diff --git a/daily/us/nasdaq stocks/1/aal.us.txt b/daily/us/nasdaq stocks/1/aal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8a69c4b695495f5bd3a183a24f253b038511bb12
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aal.us.txt	
@@ -0,0 +1,3066 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAL.US,D,20131210,000000,23.099,23.727,23.011,23.455,18512838,0
+AAL.US,D,20131211,000000,23.984,25.622,23.917,24.501,44348276,0
+AAL.US,D,20131212,000000,24.701,25.177,23.993,23.993,21289329,0
+AAL.US,D,20131213,000000,24.142,24.792,24.061,24.727,12915910,0
+AAL.US,D,20131216,000000,25.097,25.232,24.839,25.087,17582153,0
+AAL.US,D,20131217,000000,24.957,25.069,24.463,24.606,11553460,0
+AAL.US,D,20131218,000000,24.501,24.727,24.088,24.727,12388424,0
+AAL.US,D,20131219,000000,24.598,24.976,24.343,24.626,7041722,0
+AAL.US,D,20131220,000000,24.663,24.976,24.647,24.82,12419936,0
+AAL.US,D,20131223,000000,24.849,24.976,24.56,24.683,8093196,0
+AAL.US,D,20131224,000000,24.511,24.756,24.511,24.746,3070159,0
+AAL.US,D,20131226,000000,24.626,24.849,24.487,24.634,4884077,0
+AAL.US,D,20131227,000000,24.463,24.606,23.485,23.512,14296058,0
+AAL.US,D,20131230,000000,23.455,23.804,23.238,23.359,9440702,0
+AAL.US,D,20131231,000000,23.359,23.804,23.219,23.804,7498891,0
+AAL.US,D,20140102,000000,23.637,24.342,23.627,23.908,9617391,0
+AAL.US,D,20140103,000000,24.275,25.216,24.052,25.023,14467425,0
+AAL.US,D,20140106,000000,25.097,25.642,25.077,25.482,12136919,0
+AAL.US,D,20140107,000000,25.642,25.834,25.141,25.37,11898686,0
+AAL.US,D,20140108,000000,24.868,26.097,24.839,26.048,17046248,0
+AAL.US,D,20140109,000000,26.621,27.905,26.586,27.736,26157256,0
+AAL.US,D,20140110,000000,27.386,28.123,27.104,27.67,16468135,0
+AAL.US,D,20140113,000000,27.51,27.837,26.943,27.007,11612791,0
+AAL.US,D,20140114,000000,27.104,27.376,27.066,27.217,10464683,0
+AAL.US,D,20140115,000000,27.245,27.753,27.056,27.191,10924135,0
+AAL.US,D,20140116,000000,27.28,27.707,27.056,27.66,7953754,0
+AAL.US,D,20140117,000000,27.623,28.3,27.502,28.3,12585165,0
+AAL.US,D,20140121,000000,28.772,29.037,28.472,28.904,11764296,0
+AAL.US,D,20140122,000000,28.972,29.453,28.896,29.414,8737005,0
+AAL.US,D,20140123,000000,28.896,29.659,28.867,29.554,12491691,0
+AAL.US,D,20140124,000000,29.244,29.395,28.195,28.659,14594660,0
+AAL.US,D,20140127,000000,28.688,29.101,27.027,28.452,18581724,0
+AAL.US,D,20140128,000000,28.583,30.357,28.3,30.128,26215696,0
+AAL.US,D,20140129,000000,30.394,31.488,30.263,31.092,22860171,0
+AAL.US,D,20140130,000000,31.449,32.244,31.299,31.864,15821202,0
+AAL.US,D,20140131,000000,31.251,32.127,31.112,31.63,12962153,0
+AAL.US,D,20140203,000000,32.008,32.505,31.159,32.018,20979809,0
+AAL.US,D,20140204,000000,32.09,32.41,31.659,32.1,12066310,0
+AAL.US,D,20140205,000000,31.989,32.027,31.488,31.864,15378844,0
+AAL.US,D,20140206,000000,31.787,32.919,31.771,32.677,13958778,0
+AAL.US,D,20140207,000000,32.845,33.657,32.667,33.63,18388339,0
+AAL.US,D,20140210,000000,34.061,34.08,33.353,33.542,12542206,0
+AAL.US,D,20140211,000000,33.542,33.601,32.42,33.118,12717144,0
+AAL.US,D,20140212,000000,32.892,32.998,32.393,32.705,9956636,0
+AAL.US,D,20140213,000000,32.119,33.034,32.109,33.025,8922033,0
+AAL.US,D,20140214,000000,32.855,33.165,32.261,32.437,7750256,0
+AAL.US,D,20140218,000000,32.732,32.949,32.244,32.345,7519193,0
+AAL.US,D,20140219,000000,32.288,33.081,32.155,32.61,7700304,0
+AAL.US,D,20140220,000000,32.457,33.63,32.457,33.62,9853020,0
+AAL.US,D,20140221,000000,33.732,34.363,33.703,34.1,8296185,0
+AAL.US,D,20140224,000000,34.126,34.561,33.96,34.551,7446882,0
+AAL.US,D,20140225,000000,34.533,35.023,34.42,34.883,9537177,0
+AAL.US,D,20140226,000000,34.993,35.147,34.487,34.643,11155496,0
+AAL.US,D,20140227,000000,34.77,34.835,34.259,34.468,6009020,0
+AAL.US,D,20140228,000000,34.052,34.864,34.006,34.815,8476714,0
+AAL.US,D,20140303,000000,34.1,34.314,33.299,34.034,10074733,0
+AAL.US,D,20140304,000000,34.478,35.314,34.478,35.203,12454822,0
+AAL.US,D,20140305,000000,35.446,35.85,35.363,35.693,9328072,0
+AAL.US,D,20140306,000000,36.089,37.078,36.089,36.587,14859234,0
+AAL.US,D,20140307,000000,36.975,37.042,35.926,36.786,11179024,0
+AAL.US,D,20140310,000000,36.484,37.598,36.343,36.73,12108716,0
+AAL.US,D,20140311,000000,36.454,37.013,35.779,35.899,11998224,0
+AAL.US,D,20140312,000000,35.769,35.899,35.098,35.407,9988512,0
+AAL.US,D,20140313,000000,35.731,35.815,33.703,34.634,12456894,0
+AAL.US,D,20140314,000000,33.94,35.05,33.63,34.259,7637106,0
+AAL.US,D,20140317,000000,34.524,35.608,34.44,35.54,9801256,0
+AAL.US,D,20140318,000000,35.608,35.859,34.963,35.213,6064119,0
+AAL.US,D,20140319,000000,35.137,35.476,34.578,34.953,4097384,0
+AAL.US,D,20140320,000000,34.514,34.963,34.203,34.468,7374362,0
+AAL.US,D,20140321,000000,34.673,34.713,33.853,34.043,14970376,0
+AAL.US,D,20140324,000000,34.174,34.752,33.968,34.693,6910174,0
+AAL.US,D,20140325,000000,34.77,36.012,34.752,35.731,11052081,0
+AAL.US,D,20140326,000000,35.966,36.069,34.541,34.596,7767134,0
+AAL.US,D,20140327,000000,34.524,34.663,33.015,33.722,10125892,0
+AAL.US,D,20140328,000000,33.722,34.41,33.326,33.363,7205312,0
+AAL.US,D,20140331,000000,33.785,34.762,33.703,34.504,8926610,0
+AAL.US,D,20140401,000000,34.835,36.002,34.742,35.769,11737303,0
+AAL.US,D,20140402,000000,36.021,36.674,35.334,35.55,13269392,0
+AAL.US,D,20140403,000000,35.608,36.239,34.845,35.203,8421132,0
+AAL.US,D,20140404,000000,35.446,35.56,34.222,34.468,9263410,0
+AAL.US,D,20140407,000000,34.693,35.334,33.429,33.732,11214269,0
+AAL.US,D,20140408,000000,33.96,34.145,31.696,33.92,18466687,0
+AAL.US,D,20140409,000000,33.976,34.883,33.147,34.786,12174363,0
+AAL.US,D,20140410,000000,34.596,35.24,32.62,33.271,17302202,0
+AAL.US,D,20140411,000000,32.136,33.429,31.669,31.752,16478217,0
+AAL.US,D,20140414,000000,32.054,32.777,30.892,31.459,14284277,0
+AAL.US,D,20140415,000000,31.6,32.364,30.035,31.787,16951010,0
+AAL.US,D,20140416,000000,32.215,33.552,31.999,33.476,16584808,0
+AAL.US,D,20140417,000000,33.466,33.814,32.827,33.372,9785304,0
+AAL.US,D,20140421,000000,32.988,33.74,32.864,33.63,7627304,0
+AAL.US,D,20140422,000000,33.713,34.634,33.703,34.09,9484947,0
+AAL.US,D,20140423,000000,35.013,35.446,34.314,34.963,15531693,0
+AAL.US,D,20140424,000000,35.713,36.05,33.748,35.127,22315494,0
+AAL.US,D,20140425,000000,34.883,34.983,33.853,33.94,10155812,0
+AAL.US,D,20140428,000000,34.324,34.615,32.373,33.147,13947707,0
+AAL.US,D,20140429,000000,33.183,33.61,32.969,33.476,9540525,0
+AAL.US,D,20140430,000000,33.64,33.824,32.892,33.062,7366431,0
+AAL.US,D,20140501,000000,33.804,34.596,33.438,34.304,12199715,0
+AAL.US,D,20140502,000000,34.304,34.615,33.996,34.403,7411574,0
+AAL.US,D,20140505,000000,34.043,34.673,33.74,34.504,6171828,0
+AAL.US,D,20140506,000000,35.069,35.26,34.304,34.57,10069151,0
+AAL.US,D,20140507,000000,34.487,35.174,34.231,35.088,8273798,0
+AAL.US,D,20140508,000000,35.118,36.06,34.929,36.06,15327948,0
+AAL.US,D,20140509,000000,35.788,36.484,35.74,36.069,10292862,0
+AAL.US,D,20140512,000000,36.156,37.228,36.156,37.135,13193927,0
+AAL.US,D,20140513,000000,36.737,37.463,36.626,37.059,9206327,0
+AAL.US,D,20140514,000000,36.87,36.994,36.352,36.617,8478028,0
+AAL.US,D,20140515,000000,36.343,36.514,35.334,36.002,11325276,0
+AAL.US,D,20140516,000000,35.859,36.464,35.598,36.323,7491426,0
+AAL.US,D,20140519,000000,36.286,36.917,35.917,36.36,7599749,0
+AAL.US,D,20140520,000000,36.333,36.656,35.841,36.05,6667160,0
+AAL.US,D,20140521,000000,36.089,36.626,35.869,36.126,6962821,0
+AAL.US,D,20140522,000000,36.109,36.656,36.109,36.504,6804222,0
+AAL.US,D,20140523,000000,36.484,37.237,36.323,36.87,10464842,0
+AAL.US,D,20140527,000000,37.126,37.644,36.985,37.098,10163414,0
+AAL.US,D,20140528,000000,37.145,38.021,36.945,37.52,11808543,0
+AAL.US,D,20140529,000000,37.608,37.964,37.106,37.54,10254243,0
+AAL.US,D,20140530,000000,37.549,37.869,37.408,37.859,14731914,0
+AAL.US,D,20140602,000000,37.823,38.888,37.71,38.859,10505080,0
+AAL.US,D,20140603,000000,38.776,39.678,38.756,39.068,10030526,0
+AAL.US,D,20140604,000000,38.991,40.443,38.841,40.37,12657932,0
+AAL.US,D,20140605,000000,40.537,41,39.849,39.982,9058332,0
+AAL.US,D,20140606,000000,40.02,41.405,39.992,41.368,14443397,0
+AAL.US,D,20140609,000000,41.481,41.89,40.604,41.092,12397874,0
+AAL.US,D,20140610,000000,41.009,41.349,40.47,41.16,8893637,0
+AAL.US,D,20140611,000000,40.443,40.809,39.624,39.867,13985394,0
+AAL.US,D,20140612,000000,38.908,39.04,36.626,37.896,39581668,0
+AAL.US,D,20140613,000000,37.945,38.575,37.285,38.069,14411294,0
+AAL.US,D,20140616,000000,37.399,38.925,37.399,38.709,14461707,0
+AAL.US,D,20140617,000000,38.727,39.774,38.427,39.471,13288133,0
+AAL.US,D,20140618,000000,39.5,40.37,39.189,40.217,11933734,0
+AAL.US,D,20140619,000000,40.379,41,40.217,40.594,14973462,0
+AAL.US,D,20140620,000000,40.575,41.999,40.565,41.999,43112408,0
+AAL.US,D,20140623,000000,41.773,42.312,41.292,41.821,19577784,0
+AAL.US,D,20140624,000000,41.613,42.054,40.312,40.711,14054760,0
+AAL.US,D,20140625,000000,40.443,41.481,39.877,41.395,11609349,0
+AAL.US,D,20140626,000000,41.443,42.045,41.009,41.999,11853161,0
+AAL.US,D,20140627,000000,41.763,42.188,41.395,41.481,43988789,0
+AAL.US,D,20140630,000000,41.52,41.555,40.379,40.5,11090427,0
+AAL.US,D,20140701,000000,40.955,41.385,40.584,41.349,9721328,0
+AAL.US,D,20140702,000000,40.48,40.49,39.049,39.549,20946573,0
+AAL.US,D,20140703,000000,40.17,40.48,39.031,39.236,8759535,0
+AAL.US,D,20140707,000000,39.333,39.333,37.636,37.805,15088152,0
+AAL.US,D,20140708,000000,36.898,38.021,35.731,37.955,28003917,0
+AAL.US,D,20140709,000000,39.67,39.925,38.191,39.587,21710065,0
+AAL.US,D,20140710,000000,38.652,40.518,38.437,40.37,12545630,0
+AAL.US,D,20140711,000000,40.49,40.754,40.085,40.424,8627539,0
+AAL.US,D,20140714,000000,40.783,41.092,40.284,40.518,7653391,0
+AAL.US,D,20140715,000000,40.847,41.226,40.332,41.197,8867035,0
+AAL.US,D,20140716,000000,41.481,41.481,40.819,40.992,6758101,0
+AAL.US,D,20140717,000000,40.575,40.955,39.265,39.313,14762396,0
+AAL.US,D,20140718,000000,39.813,40.744,39.736,40.461,9408427,0
+AAL.US,D,20140721,000000,40.453,40.49,39.832,40.049,6029514,0
+AAL.US,D,20140722,000000,40.256,40.433,39.736,39.953,6849673,0
+AAL.US,D,20140723,000000,40.275,41.16,40.208,40.847,10772882,0
+AAL.US,D,20140724,000000,40.067,41.434,39.313,39.746,19110264,0
+AAL.US,D,20140725,000000,39.832,40.236,38.963,39.294,11655804,0
+AAL.US,D,20140728,000000,39.443,39.549,37.53,37.982,16802583,0
+AAL.US,D,20140729,000000,38.321,38.513,37.135,37.265,11368591,0
+AAL.US,D,20140730,000000,37.588,37.955,37.042,37.285,11412639,0
+AAL.US,D,20140731,000000,36.765,37.237,35.962,36.72,14320742,0
+AAL.US,D,20140801,000000,36.664,37.361,36.32,37.265,9497587,0
+AAL.US,D,20140804,000000,37.324,37.663,35.565,36.048,11734693,0
+AAL.US,D,20140805,000000,35.811,36.34,34.726,35.141,11026212,0
+AAL.US,D,20140806,000000,34.554,35.914,34.157,35.403,10052985,0
+AAL.US,D,20140807,000000,35.613,36.302,34.498,34.838,10456299,0
+AAL.US,D,20140808,000000,34.554,35.329,33.298,35.141,21960900,0
+AAL.US,D,20140811,000000,35.718,36.266,35.3,35.885,9537096,0
+AAL.US,D,20140812,000000,36.048,36.048,35.227,35.461,6582855,0
+AAL.US,D,20140813,000000,35.575,36.349,35.385,36.028,6535608,0
+AAL.US,D,20140814,000000,36.387,37.436,36.349,37.399,10719071,0
+AAL.US,D,20140815,000000,37.757,37.88,36.664,37.041,10379083,0
+AAL.US,D,20140818,000000,37.473,38.656,37.426,38.43,11535247,0
+AAL.US,D,20140819,000000,38.713,38.751,38.053,38.212,6155981,0
+AAL.US,D,20140820,000000,38.184,38.561,37.832,38.371,6884268,0
+AAL.US,D,20140821,000000,38.516,38.607,37.275,37.343,8627242,0
+AAL.US,D,20140822,000000,37.426,38.004,37.381,37.663,6107019,0
+AAL.US,D,20140825,000000,38.023,38.071,37.237,37.256,7485631,0
+AAL.US,D,20140826,000000,37.381,37.569,36.926,36.944,6065968,0
+AAL.US,D,20140827,000000,37.2,37.237,36.558,36.85,6832171,0
+AAL.US,D,20140828,000000,36.585,37.237,36.576,37.022,4114747,0
+AAL.US,D,20140829,000000,36.954,37.191,36.256,36.745,7031391,0
+AAL.US,D,20140902,000000,36.86,38.314,36.755,38.278,11569084,0
+AAL.US,D,20140903,000000,37.55,37.711,36.55,36.993,10576173,0
+AAL.US,D,20140904,000000,37.208,37.787,36.256,36.358,12701310,0
+AAL.US,D,20140905,000000,36.396,36.585,35.643,35.775,12769908,0
+AAL.US,D,20140908,000000,35.914,36.292,35.875,36.133,7773452,0
+AAL.US,D,20140909,000000,35.565,36.558,35.329,35.875,9629902,0
+AAL.US,D,20140910,000000,35.847,36.736,35.831,36.462,8578200,0
+AAL.US,D,20140911,000000,36.605,36.897,35.847,35.999,10651113,0
+AAL.US,D,20140912,000000,35.999,36.396,35.565,35.584,8708952,0
+AAL.US,D,20140915,000000,35.575,35.727,34.818,35.036,8416086,0
+AAL.US,D,20140916,000000,34.967,35.922,34.789,35.895,7114229,0
+AAL.US,D,20140917,000000,35.837,36.143,35.007,35.403,7071872,0
+AAL.US,D,20140918,000000,35.633,36.018,35.536,35.962,4818638,0
+AAL.US,D,20140919,000000,35.981,36.153,34.618,34.618,18612792,0
+AAL.US,D,20140922,000000,34.967,34.967,33.494,33.63,11604724,0
+AAL.US,D,20140923,000000,33.118,33.805,32.739,33.392,12854052,0
+AAL.US,D,20140924,000000,33.523,34.345,33.251,34.137,8982474,0
+AAL.US,D,20140925,000000,33.911,34.007,32.957,33.279,11568799,0
+AAL.US,D,20140926,000000,33.316,34.137,33.099,33.96,9009308,0
+AAL.US,D,20140929,000000,33.41,33.786,33.024,33.109,7923599,0
+AAL.US,D,20140930,000000,33.174,33.883,32.454,33.533,11245680,0
+AAL.US,D,20141001,000000,32.608,33.024,31.995,32.502,20576603,0
+AAL.US,D,20141002,000000,32.579,33.438,31.673,32.068,22724627,0
+AAL.US,D,20141003,000000,32.785,34.326,32.713,34.243,15955344,0
+AAL.US,D,20141006,000000,34.316,34.498,32.947,33.014,13534805,0
+AAL.US,D,20141007,000000,32.843,33.099,32.191,32.221,10613141,0
+AAL.US,D,20141008,000000,32.636,32.655,30.811,31.191,24068221,0
+AAL.US,D,20141009,000000,31.664,31.849,30.188,30.226,23952233,0
+AAL.US,D,20141010,000000,29.819,30.478,28.144,29.09,32813016,0
+AAL.US,D,20141013,000000,29.365,29.666,26.561,27.009,36510113,0
+AAL.US,D,20141014,000000,27.683,30.415,27.674,29.781,29775779,0
+AAL.US,D,20141015,000000,28.561,30.83,27.871,29.952,42247746,0
+AAL.US,D,20141016,000000,28.951,31.568,28.354,31.163,26434378,0
+AAL.US,D,20141017,000000,32.023,32.454,31.01,31.549,16937333,0
+AAL.US,D,20141020,000000,32.315,33.448,32.133,33.288,14310429,0
+AAL.US,D,20141021,000000,34.157,35.802,34.044,35.775,27865716,0
+AAL.US,D,20141022,000000,35.981,36.124,34.915,35.007,20052715,0
+AAL.US,D,20141023,000000,35.377,37.974,34.782,36.368,35215143,0
+AAL.US,D,20141024,000000,36.482,37.757,36.462,37.636,18859073,0
+AAL.US,D,20141027,000000,37.426,38.184,37.135,37.721,14130536,0
+AAL.US,D,20141028,000000,37.908,38.526,37.569,38.033,12901359,0
+AAL.US,D,20141029,000000,37.871,38.184,37.087,37.749,16700430,0
+AAL.US,D,20141030,000000,37.815,38.553,37.54,38.185,11152067,0
+AAL.US,D,20141031,000000,38.905,39.558,38.658,39.179,13733602,0
+AAL.US,D,20141103,000000,39.273,39.89,39.255,39.796,8911231,0
+AAL.US,D,20141104,000000,40.581,41.406,40.27,40.457,18385638,0
+AAL.US,D,20141105,000000,41.047,41.074,39.88,40.033,12167552,0
+AAL.US,D,20141106,000000,40.356,41.814,40.356,40.875,15277251,0
+AAL.US,D,20141107,000000,40.973,41.206,40.391,40.933,9522333,0
+AAL.US,D,20141110,000000,40.27,41.633,39.482,41.531,13900699,0
+AAL.US,D,20141111,000000,41.689,42.135,41.047,41.159,11665406,0
+AAL.US,D,20141112,000000,40.982,41.34,40.591,41.149,8132174,0
+AAL.US,D,20141113,000000,41.272,42.125,41.206,41.805,11751477,0
+AAL.US,D,20141114,000000,41.864,42.203,41.379,41.698,9229616,0
+AAL.US,D,20141117,000000,41.66,42.242,41.34,41.396,9170501,0
+AAL.US,D,20141118,000000,41.464,43.07,41.464,42.684,15006902,0
+AAL.US,D,20141119,000000,42.476,43.017,41.726,41.786,11915194,0
+AAL.US,D,20141120,000000,41.406,42.372,40.933,41.844,9952063,0
+AAL.US,D,20141121,000000,42.049,42.154,40.982,41.037,11467805,0
+AAL.US,D,20141124,000000,41.396,41.65,40.534,40.943,10107035,0
+AAL.US,D,20141125,000000,40.914,42.105,40.835,41.834,12201619,0
+AAL.US,D,20141126,000000,41.983,43.35,41.689,42.609,13507790,0
+AAL.US,D,20141128,000000,44.533,46.855,44.533,45.981,22837605,0
+AAL.US,D,20141201,000000,46.475,46.873,44.873,45.366,15990906,0
+AAL.US,D,20141202,000000,45.527,46.145,44.677,45.347,12510169,0
+AAL.US,D,20141203,000000,45.235,45.925,44.455,45.708,9411783,0
+AAL.US,D,20141204,000000,47.093,47.629,46.731,47.044,16075696,0
+AAL.US,D,20141205,000000,47.464,49.031,47.385,48.332,16448942,0
+AAL.US,D,20141208,000000,47.793,48.627,47.518,48.15,17058989,0
+AAL.US,D,20141209,000000,46.539,46.618,44.903,45.775,21713616,0
+AAL.US,D,20141210,000000,47.179,47.754,45.717,46.373,19511669,0
+AAL.US,D,20141211,000000,47.187,48.796,47.044,47.878,15918239,0
+AAL.US,D,20141212,000000,48.961,48.987,47.277,47.346,16209616,0
+AAL.US,D,20141215,000000,47.574,48.627,46.731,48.17,16219453,0
+AAL.US,D,20141216,000000,48.332,48.465,45.177,45.441,23262904,0
+AAL.US,D,20141217,000000,45.727,46.889,43.634,46.237,26150805,0
+AAL.US,D,20141218,000000,46.011,48.258,45.007,47.508,17864691,0
+AAL.US,D,20141219,000000,47.064,48.268,46.522,48.045,28270730,0
+AAL.US,D,20141222,000000,48.419,49.156,48.055,48.17,9361915,0
+AAL.US,D,20141223,000000,48.278,48.455,47.223,47.574,7567039,0
+AAL.US,D,20141224,000000,48.002,48.978,47.705,48.729,6291690,0
+AAL.US,D,20141226,000000,48.758,49.507,48.38,49.232,7220549,0
+AAL.US,D,20141229,000000,48.978,50.445,48.607,50.076,9277220,0
+AAL.US,D,20141230,000000,50.218,50.88,50.057,50.615,8509748,0
+AAL.US,D,20141231,000000,51.07,51.772,50.521,50.815,11675868,0
+AAL.US,D,20150102,000000,51.451,51.733,50.285,51.08,11345876,0
+AAL.US,D,20150105,000000,51.518,51.678,50.539,51.051,12204697,0
+AAL.US,D,20150106,000000,51.421,51.573,49.394,50.255,14533988,0
+AAL.US,D,20150107,000000,50.578,50.834,49.385,50.228,10626997,0
+AAL.US,D,20150108,000000,50.675,51.431,50.454,50.844,10207339,0
+AAL.US,D,20150109,000000,50.853,51.08,49.099,49.29,13034937,0
+AAL.US,D,20150112,000000,48.323,48.748,46.618,46.976,19268139,0
+AAL.US,D,20150113,000000,47.491,48.729,46.864,47.754,12938068,0
+AAL.US,D,20150114,000000,46.825,47.592,45.575,46.816,16553713,0
+AAL.US,D,20150115,000000,46.549,47.754,46.031,46.816,10973012,0
+AAL.US,D,20150116,000000,46.789,47.346,45.737,47.196,13696374,0
+AAL.US,D,20150120,000000,48.314,50.057,48.094,49.981,16669118,0
+AAL.US,D,20150121,000000,49.887,51.165,49.222,50.853,27067815,0
+AAL.US,D,20150122,000000,51.687,52.893,51.08,52.67,18517862,0
+AAL.US,D,20150123,000000,52.494,53.038,51.924,52.765,11101127,0
+AAL.US,D,20150126,000000,52.956,53.25,51.857,52.538,14085589,0
+AAL.US,D,20150127,000000,51.158,51.658,49.782,49.924,20901782,0
+AAL.US,D,20150128,000000,50.084,50.879,47.657,47.963,17776659,0
+AAL.US,D,20150129,000000,48.361,49.667,47.918,49.497,17538270,0
+AAL.US,D,20150130,000000,49.27,49.394,46.078,46.505,19494509,0
+AAL.US,D,20150202,000000,46.363,46.363,43.785,46.162,23654520,0
+AAL.US,D,20150203,000000,44.815,45.632,44.106,45.007,17600182,0
+AAL.US,D,20150204,000000,46.069,47.179,45.699,46.864,12489942,0
+AAL.US,D,20150205,000000,46.958,46.958,45.192,46.342,9707703,0
+AAL.US,D,20150206,000000,46.372,46.967,45.466,45.711,9109569,0
+AAL.US,D,20150209,000000,44.063,44.849,43.627,44.178,13651610,0
+AAL.US,D,20150210,000000,45.003,45.933,44.528,45.62,9566163,0
+AAL.US,D,20150211,000000,46.322,46.474,44.956,45.182,10593689,0
+AAL.US,D,20150212,000000,44.386,46.048,44.053,45.457,10049501,0
+AAL.US,D,20150213,000000,45.125,45.951,44.291,45.942,10422624,0
+AAL.US,D,20150217,000000,46.303,46.949,45.438,45.582,7647061,0
+AAL.US,D,20150218,000000,46.143,46.949,45.744,46.816,9214838,0
+AAL.US,D,20150219,000000,48.211,48.231,47.084,47.259,12073462,0
+AAL.US,D,20150220,000000,47.288,48.533,46.646,48.439,11097625,0
+AAL.US,D,20150223,000000,49.132,49.56,48.373,48.714,10010482,0
+AAL.US,D,20150224,000000,47.746,48.955,46.864,48.915,14641716,0
+AAL.US,D,20150225,000000,48.641,48.886,46.958,47.215,10086490,0
+AAL.US,D,20150226,000000,47.833,47.833,46.538,46.855,7978988,0
+AAL.US,D,20150227,000000,46.587,46.899,45.429,45.476,9896058,0
+AAL.US,D,20150302,000000,45.763,46.116,45.429,45.866,12094611,0
+AAL.US,D,20150303,000000,45.429,46.548,45.335,46.303,9533366,0
+AAL.US,D,20150304,000000,46.38,46.484,45.554,46.474,7068503,0
+AAL.US,D,20150305,000000,46.703,46.712,45.363,45.951,7416084,0
+AAL.US,D,20150306,000000,45.884,46.464,45.476,45.564,7375324,0
+AAL.US,D,20150309,000000,45.62,46.124,45.173,45.495,7857617,0
+AAL.US,D,20150310,000000,45.096,45.173,44.119,44.377,9834497,0
+AAL.US,D,20150311,000000,44.528,45.466,44.224,44.994,6983505,0
+AAL.US,D,20150312,000000,45.163,46.712,45.154,46.703,7516684,0
+AAL.US,D,20150313,000000,46.332,46.986,45.837,46.731,9677352,0
+AAL.US,D,20150316,000000,47.249,47.9,46.949,47.679,11478236,0
+AAL.US,D,20150317,000000,49.968,51.441,49.845,50.974,44066557,0
+AAL.US,D,20150318,000000,50.974,51.838,50.643,51.392,22460907,0
+AAL.US,D,20150319,000000,51.809,52.448,51.695,52.399,19904409,0
+AAL.US,D,20150320,000000,52.399,53.215,52.086,52.942,145106144,0
+AAL.US,D,20150323,000000,52.69,53.1,51.619,51.648,20056394,0
+AAL.US,D,20150324,000000,51.305,51.658,50.947,51.202,12576796,0
+AAL.US,D,20150325,000000,50.908,51.06,49.305,49.381,14996266,0
+AAL.US,D,20150326,000000,48.271,49.075,47.706,48.668,15001428,0
+AAL.US,D,20150327,000000,48.781,50.177,48.781,49.998,9483548,0
+AAL.US,D,20150330,000000,50.471,51.117,50.367,50.927,8602278,0
+AAL.US,D,20150331,000000,50.947,51.013,50.017,50.109,8833153,0
+AAL.US,D,20150401,000000,48.515,48.781,47.575,47.89,16000769,0
+AAL.US,D,20150402,000000,47.929,48.281,46.665,46.683,14861343,0
+AAL.US,D,20150406,000000,45.903,46.226,45.26,45.648,14033049,0
+AAL.US,D,20150407,000000,45.857,46.332,45.087,45.087,9890576,0
+AAL.US,D,20150408,000000,45.382,46.607,45.317,46.273,11775575,0
+AAL.US,D,20150409,000000,46.389,46.976,45.309,45.421,12191296,0
+AAL.US,D,20150410,000000,45.725,46.322,45.309,45.317,12337283,0
+AAL.US,D,20150413,000000,45.067,46.134,45.067,45.373,9848297,0
+AAL.US,D,20150414,000000,45.087,45.363,44.509,45.023,10404637,0
+AAL.US,D,20150415,000000,45.572,46.255,45.26,45.335,10370671,0
+AAL.US,D,20150416,000000,45.392,46.438,45.335,45.8,7537077,0
+AAL.US,D,20150417,000000,45.763,46.188,45.524,45.753,9121015,0
+AAL.US,D,20150420,000000,46.179,47.259,45.485,47.24,10030850,0
+AAL.US,D,20150421,000000,47.475,48.819,46.958,48.761,11427828,0
+AAL.US,D,20150422,000000,48.8,48.935,47.852,48.8,7705919,0
+AAL.US,D,20150423,000000,48.495,49.104,48.135,48.847,10344916,0
+AAL.US,D,20150424,000000,49.353,50.764,48.886,50.045,21326640,0
+AAL.US,D,20150427,000000,49.998,50.017,49.075,49.247,10367666,0
+AAL.US,D,20150428,000000,49.084,49.198,47.484,48.601,9727595,0
+AAL.US,D,20150429,000000,48.023,48.231,45.25,46.408,19011759,0
+AAL.US,D,20150430,000000,46.142,47.055,45.676,45.932,9880813,0
+AAL.US,D,20150501,000000,46.283,47.408,46.151,46.987,8497752,0
+AAL.US,D,20150504,000000,47.007,47.643,46.428,46.567,5875529,0
+AAL.US,D,20150505,000000,45.865,46.342,44.619,44.725,11966856,0
+AAL.US,D,20150506,000000,44.505,45.324,43.906,44.751,10632701,0
+AAL.US,D,20150507,000000,45.093,47.207,45.093,46.675,12008842,0
+AAL.US,D,20150508,000000,46.836,47.408,46.548,46.656,6809236,0
+AAL.US,D,20150511,000000,46.617,47.854,46.428,47.234,8447406,0
+AAL.US,D,20150512,000000,46.723,46.997,46.264,46.474,7169189,0
+AAL.US,D,20150513,000000,46.873,47.427,46.047,46.133,8990304,0
+AAL.US,D,20150514,000000,46.558,46.704,46.142,46.438,8388016,0
+AAL.US,D,20150515,000000,47.007,47.045,46.198,46.303,6989379,0
+AAL.US,D,20150518,000000,46.198,46.78,46.028,46.617,6466312,0
+AAL.US,D,20150519,000000,47.055,47.261,45.38,45.522,15750876,0
+AAL.US,D,20150520,000000,45.248,45.248,40.879,40.968,54090773,0
+AAL.US,D,20150521,000000,41.088,41.279,40.34,40.404,25117168,0
+AAL.US,D,20150522,000000,40.625,40.84,39.976,40.537,16936639,0
+AAL.US,D,20150526,000000,40.958,40.995,39.351,39.539,18372767,0
+AAL.US,D,20150527,000000,39.625,40.386,39.577,40.186,13683225,0
+AAL.US,D,20150528,000000,40.196,40.431,39.739,39.929,9709511,0
+AAL.US,D,20150529,000000,39.634,40.527,39.311,40.31,13912684,0
+AAL.US,D,20150601,000000,40.46,42.223,40.043,42.03,23037323,0
+AAL.US,D,20150602,000000,41.193,41.955,40.948,41.649,15588515,0
+AAL.US,D,20150603,000000,41.242,41.775,40.918,41.033,13950945,0
+AAL.US,D,20150604,000000,40.958,41.843,39.844,40.117,14850177,0
+AAL.US,D,20150605,000000,40.081,40.509,39.68,39.69,10459766,0
+AAL.US,D,20150608,000000,39.073,39.234,37.361,37.921,27074346,0
+AAL.US,D,20150609,000000,36.913,38.74,36.579,38.363,28406178,0
+AAL.US,D,20150610,000000,38.255,39.206,37.769,38.466,16534189,0
+AAL.US,D,20150611,000000,38.808,39.254,37.998,38.075,10633865,0
+AAL.US,D,20150612,000000,37.901,38.996,37.826,38.73,10849204,0
+AAL.US,D,20150615,000000,38.388,39.006,38.065,38.12,9281568,0
+AAL.US,D,20150616,000000,38.178,38.358,37.408,37.56,9682884,0
+AAL.US,D,20150617,000000,37.361,38.14,37.019,37.941,10056452,0
+AAL.US,D,20150618,000000,37.864,38.264,37.684,38.027,11191239,0
+AAL.US,D,20150619,000000,38.338,39.853,38.338,39.539,21230768,0
+AAL.US,D,20150622,000000,40.83,41.148,40.186,40.938,15892986,0
+AAL.US,D,20150623,000000,40.889,41.309,40.291,40.649,11249009,0
+AAL.US,D,20150624,000000,40.625,40.83,40.024,40.186,7248394,0
+AAL.US,D,20150625,000000,40.575,41.309,40.147,40.186,8591929,0
+AAL.US,D,20150626,000000,40.377,40.509,39.321,39.424,10321755,0
+AAL.US,D,20150629,000000,38.789,39.311,37.664,37.817,18553992,0
+AAL.US,D,20150630,000000,38.245,38.628,37.988,37.993,11756224,0
+AAL.US,D,20150701,000000,38.673,38.911,35.961,36.913,26180157,0
+AAL.US,D,20150702,000000,37.123,37.874,36.535,37.132,11646373,0
+AAL.US,D,20150706,000000,37.189,38.057,37.18,37.798,9625810,0
+AAL.US,D,20150707,000000,37.988,38.76,37.351,38.692,10906279,0
+AAL.US,D,20150708,000000,38.338,38.348,37.235,37.399,11765148,0
+AAL.US,D,20150709,000000,37.901,38.321,37.722,37.741,8924818,0
+AAL.US,D,20150710,000000,38.54,39.616,38.533,39.206,17292549,0
+AAL.US,D,20150713,000000,39.948,40.644,39.919,40.358,12694228,0
+AAL.US,D,20150714,000000,39.995,40.394,39.282,40.014,13350720,0
+AAL.US,D,20150715,000000,39.379,40.167,38.427,39.519,18838915,0
+AAL.US,D,20150716,000000,39.777,40.167,39.292,39.379,12730387,0
+AAL.US,D,20150717,000000,39.471,39.806,39.234,39.388,10233565,0
+AAL.US,D,20150720,000000,39.529,39.68,38.475,38.575,8036627,0
+AAL.US,D,20150721,000000,38.533,39.292,38.523,38.911,7673151,0
+AAL.US,D,20150722,000000,38.968,39.587,38.968,39.414,8727209,0
+AAL.US,D,20150723,000000,40.703,41.678,39.957,40.537,17427304,0
+AAL.US,D,20150724,000000,40.909,41.014,37.693,37.702,21182625,0
+AAL.US,D,20150727,000000,37.702,38.826,37.009,38.187,12688342,0
+AAL.US,D,20150728,000000,38.226,39.37,38.226,39.167,8604442,0
+AAL.US,D,20150729,000000,39.092,39.321,38.475,38.75,7149064,0
+AAL.US,D,20150730,000000,38.604,38.939,37.978,38.311,6155128,0
+AAL.US,D,20150731,000000,38.558,38.567,37.941,38.15,7311356,0
+AAL.US,D,20150803,000000,38.283,39.816,38.255,39.68,9735295,0
+AAL.US,D,20150804,000000,40.1,40.693,39.844,40.664,14036819,0
+AAL.US,D,20150805,000000,40.765,41.193,40.517,40.87,7968516,0
+AAL.US,D,20150806,000000,41.242,41.433,39.823,40.223,7755411,0
+AAL.US,D,20150807,000000,40.252,40.508,39.478,39.564,5860596,0
+AAL.US,D,20150810,000000,39.813,40.459,39.526,39.746,7194505,0
+AAL.US,D,20150811,000000,39.804,41.404,39.717,40.721,10881683,0
+AAL.US,D,20150812,000000,40.403,40.703,38.794,40.546,10942660,0
+AAL.US,D,20150813,000000,40.775,41.27,40.309,40.693,6927304,0
+AAL.US,D,20150814,000000,40.385,41.167,40.385,40.889,5094226,0
+AAL.US,D,20150817,000000,40.968,41.967,40.83,41.912,8793411,0
+AAL.US,D,20150818,000000,42.015,42.386,41.233,41.606,6624551,0
+AAL.US,D,20150819,000000,41.511,42.216,41.204,41.511,8781456,0
+AAL.US,D,20150820,000000,40.85,41.501,39.842,40.032,9339033,0
+AAL.US,D,20150821,000000,39.478,39.668,37.904,37.904,17032075,0
+AAL.US,D,20150824,000000,34.138,38.05,32.517,35.872,20567205,0
+AAL.US,D,20150825,000000,37.562,37.657,35.751,35.761,13444262,0
+AAL.US,D,20150826,000000,36.971,37.199,35.255,37.047,16442934,0
+AAL.US,D,20150827,000000,37.352,37.62,36.207,37.217,14464932,0
+AAL.US,D,20150828,000000,37.124,37.743,36.569,36.827,12400416,0
+AAL.US,D,20150831,000000,36.837,37.914,36.827,37.171,13013571,0
+AAL.US,D,20150901,000000,36.837,37.963,36.714,37.382,16823390,0
+AAL.US,D,20150902,000000,38.114,39.584,37.954,39.584,20256843,0
+AAL.US,D,20150903,000000,39.898,39.965,38.887,38.991,10387701,0
+AAL.US,D,20150904,000000,38.527,39.401,38.287,38.716,10212369,0
+AAL.US,D,20150908,000000,39.366,39.65,38.804,38.907,11341049,0
+AAL.US,D,20150909,000000,39.24,40.223,38.745,39.098,13088661,0
+AAL.US,D,20150910,000000,39.468,39.937,38.822,39.298,9628134,0
+AAL.US,D,20150911,000000,39.307,40.194,39.144,40.194,9055474,0
+AAL.US,D,20150914,000000,40.213,40.526,39.898,40.329,7720832,0
+AAL.US,D,20150915,000000,40.393,40.86,39.947,40.663,7350440,0
+AAL.US,D,20150916,000000,40.43,41.242,40.281,41.061,8078007,0
+AAL.US,D,20150917,000000,41.109,42.52,40.995,41.949,13460306,0
+AAL.US,D,20150918,000000,41.414,41.986,41.27,41.472,13052582,0
+AAL.US,D,20150921,000000,41.69,41.967,40.889,41.224,7012664,0
+AAL.US,D,20150922,000000,40.785,41.08,39.021,39.278,13091174,0
+AAL.US,D,20150923,000000,39.401,39.574,38.618,39.327,8650267,0
+AAL.US,D,20150924,000000,39.24,39.24,38.068,38.382,11018659,0
+AAL.US,D,20150925,000000,39.031,39.126,38.068,38.372,7891137,0
+AAL.US,D,20150928,000000,38.02,38.315,36.846,37.265,10104660,0
+AAL.US,D,20150929,000000,37.236,37.924,36.991,37.362,7842689,0
+AAL.US,D,20150930,000000,37.362,37.838,35.969,37.03,16593836,0
+AAL.US,D,20151001,000000,36.714,37.447,36.085,37.382,9621545,0
+AAL.US,D,20151002,000000,36.951,36.971,35.684,36.837,12873681,0
+AAL.US,D,20151005,000000,37.095,38.431,37.02,38.325,9880339,0
+AAL.US,D,20151006,000000,38.096,38.498,36.311,36.359,13666159,0
+AAL.US,D,20151007,000000,36.628,37.582,36.007,37.484,11025399,0
+AAL.US,D,20151008,000000,37.392,38.172,36.903,37.894,8712454,0
+AAL.US,D,20151009,000000,38.401,40.516,38.382,40.45,17654252,0
+AAL.US,D,20151012,000000,40.614,41.845,40.574,41.806,11999572,0
+AAL.US,D,20151013,000000,40.713,41.93,40.546,41.394,13895083,0
+AAL.US,D,20151014,000000,41.957,42.434,41.224,41.767,11667183,0
+AAL.US,D,20151015,000000,42.052,42.415,41.481,42.396,8583679,0
+AAL.US,D,20151016,000000,41.912,41.976,40.87,41.68,12136151,0
+AAL.US,D,20151019,000000,41.797,42.425,41.596,42.386,9369446,0
+AAL.US,D,20151020,000000,42.473,43.081,42.386,42.71,6679985,0
+AAL.US,D,20151021,000000,42.425,43.08,42.043,42.255,7279028,0
+AAL.US,D,20151022,000000,42.807,43.874,42.303,43.855,15147617,0
+AAL.US,D,20151023,000000,44.217,44.266,41.777,43.55,21268490,0
+AAL.US,D,20151026,000000,43.256,44.408,42.902,44.314,11562844,0
+AAL.US,D,20151027,000000,44.256,44.523,43.53,44.304,7156122,0
+AAL.US,D,20151028,000000,44.056,44.208,43.13,43.731,8001038,0
+AAL.US,D,20151029,000000,43.51,43.96,43.11,43.731,5489052,0
+AAL.US,D,20151030,000000,43.647,44.599,43.59,44.075,9007760,0
+AAL.US,D,20151102,000000,44.056,44.647,44.056,44.314,6490545,0
+AAL.US,D,20151103,000000,44.936,45.002,44.036,44.435,7307314,0
+AAL.US,D,20151104,000000,44.362,44.39,43.147,43.608,8455287,0
+AAL.US,D,20151105,000000,43.675,43.798,43.033,43.578,6137735,0
+AAL.US,D,20151106,000000,43.49,43.931,43.05,43.33,12211223,0
+AAL.US,D,20151109,000000,43.166,43.205,42.584,42.67,7549465,0
+AAL.US,D,20151110,000000,42.678,43.157,42.065,42.516,6210775,0
+AAL.US,D,20151111,000000,42.774,42.956,42.401,42.421,4621901,0
+AAL.US,D,20151112,000000,42.326,42.545,41.879,41.953,6227204,0
+AAL.US,D,20151113,000000,41.731,42.269,41.207,41.525,7833554,0
+AAL.US,D,20151116,000000,40.527,40.94,39.994,40.93,10674566,0
+AAL.US,D,20151117,000000,41.092,41.534,40.185,40.422,10041902,0
+AAL.US,D,20151118,000000,40.441,40.441,39.19,39.898,11584840,0
+AAL.US,D,20151119,000000,40.079,40.832,40.032,40.422,6849191,0
+AAL.US,D,20151120,000000,40.517,40.813,40.185,40.33,5918408,0
+AAL.US,D,20151123,000000,40.243,40.842,39.955,40.422,4359356,0
+AAL.US,D,20151124,000000,39.2,39.794,38.655,39.4,7929613,0
+AAL.US,D,20151125,000000,39.515,39.659,39.142,39.477,4475090,0
+AAL.US,D,20151127,000000,39.545,40.377,39.346,39.842,3209036,0
+AAL.US,D,20151130,000000,39.898,40.126,39.161,39.429,6750200,0
+AAL.US,D,20151201,000000,39.631,41.38,39.467,41.341,9326532,0
+AAL.US,D,20151202,000000,42.134,42.555,41.6,41.879,8382059,0
+AAL.US,D,20151203,000000,41.712,42.621,41.017,41.351,7571062,0
+AAL.US,D,20151204,000000,41.879,42.994,41.879,42.975,9900009,0
+AAL.US,D,20151207,000000,43.339,44.426,43.215,43.749,9325320,0
+AAL.US,D,20151208,000000,43.097,43.49,42.114,42.574,9463397,0
+AAL.US,D,20151209,000000,42.336,43.185,41.273,41.712,8372354,0
+AAL.US,D,20151210,000000,41.849,42.507,41.61,42.134,8324846,0
+AAL.US,D,20151211,000000,41.361,41.655,40.195,40.224,10710250,0
+AAL.US,D,20151214,000000,40.386,40.97,39.259,39.917,11278329,0
+AAL.US,D,20151215,000000,40.108,40.92,40.059,40.715,7426707,0
+AAL.US,D,20151216,000000,41.082,41.561,40.253,41.283,8215286,0
+AAL.US,D,20151217,000000,41.407,42.001,40.566,40.576,7560229,0
+AAL.US,D,20151218,000000,39.765,40.431,38.895,39.268,18636517,0
+AAL.US,D,20151221,000000,39.515,40.547,39.515,40.517,6903708,0
+AAL.US,D,20151222,000000,40.675,41.17,40.479,40.994,5969504,0
+AAL.US,D,20151223,000000,40.881,41.456,40.547,41.37,6376423,0
+AAL.US,D,20151224,000000,41.351,42.231,41.197,41.869,3460600,0
+AAL.US,D,20151228,000000,41.684,42.084,41.007,41.313,4340567,0
+AAL.US,D,20151229,000000,41.332,41.684,41.122,41.571,4192913,0
+AAL.US,D,20151230,000000,41.702,41.702,40.576,40.901,5314017,0
+AAL.US,D,20151231,000000,40.655,40.685,39.974,40.469,6466546,0
+AAL.US,D,20160104,000000,39.457,39.516,38.514,39.096,12222461,0
+AAL.US,D,20160105,000000,39.355,39.649,38.177,38.723,10416769,0
+AAL.US,D,20160106,000000,38.273,39.851,38.226,39.4,12364160,0
+AAL.US,D,20160107,000000,39.152,39.677,37.92,38.655,11232509,0
+AAL.US,D,20160108,000000,39.124,39.525,38.476,38.576,8590233,0
+AAL.US,D,20160111,000000,38.762,39.374,38.129,39.259,16614437,0
+AAL.US,D,20160112,000000,39.326,40.479,38.684,40.136,12631774,0
+AAL.US,D,20160113,000000,40.3,40.842,37.9,38.321,12383263,0
+AAL.US,D,20160114,000000,38.428,38.97,37.137,38.752,11394176,0
+AAL.US,D,20160115,000000,37.309,38.119,36.669,37.042,18631551,0
+AAL.US,D,20160119,000000,37.833,38.017,36.517,37.137,10993512,0
+AAL.US,D,20160120,000000,36.82,38.079,34.593,37.327,15907109,0
+AAL.US,D,20160121,000000,37.203,38.226,36.333,38.026,9259367,0
+AAL.US,D,20160122,000000,38.226,38.914,37.815,38.379,7060004,0
+AAL.US,D,20160125,000000,38.245,38.379,37.099,37.157,9487487,0
+AAL.US,D,20160126,000000,37.014,37.987,36.734,37.881,7696366,0
+AAL.US,D,20160127,000000,38.369,39.058,37.729,37.93,9522976,0
+AAL.US,D,20160128,000000,37.852,38.026,35.99,36.447,16849874,0
+AAL.US,D,20160129,000000,35.854,37.351,34.974,37.259,20202474,0
+AAL.US,D,20160201,000000,37.269,38.168,36.916,37.635,12411160,0
+AAL.US,D,20160202,000000,37.108,37.24,35.36,35.388,12239551,0
+AAL.US,D,20160203,000000,35.723,35.94,34.17,35.844,11929496,0
+AAL.US,D,20160204,000000,35.685,36.887,35.072,36.517,8509023,0
+AAL.US,D,20160205,000000,36.037,36.782,34.911,35.12,9646189,0
+AAL.US,D,20160208,000000,34.574,34.649,33.31,34.065,11845692,0
+AAL.US,D,20160209,000000,33.471,35.216,33.452,34.679,10697737,0
+AAL.US,D,20160210,000000,35.043,36.069,35.005,35.57,7988646,0
+AAL.US,D,20160211,000000,34.946,35.667,34.659,34.965,6365999,0
+AAL.US,D,20160212,000000,35.38,36.394,34.9,36.241,9175173,0
+AAL.US,D,20160216,000000,36.54,37.153,35.962,36.999,6750791,0
+AAL.US,D,20160217,000000,37.324,38.167,37.246,37.697,8281452,0
+AAL.US,D,20160218,000000,37.716,38.024,37.333,37.889,9492975,0
+AAL.US,D,20160219,000000,37.525,38.397,37.41,38.1,11069933,0
+AAL.US,D,20160222,000000,38.467,39.222,38.397,39.134,9885616,0
+AAL.US,D,20160223,000000,38.867,39.105,38.495,38.694,6190320,0
+AAL.US,D,20160224,000000,38.348,39.125,37.745,38.962,6048238,0
+AAL.US,D,20160225,000000,39.059,39.652,38.723,39.634,6743620,0
+AAL.US,D,20160226,000000,39.768,39.863,38.694,39.163,6963401,0
+AAL.US,D,20160229,000000,39.068,39.615,38.811,39.289,5344940,0
+AAL.US,D,20160301,000000,39.71,40.268,39.348,40.083,7754609,0
+AAL.US,D,20160302,000000,39.739,40.054,39.566,39.854,7817775,0
+AAL.US,D,20160303,000000,39.787,40.474,39.508,40.13,8535850,0
+AAL.US,D,20160304,000000,40.409,40.409,39.69,39.892,9756328,0
+AAL.US,D,20160307,000000,39.586,40.465,39.192,40.372,6775969,0
+AAL.US,D,20160308,000000,39.576,39.68,38.378,39.068,8153027,0
+AAL.US,D,20160309,000000,39.04,39.978,38.83,39.912,8248115,0
+AAL.US,D,20160310,000000,40.354,40.354,39.202,39.892,6067483,0
+AAL.US,D,20160311,000000,40.14,40.726,39.959,40.701,5751763,0
+AAL.US,D,20160314,000000,40.542,40.917,40.363,40.809,4767004,0
+AAL.US,D,20160315,000000,40.532,40.716,40.229,40.354,4639030,0
+AAL.US,D,20160316,000000,40.063,40.661,39.854,40.542,5001746,0
+AAL.US,D,20160317,000000,40.542,40.542,40.073,40.344,6220305,0
+AAL.US,D,20160318,000000,40.542,41.711,40.006,41.627,14344819,0
+AAL.US,D,20160321,000000,41.513,41.952,41.473,41.654,4963591,0
+AAL.US,D,20160322,000000,40.248,41.224,40.093,40.977,7014419,0
+AAL.US,D,20160323,000000,41.014,41.071,39.844,40.17,10000890,0
+AAL.US,D,20160324,000000,40.13,40.199,38.514,38.811,13060383,0
+AAL.US,D,20160328,000000,39.289,39.615,38.645,39.202,6492351,0
+AAL.US,D,20160329,000000,39.192,39.699,39.068,39.624,6647655,0
+AAL.US,D,20160330,000000,40.006,40.315,39.634,39.652,5954539,0
+AAL.US,D,20160331,000000,39.768,39.941,39.27,39.298,8050867,0
+AAL.US,D,20160401,000000,38.457,38.486,37.632,37.87,10883690,0
+AAL.US,D,20160404,000000,38.148,38.559,37.517,37.726,7644475,0
+AAL.US,D,20160405,000000,37.496,37.735,37.124,37.305,7497213,0
+AAL.US,D,20160406,000000,37.439,37.439,36.737,37.275,5615511,0
+AAL.US,D,20160407,000000,37.046,37.419,36.326,36.757,7786545,0
+AAL.US,D,20160408,000000,37.085,37.104,36.53,36.892,5801229,0
+AAL.US,D,20160411,000000,37.171,37.898,37.056,37.114,7655842,0
+AAL.US,D,20160412,000000,37.199,37.784,37.143,37.554,5634878,0
+AAL.US,D,20160413,000000,37.659,38.338,37.265,38.272,12039661,0
+AAL.US,D,20160414,000000,38.655,39.921,38.568,39.449,9871967,0
+AAL.US,D,20160415,000000,39.576,39.634,39.02,39.202,6601112,0
+AAL.US,D,20160418,000000,39.459,39.538,38.747,39.212,5039785,0
+AAL.US,D,20160419,000000,39.279,40.016,39.257,39.615,6424206,0
+AAL.US,D,20160420,000000,39.634,39.969,39.393,39.538,4804848,0
+AAL.US,D,20160421,000000,39.097,39.222,38.138,38.338,10481238,0
+AAL.US,D,20160422,000000,36.109,36.882,35.465,36.616,20538405,0
+AAL.US,D,20160425,000000,36.566,36.796,35.375,35.455,12598686,0
+AAL.US,D,20160426,000000,35.716,35.922,34.748,35.38,14728897,0
+AAL.US,D,20160427,000000,35.255,35.735,34.995,35.177,12138178,0
+AAL.US,D,20160428,000000,35.492,35.54,34.393,34.469,9510024,0
+AAL.US,D,20160429,000000,34.313,34.333,32.679,33.243,16809861,0
+AAL.US,D,20160502,000000,33.628,33.793,33.06,33.09,8599683,0
+AAL.US,D,20160503,000000,33.405,33.415,32.53,33.233,10335555,0
+AAL.US,D,20160504,000000,32.839,32.963,31.716,31.915,12595513,0
+AAL.US,D,20160505,000000,31.984,32.215,31.454,31.526,11394676,0
+AAL.US,D,20160506,000000,31.397,31.857,30.935,31.734,12152724,0
+AAL.US,D,20160509,000000,31.743,32.481,31.657,31.657,7871004,0
+AAL.US,D,20160510,000000,31.945,32.481,31.799,32.451,7809633,0
+AAL.US,D,20160511,000000,32.366,32.715,31.569,31.578,7870142,0
+AAL.US,D,20160512,000000,31.724,31.734,30.069,30.109,14100960,0
+AAL.US,D,20160513,000000,29.879,30.762,29.869,30.281,9827177,0
+AAL.US,D,20160516,000000,30.571,31.04,29.783,30.869,11913039,0
+AAL.US,D,20160517,000000,30.992,31.994,30.771,31.369,13014483,0
+AAL.US,D,20160518,000000,31.339,32.059,31.079,31.339,8058241,0
+AAL.US,D,20160519,000000,31.022,31.32,30.453,30.897,8392026,0
+AAL.US,D,20160520,000000,31.04,31.531,30.705,30.757,6800981,0
+AAL.US,D,20160523,000000,30.781,31.031,30.463,30.491,6302271,0
+AAL.US,D,20160524,000000,30.648,31.017,30.609,30.897,6649633,0
+AAL.US,D,20160525,000000,31.129,31.617,30.849,30.907,6973427,0
+AAL.US,D,20160526,000000,30.878,31.08,30.147,30.281,6932085,0
+AAL.US,D,20160527,000000,30.368,30.599,30.19,30.418,8317209,0
+AAL.US,D,20160531,000000,30.511,30.723,30.109,30.667,8311182,0
+AAL.US,D,20160601,000000,30.696,31.002,30.491,30.705,6072090,0
+AAL.US,D,20160602,000000,30.435,30.82,30.349,30.435,6660535,0
+AAL.US,D,20160603,000000,30.358,30.358,29.185,29.609,12334966,0
+AAL.US,D,20160606,000000,29.57,30.079,29.195,30.042,8029651,0
+AAL.US,D,20160607,000000,30.234,31.588,29.889,31.099,12114753,0
+AAL.US,D,20160608,000000,31.359,31.686,30.963,31.242,8022352,0
+AAL.US,D,20160609,000000,30.992,32.272,30.992,32.097,7887255,0
+AAL.US,D,20160610,000000,31.522,32.174,31.369,31.847,7808539,0
+AAL.US,D,20160613,000000,31.706,31.706,30.408,30.561,8952691,0
+AAL.US,D,20160614,000000,30.571,30.723,28.849,29.175,12821193,0
+AAL.US,D,20160615,000000,29.457,29.889,29.263,29.302,7247277,0
+AAL.US,D,20160616,000000,28.639,28.639,27.888,28.006,17887016,0
+AAL.US,D,20160617,000000,27.967,28.398,27.725,28.195,13819874,0
+AAL.US,D,20160620,000000,28.591,29.204,28.486,28.551,8202051,0
+AAL.US,D,20160621,000000,29.109,29.204,28.532,28.849,8715097,0
+AAL.US,D,20160622,000000,28.879,29.146,28.658,28.714,6230352,0
+AAL.US,D,20160623,000000,29.072,29.302,28.611,29.146,8996752,0
+AAL.US,D,20160624,000000,27.101,27.388,25.985,25.985,23245392,0
+AAL.US,D,20160627,000000,25.805,25.805,23.88,24.284,22369886,0
+AAL.US,D,20160628,000000,25.102,25.834,24.755,25.727,19088743,0
+AAL.US,D,20160629,000000,25.889,26.969,25.889,26.618,14843062,0
+AAL.US,D,20160630,000000,26.775,27.208,26.418,27.208,11140913,0
+AAL.US,D,20160701,000000,27.161,28.37,27.101,28.185,13041466,0
+AAL.US,D,20160705,000000,27.957,28.024,27.091,27.803,9197162,0
+AAL.US,D,20160706,000000,26.676,27.291,26.064,27.245,18305852,0
+AAL.US,D,20160707,000000,27.281,28.321,27.208,28.254,11702522,0
+AAL.US,D,20160708,000000,28.639,29.095,28.542,28.869,12970574,0
+AAL.US,D,20160711,000000,29.053,30.215,29.044,29.946,12236850,0
+AAL.US,D,20160712,000000,31.503,33.53,31.474,33.31,24974947,0
+AAL.US,D,20160713,000000,33.638,33.915,32.784,33.109,14937130,0
+AAL.US,D,20160714,000000,33.741,34.78,33.638,34.482,16664987,0
+AAL.US,D,20160715,000000,34.125,34.653,33.945,34.482,8699054,0
+AAL.US,D,20160718,000000,34.624,34.925,34.366,34.624,8033310,0
+AAL.US,D,20160719,000000,34.386,34.673,33.955,34.606,7978244,0
+AAL.US,D,20160720,000000,34.663,35.293,34.012,34.52,12912950,0
+AAL.US,D,20160721,000000,33.732,34.175,33.099,33.599,16122702,0
+AAL.US,D,20160722,000000,35.029,35.136,34.213,34.942,14701183,0
+AAL.US,D,20160725,000000,34.933,34.979,34.135,34.406,9602295,0
+AAL.US,D,20160726,000000,34.51,35.251,34.261,35.126,8770385,0
+AAL.US,D,20160727,000000,35.077,35.173,34.501,34.788,6430057,0
+AAL.US,D,20160728,000000,34.663,35.107,34.356,34.925,6138196,0
+AAL.US,D,20160729,000000,34.847,35.307,34.116,34.116,8937697,0
+AAL.US,D,20160801,000000,34.155,34.356,33.732,34.213,6912655,0
+AAL.US,D,20160802,000000,34.012,34.021,32.077,32.205,11259297,0
+AAL.US,D,20160803,000000,32.263,32.734,31.973,32.272,7665206,0
+AAL.US,D,20160804,000000,32.358,32.551,31.808,32.367,5901092,0
+AAL.US,D,20160805,000000,32.492,33.466,32.462,33.196,15700081,0
+AAL.US,D,20160808,000000,32.984,33.622,32.887,33.111,5865534,0
+AAL.US,D,20160809,000000,33.94,34.219,33.293,33.34,6981934,0
+AAL.US,D,20160810,000000,33.34,33.494,32.522,32.945,5583027,0
+AAL.US,D,20160811,000000,33.014,33.812,33.004,33.697,7313114,0
+AAL.US,D,20160812,000000,33.485,33.9,33.409,33.66,5897626,0
+AAL.US,D,20160815,000000,33.697,34.751,33.642,34.575,7012716,0
+AAL.US,D,20160816,000000,34.383,35.462,34.343,35.423,9044496,0
+AAL.US,D,20160817,000000,35.357,35.423,34.884,35.28,8077239,0
+AAL.US,D,20160818,000000,35.116,35.371,34.751,35.347,5046824,0
+AAL.US,D,20160819,000000,35.125,35.413,34.797,35.172,6462507,0
+AAL.US,D,20160822,000000,35.019,35.162,34.566,34.701,5010052,0
+AAL.US,D,20160823,000000,35.009,35.327,34.874,35.086,5227927,0
+AAL.US,D,20160824,000000,34.959,35.655,34.885,35.327,5504814,0
+AAL.US,D,20160825,000000,35.028,35.606,35.009,35.394,5285845,0
+AAL.US,D,20160826,000000,35.357,35.508,34.721,34.941,5788796,0
+AAL.US,D,20160829,000000,34.825,35.096,34.751,34.865,4499296,0
+AAL.US,D,20160830,000000,34.171,36.006,34.073,35.715,14079033,0
+AAL.US,D,20160831,000000,35.636,35.646,34.343,34.989,12394184,0
+AAL.US,D,20160901,000000,35.211,35.385,34.584,34.931,6342132,0
+AAL.US,D,20160902,000000,34.701,35.376,34.701,35.211,5244522,0
+AAL.US,D,20160906,000000,35.135,35.636,35.047,35.626,4901533,0
+AAL.US,D,20160907,000000,36.148,38.093,36.07,37.341,13355093,0
+AAL.US,D,20160908,000000,37.283,37.987,37.042,37.92,6535965,0
+AAL.US,D,20160909,000000,37.594,37.92,36.792,37.101,8327297,0
+AAL.US,D,20160912,000000,35.874,36.995,35.298,36.955,11103129,0
+AAL.US,D,20160913,000000,36.742,36.927,35.874,36.02,8979898,0
+AAL.US,D,20160914,000000,35.665,35.855,34.941,35.076,7795054,0
+AAL.US,D,20160915,000000,34.999,35.308,34.556,35.096,7681548,0
+AAL.US,D,20160916,000000,34.949,35.047,34.19,34.209,9280453,0
+AAL.US,D,20160919,000000,34.373,34.805,34.073,34.161,5275805,0
+AAL.US,D,20160920,000000,34.461,34.566,33.861,33.88,5842759,0
+AAL.US,D,20160921,000000,33.737,33.88,32.678,33.419,9948379,0
+AAL.US,D,20160922,000000,33.697,34.731,33.593,33.978,7200970,0
+AAL.US,D,20160923,000000,34.027,34.383,33.697,34.267,4450002,0
+AAL.US,D,20160926,000000,33.92,34.263,33.603,33.67,7106995,0
+AAL.US,D,20160927,000000,33.717,34.82,33.642,34.701,4865637,0
+AAL.US,D,20160928,000000,34.796,35.528,34.484,34.546,6022913,0
+AAL.US,D,20160929,000000,34.363,35.28,34.313,34.527,6043342,0
+AAL.US,D,20160930,000000,34.681,35.655,34.566,35.29,6801438,0
+AAL.US,D,20161003,000000,35.145,36.386,35.019,36.338,8652940,0
+AAL.US,D,20161004,000000,37.005,37.38,36.195,36.273,8709268,0
+AAL.US,D,20161005,000000,36.454,36.737,35.962,36.504,4567230,0
+AAL.US,D,20161006,000000,36.464,36.84,36.213,36.792,4998810,0
+AAL.US,D,20161007,000000,36.868,37.093,36.05,36.367,4978648,0
+AAL.US,D,20161010,000000,36.58,37.545,36.119,37.485,6683553,0
+AAL.US,D,20161011,000000,38.547,38.547,36.686,36.82,9575349,0
+AAL.US,D,20161012,000000,36.742,37,36.011,36.03,7297138,0
+AAL.US,D,20161013,000000,35.616,38.075,35.473,37.824,14570437,0
+AAL.US,D,20161014,000000,38.026,38.481,37.192,37.254,8639519,0
+AAL.US,D,20161017,000000,37.263,38.295,36.985,37.187,5326966,0
+AAL.US,D,20161018,000000,37.438,38.452,37.438,37.93,10215240,0
+AAL.US,D,20161019,000000,38.056,39.338,37.977,39.232,12519466,0
+AAL.US,D,20161020,000000,39.451,39.451,37.992,39.124,14441968,0
+AAL.US,D,20161021,000000,38.53,38.794,38.219,38.462,9440696,0
+AAL.US,D,20161024,000000,38.799,39.086,38.333,38.392,6516948,0
+AAL.US,D,20161025,000000,38.229,38.97,37.94,38.258,6067332,0
+AAL.US,D,20161026,000000,37.178,38.809,36.83,37.9,10268947,0
+AAL.US,D,20161027,000000,38.026,38.729,37.842,38.471,6601947,0
+AAL.US,D,20161028,000000,38.412,39.104,38.362,38.611,6853651,0
+AAL.US,D,20161031,000000,38.855,39.338,38.631,39.134,6184332,0
+AAL.US,D,20161101,000000,39.047,39.376,38.136,38.362,9366807,0
+AAL.US,D,20161102,000000,38.286,38.799,38.189,38.276,5471995,0
+AAL.US,D,20161103,000000,38.442,38.886,37.976,38.055,6215807,0
+AAL.US,D,20161104,000000,37.949,38.867,37.919,38.402,6951550,0
+AAL.US,D,20161107,000000,39.03,40.249,38.952,40.093,8479742,0
+AAL.US,D,20161108,000000,40.025,40.44,39.639,40.296,5855652,0
+AAL.US,D,20161109,000000,39.388,41.311,39.078,40.983,8467545,0
+AAL.US,D,20161110,000000,41.271,41.93,40.73,40.875,8666363,0
+AAL.US,D,20161111,000000,40.655,41.505,40.279,41.485,6673272,0
+AAL.US,D,20161114,000000,41.562,42.142,41.535,41.939,8044457,0
+AAL.US,D,20161115,000000,43.484,43.756,42.122,43.254,13625347,0
+AAL.US,D,20161116,000000,43.157,43.289,42.452,42.953,6321769,0
+AAL.US,D,20161117,000000,42.896,44.307,42.567,44.288,8675816,0
+AAL.US,D,20161118,000000,44.596,44.926,44.084,44.695,7690182,0
+AAL.US,D,20161121,000000,44.896,45.176,44.403,44.528,6621239,0
+AAL.US,D,20161122,000000,44.479,45.369,44.403,44.528,5886622,0
+AAL.US,D,20161123,000000,44.499,44.828,44.162,44.779,5092495,0
+AAL.US,D,20161125,000000,44.779,45.285,44.742,45.245,2304772,0
+AAL.US,D,20161128,000000,45.068,45.309,44.123,44.936,7420608,0
+AAL.US,D,20161129,000000,45.023,45.553,44.616,45.313,5022214,0
+AAL.US,D,20161130,000000,44.586,45.285,43.891,44.876,7765975,0
+AAL.US,D,20161201,000000,44.645,45.503,44.123,44.209,7205273,0
+AAL.US,D,20161202,000000,44.538,45.285,44.365,44.548,6353963,0
+AAL.US,D,20161205,000000,44.886,44.974,44.045,44.182,5345325,0
+AAL.US,D,20161206,000000,44.606,44.984,44.375,44.866,5132514,0
+AAL.US,D,20161207,000000,45.041,47.286,44.954,47.011,9941522,0
+AAL.US,D,20161208,000000,46.963,46.963,46.095,46.434,6405997,0
+AAL.US,D,20161209,000000,47.609,48.936,47.1,47.968,9916087,0
+AAL.US,D,20161212,000000,47.505,47.679,45.842,45.987,8663230,0
+AAL.US,D,20161213,000000,46.326,46.858,46.105,46.229,6228971,0
+AAL.US,D,20161214,000000,46.229,47.109,46.195,46.306,5153794,0
+AAL.US,D,20161215,000000,46.48,48.27,46.48,46.674,7580457,0
+AAL.US,D,20161216,000000,46.972,47.419,45.957,46.027,8690132,0
+AAL.US,D,20161219,000000,46.276,46.963,46.134,46.945,4766051,0
+AAL.US,D,20161220,000000,46.868,47.835,46.868,47.563,4812366,0
+AAL.US,D,20161221,000000,47.679,48.22,47.573,47.805,3898515,0
+AAL.US,D,20161222,000000,47.688,47.786,46.828,47.051,3615980,0
+AAL.US,D,20161223,000000,46.972,47.197,46.66,46.848,2970347,0
+AAL.US,D,20161227,000000,46.665,47.271,46.518,46.972,2837284,0
+AAL.US,D,20161228,000000,47.09,47.187,46.007,46.067,4216642,0
+AAL.US,D,20161229,000000,46.19,46.385,45.379,45.659,3785899,0
+AAL.US,D,20161230,000000,45.823,46.057,44.906,45.116,4651623,0
+AAL.US,D,20170103,000000,45.689,45.748,44.581,44.742,6883754,0
+AAL.US,D,20170104,000000,45.06,45.837,44.788,45.126,5899592,0
+AAL.US,D,20170105,000000,44.954,45.349,44.074,44.355,6456250,0
+AAL.US,D,20170106,000000,44.307,45.146,43.939,44.655,7255125,0
+AAL.US,D,20170109,000000,44.46,45.748,44.239,45.494,4672640,0
+AAL.US,D,20170110,000000,45.418,46.876,45.389,46.848,7458417,0
+AAL.US,D,20170111,000000,47.629,48.22,46.48,47.002,6534481,0
+AAL.US,D,20170112,000000,47.031,47.35,45.265,46.48,5484844,0
+AAL.US,D,20170113,000000,46.537,46.801,45.939,46.047,3601845,0
+AAL.US,D,20170117,000000,45.957,46.143,45.097,45.176,5402720,0
+AAL.US,D,20170118,000000,45.146,46.19,45.078,46.037,5049727,0
+AAL.US,D,20170119,000000,46.037,46.47,45.304,45.669,3806348,0
+AAL.US,D,20170120,000000,45.939,46.537,45.649,46.385,5629127,0
+AAL.US,D,20170123,000000,46.286,46.47,45.176,45.359,4242735,0
+AAL.US,D,20170124,000000,45.464,46.19,45.225,45.939,4997262,0
+AAL.US,D,20170125,000000,46.286,46.586,46.007,46.296,4608606,0
+AAL.US,D,20170126,000000,46.801,48.035,46.771,47.922,10337558,0
+AAL.US,D,20170127,000000,48.317,48.317,45.146,45.369,19078042,0
+AAL.US,D,20170130,000000,44.084,44.375,42.384,43.379,16548643,0
+AAL.US,D,20170131,000000,43.284,43.331,42.269,42.761,11441128,0
+AAL.US,D,20170201,000000,43.245,43.484,42.432,42.567,8098861,0
+AAL.US,D,20170202,000000,42.142,43.021,42.102,42.528,7825927,0
+AAL.US,D,20170203,000000,42.82,43.049,42.29,42.711,6579424,0
+AAL.US,D,20170206,000000,43.294,44.064,43.235,43.775,6506000,0
+AAL.US,D,20170207,000000,44.209,44.576,43.493,43.65,5847516,0
+AAL.US,D,20170208,000000,43.737,43.737,43.011,43.542,4266150,0
+AAL.US,D,20170209,000000,43.65,45.129,43.522,44.84,7063880,0
+AAL.US,D,20170210,000000,45.15,45.229,44.717,44.987,4101922,0
+AAL.US,D,20170213,000000,45.091,46.272,45.034,45.915,6046428,0
+AAL.US,D,20170214,000000,45.772,45.789,44.987,45.1,5438748,0
+AAL.US,D,20170215,000000,46.091,46.534,45.449,46.043,8329103,0
+AAL.US,D,20170216,000000,46.003,46.148,45.189,45.488,5762748,0
+AAL.US,D,20170217,000000,45.353,45.616,44.967,45.431,4498965,0
+AAL.US,D,20170221,000000,45.528,45.781,45.113,45.334,4558087,0
+AAL.US,D,20170222,000000,45.034,45.229,44.423,44.859,5620199,0
+AAL.US,D,20170223,000000,44.957,45.828,44.442,44.648,5371170,0
+AAL.US,D,20170224,000000,44.55,44.84,44.144,44.821,4516715,0
+AAL.US,D,20170227,000000,44.726,44.899,44.241,44.859,3969954,0
+AAL.US,D,20170228,000000,44.859,45.249,44.578,44.899,4721514,0
+AAL.US,D,20170301,000000,45.316,46.618,45.229,45.606,8177630,0
+AAL.US,D,20170302,000000,45.199,45.269,44.201,44.28,7283195,0
+AAL.US,D,20170303,000000,44.405,45.772,44.329,45.343,7313905,0
+AAL.US,D,20170306,000000,44.947,45.209,42.98,43.882,11388584,0
+AAL.US,D,20170307,000000,43.602,43.805,43.156,43.426,4511300,0
+AAL.US,D,20170308,000000,43.379,43.872,43.191,43.474,5409783,0
+AAL.US,D,20170309,000000,43.096,43.512,41.889,41.963,9575926,0
+AAL.US,D,20170310,000000,42.089,42.565,41.617,42.516,6936869,0
+AAL.US,D,20170313,000000,42.264,42.729,40.928,41.034,9171344,0
+AAL.US,D,20170314,000000,40.734,40.774,39.553,39.912,10540675,0
+AAL.US,D,20170315,000000,39.224,40.859,38.942,40.764,14441353,0
+AAL.US,D,20170316,000000,40.849,41.015,40.143,40.802,7287966,0
+AAL.US,D,20170317,000000,40.678,40.882,40.29,40.405,9296649,0
+AAL.US,D,20170320,000000,40.849,41.079,40.143,40.386,6432537,0
+AAL.US,D,20170321,000000,40.559,40.658,39.069,39.145,8197021,0
+AAL.US,D,20170322,000000,38.529,39.272,37.974,39.078,10266608,0
+AAL.US,D,20170323,000000,39.416,40.539,39.204,40.105,9826285,0
+AAL.US,D,20170324,000000,40.376,40.739,40.113,40.415,6691409,0
+AAL.US,D,20170327,000000,39.776,40.569,39.282,40.424,5794280,0
+AAL.US,D,20170328,000000,40.511,41.577,40.241,41.257,6116874,0
+AAL.US,D,20170329,000000,41.344,41.412,40.549,40.638,5431087,0
+AAL.US,D,20170330,000000,40.529,41.296,40.471,41.199,3764306,0
+AAL.US,D,20170331,000000,41.034,41.587,40.943,40.968,5464508,0
+AAL.US,D,20170403,000000,40.996,41.228,40.314,41.112,5952316,0
+AAL.US,D,20170404,000000,40.764,40.898,39.534,39.611,7440670,0
+AAL.US,D,20170405,000000,39.854,40.802,39.766,40.007,7111144,0
+AAL.US,D,20170406,000000,40.095,40.638,39.863,40.405,3665573,0
+AAL.US,D,20170407,000000,40.222,40.774,39.978,40.491,4271619,0
+AAL.US,D,20170410,000000,40.491,41.325,40.309,40.987,4476285,0
+AAL.US,D,20170411,000000,41.432,42.565,41.076,42.545,10603811,0
+AAL.US,D,20170412,000000,43.379,43.921,42.449,42.574,9944497,0
+AAL.US,D,20170413,000000,42.565,42.631,41.968,41.983,5526348,0
+AAL.US,D,20170417,000000,42.099,42.858,41.993,42.838,4311232,0
+AAL.US,D,20170418,000000,42.641,43.126,42.032,42.43,5816098,0
+AAL.US,D,20170419,000000,42.681,43.365,42.516,43,6673435,0
+AAL.US,D,20170420,000000,43.303,43.949,43.156,43.796,5065869,0
+AAL.US,D,20170421,000000,44.065,44.065,43.567,43.727,5125461,0
+AAL.US,D,20170424,000000,44.065,44.977,44.036,44.977,6541305,0
+AAL.US,D,20170425,000000,45.325,45.895,44.919,45.14,6153516,0
+AAL.US,D,20170426,000000,45.044,45.422,44.782,44.929,6213415,0
+AAL.US,D,20170427,000000,42.526,42.818,41.074,42.594,19604407,0
+AAL.US,D,20170428,000000,42.631,42.671,41.219,41.276,13792680,0
+AAL.US,D,20170501,000000,41.412,41.607,40.688,40.754,8858661,0
+AAL.US,D,20170502,000000,40.734,42.526,40.725,42.488,9625498,0
+AAL.US,D,20170503,000000,42.294,42.778,42.052,42.535,5303336,0
+AAL.US,D,20170504,000000,42.788,42.99,41.834,42.53,4621509,0
+AAL.US,D,20170505,000000,42.612,43.116,42.391,43.106,5640570,0
+AAL.US,D,20170508,000000,43.194,43.625,43.111,43.522,6392123,0
+AAL.US,D,20170509,000000,43.969,45.809,43.824,45.606,11477009,0
+AAL.US,D,20170510,000000,45.548,46.272,45.199,45.809,7619989,0
+AAL.US,D,20170511,000000,45.723,45.752,44.211,45.072,6274462,0
+AAL.US,D,20170512,000000,44.899,45.072,44.385,44.48,3997478,0
+AAL.US,D,20170515,000000,44.355,45.607,44.346,45.309,5693595,0
+AAL.US,D,20170516,000000,45.413,45.746,43.422,45.559,4765344,0
+AAL.US,D,20170517,000000,44.889,45.189,43.559,43.609,7115766,0
+AAL.US,D,20170518,000000,43.092,44.063,43.072,43.337,6827645,0
+AAL.US,D,20170519,000000,43.48,44.044,43.422,43.889,6939583,0
+AAL.US,D,20170522,000000,43.995,44.889,43.995,44.849,4549460,0
+AAL.US,D,20170523,000000,44.909,45.317,44.587,45.289,3095563,0
+AAL.US,D,20170524,000000,45.364,46.035,45.279,45.394,4007750,0
+AAL.US,D,20170525,000000,45.607,46.704,45.441,46.606,5606691,0
+AAL.US,D,20170526,000000,46.385,47.384,46.325,47.304,6160582,0
+AAL.US,D,20170530,000000,46.897,47.149,46.385,46.547,5679978,0
+AAL.US,D,20170531,000000,46.782,47.053,46.132,46.984,4622214,0
+AAL.US,D,20170601,000000,47.073,47.908,46.878,47.604,4555326,0
+AAL.US,D,20170602,000000,48.102,48.986,47.918,48.062,7934103,0
+AAL.US,D,20170605,000000,48.072,48.48,47.947,48.278,5632408,0
+AAL.US,D,20170606,000000,48.013,48.627,47.868,48.278,4608596,0
+AAL.US,D,20170607,000000,47.984,49.411,47.364,49.364,7291913,0
+AAL.US,D,20170608,000000,49.364,50.344,48.927,49.917,6734758,0
+AAL.US,D,20170609,000000,50.092,50.423,48.769,48.789,7422787,0
+AAL.US,D,20170612,000000,48.627,48.741,46.684,48.023,8858310,0
+AAL.US,D,20170613,000000,48.102,48.44,47.404,47.993,5307435,0
+AAL.US,D,20170614,000000,48.179,48.315,47.453,47.937,4149836,0
+AAL.US,D,20170615,000000,47.694,47.868,46.947,47.664,4718500,0
+AAL.US,D,20170616,000000,47.463,47.993,47.19,47.354,6822271,0
+AAL.US,D,20170619,000000,47.684,48.258,47.379,48.198,4218643,0
+AAL.US,D,20170620,000000,47.772,47.908,46.596,46.616,6217419,0
+AAL.US,D,20170621,000000,46.907,47.209,46.714,47.004,3574728,0
+AAL.US,D,20170622,000000,49.015,49.072,47.354,47.528,10086600,0
+AAL.US,D,20170623,000000,47.558,47.654,47.043,47.199,13066266,0
+AAL.US,D,20170626,000000,47.374,48.315,47.107,47.344,4113932,0
+AAL.US,D,20170627,000000,47.171,48.097,47.073,47.073,4392195,0
+AAL.US,D,20170628,000000,47.384,48.329,47.374,47.801,4387967,0
+AAL.US,D,20170629,000000,47.831,48.223,47.384,48.16,6352397,0
+AAL.US,D,20170630,000000,48.45,49.024,48.14,48.839,6817194,0
+AAL.US,D,20170703,000000,49.285,49.77,48.887,48.887,2994662,0
+AAL.US,D,20170705,000000,48.957,50.028,48.703,49.751,5313895,0
+AAL.US,D,20170706,000000,49.47,51.032,49.364,50.519,7233150,0
+AAL.US,D,20170707,000000,50.761,51.809,50.643,51.471,6738614,0
+AAL.US,D,20170710,000000,51.421,51.594,50.692,51.11,4739091,0
+AAL.US,D,20170711,000000,51.032,51.11,49.955,50.092,4675995,0
+AAL.US,D,20170712,000000,51.555,52.241,50.907,52.217,8597630,0
+AAL.US,D,20170713,000000,51.828,52.878,51.584,52.227,5508419,0
+AAL.US,D,20170714,000000,52.217,52.681,51.771,52.625,4675114,0
+AAL.US,D,20170717,000000,52.615,52.681,52.266,52.286,3840745,0
+AAL.US,D,20170718,000000,52.246,52.256,51.461,51.584,4219096,0
+AAL.US,D,20170719,000000,50.722,51.623,50.254,51.061,5948629,0
+AAL.US,D,20170720,000000,51.169,51.227,50.566,50.801,4941651,0
+AAL.US,D,20170721,000000,50.593,51.003,49.936,50.384,4682230,0
+AAL.US,D,20170724,000000,50.264,50.499,49.732,49.77,5023297,0
+AAL.US,D,20170725,000000,49.985,50.374,49.057,49.12,4619146,0
+AAL.US,D,20170726,000000,49.14,49.657,48.538,49.51,4905279,0
+AAL.US,D,20170727,000000,48.858,48.858,47.314,48.528,10563410,0
+AAL.US,D,20170728,000000,47.576,49.179,47.294,49.005,9426650,0
+AAL.US,D,20170731,000000,49.354,49.722,48.563,48.957,6186578,0
+AAL.US,D,20170801,000000,49.625,50.47,48.843,49.557,5196534,0
+AAL.US,D,20170802,000000,49.392,49.672,48.43,48.967,4821224,0
+AAL.US,D,20170803,000000,49.072,49.687,48.877,49.062,3329352,0
+AAL.US,D,20170804,000000,49.179,49.421,48.902,49.305,3084220,0
+AAL.US,D,20170807,000000,49.325,49.625,48.977,49.091,3108150,0
+AAL.US,D,20170808,000000,49.187,49.285,48.42,48.528,4398169,0
+AAL.US,D,20170809,000000,48.278,48.45,47.782,47.947,5172649,0
+AAL.US,D,20170810,000000,47.683,47.984,46.868,47.217,5563414,0
+AAL.US,D,20170811,000000,47.169,47.447,46.137,47.021,5766136,0
+AAL.US,D,20170814,000000,47.517,47.821,47.169,47.472,3072159,0
+AAL.US,D,20170815,000000,47.422,47.653,47.021,47.188,3255107,0
+AAL.US,D,20170816,000000,47.303,47.393,46.945,47.081,4304241,0
+AAL.US,D,20170817,000000,46.925,47.011,44.537,44.764,10583982,0
+AAL.US,D,20170818,000000,45.029,45.029,44.191,44.299,6417041,0
+AAL.US,D,20170821,000000,44.473,44.823,44.163,44.454,4464464,0
+AAL.US,D,20170822,000000,44.59,44.67,44.08,44.163,4133134,0
+AAL.US,D,20170823,000000,43.929,44,42.325,42.763,8388580,0
+AAL.US,D,20170824,000000,42.917,42.937,41.499,41.741,7255138,0
+AAL.US,D,20170825,000000,41.907,44.183,41.829,44.007,12069168,0
+AAL.US,D,20170828,000000,43.987,44.126,43.55,43.716,7156788,0
+AAL.US,D,20170829,000000,43.309,43.619,43.161,43.337,5341867,0
+AAL.US,D,20170830,000000,43.319,43.535,42.684,43.102,5618748,0
+AAL.US,D,20170831,000000,43.319,43.706,43.21,43.52,3906920,0
+AAL.US,D,20170901,000000,43.619,44.221,43.423,44.065,4697934,0
+AAL.US,D,20170905,000000,43.56,44.036,42.635,42.713,8743827,0
+AAL.US,D,20170906,000000,41.907,43.451,41.437,43.092,9045075,0
+AAL.US,D,20170907,000000,42.975,43.4,42.34,42.625,5238580,0
+AAL.US,D,20170908,000000,42.606,42.899,42.296,42.402,4816829,0
+AAL.US,D,20170911,000000,42.802,44.823,42.792,44.6,8143655,0
+AAL.US,D,20170912,000000,44.64,45.203,44.378,45.02,6503813,0
+AAL.US,D,20170913,000000,45.076,46.272,44.833,45.709,7493896,0
+AAL.US,D,20170914,000000,45.504,45.65,44.853,44.923,5502878,0
+AAL.US,D,20170915,000000,44.056,44.774,43.949,44.737,15265439,0
+AAL.US,D,20170918,000000,44.754,45.029,44.027,44.065,4731168,0
+AAL.US,D,20170919,000000,44.036,44.407,42.822,43.161,7061524,0
+AAL.US,D,20170920,000000,43.687,44.309,43.24,44.173,4841077,0
+AAL.US,D,20170921,000000,44.221,45.293,43.754,45.02,6029400,0
+AAL.US,D,20170922,000000,45.293,46.156,45.076,45.769,5492808,0
+AAL.US,D,20170925,000000,45.69,46.643,45.602,46.392,6542480,0
+AAL.US,D,20170926,000000,46.525,46.935,45.933,46.292,4838652,0
+AAL.US,D,20170927,000000,46.272,46.78,45.349,45.564,6354061,0
+AAL.US,D,20170928,000000,45.494,47.264,45.494,46.184,8597699,0
+AAL.US,D,20170929,000000,46.184,46.534,45.933,46.184,5041811,0
+AAL.US,D,20171002,000000,46.214,46.613,45.923,46.421,5050038,0
+AAL.US,D,20171003,000000,46.352,49.2,46.322,49.122,10539180,0
+AAL.US,D,20171004,000000,49.113,50.25,49.103,49.337,7664964,0
+AAL.US,D,20171005,000000,49.453,49.59,48.879,49.172,4331261,0
+AAL.US,D,20171006,000000,49.308,50.173,49.259,49.892,4359558,0
+AAL.US,D,20171009,000000,49.824,50.066,49.017,49.209,3794739,0
+AAL.US,D,20171010,000000,50.571,51.789,50.552,51.573,9648420,0
+AAL.US,D,20171011,000000,51.641,52.265,50.893,51.379,5545842,0
+AAL.US,D,20171012,000000,51.271,51.379,50.903,51.205,3049570,0
+AAL.US,D,20171013,000000,51.224,51.41,50.825,51.253,3043819,0
+AAL.US,D,20171016,000000,51.077,51.234,50.504,50.836,3353595,0
+AAL.US,D,20171017,000000,51.271,51.369,50.447,50.639,3752278,0
+AAL.US,D,20171018,000000,50.679,50.997,50.437,50.599,2613846,0
+AAL.US,D,20171019,000000,50.153,50.408,48.272,50.095,7657891,0
+AAL.US,D,20171020,000000,50.143,50.807,50.115,50.504,3746252,0
+AAL.US,D,20171023,000000,50.494,50.523,49.473,49.58,3546055,0
+AAL.US,D,20171024,000000,49.619,50.669,49.162,50.523,3749529,0
+AAL.US,D,20171025,000000,50.359,50.359,49.219,49.619,4782528,0
+AAL.US,D,20171026,000000,50.571,51.729,46.992,47.274,12417113,0
+AAL.US,D,20171027,000000,47.081,47.547,46.031,46.253,8833656,0
+AAL.US,D,20171030,000000,46.342,46.362,45.544,45.952,5555092,0
+AAL.US,D,20171031,000000,45.923,46.292,45.504,45.534,4726407,0
+AAL.US,D,20171101,000000,46.681,46.876,46.07,46.525,4477489,0
+AAL.US,D,20171102,000000,46.477,46.612,45.797,46.061,2478733,0
+AAL.US,D,20171103,000000,46.061,46.302,45.514,46.147,4151189,0
+AAL.US,D,20171106,000000,46.156,46.78,45.981,46.204,4369185,0
+AAL.US,D,20171107,000000,46.204,46.204,45.124,45.183,3861440,0
+AAL.US,D,20171108,000000,45.144,45.69,44.58,45.095,3288893,0
+AAL.US,D,20171109,000000,44.59,45.076,44.114,44.513,3659729,0
+AAL.US,D,20171110,000000,44.483,44.952,44.407,44.66,2496262,0
+AAL.US,D,20171113,000000,44.473,44.7,44.182,44.58,1818510,0
+AAL.US,D,20171114,000000,44.153,44.804,44.123,44.65,1874694,0
+AAL.US,D,20171115,000000,44.552,46.113,44.299,45.994,5353433,0
+AAL.US,D,20171116,000000,46.064,46.843,46.044,46.471,4577865,0
+AAL.US,D,20171117,000000,46.396,46.539,45.993,46.188,2384801,0
+AAL.US,D,20171120,000000,46.132,46.668,45.926,46.481,2499233,0
+AAL.US,D,20171121,000000,46.677,47.68,46.336,47.419,2861632,0
+AAL.US,D,20171122,000000,47.349,47.73,47.047,47.429,2385732,0
+AAL.US,D,20171124,000000,47.429,47.524,47.126,47.329,1387554,0
+AAL.US,D,20171127,000000,47.379,47.595,47.077,47.194,2390389,0
+AAL.US,D,20171128,000000,47.213,48.168,46.978,47.972,3964453,0
+AAL.US,D,20171129,000000,48.129,49.864,47.429,48.001,8363530,0
+AAL.US,D,20171130,000000,48.499,49.817,48.05,49.21,6135896,0
+AAL.US,D,20171201,000000,48.411,49.103,47.459,47.76,6390425,0
+AAL.US,D,20171204,000000,48.831,50.166,48.392,48.667,7298471,0
+AAL.US,D,20171205,000000,48.587,48.732,47.961,48.217,3685717,0
+AAL.US,D,20171206,000000,48.138,48.548,47.945,48.352,2863805,0
+AAL.US,D,20171207,000000,48.277,49.631,48.05,49.591,3124612,0
+AAL.US,D,20171208,000000,49.932,50.478,49.64,49.728,3907239,0
+AAL.US,D,20171211,000000,49.494,50.282,49.474,50.001,2895291,0
+AAL.US,D,20171212,000000,49.971,50.224,49.103,49.191,2870910,0
+AAL.US,D,20171213,000000,49.299,49.464,48.587,48.821,2845858,0
+AAL.US,D,20171214,000000,49.309,50.059,48.806,48.939,4620150,0
+AAL.US,D,20171215,000000,49.386,50.196,49.122,49.767,9310022,0
+AAL.US,D,20171218,000000,49.951,50.352,49.951,50.186,3320394,0
+AAL.US,D,20171219,000000,50.292,50.497,49.981,50.136,3097615,0
+AAL.US,D,20171220,000000,50.262,50.781,49.874,50.603,5306575,0
+AAL.US,D,20171221,000000,50.84,52.113,50.751,51.454,7205323,0
+AAL.US,D,20171222,000000,51.384,51.541,51.092,51.258,2488139,0
+AAL.US,D,20171226,000000,51.023,51.867,51.023,51.513,2846310,0
+AAL.US,D,20171227,000000,51.464,51.541,50.741,51.072,2905029,0
+AAL.US,D,20171228,000000,51.122,51.295,50.897,51.132,1893296,0
+AAL.US,D,20171229,000000,51.092,51.484,50.692,50.722,2766892,0
+AAL.US,D,20180102,000000,51.004,51.755,50.583,51.647,4190575,0
+AAL.US,D,20180103,000000,51.522,51.522,50.737,51.013,5206222,0
+AAL.US,D,20180104,000000,51.152,53.021,50.941,51.334,3649515,0
+AAL.US,D,20180105,000000,51.444,51.464,51.102,51.315,3044895,0
+AAL.US,D,20180108,000000,51.267,51.305,50.613,50.81,3606655,0
+AAL.US,D,20180109,000000,51.627,52.019,50.687,50.761,3499077,0
+AAL.US,D,20180110,000000,51.881,52.651,51.541,52.417,7836863,0
+AAL.US,D,20180111,000000,53.109,55.556,52.808,54.992,11632992,0
+AAL.US,D,20180112,000000,55.126,57.241,55.126,56.989,7700628,0
+AAL.US,D,20180116,000000,57.301,57.583,56.073,56.511,5414802,0
+AAL.US,D,20180117,000000,56.833,57.096,56.335,56.687,3225106,0
+AAL.US,D,20180118,000000,56.531,57.223,56.102,56.863,4072481,0
+AAL.US,D,20180119,000000,57.106,57.106,56.296,56.591,3229014,0
+AAL.US,D,20180122,000000,56.521,56.863,56.073,56.628,3620559,0
+AAL.US,D,20180123,000000,56.278,56.979,55.945,56.813,3328210,0
+AAL.US,D,20180124,000000,52.973,54.055,52.095,53.401,16768437,0
+AAL.US,D,20180125,000000,52.632,53.169,50.964,51.706,10487890,0
+AAL.US,D,20180126,000000,52.292,52.535,51.013,51.725,7238327,0
+AAL.US,D,20180129,000000,51.454,51.813,51.253,51.344,6108041,0
+AAL.US,D,20180130,000000,51.122,51.706,51.033,51.258,4864238,0
+AAL.US,D,20180131,000000,51.735,53.324,51.657,52.945,6117363,0
+AAL.US,D,20180201,000000,52.632,53.256,52.233,52.516,3675079,0
+AAL.US,D,20180202,000000,52.133,52.623,50.712,50.781,5221800,0
+AAL.US,D,20180205,000000,50.771,51.163,48.583,48.593,6987564,0
+AAL.US,D,20180206,000000,48.163,50.291,47.644,49.979,6945415,0
+AAL.US,D,20180207,000000,49.716,50.761,49.696,50.195,4947616,0
+AAL.US,D,20180208,000000,50.233,50.252,47.372,47.462,6137155,0
+AAL.US,D,20180209,000000,48.534,48.564,45.244,47.225,6982062,0
+AAL.US,D,20180212,000000,47.644,49.326,47.518,48.915,5566383,0
+AAL.US,D,20180213,000000,48.534,49.726,48.475,49.676,3838485,0
+AAL.US,D,20180214,000000,49.061,50.351,48.935,49.872,5095026,0
+AAL.US,D,20180215,000000,50.242,50.663,49.745,50.458,3200448,0
+AAL.US,D,20180216,000000,50.583,50.979,50.321,50.381,3983741,0
+AAL.US,D,20180220,000000,50.028,51.004,49.901,50.516,3460932,0
+AAL.US,D,20180221,000000,50.741,52.597,50.608,51.542,5524515,0
+AAL.US,D,20180222,000000,51.991,52.156,51.465,51.737,4460656,0
+AAL.US,D,20180223,000000,52.051,52.226,51.484,52.136,3476264,0
+AAL.US,D,20180226,000000,52.722,53.836,52.655,53.71,5080362,0
+AAL.US,D,20180227,000000,53.603,54.296,52.967,52.986,4995640,0
+AAL.US,D,20180228,000000,53.134,53.32,52.376,52.977,4448141,0
+AAL.US,D,20180301,000000,52.871,54.012,52.05,52.226,6037211,0
+AAL.US,D,20180302,000000,51.659,52.161,50.653,51.933,5036309,0
+AAL.US,D,20180305,000000,51.659,52.434,51.455,51.942,4070243,0
+AAL.US,D,20180306,000000,52.09,52.752,51.659,52.313,4376475,0
+AAL.US,D,20180307,000000,51.874,52.901,51.796,52.841,3294187,0
+AAL.US,D,20180308,000000,53.054,54.382,53.006,53.504,4290115,0
+AAL.US,D,20180309,000000,53.758,54.764,53.367,54.754,3552758,0
+AAL.US,D,20180312,000000,54.94,55.633,54.326,55.174,3334622,0
+AAL.US,D,20180313,000000,55.525,56.093,54.716,54.911,4466583,0
+AAL.US,D,20180314,000000,55.242,55.868,53.866,53.984,4369543,0
+AAL.US,D,20180315,000000,54.051,54.256,53.642,53.876,3052108,0
+AAL.US,D,20180316,000000,54.012,55.086,53.974,54.1,4684321,0
+AAL.US,D,20180319,000000,54.031,54.382,52.92,53.338,3926393,0
+AAL.US,D,20180320,000000,53.642,54.392,53.387,54.021,2617000,0
+AAL.US,D,20180321,000000,52.939,53.328,51.918,52.822,4927210,0
+AAL.US,D,20180322,000000,52.323,52.91,51.063,51.083,4988367,0
+AAL.US,D,20180323,000000,51.395,51.854,49.794,49.814,4061305,0
+AAL.US,D,20180326,000000,50.722,50.82,49.452,50.643,3287658,0
+AAL.US,D,20180327,000000,51.073,51.123,49.365,49.706,3011341,0
+AAL.US,D,20180328,000000,49.706,50.06,48.875,49.656,4277850,0
+AAL.US,D,20180329,000000,50.097,51.201,49.833,50.741,3147912,0
+AAL.US,D,20180402,000000,50.556,50.732,47.812,48.613,4286360,0
+AAL.US,D,20180403,000000,49.051,50.341,48.407,50.261,3956155,0
+AAL.US,D,20180404,000000,49.412,50.877,49.326,50.82,4050042,0
+AAL.US,D,20180405,000000,51.268,51.834,50.613,50.917,3134435,0
+AAL.US,D,20180406,000000,50.496,50.741,48.643,49.11,4405928,0
+AAL.US,D,20180409,000000,49.316,49.666,48.573,48.653,4434121,0
+AAL.US,D,20180410,000000,49.335,49.384,46.104,46.347,13117971,0
+AAL.US,D,20180411,000000,44.336,46.347,44.306,44.336,10394994,0
+AAL.US,D,20180412,000000,44.951,45.702,44.437,45.476,7209558,0
+AAL.US,D,20180413,000000,45.653,45.946,44.678,44.792,5351802,0
+AAL.US,D,20180416,000000,45.048,45.838,44.736,45.314,4624831,0
+AAL.US,D,20180417,000000,45.653,45.926,44.55,44.678,7128335,0
+AAL.US,D,20180418,000000,45.41,47.243,44.971,46.64,9391036,0
+AAL.US,D,20180419,000000,46.416,46.65,45.322,45.781,5897623,0
+AAL.US,D,20180420,000000,45.81,46.133,45.345,45.683,5473131,0
+AAL.US,D,20180423,000000,45.752,46.084,45.038,45.586,4323102,0
+AAL.US,D,20180424,000000,45.624,46.065,44.052,44.618,4049257,0
+AAL.US,D,20180425,000000,44.598,44.852,42.862,44.187,8036169,0
+AAL.US,D,20180426,000000,42.471,42.773,39.695,41.375,21010233,0
+AAL.US,D,20180427,000000,41.552,42.461,41.332,42.381,7122324,0
+AAL.US,D,20180430,000000,42.481,42.782,41.757,41.924,6628353,0
+AAL.US,D,20180501,000000,41.855,42.441,41.561,42.343,5469544,0
+AAL.US,D,20180502,000000,42.216,42.391,41.2,41.249,6466140,0
+AAL.US,D,20180503,000000,41.259,41.494,40.565,41.122,4813462,0
+AAL.US,D,20180504,000000,40.771,42.431,40.771,41.855,5673987,0
+AAL.US,D,20180507,000000,42.01,42.314,41.232,41.541,5446294,0
+AAL.US,D,20180508,000000,41.434,43.077,41.434,42.089,7934588,0
+AAL.US,D,20180509,000000,42.02,42.247,40.592,40.622,8452664,0
+AAL.US,D,20180510,000000,40.632,41.56,40.632,41.15,8103203,0
+AAL.US,D,20180511,000000,41.188,41.757,41.13,41.697,6197903,0
+AAL.US,D,20180514,000000,41.845,42.178,41.307,41.56,4292452,0
+AAL.US,D,20180515,000000,41.13,42.482,40.72,42.275,7059059,0
+AAL.US,D,20180516,000000,42.217,43.96,42.129,43.127,7655682,0
+AAL.US,D,20180517,000000,42.97,43.57,42.57,42.705,5449495,0
+AAL.US,D,20180518,000000,42.637,42.834,42.124,42.462,4307276,0
+AAL.US,D,20180521,000000,42.814,43.845,42.705,43.342,5036880,0
+AAL.US,D,20180522,000000,43.558,44.086,41.924,41.971,7041559,0
+AAL.US,D,20180523,000000,41.737,41.961,41.374,41.894,4000656,0
+AAL.US,D,20180524,000000,42.03,42.961,41.853,42.637,3938701,0
+AAL.US,D,20180525,000000,42.891,44.849,42.874,43.96,6658249,0
+AAL.US,D,20180529,000000,43.656,44.193,42.305,42.667,4629818,0
+AAL.US,D,20180530,000000,42.755,42.896,41.757,42.382,5575953,0
+AAL.US,D,20180531,000000,42.482,43.763,42.06,42.618,8724850,0
+AAL.US,D,20180601,000000,43.117,43.157,42.432,43.067,5590656,0
+AAL.US,D,20180604,000000,43.107,44.057,43.03,43.91,5808155,0
+AAL.US,D,20180605,000000,43.831,44.067,42.883,43.245,5082961,0
+AAL.US,D,20180606,000000,42.53,43.294,41.971,43.254,6643143,0
+AAL.US,D,20180607,000000,43.342,43.538,42.53,42.911,3809669,0
+AAL.US,D,20180608,000000,43.03,43.038,42.05,42.198,6408751,0
+AAL.US,D,20180611,000000,42.334,43.978,42.334,43.225,6580085,0
+AAL.US,D,20180612,000000,43.294,43.362,42.178,42.492,5317216,0
+AAL.US,D,20180613,000000,42.472,42.765,41.924,42.01,6118564,0
+AAL.US,D,20180614,000000,42.149,42.57,41.894,42.168,4106289,0
+AAL.US,D,20180615,000000,42.149,42.198,41.424,41.865,7184095,0
+AAL.US,D,20180618,000000,41.727,41.777,41.052,41.541,5488297,0
+AAL.US,D,20180619,000000,41.14,41.317,40.22,40.632,5695922,0
+AAL.US,D,20180620,000000,40.768,41.443,40.473,41.14,5037234,0
+AAL.US,D,20180621,000000,41.14,41.6,40.493,40.612,5134056,0
+AAL.US,D,20180622,000000,40.582,41.513,40.151,40.473,9312343,0
+AAL.US,D,20180625,000000,40.22,40.397,38.459,38.84,7280604,0
+AAL.US,D,20180626,000000,39.026,39.113,38.166,38.262,6167969,0
+AAL.US,D,20180627,000000,38.262,38.349,37.44,37.45,7551494,0
+AAL.US,D,20180628,000000,37.518,37.714,36.276,37.392,8080819,0
+AAL.US,D,20180629,000000,37.44,37.93,37.02,37.156,6162645,0
+AAL.US,D,20180702,000000,36.94,37.582,36.648,37.548,3436217,0
+AAL.US,D,20180703,000000,36.844,37.518,35.982,36.95,5767445,0
+AAL.US,D,20180705,000000,37.048,37.372,36.726,37.186,6315189,0
+AAL.US,D,20180706,000000,37.382,37.577,36.96,37.283,3774940,0
+AAL.US,D,20180709,000000,37.402,38.574,37.263,38.479,4628433,0
+AAL.US,D,20180710,000000,38.548,38.565,37.685,38.29,5016179,0
+AAL.US,D,20180711,000000,37.498,37.528,35.141,35.197,25432739,0
+AAL.US,D,20180712,000000,35.629,35.992,34.885,35.56,12491097,0
+AAL.US,D,20180713,000000,35.54,36.471,35.375,36.334,11076461,0
+AAL.US,D,20180716,000000,36.471,36.784,36.148,36.491,5474519,0
+AAL.US,D,20180717,000000,36.314,37.244,36.294,36.588,6410158,0
+AAL.US,D,20180718,000000,37.196,38.369,37.196,37.557,10520183,0
+AAL.US,D,20180719,000000,37.508,37.567,36.749,37.323,5093082,0
+AAL.US,D,20180720,000000,37.156,37.569,37.01,37.078,5417986,0
+AAL.US,D,20180723,000000,36.853,37.411,36.568,37.234,4798927,0
+AAL.US,D,20180724,000000,37.382,37.577,36.256,36.658,6553849,0
+AAL.US,D,20180725,000000,36.53,37.528,36.53,37.382,7496818,0
+AAL.US,D,20180726,000000,37.048,39.595,36.804,39.173,13109884,0
+AAL.US,D,20180727,000000,39.085,39.994,38.673,38.85,8627845,0
+AAL.US,D,20180730,000000,39.036,39.436,38.106,38.146,5870516,0
+AAL.US,D,20180731,000000,38.429,39.026,38.31,38.702,5885780,0
+AAL.US,D,20180801,000000,38.548,38.633,36.892,37.333,7233894,0
+AAL.US,D,20180802,000000,37.058,37.313,36.559,37.127,6048818,0
+AAL.US,D,20180803,000000,37.254,37.802,37.244,37.607,4061097,0
+AAL.US,D,20180806,000000,37.548,37.773,37.165,37.694,3403587,0
+AAL.US,D,20180807,000000,37.931,38.018,37.478,37.548,6549013,0
+AAL.US,D,20180808,000000,37.694,38.137,37.508,37.665,3969393,0
+AAL.US,D,20180809,000000,37.832,38.018,37.18,37.213,3769993,0
+AAL.US,D,20180810,000000,37.047,37.087,35.767,36.565,7623789,0
+AAL.US,D,20180813,000000,36.595,36.635,35.998,36.106,4128898,0
+AAL.US,D,20180814,000000,36.154,36.856,36.144,36.399,3946610,0
+AAL.US,D,20180815,000000,36.272,36.812,35.737,36.742,5705840,0
+AAL.US,D,20180816,000000,37.047,37.739,36.742,37.45,5988459,0
+AAL.US,D,20180817,000000,37.282,37.498,37.018,37.087,6485925,0
+AAL.US,D,20180820,000000,37.332,39.354,37.282,39.246,9811790,0
+AAL.US,D,20180821,000000,39.236,39.951,39.099,39.58,6614955,0
+AAL.US,D,20180822,000000,39.334,39.441,38.411,38.461,5699474,0
+AAL.US,D,20180823,000000,38.461,38.656,37.998,38.107,4006498,0
+AAL.US,D,20180824,000000,38.177,38.421,37.81,38.097,3629314,0
+AAL.US,D,20180827,000000,38.292,39.079,38.292,38.785,11449216,0
+AAL.US,D,20180828,000000,38.93,39.943,38.863,39.933,7513365,0
+AAL.US,D,20180829,000000,39.904,40.276,39.5,39.746,4559980,0
+AAL.US,D,20180830,000000,39.609,40.08,39.402,39.647,4412375,0
+AAL.US,D,20180831,000000,39.5,39.795,39.431,39.726,3529732,0
+AAL.US,D,20180904,000000,39.57,40.57,39.57,40.01,7258310,0
+AAL.US,D,20180905,000000,40.05,40.6,38.157,38.93,9923714,0
+AAL.US,D,20180906,000000,38.745,38.95,37.536,37.763,7048767,0
+AAL.US,D,20180907,000000,37.597,38.54,37.44,37.714,4968327,0
+AAL.US,D,20180910,000000,37.941,38.755,37.773,38.695,3975060,0
+AAL.US,D,20180911,000000,38.596,39.555,38.336,39.431,5975245,0
+AAL.US,D,20180912,000000,39.51,39.648,38.501,38.531,6219627,0
+AAL.US,D,20180913,000000,38.755,39.314,38.685,38.745,4349884,0
+AAL.US,D,20180914,000000,38.805,39.226,38.586,39,2960190,0
+AAL.US,D,20180917,000000,38.96,39.79,38.96,39.57,5169008,0
+AAL.US,D,20180918,000000,39.609,40.1,38.911,40.03,5653729,0
+AAL.US,D,20180919,000000,40.03,40.99,39.943,40.824,7554316,0
+AAL.US,D,20180920,000000,41.041,41.384,40.423,41.109,6995837,0
+AAL.US,D,20180921,000000,41.258,43.072,41.208,42.788,10946935,0
+AAL.US,D,20180924,000000,42.465,42.494,41.071,41.198,7239891,0
+AAL.US,D,20180925,000000,41.218,41.404,39.52,40.05,6872133,0
+AAL.US,D,20180926,000000,40.08,40.709,40.02,40.276,4711445,0
+AAL.US,D,20180927,000000,40.462,41.414,40.384,40.726,5761909,0
+AAL.US,D,20180928,000000,40.6,41.174,39.943,40.56,5126022,0
+AAL.US,D,20181001,000000,40.639,40.974,38.863,38.873,7350457,0
+AAL.US,D,20181002,000000,38.863,38.863,37.685,37.783,7769705,0
+AAL.US,D,20181003,000000,37.978,38.531,37.704,38.077,6491182,0
+AAL.US,D,20181004,000000,38.077,38.283,36.782,37.213,6028928,0
+AAL.US,D,20181005,000000,37.223,37.418,35.535,35.762,9300198,0
+AAL.US,D,20181008,000000,35.762,36.164,34.936,35.231,8028832,0
+AAL.US,D,20181009,000000,35.624,35.713,32.787,32.925,20035736,0
+AAL.US,D,20181010,000000,32.71,32.777,31.001,31.021,20928740,0
+AAL.US,D,20181011,000000,31.699,32.139,30.177,30.688,17440548,0
+AAL.US,D,20181012,000000,31.375,31.531,30.236,30.335,13150057,0
+AAL.US,D,20181015,000000,30.423,31.64,30.246,31.19,11303002,0
+AAL.US,D,20181016,000000,31.464,32.817,31.384,32.66,11554322,0
+AAL.US,D,20181017,000000,33.808,34.742,32.905,32.945,15354471,0
+AAL.US,D,20181018,000000,32.955,33.13,31.276,31.464,13020739,0
+AAL.US,D,20181019,000000,31.493,32.043,31.217,31.444,10643442,0
+AAL.US,D,20181022,000000,31.67,31.914,31.227,31.56,7715813,0
+AAL.US,D,20181023,000000,30.943,31.835,30.03,31.777,12704840,0
+AAL.US,D,20181024,000000,31.875,32.139,29.676,29.775,15639403,0
+AAL.US,D,20181025,000000,30.609,32.71,30.541,31.767,18723844,0
+AAL.US,D,20181026,000000,30.816,32.395,30.716,31.855,11655672,0
+AAL.US,D,20181029,000000,32.523,33.362,31.355,31.994,9583919,0
+AAL.US,D,20181030,000000,31.835,34.132,31.728,34.015,13315581,0
+AAL.US,D,20181031,000000,34.505,35.231,34.162,34.427,11344036,0
+AAL.US,D,20181101,000000,34.642,35.792,34.417,35.693,9826131,0
+AAL.US,D,20181102,000000,35.908,36.762,34.976,35.653,10229609,0
+AAL.US,D,20181105,000000,35.772,35.939,34.571,35.151,11488138,0
+AAL.US,D,20181106,000000,35.034,35.388,34.285,34.609,11560687,0
+AAL.US,D,20181107,000000,35.004,36.795,34.915,36.382,11080277,0
+AAL.US,D,20181108,000000,36.184,36.46,35.398,36.274,6996080,0
+AAL.US,D,20181109,000000,36.116,36.667,35.457,35.644,6904562,0
+AAL.US,D,20181112,000000,35.732,36.711,35.207,36.274,9512125,0
+AAL.US,D,20181113,000000,36.559,37.809,36.51,37.179,9850961,0
+AAL.US,D,20181114,000000,37.396,37.975,36.854,37.503,7406499,0
+AAL.US,D,20181115,000000,37.267,37.552,35.732,37.217,8430913,0
+AAL.US,D,20181116,000000,36.805,36.933,35.919,36.165,10817971,0
+AAL.US,D,20181119,000000,36.175,36.49,34.744,35.25,9573311,0
+AAL.US,D,20181120,000000,34.493,35.811,34.304,35.024,7173990,0
+AAL.US,D,20181121,000000,35.515,36.913,35.398,35.732,8842239,0
+AAL.US,D,20181123,000000,36.077,37.661,36.077,37.346,6220252,0
+AAL.US,D,20181126,000000,37.691,38.005,37.101,37.493,9351903,0
+AAL.US,D,20181127,000000,37.602,38.149,37.208,37.681,8274908,0
+AAL.US,D,20181128,000000,37.975,38.349,37.179,38.319,6781744,0
+AAL.US,D,20181129,000000,38.184,38.714,37.789,37.809,5262110,0
+AAL.US,D,20181130,000000,37.809,39.561,37.809,39.521,10177606,0
+AAL.US,D,20181203,000000,39.925,39.935,38.514,39.019,6684047,0
+AAL.US,D,20181204,000000,38.203,38.579,36.087,36.107,12514211,0
+AAL.US,D,20181206,000000,35.428,36.51,35.22,36.353,9530563,0
+AAL.US,D,20181207,000000,35.998,36.017,32.849,33.037,14612641,0
+AAL.US,D,20181210,000000,33.134,33.627,32.09,33.302,8707704,0
+AAL.US,D,20181211,000000,33.813,34.256,33.076,33.557,8185704,0
+AAL.US,D,20181212,000000,34,34.233,33.546,33.803,7753902,0
+AAL.US,D,20181213,000000,33.754,34.138,31.864,31.944,10445924,0
+AAL.US,D,20181214,000000,31.757,32.745,31.569,31.894,8696988,0
+AAL.US,D,20181217,000000,31.786,32.338,31.192,31.529,7761613,0
+AAL.US,D,20181218,000000,31.954,33.11,31.954,33.007,9265027,0
+AAL.US,D,20181219,000000,32.927,33.439,31.718,31.904,8251829,0
+AAL.US,D,20181220,000000,31.824,32.159,30.457,31.382,9592234,0
+AAL.US,D,20181221,000000,31.442,32.129,30.163,30.29,11991449,0
+AAL.US,D,20181224,000000,30.024,30.428,29.198,29.247,5997425,0
+AAL.US,D,20181226,000000,29.641,31.814,29.119,31.776,8760667,0
+AAL.US,D,20181227,000000,31.205,31.539,30.373,31.529,7877088,0
+AAL.US,D,20181228,000000,31.659,32.08,31.008,31.323,6482609,0
+AAL.US,D,20181231,000000,31.579,32.1,31.177,31.599,5420926,0
+AAL.US,D,20190102,000000,30.959,32.129,30.557,31.964,5314020,0
+AAL.US,D,20190103,000000,31.187,31.347,28.352,29.582,17094001,0
+AAL.US,D,20190104,000000,29.956,31.579,29.916,31.529,9521140,0
+AAL.US,D,20190107,000000,31.481,32.947,30.742,32.425,8140223,0
+AAL.US,D,20190108,000000,32.829,33.115,31.688,31.904,7222661,0
+AAL.US,D,20190109,000000,31.904,33.017,31.786,32.888,6279318,0
+AAL.US,D,20190110,000000,30.133,31.698,29.307,31.529,20045278,0
+AAL.US,D,20190111,000000,31.294,31.481,30.605,31.294,7011975,0
+AAL.US,D,20190114,000000,30.901,31.422,30.212,31.205,5973578,0
+AAL.US,D,20190115,000000,31.373,32.337,31.127,31.589,7766647,0
+AAL.US,D,20190116,000000,32.299,33.134,32.219,32.319,9289371,0
+AAL.US,D,20190117,000000,32.229,33.351,32.111,33.046,6013233,0
+AAL.US,D,20190118,000000,33.302,33.497,32.626,33.43,5911789,0
+AAL.US,D,20190122,000000,33.222,33.342,31.934,32.219,14834254,0
+AAL.US,D,20190123,000000,32.405,32.574,30.891,31.147,14549445,0
+AAL.US,D,20190124,000000,33.715,33.803,32.309,33.124,15782275,0
+AAL.US,D,20190125,000000,33.401,34.934,33.222,34.424,16191437,0
+AAL.US,D,20190128,000000,33.98,36.037,33.952,35.989,15083476,0
+AAL.US,D,20190129,000000,36.175,36.49,35.496,35.713,8885718,0
+AAL.US,D,20190130,000000,35.85,36.097,35.594,35.762,7555851,0
+AAL.US,D,20190131,000000,35.732,35.969,34.984,35.2,7831201,0
+AAL.US,D,20190201,000000,35.2,36.008,35.2,35.535,6719166,0
+AAL.US,D,20190204,000000,35.584,36.224,35.545,36.194,9236308,0
+AAL.US,D,20190205,000000,36.323,36.737,36.214,36.441,6083647,0
+AAL.US,D,20190206,000000,36.313,36.599,36.125,36.274,5880620,0
+AAL.US,D,20190207,000000,35.978,36.214,35.465,35.692,5935807,0
+AAL.US,D,20190208,000000,35.326,35.751,34.921,35.523,5039962,0
+AAL.US,D,20190211,000000,35.602,36.232,35.602,36.107,4998768,0
+AAL.US,D,20190212,000000,35.277,36.678,35.197,35.277,6975473,0
+AAL.US,D,20190213,000000,35.356,35.981,35.336,35.731,5916118,0
+AAL.US,D,20190214,000000,35.435,36.042,35.197,35.632,4124587,0
+AAL.US,D,20190215,000000,35.761,35.858,34.498,34.586,11625681,0
+AAL.US,D,20190219,000000,34.567,35.426,34.537,35.001,6522441,0
+AAL.US,D,20190220,000000,34.537,34.774,34.309,34.595,7063379,0
+AAL.US,D,20190221,000000,34.517,35.041,34.364,34.517,5979856,0
+AAL.US,D,20190222,000000,34.537,35.08,34.537,35.021,5465876,0
+AAL.US,D,20190225,000000,35.277,35.898,35.197,35.426,11052143,0
+AAL.US,D,20190226,000000,35.426,36.239,35.277,35.771,7666451,0
+AAL.US,D,20190227,000000,35.632,35.849,34.802,35.217,5953678,0
+AAL.US,D,20190228,000000,35.158,35.416,34.705,35.158,7979398,0
+AAL.US,D,20190301,000000,35.11,35.485,33.916,34.182,8770070,0
+AAL.US,D,20190304,000000,34.3,34.429,33.057,33.274,7091915,0
+AAL.US,D,20190305,000000,33.58,33.926,32.732,32.79,7504997,0
+AAL.US,D,20190306,000000,32.78,32.973,32.084,32.328,6507103,0
+AAL.US,D,20190307,000000,32.268,32.268,31.199,31.794,7207731,0
+AAL.US,D,20190308,000000,31.479,31.691,30.955,31.488,6283628,0
+AAL.US,D,20190311,000000,31.221,31.842,31.153,31.626,9063901,0
+AAL.US,D,20190312,000000,31.764,31.764,30.471,30.511,11033483,0
+AAL.US,D,20190313,000000,30.807,31.503,30.59,31.419,11241592,0
+AAL.US,D,20190314,000000,31.536,32.042,31.459,31.706,6541003,0
+AAL.US,D,20190315,000000,31.852,31.922,30.999,31.014,9774433,0
+AAL.US,D,20190318,000000,31.083,31.163,30.62,30.965,6924321,0
+AAL.US,D,20190319,000000,31.083,31.696,30.965,31.173,6916026,0
+AAL.US,D,20190320,000000,31.083,31.133,30.362,30.551,6333985,0
+AAL.US,D,20190321,000000,30.481,31.35,30.382,31.033,5801857,0
+AAL.US,D,20190322,000000,30.906,31.024,30.126,30.166,7589310,0
+AAL.US,D,20190325,000000,30.126,30.309,29.761,29.81,5241425,0
+AAL.US,D,20190326,000000,30.106,30.215,29.574,29.81,4644848,0
+AAL.US,D,20190327,000000,29.87,30.787,29.751,30.531,6492816,0
+AAL.US,D,20190328,000000,30.6,30.955,30.037,30.491,6776813,0
+AAL.US,D,20190329,000000,30.727,31.464,30.427,31.34,7074341,0
+AAL.US,D,20190401,000000,31.556,32.294,31.28,31.922,7537888,0
+AAL.US,D,20190402,000000,32.604,33.028,32.032,32.554,10545625,0
+AAL.US,D,20190403,000000,32.78,33.54,32.77,33.264,10182149,0
+AAL.US,D,20190404,000000,33.51,33.669,32.908,33.48,6275303,0
+AAL.US,D,20190405,000000,33.52,33.946,33.432,33.61,5233983,0
+AAL.US,D,20190408,000000,33.194,33.503,32.998,33.432,6303150,0
+AAL.US,D,20190409,000000,32.928,33.077,32.168,32.87,8228299,0
+AAL.US,D,20190410,000000,33.314,33.679,32.652,33.57,7255479,0
+AAL.US,D,20190411,000000,33.54,34.507,33.46,34.349,7450989,0
+AAL.US,D,20190412,000000,34.527,34.77,34.043,34.231,4672338,0
+AAL.US,D,20190415,000000,34.192,34.774,33.234,33.304,6476325,0
+AAL.US,D,20190416,000000,33.51,33.64,33.146,33.58,4558711,0
+AAL.US,D,20190417,000000,34.004,34.261,33.653,33.926,3822658,0
+AAL.US,D,20190418,000000,33.974,34.162,33.451,33.916,3362946,0
+AAL.US,D,20190422,000000,33.65,33.747,32.983,33.038,3936295,0
+AAL.US,D,20190423,000000,32.988,33.728,32.978,33.52,3374820,0
+AAL.US,D,20190424,000000,33.47,34.033,33.451,33.54,3789942,0
+AAL.US,D,20190425,000000,33.6,33.796,32.692,32.968,6238990,0
+AAL.US,D,20190426,000000,31.725,33.47,31.676,32.622,9752151,0
+AAL.US,D,20190429,000000,33.067,33.54,32.87,33.324,5632753,0
+AAL.US,D,20190430,000000,33.334,33.936,33.106,33.728,5796460,0
+AAL.US,D,20190501,000000,33.846,34.132,33.432,33.46,4526468,0
+AAL.US,D,20190502,000000,33.51,34.394,33.393,33.5,5391631,0
+AAL.US,D,20190503,000000,33.757,34.439,33.698,34.329,5251036,0
+AAL.US,D,20190506,000000,33.796,34.309,33.274,34.29,4212531,0
+AAL.US,D,20190507,000000,33.895,33.973,33.058,33.558,7030751,0
+AAL.US,D,20190508,000000,33.35,34.022,33.211,33.4,4419986,0
+AAL.US,D,20190509,000000,33.043,33.662,32.717,33.598,4547284,0
+AAL.US,D,20190510,000000,33.37,33.835,32.6,33.638,5001951,0
+AAL.US,D,20190513,000000,32.816,32.856,31.648,31.806,7114718,0
+AAL.US,D,20190514,000000,31.855,32.312,31.682,32.005,5561974,0
+AAL.US,D,20190515,000000,31.698,32.078,31.222,31.825,4566121,0
+AAL.US,D,20190516,000000,31.865,32.559,31.688,31.985,4789381,0
+AAL.US,D,20190517,000000,31.698,32.025,31.361,31.411,4801475,0
+AAL.US,D,20190520,000000,30.332,30.892,29.906,30.638,7655654,0
+AAL.US,D,20190521,000000,30.887,31.306,30.807,30.975,5039458,0
+AAL.US,D,20190522,000000,30.906,30.906,29.501,29.61,10366309,0
+AAL.US,D,20190523,000000,29.421,29.668,29.006,29.194,11443417,0
+AAL.US,D,20190524,000000,29.381,29.63,28.679,28.867,5824537,0
+AAL.US,D,20190528,000000,28.956,29.016,28.204,28.431,8450574,0
+AAL.US,D,20190529,000000,28.214,28.254,27.63,28.115,6313666,0
+AAL.US,D,20190530,000000,28.204,28.446,27.7,27.877,4783722,0
+AAL.US,D,20190531,000000,27.511,27.63,26.824,26.947,7519422,0
+AAL.US,D,20190603,000000,26.839,27.521,26.739,26.918,6867610,0
+AAL.US,D,20190604,000000,27.343,29.006,27.214,28.818,10325735,0
+AAL.US,D,20190605,000000,29.451,30.134,29.154,30.045,8805074,0
+AAL.US,D,20190606,000000,30.084,30.193,29.57,30.065,5565340,0
+AAL.US,D,20190607,000000,30.273,30.827,30.114,30.599,4894364,0
+AAL.US,D,20190610,000000,30.827,31.391,30.396,30.441,5506570,0
+AAL.US,D,20190611,000000,30.777,30.965,30.193,30.263,3498110,0
+AAL.US,D,20190612,000000,30.243,30.807,30.134,30.777,5240140,0
+AAL.US,D,20190613,000000,31.361,32.974,31.084,32.746,10970379,0
+AAL.US,D,20190614,000000,32.627,32.856,31.885,32.34,6192290,0
+AAL.US,D,20190617,000000,31.767,32.574,31.767,32.222,3456822,0
+AAL.US,D,20190618,000000,32.439,32.954,32.083,32.182,3829056,0
+AAL.US,D,20190619,000000,32.38,32.954,32.172,32.866,5593558,0
+AAL.US,D,20190620,000000,33.311,33.458,31.568,31.815,9063277,0
+AAL.US,D,20190621,000000,31.698,32.054,31.184,31.242,7560287,0
+AAL.US,D,20190624,000000,31.242,31.558,30.984,31.49,8514097,0
+AAL.US,D,20190625,000000,31.5,31.777,30.916,30.935,6592374,0
+AAL.US,D,20190626,000000,31.154,31.386,30.742,31.134,4132630,0
+AAL.US,D,20190627,000000,31.232,32.213,31.094,31.815,4319393,0
+AAL.US,D,20190628,000000,31.895,32.39,31.825,32.272,5293448,0
+AAL.US,D,20190701,000000,32.796,33.314,32.192,32.539,9089514,0
+AAL.US,D,20190702,000000,32.746,32.866,31.698,31.855,4817609,0
+AAL.US,D,20190703,000000,32.064,32.509,32.015,32.38,2776518,0
+AAL.US,D,20190705,000000,32.202,32.485,31.618,32.122,2610973,0
+AAL.US,D,20190708,000000,31.658,32.574,31.648,32.449,5384716,0
+AAL.US,D,20190709,000000,32.064,32.41,31.598,32.025,5507795,0
+AAL.US,D,20190710,000000,32.589,33.336,32.252,32.599,8962754,0
+AAL.US,D,20190711,000000,32.717,32.954,32.479,32.687,6914668,0
+AAL.US,D,20190712,000000,32.776,33.548,32.657,33.429,5064778,0
+AAL.US,D,20190715,000000,33.321,33.598,33.073,33.261,3520553,0
+AAL.US,D,20190716,000000,33.35,34.309,33.35,33.865,6420286,0
+AAL.US,D,20190717,000000,33.983,34.062,32.766,32.914,5943688,0
+AAL.US,D,20190718,000000,33.063,33.468,32.766,33.39,3081379,0
+AAL.US,D,20190719,000000,33.468,33.667,32.717,32.736,4293694,0
+AAL.US,D,20190722,000000,32.876,33.073,32.51,32.559,4047749,0
+AAL.US,D,20190723,000000,32.677,33.439,32.232,33.38,4571529,0
+AAL.US,D,20190724,000000,33.271,34.626,33.271,34.231,7392078,0
+AAL.US,D,20190725,000000,34.192,34.459,31.252,31.341,13290282,0
+AAL.US,D,20190726,000000,31.668,31.915,30.837,30.916,7957774,0
+AAL.US,D,20190729,000000,30.648,30.863,30.223,30.421,7036998,0
+AAL.US,D,20190730,000000,30.134,30.49,29.897,30.391,5345675,0
+AAL.US,D,20190731,000000,30.361,30.817,29.956,30.193,6335140,0
+AAL.US,D,20190801,000000,30.114,30.248,29.124,29.53,8097031,0
+AAL.US,D,20190802,000000,29.391,29.502,28.77,29.144,6543856,0
+AAL.US,D,20190805,000000,28.669,28.669,27.71,28.234,9042799,0
+AAL.US,D,20190806,000000,28.164,28.863,27.822,28.164,6052275,0
+AAL.US,D,20190807,000000,27.807,28.561,27.628,28.432,6818509,0
+AAL.US,D,20190808,000000,28.611,29.187,28.561,28.879,5063126,0
+AAL.US,D,20190809,000000,28.651,28.864,28.358,28.581,4059270,0
+AAL.US,D,20190812,000000,28.303,28.313,27.33,27.45,8070691,0
+AAL.US,D,20190813,000000,27.43,28.174,27.139,27.32,13086982,0
+AAL.US,D,20190814,000000,26.864,26.884,25.91,25.92,10174603,0
+AAL.US,D,20190815,000000,25.989,26.128,24.967,25.235,10182910,0
+AAL.US,D,20190816,000000,25.443,25.87,25.215,25.612,8948111,0
+AAL.US,D,20190819,000000,26.019,26.506,25.9,25.92,9098208,0
+AAL.US,D,20190820,000000,25.9,25.9,25.383,25.652,7713350,0
+AAL.US,D,20190821,000000,25.88,26.411,25.831,26.238,6270835,0
+AAL.US,D,20190822,000000,26.278,26.794,26.155,26.347,5999994,0
+AAL.US,D,20190823,000000,26.089,26.327,25.175,25.245,8972481,0
+AAL.US,D,20190826,000000,25.721,25.731,24.857,25.017,6774970,0
+AAL.US,D,20190827,000000,25.095,25.165,24.152,24.281,7556693,0
+AAL.US,D,20190828,000000,24.241,25.334,24.063,25.155,9143698,0
+AAL.US,D,20190829,000000,25.612,26.426,25.523,26.138,7260618,0
+AAL.US,D,20190830,000000,26.218,26.645,25.979,26.128,5111639,0
+AAL.US,D,20190903,000000,25.979,26.476,25.771,26.327,6779596,0
+AAL.US,D,20190904,000000,26.476,27.032,26.337,26.814,5696770,0
+AAL.US,D,20190905,000000,27.26,27.916,27.25,27.499,6300397,0
+AAL.US,D,20190906,000000,27.966,28.035,27.538,27.598,5832110,0
+AAL.US,D,20190909,000000,27.598,28.551,27.518,28.244,8621095,0
+AAL.US,D,20190910,000000,28.085,28.979,28.01,28.919,6421628,0
+AAL.US,D,20190911,000000,28.959,29.723,28.527,29.555,10917961,0
+AAL.US,D,20190912,000000,29.465,30.011,29.435,29.733,5849155,0
+AAL.US,D,20190913,000000,29.991,30.131,29.663,29.743,7181477,0
+AAL.US,D,20190916,000000,28.363,28.59,27.509,27.578,15615562,0
+AAL.US,D,20190917,000000,27.826,29.048,27.728,28.442,12823523,0
+AAL.US,D,20190918,000000,28.353,28.462,27.876,28.403,6218887,0
+AAL.US,D,20190919,000000,28.432,28.542,27.966,28.105,5160628,0
+AAL.US,D,20190920,000000,28.006,28.239,27.767,27.797,7023672,0
+AAL.US,D,20190923,000000,27.518,27.688,27.167,27.31,5431998,0
+AAL.US,D,20190924,000000,27.43,27.509,26.581,26.809,5624465,0
+AAL.US,D,20190925,000000,26.942,27.638,26.834,27.25,6444411,0
+AAL.US,D,20190926,000000,27.38,27.41,26.719,27.002,4893566,0
+AAL.US,D,20190927,000000,26.824,27.613,26.724,26.824,5245624,0
+AAL.US,D,20190930,000000,27.162,27.22,26.635,26.784,5182755,0
+AAL.US,D,20191001,000000,26.894,27.469,26.406,26.615,6594285,0
+AAL.US,D,20191002,000000,26.317,26.327,24.847,25.195,14345041,0
+AAL.US,D,20191003,000000,25.295,25.334,24.341,25.09,8676152,0
+AAL.US,D,20191004,000000,25.155,25.671,24.897,25.652,6570025,0
+AAL.US,D,20191007,000000,25.622,25.88,25.344,25.652,5917746,0
+AAL.US,D,20191008,000000,25.383,26.615,25.275,26.079,9112329,0
+AAL.US,D,20191009,000000,26.595,27.142,26.506,26.879,8248464,0
+AAL.US,D,20191010,000000,26.467,27.062,26.317,26.992,7145268,0
+AAL.US,D,20191011,000000,27.44,27.826,27.152,27.167,7583729,0
+AAL.US,D,20191014,000000,27.182,27.469,26.952,27.425,3212726,0
+AAL.US,D,20191015,000000,27.44,28.179,27.092,28.075,7096521,0
+AAL.US,D,20191016,000000,28.134,28.611,27.836,27.856,6417807,0
+AAL.US,D,20191017,000000,28.115,28.244,27.658,27.737,6756635,0
+AAL.US,D,20191018,000000,27.608,28.124,27.513,28.025,5733125,0
+AAL.US,D,20191021,000000,28.313,28.711,28.229,28.423,6836691,0
+AAL.US,D,20191022,000000,28.403,28.492,27.623,28.065,8150186,0
+AAL.US,D,20191023,000000,28.055,28.204,27.688,28.095,8495704,0
+AAL.US,D,20191024,000000,29.068,29.644,28.293,29.207,18088094,0
+AAL.US,D,20191025,000000,29.197,30.677,29.097,30.647,13931892,0
+AAL.US,D,20191028,000000,30.841,31.452,30.786,31.144,10370079,0
+AAL.US,D,20191029,000000,31.203,31.272,30.463,30.707,6890798,0
+AAL.US,D,20191030,000000,30.558,30.726,29.728,30.081,10428043,0
+AAL.US,D,20191031,000000,29.863,30.001,29.257,29.853,8840600,0
+AAL.US,D,20191101,000000,30.091,30.399,29.808,30.349,8328417,0
+AAL.US,D,20191104,000000,30.498,30.776,30.26,30.736,5929569,0
+AAL.US,D,20191105,000000,30.886,31.464,30.796,31.065,5520490,0
+AAL.US,D,20191106,000000,31.055,31.075,30.537,30.846,4286088,0
+AAL.US,D,20191107,000000,31.095,31.324,30.637,30.776,6365895,0
+AAL.US,D,20191108,000000,30.607,30.736,29.85,30.647,6376447,0
+AAL.US,D,20191111,000000,30.428,30.637,30.089,30.477,4125209,0
+AAL.US,D,20191112,000000,30.467,30.557,29.292,29.411,8695858,0
+AAL.US,D,20191113,000000,28.923,29.048,28.46,28.554,7206436,0
+AAL.US,D,20191114,000000,28.644,28.794,28.355,28.664,4409458,0
+AAL.US,D,20191115,000000,28.843,29.092,28.694,28.754,4568815,0
+AAL.US,D,20191118,000000,28.535,28.784,28.175,28.495,5388811,0
+AAL.US,D,20191119,000000,28.823,29.272,28.624,29.182,5988428,0
+AAL.US,D,20191120,000000,29.033,29.132,27.947,28.126,9973838,0
+AAL.US,D,20191121,000000,28.166,28.375,27.737,27.827,6094196,0
+AAL.US,D,20191122,000000,28.096,28.614,28.026,28.574,4845258,0
+AAL.US,D,20191125,000000,28.694,29.073,28.515,28.883,5193641,0
+AAL.US,D,20191126,000000,28.843,28.963,28.46,28.943,5963426,0
+AAL.US,D,20191127,000000,28.963,29.222,28.636,28.843,3394311,0
+AAL.US,D,20191129,000000,28.814,29.157,28.554,28.634,2981822,0
+AAL.US,D,20191202,000000,28.684,28.887,27.907,27.977,6876798,0
+AAL.US,D,20191203,000000,27.628,27.668,26.861,27.19,7830530,0
+AAL.US,D,20191204,000000,27.319,27.653,27.12,27.279,4823807,0
+AAL.US,D,20191205,000000,27.359,27.466,26.95,27.14,5015706,0
+AAL.US,D,20191206,000000,27.399,27.857,27.369,27.623,6116623,0
+AAL.US,D,20191209,000000,27.518,27.728,27.356,27.389,4549652,0
+AAL.US,D,20191210,000000,27.449,27.523,26.801,26.901,7569616,0
+AAL.US,D,20191211,000000,26.98,27,26.582,26.761,5455506,0
+AAL.US,D,20191212,000000,26.99,27.917,26.851,27.618,9687613,0
+AAL.US,D,20191213,000000,27.827,28.026,27.264,27.379,5987379,0
+AAL.US,D,20191216,000000,27.518,28.246,27.498,27.817,7023722,0
+AAL.US,D,20191217,000000,27.867,28.375,27.757,28.176,5942573,0
+AAL.US,D,20191218,000000,28.246,28.465,27.827,27.897,4651180,0
+AAL.US,D,20191219,000000,27.897,28.465,27.827,28.445,6318387,0
+AAL.US,D,20191220,000000,28.564,28.943,28.385,28.933,12328548,0
+AAL.US,D,20191223,000000,29.142,29.611,29.092,29.192,9325789,0
+AAL.US,D,20191224,000000,29.212,29.322,28.993,29.073,2382380,0
+AAL.US,D,20191226,000000,29.212,29.601,29.152,29.561,4764941,0
+AAL.US,D,20191227,000000,29.65,29.699,28.256,28.335,8450666,0
+AAL.US,D,20191230,000000,28.395,28.427,27.962,28.196,4958869,0
+AAL.US,D,20191231,000000,28.096,28.684,28.086,28.574,4413581,0
+AAL.US,D,20200102,000000,28.873,29.187,28.545,28.983,6298825,0
+AAL.US,D,20200103,000000,28.166,28.186,27.239,27.548,14071877,0
+AAL.US,D,20200106,000000,27.09,27.389,26.98,27.219,6131220,0
+AAL.US,D,20200107,000000,27.459,27.578,26.96,27.12,6219980,0
+AAL.US,D,20200108,000000,27,27.987,26.97,27.737,10536089,0
+AAL.US,D,20200109,000000,27.987,28.126,27.608,27.847,6926568,0
+AAL.US,D,20200110,000000,27.857,27.887,27.15,27.219,8138384,0
+AAL.US,D,20200113,000000,27.219,27.429,27.055,27.289,5901981,0
+AAL.US,D,20200114,000000,27.807,28.295,27.249,27.429,8923804,0
+AAL.US,D,20200115,000000,27.349,27.957,27.219,27.478,5710953,0
+AAL.US,D,20200116,000000,27.688,28.156,27.658,28.126,6466656,0
+AAL.US,D,20200117,000000,28.196,28.614,27.957,28.295,7406695,0
+AAL.US,D,20200121,000000,27.867,27.887,26.95,27.1,16470060,0
+AAL.US,D,20200122,000000,27.409,27.807,27.199,27.219,9889003,0
+AAL.US,D,20200123,000000,27.289,28.883,25.944,28.694,25705767,0
+AAL.US,D,20200124,000000,28.744,28.755,26.911,27.538,18134562,0
+AAL.US,D,20200127,000000,26.472,26.502,25.277,26.014,21653538,0
+AAL.US,D,20200128,000000,26.263,27.015,26.163,26.801,11983288,0
+AAL.US,D,20200129,000000,26.781,27.389,26.642,26.701,9128019,0
+AAL.US,D,20200130,000000,26.203,27.688,26.163,27.618,10724956,0
+AAL.US,D,20200131,000000,27.399,27.419,26.492,26.741,11068689,0
+AAL.US,D,20200203,000000,26.831,27.568,26.642,27.06,7660083,0
+AAL.US,D,20200204,000000,27.68,28.61,27.55,28.43,10832933,0
+AAL.US,D,20200205,000000,28.96,29.24,28.545,29.1,8959684,0
+AAL.US,D,20200206,000000,29.26,29.4498,28.14,28.3,8335783,0
+AAL.US,D,20200207,000000,28.06,28.55,27.78,28.38,6231754,0
+AAL.US,D,20200210,000000,28.19,28.81,27.98,28.79,15134344,0
+AAL.US,D,20200211,000000,29.06,29.94,28.97,29.84,8977738,0
+AAL.US,D,20200212,000000,30,30.78,29.99,30.47,9315375,0
+AAL.US,D,20200213,000000,30.03,30.4,29.73,30.09,9119433,0
+AAL.US,D,20200214,000000,30.01,30.27,29.14,29.2,5524788,0
+AAL.US,D,20200218,000000,29.04,29.345,28.49,28.63,10486462,0
+AAL.US,D,20200219,000000,28.84,28.88,28.31,28.33,8401025,0
+AAL.US,D,20200220,000000,28.24,28.9,28.2024,28.51,10093423,0
+AAL.US,D,20200221,000000,28.12,28.3,27.17,27.82,11256491,0
+AAL.US,D,20200224,000000,25.98,26.11,25,25.45,21713199,0
+AAL.US,D,20200225,000000,25.62,25.75,23.05,23.12,22296879,0
+AAL.US,D,20200226,000000,23.57,23.75,22.11,22.31,19631372,0
+AAL.US,D,20200227,000000,20.85,22.48,19.77,20.6,31897334,0
+AAL.US,D,20200228,000000,19.8,20.35,18.77,19.05,37166398,0
+AAL.US,D,20200302,000000,19.05,19.06,17.51,18.86,38737996,0
+AAL.US,D,20200303,000000,19.66,19.79,17.8,17.85,35402453,0
+AAL.US,D,20200304,000000,18.36,18.55,17.3,18.53,44362085,0
+AAL.US,D,20200305,000000,17.54,17.65,15.98,16.04,44656806,0
+AAL.US,D,20200306,000000,15.02,17.12,14.8,15.97,54504970,0
+AAL.US,D,20200309,000000,14.87,15.79,14.46,14.75,42558021,0
+AAL.US,D,20200310,000000,15.82,17.67,14.61,17,56972742,0
+AAL.US,D,20200311,000000,16.31,16.49,15.52,16.26,43778178,0
+AAL.US,D,20200312,000000,14.05,15.75,13.33,13.45,53968488,0
+AAL.US,D,20200313,000000,15.3,15.6,13.12,14.31,58376115,0
+AAL.US,D,20200316,000000,12.4065,16.2,12,15.92,84916838,0
+AAL.US,D,20200317,000000,15.785,18.49,14.79,15.58,58055816,0
+AAL.US,D,20200318,000000,14.24,14.28,10.17,11.65,78458779,0
+AAL.US,D,20200319,000000,11.6,12.16,10.01,10.29,71584495,0
+AAL.US,D,20200320,000000,10.6526,12,10.3,10.38,62681779,0
+AAL.US,D,20200323,000000,10.9,11.36,10.01,10.25,56427277,0
+AAL.US,D,20200324,000000,11.9565,14.81,11.5401,13.92,101553138,0
+AAL.US,D,20200325,000000,16.69,16.99,14.31,15.39,93795094,0
+AAL.US,D,20200326,000000,16.06,17.24,15.16,15.66,77627480,0
+AAL.US,D,20200327,000000,14.98,15.22,13.91,14.04,50783456,0
+AAL.US,D,20200330,000000,13.2,13.22,11.81,12.25,50516755,0
+AAL.US,D,20200331,000000,12.9,12.96,12.1,12.19,44851435,0
+AAL.US,D,20200401,000000,11.45,11.48,10.5,10.69,56854449,0
+AAL.US,D,20200402,000000,10.61,11.03,10,10.06,65534605,0
+AAL.US,D,20200403,000000,10.34,10.49,9.09,9.39,87018883,0
+AAL.US,D,20200406,000000,9.72,9.94,9.11,9.5,94272306,0
+AAL.US,D,20200407,000000,11.07,12.2,10.05,10.22,138060974,0
+AAL.US,D,20200408,000000,10.91,11.4,10.5,11.33,82718687,0
+AAL.US,D,20200409,000000,12.64,13.4,11.82,12.51,117592821,0
+AAL.US,D,20200413,000000,12.9,12.95,11.25,11.56,73385533,0
+AAL.US,D,20200414,000000,12.22,12.6,11.75,11.945,68039491,0
+AAL.US,D,20200415,000000,12.52,12.69,11.39,12.29,124719945,0
+AAL.US,D,20200416,000000,11.91,12.03,11.05,11.07,83626979,0
+AAL.US,D,20200417,000000,11.87,11.945,11.5,11.57,61279474,0
+AAL.US,D,20200420,000000,11.15,11.35,10.72,11.06,58984927,0
+AAL.US,D,20200421,000000,10.795,11.22,10.7,11,49882258,0
+AAL.US,D,20200422,000000,11.09,11.13,10.015,10.27,76320112,0
+AAL.US,D,20200423,000000,10.36,10.67,10.24,10.25,54598512,0
+AAL.US,D,20200424,000000,10.4,10.5,9.9,10.31,67234912,0
+AAL.US,D,20200427,000000,10.53,10.53,10,10.02,67378762,0
+AAL.US,D,20200428,000000,10.29,11.63,10.21,11.26,114642980,0
+AAL.US,D,20200429,000000,12.1,12.89,12.02,12.63,113669404,0
+AAL.US,D,20200430,000000,11.92,12.59,11.26,12.01,94921443,0
+AAL.US,D,20200501,000000,11.41,11.66,10.58,10.64,99441398,0
+AAL.US,D,20200504,000000,9.41,10.17,9.15,9.82,125580017,0
+AAL.US,D,20200505,000000,10.26,10.38,9.5,9.51,86943949,0
+AAL.US,D,20200506,000000,9.58,9.73,9.09,9.25,68990968,0
+AAL.US,D,20200507,000000,9.3,9.8,9.29,9.54,61816999,0
+AAL.US,D,20200508,000000,9.78,10.15,9.68,10.14,59649750,0
+AAL.US,D,20200511,000000,9.92,10.25,9.59,10.1,48705945,0
+AAL.US,D,20200512,000000,10.01,10.2,9.6,9.65,46833143,0
+AAL.US,D,20200513,000000,9.52,9.53,8.83,9.11,68704637,0
+AAL.US,D,20200514,000000,8.77,9.19,8.25,9.15,72320522,0
+AAL.US,D,20200515,000000,8.85,9.36,8.76,9.04,39560529,0
+AAL.US,D,20200518,000000,9.62,9.94,9.36,9.87,76624405,0
+AAL.US,D,20200519,000000,10.14,10.19,9.59,9.64,62242475,0
+AAL.US,D,20200520,000000,9.91,10.14,9.77,9.87,44006731,0
+AAL.US,D,20200521,000000,9.87,10.15,9.83,9.89,45785718,0
+AAL.US,D,20200522,000000,10.02,10.12,9.63,9.7,37596763,0
+AAL.US,D,20200526,000000,10.27,11.28,10.25,11.14,101717009,0
+AAL.US,D,20200527,000000,12.43,12.55,11.07,11.98,99314752,0
+AAL.US,D,20200528,000000,11.78,11.83,10.9,10.98,70811411,0
+AAL.US,D,20200529,000000,10.48,10.87,10.32,10.5,59054713,0
+AAL.US,D,20200601,000000,10.79,11.33,10.62,11.11,50681600,0
+AAL.US,D,20200602,000000,11.4,11.64,10.9735,11.22,49148574,0
+AAL.US,D,20200603,000000,11.56,12.2,11.44,11.85,86685282,0
+AAL.US,D,20200604,000000,12.85,18.18,12.63,16.72,399432625,0
+AAL.US,D,20200605,000000,21.25,22.8,17.8,18.59,428617124,0
+AAL.US,D,20200608,000000,19.86,20.36,19.13,20.31,175418927,0
+AAL.US,D,20200609,000000,18.45,18.97,17.61,18.55,111234412,0
+AAL.US,D,20200610,000000,17.69,18.16,15.9201,17.02,163952527,0
+AAL.US,D,20200611,000000,14.61,15.68,14.07,14.38,124220842,0
+AAL.US,D,20200612,000000,16.82,17.31,15.67,16.74,161101802,0
+AAL.US,D,20200615,000000,15.27,17.17,15.08,16.7,122904105,0
+AAL.US,D,20200616,000000,18.36,18.44,16.55,17.03,127369736,0
+AAL.US,D,20200617,000000,16.76,17.045,16.155,16.98,71706660,0
+AAL.US,D,20200618,000000,16.37,17.07,16.28,16.49,64265328,0
+AAL.US,D,20200619,000000,16.89,16.94,15.415,16,92320184,0
+AAL.US,D,20200622,000000,14.9,15.52,14.72,14.92,118994544,0
+AAL.US,D,20200623,000000,13.76,14.29,13.71,14,204022271,0
+AAL.US,D,20200624,000000,13.59,13.9,12.83,13.04,140975485,0
+AAL.US,D,20200625,000000,12.53,13.24,12.18,13.17,117383374,0
+AAL.US,D,20200626,000000,13.2,13.285,12.13,12.38,108813029,0
+AAL.US,D,20200629,000000,12.57,13.51,12.02,13.32,115051081,0
+AAL.US,D,20200630,000000,13.1,13.48,12.88,13.07,69607727,0
+AAL.US,D,20200701,000000,13.48,14.29,12.631,12.81,116661657,0
+AAL.US,D,20200702,000000,13.35,13.42,12.42,12.5,86439533,0
+AAL.US,D,20200706,000000,12.8,12.92,12.21,12.8,79312919,0
+AAL.US,D,20200707,000000,12.51,12.54,11.91,11.91,77998110,0
+AAL.US,D,20200708,000000,11.6,12.08,11.43,11.99,85034479,0
+AAL.US,D,20200709,000000,11.94,11.94,11.15,11.18,77131191,0
+AAL.US,D,20200710,000000,11,11.95,10.98,11.94,90450831,0
+AAL.US,D,20200713,000000,12.13,12.27,11.4501,11.63,67580253,0
+AAL.US,D,20200714,000000,11.32,11.84,11.215,11.57,49888213,0
+AAL.US,D,20200715,000000,12.45,13.48,12.21,13.44,135444384,0
+AAL.US,D,20200716,000000,12.8,13.07,12.29,12.45,81513985,0
+AAL.US,D,20200717,000000,12.48,12.6,11.89,11.91,67934123,0
+AAL.US,D,20200720,000000,11.93,12.51,11.35,11.47,64109613,0
+AAL.US,D,20200721,000000,11.57,11.79,11.28,11.47,64721988,0
+AAL.US,D,20200722,000000,11.38,11.67,11.3,11.36,42461298,0
+AAL.US,D,20200723,000000,11.27,12.41,11.01,11.77,115574786,0
+AAL.US,D,20200724,000000,11.67,11.82,11.34,11.39,53761416,0
+AAL.US,D,20200727,000000,11.48,11.7938,11.18,11.39,69451719,0
+AAL.US,D,20200728,000000,11.37,11.995,11.36,11.77,62356563,0
+AAL.US,D,20200729,000000,11.8,11.92,11.3,11.4,52214555,0
+AAL.US,D,20200730,000000,11.22,11.39,11.12,11.18,40525120,0
+AAL.US,D,20200731,000000,11.16,11.25,10.8,11.12,51835522,0
+AAL.US,D,20200803,000000,11.07,11.235,10.71,11.08,48263993,0
+AAL.US,D,20200804,000000,11.21,11.88,11.16,11.47,54824447,0
+AAL.US,D,20200805,000000,11.84,12.85,11.55,12.56,118704411,0
+AAL.US,D,20200806,000000,13.04,13.29,12.47,13.04,131280118,0
+AAL.US,D,20200807,000000,12.86,13.16,12.58,13.03,61700718,0
+AAL.US,D,20200810,000000,13.29,14.31,13.21,14,121073864,0
+AAL.US,D,20200811,000000,15.02,15.1,13.55,13.73,127879263,0
+AAL.US,D,20200812,000000,14.03,14.06,13.1,13.54,77639159,0
+AAL.US,D,20200813,000000,13.19,13.9,13.11,13.3,47772765,0
+AAL.US,D,20200814,000000,13.11,13.56,13.01,13.33,45670200,0
+AAL.US,D,20200817,000000,13.32,13.38,12.61,12.62,56206584,0
+AAL.US,D,20200818,000000,12.6,12.88,12.51,12.6,33322273,0
+AAL.US,D,20200819,000000,12.65,13.44,12.58,12.68,59266528,0
+AAL.US,D,20200820,000000,12.38,12.67,12.26,12.5,41956633,0
+AAL.US,D,20200821,000000,12.4385,12.63,12.09,12.16,35822854,0
+AAL.US,D,20200824,000000,12.44,13.48,12.27,13.44,102685730,0
+AAL.US,D,20200825,000000,13.69,14.02,12.77,13.14,79053355,0
+AAL.US,D,20200826,000000,13.11,13.15,12.7,12.785,44056800,0
+AAL.US,D,20200827,000000,13.43,14.26,13.12,13.28,108835702,0
+AAL.US,D,20200828,000000,13.59,13.63,13.23,13.59,54516383,0
+AAL.US,D,20200831,000000,13.6,13.74,13.05,13.05,45917160,0
+AAL.US,D,20200901,000000,12.86,13.84,12.66,13.1,72987504,0
+AAL.US,D,20200902,000000,12.94,13.34,12.67,13.23,58889577,0
+AAL.US,D,20200903,000000,13.4,14.07,13.03,13.36,86390768,0
+AAL.US,D,20200904,000000,13.65,13.82,12.96,13.61,64936962,0
+AAL.US,D,20200908,000000,13.36,14.16,13.15,13.63,72746017,0
+AAL.US,D,20200909,000000,13.48,13.58,12.8,13.05,79030174,0
+AAL.US,D,20200910,000000,13.21,13.49,12.97,13.005,52318554,0
+AAL.US,D,20200911,000000,13.08,13.08,12.68,12.95,43916721,0
+AAL.US,D,20200914,000000,13.02,13.29,12.9,13.26,39859100,0
+AAL.US,D,20200915,000000,13.2686,13.66,13.0823,13.14,38958829,0
+AAL.US,D,20200916,000000,13.21,13.96,12.98,13.8,75458868,0
+AAL.US,D,20200917,000000,13.5,14.08,13.36,13.63,50194418,0
+AAL.US,D,20200918,000000,13.51,13.59,13.03,13.19,56403555,0
+AAL.US,D,20200921,000000,12.82,12.98,12.08,12.21,60604453,0
+AAL.US,D,20200922,000000,12.3,12.5,12.18,12.34,33013426,0
+AAL.US,D,20200923,000000,12.53,12.74,11.91,11.93,45292584,0
+AAL.US,D,20200924,000000,11.74,12,11.22,11.77,49163168,0
+AAL.US,D,20200925,000000,11.76,12.31,11.71,12.29,43763989,0
+AAL.US,D,20200928,000000,12.74,13.15,12.49,12.76,63558206,0
+AAL.US,D,20200929,000000,12.59,12.66,12.11,12.25,47209575,0
+AAL.US,D,20200930,000000,12.32,12.915,12.22,12.29,65428134,0
+AAL.US,D,20201001,000000,12.45,12.77,12.35,12.58,48841980,0
+AAL.US,D,20201002,000000,12.05,13.35,12,13,111883279,0
+AAL.US,D,20201005,000000,13.09,13.2,12.75,13.12,53465541,0
+AAL.US,D,20201006,000000,13.28,13.44,12.46,12.53,85252374,0
+AAL.US,D,20201007,000000,12.98,13.18,12.81,13.07,61274196,0
+AAL.US,D,20201008,000000,13.33,13.68,12.725,13.155,88851674,0
+AAL.US,D,20201009,000000,13.25,13.49,12.95,13.2,65280957,0
+AAL.US,D,20201012,000000,13.14,13.17,12.9,12.92,39852463,0
+AAL.US,D,20201013,000000,12.59,12.64,12.2,12.22,63372168,0
+AAL.US,D,20201014,000000,12.33,12.57,12.29,12.36,37647677,0
+AAL.US,D,20201015,000000,12.22,12.3,11.97,12.23,33776119,0
+AAL.US,D,20201016,000000,12.3064,12.56,12.2,12.46,32717329,0
+AAL.US,D,20201019,000000,12.64,12.865,12.45,12.56,50560700,0
+AAL.US,D,20201020,000000,12.75,13,12.585,12.8,46748762,0
+AAL.US,D,20201021,000000,12.69,12.87,12.55,12.745,37503569,0
+AAL.US,D,20201022,000000,12.6,13.29,12.42,13.15,90788939,0
+AAL.US,D,20201023,000000,13.07,13.08,12.42,12.6,90787924,0
+AAL.US,D,20201026,000000,12.39,12.45,11.67,11.8,85349599,0
+AAL.US,D,20201027,000000,11.77,11.79,11.2,11.23,65803386,0
+AAL.US,D,20201028,000000,10.89,11.16,10.63,10.95,64399820,0
+AAL.US,D,20201029,000000,10.96,11.29,10.89,11.16,44070630,0
+AAL.US,D,20201030,000000,11.06,11.415,10.98,11.28,51348328,0
+AAL.US,D,20201102,000000,11.32,11.34,10.87,11.19,41094537,0
+AAL.US,D,20201103,000000,11.34,11.45,11.15,11.25,43775216,0
+AAL.US,D,20201104,000000,11.21,11.31,10.93,11.005,45281334,0
+AAL.US,D,20201105,000000,11.12,11.67,11.09,11.6,54890789,0
+AAL.US,D,20201106,000000,11.44,11.51,11.275,11.46,36703682,0
+AAL.US,D,20201109,000000,14.33,14.41,12.75,13.2,231326211,0
+AAL.US,D,20201110,000000,12.85,13.02,12.34,12.38,127529338,0
+AAL.US,D,20201111,000000,12.4,12.46,11.93,12.04,81359582,0
+AAL.US,D,20201112,000000,11.97,12.23,11.65,11.74,75726783,0
+AAL.US,D,20201113,000000,11.91,12.25,11.85,12.24,56775114,0
+AAL.US,D,20201116,000000,12.87,12.96,12.41,12.79,104867799,0
+AAL.US,D,20201117,000000,12.48,12.81,12.23,12.7,61956503,0
+AAL.US,D,20201118,000000,12.91,13.36,12.73,12.74,99888521,0
+AAL.US,D,20201119,000000,12.73,13.04,12.63,12.79,58809388,0
+AAL.US,D,20201120,000000,12.8,12.91,12.46,12.53,58685528,0
+AAL.US,D,20201123,000000,12.75,13.58,12.69,13.56,100763995,0
+AAL.US,D,20201124,000000,14.32,14.97,14.08,14.82,156500970,0
+AAL.US,D,20201125,000000,14.77,15.08,14.37,14.94,101052472,0
+AAL.US,D,20201127,000000,15.12,15.56,14.95,14.98,66066370,0
+AAL.US,D,20201130,000000,14.92,14.96,13.93,14.13,97536336,0
+AAL.US,D,20201201,000000,14.42,14.78,14.24,14.27,76388158,0
+AAL.US,D,20201202,000000,14.16,14.86,13.85,14.86,76032751,0
+AAL.US,D,20201203,000000,15.19,16.5,15.16,16.09,169287160,0
+AAL.US,D,20201204,000000,16.4,16.93,16.12,16.4,117387572,0
+AAL.US,D,20201207,000000,16.54,18.07,16.47,17.21,156913981,0
+AAL.US,D,20201208,000000,17.47,17.92,17.16,17.63,95264512,0
+AAL.US,D,20201209,000000,18.37,18.63,16.63,17.16,138144862,0
+AAL.US,D,20201210,000000,16.75,18.04,16.67,17.99,86393359,0
+AAL.US,D,20201211,000000,17.82,17.91,16.81,17.05,106957296,0
+AAL.US,D,20201214,000000,17.52,17.81,16.68,16.7,88139884,0
+AAL.US,D,20201215,000000,16.99,17.06,16.16,17.01,89217037,0
+AAL.US,D,20201216,000000,16.88,17.04,16.58,16.86,59232622,0
+AAL.US,D,20201217,000000,16.9477,16.99,16.65,16.8,49386336,0
+AAL.US,D,20201218,000000,16.735,16.735,16.29,16.51,74782781,0
+AAL.US,D,20201221,000000,15.77,16.24,15.56,16.1,87243767,0
+AAL.US,D,20201222,000000,16.34,16.38,15.45,15.48,75439216,0
+AAL.US,D,20201223,000000,15.51,16.17,15.5,15.89,62603762,0
+AAL.US,D,20201224,000000,16.04,16.04,15.53,15.66,31048907,0
+AAL.US,D,20201228,000000,15.97,16.46,15.91,16.06,61099035,0
+AAL.US,D,20201229,000000,16.32,16.41,15.75,15.86,51559537,0
+AAL.US,D,20201230,000000,15.85,16.2,15.72,16.15,49520154,0
+AAL.US,D,20201231,000000,16.08,16.09,15.625,15.77,57891084,0
+AAL.US,D,20210104,000000,15.85,15.88,15.03,15.13,69732465,0
+AAL.US,D,20210105,000000,14.92,15.63,14.87,15.43,53368182,0
+AAL.US,D,20210106,000000,15.45,15.8,15.17,15.52,63707974,0
+AAL.US,D,20210107,000000,15.67,15.87,15.38,15.38,48187872,0
+AAL.US,D,20210108,000000,15.43,15.53,15,15.13,55656357,0
+AAL.US,D,20210111,000000,14.82,15.04,14.71,15,40701329,0
+AAL.US,D,20210112,000000,15.075,15.43,14.88,15.38,45742438,0
+AAL.US,D,20210113,000000,15.29,15.63,15.11,15.53,42629315,0
+AAL.US,D,20210114,000000,15.83,16.6,15.82,16.44,79900858,0
+AAL.US,D,20210115,000000,16.17,16.28,15.735,15.76,55175843,0
+AAL.US,D,20210119,000000,15.99,16.27,15.89,15.97,39740241,0
+AAL.US,D,20210120,000000,16.17,16.39,15.8408,16.17,42354452,0
+AAL.US,D,20210121,000000,15.99,16.22,15.56,15.83,50726587,0
+AAL.US,D,20210122,000000,15.57,15.84,15.46,15.82,39126567,0
+AAL.US,D,20210125,000000,15.52,15.56,15.02,15.43,61954503,0
+AAL.US,D,20210126,000000,15.52,15.765,15.33,15.53,44571079,0
+AAL.US,D,20210127,000000,15.42,17.81,15.38,16.56,178528995,0
+AAL.US,D,20210128,000000,20.33,21.77,16.82,18.1,319607570,0
+AAL.US,D,20210129,000000,18.69,18.73,16.75,17.17,113054814,0
+AAL.US,D,20210201,000000,17.25,17.33,16.33,16.84,49436027,0
+AAL.US,D,20210202,000000,17.04,17.2599,16.55,16.59,39287766,0
+AAL.US,D,20210203,000000,16.61,17.72,16.49,17.6,61414802,0
+AAL.US,D,20210204,000000,17.475,17.59,17.305,17.4,37606820,0
+AAL.US,D,20210205,000000,17.6,17.67,17.07,17.19,30910225,0
+AAL.US,D,20210208,000000,17.32,18.09,17.24,17.77,44177522,0
+AAL.US,D,20210209,000000,17.735,17.76,17.335,17.44,29972940,0
+AAL.US,D,20210210,000000,17.55,17.675,17.27,17.41,28503035,0
+AAL.US,D,20210211,000000,17.3,17.4,16.79,16.99,38746350,0
+AAL.US,D,20210212,000000,17.01,17.49,16.92,17.27,27522539,0
+AAL.US,D,20210216,000000,17.63,17.9,17.51,17.82,33615509,0
+AAL.US,D,20210217,000000,17.69,18.34,17.48,17.99,35650701,0
+AAL.US,D,20210218,000000,17.83,17.9782,17.45,17.71,26328174,0
+AAL.US,D,20210219,000000,17.9,18.83,17.78,18.68,48663754,0
+AAL.US,D,20210222,000000,19.84,21.11,19.31,20.44,99937738,0
+AAL.US,D,20210223,000000,20.66,21.05,18.915,20.66,78499989,0
+AAL.US,D,20210224,000000,20.87,22.115,20.75,21.82,74610191,0
+AAL.US,D,20210225,000000,22.13,22.44,20.38,20.86,65571016,0
+AAL.US,D,20210226,000000,20.61,21.43,20.34,20.94,42397278,0
+AAL.US,D,20210301,000000,21.75,22.29,21.05,21.18,45406096,0
+AAL.US,D,20210302,000000,21.28,21.63,21.12,21.44,27558175,0
+AAL.US,D,20210303,000000,21.87,22.59,21.73,22.17,49301252,0
+AAL.US,D,20210304,000000,22.275,22.42,20.41,21.24,61124170,0
+AAL.US,D,20210305,000000,21.4,21.5,18.94,20.45,63183882,0
+AAL.US,D,20210308,000000,20.78,21.705,20.65,21.47,39776852,0
+AAL.US,D,20210309,000000,21.585,21.81,20.66,21.6,39820358,0
+AAL.US,D,20210310,000000,21.67,22.48,21.37,21.75,44224852,0
+AAL.US,D,20210311,000000,22,22.5,21.765,22.15,39002426,0
+AAL.US,D,20210312,000000,22.18,23.54,22.13,23.37,55260300,0
+AAL.US,D,20210315,000000,24.55,25.94,24.21,25.17,94133688,0
+AAL.US,D,20210316,000000,25.11,25.25,24.31,24.47,47923579,0
+AAL.US,D,20210317,000000,24.12,25.22,23.9,25.16,38540131,0
+AAL.US,D,20210318,000000,25.12,26.09,24.55,24.7,53368955,0
+AAL.US,D,20210319,000000,24.68,25.11,23.88,24.97,49461204,0
+AAL.US,D,20210322,000000,24.62,24.7,23.76,23.83,42676036,0
+AAL.US,D,20210323,000000,23.35,23.66,22.08,22.27,55290735,0
+AAL.US,D,20210324,000000,22.79,23.18,21.76,21.81,44703867,0
+AAL.US,D,20210325,000000,21.25,22.915,21.02,22.77,49746885,0
+AAL.US,D,20210326,000000,23.14,23.29,22.28,22.93,36972430,0
+AAL.US,D,20210329,000000,23.16,23.1899,22.395,22.91,30700097,0
+AAL.US,D,20210330,000000,23.1,24.195,23.023,24.12,39747885,0
+AAL.US,D,20210331,000000,24.03,24.121,23.61,23.9,29800342,0
+AAL.US,D,20210401,000000,24.02,24.225,23.645,23.86,25956190,0
+AAL.US,D,20210405,000000,24.46,24.85,24.16,24.23,33657043,0
+AAL.US,D,20210406,000000,24.2,24.5,23.91,24.06,31099364,0
+AAL.US,D,20210407,000000,24.19,24.59,23.82,23.93,27792505,0
+AAL.US,D,20210408,000000,23.88,23.88,22.63,23.65,28606562,0
+AAL.US,D,20210409,000000,23.445,23.665,23.25,23.54,21307708,0
+AAL.US,D,20210412,000000,23.232,23.32,22.72,22.91,27165687,0
+AAL.US,D,20210413,000000,22.18,22.65,21.66,22.56,44741618,0
+AAL.US,D,20210414,000000,22.95,23.35,22.2,22.37,33969583,0
+AAL.US,D,20210415,000000,22.65,22.6669,21.695,22.13,34424096,0
+AAL.US,D,20210416,000000,22.06,22.36,21.87,22.03,25957951,0
+AAL.US,D,20210419,000000,21.97,21.985,21.37,21.55,27424882,0
+AAL.US,D,20210420,000000,21.02,21.02,19.96,20.37,48820775,0
+AAL.US,D,20210421,000000,20.005,21.03,19.64,21.01,49376367,0
+AAL.US,D,20210422,000000,21.58,21.61,20.04,20.07,72635138,0
+AAL.US,D,20210423,000000,20.27,21.2,20.18,21.11,48123875,0
+AAL.US,D,20210426,000000,21.52,22.05,21.48,22.04,44349193,0
+AAL.US,D,20210427,000000,22.01,22.07,21.6,21.76,26767103,0
+AAL.US,D,20210428,000000,21.64,21.89,21.48,21.7,22572102,0
+AAL.US,D,20210429,000000,21.94,22.15,21.21,21.3,34430867,0
+AAL.US,D,20210430,000000,21.17,21.88,21.075,21.72,31608772,0
+AAL.US,D,20210503,000000,21.91,22.01,21.4,21.95,27606107,0
+AAL.US,D,20210504,000000,21.78,21.989,20.94,21.42,36050842,0
+AAL.US,D,20210505,000000,21.35,21.87,21.19,21.57,27984845,0
+AAL.US,D,20210506,000000,21.51,21.75,21.16,21.49,25632584,0
+AAL.US,D,20210507,000000,21.4,22.19,21.27,22,32022917,0
+AAL.US,D,20210510,000000,22.23,22.54,21.96,22,32570026,0
+AAL.US,D,20210511,000000,21.07,21.7,20.91,21.57,37417770,0
+AAL.US,D,20210512,000000,21.36,21.69,20.69,20.76,34605335,0
+AAL.US,D,20210513,000000,20.88,21.42,20.62,21.21,35238681,0
+AAL.US,D,20210514,000000,21.43,22.48,21.43,22.4,39182527,0
+AAL.US,D,20210517,000000,22.32,23.4,22.1,23.35,40716096,0
+AAL.US,D,20210518,000000,23.54,23.94,23.08,23.56,38662412,0
+AAL.US,D,20210519,000000,22.97,23.27,22.62,22.97,34558205,0
+AAL.US,D,20210520,000000,23.175,23.175,22.29,22.6,33606463,0
+AAL.US,D,20210521,000000,22.71,23.035,22.51,22.57,26246519,0
+AAL.US,D,20210524,000000,22.85,23.05,22.35,22.99,26159274,0
+AAL.US,D,20210525,000000,23.45,24.17,23.11,23.21,50630539,0
+AAL.US,D,20210526,000000,23.525,23.95,23.2,23.9,29812731,0
+AAL.US,D,20210527,000000,24.03,24.49,23.68,24.43,36389471,0
+AAL.US,D,20210528,000000,24.39,24.82,24.13,24.24,30594395,0
+AAL.US,D,20210601,000000,24.68,25.09,24.51,24.67,36502425,0
+AAL.US,D,20210602,000000,24.76,26.04,24.65,25.82,57686212,0
+AAL.US,D,20210603,000000,25.42,25.58,24.9,24.93,38254874,0
+AAL.US,D,20210604,000000,25.13,25.18,24.255,24.3,28977318,0
+AAL.US,D,20210607,000000,24.49,24.7712,24.18,24.25,21173236,0
+AAL.US,D,20210608,000000,24.42,24.49,23.86,24.22,26105566,0
+AAL.US,D,20210609,000000,24.375,24.41,23.84,23.85,20289048,0
+AAL.US,D,20210610,000000,24.14,24.24,23.26,23.46,28988336,0
+AAL.US,D,20210611,000000,23.43,23.74,23.4,23.53,24368023,0
+AAL.US,D,20210614,000000,23.49,23.74,22.93,22.99,22613101,0
+AAL.US,D,20210615,000000,22.97,23.13,22.55,22.79,19062209,0
+AAL.US,D,20210616,000000,22.74,23,22.515,22.83,20296922,0
+AAL.US,D,20210617,000000,22.83,23.13,21.825,22.23,32879059,0
+AAL.US,D,20210618,000000,22.065,22.53,21.91,22.29,28009883,0
+AAL.US,D,20210621,000000,22.3178,22.545,21.91,22.45,26666155,0
+AAL.US,D,20210622,000000,22.35,22.38,21.845,22.11,22745014,0
+AAL.US,D,20210623,000000,22.17,22.335,22.08,22.2,17394670,0
+AAL.US,D,20210624,000000,22.21,22.5,21.95,22.35,22667548,0
+AAL.US,D,20210625,000000,22.33,22.48,22.07,22.22,18738629,0
+AAL.US,D,20210628,000000,22.09,22.09,21.14,21.39,48437841,0
+AAL.US,D,20210629,000000,21.32,21.4,21.015,21.08,29157405,0
+AAL.US,D,20210630,000000,21.0918,21.48,20.94,21.21,26231781,0
+AAL.US,D,20210701,000000,21.4736,21.79,21.33,21.51,22082744,0
+AAL.US,D,20210702,000000,21.615,21.65,21.11,21.48,20867943,0
+AAL.US,D,20210706,000000,21.5,21.79,20.86,21.01,24176473,0
+AAL.US,D,20210707,000000,20.79,21.05,20.17,20.31,30857027,0
+AAL.US,D,20210708,000000,19.88,20.64,19.655,20.35,28539290,0
+AAL.US,D,20210709,000000,20.79,21,20.5,20.89,21730921,0
+AAL.US,D,20210712,000000,20.72,20.98,20.35,20.84,20782176,0
+AAL.US,D,20210713,000000,20.69,20.7,19.99,20.02,30951463,0
+AAL.US,D,20210714,000000,20.87,21.57,20.43,20.62,55139542,0
+AAL.US,D,20210715,000000,20.56,21.059,20.15,20.46,34187503,0
+AAL.US,D,20210716,000000,20.68,20.73,19.72,19.79,34523462,0
+AAL.US,D,20210719,000000,18.83,19.21,18.28,18.97,63985834,0
+AAL.US,D,20210720,000000,19.05,20.59,18.855,20.56,46295449,0
+AAL.US,D,20210721,000000,20.79,21.55,20.75,21.4,52282648,0
+AAL.US,D,20210722,000000,21.06,21.62,20.59,21.16,39028340,0
+AAL.US,D,20210723,000000,21.35,21.69,21.02,21.2,29379242,0
+AAL.US,D,20210726,000000,21.03,22.11,20.94,22.08,31508763,0
+AAL.US,D,20210727,000000,21.9581,22.155,21.11,21.46,30301281,0
+AAL.US,D,20210728,000000,21.61,21.79,21.225,21.63,20077354,0
+AAL.US,D,20210729,000000,21.775,21.78,21.165,21.17,19391274,0
+AAL.US,D,20210730,000000,20.821,21.1499,20.24,20.38,31284016,0
+AAL.US,D,20210802,000000,20.49,20.85,19.99,20.06,27151346,0
+AAL.US,D,20210803,000000,20.08,20.08,19.31,19.95,36572574,0
+AAL.US,D,20210804,000000,19.52,19.955,19.345,19.45,30815364,0
+AAL.US,D,20210805,000000,19.48,20.965,19.45,20.91,42900850,0
+AAL.US,D,20210806,000000,21.13,21.22,20.52,21.02,28280970,0
+AAL.US,D,20210809,000000,20.765,20.79,20.0601,20.56,32047565,0
+AAL.US,D,20210810,000000,20.5,21.4,20.38,20.94,31320868,0
+AAL.US,D,20210811,000000,20.625,21.49,20.4845,21.23,39902328,0
+AAL.US,D,20210812,000000,21.0288,21.11,20.305,20.43,30464790,0
+AAL.US,D,20210813,000000,20.3681,20.55,19.75,19.84,30877503,0
+AAL.US,D,20210816,000000,19.631,20.02,19.34,19.76,25653834,0
+AAL.US,D,20210817,000000,19.36,19.6062,19.09,19.34,23686058,0
+AAL.US,D,20210818,000000,19.34,19.66,19.04,19.14,24479472,0
+AAL.US,D,20210819,000000,19,19.195,18.38,18.73,37097125,0
+AAL.US,D,20210820,000000,18.64,18.86,18.29,18.5,28979448,0
+AAL.US,D,20210823,000000,18.88,19.32,18.81,19.11,23637472,0
+AAL.US,D,20210824,000000,19.3986,20.02,19.39,19.83,31550402,0
+AAL.US,D,20210825,000000,19.77,20.24,19.4191,20.15,26913252,0
+AAL.US,D,20210826,000000,20,20.44,19.58,19.9,22809450,0
+AAL.US,D,20210827,000000,19.9893,20.43,19.882,20.22,21615079,0
+AAL.US,D,20210830,000000,20.29,20.3,19.47,19.51,24094331,0
+AAL.US,D,20210831,000000,19.47,20.02,19.36,19.94,24993243,0
+AAL.US,D,20210901,000000,20.01,20.095,19.531,19.64,20843242,0
+AAL.US,D,20210902,000000,19.7268,19.98,19.4774,19.76,20209071,0
+AAL.US,D,20210903,000000,19.68,19.9299,19.32,19.37,20364982,0
+AAL.US,D,20210907,000000,19.36,19.65,19.21,19.53,18290961,0
+AAL.US,D,20210908,000000,19.53,19.8,19.05,19.13,21836100,0
+AAL.US,D,20210909,000000,19.1,20.61,19.01,20.2,60077156,0
+AAL.US,D,20210910,000000,20.28,20.29,18.93,18.95,54951414,0
+AAL.US,D,20210913,000000,19.16,19.515,18.643,19.31,42885988,0
+AAL.US,D,20210914,000000,19.35,19.52,19.04,19.21,23820111,0
+AAL.US,D,20210915,000000,19.1783,19.41,18.86,19.38,22989104,0
+AAL.US,D,20210916,000000,19.35,20.22,19.3205,19.89,33586213,0
+AAL.US,D,20210917,000000,19.94,20.32,19.54,19.73,32602625,0
+AAL.US,D,20210920,000000,19.72,20.37,19.3363,20.33,43601263,0
+AAL.US,D,20210921,000000,20.42,20.75,19.6701,19.76,34050098,0
+AAL.US,D,20210922,000000,19.93,20.75,19.93,20.52,39344293,0
+AAL.US,D,20210923,000000,20.76,21.3,20.65,20.9,51636260,0
+AAL.US,D,20210924,000000,20.89,21.62,20.81,21.39,39971693,0
+AAL.US,D,20210927,000000,21.77,22.19,21.46,21.47,33190503,0
+AAL.US,D,20210928,000000,21.35,21.81,21.29,21.43,26170246,0
+AAL.US,D,20210929,000000,21.51,21.58,21,21.01,20467897,0
+AAL.US,D,20210930,000000,20.87,20.87,20.37,20.52,24079387,0
+AAL.US,D,20211001,000000,20.995,21.78,20.9,21.65,36430871,0
+AAL.US,D,20211004,000000,21.915,22.08,21.29,21.39,28623357,0
+AAL.US,D,20211005,000000,21.5,21.85,21.25,21.47,22580145,0
+AAL.US,D,20211006,000000,20.71,21.01,20.31,20.54,37908541,0
+AAL.US,D,20211007,000000,20.84,20.9,20.08,20.17,29167184,0
+AAL.US,D,20211008,000000,20.24,20.29,19.88,20.07,21691045,0
+AAL.US,D,20211011,000000,19.98,20.51,19.8498,20.13,23646753,0
+AAL.US,D,20211012,000000,20.2,20.4,20.03,20.29,18448355,0
+AAL.US,D,20211013,000000,20.25,20.25,19.53,19.61,33327985,0
+AAL.US,D,20211014,000000,19.775,19.9364,19.585,19.64,21544568,0
+AAL.US,D,20211015,000000,20.015,20.33,19.92,19.98,27259926,0
+AAL.US,D,20211018,000000,19.92,20.15,19.74,19.84,20604416,0
+AAL.US,D,20211019,000000,19.93,19.94,19.5,19.53,25758290,0
+AAL.US,D,20211020,000000,19.59,19.835,19.22,19.52,31618051,0
+AAL.US,D,20211021,000000,19.62,20.01,19.5,19.89,29224661,0
+AAL.US,D,20211022,000000,19.72,19.76,19.03,19.15,36948175,0
+AAL.US,D,20211025,000000,19.16,19.3,18.9,19.23,27977644,0
+AAL.US,D,20211026,000000,19.34,19.815,19.24,19.39,31007874,0
+AAL.US,D,20211027,000000,19.45,19.57,18.97,19.03,22215029,0
+AAL.US,D,20211028,000000,19.11,19.24,18.85,19.19,26506932,0
+AAL.US,D,20211029,000000,19.18,19.445,19.005,19.2,21678965,0
+AAL.US,D,20211101,000000,19.09,19.78,18.8745,19.77,32308512,0
+AAL.US,D,20211102,000000,19.67,19.89,19.57,19.83,19979106,0
+AAL.US,D,20211103,000000,19.82,20.67,19.725,20.63,35014076,0
+AAL.US,D,20211104,000000,20.73,20.84,20.35,20.63,23940519,0
+AAL.US,D,20211105,000000,21.91,22.06,21.26,21.82,58082518,0
+AAL.US,D,20211108,000000,22.19,22.35,21.84,22.25,35774432,0
+AAL.US,D,20211109,000000,22.12,22.3299,21.7,22.26,22013231,0
+AAL.US,D,20211110,000000,21.83,22.03,21.45,21.57,22330903,0
+AAL.US,D,20211111,000000,21.6,21.79,21.3,21.33,18499307,0
+AAL.US,D,20211112,000000,21.34,21.355,20.06,20.29,48375401,0
+AAL.US,D,20211115,000000,20.4,20.565,20.2,20.32,20873998,0
+AAL.US,D,20211116,000000,20.23,20.245,19.54,19.84,36075219,0
+AAL.US,D,20211117,000000,19.73,20.06,19.58,19.86,17862793,0
+AAL.US,D,20211118,000000,19.87,19.93,19.135,19.39,31051923,0
+AAL.US,D,20211119,000000,19.14,19.44,18.94,19.28,31259844,0
+AAL.US,D,20211122,000000,19.56,19.76,19.05,19.63,33220552,0
+AAL.US,D,20211123,000000,19.7512,20.1409,19.32,19.47,30427254,0
+AAL.US,D,20211124,000000,19.325,19.5499,19.07,19.46,21323285,0
+AAL.US,D,20211126,000000,18.27,18.27,16.9,17.75,84177492,0
+AAL.US,D,20211129,000000,18.15,18.26,17.42,17.74,42940273,0
+AAL.US,D,20211130,000000,17.44,17.74,16.92,17.69,49870124,0
+AAL.US,D,20211201,000000,17.94,18.24,16.26,16.28,82341754,0
+AAL.US,D,20211202,000000,16.49,17.44,16.15,17.42,58808870,0
+AAL.US,D,20211203,000000,17.27,17.29,16.34,16.62,57883988,0
+AAL.US,D,20211206,000000,16.95,18.54,16.91,17.93,74005548,0
+AAL.US,D,20211207,000000,18.32,18.71,17.72,17.89,50249937,0
+AAL.US,D,20211208,000000,17.96,18.87,17.88,18.23,46340616,0
+AAL.US,D,20211209,000000,18.04,18.29,17.8496,18.14,36027707,0
+AAL.US,D,20211210,000000,18.07,18.13,17.625,18.01,28696051,0
+AAL.US,D,20211213,000000,17.55,17.65,16.85,17.12,40783887,0
+AAL.US,D,20211214,000000,16.81,17.4699,16.805,16.91,30171335,0
+AAL.US,D,20211215,000000,16.95,17.09,16.275,16.99,39939386,0
+AAL.US,D,20211216,000000,17.25,17.39,16.43,16.52,31751182,0
+AAL.US,D,20211217,000000,16.66,17.3,16.4,16.95,41934268,0
+AAL.US,D,20211220,000000,16.5,17.78,16.455,17.3,44479128,0
+AAL.US,D,20211221,000000,17.45,18.46,17.4,18.12,47591991,0
+AAL.US,D,20211222,000000,18.18,18.5,17.91,18.26,29522971,0
+AAL.US,D,20211223,000000,18.59,18.72,18.15,18.26,32321000,0
+AAL.US,D,20211227,000000,17.66,18.24,17.545,18.17,28059320,0
+AAL.US,D,20211228,000000,18.03,18.64,17.92,18.54,28263648,0
+AAL.US,D,20211229,000000,18.4,18.43,17.99,18.05,22626993,0
+AAL.US,D,20211230,000000,17.975,18.38,17.96,18.07,28158242,0
+AAL.US,D,20211231,000000,18.07,18.36,17.93,17.96,20656982,0
+AAL.US,D,20220103,000000,18.23,19.18,18.2,18.75,42891313,0
+AAL.US,D,20220104,000000,19.215,19.46,18.8504,19.02,29266598,0
+AAL.US,D,20220105,000000,19.13,19.385,18.51,18.68,34447891,0
+AAL.US,D,20220106,000000,18.89,19.0599,18.35,18.57,19097700,0
+AAL.US,D,20220107,000000,18.75,19.59,18.58,19.28,42399468,0
+AAL.US,D,20220110,000000,19.24,19.39,18.68,18.79,25707705,0
+AAL.US,D,20220111,000000,18.88,19.205,18.71,19.02,22531542,0
+AAL.US,D,20220112,000000,19.16,19.255,18.35,18.5,41140852,0
+AAL.US,D,20220113,000000,18.735,19.7597,18.63,19.34,55911766,0
+AAL.US,D,20220114,000000,19.11,19.16,18.4,18.49,44983138,0
+AAL.US,D,20220118,000000,18.23,18.61,17.77,17.9,39855909,0
+AAL.US,D,20220119,000000,17.9,17.91,17.29,17.31,36133149,0
+AAL.US,D,20220120,000000,17.63,17.7326,16.6829,16.76,54892831,0
+AAL.US,D,20220121,000000,16.77,16.78,16.09,16.3,52547514,0
+AAL.US,D,20220124,000000,15.85,16.44,15.38,16.41,60008675,0
+AAL.US,D,20220125,000000,16.05,16.54,15.89,16.46,42471591,0
+AAL.US,D,20220126,000000,16.7,16.97,16.135,16.24,39331762,0
+AAL.US,D,20220127,000000,16.425,16.84,15.6226,15.78,43507377,0
+AAL.US,D,20220128,000000,15.67,15.78,14.905,15.64,51662636,0
+AAL.US,D,20220131,000000,15.55,16.47,15.4,16.47,35533507,0
+AAL.US,D,20220201,000000,16.56,16.965,16.4114,16.83,30798782,0
+AAL.US,D,20220202,000000,16.88,17.145,16.49,16.96,37904187,0
+AAL.US,D,20220203,000000,16.65,17.175,16.545,16.57,30642813,0
+AAL.US,D,20220204,000000,16.54,16.565,16.04,16.45,38585193,0
+AAL.US,D,20220207,000000,16.69,17.505,16.64,17.28,52927528,0
+AAL.US,D,20220208,000000,17.4,18.28,17.21,18.26,46702470,0
+AAL.US,D,20220209,000000,18.45,18.97,18.35,18.76,42407271,0
+AAL.US,D,20220210,000000,18.42,19.08,18.35,18.71,36411849,0
+AAL.US,D,20220211,000000,18.59,18.9771,17.44,17.61,50338913,0
+AAL.US,D,20220214,000000,17.85,18.305,17.35,17.43,37446629,0
+AAL.US,D,20220215,000000,18.315,18.905,18.12,18.84,46528684,0
+AAL.US,D,20220216,000000,18.565,19.11,18.5,18.82,30557521,0
+AAL.US,D,20220217,000000,18.535,18.67,18.03,18.22,29950293,0
+AAL.US,D,20220218,000000,18.22,18.41,17.75,17.87,30507535,0
+AAL.US,D,20220222,000000,17.44,17.95,17.29,17.43,32432677,0
+AAL.US,D,20220223,000000,17.62,17.76,16.61,16.64,35359077,0
+AAL.US,D,20220224,000000,15.66,17,15.48,16.96,56881501,0
+AAL.US,D,20220225,000000,17.16,17.73,16.99,17.46,43874112,0
+AAL.US,D,20220228,000000,17.04,17.425,16.55,17.25,51465660,0
+AAL.US,D,20220301,000000,16.97,17.07,16.08,16.29,50513652,0
+AAL.US,D,20220302,000000,16.5,16.92,16.2903,16.37,43654285,0
+AAL.US,D,20220303,000000,16.63,16.75,15.61,15.71,47575090,0
+AAL.US,D,20220304,000000,15.27,15.4799,14.42,14.59,76388689,0
+AAL.US,D,20220307,000000,14.32,14.62,12.77,12.84,89360330,0
+AAL.US,D,20220308,000000,13.035,14.27,12.4401,13.51,88067102,0
+AAL.US,D,20220309,000000,14.44,14.75,14.05,14.3,88884229,0
+AAL.US,D,20220310,000000,13.82,14.44,13.46,14.2,56571682,0
+AAL.US,D,20220311,000000,14.4,14.56,13.9,14.02,48409529,0
+AAL.US,D,20220314,000000,14.02,14.83,13.7,14.25,53284254,0
+AAL.US,D,20220315,000000,14.91,15.8,14.9,15.57,76398350,0
+AAL.US,D,20220316,000000,15.845,16.49,15.53,16.47,66907415,0
+AAL.US,D,20220317,000000,16.06,16.565,15.89,16.55,41996252,0
+AAL.US,D,20220318,000000,16.35,16.84,16.16,16.75,39040227,0
+AAL.US,D,20220321,000000,16.5,16.54,15.9,16.09,45852566,0
+AAL.US,D,20220322,000000,16.21,16.76,16.085,16.56,40143350,0
+AAL.US,D,20220323,000000,16.31,16.46,16.17,16.21,31335959,0
+AAL.US,D,20220324,000000,16.31,16.76,16.1,16.72,33893987,0
+AAL.US,D,20220325,000000,16.75,17.44,16.74,17.01,39510274,0
+AAL.US,D,20220328,000000,17.27,17.38,16.82,17.3,29985345,0
+AAL.US,D,20220329,000000,17.885,18.43,17.86,18.16,58105513,0
+AAL.US,D,20220330,000000,17.92,18.25,17.775,18.05,28866381,0
+AAL.US,D,20220331,000000,18.16,18.45,17.98,18.25,33338167,0
+AAL.US,D,20220401,000000,18.3,18.395,18.065,18.24,25182733,0
+AAL.US,D,20220404,000000,18.16,18.37,17.72,18.23,23095438,0
+AAL.US,D,20220405,000000,18.35,18.57,17.58,17.84,35187256,0
+AAL.US,D,20220406,000000,17.26,17.67,16.83,17.38,40217774,0
+AAL.US,D,20220407,000000,17.14,17.2501,16.37,16.95,42285211,0
+AAL.US,D,20220408,000000,16.87,17.02,16.57,16.59,22627656,0
+AAL.US,D,20220411,000000,16.5,17.23,16.41,16.97,24886185,0
+AAL.US,D,20220412,000000,17.13,17.16,16.69,17.13,31461618,0
+AAL.US,D,20220413,000000,17.88,18.99,17.86,18.95,90231903,0
+AAL.US,D,20220414,000000,18.99,19.49,18.88,19,43180700,0
+AAL.US,D,20220418,000000,18.86,19.09,18.47,18.54,27478852,0
+AAL.US,D,20220419,000000,18.86,19.8,18.86,19.59,41227991,0
+AAL.US,D,20220420,000000,19.66,20.07,19.47,19.48,43515017,0
+AAL.US,D,20220421,000000,21.255,21.42,20.11,20.22,84042908,0
+AAL.US,D,20220422,000000,20.6,21.15,20.065,20.18,42141923,0
+AAL.US,D,20220425,000000,19.975,20.15,19.48,19.98,37047835,0
+AAL.US,D,20220426,000000,19.84,19.98,18.76,18.77,33555828,0
+AAL.US,D,20220427,000000,18.675,19.18,18.47,18.97,31101312,0
+AAL.US,D,20220428,000000,19.13,19.5574,18.635,19.43,27601003,0
+AAL.US,D,20220429,000000,19.15,19.51,18.72,18.77,24044935,0
+AAL.US,D,20220502,000000,18.75,18.955,18.0337,18.56,32639376,0
+AAL.US,D,20220503,000000,18.68,19.3442,18.34,19.13,30334206,0
+AAL.US,D,20220504,000000,18.83,19.64,18.75,19.62,30759669,0
+AAL.US,D,20220505,000000,19.25,19.515,18.38,18.54,32054522,0
+AAL.US,D,20220506,000000,18.45,18.47,17.61,17.84,34359983,0
+AAL.US,D,20220509,000000,17.36,17.575,16.21,16.32,37938935,0
+AAL.US,D,20220510,000000,16.81,16.89,16.185,16.57,35775635,0
+AAL.US,D,20220511,000000,16.55,17.085,15.905,15.97,34913250,0
+AAL.US,D,20220512,000000,15.71,16.13,15.09,15.49,40155375,0
+AAL.US,D,20220513,000000,15.84,16.6484,15.82,16.58,31753104,0
+AAL.US,D,20220516,000000,16.5,17.027,16.42,16.55,25223391,0
+AAL.US,D,20220517,000000,17.16,17.83,17.065,17.82,28978505,0
+AAL.US,D,20220518,000000,17.45,17.835,16.78,16.89,29441894,0
+AAL.US,D,20220519,000000,16.63,17.14,16.57,16.75,28299755,0
+AAL.US,D,20220520,000000,17.06,17.16,15.83,16.26,34090605,0
+AAL.US,D,20220523,000000,16.43,16.86,16.14,16.75,24684495,0
+AAL.US,D,20220524,000000,16.53,16.53,15.32,15.5,38817370,0
+AAL.US,D,20220525,000000,15.44,16.18,15.405,16.13,31846931,0
+AAL.US,D,20220526,000000,16.37,17.4184,16.31,17.24,33955209,0
+AAL.US,D,20220527,000000,17.45,18.21,17.34,18.13,27615591,0
+AAL.US,D,20220531,000000,17.7,18.22,17.51,17.87,31158272,0
+AAL.US,D,20220601,000000,18.07,18.1,16.98,17.29,32637945,0
+AAL.US,D,20220602,000000,17.27,17.51,17.175,17.46,23337749,0
+AAL.US,D,20220603,000000,17,17.05,16.09,16.22,46267565,0
+AAL.US,D,20220606,000000,16.53,16.57,16.02,16.3,29567847,0
+AAL.US,D,20220607,000000,16.1,16.73,15.9626,16.69,29278117,0
+AAL.US,D,20220608,000000,16.39,16.69,16.11,16.15,22558792,0
+AAL.US,D,20220609,000000,16.08,16.22,15.455,15.47,31530189,0
+AAL.US,D,20220610,000000,15.09,15.83,14.71,14.71,46254182,0
+AAL.US,D,20220613,000000,14.12,14.16,13.13,13.32,55496129,0
+AAL.US,D,20220614,000000,13.6,13.66,12.76,12.95,43628717,0
+AAL.US,D,20220615,000000,13.07,13.675,13.02,13.31,49703423,0
+AAL.US,D,20220616,000000,12.9,12.9,11.96,12.16,56545218,0
+AAL.US,D,20220617,000000,12.2,13.07,11.93,12.94,52537806,0
+AAL.US,D,20220621,000000,13.215,13.24,12.62,13.04,39780821,0
+AAL.US,D,20220622,000000,12.82,13.43,12.76,13.1,34193510,0
+AAL.US,D,20220623,000000,13.02,13.175,12.58,12.98,31067771,0
+AAL.US,D,20220624,000000,12.97,13.96,12.885,13.9,41326586,0
+AAL.US,D,20220627,000000,13.955,13.96,13.38,13.56,26086239,0
+AAL.US,D,20220628,000000,13.799,14.48,13.47,13.5,36545390,0
+AAL.US,D,20220629,000000,13.23,13.24,12.77,13.03,34350955,0
+AAL.US,D,20220630,000000,12.6,12.8799,12.25,12.68,37521383,0
+AAL.US,D,20220701,000000,12.78,13.18,12.52,13.13,34110387,0
+AAL.US,D,20220705,000000,12.81,13.88,12.55,13.88,43965446,0
+AAL.US,D,20220706,000000,13.75,14.085,13.64,13.89,30792616,0
+AAL.US,D,20220707,000000,13.94,14.195,13.64,14.1,33327657,0
+AAL.US,D,20220708,000000,13.96,14.27,13.72,13.97,28114060,0
+AAL.US,D,20220711,000000,13.82,13.97,13.31,13.43,25215301,0
+AAL.US,D,20220712,000000,13.63,15.04,13.56,14.77,74980053,0
+AAL.US,D,20220713,000000,14.04,14.44,13.7,14.31,45289766,0
+AAL.US,D,20220714,000000,14.18,14.87,14.045,14.25,39441412,0
+AAL.US,D,20220715,000000,14.485,14.56,14.05,14.47,30181951,0
+AAL.US,D,20220718,000000,14.83,15.16,14.52,14.54,31995037,0
+AAL.US,D,20220719,000000,14.9,15.27,14.87,15.16,30099577,0
+AAL.US,D,20220720,000000,15.14,15.42,14.9,15.21,39746449,0
+AAL.US,D,20220721,000000,14.67,14.69,13.81,14.08,64624886,0
+AAL.US,D,20220722,000000,14.105,14.28,13.63,13.68,38345367,0
+AAL.US,D,20220725,000000,13.62,13.8,13.3031,13.75,28368493,0
+AAL.US,D,20220726,000000,13.52,13.65,13.35,13.43,23978120,0
+AAL.US,D,20220727,000000,13.705,14.03,13.35,13.97,36408876,0
+AAL.US,D,20220728,000000,13.69,14.035,13.29,13.76,35834418,0
+AAL.US,D,20220729,000000,13.59,13.915,13.49,13.71,26238206,0
+AAL.US,D,20220801,000000,13.67,14.32,13.515,14.28,32730815,0
+AAL.US,D,20220802,000000,14.05,14.4,13.899,14.06,27439970,0
+AAL.US,D,20220803,000000,14.2,14.7,14.15,14.63,28366546,0
+AAL.US,D,20220804,000000,14.53,14.97,14.51,14.86,27102862,0
+AAL.US,D,20220805,000000,14.62,14.98,14.61,14.74,19503840,0
+AAL.US,D,20220808,000000,14.87,15.28,14.82,15.02,23711849,0
+AAL.US,D,20220809,000000,14.87,14.88,14.38,14.62,23706390,0
+AAL.US,D,20220810,000000,15.11,15.39,14.95,15.07,32383220,0
+AAL.US,D,20220811,000000,15.4,15.46,14.9,14.99,32357475,0
+AAL.US,D,20220812,000000,15.16,15.29,15.03,15.25,21151015,0
+AAL.US,D,20220815,000000,15.27,15.55,15.25,15.33,18364004,0
+AAL.US,D,20220816,000000,15.3,15.71,15.11,15.5,23668546,0
+AAL.US,D,20220817,000000,15.23,15.29,14.78,14.96,28352766,0
+AAL.US,D,20220818,000000,14.98,15.02,14.725,14.84,19271215,0
+AAL.US,D,20220819,000000,14.5,14.57,13.96,14.17,31593327,0
+AAL.US,D,20220822,000000,13.78,13.92,13.61,13.71,25120706,0
+AAL.US,D,20220823,000000,13.78,13.925,13.59,13.82,25500102,0
+AAL.US,D,20220824,000000,13.84,14.05,13.77,13.99,17825078,0
+AAL.US,D,20220825,000000,14.17,14.46,14.09,14.42,22167813,0
+AAL.US,D,20220826,000000,14.41,14.54,13.71,13.74,23177522,0
+AAL.US,D,20220829,000000,13.51,13.7094,13.45,13.51,21391167,0
+AAL.US,D,20220830,000000,13.61,13.68,13.2,13.33,25076791,0
+AAL.US,D,20220831,000000,13.49,13.53,12.96,12.99,27923806,0
+AAL.US,D,20220901,000000,12.87,12.95,12.5,12.93,29871188,0
+AAL.US,D,20220902,000000,13.145,13.35,12.865,12.99,26922500,0
+AAL.US,D,20220906,000000,13.19,13.26,12.74,13.22,27966377,0
+AAL.US,D,20220907,000000,13.27,13.9275,13.215,13.89,32867628,0
+AAL.US,D,20220908,000000,13.665,14.12,13.56,13.96,26437550,0
+AAL.US,D,20220909,000000,14.1,14.25,14.01,14.19,23972671,0
+AAL.US,D,20220912,000000,14.35,14.67,14.32,14.47,27655332,0
+AAL.US,D,20220913,000000,13.93,14.1081,13.63,13.68,31432851,0
+AAL.US,D,20220914,000000,13.62,14.04,13.27,14.03,30564032,0
+AAL.US,D,20220915,000000,13.905,14.555,13.9,14.27,28334671,0
+AAL.US,D,20220916,000000,13.94,14.0207,13.62,13.75,27318978,0
+AAL.US,D,20220919,000000,13.6,14.2999,13.6,14.21,25403161,0
+AAL.US,D,20220920,000000,14.2,14.33,13.69,13.97,31083423,0
+AAL.US,D,20220921,000000,13.85,13.85,13.23,13.23,40988737,0
+AAL.US,D,20220922,000000,13.3,13.33,12.52,12.71,44037574,0
+AAL.US,D,20220923,000000,12.48,12.572,11.86,12.21,53874907,0
+AAL.US,D,20220926,000000,12.18,12.425,11.85,11.86,38155632,0
+AAL.US,D,20220927,000000,12.19,12.51,11.91,12.27,44010453,0
+AAL.US,D,20220928,000000,12.24,12.8,12.08,12.75,34069318,0
+AAL.US,D,20220929,000000,12.53,12.55,12.09,12.25,34402783,0
+AAL.US,D,20220930,000000,12.13,12.3972,12.01,12.04,30111446,0
+AAL.US,D,20221003,000000,12.02,12.23,11.6514,11.92,41156749,0
+AAL.US,D,20221004,000000,12.31,13.05,12.3,12.95,47616039,0
+AAL.US,D,20221005,000000,12.63,12.96,12.43,12.87,28172462,0
+AAL.US,D,20221006,000000,12.77,13,12.4,12.73,31569282,0
+AAL.US,D,20221007,000000,12.5,12.54,11.945,12.18,37297665,0
+AAL.US,D,20221010,000000,12.2,12.32,11.86,12.05,29602582,0
+AAL.US,D,20221011,000000,12.74,12.855,11.79,12.26,64438050,0
+AAL.US,D,20221012,000000,12.21,12.83,11.975,12.7,40359164,0
+AAL.US,D,20221013,000000,12.495,13.195,12.18,13.05,53206137,0
+AAL.US,D,20221014,000000,13.35,13.5801,12.96,13.11,34831681,0
+AAL.US,D,20221017,000000,13.53,13.585,12.92,13.2,39973756,0
+AAL.US,D,20221018,000000,13.57,13.88,13.46,13.7,38762392,0
+AAL.US,D,20221019,000000,13.98,14.28,13.72,13.99,55466449,0
+AAL.US,D,20221020,000000,13.95,14.27,13.425,13.46,58239740,0
+AAL.US,D,20221021,000000,13.36,13.865,13.21,13.71,36759998,0
+AAL.US,D,20221024,000000,13.75,14.12,13.585,14.1,32810996,0
+AAL.US,D,20221025,000000,14.05,14.37,13.93,14.29,27677202,0
+AAL.US,D,20221026,000000,14.14,14.44,13.9901,14,28326142,0
+AAL.US,D,20221027,000000,14.18,14.4799,13.96,13.97,25575249,0
+AAL.US,D,20221028,000000,14,14.1,13.785,14,26410638,0
+AAL.US,D,20221031,000000,14.03,14.32,13.885,14.18,26486658,0
+AAL.US,D,20221101,000000,14.44,14.535,14.095,14.11,25606944,0
+AAL.US,D,20221102,000000,14,14.27,13.55,13.58,34816098,0
+AAL.US,D,20221103,000000,13.36,13.87,13.2,13.73,25312339,0
+AAL.US,D,20221104,000000,14.06,14.3988,13.86,14.11,28238505,0
+AAL.US,D,20221107,000000,14.32,14.385,13.855,14.32,23797343,0
+AAL.US,D,20221108,000000,14.29,14.45,14.08,14.25,25415709,0
+AAL.US,D,20221109,000000,14.12,14.3381,13.97,13.98,21047165,0
+AAL.US,D,20221110,000000,14.46,14.99,14.36,14.93,35599147,0
+AAL.US,D,20221111,000000,15,15.075,14.72,14.88,24133971,0
+AAL.US,D,20221114,000000,14.79,15.03,14.55,14.68,26244670,0
+AAL.US,D,20221115,000000,15.02,15.18,14.525,14.61,29423144,0
+AAL.US,D,20221116,000000,14.452,14.47,14.01,14.09,28857987,0
+AAL.US,D,20221117,000000,13.82,14.015,13.68,13.95,24041686,0
+AAL.US,D,20221118,000000,14.26,14.575,13.92,14.05,25968318,0
+AAL.US,D,20221121,000000,14.02,14.27,13.8,13.85,25708378,0
+AAL.US,D,20221122,000000,13.85,14.03,13.36,13.98,26386951,0
+AAL.US,D,20221123,000000,13.98,14.43,13.88,14.42,23686439,0
+AAL.US,D,20221125,000000,14.4,14.7,14.35,14.5,9903925,0
+AAL.US,D,20221128,000000,14.34,14.4399,13.82,13.83,21366544,0
+AAL.US,D,20221129,000000,13.89,14.16,13.83,14.14,17335278,0
+AAL.US,D,20221130,000000,14.12,14.445,13.93,14.43,21241821,0
+AAL.US,D,20221201,000000,14.46,14.5693,13.9324,13.98,26519578,0
+AAL.US,D,20221202,000000,13.82,13.98,13.6736,13.97,24124274,0
+AAL.US,D,20221205,000000,13.84,14.335,13.82,14.11,27028975,0
+AAL.US,D,20221206,000000,14.14,14.34,14,14.33,20781456,0
+AAL.US,D,20221207,000000,14.24,14.24,13.53,13.55,28161404,0
+AAL.US,D,20221208,000000,13.65,13.8,13.38,13.6,25300938,0
+AAL.US,D,20221209,000000,13.52,13.66,13.42,13.53,18535434,0
+AAL.US,D,20221212,000000,13.49,14.21,13.45,14.2,23344648,0
+AAL.US,D,20221213,000000,14.6,14.74,13.29,13.46,51620115,0
+AAL.US,D,20221214,000000,13.58,13.69,13.24,13.35,33728944,0
+AAL.US,D,20221215,000000,13.162,13.31,12.8,12.93,26158253,0
+AAL.US,D,20221216,000000,12.97,13.1,12.59,12.81,26394999,0
+AAL.US,D,20221219,000000,12.85,12.89,12.46,12.48,21883971,0
+AAL.US,D,20221220,000000,12.42,12.62,12.375,12.53,20354191,0
+AAL.US,D,20221221,000000,12.69,13.22,12.65,13.03,29778882,0
+AAL.US,D,20221222,000000,12.98,12.995,12.23,12.56,25372940,0
+AAL.US,D,20221223,000000,12.51,12.71,12.3298,12.71,17181205,0
+AAL.US,D,20221227,000000,12.62,12.79,12.395,12.53,18878234,0
+AAL.US,D,20221228,000000,12.52,12.68,12.25,12.32,20470358,0
+AAL.US,D,20221229,000000,12.39,12.71,12.295,12.7,19706290,0
+AAL.US,D,20221230,000000,12.55,12.825,12.53,12.72,19002843,0
+AAL.US,D,20230103,000000,12.91,13,12.525,12.74,21865070,0
+AAL.US,D,20230104,000000,12.86,13.61,12.86,13.59,34359051,0
+AAL.US,D,20230105,000000,13.5,14.01,13.42,13.99,27378040,0
+AAL.US,D,20230106,000000,14.01,14.25,13.915,14.18,29546407,0
+AAL.US,D,20230109,000000,14.25,14.79,14.23,14.61,31496870,0
+AAL.US,D,20230110,000000,14.56,15.2,14.56,15.19,31109866,0
+AAL.US,D,20230111,000000,15.09,15.5,15.05,15.34,28664334,0
+AAL.US,D,20230112,000000,16.03,16.9,15.875,16.83,96441833,0
+AAL.US,D,20230113,000000,16.22,17.07,16.0101,17.02,50828019,0
+AAL.US,D,20230117,000000,16.9,17.12,16.74,17.08,32875679,0
+AAL.US,D,20230118,000000,17.53,17.64,16.595,16.64,42352629,0
+AAL.US,D,20230119,000000,16.412,16.49,16.01,16.28,32630227,0
+AAL.US,D,20230120,000000,16.37,16.535,16.14,16.34,22487696,0
+AAL.US,D,20230123,000000,16.39,16.44,16.16,16.17,23408546,0
+AAL.US,D,20230124,000000,16.01,16.43,15.96,16.02,21641482,0
+AAL.US,D,20230125,000000,15.97,16.48,15.9,16.26,34131047,0
+AAL.US,D,20230126,000000,16.54,16.74,15.73,16.61,47488940,0
+AAL.US,D,20230127,000000,16.535,16.81,16.37,16.43,26257034,0
+AAL.US,D,20230130,000000,16.29,16.6,15.9101,15.96,23585954,0
+AAL.US,D,20230131,000000,16.01,16.24,15.91,16.14,19866928,0
+AAL.US,D,20230201,000000,16.04,16.72,15.92,16.69,26925305,0
+AAL.US,D,20230202,000000,16.73,17.3199,16.72,17.06,31552207,0
+AAL.US,D,20230203,000000,16.85,17.22,16.85,17.02,22108170,0
+AAL.US,D,20230206,000000,16.88,17.09,16.79,16.92,19340755,0
+AAL.US,D,20230207,000000,16.92,17.03,16.54,16.96,19053422,0
+AAL.US,D,20230208,000000,17.26,17.44,16.8,16.97,20774171,0
+AAL.US,D,20230209,000000,17.11,17.16,16.5949,16.66,17558748,0
+AAL.US,D,20230210,000000,16.41,16.4308,16.14,16.28,14210090,0
+AAL.US,D,20230213,000000,16.25,16.6,16.21,16.51,15649916,0
+AAL.US,D,20230214,000000,16.49,16.85,16.33,16.79,17467935,0
+AAL.US,D,20230215,000000,16.64,16.84,16.58,16.8,12470209,0
+AAL.US,D,20230216,000000,16.59,16.67,16.36,16.39,15054680,0
+AAL.US,D,20230217,000000,16.38,16.56,16.15,16.36,21921286,0
+AAL.US,D,20230221,000000,16.06,16.2,15.52,15.69,24449005,0
+AAL.US,D,20230222,000000,15.64,15.82,15.415,15.56,22273807,0
+AAL.US,D,20230223,000000,15.66,16.17,15.5,15.87,25607057,0
+AAL.US,D,20230224,000000,15.51,15.67,15.36,15.56,20471831,0
+AAL.US,D,20230227,000000,15.74,15.8299,15.55,15.63,15494328,0
+AAL.US,D,20230228,000000,15.55,16.05,15.53,15.98,15597789,0
+AAL.US,D,20230301,000000,15.93,16.05,15.75,16.03,11730531,0
+AAL.US,D,20230302,000000,15.88,16.15,15.73,16.12,11742387,0
+AAL.US,D,20230303,000000,16.37,16.55,16.14,16.36,14389524,0
+AAL.US,D,20230306,000000,16.47,16.55,16.1,16.12,13504758,0
+AAL.US,D,20230307,000000,16.24,16.66,16.14,16.36,17951322,0
+AAL.US,D,20230308,000000,16.41,16.6,16.2701,16.59,11399587,0
+AAL.US,D,20230309,000000,16.55,16.8,15.845,15.88,18504951,0
+AAL.US,D,20230310,000000,15.98,16,15.11,15.46,27280184,0
+AAL.US,D,20230313,000000,15.02,15.26,14.69,14.85,32541745,0
+AAL.US,D,20230314,000000,15.05,15.32,14.485,14.66,35258905,0
+AAL.US,D,20230315,000000,14.24,14.42,13.51,13.86,41843676,0
+AAL.US,D,20230316,000000,13.7,14.23,13.625,14.12,24581418,0
+AAL.US,D,20230317,000000,13.95,14.17,13.67,13.98,31268835,0
+AAL.US,D,20230320,000000,14.02,14.21,13.865,13.96,28076249,0
+AAL.US,D,20230321,000000,14.29,14.54,14.245,14.37,17788580,0
+AAL.US,D,20230322,000000,14.36,14.425,13.79,13.82,21378145,0
+AAL.US,D,20230323,000000,14,14.18,13.47,13.63,25033397,0
+AAL.US,D,20230324,000000,13.5,13.74,13.36,13.72,19901133,0
+AAL.US,D,20230327,000000,13.96,14.055,13.71,13.94,17126662,0
+AAL.US,D,20230328,000000,13.905,14.0793,13.85,13.98,11552999,0
+AAL.US,D,20230329,000000,14.18,14.39,14.055,14.35,15906984,0
+AAL.US,D,20230330,000000,14.56,14.7,14.46,14.47,13673518,0
+AAL.US,D,20230331,000000,14.61,14.76,14.56,14.75,12348748,0
+AAL.US,D,20230403,000000,14.52,14.62,14.28,14.42,14317355,0
+AAL.US,D,20230404,000000,14.55,14.55,14.015,14.16,16124091,0
+AAL.US,D,20230405,000000,14.06,14.1361,13.7,13.89,19213339,0
+AAL.US,D,20230406,000000,13.95,14.18,13.87,14.01,14066992,0
+AAL.US,D,20230410,000000,13.98,14.17,13.91,14.15,18832270,0
+AAL.US,D,20230411,000000,14.22,14.51,14.08,14.32,17518169,0
+AAL.US,D,20230412,000000,13.85,13.85,12.91,13,96958824,0
+AAL.US,D,20230413,000000,13.15,13.18,12.765,12.95,47388887,0
+AAL.US,D,20230414,000000,12.98,13.055,12.73,12.79,27538584,0
+AAL.US,D,20230417,000000,12.855,13.17,12.8,13.1,26307878,0
+AAL.US,D,20230418,000000,13.2,13.3,12.97,13.29,24684684,0
+AAL.US,D,20230419,000000,13.13,13.68,13.13,13.63,31596477,0
+AAL.US,D,20230420,000000,13.47,13.7,13.31,13.32,24240061,0
+AAL.US,D,20230421,000000,13.31,13.4175,13.16,13.4,16548049,0
+AAL.US,D,20230424,000000,13.42,13.56,13.05,13.32,25019811,0
+AAL.US,D,20230425,000000,13.16,13.1699,12.81,12.84,33615567,0
+AAL.US,D,20230426,000000,12.9,13.08,12.65,12.74,33435236,0
+AAL.US,D,20230427,000000,12.97,13.4,12.75,12.88,48367998,0
+AAL.US,D,20230428,000000,12.94,13.7,12.85,13.64,45057356,0
+AAL.US,D,20230501,000000,13.6,14.03,13.52,13.89,29101810,0
+AAL.US,D,20230502,000000,13.83,13.87,13.52,13.77,22469820,0
+AAL.US,D,20230503,000000,13.79,14.0381,13.68,13.79,20844826,0
+AAL.US,D,20230504,000000,13.79,13.8893,13.35,13.51,22983677,0
+AAL.US,D,20230505,000000,13.73,13.95,13.625,13.87,20618719,0
+AAL.US,D,20230508,000000,14.34,14.655,14.2303,14.36,34586897,0
+AAL.US,D,20230509,000000,14.38,14.56,14.21,14.47,19682731,0
+AAL.US,D,20230510,000000,14.67,14.7,14.05,14.34,21469097,0
+AAL.US,D,20230511,000000,14.26,14.2872,14.0246,14.07,17049607,0
+AAL.US,D,20230512,000000,14.19,14.195,13.87,14.02,16743991,0
+AAL.US,D,20230515,000000,14.04,14.315,13.92,14.28,14994068,0
+AAL.US,D,20230516,000000,14.21,14.45,13.965,14.2,20303230,0
+AAL.US,D,20230517,000000,14.4,15.01,14.365,14.91,34905458,0
+AAL.US,D,20230518,000000,14.91,15.075,14.8,15.05,21604459,0
+AAL.US,D,20230519,000000,15.07,15.09,14.625,14.82,17879693,0
+AAL.US,D,20230522,000000,14.915,14.98,14.1,14.38,28517222,0
+AAL.US,D,20230523,000000,14.35,14.635,14.07,14.07,28899362,0
+AAL.US,D,20230524,000000,13.98,13.98,13.55,13.8,30501762,0
+AAL.US,D,20230525,000000,13.88,14.39,13.8,14.38,29719873,0
+AAL.US,D,20230526,000000,14.41,14.54,14.28,14.35,17083810,0
+AAL.US,D,20230530,000000,14.44,14.75,14.42,14.62,20424630,0
+AAL.US,D,20230531,000000,15.09,15.105,14.485,14.78,31783212,0
+AAL.US,D,20230601,000000,14.87,14.88,14.61,14.7,21239146,0
+AAL.US,D,20230602,000000,14.9,15.07,14.64,14.87,31077149,0
+AAL.US,D,20230605,000000,14.87,14.91,14.68,14.81,15399343,0
+AAL.US,D,20230606,000000,14.81,15.02,14.7,14.93,15840018,0
+AAL.US,D,20230607,000000,15,15.27,14.9,15.16,19871425,0
+AAL.US,D,20230608,000000,15.16,15.6,15.09,15.3,21698106,0
+AAL.US,D,20230609,000000,15.31,15.67,15.31,15.57,21155780,0
+AAL.US,D,20230612,000000,15.74,16.37,15.73,16.02,28435940,0
+AAL.US,D,20230613,000000,16.25,16.35,16.1,16.31,21911647,0
+AAL.US,D,20230614,000000,16.395,16.7,16.315,16.59,22865965,0
+AAL.US,D,20230615,000000,16.45,16.65,16.4,16.65,17235118,0
+AAL.US,D,20230616,000000,16.67,16.72,16.43,16.48,22658937,0
+AAL.US,D,20230620,000000,16.38,16.425,16.155,16.32,17926119,0
+AAL.US,D,20230621,000000,16.25,16.35,16,16.3,18543439,0
+AAL.US,D,20230622,000000,16.23,16.39,16.07,16.36,12700077,0
+AAL.US,D,20230623,000000,15.94,16.325,15.92,16.26,24595442,0
+AAL.US,D,20230626,000000,16.34,16.49,16.11,16.44,19715409,0
+AAL.US,D,20230627,000000,16.53,17.48,16.52,17.35,42031493,0
+AAL.US,D,20230628,000000,17.35,17.5775,17.28,17.55,26466279,0
+AAL.US,D,20230629,000000,17.64,17.98,17.53,17.6,20315698,0
+AAL.US,D,20230630,000000,17.72,17.99,17.6715,17.94,18610161,0
+AAL.US,D,20230703,000000,17.86,18.18,17.82,18.1,12883696,0
+AAL.US,D,20230705,000000,17.98,18.42,17.89,18.32,19361206,0
+AAL.US,D,20230706,000000,18.02,18.1413,17.67,17.88,25774760,0
+AAL.US,D,20230707,000000,17.93,18.55,17.93,18.35,21952943,0
+AAL.US,D,20230710,000000,18.32,18.72,18.29,18.57,21371923,0
+AAL.US,D,20230711,000000,18.64,18.87,18.44,18.8,23613243,0
+AAL.US,D,20230712,000000,18.925,19.07,18.49,18.57,23388564,0
+AAL.US,D,20230713,000000,19.05,19.08,18.2419,18.45,30683567,0
+AAL.US,D,20230714,000000,18.44,18.56,17.96,18.14,23255123,0
+AAL.US,D,20230717,000000,18.04,18.38,18,18.18,14825417,0
+AAL.US,D,20230718,000000,18.2,18.72,18.2,18.68,16839535,0
+AAL.US,D,20230719,000000,18.7,18.795,18.44,18.6,20416054,0
+AAL.US,D,20230720,000000,18.15,18.17,17.28,17.44,54010937,0
+AAL.US,D,20230721,000000,17.5,17.67,17.1,17.42,28617493,0
+AAL.US,D,20230724,000000,17.29,17.32,16.86,16.88,28546602,0
+AAL.US,D,20230725,000000,16.55,16.83,16.19,16.65,40053769,0
+AAL.US,D,20230726,000000,16.72,16.895,16.5121,16.76,21833023,0
+AAL.US,D,20230727,000000,16.55,16.69,16.34,16.57,24395845,0
+AAL.US,D,20230728,000000,16.79,16.86,16.59,16.79,18588361,0
+AAL.US,D,20230731,000000,16.85,16.87,16.59,16.75,21646173,0
+AAL.US,D,20230801,000000,16.54,16.54,15.94,16.23,31412585,0
+AAL.US,D,20230802,000000,16.005,16.11,15.775,15.95,29884570,0
+AAL.US,D,20230803,000000,15.77,16.02,15.7,15.98,40490611,0
+AAL.US,D,20230804,000000,16.1,16.185,15.78,15.84,23541739,0
+AAL.US,D,20230807,000000,15.73,16.0099,15.69,15.99,22485663,0
+AAL.US,D,20230808,000000,15.8,16.22,15.765,16.18,25107640,0
+AAL.US,D,20230809,000000,16.19,16.24,15.715,15.76,18744598,0
+AAL.US,D,20230810,000000,15.93,16.02,15.65,15.76,19104186,0
+AAL.US,D,20230811,000000,15.66,15.75,15.56,15.65,16065933,0
+AAL.US,D,20230814,000000,15.57,15.88,15.46,15.88,23646593,0
+AAL.US,D,20230815,000000,15.71,15.78,15.51,15.55,20041522,0
+AAL.US,D,20230816,000000,15.58,15.835,15.39,15.44,20012008,0
+AAL.US,D,20230817,000000,15.44,15.46,15.01,15.05,22240816,0
+AAL.US,D,20230818,000000,14.83,15.145,14.8,15.04,20819500,0
+AAL.US,D,20230821,000000,15.06,15.2,14.95,15.16,23656300,0
+AAL.US,D,20230822,000000,15.3,15.325,14.815,14.83,25084458,0
+AAL.US,D,20230823,000000,14.78,14.92,14.57,14.78,18599705,0
+AAL.US,D,20230824,000000,14.66,14.7552,14.46,14.57,23360530,0
+AAL.US,D,20230825,000000,14.65,14.71,14.42,14.58,15560759,0
+AAL.US,D,20230828,000000,14.66,14.825,14.57,14.73,19455166,0
+AAL.US,D,20230829,000000,14.74,14.99,14.69,14.9,22186448,0
+AAL.US,D,20230830,000000,14.93,14.95,14.76,14.77,19981093,0
+AAL.US,D,20230831,000000,14.89,14.915,14.68,14.73,13994479,0
+AAL.US,D,20230901,000000,14.8,14.84,14.59,14.68,14755517,0
+AAL.US,D,20230905,000000,14.53,14.53,14.115,14.3,25690377,0
+AAL.US,D,20230906,000000,14.265,14.75,14.24,14.33,25489995,0
+AAL.US,D,20230907,000000,14.25,14.26,13.92,14,24678277,0
+AAL.US,D,20230908,000000,14,14.13,13.91,13.98,17159012,0
+AAL.US,D,20230911,000000,14.02,14.185,13.935,14.09,20957890,0
+AAL.US,D,20230912,000000,14.19,14.29,14.08,14.11,20754982,0
+AAL.US,D,20230913,000000,13.5,13.73,13.2,13.31,58835980,0
+AAL.US,D,20230914,000000,13.44,13.465,13.15,13.26,31461306,0
+AAL.US,D,20230915,000000,13.22,13.45,13.21,13.31,25018515,0
+AAL.US,D,20230918,000000,13.24,13.265,13.08,13.11,21613933,0
+AAL.US,D,20230919,000000,13.08,13.3499,13.0528,13.19,25325013,0
+AAL.US,D,20230920,000000,13.32,13.47,13.045,13.06,27822802,0
+AAL.US,D,20230921,000000,12.95,13.27,12.93,13.06,24978105,0
+AAL.US,D,20230922,000000,13.09,13.16,12.86,12.9,24670915,0
+AAL.US,D,20230925,000000,12.805,12.98,12.71,12.91,24618762,0
+AAL.US,D,20230926,000000,12.83,13.04,12.69,12.7,25467740,0
+AAL.US,D,20230927,000000,12.74,12.83,12.5,12.61,29983257,0
+AAL.US,D,20230928,000000,12.6,13.09,12.56,12.92,35234215,0
+AAL.US,D,20230929,000000,13.02,13.065,12.65,12.81,33999289,0
+AAL.US,D,20231002,000000,12.84,13.1,12.68,12.75,38342694,0
+AAL.US,D,20231003,000000,12.65,12.705,12.25,12.29,40692259,0
+AAL.US,D,20231004,000000,12.4,12.82,12.34,12.73,49738088,0
+AAL.US,D,20231005,000000,12.91,13.01,12.72,12.85,36272881,0
+AAL.US,D,20231006,000000,12.8,13,12.67,12.76,31865440,0
+AAL.US,D,20231009,000000,12.37,12.37,11.94,12.24,51462740,0
+AAL.US,D,20231010,000000,12.4,12.65,12.24,12.26,37144208,0
+AAL.US,D,20231011,000000,12.32,12.68,12.28,12.48,35569133,0
+AAL.US,D,20231012,000000,12.6,12.62,11.93,12.06,50281183,0
+AAL.US,D,20231013,000000,11.87,12.04,11.68,11.72,48141302,0
+AAL.US,D,20231016,000000,11.82,12.05,11.72,11.94,35242588,0
+AAL.US,D,20231017,000000,11.88,12.1,11.88,11.94,35207276,0
+AAL.US,D,20231018,000000,11.74,11.74,11.22,11.36,67141481,0
+AAL.US,D,20231019,000000,11.35,12.01,11.35,11.45,63900470,0
+AAL.US,D,20231020,000000,11.4,11.43,11.04,11.08,50037683,0
+AAL.US,D,20231023,000000,11.02,11.41,10.94,11.29,45680287,0
+AAL.US,D,20231024,000000,11.36,11.43,11.0935,11.21,39302820,0
+AAL.US,D,20231025,000000,11.12,11.235,11.04,11.04,40461772,0
+AAL.US,D,20231026,000000,11.05,11.25,10.969,11.15,40009491,0
+AAL.US,D,20231027,000000,11.18,11.23,10.88,10.92,39890723,0
+AAL.US,D,20231030,000000,11.01,11.24,11,11.18,38208462,0
+AAL.US,D,20231031,000000,11.105,11.16,10.86,11.15,42086219,0
+AAL.US,D,20231101,000000,11.11,11.215,10.98,11.14,30449529,0
+AAL.US,D,20231102,000000,11.35,11.47,11.28,11.4,29763647,0
+AAL.US,D,20231103,000000,11.63,12.08,11.62,11.98,52932815,0
+AAL.US,D,20231106,000000,12.06,12.1,11.54,11.66,33159509,0
+AAL.US,D,20231107,000000,11.72,11.84,11.61,11.75,27819598,0
+AAL.US,D,20231108,000000,11.86,12.27,11.845,12.01,40867804,0
+AAL.US,D,20231109,000000,12.16,12.235,11.6736,11.75,37774489,0
+AAL.US,D,20231110,000000,11.67,11.85,11.51,11.8,31082083,0
+AAL.US,D,20231113,000000,11.7,11.89,11.6207,11.78,20147733,0
+AAL.US,D,20231114,000000,12.15,12.3,12.04,12.25,35529816,0
+AAL.US,D,20231115,000000,12.35,12.72,12.35,12.42,37557773,0
+AAL.US,D,20231116,000000,12.42,12.6,12.16,12.19,34506607,0
+AAL.US,D,20231117,000000,12.27,12.3075,12.14,12.29,25722596,0
+AAL.US,D,20231120,000000,12.23,12.45,12.17,12.4,23898800,0
+AAL.US,D,20231121,000000,12.3,12.33,12.05,12.13,24497671,0
+AAL.US,D,20231122,000000,12.37,12.765,12.17,12.31,41107925,0
+AAL.US,D,20231124,000000,12.39,12.48,12.25,12.31,14803753,0
+AAL.US,D,20231127,000000,12.25,12.308,12.075,12.18,27427569,0
+AAL.US,D,20231128,000000,12.19,12.26,11.95,12.17,33964625,0
+AAL.US,D,20231129,000000,12.27,12.5573,12.23,12.23,31763232,0
+AAL.US,D,20231130,000000,12.33,12.47,12.08,12.43,34595626,0
+AAL.US,D,20231201,000000,12.46,13.06,12.44,13.02,48885261,0
+AAL.US,D,20231204,000000,13.03,13.49,12.93,13.35,50756384,0
+AAL.US,D,20231205,000000,13.22,13.29,13.005,13.13,40142395,0
+AAL.US,D,20231206,000000,13.36,13.74,13.34,13.48,51354261,0
+AAL.US,D,20231207,000000,13.69,14.15,13.68,13.91,49511660,0
+AAL.US,D,20231208,000000,13.87,13.98,13.71,13.76,30196932,0
+AAL.US,D,20231211,000000,13.755,13.79,13.61,13.72,28383687,0
+AAL.US,D,20231212,000000,13.81,14.18,13.8,14.04,34298777,0
+AAL.US,D,20231213,000000,13.88,14.15,13.64,14.09,39046270,0
+AAL.US,D,20231214,000000,14.3,14.65,14.27,14.59,42803869,0
+AAL.US,D,20231215,000000,14.63,14.67,14.41,14.49,34742380,0
+AAL.US,D,20231218,000000,14.43,14.43,14.06,14.24,28471666,0
+AAL.US,D,20231219,000000,14.38,14.45,14.28,14.3,22574315,0
+AAL.US,D,20231220,000000,14.2,14.39,13.95,13.98,26557532,0
+AAL.US,D,20231221,000000,14.21,14.43,14.2,14.35,30372588,0
+AAL.US,D,20231222,000000,14.38,14.4,14.21,14.31,25183557,0
+AAL.US,D,20231226,000000,14.25,14.26,14.04,14.11,22157902,0
+AAL.US,D,20231227,000000,14.1,14.18,13.91,13.99,23428532,0
+AAL.US,D,20231228,000000,13.92,14.04,13.8202,13.98,17093440,0
+AAL.US,D,20231229,000000,13.95,13.97,13.69,13.74,24308318,0
+AAL.US,D,20240102,000000,13.645,13.72,13.39,13.44,34607463,0
+AAL.US,D,20240103,000000,13.15,13.17,12.89,12.95,41757733,0
+AAL.US,D,20240104,000000,13.01,13.25,12.95,13.09,29105776,0
+AAL.US,D,20240105,000000,13.05,13.67,13.01,13.6,37541709,0
+AAL.US,D,20240108,000000,14.025,14.67,14.02,14.58,61134069,0
+AAL.US,D,20240109,000000,14.51,14.63,14.36,14.38,35790719,0
+AAL.US,D,20240110,000000,14.34,14.41,14.2,14.35,29831223,0
+AAL.US,D,20240111,000000,14.48,14.63,14.24,14.59,33047690,0
+AAL.US,D,20240112,000000,13.93,13.98,13.19,13.21,80523102,0
+AAL.US,D,20240116,000000,13.08,13.2,12.78,13.19,55891511,0
+AAL.US,D,20240117,000000,12.96,13.21,12.87,12.93,36991544,0
+AAL.US,D,20240118,000000,13.06,13.865,13.01,13.82,58528153,0
+AAL.US,D,20240119,000000,13.83,13.83,13.41,13.66,38805455,0
+AAL.US,D,20240122,000000,13.96,14.08,13.54,13.62,38029498,0
+AAL.US,D,20240123,000000,14.135,14.4701,13.93,14,49961924,0
+AAL.US,D,20240124,000000,14.16,14.18,13.8501,13.93,42219621,0
+AAL.US,D,20240125,000000,14.59,15.46,14.52,15.36,96168337,0
+AAL.US,D,20240126,000000,15.55,15.84,15,15.13,45618620,0
+AAL.US,D,20240129,000000,15.37,15.39,14.86,14.94,36835261,0
+AAL.US,D,20240130,000000,14.79,14.8793,14.53,14.53,24943066,0
+AAL.US,D,20240131,000000,14.49,14.61,14.21,14.23,31538760,0
+AAL.US,D,20240201,000000,14.35,14.3999,13.8727,14.34,39247216,0
+AAL.US,D,20240202,000000,14.18,14.67,14.135,14.56,33135659,0
+AAL.US,D,20240205,000000,14.36,14.39,14.11,14.26,25289596,0
+AAL.US,D,20240206,000000,14.24,14.95,14.2,14.9,33592452,0
+AAL.US,D,20240207,000000,14.92,15.03,14.7101,14.91,31178208,0
+AAL.US,D,20240208,000000,14.98,14.99,14.605,14.95,28024320,0
+AAL.US,D,20240209,000000,15.03,15.18,14.71,14.88,26960668,0
+AAL.US,D,20240212,000000,14.8,15.1,14.775,14.93,27722306,0
+AAL.US,D,20240213,000000,14.69,14.87,14.41,14.61,35285669,0
+AAL.US,D,20240214,000000,14.74,14.97,14.68,14.86,28226948,0
+AAL.US,D,20240215,000000,15.02,15.145,14.84,14.9,25314615,0
+AAL.US,D,20240216,000000,14.73,14.89,14.524,14.64,21563210,0
+AAL.US,D,20240220,000000,14.5,14.95,14.49,14.7,30253071,0
+AAL.US,D,20240221,000000,14.59,14.86,14.565,14.79,23032392,0
+AAL.US,D,20240222,000000,14.935,15.28,14.89,15.24,35702480,0
+AAL.US,D,20240223,000000,15.15,15.29,14.95,15.13,22914862,0
+AAL.US,D,20240226,000000,15.13,15.48,15.13,15.28,23675764,0
+AAL.US,D,20240227,000000,15.545,15.669,15.38,15.54,25223365,0
+AAL.US,D,20240228,000000,15.36,15.58,15.31,15.46,18194555,0
+AAL.US,D,20240229,000000,15.55,15.79,15.45,15.68,33255939,0
+AAL.US,D,20240301,000000,15.695,15.695,15.374,15.66,25751940,0
+AAL.US,D,20240304,000000,15.7,16.15,14.81,14.81,65053048,0
+AAL.US,D,20240305,000000,14.75,14.7657,14.29,14.67,43648031,0
+AAL.US,D,20240306,000000,14.8,14.98,14.62,14.88,31408713,0
+AAL.US,D,20240307,000000,14.85,15,14.81,14.9,23657347,0
+AAL.US,D,20240308,000000,14.94,15.1482,14.66,14.68,28464450,0
+AAL.US,D,20240311,000000,14.6,14.67,14.42,14.65,23617157,0
+AAL.US,D,20240312,000000,14.19,14.38,13.8,13.96,48594880,0
+AAL.US,D,20240313,000000,13.92,14.18,13.86,14,26375204,0
+AAL.US,D,20240314,000000,13.96,14.03,13.78,13.99,24683836,0
+AAL.US,D,20240315,000000,13.96,14.16,13.88,13.96,21113998,0
+AAL.US,D,20240318,000000,13.98,14.17,13.86,14.11,23693799,0
+AAL.US,D,20240319,000000,14.08,14.11,13.9,13.93,19305788,0
+AAL.US,D,20240320,000000,13.96,14.58,13.92,14.57,33974564,0
+AAL.US,D,20240321,000000,14.62,14.815,14.6,14.78,25527556,0
+AAL.US,D,20240322,000000,14.71,14.88,14.645,14.82,16151685,0
+AAL.US,D,20240325,000000,14.69,14.93,14.6299,14.92,21392361,0
+AAL.US,D,20240326,000000,14.99,15.12,14.9,14.92,20898511,0
+AAL.US,D,20240327,000000,15,15.3,14.9,15.3,24789339,0
+AAL.US,D,20240328,000000,15.28,15.495,15.125,15.35,36396038,0
+AAL.US,D,20240401,000000,15.42,15.61,15.3205,15.41,23249621,0
+AAL.US,D,20240402,000000,15.062,15.11,14.36,14.4,34155377,0
+AAL.US,D,20240403,000000,14.3,14.479,14.05,14.16,33357729,0
+AAL.US,D,20240404,000000,14.24,14.35,13.76,13.83,47483608,0
+AAL.US,D,20240405,000000,13.83,13.94,13.7,13.76,30632132,0
+AAL.US,D,20240408,000000,13.82,14.08,13.74,13.9,28521013,0
+AAL.US,D,20240409,000000,13.96,14.065,13.88,13.95,27841944,0
+AAL.US,D,20240410,000000,14.01,14.145,13.3,13.41,49024127,0
+AAL.US,D,20240411,000000,13.44,13.72,13.304,13.62,27814215,0
+AAL.US,D,20240412,000000,13.24,13.2988,13.02,13.15,35571097,0
+AAL.US,D,20240415,000000,13.28,13.47,12.9,12.94,27451671,0
+AAL.US,D,20240416,000000,12.945,13.14,12.72,13.03,26477189,0
+AAL.US,D,20240417,000000,13.45,13.97,13.38,13.89,52414789,0
+AAL.US,D,20240418,000000,14.04,14.34,13.96,14.02,34966388,0
+AAL.US,D,20240419,000000,13.88,14.275,13.86,14.1,27409464,0
+AAL.US,D,20240422,000000,14.28,14.68,14.18,14.53,27763765,0
+AAL.US,D,20240423,000000,13.962,14.4399,13.88,14.23,40237307,0
+AAL.US,D,20240424,000000,14.22,14.33,13.82,13.92,41035095,0
+AAL.US,D,20240425,000000,14.21,14.28,13.45,14.13,58362951,0
+AAL.US,D,20240426,000000,14.07,14.09,13.635,13.88,36527836,0
+AAL.US,D,20240429,000000,13.85,14.02,13.73,13.98,28817427,0
+AAL.US,D,20240430,000000,13.85,13.93,13.5,13.51,25788923,0
+AAL.US,D,20240501,000000,13.5,13.81,13.33,13.58,28428269,0
+AAL.US,D,20240502,000000,13.78,13.9,13.69,13.86,24191513,0
+AAL.US,D,20240503,000000,14,14.07,13.72,13.85,22056624,0
+AAL.US,D,20240506,000000,13.92,14.75,13.92,14.65,46744346,0
+AAL.US,D,20240507,000000,14.54,14.625,14.1399,14.25,25770490,0
+AAL.US,D,20240508,000000,14.255,14.52,14.18,14.42,22832374,0
+AAL.US,D,20240509,000000,14.36,14.63,14.32,14.48,23590231,0
+AAL.US,D,20240510,000000,14.54,14.61,14.32,14.4,16180653,0
+AAL.US,D,20240513,000000,14.54,15.07,14.52,14.93,33380052,0
+AAL.US,D,20240514,000000,15.09,15.36,15.07,15.19,27970447,0
+AAL.US,D,20240515,000000,15.2,15.25,14.9101,14.94,25983626,0
+AAL.US,D,20240516,000000,15,15.08,14.66,14.79,22652518,0
+AAL.US,D,20240517,000000,14.85,14.99,14.72,14.73,18472064,0
+AAL.US,D,20240520,000000,14.77,14.775,14.415,14.52,26818846,0
+AAL.US,D,20240521,000000,14.43,14.489,14.01,14.03,22692858,0
+AAL.US,D,20240522,000000,14.07,14.25,14.01,14.1,19136425,0
+AAL.US,D,20240523,000000,14.13,14.135,13.72,13.82,29089848,0
+AAL.US,D,20240524,000000,13.87,14.03,13.66,13.84,19605630,0
+AAL.US,D,20240528,000000,13.85,13.905,13.42,13.44,32710288,0
+AAL.US,D,20240529,000000,12.16,12.17,11.31,11.62,158980410,0
+AAL.US,D,20240530,000000,11.76,11.78,11.385,11.44,57004639,0
+AAL.US,D,20240531,000000,11.51,11.57,11.25,11.5,60868405,0
+AAL.US,D,20240603,000000,11.6,11.945,11.5,11.53,52899042,0
+AAL.US,D,20240604,000000,11.54,11.79,11.48,11.5,39161525,0
+AAL.US,D,20240605,000000,11.51,11.765,11.45,11.62,34340914,0
+AAL.US,D,20240606,000000,11.58,11.73,11.315,11.43,35840572,0
+AAL.US,D,20240607,000000,11.36,11.565,11.35,11.5,29411433,0
+AAL.US,D,20240610,000000,11.43,11.57,11.37,11.49,23421042,0
+AAL.US,D,20240611,000000,11.41,11.45,11.26,11.28,25439678,0
+AAL.US,D,20240612,000000,11.4,11.685,11.39,11.5,40769745,0
+AAL.US,D,20240613,000000,11.45,11.47,11.22,11.44,33289950,0
+AAL.US,D,20240614,000000,11.32,11.36,11.09,11.28,42272467,0
+AAL.US,D,20240617,000000,11.22,11.4887,11.21,11.44,30074132,0
+AAL.US,D,20240618,000000,11.41,11.5,11.27,11.28,18841481,0
+AAL.US,D,20240620,000000,11.3,11.31,11.19,11.24,21364434,0
+AAL.US,D,20240621,000000,11.215,11.34,11.11,11.2,28098081,0
+AAL.US,D,20240624,000000,11.22,11.34,11.15,11.16,25666440,0
+AAL.US,D,20240625,000000,11.18,11.365,11.12,11.13,28547274,0
+AAL.US,D,20240626,000000,11.05,11.33,10.96,11.12,39848715,0
+AAL.US,D,20240627,000000,11.12,11.32,11.02,11.28,23780785,0
+AAL.US,D,20240628,000000,11.24,11.36,11.2,11.33,28121102,0
+AAL.US,D,20240701,000000,11.33,11.41,11,11.04,28624269,0
+AAL.US,D,20240702,000000,11.06,11.11,10.95,11.05,22487904,0
+AAL.US,D,20240703,000000,11.16,11.22,11.07,11.12,16150149,0
+AAL.US,D,20240705,000000,11.13,11.19,10.98,11.04,24396036,0
+AAL.US,D,20240708,000000,11.08,11.13,10.91,10.93,32261691,0
+AAL.US,D,20240709,000000,10.96,11.09,10.87,10.98,26604766,0
+AAL.US,D,20240710,000000,11.04,11.22,10.994,11.15,28502023,0
+AAL.US,D,20240711,000000,10.68,10.76,10.34,10.73,80291530,0
+AAL.US,D,20240712,000000,10.71,10.8,10.57,10.68,33133076,0
+AAL.US,D,20240715,000000,10.67,10.77,10.56,10.63,28634171,0
+AAL.US,D,20240716,000000,10.65,11.24,10.65,11.19,48708679,0
+AAL.US,D,20240717,000000,10.99,11.11,10.835,11.01,32356209,0
+AAL.US,D,20240718,000000,10.96,11.09,10.61,10.62,46855152,0
+AAL.US,D,20240719,000000,10.63,10.65,10.43,10.58,25697310,0
+AAL.US,D,20240722,000000,10.49,10.74,10.35,10.69,38897191,0
+AAL.US,D,20240723,000000,10.63,10.74,10.47,10.48,30548005,0
+AAL.US,D,20240724,000000,10.45,10.54,10.12,10.17,47312032,0
+AAL.US,D,20240725,000000,9.92,10.9,9.755,10.6,96280847,0
+AAL.US,D,20240726,000000,10.7,10.755,10.2147,10.62,45684501,0
+AAL.US,D,20240729,000000,10.56,10.72,10.37,10.43,30164474,0
+AAL.US,D,20240730,000000,10.46,10.93,10.46,10.76,52969476,0
+AAL.US,D,20240731,000000,10.65,11.03,10.58,10.64,39205401,0
+AAL.US,D,20240801,000000,10.65,10.68,10.09,10.14,47149618,0
+AAL.US,D,20240802,000000,9.93,9.93,9.59,9.63,48427167,0
+AAL.US,D,20240805,000000,9.1,9.59,9.07,9.28,44554504,0
+AAL.US,D,20240806,000000,9.46,9.53,9.22,9.31,28905923,0
+AAL.US,D,20240807,000000,9.4,9.52,9.21,9.26,29020906,0
+AAL.US,D,20240808,000000,9.35,9.91,9.35,9.89,34701762,0
+AAL.US,D,20240809,000000,9.89,9.96,9.72,9.86,22614755,0
+AAL.US,D,20240812,000000,9.79,9.8,9.59,9.61,29791189,0
+AAL.US,D,20240813,000000,9.64,9.82,9.555,9.81,29921946,0
+AAL.US,D,20240814,000000,9.88,9.97,9.7,9.74,29574717,0
+AAL.US,D,20240815,000000,9.96,10.16,9.95,10.09,32307255,0
+AAL.US,D,20240816,000000,10.02,10.14,9.97,10.05,35389739,0
+AAL.US,D,20240819,000000,10.155,10.38,10.115,10.31,30380141,0
+AAL.US,D,20240820,000000,10.31,10.45,10.21,10.29,23537365,0
+AAL.US,D,20240821,000000,10.37,10.445,10.3,10.4,20233674,0
+AAL.US,D,20240822,000000,10.41,10.54,10.13,10.14,25624749,0
+AAL.US,D,20240823,000000,10.23,10.5,10.17,10.39,24640044,0
+AAL.US,D,20240826,000000,10.43,10.445,10.2,10.21,21028271,0
+AAL.US,D,20240827,000000,10.26,10.27,9.98,10.17,23303065,0
+AAL.US,D,20240828,000000,10.17,10.21,10.04,10.15,20533793,0
+AAL.US,D,20240829,000000,10.24,10.51,10.21,10.39,22240132,0
+AAL.US,D,20240830,000000,10.49,10.89,10.48,10.62,26521350,0
+AAL.US,D,20240903,000000,10.52,10.74,10.495,10.6,23374786,0
+AAL.US,D,20240904,000000,10.53,10.78,10.5035,10.63,22112960,0
+AAL.US,D,20240905,000000,10.84,11.16,10.75,10.8,38467278,0
+AAL.US,D,20240906,000000,10.78,11.1,10.7,10.8,27842827,0
+AAL.US,D,20240909,000000,10.85,11.225,10.85,11.22,44496158,0
+AAL.US,D,20240910,000000,11.21,11.25,10.87,10.99,31767715,0
+AAL.US,D,20240911,000000,10.95,11.01,10.485,10.77,40526831,0
+AAL.US,D,20240912,000000,11.03,11.135,10.43,10.88,37878398,0
+AAL.US,D,20240913,000000,10.98,11.18,10.61,10.69,36956039,0
+AAL.US,D,20240916,000000,10.649,10.87,10.62,10.81,31026816,0
+AAL.US,D,20240917,000000,10.99,11.26,10.95,11.17,38180034,0
+AAL.US,D,20240918,000000,11.24,11.285,10.92,11.03,37396519,0
+AAL.US,D,20240919,000000,11.32,11.39,11.06,11.11,34544392,0
+AAL.US,D,20240920,000000,11.07,11.12,10.88,11.01,165832091,0
+AAL.US,D,20240923,000000,11,11.03,10.76,10.98,30785063,0
+AAL.US,D,20240924,000000,11.02,11.19,10.92,11.04,29446484,0
+AAL.US,D,20240925,000000,11.06,11.175,10.97,11,29157137,0
+AAL.US,D,20240926,000000,11.36,11.98,11.35,11.79,62353462,0
+AAL.US,D,20240927,000000,11.82,11.86,11.56,11.56,30783826,0
+AAL.US,D,20240930,000000,11.47,11.58,11.2,11.24,26735886,0
+AAL.US,D,20241001,000000,11.27,11.33,10.82,10.9,42847416,0
+AAL.US,D,20241002,000000,10.73,10.86,10.605,10.74,28779649,0
+AAL.US,D,20241003,000000,10.69,10.94,10.565,10.82,32925554,0
+AAL.US,D,20241004,000000,11.3602,11.97,11.29,11.51,53747484,0
+AAL.US,D,20241007,000000,11.55,11.6785,11.373,11.53,27611002,0
+AAL.US,D,20241008,000000,11.65,12.12,11.63,11.92,44740025,0
+AAL.US,D,20241009,000000,12.01,12.25,11.8732,11.93,34210669,0
+AAL.US,D,20241010,000000,11.77,12,11.65,11.76,26494579,0
+AAL.US,D,20241011,000000,11.72,11.82,11.53,11.79,17697969,0
+AAL.US,D,20241014,000000,11.85,11.9476,11.7,11.87,20610477,0
+AAL.US,D,20241015,000000,12.12,12.47,12,12.03,36494714,0
+AAL.US,D,20241016,000000,12.19,12.92,12.14,12.89,53137609,0
+AAL.US,D,20241017,000000,12.865,12.97,12.67,12.81,30152396,0
+AAL.US,D,20241018,000000,12.86,13.24,12.76,13.09,38307268,0
+AAL.US,D,20241021,000000,12.98,13.1,12.775,12.97,27952575,0
+AAL.US,D,20241022,000000,12.93,13.03,12.615,12.96,24163082,0
+AAL.US,D,20241023,000000,12.85,13.04,12.66,12.83,30252695,0
+AAL.US,D,20241024,000000,13.18,13.63,12.415,12.78,65532888,0
+AAL.US,D,20241025,000000,12.94,13.44,12.75,13.15,44350761,0
+AAL.US,D,20241028,000000,13.66,13.85,13.56,13.6,37079186,0
+AAL.US,D,20241029,000000,13.38,13.86,13.28,13.82,28711494,0
+AAL.US,D,20241030,000000,13.655,13.99,13.61,13.94,22463479,0
+AAL.US,D,20241031,000000,13.79,13.89,13.38,13.4,26340875,0
+AAL.US,D,20241101,000000,13.47,13.66,13.4,13.54,22838327,0
+AAL.US,D,20241104,000000,13.5,13.5,12.96,12.99,25654132,0
+AAL.US,D,20241105,000000,12.95,13.22,12.92,13.19,19112845,0
+AAL.US,D,20241106,000000,14.01,14.17,13.795,14,38602636,0
+AAL.US,D,20241107,000000,13.94,14,13.6,13.62,19654584,0
+AAL.US,D,20241108,000000,13.69,14.03,13.67,13.81,20259220,0
+AAL.US,D,20241111,000000,13.95,14.16,13.891,14.16,22833298,0
+AAL.US,D,20241112,000000,13.975,14.08,13.73,13.91,20437605,0
+AAL.US,D,20241113,000000,14.05,14.55,13.97,14.01,30234710,0
+AAL.US,D,20241114,000000,14.22,14.665,14.175,14.26,33149231,0
+AAL.US,D,20241115,000000,14.22,14.4,14.05,14.39,22756496,0
+AAL.US,D,20241118,000000,14.39,14.435,14.03,14.29,18771088,0
+AAL.US,D,20241119,000000,13.93,14.4,13.84,14.33,25329914,0
+AAL.US,D,20241120,000000,14.18,14.49,14,14.46,25407057,0
+AAL.US,D,20241121,000000,14.47,14.575,14.175,14.2,20758557,0
+AAL.US,D,20241122,000000,14.22,14.44,14.085,14.38,20237017,0
+AAL.US,D,20241125,000000,14.65,15.125,14.555,14.92,31551807,0
+AAL.US,D,20241126,000000,14.79,15.01,14.605,14.64,21625342,0
+AAL.US,D,20241127,000000,14.68,14.75,14.46,14.64,14433865,0
+AAL.US,D,20241129,000000,14.675,14.7394,14.5,14.52,9503512,0
+AAL.US,D,20241202,000000,14.57,14.75,14.38,14.61,18780413,0
+AAL.US,D,20241203,000000,14.59,14.75,14.44,14.47,16128986,0
+AAL.US,D,20241204,000000,14.9,15.05,14.61,14.88,18414731,0
+AAL.US,D,20241205,000000,16.01,17.8,15.96,17.38,110116882,0
+AAL.US,D,20241206,000000,17.51,18.09,17.265,17.4,43091752,0
+AAL.US,D,20241209,000000,17.52,17.52,17.01,17.16,29732962,0
+AAL.US,D,20241210,000000,17.95,18.205,17.37,17.49,34174838,0
+AAL.US,D,20241211,000000,17.61,17.74,17.41,17.58,20711765,0
+AAL.US,D,20241212,000000,17.61,17.8,17.225,17.24,17692173,0
+AAL.US,D,20241213,000000,17.28,17.31,16.81,16.92,20174294,0
+AAL.US,D,20241216,000000,16.91,16.955,16.46,16.52,15741028,0
+AAL.US,D,20241217,000000,16.45,16.74,16.22,16.72,23622031,0
+AAL.US,D,20241218,000000,16.77,17.28,16.26,16.47,25019523,0
+AAL.US,D,20241219,000000,16.65,16.795,16.48,16.64,17832697,0
+AAL.US,D,20241220,000000,16.57,17.18,16.53,16.88,28664937,0
+AAL.US,D,20241223,000000,16.87,17.27,16.87,17.25,15777167,0
+AAL.US,D,20241224,000000,17,17.36,16.8,17.35,14234339,0
+AAL.US,D,20241226,000000,17.07,17.39,17.05,17.35,10383937,0
+AAL.US,D,20241227,000000,17.19,17.38,17.01,17.35,29500525,0
+AAL.US,D,20241230,000000,17.27,17.73,17.15,17.62,20436357,0
+AAL.US,D,20241231,000000,17.63,17.7488,17.35,17.43,12704607,0
+AAL.US,D,20250102,000000,17.4,17.63,16.83,17,19027519,0
+AAL.US,D,20250103,000000,17.03,17.03,16.27,16.97,23806983,0
+AAL.US,D,20250106,000000,17.64,17.94,17.38,17.52,31834608,0
+AAL.US,D,20250107,000000,17.58,17.99,17.53,17.69,25491193,0
+AAL.US,D,20250108,000000,17.53,17.72,17.075,17.6,23093606,0
+AAL.US,D,20250110,000000,17.93,18.45,17.8,18.38,43954004,0
+AAL.US,D,20250113,000000,17.915,17.98,17.32,17.6,28427221,0
+AAL.US,D,20250114,000000,17.79,18.24,17.79,18.21,26175829,0
+AAL.US,D,20250115,000000,18.54,18.56,17.97,18.07,20401951,0
+AAL.US,D,20250116,000000,18.02,18.33,17.78,18.29,22031769,0
+AAL.US,D,20250117,000000,18.55,18.57,18.16,18.27,20438502,0
+AAL.US,D,20250121,000000,18.52,18.65,18.27,18.64,30731602,0
+AAL.US,D,20250122,000000,19.085,19.1,18.37,18.66,58392393,0
+AAL.US,D,20250123,000000,17.3,17.536,16.73,17.03,94892398,0
+AAL.US,D,20250124,000000,16.845,17.34,16.55,16.96,37782479,0
+AAL.US,D,20250127,000000,16.82,17.54,16.705,17.2,40497957,0
+AAL.US,D,20250128,000000,17.08,17.47,16.955,17.15,29817403,0
+AAL.US,D,20250129,000000,17.14,17.34,16.9405,17.33,24719434,0
+AAL.US,D,20250130,000000,16.93,17.23,16.8,16.9,42121224,0
+AAL.US,D,20250131,000000,16.96,17.23,16.91,16.92,30197038,0
+AAL.US,D,20250203,000000,16.39,16.82,16.22,16.7,32955679,0
+AAL.US,D,20250204,000000,16.75,16.935,16.7,16.84,28810055,0
+AAL.US,D,20250205,000000,16.85,17.22,16.51,16.96,27641325,0
+AAL.US,D,20250206,000000,17.08,17.32,16.955,17.06,25501425,0
+AAL.US,D,20250207,000000,17.07,17.4,17.0202,17.17,22457827,0
+AAL.US,D,20250210,000000,17.2,17.2,16.56,16.62,27672557,0
+AAL.US,D,20250211,000000,16.43,16.56,16.1348,16.41,29009418,0
+AAL.US,D,20250212,000000,16.38,16.6,16.14,16.26,24572959,0
+AAL.US,D,20250213,000000,16.36,16.5,15.475,15.74,41583709,0
+AAL.US,D,20250214,000000,15.835,15.98,15.64,15.97,29250908,0
+AAL.US,D,20250218,000000,15.88,16.32,15.85,16.08,28428741,0
+AAL.US,D,20250219,000000,16,16.145,15.8,16,24543496,0
+AAL.US,D,20250220,000000,15.955,16.095,15.57,15.86,32618404,0
+AAL.US,D,20250221,000000,15.93,16.07,15.09,15.23,55698653,0
+AAL.US,D,20250224,000000,15.38,15.52,15.21,15.31,42730658,0
+AAL.US,D,20250225,000000,15.37,15.37,14.8,15.13,48363126,0
+AAL.US,D,20250226,000000,15.47,15.66,15.17,15.18,43181075,0
+AAL.US,D,20250227,000000,15.12,15.15,14.21,14.53,56503075,0
+AAL.US,D,20250228,000000,14.565,14.7499,14.27,14.35,49730968,0
+AAL.US,D,20250303,000000,14.36,14.555,13.77,13.87,55452001,0
+AAL.US,D,20250304,000000,13.52,13.65,13.015,13.35,71114354,0
+AAL.US,D,20250305,000000,13.51,14.23,13.49,14.09,56987416,0
+AAL.US,D,20250306,000000,13.82,13.93,13.2001,13.25,58157502,0
+AAL.US,D,20250307,000000,13.13,13.18,12.58,13.03,76618839,0
+AAL.US,D,20250310,000000,12.72,12.75,12.11,12.5,83400743,0
+AAL.US,D,20250311,000000,12.5,12.54,11.43,11.46,109911363,0
+AAL.US,D,20250312,000000,11.55,11.61,10.89,10.93,98487001,0
+AAL.US,D,20250313,000000,10.985,11.09,10.47,10.67,95901456,0
+AAL.US,D,20250314,000000,10.87,10.885,10.55,10.87,66506390,0
+AAL.US,D,20250317,000000,10.88,11.47,10.83,11.32,64374467,0
+AAL.US,D,20250318,000000,11.17,11.32,11.01,11.07,46895736,0
+AAL.US,D,20250319,000000,11.13,11.58,11.1,11.48,67119986,0
+AAL.US,D,20250320,000000,11.355,11.44,11.205,11.26,43296977,0
+AAL.US,D,20250321,000000,11.07,11.41,10.965,11.39,46970089,0
+AAL.US,D,20250324,000000,11.56,11.9,11.54,11.83,44590238,0
+AAL.US,D,20250325,000000,11.95,12.07,11.46,11.51,57417079,0
+AAL.US,D,20250326,000000,11.545,11.55,11.3,11.44,46252596,0
+AAL.US,D,20250327,000000,11.32,11.35,11.09,11.14,53377925,0
+AAL.US,D,20250328,000000,11.06,11.15,10.65,10.7,59697679,0
+AAL.US,D,20250331,000000,10.41,10.68,10.06,10.55,66955084,0
+AAL.US,D,20250401,000000,10.3,10.36,9.92,10.3,74551390,0
+AAL.US,D,20250402,000000,10.11,10.64,10.1,10.59,64334492,0
+AAL.US,D,20250403,000000,9.975,9.98,9.5,9.505,77097935,0
+AAL.US,D,20250404,000000,9.22,9.58,8.5,9.46,110347972,0
+AAL.US,D,20250407,000000,9.01,10.22,9,9.71,74435396,0
+AAL.US,D,20250408,000000,10.05,10.07,8.92,9.07,81034660,0
+AAL.US,D,20250409,000000,9.13,11.23,9.085,11.12,133951304,0
+AAL.US,D,20250410,000000,10.53,10.66,9.44,9.51,84127702,0
+AAL.US,D,20250411,000000,9.51,9.7,9.3,9.67,53220939,0
+AAL.US,D,20250414,000000,9.965,9.97,9.43,9.58,62460026,0
+AAL.US,D,20250415,000000,9.585,9.97,9.585,9.85,66123809,0
+AAL.US,D,20250416,000000,9.92,9.96,9.27,9.42,71227557,0
+AAL.US,D,20250417,000000,9.41,9.56,9.29,9.46,53589243,0
+AAL.US,D,20250421,000000,9.3,9.32,8.96,9.07,60044762,0
+AAL.US,D,20250422,000000,9.185,9.33,9.04,9.31,62418685,0
+AAL.US,D,20250423,000000,9.82,10.03,9.31,9.32,102486905,0
+AAL.US,D,20250424,000000,9.41,9.68,9.21,9.61,70563299,0
+AAL.US,D,20250425,000000,9.59,9.84,9.495,9.75,65137090,0
+AAL.US,D,20250428,000000,9.76,10.01,9.68,9.85,57884330,0
+AAL.US,D,20250429,000000,9.75,9.94,9.64,9.9,60906811,0
+AAL.US,D,20250430,000000,9.64,9.99,9.48,9.95,67952597,0
+AAL.US,D,20250501,000000,10.03,10.22,9.98,10.03,52500967,0
+AAL.US,D,20250502,000000,10.25,10.69,10.25,10.52,75045140,0
+AAL.US,D,20250505,000000,10.42,10.98,10.4,10.66,82200004,0
+AAL.US,D,20250506,000000,10.43,10.59,10.38,10.43,59433089,0
+AAL.US,D,20250507,000000,10.5,10.68,10.4407,10.56,41337189,0
+AAL.US,D,20250508,000000,10.795,11.2,10.67,11.03,57688299,0
+AAL.US,D,20250509,000000,11.105,11.23,10.93,11.11,59559335,0
+AAL.US,D,20250512,000000,11.925,12.1,11.49,11.67,82034255,0
+AAL.US,D,20250513,000000,11.77,12.385,11.74,12.3,86366797,0
+AAL.US,D,20250514,000000,12.235,12.445,11.82,11.84,74014683,0
+AAL.US,D,20250515,000000,11.85,11.87,11.465,11.76,55977261,0
+AAL.US,D,20250516,000000,11.77,11.98,11.67,11.86,47090967,0
+AAL.US,D,20250519,000000,11.68,11.925,11.5,11.86,43362657,0
+AAL.US,D,20250520,000000,11.83,11.96,11.565,11.65,44004659,0
+AAL.US,D,20250521,000000,11.46,11.56,11.19,11.24,59079060,0
+AAL.US,D,20250522,000000,11.24,11.56,11.183283,11.4,50411195,0
+AAL.US,D,20250523,000000,11.06,11.28,11.02,11.19,46775795,0
+AAL.US,D,20250527,000000,11.4,11.8,11.37,11.64,69634243,0
+AAL.US,D,20250528,000000,11.7,11.74,11.39,11.43,61811821,0
+AAL.US,D,20250529,000000,11.635,11.67,11.31,11.4,61339535,0
+AAL.US,D,20250530,000000,11.3,11.47,11.19,11.41,62937838,0
+AAL.US,D,20250602,000000,11.3,11.39,11.03,11.38,49599152,0
+AAL.US,D,20250603,000000,11.33,11.53,11.21,11.47,46029192,0
+AAL.US,D,20250604,000000,11.52,11.58,11.32,11.42,43233740,0
+AAL.US,D,20250605,000000,11.34,11.51,11.22,11.27,50738556,0
+AAL.US,D,20250606,000000,11.48,11.8,11.42,11.78,49800018,0
+AAL.US,D,20250609,000000,11.89,11.95,11.7447,11.76,40469707,0
+AAL.US,D,20250610,000000,11.81,11.9698,11.68,11.84,41825128,0
+AAL.US,D,20250611,000000,11.95,11.95,10.99,11.06,72896722,0
+AAL.US,D,20250612,000000,10.88,10.9648,10.68,10.9,54941204,0
+AAL.US,D,20250613,000000,10.322,10.65,10.3,10.37,72781103,0
+AAL.US,D,20250616,000000,10.58,10.93,10.45,10.9,59498377,0
+AAL.US,D,20250617,000000,10.7,10.85,10.44,10.56,58306123,0
+AAL.US,D,20250618,000000,10.555,10.77,10.53,10.58,58092227,0
+AAL.US,D,20250620,000000,10.71,10.79,10.5,10.62,58305811,0
+AAL.US,D,20250623,000000,10.5,11.01,10.26,10.9,79689239,0
+AAL.US,D,20250624,000000,11.235,11.46,11.1,11.37,65028794,0
+AAL.US,D,20250625,000000,11.43,11.45,10.95,11.06,41413377,0
+AAL.US,D,20250626,000000,11.14,11.28,11.12,11.13,40538274,0
+AAL.US,D,20250627,000000,11.185,11.46,11.14,11.28,45533250,0
+AAL.US,D,20250630,000000,11.3,11.3295,11.18,11.22,31253977,0
+AAL.US,D,20250701,000000,11.185,11.71,11.16,11.52,50295856,0
+AAL.US,D,20250702,000000,11.53,11.79,11.425,11.63,41694321,0
+AAL.US,D,20250703,000000,11.725,11.93,11.665,11.69,30316593,0
+AAL.US,D,20250707,000000,11.59,11.97,11.44,11.59,53396347,0
+AAL.US,D,20250708,000000,11.73,11.9,11.55,11.58,51605672,0
+AAL.US,D,20250709,000000,11.71,11.88,11.39,11.48,67085332,0
+AAL.US,D,20250710,000000,12.295,13.18,12.13,12.94,148906640,0
+AAL.US,D,20250711,000000,12.815,12.905,12.2,12.22,83964137,0
+AAL.US,D,20250714,000000,12.24,12.41,12.13,12.38,59159162,0
+AAL.US,D,20250715,000000,12.45,12.5,12.15,12.17,58482155,0
+AAL.US,D,20250716,000000,12.29,12.34,11.91,12.27,67256518,0
+AAL.US,D,20250717,000000,12.6,12.95,12.35,12.45,88948410,0
+AAL.US,D,20250718,000000,12.52,12.59,12.2,12.51,70423474,0
+AAL.US,D,20250721,000000,12.58,12.6253,12.31,12.32,50840965,0
+AAL.US,D,20250722,000000,12.33,12.55,12.18,12.5,54783199,0
+AAL.US,D,20250723,000000,12.55,12.79,12.52,12.68,75685375,0
+AAL.US,D,20250724,000000,11.79,11.84,11.33,11.46,120265673,0
+AAL.US,D,20250725,000000,11.55,11.7,11.46,11.5,63485351,0
+AAL.US,D,20250728,000000,11.5,11.63,11.4,11.58,70184267,0
+AAL.US,D,20250729,000000,11.61,11.64,11.38,11.42,71092101,0
+AAL.US,D,20250730,000000,11.43,11.63,11.31,11.51,73201190,0
+AAL.US,D,20250731,000000,11.47,11.64,11.36,11.49,84750983,0
+AAL.US,D,20250801,000000,11.21,11.2139,10.9,11.03,71614740,0
+AAL.US,D,20250804,000000,11.1,11.305,11.07,11.27,70570611,0
+AAL.US,D,20250805,000000,11.3,11.69,11.13,11.64,65277201,0
+AAL.US,D,20250806,000000,11.59,11.78,11.48,11.74,60394593,0
+AAL.US,D,20250807,000000,11.79,11.8,11.59,11.73,47172456,0
+AAL.US,D,20250808,000000,11.78,11.8081,11.56,11.62,42444681,0
+AAL.US,D,20250811,000000,11.6,11.76,11.55,11.58,51215266,0
+AAL.US,D,20250812,000000,11.78,13.02,11.77,12.98,114968265,0
+AAL.US,D,20250813,000000,12.965,13.22,12.74,13.11,64807836,0
+AAL.US,D,20250814,000000,12.92,12.9353,12.66,12.82,58323116,0
+AAL.US,D,20250815,000000,12.89,13.19,12.855,13.17,49638811,0
+AAL.US,D,20250818,000000,13.12,13.33,13.045,13.17,52979598,0
+AAL.US,D,20250819,000000,13.26,13.3799,13.11,13.22,57901493,0
+AAL.US,D,20250820,000000,13.055,13.155,12.75,12.8,66701112,0
+AAL.US,D,20250821,000000,12.71,12.7381,12.48,12.57,62854141,0
+AAL.US,D,20250822,000000,12.58,13.58,12.58,13.55,63154021,0
+AAL.US,D,20250825,000000,13.27,13.3199,12.88,13,76115708,0
+AAL.US,D,20250826,000000,13.005,13.17,12.88,13.15,61358465,0
+AAL.US,D,20250827,000000,13.13,13.36,13.035,13.13,52985615,0
+AAL.US,D,20250828,000000,13.22,13.35,13.06,13.25,66938043,0
+AAL.US,D,20250829,000000,13.25,13.39,13.1432,13.37,69403134,0
+AAL.US,D,20250902,000000,13.26,13.515,12.94,13.39,93846253,0
+AAL.US,D,20250903,000000,13.45,14.01,13.4,13.44,82605945,0
+AAL.US,D,20250904,000000,13.47,13.66,12.85,12.86,81506006,0
+AAL.US,D,20250905,000000,12.92,13.28,12.81,13.08,90367765,0
+AAL.US,D,20250908,000000,13.07,13.22,12.89,12.95,90099574,0
+AAL.US,D,20250909,000000,12.94,12.99,12.64,12.76,65458833,0
+AAL.US,D,20250910,000000,12.76,13.1,12.635,12.82,87363357,0
+AAL.US,D,20250911,000000,12.95,13.09,12.61,12.95,105705462,0
+AAL.US,D,20250912,000000,12.99,13.23,12.89,12.91,86688408,0
+AAL.US,D,20250915,000000,12.94,12.96,12.48,12.53,100888780,0
+AAL.US,D,20250916,000000,12.6,12.615,12.1636,12.41,91199217,0
+AAL.US,D,20250917,000000,12.435,12.82,12.36,12.48,107200007,0
+AAL.US,D,20250918,000000,12.59,12.625,12.47,12.58,112649053,0
+AAL.US,D,20250919,000000,12.65,12.67,12.31,12.45,80623165,0
+AAL.US,D,20250922,000000,12.38,12.425,12,12.33,94808806,0
+AAL.US,D,20250923,000000,12.38,12.49,12.19,12.19,73074316,0
+AAL.US,D,20250924,000000,12.22,12.26,11.94,11.94,90095838,0
+AAL.US,D,20250925,000000,11.795,11.8,11.36,11.39,101250825,0
+AAL.US,D,20250926,000000,11.45,11.51,11.26,11.31,82480516,0
+AAL.US,D,20250929,000000,11.4,11.51,11.19,11.38,92618226,0
+AAL.US,D,20250930,000000,11.42,11.46,11.07,11.24,92462358,0
+AAL.US,D,20251001,000000,11.25,11.39,11.16,11.27,81132841,0
+AAL.US,D,20251002,000000,11.36,11.6,11.29,11.43,77782206,0
+AAL.US,D,20251003,000000,11.53,11.63,11.37,11.58,76751064,0
+AAL.US,D,20251006,000000,11.65,11.88,11.435,11.83,93101324,0
+AAL.US,D,20251007,000000,11.935,11.97,11.52,11.66,61899122,0
+AAL.US,D,20251008,000000,11.7,12.03,11.56,11.81,64073694,0
+AAL.US,D,20251009,000000,12.44,12.5,11.51,11.62,101536285,0
+AAL.US,D,20251010,000000,11.7,12.0551,11.42,11.52,72653462,0
+AAL.US,D,20251013,000000,11.635,11.8577,11.63,11.74,44005463,0
+AAL.US,D,20251014,000000,11.59,12.28,11.52,12.19,64417222,0
+AAL.US,D,20251015,000000,12.235,12.52,12.15,12.5,52091808,0
+AAL.US,D,20251016,000000,12.55,12.565,11.72,11.89,63933244,0
+AAL.US,D,20251017,000000,11.86,12.02,11.83,11.86,34776331,0
+AAL.US,D,20251020,000000,11.93,12.24,11.8712,12.17,39206527,0
+AAL.US,D,20251021,000000,12.18,12.4,12.08,12.35,38285930,0
+AAL.US,D,20251022,000000,12.27,12.325,11.99,12.09,58326727,0
+AAL.US,D,20251023,000000,12.74,13.04,12.35,12.77,91013202,0
+AAL.US,D,20251024,000000,13,13.89,12.9,13.78,94353087,0
+AAL.US,D,20251027,000000,13.775,13.85,13.34,13.41,53297409,0
+AAL.US,D,20251028,000000,13.45,13.46,12.65,12.71,53810906,0
+AAL.US,D,20251029,000000,12.72,13,12.64,12.97,45286996,0
+AAL.US,D,20251030,000000,12.79,13.155,12.7,12.78,53799351,0
+AAL.US,D,20251031,000000,12.72,13.14,12.64,13.13,44811213,0
+AAL.US,D,20251103,000000,13.09,13.5,12.98,13.34,54061423,0
+AAL.US,D,20251104,000000,13.06,13.205,12.53,12.65,58517524,0
+AAL.US,D,20251105,000000,12.755,13.54,12.75,13.42,61167728,0
+AAL.US,D,20251106,000000,13.35,13.55,12.95,13.15,67161151,0
+AAL.US,D,20251107,000000,12.8,13.77,12.7501,13.65,69634429,0
+AAL.US,D,20251110,000000,13.87,14.05,13.27,13.31,53868605,0
+AAL.US,D,20251111,000000,13.3,13.36,12.95,12.99,41274723,0
+AAL.US,D,20251112,000000,13.1,13.53,13.02,13.46,46029887,0
+AAL.US,D,20251113,000000,13.32,13.5025,13,13.07,38615879,0
+AAL.US,D,20251114,000000,12.78,12.97,12.7,12.76,32782605,0
+AAL.US,D,20251117,000000,12.76,12.78,12.25,12.34,43055590,0
+AAL.US,D,20251118,000000,12.22,12.46,12.11,12.36,46515074,0
+AAL.US,D,20251119,000000,12.58,12.655,12.145,12.33,53959799,0
+AAL.US,D,20251120,000000,12.51,12.82,12.23,12.24,58148553,0
+AAL.US,D,20251121,000000,12.34,13.06,12.32,12.87,64957125,0
+AAL.US,D,20251124,000000,13,13.205,12.805,13.1,51235033,0
+AAL.US,D,20251125,000000,13.1,13.79,13.1,13.46,67325798,0
+AAL.US,D,20251126,000000,13.53,14.106,13.45,13.93,64271185,0
+AAL.US,D,20251128,000000,13.99,14.09,13.87,14.05,37355400,0
+AAL.US,D,20251201,000000,13.765,14.12,13.56,13.96,75398873,0
+AAL.US,D,20251202,000000,14.055,14.33,13.82,14.24,64579405,0
+AAL.US,D,20251203,000000,14.27,14.61,14.25,14.56,60480667,0
+AAL.US,D,20251204,000000,14.65,14.67,14.215,14.34,52176234,0
+AAL.US,D,20251205,000000,14.415,14.89,14.2525,14.81,56593224,0
+AAL.US,D,20251208,000000,14.805,14.98,14.635,14.86,43144140,0
+AAL.US,D,20251209,000000,14.725,15.2,14.5713,15.03,66426588,0
+AAL.US,D,20251210,000000,14.99,15.21,14.78,15.14,51875456,0
+AAL.US,D,20251211,000000,15.155,15.35,14.7,14.96,46417863,0
+AAL.US,D,20251212,000000,15.15,15.3365,14.94,14.96,47651186,0
+AAL.US,D,20251215,000000,15.135,15.345,14.865,15.33,80118325,0
+AAL.US,D,20251216,000000,15.36,16.08,15.275,15.99,98399188,0
+AAL.US,D,20251217,000000,15.9,16,15.44,15.51,56924041,0
+AAL.US,D,20251218,000000,15.66,15.78,15.3801,15.61,49935087,0
+AAL.US,D,20251219,000000,15.59,15.875,15.505,15.78,42636912,0
+AAL.US,D,20251222,000000,15.8,16.35,15.77,16.26,62344409,0
+AAL.US,D,20251223,000000,16.13,16.24,15.58,15.6,68214466,0
+AAL.US,D,20251224,000000,15.61,15.74,15.49,15.68,25177700,0
+AAL.US,D,20251226,000000,15.61,15.6199,15.31,15.44,37777143,0
+AAL.US,D,20251229,000000,15.3,15.3963,15.015,15.14,44824955,0
+AAL.US,D,20251230,000000,15.135,15.44,15.1,15.33,42935132,0
+AAL.US,D,20251231,000000,15.325,15.42,15.22,15.33,27700917,0
+AAL.US,D,20260102,000000,15.37,15.75,15.15,15.48,43940303,0
+AAL.US,D,20260105,000000,15.46,16.0268,15.41,15.83,56022856,0
+AAL.US,D,20260106,000000,15.85,16.16,15.6,15.67,84702030,0
+AAL.US,D,20260107,000000,15.74,16.5,15.65,15.99,84844743,0
+AAL.US,D,20260108,000000,15.88,16.08,15.68,15.73,45795308,0
+AAL.US,D,20260109,000000,16.02,16.45,15.66,15.99,51614166,0
+AAL.US,D,20260112,000000,15.7,16.26,15.4,16,91178832,0
+AAL.US,D,20260113,000000,15.62,16,15.22,15.35,82996899,0
+AAL.US,D,20260114,000000,15.25,15.42,14.93,15.14,65225514,0
+AAL.US,D,20260115,000000,15.25,15.79,15.25,15.71,71323165,0
+AAL.US,D,20260116,000000,15.67,15.69,15.31,15.37,44358784,0
+AAL.US,D,20260120,000000,15.03,15.2,14.65,14.79,38152832,0
+AAL.US,D,20260121,000000,15.01,15.33,14.86,15.15,52155099,0
+AAL.US,D,20260122,000000,15.32,15.545,14.88,15.02,42175837,0
+AAL.US,D,20260123,000000,14.81,14.9,14.65,14.67,36360396,0
+AAL.US,D,20260126,000000,14.52,14.7758,14.5,14.57,42084528,0
+AAL.US,D,20260127,000000,14.59,14.645,13.36,13.55,101768077,0
+AAL.US,D,20260128,000000,13.65,13.74,13.38,13.44,52655482,0
+AAL.US,D,20260129,000000,13.4,13.525,13.17,13.51,70190976,0
+AAL.US,D,20260130,000000,13.385,13.625,13.23,13.3,47638503,0
+AAL.US,D,20260202,000000,13.5,13.92,13.5,13.69,45012916,0
+AAL.US,D,20260203,000000,13.87,14.345,13.81,14.01,48029001,0
+AAL.US,D,20260204,000000,14.15,14.77,13.99,14.43,60700936,0
+AAL.US,D,20260205,000000,14.37,14.5405,13.915,14.16,40456834,0
+AAL.US,D,20260206,000000,14.32,15.33,14.32,15.24,55642648,0
+AAL.US,D,20260209,000000,15.3,15.3275,14.99,14.99,34538245,0
+AAL.US,D,20260210,000000,14.94,15.22,14.92,15.1,33681733,0
+AAL.US,D,20260211,000000,15.18,15.375,14.2,14.35,44579083,0
+AAL.US,D,20260212,000000,14.62,14.66,13.66,14.05,54294250,0
+AAL.US,D,20260213,000000,14.09,14.2,13.84,13.88,41482198,0
+AAL.US,D,20260217,000000,13.96,14.559,13.94,14.4,41742308,0
+AAL.US,D,20260218,000000,14.03,14.3,13.67,14.105,63235939,0
diff --git a/daily/us/nasdaq stocks/1/absi.us.txt b/daily/us/nasdaq stocks/1/absi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf11d82b8d4ca7ae2c53dc0ce4de0b4e05c9ef60
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/absi.us.txt	
@@ -0,0 +1,1150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABSI.US,D,20210722,000000,21,22.8937,20.88,21.59,2545378,0
+ABSI.US,D,20210723,000000,22,24,21.5,22.89,664306,0
+ABSI.US,D,20210726,000000,23.2,24.81,23.0001,23.49,642508,0
+ABSI.US,D,20210727,000000,23.63,23.7774,22,23.2,584254,0
+ABSI.US,D,20210728,000000,23.1,24.75,22.85,24.5,1213535,0
+ABSI.US,D,20210729,000000,25.04,29.21,24.93,28.54,378061,0
+ABSI.US,D,20210730,000000,29.42,29.5819,27.26,28.48,201256,0
+ABSI.US,D,20210802,000000,28.76,29.98,28.76,29.29,306646,0
+ABSI.US,D,20210803,000000,29.5,31.39,29.0001,30.29,212896,0
+ABSI.US,D,20210804,000000,31.5301,31.5301,24.88,25.2,509893,0
+ABSI.US,D,20210805,000000,24.83,26.73,23.7,26.04,309975,0
+ABSI.US,D,20210806,000000,25.83,27.3,25.4,26.85,185171,0
+ABSI.US,D,20210809,000000,27.24,28.28,26.75,27.55,231992,0
+ABSI.US,D,20210810,000000,27.36,27.84,26.0264,26.57,224833,0
+ABSI.US,D,20210811,000000,26.79,26.79,23.72,23.82,191049,0
+ABSI.US,D,20210812,000000,24.07,26,23.69,23.85,242131,0
+ABSI.US,D,20210813,000000,23.97,25.39,23.6501,25.01,336368,0
+ABSI.US,D,20210816,000000,24.5,24.51,19.8,21.09,696893,0
+ABSI.US,D,20210817,000000,20.97,22.665,19.35,19.5,551675,0
+ABSI.US,D,20210818,000000,19.17,21.08,19.0301,20.52,263727,0
+ABSI.US,D,20210819,000000,20.38,21.29,20,20.5,374760,0
+ABSI.US,D,20210820,000000,20.67,23.125,20.01,22.52,219432,0
+ABSI.US,D,20210823,000000,22.78,23.62,22.09,22.39,207479,0
+ABSI.US,D,20210824,000000,22.17,23.28,22.056,22.62,166545,0
+ABSI.US,D,20210825,000000,22.48,22.48,19.85,19.85,221097,0
+ABSI.US,D,20210826,000000,19.99,21.8,19.9517,21.57,256602,0
+ABSI.US,D,20210827,000000,21.44,21.93,19.79,19.8,166863,0
+ABSI.US,D,20210830,000000,19.85,20.395,17.0001,18.21,407924,0
+ABSI.US,D,20210831,000000,18.41,19.64,18.27,18.78,212085,0
+ABSI.US,D,20210901,000000,18.94,19.389,18.17,18.88,223925,0
+ABSI.US,D,20210902,000000,19.07,19.59,18.675,19.41,95349,0
+ABSI.US,D,20210903,000000,19.32,20.44,19.01,20.08,114441,0
+ABSI.US,D,20210907,000000,20.03,20.94,17.05,17.25,476268,0
+ABSI.US,D,20210908,000000,17.21,17.38,14.09,14.28,645466,0
+ABSI.US,D,20210909,000000,14.5,14.7,13.6828,14.3,348225,0
+ABSI.US,D,20210910,000000,14.27,14.53,13.69,14.04,231037,0
+ABSI.US,D,20210913,000000,14.01,14.37,13.751,14.22,176613,0
+ABSI.US,D,20210914,000000,14.32,14.78,13.82,14.22,276211,0
+ABSI.US,D,20210915,000000,14.31,14.95,13.91,13.97,322230,0
+ABSI.US,D,20210916,000000,14,14.29,12.27,12.64,392860,0
+ABSI.US,D,20210917,000000,13.2,13.2,11.67,11.97,1929759,0
+ABSI.US,D,20210920,000000,11.72,11.84,10.315,10.97,521387,0
+ABSI.US,D,20210921,000000,11.11,11.18,10.21,10.37,345447,0
+ABSI.US,D,20210922,000000,10.39,11.59,10.175,11.12,299822,0
+ABSI.US,D,20210923,000000,11.1,11.625,10.92,11.46,168319,0
+ABSI.US,D,20210924,000000,11.26,11.55,11.08,11.31,229214,0
+ABSI.US,D,20210927,000000,11.21,11.89,10.8,11.68,285866,0
+ABSI.US,D,20210928,000000,11.51,11.8,10.51,10.88,383806,0
+ABSI.US,D,20210929,000000,11,11.85,10.9,11.48,253579,0
+ABSI.US,D,20210930,000000,11.57,12.24,11.5059,11.63,207019,0
+ABSI.US,D,20211001,000000,11.73,12.485,11.11,12.42,355844,0
+ABSI.US,D,20211004,000000,12.31,12.71,10.71,10.88,458002,0
+ABSI.US,D,20211005,000000,10.89,11.31,10.4,11.03,448957,0
+ABSI.US,D,20211006,000000,10.89,11.905,10.42,11.54,101618,0
+ABSI.US,D,20211007,000000,11.67,12.49,10.65,10.76,329422,0
+ABSI.US,D,20211008,000000,10.81,11.59,10.01,10.03,140371,0
+ABSI.US,D,20211011,000000,10.16,10.45,9.62,9.95,170566,0
+ABSI.US,D,20211012,000000,10.04,10.3399,9.62,10.01,99797,0
+ABSI.US,D,20211013,000000,10.14,11.005,10.14,10.42,113622,0
+ABSI.US,D,20211014,000000,10.59,11.1467,10.42,10.59,68290,0
+ABSI.US,D,20211015,000000,10.98,11.28,10.32,10.63,62721,0
+ABSI.US,D,20211018,000000,10.5,11.155,10.2159,10.91,114703,0
+ABSI.US,D,20211019,000000,10.81,11.825,10.81,11.64,173181,0
+ABSI.US,D,20211020,000000,11.84,11.84,11.01,11.19,112134,0
+ABSI.US,D,20211021,000000,11.13,11.99,10.8,11.86,109125,0
+ABSI.US,D,20211022,000000,11.78,12.43,11.41,11.65,124540,0
+ABSI.US,D,20211025,000000,11.51,12.1653,11.36,11.82,80376,0
+ABSI.US,D,20211026,000000,11.84,13.0799,11.48,12.91,187805,0
+ABSI.US,D,20211027,000000,12.69,14.34,12.69,13.83,315862,0
+ABSI.US,D,20211028,000000,13.93,14.5,13.21,14.3,134951,0
+ABSI.US,D,20211029,000000,14.15,14.9,13.95,14.67,143137,0
+ABSI.US,D,20211101,000000,14.8,15.7494,14.54,15.55,134903,0
+ABSI.US,D,20211102,000000,15.53,16.4493,15.29,16.17,128244,0
+ABSI.US,D,20211103,000000,16.17,17.34,15.13,17.27,177580,0
+ABSI.US,D,20211104,000000,17.27,17.525,16.33,17.02,143212,0
+ABSI.US,D,20211105,000000,17.17,17.24,16.31,16.88,86269,0
+ABSI.US,D,20211108,000000,17.11,18.12,16.49,18.03,253305,0
+ABSI.US,D,20211109,000000,16.13,17,13.33,14.23,447249,0
+ABSI.US,D,20211110,000000,13.21,13.39,10.68,12.89,731033,0
+ABSI.US,D,20211111,000000,13.09,13.349,12.3001,12.96,239226,0
+ABSI.US,D,20211112,000000,12.9,12.9,11.05,11.18,271878,0
+ABSI.US,D,20211115,000000,11.41,11.41,10.75,11.33,255520,0
+ABSI.US,D,20211116,000000,11.24,12.15,11.0605,12.07,172597,0
+ABSI.US,D,20211117,000000,12.14,12.61,12.065,12.34,155100,0
+ABSI.US,D,20211118,000000,12.36,12.38,11.01,11.07,200467,0
+ABSI.US,D,20211119,000000,11.06,11.318,10.96,11.05,123049,0
+ABSI.US,D,20211122,000000,11.18,11.53,10.33,10.5,205829,0
+ABSI.US,D,20211123,000000,10.41,10.96,10.26,10.75,158480,0
+ABSI.US,D,20211124,000000,10.88,11.3,10.02,11.24,128264,0
+ABSI.US,D,20211126,000000,11.12,11.46,10.65,11.01,102012,0
+ABSI.US,D,20211129,000000,11.41,11.43,10.5,11.02,223701,0
+ABSI.US,D,20211130,000000,11.15,11.38,10.05,10.55,141774,0
+ABSI.US,D,20211201,000000,10.78,11.58,10.46,10.49,148414,0
+ABSI.US,D,20211202,000000,10.49,10.93,10.03,10.56,188141,0
+ABSI.US,D,20211203,000000,10.61,11,9.671,9.86,216993,0
+ABSI.US,D,20211206,000000,9.96,10.5799,9.3,10.24,302068,0
+ABSI.US,D,20211207,000000,10.5,11.53,10.25,11.01,149667,0
+ABSI.US,D,20211208,000000,10.94,11.91,10.59,11.49,150949,0
+ABSI.US,D,20211209,000000,11.34,11.705,10.421,10.56,160939,0
+ABSI.US,D,20211210,000000,10.62,11.105,9.96,10.18,131477,0
+ABSI.US,D,20211213,000000,10.2,10.81,10.04,10.5,170931,0
+ABSI.US,D,20211214,000000,10.23,10.745,9.69,10.07,151453,0
+ABSI.US,D,20211215,000000,10.14,10.37,9.31,10.18,277054,0
+ABSI.US,D,20211216,000000,10.3,10.55,9.08,9.35,372869,0
+ABSI.US,D,20211217,000000,9.18,10.2,9,9.48,1966009,0
+ABSI.US,D,20211220,000000,9.5,9.68,8.65,8.98,441160,0
+ABSI.US,D,20211221,000000,9.12,9.295,8.41,9.06,486850,0
+ABSI.US,D,20211222,000000,9.1,9.21,8.68,8.81,351150,0
+ABSI.US,D,20211223,000000,8.81,8.89,8.45,8.67,352670,0
+ABSI.US,D,20211227,000000,9.06,9.06,8.22,8.29,172113,0
+ABSI.US,D,20211228,000000,8.36,8.36,7.8,8.1,266913,0
+ABSI.US,D,20211229,000000,8.08,8.09,7.6005,7.88,197942,0
+ABSI.US,D,20211230,000000,7.94,9.389,7.8803,8.6,444489,0
+ABSI.US,D,20211231,000000,8.53,8.72,8.03,8.2,372212,0
+ABSI.US,D,20220103,000000,8.24,8.66,7.9232,8.33,342598,0
+ABSI.US,D,20220104,000000,8.45,8.57,7.5,7.71,316639,0
+ABSI.US,D,20220105,000000,7.7,7.82,6.96,7.04,512107,0
+ABSI.US,D,20220106,000000,7.01,7.045,6.12,6.14,632467,0
+ABSI.US,D,20220107,000000,9.11,9.26,7.08,7.19,43862607,0
+ABSI.US,D,20220110,000000,6.88,7.64,6.22,7.33,3793999,0
+ABSI.US,D,20220111,000000,7.38,7.6698,7.05,7.57,1150494,0
+ABSI.US,D,20220112,000000,7.47,7.57,7.2259,7.24,825754,0
+ABSI.US,D,20220113,000000,7.2,7.38,6.71,6.74,954579,0
+ABSI.US,D,20220114,000000,6.63,6.82,6.46,6.64,822371,0
+ABSI.US,D,20220118,000000,6.53,6.99,6.44,6.61,977925,0
+ABSI.US,D,20220119,000000,6.67,7.08,6.45,6.8,975159,0
+ABSI.US,D,20220120,000000,7.23,7.89,7.07,7.14,1525504,0
+ABSI.US,D,20220121,000000,7.02,7.4399,6.711,6.76,690173,0
+ABSI.US,D,20220124,000000,6.52,6.87,6.25,6.64,1385978,0
+ABSI.US,D,20220125,000000,6.63,6.63,6.22,6.44,2333318,0
+ABSI.US,D,20220126,000000,6.5,6.88,6.43,6.49,913261,0
+ABSI.US,D,20220127,000000,6.53,6.69,5.84,5.87,1148017,0
+ABSI.US,D,20220128,000000,5.82,6.28,5.6301,6.26,523809,0
+ABSI.US,D,20220131,000000,6.25,6.74,6.23,6.73,711741,0
+ABSI.US,D,20220201,000000,7.05,7.27,6.67,7.24,883083,0
+ABSI.US,D,20220202,000000,7.28,7.43,7.1,7.38,465977,0
+ABSI.US,D,20220203,000000,7.12,7.3263,6.88,6.96,456493,0
+ABSI.US,D,20220204,000000,6.95,7.33,6.7712,7.2,540074,0
+ABSI.US,D,20220207,000000,7.19,7.57,7.18,7.38,584436,0
+ABSI.US,D,20220208,000000,7.28,7.91,7.23,7.85,701284,0
+ABSI.US,D,20220209,000000,7.91,8.605,7.82,8.58,715466,0
+ABSI.US,D,20220210,000000,8.35,9.0781,8.24,8.95,874443,0
+ABSI.US,D,20220211,000000,8.85,9.26,8.76,9.15,676479,0
+ABSI.US,D,20220214,000000,9.01,9.32,8.57,8.78,512787,0
+ABSI.US,D,20220215,000000,8.91,8.92,8.46,8.83,1418499,0
+ABSI.US,D,20220216,000000,8.74,9.1,8.57,8.94,332296,0
+ABSI.US,D,20220217,000000,8.92,9.005,8.63,8.66,290216,0
+ABSI.US,D,20220218,000000,8.58,8.6437,7.79,8.275,621235,0
+ABSI.US,D,20220222,000000,8.16,8.56,8.0999,8.39,502814,0
+ABSI.US,D,20220223,000000,8.41,8.45,7.71,7.73,643823,0
+ABSI.US,D,20220224,000000,7.04,8.74,6.8,8.705,664226,0
+ABSI.US,D,20220225,000000,8.64,9.07,8.4162,9.06,466787,0
+ABSI.US,D,20220228,000000,8.92,9.55,8.92,9.37,781285,0
+ABSI.US,D,20220301,000000,9.27,9.59,9.03,9.28,433265,0
+ABSI.US,D,20220302,000000,9.26,9.6192,9.1,9.46,448770,0
+ABSI.US,D,20220303,000000,9.41,9.68,8.56,8.68,433383,0
+ABSI.US,D,20220304,000000,8.64,8.86,8.43,8.58,507183,0
+ABSI.US,D,20220307,000000,8.63,9.2,8.56,8.66,885444,0
+ABSI.US,D,20220308,000000,8.66,8.76,8.1,8.1,570751,0
+ABSI.US,D,20220309,000000,8.2,9.01,8.12,8.91,624917,0
+ABSI.US,D,20220310,000000,8.7,9.15,8.54,9.01,513140,0
+ABSI.US,D,20220311,000000,9.11,9.38,8.91,9.02,576907,0
+ABSI.US,D,20220314,000000,8.97,9.1,7.4,7.48,943139,0
+ABSI.US,D,20220315,000000,7.43,8.15,7.285,8.13,485913,0
+ABSI.US,D,20220316,000000,8.2,9.07,8.14,8.45,1156677,0
+ABSI.US,D,20220317,000000,8.4,8.93,8.4,8.87,981097,0
+ABSI.US,D,20220318,000000,8.52,9.25,8.23,8.34,5514713,0
+ABSI.US,D,20220321,000000,8.28,8.39,7.02,7.025,1246701,0
+ABSI.US,D,20220322,000000,7.11,7.65,6.8704,7.48,1136063,0
+ABSI.US,D,20220323,000000,7.45,7.64,6.52,7.53,1419472,0
+ABSI.US,D,20220324,000000,7.58,8.35,7.49,8.33,631623,0
+ABSI.US,D,20220325,000000,8.33,8.39,7.57,7.7,591595,0
+ABSI.US,D,20220328,000000,7.72,7.92,7.375,7.59,237133,0
+ABSI.US,D,20220329,000000,7.69,8.505,7.69,8.41,454145,0
+ABSI.US,D,20220330,000000,8.27,8.98,8.27,8.48,317744,0
+ABSI.US,D,20220331,000000,8.52,8.57,8.27,8.43,291013,0
+ABSI.US,D,20220401,000000,8.58,8.84,8.31,8.82,352569,0
+ABSI.US,D,20220404,000000,8.82,9.09,8.58,8.83,210672,0
+ABSI.US,D,20220405,000000,8.79,8.94,8.245,8.29,215340,0
+ABSI.US,D,20220406,000000,8.27,8.27,7.61,7.85,341547,0
+ABSI.US,D,20220407,000000,8,8,7.37,7.64,259940,0
+ABSI.US,D,20220408,000000,7.55,7.77,7.17,7.31,236403,0
+ABSI.US,D,20220411,000000,7.21,7.47,6.94,7.22,259176,0
+ABSI.US,D,20220412,000000,7.48,7.69,7.135,7.25,222643,0
+ABSI.US,D,20220413,000000,7.26,7.72,7.12,7.69,228252,0
+ABSI.US,D,20220414,000000,7.7,7.79,7.29,7.45,457843,0
+ABSI.US,D,20220418,000000,7.38,7.567,7.14,7.44,158433,0
+ABSI.US,D,20220419,000000,7.4,7.88,7.26,7.76,192844,0
+ABSI.US,D,20220420,000000,7.67,8.03,7.51,7.86,258119,0
+ABSI.US,D,20220421,000000,7.95,8.1,7.26,7.29,304501,0
+ABSI.US,D,20220422,000000,7.16,7.365,6.97,7.17,165788,0
+ABSI.US,D,20220425,000000,7.13,7.46,7.12,7.36,229254,0
+ABSI.US,D,20220426,000000,7.42,7.42,6.51,6.53,265328,0
+ABSI.US,D,20220427,000000,6.5,6.745,6.5,6.51,168167,0
+ABSI.US,D,20220428,000000,6.58,6.68,6.04,6.2,549278,0
+ABSI.US,D,20220429,000000,6.1,6.36,5.84,5.91,270188,0
+ABSI.US,D,20220502,000000,5.87,6.07,5.69,6.07,369533,0
+ABSI.US,D,20220503,000000,6.1,6.38,5.95,6.04,240063,0
+ABSI.US,D,20220504,000000,6.03,6.03,5.62,5.85,891165,0
+ABSI.US,D,20220505,000000,5.68,5.95,5.15,5.22,447472,0
+ABSI.US,D,20220506,000000,5.15,5.15,4.62,4.87,474010,0
+ABSI.US,D,20220509,000000,4.66,4.71,4.19,4.29,523851,0
+ABSI.US,D,20220510,000000,4.18,4.3,3.715,4,853784,0
+ABSI.US,D,20220511,000000,3.82,3.89,3.38,3.49,733455,0
+ABSI.US,D,20220512,000000,3.42,3.73,3.315,3.55,761913,0
+ABSI.US,D,20220513,000000,3.57,3.9296,3.57,3.83,1483556,0
+ABSI.US,D,20220516,000000,3.87,3.93,3.6,3.64,451978,0
+ABSI.US,D,20220517,000000,3.76,3.85,3.652,3.76,381163,0
+ABSI.US,D,20220518,000000,3.67,3.84,3.42,3.44,424850,0
+ABSI.US,D,20220519,000000,3.43,3.74,3.39,3.53,496051,0
+ABSI.US,D,20220520,000000,3.6,3.74,3.39,3.5,402758,0
+ABSI.US,D,20220523,000000,3.54,3.69,3.38,3.55,346971,0
+ABSI.US,D,20220524,000000,3.5,3.64,3.361,3.46,369227,0
+ABSI.US,D,20220525,000000,3.45,3.6888,3.39,3.48,349583,0
+ABSI.US,D,20220526,000000,3.5,3.79,3.49,3.54,318012,0
+ABSI.US,D,20220527,000000,3.59,3.9,3.57,3.87,411414,0
+ABSI.US,D,20220531,000000,3.91,3.99,3.63,3.65,539156,0
+ABSI.US,D,20220601,000000,3.7,3.78,3.43,3.52,346174,0
+ABSI.US,D,20220602,000000,3.51,3.86,3.43,3.85,415654,0
+ABSI.US,D,20220603,000000,3.85,3.88,3.62,3.64,413953,0
+ABSI.US,D,20220606,000000,3.85,3.85,3.31,3.36,452244,0
+ABSI.US,D,20220607,000000,3.27,3.33,3.15,3.31,294699,0
+ABSI.US,D,20220608,000000,3.31,3.59,3.31,3.39,366635,0
+ABSI.US,D,20220609,000000,3.43,3.45,3.22,3.3,263174,0
+ABSI.US,D,20220610,000000,3.2,3.25,3.1,3.13,219735,0
+ABSI.US,D,20220613,000000,2.95,3.18,2.93,3.16,464855,0
+ABSI.US,D,20220614,000000,3.16,3.38,3.02,3.32,588146,0
+ABSI.US,D,20220615,000000,3.35,3.71,3.22,3.62,780505,0
+ABSI.US,D,20220616,000000,3.43,3.53,3.3,3.41,920363,0
+ABSI.US,D,20220617,000000,3.42,3.79,3.4,3.48,749764,0
+ABSI.US,D,20220621,000000,3.53,3.65,3.42,3.45,510147,0
+ABSI.US,D,20220622,000000,3.4,3.64,3.29,3.47,617443,0
+ABSI.US,D,20220623,000000,3.51,3.76,3.48,3.75,290781,0
+ABSI.US,D,20220624,000000,3.79,4.05,3.67,3.97,1376597,0
+ABSI.US,D,20220627,000000,4.01,4.02,3.66,3.74,200360,0
+ABSI.US,D,20220628,000000,3.76,3.8078,3.47,3.59,244297,0
+ABSI.US,D,20220629,000000,3.55,3.55,3.28,3.46,281738,0
+ABSI.US,D,20220630,000000,3.39,3.43,3.28,3.32,234158,0
+ABSI.US,D,20220701,000000,3.31,3.445,3.28,3.33,163289,0
+ABSI.US,D,20220705,000000,3.27,3.46,3.17,3.44,265042,0
+ABSI.US,D,20220706,000000,3.45,3.4954,3.31,3.35,221432,0
+ABSI.US,D,20220707,000000,3.37,3.495,3.32,3.45,264461,0
+ABSI.US,D,20220708,000000,3.41,3.77,3.41,3.55,303337,0
+ABSI.US,D,20220711,000000,3.59,3.59,3.19,3.23,331241,0
+ABSI.US,D,20220712,000000,3.22,3.3,3.08,3.13,147239,0
+ABSI.US,D,20220713,000000,3.05,3.25,3.02,3.21,136841,0
+ABSI.US,D,20220714,000000,3.18,3.3,3.045,3.25,278073,0
+ABSI.US,D,20220715,000000,3.33,3.405,3.185,3.38,295571,0
+ABSI.US,D,20220718,000000,3.6,3.76,3.29,3.37,251970,0
+ABSI.US,D,20220719,000000,3.45,3.69,3.41,3.58,563091,0
+ABSI.US,D,20220720,000000,3.59,3.88,3.53,3.64,238377,0
+ABSI.US,D,20220721,000000,3.61,3.63,3.56,3.59,66312,0
+ABSI.US,D,20220722,000000,3.65,3.71,3.35,3.37,126235,0
+ABSI.US,D,20220725,000000,3.34,3.39,3.22,3.24,270263,0
+ABSI.US,D,20220726,000000,3.2,3.27,3.11,3.2,55016,0
+ABSI.US,D,20220727,000000,3.31,3.43,3.21,3.4,127010,0
+ABSI.US,D,20220728,000000,3.4,3.48,3.26,3.4,105133,0
+ABSI.US,D,20220729,000000,3.38,3.46,3.26,3.29,129961,0
+ABSI.US,D,20220801,000000,3.26,3.42,3.14,3.38,217902,0
+ABSI.US,D,20220802,000000,3.33,3.6232,3.33,3.5,592267,0
+ABSI.US,D,20220803,000000,3.55,3.79,3.35,3.57,569762,0
+ABSI.US,D,20220804,000000,3.63,3.77,3.5,3.66,524655,0
+ABSI.US,D,20220805,000000,3.6,3.85,3.53,3.71,376099,0
+ABSI.US,D,20220808,000000,3.76,3.98,3.735,3.87,522621,0
+ABSI.US,D,20220809,000000,3.85,4.18,3.67,3.9,616220,0
+ABSI.US,D,20220810,000000,4,4.39,3.91,4.2,684841,0
+ABSI.US,D,20220811,000000,4.19,7.04,4.03,4.79,15061345,0
+ABSI.US,D,20220812,000000,5.13,5.34,4.7,4.78,1865205,0
+ABSI.US,D,20220815,000000,4.75,4.915,4.67,4.83,449860,0
+ABSI.US,D,20220816,000000,4.78,4.8,4.55,4.58,316932,0
+ABSI.US,D,20220817,000000,4.48,4.53,4.32,4.33,295016,0
+ABSI.US,D,20220818,000000,4.27,4.3004,4.08,4.23,397112,0
+ABSI.US,D,20220819,000000,4.17,4.17,3.93,4,310921,0
+ABSI.US,D,20220822,000000,3.93,4.01,3.85,3.93,208573,0
+ABSI.US,D,20220823,000000,3.96,4.36,3.935,4.25,320521,0
+ABSI.US,D,20220824,000000,4.25,4.5,4.25,4.38,598097,0
+ABSI.US,D,20220825,000000,4.52,4.68,4.26,4.36,240381,0
+ABSI.US,D,20220826,000000,4.36,4.44,4.12,4.18,342342,0
+ABSI.US,D,20220829,000000,4.15,4.245,3.29,3.3,505157,0
+ABSI.US,D,20220830,000000,3.47,3.47,3.05,3.23,875513,0
+ABSI.US,D,20220831,000000,3.22,3.38,3.2,3.37,199512,0
+ABSI.US,D,20220901,000000,3.33,3.62,3.23,3.6,502300,0
+ABSI.US,D,20220902,000000,3.55,3.63,3.33,3.39,306109,0
+ABSI.US,D,20220906,000000,3.47,3.73,3.35,3.56,417895,0
+ABSI.US,D,20220907,000000,3.57,3.87,3.57,3.79,321007,0
+ABSI.US,D,20220908,000000,3.78,4.0773,3.72,3.99,306009,0
+ABSI.US,D,20220909,000000,4.05,4.3076,4.05,4.14,309883,0
+ABSI.US,D,20220912,000000,4.15,4.35,4.13,4.32,260585,0
+ABSI.US,D,20220913,000000,4.19,4.41,4.13,4.29,315028,0
+ABSI.US,D,20220914,000000,4.28,4.35,4.05,4.14,977700,0
+ABSI.US,D,20220915,000000,4.08,4.36,3.96,4,572965,0
+ABSI.US,D,20220916,000000,3.94,3.94,3.51,3.67,1951121,0
+ABSI.US,D,20220919,000000,3.65,3.725,3.475,3.66,360023,0
+ABSI.US,D,20220920,000000,3.71,3.71,3.505,3.55,446328,0
+ABSI.US,D,20220921,000000,3.57,3.63,3.34,3.41,216348,0
+ABSI.US,D,20220922,000000,3.38,3.4,3.19,3.25,178946,0
+ABSI.US,D,20220923,000000,3.16,3.25,3.045,3.11,348661,0
+ABSI.US,D,20220926,000000,3.08,3.2,2.9001,2.95,400264,0
+ABSI.US,D,20220927,000000,2.98,3.07,2.93,3.05,250534,0
+ABSI.US,D,20220928,000000,3.06,3.33,3.04,3.27,217040,0
+ABSI.US,D,20220929,000000,3.19,3.19,3.03,3.12,187309,0
+ABSI.US,D,20220930,000000,3.18,3.27,3.07,3.13,196637,0
+ABSI.US,D,20221003,000000,3.16,3.16,2.86,2.97,310441,0
+ABSI.US,D,20221004,000000,3.04,3.37,2.96,3.27,361082,0
+ABSI.US,D,20221005,000000,3.21,3.27,3.0201,3.08,114749,0
+ABSI.US,D,20221006,000000,3.05,3.19,3.04,3.16,113778,0
+ABSI.US,D,20221007,000000,3.1,3.11,2.87,2.89,103638,0
+ABSI.US,D,20221010,000000,2.89,3.05,2.8,2.91,173242,0
+ABSI.US,D,20221011,000000,2.955,2.96,2.68,2.86,169181,0
+ABSI.US,D,20221012,000000,2.84,2.91,2.73,2.89,129719,0
+ABSI.US,D,20221013,000000,2.79,2.91,2.67,2.85,179385,0
+ABSI.US,D,20221014,000000,2.9,2.92,2.74,2.82,134765,0
+ABSI.US,D,20221017,000000,2.88,3.13,2.82,3.04,232995,0
+ABSI.US,D,20221018,000000,3.14,3.48,3.1,3.415,317809,0
+ABSI.US,D,20221019,000000,3.31,3.38,2.98,3.15,161575,0
+ABSI.US,D,20221020,000000,3.15,3.315,2.91,2.93,170240,0
+ABSI.US,D,20221021,000000,2.95,2.97,2.7,2.85,250269,0
+ABSI.US,D,20221024,000000,2.85,3.03,2.58,2.63,179445,0
+ABSI.US,D,20221025,000000,2.63,3.13,2.63,3.09,487965,0
+ABSI.US,D,20221026,000000,3.1,3.32,3.035,3.2,156622,0
+ABSI.US,D,20221027,000000,3.24,3.28,3,3.09,141537,0
+ABSI.US,D,20221028,000000,3.12,3.275,3.02,3.22,164601,0
+ABSI.US,D,20221031,000000,3.2,3.25,3.055,3.16,107301,0
+ABSI.US,D,20221101,000000,3.21,3.33,3.08,3.1,243446,0
+ABSI.US,D,20221102,000000,3.08,3.185,2.91,2.92,189855,0
+ABSI.US,D,20221103,000000,2.89,3.115,2.85,2.96,125570,0
+ABSI.US,D,20221104,000000,3.05,3.05,2.74,2.91,154954,0
+ABSI.US,D,20221107,000000,2.93,3.04,2.84,2.98,220305,0
+ABSI.US,D,20221108,000000,3.04,3.21,3,3.07,151115,0
+ABSI.US,D,20221109,000000,3.03,3.46,2.9,3.17,192749,0
+ABSI.US,D,20221110,000000,3.29,3.63,3,3.06,413842,0
+ABSI.US,D,20221111,000000,3.06,3.71,3.05,3.58,660938,0
+ABSI.US,D,20221114,000000,3.52,3.58,3.1,3.12,221154,0
+ABSI.US,D,20221115,000000,3.15,3.42,3.04,3.115,258713,0
+ABSI.US,D,20221116,000000,3.12,3.15,2.62,2.69,435857,0
+ABSI.US,D,20221117,000000,2.66,2.69,2.38,2.46,339840,0
+ABSI.US,D,20221118,000000,2.63,2.63,2.18,2.26,448746,0
+ABSI.US,D,20221121,000000,2.2,2.42,2.19,2.24,228671,0
+ABSI.US,D,20221122,000000,2.29,2.29,2.02,2.2,492796,0
+ABSI.US,D,20221123,000000,2.19,2.27,2.16,2.2,136566,0
+ABSI.US,D,20221125,000000,2.23,2.3206,2.12,2.24,157679,0
+ABSI.US,D,20221128,000000,2.35,2.73,2.25,2.295,797148,0
+ABSI.US,D,20221129,000000,2.34,2.39,2.19,2.285,442784,0
+ABSI.US,D,20221130,000000,2.34,2.52,2.24,2.5,859803,0
+ABSI.US,D,20221201,000000,2.57,2.68,2.48,2.53,537734,0
+ABSI.US,D,20221202,000000,2.54,2.66,2.36,2.65,434528,0
+ABSI.US,D,20221205,000000,2.76,2.8799,2.3601,2.4,894535,0
+ABSI.US,D,20221206,000000,2.48,2.65,2.42,2.55,389442,0
+ABSI.US,D,20221207,000000,2.61,2.72,2.5,2.55,506022,0
+ABSI.US,D,20221208,000000,2.62,2.95,2.51,2.91,434670,0
+ABSI.US,D,20221209,000000,2.89,2.9947,2.62,2.62,371388,0
+ABSI.US,D,20221212,000000,2.7,2.78,2.57,2.76,316849,0
+ABSI.US,D,20221213,000000,2.93,3.2392,2.65,2.68,558227,0
+ABSI.US,D,20221214,000000,2.66,2.89,2.61,2.79,275955,0
+ABSI.US,D,20221215,000000,2.74,2.803,2.6,2.61,372081,0
+ABSI.US,D,20221216,000000,2.6,2.6,2.26,2.5,820284,0
+ABSI.US,D,20221219,000000,2.5,2.5699,2.28,2.38,363417,0
+ABSI.US,D,20221220,000000,2.41,2.5,2.33,2.38,166477,0
+ABSI.US,D,20221221,000000,2.44,2.51,2.35,2.44,179157,0
+ABSI.US,D,20221222,000000,2.42,2.42,2.13,2.215,407559,0
+ABSI.US,D,20221223,000000,2.22,2.22,2.14,2.17,223962,0
+ABSI.US,D,20221227,000000,2.2,2.27,1.94,2,512794,0
+ABSI.US,D,20221228,000000,2.02,2.12,2,2.09,242023,0
+ABSI.US,D,20221229,000000,2.12,2.39,2.1,2.24,606669,0
+ABSI.US,D,20221230,000000,2.23,2.23,2.03,2.1,736260,0
+ABSI.US,D,20230103,000000,2.2,2.675,2.2,2.26,954408,0
+ABSI.US,D,20230104,000000,2.26,2.47,2.19,2.46,427762,0
+ABSI.US,D,20230105,000000,2.4,2.54,2.34,2.38,356015,0
+ABSI.US,D,20230106,000000,2.4,2.48,2.21,2.43,291061,0
+ABSI.US,D,20230109,000000,2.49,2.5485,2.4,2.43,186554,0
+ABSI.US,D,20230110,000000,2.42,2.57,2.41,2.56,232222,0
+ABSI.US,D,20230111,000000,2.58,2.75,2.52,2.57,368396,0
+ABSI.US,D,20230112,000000,2.61,2.84,2.48,2.82,352219,0
+ABSI.US,D,20230113,000000,2.82,2.96,2.76,2.88,241404,0
+ABSI.US,D,20230117,000000,2.94,3.09,2.84,2.89,341437,0
+ABSI.US,D,20230118,000000,2.91,3.08,2.8,2.91,302581,0
+ABSI.US,D,20230119,000000,2.86,2.89,2.28,2.36,835251,0
+ABSI.US,D,20230120,000000,2.42,2.8015,2.36,2.69,596034,0
+ABSI.US,D,20230123,000000,2.85,3.24,2.8103,3.09,1075652,0
+ABSI.US,D,20230124,000000,3.11,3.2515,2.93,3.12,467462,0
+ABSI.US,D,20230125,000000,3.11,3.1199,2.85,3,305696,0
+ABSI.US,D,20230126,000000,3.08,3.32,3.02,3.3,461202,0
+ABSI.US,D,20230127,000000,3.26,3.4399,3.23,3.26,515112,0
+ABSI.US,D,20230130,000000,3.31,3.4,2.96,3.04,502329,0
+ABSI.US,D,20230131,000000,3.1,3.3085,3.01,3.14,411358,0
+ABSI.US,D,20230201,000000,3.16,3.305,3.04,3.23,498614,0
+ABSI.US,D,20230202,000000,3.35,3.44,3.23,3.39,382111,0
+ABSI.US,D,20230203,000000,3.4,3.63,3.3104,3.35,543484,0
+ABSI.US,D,20230206,000000,3.46,3.6,3.385,3.41,675623,0
+ABSI.US,D,20230207,000000,3.43,3.44,3.21,3.36,703258,0
+ABSI.US,D,20230208,000000,3.32,3.5385,3.01,3.05,840928,0
+ABSI.US,D,20230209,000000,3.11,3.25,2.87,2.895,510612,0
+ABSI.US,D,20230210,000000,2.88,2.93,2.5,2.615,1104418,0
+ABSI.US,D,20230213,000000,2.62,2.705,2.57,2.62,433874,0
+ABSI.US,D,20230214,000000,2.57,2.74,2.53,2.69,556100,0
+ABSI.US,D,20230215,000000,2.69,2.8,2.66,2.77,266526,0
+ABSI.US,D,20230216,000000,2.74,2.76,2.57,2.6,308699,0
+ABSI.US,D,20230217,000000,2.6,2.72,2.52,2.67,368459,0
+ABSI.US,D,20230221,000000,2.66,2.71,2.32,2.43,593869,0
+ABSI.US,D,20230222,000000,2.4,2.49,2.365,2.46,445450,0
+ABSI.US,D,20230223,000000,2.52,2.581,2.315,2.33,399452,0
+ABSI.US,D,20230224,000000,2.31,2.36,2.05,2.24,592367,0
+ABSI.US,D,20230227,000000,2.26,2.31,2.08,2.16,540204,0
+ABSI.US,D,20230228,000000,2.17,2.23,2.11,2.12,354730,0
+ABSI.US,D,20230301,000000,2.1,2.13,1.98,2.01,421686,0
+ABSI.US,D,20230302,000000,1.98,2.2481,1.965,2.16,701927,0
+ABSI.US,D,20230303,000000,2.18,2.2284,2.11,2.18,226281,0
+ABSI.US,D,20230306,000000,2.21,2.235,2.064,2.09,285521,0
+ABSI.US,D,20230307,000000,2.12,2.205,2.02,2.14,440508,0
+ABSI.US,D,20230308,000000,2.14,2.14,2.01,2.06,301198,0
+ABSI.US,D,20230309,000000,2.06,2.06,1.91,2,813957,0
+ABSI.US,D,20230310,000000,2,2.07,1.82,1.86,417253,0
+ABSI.US,D,20230313,000000,1.8,1.87,1.7325,1.76,414621,0
+ABSI.US,D,20230314,000000,1.83,1.88,1.705,1.745,380341,0
+ABSI.US,D,20230315,000000,1.73,1.775,1.67,1.72,365063,0
+ABSI.US,D,20230316,000000,1.68,1.72,1.65,1.675,368815,0
+ABSI.US,D,20230317,000000,1.66,1.7,1.57,1.59,722792,0
+ABSI.US,D,20230320,000000,1.62,1.6591,1.53,1.585,541886,0
+ABSI.US,D,20230321,000000,1.59,1.78,1.59,1.75,578317,0
+ABSI.US,D,20230322,000000,1.76,1.86,1.685,1.69,503835,0
+ABSI.US,D,20230323,000000,1.72,1.7954,1.68,1.72,231513,0
+ABSI.US,D,20230324,000000,1.71,1.73,1.6,1.72,397446,0
+ABSI.US,D,20230327,000000,1.75,1.825,1.63,1.73,453399,0
+ABSI.US,D,20230328,000000,1.72,1.75,1.61,1.63,235394,0
+ABSI.US,D,20230329,000000,1.67,1.785,1.62,1.765,311963,0
+ABSI.US,D,20230330,000000,1.8,1.81,1.68,1.68,246226,0
+ABSI.US,D,20230331,000000,1.68,1.82,1.67,1.75,266821,0
+ABSI.US,D,20230403,000000,1.79,1.84,1.745,1.8,324689,0
+ABSI.US,D,20230404,000000,1.8,1.81,1.68,1.76,310580,0
+ABSI.US,D,20230405,000000,1.75,1.8,1.64,1.67,250829,0
+ABSI.US,D,20230406,000000,1.66,1.77,1.6,1.73,268844,0
+ABSI.US,D,20230410,000000,1.76,1.84,1.735,1.77,332061,0
+ABSI.US,D,20230411,000000,1.78,1.9,1.76,1.82,248183,0
+ABSI.US,D,20230412,000000,1.9,1.9152,1.76,1.77,337869,0
+ABSI.US,D,20230413,000000,1.77,1.895,1.77,1.87,285784,0
+ABSI.US,D,20230414,000000,1.85,1.88,1.77,1.785,233478,0
+ABSI.US,D,20230417,000000,1.79,1.8396,1.775,1.82,236303,0
+ABSI.US,D,20230418,000000,1.84,1.84,1.78,1.81,291601,0
+ABSI.US,D,20230419,000000,1.78,1.82,1.75,1.79,226402,0
+ABSI.US,D,20230420,000000,1.75,1.7927,1.69,1.7,271656,0
+ABSI.US,D,20230421,000000,1.69,1.74,1.66,1.69,182189,0
+ABSI.US,D,20230424,000000,1.71,1.715,1.52,1.55,297016,0
+ABSI.US,D,20230425,000000,1.52,1.55,1.38,1.385,337991,0
+ABSI.US,D,20230426,000000,1.35,1.46,1.3,1.45,660878,0
+ABSI.US,D,20230427,000000,1.49,1.49,1.31,1.33,513112,0
+ABSI.US,D,20230428,000000,1.31,1.4194,1.3,1.32,320406,0
+ABSI.US,D,20230501,000000,1.315,1.38,1.165,1.25,421455,0
+ABSI.US,D,20230502,000000,1.22,1.33,1.21,1.31,409138,0
+ABSI.US,D,20230503,000000,1.32,1.3597,1.2402,1.25,278713,0
+ABSI.US,D,20230504,000000,1.31,1.37,1.23,1.31,553669,0
+ABSI.US,D,20230505,000000,1.32,1.43,1.255,1.39,602532,0
+ABSI.US,D,20230508,000000,1.4,1.5,1.37,1.42,363301,0
+ABSI.US,D,20230509,000000,1.42,1.42,1.255,1.325,235101,0
+ABSI.US,D,20230510,000000,1.35,1.38,1.29,1.31,158687,0
+ABSI.US,D,20230511,000000,1.29,1.389,1.22,1.24,381068,0
+ABSI.US,D,20230512,000000,1.24,1.31,1.24,1.25,679936,0
+ABSI.US,D,20230515,000000,1.29,1.36,1.27,1.28,288731,0
+ABSI.US,D,20230516,000000,1.35,1.35,1.14,1.17,506016,0
+ABSI.US,D,20230517,000000,1.19,1.23,1.13,1.205,371819,0
+ABSI.US,D,20230518,000000,1.21,1.21,1.14,1.18,387928,0
+ABSI.US,D,20230519,000000,1.2,1.4,1.18,1.39,562317,0
+ABSI.US,D,20230522,000000,1.42,1.89,1.415,1.81,2772072,0
+ABSI.US,D,20230523,000000,1.82,1.9,1.67,1.67,978119,0
+ABSI.US,D,20230524,000000,1.73,1.7423,1.51,1.62,771219,0
+ABSI.US,D,20230525,000000,1.75,1.96,1.57,1.61,1475784,0
+ABSI.US,D,20230526,000000,1.61,1.77,1.5806,1.71,548638,0
+ABSI.US,D,20230530,000000,1.75,2.05,1.7315,1.93,1170899,0
+ABSI.US,D,20230531,000000,1.94,1.94,1.81,1.9,628307,0
+ABSI.US,D,20230601,000000,1.92,1.92,1.83,1.84,536740,0
+ABSI.US,D,20230602,000000,1.86,1.89,1.82,1.88,490457,0
+ABSI.US,D,20230605,000000,1.88,1.91,1.8,1.8,813398,0
+ABSI.US,D,20230606,000000,1.8,1.835,1.7,1.78,650137,0
+ABSI.US,D,20230607,000000,1.78,1.885,1.78,1.81,545073,0
+ABSI.US,D,20230608,000000,1.79,1.8201,1.6307,1.7,730669,0
+ABSI.US,D,20230609,000000,1.74,1.78,1.61,1.68,371948,0
+ABSI.US,D,20230612,000000,1.7,1.79,1.65,1.67,487165,0
+ABSI.US,D,20230613,000000,1.69,1.82,1.685,1.7,468155,0
+ABSI.US,D,20230614,000000,1.74,1.7885,1.66,1.68,508631,0
+ABSI.US,D,20230615,000000,1.73,1.78,1.63,1.71,593884,0
+ABSI.US,D,20230616,000000,1.76,1.77,1.7101,1.75,766753,0
+ABSI.US,D,20230620,000000,1.77,2.11,1.75,2.03,1951821,0
+ABSI.US,D,20230621,000000,2.04,2.08,1.77,1.78,1516706,0
+ABSI.US,D,20230622,000000,1.82,1.82,1.74,1.785,678830,0
+ABSI.US,D,20230623,000000,1.78,1.84,1.72,1.77,7012767,0
+ABSI.US,D,20230626,000000,1.92,1.93,1.7,1.7,811363,0
+ABSI.US,D,20230627,000000,1.71,1.73,1.51,1.64,1124955,0
+ABSI.US,D,20230628,000000,1.64,1.69,1.56,1.6,543682,0
+ABSI.US,D,20230629,000000,1.63,1.63,1.52,1.53,739792,0
+ABSI.US,D,20230630,000000,1.52,1.68,1.51,1.52,816464,0
+ABSI.US,D,20230703,000000,1.51,1.57,1.51,1.53,287407,0
+ABSI.US,D,20230705,000000,1.55,1.58,1.53,1.55,377088,0
+ABSI.US,D,20230706,000000,1.54,1.54,1.4,1.42,779345,0
+ABSI.US,D,20230707,000000,1.44,1.475,1.4123,1.44,357615,0
+ABSI.US,D,20230710,000000,1.45,1.64,1.43,1.56,597867,0
+ABSI.US,D,20230711,000000,1.56,1.63,1.54,1.62,397929,0
+ABSI.US,D,20230712,000000,1.67,1.935,1.651,1.88,1689244,0
+ABSI.US,D,20230713,000000,1.88,2.24,1.86,2.22,988702,0
+ABSI.US,D,20230714,000000,2.23,2.31,1.98,2,609954,0
+ABSI.US,D,20230717,000000,1.99,2.125,1.9015,2.08,277363,0
+ABSI.US,D,20230718,000000,2.07,2.285,2.02,2.21,577853,0
+ABSI.US,D,20230719,000000,2.23,2.44,2.21,2.4,887438,0
+ABSI.US,D,20230720,000000,2.36,2.36,2.121,2.18,620461,0
+ABSI.US,D,20230721,000000,2.22,2.45,2.205,2.41,486205,0
+ABSI.US,D,20230724,000000,2.41,2.42,2.22,2.29,484048,0
+ABSI.US,D,20230725,000000,2.28,2.34,2.125,2.14,395307,0
+ABSI.US,D,20230726,000000,2.1,2.195,2.02,2.06,548756,0
+ABSI.US,D,20230727,000000,2.09,2.12,1.984,1.99,387284,0
+ABSI.US,D,20230728,000000,2,2.165,1.999,2.13,286902,0
+ABSI.US,D,20230731,000000,2.15,2.3095,2.12,2.2,305313,0
+ABSI.US,D,20230801,000000,2.22,2.22,2.01,2.04,357318,0
+ABSI.US,D,20230802,000000,2.13,2.13,1.93,1.96,540466,0
+ABSI.US,D,20230803,000000,1.95,2.03,1.88,1.95,353979,0
+ABSI.US,D,20230804,000000,1.95,2,1.91,1.93,279809,0
+ABSI.US,D,20230807,000000,1.98,1.98,1.68,1.77,547291,0
+ABSI.US,D,20230808,000000,1.75,1.85,1.62,1.83,326916,0
+ABSI.US,D,20230809,000000,1.85,1.86,1.705,1.73,317089,0
+ABSI.US,D,20230810,000000,1.76,1.79,1.68,1.71,588369,0
+ABSI.US,D,20230811,000000,1.69,1.78,1.67,1.68,410256,0
+ABSI.US,D,20230814,000000,1.66,1.78,1.64,1.77,274872,0
+ABSI.US,D,20230815,000000,1.79,1.79,1.63,1.64,398369,0
+ABSI.US,D,20230816,000000,1.64,1.65,1.5,1.6,477790,0
+ABSI.US,D,20230817,000000,1.6,1.69,1.57,1.66,280375,0
+ABSI.US,D,20230818,000000,1.64,1.73,1.57,1.68,264534,0
+ABSI.US,D,20230821,000000,1.7,1.73,1.63,1.67,550243,0
+ABSI.US,D,20230822,000000,1.69,1.71,1.52,1.52,542647,0
+ABSI.US,D,20230823,000000,1.52,1.65,1.52,1.62,266908,0
+ABSI.US,D,20230824,000000,1.62,1.6255,1.54,1.56,208109,0
+ABSI.US,D,20230825,000000,1.56,1.68,1.53,1.68,302574,0
+ABSI.US,D,20230828,000000,1.73,1.73,1.5802,1.63,331654,0
+ABSI.US,D,20230829,000000,1.63,1.82,1.6,1.79,347248,0
+ABSI.US,D,20230830,000000,1.78,1.92,1.765,1.84,348551,0
+ABSI.US,D,20230831,000000,1.85,1.92,1.79,1.79,414024,0
+ABSI.US,D,20230901,000000,1.81,1.99,1.81,1.87,365942,0
+ABSI.US,D,20230905,000000,1.88,1.9,1.7,1.72,342080,0
+ABSI.US,D,20230906,000000,1.71,1.73,1.63,1.66,226918,0
+ABSI.US,D,20230907,000000,1.65,1.69,1.5701,1.62,357079,0
+ABSI.US,D,20230908,000000,1.63,1.66,1.55,1.64,209604,0
+ABSI.US,D,20230911,000000,1.65,1.7099,1.61,1.66,157131,0
+ABSI.US,D,20230912,000000,1.66,1.68,1.6,1.61,234592,0
+ABSI.US,D,20230913,000000,1.6,1.71,1.6,1.66,426463,0
+ABSI.US,D,20230914,000000,1.66,1.73,1.66,1.69,244618,0
+ABSI.US,D,20230915,000000,1.68,1.69,1.54,1.54,821084,0
+ABSI.US,D,20230918,000000,1.55,1.5809,1.48,1.56,269001,0
+ABSI.US,D,20230919,000000,1.54,1.6006,1.52,1.57,188137,0
+ABSI.US,D,20230920,000000,1.57,1.61,1.51,1.52,208696,0
+ABSI.US,D,20230921,000000,1.49,1.52,1.38,1.49,728809,0
+ABSI.US,D,20230922,000000,1.5,1.53,1.44,1.47,192063,0
+ABSI.US,D,20230925,000000,1.45,1.48,1.35,1.35,431134,0
+ABSI.US,D,20230926,000000,1.35,1.3799,1.263,1.28,447498,0
+ABSI.US,D,20230927,000000,1.28,1.35,1.28,1.35,339898,0
+ABSI.US,D,20230928,000000,1.36,1.38,1.2906,1.38,193256,0
+ABSI.US,D,20230929,000000,1.38,1.4,1.32,1.32,215552,0
+ABSI.US,D,20231002,000000,1.32,1.36,1.2507,1.29,371649,0
+ABSI.US,D,20231003,000000,1.27,1.445,1.25,1.41,686961,0
+ABSI.US,D,20231004,000000,1.39,1.425,1.26,1.285,281151,0
+ABSI.US,D,20231005,000000,1.3,1.43,1.3,1.37,297271,0
+ABSI.US,D,20231006,000000,1.37,1.39,1.3034,1.38,249277,0
+ABSI.US,D,20231009,000000,1.36,1.37,1.3,1.34,161619,0
+ABSI.US,D,20231010,000000,1.32,1.445,1.32,1.38,266493,0
+ABSI.US,D,20231011,000000,1.35,1.41,1.305,1.36,234557,0
+ABSI.US,D,20231012,000000,1.37,1.375,1.275,1.32,256452,0
+ABSI.US,D,20231013,000000,1.32,1.355,1.29,1.34,127760,0
+ABSI.US,D,20231016,000000,1.35,1.45,1.32,1.43,353287,0
+ABSI.US,D,20231017,000000,1.42,1.5,1.4,1.48,348074,0
+ABSI.US,D,20231018,000000,1.45,1.46,1.37,1.37,150253,0
+ABSI.US,D,20231019,000000,1.4,1.4,1.31,1.34,222366,0
+ABSI.US,D,20231020,000000,1.33,1.35,1.2577,1.26,199199,0
+ABSI.US,D,20231023,000000,1.25,1.27,1.21,1.22,217706,0
+ABSI.US,D,20231024,000000,1.26,1.36,1.2,1.22,257614,0
+ABSI.US,D,20231025,000000,1.21,1.28,1.16,1.17,294022,0
+ABSI.US,D,20231026,000000,1.17,1.23,1.1111,1.15,293554,0
+ABSI.US,D,20231027,000000,1.17,1.27,1.15,1.22,431475,0
+ABSI.US,D,20231030,000000,1.25,1.28,1.18,1.2,209951,0
+ABSI.US,D,20231031,000000,1.21,1.38,1.21,1.3,430491,0
+ABSI.US,D,20231101,000000,1.3,1.3,1.22,1.23,153935,0
+ABSI.US,D,20231102,000000,1.26,1.32,1.2498,1.32,269818,0
+ABSI.US,D,20231103,000000,1.32,1.48,1.31,1.42,408711,0
+ABSI.US,D,20231106,000000,1.46,1.485,1.335,1.34,317751,0
+ABSI.US,D,20231107,000000,1.37,1.425,1.32,1.4,192379,0
+ABSI.US,D,20231108,000000,1.4,1.43,1.32,1.36,240867,0
+ABSI.US,D,20231109,000000,1.42,1.42,1.2401,1.27,230205,0
+ABSI.US,D,20231110,000000,1.29,1.29,1.18,1.27,192370,0
+ABSI.US,D,20231113,000000,1.28,1.28,1.22,1.25,278474,0
+ABSI.US,D,20231114,000000,1.28,1.41,1.28,1.4,1901629,0
+ABSI.US,D,20231115,000000,1.3,1.4601,1.29,1.4,713542,0
+ABSI.US,D,20231116,000000,1.39,1.4,1.34,1.39,236193,0
+ABSI.US,D,20231117,000000,1.37,1.46,1.37,1.45,222240,0
+ABSI.US,D,20231120,000000,1.42,1.46,1.38,1.46,236386,0
+ABSI.US,D,20231121,000000,1.41,1.42,1.33,1.36,200503,0
+ABSI.US,D,20231122,000000,1.37,1.41,1.36,1.4,174932,0
+ABSI.US,D,20231124,000000,1.41,1.44,1.36,1.44,158741,0
+ABSI.US,D,20231127,000000,1.41,1.42,1.36,1.39,221717,0
+ABSI.US,D,20231128,000000,1.4,1.52,1.35,1.52,423175,0
+ABSI.US,D,20231129,000000,1.56,1.705,1.5401,1.63,534802,0
+ABSI.US,D,20231130,000000,1.66,1.69,1.57,1.67,383617,0
+ABSI.US,D,20231201,000000,1.69,1.74,1.61,1.74,527266,0
+ABSI.US,D,20231204,000000,2.07,2.43,1.74,1.96,3600577,0
+ABSI.US,D,20231205,000000,2.07,2.15,1.85,2.12,1450081,0
+ABSI.US,D,20231206,000000,2.18,2.455,2.0507,2.24,1237022,0
+ABSI.US,D,20231207,000000,2.32,2.42,2.2501,2.37,688719,0
+ABSI.US,D,20231208,000000,2.34,2.49,2.22,2.3,931828,0
+ABSI.US,D,20231211,000000,2.34,2.35,2.02,2.31,1019177,0
+ABSI.US,D,20231212,000000,2.34,2.37,2.28,2.35,462064,0
+ABSI.US,D,20231213,000000,2.34,2.44,2.2887,2.44,557596,0
+ABSI.US,D,20231214,000000,2.45,2.83,2.45,2.76,1345035,0
+ABSI.US,D,20231215,000000,2.76,2.92,2.61,2.73,1584233,0
+ABSI.US,D,20231218,000000,2.73,3.06,2.62,3.01,1185652,0
+ABSI.US,D,20231219,000000,3.01,3.16,2.78,3.14,1204697,0
+ABSI.US,D,20231220,000000,3.11,3.6185,3.01,3.06,2023193,0
+ABSI.US,D,20231221,000000,3,3.4798,2.84,3.25,1041634,0
+ABSI.US,D,20231222,000000,3.29,3.53,3.25,3.32,802755,0
+ABSI.US,D,20231226,000000,3.44,4.5,3.44,4,3527161,0
+ABSI.US,D,20231227,000000,4.17,5.2256,4.05,4.79,3308697,0
+ABSI.US,D,20231228,000000,4.9,5.47,4.55,4.6,3017810,0
+ABSI.US,D,20231229,000000,4.78,4.862,4.13,4.2,1883463,0
+ABSI.US,D,20240102,000000,4.11,4.3068,3.6013,3.69,2049842,0
+ABSI.US,D,20240103,000000,3.56,3.8,3.46,3.57,1344302,0
+ABSI.US,D,20240104,000000,3.55,3.9899,3.48,3.72,1455885,0
+ABSI.US,D,20240105,000000,3.89,3.89,3.45,3.62,1276467,0
+ABSI.US,D,20240108,000000,3.62,4.18,3.52,4.18,1501526,0
+ABSI.US,D,20240109,000000,4.18,4.22,3.95,4.11,1422518,0
+ABSI.US,D,20240110,000000,4.18,4.545,4.14,4.4,1657806,0
+ABSI.US,D,20240111,000000,4.6,4.62,4.02,4.13,1769667,0
+ABSI.US,D,20240112,000000,4.13,4.38,3.94,3.99,1064944,0
+ABSI.US,D,20240116,000000,3.94,4.06,3.765,4.03,1821828,0
+ABSI.US,D,20240117,000000,3.95,4.02,3.555,3.64,1150276,0
+ABSI.US,D,20240118,000000,3.66,3.71,3.52,3.62,957028,0
+ABSI.US,D,20240119,000000,3.59,3.59,3.09,3.41,1629242,0
+ABSI.US,D,20240122,000000,3.43,3.7,3.4,3.615,773425,0
+ABSI.US,D,20240123,000000,3.76,3.8,3.56,3.65,913110,0
+ABSI.US,D,20240124,000000,3.73,3.73,3.49,3.52,692192,0
+ABSI.US,D,20240125,000000,3.56,3.66,3.39,3.65,1098899,0
+ABSI.US,D,20240126,000000,3.65,3.84,3.53,3.71,1051793,0
+ABSI.US,D,20240129,000000,3.72,4.01,3.58,3.98,1387454,0
+ABSI.US,D,20240130,000000,3.98,4.205,3.83,3.855,2776107,0
+ABSI.US,D,20240131,000000,3.93,4.265,3.9,3.96,1405792,0
+ABSI.US,D,20240201,000000,4.02,4.52,4.02,4.4,1654142,0
+ABSI.US,D,20240202,000000,4.55,4.55,4.0685,4.43,2265859,0
+ABSI.US,D,20240205,000000,4.31,4.31,3.97,3.99,1077904,0
+ABSI.US,D,20240206,000000,4.08,4.39,4.0484,4.34,1093937,0
+ABSI.US,D,20240207,000000,4.35,4.35,3.9006,3.97,975028,0
+ABSI.US,D,20240208,000000,3.97,4.14,3.81,4.11,789251,0
+ABSI.US,D,20240209,000000,4.15,4.56,3.96,4.3,2913952,0
+ABSI.US,D,20240212,000000,4.47,4.65,4.31,4.54,1280332,0
+ABSI.US,D,20240213,000000,4.19,4.375,4,4.36,1447163,0
+ABSI.US,D,20240214,000000,4.5,4.85,4.4099,4.7,1449559,0
+ABSI.US,D,20240215,000000,4.9,5.265,4.72,5.15,1879958,0
+ABSI.US,D,20240216,000000,5.2,5.405,4.9101,5.33,1995352,0
+ABSI.US,D,20240220,000000,5.3,5.3,4.64,4.81,2080680,0
+ABSI.US,D,20240221,000000,4.7,5,4.67,4.915,739990,0
+ABSI.US,D,20240222,000000,5.03,5.27,4.65,4.68,1202934,0
+ABSI.US,D,20240223,000000,4.73,4.85,4.51,4.69,865615,0
+ABSI.US,D,20240226,000000,4.65,4.97,4.65,4.9,631090,0
+ABSI.US,D,20240227,000000,5,5.07,4.84,4.92,1048698,0
+ABSI.US,D,20240228,000000,4.5,4.96,4.4,4.69,7782788,0
+ABSI.US,D,20240229,000000,4.83,5.17,4.62,5.16,3037150,0
+ABSI.US,D,20240301,000000,5.15,5.58,5,5.46,3199507,0
+ABSI.US,D,20240304,000000,5.74,6.4,5.332,5.74,2939847,0
+ABSI.US,D,20240305,000000,5.69,5.73,5.15,5.26,1822052,0
+ABSI.US,D,20240306,000000,5.7,5.85,5.3,5.36,1445390,0
+ABSI.US,D,20240307,000000,5.38,5.51,5.03,5.13,1459852,0
+ABSI.US,D,20240308,000000,5.21,5.75,4.94,5.02,1925664,0
+ABSI.US,D,20240311,000000,4.96,5.21,4.63,4.7,1378189,0
+ABSI.US,D,20240312,000000,4.73,5.03,4.64,4.94,1273750,0
+ABSI.US,D,20240313,000000,4.9,5.12,4.84,4.88,1033399,0
+ABSI.US,D,20240314,000000,5.07,5.1968,4.65,4.79,1100794,0
+ABSI.US,D,20240315,000000,4.78,5.005,4.76,4.9,1140859,0
+ABSI.US,D,20240318,000000,4.94,4.94,4.58,4.66,991487,0
+ABSI.US,D,20240319,000000,4.64,4.91,4.39,4.81,1133518,0
+ABSI.US,D,20240320,000000,4.81,5.2,4.72,5.09,848044,0
+ABSI.US,D,20240321,000000,5.24,5.57,5.16,5.28,1561989,0
+ABSI.US,D,20240322,000000,5.28,5.28,4.87,4.95,1106703,0
+ABSI.US,D,20240325,000000,4.95,5.07,4.895,5.06,1226016,0
+ABSI.US,D,20240326,000000,5.11,5.56,5.11,5.21,2082186,0
+ABSI.US,D,20240327,000000,5.27,5.655,5.145,5.54,1449813,0
+ABSI.US,D,20240328,000000,5.54,5.76,5.51,5.68,1217894,0
+ABSI.US,D,20240401,000000,5.73,5.73,5.4386,5.61,945318,0
+ABSI.US,D,20240402,000000,5.37,5.405,5.1,5.14,1841589,0
+ABSI.US,D,20240403,000000,5.1,5.36,4.91,5.31,962251,0
+ABSI.US,D,20240404,000000,5.38,5.63,5.263,5.59,999225,0
+ABSI.US,D,20240405,000000,5.53,5.74,5.44,5.74,952406,0
+ABSI.US,D,20240408,000000,5.72,5.76,5.485,5.64,1018561,0
+ABSI.US,D,20240409,000000,5.61,6.72,5.61,6.585,3301623,0
+ABSI.US,D,20240410,000000,6.29,6.38,5.86,6.08,2271616,0
+ABSI.US,D,20240411,000000,6.12,6.27,5.86,6.085,1152983,0
+ABSI.US,D,20240412,000000,6.01,6.02,5.65,5.83,1271709,0
+ABSI.US,D,20240415,000000,5.82,5.87,5.34,5.43,1417333,0
+ABSI.US,D,20240416,000000,5.32,5.5,5.24,5.38,1347613,0
+ABSI.US,D,20240417,000000,5.4,5.57,5.25,5.29,1155447,0
+ABSI.US,D,20240418,000000,5.26,5.38,4.95,4.97,1102324,0
+ABSI.US,D,20240419,000000,4.95,5.04,4.7,4.77,1258326,0
+ABSI.US,D,20240422,000000,4.77,4.88,4.48,4.51,1622829,0
+ABSI.US,D,20240423,000000,4.45,5.06,4.44,4.71,1238718,0
+ABSI.US,D,20240424,000000,4.71,4.89,4.48,4.53,854638,0
+ABSI.US,D,20240425,000000,4.51,4.54,4.27,4.455,807087,0
+ABSI.US,D,20240426,000000,4.5,4.68,4.4691,4.58,640076,0
+ABSI.US,D,20240429,000000,4.67,4.88,4.63,4.78,679902,0
+ABSI.US,D,20240430,000000,4.71,4.82,4.66,4.74,642744,0
+ABSI.US,D,20240501,000000,4.86,5.37,4.805,5.19,1040327,0
+ABSI.US,D,20240502,000000,5.23,5.31,4.9,4.98,660927,0
+ABSI.US,D,20240503,000000,5.23,5.44,5.055,5.08,536637,0
+ABSI.US,D,20240506,000000,5.17,5.265,5.08,5.21,476905,0
+ABSI.US,D,20240507,000000,5.24,5.24,4.95,5,805566,0
+ABSI.US,D,20240508,000000,4.91,5.1,4.81,4.94,349877,0
+ABSI.US,D,20240509,000000,4.98,5.16,4.94,5.14,496508,0
+ABSI.US,D,20240510,000000,5.14,5.19,4.81,4.91,709065,0
+ABSI.US,D,20240513,000000,4.93,5.25,4.91,5.06,876825,0
+ABSI.US,D,20240514,000000,4.6,5.35,4.4903,4.83,698995,0
+ABSI.US,D,20240515,000000,4.96,5.09,4.7001,4.825,597579,0
+ABSI.US,D,20240516,000000,4.85,4.865,4.64,4.74,692298,0
+ABSI.US,D,20240517,000000,4.75,4.75,4.58,4.615,551334,0
+ABSI.US,D,20240520,000000,4.57,4.6701,4.43,4.61,817087,0
+ABSI.US,D,20240521,000000,4.7,4.905,4.64,4.79,1265606,0
+ABSI.US,D,20240522,000000,4.85,5.04,4.58,4.61,1185071,0
+ABSI.US,D,20240523,000000,4.65,4.7,4.23,4.35,1227589,0
+ABSI.US,D,20240524,000000,4.43,4.435,4.16,4.21,875885,0
+ABSI.US,D,20240528,000000,4.29,4.43,4.195,4.27,1757859,0
+ABSI.US,D,20240529,000000,4.18,4.22,4.01,4.18,1860441,0
+ABSI.US,D,20240530,000000,4.23,4.445,4.15,4.25,1200018,0
+ABSI.US,D,20240531,000000,4.21,4.39,4.12,4.21,1075101,0
+ABSI.US,D,20240603,000000,4.27,4.48,4.16,4.25,1174354,0
+ABSI.US,D,20240604,000000,4.22,4.4,4.205,4.35,1302063,0
+ABSI.US,D,20240605,000000,4.38,4.63,4.3,4.62,898920,0
+ABSI.US,D,20240606,000000,4.62,4.65,4.24,4.37,898615,0
+ABSI.US,D,20240607,000000,4.28,4.38,4.21,4.38,593644,0
+ABSI.US,D,20240610,000000,4.39,4.6,4.3002,4.52,1096996,0
+ABSI.US,D,20240611,000000,4.5,4.521,4.37,4.51,831494,0
+ABSI.US,D,20240612,000000,4.68,4.98,4.6299,4.96,1464371,0
+ABSI.US,D,20240613,000000,4.98,5.2,4.34,4.37,2706780,0
+ABSI.US,D,20240614,000000,4.35,4.37,3.92,3.98,1763519,0
+ABSI.US,D,20240617,000000,3.99,4.015,3.19,3.41,3283971,0
+ABSI.US,D,20240618,000000,3.42,3.59,3.35,3.48,1491290,0
+ABSI.US,D,20240620,000000,3.5,3.5,2.795,2.92,3968840,0
+ABSI.US,D,20240621,000000,2.98,3.02,2.86,3.02,4598018,0
+ABSI.US,D,20240624,000000,3.03,3.11,2.97,3.04,2158109,0
+ABSI.US,D,20240625,000000,3.05,3.15,2.93,2.94,1675408,0
+ABSI.US,D,20240626,000000,2.92,3.11,2.9,3.07,1313933,0
+ABSI.US,D,20240627,000000,3.09,3.2,2.995,3.05,1511602,0
+ABSI.US,D,20240628,000000,3.04,3.17,2.96,3.08,12564168,0
+ABSI.US,D,20240701,000000,3.08,3.125,2.93,3.01,1138258,0
+ABSI.US,D,20240702,000000,2.97,3.03,2.915,2.97,841695,0
+ABSI.US,D,20240703,000000,3.39,3.5499,3.13,3.18,1334721,0
+ABSI.US,D,20240705,000000,3.27,3.38,3.085,3.17,1109940,0
+ABSI.US,D,20240708,000000,3.35,3.7,3.23,3.3,2528715,0
+ABSI.US,D,20240709,000000,3.33,3.68,3.2622,3.64,2169731,0
+ABSI.US,D,20240710,000000,3.75,3.81,3.51,3.61,1439943,0
+ABSI.US,D,20240711,000000,3.69,4.04,3.57,4.03,2438590,0
+ABSI.US,D,20240712,000000,4.1,4.34,3.91,4.03,2696164,0
+ABSI.US,D,20240715,000000,4.2,4.2,3.85,3.95,1553977,0
+ABSI.US,D,20240716,000000,4.055,4.55,4.035,4.35,2539160,0
+ABSI.US,D,20240717,000000,4.26,4.5,4.18,4.38,2144074,0
+ABSI.US,D,20240718,000000,4.4,4.505,4.005,4.11,2252438,0
+ABSI.US,D,20240719,000000,4.15,4.2,3.94,3.97,1494169,0
+ABSI.US,D,20240722,000000,4,4.11,3.76,4.1,1075209,0
+ABSI.US,D,20240723,000000,4.05,4.54,4.04,4.45,1067587,0
+ABSI.US,D,20240724,000000,4.39,4.49,4.22,4.22,958886,0
+ABSI.US,D,20240725,000000,4.22,4.5,4.15,4.38,751008,0
+ABSI.US,D,20240726,000000,4.5,4.54,4.38,4.48,735264,0
+ABSI.US,D,20240729,000000,4.55,4.7,4.3,4.46,854268,0
+ABSI.US,D,20240730,000000,4.46,4.59,4.175,4.23,646060,0
+ABSI.US,D,20240731,000000,4.31,4.6,4.21,4.4,822967,0
+ABSI.US,D,20240801,000000,4.4,4.47,4.01,4.04,821647,0
+ABSI.US,D,20240802,000000,3.75,3.91,3.61,3.91,1380626,0
+ABSI.US,D,20240805,000000,3.46,3.625,3.34,3.58,1347401,0
+ABSI.US,D,20240806,000000,3.6,3.9,3.44,3.74,733895,0
+ABSI.US,D,20240807,000000,3.87,3.92,3.59,3.64,1009662,0
+ABSI.US,D,20240808,000000,3.71,3.83,3.66,3.77,690228,0
+ABSI.US,D,20240809,000000,3.76,3.7999,3.645,3.69,775783,0
+ABSI.US,D,20240812,000000,3.73,3.78,3.56,3.66,670735,0
+ABSI.US,D,20240813,000000,3.67,3.94,3.55,3.88,958360,0
+ABSI.US,D,20240814,000000,3.97,3.97,3.675,3.73,1167636,0
+ABSI.US,D,20240815,000000,3.74,4.345,3.74,4.14,2117687,0
+ABSI.US,D,20240816,000000,4.2,4.42,3.935,4.01,1326330,0
+ABSI.US,D,20240819,000000,4.09,4.24,3.98,4.17,1137768,0
+ABSI.US,D,20240820,000000,4.18,4.3,4.06,4.23,848432,0
+ABSI.US,D,20240821,000000,4.26,4.37,4.136,4.35,741781,0
+ABSI.US,D,20240822,000000,4.4,4.49,4.21,4.23,769206,0
+ABSI.US,D,20240823,000000,4.3,4.5,4.23,4.49,747929,0
+ABSI.US,D,20240826,000000,4.49,4.6,4.42,4.49,662747,0
+ABSI.US,D,20240827,000000,4.45,4.51,4.26,4.49,673044,0
+ABSI.US,D,20240828,000000,4.45,4.49,4.19,4.39,900880,0
+ABSI.US,D,20240829,000000,4.47,4.575,4.285,4.3,891266,0
+ABSI.US,D,20240830,000000,4.36,4.42,4.27,4.4,674277,0
+ABSI.US,D,20240903,000000,4.37,4.45,3.95,3.99,1040657,0
+ABSI.US,D,20240904,000000,3.91,4.14,3.8201,4.05,688631,0
+ABSI.US,D,20240905,000000,4.12,4.225,4.01,4.13,786058,0
+ABSI.US,D,20240906,000000,4.13,4.21,3.89,4.02,690226,0
+ABSI.US,D,20240909,000000,4,4.1,3.49,3.5,1994452,0
+ABSI.US,D,20240910,000000,3.49,3.67,3.36,3.67,2197685,0
+ABSI.US,D,20240911,000000,3.63,3.695,3.58,3.65,921625,0
+ABSI.US,D,20240912,000000,3.67,3.78,3.59,3.69,531145,0
+ABSI.US,D,20240913,000000,3.76,3.925,3.76,3.9,591050,0
+ABSI.US,D,20240916,000000,3.91,3.91,3.74,3.85,769213,0
+ABSI.US,D,20240917,000000,3.9,4.01,3.85,3.95,686042,0
+ABSI.US,D,20240918,000000,3.93,4.19,3.895,3.98,770293,0
+ABSI.US,D,20240919,000000,4.1,4.32,4.0399,4.31,1237317,0
+ABSI.US,D,20240920,000000,4.31,4.44,4.06,4.32,1692504,0
+ABSI.US,D,20240923,000000,4.32,4.36,3.98,4.03,856030,0
+ABSI.US,D,20240924,000000,4.06,4.06,3.8709,3.96,599910,0
+ABSI.US,D,20240925,000000,3.95,3.99,3.83,3.88,734774,0
+ABSI.US,D,20240926,000000,3.94,4.13,3.86,4.11,810607,0
+ABSI.US,D,20240927,000000,4.13,4.17,3.93,3.97,544798,0
+ABSI.US,D,20240930,000000,3.94,4.015,3.75,3.82,523619,0
+ABSI.US,D,20241001,000000,3.82,3.85,3.53,3.62,1053940,0
+ABSI.US,D,20241002,000000,3.75,3.805,3.62,3.8,885718,0
+ABSI.US,D,20241003,000000,3.74,3.905,3.73,3.81,572915,0
+ABSI.US,D,20241004,000000,3.9,4.01,3.85,3.88,837322,0
+ABSI.US,D,20241007,000000,3.9,3.949,3.79,3.92,453195,0
+ABSI.US,D,20241008,000000,3.94,4.03,3.85,3.94,552596,0
+ABSI.US,D,20241009,000000,3.94,4,3.77,3.81,725645,0
+ABSI.US,D,20241010,000000,3.81,3.81,3.685,3.79,564009,0
+ABSI.US,D,20241011,000000,3.78,4.09,3.75,4.07,1175420,0
+ABSI.US,D,20241014,000000,4.05,4.135,3.95,4.1,571523,0
+ABSI.US,D,20241015,000000,4.05,4.07,3.87,3.98,619170,0
+ABSI.US,D,20241016,000000,4,4.24,3.99,4.13,744076,0
+ABSI.US,D,20241017,000000,4.13,4.14,4.01,4.02,484765,0
+ABSI.US,D,20241018,000000,4.11,4.21,4.055,4.21,478544,0
+ABSI.US,D,20241021,000000,4.19,4.2,3.97,4.04,722476,0
+ABSI.US,D,20241022,000000,4.02,4.16,3.98,4.14,460760,0
+ABSI.US,D,20241023,000000,4.09,4.125,3.98,4.11,610992,0
+ABSI.US,D,20241024,000000,4.17,4.23,4.02,4.11,738263,0
+ABSI.US,D,20241025,000000,4.15,4.24,4.055,4.07,645477,0
+ABSI.US,D,20241028,000000,4.06,4.4,4.06,4.29,1727827,0
+ABSI.US,D,20241029,000000,4.33,4.35,4.135,4.17,1097939,0
+ABSI.US,D,20241030,000000,4.2,4.265,4.105,4.14,1529647,0
+ABSI.US,D,20241031,000000,4.1,4.1,3.83,3.84,1359359,0
+ABSI.US,D,20241101,000000,3.88,3.95,3.72,3.92,1060417,0
+ABSI.US,D,20241104,000000,3.88,4.03,3.82,4,702187,0
+ABSI.US,D,20241105,000000,4,4.06,3.855,4.05,700460,0
+ABSI.US,D,20241106,000000,4.1,4.23,3.97,4.14,1989129,0
+ABSI.US,D,20241107,000000,4.14,4.22,4.01,4.03,948702,0
+ABSI.US,D,20241108,000000,4.02,4.095,3.92,4.07,837599,0
+ABSI.US,D,20241111,000000,4.2,4.465,4.13,4.28,1967809,0
+ABSI.US,D,20241112,000000,4.1,4.1,3.615,3.64,2213435,0
+ABSI.US,D,20241113,000000,3.73,3.82,3.13,3.14,1961486,0
+ABSI.US,D,20241114,000000,3.2,3.2,2.95,3.015,3287445,0
+ABSI.US,D,20241115,000000,3.02,3.0299,2.71,2.84,2439578,0
+ABSI.US,D,20241118,000000,2.9,2.9385,2.76,2.77,960292,0
+ABSI.US,D,20241119,000000,2.76,2.77,2.45,2.72,1595209,0
+ABSI.US,D,20241120,000000,2.69,2.72,2.55,2.68,1059977,0
+ABSI.US,D,20241121,000000,2.66,2.695,2.52,2.55,1673794,0
+ABSI.US,D,20241122,000000,2.58,2.64,2.52,2.56,1091751,0
+ABSI.US,D,20241125,000000,2.76,2.98,2.715,2.83,1713166,0
+ABSI.US,D,20241126,000000,2.82,2.84,2.74,2.75,1033319,0
+ABSI.US,D,20241127,000000,2.81,3.02,2.8,2.94,883192,0
+ABSI.US,D,20241129,000000,2.97,3.08,2.9,3.05,488667,0
+ABSI.US,D,20241202,000000,3.09,3.23,3.065,3.15,1563967,0
+ABSI.US,D,20241203,000000,3.15,3.16,2.94,2.99,1422632,0
+ABSI.US,D,20241204,000000,3.11,3.18,3.01,3.09,1420217,0
+ABSI.US,D,20241205,000000,3.1,3.12,2.91,2.92,1609836,0
+ABSI.US,D,20241206,000000,2.95,3.26,2.95,3.11,3197118,0
+ABSI.US,D,20241209,000000,3.25,3.47,3.19,3.21,1957335,0
+ABSI.US,D,20241210,000000,3.52,4.1,3.44,4.02,5407516,0
+ABSI.US,D,20241211,000000,4.29,4.56,3.9409,4.38,4949799,0
+ABSI.US,D,20241212,000000,4.5,4.51,3.46,3.68,6601007,0
+ABSI.US,D,20241213,000000,3.73,3.76,3.51,3.695,2436603,0
+ABSI.US,D,20241216,000000,3.65,4.11,3.53,3.83,2556781,0
+ABSI.US,D,20241217,000000,3.75,3.859,3.32,3.33,2323501,0
+ABSI.US,D,20241218,000000,3.35,3.48,2.905,3.04,3397868,0
+ABSI.US,D,20241219,000000,3.13,3.15,2.7925,2.92,2637690,0
+ABSI.US,D,20241220,000000,2.88,3.085,2.86,2.99,2502806,0
+ABSI.US,D,20241223,000000,3,3,2.865,2.93,1440641,0
+ABSI.US,D,20241224,000000,2.92,3.03,2.875,3.01,1155891,0
+ABSI.US,D,20241226,000000,3.01,3.09,2.915,2.98,1871878,0
+ABSI.US,D,20241227,000000,2.96,3.02,2.72,2.77,2384513,0
+ABSI.US,D,20241230,000000,2.72,2.77,2.62,2.65,2266608,0
+ABSI.US,D,20241231,000000,2.68,2.69,2.545,2.62,2381235,0
+ABSI.US,D,20250102,000000,2.7,2.94,2.625,2.71,2106987,0
+ABSI.US,D,20250103,000000,2.72,3.29,2.72,3.26,3306866,0
+ABSI.US,D,20250106,000000,3.31,3.64,3.24,3.37,2985130,0
+ABSI.US,D,20250107,000000,3.39,3.55,3.06,3.07,2096641,0
+ABSI.US,D,20250108,000000,4.09,4.22,3.1,3.22,59357511,0
+ABSI.US,D,20250110,000000,3.08,3.09,2.81,2.855,8321583,0
+ABSI.US,D,20250113,000000,2.8,2.86,2.7,2.85,3493460,0
+ABSI.US,D,20250114,000000,2.85,2.86,2.6626,2.71,3996142,0
+ABSI.US,D,20250115,000000,2.84,2.97,2.6545,2.86,4623374,0
+ABSI.US,D,20250116,000000,2.84,2.84,2.7,2.8,2569266,0
+ABSI.US,D,20250117,000000,2.86,2.99,2.795,2.9,2523047,0
+ABSI.US,D,20250121,000000,2.96,3.28,2.85,3.22,4328622,0
+ABSI.US,D,20250122,000000,3.47,4.4,3.43,4.03,22697081,0
+ABSI.US,D,20250123,000000,3.93,4.2092,3.79,4.17,6996222,0
+ABSI.US,D,20250124,000000,4.16,4.31,3.92,4,4668762,0
+ABSI.US,D,20250127,000000,3.88,4.1981,3.67,3.81,4313359,0
+ABSI.US,D,20250128,000000,3.89,3.92,3.5343,3.84,4286457,0
+ABSI.US,D,20250129,000000,3.83,4.04,3.67,3.74,2572008,0
+ABSI.US,D,20250130,000000,3.78,3.96,3.7,3.82,1993893,0
+ABSI.US,D,20250131,000000,3.9,4.01,3.63,3.71,3554895,0
+ABSI.US,D,20250203,000000,3.5,3.9,3.4,3.7,3849279,0
+ABSI.US,D,20250204,000000,3.7,4.38,3.65,4.35,12405988,0
+ABSI.US,D,20250205,000000,4.3,4.88,4.3,4.71,8492713,0
+ABSI.US,D,20250206,000000,4.76,4.88,4.49,4.72,4268919,0
+ABSI.US,D,20250207,000000,4.71,4.8,4.5,4.67,3464421,0
+ABSI.US,D,20250210,000000,4.7,4.75,4.23,4.33,4624325,0
+ABSI.US,D,20250211,000000,4.27,4.91,4.17,4.91,6023491,0
+ABSI.US,D,20250212,000000,4.84,5.05,4.62,4.99,6453779,0
+ABSI.US,D,20250213,000000,5,5.05,4.7717,5,3048000,0
+ABSI.US,D,20250214,000000,5.09,5.85,5.03,5.82,9911300,0
+ABSI.US,D,20250218,000000,6.265,6.33,5.66,5.79,9566076,0
+ABSI.US,D,20250219,000000,5.79,5.995,5.455,5.57,5452189,0
+ABSI.US,D,20250220,000000,5.44,5.54,5.05,5.19,4610249,0
+ABSI.US,D,20250221,000000,5.25,5.41,4.79,4.96,4969559,0
+ABSI.US,D,20250224,000000,4.92,4.925,4.36,4.475,5689438,0
+ABSI.US,D,20250225,000000,4.33,4.35,3.78,4.02,8319793,0
+ABSI.US,D,20250226,000000,4.25,4.415,4.06,4.22,3626258,0
+ABSI.US,D,20250227,000000,4.32,4.346,4.04,4.04,2980846,0
+ABSI.US,D,20250228,000000,3.91,4.16,3.835,3.85,3504779,0
+ABSI.US,D,20250303,000000,3.94,3.995,3.37,3.42,4498759,0
+ABSI.US,D,20250304,000000,3.25,3.35,3.03,3.27,7347615,0
+ABSI.US,D,20250305,000000,3.28,3.405,3.22,3.36,2609677,0
+ABSI.US,D,20250306,000000,3.21,3.26,3.02,3.1,4784889,0
+ABSI.US,D,20250307,000000,3.1,3.225,3.031,3.12,2715360,0
+ABSI.US,D,20250310,000000,3.06,3.14,2.96,3.06,4233689,0
+ABSI.US,D,20250311,000000,3.03,3.09,2.865,2.95,4467261,0
+ABSI.US,D,20250312,000000,3.07,3.26,3.055,3.12,3268927,0
+ABSI.US,D,20250313,000000,3.14,3.18,2.9,2.9,2994404,0
+ABSI.US,D,20250314,000000,2.975,3.205,2.9025,3.14,5130965,0
+ABSI.US,D,20250317,000000,3.2,3.32,3.115,3.21,3119300,0
+ABSI.US,D,20250318,000000,3.14,3.149,2.96,3.08,4643473,0
+ABSI.US,D,20250319,000000,3,3.09,2.81,2.98,5910308,0
+ABSI.US,D,20250320,000000,2.94,3.15,2.93,3.04,3799125,0
+ABSI.US,D,20250321,000000,2.98,3.11,2.95,3.01,3208916,0
+ABSI.US,D,20250324,000000,3.11,3.16,3.06,3.1,3014922,0
+ABSI.US,D,20250325,000000,3.1,3.145,3.01,3.07,2512347,0
+ABSI.US,D,20250326,000000,3.07,3.08,2.9,2.9,3547179,0
+ABSI.US,D,20250327,000000,2.86,2.93,2.8,2.81,2792702,0
+ABSI.US,D,20250328,000000,2.8,2.86,2.68,2.7,2323216,0
+ABSI.US,D,20250331,000000,2.59,2.59,2.5,2.51,3669210,0
+ABSI.US,D,20250401,000000,2.52,2.53,2.34,2.4,4036714,0
+ABSI.US,D,20250402,000000,2.3,2.615,2.3,2.48,3378159,0
+ABSI.US,D,20250403,000000,2.285,2.36,2.23,2.235,2809558,0
+ABSI.US,D,20250404,000000,2.2,2.3,2.01,2.28,3785013,0
+ABSI.US,D,20250407,000000,2.1,2.43,2.0105,2.32,3382250,0
+ABSI.US,D,20250408,000000,2.44,2.49,2.2315,2.27,2810699,0
+ABSI.US,D,20250409,000000,2.21,2.72,2.18,2.58,4638862,0
+ABSI.US,D,20250410,000000,2.48,2.59,2.31,2.455,3189639,0
+ABSI.US,D,20250411,000000,2.78,3.02,2.6203,3.02,7175332,0
+ABSI.US,D,20250414,000000,3.11,3.12,2.88,3.09,4146178,0
+ABSI.US,D,20250415,000000,3.03,3.298,2.98,3.12,3248301,0
+ABSI.US,D,20250416,000000,3.11,3.2,2.95,3.05,2442790,0
+ABSI.US,D,20250417,000000,3.04,3.12,2.96,3.09,1634531,0
+ABSI.US,D,20250421,000000,3.01,3.26,3.01,3.07,2717381,0
+ABSI.US,D,20250422,000000,3.14,3.3,3.12,3.21,2699088,0
+ABSI.US,D,20250423,000000,3.37,3.54,3.19,3.19,2604479,0
+ABSI.US,D,20250424,000000,3.2,3.26,3.135,3.22,1461309,0
+ABSI.US,D,20250425,000000,3.22,3.24,3.12,3.13,1576441,0
+ABSI.US,D,20250428,000000,3.13,3.24,3.095,3.19,1533908,0
+ABSI.US,D,20250429,000000,3.17,3.19,3,3.03,1459733,0
+ABSI.US,D,20250430,000000,2.98,3.09,2.85,3.07,2260391,0
+ABSI.US,D,20250501,000000,3.1,3.12,2.97,3.03,1530190,0
+ABSI.US,D,20250502,000000,3.09,3.155,3.02,3.03,1726884,0
+ABSI.US,D,20250505,000000,3.01,3.03,2.85,2.87,1798814,0
+ABSI.US,D,20250506,000000,2.85,2.85,2.64,2.65,2602450,0
+ABSI.US,D,20250507,000000,2.73,2.76,2.62,2.66,1832505,0
+ABSI.US,D,20250508,000000,2.7,2.94,2.62,2.8,3293336,0
+ABSI.US,D,20250509,000000,2.81,2.89,2.73,2.75,2105944,0
+ABSI.US,D,20250512,000000,2.93,2.98,2.81,2.93,3062490,0
+ABSI.US,D,20250513,000000,2.91,2.96,2.75,2.96,4824258,0
+ABSI.US,D,20250514,000000,3.61,3.65,2.83,2.91,10466315,0
+ABSI.US,D,20250515,000000,2.91,2.99,2.831,2.96,2754445,0
+ABSI.US,D,20250516,000000,2.97,3.065,2.85,2.88,2940739,0
+ABSI.US,D,20250519,000000,2.81,2.835,2.675,2.77,3535349,0
+ABSI.US,D,20250520,000000,2.75,2.875,2.69,2.79,2407521,0
+ABSI.US,D,20250521,000000,2.76,2.78,2.66,2.7,2758889,0
+ABSI.US,D,20250522,000000,2.67,2.7154,2.63,2.66,2239315,0
+ABSI.US,D,20250523,000000,2.6,2.6802,2.56,2.66,2031452,0
+ABSI.US,D,20250527,000000,2.69,2.795,2.62,2.72,2187301,0
+ABSI.US,D,20250528,000000,2.7,2.78,2.67,2.74,1850737,0
+ABSI.US,D,20250529,000000,2.8,2.84,2.66,2.74,2172991,0
+ABSI.US,D,20250530,000000,2.71,2.72,2.59,2.65,2133977,0
+ABSI.US,D,20250602,000000,2.68,2.81,2.635,2.73,2391876,0
+ABSI.US,D,20250603,000000,2.73,2.8,2.675,2.78,1561949,0
+ABSI.US,D,20250604,000000,2.78,2.95,2.7646,2.85,2681353,0
+ABSI.US,D,20250605,000000,2.87,2.94,2.78,2.84,2751490,0
+ABSI.US,D,20250606,000000,2.87,3.07,2.86,3.03,3230878,0
+ABSI.US,D,20250609,000000,3.07,3.1,2.93,2.97,2188744,0
+ABSI.US,D,20250610,000000,2.98,3.28,2.97,3.03,4162136,0
+ABSI.US,D,20250611,000000,3.07,3.12,2.93,3.01,2589659,0
+ABSI.US,D,20250612,000000,2.98,3.0368,2.83,2.84,2763527,0
+ABSI.US,D,20250613,000000,2.77,2.83,2.71,2.78,2238447,0
+ABSI.US,D,20250616,000000,2.83,2.87,2.75,2.82,1983833,0
+ABSI.US,D,20250617,000000,2.81,2.8688,2.7,2.71,3140960,0
+ABSI.US,D,20250618,000000,2.71,2.89,2.65,2.75,3969655,0
+ABSI.US,D,20250620,000000,2.985,3.03,2.76,2.79,9796377,0
+ABSI.US,D,20250623,000000,2.75,2.78,2.64,2.76,4670583,0
+ABSI.US,D,20250624,000000,2.8,2.83,2.73,2.81,3786081,0
+ABSI.US,D,20250625,000000,2.84,2.86,2.67,2.76,4193595,0
+ABSI.US,D,20250626,000000,2.775,2.79,2.65,2.71,4781063,0
+ABSI.US,D,20250627,000000,2.725,2.748,2.61,2.62,7396809,0
+ABSI.US,D,20250630,000000,2.68,2.68,2.56,2.57,4245167,0
+ABSI.US,D,20250701,000000,2.56,2.695,2.49,2.59,4070121,0
+ABSI.US,D,20250702,000000,2.59,2.715,2.535,2.69,3226696,0
+ABSI.US,D,20250703,000000,2.78,2.815,2.715,2.77,2711520,0
+ABSI.US,D,20250707,000000,2.735,2.735,2.54,2.58,3869923,0
+ABSI.US,D,20250708,000000,2.61,2.76,2.605,2.64,4274442,0
+ABSI.US,D,20250709,000000,2.68,2.92,2.66,2.83,6197044,0
+ABSI.US,D,20250710,000000,2.85,2.85,2.72,2.73,2957339,0
+ABSI.US,D,20250711,000000,2.71,2.72,2.63,2.67,2928151,0
+ABSI.US,D,20250714,000000,2.65,2.7092,2.62,2.66,3195563,0
+ABSI.US,D,20250715,000000,2.66,2.68,2.5509,2.57,3392625,0
+ABSI.US,D,20250716,000000,2.63,2.75,2.58,2.74,4537548,0
+ABSI.US,D,20250717,000000,2.72,2.89,2.72,2.88,9727203,0
+ABSI.US,D,20250718,000000,2.9,3.23,2.895,3.12,8762232,0
+ABSI.US,D,20250721,000000,3.21,3.76,3.21,3.51,10851757,0
+ABSI.US,D,20250722,000000,3.495,3.64,3.39,3.63,5784880,0
+ABSI.US,D,20250723,000000,3.67,3.74,3.43,3.52,4194986,0
+ABSI.US,D,20250724,000000,3.5,3.59,3.41,3.51,3052305,0
+ABSI.US,D,20250725,000000,2.93,2.955,2.59,2.89,23754502,0
+ABSI.US,D,20250728,000000,3.04,3.09,2.9,2.97,9306857,0
+ABSI.US,D,20250729,000000,3.14,3.2,2.87,2.95,10266480,0
+ABSI.US,D,20250730,000000,2.98,3.1699,2.88,2.92,8852758,0
+ABSI.US,D,20250731,000000,2.92,3,2.81,2.83,4883026,0
+ABSI.US,D,20250801,000000,2.75,2.92,2.74,2.9,4923905,0
+ABSI.US,D,20250804,000000,2.94,3.01,2.85,2.99,3273925,0
+ABSI.US,D,20250805,000000,3,3.01,2.9,2.95,3430886,0
+ABSI.US,D,20250806,000000,2.93,2.96,2.825,2.91,3747971,0
+ABSI.US,D,20250807,000000,2.98,3.04,2.89,2.92,3900080,0
+ABSI.US,D,20250808,000000,2.93,2.97,2.83,2.84,3249611,0
+ABSI.US,D,20250811,000000,2.9,3,2.82,2.85,3871139,0
+ABSI.US,D,20250812,000000,2.9,3.01,2.86,2.97,5208974,0
+ABSI.US,D,20250813,000000,2.835,3.4,2.8,3.12,13483740,0
+ABSI.US,D,20250814,000000,3,3.08,2.91,3,4731297,0
+ABSI.US,D,20250815,000000,3.01,3.025,2.82,2.93,6147476,0
+ABSI.US,D,20250818,000000,2.9,2.93,2.8035,2.83,3729756,0
+ABSI.US,D,20250819,000000,2.81,2.83,2.54,2.62,7007140,0
+ABSI.US,D,20250820,000000,2.65,2.655,2.54,2.57,3753867,0
+ABSI.US,D,20250821,000000,2.55,2.62,2.49,2.56,3626698,0
+ABSI.US,D,20250822,000000,2.58,2.725,2.56,2.63,3884994,0
+ABSI.US,D,20250825,000000,2.63,2.65,2.515,2.54,3188182,0
+ABSI.US,D,20250826,000000,2.56,2.58,2.5,2.55,2842060,0
+ABSI.US,D,20250827,000000,2.55,2.58,2.51,2.55,2523018,0
+ABSI.US,D,20250828,000000,2.56,2.58,2.45,2.47,3129364,0
+ABSI.US,D,20250829,000000,2.47,2.5,2.37,2.39,3090352,0
+ABSI.US,D,20250902,000000,2.35,2.47,2.32,2.34,2986471,0
+ABSI.US,D,20250903,000000,2.38,2.46,2.325,2.38,2565573,0
+ABSI.US,D,20250904,000000,2.4,2.41,2.325,2.4,2370353,0
+ABSI.US,D,20250905,000000,2.44,2.49,2.35,2.46,2853875,0
+ABSI.US,D,20250908,000000,2.5,2.59,2.45,2.51,3112186,0
+ABSI.US,D,20250909,000000,2.51,2.56,2.455,2.54,2048692,0
+ABSI.US,D,20250910,000000,2.6,2.6,2.37,2.38,3891457,0
+ABSI.US,D,20250911,000000,2.52,2.89,2.5,2.74,14610899,0
+ABSI.US,D,20250912,000000,2.78,2.78,2.55,2.55,7062187,0
+ABSI.US,D,20250915,000000,2.57,2.66,2.53,2.62,3627639,0
+ABSI.US,D,20250916,000000,2.61,2.74,2.58,2.7,3026261,0
+ABSI.US,D,20250917,000000,2.67,2.725,2.52,2.55,4024694,0
+ABSI.US,D,20250918,000000,2.6,2.75,2.59,2.69,3414635,0
+ABSI.US,D,20250919,000000,2.7,2.75,2.6,2.61,8735933,0
+ABSI.US,D,20250922,000000,2.64,2.73,2.605,2.69,3655663,0
+ABSI.US,D,20250923,000000,2.71,2.77,2.6,2.6,3812325,0
+ABSI.US,D,20250924,000000,2.635,2.66,2.475,2.49,5266252,0
+ABSI.US,D,20250925,000000,2.54,2.6788,2.48,2.65,5931560,0
+ABSI.US,D,20250926,000000,2.64,2.77,2.61,2.73,4502289,0
+ABSI.US,D,20250929,000000,2.71,3.01,2.7,2.97,7190452,0
+ABSI.US,D,20250930,000000,2.92,3.06,2.8801,3.04,4770947,0
+ABSI.US,D,20251001,000000,3.01,3.28,3.01,3.13,7431883,0
+ABSI.US,D,20251002,000000,3.38,3.7,3.27,3.55,11700219,0
+ABSI.US,D,20251003,000000,3.6,3.62,3.29,3.38,7255031,0
+ABSI.US,D,20251006,000000,3.46,3.88,3.4501,3.76,7826238,0
+ABSI.US,D,20251007,000000,3.84,3.94,3.615,3.74,6056600,0
+ABSI.US,D,20251008,000000,3.76,4.29,3.65,4.18,8744046,0
+ABSI.US,D,20251009,000000,4.13,4.1694,3.91,4.01,5314154,0
+ABSI.US,D,20251010,000000,4.02,4.06,3.67,3.68,7612905,0
+ABSI.US,D,20251013,000000,3.72,3.7376,3.52,3.66,6990547,0
+ABSI.US,D,20251014,000000,3.555,4.01,3.4502,3.9,6427552,0
+ABSI.US,D,20251015,000000,4.04,5.0001,4.04,5,17205530,0
+ABSI.US,D,20251016,000000,4.88,5.228,4.73,4.87,9958358,0
+ABSI.US,D,20251017,000000,4.635,4.74,4.34,4.53,7063041,0
+ABSI.US,D,20251020,000000,4.73,4.9912,4.73,4.805,5069303,0
+ABSI.US,D,20251021,000000,4.755,4.7699,4.48,4.61,4036530,0
+ABSI.US,D,20251022,000000,4.54,4.62,4.13,4.285,5297618,0
+ABSI.US,D,20251023,000000,4.275,4.36,4.21,4.275,2928163,0
+ABSI.US,D,20251024,000000,4.44,4.53,4.25,4.27,3643204,0
+ABSI.US,D,20251027,000000,4.35,4.56,4.15,4.5,4721457,0
+ABSI.US,D,20251028,000000,4.51,4.53,4.35,4.4,2883109,0
+ABSI.US,D,20251029,000000,4.42,4.505,4.3,4.37,4030757,0
+ABSI.US,D,20251030,000000,4.22,4.32,4.09,4.09,2710818,0
+ABSI.US,D,20251031,000000,4.13,4.38,4.09,4.28,3891599,0
+ABSI.US,D,20251103,000000,4.27,4.28,3.935,4.11,3738734,0
+ABSI.US,D,20251104,000000,3.87,4.1086,3.87,3.94,3257963,0
+ABSI.US,D,20251105,000000,3.9,3.94,3.695,3.81,3293875,0
+ABSI.US,D,20251106,000000,3.81,3.81,3.545,3.59,2995148,0
+ABSI.US,D,20251107,000000,3.42,3.49,3.23,3.335,4413630,0
+ABSI.US,D,20251110,000000,3.48,3.5598,3.29,3.32,3122909,0
+ABSI.US,D,20251111,000000,3.32,3.46,3.23,3.45,3393568,0
+ABSI.US,D,20251112,000000,3.46,3.52,3.35,3.4,4074206,0
+ABSI.US,D,20251113,000000,2.98,3.06,2.6,2.64,18227453,0
+ABSI.US,D,20251114,000000,2.61,2.99,2.61,2.82,7301245,0
+ABSI.US,D,20251117,000000,2.79,3.07,2.76,2.86,5133307,0
+ABSI.US,D,20251118,000000,2.81,2.9,2.73,2.84,4512033,0
+ABSI.US,D,20251119,000000,2.87,3.065,2.86,2.86,3434309,0
+ABSI.US,D,20251120,000000,2.95,3.11,2.76,2.77,5997847,0
+ABSI.US,D,20251121,000000,2.77,2.97,2.705,2.93,4051245,0
+ABSI.US,D,20251124,000000,2.94,3.02,2.88,2.96,3002628,0
+ABSI.US,D,20251125,000000,2.96,3.08,2.9,3.07,3676084,0
+ABSI.US,D,20251126,000000,3.08,3.14,3.0001,3.09,2838849,0
+ABSI.US,D,20251128,000000,3.12,3.19,3.0801,3.17,1455765,0
+ABSI.US,D,20251201,000000,3.12,3.15,2.99,3.04,3602261,0
+ABSI.US,D,20251202,000000,3.07,3.185,2.985,3.03,3249764,0
+ABSI.US,D,20251203,000000,3.05,3.3,3.05,3.29,3099880,0
+ABSI.US,D,20251204,000000,3.3,3.96,3.29,3.73,10764508,0
+ABSI.US,D,20251205,000000,3.73,3.78,3.485,3.58,4253772,0
+ABSI.US,D,20251208,000000,3.67,3.69,3.405,3.45,2813237,0
+ABSI.US,D,20251209,000000,3.45,3.59,3.36,3.52,2580757,0
+ABSI.US,D,20251210,000000,3.73,4.06,3.63,3.97,7689881,0
+ABSI.US,D,20251211,000000,3.92,3.94,3.74,3.84,3386076,0
+ABSI.US,D,20251212,000000,3.83,3.83,3.5,3.64,4879071,0
+ABSI.US,D,20251215,000000,3.7,3.7014,3.36,3.39,3254026,0
+ABSI.US,D,20251216,000000,3.37,3.6,3.35,3.55,2824946,0
+ABSI.US,D,20251217,000000,3.565,3.64,3.36,3.39,2815901,0
+ABSI.US,D,20251218,000000,3.48,3.59,3.39,3.41,2718968,0
+ABSI.US,D,20251219,000000,3.44,3.54,3.37,3.38,9818925,0
+ABSI.US,D,20251222,000000,3.43,3.785,3.385,3.67,3570916,0
+ABSI.US,D,20251223,000000,3.6,3.62,3.445,3.52,2150522,0
+ABSI.US,D,20251224,000000,3.55,3.6,3.5051,3.56,1009791,0
+ABSI.US,D,20251226,000000,3.56,3.6,3.46,3.57,1833490,0
+ABSI.US,D,20251229,000000,3.5,3.57,3.44,3.45,1786062,0
+ABSI.US,D,20251230,000000,3.46,3.5,3.4001,3.49,2134205,0
+ABSI.US,D,20251231,000000,3.46,3.54,3.42,3.49,1986265,0
+ABSI.US,D,20260102,000000,3.55,3.805,3.49,3.61,3614406,0
+ABSI.US,D,20260105,000000,3.65,3.825,3.6101,3.74,3538297,0
+ABSI.US,D,20260106,000000,3.745,3.9,3.6601,3.9,2905134,0
+ABSI.US,D,20260107,000000,3.95,4.155,3.94,4.02,4367902,0
+ABSI.US,D,20260108,000000,3.85,3.85,3.42,3.44,7408752,0
+ABSI.US,D,20260109,000000,3.51,3.51,3.25,3.335,7613281,0
+ABSI.US,D,20260112,000000,3.37,3.47,3.23,3.4,3599587,0
+ABSI.US,D,20260113,000000,3.45,3.47,3.24,3.31,3211990,0
+ABSI.US,D,20260114,000000,3.3,3.445,3.295,3.35,2587315,0
+ABSI.US,D,20260115,000000,3.34,3.39,3.05,3.05,4478112,0
+ABSI.US,D,20260116,000000,3.1,3.15,3.01,3.02,2729098,0
+ABSI.US,D,20260120,000000,2.93,3,2.845,2.9,4912461,0
+ABSI.US,D,20260121,000000,2.92,3.03,2.88,3.02,2928096,0
+ABSI.US,D,20260122,000000,3.05,3.195,3.02,3.16,3066899,0
+ABSI.US,D,20260123,000000,3.14,3.14,2.9,2.91,3636494,0
+ABSI.US,D,20260126,000000,2.92,2.95,2.87,2.89,2667746,0
+ABSI.US,D,20260127,000000,2.9,2.99,2.87,2.98,2216255,0
+ABSI.US,D,20260128,000000,3.04,3.04,2.895,2.94,2762652,0
+ABSI.US,D,20260129,000000,2.93,3.11,2.88,3.03,3731775,0
+ABSI.US,D,20260130,000000,2.96,3.06,2.88,2.99,3277867,0
+ABSI.US,D,20260202,000000,2.9,3.09,2.9,3.02,2501666,0
+ABSI.US,D,20260203,000000,3.06,3.18,2.96,3.09,3199669,0
+ABSI.US,D,20260204,000000,3.08,3.12,2.81,2.91,4388404,0
+ABSI.US,D,20260205,000000,2.83,2.86,2.465,2.53,6657340,0
+ABSI.US,D,20260206,000000,2.62,2.73,2.53,2.695,3747700,0
+ABSI.US,D,20260209,000000,2.71,2.825,2.605,2.76,2650236,0
+ABSI.US,D,20260210,000000,2.76,2.795,2.63,2.64,1910225,0
+ABSI.US,D,20260211,000000,2.67,2.67,2.53,2.6,2196898,0
+ABSI.US,D,20260212,000000,2.62,2.62,2.4,2.42,2868900,0
+ABSI.US,D,20260213,000000,2.46,2.65,2.4457,2.55,2587983,0
+ABSI.US,D,20260217,000000,2.535,2.69,2.47,2.66,4428527,0
+ABSI.US,D,20260218,000000,2.67,2.75,2.56,2.7,2588264,0
diff --git a/daily/us/nasdaq stocks/1/abx.us.txt b/daily/us/nasdaq stocks/1/abx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b5eb96c54c027935b89464b6bce069a84551498d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/abx.us.txt	
@@ -0,0 +1,1299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABX.US,D,20200916,000000,9.41088,9.5079,9.41088,9.5079,485612,0
+ABX.US,D,20200917,000000,9.5079,9.5079,9.47879,9.48859,477239,0
+ABX.US,D,20200918,000000,9.5176,9.70194,9.46424,9.46909,1190128,0
+ABX.US,D,20200921,000000,9.48849,9.55641,9.44969,9.48849,576208,0
+ABX.US,D,20200922,000000,9.45939,9.55641,9.45939,9.5273,32432.6,0
+ABX.US,D,20200923,000000,9.45949,9.54574,9.43999,9.45939,41985.4,0
+ABX.US,D,20200924,000000,9.45939,9.53215,9.44969,9.46424,242541,0
+ABX.US,D,20200925,000000,9.45939,9.4982,9.43999,9.43999,2188.22,0
+ABX.US,D,20200928,000000,9.5079,9.537,9.46909,9.537,1764.59,0
+ABX.US,D,20200929,000000,9.45939,9.5079,9.45939,9.5079,69415,0
+ABX.US,D,20200930,000000,9.537,9.537,9.41088,9.43999,36193.8,0
+ABX.US,D,20201001,000000,9.5079,9.55631,9.43999,9.4982,218352,0
+ABX.US,D,20201002,000000,9.42058,9.47879,9.42058,9.47879,219342,0
+ABX.US,D,20201005,000000,9.54671,9.54671,9.43999,9.45939,11996.5,0
+ABX.US,D,20201006,000000,9.44969,9.44969,9.43999,9.43999,481.347,0
+ABX.US,D,20201007,000000,9.46909,9.46909,9.42058,9.42058,11605.9,0
+ABX.US,D,20201008,000000,9.42058,9.49335,9.42058,9.49335,5144.33,0
+ABX.US,D,20201009,000000,9.46036,9.49626,9.45939,9.45939,2597.41,0
+ABX.US,D,20201012,000000,9.45939,9.45939,9.40118,9.41088,20113.5,0
+ABX.US,D,20201013,000000,9.41088,9.43028,9.41088,9.41088,55007.5,0
+ABX.US,D,20201014,000000,9.45939,9.45939,9.43688,9.44484,354557,0
+ABX.US,D,20201015,000000,9.42068,9.44969,9.42068,9.44969,1160.59,0
+ABX.US,D,20201016,000000,9.40118,9.40118,9.40118,9.40118,159.761,0
+ABX.US,D,20201019,000000,9.45939,9.45939,9.43028,9.45939,9471.3,0
+ABX.US,D,20201020,000000,9.45939,9.45939,9.45939,9.45939,1064.73,0
+ABX.US,D,20201021,000000,9.45939,9.45939,9.41088,9.43028,131532,0
+ABX.US,D,20201022,000000,9.42058,9.42058,9.42058,9.42058,2804.59,0
+ABX.US,D,20201023,000000,9.4233,9.45939,9.42058,9.42058,1151.31,0
+ABX.US,D,20201026,000000,9.43028,9.43028,9.43028,9.43028,3709.56,0
+ABX.US,D,20201028,000000,9.43999,9.43999,9.43999,9.43999,106.164,0
+ABX.US,D,20201029,000000,9.44484,9.45939,9.43999,9.43999,353759,0
+ABX.US,D,20201030,000000,9.43028,9.44484,9.41088,9.41088,1709.96,0
+ABX.US,D,20201102,000000,9.45939,9.45939,9.41088,9.41088,45113.6,0
+ABX.US,D,20201103,000000,9.41088,9.43513,9.41088,9.41088,36879.2,0
+ABX.US,D,20201104,000000,9.41088,9.47879,9.41088,9.47879,1970.74,0
+ABX.US,D,20201105,000000,9.41088,9.45939,9.41088,9.45939,209921,0
+ABX.US,D,20201106,000000,9.45939,9.45939,9.43999,9.45939,231199,0
+ABX.US,D,20201109,000000,9.45939,9.45939,9.43028,9.44969,109552,0
+ABX.US,D,20201110,000000,9.48238,9.537,9.46919,9.50305,11032.8,0
+ABX.US,D,20201111,000000,9.4982,9.5176,9.43999,9.43999,235028,0
+ABX.US,D,20201112,000000,9.5273,9.5273,9.40118,9.45939,674000,0
+ABX.US,D,20201113,000000,9.45939,9.537,9.45939,9.537,170738,0
+ABX.US,D,20201116,000000,9.46909,9.537,9.41088,9.44969,30550.5,0
+ABX.US,D,20201117,000000,9.47724,9.5079,9.43184,9.47879,14802.1,0
+ABX.US,D,20201118,000000,9.5079,9.5079,9.45939,9.48849,531396,0
+ABX.US,D,20201119,000000,9.45939,9.46909,9.41088,9.46909,24222.9,0
+ABX.US,D,20201120,000000,9.43028,9.48849,9.39148,9.48849,50772.3,0
+ABX.US,D,20201123,000000,9.45803,9.60492,9.45803,9.60492,25325.8,0
+ABX.US,D,20201124,000000,9.4982,9.60492,9.45939,9.48849,26322.5,0
+ABX.US,D,20201125,000000,9.46909,9.58551,9.44484,9.58551,29971.3,0
+ABX.US,D,20201127,000000,9.59066,9.62248,9.58542,9.58551,18154.1,0
+ABX.US,D,20201130,000000,9.60492,9.63402,9.43028,9.48849,19293,0
+ABX.US,D,20201201,000000,9.4982,9.57581,9.44484,9.55641,20529.9,0
+ABX.US,D,20201202,000000,9.45949,9.58551,9.45949,9.58551,21313.2,0
+ABX.US,D,20201203,000000,9.45939,9.58551,9.38662,9.57581,209113,0
+ABX.US,D,20201204,000000,9.58551,9.63402,9.537,9.63402,6048.27,0
+ABX.US,D,20201207,000000,9.64373,9.66313,9.55641,9.62432,28693.2,0
+ABX.US,D,20201208,000000,9.64373,9.65343,9.56611,9.60492,20118.6,0
+ABX.US,D,20201209,000000,9.66313,9.69224,9.5273,9.5273,21394.6,0
+ABX.US,D,20201210,000000,9.59522,9.69233,9.537,9.55641,16556.4,0
+ABX.US,D,20201211,000000,9.63402,9.74075,9.61462,9.63402,37316.2,0
+ABX.US,D,20201214,000000,9.66313,9.75045,9.63402,9.65343,47941.9,0
+ABX.US,D,20201215,000000,9.70194,9.75045,9.56611,9.70194,453934,0
+ABX.US,D,20201216,000000,9.70194,9.70194,9.63402,9.65343,35767,0
+ABX.US,D,20201217,000000,9.68253,9.70194,9.60967,9.62432,40788.7,0
+ABX.US,D,20201218,000000,9.70194,9.70194,9.65343,9.66313,39627.1,0
+ABX.US,D,20201221,000000,9.66439,9.69224,9.62432,9.66313,44299.3,0
+ABX.US,D,20201222,000000,9.69224,9.69224,9.61462,9.65343,40943.3,0
+ABX.US,D,20201223,000000,9.66313,9.70194,9.60492,9.60492,52157.6,0
+ABX.US,D,20201224,000000,9.67283,9.71164,9.66468,9.68253,60927,0
+ABX.US,D,20201228,000000,9.71164,10.0415,9.70194,9.75045,218057,0
+ABX.US,D,20201229,000000,9.82806,9.84747,9.70194,9.75045,90650.9,0
+ABX.US,D,20201230,000000,9.83776,9.83776,9.70194,9.76985,187852,0
+ABX.US,D,20201231,000000,9.77955,9.84747,9.70194,9.84747,223613,0
+ABX.US,D,20210104,000000,9.79896,9.93478,9.73104,9.90568,143214,0
+ABX.US,D,20210105,000000,9.94449,9.94449,9.71164,9.80866,65320.9,0
+ABX.US,D,20210106,000000,9.77393,9.88627,9.76985,9.82321,47657.4,0
+ABX.US,D,20210107,000000,9.83776,9.87648,9.80982,9.83291,394827,0
+ABX.US,D,20210108,000000,9.79896,9.89598,9.79896,9.84747,574493,0
+ABX.US,D,20210111,000000,9.89598,9.89598,9.79896,9.84747,93237,0
+ABX.US,D,20210112,000000,9.87657,10.0608,9.85717,9.95419,103874,0
+ABX.US,D,20210113,000000,10.0512,10.2841,10.0027,10.2161,266532,0
+ABX.US,D,20210114,000000,10.2744,10.2841,10.0512,10.1288,112408,0
+ABX.US,D,20210115,000000,10.0997,10.2355,10.0027,10.0415,148741,0
+ABX.US,D,20210119,000000,10.1676,10.1676,10.0027,10.0658,46318.5,0
+ABX.US,D,20210120,000000,10.09,10.1579,10.0124,10.0609,93356.6,0
+ABX.US,D,20210121,000000,10.1773,10.2549,10.0512,10.187,119467,0
+ABX.US,D,20210122,000000,10.187,10.2841,10.0997,10.2258,816227,0
+ABX.US,D,20210125,000000,10.2841,10.4124,10.0415,10.1094,87547.4,0
+ABX.US,D,20210126,000000,10.1967,10.1967,9.89598,9.90568,266975,0
+ABX.US,D,20210127,000000,9.94449,9.98329,9.91538,9.94449,507374,0
+ABX.US,D,20210128,000000,9.95419,10.09,9.95419,10.0706,182809,0
+ABX.US,D,20210129,000000,10.0803,10.1385,10.0415,10.0415,206288,0
+ABX.US,D,20210201,000000,10.1191,10.2258,10.0706,10.1191,47263.7,0
+ABX.US,D,20210202,000000,10.3132,10.3423,10.0706,10.2355,189952,0
+ABX.US,D,20210203,000000,10.2064,10.352,10.187,10.2355,179790,0
+ABX.US,D,20210204,000000,10.3035,10.3035,10.1579,10.1676,108985,0
+ABX.US,D,20210205,000000,10.1967,10.2938,10.1676,10.2064,240458,0
+ABX.US,D,20210208,000000,10.2258,10.3713,10.1385,10.187,70439.5,0
+ABX.US,D,20210209,000000,10.187,10.2452,10.1385,10.187,154844,0
+ABX.US,D,20210210,000000,10.1967,10.3811,10.1385,10.1482,123604,0
+ABX.US,D,20210211,000000,10.2161,10.2161,10.0609,10.1385,80550.9,0
+ABX.US,D,20210212,000000,10.1095,10.1605,10.0997,10.1288,19332.2,0
+ABX.US,D,20210216,000000,10.187,10.2646,10.0997,10.1676,395058,0
+ABX.US,D,20210217,000000,10.1676,10.2549,10.1288,10.1773,28473.6,0
+ABX.US,D,20210218,000000,10.1579,10.2744,10.1579,10.2452,405193,0
+ABX.US,D,20210219,000000,10.2549,10.3035,10.187,10.2355,90239.7,0
+ABX.US,D,20210222,000000,10.2258,10.2258,10.0997,10.1288,56978.3,0
+ABX.US,D,20210223,000000,10.0803,10.09,9.89598,10.0512,128292,0
+ABX.US,D,20210224,000000,10.0415,10.1967,10.0415,10.1773,67716.3,0
+ABX.US,D,20210225,000000,10.09,10.09,9.89598,9.92508,164860,0
+ABX.US,D,20210226,000000,9.91538,9.96379,9.79896,9.81836,156758,0
+ABX.US,D,20210301,000000,9.88627,9.97349,9.83776,9.86687,37757.4,0
+ABX.US,D,20210302,000000,9.86687,9.86687,9.62432,9.79896,240490,0
+ABX.US,D,20210303,000000,9.765,9.76985,9.68253,9.70194,153639,0
+ABX.US,D,20210304,000000,9.70194,9.76015,9.59531,9.65343,397146,0
+ABX.US,D,20210305,000000,9.62432,9.89598,9.60492,9.87657,62346.3,0
+ABX.US,D,20210308,000000,9.77955,9.77955,9.65343,9.71164,6807.91,0
+ABX.US,D,20210309,000000,9.72134,9.77955,9.63402,9.76015,30524.8,0
+ABX.US,D,20210310,000000,9.71164,9.76015,9.60492,9.62432,68697.6,0
+ABX.US,D,20210311,000000,9.68253,9.72134,9.60492,9.63402,127039,0
+ABX.US,D,20210312,000000,9.60492,9.63402,9.60492,9.60492,76967.1,0
+ABX.US,D,20210315,000000,9.57581,9.64373,9.55641,9.56611,26234.9,0
+ABX.US,D,20210316,000000,9.60492,9.66313,9.60492,9.66313,30856.7,0
+ABX.US,D,20210317,000000,9.60492,9.69224,9.60492,9.69224,32981,0
+ABX.US,D,20210318,000000,9.65343,9.66313,9.60492,9.61462,120233,0
+ABX.US,D,20210319,000000,9.60492,9.65343,9.60492,9.64373,36076.2,0
+ABX.US,D,20210322,000000,9.65343,9.68253,9.5079,9.56611,47831.6,0
+ABX.US,D,20210323,000000,9.55651,9.60967,9.4982,9.537,29229.2,0
+ABX.US,D,20210324,000000,9.5079,9.5273,9.41088,9.47879,32385.2,0
+ABX.US,D,20210325,000000,9.44969,9.54719,9.34297,9.537,33145.9,0
+ABX.US,D,20210326,000000,9.495,9.58551,9.41088,9.537,55514.6,0
+ABX.US,D,20210329,000000,9.41088,9.54671,9.34297,9.5273,12621.1,0
+ABX.US,D,20210330,000000,9.5273,9.537,9.46909,9.47879,47281.2,0
+ABX.US,D,20210331,000000,9.46909,9.5079,9.45939,9.48849,50324.9,0
+ABX.US,D,20210401,000000,9.5273,9.68253,9.5273,9.5273,31500.9,0
+ABX.US,D,20210405,000000,9.58969,9.58969,9.55641,9.56611,5335.01,0
+ABX.US,D,20210406,000000,9.60492,9.60492,9.5176,9.5176,13657,0
+ABX.US,D,20210407,000000,9.54059,9.57581,9.537,9.55641,10271.1,0
+ABX.US,D,20210408,000000,9.5273,9.61462,9.5079,9.58551,42479.1,0
+ABX.US,D,20210409,000000,9.58561,9.63402,9.55641,9.63402,100311,0
+ABX.US,D,20210412,000000,9.54671,9.63402,9.54671,9.61462,9145.59,0
+ABX.US,D,20210413,000000,9.61452,9.61462,9.5371,9.58551,6852.23,0
+ABX.US,D,20210414,000000,9.55641,9.60492,9.54671,9.60492,124304,0
+ABX.US,D,20210415,000000,9.60492,9.62432,9.56116,9.60492,19935.1,0
+ABX.US,D,20210416,000000,9.57581,9.57581,9.54186,9.54671,12534.6,0
+ABX.US,D,20210419,000000,9.54671,9.56611,9.5079,9.5273,42386.3,0
+ABX.US,D,20210420,000000,9.5176,9.5273,9.5079,9.5079,6445.1,0
+ABX.US,D,20210421,000000,9.5079,9.5273,9.5079,9.5273,24754.8,0
+ABX.US,D,20210422,000000,9.53215,9.537,9.5079,9.537,3874.48,0
+ABX.US,D,20210423,000000,9.5079,9.59522,9.5079,9.5176,5719.47,0
+ABX.US,D,20210426,000000,9.58716,9.59522,9.46909,9.537,63565.6,0
+ABX.US,D,20210427,000000,9.5176,9.54671,9.49732,9.5079,3901.28,0
+ABX.US,D,20210428,000000,9.54089,9.57581,9.48849,9.5273,5778.22,0
+ABX.US,D,20210429,000000,9.48849,9.60492,9.48849,9.58551,18584.9,0
+ABX.US,D,20210430,000000,9.48849,9.57581,9.48849,9.5079,30167.1,0
+ABX.US,D,20210503,000000,9.5079,9.56611,9.48849,9.53351,30847.4,0
+ABX.US,D,20210504,000000,9.5176,9.537,9.48849,9.5273,38115,0
+ABX.US,D,20210505,000000,9.48849,9.5079,9.48849,9.48849,40197.1,0
+ABX.US,D,20210506,000000,9.48849,9.5079,9.47879,9.48849,47251.3,0
+ABX.US,D,20210507,000000,9.48849,9.5079,9.47879,9.5079,35066.1,0
+ABX.US,D,20210510,000000,9.48956,9.5079,9.48849,9.5079,11841.9,0
+ABX.US,D,20210511,000000,9.4982,9.5176,9.48849,9.5176,24905.3,0
+ABX.US,D,20210512,000000,9.537,9.55641,9.48849,9.5079,12129.5,0
+ABX.US,D,20210513,000000,9.5079,9.5079,9.47879,9.47879,5213.39,0
+ABX.US,D,20210514,000000,9.49771,9.4982,9.47879,9.48849,33458.2,0
+ABX.US,D,20210517,000000,9.46909,9.48849,9.46909,9.48849,8187.02,0
+ABX.US,D,20210518,000000,9.46909,9.54671,9.46909,9.5176,11555.4,0
+ABX.US,D,20210519,000000,9.47879,9.54671,9.45939,9.47879,17800.5,0
+ABX.US,D,20210520,000000,9.5176,9.5176,9.46909,9.5079,6442.01,0
+ABX.US,D,20210521,000000,9.5176,9.5176,9.46909,9.5079,1746.04,0
+ABX.US,D,20210524,000000,9.46909,9.4982,9.45386,9.46909,24025,0
+ABX.US,D,20210525,000000,9.46909,9.5079,9.44969,9.4982,2139.77,0
+ABX.US,D,20210526,000000,9.49092,9.49616,9.43028,9.45939,82385.6,0
+ABX.US,D,20210527,000000,9.45939,9.47879,9.43028,9.47879,17857.2,0
+ABX.US,D,20210528,000000,9.43999,9.46909,9.42058,9.44969,48462.4,0
+ABX.US,D,20210601,000000,9.47879,9.47879,9.43999,9.47879,11323.5,0
+ABX.US,D,20210602,000000,9.44969,9.47879,9.44969,9.47394,1982.07,0
+ABX.US,D,20210603,000000,9.45454,9.5176,9.44969,9.48849,11287.4,0
+ABX.US,D,20210604,000000,9.44969,9.5079,9.43999,9.5079,28581.9,0
+ABX.US,D,20210607,000000,9.45939,9.4982,9.41088,9.4982,46426.8,0
+ABX.US,D,20210608,000000,9.48849,9.5079,9.47879,9.48849,118848,0
+ABX.US,D,20210609,000000,9.48849,9.5273,9.48849,9.5176,74452.1,0
+ABX.US,D,20210610,000000,9.5079,9.52245,9.47879,9.5079,254534,0
+ABX.US,D,20210611,000000,9.4982,9.5176,9.4982,9.51566,51791.7,0
+ABX.US,D,20210614,000000,9.50547,9.5079,9.48849,9.5079,7785.04,0
+ABX.US,D,20210615,000000,9.48849,9.5079,9.47879,9.5079,9661.98,0
+ABX.US,D,20210616,000000,9.47879,9.5079,9.47879,9.4982,23277.8,0
+ABX.US,D,20210617,000000,9.4982,9.5079,9.48849,9.5079,3714.72,0
+ABX.US,D,20210618,000000,9.5079,9.5079,9.48849,9.48849,14119.8,0
+ABX.US,D,20210621,000000,9.48849,9.48849,9.48849,9.48849,692.645,0
+ABX.US,D,20210622,000000,9.48849,9.4982,9.47879,9.48849,9391.93,0
+ABX.US,D,20210623,000000,9.47879,9.5273,9.47879,9.5273,35143.4,0
+ABX.US,D,20210624,000000,9.5273,9.5273,9.48849,9.4982,84312,0
+ABX.US,D,20210625,000000,9.5273,9.5273,9.47879,9.48849,54242.7,0
+ABX.US,D,20210628,000000,9.4982,9.5176,9.47879,9.48849,66674.3,0
+ABX.US,D,20210629,000000,9.47889,9.537,9.47879,9.5176,291086,0
+ABX.US,D,20210630,000000,9.537,9.537,9.46909,9.46909,26447.2,0
+ABX.US,D,20210701,000000,9.47879,9.537,9.47879,9.5273,26129.8,0
+ABX.US,D,20210702,000000,9.4982,9.5273,9.4982,9.52041,2014.03,0
+ABX.US,D,20210706,000000,9.537,9.537,9.4982,9.5176,3640.5,0
+ABX.US,D,20210707,000000,9.47879,9.5079,9.44969,9.5079,3370.46,0
+ABX.US,D,20210708,000000,9.4982,9.5079,9.4982,9.5079,5719.47,0
+ABX.US,D,20210709,000000,9.5079,9.5079,9.48849,9.48849,12911.8,0
+ABX.US,D,20210712,000000,9.48849,9.48849,9.48849,9.48849,668.938,0
+ABX.US,D,20210713,000000,9.47889,9.48849,9.47879,9.48849,11279.1,0
+ABX.US,D,20210714,000000,9.48849,9.48849,9.48849,9.48849,692.645,0
+ABX.US,D,20210715,000000,9.4884,9.4982,9.47879,9.48849,13627.1,0
+ABX.US,D,20210716,000000,9.47084,9.48849,9.46909,9.47879,222172,0
+ABX.US,D,20210719,000000,9.45939,9.48849,9.45939,9.47879,14946.4,0
+ABX.US,D,20210720,000000,9.47879,9.47879,9.46909,9.47879,5863.77,0
+ABX.US,D,20210721,000000,9.47879,9.48849,9.46909,9.48849,116308,0
+ABX.US,D,20210722,000000,9.46909,9.48849,9.42058,9.47879,89883,0
+ABX.US,D,20210723,000000,9.48849,9.48859,9.47879,9.48849,6274,0
+ABX.US,D,20210726,000000,9.48849,9.48849,9.46909,9.47879,33530.4,0
+ABX.US,D,20210727,000000,9.47957,9.47957,9.45939,9.45939,1659.46,0
+ABX.US,D,20210728,000000,9.45939,9.47879,9.45939,9.46909,1351.27,0
+ABX.US,D,20210729,000000,9.45939,9.48849,9.45939,9.45939,23373.6,0
+ABX.US,D,20210730,000000,9.47879,9.5079,9.45939,9.46909,38526.3,0
+ABX.US,D,20210802,000000,9.46909,9.5079,9.46909,9.4982,32913,0
+ABX.US,D,20210803,000000,9.47879,9.4982,9.45939,9.46909,42268.8,0
+ABX.US,D,20210804,000000,9.45939,9.48849,9.45939,9.48849,14317.7,0
+ABX.US,D,20210805,000000,9.46909,9.48849,9.45939,9.47879,22778.9,0
+ABX.US,D,20210806,000000,9.46909,9.4982,9.46909,9.4982,780.256,0
+ABX.US,D,20210809,000000,9.49626,9.49626,9.45939,9.45939,12376.9,0
+ABX.US,D,20210810,000000,9.45939,9.46909,9.41088,9.46909,61901,0
+ABX.US,D,20210811,000000,9.45939,9.47879,9.45939,9.47879,14685.7,0
+ABX.US,D,20210812,000000,9.46919,9.47879,9.46909,9.46909,4950.55,0
+ABX.US,D,20210813,000000,9.4719,9.48849,9.46909,9.46909,92940.1,0
+ABX.US,D,20210816,000000,9.47879,9.5079,9.45939,9.48849,19280.6,0
+ABX.US,D,20210817,000000,9.47889,9.48849,9.47743,9.47879,12072.8,0
+ABX.US,D,20210818,000000,9.47879,9.4982,9.46909,9.46909,59085.1,0
+ABX.US,D,20210819,000000,9.46909,9.46909,9.45939,9.45939,116503,0
+ABX.US,D,20210820,000000,9.45939,9.46909,9.44969,9.46909,1569.78,0
+ABX.US,D,20210823,000000,9.46909,9.46909,9.45454,9.46909,20800.9,0
+ABX.US,D,20210824,000000,9.45939,9.5079,9.45939,9.48849,8607.55,0
+ABX.US,D,20210825,000000,9.48364,9.4982,9.46909,9.47976,3062.27,0
+ABX.US,D,20210826,000000,9.46909,9.4982,9.46909,9.48849,4456.84,0
+ABX.US,D,20210827,000000,9.48849,9.48859,9.46909,9.46909,9314.63,0
+ABX.US,D,20210830,000000,9.46909,9.48849,9.46909,9.46909,2300.57,0
+ABX.US,D,20210831,000000,9.48849,9.4982,9.47879,9.4982,11958.4,0
+ABX.US,D,20210901,000000,9.48849,9.4982,9.41088,9.4982,13640.5,0
+ABX.US,D,20210902,000000,9.50237,9.5079,9.45939,9.5079,16691.5,0
+ABX.US,D,20210903,000000,9.47879,9.47879,9.47879,9.47879,207.175,0
+ABX.US,D,20210907,000000,9.5079,9.5176,9.5079,9.5079,7788.13,0
+ABX.US,D,20210908,000000,9.508,9.5176,9.5079,9.5079,2140.8,0
+ABX.US,D,20210909,000000,9.5176,9.5176,9.5079,9.5079,3022.07,0
+ABX.US,D,20210910,000000,9.5079,9.5176,9.5079,9.5079,4450.65,0
+ABX.US,D,20210913,000000,9.5176,9.537,9.5079,9.5079,2019874,0
+ABX.US,D,20210914,000000,9.5079,9.5273,9.5079,9.51275,7081.05,0
+ABX.US,D,20210915,000000,9.5079,9.5273,9.5079,9.5176,3232.34,0
+ABX.US,D,20210916,000000,9.51391,9.51391,9.51391,9.51391,174.192,0
+ABX.US,D,20210917,000000,9.5273,9.5273,9.5079,9.5273,4736.16,0
+ABX.US,D,20210920,000000,9.5273,9.5273,9.5079,9.5273,1390.44,0
+ABX.US,D,20210921,000000,9.52507,9.52536,9.5079,9.51595,1193.57,0
+ABX.US,D,20210922,000000,9.5079,9.5079,9.5079,9.5079,1283.24,0
+ABX.US,D,20210923,000000,9.5079,9.5079,9.5079,9.5079,2579.89,0
+ABX.US,D,20210924,000000,9.5176,9.5273,9.5079,9.5273,82505.1,0
+ABX.US,D,20210927,000000,9.5273,9.537,9.5273,9.537,10340.2,0
+ABX.US,D,20210928,000000,9.52148,9.537,9.52148,9.537,2478.88,0
+ABX.US,D,20210929,000000,9.55641,9.55641,9.537,9.537,3483.84,0
+ABX.US,D,20210930,000000,9.537,9.54671,9.537,9.54671,32146.1,0
+ABX.US,D,20211001,000000,9.55641,9.55641,9.537,9.54671,117834,0
+ABX.US,D,20211004,000000,9.55641,9.55641,9.537,9.537,19013.7,0
+ABX.US,D,20211006,000000,9.55641,9.55641,9.52138,9.55641,20838.1,0
+ABX.US,D,20211007,000000,9.5273,9.54671,9.5273,9.54671,3622.98,0
+ABX.US,D,20211008,000000,9.55641,9.55641,9.537,9.54671,1313.13,0
+ABX.US,D,20211011,000000,9.537,9.54671,9.537,9.537,5379.33,0
+ABX.US,D,20211012,000000,9.54671,9.55641,9.54671,9.55641,1257.48,0
+ABX.US,D,20211013,000000,9.5273,9.55641,9.5273,9.54671,614588,0
+ABX.US,D,20211014,000000,9.5273,9.54671,9.5273,9.54671,10533.9,0
+ABX.US,D,20211015,000000,9.5273,9.5273,9.5273,9.5273,315.4,0
+ABX.US,D,20211018,000000,9.5176,9.537,9.5176,9.537,676.153,0
+ABX.US,D,20211019,000000,9.5273,9.55641,9.5273,9.55641,65261.1,0
+ABX.US,D,20211020,000000,9.537,9.55641,9.537,9.55641,7114.04,0
+ABX.US,D,20211021,000000,9.5273,9.55641,9.5273,9.55641,27023.4,0
+ABX.US,D,20211022,000000,9.55156,9.62432,9.54671,9.56611,82580.4,0
+ABX.US,D,20211025,000000,9.54671,9.57581,9.54671,9.54671,23294.3,0
+ABX.US,D,20211026,000000,9.55641,9.58551,9.537,9.57581,548604,0
+ABX.US,D,20211027,000000,9.55641,9.57581,9.53836,9.57581,25943.2,0
+ABX.US,D,20211028,000000,9.55262,9.56611,9.54671,9.55641,416064,0
+ABX.US,D,20211029,000000,9.54671,9.57581,9.54671,9.55641,785264,0
+ABX.US,D,20211101,000000,9.56611,9.57581,9.55641,9.55641,66799,0
+ABX.US,D,20211102,000000,9.57581,9.58551,9.57232,9.57581,43040.8,0
+ABX.US,D,20211103,000000,9.55641,9.57581,9.54671,9.56611,7094.45,0
+ABX.US,D,20211104,000000,9.55641,9.57581,9.55641,9.57581,202972,0
+ABX.US,D,20211105,000000,9.55651,9.57581,9.55641,9.55641,1025.56,0
+ABX.US,D,20211108,000000,9.56611,9.58551,9.55641,9.55641,2485.07,0
+ABX.US,D,20211109,000000,9.55641,9.58551,9.55641,9.55641,3398.29,0
+ABX.US,D,20211110,000000,9.55651,9.58551,9.55651,9.58551,1166.77,0
+ABX.US,D,20211111,000000,9.56611,9.58551,9.56611,9.58551,3035.47,0
+ABX.US,D,20211112,000000,9.56611,9.58551,9.55641,9.58551,5898.82,0
+ABX.US,D,20211115,000000,9.56611,9.59522,9.56611,9.59522,13713.7,0
+ABX.US,D,20211116,000000,9.56611,9.60492,9.56611,9.60492,81306.4,0
+ABX.US,D,20211117,000000,9.58551,9.59522,9.58551,9.59522,16464.7,0
+ABX.US,D,20211118,000000,9.57581,9.60492,9.57581,9.58551,1934.66,0
+ABX.US,D,20211119,000000,9.59522,9.59522,9.56611,9.59522,7336.67,0
+ABX.US,D,20211122,000000,9.61462,9.61462,9.59522,9.60492,67210.2,0
+ABX.US,D,20211123,000000,9.57591,9.60492,9.57581,9.60492,115457,0
+ABX.US,D,20211124,000000,9.57581,9.60492,9.57581,9.60492,10739,0
+ABX.US,D,20211126,000000,9.57581,9.59522,9.56611,9.59522,44953.9,0
+ABX.US,D,20211129,000000,9.56611,9.59522,9.56611,9.59522,60168.3,0
+ABX.US,D,20211130,000000,9.58551,9.60492,9.57581,9.60492,26459.6,0
+ABX.US,D,20211201,000000,9.60492,9.60492,9.58551,9.59522,6404.9,0
+ABX.US,D,20211202,000000,9.56611,9.60492,9.55641,9.60492,47467.8,0
+ABX.US,D,20211203,000000,9.56611,9.58551,9.55641,9.57581,57979.1,0
+ABX.US,D,20211206,000000,9.57096,9.58551,9.55641,9.57581,6618.26,0
+ABX.US,D,20211207,000000,9.56611,9.58551,9.55641,9.57581,45767.1,0
+ABX.US,D,20211208,000000,9.57581,9.57581,9.57581,9.57581,404.043,0
+ABX.US,D,20211209,000000,9.57581,9.58551,9.56126,9.56611,13305.5,0
+ABX.US,D,20211210,000000,9.55641,9.56611,9.55641,9.55641,25589.7,0
+ABX.US,D,20211213,000000,9.55641,9.57581,9.55641,9.57581,10338.1,0
+ABX.US,D,20211214,000000,9.56097,9.57581,9.55641,9.56611,194589,0
+ABX.US,D,20211215,000000,9.55641,9.57581,9.55641,9.56611,26406,0
+ABX.US,D,20211216,000000,9.55641,9.55641,9.54671,9.55641,32373.9,0
+ABX.US,D,20211217,000000,9.54671,9.58551,9.54671,9.58551,19036.4,0
+ABX.US,D,20211220,000000,9.56611,9.58551,9.56611,9.58551,578027,0
+ABX.US,D,20211221,000000,9.55641,9.58551,9.55641,9.55641,10203.1,0
+ABX.US,D,20211222,000000,9.55641,9.58551,9.55641,9.58551,13641.6,0
+ABX.US,D,20211223,000000,9.55641,9.58551,9.55641,9.56611,27636.7,0
+ABX.US,D,20211227,000000,9.55641,9.58551,9.55641,9.58551,73580.1,0
+ABX.US,D,20211228,000000,9.57581,9.58551,9.57581,9.58551,16436.9,0
+ABX.US,D,20211229,000000,9.56611,9.58551,9.56611,9.58551,45046.6,0
+ABX.US,D,20211230,000000,9.54671,9.60492,9.54671,9.58551,9331.12,0
+ABX.US,D,20211231,000000,9.55641,9.58551,9.54671,9.57581,30476.3,0
+ABX.US,D,20220103,000000,9.57581,9.58551,9.57096,9.58551,69236.6,0
+ABX.US,D,20220104,000000,9.57581,9.58551,9.57581,9.58551,6560.54,0
+ABX.US,D,20220105,000000,9.58551,9.58551,9.57581,9.57581,5262.86,0
+ABX.US,D,20220106,000000,9.56611,9.57581,9.56611,9.57581,6218.34,0
+ABX.US,D,20220107,000000,9.56737,9.56737,9.56611,9.56611,1692.44,0
+ABX.US,D,20220110,000000,9.56611,9.57581,9.56611,9.57581,37675.9,0
+ABX.US,D,20220111,000000,9.56689,9.58551,9.56611,9.58551,4000.23,0
+ABX.US,D,20220112,000000,9.57387,9.58551,9.56611,9.58551,3909.52,0
+ABX.US,D,20220114,000000,9.56611,9.56621,9.56611,9.56611,806.024,0
+ABX.US,D,20220118,000000,9.56611,9.56621,9.56611,9.56611,25132,0
+ABX.US,D,20220119,000000,9.56621,9.58551,9.56611,9.58551,39813.6,0
+ABX.US,D,20220120,000000,9.55651,9.57581,9.55651,9.56611,13968.3,0
+ABX.US,D,20220121,000000,9.56611,9.56611,9.56611,9.56611,12163.5,0
+ABX.US,D,20220124,000000,9.56611,9.57581,9.56611,9.56611,15676.2,0
+ABX.US,D,20220125,000000,9.56611,9.57581,9.56611,9.57581,33254.1,0
+ABX.US,D,20220126,000000,9.56611,9.57581,9.56611,9.57581,18545.7,0
+ABX.US,D,20220127,000000,9.56611,9.57581,9.56611,9.56611,25021.8,0
+ABX.US,D,20220128,000000,9.56611,9.58551,9.56611,9.56805,35777.3,0
+ABX.US,D,20220131,000000,9.58163,9.58551,9.56611,9.58551,24216.8,0
+ABX.US,D,20220201,000000,9.58551,9.60492,9.58551,9.59522,85799.3,0
+ABX.US,D,20220202,000000,9.56611,9.59522,9.56611,9.59522,8707.53,0
+ABX.US,D,20220203,000000,9.60492,9.60492,9.57581,9.59522,1219.34,0
+ABX.US,D,20220207,000000,9.57581,9.60492,9.57581,9.60492,7753.09,0
+ABX.US,D,20220208,000000,9.57581,9.60492,9.57581,9.60492,10733.9,0
+ABX.US,D,20220209,000000,9.58551,9.60492,9.58551,9.60492,10190.7,0
+ABX.US,D,20220210,000000,9.58551,9.58551,9.58551,9.58551,1084.31,0
+ABX.US,D,20220211,000000,9.58551,9.58561,9.57581,9.58551,3929.11,0
+ABX.US,D,20220214,000000,9.58551,9.58551,9.58551,9.58551,5419.53,0
+ABX.US,D,20220216,000000,9.59512,9.59512,9.57581,9.57581,1003.92,0
+ABX.US,D,20220217,000000,9.57581,9.58551,9.57581,9.58551,364.875,0
+ABX.US,D,20220218,000000,9.57581,9.57581,9.57581,9.57581,1344.06,0
+ABX.US,D,20220222,000000,9.58551,9.59522,9.57581,9.59522,5822.54,0
+ABX.US,D,20220223,000000,9.58551,9.59328,9.58551,9.58551,6004.98,0
+ABX.US,D,20220224,000000,9.58551,9.59522,9.58551,9.59522,62312.2,0
+ABX.US,D,20220225,000000,9.59522,9.60492,9.59522,9.59522,30026.9,0
+ABX.US,D,20220228,000000,9.58551,9.59522,9.58551,9.59522,34224,0
+ABX.US,D,20220301,000000,9.59522,9.6054,9.59522,9.60492,21760.6,0
+ABX.US,D,20220302,000000,9.59522,9.59541,9.59522,9.59522,6227.62,0
+ABX.US,D,20220303,000000,9.59037,9.60492,9.58551,9.60492,15521.6,0
+ABX.US,D,20220304,000000,9.59522,9.60492,9.59522,9.60492,642.139,0
+ABX.US,D,20220307,000000,9.60492,9.60492,9.59522,9.60492,5520.54,0
+ABX.US,D,20220308,000000,9.60492,9.60492,9.60492,9.60492,668.938,0
+ABX.US,D,20220309,000000,9.60492,9.60725,9.60492,9.60725,9569.22,0
+ABX.US,D,20220310,000000,9.61462,9.61462,9.59522,9.60492,46450.5,0
+ABX.US,D,20220311,000000,9.61462,9.61462,9.60492,9.60492,4036.3,0
+ABX.US,D,20220314,000000,9.61462,9.61462,9.60007,9.60492,2140.8,0
+ABX.US,D,20220315,000000,9.60492,9.60628,9.60492,9.60492,58124.4,0
+ABX.US,D,20220316,000000,9.59522,9.60977,9.59522,9.60977,7979.84,0
+ABX.US,D,20220317,000000,9.60492,9.61462,9.60492,9.60492,6867.7,0
+ABX.US,D,20220318,000000,9.62432,9.62432,9.60492,9.60492,261335,0
+ABX.US,D,20220321,000000,9.61462,9.61462,9.60007,9.60007,78459.5,0
+ABX.US,D,20220322,000000,9.60492,9.60521,9.59522,9.60492,36292.7,0
+ABX.US,D,20220323,000000,9.60492,9.62432,9.60492,9.61462,36306.1,0
+ABX.US,D,20220324,000000,9.61462,9.62432,9.61462,9.62432,466071,0
+ABX.US,D,20220325,000000,9.61462,9.62432,9.61462,9.61462,72251.5,0
+ABX.US,D,20220328,000000,9.61462,9.61947,9.61462,9.61947,13054,0
+ABX.US,D,20220329,000000,9.61462,9.61462,9.61462,9.61462,4613.51,0
+ABX.US,D,20220330,000000,9.61462,9.61782,9.61462,9.61462,7398.52,0
+ABX.US,D,20220331,000000,9.60492,9.62432,9.60492,9.61462,34255,0
+ABX.US,D,20220401,000000,9.62432,9.62432,9.60492,9.60492,37818.2,0
+ABX.US,D,20220404,000000,9.63402,9.63402,9.63402,9.63402,385.49,0
+ABX.US,D,20220405,000000,9.63402,9.63402,9.63402,9.63402,1516.19,0
+ABX.US,D,20220406,000000,9.65343,9.65343,9.62917,9.63402,1628.54,0
+ABX.US,D,20220407,000000,9.62432,9.62432,9.62432,9.62432,48118.2,0
+ABX.US,D,20220408,000000,9.65343,9.65343,9.62432,9.62432,605.033,0
+ABX.US,D,20220411,000000,9.63402,9.63402,9.63402,9.63402,11886.2,0
+ABX.US,D,20220412,000000,9.62432,9.63402,9.62432,9.62432,13414.8,0
+ABX.US,D,20220413,000000,9.63402,9.64373,9.63402,9.63402,7733.5,0
+ABX.US,D,20220414,000000,9.63887,9.64373,9.63402,9.64276,26507,0
+ABX.US,D,20220418,000000,9.64373,9.67283,9.64237,9.67283,37210,0
+ABX.US,D,20220419,000000,9.66313,9.66313,9.64858,9.66119,21799.7,0
+ABX.US,D,20220420,000000,9.68253,9.68253,9.65343,9.65828,10024.8,0
+ABX.US,D,20220421,000000,9.66313,9.67283,9.65343,9.66429,31680.2,0
+ABX.US,D,20220422,000000,9.6738,9.6738,9.66313,9.66313,585.45,0
+ABX.US,D,20220425,000000,9.65343,9.66313,9.64373,9.66313,106421,0
+ABX.US,D,20220426,000000,9.65343,9.65343,9.64373,9.65343,6018.38,0
+ABX.US,D,20220427,000000,9.64382,9.65343,9.64373,9.65343,4166.17,0
+ABX.US,D,20220428,000000,9.65343,9.65343,9.64373,9.64382,16364.7,0
+ABX.US,D,20220429,000000,9.64373,9.65343,9.64373,9.64382,23273.7,0
+ABX.US,D,20220502,000000,9.64547,9.64547,9.64373,9.64373,10441.2,0
+ABX.US,D,20220504,000000,9.65343,9.65362,9.65343,9.65352,13404.5,0
+ABX.US,D,20220505,000000,9.65343,9.65343,9.65343,9.65343,3565.26,0
+ABX.US,D,20220506,000000,9.64373,9.65343,9.63402,9.64373,211937,0
+ABX.US,D,20220509,000000,9.64373,9.64373,9.63402,9.63402,15834.9,0
+ABX.US,D,20220510,000000,9.63402,9.63926,9.63402,9.63402,3965.18,0
+ABX.US,D,20220511,000000,9.63402,9.65343,9.63402,9.63402,54580.8,0
+ABX.US,D,20220512,000000,9.63402,9.64373,9.63402,9.64373,69149,0
+ABX.US,D,20220513,000000,9.63887,9.64373,9.63402,9.63402,262235,0
+ABX.US,D,20220516,000000,9.63402,9.63887,9.63402,9.63402,2102.67,0
+ABX.US,D,20220517,000000,9.64373,9.64373,9.64373,9.64373,1090.5,0
+ABX.US,D,20220518,000000,9.63402,9.63402,9.63402,9.63402,2375.81,0
+ABX.US,D,20220519,000000,9.64373,9.64373,9.64373,9.64373,18325.2,0
+ABX.US,D,20220520,000000,9.65343,9.65343,9.63402,9.64373,6320.38,0
+ABX.US,D,20220523,000000,9.64373,9.64373,9.63402,9.64373,15135.1,0
+ABX.US,D,20220524,000000,9.65052,9.65052,9.64373,9.64373,10508.2,0
+ABX.US,D,20220525,000000,9.65188,9.65343,9.64373,9.64373,172676,0
+ABX.US,D,20220526,000000,9.65343,9.65343,9.64373,9.64373,40158.9,0
+ABX.US,D,20220531,000000,9.65343,9.65343,9.65343,9.65343,269146,0
+ABX.US,D,20220601,000000,9.65828,9.66313,9.65343,9.65343,9942.34,0
+ABX.US,D,20220602,000000,9.66313,9.66313,9.66313,9.66313,19122.9,0
+ABX.US,D,20220603,000000,9.66313,9.67283,9.65828,9.67283,29728,0
+ABX.US,D,20220606,000000,9.66313,9.66313,9.66313,9.66313,3425.08,0
+ABX.US,D,20220607,000000,9.66313,9.66323,9.66313,9.66313,4198.13,0
+ABX.US,D,20220608,000000,9.66313,9.66313,9.66313,9.66313,1464.65,0
+ABX.US,D,20220609,000000,9.66313,9.67283,9.66313,9.67283,36570,0
+ABX.US,D,20220610,000000,9.68253,9.69224,9.68253,9.68253,11724.4,0
+ABX.US,D,20220613,000000,9.67283,9.67283,9.67283,9.67283,542.159,0
+ABX.US,D,20220614,000000,9.67283,9.67283,9.66798,9.67283,233104,0
+ABX.US,D,20220615,000000,9.68253,9.68253,9.68253,9.68253,139.147,0
+ABX.US,D,20220616,000000,9.66313,9.67283,9.66313,9.67283,13402.4,0
+ABX.US,D,20220617,000000,9.68253,9.68253,9.66313,9.67283,27765.5,0
+ABX.US,D,20220621,000000,9.67283,9.69224,9.66478,9.69224,106570,0
+ABX.US,D,20220622,000000,9.67283,9.68253,9.67283,9.68253,21154.5,0
+ABX.US,D,20220623,000000,9.68738,9.68738,9.67768,9.68253,758.611,0
+ABX.US,D,20220624,000000,9.68253,9.68253,9.67283,9.68224,8825.04,0
+ABX.US,D,20220627,000000,9.67283,9.68253,9.67283,9.68253,98796.7,0
+ABX.US,D,20220628,000000,9.68253,9.69224,9.68253,9.68253,44345.7,0
+ABX.US,D,20220629,000000,9.70194,9.70194,9.68253,9.68253,27323.4,0
+ABX.US,D,20220630,000000,9.67768,9.68253,9.67768,9.68253,24076.6,0
+ABX.US,D,20220701,000000,9.70194,9.70194,9.68253,9.68253,874.052,0
+ABX.US,D,20220705,000000,9.69224,9.70194,9.68544,9.70194,38355.2,0
+ABX.US,D,20220706,000000,9.69233,9.70194,9.68253,9.69224,62310.2,0
+ABX.US,D,20220707,000000,9.69709,9.70194,9.69156,9.69224,68580.1,0
+ABX.US,D,20220708,000000,9.69709,9.70194,9.69224,9.69224,603299,0
+ABX.US,D,20220711,000000,9.70194,9.70194,9.69224,9.69224,38371.7,0
+ABX.US,D,20220712,000000,9.69224,9.71164,9.69224,9.70194,60186.9,0
+ABX.US,D,20220713,000000,9.70194,9.70194,9.69224,9.69224,34881.6,0
+ABX.US,D,20220714,000000,9.70194,9.71164,9.69224,9.70194,88326.6,0
+ABX.US,D,20220715,000000,9.69709,9.69709,9.69224,9.69224,679.245,0
+ABX.US,D,20220719,000000,9.70194,9.70679,9.70194,9.70194,236412,0
+ABX.US,D,20220720,000000,9.69709,9.72134,9.69709,9.71164,122926,0
+ABX.US,D,20220721,000000,9.71164,9.71164,9.67283,9.69224,488435,0
+ABX.US,D,20220722,000000,9.70194,9.72134,9.70194,9.70194,19420.8,0
+ABX.US,D,20220725,000000,9.70194,9.72134,9.70194,9.71154,8396.26,0
+ABX.US,D,20220726,000000,9.72134,9.73104,9.72134,9.72134,50043.6,0
+ABX.US,D,20220727,000000,9.73104,9.75045,9.7228,9.74075,20271.2,0
+ABX.US,D,20220728,000000,9.75045,9.7553,9.73104,9.7553,17336.7,0
+ABX.US,D,20220801,000000,9.76015,9.78925,9.76015,9.7747,7081.05,0
+ABX.US,D,20220802,000000,9.77955,9.89598,9.75045,9.75045,2310.87,0
+ABX.US,D,20220803,000000,9.75045,9.76015,9.72134,9.72134,159807,0
+ABX.US,D,20220804,000000,9.75045,9.75045,9.72134,9.72134,314.37,0
+ABX.US,D,20220805,000000,9.74075,9.74075,9.74075,9.74075,743.15,0
+ABX.US,D,20220808,000000,9.73104,9.73104,9.72134,9.73104,10594.7,0
+ABX.US,D,20220809,000000,9.73104,9.85232,9.72134,9.72619,9654.77,0
+ABX.US,D,20220810,000000,9.75045,9.75045,9.73104,9.73104,1210.06,0
+ABX.US,D,20220811,000000,9.74075,9.74075,9.73104,9.73589,1982.07,0
+ABX.US,D,20220812,000000,9.73104,9.73104,9.73104,9.73104,917.342,0
+ABX.US,D,20220815,000000,9.73104,9.74075,9.73104,9.74075,520.514,0
+ABX.US,D,20220816,000000,9.74075,9.74075,9.73104,9.74075,1488.36,0
+ABX.US,D,20220818,000000,9.73104,9.74075,9.72134,9.72134,47198.8,0
+ABX.US,D,20220819,000000,9.72134,9.84747,9.72134,9.84747,69116,0
+ABX.US,D,20220822,000000,9.79896,9.79896,9.75045,9.77955,6286.37,0
+ABX.US,D,20220823,000000,9.75045,9.76985,9.75045,9.75045,1312.1,0
+ABX.US,D,20220824,000000,9.75045,9.77955,9.72134,9.73589,448549,0
+ABX.US,D,20220825,000000,9.73395,9.74075,9.73104,9.74075,724.597,0
+ABX.US,D,20220826,000000,9.73104,9.76025,9.73104,9.75045,17808.8,0
+ABX.US,D,20220829,000000,9.74075,9.74075,9.74075,9.74075,329.831,0
+ABX.US,D,20220830,000000,9.72144,9.74075,9.72134,9.73104,4256.88,0
+ABX.US,D,20220831,000000,9.72134,9.73104,9.72134,9.72619,3908.49,0
+ABX.US,D,20220901,000000,9.72134,9.72862,9.72134,9.72862,1699.66,0
+ABX.US,D,20220906,000000,9.74075,9.74075,9.73104,9.73104,2111.94,0
+ABX.US,D,20220908,000000,9.73104,9.74075,9.72134,9.72134,11784.2,0
+ABX.US,D,20220909,000000,9.74075,9.76985,9.74075,9.76985,12126.4,0
+ABX.US,D,20220912,000000,9.76985,9.76985,9.75045,9.76985,4273.37,0
+ABX.US,D,20220913,000000,9.73104,9.84747,9.73104,9.84747,2820.05,0
+ABX.US,D,20220914,000000,9.89598,9.89598,9.76985,9.78925,17075.9,0
+ABX.US,D,20220915,000000,9.77955,9.79886,9.77955,9.78925,6466.74,0
+ABX.US,D,20220916,000000,9.80866,9.80866,9.76985,9.77955,11045.2,0
+ABX.US,D,20220919,000000,9.79896,9.79896,9.76985,9.76985,1108.02,0
+ABX.US,D,20220920,000000,9.76985,9.76985,9.76985,9.76985,256.649,0
+ABX.US,D,20220921,000000,9.79896,9.79896,9.79896,9.79896,2070.72,0
+ABX.US,D,20220922,000000,9.76985,9.7747,9.76015,9.76015,36358.7,0
+ABX.US,D,20220923,000000,9.76015,9.76015,9.73104,9.76015,11366.8,0
+ABX.US,D,20220926,000000,9.74094,9.75045,9.72144,9.75045,11729.6,0
+ABX.US,D,20220927,000000,9.75045,9.76015,9.73104,9.73104,7723.19,0
+ABX.US,D,20220929,000000,9.72163,9.73104,9.72134,9.73104,1149.25,0
+ABX.US,D,20220930,000000,9.76005,9.76015,9.74075,9.75045,78147.2,0
+ABX.US,D,20221003,000000,9.73104,9.74075,9.73104,9.73124,9037.37,0
+ABX.US,D,20221004,000000,9.74075,9.76015,9.73104,9.74075,34806.4,0
+ABX.US,D,20221005,000000,9.75045,9.76015,9.7456,9.7553,5991.58,0
+ABX.US,D,20221007,000000,9.75045,9.765,9.75045,9.76015,19809.4,0
+ABX.US,D,20221010,000000,9.76985,9.76985,9.75045,9.76985,88118.4,0
+ABX.US,D,20221011,000000,9.75045,9.76015,9.75045,9.76015,4424.88,0
+ABX.US,D,20221013,000000,9.765,9.765,9.72289,9.76015,12832.4,0
+ABX.US,D,20221014,000000,9.76985,9.76985,9.7456,9.7456,5913.25,0
+ABX.US,D,20221017,000000,9.76985,9.76985,9.75045,9.75045,708.105,0
+ABX.US,D,20221018,000000,9.76985,9.76985,9.76015,9.76015,37860.4,0
+ABX.US,D,20221019,000000,9.76015,9.76985,9.75045,9.76015,111878,0
+ABX.US,D,20221021,000000,9.76985,9.76985,9.76015,9.765,2279.95,0
+ABX.US,D,20221024,000000,9.76985,9.76985,9.765,9.76985,4309.44,0
+ABX.US,D,20221025,000000,9.76985,9.76985,9.76015,9.76985,27948,0
+ABX.US,D,20221026,000000,9.76985,9.76985,9.76015,9.765,212741,0
+ABX.US,D,20221027,000000,9.76985,9.76985,9.765,9.76985,14693.9,0
+ABX.US,D,20221028,000000,9.78925,9.78925,9.765,9.76985,87902,0
+ABX.US,D,20221031,000000,9.78925,9.78925,9.76985,9.76985,26009.2,0
+ABX.US,D,20221101,000000,9.76985,9.76985,9.76985,9.76985,11918.2,0
+ABX.US,D,20221102,000000,9.78925,9.78925,9.77955,9.78925,12591.2,0
+ABX.US,D,20221103,000000,9.77955,9.77955,9.76985,9.77955,40538.2,0
+ABX.US,D,20221104,000000,9.77955,9.77955,9.7747,9.77955,20622.6,0
+ABX.US,D,20221107,000000,9.77955,9.77955,9.76985,9.77955,13970.4,0
+ABX.US,D,20221110,000000,9.76985,9.78925,9.76985,9.78925,6186.39,0
+ABX.US,D,20221111,000000,9.78925,9.78925,9.78925,9.78925,185.529,0
+ABX.US,D,20221115,000000,9.78925,9.78925,9.7844,9.78925,52489.5,0
+ABX.US,D,20221116,000000,9.78925,9.79896,9.78925,9.78925,31550.3,0
+ABX.US,D,20221117,000000,9.78925,9.79896,9.77955,9.78925,86287.9,0
+ABX.US,D,20221118,000000,9.79411,9.79411,9.78925,9.78925,842.099,0
+ABX.US,D,20221121,000000,9.80866,9.80866,9.80866,9.80866,334.984,0
+ABX.US,D,20221123,000000,9.78925,9.79896,9.78906,9.78925,36490.6,0
+ABX.US,D,20221128,000000,9.79896,9.79896,9.79411,9.79411,4269.25,0
+ABX.US,D,20221202,000000,9.81836,9.81836,9.78925,9.78925,2996.3,0
+ABX.US,D,20221205,000000,9.78925,9.80866,9.78925,9.78925,3967.24,0
+ABX.US,D,20221206,000000,9.78925,9.79731,9.78925,9.78925,1278.09,0
+ABX.US,D,20221207,000000,9.78935,9.79537,9.78925,9.79537,2005.78,0
+ABX.US,D,20221208,000000,9.78925,9.79896,9.78925,9.78925,4161.02,0
+ABX.US,D,20221209,000000,9.80866,9.80866,9.80866,9.80866,1030.72,0
+ABX.US,D,20221212,000000,9.79896,9.79896,9.79896,9.79896,253.557,0
+ABX.US,D,20221213,000000,9.77955,9.79896,9.77955,9.79896,3047.84,0
+ABX.US,D,20221214,000000,9.79886,9.79896,9.79886,9.79896,824.577,0
+ABX.US,D,20221215,000000,9.79896,9.79896,9.79896,9.79896,103.072,0
+ABX.US,D,20221216,000000,9.79653,9.80866,9.79411,9.80866,7832.45,0
+ABX.US,D,20221219,000000,9.79896,9.79896,9.78925,9.79896,10782.3,0
+ABX.US,D,20221220,000000,9.77955,9.86687,9.77955,9.86687,14621.8,0
+ABX.US,D,20221222,000000,9.83,9.84747,9.80866,9.84747,6481.17,0
+ABX.US,D,20221223,000000,9.80876,9.80934,9.80866,9.80866,1236.86,0
+ABX.US,D,20221228,000000,9.80866,9.80866,9.80866,9.80866,2894.26,0
+ABX.US,D,20221229,000000,9.81836,9.84747,9.81836,9.84747,42055.5,0
+ABX.US,D,20221230,000000,9.84747,9.85717,9.84747,9.85717,1855.29,0
+ABX.US,D,20230103,000000,9.86687,9.88627,9.85717,9.88618,28171.6,0
+ABX.US,D,20230104,000000,9.87657,9.87657,9.87657,9.87657,299.94,0
+ABX.US,D,20230105,000000,9.87657,9.89598,9.87657,9.89598,385.49,0
+ABX.US,D,20230109,000000,9.90568,9.92508,9.89598,9.90083,12953,0
+ABX.US,D,20230110,000000,9.89792,9.89792,9.89607,9.89607,480.316,0
+ABX.US,D,20230111,000000,9.90083,9.90083,9.89598,9.89598,750.365,0
+ABX.US,D,20230112,000000,9.90568,9.92023,9.90568,9.92023,47605.9,0
+ABX.US,D,20230113,000000,9.92508,9.92508,9.91538,9.91538,22142.9,0
+ABX.US,D,20230117,000000,9.91528,9.92508,9.90927,9.91528,17681,0
+ABX.US,D,20230118,000000,9.84747,9.84747,9.84747,9.84747,507.115,0
+ABX.US,D,20230119,000000,9.98329,9.98329,9.89113,9.89113,1753.25,0
+ABX.US,D,20230120,000000,9.98329,9.98329,9.90568,9.91538,1183.26,0
+ABX.US,D,20230123,000000,9.84747,9.84747,9.84747,9.84747,223.666,0
+ABX.US,D,20230124,000000,9.85717,9.87657,9.85717,9.85717,15326.8,0
+ABX.US,D,20230125,000000,9.90335,9.90335,9.88627,9.88627,217.482,0
+ABX.US,D,20230131,000000,9.85717,9.86687,9.85717,9.86639,1733.67,0
+ABX.US,D,20230207,000000,9.86687,9.86687,9.86687,9.86687,304.062,0
+ABX.US,D,20230209,000000,9.86687,9.86687,9.86687,9.86687,666.877,0
+ABX.US,D,20230213,000000,9.86697,9.98329,9.86687,9.98329,1918.17,0
+ABX.US,D,20230214,000000,9.96389,9.96389,9.91538,9.91538,721.505,0
+ABX.US,D,20230215,000000,9.98329,10.0706,9.9832,10.0318,1729.55,0
+ABX.US,D,20230216,000000,10.187,10.3326,10.187,10.2258,6360.58,0
+ABX.US,D,20230221,000000,10.187,10.2355,10.0173,10.1385,44260.2,0
+ABX.US,D,20230227,000000,9.88627,9.90568,9.88627,9.89598,39339.5,0
+ABX.US,D,20230228,000000,9.96389,9.96389,9.86687,9.88142,2873.65,0
+ABX.US,D,20230301,000000,9.88627,9.89113,9.88627,9.89113,522.576,0
+ABX.US,D,20230302,000000,9.86687,9.88142,9.86687,9.88142,381.367,0
+ABX.US,D,20230303,000000,9.88142,9.88142,9.88142,9.88142,595.757,0
+ABX.US,D,20230306,000000,9.88627,9.88627,9.88142,9.88627,7945.83,0
+ABX.US,D,20230308,000000,9.88627,9.88627,9.88627,9.88627,4143.5,0
+ABX.US,D,20230317,000000,9.9279,9.9279,9.9279,9.9279,355.599,0
+ABX.US,D,20230322,000000,9.97359,9.97359,9.97359,9.97359,517.422,0
+ABX.US,D,20230323,000000,9.94449,9.94449,9.94449,9.94449,325.708,0
+ABX.US,D,20230327,000000,9.91538,9.97359,9.91034,9.97359,3609.58,0
+ABX.US,D,20230328,000000,9.91538,9.95419,9.91538,9.95419,9588.8,0
+ABX.US,D,20230329,000000,9.97359,9.97359,9.97359,9.97359,1051.33,0
+ABX.US,D,20230330,000000,9.97359,10.0124,9.90568,9.97359,16918.2,0
+ABX.US,D,20230331,000000,9.94449,9.94449,9.94449,9.94449,993.615,0
+ABX.US,D,20230403,000000,10.0415,10.0415,10.0415,10.0415,413.319,0
+ABX.US,D,20230404,000000,9.95428,9.99785,9.95419,9.99785,2588.14,0
+ABX.US,D,20230405,000000,9.95419,9.95428,9.95419,9.95428,288.602,0
+ABX.US,D,20230410,000000,9.98329,9.98329,9.97359,9.97359,640.078,0
+ABX.US,D,20230411,000000,9.96389,9.993,9.96389,9.98329,7033.64,0
+ABX.US,D,20230412,000000,9.97359,9.993,9.97359,9.98329,11451.3,0
+ABX.US,D,20230413,000000,9.97359,9.993,9.97359,9.993,6081.25,0
+ABX.US,D,20230414,000000,9.97359,9.98329,9.97359,9.97359,6390.47,0
+ABX.US,D,20230417,000000,9.90568,10.0803,9.90568,10.0027,8761.13,0
+ABX.US,D,20230418,000000,9.98339,10.027,9.98339,10.0027,1649.15,0
+ABX.US,D,20230419,000000,9.993,10.0997,9.98329,10.0997,1855.29,0
+ABX.US,D,20230420,000000,10.0706,10.0706,9.97359,9.98329,2164.51,0
+ABX.US,D,20230421,000000,10.0318,10.0318,9.98329,10.0075,1339.93,0
+ABX.US,D,20230425,000000,9.98329,9.993,9.96874,9.99173,6184.33,0
+ABX.US,D,20230426,000000,9.98329,9.98329,9.98329,9.98329,206.144,0
+ABX.US,D,20230427,000000,9.97359,9.98329,9.97359,9.98329,9276.49,0
+ABX.US,D,20230428,000000,9.98329,9.98814,9.98329,9.98329,1443.01,0
+ABX.US,D,20230501,000000,9.98339,10.0075,9.94449,9.98329,5256.68,0
+ABX.US,D,20230502,000000,9.98329,10.0173,9.97359,9.98329,39888.9,0
+ABX.US,D,20230503,000000,9.993,9.993,9.97359,9.97359,2267.58,0
+ABX.US,D,20230504,000000,10.0075,10.0075,9.97369,9.97369,1236.86,0
+ABX.US,D,20230508,000000,9.98329,10.0173,9.98329,9.98814,26283.4,0
+ABX.US,D,20230509,000000,10.0173,10.0173,9.98329,9.98329,15666.9,0
+ABX.US,D,20230510,000000,10.0173,10.0173,9.98329,10.0124,6184.33,0
+ABX.US,D,20230515,000000,10.0318,10.0512,9.99785,10.0512,214905,0
+ABX.US,D,20230516,000000,9.993,9.993,9.993,9.993,515.36,0
+ABX.US,D,20230517,000000,9.98329,10.0561,9.98329,10.0415,2576.8,0
+ABX.US,D,20230518,000000,9.98475,10.0163,9.98329,9.99309,4019.81,0
+ABX.US,D,20230519,000000,10.0658,10.0658,10.0027,10.0027,11028.7,0
+ABX.US,D,20230524,000000,9.98329,9.98329,9.98329,9.98329,618.433,0
+ABX.US,D,20230526,000000,9.98329,9.98329,9.98329,9.98329,8245.77,0
+ABX.US,D,20230601,000000,9.993,9.993,9.98329,9.98329,1339.93,0
+ABX.US,D,20230606,000000,9.993,10.0221,9.993,10.0124,13090.1,0
+ABX.US,D,20230607,000000,10.0706,10.0706,10.0609,10.0609,515.36,0
+ABX.US,D,20230612,000000,10.1288,10.1385,10.1191,10.1385,9379.56,0
+ABX.US,D,20230613,000000,10.0512,10.0512,10.0512,10.0512,309.216,0
+ABX.US,D,20230614,000000,10.1191,10.1191,10.1094,10.1191,5359.75,0
+ABX.US,D,20230615,000000,10.1676,10.1676,10.1579,10.1628,2370.66,0
+ABX.US,D,20230616,000000,10.187,10.5557,10.1725,10.4005,83694.6,0
+ABX.US,D,20230620,000000,10.2064,10.3326,10.0706,10.2646,38136.7,0
+ABX.US,D,20230621,000000,10.0753,10.0753,10.0609,10.0609,1443.01,0
+ABX.US,D,20230622,000000,10.0318,10.0706,10.0318,10.0706,2473.73,0
+ABX.US,D,20230623,000000,10.0318,10.124,9.95419,9.95419,35378.5,0
+ABX.US,D,20230626,000000,9.23624,9.97359,9.23624,9.63402,23191.2,0
+ABX.US,D,20230627,000000,9.41088,9.70194,9.30707,9.5079,12471.7,0
+ABX.US,D,20230628,000000,9.89598,11.0893,9.75093,10.6721,53803.6,0
+ABX.US,D,20230629,000000,10.6915,10.7643,9.38177,9.42058,144817,0
+ABX.US,D,20230630,000000,9.58551,10.1385,9.39148,9.73104,24737.3,0
+ABX.US,D,20230703,000000,10.1579,10.9341,10.1094,10.5266,114100,0
+ABX.US,D,20230705,000000,7.82946,9.45929,6.95629,9.21684,347353,0
+ABX.US,D,20230706,000000,8.43098,10.4296,7.57721,9.74075,238715,0
+ABX.US,D,20230707,000000,7.85857,9.11982,7.85857,8.31456,114925,0
+ABX.US,D,20230710,000000,8.0138,8.82867,8.0041,8.20784,86566.2,0
+ABX.US,D,20230711,000000,8.0041,8.14293,7.0339,7.81976,101852,0
+ABX.US,D,20230712,000000,7.44139,7.97499,7.44139,7.64513,49514.8,0
+ABX.US,D,20230713,000000,7.81976,7.81976,7.27645,7.76155,27054.3,0
+ABX.US,D,20230714,000000,7.5287,7.76155,7.17943,7.31526,34447.7,0
+ABX.US,D,20230717,000000,7.5093,7.54811,6.91855,7.10182,23861.2,0
+ABX.US,D,20230718,000000,7.0145,7.22794,6.31596,6.41298,91727,0
+ABX.US,D,20230719,000000,6.40328,6.40328,5.30696,5.68534,118211,0
+ABX.US,D,20230720,000000,5.63683,6.0055,5.57861,5.64653,27229.6,0
+ABX.US,D,20230721,000000,5.60772,5.77925,5.37487,5.57861,47691.5,0
+ABX.US,D,20230724,000000,5.62712,6.0054,5.57861,5.74355,38740.7,0
+ABX.US,D,20230725,000000,5.82116,6.11222,5.57861,5.74355,63150.2,0
+ABX.US,D,20230726,000000,6.05401,6.05401,5.58841,5.82116,30145.5,0
+ABX.US,D,20230727,000000,5.85997,6.0249,5.85997,6.0152,5249.46,0
+ABX.US,D,20230728,000000,6.03461,6.40328,5.91818,5.93759,28699.4,0
+ABX.US,D,20230731,000000,5.96669,6.52038,5.96669,6.04431,38892.2,0
+ABX.US,D,20230801,000000,6.30626,6.58762,6.05401,6.28686,103196,0
+ABX.US,D,20230802,000000,6.28686,6.29656,6.06371,6.06371,22090.4,0
+ABX.US,D,20230803,000000,6.10252,6.29656,5.73385,5.90848,66648.5,0
+ABX.US,D,20230804,000000,5.85027,6.07341,5.80176,6.07341,50679.5,0
+ABX.US,D,20230807,000000,6.18013,6.20924,5.84057,6.04431,23500.4,0
+ABX.US,D,20230808,000000,5.90848,6.06371,5.62712,5.62712,24280.7,0
+ABX.US,D,20230809,000000,5.86967,5.86967,5.66593,5.82116,6303.89,0
+ABX.US,D,20230810,000000,5.82116,5.96669,5.65623,5.65623,20396.9,0
+ABX.US,D,20230811,000000,5.72414,6.04916,5.72414,5.91818,13967.3,0
+ABX.US,D,20230814,000000,6.14133,7.0339,6.0184,6.69434,87333,0
+ABX.US,D,20230815,000000,6.79136,7.4996,6.55851,7.37347,48649,0
+ABX.US,D,20230816,000000,7.41228,7.519,7.27645,7.28615,17573.8,0
+ABX.US,D,20230817,000000,7.37347,7.42198,7.04361,7.26675,32749.1,0
+ABX.US,D,20230818,000000,7.27645,7.42198,6.89808,7.36377,15084.6,0
+ABX.US,D,20230821,000000,7.27645,7.30556,7.0339,7.10182,12712.9,0
+ABX.US,D,20230822,000000,7.19884,7.27645,7.14975,7.2425,4681.53,0
+ABX.US,D,20230823,000000,7.08241,7.61602,7.0339,7.36377,24221.9,0
+ABX.US,D,20230824,000000,7.33466,7.33466,7.03876,7.15033,10594.7,0
+ABX.US,D,20230825,000000,7.09212,7.37347,6.93689,6.94659,10899.8,0
+ABX.US,D,20230828,000000,7.0145,9.61462,7.0145,8.92578,113871,0
+ABX.US,D,20230829,000000,8.97429,9.59512,8.42128,9.20714,35590.8,0
+ABX.US,D,20230830,000000,9.24595,9.24595,8.73174,9.11012,9156.93,0
+ABX.US,D,20230831,000000,9.17464,9.41088,8.83846,8.83846,11403.9,0
+ABX.US,D,20230901,000000,9.13923,9.34297,8.86757,8.88697,12211.9,0
+ABX.US,D,20230905,000000,9.30814,9.30814,8.78996,8.78996,13061.3,0
+ABX.US,D,20230906,000000,8.78996,9.21684,8.46009,8.72204,16663.6,0
+ABX.US,D,20230907,000000,8.80936,9.21684,7.86837,7.93618,46395.8,0
+ABX.US,D,20230908,000000,7.87797,8.08171,7.26675,7.27645,41418.5,0
+ABX.US,D,20230911,000000,7.33466,7.94589,7.33466,7.519,3450.85,0
+ABX.US,D,20230912,000000,8.30486,8.4892,7.81006,7.85857,2165.54,0
+ABX.US,D,20230913,000000,7.89738,8.31941,7.33466,8.0332,32595.5,0
+ABX.US,D,20230914,000000,7.83917,8.39218,7.42198,7.42198,20267,0
+ABX.US,D,20230915,000000,7.47049,7.94589,7.42198,7.4899,19790.8,0
+ABX.US,D,20230918,000000,7.25705,7.75185,6.85073,6.92718,30150.6,0
+ABX.US,D,20230919,000000,7.07271,7.36862,7.0145,7.0339,18454,0
+ABX.US,D,20230920,000000,7.07271,7.11754,6.79136,6.80106,5657.63,0
+ABX.US,D,20230921,000000,6.98539,7.63542,6.54881,6.88838,23213.9,0
+ABX.US,D,20230922,000000,6.93689,6.93689,6.58762,6.58762,2133.59,0
+ABX.US,D,20230925,000000,6.61672,7.12122,6.31596,6.31596,21374,0
+ABX.US,D,20230926,000000,6.34507,6.80591,6.33537,6.56821,13244.7,0
+ABX.US,D,20230927,000000,6.61672,7.16963,6.61672,7.0145,3158.13,0
+ABX.US,D,20230928,000000,7.0145,7.29101,6.82046,6.82046,7999.43,0
+ABX.US,D,20230929,000000,6.98539,7.37347,6.59732,6.62642,21326.6,0
+ABX.US,D,20231002,000000,6.64583,7.0145,6.5003,7.0145,8800.3,0
+ABX.US,D,20231003,000000,6.62157,6.72344,6.62157,6.72344,540.098,0
+ABX.US,D,20231004,000000,6.81561,7.20369,6.73314,7.1806,3635.35,0
+ABX.US,D,20231005,000000,7.04361,7.09309,6.68463,6.74285,13982.7,0
+ABX.US,D,20231006,000000,6.79136,6.87867,6.64583,6.79136,6148.25,0
+ABX.US,D,20231009,000000,6.63613,6.68463,6.33537,6.60702,6615.17,0
+ABX.US,D,20231010,000000,6.59732,6.88838,6.59732,6.79136,2540.72,0
+ABX.US,D,20231011,000000,6.51,6.5197,6.20924,6.36447,12897.4,0
+ABX.US,D,20231012,000000,6.62157,6.62157,6.40328,6.47119,1957.34,0
+ABX.US,D,20231013,000000,6.56821,6.60062,6.0152,6.10252,10764.8,0
+ABX.US,D,20231016,000000,6.13162,6.44209,6.13162,6.20924,3436.42,0
+ABX.US,D,20231017,000000,6.40328,6.63603,6.30626,6.30626,2436.62,0
+ABX.US,D,20231018,000000,6.06565,6.58257,6.06565,6.56821,7650.01,0
+ABX.US,D,20231019,000000,6.48089,6.48089,6.0152,6.0249,13104.5,0
+ABX.US,D,20231020,000000,6.0152,6.24805,5.96669,6.0249,5382.43,0
+ABX.US,D,20231023,000000,6.08311,6.60692,5.84057,5.91818,3892,0
+ABX.US,D,20231024,000000,6.00463,6.00463,6.00463,6.00463,1720.27,0
+ABX.US,D,20231025,000000,5.9958,6.67493,5.83096,6.18013,13724,0
+ABX.US,D,20231026,000000,6.18984,6.18984,5.88908,5.88908,1082.25,0
+ABX.US,D,20231027,000000,5.82116,5.97639,5.82116,5.97154,4554.76,0
+ABX.US,D,20231030,000000,5.94729,6.15976,5.84057,5.91818,3594.12,0
+ABX.US,D,20231031,000000,5.92934,5.92934,5.92934,5.92934,552.466,0
+ABX.US,D,20231101,000000,6.11222,6.28686,6.07535,6.09282,7104.76,0
+ABX.US,D,20231102,000000,6.06371,6.15588,6.06371,6.11222,5092.79,0
+ABX.US,D,20231103,000000,6.20924,6.43238,6.11222,6.43238,2724.19,0
+ABX.US,D,20231106,000000,6.40328,6.93689,6.31596,6.59732,5559.71,0
+ABX.US,D,20231107,000000,6.69919,7.23765,6.68463,6.69434,26004,0
+ABX.US,D,20231108,000000,6.69434,6.82046,6.0152,6.79136,7244.94,0
+ABX.US,D,20231109,000000,6.98539,7.36202,6.35477,6.77186,36630.8,0
+ABX.US,D,20231110,000000,6.66523,6.7671,6.46149,6.62642,7292.35,0
+ABX.US,D,20231113,000000,6.89808,6.89808,6.03461,6.5197,26941,0
+ABX.US,D,20231114,000000,6.74285,6.74285,5.57861,5.84998,59827.2,0
+ABX.US,D,20231115,000000,5.97154,6.0152,5.79206,5.79206,10171.1,0
+ABX.US,D,20231116,000000,6.08311,6.08311,5.84057,6.0055,23567.4,0
+ABX.US,D,20231117,000000,5.85027,6.16073,5.67563,6.11222,18446.8,0
+ABX.US,D,20231120,000000,6.26745,6.33537,6.19469,6.32566,3633.29,0
+ABX.US,D,20231121,000000,6.06371,6.33537,6.03461,6.29656,14228,0
+ABX.US,D,20231122,000000,6.33537,6.90778,6.33537,6.90778,7109.92,0
+ABX.US,D,20231124,000000,6.71374,6.79136,6.71374,6.79136,3273.57,0
+ABX.US,D,20231127,000000,6.78165,6.90778,6.74285,6.89808,11365.7,0
+ABX.US,D,20231128,000000,7.09212,7.09212,6.8519,6.88838,7218.14,0
+ABX.US,D,20231129,000000,7.06301,7.06301,6.83987,6.84957,7958.2,0
+ABX.US,D,20231130,000000,6.77195,6.77195,6.36971,6.69434,3188.02,0
+ABX.US,D,20231201,000000,6.79136,6.88838,6.79136,6.80106,4000.23,0
+ABX.US,D,20231204,000000,6.78165,6.83851,6.69434,6.83851,2220.17,0
+ABX.US,D,20231205,000000,7.09212,7.09212,6.4384,6.64583,23514.8,0
+ABX.US,D,20231206,000000,6.67493,6.89808,6.56821,6.79136,32739.8,0
+ABX.US,D,20231207,000000,6.88838,6.95629,6.83016,6.88401,4598.05,0
+ABX.US,D,20231208,000000,7.11152,7.11152,6.67493,6.79136,31032.9,0
+ABX.US,D,20231211,000000,6.36088,6.91273,6.36088,6.69434,27395.5,0
+ABX.US,D,20231212,000000,7.0339,7.66453,7.0339,7.47049,278081,0
+ABX.US,D,20231213,000000,7.42198,8.0041,7.22794,7.72274,83315.3,0
+ABX.US,D,20231214,000000,7.56761,8.19814,7.56751,8.0041,89284.2,0
+ABX.US,D,20231215,000000,7.92648,8.09132,7.28615,7.81006,34140.6,0
+ABX.US,D,20231218,000000,7.90708,8.23694,7.65483,7.85857,41311.3,0
+ABX.US,D,20231219,000000,8.05261,8.24665,7.70334,8.10112,27580,0
+ABX.US,D,20231220,000000,7.92648,8.23694,7.48019,7.74215,62958.5,0
+ABX.US,D,20231221,000000,7.77125,7.90708,7.48019,7.90708,17797.4,0
+ABX.US,D,20231222,000000,7.90708,8.13022,7.90708,8.0138,23587,0
+ABX.US,D,20231226,000000,8.04291,8.76085,8.04291,8.64443,82582.4,0
+ABX.US,D,20231227,000000,8.70264,8.78025,8.09142,8.65413,45617.6,0
+ABX.US,D,20231228,000000,8.65413,9.79896,8.29031,9.76985,118344,0
+ABX.US,D,20231229,000000,9.84747,10.1191,9.36237,9.37207,93964.7,0
+ABX.US,D,20240102,000000,8.528,10.2841,8.528,9.96389,112310,0
+ABX.US,D,20240103,000000,10.09,10.3326,9.89598,10.1385,43077.9,0
+ABX.US,D,20240104,000000,10.0997,10.3326,9.95419,10.2938,33056.2,0
+ABX.US,D,20240105,000000,10.2744,10.6624,10.09,10.1094,26680.2,0
+ABX.US,D,20240108,000000,10.0512,11.8267,10.0512,10.9147,62015.4,0
+ABX.US,D,20240109,000000,11.1572,11.1572,10.0415,10.3423,56146.5,0
+ABX.US,D,20240110,000000,9.91538,10.8662,9.91538,10.3229,65832.2,0
+ABX.US,D,20240111,000000,10.3811,11.3513,10.3811,10.9147,39498.2,0
+ABX.US,D,20240112,000000,11.0602,11.4386,10.7789,10.7789,25491.8,0
+ABX.US,D,20240116,000000,10.7692,11.2251,10.6721,10.9729,26581.2,0
+ABX.US,D,20240117,000000,10.8953,11.2445,10.8953,11.0214,44632.3,0
+ABX.US,D,20240118,000000,10.9147,11.361,10.8662,11.1572,56575.2,0
+ABX.US,D,20240119,000000,11.0602,11.8024,11.0214,11.6423,95694.2,0
+ABX.US,D,20240122,000000,11.6908,12.1274,11.4677,11.749,84988.1,0
+ABX.US,D,20240123,000000,11.7782,12.2632,11.4871,11.6132,190048,0
+ABX.US,D,20240124,000000,11.5744,11.9334,11.361,11.652,32883.1,0
+ABX.US,D,20240125,000000,11.6908,12.1274,11.5841,11.7199,45070.3,0
+ABX.US,D,20240126,000000,11.6811,12.0353,11.6811,12.011,21135.9,0
+ABX.US,D,20240129,000000,12.1759,12.1759,11.8364,11.914,12226.4,0
+ABX.US,D,20240130,000000,11.749,12.1662,11.7296,12.0692,71754.7,0
+ABX.US,D,20240131,000000,12.2244,12.2875,12.0207,12.0789,92353.7,0
+ABX.US,D,20240201,000000,12.0595,12.2244,12.0207,12.0983,87542.3,0
+ABX.US,D,20240202,000000,11.8849,12.2341,11.7199,11.9043,51882.4,0
+ABX.US,D,20240205,000000,12.6416,12.6416,11.914,12.0304,29751.7,0
+ABX.US,D,20240206,000000,12.0304,12.0789,11.9528,12.0789,24778.5,0
+ABX.US,D,20240207,000000,12.8551,12.8551,11.9334,12.0789,55226,0
+ABX.US,D,20240208,000000,12.0401,12.1371,9.89598,11.9819,57500.8,0
+ABX.US,D,20240209,000000,12.108,12.108,11.2154,11.2154,37481.1,0
+ABX.US,D,20240212,000000,11.5987,12.0595,11.5158,12.0013,12557.2,0
+ABX.US,D,20240213,000000,12.1468,12.1468,11.7248,11.7248,31162.8,0
+ABX.US,D,20240214,000000,11.7393,12.0304,11.7393,11.9334,24426,0
+ABX.US,D,20240215,000000,12.1953,12.1953,11.8752,11.9431,30699,0
+ABX.US,D,20240216,000000,12.0692,12.0692,11.8461,11.9334,15997.8,0
+ABX.US,D,20240220,000000,11.7005,12.1274,11.7005,11.9528,44069.5,0
+ABX.US,D,20240221,000000,12.1274,12.1565,12.0013,12.0013,33416,0
+ABX.US,D,20240222,000000,12.0304,12.0498,11.3216,11.582,30997.9,0
+ABX.US,D,20240223,000000,11.9334,12.1565,11.4192,11.4289,40466.1,0
+ABX.US,D,20240226,000000,11.8461,11.8849,11.5744,11.7102,22408.9,0
+ABX.US,D,20240227,000000,12.1274,12.1274,11.4683,11.5841,41002.1,0
+ABX.US,D,20240228,000000,11.8072,11.9237,11.2834,11.2834,42842.9,0
+ABX.US,D,20240229,000000,11.3901,11.6957,11.2542,11.4677,50638.3,0
+ABX.US,D,20240301,000000,11.6326,11.749,11.5744,11.7393,22044,0
+ABX.US,D,20240304,000000,11.8364,11.8364,11.1863,11.4289,17483.1,0
+ABX.US,D,20240305,000000,11.5744,11.5744,11.1573,11.3028,17228.5,0
+ABX.US,D,20240306,000000,11.2688,11.2688,10.6721,10.7303,12755.1,0
+ABX.US,D,20240307,000000,10.8759,10.9923,10.7789,10.8953,8911.62,0
+ABX.US,D,20240308,000000,10.9438,11.2445,10.6915,10.6915,22477.9,0
+ABX.US,D,20240311,000000,10.6721,11.1621,10.6721,10.9486,9704.24,0
+ABX.US,D,20240312,000000,11.099,12.0595,10.8177,10.8177,91204.4,0
+ABX.US,D,20240313,000000,10.8468,11.8946,10.8371,11.8364,32371.8,0
+ABX.US,D,20240314,000000,11.7879,11.8558,11.6617,11.8558,23698.3,0
+ABX.US,D,20240315,000000,11.458,11.8364,11.458,11.8364,32158.5,0
+ABX.US,D,20240318,000000,11.914,11.914,11.7393,11.8364,18474.6,0
+ABX.US,D,20240319,000000,11.749,11.8364,11.7296,11.817,23838.5,0
+ABX.US,D,20240320,000000,11.8655,12.0061,11.3028,11.8364,16464.7,0
+ABX.US,D,20240321,000000,12.273,12.273,11.569,11.817,35954.6,0
+ABX.US,D,20240322,000000,11.6423,11.7782,10.9795,11.7782,13943.6,0
+ABX.US,D,20240325,000000,11.6423,11.8946,11.6326,11.7296,22893.3,0
+ABX.US,D,20240326,000000,11.7976,11.9334,11.6132,11.8461,30475.3,0
+ABX.US,D,20240327,000000,11.7782,11.817,11.3125,11.3125,15379.4,0
+ABX.US,D,20240328,000000,11.4386,11.9237,11.4386,11.817,33300.5,0
+ABX.US,D,20240401,000000,11.817,12.0061,11.7005,11.8461,17142.9,0
+ABX.US,D,20240402,000000,11.9819,11.9819,11.2057,11.6423,23106.7,0
+ABX.US,D,20240403,000000,11.5647,11.7879,11.4968,11.4968,24801.2,0
+ABX.US,D,20240404,000000,11.5259,11.7393,11.2542,11.6423,17665.5,0
+ABX.US,D,20240405,000000,11.6423,11.7005,11.5647,11.5841,22657.3,0
+ABX.US,D,20240408,000000,11.5647,12.0547,11.0408,11.6423,146595,0
+ABX.US,D,20240409,000000,11.7636,11.7636,11.5453,11.5647,40046.6,0
+ABX.US,D,20240410,000000,11.6423,11.7393,11.3998,11.5356,45079.6,0
+ABX.US,D,20240411,000000,11.4774,11.5065,10.9147,11.1572,47859.5,0
+ABX.US,D,20240412,000000,11.1766,12.1273,11.0608,11.7199,81591.9,0
+ABX.US,D,20240415,000000,11.6811,11.6811,11.3028,11.5453,14038.4,0
+ABX.US,D,20240416,000000,11.1572,11.8073,11.1572,11.6714,68975.9,0
+ABX.US,D,20240417,000000,11.5938,11.7199,11.3125,11.4386,25029,0
+ABX.US,D,20240418,000000,11.4483,11.6035,11.424,11.4871,27984.1,0
+ABX.US,D,20240419,000000,11.5162,11.5647,11.458,11.5647,13230.3,0
+ABX.US,D,20240422,000000,11.3901,11.7102,11.1572,11.5162,26044.2,0
+ABX.US,D,20240423,000000,11.5453,11.766,11.5453,11.7102,49464.3,0
+ABX.US,D,20240424,000000,11.5453,11.6811,11.2542,11.6229,36843.1,0
+ABX.US,D,20240425,000000,11.5841,12.0789,11.3028,11.6229,31814.2,0
+ABX.US,D,20240426,000000,11.4968,11.7539,11.4677,11.5744,21703.9,0
+ABX.US,D,20240429,000000,11.5356,11.6714,11.4871,11.4871,16557.5,0
+ABX.US,D,20240430,000000,11.5065,11.6908,11.5065,11.6035,7251.12,0
+ABX.US,D,20240501,000000,11.5162,11.6908,11.3513,11.3513,9454.81,0
+ABX.US,D,20240502,000000,11.5453,11.7393,11.5259,11.5259,20195.9,0
+ABX.US,D,20240503,000000,11.3028,11.749,11.2882,11.7005,19744.5,0
+ABX.US,D,20240506,000000,11.6617,11.7587,11.6326,11.7151,8751.86,0
+ABX.US,D,20240507,000000,11.7393,11.7393,11.5693,11.6229,20443.3,0
+ABX.US,D,20240508,000000,11.5841,11.749,11.5841,11.6908,8462.22,0
+ABX.US,D,20240509,000000,11.652,11.7393,11.5938,11.5938,9377.5,0
+ABX.US,D,20240510,000000,11.6714,11.817,11.6229,11.6229,24040.5,0
+ABX.US,D,20240513,000000,11.6132,11.8655,11.5453,11.6035,30839.2,0
+ABX.US,D,20240514,000000,11.5744,11.9868,11.0214,11.3319,47982.1,0
+ABX.US,D,20240515,000000,11.3028,11.6132,11.3028,11.6132,8230.31,0
+ABX.US,D,20240516,000000,11.3707,11.5629,11.2444,11.2931,16349.3,0
+ABX.US,D,20240517,000000,11.4386,11.4386,11.1572,11.1572,2028.46,0
+ABX.US,D,20240520,000000,11.1863,11.5356,11.1863,11.2251,16429.7,0
+ABX.US,D,20240521,000000,11.2542,11.3125,10.7012,10.9147,15120.6,0
+ABX.US,D,20240522,000000,11.0893,11.1572,10.4296,10.8371,26597.7,0
+ABX.US,D,20240523,000000,10.643,11.5938,10.3132,10.4199,24600.2,0
+ABX.US,D,20240524,000000,10.6333,10.9632,10.3811,10.3811,14973.2,0
+ABX.US,D,20240528,000000,10.3714,11.783,10.3714,11.3513,91211.6,0
+ABX.US,D,20240529,000000,11.2445,11.6326,10.8662,11.4386,51911.2,0
+ABX.US,D,20240530,000000,11.2834,11.2882,9.75045,9.75045,61277.4,0
+ABX.US,D,20240531,000000,9.73104,11.5356,9.73104,11.0699,29059.1,0
+ABX.US,D,20240603,000000,11.3028,12.0304,10.9147,11.3804,30124.9,0
+ABX.US,D,20240604,000000,11.2737,11.5016,11.0699,11.1572,4550.63,0
+ABX.US,D,20240605,000000,11.2445,11.2445,10.0415,10.4781,30322.8,0
+ABX.US,D,20240606,000000,10.7692,10.7692,9.90568,10.3908,16479.1,0
+ABX.US,D,20240607,000000,10.3161,10.4199,10.0706,10.0706,2011.96,0
+ABX.US,D,20240610,000000,10.4781,12.0213,10.2986,11.2737,37405.9,0
+ABX.US,D,20240611,000000,11.1766,11.3125,10.0027,10.1773,37055.4,0
+ABX.US,D,20240612,000000,10.1385,10.8371,10.0997,10.0997,3935.29,0
+ABX.US,D,20240613,000000,10.7989,10.7989,10.09,10.4344,13869.3,0
+ABX.US,D,20240614,000000,10.2258,10.2258,9.98921,9.993,5417.47,0
+ABX.US,D,20240617,000000,9.80866,10.2355,9.80866,9.90665,5883.36,0
+ABX.US,D,20240618,000000,9.92508,10.187,8.74145,8.74145,18035.5,0
+ABX.US,D,20240620,000000,9.09072,10.2549,9.09072,9.46424,42573.9,0
+ABX.US,D,20240621,000000,8.10112,8.65898,8.05261,8.45039,1255114,0
+ABX.US,D,20240624,000000,8.45039,8.68323,8.24665,8.25635,272976,0
+ABX.US,D,20240625,000000,8.24665,8.4892,8.24665,8.39218,58642.9,0
+ABX.US,D,20240626,000000,8.36307,8.97429,8.36307,8.54741,294337,0
+ABX.US,D,20240627,000000,8.95974,8.95974,8.63472,8.82876,42886.2,0
+ABX.US,D,20240628,000000,8.84332,9.11982,8.39218,8.39218,127510,0
+ABX.US,D,20240701,000000,8.39218,8.78996,8.34367,8.73174,91740.4,0
+ABX.US,D,20240702,000000,8.84817,8.89668,8.35337,8.5377,96072.5,0
+ABX.US,D,20240703,000000,8.92578,8.92578,8.31456,8.67353,42089.5,0
+ABX.US,D,20240705,000000,8.58136,8.58136,8.11082,8.5377,68566.7,0
+ABX.US,D,20240708,000000,8.55711,8.67838,8.10112,8.13022,75367.4,0
+ABX.US,D,20240709,000000,8.11082,8.28545,7.99925,8.14963,164290,0
+ABX.US,D,20240710,000000,8.38247,8.38247,8.15933,8.21754,13032.4,0
+ABX.US,D,20240711,000000,8.4892,8.5377,8.23694,8.26605,24035.4,0
+ABX.US,D,20240712,000000,8.24665,8.34367,8.16418,8.32426,34655.9,0
+ABX.US,D,20240715,000000,8.44069,8.528,8.24665,8.37277,111532,0
+ABX.US,D,20240716,000000,8.28545,8.68906,8.28545,8.56681,145214,0
+ABX.US,D,20240717,000000,8.4892,8.4892,8.16903,8.24665,25814.4,0
+ABX.US,D,20240718,000000,8.29516,8.68808,8.09142,8.13022,65161.2,0
+ABX.US,D,20240719,000000,8.79966,9.84747,8.72204,9.77955,453139,0
+ABX.US,D,20240722,000000,9.75045,9.7747,9.33326,9.72134,80217.9,0
+ABX.US,D,20240723,000000,9.70194,10.5557,9.65828,10.4587,80868.3,0
+ABX.US,D,20240724,000000,10.808,10.808,10.0706,10.3617,147592,0
+ABX.US,D,20240725,000000,10.3326,10.6139,9.68253,9.76985,48666.5,0
+ABX.US,D,20240726,000000,9.79896,10.2016,9.41088,9.63402,18959,0
+ABX.US,D,20240729,000000,9.56611,9.76985,9.19744,9.19744,18233.4,0
+ABX.US,D,20240730,000000,8.93548,9.45939,8.93548,9.18773,73979,0
+ABX.US,D,20240731,000000,9.30416,9.44969,9.20714,9.35267,11711,0
+ABX.US,D,20240801,000000,9.32356,9.5079,9.28475,9.33326,14147.6,0
+ABX.US,D,20240802,000000,9.26535,9.4982,8.83846,9.32356,30290.8,0
+ABX.US,D,20240805,000000,9.25565,9.43795,8.61047,8.85787,66923.7,0
+ABX.US,D,20240806,000000,8.83846,9.15863,8.70264,9.0034,48505.7,0
+ABX.US,D,20240807,000000,9.0228,9.32356,8.84817,9.24595,35242.4,0
+ABX.US,D,20240808,000000,9.81836,10.6721,9.2799,9.95419,123187,0
+ABX.US,D,20240809,000000,9.80866,10.643,9.80866,10.2744,55009.6,0
+ABX.US,D,20240812,000000,11.4095,11.5065,9.46909,10.0512,151106,0
+ABX.US,D,20240813,000000,10.5945,11.0505,9.5079,10.3423,174072,0
+ABX.US,D,20240814,000000,10.2549,10.6527,9.88637,10.1385,50932,0
+ABX.US,D,20240815,000000,10.2064,10.4199,9.90568,10.3326,32267.7,0
+ABX.US,D,20240816,000000,10.3035,10.3326,9.74075,9.98329,57751.3,0
+ABX.US,D,20240819,000000,9.92508,10.3035,9.70194,10.1967,98805,0
+ABX.US,D,20240820,000000,10.2258,10.6721,10.1773,10.6527,84101.7,0
+ABX.US,D,20240821,000000,10.6236,10.6236,9.70194,9.90568,74721.1,0
+ABX.US,D,20240822,000000,9.91538,10.1288,9.67283,9.72134,37872.8,0
+ABX.US,D,20240823,000000,9.82806,10.0512,9.70194,9.993,34516.8,0
+ABX.US,D,20240826,000000,9.98329,9.993,9.63887,9.993,30858.7,0
+ABX.US,D,20240827,000000,9.83776,10.187,9.72134,10.0221,79889.1,0
+ABX.US,D,20240828,000000,10.0512,10.1507,9.61462,9.89598,44555,0
+ABX.US,D,20240829,000000,10.0027,10.03,9.60492,9.70194,53136.8,0
+ABX.US,D,20240830,000000,9.68253,9.993,9.57581,9.90568,66055.8,0
+ABX.US,D,20240903,000000,9.89598,10.187,9.67196,9.86687,63762.5,0
+ABX.US,D,20240904,000000,9.83776,10.1473,9.74075,9.83776,49547.8,0
+ABX.US,D,20240905,000000,9.80866,10.0027,9.55641,9.68253,38040.8,0
+ABX.US,D,20240906,000000,9.83776,9.89598,9.36237,9.74075,55062.1,0
+ABX.US,D,20240909,000000,9.76015,10.0075,9.43999,9.62432,105488,0
+ABX.US,D,20240910,000000,9.74075,9.75045,9.36237,9.48849,54636.5,0
+ABX.US,D,20240911,000000,9.39148,9.65343,9.38177,9.54671,46258.8,0
+ABX.US,D,20240912,000000,9.63402,9.75045,9.44794,9.62432,30004.3,0
+ABX.US,D,20240913,000000,9.56611,9.90568,9.5079,9.89598,53002.8,0
+ABX.US,D,20240916,000000,9.7747,10.0318,9.55641,9.56611,55893.9,0
+ABX.US,D,20240917,000000,9.57581,9.7553,9.39148,9.57581,54436.5,0
+ABX.US,D,20240918,000000,9.66313,10.187,9.55641,10.09,186759,0
+ABX.US,D,20240919,000000,10.1288,10.2744,9.27505,9.59522,367951,0
+ABX.US,D,20240920,000000,9.62432,9.93478,9.41088,9.91538,1099973,0
+ABX.US,D,20240923,000000,9.993,10.1676,9.76985,10.1676,259413,0
+ABX.US,D,20240924,000000,10.187,10.3423,9.92304,10.2744,307751,0
+ABX.US,D,20240925,000000,10.2841,10.6236,10.1944,10.3035,114201,0
+ABX.US,D,20240926,000000,10.3326,10.5265,10.0034,10.0512,46776.2,0
+ABX.US,D,20240927,000000,10.1385,10.1822,9.75045,9.96389,35339.3,0
+ABX.US,D,20240930,000000,9.90568,10.2161,9.71164,9.81836,19657.9,0
+ABX.US,D,20241001,000000,9.77955,9.95904,9.08586,9.31386,147970,0
+ABX.US,D,20241002,000000,9.28475,9.45454,9.21684,9.25565,34583.8,0
+ABX.US,D,20241003,000000,9.28475,9.30678,9.04415,9.21684,26723.5,0
+ABX.US,D,20241004,000000,9.24595,9.5273,9.16833,9.41088,25001.1,0
+ABX.US,D,20241007,000000,9.34297,9.61462,9.09072,9.28475,35323.8,0
+ABX.US,D,20241008,000000,9.37207,9.59522,9.18773,9.43028,57080.3,0
+ABX.US,D,20241009,000000,9.33326,9.46909,9.04221,9.11982,69538.6,0
+ABX.US,D,20241010,000000,9.13437,9.74075,9.11972,9.44969,40373.3,0
+ABX.US,D,20241011,000000,9.70194,9.95264,9.46424,9.93478,53159.4,0
+ABX.US,D,20241014,000000,9.94449,9.993,9.70679,9.71164,25194.9,0
+ABX.US,D,20241015,000000,9.72988,9.96389,9.39148,9.47879,99682.1,0
+ABX.US,D,20241016,000000,9.54671,9.70194,9.41088,9.55641,75361.2,0
+ABX.US,D,20241017,000000,9.47879,9.80866,9.24595,9.46909,64613.8,0
+ABX.US,D,20241018,000000,9.43999,9.55641,9.11982,9.20714,100439,0
+ABX.US,D,20241021,000000,9.17803,9.40118,9.10527,9.25565,171908,0
+ABX.US,D,20241022,000000,9.07131,9.07131,8.41158,8.44069,88981.1,0
+ABX.US,D,20241023,000000,8.58621,8.68323,8.4892,8.528,47906.9,0
+ABX.US,D,20241024,000000,8.64443,8.95489,8.59592,8.82876,140621,0
+ABX.US,D,20241025,000000,8.85787,8.91608,8.67353,8.76085,34495.1,0
+ABX.US,D,20241028,000000,8.78996,8.98399,8.65413,8.73174,25929.8,0
+ABX.US,D,20241029,000000,8.64928,8.70264,8.26605,8.37277,38605.6,0
+ABX.US,D,20241030,000000,8.39218,8.52315,8.24665,8.40188,58280.1,0
+ABX.US,D,20241031,000000,8.42128,8.5183,8.29516,8.38247,27306.9,0
+ABX.US,D,20241101,000000,8.41158,8.43098,8.12052,8.28545,56841.2,0
+ABX.US,D,20241104,000000,8.25635,8.39218,8.16913,8.37277,17237.7,0
+ABX.US,D,20241105,000000,8.42128,8.64928,8.22443,8.30486,36491.6,0
+ABX.US,D,20241106,000000,8.49405,8.59592,8.34367,8.43098,35508.3,0
+ABX.US,D,20241107,000000,8.37762,8.9675,8.37762,8.54741,46148.5,0
+ABX.US,D,20241108,000000,8.5377,8.97429,8.42128,8.75115,42458.5,0
+ABX.US,D,20241111,000000,8.83846,8.83846,8.22724,8.30486,28065.5,0
+ABX.US,D,20241112,000000,8.30486,8.46494,7.92648,7.97499,48629.4,0
+ABX.US,D,20241113,000000,8.0235,8.73174,7.97499,8.4892,49213.8,0
+ABX.US,D,20241114,000000,8.58621,8.58621,8.13993,8.22724,67431.8,0
+ABX.US,D,20241115,000000,8.18844,8.25635,7.87797,8.09142,42708.9,0
+ABX.US,D,20241118,000000,8.12052,8.35337,7.97499,8.17873,28579.8,0
+ABX.US,D,20241119,000000,8.12052,8.39218,8.0235,8.17873,27274.9,0
+ABX.US,D,20241120,000000,8.18514,8.93548,8.14963,8.59592,86820.8,0
+ABX.US,D,20241121,000000,8.58621,8.66383,8.40188,8.45039,40550.6,0
+ABX.US,D,20241122,000000,7.4899,7.59662,6.85927,7.32496,2998670,0
+ABX.US,D,20241125,000000,7.38317,7.61602,7.32496,7.44139,697360,0
+ABX.US,D,20241126,000000,7.519,7.69364,7.42198,7.58692,698982,0
+ABX.US,D,20241127,000000,7.65483,7.83917,7.54326,7.83917,504410,0
+ABX.US,D,20241129,000000,7.87797,7.95559,7.67423,7.93618,230883,0
+ABX.US,D,20241202,000000,7.96529,7.97499,7.67423,7.68393,291467,0
+ABX.US,D,20241203,000000,7.74215,7.74215,7.43168,7.71304,235785,0
+ABX.US,D,20241204,000000,7.69364,7.8738,7.56751,7.66453,225841,0
+ABX.US,D,20241205,000000,7.74215,7.77125,7.60632,7.69364,121286,0
+ABX.US,D,20241206,000000,7.69364,7.79066,7.53841,7.69364,205632,0
+ABX.US,D,20241209,000000,7.67423,7.86827,7.54811,7.58692,166461,0
+ABX.US,D,20241210,000000,7.60632,7.81006,7.53841,7.79066,490361,0
+ABX.US,D,20241211,000000,7.83917,7.88768,7.60632,7.68393,193227,0
+ABX.US,D,20241212,000000,7.75185,7.82946,7.55781,7.65483,338740,0
+ABX.US,D,20241213,000000,7.68393,7.76155,7.59177,7.70334,100836,0
+ABX.US,D,20241216,000000,7.71304,7.84887,7.40675,7.62572,275132,0
+ABX.US,D,20241217,000000,7.62572,7.81006,7.45109,7.47049,282234,0
+ABX.US,D,20241218,000000,7.519,7.81006,7.32496,7.32496,367172,0
+ABX.US,D,20241219,000000,7.33466,7.60632,7.26675,7.28615,352630,0
+ABX.US,D,20241220,000000,7.22794,7.66453,7.19884,7.4899,363632,0
+ABX.US,D,20241223,000000,7.59662,7.71304,7.48019,7.56751,184212,0
+ABX.US,D,20241224,000000,7.47049,7.56751,7.28615,7.31526,103200,0
+ABX.US,D,20241226,000000,7.43168,7.76155,7.43168,7.68393,182575,0
+ABX.US,D,20241227,000000,7.67423,7.68879,7.34437,7.519,308562,0
+ABX.US,D,20241230,000000,7.45109,7.58692,7.32496,7.519,140467,0
+ABX.US,D,20241231,000000,7.5287,7.63542,7.38317,7.59662,165912,0
+ABX.US,D,20250102,000000,7.59662,7.79066,7.45109,7.5093,132544,0
+ABX.US,D,20250103,000000,7.66453,7.66453,7.53841,7.66453,69212.9,0
+ABX.US,D,20250106,000000,7.66453,7.71304,7.47049,7.4899,191922,0
+ABX.US,D,20250107,000000,7.48019,7.55781,7.25705,7.33466,172928,0
+ABX.US,D,20250108,000000,7.31526,7.33466,7.02905,7.16973,203563,0
+ABX.US,D,20250110,000000,7.17943,7.20854,6.62642,6.71374,636437,0
+ABX.US,D,20250113,000000,6.71374,6.96114,6.54881,6.89808,463497,0
+ABX.US,D,20250114,000000,6.88838,7.40258,6.84957,7.17943,223982,0
+ABX.US,D,20250115,000000,7.14063,7.42198,7.11152,7.27645,268661,0
+ABX.US,D,20250116,000000,7.24735,7.32496,7.13092,7.16003,143666,0
+ABX.US,D,20250117,000000,6.96599,7.43168,6.96599,7.22794,157728,0
+ABX.US,D,20250121,000000,7.25705,7.47049,7.18914,7.29586,210494,0
+ABX.US,D,20250122,000000,7.32496,7.43168,7.11152,7.40258,257852,0
+ABX.US,D,20250123,000000,7.29586,7.69364,7.29586,7.41228,161738,0
+ABX.US,D,20250124,000000,7.59662,7.76155,7.36377,7.69364,254903,0
+ABX.US,D,20250127,000000,7.82946,7.82946,7.55296,7.66453,147445,0
+ABX.US,D,20250128,000000,7.63542,7.79066,7.59662,7.76155,119306,0
+ABX.US,D,20250129,000000,7.71304,7.78095,7.4996,7.54811,124732,0
+ABX.US,D,20250130,000000,7.56751,7.74991,7.55296,7.65483,136610,0
+ABX.US,D,20250131,000000,7.68393,7.76155,7.47049,7.55781,303510,0
+ABX.US,D,20250203,000000,7.4899,7.57721,7.34437,7.44139,172824,0
+ABX.US,D,20250204,000000,7.41228,7.68393,7.33466,7.55781,300651,0
+ABX.US,D,20250205,000000,7.5093,7.5093,7.31526,7.40258,328436,0
+ABX.US,D,20250206,000000,7.60632,7.90708,7.5093,7.69364,559620,0
+ABX.US,D,20250207,000000,7.77125,7.77125,7.38317,7.57721,237383,0
+ABX.US,D,20250210,000000,7.56751,7.70334,7.32496,7.39288,247438,0
+ABX.US,D,20250211,000000,7.36377,7.70334,7.04361,7.37347,302824,0
+ABX.US,D,20250212,000000,7.30556,7.51502,7.19884,7.40258,143111,0
+ABX.US,D,20250213,000000,7.46079,7.55781,7.27645,7.53841,104188,0
+ABX.US,D,20250214,000000,7.53841,7.68879,7.39288,7.44139,85853.9,0
+ABX.US,D,20250218,000000,7.48019,7.66453,7.35892,7.41228,172230,0
+ABX.US,D,20250219,000000,7.29586,7.4899,7.29586,7.38317,107037,0
+ABX.US,D,20250220,000000,7.35407,7.42198,7.27645,7.35407,135354,0
+ABX.US,D,20250221,000000,7.45109,7.65968,7.37347,7.48019,155487,0
+ABX.US,D,20250224,000000,7.4996,7.62572,7.11637,7.17943,327911,0
+ABX.US,D,20250225,000000,7.17943,7.40753,6.89808,6.92718,169778,0
+ABX.US,D,20250226,000000,6.9951,7.32981,6.94659,7.25705,179770,0
+ABX.US,D,20250227,000000,7.23765,7.65968,7.23765,7.46079,131271,0
+ABX.US,D,20250228,000000,7.46079,7.81006,7.42198,7.54811,252359,0
+ABX.US,D,20250303,000000,7.61602,7.81588,7.54811,7.57721,157963,0
+ABX.US,D,20250304,000000,7.4899,7.50445,7.29586,7.32496,202367,0
+ABX.US,D,20250305,000000,7.32496,7.48504,7.26675,7.44139,130909,0
+ABX.US,D,20250306,000000,7.34437,7.65483,7.25705,7.31526,157334,0
+ABX.US,D,20250307,000000,7.29586,7.33466,6.95144,7.20854,120717,0
+ABX.US,D,20250310,000000,7.12122,7.23279,6.86897,7.0242,366395,0
+ABX.US,D,20250311,000000,7.09212,7.42198,6.94659,7.36377,296944,0
+ABX.US,D,20250312,000000,7.66453,7.66453,7.14063,7.14063,212239,0
+ABX.US,D,20250313,000000,7.17943,7.33466,7.06786,7.27645,336951,0
+ABX.US,D,20250314,000000,7.31526,7.4996,7.14383,7.39288,165581,0
+ABX.US,D,20250317,000000,7.39288,7.83917,7.35407,7.37347,341324,0
+ABX.US,D,20250318,000000,7.35407,7.97499,7.27655,7.61602,206699,0
+ABX.US,D,20250319,000000,7.57721,7.7664,7.41713,7.53841,197545,0
+ABX.US,D,20250320,000000,7.29586,7.56751,7.17943,7.19884,376251,0
+ABX.US,D,20250321,000000,7.21824,7.5549,7.07271,7.41228,1191783,0
+ABX.US,D,20250324,000000,7.43168,7.59662,7.14063,7.29586,115240,0
+ABX.US,D,20250325,000000,7.32496,7.66453,7.13092,7.13092,76078.6,0
+ABX.US,D,20250326,000000,7.18914,7.37008,6.86082,6.9951,215622,0
+ABX.US,D,20250327,000000,7.0145,7.15033,6.91748,6.93689,178343,0
+ABX.US,D,20250328,000000,7.4996,8.44069,7.27645,7.39288,798967,0
+ABX.US,D,20250331,000000,7.28615,7.39288,6.98539,7.26675,358814,0
+ABX.US,D,20250401,000000,7.24735,7.32496,7.0339,7.11152,212540,0
+ABX.US,D,20250402,000000,7.07271,7.66453,7.04361,7.63542,413755,0
+ABX.US,D,20250403,000000,7.27645,7.60632,7.27645,7.40258,215045,0
+ABX.US,D,20250404,000000,7.19884,7.28615,6.70404,6.86897,480681,0
+ABX.US,D,20250407,000000,6.77195,7.19884,6.5003,6.83016,400142,0
+ABX.US,D,20250408,000000,7.08241,7.37347,6.42268,6.44209,509898,0
+ABX.US,D,20250409,000000,6.40328,7.0339,6.15103,6.88838,852953,0
+ABX.US,D,20250410,000000,6.82046,6.99995,6.65553,6.91748,369639,0
+ABX.US,D,20250411,000000,7.12122,7.74215,6.95629,7.61602,1570256,0
+ABX.US,D,20250414,000000,7.63542,7.94589,7.63542,7.84887,526392,0
+ABX.US,D,20250415,000000,7.84887,7.94589,7.70819,7.76155,500890,0
+ABX.US,D,20250416,000000,7.83917,7.83917,7.57721,7.78095,472749,0
+ABX.US,D,20250417,000000,7.83917,8.04291,7.81006,7.90708,701777,0
+ABX.US,D,20250421,000000,7.94589,8.0041,7.79066,7.81976,358629,0
+ABX.US,D,20250422,000000,7.93618,8.17873,7.88768,7.89253,502894,0
+ABX.US,D,20250423,000000,7.9944,8.13993,7.95074,8.05261,415491,0
+ABX.US,D,20250424,000000,8.0235,8.15933,7.95559,8.05261,423147,0
+ABX.US,D,20250425,000000,8.04291,8.12052,7.89738,8.0235,228087,0
+ABX.US,D,20250428,000000,7.97499,8.11082,7.84887,7.9944,271952,0
+ABX.US,D,20250429,000000,8.14963,8.14963,7.76155,7.95559,324692,0
+ABX.US,D,20250430,000000,7.95559,8.18358,7.94589,8.0138,482098,0
+ABX.US,D,20250501,000000,7.95559,8.03806,7.78095,8.0041,315818,0
+ABX.US,D,20250502,000000,8.05261,8.21754,7.91678,8.0235,361250,0
+ABX.US,D,20250505,000000,7.98469,8.13022,7.98469,8.0138,233321,0
+ABX.US,D,20250506,000000,7.93618,8.07201,7.86827,7.95559,262738,0
+ABX.US,D,20250507,000000,7.98469,8.07201,7.90708,8.0041,285984,0
+ABX.US,D,20250508,000000,8.0041,8.19814,7.87797,8.13022,434047,0
+ABX.US,D,20250509,000000,9.32356,9.32356,8.4892,8.56681,789098,0
+ABX.US,D,20250512,000000,8.64443,8.72204,8.36307,8.44069,435467,0
+ABX.US,D,20250513,000000,8.71234,8.79481,8.5377,8.56681,660536,0
+ABX.US,D,20250514,000000,8.5377,8.73174,8.5377,8.64443,577186,0
+ABX.US,D,20250515,000000,8.64443,8.73174,8.58136,8.69294,562847,0
+ABX.US,D,20250516,000000,8.71234,8.73174,8.59592,8.64443,322361,0
+ABX.US,D,20250519,000000,8.56681,8.66383,8.54256,8.64443,263854,0
+ABX.US,D,20250520,000000,8.61532,8.71234,8.37277,8.4989,246057,0
+ABX.US,D,20250521,000000,8.39218,8.5377,8.12052,8.16903,305883,0
+ABX.US,D,20250522,000000,8.08171,8.19251,7.89253,7.94589,296139,0
+ABX.US,D,20250523,000000,7.89738,8.24665,7.66453,7.92648,571163,0
+ABX.US,D,20250527,000000,8.05261,8.11082,7.82946,7.87797,478198,0
+ABX.US,D,20250528,000000,7.85857,7.85857,7.61602,7.62572,561099,0
+ABX.US,D,20250529,000000,7.62572,7.73244,7.45109,7.48019,679900,0
+ABX.US,D,20250530,000000,7.45109,7.55781,7.36377,7.4996,1018741,0
+ABX.US,D,20250602,000000,7.54811,7.7373,7.32496,7.38317,447052,0
+ABX.US,D,20250603,000000,7.37347,7.4899,7.23765,7.41228,533571,0
+ABX.US,D,20250604,000000,7.30556,7.44624,4.94799,5.82116,9185318,0
+ABX.US,D,20250605,000000,6.15103,6.15103,5.48159,5.54951,2062155,0
+ABX.US,D,20250606,000000,5.67563,6.11222,5.45249,5.86967,4085583,0
+ABX.US,D,20250609,000000,5.93759,6.1976,5.75325,5.9958,1733566,0
+ABX.US,D,20250610,000000,6.09282,6.28686,5.9958,5.9958,1428275,0
+ABX.US,D,20250611,000000,6.27715,6.27715,5.89878,5.94729,1469709,0
+ABX.US,D,20250612,000000,5.83086,5.93759,5.61742,5.66593,2066308,0
+ABX.US,D,20250613,000000,5.62712,5.95699,5.38458,5.87937,2203225,0
+ABX.US,D,20250616,000000,6.0249,6.05401,5.79361,5.88908,1381512,0
+ABX.US,D,20250617,000000,5.86967,5.93273,5.36517,5.38458,1158841,0
+ABX.US,D,20250618,000000,5.35547,5.57163,5.2633,5.5107,1173463,0
+ABX.US,D,20250620,000000,5.90848,5.92788,5.30696,5.32636,1483246,0
+ABX.US,D,20250623,000000,5.26815,5.43794,5.19054,5.28756,1153030,0
+ABX.US,D,20250624,000000,5.27785,5.42338,5.24875,5.28756,812286,0
+ABX.US,D,20250625,000000,5.20024,5.28756,5.05471,5.15173,1258301,0
+ABX.US,D,20250626,000000,5.11292,5.33607,5.10332,5.27785,784372,0
+ABX.US,D,20250627,000000,5.22934,5.26815,4.46289,4.5017,2732823,0
+ABX.US,D,20250630,000000,4.68604,5.0062,4.66663,4.9868,1422631,0
+ABX.US,D,20250701,000000,4.93829,5.273,4.87037,5.14203,960260,0
+ABX.US,D,20250702,000000,5.12262,5.20994,5.04501,5.17113,749419,0
+ABX.US,D,20250703,000000,5.20994,5.22934,5.09837,5.22934,518846,0
+ABX.US,D,20250707,000000,5.25845,5.50963,5.16143,5.19054,876734,0
+ABX.US,D,20250708,000000,5.19054,5.36032,5.17113,5.31666,1328999,0
+ABX.US,D,20250709,000000,5.28756,5.30696,4.90918,5.04501,1318785,0
+ABX.US,D,20250710,000000,5.0159,5.1265,4.97224,5.04501,606098,0
+ABX.US,D,20250711,000000,4.97709,5.04501,4.75395,4.78306,789625,0
+ABX.US,D,20250714,000000,4.78306,4.89831,4.65693,4.68604,876953,0
+ABX.US,D,20250715,000000,4.75395,4.84127,4.70544,4.71514,502778,0
+ABX.US,D,20250716,000000,4.72484,4.86067,4.69574,4.86067,750344,0
+ABX.US,D,20250717,000000,4.90918,5.03531,4.85097,4.95769,521118,0
+ABX.US,D,20250718,000000,4.81216,4.98553,4.81216,4.90918,626015,0
+ABX.US,D,20250721,000000,4.96739,5.07411,4.89463,5.06441,569159,0
+ABX.US,D,20250722,000000,5.09352,5.27785,5.09352,5.16143,513293,0
+ABX.US,D,20250723,000000,5.18083,5.30696,5.12747,5.27785,437671,0
+ABX.US,D,20250724,000000,5.30696,5.32636,5.16143,5.16143,387756,0
+ABX.US,D,20250725,000000,5.20024,5.21964,5.08382,5.09352,294475,0
+ABX.US,D,20250728,000000,5.05471,5.14203,5.04501,5.12262,298121,0
+ABX.US,D,20250729,000000,5.10322,5.25845,5.0062,5.18083,810719,0
+ABX.US,D,20250730,000000,5.21964,5.37487,5.13232,5.21964,406610,0
+ABX.US,D,20250731,000000,5.20024,5.47189,5.10322,5.24875,584731,0
+ABX.US,D,20250801,000000,5.18083,5.20024,4.9965,5.13232,823670,0
+ABX.US,D,20250804,000000,5.13232,5.32151,5.06441,5.30696,431473,0
+ABX.US,D,20250805,000000,5.31666,5.45249,5.29726,5.40398,445714,0
+ABX.US,D,20250806,000000,5.40398,5.47189,5.33607,5.38458,421279,0
+ABX.US,D,20250807,000000,5.43308,5.5301,5.26815,5.33607,1074878,0
+ABX.US,D,20250808,000000,5.79206,5.9861,5.43308,5.76295,1606824,0
+ABX.US,D,20250811,000000,5.82116,5.85997,5.47189,5.60772,1155137,0
+ABX.US,D,20250812,000000,5.57861,6.16558,5.57861,6.10252,640768,0
+ABX.US,D,20250813,000000,6.11222,6.23835,6.0055,6.14133,702112,0
+ABX.US,D,20250814,000000,6.06371,6.22864,6.05401,6.09282,355034,0
+ABX.US,D,20250815,000000,6.19954,6.23796,6.03946,6.21894,811721,0
+ABX.US,D,20250818,000000,6.23835,6.46654,6.09282,6.16073,983511,0
+ABX.US,D,20250819,000000,6.17043,6.38387,6.11222,6.24805,586018,0
+ABX.US,D,20250820,000000,6.23835,6.31111,6.19469,6.21894,667083,0
+ABX.US,D,20250821,000000,6.21894,6.38873,6.21409,6.21894,259134,0
+ABX.US,D,20250822,000000,6.28686,6.52455,6.26745,6.36447,414273,0
+ABX.US,D,20250825,000000,6.43238,6.82046,6.39843,6.69434,954570,0
+ABX.US,D,20250826,000000,6.67493,6.81561,6.57791,6.76225,871989,0
+ABX.US,D,20250827,000000,6.72344,6.83016,6.62642,6.70404,462363,0
+ABX.US,D,20250828,000000,6.77195,6.83987,6.64806,6.72344,350637,0
+ABX.US,D,20250829,000000,6.72344,6.94659,6.71374,6.93689,439644,0
+ABX.US,D,20250902,000000,6.63613,6.96599,6.59732,6.80106,562838,0
+ABX.US,D,20250903,000000,6.92718,6.92718,6.63127,6.63613,569547,0
+ABX.US,D,20250904,000000,6.68463,6.82046,6.23349,6.32566,622680,0
+ABX.US,D,20250905,000000,6.39358,6.46149,6.25775,6.39358,464492,0
+ABX.US,D,20250908,000000,6.41298,6.5003,6.15588,6.47119,503156,0
+ABX.US,D,20250909,000000,6.46149,6.54881,6.15588,6.18013,489713,0
+ABX.US,D,20250910,000000,6.13162,6.2529,6.07341,6.12192,623262,0
+ABX.US,D,20250911,000000,6.08311,6.36447,6.0152,6.25775,652775,0
+ABX.US,D,20250912,000000,6.23835,6.42753,6.19954,6.35477,494914,0
+ABX.US,D,20250915,000000,6.35477,6.59732,6.35477,6.47119,477463,0
+ABX.US,D,20250916,000000,6.48089,6.55851,6.43724,6.47119,416553,0
+ABX.US,D,20250917,000000,6.45179,6.71859,6.43724,6.45179,535274,0
+ABX.US,D,20250918,000000,6.44209,6.62642,6.26745,6.29656,606895,0
+ABX.US,D,20250919,000000,6.24805,6.38387,6.0249,6.04431,6511046,0
+ABX.US,D,20250922,000000,6.20439,6.20439,5.87452,5.93759,1592645,0
+ABX.US,D,20250923,000000,5.96669,6.0055,5.77275,5.89878,883574,0
+ABX.US,D,20250924,000000,5.85997,5.9861,5.68534,5.87937,593873,0
+ABX.US,D,20250925,000000,5.84057,5.96495,5.62712,5.64653,682787,0
+ABX.US,D,20250926,000000,5.62712,5.73385,5.35062,5.69504,1139532,0
+ABX.US,D,20250929,000000,5.72414,6.0152,5.72414,5.74355,735091,0
+ABX.US,D,20250930,000000,5.69504,5.75325,5.5204,5.55921,894015,0
+ABX.US,D,20251001,000000,5.5107,5.64653,5.5107,5.5301,670857,0
+ABX.US,D,20251002,000000,5.57861,5.64653,5.47189,5.55921,540334,0
+ABX.US,D,20251003,000000,5.64653,5.95699,5.57861,5.93759,813217,0
+ABX.US,D,20251006,000000,5.9861,6.19469,5.81146,5.82116,638554,0
+ABX.US,D,20251007,000000,5.82116,6.0055,5.65623,5.65623,513306,0
+ABX.US,D,20251008,000000,5.65623,5.85027,5.61742,5.78235,369340,0
+ABX.US,D,20251009,000000,5.78235,5.85997,5.69504,5.81146,397262,0
+ABX.US,D,20251010,000000,5.80176,5.92788,5.54951,5.56891,455468,0
+ABX.US,D,20251013,000000,5.58832,5.69504,5.501,5.69504,346501,0
+ABX.US,D,20251014,000000,5.62712,5.85415,5.62712,5.83086,378479,0
+ABX.US,D,20251015,000000,5.83086,6.00065,5.79933,5.91818,512005,0
+ABX.US,D,20251016,000000,5.85997,5.97154,5.47189,5.5301,648201,0
+ABX.US,D,20251017,000000,5.56891,5.59317,5.20024,5.31666,1624925,0
+ABX.US,D,20251020,000000,5.43308,5.43308,5.21964,5.35547,760723,0
+ABX.US,D,20251021,000000,5.33607,5.79206,5.30696,5.67563,972669,0
+ABX.US,D,20251022,000000,5.75325,5.89878,5.27785,5.44279,1015478,0
+ABX.US,D,20251023,000000,5.39428,5.43308,5.15173,5.38458,845950,0
+ABX.US,D,20251024,000000,5.38458,5.81146,5.37487,5.67563,795194,0
+ABX.US,D,20251027,000000,5.70474,5.74859,5.34092,5.36517,772910,0
+ABX.US,D,20251028,000000,5.35547,5.43299,5.14203,5.16143,766241,0
+ABX.US,D,20251029,000000,5.09352,5.42338,5.04501,5.17113,690432,0
+ABX.US,D,20251030,000000,5.19054,5.30696,4.91888,4.93829,535168,0
+ABX.US,D,20251031,000000,4.90918,5.07896,4.87037,4.87037,779068,0
+ABX.US,D,20251103,000000,4.91888,5.03531,4.85097,5.0159,934189,0
+ABX.US,D,20251104,000000,4.93829,5.05471,4.86067,4.88978,655744,0
+ABX.US,D,20251105,000000,4.95769,5.23905,4.88978,5.14203,660231,0
+ABX.US,D,20251106,000000,5.12262,5.22934,5.0159,5.12262,692390,0
+ABX.US,D,20251107,000000,5.53981,6.28686,5.45249,6.25775,2354461,0
+ABX.US,D,20251110,000000,6.33537,6.91748,6.18013,6.35477,2060747,0
+ABX.US,D,20251111,000000,6.37417,6.96599,6.36447,6.51,1076643,0
+ABX.US,D,20251112,000000,6.47119,6.64301,6.41783,6.54881,515135,0
+ABX.US,D,20251113,000000,6.5003,6.5003,6.08311,6.27715,713884,0
+ABX.US,D,20251114,000000,6.26745,6.40328,6.19225,6.35477,509266,0
+ABX.US,D,20251117,000000,6.36447,6.46149,5.97639,6.03461,509451,0
+ABX.US,D,20251118,000000,5.9958,6.08311,5.82116,5.93759,563099,0
+ABX.US,D,20251119,000000,5.93759,6.05401,5.78235,5.80176,523527,0
+ABX.US,D,20251120,000000,5.85027,5.97154,5.40398,5.45249,886134,0
+ABX.US,D,20251121,000000,5.46219,5.73385,5.40398,5.63683,618577,0
+ABX.US,D,20251124,000000,5.60772,5.82116,5.44279,5.70474,1061240,0
+ABX.US,D,20251125,000000,5.73385,6.11222,5.70474,6.04431,835085,0
+ABX.US,D,20251126,000000,5.93759,6.38387,5.82116,6.34507,948078,0
+ABX.US,D,20251128,000000,6.32566,6.62642,6.27715,6.43238,383398,0
+ABX.US,D,20251201,000000,6.36447,6.77195,6.31596,6.51,1265961,0
+ABX.US,D,20251202,000000,6.56,6.72,6.405,6.43,486263,0
+ABX.US,D,20251203,000000,6.51,6.975,6.3701,6.86,814428,0
+ABX.US,D,20251204,000000,6.73,6.98,6.64,6.94,658182,0
+ABX.US,D,20251205,000000,6.92,7.0776,6.83,6.89,430647,0
+ABX.US,D,20251208,000000,7.01,7.465,6.965,7.39,825813,0
+ABX.US,D,20251209,000000,7.34,7.675,7.28,7.64,639538,0
+ABX.US,D,20251210,000000,7.6,8.275,7.515,7.95,1308321,0
+ABX.US,D,20251211,000000,7.95,8.41,7.85,8.4,737700,0
+ABX.US,D,20251212,000000,8.4,8.555,8.26,8.3,588604,0
+ABX.US,D,20251215,000000,8.4,8.445,8.19,8.31,617404,0
+ABX.US,D,20251216,000000,8.28,8.48,8.17,8.25,555713,0
+ABX.US,D,20251217,000000,8.27,8.6,8.25,8.3,967062,0
+ABX.US,D,20251218,000000,8.44,8.875,8.36,8.76,658334,0
+ABX.US,D,20251219,000000,8.72,8.87,8.51,8.51,1051381,0
+ABX.US,D,20251222,000000,8.52,8.71,8.38,8.495,445686,0
+ABX.US,D,20251223,000000,8.67,8.95,8.33,8.42,707832,0
+ABX.US,D,20251224,000000,8.4,8.66,8.4,8.52,333338,0
+ABX.US,D,20251226,000000,8.52,8.575,8.35,8.5,403897,0
+ABX.US,D,20251229,000000,8.42,8.5928,8.27,8.47,775162,0
+ABX.US,D,20251230,000000,8.68,8.76,8.29,8.29,359700,0
+ABX.US,D,20251231,000000,8.36,8.57,8.33,8.55,810663,0
+ABX.US,D,20260102,000000,8.54,8.56,7.91,7.92,991086,0
+ABX.US,D,20260105,000000,7.94,8.155,7.83,8.05,681107,0
+ABX.US,D,20260106,000000,8.09,8.22,7.99,8.19,380144,0
+ABX.US,D,20260107,000000,8.28,8.39,8.105,8.25,385331,0
+ABX.US,D,20260108,000000,8.11,8.76,8.102,8.72,645251,0
+ABX.US,D,20260109,000000,8.77,8.79,8.29,8.62,551042,0
+ABX.US,D,20260112,000000,8.62,8.8399,8.525,8.61,441822,0
+ABX.US,D,20260113,000000,8.75,8.885,8.34,8.35,441363,0
+ABX.US,D,20260114,000000,8.63,8.71,8.39,8.63,363903,0
+ABX.US,D,20260115,000000,8.567,8.715,8.45,8.46,422141,0
+ABX.US,D,20260116,000000,8.41,8.73,8.35,8.57,419512,0
+ABX.US,D,20260120,000000,8.515,8.64,8.4,8.53,296736,0
+ABX.US,D,20260121,000000,8.55,8.67,8.1,8.33,406420,0
+ABX.US,D,20260122,000000,8.435,8.65,8.3,8.32,516876,0
+ABX.US,D,20260123,000000,8.31,8.42,8.15,8.23,301454,0
+ABX.US,D,20260126,000000,8.32,8.38,8.16,8.3,283793,0
+ABX.US,D,20260127,000000,8.225,8.3,7.73,8.1,457760,0
+ABX.US,D,20260128,000000,8.02,8.14,7.77,7.88,382923,0
+ABX.US,D,20260129,000000,7.95,8.07,7.85,8.05,343709,0
+ABX.US,D,20260130,000000,7.95,8.04,7.4101,7.45,536115,0
+ABX.US,D,20260202,000000,7.79,8.38,7.79,8.05,619640,0
+ABX.US,D,20260203,000000,8.195,8.335,7.27,7.3,690418,0
+ABX.US,D,20260204,000000,7.35,7.9176,7.32,7.76,556240,0
+ABX.US,D,20260205,000000,7.58,7.655,7.175,7.25,426212,0
+ABX.US,D,20260206,000000,7.49,7.55,7.28,7.42,456767,0
+ABX.US,D,20260209,000000,7.58,8.01,7.48,7.84,592447,0
+ABX.US,D,20260210,000000,7.83,8.23,7.7635,8.13,633183,0
+ABX.US,D,20260211,000000,8.2,8.34,7.82,7.89,612690,0
+ABX.US,D,20260212,000000,7.98,8.31,7.86,8.29,601120,0
+ABX.US,D,20260213,000000,8.33,8.43,8.11,8.4,516133,0
+ABX.US,D,20260217,000000,8.49,8.55,8.33,8.49,604177,0
+ABX.US,D,20260218,000000,8.402,8.99,8.342,8.88,1364348,0
diff --git a/daily/us/nasdaq stocks/1/acep.us.txt b/daily/us/nasdaq stocks/1/acep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03c1635ffcf0b6edc002536fa0f22b1ba3d1723c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acep.us.txt	
@@ -0,0 +1,56 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACEP.US,D,20251121,000000,15.11,15.1264,15.03,15.1264,209,0
+ACEP.US,D,20251124,000000,15.4789,15.4789,15.4753,15.4753,1354,0
+ACEP.US,D,20251125,000000,15.47,15.67,15.46,15.6688,1004,0
+ACEP.US,D,20251126,000000,15.87,15.8985,15.8666,15.8666,301,0
+ACEP.US,D,20251128,000000,15.95,15.9985,15.94,15.9985,2615,0
+ACEP.US,D,20251201,000000,15.91,15.92,15.88,15.8834,643,0
+ACEP.US,D,20251202,000000,15.88,15.9141,15.88,15.9009,349,0
+ACEP.US,D,20251203,000000,15.84,15.9599,15.84,15.9599,271,0
+ACEP.US,D,20251204,000000,15.9696,15.9696,15.9523,15.9611,603,0
+ACEP.US,D,20251205,000000,16.1,16.1,16.056,16.056,106,0
+ACEP.US,D,20251208,000000,16.1248,16.1248,16.07,16.1234,8023,0
+ACEP.US,D,20251209,000000,16.25,16.25,16.1668,16.1668,1480,0
+ACEP.US,D,20251210,000000,16.23,16.3766,16.23,16.3766,875,0
+ACEP.US,D,20251212,000000,16.36,16.3601,16.2731,16.2731,3738,0
+ACEP.US,D,20251215,000000,16.335,16.34,16.3191,16.3191,781,0
+ACEP.US,D,20251216,000000,16.26,16.26,16.21,16.2255,11746,0
+ACEP.US,D,20251217,000000,16.26,16.26,16.0766,16.0766,100,0
+ACEP.US,D,20251218,000000,16.22,16.2629,16.2111,16.2111,1001,0
+ACEP.US,D,20251219,000000,16.38,16.38,16.3297,16.3297,1930,0
+ACEP.US,D,20251223,000000,16.473,16.505,16.473,16.505,303,0
+ACEP.US,D,20251224,000000,16.59,16.59,16.58,16.58,1622,0
+ACEP.US,D,20251226,000000,16.59,16.59,16.5893,16.5893,119,0
+ACEP.US,D,20251229,000000,16.49,16.49,16.4724,16.4724,108,0
+ACEP.US,D,20251230,000000,16.4899,16.4899,16.445,16.445,2453,0
+ACEP.US,D,20251231,000000,16.36,16.36,16.2967,16.2967,170,0
+ACEP.US,D,20260102,000000,16.47,16.5491,16.47,16.5491,292,0
+ACEP.US,D,20260105,000000,16.805,16.8053,16.805,16.8053,3006,0
+ACEP.US,D,20260106,000000,17.09,17.13,17.05,17.13,1335,0
+ACEP.US,D,20260107,000000,16.9,16.9,16.82,16.82,521,0
+ACEP.US,D,20260108,000000,16.78,16.78,16.7572,16.7572,1605,0
+ACEP.US,D,20260109,000000,17.03,17.1076,17.03,17.1076,415,0
+ACEP.US,D,20260112,000000,17.21,17.2831,17.1999,17.2831,12542,0
+ACEP.US,D,20260113,000000,17.28,17.31,17.2404,17.2404,2287,0
+ACEP.US,D,20260114,000000,17.1854,17.215,17.14,17.215,13230,0
+ACEP.US,D,20260115,000000,17.52,17.52,17.365,17.365,1835,0
+ACEP.US,D,20260116,000000,17.4,17.49,17.4,17.49,2416,0
+ACEP.US,D,20260120,000000,17.35,17.38,17.2263,17.2263,405,0
+ACEP.US,D,20260121,000000,17.34,17.48,17.34,17.4128,317,0
+ACEP.US,D,20260122,000000,17.4,17.53,17.4,17.4424,22585,0
+ACEP.US,D,20260123,000000,17.45,17.45,17.38,17.4287,1225,0
+ACEP.US,D,20260127,000000,17.78,17.84,17.78,17.8221,6062,0
+ACEP.US,D,20260128,000000,18.02,18.14,18.0199,18.1219,10773,0
+ACEP.US,D,20260129,000000,18.12,18.2124,18.12,18.2124,828,0
+ACEP.US,D,20260130,000000,17.77,17.77,17.6733,17.6733,428,0
+ACEP.US,D,20260202,000000,17.785,17.84,17.785,17.83,1560,0
+ACEP.US,D,20260203,000000,17.89,17.89,17.81,17.81,582,0
+ACEP.US,D,20260205,000000,17.31,17.35,17.28,17.3064,664,0
+ACEP.US,D,20260206,000000,17.7056,17.9197,17.7056,17.9197,6635,0
+ACEP.US,D,20260209,000000,18.06,18.07,17.99,18.0083,11281,0
+ACEP.US,D,20260210,000000,17.89,17.93,17.8872,17.8872,2014,0
+ACEP.US,D,20260211,000000,18.01,18.13,17.93,18.0934,4647,0
+ACEP.US,D,20260212,000000,18.26,18.27,17.935,17.935,15496,0
+ACEP.US,D,20260213,000000,18.07,18.18,18.07,18.0918,2186,0
+ACEP.US,D,20260217,000000,18.0752,18.0752,18.05,18.0515,611,0
+ACEP.US,D,20260218,000000,18.26,18.26,18.19,18.21,1303,0
diff --git a/daily/us/nasdaq stocks/1/acet.us.txt b/daily/us/nasdaq stocks/1/acet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93d8f3b46fe2be7660787df2dbca9de4dff4fe5e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acet.us.txt	
@@ -0,0 +1,2027 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACET.US,D,20180126,000000,2085.44,2296,1815.52,1890.56,21222.875,0
+ACET.US,D,20180129,000000,1927.52,1927.52,1772.96,1817.76,2584.25,0
+ACET.US,D,20180130,000000,1823.36,1852.64,1711.36,1743.84,1354.8125,0
+ACET.US,D,20180131,000000,1759.52,1854.72,1744.96,1816.64,1611.8125,0
+ACET.US,D,20180201,000000,1816.64,1948.96,1794.56,1876,738.5,0
+ACET.US,D,20180202,000000,1859.2,1932,1853.6,1908.48,1315.3125,0
+ACET.US,D,20180205,000000,1898.4,1931.84,1767.36,1897.28,1760.125,0
+ACET.US,D,20180206,000000,1872.64,1904,1736,1800.96,942.4375,0
+ACET.US,D,20180207,000000,1794.24,1876.96,1792,1816.64,410.25,0
+ACET.US,D,20180208,000000,1846.88,1890.56,1699.52,1839.04,511.25,0
+ACET.US,D,20180209,000000,1842.4,1904,1740.64,1904,253.125,0
+ACET.US,D,20180212,000000,1904,2056.32,1881.6,2055.2,1764,0
+ACET.US,D,20180213,000000,2035.04,2112.32,1943.68,2044,718.375,0
+ACET.US,D,20180214,000000,2016,2072,1956.48,2026.08,157.3125,0
+ACET.US,D,20180215,000000,2010.4,2044,1846.88,2040.64,271,0
+ACET.US,D,20180216,000000,2042.88,2100,1994.72,2091.04,862.4375,0
+ACET.US,D,20180220,000000,2177.28,2240,2177.28,2177.28,1758.875,0
+ACET.US,D,20180221,000000,2163.84,2233.28,2153.6,2205.28,702.5625,0
+ACET.US,D,20180222,000000,2213.12,2322.88,2167.2,2200.8,702.4375,0
+ACET.US,D,20180223,000000,2226.56,2349.76,2217.6,2335.2,994.8125,0
+ACET.US,D,20180226,000000,2352,2362.88,2261.28,2307.2,473.125,0
+ACET.US,D,20180227,000000,2301.6,2311.68,2161.6,2212,1328.6875,0
+ACET.US,D,20180228,000000,2198.56,2228.8,2158.24,2184,667,0
+ACET.US,D,20180301,000000,2172.8,2189.6,2057.44,2057.44,514.6875,0
+ACET.US,D,20180302,000000,2039.52,2114.56,1983.2,1985.76,993,0
+ACET.US,D,20180305,000000,1998.08,2115.68,1948.8,1974.56,425.3125,0
+ACET.US,D,20180306,000000,1983.52,2072,1848.16,1926.4,1457.8125,0
+ACET.US,D,20180307,000000,1911.84,1971.2,1880.64,1905.12,945.75,0
+ACET.US,D,20180308,000000,1904,1984.64,1800.64,1812.16,819.375,0
+ACET.US,D,20180309,000000,1825.6,1930.88,1742.72,1780.8,922.875,0
+ACET.US,D,20180312,000000,1780.8,1849.12,1737.12,1780.8,1573,0
+ACET.US,D,20180313,000000,1794.24,1845.76,1705.76,1730.4,1121.8125,0
+ACET.US,D,20180314,000000,1836.8,1836.8,1630.72,1688.96,2212.5625,0
+ACET.US,D,20180315,000000,1699.04,1785.28,1650.88,1671.04,1136.5625,0
+ACET.US,D,20180316,000000,1659.84,1719.2,1580.88,1674.4,6905.8125,0
+ACET.US,D,20180319,000000,1667.68,1828.96,1590.4,1687.84,1466.75,0
+ACET.US,D,20180320,000000,1692.32,1768.8,1644.16,1666.56,1333.9375,0
+ACET.US,D,20180321,000000,1665.44,1718.08,1624,1646.4,1084.8125,0
+ACET.US,D,20180322,000000,1631.84,1680,1460.48,1476.16,1883.8125,0
+ACET.US,D,20180323,000000,1480.64,1548.96,1312.75,1319.36,1201.625,0
+ACET.US,D,20180326,000000,1342.88,1375.86,1205.12,1226.4,897.1875,0
+ACET.US,D,20180327,000000,1228.64,1310.4,1183.28,1258.88,898.4375,0
+ACET.US,D,20180328,000000,1256.64,1256.64,1137.92,1182.72,793.0625,0
+ACET.US,D,20180329,000000,1187.2,1236.48,1047.2,1072.96,932.4375,0
+ACET.US,D,20180402,000000,1069.6,1118.88,958.352,959.84,867.6875,0
+ACET.US,D,20180403,000000,967.68,1041.6,945.28,991.2,1898.375,0
+ACET.US,D,20180404,000000,962.08,996.8,943.04,984.48,497.875,0
+ACET.US,D,20180405,000000,991.2,1162.56,991.2,1071.84,2499.375,0
+ACET.US,D,20180406,000000,1062.88,1083.02,924.64,950.88,1975.6875,0
+ACET.US,D,20180409,000000,963.2,1054.93,875.84,899.36,1281.9375,0
+ACET.US,D,20180410,000000,909.44,1055.04,845.168,1050.56,1260.25,0
+ACET.US,D,20180411,000000,1064,1118.88,981.12,1064,1156.9375,0
+ACET.US,D,20180412,000000,1076.32,1149.12,1015.84,1028.16,1026.0625,0
+ACET.US,D,20180413,000000,1034.88,1062.88,985.6,1004.64,1219.125,0
+ACET.US,D,20180416,000000,1011.36,1024.8,959.84,960.96,1064,0
+ACET.US,D,20180417,000000,972.16,1007.89,918.4,941.92,1105.9375,0
+ACET.US,D,20180418,000000,946.4,1030.4,942.48,1018.08,915.4375,0
+ACET.US,D,20180419,000000,1019.2,1069.6,966.56,984.48,1051.5,0
+ACET.US,D,20180420,000000,984.48,1011.36,952,982.24,620.6875,0
+ACET.US,D,20180423,000000,988.96,1005.76,929.6,999.04,976,0
+ACET.US,D,20180424,000000,1003.52,1013.6,935.2,955.36,569.3125,0
+ACET.US,D,20180425,000000,952,1013.6,918.4,959.84,379.9375,0
+ACET.US,D,20180426,000000,965.44,1030.38,950.88,966.56,2245,0
+ACET.US,D,20180427,000000,973.28,1019.2,953.12,995.68,884.25,0
+ACET.US,D,20180430,000000,1002.4,1018.08,986.72,1008,786.5,0
+ACET.US,D,20180501,000000,1012.48,1120,1005.76,1081.92,1205.3125,0
+ACET.US,D,20180502,000000,1081.92,1191.68,1080.24,1140.16,1300.125,0
+ACET.US,D,20180503,000000,1136.8,1186.08,1076.32,1092,1357.1875,0
+ACET.US,D,20180504,000000,1085.28,1088.64,1033.76,1074.08,619.5,0
+ACET.US,D,20180507,000000,1075.2,1147.44,1048.32,1088.64,924.75,0
+ACET.US,D,20180508,000000,1089.76,1115.52,1058.4,1080.8,263.3125,0
+ACET.US,D,20180509,000000,1105.44,1232,1084.16,1215.2,2928.25,0
+ACET.US,D,20180510,000000,1232,1379.84,1215.2,1257.76,2052.1875,0
+ACET.US,D,20180511,000000,1254.4,1352.96,1228.75,1339.52,1243.25,0
+ACET.US,D,20180514,000000,1338.4,1433.04,1253.28,1273.44,1757.625,0
+ACET.US,D,20180515,000000,1274.56,1319.36,1220.8,1276.8,679.1875,0
+ACET.US,D,20180516,000000,1284.64,1285.76,1133.44,1135.12,2046.3125,0
+ACET.US,D,20180517,000000,1104.32,1150.24,994.56,1028.16,2922.3125,0
+ACET.US,D,20180518,000000,1018.08,1065.12,999.6,1034.88,692.8125,0
+ACET.US,D,20180521,000000,1047.2,1047.2,936.32,984.48,1328.9375,0
+ACET.US,D,20180522,000000,982.24,997.92,968.8,980,810.4375,0
+ACET.US,D,20180523,000000,985.6,1034.88,985.6,1022.56,877.625,0
+ACET.US,D,20180524,000000,1019.2,1084.59,988.96,1011.36,1044.625,0
+ACET.US,D,20180525,000000,1024.8,1039.36,1000.16,1023.68,652.25,0
+ACET.US,D,20180529,000000,1023.68,1087.52,1023.68,1075.2,675,0
+ACET.US,D,20180530,000000,1093.12,1131.2,1080.8,1096.48,737.875,0
+ACET.US,D,20180531,000000,1097.6,1121.12,1062.88,1096.48,836.625,0
+ACET.US,D,20180601,000000,1103.2,1128.96,1081.92,1109.92,719.9375,0
+ACET.US,D,20180604,000000,1105.44,1118.88,1087.52,1097.6,672.6875,0
+ACET.US,D,20180605,000000,1095.36,1119.98,1069.6,1109.92,1033.75,0
+ACET.US,D,20180606,000000,1108.8,1127.28,1078.56,1104.32,593.125,0
+ACET.US,D,20180607,000000,1096.48,1117.2,1073.47,1083.04,977.6875,0
+ACET.US,D,20180608,000000,1078.56,1121.12,1060.64,1097.6,1127.75,0
+ACET.US,D,20180611,000000,1105.44,1142.4,1097.6,1135.68,1375.75,0
+ACET.US,D,20180612,000000,1142.4,1174.86,1125.6,1142.4,1395.3125,0
+ACET.US,D,20180613,000000,1149.12,1194.93,1127.84,1180.48,1153.1875,0
+ACET.US,D,20180614,000000,1197.28,1258.88,1158.08,1216.32,1366.9375,0
+ACET.US,D,20180615,000000,1230.88,1400.56,1159.2,1340.64,2604.625,0
+ACET.US,D,20180618,000000,1330.56,1330.56,1224.16,1257.76,1053.4375,0
+ACET.US,D,20180619,000000,1245.44,1304.8,1210.72,1228.64,1163.6875,0
+ACET.US,D,20180620,000000,1228.64,1291.36,1214.08,1216.32,1074.0625,0
+ACET.US,D,20180621,000000,1217.44,1291.92,1148,1179.36,1150.3125,0
+ACET.US,D,20180622,000000,1184.96,1193.92,1060.64,1105.44,2749.875,0
+ACET.US,D,20180625,000000,1106.56,1120,1064,1077.44,1252.0625,0
+ACET.US,D,20180626,000000,1072.96,1103.2,1030.4,1044.96,749.25,0
+ACET.US,D,20180627,000000,1040.48,1131.2,952,960.96,1292.3125,0
+ACET.US,D,20180628,000000,959.84,1030.4,959.84,1008,904.1875,0
+ACET.US,D,20180629,000000,1013.6,1108.8,1013.6,1024.8,1482.6875,0
+ACET.US,D,20180702,000000,1036,1089.76,994.56,1011.36,983.125,0
+ACET.US,D,20180703,000000,1013.6,1032.62,1001.28,1009.12,413.6875,0
+ACET.US,D,20180705,000000,1016.96,1043.84,985.6,996.8,1655.8125,0
+ACET.US,D,20180706,000000,999.04,1008.27,986.72,1000.16,1283.6875,0
+ACET.US,D,20180709,000000,1008,1023.01,939.792,960.96,1591.5,0
+ACET.US,D,20180710,000000,962.08,962.08,918.4,938.56,2253.1875,0
+ACET.US,D,20180711,000000,938.56,1177.12,918.4,1041.6,11638.625,0
+ACET.US,D,20180712,000000,1050.56,1051.12,970.016,1022.56,2743.5625,0
+ACET.US,D,20180713,000000,1023.68,1035.2,983.36,1024.8,1033.8125,0
+ACET.US,D,20180716,000000,1019.2,1029.28,969.92,1002.4,1635.25,0
+ACET.US,D,20180717,000000,1006.88,1006.88,952,971.04,1280.1875,0
+ACET.US,D,20180718,000000,971.04,980,945.28,968.8,648,0
+ACET.US,D,20180719,000000,969.92,1001.28,950.88,976.64,640.1875,0
+ACET.US,D,20180720,000000,971.04,1003.52,970.032,976.64,2457.625,0
+ACET.US,D,20180723,000000,981.12,1013.6,978.88,1009.12,1618.6875,0
+ACET.US,D,20180724,000000,1021.44,1028.16,1002.4,1009.12,560.0625,0
+ACET.US,D,20180725,000000,2224.32,2306.56,1434.72,1508.64,63928.625,0
+ACET.US,D,20180726,000000,1520.96,1529.12,1320.48,1444.8,13254.9375,0
+ACET.US,D,20180727,000000,1421.28,1671.04,1400,1631.84,5092.3125,0
+ACET.US,D,20180730,000000,1638.56,1758.4,1468.7,1681.12,9389.75,0
+ACET.US,D,20180731,000000,1686.72,1767.36,1588.16,1723.68,5842.1875,0
+ACET.US,D,20180801,000000,1512,1579.2,1428,1482.88,8507.125,0
+ACET.US,D,20180802,000000,1457.12,1554.56,1444.26,1529.92,3382.5,0
+ACET.US,D,20180803,000000,1520.96,1556.8,1361.92,1378.72,2493.8125,0
+ACET.US,D,20180806,000000,1398.88,1430.24,1321.62,1328.32,1096.25,0
+ACET.US,D,20180807,000000,1324.96,1372,1268.96,1318.24,1033.9375,0
+ACET.US,D,20180808,000000,1319.36,1372,1300.32,1337.28,932.6875,0
+ACET.US,D,20180809,000000,1326.08,1351.5,1266.72,1268.96,1239,0
+ACET.US,D,20180810,000000,1264.48,1339.52,1260,1267.84,1483.8125,0
+ACET.US,D,20180813,000000,1277.92,1302.16,1255.52,1273.44,907.8125,0
+ACET.US,D,20180814,000000,1276.8,1282.4,1164.8,1167.04,1905.5625,0
+ACET.US,D,20180815,000000,1159.2,1184.51,1114.4,1126.72,2895.875,0
+ACET.US,D,20180816,000000,1131.2,1172.64,1125.6,1156.96,720.5,0
+ACET.US,D,20180817,000000,1150.24,1266.72,1131.2,1188.32,1489.25,0
+ACET.US,D,20180820,000000,1197.28,1259.9,1134.56,1146.88,751.25,0
+ACET.US,D,20180821,000000,1143.52,1230.88,1128.96,1198.4,1097.6875,0
+ACET.US,D,20180822,000000,1202.88,1221.92,1133.44,1198.4,1328.3125,0
+ACET.US,D,20180823,000000,1189.44,1198.4,1124.48,1142.4,1469.25,0
+ACET.US,D,20180824,000000,1134.56,1178.24,1097.6,1120,2009.5,0
+ACET.US,D,20180827,000000,1130.08,1193.92,1130.08,1189.44,464.8125,0
+ACET.US,D,20180828,000000,1192.8,1218.35,1156.96,1199.52,533.5625,0
+ACET.US,D,20180829,000000,1197.28,1228.62,1165.92,1219.68,1758.3125,0
+ACET.US,D,20180830,000000,1223.04,1324.96,1214.75,1292.48,1683.8125,0
+ACET.US,D,20180831,000000,1301.44,1343.86,1284.64,1324.96,553.9375,0
+ACET.US,D,20180904,000000,1339.52,1500.8,1337.28,1495.2,1614,0
+ACET.US,D,20180905,000000,1484,1499.66,1288,1363.04,1363.25,0
+ACET.US,D,20180906,000000,1359.68,1359.68,1288,1289.12,596.0625,0
+ACET.US,D,20180907,000000,1271.2,1337.84,1236.48,1318.24,491,0
+ACET.US,D,20180910,000000,1321.6,1390.37,1321.6,1375.36,560.875,0
+ACET.US,D,20180911,000000,1355.2,1389.41,1338.51,1368.64,962.125,0
+ACET.US,D,20180912,000000,1361.92,1456,1361.92,1432.48,811.8125,0
+ACET.US,D,20180913,000000,1444.8,1517.6,1395.52,1444.8,2990.6875,0
+ACET.US,D,20180914,000000,1452.64,1545.6,1430.24,1529.92,933.3125,0
+ACET.US,D,20180917,000000,1518.72,1612.8,1464.96,1561.28,1041.0625,0
+ACET.US,D,20180918,000000,1568,1663.2,1542.24,1589.28,1925.0625,0
+ACET.US,D,20180919,000000,1597.12,1677.76,1509.76,1574.72,1323.9375,0
+ACET.US,D,20180920,000000,1610.56,1736,1610.56,1693.44,1985.3125,0
+ACET.US,D,20180921,000000,1684.48,1700.16,1601.6,1684.48,3511.75,0
+ACET.US,D,20180924,000000,1687.84,1764,1639.36,1749.44,1141.375,0
+ACET.US,D,20180925,000000,1749.44,1836.8,1731.52,1759.52,1150.5625,0
+ACET.US,D,20180926,000000,1758.4,1865.92,1758.4,1769.6,1437.9375,0
+ACET.US,D,20180927,000000,1785.28,1842.4,1673.28,1704.64,1158.75,0
+ACET.US,D,20180928,000000,1704.64,1766.24,1682.24,1695.68,1113.5,0
+ACET.US,D,20181001,000000,1716.96,1731.52,1530.82,1562.4,970.4375,0
+ACET.US,D,20181002,000000,1550.08,1550.08,1439.2,1495.2,1317.875,0
+ACET.US,D,20181003,000000,1506.4,1564.64,1478.4,1520.96,565.0625,0
+ACET.US,D,20181004,000000,1534.4,1654.24,1470,1620.64,719.9375,0
+ACET.US,D,20181005,000000,1618.4,1644.64,1484,1513.12,674.8125,0
+ACET.US,D,20181008,000000,1495.2,1495.2,1394.4,1432.48,1144.8125,0
+ACET.US,D,20181009,000000,1421.28,1439.2,1352.96,1394.4,1685.9375,0
+ACET.US,D,20181010,000000,1393.28,1435.28,1262.24,1279.04,1465.8125,0
+ACET.US,D,20181011,000000,1275.68,1303.44,1198.4,1243.2,1755.375,0
+ACET.US,D,20181012,000000,1263.36,1311.52,1253.28,1271.2,701.25,0
+ACET.US,D,20181015,000000,1267.84,1318.24,1246.56,1263.36,1082,0
+ACET.US,D,20181016,000000,1288,1457.68,1286.88,1395.52,1324.125,0
+ACET.US,D,20181017,000000,1394.4,1437.52,1296.96,1419.04,625.6875,0
+ACET.US,D,20181018,000000,1421.28,1466.72,1299.2,1355.2,1067.125,0
+ACET.US,D,20181019,000000,1344,1400.42,1318.24,1333.92,431.25,0
+ACET.US,D,20181022,000000,1337.28,1351.28,1188.32,1235.36,1109.5625,0
+ACET.US,D,20181023,000000,1235.36,1305.92,1235.36,1288,545.375,0
+ACET.US,D,20181024,000000,1282.4,1282.4,1235.36,1254.4,916.9375,0
+ACET.US,D,20181025,000000,1264.48,1374.24,1256.64,1288,826.375,0
+ACET.US,D,20181026,000000,1242.08,1335.04,1236.48,1308.16,580.125,0
+ACET.US,D,20181029,000000,1319.36,1339.52,1183.84,1220.8,868.5,0
+ACET.US,D,20181030,000000,1214.08,1294.72,1177.12,1251.04,383.1875,0
+ACET.US,D,20181031,000000,1261.12,1273.87,1215.2,1238.72,251.8125,0
+ACET.US,D,20181101,000000,1245.44,1388.24,1245.44,1313.76,764.8125,0
+ACET.US,D,20181102,000000,1310.4,1310.4,1243.44,1277.92,577.5625,0
+ACET.US,D,20181105,000000,1283.52,1351.86,1271.2,1323.84,391.8125,0
+ACET.US,D,20181106,000000,1313.76,1348.48,1294.72,1342.88,1550.9375,0
+ACET.US,D,20181107,000000,1346.24,1352.96,1288,1333.92,412.1875,0
+ACET.US,D,20181108,000000,1319.36,1424.45,1305.92,1364.16,720.25,0
+ACET.US,D,20181109,000000,1350.72,1351.84,1221.92,1272.32,458.0625,0
+ACET.US,D,20181112,000000,1249.92,1366.4,1206.24,1265.6,484.9375,0
+ACET.US,D,20181113,000000,1294.72,1443.66,1209.6,1236.48,794.75,0
+ACET.US,D,20181114,000000,1232,1366.75,1232,1313.76,407.625,0
+ACET.US,D,20181115,000000,1311.52,1477.28,1277.92,1423.52,643.0625,0
+ACET.US,D,20181116,000000,1407.84,1488.48,1389.92,1472.8,751.125,0
+ACET.US,D,20181119,000000,1444.8,1519.84,1379.84,1404.48,359.9375,0
+ACET.US,D,20181120,000000,1375.36,1456,1294.72,1367.52,517.125,0
+ACET.US,D,20181121,000000,1380.96,1497.44,1323.84,1408.96,696.25,0
+ACET.US,D,20181123,000000,1394.4,1508.64,1361.92,1452.64,268.75,0
+ACET.US,D,20181126,000000,1460.48,1534.4,1294.72,1508.64,478.4375,0
+ACET.US,D,20181127,000000,1463.84,1525.44,1422.4,1497.44,240.875,0
+ACET.US,D,20181128,000000,1500.8,1573.6,1429.12,1503.04,667.5625,0
+ACET.US,D,20181129,000000,1476.16,1526.56,1407.28,1470.56,538.3125,0
+ACET.US,D,20181130,000000,1463.84,1500.8,1422.4,1462.72,454,0
+ACET.US,D,20181203,000000,1490.72,1490.72,1428,1460.48,417.25,0
+ACET.US,D,20181204,000000,1459.36,1459.36,1312.64,1324.96,471.5625,0
+ACET.US,D,20181206,000000,1283.52,1442.56,1277.92,1410.08,383.0625,0
+ACET.US,D,20181207,000000,1408.96,1480.64,1321.6,1350.72,199.25,0
+ACET.US,D,20181210,000000,1328.32,1473.92,1324.3,1411.2,429.875,0
+ACET.US,D,20181211,000000,1423.52,1466.64,1363.98,1414.56,500.25,0
+ACET.US,D,20181212,000000,1422.4,1506.4,1379.23,1471.68,905.6875,0
+ACET.US,D,20181213,000000,1489.6,1519.84,1415.22,1500.8,979.125,0
+ACET.US,D,20181214,000000,1500.8,1512,1345.12,1379.84,916.4375,0
+ACET.US,D,20181217,000000,1386.56,1412.32,1192.8,1215.2,941.5625,0
+ACET.US,D,20181218,000000,1217.44,1223.04,1113.28,1126.72,1143.8125,0
+ACET.US,D,20181219,000000,1130.08,1255.52,1025.92,1077.44,1796.75,0
+ACET.US,D,20181220,000000,1075.2,1111.04,986.72,1008,2407.1875,0
+ACET.US,D,20181221,000000,1003.52,1008,860.16,899.36,5335.875,0
+ACET.US,D,20181224,000000,881.44,953.12,852.32,900.48,457.625,0
+ACET.US,D,20181226,000000,906.08,906.08,816.48,892.64,2040.25,0
+ACET.US,D,20181227,000000,864.64,965.44,843.36,958.72,1244.5625,0
+ACET.US,D,20181228,000000,950.88,1003.52,936.32,985.6,600.8125,0
+ACET.US,D,20181231,000000,1022.56,1022.56,903.168,965.44,806.1875,0
+ACET.US,D,20190102,000000,936.32,1010.24,901.6,996.8,591.6875,0
+ACET.US,D,20190103,000000,995.68,995.68,906.08,928.48,360.875,0
+ACET.US,D,20190104,000000,947.52,994.56,929.6,983.36,327.5625,0
+ACET.US,D,20190107,000000,994.56,1029.28,953.136,997.92,402.5,0
+ACET.US,D,20190108,000000,1011.36,1011.36,890.4,949.76,385.75,0
+ACET.US,D,20190109,000000,960.96,1008,944.16,968.8,244.6875,0
+ACET.US,D,20190110,000000,962.08,994.544,899.36,927.36,592.4375,0
+ACET.US,D,20190111,000000,928.48,945.28,897.12,910.56,330.9375,0
+ACET.US,D,20190114,000000,900.48,949.76,882.56,898.24,773.75,0
+ACET.US,D,20190115,000000,901.6,939.68,885.92,904.96,1403.5,0
+ACET.US,D,20190116,000000,916.16,921.696,896,906.08,175.5625,0
+ACET.US,D,20190117,000000,900.48,929.504,896,901.6,308.1875,0
+ACET.US,D,20190118,000000,906.08,988.96,898.24,966.56,480.25,0
+ACET.US,D,20190122,000000,930.72,976.64,918.96,930.72,428.9375,0
+ACET.US,D,20190123,000000,943.04,980,907.2,924,755.125,0
+ACET.US,D,20190124,000000,947.52,949.76,850.08,880.32,525,0
+ACET.US,D,20190125,000000,875.84,940.8,868,927.36,888.3125,0
+ACET.US,D,20190128,000000,927.36,955.36,894.32,950.88,313.875,0
+ACET.US,D,20190129,000000,910.56,974.4,898.24,915.04,325.5625,0
+ACET.US,D,20190130,000000,918.4,1008,901.6,997.92,759.3125,0
+ACET.US,D,20190131,000000,1006.88,1048.3,969.92,994.56,1424.0625,0
+ACET.US,D,20190201,000000,1011.36,1031.07,955.36,965.44,478.6875,0
+ACET.US,D,20190204,000000,957.6,967.68,896,897.12,854.5625,0
+ACET.US,D,20190205,000000,908.32,941.92,818.72,872.48,947.6875,0
+ACET.US,D,20190206,000000,879.2,884.8,856.8,869.12,459.8125,0
+ACET.US,D,20190207,000000,868,949.2,868,936.32,389.1875,0
+ACET.US,D,20190208,000000,943.04,992.448,937.44,948.64,317.75,0
+ACET.US,D,20190211,000000,958.72,978.88,889.28,904.96,478.5,0
+ACET.US,D,20190212,000000,917.28,991.136,885.92,902.72,507.5,0
+ACET.US,D,20190213,000000,907.2,939.68,903.84,939.68,187.5625,0
+ACET.US,D,20190214,000000,934.08,941.92,868,893.76,438.75,0
+ACET.US,D,20190215,000000,899.36,938.56,882.56,898.24,231.8125,0
+ACET.US,D,20190219,000000,901.6,940.8,901.6,931.84,157.375,0
+ACET.US,D,20190220,000000,944.16,944.16,887.04,899.36,450.75,0
+ACET.US,D,20190221,000000,902.72,940.8,865.76,899.36,870.375,0
+ACET.US,D,20190222,000000,896,920.64,873.6,902.72,762.875,0
+ACET.US,D,20190225,000000,916.16,963.2,892.64,897.12,507.6875,0
+ACET.US,D,20190226,000000,893.76,935.2,893.76,926.24,168.5625,0
+ACET.US,D,20190227,000000,929.6,967.68,913.92,955.36,195.25,0
+ACET.US,D,20190228,000000,953.12,978.88,932.96,958.72,281.9375,0
+ACET.US,D,20190301,000000,967.68,987.84,954.24,982.24,429.375,0
+ACET.US,D,20190304,000000,992.32,1001.97,956.48,982.24,317.125,0
+ACET.US,D,20190305,000000,990.08,996.24,960.96,960.96,226.0625,0
+ACET.US,D,20190306,000000,934.08,952,884.8,912.8,478.5625,0
+ACET.US,D,20190307,000000,917.28,927.36,884.8,894.88,132.1875,0
+ACET.US,D,20190308,000000,924,958.72,891.52,920.64,687.1875,0
+ACET.US,D,20190311,000000,930.72,1004.64,896,991.2,346.3125,0
+ACET.US,D,20190312,000000,996.8,999.04,912.8,924,411.25,0
+ACET.US,D,20190313,000000,936.32,969.92,929.6,964.32,147.75,0
+ACET.US,D,20190314,000000,950.88,986.72,950.88,971.04,140.5625,0
+ACET.US,D,20190315,000000,977.76,1018.08,941.584,981.12,521.3125,0
+ACET.US,D,20190318,000000,1037.12,1119.98,924.016,1013.6,1101.4375,0
+ACET.US,D,20190319,000000,929.6,929.6,750.4,781.76,5375.6875,0
+ACET.US,D,20190320,000000,823.2,842.24,695.52,708.96,16563.1875,0
+ACET.US,D,20190321,000000,710.08,739.2,708.96,721.28,3625.375,0
+ACET.US,D,20190322,000000,733.6,767.2,715.68,724.64,2726.25,0
+ACET.US,D,20190325,000000,716.8,756.32,712.592,726.88,2691,0
+ACET.US,D,20190326,000000,758.24,777.28,728,767.2,1982.9375,0
+ACET.US,D,20190327,000000,786.24,805.28,759.36,786.24,4513.4375,0
+ACET.US,D,20190328,000000,789.6,795.2,752.64,786.24,2042.0625,0
+ACET.US,D,20190329,000000,787.36,801.36,747.04,763.84,4643.6875,0
+ACET.US,D,20190401,000000,734.72,782.88,728.56,778.4,2858.375,0
+ACET.US,D,20190402,000000,778.4,781.76,756,778.4,1471,0
+ACET.US,D,20190403,000000,782.88,782.88,752.64,777.28,1079.125,0
+ACET.US,D,20190404,000000,773.92,777.968,756,775.04,1277.8125,0
+ACET.US,D,20190405,000000,777.28,780.64,769.44,779.52,1140.6875,0
+ACET.US,D,20190408,000000,781.76,782.88,772.8,779.52,1506,0
+ACET.US,D,20190409,000000,779.52,781.76,760.48,780.64,3715.875,0
+ACET.US,D,20190410,000000,781.76,842.24,761.6,836.64,2146.5,0
+ACET.US,D,20190411,000000,845.6,852.88,781.76,817.6,1548.25,0
+ACET.US,D,20190412,000000,823.2,884.8,800.8,874.72,918.9375,0
+ACET.US,D,20190415,000000,881.44,881.44,792.96,803.04,1221.9375,0
+ACET.US,D,20190416,000000,818.72,828.8,784,813.12,1095.3125,0
+ACET.US,D,20190417,000000,820.96,824.32,779.952,786.24,1736.8125,0
+ACET.US,D,20190418,000000,788.48,790.72,739.2,752.64,1242.5,0
+ACET.US,D,20190422,000000,757.12,759.36,708.96,728,1585.625,0
+ACET.US,D,20190423,000000,728,800.8,728,788.48,1161.5,0
+ACET.US,D,20190424,000000,788.48,864.64,788.48,860.16,2115.375,0
+ACET.US,D,20190425,000000,846.72,852.256,832.16,844.48,1273.25,0
+ACET.US,D,20190426,000000,846.72,871.36,818.72,870.24,1347.25,0
+ACET.US,D,20190429,000000,868,953.68,851.232,930.72,1951.125,0
+ACET.US,D,20190430,000000,936.32,939.456,864.64,901.6,1180.625,0
+ACET.US,D,20190501,000000,902.72,922.88,868,900.48,585.0625,0
+ACET.US,D,20190502,000000,896,904.96,864.512,904.96,486.5625,0
+ACET.US,D,20190503,000000,909.44,935.2,899.36,913.92,682.125,0
+ACET.US,D,20190506,000000,879.2,928.48,879.2,911.68,1110.3125,0
+ACET.US,D,20190507,000000,898.24,915.04,868,896,771.4375,0
+ACET.US,D,20190508,000000,894.88,949.76,892.64,894.88,777.8125,0
+ACET.US,D,20190509,000000,884.8,996.8,870.368,975.52,1121.4375,0
+ACET.US,D,20190510,000000,977.76,994.56,907.2,984.48,1333.5625,0
+ACET.US,D,20190513,000000,963.2,968.8,884.288,904.96,855.75,0
+ACET.US,D,20190514,000000,889.28,932.96,889.28,910.56,637.3125,0
+ACET.US,D,20190515,000000,900.48,932.96,860.16,888.16,1183.75,0
+ACET.US,D,20190516,000000,884.8,920.64,862.4,904.96,638.875,0
+ACET.US,D,20190517,000000,893.76,912.8,862.4,882.56,388.625,0
+ACET.US,D,20190520,000000,882.56,947.52,862.4,909.44,1485.1875,0
+ACET.US,D,20190521,000000,908.32,929.6,878.08,904.96,612.125,0
+ACET.US,D,20190522,000000,899.36,925.12,808.64,851.2,996.3125,0
+ACET.US,D,20190523,000000,838.88,838.88,809.76,833.28,360.25,0
+ACET.US,D,20190524,000000,836.64,885.92,834.4,855.68,300.6875,0
+ACET.US,D,20190528,000000,859.04,908.32,822.08,840,548.375,0
+ACET.US,D,20190529,000000,832.16,893.76,832.16,879.2,519.1875,0
+ACET.US,D,20190530,000000,884.8,894.88,817.6,847.84,1023.375,0
+ACET.US,D,20190531,000000,831.04,833.28,776.16,807.52,833.75,0
+ACET.US,D,20190603,000000,799.68,807.52,767.2,780.64,786,0
+ACET.US,D,20190604,000000,798.56,812,770.56,791.84,583,0
+ACET.US,D,20190605,000000,833.28,840,787.968,832.16,782.875,0
+ACET.US,D,20190606,000000,835.52,927.36,834.4,896,667.625,0
+ACET.US,D,20190607,000000,910.56,1006.88,903.84,984.48,2508.5625,0
+ACET.US,D,20190610,000000,985.6,1042.72,945.28,987.84,2744.375,0
+ACET.US,D,20190611,000000,1004.64,1038.8,917.28,934.08,932.5625,0
+ACET.US,D,20190612,000000,937.44,1003.52,929.6,996.8,626.9375,0
+ACET.US,D,20190613,000000,1015.84,1030.4,971.04,1013.6,768.3125,0
+ACET.US,D,20190614,000000,975.52,1028.16,975.52,1002.4,597.375,0
+ACET.US,D,20190617,000000,1009.12,1083.71,1009.12,1058.4,1332.5625,0
+ACET.US,D,20190618,000000,1068.48,1108.8,996.8,1041.6,1380.75,0
+ACET.US,D,20190619,000000,1056.16,1159.2,1056.16,1143.52,1993.9375,0
+ACET.US,D,20190620,000000,1174.88,1232,1139.04,1178.24,1403.875,0
+ACET.US,D,20190621,000000,1177.12,1186.08,1108.8,1159.2,2733.0625,0
+ACET.US,D,20190624,000000,1153.6,1196.54,1117.76,1131.2,1030.125,0
+ACET.US,D,20190625,000000,1132.32,1168.16,1109.92,1117.76,1094.6875,0
+ACET.US,D,20190626,000000,1122.24,1170.11,1092,1109.92,948.625,0
+ACET.US,D,20190627,000000,1120,1180.48,1106.56,1148,1300,0
+ACET.US,D,20190628,000000,1164.8,1181.04,1130.08,1142.4,8114.0625,0
+ACET.US,D,20190701,000000,1170.4,1200.64,1137.92,1152.48,953.5,0
+ACET.US,D,20190702,000000,1172.64,1172.64,1123.36,1151.36,573.375,0
+ACET.US,D,20190703,000000,1154.72,1166.98,1139.04,1151.36,341.3125,0
+ACET.US,D,20190705,000000,1152.48,1168.16,1136.8,1150.24,842.75,0
+ACET.US,D,20190708,000000,1160.32,1169.28,1118.88,1136.8,1110.8125,0
+ACET.US,D,20190709,000000,1130.08,1141.28,1070.72,1090.88,1061.5625,0
+ACET.US,D,20190710,000000,1104.32,1118.88,1069.76,1092,1222.3125,0
+ACET.US,D,20190711,000000,1099.84,1123.36,1049.44,1075.2,1395.25,0
+ACET.US,D,20190712,000000,1084.16,1140.16,1066.24,1103.2,1172.9375,0
+ACET.US,D,20190715,000000,1121.12,1181.6,1107.68,1163.68,1864.6875,0
+ACET.US,D,20190716,000000,1173.76,1181.6,1122.24,1149.12,1339.125,0
+ACET.US,D,20190717,000000,1140.16,1209.98,1132.32,1163.68,2708.625,0
+ACET.US,D,20190718,000000,1172.64,1220.8,1151.36,1161.44,1725.625,0
+ACET.US,D,20190719,000000,1162.56,1207.22,1090.88,1121.12,1631.625,0
+ACET.US,D,20190722,000000,1141.28,1266.72,1141.28,1256.64,2303.3125,0
+ACET.US,D,20190723,000000,1300.32,1339.52,1176,1282.4,3616.6875,0
+ACET.US,D,20190724,000000,1283.52,1285.74,1178.24,1206.24,2997.3125,0
+ACET.US,D,20190725,000000,1217.44,1217.44,1105.44,1107.68,3096.5,0
+ACET.US,D,20190726,000000,1112.16,1160.32,1036,1064,1877.4375,0
+ACET.US,D,20190729,000000,1070.72,1190.94,1070.72,1179.36,2318,0
+ACET.US,D,20190730,000000,1181.6,1238.16,1181.6,1230.88,2495.9375,0
+ACET.US,D,20190731,000000,1242.08,1272.32,1209.6,1218.56,2121.5625,0
+ACET.US,D,20190801,000000,1232,1246.34,1146.88,1193.92,1378.625,0
+ACET.US,D,20190802,000000,1192.8,1227.52,1128.96,1155.84,1568.4375,0
+ACET.US,D,20190805,000000,1160.32,1173.76,1057.68,1096.48,2214.9375,0
+ACET.US,D,20190806,000000,1104.32,1104.32,1033.76,1095.36,977.75,0
+ACET.US,D,20190807,000000,1080.8,1146.88,1066.24,1109.92,821.375,0
+ACET.US,D,20190808,000000,1116.64,1141.28,1081.92,1107.68,633.5,0
+ACET.US,D,20190809,000000,1109.92,1114.4,1064,1072.96,1188.75,0
+ACET.US,D,20190812,000000,1069.6,1084.48,1034.88,1038.24,1021.0625,0
+ACET.US,D,20190813,000000,1033.76,1109.92,1033.76,1092,761.8125,0
+ACET.US,D,20190814,000000,1069.6,1148.98,1043.84,1046.08,1640.5,0
+ACET.US,D,20190815,000000,1055.04,1148,1050.56,1103.2,1003.8125,0
+ACET.US,D,20190816,000000,1112.16,1152.48,1081.92,1121.12,1474.9375,0
+ACET.US,D,20190819,000000,1136.8,1151.36,1120,1131.2,1093.125,0
+ACET.US,D,20190820,000000,1125.6,1149.12,1108.37,1131.2,741.4375,0
+ACET.US,D,20190821,000000,1142.4,1230.88,1140.16,1209.6,1277.75,0
+ACET.US,D,20190822,000000,1221.92,1232,1142.4,1189.44,1158.1875,0
+ACET.US,D,20190823,000000,1189.44,1192.8,1103.2,1120,756.875,0
+ACET.US,D,20190826,000000,1128.96,1128.96,1086.4,1109.92,636.625,0
+ACET.US,D,20190827,000000,1108.8,1125.04,1064,1075.2,544.8125,0
+ACET.US,D,20190828,000000,1068.48,1121.12,1060.48,1083.04,733.25,0
+ACET.US,D,20190829,000000,1107.68,1138.1,1075.2,1086.4,691.875,0
+ACET.US,D,20190830,000000,1089.76,1089.76,1044.42,1077.44,897,0
+ACET.US,D,20190903,000000,1055.04,1075.14,1036,1048.32,687.75,0
+ACET.US,D,20190904,000000,1059.52,1088.64,1036,1084.16,2395.5,0
+ACET.US,D,20190905,000000,1097.6,1123.92,1086.4,1116.64,1220.875,0
+ACET.US,D,20190906,000000,1120,1124.46,1088.64,1098.72,619.875,0
+ACET.US,D,20190909,000000,1116.64,1125.6,1092.35,1107.68,1185.875,0
+ACET.US,D,20190910,000000,1103.2,1121.12,1098.72,1112.16,1102.3125,0
+ACET.US,D,20190911,000000,1117.76,1131.2,1093.12,1116.64,1848.625,0
+ACET.US,D,20190912,000000,1115.52,1153.6,1099.84,1135.68,975.5625,0
+ACET.US,D,20190913,000000,1142.4,1173.2,1132.32,1149.12,1145.25,0
+ACET.US,D,20190916,000000,1135.68,1176,1125.62,1169.28,2090.1875,0
+ACET.US,D,20190917,000000,1168.16,1174.88,1118.88,1128.96,597.4375,0
+ACET.US,D,20190918,000000,1124.48,1125.15,1076.32,1084.16,630.875,0
+ACET.US,D,20190919,000000,1088.64,1111.04,1071.84,1094.24,541.9375,0
+ACET.US,D,20190920,000000,1089.76,1111.04,1069.6,1084.16,924.8125,0
+ACET.US,D,20190923,000000,1077.44,1084.96,1036,1052.8,1041.5625,0
+ACET.US,D,20190924,000000,1052.8,1059.52,1008,1013.6,1283.5625,0
+ACET.US,D,20190925,000000,1014.72,1040.48,1008,1030.4,567.6875,0
+ACET.US,D,20190926,000000,1031.52,1056.16,1008,1012.48,662.125,0
+ACET.US,D,20190927,000000,1019.2,1047.2,957.6,974.4,846.4375,0
+ACET.US,D,20190930,000000,974.4,1006.88,964.32,990.08,918,0
+ACET.US,D,20191001,000000,1012.48,1028.16,936.32,938.56,753.25,0
+ACET.US,D,20191002,000000,936.32,946.4,875.84,916.16,1254.0625,0
+ACET.US,D,20191003,000000,920.64,945.28,897.12,939.68,409.625,0
+ACET.US,D,20191004,000000,949.76,994.56,901.6,919.52,886.5,0
+ACET.US,D,20191007,000000,920.64,945.28,907.2,917.28,1021.0625,0
+ACET.US,D,20191008,000000,904.96,913.92,853.44,866.88,1314.875,0
+ACET.US,D,20191009,000000,873.6,887.04,778.4,796.32,1108.0625,0
+ACET.US,D,20191010,000000,796.32,825.44,796.32,819.84,565.6875,0
+ACET.US,D,20191011,000000,831.04,887.04,809.76,815.36,946.0625,0
+ACET.US,D,20191014,000000,817.6,860.16,781.76,784,1204.8125,0
+ACET.US,D,20191015,000000,788.48,834.4,754.88,773.92,1915.0625,0
+ACET.US,D,20191016,000000,776.16,788.48,756,775.04,980.8125,0
+ACET.US,D,20191017,000000,778.4,805.28,761.6,767.2,1917,0
+ACET.US,D,20191018,000000,763.84,815.36,752.64,782.88,882.125,0
+ACET.US,D,20191021,000000,798.56,822.448,776.16,791.84,1526.4375,0
+ACET.US,D,20191022,000000,785.136,807.52,717.92,752.64,2041.25,0
+ACET.US,D,20191023,000000,767.2,799.68,740.32,788.48,2010.6875,0
+ACET.US,D,20191024,000000,807.52,812,738.08,763.84,2635.5,0
+ACET.US,D,20191025,000000,757.12,797.44,742.56,764.96,2671,0
+ACET.US,D,20191028,000000,778.4,795.2,747.04,780.64,2004.625,0
+ACET.US,D,20191029,000000,784,815.36,770.56,787.36,3176.375,0
+ACET.US,D,20191030,000000,787.36,835.648,784,799.68,2640.875,0
+ACET.US,D,20191031,000000,803.04,827.68,792.96,812,2158.5,0
+ACET.US,D,20191101,000000,818.72,889.28,818.72,879.2,1218.1875,0
+ACET.US,D,20191104,000000,901.6,943.024,871.92,912.8,2650.1875,0
+ACET.US,D,20191105,000000,916.16,929.824,824.384,847.84,2085.8125,0
+ACET.US,D,20191106,000000,846.72,878.08,840,864.64,1487,0
+ACET.US,D,20191107,000000,881.44,939.664,878.08,918.4,1669.5,0
+ACET.US,D,20191108,000000,929.6,994.56,918.4,974.4,2126.9375,0
+ACET.US,D,20191111,000000,999.04,1002.4,940.8,994.56,2477.75,0
+ACET.US,D,20191112,000000,1006.88,1089.76,994.56,1038.24,5782.9375,0
+ACET.US,D,20191113,000000,1048.32,1106.56,910.56,941.92,4659.8125,0
+ACET.US,D,20191114,000000,929.6,933.856,872.64,890.4,2095.9375,0
+ACET.US,D,20191115,000000,181.44,215.04,105.28,122.08,235092.6875,0
+ACET.US,D,20191118,000000,128.8,140,122.08,127.68,55860.3125,0
+ACET.US,D,20191119,000000,123.2,125.44,115.36,124.32,26725.8125,0
+ACET.US,D,20191120,000000,120.96,124.32,114.24,119.84,15876.875,0
+ACET.US,D,20191121,000000,119.84,125.44,116.48,120.96,13548.875,0
+ACET.US,D,20191122,000000,120.96,137.76,118.72,135.52,38461.75,0
+ACET.US,D,20191125,000000,136.64,153.44,134.4,143.36,33061.875,0
+ACET.US,D,20191126,000000,144.48,145.6,132.16,137.76,14654.375,0
+ACET.US,D,20191127,000000,138.88,141.12,124.32,135.52,12069.8125,0
+ACET.US,D,20191129,000000,133.28,137.76,131.04,134.4,5421.6875,0
+ACET.US,D,20191202,000000,133.28,142.24,129.92,140,9553,0
+ACET.US,D,20191203,000000,134.4,140,132.16,133.28,8242.125,0
+ACET.US,D,20191204,000000,133.28,137.76,127.68,132.16,9585.75,0
+ACET.US,D,20191205,000000,131.04,136.64,127.68,135.52,13349.875,0
+ACET.US,D,20191206,000000,136.64,146.53,134.4,142.24,13298.1875,0
+ACET.US,D,20191209,000000,143.36,145.6,138.88,144.48,7532.5,0
+ACET.US,D,20191210,000000,143.36,146.72,138.88,138.88,10803.875,0
+ACET.US,D,20191211,000000,138.88,141.12,136.64,140,4636.125,0
+ACET.US,D,20191212,000000,140,142.24,136.64,138.88,8739.9375,0
+ACET.US,D,20191213,000000,138.88,141.12,135.52,137.76,6965.625,0
+ACET.US,D,20191216,000000,137.76,141.534,129.92,130.48,10963.8125,0
+ACET.US,D,20191217,000000,131.04,131.04,124.32,127.68,13221.9375,0
+ACET.US,D,20191218,000000,126.56,134.4,126.56,132.16,120575.8125,0
+ACET.US,D,20191219,000000,132.16,138.88,128.8,138.88,11003.8125,0
+ACET.US,D,20191220,000000,138.88,145.6,132.16,145.6,17204.9375,0
+ACET.US,D,20191223,000000,146.72,165.76,142.24,154.56,31212.8125,0
+ACET.US,D,20191224,000000,159.04,159.04,150.08,156.8,12487.8125,0
+ACET.US,D,20191226,000000,161.28,161.28,145.6,148.96,12631.8125,0
+ACET.US,D,20191227,000000,148.96,152.32,146.72,147.84,6471.125,0
+ACET.US,D,20191230,000000,146.72,151.2,142.24,150.08,13185.4375,0
+ACET.US,D,20191231,000000,170.24,170.8,153.44,166.88,43832.9375,0
+ACET.US,D,20200102,000000,166.88,168,157.92,157.92,18281.375,0
+ACET.US,D,20200103,000000,160.16,164.64,157.92,163.52,13847.75,0
+ACET.US,D,20200106,000000,163.52,164.64,159.04,163.52,10182.625,0
+ACET.US,D,20200107,000000,163.52,163.52,159.04,162.4,9450.3125,0
+ACET.US,D,20200108,000000,161.28,162.4,153.44,157.92,8524.4375,0
+ACET.US,D,20200109,000000,157.92,166.88,153.44,165.76,11691.25,0
+ACET.US,D,20200110,000000,165.76,197.12,161.28,190.4,48498.3125,0
+ACET.US,D,20200113,000000,188.16,189.28,170.24,175.84,26171.25,0
+ACET.US,D,20200114,000000,175.84,176.96,156.8,166.88,16175.1875,0
+ACET.US,D,20200115,000000,165.76,179.2,165.76,170.24,9087.875,0
+ACET.US,D,20200116,000000,171.36,173.6,166.88,168,9221.125,0
+ACET.US,D,20200117,000000,171.36,172.48,163.52,163.52,27796.25,0
+ACET.US,D,20200121,000000,166.88,176.96,164.64,166.88,21053.1875,0
+ACET.US,D,20200122,000000,170.24,174.784,162.4,165.76,22794.625,0
+ACET.US,D,20200123,000000,168,168.736,162.4,163.52,15626.875,0
+ACET.US,D,20200124,000000,166.88,166.88,155.68,157.92,25007.5625,0
+ACET.US,D,20200127,000000,156.8,163.52,148.96,153.44,24990.1875,0
+ACET.US,D,20200128,000000,157.92,160.16,152.32,157.92,11335.75,0
+ACET.US,D,20200129,000000,155.68,157.92,147.84,147.84,12219.625,0
+ACET.US,D,20200130,000000,148.96,150.08,141.12,143.36,13396.25,0
+ACET.US,D,20200131,000000,145.6,156.8,144.48,154.56,11963.1875,0
+ACET.US,D,20200203,000000,152.32,160.16,151.2,156.8,7690.375,0
+ACET.US,D,20200204,000000,156.8,159.04,147.84,151.2,8122.75,0
+ACET.US,D,20200205,000000,150.08,156.8,150.08,153.44,4548.625,0
+ACET.US,D,20200206,000000,155.68,166.88,155.68,156.24,21018.125,0
+ACET.US,D,20200207,000000,157.92,160.16,153.44,156.8,8029.625,0
+ACET.US,D,20200210,000000,156.8,158.64,153.44,154.56,4392.0625,0
+ACET.US,D,20200211,000000,154.56,157.92,153.44,155.68,3640.3125,0
+ACET.US,D,20200212,000000,156.8,162.4,155.68,156.8,4510.4375,0
+ACET.US,D,20200213,000000,156.8,159.04,153.44,154.56,4808.75,0
+ACET.US,D,20200214,000000,153.44,154.56,148.96,151.2,6704.9375,0
+ACET.US,D,20200218,000000,151.2,151.2,147.84,148.96,4544.875,0
+ACET.US,D,20200219,000000,155.68,171.36,152.32,164.64,35347.125,0
+ACET.US,D,20200220,000000,164.64,166.88,157.92,163.52,9030.625,0
+ACET.US,D,20200221,000000,162.4,173.6,161.28,170.24,14597.5625,0
+ACET.US,D,20200224,000000,163.52,181.44,160.16,169.12,12037.875,0
+ACET.US,D,20200225,000000,170.24,177.52,160.16,164.64,9079.8125,0
+ACET.US,D,20200226,000000,163.52,168.832,159.04,162.4,7377.6875,0
+ACET.US,D,20200227,000000,160.16,161.28,146.72,152.32,16259,0
+ACET.US,D,20200228,000000,151.2,157.92,148.96,155.68,9151.9375,0
+ACET.US,D,20200302,000000,155.68,165.76,151.2,159.04,5064.3125,0
+ACET.US,D,20200303,000000,157.92,164.64,157.92,160.16,3751.875,0
+ACET.US,D,20200304,000000,161.28,164.64,158.48,161.28,4655.1875,0
+ACET.US,D,20200305,000000,157.92,164.64,153.44,154.56,6596.75,0
+ACET.US,D,20200306,000000,153.44,156.8,147.84,151.2,11557.625,0
+ACET.US,D,20200309,000000,146.72,146.72,132.16,141.12,17301.75,0
+ACET.US,D,20200310,000000,144.48,146.72,134.4,138.88,9498.3125,0
+ACET.US,D,20200311,000000,137.76,138.88,126.56,131.04,8324.0625,0
+ACET.US,D,20200312,000000,113.12,128.8,113.12,118.72,9136.1875,0
+ACET.US,D,20200313,000000,118.72,125.44,111.429,119.84,7416.9375,0
+ACET.US,D,20200316,000000,110.981,119.84,106.702,107.531,5517.5625,0
+ACET.US,D,20200317,000000,108.64,117.6,106.467,108.685,4321.75,0
+ACET.US,D,20200318,000000,108.64,108.64,97.4512,97.9328,6578.375,0
+ACET.US,D,20200319,000000,97.7648,112,96.32,107.117,3864.625,0
+ACET.US,D,20200320,000000,108.214,117.6,107.531,108.64,4107.5,0
+ACET.US,D,20200323,000000,109.57,116.48,106.512,108.64,1722.9375,0
+ACET.US,D,20200324,000000,114.24,118.72,112,117.6,9997.5625,0
+ACET.US,D,20200325,000000,116.48,127.68,115.36,122.08,3590.6875,0
+ACET.US,D,20200326,000000,122.08,126.56,113.131,117.6,2759,0
+ACET.US,D,20200327,000000,112,125.44,110.891,116.48,2687.0625,0
+ACET.US,D,20200330,000000,118.72,122.08,115.36,122.08,1653.3125,0
+ACET.US,D,20200331,000000,119.84,125.44,113.12,115.36,5329.75,0
+ACET.US,D,20200401,000000,115.36,120.96,113.12,113.12,2615.5625,0
+ACET.US,D,20200402,000000,115.36,118.72,110.779,118.72,3081.8125,0
+ACET.US,D,20200403,000000,115.36,119.84,108.64,115.36,3807.0625,0
+ACET.US,D,20200406,000000,115.36,120.96,115.36,118.72,3384.3125,0
+ACET.US,D,20200407,000000,118.72,119.84,113.68,114.24,2417.25,0
+ACET.US,D,20200408,000000,115.36,124.32,113.12,123.2,3767.5625,0
+ACET.US,D,20200409,000000,122.08,125.44,118.72,123.2,2047.3125,0
+ACET.US,D,20200413,000000,123.2,128.8,119.84,127.12,3588.5625,0
+ACET.US,D,20200414,000000,128.8,136.64,128.8,134.4,6289.625,0
+ACET.US,D,20200415,000000,128.8,134.4,123.2,129.92,1949.9375,0
+ACET.US,D,20200416,000000,131.04,132.16,125.44,128.8,1864.25,0
+ACET.US,D,20200417,000000,132.16,136.64,125.44,132.16,3326.25,0
+ACET.US,D,20200420,000000,133.28,148.96,129.92,134.4,5743.125,0
+ACET.US,D,20200421,000000,136.64,137.76,125.44,128.8,3603.5625,0
+ACET.US,D,20200422,000000,128.8,133.28,124.32,128.8,1914.875,0
+ACET.US,D,20200423,000000,131.04,133.851,128.8,131.04,1580.625,0
+ACET.US,D,20200424,000000,133.28,135.52,126.56,128.8,3373.125,0
+ACET.US,D,20200427,000000,128.8,138.88,127.691,138.88,2840.125,0
+ACET.US,D,20200428,000000,138.88,140,132.16,136.64,2027.125,0
+ACET.US,D,20200429,000000,175.84,176.96,152.32,172.48,127344.1875,0
+ACET.US,D,20200430,000000,168,176.96,153.44,171.36,25507.1875,0
+ACET.US,D,20200501,000000,168,173.6,158.72,168,10057.8125,0
+ACET.US,D,20200504,000000,162.4,173.6,157.92,170.24,6666.875,0
+ACET.US,D,20200505,000000,176.96,203.84,174.72,191.52,48240.3125,0
+ACET.US,D,20200506,000000,193.76,199.36,182.56,196,10906,0
+ACET.US,D,20200507,000000,196,196,183.68,193.76,10632.625,0
+ACET.US,D,20200508,000000,189.28,221.76,185.936,213.92,40474.375,0
+ACET.US,D,20200511,000000,213.92,217.584,206.08,215.04,13613.0625,0
+ACET.US,D,20200512,000000,217.28,249.76,210.56,216.16,40959.75,0
+ACET.US,D,20200513,000000,217.28,226.8,190.4,204.96,20499.75,0
+ACET.US,D,20200514,000000,206.08,218.4,199.36,215.04,7669.0625,0
+ACET.US,D,20200515,000000,213.92,217.28,207.2,217.28,5620.75,0
+ACET.US,D,20200518,000000,219.52,225.728,212.8,216.16,6032.75,0
+ACET.US,D,20200519,000000,213.92,220.64,211.68,219.52,5757.5,0
+ACET.US,D,20200520,000000,218.4,222.336,215.04,219.52,7278.3125,0
+ACET.US,D,20200521,000000,219.52,237.44,212.8,227.36,10432.375,0
+ACET.US,D,20200522,000000,227.36,238.56,213.92,235.2,10234.25,0
+ACET.US,D,20200526,000000,238.56,265.44,238.56,255.36,20408.1875,0
+ACET.US,D,20200527,000000,259.84,262.08,228.464,235.2,11153.125,0
+ACET.US,D,20200528,000000,253.12,278.88,235.2,247.52,57944.0625,0
+ACET.US,D,20200529,000000,247.52,254.48,219.52,243.04,25160.875,0
+ACET.US,D,20200601,000000,244.16,244.16,222.88,226.24,7002.75,0
+ACET.US,D,20200602,000000,224,232.96,215.152,224,9776.1875,0
+ACET.US,D,20200603,000000,230.72,257.6,228.48,249.76,17440.6875,0
+ACET.US,D,20200604,000000,254.24,263.2,232.96,239.12,12241.875,0
+ACET.US,D,20200605,000000,240.8,247.52,229.6,244.16,7056.8125,0
+ACET.US,D,20200608,000000,244.16,260.96,237.44,249.76,6863,0
+ACET.US,D,20200609,000000,253.12,274.4,250.88,268.8,13890.25,0
+ACET.US,D,20200610,000000,273.28,278.88,249.76,252,7427.625,0
+ACET.US,D,20200611,000000,244.16,249.28,221.904,228.48,12433.6875,0
+ACET.US,D,20200612,000000,231.84,241.36,222.88,234.08,7346.0625,0
+ACET.US,D,20200615,000000,229.6,252,215.04,244.16,6562.3125,0
+ACET.US,D,20200616,000000,252,255.36,234.64,241.92,6144.8125,0
+ACET.US,D,20200617,000000,247.52,247.52,236.32,243.6,3101.3125,0
+ACET.US,D,20200618,000000,241.92,241.92,228.48,238.56,4999.5625,0
+ACET.US,D,20200619,000000,237.44,246.4,234.08,235.2,6773,0
+ACET.US,D,20200622,000000,237.44,249.76,227.952,246.4,5155.8125,0
+ACET.US,D,20200623,000000,249.76,271.04,249.088,259.84,11945.3125,0
+ACET.US,D,20200624,000000,256.48,265.44,231.84,237.44,7778,0
+ACET.US,D,20200625,000000,239.68,244.16,230.72,239.68,7604,0
+ACET.US,D,20200626,000000,237.44,246.4,230.544,244.16,21779.4375,0
+ACET.US,D,20200629,000000,246.4,257.6,232.96,238.56,5030.375,0
+ACET.US,D,20200630,000000,236.32,241.92,230.72,240.8,4153.1875,0
+ACET.US,D,20200701,000000,239.68,244.16,225.68,230.72,7319.8125,0
+ACET.US,D,20200702,000000,239.68,263.2,229.6,258.72,22843.5,0
+ACET.US,D,20200706,000000,286.72,293.44,258.72,278.88,25722.875,0
+ACET.US,D,20200707,000000,268.8,275.52,248.64,258.72,9910.3125,0
+ACET.US,D,20200708,000000,252,267.68,250.88,258.72,6090.125,0
+ACET.US,D,20200709,000000,260.96,269.264,255.344,258.72,5355.4375,0
+ACET.US,D,20200710,000000,258.72,281.12,253.68,274.4,11177.875,0
+ACET.US,D,20200713,000000,277.76,278.88,254.24,257.6,8526.9375,0
+ACET.US,D,20200714,000000,259.84,263.2,245.28,254.24,5037.6875,0
+ACET.US,D,20200715,000000,255.36,268.784,252,263.2,3765.1875,0
+ACET.US,D,20200716,000000,263.2,282.24,258.72,278.88,7952.75,0
+ACET.US,D,20200717,000000,282.24,347.2,280,334.88,39295.3125,0
+ACET.US,D,20200720,000000,340.48,341.488,288.976,294.56,18624.6875,0
+ACET.US,D,20200721,000000,302.544,323.68,297.92,313.6,7773.875,0
+ACET.US,D,20200722,000000,306.88,312.48,288.96,289.52,5121.25,0
+ACET.US,D,20200723,000000,294.56,303.52,269.92,275.52,7231.5,0
+ACET.US,D,20200724,000000,274.4,284.48,265.44,281.12,3894.5625,0
+ACET.US,D,20200727,000000,290.08,290.656,280,282.24,5952.5,0
+ACET.US,D,20200728,000000,306.88,308,252,265.44,29039.6875,0
+ACET.US,D,20200729,000000,266.56,278.88,260.96,277.76,7987.625,0
+ACET.US,D,20200730,000000,268.8,310.8,262.08,304.64,10587.1875,0
+ACET.US,D,20200731,000000,308,319.2,274.4,278.88,9162.0625,0
+ACET.US,D,20200803,000000,281.12,288.96,278.88,284.48,3972.6875,0
+ACET.US,D,20200804,000000,285.6,301.28,281.12,290.08,4221.6875,0
+ACET.US,D,20200805,000000,291.2,302.4,286.72,290.08,4944.0625,0
+ACET.US,D,20200806,000000,292.32,295.616,280,281.12,3544.75,0
+ACET.US,D,20200807,000000,280,284.48,271.04,274.4,2784.4375,0
+ACET.US,D,20200810,000000,277.76,297.92,274.4,290.08,6369.75,0
+ACET.US,D,20200811,000000,290.08,290.08,266.56,266.56,5488.4375,0
+ACET.US,D,20200812,000000,268.8,272.16,248.08,258.72,7236.5625,0
+ACET.US,D,20200813,000000,258.72,266.56,253.12,255.36,2505.75,0
+ACET.US,D,20200814,000000,256.48,259.84,249.76,258.72,2610.625,0
+ACET.US,D,20200817,000000,263.2,263.2,248.64,252,2882.4375,0
+ACET.US,D,20200818,000000,255.36,264.32,249.76,249.76,2232.0625,0
+ACET.US,D,20200819,000000,249.76,256.48,241.92,243.04,3474,0
+ACET.US,D,20200820,000000,240.8,257.6,240.8,254.24,2235,0
+ACET.US,D,20200821,000000,257.6,262.08,239.68,245.28,2798.5,0
+ACET.US,D,20200824,000000,243.04,244.16,226.24,232.96,4562.75,0
+ACET.US,D,20200825,000000,227.36,236.32,226.24,229.6,2837.3125,0
+ACET.US,D,20200826,000000,230.72,247.52,226.24,240.8,1897.875,0
+ACET.US,D,20200827,000000,241.92,244.064,226.24,229.6,1355.3125,0
+ACET.US,D,20200828,000000,227.36,238.56,227.36,229.6,2181.8125,0
+ACET.US,D,20200831,000000,229.6,257.6,229.6,255.36,5435.1875,0
+ACET.US,D,20200901,000000,256.48,257.6,235.2,238.56,2484.9375,0
+ACET.US,D,20200902,000000,237.44,246.4,234.08,243.04,1681.0625,0
+ACET.US,D,20200903,000000,244.16,246.4,229.04,232.96,2145.875,0
+ACET.US,D,20200904,000000,230.72,232.96,210.784,224,4050.4375,0
+ACET.US,D,20200908,000000,224,230.72,215.04,220.64,1977.9375,0
+ACET.US,D,20200909,000000,224,240.8,224,234.08,2055.625,0
+ACET.US,D,20200910,000000,236.32,244.16,227.36,236.32,1543.125,0
+ACET.US,D,20200911,000000,238.56,245.28,230.72,240.8,1889.75,0
+ACET.US,D,20200914,000000,239.68,267.68,239.68,265.44,6386.75,0
+ACET.US,D,20200915,000000,266.56,275.52,247.52,255.36,7631.5625,0
+ACET.US,D,20200916,000000,256,257.44,232.96,246.4,6790.5625,0
+ACET.US,D,20200917,000000,239.68,259.2,237.52,257.76,5661.8125,0
+ACET.US,D,20200918,000000,267.04,342.4,256,342.4,23681.1875,0
+ACET.US,D,20200921,000000,284.32,302.24,206.72,215.68,42172.5,0
+ACET.US,D,20200922,000000,212.8,212.8,161.6,162.8,54098.5,0
+ACET.US,D,20200923,000000,200.16,238.88,177.6,180.32,99973.25,0
+ACET.US,D,20200924,000000,177.6,179.68,163.2,168.8,13631.25,0
+ACET.US,D,20200925,000000,171.04,182.458,171.04,177.28,8258.375,0
+ACET.US,D,20200928,000000,179.84,179.84,168.48,169.12,15136.8125,0
+ACET.US,D,20200929,000000,169.44,203.36,169.36,200.48,9757,0
+ACET.US,D,20200930,000000,205.12,205.12,187.2,190.24,5260.9375,0
+ACET.US,D,20201001,000000,192,200,190.24,196,2909.875,0
+ACET.US,D,20201002,000000,186.88,196.96,185.12,190.24,4465.9375,0
+ACET.US,D,20201005,000000,193.28,197.278,190.72,192.48,2000.25,0
+ACET.US,D,20201006,000000,196.48,199.04,192,194.24,1891.9375,0
+ACET.US,D,20201007,000000,195.52,204.32,191.406,202.56,1957.75,0
+ACET.US,D,20201008,000000,206.72,207.68,197.92,202.24,1275.5,0
+ACET.US,D,20201009,000000,206.88,223.358,206.72,219.52,3647.4375,0
+ACET.US,D,20201012,000000,219.52,229.598,216.64,218.56,3907.625,0
+ACET.US,D,20201013,000000,220.48,227.84,217.224,224,13755.375,0
+ACET.US,D,20201014,000000,225.6,240,214.4,216.16,4230.25,0
+ACET.US,D,20201015,000000,210.88,218.88,205.6,208.64,2874.0625,0
+ACET.US,D,20201016,000000,225.12,227.2,213.6,216.32,1987.8125,0
+ACET.US,D,20201019,000000,216.48,220,211.68,213.6,1621.5625,0
+ACET.US,D,20201020,000000,212.64,214.76,207.008,210.88,2034.5,0
+ACET.US,D,20201021,000000,210.88,212.96,205.76,209.6,1631.9375,0
+ACET.US,D,20201022,000000,217.6,221.28,201.12,205.76,2050.625,0
+ACET.US,D,20201023,000000,208,213.861,194.466,199.84,4684.25,0
+ACET.US,D,20201026,000000,199.84,199.84,180.24,191.68,4319.125,0
+ACET.US,D,20201027,000000,202.24,202.24,192.32,195.68,2287.0625,0
+ACET.US,D,20201028,000000,190.4,194.4,177.262,180.32,2295.25,0
+ACET.US,D,20201029,000000,180.96,193.92,176.944,186.72,1075.8125,0
+ACET.US,D,20201030,000000,185.44,191.6,169.92,171.52,2807.4375,0
+ACET.US,D,20201102,000000,173.6,175.702,155.36,165.76,4417.875,0
+ACET.US,D,20201103,000000,169.12,176.16,166.72,172.16,2429.75,0
+ACET.US,D,20201104,000000,188,188,179.04,180,3615.8125,0
+ACET.US,D,20201105,000000,183.68,192.8,181.28,190.72,2508,0
+ACET.US,D,20201106,000000,190.08,192.8,179.178,190.56,3109.125,0
+ACET.US,D,20201109,000000,192.8,193.44,176.32,176.8,2296.6875,0
+ACET.US,D,20201110,000000,179.2,197.6,177.878,196.48,4084.6875,0
+ACET.US,D,20201111,000000,198.24,200.582,185.76,191.36,2440.1875,0
+ACET.US,D,20201112,000000,190.56,199.68,188.16,199.68,1913.625,0
+ACET.US,D,20201113,000000,200.8,215.2,200.8,212.8,2478.75,0
+ACET.US,D,20201116,000000,215.2,216,198.488,201.12,2637.625,0
+ACET.US,D,20201117,000000,199.52,213.44,196.64,212.48,1514.875,0
+ACET.US,D,20201118,000000,192.802,210.72,192.802,200.96,3662.75,0
+ACET.US,D,20201119,000000,204.8,208.32,189.12,196,2860.0625,0
+ACET.US,D,20201120,000000,196,205.12,188.64,204.8,1704.6875,0
+ACET.US,D,20201123,000000,205.44,211.2,199.84,202.56,2442.1875,0
+ACET.US,D,20201124,000000,206.56,206.72,195.496,202.56,1976.625,0
+ACET.US,D,20201125,000000,193.92,201.728,192.16,194.56,1862.875,0
+ACET.US,D,20201127,000000,195.68,201.44,195.68,198.88,1261.6875,0
+ACET.US,D,20201130,000000,198.88,200.606,192,197.28,2667.5,0
+ACET.US,D,20201201,000000,197.12,197.12,187.2,192,2496.6875,0
+ACET.US,D,20201202,000000,189.6,193.6,183.522,192.8,1675.3125,0
+ACET.US,D,20201203,000000,191.68,214.24,186.56,214.24,3817.4375,0
+ACET.US,D,20201204,000000,214.08,223.84,205.28,220.16,5676.5625,0
+ACET.US,D,20201207,000000,220.8,220.8,205.52,208.64,2826.6875,0
+ACET.US,D,20201208,000000,166.24,215.2,166.24,213.6,6238.3125,0
+ACET.US,D,20201209,000000,215.52,215.52,203.68,205.92,3239,0
+ACET.US,D,20201210,000000,206.88,212.64,197.6,201.76,2390.625,0
+ACET.US,D,20201211,000000,197.92,209.12,196.48,200.96,5852.8125,0
+ACET.US,D,20201214,000000,201.28,210.08,201.28,207.68,3222.25,0
+ACET.US,D,20201215,000000,208.16,215.04,206.4,211.84,3434.25,0
+ACET.US,D,20201216,000000,210.4,223.68,209.44,223.2,6410.1875,0
+ACET.US,D,20201217,000000,222.88,237.6,220.8,236.32,14581.75,0
+ACET.US,D,20201218,000000,237.6,246.08,228.32,231.68,10458.8125,0
+ACET.US,D,20201221,000000,219.36,238.88,211.52,222.56,11472.5625,0
+ACET.US,D,20201222,000000,220.8,235.44,214.4,233.6,10545.9375,0
+ACET.US,D,20201223,000000,232,238.56,220.32,228.96,6662.625,0
+ACET.US,D,20201224,000000,224.318,231.04,222.72,229.6,847.1875,0
+ACET.US,D,20201228,000000,231.04,235.68,226.88,229.44,1633.5625,0
+ACET.US,D,20201229,000000,230.56,230.56,216,218.56,2092.25,0
+ACET.US,D,20201230,000000,217.44,226.24,216.64,225.44,2235.9375,0
+ACET.US,D,20201231,000000,225.28,225.28,211.2,224.8,3308.6875,0
+ACET.US,D,20210104,000000,224.96,229.12,208.96,214.72,3858.3125,0
+ACET.US,D,20210105,000000,212.16,223.36,209.6,216.8,1940.0625,0
+ACET.US,D,20210106,000000,220.48,225.28,218.16,224.32,2400.375,0
+ACET.US,D,20210107,000000,224.96,228.96,223.52,224.96,2160.125,0
+ACET.US,D,20210108,000000,225.28,225.6,215.52,219.52,2967.5,0
+ACET.US,D,20210111,000000,216,224.48,215.68,220.32,3172.8125,0
+ACET.US,D,20210112,000000,221.92,222.88,212.16,216.16,2951.125,0
+ACET.US,D,20210113,000000,216,221.12,208.48,212.32,3546.125,0
+ACET.US,D,20210114,000000,215.84,216.48,208.8,214.72,2082.5,0
+ACET.US,D,20210115,000000,214.4,215.04,206.56,209.6,1605.9375,0
+ACET.US,D,20210119,000000,210.24,216,202.88,215.84,3364.75,0
+ACET.US,D,20210120,000000,222.08,242.96,222.08,231.04,10010.5625,0
+ACET.US,D,20210121,000000,230.4,238.72,215.44,232,5881.3125,0
+ACET.US,D,20210122,000000,232,235.2,222.4,232.64,2645.8125,0
+ACET.US,D,20210125,000000,236.16,239.998,225.067,235.2,2204.3125,0
+ACET.US,D,20210126,000000,234.56,239.52,220.96,222.88,3406.5625,0
+ACET.US,D,20210127,000000,216.96,222.88,203.106,208.96,3343.375,0
+ACET.US,D,20210128,000000,213.76,215.998,198.56,198.56,3660.625,0
+ACET.US,D,20210129,000000,203.2,209.955,192.8,196.8,4869.4375,0
+ACET.US,D,20210201,000000,201.76,204.837,192.8,193.92,4429.4375,0
+ACET.US,D,20210202,000000,198.08,207.44,195.2,195.2,3356.75,0
+ACET.US,D,20210203,000000,198.56,207.122,195.68,197.92,2896.3125,0
+ACET.US,D,20210204,000000,195.04,201.76,193.36,200.64,4560.5625,0
+ACET.US,D,20210205,000000,201.76,211.68,194.08,202.72,5992.9375,0
+ACET.US,D,20210208,000000,202.72,225.28,202.72,223.52,6091.9375,0
+ACET.US,D,20210209,000000,225.92,226.56,215.634,219.04,2580.0625,0
+ACET.US,D,20210210,000000,232,284.8,225.44,267.2,97997.25,0
+ACET.US,D,20210211,000000,258.72,280.72,240.8,274.72,18046.4375,0
+ACET.US,D,20210212,000000,276.16,276.16,245.6,269.12,12000.1875,0
+ACET.US,D,20210216,000000,269.12,274.72,260.32,268,17036.8125,0
+ACET.US,D,20210217,000000,268,269.12,248.48,257.76,19755,0
+ACET.US,D,20210218,000000,256,264,224.16,252.8,26256.5,0
+ACET.US,D,20210219,000000,256.8,262.08,244.8,257.92,5840.875,0
+ACET.US,D,20210222,000000,258.72,273.92,253.68,260.48,9562.9375,0
+ACET.US,D,20210223,000000,251.36,251.36,241.76,251.36,14293.1875,0
+ACET.US,D,20210224,000000,251.52,270.24,248.96,262.4,5389.9375,0
+ACET.US,D,20210225,000000,261.44,270.24,247.522,252,5590.6875,0
+ACET.US,D,20210226,000000,253.6,253.6,236.32,244.96,13648.125,0
+ACET.US,D,20210301,000000,244.96,254.08,233.92,249.6,7576.875,0
+ACET.US,D,20210302,000000,247.52,252.64,241.92,252,10656.0625,0
+ACET.US,D,20210303,000000,249.12,256,236.96,249.44,12336.1875,0
+ACET.US,D,20210304,000000,247.04,250.88,218.08,220.64,12705.0625,0
+ACET.US,D,20210305,000000,224,224,200.32,219.2,9002,0
+ACET.US,D,20210308,000000,216.8,233.36,212.8,225.76,4770.75,0
+ACET.US,D,20210309,000000,231.68,240,229.28,236.32,8562.375,0
+ACET.US,D,20210310,000000,240,245.334,227.36,237.68,4707,0
+ACET.US,D,20210311,000000,237.92,244.8,226.08,226.08,14568.5625,0
+ACET.US,D,20210312,000000,224,239.2,216.32,236.16,5903.6875,0
+ACET.US,D,20210315,000000,237.44,268,227.181,265.6,9280.1875,0
+ACET.US,D,20210316,000000,256.32,256.32,231.6,252.48,14044.375,0
+ACET.US,D,20210317,000000,251.36,256,238.4,243.04,14170.6875,0
+ACET.US,D,20210318,000000,237.28,242.72,229.28,232.8,11587.4375,0
+ACET.US,D,20210319,000000,229.92,241.44,224.64,232.64,30627.3125,0
+ACET.US,D,20210322,000000,238.08,239.84,227.52,235.36,9860.75,0
+ACET.US,D,20210323,000000,232.8,235.52,223.04,229.92,11284.875,0
+ACET.US,D,20210324,000000,229.6,232.16,214.88,217.6,4366.5,0
+ACET.US,D,20210325,000000,217.28,217.28,205.6,208,6246.8125,0
+ACET.US,D,20210326,000000,207.68,216.32,203.04,210.24,5406.4375,0
+ACET.US,D,20210329,000000,209.6,210.24,196.96,202.56,5716.1875,0
+ACET.US,D,20210330,000000,200.32,217.92,187.36,208.32,14369.1875,0
+ACET.US,D,20210331,000000,210.56,216.96,203.2,209.28,10669.6875,0
+ACET.US,D,20210401,000000,210.08,219.84,202.48,209.76,7468.625,0
+ACET.US,D,20210405,000000,209.28,215.36,201.12,204.32,8121.6875,0
+ACET.US,D,20210406,000000,204.64,213.76,201.92,208.16,5518.25,0
+ACET.US,D,20210407,000000,207.52,212.48,203.04,205.92,5641.4375,0
+ACET.US,D,20210408,000000,224.48,224.48,204.64,206.08,9396.875,0
+ACET.US,D,20210409,000000,204.16,216.8,201.76,211.04,4754.25,0
+ACET.US,D,20210412,000000,210.72,210.72,203.36,205.44,3666.1875,0
+ACET.US,D,20210413,000000,205.76,206.4,194.8,203.36,9551.6875,0
+ACET.US,D,20210414,000000,210.72,219.84,206.72,208.32,12064.375,0
+ACET.US,D,20210415,000000,212,216.494,204,207.2,4660,0
+ACET.US,D,20210416,000000,207.68,207.68,193.92,195.84,3537.3125,0
+ACET.US,D,20210419,000000,198.24,201.638,194.4,195.2,2911.3125,0
+ACET.US,D,20210420,000000,194.72,199.28,188.16,193.44,4562,0
+ACET.US,D,20210421,000000,193.12,207.2,191.04,204.48,4184.9375,0
+ACET.US,D,20210422,000000,206.4,214.64,204.32,209.76,4286.625,0
+ACET.US,D,20210423,000000,222.4,243.68,221.41,227.04,8125.8125,0
+ACET.US,D,20210426,000000,230.72,254.08,229.92,251.04,9708.75,0
+ACET.US,D,20210427,000000,251.04,253.6,238.4,241.92,7096.625,0
+ACET.US,D,20210428,000000,240.48,245.12,231.84,239.04,6164.6875,0
+ACET.US,D,20210429,000000,248,252.88,236.32,252,8056.5625,0
+ACET.US,D,20210430,000000,247.36,258.4,242.72,254.88,5561.75,0
+ACET.US,D,20210503,000000,256,257.6,236.16,249.6,15107.1875,0
+ACET.US,D,20210504,000000,245.44,248.96,233.6,240.16,7165.9375,0
+ACET.US,D,20210505,000000,240.64,244.48,216.16,218.08,5875.0625,0
+ACET.US,D,20210506,000000,218.08,228.96,212.96,227.2,4756.3125,0
+ACET.US,D,20210507,000000,228.16,237.44,224.96,227.84,4104,0
+ACET.US,D,20210510,000000,225.12,229.12,214.08,214.4,3817.875,0
+ACET.US,D,20210511,000000,210.24,222.4,210.24,211.2,4726.75,0
+ACET.US,D,20210512,000000,210.56,221.92,207.598,211.04,3403.25,0
+ACET.US,D,20210513,000000,210.24,220,200,207.36,6483.125,0
+ACET.US,D,20210514,000000,206.56,225.44,206.56,214.72,5613.125,0
+ACET.US,D,20210517,000000,210.88,216.16,202.256,210.88,4216.1875,0
+ACET.US,D,20210518,000000,214.88,229.118,212.8,217.92,5049.5,0
+ACET.US,D,20210519,000000,212,222.24,202.4,219.68,5019.75,0
+ACET.US,D,20210520,000000,220.48,233.6,220.48,233.6,3082.125,0
+ACET.US,D,20210521,000000,240.8,240.8,226.72,231.36,8667.25,0
+ACET.US,D,20210524,000000,232.32,235.36,220.8,228.32,3397.0625,0
+ACET.US,D,20210525,000000,230.88,230.88,219.36,222.24,4062.1875,0
+ACET.US,D,20210526,000000,219.52,221.28,213.12,220,5594.375,0
+ACET.US,D,20210527,000000,219.2,219.84,206.72,209.92,4532,0
+ACET.US,D,20210528,000000,210.72,218.4,209.694,214.72,3549.1875,0
+ACET.US,D,20210601,000000,213.92,214.08,196.8,198.24,7453.375,0
+ACET.US,D,20210602,000000,198.56,209.92,196.96,199.52,5195.6875,0
+ACET.US,D,20210603,000000,196.96,205.2,184.962,195.84,11573.25,0
+ACET.US,D,20210604,000000,198.08,198.64,191.2,196.32,5117.625,0
+ACET.US,D,20210607,000000,196.96,196.96,182.72,184.16,14582,0
+ACET.US,D,20210608,000000,184.32,192.48,183.2,192,8988.5625,0
+ACET.US,D,20210609,000000,192,202.24,192,196.48,5962.5625,0
+ACET.US,D,20210610,000000,198.72,201.12,186.72,190.56,5215.9375,0
+ACET.US,D,20210611,000000,189.44,192.96,186.56,188,4108.9375,0
+ACET.US,D,20210614,000000,187.36,191.36,185.92,188.32,5296.25,0
+ACET.US,D,20210615,000000,187.2,187.2,171.52,175.52,7760.25,0
+ACET.US,D,20210616,000000,173.44,175.6,165.28,166.4,15098.75,0
+ACET.US,D,20210617,000000,168.32,170.56,164.32,167.84,10160,0
+ACET.US,D,20210618,000000,164.8,169.68,160.8,168.64,29914.375,0
+ACET.US,D,20210621,000000,168.64,170.64,157.211,164.48,17712.25,0
+ACET.US,D,20210622,000000,162.88,164.64,150.56,151.04,13670.5,0
+ACET.US,D,20210623,000000,153.44,155.2,145.12,147.04,16642.625,0
+ACET.US,D,20210624,000000,149.12,162.88,149.12,155.68,16450.375,0
+ACET.US,D,20210625,000000,155.52,166.56,152,155.2,162533.375,0
+ACET.US,D,20210628,000000,155.2,163.04,151.68,160,15669.0625,0
+ACET.US,D,20210629,000000,159.36,165.76,159.36,161.92,12043.25,0
+ACET.US,D,20210630,000000,161.6,167.579,159.2,164.64,18369,0
+ACET.US,D,20210701,000000,163.84,166.024,153.76,155.2,7463.6875,0
+ACET.US,D,20210702,000000,155.36,160.48,154.4,158.88,6231.625,0
+ACET.US,D,20210706,000000,160,162.08,152.4,153.28,6522.625,0
+ACET.US,D,20210707,000000,153.28,153.44,146.24,147.04,4932.375,0
+ACET.US,D,20210708,000000,144.48,151.84,139.68,145.92,5488.5625,0
+ACET.US,D,20210709,000000,145.92,149.36,143.04,148,3435.3125,0
+ACET.US,D,20210712,000000,148.64,149.12,142.88,144,6046.0625,0
+ACET.US,D,20210713,000000,142.56,143.84,135.12,136,3928.375,0
+ACET.US,D,20210714,000000,136.16,140.96,128.8,129.92,5410.0625,0
+ACET.US,D,20210715,000000,129.76,132.48,124.8,127.68,5519.8125,0
+ACET.US,D,20210716,000000,128.32,129.92,122.24,124.8,4689.3125,0
+ACET.US,D,20210719,000000,123.2,128.8,121.76,128.32,5643.4375,0
+ACET.US,D,20210720,000000,129.28,135.84,129.28,134.4,6024.8125,0
+ACET.US,D,20210721,000000,136.16,136.16,127.36,128.32,11246.6875,0
+ACET.US,D,20210722,000000,129.44,138.88,127.2,131.2,7765.5625,0
+ACET.US,D,20210723,000000,130.56,130.56,124.91,130.08,6799.75,0
+ACET.US,D,20210726,000000,130.24,132.08,120.64,121.12,6250.875,0
+ACET.US,D,20210727,000000,120.48,122.24,118.72,119.84,7121.1875,0
+ACET.US,D,20210728,000000,118.72,122.08,117.6,121.12,8147.8125,0
+ACET.US,D,20210729,000000,120.64,123.04,117.44,119.84,6521.375,0
+ACET.US,D,20210730,000000,121.44,124.16,116.96,118.4,12961.1875,0
+ACET.US,D,20210802,000000,118.4,122.24,116.8,117.76,10206.4375,0
+ACET.US,D,20210803,000000,118.88,118.88,111.2,116.32,13027.3125,0
+ACET.US,D,20210804,000000,116.96,118.4,112.8,116,4396.625,0
+ACET.US,D,20210805,000000,116.32,116.32,112,113.92,5607.4375,0
+ACET.US,D,20210806,000000,112.96,115.12,111.2,111.84,5536.625,0
+ACET.US,D,20210809,000000,111.04,113.6,109.12,112,14507.6875,0
+ACET.US,D,20210810,000000,113.12,114.4,110.56,113.92,3997.3125,0
+ACET.US,D,20210811,000000,114.72,115.04,108.96,114.4,8049.0625,0
+ACET.US,D,20210812,000000,113.44,115.36,109.808,114.08,4231.8125,0
+ACET.US,D,20210813,000000,116.64,123.68,114.56,123.68,8479.8125,0
+ACET.US,D,20210816,000000,124.48,131.198,112.32,113.6,4957.5625,0
+ACET.US,D,20210817,000000,112.32,118.422,105.76,107.68,8495.5625,0
+ACET.US,D,20210818,000000,106.56,113.92,106.224,107.68,5737.0625,0
+ACET.US,D,20210819,000000,107.84,108,100.16,100.64,5015.375,0
+ACET.US,D,20210820,000000,100,110.88,100,110.72,6218.25,0
+ACET.US,D,20210823,000000,110.88,116.958,108.96,116,6020.9375,0
+ACET.US,D,20210824,000000,115.2,117.254,114,116.32,7515.9375,0
+ACET.US,D,20210825,000000,116.16,120.64,116.16,117.44,4244.625,0
+ACET.US,D,20210826,000000,117.6,124.32,116.8,123.2,5766.625,0
+ACET.US,D,20210827,000000,123.36,132.4,123.2,129.12,4851.1875,0
+ACET.US,D,20210830,000000,130.08,130.88,125.6,128,4131,0
+ACET.US,D,20210831,000000,127.84,134.56,127.84,133.6,7213.875,0
+ACET.US,D,20210901,000000,132.8,135.36,128.8,132.64,3961.9375,0
+ACET.US,D,20210902,000000,132.64,137.28,128.442,133.6,3917.6875,0
+ACET.US,D,20210903,000000,133.6,134.08,125.28,127.36,2550.1875,0
+ACET.US,D,20210907,000000,126.4,128.32,123.36,125.6,4690.9375,0
+ACET.US,D,20210908,000000,127.04,129.6,123.2,127.36,6663.375,0
+ACET.US,D,20210909,000000,128.48,133.12,124.64,125.28,4110.4375,0
+ACET.US,D,20210910,000000,127.68,127.68,121.76,121.76,2570.875,0
+ACET.US,D,20210913,000000,123.2,125.168,119.68,119.84,1013.5,0
+ACET.US,D,20210914,000000,120.8,127.04,115.2,115.84,3977.875,0
+ACET.US,D,20210915,000000,115.36,117.44,112,112.96,3546.9375,0
+ACET.US,D,20210916,000000,112.48,122.398,111.202,112.64,2723.1875,0
+ACET.US,D,20210917,000000,113.28,116.48,112.96,115.04,5785.9375,0
+ACET.US,D,20210920,000000,114.4,116.384,108,110.24,6820.6875,0
+ACET.US,D,20210921,000000,111.04,114.72,109.92,112.8,2809.5,0
+ACET.US,D,20210922,000000,112.8,113.696,111.36,112.16,2211.8125,0
+ACET.US,D,20210923,000000,112.32,118.24,112.16,116.48,2874.3125,0
+ACET.US,D,20210924,000000,117.12,126.24,116,121.6,10662.3125,0
+ACET.US,D,20210927,000000,120.96,128,117.92,124.64,22078.5625,0
+ACET.US,D,20210928,000000,126.24,134.72,124.96,133.76,8006.125,0
+ACET.US,D,20210929,000000,134.24,134.802,125.28,128.64,4796.3125,0
+ACET.US,D,20210930,000000,129.76,129.76,123.68,125.44,2884.125,0
+ACET.US,D,20211001,000000,124.96,130.08,123.68,130.08,2737,0
+ACET.US,D,20211004,000000,129.44,132.32,123.2,130.56,4152.4375,0
+ACET.US,D,20211005,000000,131.2,131.2,116.16,120,5770.25,0
+ACET.US,D,20211006,000000,117.76,118.88,114.56,117.92,4221.3125,0
+ACET.US,D,20211007,000000,118.24,124,114.08,121.6,3958.0625,0
+ACET.US,D,20211008,000000,121.44,121.44,116.139,117.92,2961.9375,0
+ACET.US,D,20211011,000000,118.56,119.52,114.72,118.56,1561.125,0
+ACET.US,D,20211012,000000,118.56,118.72,116.16,118.08,874.0625,0
+ACET.US,D,20211013,000000,115.066,130.24,115.066,128.32,6919.3125,0
+ACET.US,D,20211014,000000,128.48,129.6,125.6,127.52,2188.6875,0
+ACET.US,D,20211015,000000,130.24,132.96,125.76,128.64,5313.8125,0
+ACET.US,D,20211018,000000,125.76,131.04,124.8,125.6,2784.1875,0
+ACET.US,D,20211019,000000,127.36,141.12,125.6,139.84,9680.75,0
+ACET.US,D,20211020,000000,138.56,140.64,132.96,134.88,3710.5625,0
+ACET.US,D,20211021,000000,135.36,141.918,135.2,136.8,4592.125,0
+ACET.US,D,20211022,000000,136.48,136.48,128.16,129.6,3347.5,0
+ACET.US,D,20211025,000000,129.44,129.6,123.312,126.08,2758.125,0
+ACET.US,D,20211026,000000,125.28,132.8,123.278,131.2,3152.1875,0
+ACET.US,D,20211027,000000,133.44,141.92,129.6,139.36,5934.875,0
+ACET.US,D,20211028,000000,140,143.405,137.28,139.04,3624.25,0
+ACET.US,D,20211029,000000,137.12,139.52,133.76,137.6,3153.0625,0
+ACET.US,D,20211101,000000,137.76,146.24,135.522,146.08,3920.625,0
+ACET.US,D,20211102,000000,147.68,151.144,144.48,148,4165.3125,0
+ACET.US,D,20211103,000000,147.52,149.84,144,148.96,5369.875,0
+ACET.US,D,20211104,000000,149.76,149.76,145.28,147.68,2428.375,0
+ACET.US,D,20211105,000000,150.08,150.08,145.12,147.2,2543.375,0
+ACET.US,D,20211108,000000,149.44,150.88,146.08,149.12,6975.3125,0
+ACET.US,D,20211109,000000,148.48,149.6,145.12,148.48,4999.75,0
+ACET.US,D,20211110,000000,148.64,153.6,145.12,147.04,41116.25,0
+ACET.US,D,20211111,000000,146.4,155.04,146.4,153.28,3069,0
+ACET.US,D,20211112,000000,154.56,158.08,151.04,156,2546.6875,0
+ACET.US,D,20211115,000000,155.2,155.275,147.52,149.6,5530.0625,0
+ACET.US,D,20211116,000000,148,151.04,146.56,149.92,2479.4375,0
+ACET.US,D,20211117,000000,149.6,155.44,147.36,150.24,4856.0625,0
+ACET.US,D,20211118,000000,150.56,158.08,145.92,150.24,3816.375,0
+ACET.US,D,20211119,000000,148.96,151.36,148.16,148.96,2643.5625,0
+ACET.US,D,20211122,000000,149.44,151.36,146.72,149.28,4466.8125,0
+ACET.US,D,20211123,000000,144.64,154.08,144.64,152.16,3678.3125,0
+ACET.US,D,20211124,000000,151.36,158.08,149.6,157.6,7909.875,0
+ACET.US,D,20211126,000000,153.92,153.92,148.64,150.4,3236.875,0
+ACET.US,D,20211129,000000,151.04,158.56,150.858,152.32,12143.75,0
+ACET.US,D,20211130,000000,152.64,172.32,152.64,170.24,16736.625,0
+ACET.US,D,20211201,000000,171.04,173.6,162.88,162.88,67412.625,0
+ACET.US,D,20211202,000000,161.28,171.2,156.366,165.6,18989.375,0
+ACET.US,D,20211203,000000,167.2,167.2,152.64,156.8,17098.8125,0
+ACET.US,D,20211206,000000,218.4,250.72,198.4,217.12,3038223.8125,0
+ACET.US,D,20211207,000000,211.84,244.48,206.08,231.84,284792.5625,0
+ACET.US,D,20211208,000000,242,252.32,225.6,244.64,299862.6875,0
+ACET.US,D,20211209,000000,238.24,245.76,219.68,219.84,83773.9375,0
+ACET.US,D,20211210,000000,224.16,230.24,218.24,222.24,39774.6875,0
+ACET.US,D,20211213,000000,229.6,241.12,225.12,239.84,28332.25,0
+ACET.US,D,20211214,000000,236.32,246.08,223.2,228.32,28241.375,0
+ACET.US,D,20211215,000000,230.88,240,206.72,234.08,65116.875,0
+ACET.US,D,20211216,000000,227.2,242.24,216.48,227.84,21999.5625,0
+ACET.US,D,20211217,000000,229.6,257.758,224.96,253.6,56716.5,0
+ACET.US,D,20211220,000000,248,259.52,233.12,241.12,38529.625,0
+ACET.US,D,20211221,000000,248.16,265.36,243.84,264.16,27745.25,0
+ACET.US,D,20211222,000000,257.76,263.84,246.24,250.56,19509.9375,0
+ACET.US,D,20211223,000000,256.16,262.72,249.862,254.72,12291.25,0
+ACET.US,D,20211227,000000,252.96,259.36,242.4,248.16,10476.875,0
+ACET.US,D,20211228,000000,244.64,258.64,244.64,247.04,11316.8125,0
+ACET.US,D,20211229,000000,244.32,258.72,238.56,257.12,11422.125,0
+ACET.US,D,20211230,000000,253.76,272.16,253.76,264.64,17432.4375,0
+ACET.US,D,20211231,000000,264.48,280,264.48,279.84,21957.625,0
+ACET.US,D,20220103,000000,284.16,294.88,273.936,293.28,35372.6875,0
+ACET.US,D,20220104,000000,295.84,295.84,264.48,271.84,33499.125,0
+ACET.US,D,20220105,000000,269.12,278.4,256.32,271.68,28302.375,0
+ACET.US,D,20220106,000000,269.6,271.68,252.48,256.16,20569.125,0
+ACET.US,D,20220107,000000,258.08,266.4,244,248.32,15486.125,0
+ACET.US,D,20220110,000000,242.88,244.16,232.64,236.16,23076.5,0
+ACET.US,D,20220111,000000,235.2,249.6,235.2,245.28,13357.6875,0
+ACET.US,D,20220112,000000,245.28,249.76,235.2,238.72,12995.625,0
+ACET.US,D,20220113,000000,241.12,244,226.72,227.52,16117.3125,0
+ACET.US,D,20220114,000000,226.24,234.24,216.8,232.96,27122.4375,0
+ACET.US,D,20220118,000000,230.56,231.518,209.36,210.4,21692.9375,0
+ACET.US,D,20220119,000000,210.24,215.6,205.44,206.72,15331.9375,0
+ACET.US,D,20220120,000000,205.28,219.84,202.24,203.04,9860.9375,0
+ACET.US,D,20220121,000000,201.12,205.44,188.48,190.88,24546.875,0
+ACET.US,D,20220124,000000,189.92,209.12,178.08,207.84,25271.25,0
+ACET.US,D,20220125,000000,201.76,210.88,195.68,203.04,8242.125,0
+ACET.US,D,20220126,000000,209.92,213.44,189.76,191.2,9492.125,0
+ACET.US,D,20220127,000000,193.92,200.237,183.2,184.48,7783,0
+ACET.US,D,20220128,000000,188.48,190.88,178.72,187.04,14259.3125,0
+ACET.US,D,20220131,000000,187.84,202.4,187.84,201.92,7389.5,0
+ACET.US,D,20220201,000000,205.12,215.52,196,210.24,14950,0
+ACET.US,D,20220202,000000,209.76,209.76,196.16,200.32,7419.1875,0
+ACET.US,D,20220203,000000,198.4,205.12,192.642,194.08,11860.625,0
+ACET.US,D,20220204,000000,194.08,204.88,188.192,201.76,9307.25,0
+ACET.US,D,20220207,000000,203.84,210.878,199.68,207.84,9641.25,0
+ACET.US,D,20220208,000000,205.76,218.88,202.4,217.44,14788.4375,0
+ACET.US,D,20220209,000000,219.2,241.6,218.08,240.8,20423.25,0
+ACET.US,D,20220210,000000,237.92,254.8,237.92,248.16,19595,0
+ACET.US,D,20220211,000000,246.56,251.838,242.242,250.08,13577.75,0
+ACET.US,D,20220214,000000,248.64,251.2,214.4,228.32,62981.6875,0
+ACET.US,D,20220215,000000,231.68,243.52,228.16,241.44,14782.9375,0
+ACET.US,D,20220216,000000,238.96,243.52,231.68,237.92,9465.3125,0
+ACET.US,D,20220217,000000,236,243.04,234.24,234.56,13492.5,0
+ACET.US,D,20220218,000000,231.2,237.44,217.28,217.92,10020.375,0
+ACET.US,D,20220222,000000,216,217.84,197.92,202.88,21662.25,0
+ACET.US,D,20220223,000000,206.24,208.96,193.44,194.08,9567.0625,0
+ACET.US,D,20220224,000000,185.12,214.56,185.12,213.28,9992.5625,0
+ACET.US,D,20220225,000000,213.92,220.32,207.84,219.84,9440.1875,0
+ACET.US,D,20220228,000000,213.28,223.36,208.96,209.28,8743.9375,0
+ACET.US,D,20220301,000000,206.56,213.76,196.48,198.56,10993,0
+ACET.US,D,20220302,000000,199.36,205.6,195.36,201.28,7318.375,0
+ACET.US,D,20220303,000000,204,205.92,193.92,196.96,9694.875,0
+ACET.US,D,20220304,000000,201.6,204.8,198.56,200.96,12574.8125,0
+ACET.US,D,20220307,000000,199.84,205.6,193.28,200.96,15335.0625,0
+ACET.US,D,20220308,000000,207.52,216.48,196.32,209.12,12203,0
+ACET.US,D,20220309,000000,213.76,229.76,211.68,229.12,15619.1875,0
+ACET.US,D,20220310,000000,223.36,229.6,217.28,225.76,12216.375,0
+ACET.US,D,20220311,000000,225.76,230.72,209.28,209.76,6980.25,0
+ACET.US,D,20220314,000000,212.96,226.878,193.76,196.64,11316.6875,0
+ACET.US,D,20220315,000000,197.44,213.6,197.44,207.52,33291.125,0
+ACET.US,D,20220316,000000,203.36,255.68,203.04,255.04,126176.625,0
+ACET.US,D,20220317,000000,249.76,263.52,247.68,259.84,33370.5,0
+ACET.US,D,20220318,000000,256,264.16,250.08,257.6,75411.4375,0
+ACET.US,D,20220321,000000,254.24,258.48,239.04,241.92,21401.6875,0
+ACET.US,D,20220322,000000,244.16,268.8,244.16,268.16,24615.75,0
+ACET.US,D,20220323,000000,267.68,269.76,260.16,264.96,9261.625,0
+ACET.US,D,20220324,000000,267.04,273.76,262.24,273.44,9923.8125,0
+ACET.US,D,20220325,000000,271.2,279.68,268.08,275.2,11551.625,0
+ACET.US,D,20220328,000000,274.72,283.2,269.76,272.8,14536.25,0
+ACET.US,D,20220329,000000,276.16,304.8,273.12,303.36,36345.0625,0
+ACET.US,D,20220330,000000,304,313.44,302.24,313.12,32003.25,0
+ACET.US,D,20220331,000000,314.24,321.44,304.64,319.52,35691.375,0
+ACET.US,D,20220401,000000,321.76,336,310.882,332.96,117487.0625,0
+ACET.US,D,20220404,000000,336,338.72,304,316.8,21956.25,0
+ACET.US,D,20220405,000000,317.76,326.56,306.88,307.52,16535.625,0
+ACET.US,D,20220406,000000,301.28,314.4,290.4,310.08,57002.25,0
+ACET.US,D,20220407,000000,309.76,313.84,296.8,303.84,16192.625,0
+ACET.US,D,20220408,000000,304.32,304.8,291.52,291.84,10924.6875,0
+ACET.US,D,20220411,000000,288.8,291.52,272.474,281.28,11552.5625,0
+ACET.US,D,20220412,000000,288.16,288.32,269.12,275.52,20231.375,0
+ACET.US,D,20220413,000000,278.08,280.8,274.56,279.36,11648.6875,0
+ACET.US,D,20220414,000000,278.72,278.72,267.36,270.56,15838.75,0
+ACET.US,D,20220418,000000,269.6,273.44,251.2,254.4,15757.9375,0
+ACET.US,D,20220419,000000,255.2,261.12,246.72,254.4,15684.1875,0
+ACET.US,D,20220420,000000,256,256,242.88,245.44,16773.25,0
+ACET.US,D,20220421,000000,244,249.6,221.12,221.6,30313.1875,0
+ACET.US,D,20220422,000000,221.12,228.96,214.72,222.88,15659.125,0
+ACET.US,D,20220425,000000,219.68,233.12,219.68,232.48,20587.75,0
+ACET.US,D,20220426,000000,230.88,231.04,219.2,219.52,9639.9375,0
+ACET.US,D,20220427,000000,219.84,235.68,219.84,234.4,49084.9375,0
+ACET.US,D,20220428,000000,237.28,241.107,221.6,234.4,32037.3125,0
+ACET.US,D,20220429,000000,232.48,243.2,232,235.84,25497.375,0
+ACET.US,D,20220502,000000,235.36,246.08,232.32,244.64,55679.875,0
+ACET.US,D,20220503,000000,245.6,250.72,242.24,248.96,14952.75,0
+ACET.US,D,20220504,000000,247.36,251.2,235.52,250.88,33039.3125,0
+ACET.US,D,20220505,000000,247.52,256.32,237.76,245.44,40889.4375,0
+ACET.US,D,20220506,000000,243.2,251.44,229.44,240,38236.125,0
+ACET.US,D,20220509,000000,235.36,235.36,199.36,200.48,41466.0625,0
+ACET.US,D,20220510,000000,204.48,212.48,193.6,194.88,22037.25,0
+ACET.US,D,20220511,000000,194.4,197.28,173.92,174.24,44780.8125,0
+ACET.US,D,20220512,000000,172.16,174.56,163.68,170.08,45340.0625,0
+ACET.US,D,20220513,000000,187.2,209.12,182.88,189.28,29107.6875,0
+ACET.US,D,20220516,000000,186.72,209.44,186.08,206.4,24963.5625,0
+ACET.US,D,20220517,000000,214.4,214.4,192,197.12,37483.6875,0
+ACET.US,D,20220518,000000,191.68,199.84,171.84,172.64,22130.25,0
+ACET.US,D,20220519,000000,171.04,176.32,164.8,167.04,19359.5625,0
+ACET.US,D,20220520,000000,174.24,174.24,158.08,169.76,19239.5625,0
+ACET.US,D,20220523,000000,171.36,175.04,168.48,172.8,12773,0
+ACET.US,D,20220524,000000,168.48,169.6,162.882,169.28,18171.4375,0
+ACET.US,D,20220525,000000,167.52,172.8,162.08,164.8,32945.875,0
+ACET.US,D,20220526,000000,165.76,173.6,163.04,164.16,51513.8125,0
+ACET.US,D,20220527,000000,177.76,188,172.32,188,152880.5625,0
+ACET.US,D,20220531,000000,185.92,190.56,175.84,189.12,68680.875,0
+ACET.US,D,20220601,000000,189.76,200,180.48,180.64,62389,0
+ACET.US,D,20220602,000000,178.72,189.6,176.958,183.84,28073.3125,0
+ACET.US,D,20220603,000000,181.6,194.4,179.84,184,35941.125,0
+ACET.US,D,20220606,000000,188.32,206.72,177.6,196.16,206008.25,0
+ACET.US,D,20220607,000000,195.2,211.84,192.32,211.36,145849.4375,0
+ACET.US,D,20220608,000000,208.64,215.84,203.6,204.8,70129.0625,0
+ACET.US,D,20220609,000000,203.84,205.44,197.44,199.84,50714.8125,0
+ACET.US,D,20220610,000000,195.52,199.2,183.52,190.88,51051.8125,0
+ACET.US,D,20220613,000000,182.08,184.8,178.24,181.6,50095.625,0
+ACET.US,D,20220614,000000,183.2,185.76,176.16,180.64,71587.375,0
+ACET.US,D,20220615,000000,181.76,187.2,176.32,181.76,33254,0
+ACET.US,D,20220616,000000,176,178.88,171.68,173.28,50126.75,0
+ACET.US,D,20220617,000000,174.56,196.48,174.56,187.52,42344.0625,0
+ACET.US,D,20220621,000000,190.24,197.76,188.32,192,36223.6875,0
+ACET.US,D,20220622,000000,190.08,197.44,186.4,189.92,47335.9375,0
+ACET.US,D,20220623,000000,190.24,192.64,182.56,192.32,29692.375,0
+ACET.US,D,20220624,000000,196.32,219.04,193.76,218.08,49645.3125,0
+ACET.US,D,20220627,000000,221.6,230.72,215.68,229.76,27006.375,0
+ACET.US,D,20220628,000000,230.4,233.12,220.48,224,27149.75,0
+ACET.US,D,20220629,000000,221.92,234.4,216.304,233.28,19730.6875,0
+ACET.US,D,20220630,000000,227.04,235.36,225.28,233.6,32359.3125,0
+ACET.US,D,20220701,000000,233.6,239.68,232.64,234.88,18057.25,0
+ACET.US,D,20220705,000000,232,250.56,232,250.4,23303.25,0
+ACET.US,D,20220706,000000,250.56,264.8,250.56,262.88,21197.6875,0
+ACET.US,D,20220707,000000,264.16,283.68,264.08,282.88,28849.8125,0
+ACET.US,D,20220708,000000,282.56,298.24,279.36,297.6,34954.9375,0
+ACET.US,D,20220711,000000,288.64,295.68,266.72,266.88,43614.8125,0
+ACET.US,D,20220712,000000,266.4,278.72,250.08,273.76,37471.375,0
+ACET.US,D,20220713,000000,263.36,285.12,262.72,280.8,32606.875,0
+ACET.US,D,20220714,000000,276.32,286.24,268.96,277.44,18533.9375,0
+ACET.US,D,20220715,000000,284,291.36,272.96,291.04,22196.875,0
+ACET.US,D,20220718,000000,298.24,301.6,264.88,267.84,14887.6875,0
+ACET.US,D,20220719,000000,272,280,270.08,277.12,16103.375,0
+ACET.US,D,20220720,000000,276.48,286.88,275.04,283.52,14068.75,0
+ACET.US,D,20220721,000000,285.6,285.6,273.28,275.52,9335.4375,0
+ACET.US,D,20220722,000000,275.68,283.04,272,272.8,14253.4375,0
+ACET.US,D,20220725,000000,272.96,272.96,261.44,266.72,20040.9375,0
+ACET.US,D,20220726,000000,267.52,276.16,260.162,269.28,14962.25,0
+ACET.US,D,20220727,000000,272.64,276.8,268,275.04,18336.8125,0
+ACET.US,D,20220728,000000,274.88,274.88,259.68,267.84,22996.25,0
+ACET.US,D,20220729,000000,266.4,271.04,252.32,270.24,21007.875,0
+ACET.US,D,20220801,000000,266.08,273.28,260.48,264,28619.5625,0
+ACET.US,D,20220802,000000,264,276.32,262.64,275.36,13429.75,0
+ACET.US,D,20220803,000000,280,290.72,279.68,280,14319.0625,0
+ACET.US,D,20220804,000000,280.8,293.12,280.8,292,12256.6875,0
+ACET.US,D,20220805,000000,286.72,308.88,281.44,299.84,20147.6875,0
+ACET.US,D,20220808,000000,302.08,308,286.08,290.4,25686.3125,0
+ACET.US,D,20220809,000000,285.28,285.28,267.2,275.68,193787.75,0
+ACET.US,D,20220810,000000,275.2,293.12,262.72,265.28,19322.3125,0
+ACET.US,D,20220811,000000,265.92,269.6,248.48,250.72,25658.75,0
+ACET.US,D,20220812,000000,248.8,262.56,243.68,246.4,28129.1875,0
+ACET.US,D,20220815,000000,243.68,253.12,241.15,245.44,23237,0
+ACET.US,D,20220816,000000,243.04,245.28,220.16,224.16,46377.1875,0
+ACET.US,D,20220817,000000,219.68,226.56,213.12,225.92,48193.5,0
+ACET.US,D,20220818,000000,224,237.12,220,235.04,30160.9375,0
+ACET.US,D,20220819,000000,230.08,232,221.76,228.8,22999.0625,0
+ACET.US,D,20220822,000000,226.08,238.72,222.88,224.64,30341.9375,0
+ACET.US,D,20220823,000000,223.52,233.44,220.16,232.64,13270.4375,0
+ACET.US,D,20220824,000000,232.48,243.84,231.44,241.44,23541.6875,0
+ACET.US,D,20220825,000000,242.72,244.16,237.76,240.48,12655.625,0
+ACET.US,D,20220826,000000,240.32,243.36,229.12,229.6,27751.375,0
+ACET.US,D,20220829,000000,224.8,234.72,224.8,228.8,18165.9375,0
+ACET.US,D,20220830,000000,231.52,231.52,214.4,218.24,22924.75,0
+ACET.US,D,20220831,000000,221.28,226.72,218.4,226.56,19937.5625,0
+ACET.US,D,20220901,000000,223.84,227.36,219.2,227.04,16965.6875,0
+ACET.US,D,20220902,000000,231.84,234.56,226.4,228.96,14718,0
+ACET.US,D,20220906,000000,230.56,233.28,225.12,227.52,23620.25,0
+ACET.US,D,20220907,000000,225.76,239.2,222.24,235.68,16074.1875,0
+ACET.US,D,20220908,000000,233.44,255.84,231.594,255.52,24287.3125,0
+ACET.US,D,20220909,000000,254.72,264.96,250.4,262.24,24312.125,0
+ACET.US,D,20220912,000000,263.36,288,256.16,284,46282.5625,0
+ACET.US,D,20220913,000000,275.04,288.8,273.92,280.8,40287.5,0
+ACET.US,D,20220914,000000,278.4,288.363,269.6,282.56,38300.0625,0
+ACET.US,D,20220915,000000,281.76,287.6,268.16,274.08,32057.8125,0
+ACET.US,D,20220916,000000,266.88,266.88,233.92,252.16,218489.625,0
+ACET.US,D,20220919,000000,245.6,245.6,217.44,225.44,51935.4375,0
+ACET.US,D,20220920,000000,223.04,237.28,220.16,236.96,32217.625,0
+ACET.US,D,20220921,000000,244.64,244.64,228,228.64,39294.9375,0
+ACET.US,D,20220922,000000,226.24,226.24,216.482,218.56,32647.6875,0
+ACET.US,D,20220923,000000,214.4,223.2,209.28,222.4,45154.375,0
+ACET.US,D,20220926,000000,221.92,231.04,218.96,220.64,32120.625,0
+ACET.US,D,20220927,000000,225.6,227.68,216,220,37908.75,0
+ACET.US,D,20220928,000000,223.36,238.88,222.08,233.12,56323.125,0
+ACET.US,D,20220929,000000,230.24,230.24,204,214.88,36482.5,0
+ACET.US,D,20220930,000000,214.08,230.08,212.8,227.52,34954.6875,0
+ACET.US,D,20221003,000000,233.44,249.92,225.12,240.64,39859.625,0
+ACET.US,D,20221004,000000,240.16,248.48,234.72,244,23896.875,0
+ACET.US,D,20221005,000000,242.72,245.6,235.2,243.2,34664.875,0
+ACET.US,D,20221006,000000,243.2,254.88,239.68,251.2,22220.5625,0
+ACET.US,D,20221007,000000,249.12,249.12,236.96,238.4,22083.375,0
+ACET.US,D,20221010,000000,235.68,242.4,232,233.28,26491.75,0
+ACET.US,D,20221011,000000,232.16,253.76,230.88,246.24,23787.6875,0
+ACET.US,D,20221012,000000,246.4,259.2,238.56,254.72,22076.875,0
+ACET.US,D,20221013,000000,247.52,269.76,233.318,268.8,28150.25,0
+ACET.US,D,20221014,000000,271.84,276.48,262.4,265.76,21883.75,0
+ACET.US,D,20221017,000000,267.68,269.76,248.16,260.64,24467.3125,0
+ACET.US,D,20221018,000000,268.96,274.08,258.72,269.28,49101.9375,0
+ACET.US,D,20221019,000000,266.4,266.4,253.76,257.92,28806.5,0
+ACET.US,D,20221020,000000,259.68,266.88,258.56,264.16,13464.375,0
+ACET.US,D,20221021,000000,266.4,277.76,261.76,277.28,22405.1875,0
+ACET.US,D,20221024,000000,278.88,280.928,252.16,254.72,19112.375,0
+ACET.US,D,20221025,000000,254.88,270.4,254.88,260.48,21477.8125,0
+ACET.US,D,20221026,000000,261.28,279.68,261.28,270.56,17211,0
+ACET.US,D,20221027,000000,273.12,273.12,258.72,259.2,14704.5,0
+ACET.US,D,20221028,000000,261.6,276.64,257.6,275.04,25317.625,0
+ACET.US,D,20221031,000000,272,275.36,262.88,263.84,32041.875,0
+ACET.US,D,20221101,000000,267.68,275.84,263.68,271.84,25987.125,0
+ACET.US,D,20221102,000000,272.16,288,267.2,276.16,41917.375,0
+ACET.US,D,20221103,000000,276,292,264.16,290.4,49689.8125,0
+ACET.US,D,20221104,000000,294.88,304,276.8,285.92,39283.875,0
+ACET.US,D,20221107,000000,288,310.4,288,306.56,39269.875,0
+ACET.US,D,20221108,000000,308.8,316.16,300.64,308.48,23250.4375,0
+ACET.US,D,20221109,000000,305.6,316.32,295.52,312.32,23961.75,0
+ACET.US,D,20221110,000000,320,339.36,311.498,332.48,64574.5625,0
+ACET.US,D,20221111,000000,334.4,349.92,333.44,340.32,65619.125,0
+ACET.US,D,20221114,000000,341.92,348.8,322.08,331.84,54613.8125,0
+ACET.US,D,20221115,000000,340.64,340.64,321.76,325.44,29121.6875,0
+ACET.US,D,20221116,000000,322.08,324.176,277.442,279.52,37640.75,0
+ACET.US,D,20221117,000000,282.08,282.08,255.36,272,54675.6875,0
+ACET.US,D,20221118,000000,277.28,282.72,268.32,281.12,46537.625,0
+ACET.US,D,20221121,000000,277.28,284.16,264.64,276.8,35823.375,0
+ACET.US,D,20221122,000000,278.08,291.36,273.6,283.36,47865.375,0
+ACET.US,D,20221123,000000,280.48,287.68,274.24,275.2,27606.9375,0
+ACET.US,D,20221125,000000,274.88,275.68,266.4,274.4,17369.6875,0
+ACET.US,D,20221128,000000,273.44,279.36,265.12,267.2,41923,0
+ACET.US,D,20221129,000000,268.48,286,263.08,284.32,30403.375,0
+ACET.US,D,20221130,000000,286.4,293.12,278.56,290.88,61381.6875,0
+ACET.US,D,20221201,000000,292.8,302.4,288.96,297.28,42403.6875,0
+ACET.US,D,20221202,000000,293.92,308.64,288.16,308.16,29768.0625,0
+ACET.US,D,20221205,000000,310.72,334.075,302.24,323.04,39987.125,0
+ACET.US,D,20221206,000000,321.76,327.925,307.52,314.56,35462.25,0
+ACET.US,D,20221207,000000,314.56,322.08,306.72,314.08,44511.5625,0
+ACET.US,D,20221208,000000,318.24,319.68,306.64,318.08,45329,0
+ACET.US,D,20221209,000000,316.64,317.44,269.92,276.32,71187.8125,0
+ACET.US,D,20221212,000000,173.6,178.88,150.08,166.8,496175.25,0
+ACET.US,D,20221213,000000,167.04,176.16,166.24,172.64,162973.875,0
+ACET.US,D,20221214,000000,169.28,176.64,163.84,170.24,42729.9375,0
+ACET.US,D,20221215,000000,168.64,174.72,158.88,159.2,52477,0
+ACET.US,D,20221216,000000,158.88,161.92,148.48,150.4,91523.9375,0
+ACET.US,D,20221219,000000,148.96,150.72,132.8,134.08,49721.8125,0
+ACET.US,D,20221220,000000,134.08,138.24,130.48,132.96,42936.4375,0
+ACET.US,D,20221221,000000,134.24,136.56,127.04,128.8,36569.5625,0
+ACET.US,D,20221222,000000,127.36,130.4,120.96,128.8,73675.9375,0
+ACET.US,D,20221223,000000,128.8,132.8,125.12,126.88,22708.6875,0
+ACET.US,D,20221227,000000,126.56,128.64,121.28,123.52,30070.125,0
+ACET.US,D,20221228,000000,123.52,131.36,123.52,129.6,32700.6875,0
+ACET.US,D,20221229,000000,130.72,140.16,128,136.8,39792.3125,0
+ACET.US,D,20221230,000000,135.2,143.04,134.4,143.04,27913,0
+ACET.US,D,20230103,000000,144.48,148,134.4,137.12,29009.875,0
+ACET.US,D,20230104,000000,139.52,140.32,130.56,136,47804.25,0
+ACET.US,D,20230105,000000,134.88,136.24,130.4,131.52,26319.625,0
+ACET.US,D,20230106,000000,132.48,138.72,129.36,134.08,21110.5625,0
+ACET.US,D,20230109,000000,135.52,135.52,121.04,122.08,48194.625,0
+ACET.US,D,20230110,000000,121.92,126.4,118.72,122.88,66966.5625,0
+ACET.US,D,20230111,000000,122.56,126.72,119.52,123.84,33470.9375,0
+ACET.US,D,20230112,000000,124.8,138.4,119.84,137.6,114141.375,0
+ACET.US,D,20230113,000000,141.6,145.12,134.24,139.04,52755.625,0
+ACET.US,D,20230117,000000,139.2,144,137.76,139.68,37529.9375,0
+ACET.US,D,20230118,000000,140.96,146.24,133.52,134.08,21293.125,0
+ACET.US,D,20230119,000000,132.8,137.28,131.04,132.8,25282.0625,0
+ACET.US,D,20230120,000000,135.36,144.16,133.76,141.44,34275.8125,0
+ACET.US,D,20230123,000000,141.12,143.04,137.6,141.6,27036.3125,0
+ACET.US,D,20230124,000000,141.44,147.68,138.72,144.8,18579.75,0
+ACET.US,D,20230125,000000,144,147.68,139.28,147.36,17696.6875,0
+ACET.US,D,20230126,000000,148.96,150.4,140.32,142.24,17018.5625,0
+ACET.US,D,20230127,000000,142.56,146.32,141.747,143.36,16612.5,0
+ACET.US,D,20230130,000000,141.76,144.32,136.48,139.04,18610,0
+ACET.US,D,20230131,000000,140,148.32,138.96,146.4,22223.25,0
+ACET.US,D,20230201,000000,147.36,147.68,140.32,146.08,23133.625,0
+ACET.US,D,20230202,000000,147.84,152.4,145.6,147.68,25020.3125,0
+ACET.US,D,20230203,000000,145.28,148.16,138.8,140.16,25051.375,0
+ACET.US,D,20230206,000000,140.96,141.12,135.2,137.12,23401,0
+ACET.US,D,20230207,000000,137.12,138.32,132.48,135.84,23051.0625,0
+ACET.US,D,20230208,000000,137.76,139.12,130.8,131.36,21928,0
+ACET.US,D,20230209,000000,132.48,134.72,127.36,128.8,17053,0
+ACET.US,D,20230210,000000,128.96,130.4,124.8,129.76,18650.875,0
+ACET.US,D,20230213,000000,129.92,135.2,127.632,132.96,21040.1875,0
+ACET.US,D,20230214,000000,132.48,132.48,121.44,122.08,34906.375,0
+ACET.US,D,20230215,000000,121.44,130.88,118.56,130.24,37256.1875,0
+ACET.US,D,20230216,000000,128.8,130.08,125.6,126.24,26153.5625,0
+ACET.US,D,20230217,000000,126.72,135.68,124.32,135.04,60983,0
+ACET.US,D,20230221,000000,134.4,134.701,124.48,125.6,34554.875,0
+ACET.US,D,20230222,000000,125.76,131.52,125.6,128.96,26961.3125,0
+ACET.US,D,20230223,000000,130.08,132,122.88,129.28,22944.5625,0
+ACET.US,D,20230224,000000,127.2,128.64,122.08,122.56,21858.125,0
+ACET.US,D,20230227,000000,124.32,127.84,122.4,126.88,44247.625,0
+ACET.US,D,20230228,000000,126.72,129.728,124.8,126.08,18966.8125,0
+ACET.US,D,20230301,000000,125.92,126.72,120.48,122.24,20934.6875,0
+ACET.US,D,20230302,000000,120.96,122.96,118.72,120.8,13821.4375,0
+ACET.US,D,20230303,000000,121.6,127.04,119.44,124.48,17987,0
+ACET.US,D,20230306,000000,124.48,124.48,119.6,122.56,24496.5,0
+ACET.US,D,20230307,000000,123.52,129.52,121.44,123.68,19733.4375,0
+ACET.US,D,20230308,000000,123.04,124,119.84,121.76,28595.125,0
+ACET.US,D,20230309,000000,121.76,123.84,117.28,119.04,33656.6875,0
+ACET.US,D,20230310,000000,119.52,119.52,109.12,114.24,40392.625,0
+ACET.US,D,20230313,000000,112.32,124.64,112.32,123.68,51263.3125,0
+ACET.US,D,20230314,000000,126.08,130.48,124.16,127.36,45986.75,0
+ACET.US,D,20230315,000000,124.96,126.24,117.28,123.36,35056.4375,0
+ACET.US,D,20230316,000000,118.88,125.76,112.96,123.36,46258.375,0
+ACET.US,D,20230317,000000,121.92,122.72,116.64,118.88,221512.1875,0
+ACET.US,D,20230320,000000,119.04,120.48,102.4,102.56,37035.4375,0
+ACET.US,D,20230321,000000,103.52,108.8,102.32,105.12,21286.6875,0
+ACET.US,D,20230322,000000,105.12,108.32,94.56,95.68,34201.8125,0
+ACET.US,D,20230323,000000,96.64,98.88,90.24,92.64,35162.125,0
+ACET.US,D,20230324,000000,91.36,95.36,91.2,94.24,35072.4375,0
+ACET.US,D,20230327,000000,95.36,97.04,93.6,94.72,18487.5,0
+ACET.US,D,20230328,000000,94.24,95.52,88.16,88.32,18654.0625,0
+ACET.US,D,20230329,000000,89.6,97.92,88.96,96.8,21975.6875,0
+ACET.US,D,20230330,000000,97.12,99.36,90.88,93.44,30215.125,0
+ACET.US,D,20230331,000000,94.24,96.96,91.6,92.16,15590.3125,0
+ACET.US,D,20230403,000000,91.2,94.24,90.88,91.2,34314.3125,0
+ACET.US,D,20230404,000000,92,92.4,82.08,85.6,25121.875,0
+ACET.US,D,20230405,000000,88.8,90.32,84.32,87.68,38730.0625,0
+ACET.US,D,20230406,000000,88.16,91.12,86.4,89.92,32575.5,0
+ACET.US,D,20230410,000000,91.68,91.68,87.52,90.24,21201.375,0
+ACET.US,D,20230411,000000,89.92,91.2,88.16,88.96,17976.8125,0
+ACET.US,D,20230412,000000,90.08,90.88,84,84.32,15948.5625,0
+ACET.US,D,20230413,000000,85.44,95.52,84.8,92.48,86559.8125,0
+ACET.US,D,20230414,000000,97.28,100.56,88.96,89.76,29178.0625,0
+ACET.US,D,20230417,000000,90.72,104,90.24,98.24,32424.4375,0
+ACET.US,D,20230418,000000,98.88,98.88,95.68,95.68,71960.125,0
+ACET.US,D,20230419,000000,95.36,98.4,95.04,98.08,21568,0
+ACET.US,D,20230420,000000,96.64,98.8,95.68,96.8,10824,0
+ACET.US,D,20230421,000000,96.8,99.36,96,98.88,12187.9375,0
+ACET.US,D,20230424,000000,99.04,100.32,95.76,97.76,16153.75,0
+ACET.US,D,20230425,000000,97.28,99.84,96,97.28,14196.625,0
+ACET.US,D,20230426,000000,97.12,98.24,94.08,94.4,39308.25,0
+ACET.US,D,20230427,000000,95.2,96,92.32,92.48,16843.0625,0
+ACET.US,D,20230428,000000,92.96,95.024,90.24,93.44,13307.125,0
+ACET.US,D,20230501,000000,93.6,99.52,93.6,97.76,15135.625,0
+ACET.US,D,20230502,000000,97.12,99.84,96.32,97.28,18214.4375,0
+ACET.US,D,20230503,000000,97.76,104,97.76,101.44,12043.5,0
+ACET.US,D,20230504,000000,100.8,103.52,99.36,102.08,10745.6875,0
+ACET.US,D,20230505,000000,102.88,106.24,102.08,103.2,10694.3125,0
+ACET.US,D,20230508,000000,103.68,106.56,100.8,106.56,10715.75,0
+ACET.US,D,20230509,000000,105.28,108.64,103.2,107.68,23211.875,0
+ACET.US,D,20230510,000000,111.36,120,109.6,110.88,27526.25,0
+ACET.US,D,20230511,000000,110.4,112,104.32,106.56,12963.4375,0
+ACET.US,D,20230512,000000,106.88,107.04,101.44,101.76,35222.0625,0
+ACET.US,D,20230515,000000,102.4,116.48,101.92,114.08,24747.8125,0
+ACET.US,D,20230516,000000,111.52,112.96,108.88,109.28,34177,0
+ACET.US,D,20230517,000000,109.6,110.16,104.32,106.72,10232.6875,0
+ACET.US,D,20230518,000000,106.72,107.36,99.12,103.36,16417.375,0
+ACET.US,D,20230519,000000,104.8,106.24,99.84,100.48,12421.3125,0
+ACET.US,D,20230522,000000,102.4,104.8,100,101.12,28664.125,0
+ACET.US,D,20230523,000000,100.16,106.4,98.56,98.72,25468.5625,0
+ACET.US,D,20230524,000000,98.4,98.4,88.56,91.36,15952.3125,0
+ACET.US,D,20230525,000000,91.84,91.84,85.12,88.48,15904.6875,0
+ACET.US,D,20230526,000000,88.16,92.56,85.44,89.92,14293.5625,0
+ACET.US,D,20230530,000000,90.24,94.4,87.68,89.76,12828.3125,0
+ACET.US,D,20230531,000000,89.92,91.44,86.4,87.68,49107.5625,0
+ACET.US,D,20230601,000000,81.6,84.8,73.76,83.12,28282.8125,0
+ACET.US,D,20230602,000000,84.8,86.256,80.96,85.6,20384,0
+ACET.US,D,20230605,000000,85.44,87.68,83.84,84.16,15609,0
+ACET.US,D,20230606,000000,84.48,86.88,82.24,85.12,18786.4375,0
+ACET.US,D,20230607,000000,85.28,92.96,85.12,91.36,18667.6875,0
+ACET.US,D,20230608,000000,91.04,91.52,84.96,90.72,32021.75,0
+ACET.US,D,20230609,000000,91.68,91.84,85.12,85.6,30277.25,0
+ACET.US,D,20230612,000000,86.08,86.64,77.92,79.2,31578.3125,0
+ACET.US,D,20230613,000000,80,82.72,76.48,77.12,44955,0
+ACET.US,D,20230614,000000,78.4,80,71.8416,72.48,28379.875,0
+ACET.US,D,20230615,000000,72.16,75.2,70.4,72.48,29103.75,0
+ACET.US,D,20230616,000000,75.04,76.16,69.92,70.4,36378.125,0
+ACET.US,D,20230620,000000,70.4,70.88,66.88,69.12,42756.6875,0
+ACET.US,D,20230621,000000,69.12,74.4,67.68,73.92,72046.875,0
+ACET.US,D,20230622,000000,72.96,74.32,69.44,69.92,72171.125,0
+ACET.US,D,20230623,000000,69.76,76.96,67.68,75.68,55566.1875,0
+ACET.US,D,20230626,000000,74.08,76.96,72.8,74.56,33465.8125,0
+ACET.US,D,20230627,000000,61.504,63.2,31.6816,34.08,524311.125,0
+ACET.US,D,20230628,000000,33.76,42.56,32.8,42.24,328844.0625,0
+ACET.US,D,20230629,000000,41.12,41.6,36,36.96,180201.6875,0
+ACET.US,D,20230630,000000,38.88,40.96,37.12,38.88,193484.0625,0
+ACET.US,D,20230703,000000,38.88,45.12,38.64,43.68,139284.4375,0
+ACET.US,D,20230705,000000,44,52.8,44,50.56,219667.125,0
+ACET.US,D,20230706,000000,48.8,52.16,47.1024,50.24,110280.6875,0
+ACET.US,D,20230707,000000,49.12,51.84,47.224,51.52,60122.0625,0
+ACET.US,D,20230710,000000,51.2,54.88,50.88,54.08,75997,0
+ACET.US,D,20230711,000000,53.6,57.44,51.28,52.48,68345.5625,0
+ACET.US,D,20230712,000000,53.28,56.6384,52.6448,54.4,28660.125,0
+ACET.US,D,20230713,000000,54.4,55.84,51.52,51.68,42564.4375,0
+ACET.US,D,20230714,000000,52.16,52.72,48.88,49.28,38789.375,0
+ACET.US,D,20230717,000000,49.92,52.64,49.12,51.36,30121.5,0
+ACET.US,D,20230718,000000,51.2,52.32,49.36,50.24,30253.9375,0
+ACET.US,D,20230719,000000,50.08,52,49.92,51.52,42521.625,0
+ACET.US,D,20230720,000000,51.68,51.68,46.88,47.36,27396.6875,0
+ACET.US,D,20230721,000000,47.52,48.3072,44.96,47.04,23621.0625,0
+ACET.US,D,20230724,000000,46.72,46.9536,39.2,40.16,60920,0
+ACET.US,D,20230725,000000,40.32,40.32,38.48,38.64,29886.5,0
+ACET.US,D,20230726,000000,38.88,40.8,38.24,40.32,19262.5,0
+ACET.US,D,20230727,000000,40.48,42.72,40,40,23202.9375,0
+ACET.US,D,20230728,000000,40.48,42.72,39.92,41.6,21922.3125,0
+ACET.US,D,20230731,000000,41.76,44.08,41.2928,42.72,21609.25,0
+ACET.US,D,20230801,000000,42.4,42.4,40.16,40.48,40577.0625,0
+ACET.US,D,20230802,000000,40,40.48,38.16,39.68,19228.25,0
+ACET.US,D,20230803,000000,39.68,40.48,37.76,37.92,20989.0625,0
+ACET.US,D,20230804,000000,38.4,39.84,37.44,37.6,16901.8125,0
+ACET.US,D,20230807,000000,37.76,38.64,33.76,35.84,51745.3125,0
+ACET.US,D,20230808,000000,36,36.6416,34.5696,35.2,57295.75,0
+ACET.US,D,20230809,000000,35.2,35.68,33.6,33.6,29105.1875,0
+ACET.US,D,20230810,000000,32.16,39.04,32.16,37.6,41612.625,0
+ACET.US,D,20230811,000000,36.8,37.6,34.88,36.8,20998.25,0
+ACET.US,D,20230814,000000,36.8,36.96,33.28,34.24,38097.75,0
+ACET.US,D,20230815,000000,34.24,35.024,32.96,34.08,19247.0625,0
+ACET.US,D,20230816,000000,33.76,34.8,32.48,32.96,17607,0
+ACET.US,D,20230817,000000,32.8,33.12,31.2,31.52,20448.3125,0
+ACET.US,D,20230818,000000,31.2,32.1264,29.92,29.92,55393.0625,0
+ACET.US,D,20230821,000000,31.04,31.12,29.6544,30.24,15184.375,0
+ACET.US,D,20230822,000000,30.24,30.72,28.32,28.48,26148.6875,0
+ACET.US,D,20230823,000000,29.44,30.4,27.68,27.84,78439.0625,0
+ACET.US,D,20230824,000000,28.32,28.8,27.6,28,53827.4375,0
+ACET.US,D,20230825,000000,28.16,28.16,26.56,26.72,41226,0
+ACET.US,D,20230828,000000,27.52,27.52,26,26.88,31595.25,0
+ACET.US,D,20230829,000000,26.56,28.8,26.56,27.84,22396.6875,0
+ACET.US,D,20230830,000000,27.84,29.44,27.68,28.8,40311.625,0
+ACET.US,D,20230831,000000,29.12,32.32,28.96,32,43125.375,0
+ACET.US,D,20230901,000000,31.68,33.12,31.52,31.68,21069.1875,0
+ACET.US,D,20230905,000000,31.52,31.84,29.6,29.76,20007.6875,0
+ACET.US,D,20230906,000000,29.44,30.32,28.16,28.96,17893.5625,0
+ACET.US,D,20230907,000000,28.96,29.28,28.16,28.48,8310.8125,0
+ACET.US,D,20230908,000000,28.64,28.96,27.04,27.04,17071.25,0
+ACET.US,D,20230911,000000,27.36,27.36,26.7216,27.2,17527.25,0
+ACET.US,D,20230912,000000,27.04,27.36,25.6,25.6,109039.9375,0
+ACET.US,D,20230913,000000,26.24,27.28,25.6,26.56,19624.25,0
+ACET.US,D,20230914,000000,26.88,28.72,26.72,28.64,42964.5,0
+ACET.US,D,20230915,000000,28.16,29.616,27.2,27.36,38655.6875,0
+ACET.US,D,20230918,000000,27.52,28.248,25.76,27.04,13979.0625,0
+ACET.US,D,20230919,000000,26.88,27.68,26.56,27.2,12079.75,0
+ACET.US,D,20230920,000000,27.36,27.6,25.44,25.6,12286.8125,0
+ACET.US,D,20230921,000000,25.44,25.68,24.48,24.48,29638.75,0
+ACET.US,D,20230922,000000,24.64,25.28,23.2,23.36,18975.75,0
+ACET.US,D,20230925,000000,23.04,23.672,22.24,22.4,52145.5625,0
+ACET.US,D,20230926,000000,21.92,24.8,21.92,22.88,12146.9375,0
+ACET.US,D,20230927,000000,23.04,24.16,22.88,23.04,12753.25,0
+ACET.US,D,20230928,000000,23.2,23.9824,21.92,22.72,11323,0
+ACET.US,D,20230929,000000,22.88,23.84,21.2,21.92,19038,0
+ACET.US,D,20231002,000000,21.92,22.24,20.32,20.96,75654.875,0
+ACET.US,D,20231003,000000,20.8,21.4528,20.48,20.8,14161.5,0
+ACET.US,D,20231004,000000,20.64,20.8,20.16,20.64,9600.125,0
+ACET.US,D,20231005,000000,20.48,21.6,19.84,21.12,17021.4375,0
+ACET.US,D,20231006,000000,22.08,22.08,20.48,20.64,24321,0
+ACET.US,D,20231009,000000,20.48,20.8,19.84,20,12018.3125,0
+ACET.US,D,20231010,000000,20.16,23.12,20,22.88,30758.75,0
+ACET.US,D,20231011,000000,22.88,24.8,22.56,24,22704.3125,0
+ACET.US,D,20231012,000000,23.84,24.16,21.28,21.6,21490.125,0
+ACET.US,D,20231013,000000,21.76,22.88,21.44,22.08,12288.5,0
+ACET.US,D,20231016,000000,21.92,24.16,20.96,22.88,12576.4375,0
+ACET.US,D,20231017,000000,22.88,24.32,22.4,24,32564.9375,0
+ACET.US,D,20231018,000000,24.16,24.16,22.56,23.04,24093.375,0
+ACET.US,D,20231019,000000,23.2,24.48,22.4,23.36,30726.9375,0
+ACET.US,D,20231020,000000,23.36,25.6176,22.88,24,23187.875,0
+ACET.US,D,20231023,000000,24.32,25.12,21.6,22.08,29241.375,0
+ACET.US,D,20231024,000000,22.24,23.36,20.96,20.96,28531.625,0
+ACET.US,D,20231025,000000,20.96,21.44,19.52,19.52,29087.9375,0
+ACET.US,D,20231026,000000,20,20.8,18.96,20.48,25009.25,0
+ACET.US,D,20231027,000000,20.48,21.44,19.36,20.16,19868.625,0
+ACET.US,D,20231030,000000,20.32,21.44,20.32,20.96,11787.25,0
+ACET.US,D,20231031,000000,20.64,21.76,20.48,21.12,47962.375,0
+ACET.US,D,20231101,000000,21.28,21.6,20.16,20.8,14515.125,0
+ACET.US,D,20231102,000000,21.28,23.68,20.96,23.68,15446.6875,0
+ACET.US,D,20231103,000000,24.32,26.96,24.32,26.4,24238.0625,0
+ACET.US,D,20231106,000000,27.04,27.04,22.08,22.88,22267.6875,0
+ACET.US,D,20231107,000000,22.56,23.36,20.8,21.04,18235.25,0
+ACET.US,D,20231108,000000,22.08,22.08,20.24,21.28,11294.4375,0
+ACET.US,D,20231109,000000,20.8,21.04,19.84,20,22999.875,0
+ACET.US,D,20231110,000000,20.32,20.32,19.2,19.2,12886.9375,0
+ACET.US,D,20231113,000000,19.2,19.68,17.616,18.88,18429.6875,0
+ACET.US,D,20231114,000000,20.16,20.16,18.56,18.88,34247.3125,0
+ACET.US,D,20231115,000000,19.04,21.28,19.04,19.36,27205.0625,0
+ACET.US,D,20231116,000000,19.2,19.2,17.6,18.72,15807.4375,0
+ACET.US,D,20231117,000000,18.88,19.44,18.24,19.2,19459.25,0
+ACET.US,D,20231120,000000,19.52,19.84,18.4,18.72,10636.25,0
+ACET.US,D,20231121,000000,19.04,19.04,17.6,18.4,10667.4375,0
+ACET.US,D,20231122,000000,18.24,18.88,17.92,18.4,8538.375,0
+ACET.US,D,20231124,000000,18.4,19.04,18.3936,19.04,13486.875,0
+ACET.US,D,20231127,000000,19.04,19.04,18.4,18.88,12454,0
+ACET.US,D,20231128,000000,18.88,18.88,17.6,17.76,14909.75,0
+ACET.US,D,20231129,000000,18.24,18.8,17.6,18.08,22873.75,0
+ACET.US,D,20231130,000000,18.24,19.36,17.76,18.88,38124.0625,0
+ACET.US,D,20231201,000000,19.04,20.44,18.32,19.68,31608.625,0
+ACET.US,D,20231204,000000,20,20.768,19.2,19.84,21697,0
+ACET.US,D,20231205,000000,20,20.6384,18.88,19.36,22139.125,0
+ACET.US,D,20231206,000000,19.52,21.6,19.52,20.96,17688.875,0
+ACET.US,D,20231207,000000,21.28,22.4,20,21.92,17978.9375,0
+ACET.US,D,20231208,000000,22.08,22.48,20.32,22.08,18991.4375,0
+ACET.US,D,20231211,000000,24,24.16,20.96,21.12,53520.5625,0
+ACET.US,D,20231212,000000,20.8,22.64,20,21.92,28689.8125,0
+ACET.US,D,20231213,000000,22.4,24.8,21.76,24.32,25026.75,0
+ACET.US,D,20231214,000000,24.32,26.56,24,26.4,59215.8125,0
+ACET.US,D,20231215,000000,26.56,26.56,24.9584,25.44,57735.8125,0
+ACET.US,D,20231218,000000,25.92,25.92,22.72,23.12,20434.75,0
+ACET.US,D,20231219,000000,23.52,26.08,23.04,25.36,23368.625,0
+ACET.US,D,20231220,000000,25.44,26.24,23.2,23.36,102952.9375,0
+ACET.US,D,20231221,000000,24.16,25.6,23.6,23.68,16513.875,0
+ACET.US,D,20231222,000000,24.16,26.4,24.16,26.24,32602.9375,0
+ACET.US,D,20231226,000000,26.72,27.68,25.6,26.56,31841.1875,0
+ACET.US,D,20231227,000000,26.72,28.16,26.28,28.16,23259.1875,0
+ACET.US,D,20231228,000000,27.68,28.48,27.2,27.84,18546.8125,0
+ACET.US,D,20231229,000000,28,30.56,27.2,30.24,39048.0625,0
+ACET.US,D,20240102,000000,30.24,33.92,29.76,32.16,51893.4375,0
+ACET.US,D,20240103,000000,32.64,32.8,28,28.16,37842.25,0
+ACET.US,D,20240104,000000,32,37.92,31.36,34.56,206365.0625,0
+ACET.US,D,20240105,000000,33.76,40.32,32.32,38.72,180143.0625,0
+ACET.US,D,20240108,000000,39.04,40.32,35.52,39.36,113403.8125,0
+ACET.US,D,20240109,000000,40.32,60.32,39.84,55.2,452296.25,0
+ACET.US,D,20240110,000000,55.2,58.72,48,53.6,420527.5625,0
+ACET.US,D,20240111,000000,53.12,53.12,47.04,48.64,53894.5625,0
+ACET.US,D,20240112,000000,49.92,54.88,48.24,53.28,68750.125,0
+ACET.US,D,20240116,000000,53.92,54.4,45.7616,48,70076.625,0
+ACET.US,D,20240117,000000,46.4,46.56,41.2,43.84,45764.0625,0
+ACET.US,D,20240118,000000,43.84,43.84,38.56,39.12,33130.25,0
+ACET.US,D,20240119,000000,39.04,39.36,37.04,39.04,16568.9375,0
+ACET.US,D,20240122,000000,40.8,41.6,38.4,39.68,21860.8125,0
+ACET.US,D,20240123,000000,42.08,42.88,38.24,40.16,318680.6875,0
+ACET.US,D,20240124,000000,40.64,41.44,38.08,38.4,48899.75,0
+ACET.US,D,20240125,000000,38.56,40.16,37.92,39.52,58529.5625,0
+ACET.US,D,20240126,000000,40,40.88,38.96,40.48,44144.75,0
+ACET.US,D,20240129,000000,42.56,48.9456,41.6,48,484773.75,0
+ACET.US,D,20240130,000000,47.04,52.1312,45.68,46.24,132200.25,0
+ACET.US,D,20240131,000000,45.92,51.84,44.8,47.84,124527.25,0
+ACET.US,D,20240201,000000,48,49.92,43.6,49.44,104306.75,0
+ACET.US,D,20240202,000000,48.8,50.08,45.36,48,57531,0
+ACET.US,D,20240205,000000,47.36,49.92,45.6,49.92,78228.5,0
+ACET.US,D,20240206,000000,51.68,57.92,49.6,51.04,138386.1875,0
+ACET.US,D,20240207,000000,52,52.48,48.64,51.36,116136.875,0
+ACET.US,D,20240208,000000,50.88,54.4,50,54.08,103704.375,0
+ACET.US,D,20240209,000000,54.24,56.0016,49.6,52.32,127399.125,0
+ACET.US,D,20240212,000000,52,55.52,49.92,49.92,73964.625,0
+ACET.US,D,20240213,000000,49.6,49.6,43.44,44.32,137591,0
+ACET.US,D,20240214,000000,45.6,47.36,41.68,46.4,91929.75,0
+ACET.US,D,20240215,000000,46.72,48.16,45.68,48,70635.625,0
+ACET.US,D,20240216,000000,47.68,48.08,46.08,47.04,33737.875,0
+ACET.US,D,20240220,000000,47.04,48.64,44.88,45.6,61401.3125,0
+ACET.US,D,20240221,000000,44.8,46.08,42.56,43.04,180224.3125,0
+ACET.US,D,20240222,000000,43.04,43.84,38.88,39.04,143260.4375,0
+ACET.US,D,20240223,000000,39.84,40.32,38.08,39.52,113449,0
+ACET.US,D,20240226,000000,41.76,41.76,37.76,38.72,89876.25,0
+ACET.US,D,20240227,000000,38.72,40.08,37.6096,38.24,162720.5,0
+ACET.US,D,20240228,000000,39.2,39.52,37.04,37.28,64060.4375,0
+ACET.US,D,20240229,000000,38.08,38.48,36.16,37.6,60574.5625,0
+ACET.US,D,20240301,000000,37.76,38.56,36.84,38.4,58106.625,0
+ACET.US,D,20240304,000000,39.2,40.64,36.1696,38.08,82710.0625,0
+ACET.US,D,20240305,000000,37.92,38.4,36,37.12,52883.0625,0
+ACET.US,D,20240306,000000,37.12,38.7184,37.12,38.4,36885.75,0
+ACET.US,D,20240307,000000,38.72,39.2,37.76,38.24,31071.4375,0
+ACET.US,D,20240308,000000,38.56,40.24,38.56,38.88,269220.1875,0
+ACET.US,D,20240311,000000,38.88,40.16,38.8,39.36,170899,0
+ACET.US,D,20240312,000000,39.36,39.68,37.44,37.76,52076.875,0
+ACET.US,D,20240313,000000,37.76,38.72,35.84,36,50571.625,0
+ACET.US,D,20240314,000000,36,36.72,32.8,32.8,105187.5,0
+ACET.US,D,20240315,000000,33.28,33.92,32,32,405329.0625,0
+ACET.US,D,20240318,000000,32.16,32.96,30.08,31.2,73327.5625,0
+ACET.US,D,20240319,000000,31.52,32.96,30.8768,32.48,69800.6875,0
+ACET.US,D,20240320,000000,35.52,36,32.96,34.24,103799.9375,0
+ACET.US,D,20240321,000000,34.24,35.52,32.48,32.64,108972.9375,0
+ACET.US,D,20240322,000000,32.96,35.84,32.32,35.04,59048.375,0
+ACET.US,D,20240325,000000,34.56,37.52,34.56,35.2,40337,0
+ACET.US,D,20240326,000000,36.64,36.64,33.84,35.84,50312.3125,0
+ACET.US,D,20240327,000000,36.16,37.44,35.2,37.28,38416.125,0
+ACET.US,D,20240328,000000,37.28,38.32,36.96,37.6,33379.875,0
+ACET.US,D,20240401,000000,37.6,38.88,36.48,38.4,41891.9375,0
+ACET.US,D,20240402,000000,37.6,37.92,36.64,37.76,95968,0
+ACET.US,D,20240403,000000,37.28,37.44,35.92,36.16,28533,0
+ACET.US,D,20240404,000000,36.48,38.4,35.68,36.48,27375.25,0
+ACET.US,D,20240405,000000,36.64,36.8,35.5072,36,18048.0625,0
+ACET.US,D,20240408,000000,35.52,36.16,34.1312,34.88,40357.5625,0
+ACET.US,D,20240409,000000,35.2,36.96,35.12,36.64,30412.8125,0
+ACET.US,D,20240410,000000,35.2,35.36,34.08,34.4,24992.1875,0
+ACET.US,D,20240411,000000,34.88,36.72,34.0816,35.84,54657.8125,0
+ACET.US,D,20240412,000000,35.2,35.44,34.24,34.56,26024.0625,0
+ACET.US,D,20240415,000000,34.56,36.16,34.08,35.2,30952.875,0
+ACET.US,D,20240416,000000,34.56,35.2,34.2272,35.04,10743.1875,0
+ACET.US,D,20240417,000000,35.52,37.6,35.44,36.32,47548.5,0
+ACET.US,D,20240418,000000,36.64,36.64,32.08,32.4,58132.75,0
+ACET.US,D,20240419,000000,32.16,32.56,30.4,31.12,45484.375,0
+ACET.US,D,20240422,000000,32,32.72,31.28,32,20334.4375,0
+ACET.US,D,20240423,000000,34.24,36,33.12,33.6,70651.75,0
+ACET.US,D,20240424,000000,33.12,33.28,29.84,30,92405.25,0
+ACET.US,D,20240425,000000,30.24,31.2,28.8,28.96,53223.75,0
+ACET.US,D,20240426,000000,28.96,29.2,26.56,26.88,78231,0
+ACET.US,D,20240429,000000,27.2,28.24,25.44,25.44,100348.875,0
+ACET.US,D,20240430,000000,25.44,26.88,23.2,23.84,132597.8125,0
+ACET.US,D,20240501,000000,24.8,26.08,24.16,24.32,243159.9375,0
+ACET.US,D,20240502,000000,24.16,24.8,22.24,22.56,304865.75,0
+ACET.US,D,20240503,000000,23.2,24.96,22.4,23.2,304142,0
+ACET.US,D,20240506,000000,23.84,27.36,23.84,27.04,193729.5,0
+ACET.US,D,20240507,000000,26.72,29.84,26.56,27.68,100804.4375,0
+ACET.US,D,20240508,000000,27.2,28.96,26.08,26.4,62589.8125,0
+ACET.US,D,20240509,000000,26.56,27.2,25.92,26.08,27558.875,0
+ACET.US,D,20240510,000000,27.68,27.68,23.36,23.52,58732.5,0
+ACET.US,D,20240513,000000,24,24.88,22.88,23.04,54847.6875,0
+ACET.US,D,20240514,000000,23.84,24.16,21.28,21.28,76599.875,0
+ACET.US,D,20240515,000000,22.56,24.48,22.08,22.4,166574,0
+ACET.US,D,20240516,000000,22.88,25.44,22.4,25.12,52912.1875,0
+ACET.US,D,20240517,000000,25.28,26.8784,25.2,25.6,66120.125,0
+ACET.US,D,20240520,000000,25.76,26.24,24.48,25.92,39751.125,0
+ACET.US,D,20240521,000000,25.92,27.36,25.36,25.76,32484.6875,0
+ACET.US,D,20240522,000000,25.6,26.88,25.6,26.08,31026.8125,0
+ACET.US,D,20240523,000000,26.24,26.4,24.48,24.48,31944.75,0
+ACET.US,D,20240524,000000,24.48,24.8,23.6,23.84,30034.5625,0
+ACET.US,D,20240528,000000,24.16,26.08,24,24.96,42874.3125,0
+ACET.US,D,20240529,000000,24.16,24.4,23.2,23.2,27918.1875,0
+ACET.US,D,20240530,000000,23.52,24.32,22.72,23.68,18222.0625,0
+ACET.US,D,20240531,000000,24,24.416,22.72,23.2,28298.375,0
+ACET.US,D,20240603,000000,24,25.44,23.04,23.04,26334.1875,0
+ACET.US,D,20240604,000000,23.36,23.36,21.6,21.76,48466,0
+ACET.US,D,20240605,000000,22.88,24,22.48,23.04,90229.3125,0
+ACET.US,D,20240606,000000,23.04,24,22.08,22.4,56335.75,0
+ACET.US,D,20240607,000000,22.4,22.4,21.152,21.6,41591.4375,0
+ACET.US,D,20240610,000000,21.92,22.08,20.32,20.96,34895.125,0
+ACET.US,D,20240611,000000,20.48,20.96,19.92,20.64,57511.1875,0
+ACET.US,D,20240612,000000,21.12,22.88,20.8,22.4,45067.6875,0
+ACET.US,D,20240613,000000,22.72,23.84,21.76,23.2,36132.9375,0
+ACET.US,D,20240614,000000,23.36,23.68,21.44,21.6,30993.875,0
+ACET.US,D,20240617,000000,21.44,21.44,20.8,21.12,38267.125,0
+ACET.US,D,20240618,000000,20.8,22.08,20.8,21.44,27201.8125,0
+ACET.US,D,20240620,000000,21.44,22.4,21.28,21.76,29751.375,0
+ACET.US,D,20240621,000000,21.76,22.4,21.76,21.92,33412.9375,0
+ACET.US,D,20240624,000000,22.4,24.24,22.3952,24,203924.125,0
+ACET.US,D,20240625,000000,23.52,24,22.56,23.52,60267.5625,0
+ACET.US,D,20240626,000000,23.04,23.6,21.12,21.44,62698.9375,0
+ACET.US,D,20240627,000000,21.44,22.08,20.32,21.44,39172.0625,0
+ACET.US,D,20240628,000000,21.44,21.44,19.36,19.36,508558.625,0
+ACET.US,D,20240701,000000,19.52,19.84,18.4,18.4,103632.3125,0
+ACET.US,D,20240702,000000,18.56,18.56,17.44,17.6,74111.3125,0
+ACET.US,D,20240703,000000,17.6,17.92,16.8,17.44,51930.5,0
+ACET.US,D,20240705,000000,17.6,18.08,17.12,17.12,45096.5625,0
+ACET.US,D,20240708,000000,19.2,19.2,18.4,18.72,123100.25,0
+ACET.US,D,20240709,000000,18.88,19.68,18.72,19.36,71296.75,0
+ACET.US,D,20240710,000000,19.52,20.8,19.28,20.32,77513.4375,0
+ACET.US,D,20240711,000000,20.16,20.48,19.52,20.16,60964.6875,0
+ACET.US,D,20240712,000000,20.16,20.32,19.2,19.36,69854.1875,0
+ACET.US,D,20240715,000000,19.52,20.48,18.88,19.68,59372.5625,0
+ACET.US,D,20240716,000000,20,20.88,19.36,20.48,196819,0
+ACET.US,D,20240717,000000,20.48,21.6,20,20.96,87016.375,0
+ACET.US,D,20240718,000000,21.12,21.12,19.52,19.68,61468.5625,0
+ACET.US,D,20240719,000000,20.16,20.16,18.56,19.84,76640.6875,0
+ACET.US,D,20240722,000000,19.84,22.0784,19.52,21.92,102158.625,0
+ACET.US,D,20240723,000000,21.92,23.2,21.36,23.04,61894.1875,0
+ACET.US,D,20240724,000000,22.24,24,22.24,23.2,47464.125,0
+ACET.US,D,20240725,000000,23.04,24.3024,22.88,24.16,32987.4375,0
+ACET.US,D,20240726,000000,24.32,26.08,22.4,25.44,63016.375,0
+ACET.US,D,20240729,000000,25.76,27.2,25.28,26.08,71650.4375,0
+ACET.US,D,20240730,000000,25.76,26.08,24.16,24.8,52965.1875,0
+ACET.US,D,20240731,000000,24.96,25.76,23.36,24.16,54015.5625,0
+ACET.US,D,20240801,000000,24.8,24.8,23.44,24.16,55383.1875,0
+ACET.US,D,20240802,000000,23.36,23.52,22.4,23.04,37485.75,0
+ACET.US,D,20240805,000000,21.92,22.24,20.8,20.8,41360.8125,0
+ACET.US,D,20240806,000000,21.76,22.08,20.64,21.28,30898.5625,0
+ACET.US,D,20240807,000000,21.76,22.72,20.96,21.44,42080.75,0
+ACET.US,D,20240808,000000,21.44,22.4,20.8,21.28,36487.3125,0
+ACET.US,D,20240809,000000,21.28,21.6,20.64,21.44,36996.4375,0
+ACET.US,D,20240812,000000,21.28,21.7584,20.16,20.32,26925.875,0
+ACET.US,D,20240813,000000,20.64,22.24,20.48,20.8,32240.875,0
+ACET.US,D,20240814,000000,21.12,22.88,21.12,21.92,46639,0
+ACET.US,D,20240815,000000,22.4,23.84,22.4,22.88,26522.3125,0
+ACET.US,D,20240816,000000,22.88,24.8,22.88,24.48,29614.1875,0
+ACET.US,D,20240819,000000,24,26.2384,24,24.8,43031.375,0
+ACET.US,D,20240820,000000,25.28,25.6,23.2,23.52,21027.6875,0
+ACET.US,D,20240821,000000,23.84,25.92,23.68,25.12,26466.8125,0
+ACET.US,D,20240822,000000,25.6,25.84,24.48,24.64,12050.9375,0
+ACET.US,D,20240823,000000,24.64,25.12,23.84,23.84,29469.625,0
+ACET.US,D,20240826,000000,24,24.96,23.52,24.48,18698.5625,0
+ACET.US,D,20240827,000000,24,24.8,22.4,22.56,18905,0
+ACET.US,D,20240828,000000,22.4,23.36,22.24,23.36,18996.6875,0
+ACET.US,D,20240829,000000,23.36,24.64,23.04,23.68,27936.3125,0
+ACET.US,D,20240830,000000,23.68,24.16,23.28,23.36,14935.75,0
+ACET.US,D,20240903,000000,23.04,24.08,22.4,23.84,40978.5625,0
+ACET.US,D,20240904,000000,23.68,24.64,23.04,24.16,23999.6875,0
+ACET.US,D,20240905,000000,24.32,24.64,23.04,23.04,25494.375,0
+ACET.US,D,20240906,000000,22.88,24.08,22.4,23.68,35387.5625,0
+ACET.US,D,20240909,000000,24.16,25.44,23.36,23.68,14975.5,0
+ACET.US,D,20240910,000000,23.68,23.68,22.88,22.88,14965.75,0
+ACET.US,D,20240911,000000,22.56,24.16,21.28,22.88,58699.4375,0
+ACET.US,D,20240912,000000,22.88,26.08,22.56,24.48,53741.375,0
+ACET.US,D,20240913,000000,24.64,25.76,23.36,23.84,20675.6875,0
+ACET.US,D,20240916,000000,23.84,25.12,23.52,24,17955.5,0
+ACET.US,D,20240917,000000,24.16,25.12,22.9088,24,23486,0
+ACET.US,D,20240918,000000,24,24.64,23.36,23.36,15359.8125,0
+ACET.US,D,20240919,000000,24,25.12,24,24.32,15786.625,0
+ACET.US,D,20240920,000000,24.48,24.48,23.68,24.48,19348.6875,0
+ACET.US,D,20240923,000000,24.32,24.32,22.72,22.88,24382,0
+ACET.US,D,20240924,000000,22.88,23.056,21.92,22.24,24255.125,0
+ACET.US,D,20240925,000000,22.08,22.24,21.12,21.44,24523.3125,0
+ACET.US,D,20240926,000000,21.6,22.72,21.6,22.4,15370.75,0
+ACET.US,D,20240927,000000,22.4,23.84,22.24,22.88,25591.625,0
+ACET.US,D,20240930,000000,23.84,24.16,22.72,23.04,23730.0625,0
+ACET.US,D,20241001,000000,22.56,24,22.32,22.72,162293.4375,0
+ACET.US,D,20241002,000000,22.4,24,21.92,23.84,156641.5,0
+ACET.US,D,20241003,000000,23.52,23.52,22.24,22.72,15422.875,0
+ACET.US,D,20241004,000000,22.72,23.2,22.4,22.72,7647.5,0
+ACET.US,D,20241007,000000,22.72,23.84,22.08,22.56,11919.4375,0
+ACET.US,D,20241008,000000,22.552,23.36,22.24,22.88,13003.3125,0
+ACET.US,D,20241009,000000,23.04,23.04,22.4,22.72,14129.8125,0
+ACET.US,D,20241010,000000,22.56,23.12,21.92,22.4,15856.3125,0
+ACET.US,D,20241011,000000,22.56,23.04,21.76,22.24,15254.9375,0
+ACET.US,D,20241014,000000,22.24,22.4,21.76,22.08,14754.125,0
+ACET.US,D,20241015,000000,22.08,22.72,22.08,22.4,12955.4375,0
+ACET.US,D,20241016,000000,23.04,24.16,22.24,23.84,34747.5625,0
+ACET.US,D,20241017,000000,24,24,23.2,23.68,12583.5625,0
+ACET.US,D,20241018,000000,23.36,24.16,23.2,23.2,11164.375,0
+ACET.US,D,20241021,000000,23.36,24.16,22.72,23.84,14893.8125,0
+ACET.US,D,20241022,000000,23.36,24.64,23.36,24.32,19775.6875,0
+ACET.US,D,20241023,000000,24,24.32,22.8,23.04,11326.75,0
+ACET.US,D,20241024,000000,23.36,23.36,22.4,22.72,11265.9375,0
+ACET.US,D,20241025,000000,22.56,23.36,22.4,22.4,7383.5,0
+ACET.US,D,20241028,000000,22.56,23.68,22.56,22.88,10069.125,0
+ACET.US,D,20241029,000000,22.88,23.2,22.56,22.56,9878.8125,0
+ACET.US,D,20241030,000000,22.4,22.88,21.6,21.76,16359.75,0
+ACET.US,D,20241031,000000,22.08,22.72,20.16,20.48,18190.1875,0
+ACET.US,D,20241101,000000,20.8,20.8,20,20,15434.25,0
+ACET.US,D,20241104,000000,20,20.8,19.2,20.16,29835.375,0
+ACET.US,D,20241105,000000,20.16,22.24,20,20.96,31221.875,0
+ACET.US,D,20241106,000000,20.96,21.44,20.32,20.8,30013,0
+ACET.US,D,20241107,000000,20.8,22.08,20.8,21.28,31345,0
+ACET.US,D,20241108,000000,21.28,22.4,20.48,20.96,34421.75,0
+ACET.US,D,20241111,000000,20.96,21.36,19.52,20.16,42500.6875,0
+ACET.US,D,20241112,000000,20.48,20.48,18.88,19.2,52499.75,0
+ACET.US,D,20241113,000000,19.2,19.36,17.76,18.24,68343.9375,0
+ACET.US,D,20241114,000000,18.4,18.72,16.48,16.8,59212.75,0
+ACET.US,D,20241115,000000,16.16,16.64,14.88,15.1504,68885.3125,0
+ACET.US,D,20241118,000000,16,16.16,15.1936,15.4864,43060.3125,0
+ACET.US,D,20241119,000000,15.888,17.44,15.76,16.48,39251.875,0
+ACET.US,D,20241120,000000,16.64,16.96,15.0928,15.4736,64661.1875,0
+ACET.US,D,20241121,000000,15.4672,15.6832,14.5856,14.624,53638.375,0
+ACET.US,D,20241122,000000,14.56,15.2,14.176,14.4,73265.875,0
+ACET.US,D,20241125,000000,14.5168,15.0576,14.3168,14.464,102079.625,0
+ACET.US,D,20241126,000000,14.8816,16.16,14.8816,15.3648,92631.25,0
+ACET.US,D,20241127,000000,15.84,17.92,15.36,17.76,82036.625,0
+ACET.US,D,20241129,000000,17.92,18.56,17.44,18.08,38562.625,0
+ACET.US,D,20241202,000000,18.24,19.04,17.6,17.92,49230.875,0
+ACET.US,D,20241203,000000,17.6,18.08,16.8,17.6,47528.75,0
+ACET.US,D,20241204,000000,17.44,18.08,15.84,16.24,61203.125,0
+ACET.US,D,20241205,000000,16.32,16.32,14.72,15.7984,61677,0
+ACET.US,D,20241206,000000,15.52,16.96,15.3792,16.8,22152.1875,0
+ACET.US,D,20241209,000000,16.96,17.9648,16.64,16.96,23483.1875,0
+ACET.US,D,20241210,000000,16.64,17.6,16.48,16.96,30135.75,0
+ACET.US,D,20241211,000000,16.96,16.96,16.16,16.32,15905.25,0
+ACET.US,D,20241212,000000,16.32,16.64,15.36,15.5904,28387.75,0
+ACET.US,D,20241213,000000,15.36,15.6416,14.56,15.4368,43748.6875,0
+ACET.US,D,20241216,000000,15.4368,15.6384,14.752,15.4016,34276.9375,0
+ACET.US,D,20241217,000000,15.04,15.68,14.5648,15.2864,30029.1875,0
+ACET.US,D,20241218,000000,15.36,15.616,14.0448,14.3264,35343.875,0
+ACET.US,D,20241219,000000,14.72,14.76,12.96,13.7648,59398,0
+ACET.US,D,20241220,000000,14.064,14.6736,13.76,14.56,39510.9375,0
+ACET.US,D,20241223,000000,14.56,14.5712,13.76,14.2992,30827.6875,0
+ACET.US,D,20241224,000000,14.2896,14.88,13.6192,14.6592,34001.3125,0
+ACET.US,D,20241226,000000,14.72,15.36,14.1216,15.36,19895.9375,0
+ACET.US,D,20241227,000000,15.36,15.6064,14.5104,14.8096,20030.9375,0
+ACET.US,D,20241230,000000,14.4,14.564,13.7408,14.4112,33614.9375,0
+ACET.US,D,20241231,000000,14.56,15.5296,14.0928,15.392,25981.875,0
+ACET.US,D,20250102,000000,15.4576,15.8384,15.0864,15.5808,23768.9375,0
+ACET.US,D,20250103,000000,15.84,17.76,15.5808,15.8832,66196.75,0
+ACET.US,D,20250106,000000,15.84,17.44,15.376,17.44,64940.875,0
+ACET.US,D,20250107,000000,16.8,17.2864,15.68,15.712,36737.375,0
+ACET.US,D,20250108,000000,15.8048,15.8384,14.7392,15.36,29010.75,0
+ACET.US,D,20250110,000000,15.2,15.8756,14.2688,14.6736,25540.25,0
+ACET.US,D,20250113,000000,14.4208,14.56,13.6384,13.9936,30000.5625,0
+ACET.US,D,20250114,000000,14.24,14.6992,13.6192,14.5472,25897,0
+ACET.US,D,20250115,000000,14.72,15.04,14.208,14.8784,13793.5,0
+ACET.US,D,20250116,000000,15.0384,15.0784,14.08,14.7136,13591.875,0
+ACET.US,D,20250117,000000,14.56,14.8336,14.08,14.5344,13489.75,0
+ACET.US,D,20250121,000000,14.72,15.2,14.2352,15.0224,13581.6875,0
+ACET.US,D,20250122,000000,15.1632,15.1648,14.4944,14.688,9137.1875,0
+ACET.US,D,20250123,000000,14.88,15.36,14.4,15.0944,17729.875,0
+ACET.US,D,20250124,000000,15.0784,15.2,14.472,14.7488,4478.625,0
+ACET.US,D,20250127,000000,14.4848,15.2,14.4208,14.56,5626.75,0
+ACET.US,D,20250128,000000,14.24,14.56,13.9808,14.3056,9020.4375,0
+ACET.US,D,20250129,000000,14.56,14.8752,14.08,14.432,10338.0625,0
+ACET.US,D,20250130,000000,14.4,14.736,13.92,14.24,20277.5,0
+ACET.US,D,20250131,000000,14.4,14.4576,13.92,14.16,6796.6875,0
+ACET.US,D,20250203,000000,13.872,14.5584,13.6,14.36,11553.125,0
+ACET.US,D,20250204,000000,14.3472,14.848,14.0612,14.7184,11732.5625,0
+ACET.US,D,20250205,000000,15.9712,16.8,13.76,16.16,1327983.5,0
+ACET.US,D,20250206,000000,15.68,17.44,15.2,16.48,186136.875,0
+ACET.US,D,20250207,000000,16.96,16.96,15.3552,15.4432,82818.125,0
+ACET.US,D,20250210,000000,15.4512,15.68,14.144,14.4,57955.75,0
+ACET.US,D,20250211,000000,14.08,14.4416,13.68,14.416,39413.5625,0
+ACET.US,D,20250212,000000,14.24,14.24,13.4144,13.864,31713.5,0
+ACET.US,D,20250213,000000,13.8512,14.4,13.6208,14.392,19771.4375,0
+ACET.US,D,20250214,000000,14.56,16.16,14.4336,15.8704,37287.75,0
+ACET.US,D,20250218,000000,15.808,15.9088,15.2,15.52,12889.4375,0
+ACET.US,D,20250219,000000,15.68,16.64,15.2784,16.16,53494.125,0
+ACET.US,D,20250220,000000,16.16,16.16,15.6848,16,12699.875,0
+ACET.US,D,20250221,000000,16.32,16.48,15.448,15.5744,18927.4375,0
+ACET.US,D,20250224,000000,15.5216,16.16,14.7808,14.832,43911,0
+ACET.US,D,20250225,000000,14.72,14.7936,13.6,14.288,26076.4375,0
+ACET.US,D,20250226,000000,14.368,14.8784,13.9792,14.4368,9586.125,0
+ACET.US,D,20250227,000000,14.76,14.88,13.6,13.7536,111207.5,0
+ACET.US,D,20250228,000000,13.76,14.4256,13.44,14.3808,39894.5,0
+ACET.US,D,20250303,000000,14.56,14.56,13.44,13.5616,22636.125,0
+ACET.US,D,20250304,000000,13.6,14.1728,13.12,13.936,25072.8125,0
+ACET.US,D,20250305,000000,14.08,14.376,13.6064,14.0016,15422.5,0
+ACET.US,D,20250306,000000,13.7648,14.176,13.2976,13.536,37189.8125,0
+ACET.US,D,20250307,000000,13.12,13.608,12.576,12.7376,27429.5625,0
+ACET.US,D,20250310,000000,13.0208,13.248,11.9192,12.208,25890.8125,0
+ACET.US,D,20250311,000000,12.4,12.992,11.92,12.6192,10994.5625,0
+ACET.US,D,20250312,000000,12.48,12.8656,12.0736,12.7024,7646.125,0
+ACET.US,D,20250313,000000,12.3792,12.768,12.1312,12.4144,8590.8125,0
+ACET.US,D,20250314,000000,12.48,12.976,12.3312,12.5216,7520.3125,0
+ACET.US,D,20250317,000000,12.24,12.7776,12.0896,12.4384,9027.125,0
+ACET.US,D,20250318,000000,12.12,13.0176,12.12,12.7264,7859.75,0
+ACET.US,D,20250319,000000,12.8,13.008,12.224,12.44,7842.5625,0
+ACET.US,D,20250320,000000,12.4864,12.64,12.08,12.2288,10864.125,0
+ACET.US,D,20250321,000000,12.2288,12.64,11.8512,12.2576,11672,0
+ACET.US,D,20250324,000000,13.44,15.1888,13.12,14.6288,101328,0
+ACET.US,D,20250325,000000,14.6656,15.2,13.76,14.16,22400.5,0
+ACET.US,D,20250326,000000,14.24,14.6096,13.6832,14.3408,12799.125,0
+ACET.US,D,20250327,000000,14.4,14.6256,13.2352,13.6,17313.8125,0
+ACET.US,D,20250328,000000,13.6016,13.792,13.12,13.2832,9531.9375,0
+ACET.US,D,20250331,000000,12.9472,13.12,12.08,12.08,22121.9375,0
+ACET.US,D,20250401,000000,12.32,13.1056,11.76,11.76,21716.125,0
+ACET.US,D,20250402,000000,11.808,12.0368,11.0624,11.584,27269.6875,0
+ACET.US,D,20250403,000000,11.2,11.5984,10.72,10.736,20204.4375,0
+ACET.US,D,20250404,000000,10.72,11.4128,10.0192,10.2192,26778.6875,0
+ACET.US,D,20250407,000000,9.9184,10.5584,9.2832,9.9216,21953.4375,0
+ACET.US,D,20250408,000000,10.544,10.6496,9.6,9.6,9929.625,0
+ACET.US,D,20250409,000000,9.28,9.6,8.32,8.32,77210.125,0
+ACET.US,D,20250410,000000,8.9008,9.1184,7.1536,7.1536,101192.9375,0
+ACET.US,D,20250411,000000,7.52,8.6048,7.52,8.592,151425.75,0
+ACET.US,D,20250414,000000,8.8,9.536,8.784,9.056,34877.0625,0
+ACET.US,D,20250415,000000,9.0848,9.76,8.96,9.4656,19548.25,0
+ACET.US,D,20250416,000000,9.4288,9.6864,9.008,9.1408,14688.3125,0
+ACET.US,D,20250417,000000,9.28,9.7584,8.3664,8.4128,22592.25,0
+ACET.US,D,20250421,000000,8.912,9.0944,8.1824,9.0944,18382,0
+ACET.US,D,20250422,000000,9.1392,9.5264,8.856,9.3072,13675.0625,0
+ACET.US,D,20250423,000000,9.408,9.92,9.2848,9.6224,11084.875,0
+ACET.US,D,20250424,000000,9.8608,9.888,9.5056,9.8272,6317.5,0
+ACET.US,D,20250425,000000,9.76,9.92,9.3152,9.3728,8049.25,0
+ACET.US,D,20250428,000000,9.728,10.16,9.35779,9.9184,24854.625,0
+ACET.US,D,20250429,000000,9.92,10.2384,9.92,9.9552,13223.5625,0
+ACET.US,D,20250430,000000,10.24,10.8576,9.76,10.5936,9457.9375,0
+ACET.US,D,20250501,000000,10.5936,10.72,9.7888,10.056,21390.875,0
+ACET.US,D,20250502,000000,10.08,11.1216,10.08,10.72,12257,0
+ACET.US,D,20250505,000000,10.8864,10.96,10.4,10.6496,14694.75,0
+ACET.US,D,20250506,000000,10.4,10.5264,9.616,9.6448,12842.8125,0
+ACET.US,D,20250507,000000,9.6,9.76,7.84,7.8464,39862.375,0
+ACET.US,D,20250508,000000,7.76,8.0016,7.552,7.6544,33975,0
+ACET.US,D,20250509,000000,9.4384,10.4304,8,9.7584,248539.625,0
+ACET.US,D,20250512,000000,10.4,11.8304,10.4,11.536,96058.875,0
+ACET.US,D,20250513,000000,11.164,11.36,10.416,10.688,38768.625,0
+ACET.US,D,20250514,000000,10.632,10.7344,10.1568,10.3184,32303.6875,0
+ACET.US,D,20250515,000000,10.32,10.5584,10.08,10.208,24958.9375,0
+ACET.US,D,20250516,000000,10.4,12.4352,10.0976,12.4352,122078.375,0
+ACET.US,D,20250519,000000,11.44,11.504,10.8848,11.2912,29437.0625,0
+ACET.US,D,20250520,000000,11.232,12,11.224,11.9904,22708.125,0
+ACET.US,D,20250521,000000,11.36,11.52,10.4,11.2,30799.4375,0
+ACET.US,D,20250522,000000,11.36,11.68,10.8816,11.4992,24970.0625,0
+ACET.US,D,20250523,000000,11.36,11.5136,10.7216,11.0976,31271.1875,0
+ACET.US,D,20250527,000000,11.168,11.36,10.4896,11.1984,31131.75,0
+ACET.US,D,20250528,000000,11.008,11.2016,10.16,10.448,65060.625,0
+ACET.US,D,20250529,000000,10.416,11.52,10.4,11.52,29652.6875,0
+ACET.US,D,20250530,000000,11.2,11.4928,11.1968,11.4928,14149.125,0
+ACET.US,D,20250602,000000,11.4928,12.64,11.1744,11.984,43597.5,0
+ACET.US,D,20250603,000000,12,12.56,11.376,12.464,26030.75,0
+ACET.US,D,20250604,000000,12.16,12.7968,12.0592,12.656,19103.75,0
+ACET.US,D,20250605,000000,12.48,12.752,11.5216,11.992,22592.75,0
+ACET.US,D,20250606,000000,12,12.6384,11.68,12.1168,26392.0625,0
+ACET.US,D,20250609,000000,12,12.3216,11.84,12.3008,20270.5625,0
+ACET.US,D,20250610,000000,12.3856,13.28,12.0016,13.12,28276.625,0
+ACET.US,D,20250611,000000,13.3928,13.44,12.184,12.5568,16492.875,0
+ACET.US,D,20250612,000000,12.5568,12.7984,12.016,12.4784,15371.6875,0
+ACET.US,D,20250613,000000,12.144,12.656,11.7408,12.0048,21022.9375,0
+ACET.US,D,20250616,000000,11.84,11.9216,11.04,11.456,27770.25,0
+ACET.US,D,20250617,000000,11.76,11.7616,10.7568,10.7568,17921.125,0
+ACET.US,D,20250618,000000,11.04,11.2016,10.6424,10.704,17285.4375,0
+ACET.US,D,20250620,000000,10.8,10.88,10.56,10.72,16844.6875,0
+ACET.US,D,20250623,000000,10.72,10.8528,10,10.1568,33328.875,0
+ACET.US,D,20250624,000000,10.08,10.944,10,10.4672,19942.3125,0
+ACET.US,D,20250625,000000,10.72,10.8784,10.256,10.528,22464.875,0
+ACET.US,D,20250626,000000,10.6192,10.88,10.24,10.7296,38420.5,0
+ACET.US,D,20250627,000000,10.88,11.0304,10,10.0096,23773.375,0
+ACET.US,D,20250630,000000,10.08,10.4,9.68,9.76,46981.9375,0
+ACET.US,D,20250701,000000,9.92,10.24,9.76,9.7776,25958.125,0
+ACET.US,D,20250702,000000,9.76,10.0832,9.664,9.824,22739.6875,0
+ACET.US,D,20250703,000000,9.904,9.9552,9.28,9.712,34123.875,0
+ACET.US,D,20250707,000000,10.32,10.4528,9.92,10.3856,29802.5625,0
+ACET.US,D,20250708,000000,10.448,11.2,10.384,10.9248,25687,0
+ACET.US,D,20250709,000000,11.36,11.44,10.9264,11.408,24715.8125,0
+ACET.US,D,20250710,000000,11.2,12.1072,11.1536,11.8368,34641.8125,0
+ACET.US,D,20250711,000000,11.4816,12.16,11.2816,11.992,30100.5625,0
+ACET.US,D,20250714,000000,12,12.4576,11.6784,12.4576,22896.3125,0
+ACET.US,D,20250715,000000,12.16,12.7456,12,12.1984,12623.25,0
+ACET.US,D,20250716,000000,12.32,12.64,12.0672,12.4784,17854.9375,0
+ACET.US,D,20250717,000000,12.32,13.12,12.2256,12.64,20828.5,0
+ACET.US,D,20250718,000000,12.64,12.8,12.0336,12.152,16992.1875,0
+ACET.US,D,20250721,000000,12.32,12.48,11.552,11.84,14526.8125,0
+ACET.US,D,20250722,000000,11.68,12.32,11.68,12.032,11803.625,0
+ACET.US,D,20250723,000000,12.16,13.1152,12.16,13.0624,32098.375,0
+ACET.US,D,20250724,000000,12.8,12.9584,12.0144,12.4112,27219.1875,0
+ACET.US,D,20250725,000000,12.4048,12.48,12.0816,12.344,7700,0
+ACET.US,D,20250728,000000,12.3664,12.3664,12.0112,12.0352,9652,0
+ACET.US,D,20250729,000000,12.16,12.24,10.8176,11.2496,64079.1875,0
+ACET.US,D,20250730,000000,11.2,11.936,11.0144,11.264,22284.1875,0
+ACET.US,D,20250731,000000,11.2,11.64,10.8048,10.9696,19105,0
+ACET.US,D,20250801,000000,11.04,11.136,10.5616,10.7296,16993.9375,0
+ACET.US,D,20250804,000000,10.7296,11.1856,10.6224,11.0032,9374.4375,0
+ACET.US,D,20250805,000000,11.2816,11.744,11.2816,11.5184,7115.8125,0
+ACET.US,D,20250806,000000,11.52,11.52,11.0208,11.2144,13142.6875,0
+ACET.US,D,20250807,000000,10.912,11.4192,10.912,10.9936,5765.0625,0
+ACET.US,D,20250808,000000,10.88,11.0384,9.936,9.936,148195.0625,0
+ACET.US,D,20250811,000000,10.1344,10.6816,9.34688,9.5424,107601.9375,0
+ACET.US,D,20250812,000000,9.6,10.4,9.54416,10.224,47245.375,0
+ACET.US,D,20250813,000000,10.4,11.088,10.24,10.976,60815.25,0
+ACET.US,D,20250814,000000,10.72,11.1266,10.1424,10.3968,51879.9375,0
+ACET.US,D,20250815,000000,10.256,11.0784,10.0464,10.48,19591.625,0
+ACET.US,D,20250818,000000,10.4576,11.7568,10.416,11.6,57699.0625,0
+ACET.US,D,20250819,000000,11.552,11.68,10.4,10.56,45101.5625,0
+ACET.US,D,20250820,000000,11.04,11.5184,10.24,10.24,61317.125,0
+ACET.US,D,20250821,000000,10.2416,11.184,10.168,10.9232,77288.3125,0
+ACET.US,D,20250822,000000,10.9968,12,10.9968,11.6336,44343.8125,0
+ACET.US,D,20250825,000000,11.68,11.9008,11.04,11.376,29851.6875,0
+ACET.US,D,20250826,000000,11.52,11.8704,11.36,11.7872,14533.5,0
+ACET.US,D,20250827,000000,11.848,12.24,11.848,12.0896,22706.875,0
+ACET.US,D,20250828,000000,12.1744,12.4336,12.0896,12.1376,13458.375,0
+ACET.US,D,20250829,000000,12.2608,12.2752,11.5184,11.52,12318,0
+ACET.US,D,20250902,000000,11.8176,11.84,11.416,11.7504,17690.4375,0
+ACET.US,D,20250903,000000,11.576,11.9968,11.576,11.68,14377.5,0
+ACET.US,D,20250904,000000,11.52,11.68,11.072,11.4112,21840.5625,0
+ACET.US,D,20250905,000000,11.52,11.6816,11.2016,11.5248,22502.5625,0
+ACET.US,D,20250908,000000,11.36,12.384,11.0416,12.2048,44562.6875,0
+ACET.US,D,20250909,000000,12.32,13.2896,11.8416,12.8592,54401.9375,0
+ACET.US,D,20250910,000000,12.64,13.6,12.4816,12.8512,25410.3125,0
+ACET.US,D,20250911,000000,12.8112,14.3488,12.8112,14.112,34661.6875,0
+ACET.US,D,20250912,000000,13.76,14.1808,12.428,12.9632,33635.3125,0
+ACET.US,D,20250915,000000,12.96,13.1952,12.3904,12.824,20714.3125,0
+ACET.US,D,20250916,000000,12.824,13.36,12.8,12.9984,12880.375,0
+ACET.US,D,20250917,000000,12.832,12.9984,12.1328,12.1632,16077.25,0
+ACET.US,D,20250918,000000,12.16,13.2432,12.16,12.9664,23307.5,0
+ACET.US,D,20250919,000000,13.12,13.4105,12.6432,12.7168,31798.375,0
+ACET.US,D,20250922,000000,12.7632,13.3952,12.4816,13.1312,16757.5625,0
+ACET.US,D,20250923,000000,13.12,13.8672,13.0256,13.2848,20568.875,0
+ACET.US,D,20250924,000000,13.44,13.76,13.04,13.6752,19536.0625,0
+ACET.US,D,20250925,000000,13.92,13.952,13.296,13.4208,24475,0
+ACET.US,D,20250926,000000,13.28,13.5072,12.96,13.44,14777.3125,0
+ACET.US,D,20250929,000000,13.44,13.44,12.7008,13.2928,28341.375,0
+ACET.US,D,20250930,000000,12.928,13.28,12.8,12.9632,31010.8125,0
+ACET.US,D,20251001,000000,12.8,13.28,12.8,13.1552,19608.5,0
+ACET.US,D,20251002,000000,13.12,13.2784,12.6192,13.2464,20826.875,0
+ACET.US,D,20251003,000000,12.8688,13.5088,12.8688,13.352,56141.5625,0
+ACET.US,D,20251006,000000,13.76,16.48,13.4408,16,104373.125,0
+ACET.US,D,20251007,000000,15.1408,15.6208,12.6336,13.6496,1618689.0625,0
+ACET.US,D,20251008,000000,13.76,15.2,13.5456,14.8592,204976.9375,0
+ACET.US,D,20251009,000000,15.2,15.9824,14.1152,14.6272,143469.375,0
+ACET.US,D,20251010,000000,14.72,15.9632,13.7328,15.4752,125967.4375,0
+ACET.US,D,20251013,000000,16.64,17.4384,14.68,15.6688,192526.5,0
+ACET.US,D,20251014,000000,15.6792,16.16,14.3256,15.36,168881.125,0
+ACET.US,D,20251015,000000,15.1928,15.9952,15.0144,15.7744,136715.6875,0
+ACET.US,D,20251016,000000,16.24,17.04,16,16.64,233197.125,0
+ACET.US,D,20251017,000000,16.96,16.96,15.04,15.84,119471.875,0
+ACET.US,D,20251020,000000,16.16,16.32,15.376,15.8208,108207.375,0
+ACET.US,D,20251021,000000,15.84,16.48,14.4,14.7504,141966.75,0
+ACET.US,D,20251022,000000,14.4,14.7504,13.7744,14.5856,81094.125,0
+ACET.US,D,20251023,000000,14.592,14.6096,13.68,13.7792,53998.5,0
+ACET.US,D,20251024,000000,13.968,14.9824,13.92,14.24,59716.125,0
+ACET.US,D,20251027,000000,14.2544,14.56,13.28,14.4288,192180.375,0
+ACET.US,D,20251028,000000,14.56,14.56,13.576,13.6896,110049.75,0
+ACET.US,D,20251029,000000,13.76,13.9904,12,12.008,264667.1875,0
+ACET.US,D,20251030,000000,12.3728,12.9568,12.064,12.4704,101665.5,0
+ACET.US,D,20251031,000000,12.528,12.944,11.6832,12,176574.125,0
+ACET.US,D,20251103,000000,12,12.32,11.4208,11.68,195693.1875,0
+ACET.US,D,20251104,000000,11.6224,11.824,10.72,11.0448,148844.5,0
+ACET.US,D,20251105,000000,11.056,11.3664,10.5888,11.04,56497.1875,0
+ACET.US,D,20251106,000000,11.04,11.3744,10.6096,10.8288,68210.75,0
+ACET.US,D,20251107,000000,10.72,10.8768,9.65442,10.2336,151986.875,0
+ACET.US,D,20251110,000000,10.4,11.1984,10.1584,10.5104,121556.4375,0
+ACET.US,D,20251111,000000,10.72,10.832,10.24,10.3392,81780.4375,0
+ACET.US,D,20251112,000000,10.3392,11.04,10.32,10.984,80303.5625,0
+ACET.US,D,20251113,000000,10.8336,11.2,10.112,10.6096,101718.125,0
+ACET.US,D,20251114,000000,10.4,11.1296,10.32,10.5968,54273.8125,0
+ACET.US,D,20251117,000000,10.56,10.9744,9.4272,9.4944,186730.6875,0
+ACET.US,D,20251118,000000,10.464,10.464,9.4464,9.6192,105266.4375,0
+ACET.US,D,20251119,000000,9.6,9.952,9.0528,9.2352,92313.375,0
+ACET.US,D,20251120,000000,9.28,9.92,9.2016,9.24,63783.3125,0
+ACET.US,D,20251121,000000,9.24,10.0168,9.2304,9.6368,61366.5,0
+ACET.US,D,20251124,000000,10.048,10.7568,9.66562,9.7952,63149.125,0
+ACET.US,D,20251125,000000,10.1216,10.2944,9.552,9.5984,88746.4375,0
+ACET.US,D,20251126,000000,9.6704,10.08,9.264,9.616,294399.375,0
+ACET.US,D,20251128,000000,10.064,11.1504,9.9344,10.3712,82233.8125,0
+ACET.US,D,20251201,000000,10.56,10.56,9.7056,9.7648,93398.5,0
+ACET.US,D,20251202,000000,9.76,9.8384,8.7744,8.9616,167645.1875,0
+ACET.US,D,20251203,000000,8.9648,8.9856,8.4,8.592,208839.75,0
+ACET.US,D,20251204,000000,8.6912,9.1504,8.56,8.88,113290.6875,0
+ACET.US,D,20251205,000000,8.56,8.8,8.5072,8.5472,134272.875,0
+ACET.US,D,20251208,000000,8.64,8.7984,8,8.3872,208849.5625,0
+ACET.US,D,20251209,000000,8.3984,8.6832,8.24,8.5792,163509.8125,0
+ACET.US,D,20251210,000000,9.0576,9.4208,8.32,8.7792,196223.4375,0
+ACET.US,D,20251211,000000,8.512,8.7968,8.24,8.2688,226870.4375,0
+ACET.US,D,20251212,000000,8.16,8.41118,7.84,7.9792,243082.875,0
+ACET.US,D,20251215,000000,8.2528,8.32,7.84,7.92,233078.25,0
+ACET.US,D,20251216,000000,8,8.0416,7.384,7.44,294143.75,0
+ACET.US,D,20251217,000000,7.5664,8,7.456,7.5248,264743.375,0
+ACET.US,D,20251218,000000,7.6448,7.9328,7.52,7.52,95034.75,0
+ACET.US,D,20251219,000000,7.4608,8.176,7.3616,7.8992,378873,0
+ACET.US,D,20251222,000000,7.84,8.2944,7.744,7.8688,187272.5,0
+ACET.US,D,20251223,000000,7.8336,7.9632,7.5488,7.7744,105836.9375,0
+ACET.US,D,20251224,000000,7.7744,8.32,7.7744,8.3072,86600.125,0
+ACET.US,D,20251226,000000,7.536,8.368,7.52,8.32,185124.3125,0
+ACET.US,D,20251229,000000,8.0304,8.2336,7.84,7.8736,168408.6875,0
+ACET.US,D,20251230,000000,7.97,8.32,7.62,7.93,271554,0
+ACET.US,D,20251231,000000,7.84,8.84,7.84,8.42,261754,0
+ACET.US,D,20260102,000000,8.43,8.82,8.33,8.82,732062,0
+ACET.US,D,20260105,000000,8.83,9.05,7.94,8.15,282663,0
+ACET.US,D,20260106,000000,8.1,8.25,7.97,8.05,163861,0
+ACET.US,D,20260107,000000,8.07,8.55,8.07,8.45,116871,0
+ACET.US,D,20260108,000000,8.34,8.4,8.0234,8.09,170499,0
+ACET.US,D,20260109,000000,8.17,8.215,7.93,8.03,149801,0
+ACET.US,D,20260112,000000,8.05,8.08,7.7,7.81,190079,0
+ACET.US,D,20260113,000000,7.78,8.32,7.72,8.29,112772,0
+ACET.US,D,20260114,000000,8.33,8.56,8.2,8.29,92927,0
+ACET.US,D,20260115,000000,8.3,8.4999,7.9,7.94,113076,0
+ACET.US,D,20260116,000000,7.9,8.3,7.87,8.28,137948,0
+ACET.US,D,20260120,000000,8.12,8.18,7.83,7.9,308373,0
+ACET.US,D,20260121,000000,8.13,8.55,7.76,8.07,248762,0
+ACET.US,D,20260122,000000,8.16,8.45,8.05,8.4,242677,0
+ACET.US,D,20260123,000000,8.31,8.53,8.17,8.44,110765,0
+ACET.US,D,20260126,000000,8.47,9,8.35,8.7,134955,0
+ACET.US,D,20260127,000000,8.68,8.9499,8.175,8.54,122225,0
+ACET.US,D,20260128,000000,8.54,8.55,8.28,8.45,74427,0
+ACET.US,D,20260129,000000,8.45,8.52,8.26,8.5,50796,0
+ACET.US,D,20260130,000000,8.41,8.5,7.88,7.99,170886,0
+ACET.US,D,20260202,000000,7.9,8.135,7.81,7.98,108001,0
+ACET.US,D,20260203,000000,7.96,8.1,7.64,7.7,82585,0
+ACET.US,D,20260204,000000,7.7,7.85,7.36,7.43,176574,0
+ACET.US,D,20260205,000000,7.32,7.35,6.4066,6.44,277741,0
+ACET.US,D,20260206,000000,6.55,7.03,6.55,7.03,226294,0
+ACET.US,D,20260209,000000,6.91,8.35,6.575,7.25,410399,0
+ACET.US,D,20260210,000000,7.2,7.56,7.12,7.13,262817,0
+ACET.US,D,20260211,000000,7.17,7.47,6.6,6.81,273861,0
+ACET.US,D,20260212,000000,6.82,7,6.42,6.72,287957,0
+ACET.US,D,20260213,000000,6.76,7.3,6.72,6.91,237522,0
+ACET.US,D,20260217,000000,6.86,7.08,6.5,7.04,255171,0
+ACET.US,D,20260218,000000,6.94,7.2,6.8,6.99,259535,0
diff --git a/daily/us/nasdaq stocks/1/acfn.us.txt b/daily/us/nasdaq stocks/1/acfn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de21221186cdd1135c0b75e9162bec4b926b2c64
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acfn.us.txt	
@@ -0,0 +1,143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACFN.US,D,20250728,000000,18.21,21.95,17.755,21.95,111371,0
+ACFN.US,D,20250729,000000,24.56,27.61,23.18,24.91,108776,0
+ACFN.US,D,20250730,000000,26.55,27.75,25.235,26.63,94476,0
+ACFN.US,D,20250731,000000,26,27.62,25.04,25.45,36100,0
+ACFN.US,D,20250801,000000,25,28.725,22.59,28.7,75932,0
+ACFN.US,D,20250804,000000,28.77,29.95,28.77,29.19,73604,0
+ACFN.US,D,20250805,000000,29.4,29.57,27.0101,27.53,36052,0
+ACFN.US,D,20250806,000000,27.36,30.69,26.6864,29.62,55484,0
+ACFN.US,D,20250807,000000,32,32.9999,28.0501,30.16,64981,0
+ACFN.US,D,20250808,000000,30.16,31,27.05,27.66,56986,0
+ACFN.US,D,20250811,000000,27.46,30.37,26.83,30.37,38242,0
+ACFN.US,D,20250812,000000,30.41,30.41,25.7019,28.59,50783,0
+ACFN.US,D,20250813,000000,28.1,28.9999,25.56,28.09,20401,0
+ACFN.US,D,20250814,000000,27.16,27.55,25.55,26.52,22366,0
+ACFN.US,D,20250815,000000,25.96,26.59,23.6301,25.16,13698,0
+ACFN.US,D,20250818,000000,26.47,26.47,25.095,26.25,16488,0
+ACFN.US,D,20250819,000000,24.34,26.5899,24.07,26.37,19964,0
+ACFN.US,D,20250820,000000,25.1,25.65,24.07,25,29930,0
+ACFN.US,D,20250821,000000,25.5,26.95,25.34,26.64,9470,0
+ACFN.US,D,20250822,000000,26,28.49,25.25,27.25,31728,0
+ACFN.US,D,20250825,000000,28,30.4,25.7,28.72,38158,0
+ACFN.US,D,20250826,000000,29.75,30.39,27.5,28.345,33232,0
+ACFN.US,D,20250827,000000,28.85,29.13,27.0299,28.3,26673,0
+ACFN.US,D,20250828,000000,28,28.0442,25.74,27.12,27764,0
+ACFN.US,D,20250829,000000,27.98,30.2,26.5001,27.66,41543,0
+ACFN.US,D,20250902,000000,28.07,29.6603,27.18,27.9,29185,0
+ACFN.US,D,20250903,000000,28.1,29.035,26.78,27.345,32380,0
+ACFN.US,D,20250904,000000,27,29.115,27,28.02,19685,0
+ACFN.US,D,20250905,000000,28.95,28.95,27.385,27.62,16761,0
+ACFN.US,D,20250908,000000,29.16,32,28.0506,30.58,59191,0
+ACFN.US,D,20250909,000000,31.94,31.94,28.53,29.2,30724,0
+ACFN.US,D,20250910,000000,30.5,30.5,28.385,30.14,11083,0
+ACFN.US,D,20250911,000000,30.18,31.5,29.71,30.4,14942,0
+ACFN.US,D,20250912,000000,30.08,30.9555,29.5,29.765,14240,0
+ACFN.US,D,20250915,000000,29.88,30.55,29.33,30.09,19850,0
+ACFN.US,D,20250916,000000,30.09,30.09,28.01,28.755,10776,0
+ACFN.US,D,20250917,000000,29.25,30.185,28.5,29.29,18841,0
+ACFN.US,D,20250918,000000,29.69,31.16,28.88,28.88,14996,0
+ACFN.US,D,20250919,000000,28.61,31.47,28.03,28.8,79144,0
+ACFN.US,D,20250922,000000,29.05,31.88,28.5941,30.58,41824,0
+ACFN.US,D,20250923,000000,30.1,31.12,28.01,29.51,22188,0
+ACFN.US,D,20250924,000000,29.6,30.0058,28.12,28.51,17038,0
+ACFN.US,D,20250925,000000,28.6545,29.98,28.56,28.56,8009,0
+ACFN.US,D,20250926,000000,28.56,29.505,27.63,28.55,15243,0
+ACFN.US,D,20250929,000000,28.32,30.1,28.3,28.3,16817,0
+ACFN.US,D,20250930,000000,28.62,29.117,27.5,28.6,16017,0
+ACFN.US,D,20251001,000000,28.38,29.0044,27.5,28.0684,9198,0
+ACFN.US,D,20251002,000000,28.51,28.56,27.91,28.3,5954,0
+ACFN.US,D,20251003,000000,28.96,29.93,28.55,29.28,15002,0
+ACFN.US,D,20251006,000000,29.05,29.55,27,27.64,18332,0
+ACFN.US,D,20251007,000000,27.86,27.86,26.5001,26.81,19110,0
+ACFN.US,D,20251008,000000,26.5,27.71,26.5,27.34,10283,0
+ACFN.US,D,20251009,000000,27.22,27.22,26.65,26.71,3608,0
+ACFN.US,D,20251010,000000,27.5,27.5,25.01,25.405,15203,0
+ACFN.US,D,20251013,000000,25,25.82,24.14,25.38,26636,0
+ACFN.US,D,20251014,000000,25.04,26.5,24.022,26.5,18841,0
+ACFN.US,D,20251015,000000,26,26.28,24.36,25.6,19697,0
+ACFN.US,D,20251016,000000,25.01,25.374,23.6,24.47,25865,0
+ACFN.US,D,20251017,000000,23.71,24.51,23.2897,24.16,12403,0
+ACFN.US,D,20251020,000000,23.88,24.63,23.24,23.91,18478,0
+ACFN.US,D,20251021,000000,24.035,25.6183,23.7,24.9085,18049,0
+ACFN.US,D,20251022,000000,27.05,27.05,23.68,23.81,9755,0
+ACFN.US,D,20251023,000000,23.77,24.89,23.45,23.95,19337,0
+ACFN.US,D,20251024,000000,23.05,26.47,23,25.56,22029,0
+ACFN.US,D,20251027,000000,25.39,26.0068,25.01,25.01,18020,0
+ACFN.US,D,20251028,000000,25.3921,25.5007,25.02,25.11,2093,0
+ACFN.US,D,20251029,000000,24.98,25.232,24.5,25.04,4108,0
+ACFN.US,D,20251030,000000,23.54,25.43,23.54,24.6,6591,0
+ACFN.US,D,20251031,000000,24.57,25.09,23.5403,24.73,7254,0
+ACFN.US,D,20251103,000000,24.96,25.3045,23.88,24.18,8665,0
+ACFN.US,D,20251104,000000,23.5,24.18,22.75,22.945,12661,0
+ACFN.US,D,20251105,000000,24.16,24.16,22.315,23,9408,0
+ACFN.US,D,20251106,000000,18,18.6064,12.42,14.2,163994,0
+ACFN.US,D,20251107,000000,13.83,15.99,13.5,15.13,95406,0
+ACFN.US,D,20251110,000000,14.09,16.61,13.65,15.87,60272,0
+ACFN.US,D,20251111,000000,16.13,17.1255,15.9201,16,47189,0
+ACFN.US,D,20251112,000000,15.9,15.9,14.5,14.51,31445,0
+ACFN.US,D,20251113,000000,14.5,14.87,13.82,14.06,17004,0
+ACFN.US,D,20251114,000000,13.8,14.64,13.69,14.16,19610,0
+ACFN.US,D,20251117,000000,14.14,14.3,13.3,13.54,21159,0
+ACFN.US,D,20251118,000000,13.67,13.775,13.25,13.25,29137,0
+ACFN.US,D,20251119,000000,13.4,14.5,13.4,14.41,16276,0
+ACFN.US,D,20251120,000000,14.79,14.79,13.2669,13.29,23977,0
+ACFN.US,D,20251121,000000,13.61,13.97,12.8,12.81,23046,0
+ACFN.US,D,20251124,000000,13,13.675,12.4214,13.27,32421,0
+ACFN.US,D,20251125,000000,13.22,14.655,13.22,14.655,15989,0
+ACFN.US,D,20251126,000000,14.3481,14.68,13.93,13.93,17594,0
+ACFN.US,D,20251128,000000,14.4744,15,14.38,14.87,7194,0
+ACFN.US,D,20251201,000000,14.5,14.88,14.0989,14.37,5749,0
+ACFN.US,D,20251202,000000,14.91,15.5,14.4,15.21,15110,0
+ACFN.US,D,20251203,000000,15.59,16.54,15,15.94,63692,0
+ACFN.US,D,20251204,000000,15.93,16.89,15.89,16.52,32424,0
+ACFN.US,D,20251205,000000,16.675,16.675,15,15,16788,0
+ACFN.US,D,20251208,000000,15.5,15.91,15.2501,15.91,12500,0
+ACFN.US,D,20251209,000000,15.91,16.75,15.91,16.75,12837,0
+ACFN.US,D,20251210,000000,16.35,16.95,15.631,16.68,18310,0
+ACFN.US,D,20251211,000000,16.75,17.53,16.16,16.56,18712,0
+ACFN.US,D,20251212,000000,16.4033,16.91,15.1125,15.79,103157,0
+ACFN.US,D,20251215,000000,15.91,17,14.8,15.63,45050,0
+ACFN.US,D,20251216,000000,15.15,16.195,14.82,14.83,55469,0
+ACFN.US,D,20251217,000000,15.19,15.96,14.02,15.36,194905,0
+ACFN.US,D,20251218,000000,16.1214,16.35,14.6215,14.9,116004,0
+ACFN.US,D,20251219,000000,15.43,16.14,14.45,15.02,85417,0
+ACFN.US,D,20251222,000000,15.5001,16.0464,14.8607,15.01,42943,0
+ACFN.US,D,20251223,000000,15.7146,15.75,14.875,15.75,21221,0
+ACFN.US,D,20251224,000000,15.6,16.8685,15.235,15.77,54773,0
+ACFN.US,D,20251226,000000,15.9462,16.005,14.82,15.2,187608,0
+ACFN.US,D,20251229,000000,15.19,16.085,14.685,15.22,129752,0
+ACFN.US,D,20251230,000000,15.15,15.8599,14.87,14.93,83102,0
+ACFN.US,D,20251231,000000,15.3,16.005,14.85,15.1,42777,0
+ACFN.US,D,20260102,000000,15.2,16.2,15,15.22,45677,0
+ACFN.US,D,20260105,000000,15.79,20.25,15.4,19.27,186899,0
+ACFN.US,D,20260106,000000,19.1,19.1971,17.18,17.34,40919,0
+ACFN.US,D,20260107,000000,17.5,19.46,17.395,19.44,74962,0
+ACFN.US,D,20260108,000000,20.75,20.95,19.5,20.81,28135,0
+ACFN.US,D,20260109,000000,20.95,21.5,19.99,20.97,76936,0
+ACFN.US,D,20260112,000000,20.5,20.92,20.14,20.73,24180,0
+ACFN.US,D,20260113,000000,19.6,20.71,19.6,20.71,15429,0
+ACFN.US,D,20260114,000000,20.69,20.69,19.61,20.14,11706,0
+ACFN.US,D,20260115,000000,20.2434,20.2434,19.62,19.95,2729,0
+ACFN.US,D,20260116,000000,20.126,20.126,19.01,19.02,9808,0
+ACFN.US,D,20260120,000000,18.59,20.08,18.209,19.02,33254,0
+ACFN.US,D,20260121,000000,19.2002,19.2002,18.01,18.125,18180,0
+ACFN.US,D,20260122,000000,18.12,19.1327,17.89,18.88,14427,0
+ACFN.US,D,20260123,000000,18.61,18.8199,17.65,18.67,22073,0
+ACFN.US,D,20260126,000000,18.85,18.86,17.5,18.35,30900,0
+ACFN.US,D,20260127,000000,18.47,18.69,16.61,17.52,27121,0
+ACFN.US,D,20260128,000000,17.65,18.3,17.2234,17.32,69007,0
+ACFN.US,D,20260129,000000,17.66,18.28,16.94,18.28,47158,0
+ACFN.US,D,20260130,000000,18.11,18.23,17.69,17.72,20798,0
+ACFN.US,D,20260202,000000,17.6,18.26,17.6,17.72,4204,0
+ACFN.US,D,20260203,000000,17.79,18.06,16.1201,16.5,10212,0
+ACFN.US,D,20260204,000000,17.2,17.2,15.5,16.48,13422,0
+ACFN.US,D,20260205,000000,16.04,17.26,15.81,16,31230,0
+ACFN.US,D,20260206,000000,16.51,17.6299,16.195,16.42,38496,0
+ACFN.US,D,20260209,000000,16.89,20.19,16.89,19.02,25912,0
+ACFN.US,D,20260210,000000,19.16,19.82,18.18,18.18,20566,0
+ACFN.US,D,20260211,000000,18.19,19.36,17.91,19.14,30345,0
+ACFN.US,D,20260212,000000,19.35,19.35,17.82,18.02,15842,0
+ACFN.US,D,20260213,000000,18.41,18.41,17.82,18.19,2787,0
+ACFN.US,D,20260217,000000,17.8404,18.18,17.4,17.5,6089,0
+ACFN.US,D,20260218,000000,17.5,17.5,16.82,17.15,9528,0
diff --git a/daily/us/nasdaq stocks/1/acrv.us.txt b/daily/us/nasdaq stocks/1/acrv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44a61c757c9db0d686d5ee9b382d44587c38869f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acrv.us.txt	
@@ -0,0 +1,817 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACRV.US,D,20221115,000000,13.35,17.09,12.7083,16.64,528026,0
+ACRV.US,D,20221116,000000,15.9,20.7031,15.06,16.75,222917,0
+ACRV.US,D,20221117,000000,16.53,19.5,14.88,15.72,312210,0
+ACRV.US,D,20221118,000000,15.72,18.95,15.59,15.78,215738,0
+ACRV.US,D,20221121,000000,15.77,16.8489,12.5,12.51,95590,0
+ACRV.US,D,20221122,000000,13.35,14.2399,12.5,12.53,38963,0
+ACRV.US,D,20221123,000000,12.5,13.5,10.9006,12.5,59969,0
+ACRV.US,D,20221125,000000,12.51,14.9,12.5,12.5,114247,0
+ACRV.US,D,20221128,000000,12.25,12.7,12.25,12.5,19544,0
+ACRV.US,D,20221129,000000,12.7,13.2899,12.5,12.5,39270,0
+ACRV.US,D,20221130,000000,12.3,12.919,11.56,12.85,64041,0
+ACRV.US,D,20221201,000000,12.52,12.7642,12.4,12.5,6883,0
+ACRV.US,D,20221202,000000,12.4046,12.74,12.4,12.65,17507,0
+ACRV.US,D,20221205,000000,12.65,12.8,12.51,12.53,9601,0
+ACRV.US,D,20221206,000000,12.1726,12.84,12.1726,12.71,13164,0
+ACRV.US,D,20221207,000000,12.99,12.99,12.27,12.62,11057,0
+ACRV.US,D,20221208,000000,12.7,12.7,12.32,12.5,3845,0
+ACRV.US,D,20221209,000000,12.5,12.6023,12.5,12.5,2017,0
+ACRV.US,D,20221212,000000,12.42,12.65,12.4,12.5,35013,0
+ACRV.US,D,20221213,000000,12.67,12.73,12.41,12.59,5199,0
+ACRV.US,D,20221214,000000,12.75,12.75,12.42,12.51,8925,0
+ACRV.US,D,20221215,000000,12.6,12.6,11.32,11.52,11735,0
+ACRV.US,D,20221216,000000,11.85,12.5,11.51,11.99,18090,0
+ACRV.US,D,20221219,000000,12.5,12.5,11.5,11.5,12683,0
+ACRV.US,D,20221220,000000,11.51,12.388,11.5,11.51,7061,0
+ACRV.US,D,20221221,000000,11.85,12.4184,11.52,11.92,16917,0
+ACRV.US,D,20221222,000000,11.72,11.7492,11.35,11.35,4188,0
+ACRV.US,D,20221223,000000,11.45,11.71,11.4,11.65,7155,0
+ACRV.US,D,20221227,000000,11.62,11.62,11.5,11.5,870,0
+ACRV.US,D,20221228,000000,11.5,11.65,11.35,11.35,6267,0
+ACRV.US,D,20221229,000000,11.35,12.02,11.35,12,5681,0
+ACRV.US,D,20221230,000000,11.59,11.98,11.52,11.52,9503,0
+ACRV.US,D,20230103,000000,11.95,12.18,11.52,11.57,6941,0
+ACRV.US,D,20230104,000000,11.79,12.11,11.52,12.03,8936,0
+ACRV.US,D,20230105,000000,12.03,12.2,11.61,11.61,806,0
+ACRV.US,D,20230106,000000,11.6,11.6,11.6,11.6,549,0
+ACRV.US,D,20230109,000000,11.6,12,11.51,11.55,4961,0
+ACRV.US,D,20230110,000000,11.76,12.47,11.54,11.58,64816,0
+ACRV.US,D,20230111,000000,12.13,12.27,11.8606,12.27,3557,0
+ACRV.US,D,20230112,000000,11.92,12.38,11.92,12.02,2009,0
+ACRV.US,D,20230113,000000,12.5,12.5,12.0044,12.42,1115,0
+ACRV.US,D,20230117,000000,12.3464,12.65,12.3464,12.51,7845,0
+ACRV.US,D,20230118,000000,13.02,13.03,12.4,12.79,7509,0
+ACRV.US,D,20230119,000000,12.6527,13.895,12.6527,13.86,2083,0
+ACRV.US,D,20230120,000000,13.98,15.39,13.51,14.13,12266,0
+ACRV.US,D,20230123,000000,14.3,14.88,14.3,14.57,8128,0
+ACRV.US,D,20230124,000000,14.87,14.87,13.78,14.27,6811,0
+ACRV.US,D,20230125,000000,13.9999,14.7,13.9999,14.7,2110,0
+ACRV.US,D,20230126,000000,14.72,14.72,13.1101,14.29,3587,0
+ACRV.US,D,20230127,000000,14.54,14.59,14.53,14.53,1440,0
+ACRV.US,D,20230130,000000,14.4,15,14.22,14.43,2615,0
+ACRV.US,D,20230131,000000,14.94,17.97,14.22,16.2,11247,0
+ACRV.US,D,20230201,000000,18.9,18.96,16.19,16.4,21738,0
+ACRV.US,D,20230202,000000,16.22,19.08,16.22,17.8,20479,0
+ACRV.US,D,20230203,000000,17.8,19.73,16.2201,19.05,20796,0
+ACRV.US,D,20230206,000000,20,25.47,19.0886,20.78,61991,0
+ACRV.US,D,20230207,000000,20.89,23.66,19.7939,22.13,45883,0
+ACRV.US,D,20230208,000000,22.35,23,20.5257,22.55,92118,0
+ACRV.US,D,20230209,000000,22.43,22.55,20.965,22.22,28942,0
+ACRV.US,D,20230210,000000,22,22.75,21.53,21.96,16529,0
+ACRV.US,D,20230213,000000,21.355,23,20.61,22.9,30069,0
+ACRV.US,D,20230214,000000,22.9,23.745,21.51,23.2,107732,0
+ACRV.US,D,20230215,000000,23.1,23.9999,21.61,22.5,59544,0
+ACRV.US,D,20230216,000000,22.11,23.33,22.11,23,56606,0
+ACRV.US,D,20230217,000000,22.55,23.99,20.91,21.59,46044,0
+ACRV.US,D,20230221,000000,21.19,21.6,18.305,18.32,26354,0
+ACRV.US,D,20230222,000000,17.55,17.55,13.595,15.15,54783,0
+ACRV.US,D,20230223,000000,15.44,16,14.21,14.81,76546,0
+ACRV.US,D,20230224,000000,14.9,15.9,13.465,15.33,53957,0
+ACRV.US,D,20230227,000000,16,19.87,16,19,100255,0
+ACRV.US,D,20230228,000000,19.4,21,18.8,20.32,35883,0
+ACRV.US,D,20230301,000000,20.42,21.375,19.72,20.63,49759,0
+ACRV.US,D,20230302,000000,20.11,22,19.42,20.5,49481,0
+ACRV.US,D,20230303,000000,20.2,21.5,18.8982,21,44066,0
+ACRV.US,D,20230306,000000,21.34,21.46,20.08,20.64,72886,0
+ACRV.US,D,20230307,000000,21.07,22.83,20.08,21.95,85092,0
+ACRV.US,D,20230308,000000,21.765,22.745,21.02,21.93,89346,0
+ACRV.US,D,20230309,000000,21.59,22.55,21.21,21.34,80346,0
+ACRV.US,D,20230310,000000,20.94,22.1,19.695,20.04,108347,0
+ACRV.US,D,20230313,000000,19.32,21.38,19.32,21.07,95536,0
+ACRV.US,D,20230314,000000,21.07,22.33,20.05,21.13,96020,0
+ACRV.US,D,20230315,000000,21.12,22.7,18.7,20.3,168651,0
+ACRV.US,D,20230316,000000,19.5,20.44,19.5,20.38,108286,0
+ACRV.US,D,20230317,000000,20.55,23.1568,19.59,20,1664938,0
+ACRV.US,D,20230320,000000,19.77,20.07,11.25,11.61,203519,0
+ACRV.US,D,20230321,000000,11.76,12.14,11.51,12.06,280335,0
+ACRV.US,D,20230322,000000,11.63,12.59,11.63,12.13,53249,0
+ACRV.US,D,20230323,000000,12.04,13.2,12,13.09,54749,0
+ACRV.US,D,20230324,000000,12.75,13.3912,12.53,13.02,49039,0
+ACRV.US,D,20230327,000000,13.03,13.99,12.6001,13.65,28530,0
+ACRV.US,D,20230328,000000,13.7,14.3699,13.37,13.4,19667,0
+ACRV.US,D,20230329,000000,13.28,13.7466,12.57,12.71,20889,0
+ACRV.US,D,20230330,000000,12.76,14.08,12.46,13.79,40298,0
+ACRV.US,D,20230331,000000,14.05,14.39,12.31,12.69,51872,0
+ACRV.US,D,20230403,000000,12.94,12.94,11.34,11.85,45067,0
+ACRV.US,D,20230404,000000,11.52,11.76,11.4315,11.67,28121,0
+ACRV.US,D,20230405,000000,11.22,11.67,10.3001,10.34,32805,0
+ACRV.US,D,20230406,000000,10.28,10.28,8.665,8.79,29554,0
+ACRV.US,D,20230410,000000,8.81,9.745,8.81,9.5,38135,0
+ACRV.US,D,20230411,000000,9.27,10.3285,8.9346,9.93,27437,0
+ACRV.US,D,20230412,000000,10.07,10.1,8.86,9.37,27703,0
+ACRV.US,D,20230413,000000,9.54,9.9,9.22,9.56,18352,0
+ACRV.US,D,20230414,000000,9.44,9.47,8.06,8.38,113883,0
+ACRV.US,D,20230417,000000,8.7,8.91,8.52,8.84,15329,0
+ACRV.US,D,20230418,000000,8.88,9.4,8.83,9.07,18774,0
+ACRV.US,D,20230419,000000,9.06,10.56,9.06,10.34,23151,0
+ACRV.US,D,20230420,000000,10.43,11.635,10.17,11.46,38398,0
+ACRV.US,D,20230421,000000,11.5,11.74,10.9,11.74,20088,0
+ACRV.US,D,20230424,000000,11.72,12.22,11.01,12.12,18061,0
+ACRV.US,D,20230425,000000,12.11,12.57,11.87,12.3,18278,0
+ACRV.US,D,20230426,000000,12.13,12.53,11.46,12.52,26225,0
+ACRV.US,D,20230427,000000,12.5,12.51,12.13,12.3,17859,0
+ACRV.US,D,20230428,000000,12.21,12.38,11.67,12.31,13906,0
+ACRV.US,D,20230501,000000,12.41,13.11,11.96,12.42,45148,0
+ACRV.US,D,20230502,000000,12.62,13.08,12.36,12.55,27199,0
+ACRV.US,D,20230503,000000,13.19,13.34,12.5005,12.6,21425,0
+ACRV.US,D,20230504,000000,12.69,12.75,11.13,11.31,16200,0
+ACRV.US,D,20230505,000000,10.66,12.705,10.66,12.53,13366,0
+ACRV.US,D,20230508,000000,12.86,13.15,12.38,12.71,26921,0
+ACRV.US,D,20230509,000000,13.33,13.57,12.32,13.57,22776,0
+ACRV.US,D,20230510,000000,14.12,14.12,12.89,13,26026,0
+ACRV.US,D,20230511,000000,13.04,13.91,13.04,13.59,19885,0
+ACRV.US,D,20230512,000000,13.99,13.99,13.29,13.45,35080,0
+ACRV.US,D,20230515,000000,13.27,14.29,12.4137,14.09,48728,0
+ACRV.US,D,20230516,000000,14.16,14.3,13.7,13.89,43190,0
+ACRV.US,D,20230517,000000,14.22,14.22,12.88,13.5,19850,0
+ACRV.US,D,20230518,000000,13.775,13.895,13.2,13.2,12928,0
+ACRV.US,D,20230519,000000,13.6,13.9149,12.53,12.82,16618,0
+ACRV.US,D,20230522,000000,12.3038,13.11,12.17,12.86,43415,0
+ACRV.US,D,20230523,000000,12.55,13.09,12,12.21,25444,0
+ACRV.US,D,20230524,000000,12.29,12.41,11.96,12.34,10639,0
+ACRV.US,D,20230525,000000,12.39,12.73,12.39,12.5,19682,0
+ACRV.US,D,20230526,000000,12.3,12.69,12.3,12.55,13290,0
+ACRV.US,D,20230530,000000,12.86,12.86,11.72,12.5,15104,0
+ACRV.US,D,20230531,000000,12.26,12.7,11.75,11.78,19838,0
+ACRV.US,D,20230601,000000,11.98,12.68,11.9,12.42,14207,0
+ACRV.US,D,20230602,000000,12.56,12.6,11.93,12.37,25251,0
+ACRV.US,D,20230605,000000,12.2,12.65,12.11,12.28,17393,0
+ACRV.US,D,20230606,000000,12.31,12.77,12.25,12.49,41422,0
+ACRV.US,D,20230607,000000,12.48,12.84,12.355,12.47,32912,0
+ACRV.US,D,20230608,000000,12.48,12.95,12.1,12.31,17878,0
+ACRV.US,D,20230609,000000,12.5,12.695,12.11,12.5,20648,0
+ACRV.US,D,20230612,000000,12.44,12.675,12.16,12.27,26632,0
+ACRV.US,D,20230613,000000,12.51,12.55,12.14,12.14,42422,0
+ACRV.US,D,20230614,000000,12.01,12.47,11.76,11.77,25026,0
+ACRV.US,D,20230615,000000,12.41,12.555,11.75,11.95,41732,0
+ACRV.US,D,20230616,000000,12.17,12.6975,11.99,12.5,94962,0
+ACRV.US,D,20230620,000000,12.4,13.16,11.5001,12.84,58894,0
+ACRV.US,D,20230621,000000,12.85,14.03,12.6,13.33,55712,0
+ACRV.US,D,20230622,000000,13.22,13.44,12.7,12.88,11162,0
+ACRV.US,D,20230623,000000,13,13.83,12.77,13.65,285558,0
+ACRV.US,D,20230626,000000,13.69,13.9396,12.7801,13.07,16907,0
+ACRV.US,D,20230627,000000,12.77,13.21,12.76,13.08,11755,0
+ACRV.US,D,20230628,000000,12.87,13.6,12.8,13.42,18543,0
+ACRV.US,D,20230629,000000,13.38,13.45,13.16,13.32,10446,0
+ACRV.US,D,20230630,000000,13.415,13.4475,12.765,12.96,14537,0
+ACRV.US,D,20230703,000000,12.85,13.4025,12.84,13.15,2371,0
+ACRV.US,D,20230705,000000,13.14,13.34,12.1101,12.3,15070,0
+ACRV.US,D,20230706,000000,12.55,12.55,10.28,11.655,17785,0
+ACRV.US,D,20230707,000000,11.39,12.52,11.2,11.44,18572,0
+ACRV.US,D,20230710,000000,11.9,12.15,11.6,11.64,6990,0
+ACRV.US,D,20230711,000000,11.67,12.6,11.54,12.01,20305,0
+ACRV.US,D,20230712,000000,12.1,12.6,12.06,12.22,12104,0
+ACRV.US,D,20230713,000000,12.34,12.51,12.13,12.24,6256,0
+ACRV.US,D,20230714,000000,12.18,12.89,12.18,12.41,6957,0
+ACRV.US,D,20230717,000000,12.6,12.9216,12.34,12.37,64318,0
+ACRV.US,D,20230718,000000,12.28,13.13,12.05,13.09,50785,0
+ACRV.US,D,20230719,000000,12.89,13.5,12.575,13.17,11203,0
+ACRV.US,D,20230720,000000,12.655,13.17,12.655,13.05,10459,0
+ACRV.US,D,20230721,000000,12.89,13.03,12.72,12.8,14869,0
+ACRV.US,D,20230724,000000,12.77,12.87,12.02,12.36,6821,0
+ACRV.US,D,20230725,000000,13,13.0999,12.54,12.54,6217,0
+ACRV.US,D,20230726,000000,12.54,12.8992,12.13,12.47,4750,0
+ACRV.US,D,20230727,000000,12.54,12.57,12.0206,12.28,8326,0
+ACRV.US,D,20230728,000000,12.34,13.2,12.3,12.49,9802,0
+ACRV.US,D,20230731,000000,12.72,12.72,12.15,12.44,6349,0
+ACRV.US,D,20230801,000000,12.29,12.57,11.2901,12.46,7467,0
+ACRV.US,D,20230802,000000,12.6,12.6,11.9001,11.98,6400,0
+ACRV.US,D,20230803,000000,12.22,12.495,11.8,11.8,10335,0
+ACRV.US,D,20230804,000000,11.52,12.2096,11.52,11.75,4586,0
+ACRV.US,D,20230807,000000,11.6,12.1,11.5958,12.09,12741,0
+ACRV.US,D,20230808,000000,12.6,12.6,11.6,11.86,8016,0
+ACRV.US,D,20230809,000000,11.52,11.97,11.27,11.92,48329,0
+ACRV.US,D,20230810,000000,11.73,11.73,11.22,11.6,13066,0
+ACRV.US,D,20230811,000000,11.6,12.89,11.6,12.39,20092,0
+ACRV.US,D,20230814,000000,12.1,12.475,12.01,12.01,5781,0
+ACRV.US,D,20230815,000000,11.96,12.7,11.4601,11.72,8252,0
+ACRV.US,D,20230816,000000,11.6,12.12,11.26,11.26,23047,0
+ACRV.US,D,20230817,000000,11.35,11.77,11.025,11.04,11282,0
+ACRV.US,D,20230818,000000,11.04,11.3,11,11.13,10381,0
+ACRV.US,D,20230821,000000,11.04,11.67,10.59,11.11,6860,0
+ACRV.US,D,20230822,000000,11.38,11.895,11.165,11.24,9228,0
+ACRV.US,D,20230823,000000,11.51,11.63,11.475,11.5,5424,0
+ACRV.US,D,20230824,000000,11.6,12.21,11.6,11.82,7319,0
+ACRV.US,D,20230825,000000,12.3321,12.39,11.84,12,4336,0
+ACRV.US,D,20230828,000000,11.85,12.05,11.74,11.74,6513,0
+ACRV.US,D,20230829,000000,11.62,12.24,11.62,11.95,7368,0
+ACRV.US,D,20230830,000000,11.8301,12.025,11.8301,11.84,3820,0
+ACRV.US,D,20230831,000000,11.77,12,11.63,11.72,11679,0
+ACRV.US,D,20230901,000000,11.62,12.14,11.62,11.71,7576,0
+ACRV.US,D,20230905,000000,11.71,12.52,11.71,12.1,11350,0
+ACRV.US,D,20230906,000000,12.09,12.1,11.75,11.9,8088,0
+ACRV.US,D,20230907,000000,11.93,12.09,11.7,11.7,14889,0
+ACRV.US,D,20230908,000000,11.66,11.75,11.4106,11.5,35256,0
+ACRV.US,D,20230911,000000,11.48,11.75,11.33,11.59,12153,0
+ACRV.US,D,20230912,000000,11.49,11.49,11,11.03,15580,0
+ACRV.US,D,20230913,000000,11.06,11.1894,10.94,10.99,16870,0
+ACRV.US,D,20230914,000000,10.99,10.99,10.76,10.99,11305,0
+ACRV.US,D,20230915,000000,11,11,10.52,10.55,52314,0
+ACRV.US,D,20230918,000000,10.01,10.5,9.85,10.06,14912,0
+ACRV.US,D,20230919,000000,9.91,9.95,9.728,9.95,6472,0
+ACRV.US,D,20230920,000000,9.86,9.86,9.57,9.57,2330,0
+ACRV.US,D,20230921,000000,9.33,9.5,9.0201,9.47,4338,0
+ACRV.US,D,20230922,000000,9.37,9.37,9.19,9.35,4177,0
+ACRV.US,D,20230925,000000,9.08,9.98,9.08,9.16,7006,0
+ACRV.US,D,20230926,000000,9.14,9.14,8.8119,8.95,4684,0
+ACRV.US,D,20230927,000000,9.3482,10.53,9.17,9.84,11121,0
+ACRV.US,D,20230928,000000,10,10.07,9.75,9.9,5552,0
+ACRV.US,D,20230929,000000,9.79,9.79,9.55,9.56,7153,0
+ACRV.US,D,20231002,000000,9.4,9.4,8.93,9,6988,0
+ACRV.US,D,20231003,000000,8.75,8.79,8.5001,8.6,4456,0
+ACRV.US,D,20231004,000000,8.3501,8.3501,6.94,7.66,31511,0
+ACRV.US,D,20231005,000000,8.44,8.4994,6.99,7.32,44063,0
+ACRV.US,D,20231006,000000,7.5,7.8,7.0107,7.25,31999,0
+ACRV.US,D,20231009,000000,7.07,7.24,6.5,6.84,18576,0
+ACRV.US,D,20231010,000000,6.9601,7.3,6.6,6.875,20424,0
+ACRV.US,D,20231011,000000,6.76,7.33,6.64,6.73,19891,0
+ACRV.US,D,20231012,000000,6.5,6.5,6.11,6.24,11265,0
+ACRV.US,D,20231013,000000,6.35,6.35,6.02,6.06,14008,0
+ACRV.US,D,20231016,000000,5.98,6.345,5.55,5.76,30910,0
+ACRV.US,D,20231017,000000,5.91,5.96,5.06,5.48,36177,0
+ACRV.US,D,20231018,000000,5.4406,5.63,5.17,5.46,27226,0
+ACRV.US,D,20231019,000000,5.54,5.6,5.38,5.42,12016,0
+ACRV.US,D,20231020,000000,5.45,5.63,5.4,5.54,17464,0
+ACRV.US,D,20231023,000000,5.55,5.55,5.42,5.42,15220,0
+ACRV.US,D,20231024,000000,5.53,5.65,5.09,5.42,31781,0
+ACRV.US,D,20231025,000000,5.4,5.425,5.32,5.35,34866,0
+ACRV.US,D,20231026,000000,5.3,5.38,4.987,5.07,39473,0
+ACRV.US,D,20231027,000000,5.4,5.401,4.9605,5.02,20790,0
+ACRV.US,D,20231030,000000,5.06,5.33,5,5.19,11893,0
+ACRV.US,D,20231031,000000,5.26,5.3,5.1,5.24,13079,0
+ACRV.US,D,20231101,000000,5.3,5.5,5.08,5.08,14267,0
+ACRV.US,D,20231102,000000,5.29,5.54,5.15,5.38,14130,0
+ACRV.US,D,20231103,000000,5.57,6.25,5.283,5.75,33926,0
+ACRV.US,D,20231106,000000,5.78,5.95,5.66,5.68,24476,0
+ACRV.US,D,20231107,000000,5.69,5.85,5.62,5.75,14328,0
+ACRV.US,D,20231108,000000,5.88,5.977,5.65,5.68,18738,0
+ACRV.US,D,20231109,000000,5.46,5.46,4.54,4.59,16605,0
+ACRV.US,D,20231110,000000,4.79,5.1662,4.105,4.375,26297,0
+ACRV.US,D,20231113,000000,4.46,5,4.375,4.56,39988,0
+ACRV.US,D,20231114,000000,4.85,5.41,4.545,5.08,47429,0
+ACRV.US,D,20231115,000000,5,5.48,4.76,5.19,35837,0
+ACRV.US,D,20231116,000000,5.67,5.67,4.42,4.44,34991,0
+ACRV.US,D,20231117,000000,4.44,4.47,3.89,3.89,43221,0
+ACRV.US,D,20231120,000000,4.1,4.36,3.61,3.99,44549,0
+ACRV.US,D,20231121,000000,3.89,4.1105,3.4113,3.63,24414,0
+ACRV.US,D,20231122,000000,3.63,3.76,3.52,3.65,14393,0
+ACRV.US,D,20231124,000000,3.65,3.84,3.61,3.84,8380,0
+ACRV.US,D,20231127,000000,3.75,3.92,3.71,3.82,9934,0
+ACRV.US,D,20231128,000000,3.95,4.25,3.6475,3.88,21871,0
+ACRV.US,D,20231129,000000,4.071,4.25,3.6588,4.03,18018,0
+ACRV.US,D,20231130,000000,4.155,4.17,3.855,4.05,14803,0
+ACRV.US,D,20231201,000000,4.28,4.82,4.09,4.41,33340,0
+ACRV.US,D,20231204,000000,4.59,5.24,4.295,5.24,66589,0
+ACRV.US,D,20231205,000000,5.4,6.36,5.29,5.39,42335,0
+ACRV.US,D,20231206,000000,5.39,5.95,5.22,5.55,81341,0
+ACRV.US,D,20231207,000000,5.5,5.88,5.215,5.39,38743,0
+ACRV.US,D,20231208,000000,5.31,5.415,4.82,5.03,22205,0
+ACRV.US,D,20231211,000000,5.07,5.395,4.68,4.88,27078,0
+ACRV.US,D,20231212,000000,4.83,5.19,4.57,4.99,33416,0
+ACRV.US,D,20231213,000000,4.78,5.29,4.7,5.2,38944,0
+ACRV.US,D,20231214,000000,5.4,5.56,4.87,5.01,86872,0
+ACRV.US,D,20231215,000000,5.08,5.19,4.59,4.59,64720,0
+ACRV.US,D,20231218,000000,4.64,4.6614,4.15,4.56,42705,0
+ACRV.US,D,20231219,000000,4.69,4.73,4.42,4.69,24617,0
+ACRV.US,D,20231220,000000,4.71,4.865,4.48,4.76,44629,0
+ACRV.US,D,20231221,000000,5.1081,5.1081,4.5,4.87,21947,0
+ACRV.US,D,20231222,000000,4.95,5.19,4.8,4.99,40008,0
+ACRV.US,D,20231226,000000,4.91,5.15,4.76,5,28414,0
+ACRV.US,D,20231227,000000,5,5.09,4.91,5.01,21736,0
+ACRV.US,D,20231228,000000,5,5.05,4.93,4.98,16491,0
+ACRV.US,D,20231229,000000,4.98,5.05,4.89,4.92,22098,0
+ACRV.US,D,20240102,000000,4.89,5.25,4.81,5.01,149212,0
+ACRV.US,D,20240103,000000,5.2,5.31,4.89,4.98,33768,0
+ACRV.US,D,20240104,000000,5.08,5.08,4.58,4.65,59645,0
+ACRV.US,D,20240105,000000,4.66,4.7299,4.41,4.56,44365,0
+ACRV.US,D,20240108,000000,4.55,4.78,3.99,4.2,133111,0
+ACRV.US,D,20240109,000000,4.19,5.03,4.03,4.57,67914,0
+ACRV.US,D,20240110,000000,4.51,4.63,4.37,4.63,14556,0
+ACRV.US,D,20240111,000000,4.5801,5.23,4.35,4.82,153874,0
+ACRV.US,D,20240112,000000,4.73,4.91,4.5232,4.79,34781,0
+ACRV.US,D,20240116,000000,4.81,4.97,4.36,4.44,32025,0
+ACRV.US,D,20240117,000000,4.4,4.69,4.25,4.35,60144,0
+ACRV.US,D,20240118,000000,4.41,4.65,4.14,4.35,26680,0
+ACRV.US,D,20240119,000000,4.38,4.63,4.14,4.35,11985,0
+ACRV.US,D,20240122,000000,4.35,4.5,4.1343,4.48,29205,0
+ACRV.US,D,20240123,000000,4.57,4.855,4.18,4.25,22837,0
+ACRV.US,D,20240124,000000,4.27,4.4599,4,4.03,27814,0
+ACRV.US,D,20240125,000000,3.98,4.19,3.7501,4.05,31564,0
+ACRV.US,D,20240126,000000,3.99,4.14,3.78,3.82,62203,0
+ACRV.US,D,20240129,000000,3.9591,3.9591,3.73,3.85,51397,0
+ACRV.US,D,20240130,000000,3.8,3.91,3.46,3.7,56719,0
+ACRV.US,D,20240131,000000,3.7,3.85,3.59,3.65,34660,0
+ACRV.US,D,20240201,000000,3.7,4.08,3.61,3.86,37408,0
+ACRV.US,D,20240202,000000,3.73,3.9,3.7,3.82,18164,0
+ACRV.US,D,20240205,000000,3.8,3.8,3.55,3.68,20588,0
+ACRV.US,D,20240206,000000,3.64,3.77,3.56,3.77,23113,0
+ACRV.US,D,20240207,000000,3.76,3.98,3.65,3.65,21468,0
+ACRV.US,D,20240208,000000,3.86,3.86,3.36,3.54,288814,0
+ACRV.US,D,20240209,000000,3.53,3.84,3.53,3.63,44985,0
+ACRV.US,D,20240212,000000,3.74,3.9,3.44,3.5,158965,0
+ACRV.US,D,20240213,000000,3.4,3.65,3.19,3.64,193129,0
+ACRV.US,D,20240214,000000,3.61,3.72,3.37,3.4,137180,0
+ACRV.US,D,20240215,000000,3.42,4.22,3.34,4,111795,0
+ACRV.US,D,20240216,000000,4,4.11,3.7803,3.94,91510,0
+ACRV.US,D,20240220,000000,3.96,4.06,3.45,3.76,90361,0
+ACRV.US,D,20240221,000000,3.8,3.993,3.7101,3.8,79351,0
+ACRV.US,D,20240222,000000,3.81,3.9899,3.75,3.82,40115,0
+ACRV.US,D,20240223,000000,3.83,3.96,3.81,3.89,43760,0
+ACRV.US,D,20240226,000000,3.86,4.4,3.8317,4.26,53410,0
+ACRV.US,D,20240227,000000,4.27,5.46,4.26,5.2,149701,0
+ACRV.US,D,20240228,000000,5.17,5.305,4.4,4.47,47083,0
+ACRV.US,D,20240229,000000,4.52,5.126,4.31,4.86,60015,0
+ACRV.US,D,20240301,000000,5.44,5.94,5.21,5.7,169493,0
+ACRV.US,D,20240304,000000,5.63,5.9157,5.04,5.05,124686,0
+ACRV.US,D,20240305,000000,5.22,5.22,4.65,4.94,58422,0
+ACRV.US,D,20240306,000000,4.94,5.345,4.6501,4.75,53351,0
+ACRV.US,D,20240307,000000,4.76,5.3,4.7,5.13,53951,0
+ACRV.US,D,20240308,000000,5.19,5.5,4.85,4.95,42218,0
+ACRV.US,D,20240311,000000,4.95,5.335,4.485,4.95,158459,0
+ACRV.US,D,20240312,000000,4.95,5.2,4.88,4.99,29585,0
+ACRV.US,D,20240313,000000,5.07,5.31,4.99,5.28,19342,0
+ACRV.US,D,20240314,000000,5.35,5.4599,5.02,5.07,32237,0
+ACRV.US,D,20240315,000000,5.03,6.8,5.03,6.19,465889,0
+ACRV.US,D,20240318,000000,6.27,6.64,5.5737,5.65,85594,0
+ACRV.US,D,20240319,000000,5.49,5.7411,5.1239,5.47,68427,0
+ACRV.US,D,20240320,000000,5.5,6.66,5.5,6.29,115853,0
+ACRV.US,D,20240321,000000,6.37,6.9,6.16,6.33,68552,0
+ACRV.US,D,20240322,000000,6.29,6.36,5.75,6.19,45900,0
+ACRV.US,D,20240325,000000,6.26,6.68,6.09,6.25,43603,0
+ACRV.US,D,20240326,000000,6.41,6.91,6.2,6.33,46029,0
+ACRV.US,D,20240327,000000,6.56,6.56,6,6.465,27638,0
+ACRV.US,D,20240328,000000,6.29,7.31,6.01,7.15,127903,0
+ACRV.US,D,20240401,000000,7.09,7.7,6.81,7.25,86437,0
+ACRV.US,D,20240402,000000,7.01,7.2372,6.5,6.69,52537,0
+ACRV.US,D,20240403,000000,6.53,6.795,6.0178,6.66,33538,0
+ACRV.US,D,20240404,000000,6.73,6.97,6.52,6.69,32796,0
+ACRV.US,D,20240405,000000,6.57,6.6514,6.25,6.48,21925,0
+ACRV.US,D,20240408,000000,6.34,6.625,5.7,5.91,69200,0
+ACRV.US,D,20240409,000000,9.97,11.9,8.8,9.62,38277212,0
+ACRV.US,D,20240410,000000,9.36,10.48,9.09,10.39,1050285,0
+ACRV.US,D,20240411,000000,10.03,10.295,9.2,9.29,492941,0
+ACRV.US,D,20240412,000000,9.21,10.36,9.2,9.99,345574,0
+ACRV.US,D,20240415,000000,10.6,10.6,9.15,9.61,394274,0
+ACRV.US,D,20240416,000000,9.31,9.7999,9.15,9.47,202890,0
+ACRV.US,D,20240417,000000,9.64,10.49,9.28,10.34,288392,0
+ACRV.US,D,20240418,000000,10.21,11.51,10.01,10.54,369883,0
+ACRV.US,D,20240419,000000,10.24,10.77,9.1,9.42,627504,0
+ACRV.US,D,20240422,000000,9.52,9.98,9.06,9.51,311449,0
+ACRV.US,D,20240423,000000,9.56,10.27,9.25,9.82,320572,0
+ACRV.US,D,20240424,000000,9.78,9.865,9.05,9.5,320229,0
+ACRV.US,D,20240425,000000,9.5,10.12,7.8,8.47,698550,0
+ACRV.US,D,20240426,000000,8.53,8.7794,8.2,8.46,276495,0
+ACRV.US,D,20240429,000000,8.22,10.16,8.1829,10,239780,0
+ACRV.US,D,20240430,000000,9.77,9.97,9,9.09,130151,0
+ACRV.US,D,20240501,000000,9.09,9.36,8.09,8.23,259236,0
+ACRV.US,D,20240502,000000,8.3,8.89,8.1,8.46,192854,0
+ACRV.US,D,20240503,000000,8.51,10.29,8.31,9.59,375349,0
+ACRV.US,D,20240506,000000,9.58,9.58,8.595,8.83,146922,0
+ACRV.US,D,20240507,000000,8.74,8.74,8.195,8.34,177301,0
+ACRV.US,D,20240508,000000,8.33,8.355,8.02,8.23,128119,0
+ACRV.US,D,20240509,000000,8.05,8.74,8.0043,8.14,227376,0
+ACRV.US,D,20240510,000000,8.14,8.78,7.98,8.77,100179,0
+ACRV.US,D,20240513,000000,8.64,9.1,8.33,8.48,59770,0
+ACRV.US,D,20240514,000000,8.32,8.9,8.15,8.36,84937,0
+ACRV.US,D,20240515,000000,8.58,8.71,8.28,8.65,38547,0
+ACRV.US,D,20240516,000000,8.53,8.81,8.45,8.56,41682,0
+ACRV.US,D,20240517,000000,8.57,9,8.565,8.89,58398,0
+ACRV.US,D,20240520,000000,8.99,9.14,8.53,8.55,60214,0
+ACRV.US,D,20240521,000000,8.54,8.68,8.19,8.21,44437,0
+ACRV.US,D,20240522,000000,8.14,8.66,8.13,8.57,51671,0
+ACRV.US,D,20240523,000000,8.57,8.57,8,8.11,65057,0
+ACRV.US,D,20240524,000000,8.14,8.255,7.93,7.95,52182,0
+ACRV.US,D,20240528,000000,8.09,8.16,7.65,7.72,221800,0
+ACRV.US,D,20240529,000000,7.65,7.74,7.455,7.5,80532,0
+ACRV.US,D,20240530,000000,7.51,7.82,7.47,7.57,66416,0
+ACRV.US,D,20240531,000000,7.57,8.1,7.5367,7.72,127119,0
+ACRV.US,D,20240603,000000,7.97,8.15,7.56,7.7,121199,0
+ACRV.US,D,20240604,000000,7.66,7.81,7.18,7.31,172620,0
+ACRV.US,D,20240605,000000,7.39,7.5307,7.3165,7.39,57080,0
+ACRV.US,D,20240606,000000,7.44,7.5435,7.23,7.34,77071,0
+ACRV.US,D,20240607,000000,7.15,7.33,7.15,7.25,52966,0
+ACRV.US,D,20240610,000000,7.17,7.61,7.1201,7.56,113668,0
+ACRV.US,D,20240611,000000,7.54,7.76,7.4,7.4,108812,0
+ACRV.US,D,20240612,000000,7.64,8.12,7.47,7.55,96654,0
+ACRV.US,D,20240613,000000,7.51,7.735,7.471,7.72,90445,0
+ACRV.US,D,20240614,000000,7.65,7.73,7.1,7.25,92796,0
+ACRV.US,D,20240617,000000,7.14,7.31,6.693,6.88,112912,0
+ACRV.US,D,20240618,000000,6.93,6.9899,6.6,6.63,74864,0
+ACRV.US,D,20240620,000000,6.63,6.74,6.51,6.52,93729,0
+ACRV.US,D,20240621,000000,6.54,6.79,6.39,6.61,619104,0
+ACRV.US,D,20240624,000000,6.68,6.79,6.14,6.26,111120,0
+ACRV.US,D,20240625,000000,6.26,6.26,6.05,6.06,126716,0
+ACRV.US,D,20240626,000000,6.06,6.06,5.68,5.8,98353,0
+ACRV.US,D,20240627,000000,5.82,5.89,5.64,5.76,39919,0
+ACRV.US,D,20240628,000000,5.77,5.83,5.5,5.8,261937,0
+ACRV.US,D,20240701,000000,5.83,6.145,5.785,5.86,234354,0
+ACRV.US,D,20240702,000000,5.88,6.13,5.7401,6.08,95281,0
+ACRV.US,D,20240703,000000,6.15,6.15,5.8,6.14,179794,0
+ACRV.US,D,20240705,000000,6.15,7.14,6.06,7.07,126989,0
+ACRV.US,D,20240708,000000,7.08,7.35,6.81,7.08,176954,0
+ACRV.US,D,20240709,000000,7.06,7.22,6.82,7.13,73517,0
+ACRV.US,D,20240710,000000,7.17,7.7,7,7.16,98216,0
+ACRV.US,D,20240711,000000,7.32,7.95,7.285,7.91,98542,0
+ACRV.US,D,20240712,000000,7.93,8,7.26,7.45,116517,0
+ACRV.US,D,20240715,000000,7.41,7.6,7.22,7.47,66362,0
+ACRV.US,D,20240716,000000,7.57,8,7.57,7.94,66529,0
+ACRV.US,D,20240717,000000,7.84,8,7.54,7.69,59634,0
+ACRV.US,D,20240718,000000,7.6,7.67,7.4,7.56,86571,0
+ACRV.US,D,20240719,000000,7.57,7.575,7.21,7.33,56353,0
+ACRV.US,D,20240722,000000,7.3,7.56,7.24,7.55,62363,0
+ACRV.US,D,20240723,000000,7.47,7.64,7.31,7.59,52458,0
+ACRV.US,D,20240724,000000,7.59,8.2,7.59,8,78353,0
+ACRV.US,D,20240725,000000,7.97,8.44,7.91,8.37,50462,0
+ACRV.US,D,20240726,000000,8.44,8.875,8.21,8.86,54473,0
+ACRV.US,D,20240729,000000,8.93,9.24,8.58,8.71,75613,0
+ACRV.US,D,20240730,000000,8.84,8.84,8.1,8.24,60365,0
+ACRV.US,D,20240731,000000,8.25,8.52,8.0702,8.38,57179,0
+ACRV.US,D,20240801,000000,8.3,8.3,7.715,7.81,70743,0
+ACRV.US,D,20240802,000000,7.46,7.75,7.46,7.55,58343,0
+ACRV.US,D,20240805,000000,7.49,7.49,7.09,7.38,115984,0
+ACRV.US,D,20240806,000000,7.4,7.455,7.15,7.19,60967,0
+ACRV.US,D,20240807,000000,7.35,7.38,6.8895,6.99,50598,0
+ACRV.US,D,20240808,000000,6.98,7.3,6.87,7.18,44290,0
+ACRV.US,D,20240809,000000,7.17,7.69,7.105,7.69,44232,0
+ACRV.US,D,20240812,000000,7.675,7.78,7.42,7.59,38419,0
+ACRV.US,D,20240813,000000,7.6601,7.73,7.23,7.25,64614,0
+ACRV.US,D,20240814,000000,7.35,7.35,7.01,7.02,46973,0
+ACRV.US,D,20240815,000000,7.24,7.6,6.94,7.23,37015,0
+ACRV.US,D,20240816,000000,7.23,7.72,7.11,7.6,31040,0
+ACRV.US,D,20240819,000000,7.72,8.4,7.45,8.33,50429,0
+ACRV.US,D,20240820,000000,8.35,9.23,8.35,9.03,81314,0
+ACRV.US,D,20240821,000000,9.1,9.42,8.81,9.19,72087,0
+ACRV.US,D,20240822,000000,9.205,9.245,8.6051,8.69,24394,0
+ACRV.US,D,20240823,000000,8.92,9.375,8.87,9.36,40143,0
+ACRV.US,D,20240826,000000,9.47,10,9.395,9.46,96115,0
+ACRV.US,D,20240827,000000,9.4,9.53,9.03,9.18,36364,0
+ACRV.US,D,20240828,000000,9.09,9.34,9.0501,9.27,41641,0
+ACRV.US,D,20240829,000000,9.37,10,9.36,9.98,196754,0
+ACRV.US,D,20240830,000000,10.16,10.16,8.92,9.49,75925,0
+ACRV.US,D,20240903,000000,9.43,9.47,8.42,8.42,38253,0
+ACRV.US,D,20240904,000000,8.41,8.69,8.15,8.2,40783,0
+ACRV.US,D,20240905,000000,8.13,8.33,7.75,8.06,93475,0
+ACRV.US,D,20240906,000000,8.18,8.34,7.91,8.08,63743,0
+ACRV.US,D,20240909,000000,8.01,8.25,7.9,7.9,39709,0
+ACRV.US,D,20240910,000000,7.92,8.89,7.91,8.58,145200,0
+ACRV.US,D,20240911,000000,8.51,9.58,8.14,9.5,96261,0
+ACRV.US,D,20240912,000000,9.49,9.9892,9.145,9.24,144833,0
+ACRV.US,D,20240913,000000,9.4,9.4,8.63,8.91,87061,0
+ACRV.US,D,20240916,000000,9.5,10,8.14,8.23,565712,0
+ACRV.US,D,20240917,000000,8.31,8.43,7.53,7.6,211637,0
+ACRV.US,D,20240918,000000,7.65,7.82,7.2011,7.56,234370,0
+ACRV.US,D,20240919,000000,7.85,7.85,7.4,7.59,126695,0
+ACRV.US,D,20240920,000000,7.5,7.71,7.33,7.47,519213,0
+ACRV.US,D,20240923,000000,7.57,7.68,7.11,7.23,102472,0
+ACRV.US,D,20240924,000000,7.28,7.314,7,7.19,52666,0
+ACRV.US,D,20240925,000000,7.2,7.24,7.03,7.17,40200,0
+ACRV.US,D,20240926,000000,7.26,7.55,7.06,7.26,84853,0
+ACRV.US,D,20240927,000000,7.36,7.38,7.14,7.16,40682,0
+ACRV.US,D,20240930,000000,7.15,7.26,6.95,7,100705,0
+ACRV.US,D,20241001,000000,7.02,7.18,6.86,6.98,93083,0
+ACRV.US,D,20241002,000000,6.98,7.18,6.87,7.11,86523,0
+ACRV.US,D,20241003,000000,7.01,7.12,6.88,6.89,113935,0
+ACRV.US,D,20241004,000000,6.91,7.17,6.8501,7.01,111907,0
+ACRV.US,D,20241007,000000,7.06,7.11,6.89,6.94,47999,0
+ACRV.US,D,20241008,000000,6.96,7.1,6.91,7,201698,0
+ACRV.US,D,20241009,000000,7,7.08,6.94,6.99,80823,0
+ACRV.US,D,20241010,000000,6.87,7.09,6.87,6.98,67187,0
+ACRV.US,D,20241011,000000,7.04,7.29,6.91,7.29,66276,0
+ACRV.US,D,20241014,000000,7.3,7.3,7.01,7.26,54627,0
+ACRV.US,D,20241015,000000,7.19,7.7,7.1788,7.6,81438,0
+ACRV.US,D,20241016,000000,7.65,8.16,7.59,7.75,88656,0
+ACRV.US,D,20241017,000000,7.79,8.1295,7.58,7.87,55081,0
+ACRV.US,D,20241018,000000,7.89,8.36,7.77,8.25,71808,0
+ACRV.US,D,20241021,000000,8.19,8.265,7.9407,8.05,27540,0
+ACRV.US,D,20241022,000000,7.97,8.2399,7.97,8.05,49902,0
+ACRV.US,D,20241023,000000,8.03,8.11,7.87,8.06,74843,0
+ACRV.US,D,20241024,000000,8.05,8.1615,7.945,8.03,27869,0
+ACRV.US,D,20241025,000000,8.02,8.025,7.93,7.96,40448,0
+ACRV.US,D,20241028,000000,8.08,8.25,7.95,8.17,49496,0
+ACRV.US,D,20241029,000000,8.09,8.3,8.09,8.27,29890,0
+ACRV.US,D,20241030,000000,8.16,8.46,8.16,8.35,26495,0
+ACRV.US,D,20241031,000000,8.33,8.33,7.98,8,36018,0
+ACRV.US,D,20241101,000000,8.13,8.13,7.92,8.01,35664,0
+ACRV.US,D,20241104,000000,8.03,8.05,7.8035,7.85,35765,0
+ACRV.US,D,20241105,000000,7.78,7.89,7.6925,7.83,27880,0
+ACRV.US,D,20241106,000000,8.2,8.49,8,8.37,72381,0
+ACRV.US,D,20241107,000000,8.4,8.74,8.21,8.5,80294,0
+ACRV.US,D,20241108,000000,8.56,8.61,8.375,8.57,33630,0
+ACRV.US,D,20241111,000000,8.66,8.66,8.15,8.23,26143,0
+ACRV.US,D,20241112,000000,8.23,8.46,8.02,8.39,53772,0
+ACRV.US,D,20241113,000000,8.53,8.5399,7.93,7.93,76413,0
+ACRV.US,D,20241114,000000,7.95,8.13,7.806,7.92,40038,0
+ACRV.US,D,20241115,000000,8,8.35,6.89,6.96,113524,0
+ACRV.US,D,20241118,000000,6.91,6.98,6.25,6.27,71232,0
+ACRV.US,D,20241119,000000,6.31,6.4893,6.1097,6.38,46447,0
+ACRV.US,D,20241120,000000,6.38,6.655,6.32,6.5,31156,0
+ACRV.US,D,20241121,000000,6.5,6.68,6.43,6.44,27283,0
+ACRV.US,D,20241122,000000,6.45,6.634,6.33,6.55,25934,0
+ACRV.US,D,20241125,000000,6.61,7.21,6.61,7.16,84319,0
+ACRV.US,D,20241126,000000,7.27,7.5257,7.17,7.35,27516,0
+ACRV.US,D,20241127,000000,7.46,7.7,7.21,7.52,51142,0
+ACRV.US,D,20241129,000000,7.56,7.69,7.56,7.58,20198,0
+ACRV.US,D,20241202,000000,7.67,7.82,7.36,7.44,77582,0
+ACRV.US,D,20241203,000000,7.37,7.45,7.063,7.45,74050,0
+ACRV.US,D,20241204,000000,7.35,7.35,6.7,6.73,88636,0
+ACRV.US,D,20241205,000000,6.87,6.97,6.34,6.44,72451,0
+ACRV.US,D,20241206,000000,6.45,6.5388,6.17,6.42,59478,0
+ACRV.US,D,20241209,000000,6.45,6.77,6.45,6.65,33738,0
+ACRV.US,D,20241210,000000,6.65,7.05,6.55,6.86,48420,0
+ACRV.US,D,20241211,000000,6.97,7.48,6.77,7.44,60560,0
+ACRV.US,D,20241212,000000,7.44,7.77,7,7.02,72428,0
+ACRV.US,D,20241213,000000,7.12,7.47,7.01,7.06,71248,0
+ACRV.US,D,20241216,000000,6.91,7.19,6.8,7,39971,0
+ACRV.US,D,20241217,000000,7.01,7.28,6.99,7.21,48416,0
+ACRV.US,D,20241218,000000,7.18,7.445,6.56,6.69,52855,0
+ACRV.US,D,20241219,000000,6.73,6.86,6.66,6.69,36492,0
+ACRV.US,D,20241220,000000,6.62,7.18,6.51,6.71,224296,0
+ACRV.US,D,20241223,000000,6.75,6.75,6.24,6.36,55997,0
+ACRV.US,D,20241224,000000,6.25,6.255,6.01,6.23,27447,0
+ACRV.US,D,20241226,000000,6.23,6.32,6.13,6.19,26616,0
+ACRV.US,D,20241227,000000,6.29,6.39,5.81,5.92,28063,0
+ACRV.US,D,20241230,000000,5.87,5.87,5.4,5.41,72462,0
+ACRV.US,D,20241231,000000,5.5,6.15,5.5,6.02,36577,0
+ACRV.US,D,20250102,000000,6.21,6.3978,5.68,5.69,46173,0
+ACRV.US,D,20250103,000000,5.75,6.7016,5.75,6.62,69983,0
+ACRV.US,D,20250106,000000,6.7,7.18,6.48,6.79,45300,0
+ACRV.US,D,20250107,000000,6.63,6.835,6.26,6.3,30999,0
+ACRV.US,D,20250108,000000,5.7622,6.34,5.7622,6.1,24470,0
+ACRV.US,D,20250110,000000,5.95,6,5.45,5.47,41944,0
+ACRV.US,D,20250113,000000,5.46,5.56,5.32,5.51,33187,0
+ACRV.US,D,20250114,000000,5.6,5.6,5.35,5.56,28951,0
+ACRV.US,D,20250115,000000,5.78,6,5.41,5.54,51696,0
+ACRV.US,D,20250116,000000,5.53,5.66,5.36,5.55,43274,0
+ACRV.US,D,20250117,000000,5.6,5.88,5.41,5.78,79500,0
+ACRV.US,D,20250121,000000,5.8,5.88,5.65,5.65,24816,0
+ACRV.US,D,20250122,000000,5.81,5.81,5.3908,5.6,19618,0
+ACRV.US,D,20250123,000000,5.62,5.7,5.48,5.69,20717,0
+ACRV.US,D,20250124,000000,5.68,5.8458,5.44,5.45,15213,0
+ACRV.US,D,20250127,000000,5.45,5.76,5.45,5.56,26533,0
+ACRV.US,D,20250128,000000,5.59,5.6,5.28,5.55,74945,0
+ACRV.US,D,20250129,000000,5.5,5.83,5.45,5.55,14918,0
+ACRV.US,D,20250130,000000,5.46,5.8854,5.46,5.79,12912,0
+ACRV.US,D,20250131,000000,5.94,6.2778,5.88,6.07,27720,0
+ACRV.US,D,20250203,000000,5.82,6.07,5.46,5.57,28444,0
+ACRV.US,D,20250204,000000,5.67,5.91,5.56,5.91,23538,0
+ACRV.US,D,20250205,000000,5.83,8,5.83,6.97,738524,0
+ACRV.US,D,20250206,000000,6.77,7.24,6.36,6.51,66690,0
+ACRV.US,D,20250207,000000,6.44,6.59,6.02,6.02,31865,0
+ACRV.US,D,20250210,000000,6.12,6.12,5.58,5.62,26877,0
+ACRV.US,D,20250211,000000,5.49,5.49,4.69,4.91,79290,0
+ACRV.US,D,20250212,000000,4.91,5.16,4.905,5.16,35103,0
+ACRV.US,D,20250213,000000,5.2,5.365,5.05,5.36,16113,0
+ACRV.US,D,20250214,000000,5.42,5.73,5.305,5.42,19722,0
+ACRV.US,D,20250218,000000,5.53,5.68,5.1212,5.26,29710,0
+ACRV.US,D,20250219,000000,5.26,5.36,5,5.31,23300,0
+ACRV.US,D,20250220,000000,5.35,6.08,5.35,5.85,52908,0
+ACRV.US,D,20250221,000000,5.94,5.94,5.54,5.54,40701,0
+ACRV.US,D,20250224,000000,5.58,5.96,5.2805,5.38,255095,0
+ACRV.US,D,20250225,000000,5.4,5.68,5.3114,5.53,41190,0
+ACRV.US,D,20250226,000000,5.53,5.65,5.31,5.31,17599,0
+ACRV.US,D,20250227,000000,5.41,5.6849,5.27,5.34,20271,0
+ACRV.US,D,20250228,000000,5.34,5.5899,5.25,5.31,21356,0
+ACRV.US,D,20250303,000000,5.5409,5.5409,5.07,5.14,32486,0
+ACRV.US,D,20250304,000000,5.19,5.55,5.14,5.36,55208,0
+ACRV.US,D,20250305,000000,5.49,5.75,5.33,5.58,31416,0
+ACRV.US,D,20250306,000000,5.68,5.68,5.29,5.51,19379,0
+ACRV.US,D,20250307,000000,5.58,5.58,5.31,5.54,11979,0
+ACRV.US,D,20250310,000000,5.28,5.45,5.175,5.29,23839,0
+ACRV.US,D,20250311,000000,5.38,5.54,5.21,5.45,18444,0
+ACRV.US,D,20250312,000000,5.2,5.39,5.16,5.33,18510,0
+ACRV.US,D,20250313,000000,5.31,5.3594,5.07,5.07,13743,0
+ACRV.US,D,20250314,000000,5.19,5.46,5.19,5.44,17905,0
+ACRV.US,D,20250317,000000,5.52,5.57,5.3223,5.5,16522,0
+ACRV.US,D,20250318,000000,5.33,5.42,5.29,5.36,15346,0
+ACRV.US,D,20250319,000000,5.41,5.62,5.195,5.46,21762,0
+ACRV.US,D,20250320,000000,5.47,5.52,5.14,5.14,14485,0
+ACRV.US,D,20250321,000000,5.06,5.4,5,5.36,64763,0
+ACRV.US,D,20250324,000000,5.52,5.6509,5.25,5.61,40056,0
+ACRV.US,D,20250325,000000,5.55,5.62,5.35,5.39,45614,0
+ACRV.US,D,20250326,000000,4.26,4.42,2.51,2.61,1877526,0
+ACRV.US,D,20250327,000000,2.88,2.97,2.44,2.52,524371,0
+ACRV.US,D,20250328,000000,2.48,2.52,2.14,2.24,436704,0
+ACRV.US,D,20250331,000000,2.25,2.3,2.02,2.03,275719,0
+ACRV.US,D,20250401,000000,1.99,1.99,1.56,1.68,569931,0
+ACRV.US,D,20250402,000000,1.69,1.8998,1.62,1.74,288857,0
+ACRV.US,D,20250403,000000,1.55,1.72,1.53,1.64,174477,0
+ACRV.US,D,20250404,000000,1.59,1.675,1.4,1.51,318038,0
+ACRV.US,D,20250407,000000,1.47,1.64,1.36,1.39,169660,0
+ACRV.US,D,20250408,000000,1.49,1.6994,1.32,1.36,296851,0
+ACRV.US,D,20250409,000000,1.32,1.6694,1.3,1.61,246901,0
+ACRV.US,D,20250410,000000,1.62,1.6295,1.44,1.53,166084,0
+ACRV.US,D,20250411,000000,1.55,1.62,1.45,1.62,108712,0
+ACRV.US,D,20250414,000000,1.63,1.73,1.49,1.5,219126,0
+ACRV.US,D,20250415,000000,1.51,2.19,1.5,2.15,1545553,0
+ACRV.US,D,20250416,000000,2.15,2.18,1.73,1.85,646370,0
+ACRV.US,D,20250417,000000,1.85,1.87,1.66,1.81,236493,0
+ACRV.US,D,20250421,000000,1.83,2.07,1.7606,1.91,314582,0
+ACRV.US,D,20250422,000000,1.94,2.03,1.83,2.03,253206,0
+ACRV.US,D,20250423,000000,2.09,2.12,1.9649,2,227591,0
+ACRV.US,D,20250424,000000,2,2,1.86,1.99,204174,0
+ACRV.US,D,20250425,000000,2.01,2.0836,1.61,1.64,16140757,0
+ACRV.US,D,20250428,000000,1.7,1.7,1.51,1.55,814507,0
+ACRV.US,D,20250429,000000,1.52,1.54,1.39,1.44,714748,0
+ACRV.US,D,20250430,000000,1.43,1.55,1.4,1.4,915436,0
+ACRV.US,D,20250501,000000,1.44,1.49,1.32,1.33,975782,0
+ACRV.US,D,20250502,000000,1.39,1.42,1.325,1.41,654701,0
+ACRV.US,D,20250505,000000,1.41,1.5,1.36,1.42,537359,0
+ACRV.US,D,20250506,000000,1.41,1.42,1.2705,1.33,507008,0
+ACRV.US,D,20250507,000000,1.31,1.369,1.17,1.23,686584,0
+ACRV.US,D,20250508,000000,1.24,1.25,1.16,1.18,530144,0
+ACRV.US,D,20250509,000000,1.21,1.22,1.1449,1.16,641004,0
+ACRV.US,D,20250512,000000,1.19,1.27,1.17,1.2,789650,0
+ACRV.US,D,20250513,000000,1.24,1.24,1.13,1.13,921895,0
+ACRV.US,D,20250514,000000,1.13,1.16,1.1,1.14,501165,0
+ACRV.US,D,20250515,000000,1.14,1.14,1.09,1.1,540139,0
+ACRV.US,D,20250516,000000,1.12,1.29,1.115,1.15,1612047,0
+ACRV.US,D,20250519,000000,1.17,1.27,1.15,1.18,1273914,0
+ACRV.US,D,20250520,000000,1.2,1.305,1.16,1.25,775518,0
+ACRV.US,D,20250521,000000,1.23,1.2596,1.15,1.15,633621,0
+ACRV.US,D,20250522,000000,1.2,1.2096,1.145,1.15,823132,0
+ACRV.US,D,20250523,000000,1.13,1.17,1.13,1.17,431659,0
+ACRV.US,D,20250527,000000,1.18,1.19,1.1,1.1,816810,0
+ACRV.US,D,20250528,000000,1.12,1.16,1.06,1.1,606398,0
+ACRV.US,D,20250529,000000,1.11,1.14,1.1,1.1,665214,0
+ACRV.US,D,20250530,000000,1.11,1.14,1.05,1.05,624549,0
+ACRV.US,D,20250602,000000,1.06,1.15,1.05,1.11,754475,0
+ACRV.US,D,20250603,000000,1.15,1.2281,1.0801,1.16,959922,0
+ACRV.US,D,20250604,000000,1.17,1.24,1.17,1.23,562750,0
+ACRV.US,D,20250605,000000,1.24,1.27,1.22,1.25,539490,0
+ACRV.US,D,20250606,000000,1.26,1.37,1.24,1.35,688590,0
+ACRV.US,D,20250609,000000,1.39,1.41,1.28,1.28,601435,0
+ACRV.US,D,20250610,000000,1.3,1.33,1.25,1.28,358610,0
+ACRV.US,D,20250611,000000,1.32,1.34,1.26,1.27,446909,0
+ACRV.US,D,20250612,000000,1.27,1.31,1.25,1.27,300484,0
+ACRV.US,D,20250613,000000,1.25,1.27,1.19,1.2,308059,0
+ACRV.US,D,20250616,000000,1.24,1.26,1.16,1.22,277956,0
+ACRV.US,D,20250617,000000,1.22,1.24,1.175,1.21,239989,0
+ACRV.US,D,20250618,000000,1.24,1.2965,1.2204,1.24,284402,0
+ACRV.US,D,20250620,000000,1.25,1.2596,1.18,1.18,251237,0
+ACRV.US,D,20250623,000000,1.19,1.215,1.15,1.18,174337,0
+ACRV.US,D,20250624,000000,1.18,1.26,1.18,1.24,297750,0
+ACRV.US,D,20250625,000000,1.26,1.33,1.2,1.33,733687,0
+ACRV.US,D,20250626,000000,1.32,1.33,1.25,1.31,439549,0
+ACRV.US,D,20250627,000000,1.29,1.3395,1.195,1.2,1818147,0
+ACRV.US,D,20250630,000000,1.19,1.2396,1.18,1.19,306436,0
+ACRV.US,D,20250701,000000,1.2,1.27,1.15,1.23,396218,0
+ACRV.US,D,20250702,000000,1.23,1.39,1.23,1.29,546168,0
+ACRV.US,D,20250703,000000,1.3,1.33,1.26,1.29,125785,0
+ACRV.US,D,20250707,000000,1.28,1.31,1.25,1.25,149291,0
+ACRV.US,D,20250708,000000,1.26,1.3295,1.25,1.31,261713,0
+ACRV.US,D,20250709,000000,1.32,1.38,1.31,1.34,370912,0
+ACRV.US,D,20250710,000000,1.36,1.37,1.32,1.35,205394,0
+ACRV.US,D,20250711,000000,1.34,1.345,1.31,1.32,110487,0
+ACRV.US,D,20250714,000000,1.32,1.3596,1.31,1.33,191025,0
+ACRV.US,D,20250715,000000,1.33,1.33,1.2301,1.28,456082,0
+ACRV.US,D,20250716,000000,1.29,1.3195,1.255,1.3,121467,0
+ACRV.US,D,20250717,000000,1.31,1.4,1.31,1.32,337094,0
+ACRV.US,D,20250718,000000,1.33,1.4,1.33,1.35,285864,0
+ACRV.US,D,20250721,000000,1.38,1.42,1.36,1.4,365077,0
+ACRV.US,D,20250722,000000,1.4,1.4295,1.34,1.39,260882,0
+ACRV.US,D,20250723,000000,1.41,1.5,1.3874,1.45,565601,0
+ACRV.US,D,20250724,000000,1.45,1.4795,1.38,1.39,231534,0
+ACRV.US,D,20250725,000000,1.41,1.47,1.34,1.43,332213,0
+ACRV.US,D,20250728,000000,1.43,1.48,1.41,1.43,354387,0
+ACRV.US,D,20250729,000000,1.45,1.45,1.3,1.33,362256,0
+ACRV.US,D,20250730,000000,1.38,1.44,1.28,1.32,405814,0
+ACRV.US,D,20250731,000000,1.34,1.3806,1.27,1.28,245232,0
+ACRV.US,D,20250801,000000,1.27,1.2882,1.21,1.26,141152,0
+ACRV.US,D,20250804,000000,1.27,1.33,1.25,1.33,120437,0
+ACRV.US,D,20250805,000000,1.35,1.35,1.28,1.3,200862,0
+ACRV.US,D,20250806,000000,1.29,1.3014,1.25,1.29,131877,0
+ACRV.US,D,20250807,000000,1.3,1.32,1.24,1.27,160559,0
+ACRV.US,D,20250808,000000,1.28,1.285,1.22,1.24,137287,0
+ACRV.US,D,20250811,000000,1.27,1.27,1.2002,1.23,134656,0
+ACRV.US,D,20250812,000000,1.24,1.2799,1.21,1.25,144634,0
+ACRV.US,D,20250813,000000,1.27,1.33,1.25,1.31,224360,0
+ACRV.US,D,20250814,000000,1.37,1.39,1.26,1.39,335434,0
+ACRV.US,D,20250815,000000,1.39,1.43,1.34,1.35,214526,0
+ACRV.US,D,20250818,000000,1.39,1.435,1.375,1.39,256691,0
+ACRV.US,D,20250819,000000,1.4,1.4,1.3,1.3,429271,0
+ACRV.US,D,20250820,000000,1.3,1.35,1.29,1.3,200068,0
+ACRV.US,D,20250821,000000,1.27,1.34,1.27,1.32,112073,0
+ACRV.US,D,20250822,000000,1.31,1.415,1.31,1.36,226905,0
+ACRV.US,D,20250825,000000,1.34,1.3948,1.33,1.33,142353,0
+ACRV.US,D,20250826,000000,1.31,1.3501,1.3,1.33,148020,0
+ACRV.US,D,20250827,000000,1.33,1.3809,1.31,1.36,186985,0
+ACRV.US,D,20250828,000000,1.37,1.4,1.325,1.33,106124,0
+ACRV.US,D,20250829,000000,1.33,1.37,1.32,1.34,66759,0
+ACRV.US,D,20250902,000000,1.31,1.4,1.31,1.34,78189,0
+ACRV.US,D,20250903,000000,1.33,1.38,1.33,1.34,97765,0
+ACRV.US,D,20250904,000000,1.33,1.3499,1.3,1.3,217023,0
+ACRV.US,D,20250905,000000,1.31,1.37,1.3005,1.33,7264198,0
+ACRV.US,D,20250908,000000,1.5,2.67,1.35,1.79,51978521,0
+ACRV.US,D,20250909,000000,1.56,1.86,1.55,1.65,3535140,0
+ACRV.US,D,20250910,000000,1.62,1.72,1.6,1.63,867792,0
+ACRV.US,D,20250911,000000,1.62,1.66,1.5,1.55,1072069,0
+ACRV.US,D,20250912,000000,1.55,1.57,1.46,1.52,884044,0
+ACRV.US,D,20250915,000000,1.5,1.5594,1.47,1.51,640855,0
+ACRV.US,D,20250916,000000,1.5,1.56,1.4701,1.55,640407,0
+ACRV.US,D,20250917,000000,1.54,1.66,1.53,1.56,889600,0
+ACRV.US,D,20250918,000000,1.58,1.69,1.5724,1.67,370522,0
+ACRV.US,D,20250919,000000,1.68,1.69,1.63,1.63,423985,0
+ACRV.US,D,20250922,000000,1.61,1.7,1.58,1.66,505047,0
+ACRV.US,D,20250923,000000,1.65,1.67,1.58,1.58,407113,0
+ACRV.US,D,20250924,000000,1.61,1.65,1.5306,1.56,529019,0
+ACRV.US,D,20250925,000000,1.56,1.62,1.51,1.54,330407,0
+ACRV.US,D,20250926,000000,1.53,1.68,1.52,1.66,306145,0
+ACRV.US,D,20250929,000000,1.69,1.84,1.6608,1.82,996867,0
+ACRV.US,D,20250930,000000,1.77,1.83,1.7,1.81,539479,0
+ACRV.US,D,20251001,000000,1.82,1.8647,1.78,1.81,390652,0
+ACRV.US,D,20251002,000000,1.84,1.9,1.77,1.86,282418,0
+ACRV.US,D,20251003,000000,1.88,1.98,1.84,1.91,559804,0
+ACRV.US,D,20251006,000000,1.95,1.985,1.9,1.91,424490,0
+ACRV.US,D,20251007,000000,1.92,1.96,1.82,1.91,711070,0
+ACRV.US,D,20251008,000000,1.93,2,1.86,1.88,365329,0
+ACRV.US,D,20251009,000000,1.87,2.02,1.87,1.96,436630,0
+ACRV.US,D,20251010,000000,1.97,2.01,1.82,1.83,738286,0
+ACRV.US,D,20251013,000000,1.84,1.9,1.71,1.77,577364,0
+ACRV.US,D,20251014,000000,1.73,1.8,1.685,1.74,245491,0
+ACRV.US,D,20251015,000000,1.75,1.92,1.75,1.89,323237,0
+ACRV.US,D,20251016,000000,1.9,2.04,1.86,1.87,555894,0
+ACRV.US,D,20251017,000000,1.85,1.9399,1.8,1.81,215059,0
+ACRV.US,D,20251020,000000,1.86,1.95,1.83,1.92,233567,0
+ACRV.US,D,20251021,000000,1.94,2.05,1.89,2.04,607698,0
+ACRV.US,D,20251022,000000,2.01,2.0477,1.93,1.99,422744,0
+ACRV.US,D,20251023,000000,2,2.06,1.915,2,349243,0
+ACRV.US,D,20251024,000000,2.03,2.12,1.985,2.07,306129,0
+ACRV.US,D,20251027,000000,2.12,2.14,2.0507,2.09,323282,0
+ACRV.US,D,20251028,000000,2.05,2.175,1.96,1.98,546095,0
+ACRV.US,D,20251029,000000,1.98,2.06,1.88,1.89,265859,0
+ACRV.US,D,20251030,000000,1.88,1.97,1.88,1.94,206834,0
+ACRV.US,D,20251031,000000,1.95,2.01,1.9401,1.99,195751,0
+ACRV.US,D,20251103,000000,2.26,2.46,2.13,2.33,13077369,0
+ACRV.US,D,20251104,000000,2.26,2.3,2.11,2.15,1212542,0
+ACRV.US,D,20251105,000000,2.17,2.17,1.91,2.03,1023173,0
+ACRV.US,D,20251106,000000,2.03,2.08,1.98,2,412087,0
+ACRV.US,D,20251107,000000,2,2.026,1.7801,1.88,1016476,0
+ACRV.US,D,20251110,000000,1.91,2.05,1.9001,2.03,316475,0
+ACRV.US,D,20251111,000000,2.03,2.105,2.01,2.07,297444,0
+ACRV.US,D,20251112,000000,2.1,2.345,2.03,2.28,1865455,0
+ACRV.US,D,20251113,000000,2.22,2.25,2.06,2.07,398324,0
+ACRV.US,D,20251114,000000,2.01,2.32,2,2.24,1187067,0
+ACRV.US,D,20251117,000000,2.22,2.48,2.19,2.38,1342956,0
+ACRV.US,D,20251118,000000,2.38,2.48,2.3601,2.43,647230,0
+ACRV.US,D,20251119,000000,2.4,2.44,2.31,2.36,291688,0
+ACRV.US,D,20251120,000000,2.38,2.481,2.2,2.26,833011,0
+ACRV.US,D,20251121,000000,2.3,2.36,2.18,2.3,226387,0
+ACRV.US,D,20251124,000000,2.31,2.39,2.2907,2.36,271075,0
+ACRV.US,D,20251125,000000,2.37,2.3825,2.22,2.32,379581,0
+ACRV.US,D,20251126,000000,2.3,2.37,2.25,2.36,286911,0
+ACRV.US,D,20251128,000000,2.4,2.41,2.33,2.36,295542,0
+ACRV.US,D,20251201,000000,2.32,2.47,2.3188,2.42,571632,0
+ACRV.US,D,20251202,000000,2.44,2.49,2.16,2.2,596809,0
+ACRV.US,D,20251203,000000,2.29,2.29,2.195,2.28,310301,0
+ACRV.US,D,20251204,000000,2.25,2.55,2.25,2.41,595227,0
+ACRV.US,D,20251205,000000,2.43,2.445,2.31,2.37,339048,0
+ACRV.US,D,20251208,000000,2.42,2.6,2.38,2.52,732873,0
+ACRV.US,D,20251209,000000,2.52,2.601,2.4571,2.49,700188,0
+ACRV.US,D,20251210,000000,2.47,2.66,2.44,2.62,377804,0
+ACRV.US,D,20251211,000000,2.62,2.73,2.58,2.61,370268,0
+ACRV.US,D,20251212,000000,2.63,2.72,2.5135,2.53,364855,0
+ACRV.US,D,20251215,000000,2.53,2.605,2.4244,2.57,515365,0
+ACRV.US,D,20251216,000000,2.59,2.62,2.37,2.42,367216,0
+ACRV.US,D,20251217,000000,2.42,2.58,2.26,2.31,693138,0
+ACRV.US,D,20251218,000000,2.32,2.39,2.18,2.26,649764,0
+ACRV.US,D,20251219,000000,2.25,2.28,2.12,2.16,770305,0
+ACRV.US,D,20251222,000000,2.16,2.44,2.16,2.32,355206,0
+ACRV.US,D,20251223,000000,2.31,2.37,2.26,2.32,222176,0
+ACRV.US,D,20251224,000000,2.33,2.4,2.305,2.39,88822,0
+ACRV.US,D,20251226,000000,2.37,2.5,2.32,2.44,181128,0
+ACRV.US,D,20251229,000000,2.45,2.59,2.34,2.36,565655,0
+ACRV.US,D,20251230,000000,2.36,2.49,2.36,2.44,291596,0
+ACRV.US,D,20251231,000000,2.44,2.48,2.38,2.41,225563,0
+ACRV.US,D,20260102,000000,2.41,2.49,2.37,2.46,313192,0
+ACRV.US,D,20260105,000000,2.46,2.5,2.2735,2.29,547901,0
+ACRV.US,D,20260106,000000,2.35,3.15,2.32,3.01,3287898,0
+ACRV.US,D,20260107,000000,3.31,3.56,2.86,2.95,3058180,0
+ACRV.US,D,20260108,000000,2.79,2.8,1.89,1.93,42741975,0
+ACRV.US,D,20260109,000000,1.95,2.02,1.75,1.75,4666501,0
+ACRV.US,D,20260112,000000,1.71,1.74,1.61,1.63,2883461,0
+ACRV.US,D,20260113,000000,1.58,1.74,1.57,1.7,1530857,0
+ACRV.US,D,20260114,000000,1.68,1.9,1.65,1.83,2119530,0
+ACRV.US,D,20260115,000000,1.84,1.925,1.79,1.87,1258677,0
+ACRV.US,D,20260116,000000,1.94,2.04,1.9,1.98,2022629,0
+ACRV.US,D,20260120,000000,2.05,2.16,1.95,1.96,2153510,0
+ACRV.US,D,20260121,000000,1.98,2.115,1.96,2.09,957763,0
+ACRV.US,D,20260122,000000,2.035,2.19,2,2.03,1171679,0
+ACRV.US,D,20260123,000000,2.04,2.1,1.96,2.05,856971,0
+ACRV.US,D,20260126,000000,2.05,2.09,1.93,1.94,1361784,0
+ACRV.US,D,20260127,000000,1.91,2.0094,1.91,1.98,572110,0
+ACRV.US,D,20260128,000000,1.97,2.01,1.85,1.89,1031049,0
+ACRV.US,D,20260129,000000,1.89,1.9,1.83,1.88,563622,0
+ACRV.US,D,20260130,000000,1.88,1.89,1.77,1.79,626690,0
+ACRV.US,D,20260202,000000,1.76,1.87,1.73,1.81,649005,0
+ACRV.US,D,20260203,000000,1.8,1.8,1.69,1.76,645967,0
+ACRV.US,D,20260204,000000,1.74,1.77,1.65,1.69,543446,0
+ACRV.US,D,20260205,000000,1.65,1.76,1.5949,1.6,600311,0
+ACRV.US,D,20260206,000000,1.61,1.71,1.61,1.67,619827,0
+ACRV.US,D,20260209,000000,1.67,1.7058,1.59,1.62,703289,0
+ACRV.US,D,20260210,000000,1.62,1.64,1.55,1.56,976598,0
+ACRV.US,D,20260211,000000,1.6,1.62,1.46,1.5,926968,0
+ACRV.US,D,20260212,000000,1.52,1.63,1.48,1.58,1210278,0
+ACRV.US,D,20260213,000000,1.59,1.71,1.59,1.63,435686,0
+ACRV.US,D,20260217,000000,1.64,1.6601,1.59,1.6,460828,0
+ACRV.US,D,20260218,000000,1.63,1.64,1.58,1.59,647144,0
diff --git a/daily/us/nasdaq stocks/1/actg.us.txt b/daily/us/nasdaq stocks/1/actg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78fb184588cd1ca54b36928c6f18847fa4aa4925
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/actg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACTG.US,D,20050225,000000,5.1471,5.4542,5.1381,5.4451,71008,0
+ACTG.US,D,20050228,000000,5.4632,5.4632,5.2737,5.3007,34040,0
+ACTG.US,D,20050301,000000,5.3911,5.3911,5.2464,5.2645,36008,0
+ACTG.US,D,20050302,000000,5.1201,5.2555,5.1022,5.2555,101276,0
+ACTG.US,D,20050303,000000,5.2555,5.3459,5.2375,5.3278,80230,0
+ACTG.US,D,20050304,000000,5.2464,5.2916,5.2464,5.2826,24734,0
+ACTG.US,D,20050307,000000,5.2103,5.2826,5.2103,5.2284,42694,0
+ACTG.US,D,20050308,000000,5.2737,5.3098,5.1925,5.2284,50190,0
+ACTG.US,D,20050309,000000,5.2015,5.2284,4.8763,5.2194,61206,0
+ACTG.US,D,20050310,000000,5.1925,5.2826,5.1833,5.2826,64915,0
+ACTG.US,D,20050311,000000,5.1925,5.3098,5.1111,5.1925,54852,0
+ACTG.US,D,20050314,000000,5.2375,5.2645,5.0387,5.0568,111045,0
+ACTG.US,D,20050315,000000,4.9666,5.2103,4.9666,5.1743,48915,0
+ACTG.US,D,20050316,000000,5.129,5.2284,5.093,5.1654,93431,0
+ACTG.US,D,20050317,000000,5.2194,5.2826,5.0209,5.2645,89834,0
+ACTG.US,D,20050318,000000,5.2015,5.2645,5.1654,5.2555,49621,0
+ACTG.US,D,20050321,000000,5.2645,5.2826,5.2015,5.2284,79539,0
+ACTG.US,D,20050322,000000,5.129,5.2015,5.093,5.129,31927,0
+ACTG.US,D,20050323,000000,5.1381,5.1381,5.0209,5.0209,36819,0
+ACTG.US,D,20050324,000000,4.9666,5.075,4.9575,5.0118,21083,0
+ACTG.US,D,20050328,000000,4.9485,5.0118,4.9485,4.9575,44107,0
+ACTG.US,D,20050329,000000,4.8763,5.1201,4.8763,5.0118,40783,0
+ACTG.US,D,20050330,000000,5.0479,5.0568,4.9485,5.0118,22423,0
+ACTG.US,D,20050331,000000,5.093,5.129,5.0209,5.1022,138358,0
+ACTG.US,D,20050401,000000,5.2015,5.2015,5.0658,5.1471,92601,0
+ACTG.US,D,20050404,000000,5.2284,5.2284,5.1201,5.1654,105634,0
+ACTG.US,D,20050405,000000,5.1833,5.2015,5.1471,5.1925,75649,0
+ACTG.US,D,20050406,000000,5.2103,5.2103,5.1471,5.2015,47542,0
+ACTG.US,D,20050407,000000,5.1925,5.2015,5.1561,5.1925,33743,0
+ACTG.US,D,20050408,000000,5.1925,5.2737,5.075,5.1925,368343,0
+ACTG.US,D,20050411,000000,5.2645,5.3007,5.2015,5.2826,29611,0
+ACTG.US,D,20050412,000000,5.3729,5.6348,4.9124,5.0298,171098,0
+ACTG.US,D,20050413,000000,5.0479,5.1022,4.9666,5.0118,33697,0
+ACTG.US,D,20050414,000000,5.1381,5.3459,5.1381,5.3187,97882,0
+ACTG.US,D,20050415,000000,5.3638,5.3819,5.2103,5.3098,48339,0
+ACTG.US,D,20050418,000000,5.3278,5.3278,5.1925,5.2194,16907,0
+ACTG.US,D,20050419,000000,5.093,5.3729,5.0841,5.3278,41608,0
+ACTG.US,D,20050420,000000,5.129,5.3911,5.1201,5.3278,59908,0
+ACTG.US,D,20050421,000000,5.0841,5.4542,5.0841,5.4361,64244,0
+ACTG.US,D,20050422,000000,5.3911,5.5084,5.3278,5.4994,90214,0
+ACTG.US,D,20050425,000000,5.5084,5.6348,5.2375,5.5084,152337,0
+ACTG.US,D,20050426,000000,5.5175,5.5266,5.3369,5.3729,53709,0
+ACTG.US,D,20050427,000000,5.3638,5.5354,5.3638,5.4722,47642,0
+ACTG.US,D,20050428,000000,5.409,5.409,5.1471,5.1471,69949,0
+ACTG.US,D,20050429,000000,5.3549,5.6168,5.1925,5.4994,214057,0
+ACTG.US,D,20050502,000000,5.5987,5.5987,5.2464,5.4994,120146,0
+ACTG.US,D,20050503,000000,5.4181,5.4181,5.2826,5.2826,31737,0
+ACTG.US,D,20050504,000000,5.2464,5.3278,5.2103,5.2375,26543,0
+ACTG.US,D,20050505,000000,5.1925,5.3729,5.1743,5.2826,35567,0
+ACTG.US,D,20050506,000000,5.1743,5.3729,5.129,5.129,29083,0
+ACTG.US,D,20050509,000000,5.0479,5.1925,4.9666,5.075,46652,0
+ACTG.US,D,20050510,000000,4.9666,5.0387,4.786,4.8763,65974,0
+ACTG.US,D,20050511,000000,4.8583,4.9575,4.7407,4.786,54539,0
+ACTG.US,D,20050512,000000,4.7407,4.786,4.4969,4.7047,102736,0
+ACTG.US,D,20050513,000000,4.6506,4.786,4.6506,4.7407,43663,0
+ACTG.US,D,20050516,000000,4.7407,4.7589,4.6144,4.7317,25159,0
+ACTG.US,D,20050517,000000,4.6144,4.813,4.6054,4.7589,30539,0
+ACTG.US,D,20050518,000000,4.7589,4.7589,4.6506,4.6866,19487,0
+ACTG.US,D,20050519,000000,4.6144,4.804,4.6144,4.768,47266,0
+ACTG.US,D,20050520,000000,4.8763,4.8763,4.7589,4.804,36793,0
+ACTG.US,D,20050523,000000,4.8673,5.0118,4.804,4.9666,31054,0
+ACTG.US,D,20050524,000000,5.0209,5.0568,4.9485,4.9847,57952,0
+ACTG.US,D,20050525,000000,4.9847,5.0027,4.8763,4.8763,16437,0
+ACTG.US,D,20050526,000000,4.8491,4.9575,4.8491,4.9304,18654,0
+ACTG.US,D,20050527,000000,4.8583,5.1022,4.8583,5.0387,74102,0
+ACTG.US,D,20050531,000000,4.9937,5.1381,4.9937,5.0658,5127,0
+ACTG.US,D,20050601,000000,5.1471,5.1471,5.0209,5.0209,25499,0
+ACTG.US,D,20050602,000000,5.0209,5.0209,4.8402,4.8852,47817,0
+ACTG.US,D,20050603,000000,4.8311,4.8491,4.795,4.795,30431,0
+ACTG.US,D,20050606,000000,4.804,4.8311,4.7407,4.7407,40905,0
+ACTG.US,D,20050607,000000,4.8311,4.8311,4.7136,4.7317,13643,0
+ACTG.US,D,20050608,000000,4.7407,4.8311,4.7136,4.7317,77571,0
+ACTG.US,D,20050609,000000,4.6957,4.8402,4.6866,4.7407,65519,0
+ACTG.US,D,20050610,000000,4.6866,4.7047,4.6597,4.6957,38217,0
+ACTG.US,D,20050613,000000,4.6597,4.7317,4.6597,4.7227,8641,0
+ACTG.US,D,20050614,000000,4.6776,4.7407,4.6686,4.7047,21263,0
+ACTG.US,D,20050615,000000,4.6597,4.8402,4.6506,4.7136,47028,0
+ACTG.US,D,20050616,000000,4.6144,4.7407,4.524,4.6597,119812,0
+ACTG.US,D,20050617,000000,4.5422,4.6866,4.4067,4.4067,63384,0
+ACTG.US,D,20050620,000000,4.3072,4.3616,4.1448,4.1538,70399,0
+ACTG.US,D,20050621,000000,4.1628,4.3072,4.1538,4.172,40964,0
+ACTG.US,D,20050622,000000,4.172,4.2171,4.0906,4.199,30111,0
+ACTG.US,D,20050623,000000,4.0184,4.2171,4.0184,4.1809,100229,0
+ACTG.US,D,20050624,000000,4.2171,4.4699,4.1538,4.3796,142744,0
+ACTG.US,D,20050627,000000,4.3707,4.4156,4.2984,4.3885,47924,0
+ACTG.US,D,20050628,000000,4.3072,4.4879,4.2895,4.3255,50062,0
+ACTG.US,D,20050629,000000,4.3255,4.3525,4.2262,4.2623,53317,0
+ACTG.US,D,20050630,000000,4.19,4.3163,4.172,4.2803,21739,0
+ACTG.US,D,20050701,000000,4.2803,4.3255,4.2262,4.2262,26104,0
+ACTG.US,D,20050705,000000,4.1628,4.3255,4.1628,4.208,20693,0
+ACTG.US,D,20050706,000000,4.1809,4.443,4.0816,4.2895,367326,0
+ACTG.US,D,20050707,000000,4.2351,4.2803,4.1358,4.2441,38348,0
+ACTG.US,D,20050708,000000,4.172,4.2623,4.1267,4.2351,34960,0
+ACTG.US,D,20050711,000000,4.1809,4.208,4.0275,4.1358,71573,0
+ACTG.US,D,20050712,000000,4.0635,4.1088,3.9552,4.0275,38851,0
+ACTG.US,D,20050713,000000,4.0365,4.1178,3.9552,4.0726,120913,0
+ACTG.US,D,20050714,000000,4.0635,4.443,4.0275,4.443,129078,0
+ACTG.US,D,20050715,000000,4.5152,4.6054,4.3435,4.5873,48777,0
+ACTG.US,D,20050718,000000,4.6235,4.6235,4.3525,4.479,38961,0
+ACTG.US,D,20050719,000000,4.4067,4.4067,4.2262,4.3072,73920,0
+ACTG.US,D,20050720,000000,4.3525,4.3525,4.199,4.2984,55867,0
+ACTG.US,D,20050721,000000,4.2984,4.3344,4.1809,4.2262,36018,0
+ACTG.US,D,20050722,000000,4.1809,4.3344,4.1809,4.3344,56476,0
+ACTG.US,D,20050725,000000,4.2532,4.3344,4.208,4.3163,87124,0
+ACTG.US,D,20050726,000000,4.2895,4.3163,4.0635,4.2895,101312,0
+ACTG.US,D,20050727,000000,4.2262,4.3255,4.1088,4.2712,77873,0
+ACTG.US,D,20050728,000000,4.0997,4.2623,4.0906,4.2171,30774,0
+ACTG.US,D,20050729,000000,4.19,4.2803,4.172,4.2623,10270,0
+ACTG.US,D,20050801,000000,4.2803,4.3255,4.2351,4.3163,54264,0
+ACTG.US,D,20050802,000000,4.3163,4.3435,4.2351,4.2803,93501,0
+ACTG.US,D,20050803,000000,4.2441,4.3344,4.2262,4.2623,50214,0
+ACTG.US,D,20050804,000000,4.2351,4.2803,4.2351,4.2351,32701,0
+ACTG.US,D,20050805,000000,4.2895,4.2895,4.172,4.2532,17576,0
+ACTG.US,D,20050808,000000,4.2171,4.3072,4.172,4.2623,34774,0
+ACTG.US,D,20050809,000000,4.208,4.2623,4.1628,4.2623,22852,0
+ACTG.US,D,20050810,000000,4.208,4.3344,4.208,4.2351,39862,0
+ACTG.US,D,20050811,000000,4.2171,4.2803,4.19,4.19,31914,0
+ACTG.US,D,20050812,000000,4.19,4.2351,4.1809,4.2351,14222,0
+ACTG.US,D,20050815,000000,4.2441,4.2895,4.1267,4.2895,44810,0
+ACTG.US,D,20050816,000000,4.2441,4.2895,4.2441,4.2441,14866,0
+ACTG.US,D,20050817,000000,4.2441,4.3344,4.19,4.2803,78599,0
+ACTG.US,D,20050818,000000,4.2351,4.2532,4.0997,4.1448,31451,0
+ACTG.US,D,20050819,000000,4.0906,4.199,4.0906,4.1448,74633,0
+ACTG.US,D,20050822,000000,4.208,4.2351,4.1178,4.1178,50950,0
+ACTG.US,D,20050823,000000,4.1267,4.2623,4.1178,4.2262,116723,0
+ACTG.US,D,20050824,000000,4.2712,4.2984,4.1448,4.1448,51218,0
+ACTG.US,D,20050825,000000,4.2441,4.3885,4.2441,4.3344,318213,0
+ACTG.US,D,20050826,000000,4.3796,4.7136,4.3796,4.6776,213945,0
+ACTG.US,D,20050829,000000,4.6415,4.7317,4.5873,4.6866,79102,0
+ACTG.US,D,20050830,000000,4.7047,4.7047,4.5513,4.5692,95079,0
+ACTG.US,D,20050831,000000,4.5513,4.7227,4.5513,4.6957,46345,0
+ACTG.US,D,20050901,000000,4.6415,4.6957,4.6054,4.6957,78983,0
+ACTG.US,D,20050902,000000,4.6957,4.7047,4.5601,4.6415,39209,0
+ACTG.US,D,20050906,000000,4.5692,4.5783,4.4519,4.4969,61902,0
+ACTG.US,D,20050907,000000,4.4156,4.4699,4.3435,4.4067,45878,0
+ACTG.US,D,20050908,000000,4.2623,4.5783,4.1538,4.4067,75364,0
+ACTG.US,D,20050909,000000,4.208,4.5152,4.208,4.3796,19061,0
+ACTG.US,D,20050912,000000,4.3435,4.5059,4.2895,4.5059,74902,0
+ACTG.US,D,20050913,000000,4.4339,4.4879,4.4067,4.461,27041,0
+ACTG.US,D,20050914,000000,4.4067,4.6686,4.3796,4.6054,217414,0
+ACTG.US,D,20050915,000000,4.6686,4.6776,4.6054,4.6776,131836,0
+ACTG.US,D,20050916,000000,4.6957,4.7589,4.6415,4.7589,373987,0
+ACTG.US,D,20050919,000000,4.6957,4.7047,4.6597,4.6776,114913,0
+ACTG.US,D,20050920,000000,4.6506,4.6957,4.6506,4.6866,48954,0
+ACTG.US,D,20050921,000000,4.6597,4.6866,4.6325,4.6325,32518,0
+ACTG.US,D,20050922,000000,4.6325,4.6415,4.5331,4.5601,53092,0
+ACTG.US,D,20050923,000000,4.5331,4.5601,4.5059,4.5601,50044,0
+ACTG.US,D,20050926,000000,4.5783,4.5783,4.479,4.524,21022,0
+ACTG.US,D,20050927,000000,4.4699,4.7317,4.4699,4.6957,314436,0
+ACTG.US,D,20050928,000000,4.6597,5.1381,4.6597,5.1201,505601,0
+ACTG.US,D,20050929,000000,5.1111,5.4361,5.1111,5.3549,938360,0
+ACTG.US,D,20050930,000000,5.3278,5.6438,5.3278,5.5446,616331,0
+ACTG.US,D,20051003,000000,5.5175,5.8155,5.5175,5.689,421837,0
+ACTG.US,D,20051004,000000,5.6348,5.7432,5.4903,5.6168,243606,0
+ACTG.US,D,20051005,000000,5.5896,5.689,5.5626,5.5896,133194,0
+ACTG.US,D,20051006,000000,5.5446,5.5715,5.3098,5.4812,167201,0
+ACTG.US,D,20051007,000000,5.4632,5.689,5.4632,5.5626,218267,0
+ACTG.US,D,20051010,000000,5.5896,5.6168,5.4361,5.5084,44138,0
+ACTG.US,D,20051011,000000,5.5535,5.6257,5.4994,5.5715,40737,0
+ACTG.US,D,20051012,000000,5.5446,5.5535,5.3098,5.3369,94969,0
+ACTG.US,D,20051013,000000,5.3459,5.4632,5.3459,5.4542,34716,0
+ACTG.US,D,20051014,000000,5.4,5.6438,5.4,5.6257,112313,0
+ACTG.US,D,20051017,000000,5.6528,5.7343,5.5806,5.6619,193785,0
+ACTG.US,D,20051018,000000,5.5806,5.8426,5.5806,5.7252,173144,0
+ACTG.US,D,20051019,000000,5.7343,5.7792,5.6438,5.7702,66168,0
+ACTG.US,D,20051020,000000,5.7071,5.8245,5.7071,5.8064,155133,0
+ACTG.US,D,20051021,000000,5.7792,5.7792,5.4903,5.5446,175824,0
+ACTG.US,D,20051024,000000,5.4994,5.6528,5.4994,5.5987,28441,0
+ACTG.US,D,20051025,000000,5.5535,5.6168,5.5446,5.5446,39212,0
+ACTG.US,D,20051026,000000,5.6257,5.9688,5.5354,5.5896,422802,0
+ACTG.US,D,20051027,000000,5.6168,5.6438,5.2826,5.3729,149830,0
+ACTG.US,D,20051028,000000,5.3549,5.3549,5.2826,5.3098,84023,0
+ACTG.US,D,20051031,000000,5.3007,5.4632,5.2916,5.4,64557,0
+ACTG.US,D,20051101,000000,5.4451,5.5987,5.3007,5.3187,94294,0
+ACTG.US,D,20051102,000000,5.3278,5.4632,5.3278,5.3911,90509,0
+ACTG.US,D,20051103,000000,5.3729,5.671,5.3729,5.5626,170076,0
+ACTG.US,D,20051104,000000,5.5535,5.7792,5.5535,5.7792,86792,0
+ACTG.US,D,20051107,000000,5.6981,5.9418,5.689,5.9418,145588,0
+ACTG.US,D,20051108,000000,5.9418,6.1405,5.9241,6.0954,237750,0
+ACTG.US,D,20051109,000000,6.1405,6.1405,5.7792,6.0321,108659,0
+ACTG.US,D,20051110,000000,6.0049,6.0049,5.8245,5.8877,99660,0
+ACTG.US,D,20051111,000000,5.8786,6.0142,5.8245,5.8604,24611,0
+ACTG.US,D,20051114,000000,5.8334,5.9147,5.7882,5.7882,44075,0
+ACTG.US,D,20051115,000000,5.7972,5.8064,5.5987,5.6619,37059,0
+ACTG.US,D,20051116,000000,5.671,5.7071,5.6528,5.6981,11063,0
+ACTG.US,D,20051117,000000,5.7252,5.7882,5.6528,5.7882,14341,0
+ACTG.US,D,20051118,000000,5.7071,5.9147,5.7071,5.9057,34553,0
+ACTG.US,D,20051121,000000,5.7792,6.1586,5.7792,6.1496,115145,0
+ACTG.US,D,20051122,000000,6.1586,6.267,6.0774,6.2307,168663,0
+ACTG.US,D,20051123,000000,6.276,6.276,6.1315,6.1586,78452,0
+ACTG.US,D,20051125,000000,6.0592,6.2127,6.0592,6.1676,10737,0
+ACTG.US,D,20051128,000000,6.0502,6.2307,6.0321,6.1224,36207,0
+ACTG.US,D,20051129,000000,6.0321,6.276,6.0049,6.276,63270,0
+ACTG.US,D,20051130,000000,6.276,6.3482,6.0954,6.3211,122752,0
+ACTG.US,D,20051201,000000,6.276,6.4746,6.276,6.4746,158993,0
+ACTG.US,D,20051202,000000,6.4024,6.5469,6.3934,6.5197,109875,0
+ACTG.US,D,20051205,000000,6.5649,6.7455,6.5288,6.6823,157565,0
+ACTG.US,D,20051206,000000,6.6823,6.836,6.6823,6.7546,167322,0
+ACTG.US,D,20051207,000000,6.7093,7.0706,6.6281,7.0706,219511,0
+ACTG.US,D,20051208,000000,6.3573,6.5919,5.8245,6.2307,1245151,0
+ACTG.US,D,20051209,000000,6.4294,6.4294,6.249,6.4205,178024,0
+ACTG.US,D,20051212,000000,6.267,6.5469,6.267,6.4657,118347,0
+ACTG.US,D,20051213,000000,6.5017,6.5017,6.3211,6.33,68504,0
+ACTG.US,D,20051214,000000,6.3934,6.3934,6.0954,6.276,77116,0
+ACTG.US,D,20051215,000000,6.33,6.33,6.0954,6.0954,120610,0
+ACTG.US,D,20051216,000000,6.0954,6.2307,6.0683,6.0954,79389,0
+ACTG.US,D,20051219,000000,6.0683,6.2217,6.0683,6.1856,26013,0
+ACTG.US,D,20051220,000000,6.2307,6.3391,6.1676,6.1946,73751,0
+ACTG.US,D,20051221,000000,6.1315,6.1856,6.0954,6.1496,46314,0
+ACTG.US,D,20051222,000000,6.2399,6.276,6.0954,6.1405,69467,0
+ACTG.US,D,20051223,000000,6.0954,6.4114,6.0592,6.294,106279,0
+ACTG.US,D,20051227,000000,6.4384,6.4567,6.0592,6.2127,62043,0
+ACTG.US,D,20051228,000000,6.1044,6.1496,6.0412,6.0412,38971,0
+ACTG.US,D,20051229,000000,6.0142,6.3662,6.0142,6.3211,73252,0
+ACTG.US,D,20051230,000000,6.285,6.3754,6.0683,6.2307,102329,0
+ACTG.US,D,20060103,000000,6.0954,6.267,6.0049,6.267,48189,0
+ACTG.US,D,20060104,000000,6.2307,6.294,6.1856,6.294,225911,0
+ACTG.US,D,20060105,000000,6.1946,6.4474,6.1405,6.4024,177535,0
+ACTG.US,D,20060106,000000,6.4746,6.9262,6.4114,6.8991,281831,0
+ACTG.US,D,20060109,000000,7.0164,7.2783,6.9532,7.1608,335905,0
+ACTG.US,D,20060110,000000,7.0885,7.2602,7.0164,7.2421,68017,0
+ACTG.US,D,20060111,000000,7.0164,7.3054,7.0074,7.1518,82956,0
+ACTG.US,D,20060112,000000,7.2242,7.3595,7.197,7.2242,84633,0
+ACTG.US,D,20060113,000000,7.2242,7.3415,7.1699,7.3054,222073,0
+ACTG.US,D,20060117,000000,7.0977,7.2692,6.9985,7.1338,196867,0
+ACTG.US,D,20060118,000000,7.1338,7.179,7.0074,7.1338,54712,0
+ACTG.US,D,20060119,000000,7.3415,7.3415,7.0525,7.0977,84652,0
+ACTG.US,D,20060120,000000,7.0164,7.0435,6.8719,6.9171,47752,0
+ACTG.US,D,20060123,000000,6.7726,6.8088,6.249,6.5288,283045,0
+ACTG.US,D,20060124,000000,6.33,6.8448,6.33,6.5017,113009,0
+ACTG.US,D,20060125,000000,6.4567,6.9262,6.4567,6.6281,83015,0
+ACTG.US,D,20060126,000000,6.5919,6.9441,6.4746,6.9171,62761,0
+ACTG.US,D,20060127,000000,6.9895,7.0796,6.6734,6.8629,46013,0
+ACTG.US,D,20060130,000000,6.7998,6.9171,6.6372,6.6823,186883,0
+ACTG.US,D,20060131,000000,6.6011,7.0074,6.6011,6.9985,183120,0
+ACTG.US,D,20060201,000000,6.9081,7.1338,6.9081,7.0796,90207,0
+ACTG.US,D,20060202,000000,7.0435,7.0435,6.5197,6.8448,151843,0
+ACTG.US,D,20060203,000000,6.7003,6.8809,6.6551,6.7726,89544,0
+ACTG.US,D,20060206,000000,6.7365,6.7726,6.5558,6.6463,106559,0
+ACTG.US,D,20060207,000000,6.6281,6.8629,6.5469,6.7003,169434,0
+ACTG.US,D,20060208,000000,6.7003,6.8448,6.5919,6.7365,125145,0
+ACTG.US,D,20060209,000000,6.7093,7.0706,6.6372,6.9985,326003,0
+ACTG.US,D,20060210,000000,6.9441,7.1338,6.6102,6.8178,148125,0
+ACTG.US,D,20060213,000000,6.7726,7.0977,6.7726,6.9441,53284,0
+ACTG.US,D,20060214,000000,6.9262,7.0435,6.6102,6.9081,136580,0
+ACTG.US,D,20060215,000000,6.836,7.2242,6.836,7.2061,161860,0
+ACTG.US,D,20060216,000000,7.1699,7.2242,7.1067,7.2242,188385,0
+ACTG.US,D,20060217,000000,7.2152,7.2242,7.0435,7.2061,181341,0
+ACTG.US,D,20060221,000000,7.1338,7.179,7.0977,7.1699,85124,0
+ACTG.US,D,20060222,000000,7.2242,7.775,7.143,7.7208,695997,0
+ACTG.US,D,20060223,000000,7.7118,7.748,7.2421,7.5763,316310,0
+ACTG.US,D,20060224,000000,7.5763,7.6665,7.2602,7.6487,261308,0
+ACTG.US,D,20060227,000000,7.7118,7.811,7.3776,7.6306,133903,0
+ACTG.US,D,20060228,000000,7.6213,7.6306,7.3866,7.4949,137132,0
+ACTG.US,D,20060301,000000,7.3595,7.5943,7.143,7.486,159515,0
+ACTG.US,D,20060302,000000,7.4048,7.5763,7.2692,7.4318,140859,0
+ACTG.US,D,20060303,000000,7.4048,7.8382,7.4048,7.7298,242522,0
+ACTG.US,D,20060306,000000,7.8382,7.9917,7.6395,7.6487,316972,0
+ACTG.US,D,20060307,000000,7.6306,7.7118,7.4498,7.513,117507,0
+ACTG.US,D,20060308,000000,7.6665,7.6665,7.4228,7.4949,102838,0
+ACTG.US,D,20060309,000000,7.4949,7.6487,7.4136,7.5311,120863,0
+ACTG.US,D,20060310,000000,7.6575,7.6757,7.4408,7.4408,209083,0
+ACTG.US,D,20060313,000000,7.4048,7.513,7.3595,7.4048,83139,0
+ACTG.US,D,20060314,000000,7.3687,7.4408,7.3505,7.4318,84522,0
+ACTG.US,D,20060315,000000,7.4318,7.6757,7.4048,7.6395,195513,0
+ACTG.US,D,20060316,000000,7.6757,7.6757,7.5311,7.6033,46346,0
+ACTG.US,D,20060317,000000,7.5943,7.6757,7.513,7.5852,94211,0
+ACTG.US,D,20060320,000000,7.513,7.5852,7.4498,7.4949,149827,0
+ACTG.US,D,20060321,000000,7.4949,7.4949,7.1338,7.1879,171455,0
+ACTG.US,D,20060322,000000,7.1338,7.2242,6.9441,7.143,215869,0
+ACTG.US,D,20060323,000000,7.0345,7.2331,7.0164,7.2061,90397,0
+ACTG.US,D,20060324,000000,7.1338,7.3145,7.1067,7.1518,72264,0
+ACTG.US,D,20060327,000000,7.1518,7.2783,7.1518,7.2242,78763,0
+ACTG.US,D,20060328,000000,7.2242,7.6665,7.1338,7.513,271481,0
+ACTG.US,D,20060329,000000,7.5943,7.6487,7.5222,7.5673,129601,0
+ACTG.US,D,20060330,000000,7.5491,7.5852,7.4136,7.5583,78285,0
+ACTG.US,D,20060331,000000,7.6395,8.1272,7.504,7.9646,582735,0
+ACTG.US,D,20060403,000000,7.9917,9.074,7.9917,9.0304,791682,0
+ACTG.US,D,20060404,000000,8.8045,9.0588,8.8045,9.0304,251846,0
+ACTG.US,D,20060405,000000,8.7682,8.9483,8.4704,8.8943,209478,0
+ACTG.US,D,20060406,000000,8.8498,9.0588,8.8045,9.0029,197827,0
+ACTG.US,D,20060407,000000,9.0029,9.0304,8.7682,8.8858,106391,0
+ACTG.US,D,20060410,000000,8.8858,8.8858,8.6057,8.6962,81982,0
+ACTG.US,D,20060411,000000,8.6239,8.9224,8.5334,8.8581,156668,0
+ACTG.US,D,20060412,000000,8.7953,9.0588,8.741,9.0029,163905,0
+ACTG.US,D,20060413,000000,9.0588,9.3366,8.9402,9.3366,426142,0
+ACTG.US,D,20060417,000000,9.3279,9.3638,9.1206,9.3103,165211,0
+ACTG.US,D,20060418,000000,9.1838,9.2375,9.1206,9.2193,121934,0
+ACTG.US,D,20060419,000000,9.2559,9.4631,9.1014,9.392,186846,0
+ACTG.US,D,20060420,000000,9.3454,9.392,9.1109,9.1752,125758,0
+ACTG.US,D,20060421,000000,9.1752,9.2193,8.9308,9.0124,175999,0
+ACTG.US,D,20060424,000000,8.9576,9.1484,8.9402,9.074,96432,0
+ACTG.US,D,20060425,000000,9.1665,9.2929,9.0304,9.2193,141613,0
+ACTG.US,D,20060426,000000,9.4017,10.113,9.3366,10.07,475637,0
+ACTG.US,D,20060427,000000,10.159,10.366,9.834,10.349,340686,0
+ACTG.US,D,20060428,000000,10.294,10.366,9.681,10.087,255891,0
+ACTG.US,D,20060501,000000,10.248,10.312,9.816,10.031,287343,0
+ACTG.US,D,20060502,000000,10.267,10.593,10.051,10.566,294237,0
+ACTG.US,D,20060503,000000,10.619,10.792,10.557,10.774,222452,0
+ACTG.US,D,20060504,000000,10.792,10.882,10.61,10.745,274981,0
+ACTG.US,D,20060505,000000,10.655,11.081,10.655,11.008,197001,0
+ACTG.US,D,20060508,000000,11.106,11.106,10.927,11.097,145684,0
+ACTG.US,D,20060509,000000,11.145,11.586,11.016,11.532,290278,0
+ACTG.US,D,20060510,000000,11.594,12.236,11.441,11.983,303772,0
+ACTG.US,D,20060511,000000,12.182,12.272,11.54,11.64,269594,0
+ACTG.US,D,20060512,000000,11.602,11.632,10.703,11.16,309685,0
+ACTG.US,D,20060515,000000,11.035,11.035,9.924,10.503,495862,0
+ACTG.US,D,20060516,000000,10.248,10.782,9.933,10.764,374876,0
+ACTG.US,D,20060517,000000,10.836,10.927,9.988,10.519,367913,0
+ACTG.US,D,20060518,000000,10.475,10.619,10.113,10.178,248722,0
+ACTG.US,D,20060519,000000,10.205,10.277,9.734,9.888,617280,0
+ACTG.US,D,20060522,000000,9.69,10.566,9.3016,9.824,237647,0
+ACTG.US,D,20060523,000000,9.699,10.159,9.3454,9.662,173778,0
+ACTG.US,D,20060524,000000,9.58,10.159,9.4631,9.753,280146,0
+ACTG.US,D,20060525,000000,9.753,9.933,9.617,9.915,107139,0
+ACTG.US,D,20060526,000000,9.933,10.989,9.879,10.945,365610,0
+ACTG.US,D,20060530,000000,10.945,10.945,10.566,10.736,226879,0
+ACTG.US,D,20060531,000000,10.718,11.008,10.627,10.818,170415,0
+ACTG.US,D,20060601,000000,10.782,11.297,10.712,11.279,238745,0
+ACTG.US,D,20060602,000000,11.306,11.514,11.17,11.306,156706,0
+ACTG.US,D,20060605,000000,11.306,11.332,10.989,11.081,217750,0
+ACTG.US,D,20060606,000000,11.016,11.224,10.411,11.025,221270,0
+ACTG.US,D,20060607,000000,10.936,11.197,10.754,11.145,306733,0
+ACTG.US,D,20060608,000000,11.072,11.17,10.197,11.081,298682,0
+ACTG.US,D,20060609,000000,11.216,11.928,11.216,11.856,528087,0
+ACTG.US,D,20060612,000000,11.839,11.965,11.306,11.602,302577,0
+ACTG.US,D,20060613,000000,11.577,11.693,10.954,11.332,253113,0
+ACTG.US,D,20060614,000000,11.323,11.65,11.152,11.477,228308,0
+ACTG.US,D,20060615,000000,11.477,11.767,11.342,11.685,144185,0
+ACTG.US,D,20060616,000000,11.712,12.173,11.66,12.1,333390,0
+ACTG.US,D,20060619,000000,12.182,12.335,11.919,12.064,222542,0
+ACTG.US,D,20060620,000000,12.137,12.642,11.848,12.606,403469,0
+ACTG.US,D,20060621,000000,12.786,13.094,12.461,12.932,577884,0
+ACTG.US,D,20060622,000000,12.951,13.058,12.533,12.623,215770,0
+ACTG.US,D,20060623,000000,12.661,12.76,12.48,12.642,194013,0
+ACTG.US,D,20060626,000000,12.732,12.732,12.407,12.552,119409,0
+ACTG.US,D,20060627,000000,12.552,12.875,12.289,12.436,313477,0
+ACTG.US,D,20060628,000000,12.496,12.613,12.019,12.335,238247,0
+ACTG.US,D,20060629,000000,12.525,13.048,12.263,13.031,424520,0
+ACTG.US,D,20060630,000000,13.058,13.23,12.696,12.696,3609162,0
+ACTG.US,D,20060703,000000,12.823,13.365,12.796,13.356,301335,0
+ACTG.US,D,20060705,000000,13.068,13.5,12.823,13.265,361869,0
+ACTG.US,D,20060706,000000,13.203,13.491,12.436,13.203,211923,0
+ACTG.US,D,20060707,000000,13.365,13.491,12.841,12.968,257898,0
+ACTG.US,D,20060710,000000,13.094,13.184,12.642,12.732,214369,0
+ACTG.US,D,20060711,000000,12.724,12.894,12.01,12.661,457802,0
+ACTG.US,D,20060712,000000,12.561,12.688,11.965,12.01,454497,0
+ACTG.US,D,20060713,000000,12.091,12.091,11.26,11.46,565343,0
+ACTG.US,D,20060714,000000,11.431,11.785,11.062,11.224,412357,0
+ACTG.US,D,20060717,000000,11.097,11.423,10.764,10.854,309701,0
+ACTG.US,D,20060718,000000,10.999,12.218,10.509,10.963,427795,0
+ACTG.US,D,20060719,000000,10.936,12.218,10.927,11.232,300874,0
+ACTG.US,D,20060720,000000,11.388,11.45,10.936,11.008,226043,0
+ACTG.US,D,20060721,000000,11.612,11.612,10.693,10.818,301051,0
+ACTG.US,D,20060724,000000,10.927,11.035,10.566,10.899,395137,0
+ACTG.US,D,20060725,000000,10.493,12.1,9.933,10.882,233567,0
+ACTG.US,D,20060726,000000,10.882,11.062,10.745,10.836,101006,0
+ACTG.US,D,20060727,000000,10.981,10.981,10.484,10.61,218187,0
+ACTG.US,D,20060728,000000,10.61,12.002,10.449,10.981,142620,0
+ACTG.US,D,20060731,000000,10.945,11.062,10.674,10.889,146437,0
+ACTG.US,D,20060801,000000,10.792,10.927,10.374,10.449,180260,0
+ACTG.US,D,20060802,000000,10.449,10.466,10.258,10.332,220126,0
+ACTG.US,D,20060803,000000,10.213,10.286,9.681,10.031,277856,0
+ACTG.US,D,20060804,000000,10.123,10.34,9.662,9.951,164798,0
+ACTG.US,D,20060807,000000,9.834,10.031,9.708,9.933,95233,0
+ACTG.US,D,20060808,000000,9.915,10.031,9.807,9.852,137333,0
+ACTG.US,D,20060809,000000,9.96,9.997,9.1206,9.4274,336385,0
+ACTG.US,D,20060810,000000,9.3541,9.3726,8.687,8.8498,399326,0
+ACTG.US,D,20060811,000000,8.741,9.2096,8.4883,9.04,148777,0
+ACTG.US,D,20060814,000000,9.04,9.4631,9.04,9.093,125906,0
+ACTG.US,D,20060815,000000,9.1484,9.4017,9.1484,9.392,187532,0
+ACTG.US,D,20060816,000000,9.4819,9.662,9.3541,9.617,190574,0
+ACTG.US,D,20060817,000000,9.564,9.753,9.4819,9.636,169606,0
+ACTG.US,D,20060818,000000,9.69,9.69,8.8498,9.3823,158650,0
+ACTG.US,D,20060821,000000,9.3016,9.3726,9.1387,9.2001,100390,0
+ACTG.US,D,20060822,000000,9.2096,9.392,8.9402,9.04,142509,0
+ACTG.US,D,20060823,000000,9.074,9.518,9.0124,9.022,109149,0
+ACTG.US,D,20060824,000000,9.0124,9.2657,8.9756,9.1752,71009,0
+ACTG.US,D,20060825,000000,9.1302,9.2657,9.0588,9.1914,74568,0
+ACTG.US,D,20060828,000000,9.1484,9.4819,9.0835,9.4819,114049,0
+ACTG.US,D,20060829,000000,9.4997,9.617,9.3103,9.59,151319,0
+ACTG.US,D,20060830,000000,9.617,9.843,9.473,9.762,118288,0
+ACTG.US,D,20060831,000000,9.744,9.933,9.645,9.715,115312,0
+ACTG.US,D,20060901,000000,9.807,9.843,9.3638,9.681,110373,0
+ACTG.US,D,20060905,000000,9.59,9.951,9.518,9.933,140743,0
+ACTG.US,D,20060906,000000,9.834,9.933,9.2657,9.3279,168367,0
+ACTG.US,D,20060907,000000,9.2472,9.4532,9.1206,9.1206,114798,0
+ACTG.US,D,20060908,000000,9.1838,9.3016,8.8498,8.8498,163895,0
+ACTG.US,D,20060911,000000,8.8137,9.0029,8.7141,8.7953,1390640,0
+ACTG.US,D,20060912,000000,8.7502,9.022,8.7502,8.9661,323429,0
+ACTG.US,D,20060913,000000,8.9661,9.1665,8.8137,8.8229,154095,0
+ACTG.US,D,20060914,000000,8.7863,8.7863,8.407,8.5065,395939,0
+ACTG.US,D,20060915,000000,8.5695,8.8674,8.5605,8.8312,400845,0
+ACTG.US,D,20060918,000000,8.8943,8.9576,8.6239,8.7592,172550,0
+ACTG.US,D,20060919,000000,8.7322,9.1484,8.6962,8.9402,354072,0
+ACTG.US,D,20060920,000000,9.093,9.2096,8.9756,9.1914,297690,0
+ACTG.US,D,20060921,000000,9.2559,9.4364,9.2096,9.3454,238735,0
+ACTG.US,D,20060922,000000,9.3454,9.392,9.2001,9.3454,197472,0
+ACTG.US,D,20060925,000000,9.3638,9.672,9.2096,9.608,261290,0
+ACTG.US,D,20060926,000000,9.626,9.888,9.527,9.77,331984,0
+ACTG.US,D,20060927,000000,9.672,10.14,9.672,10.13,293895,0
+ACTG.US,D,20060928,000000,10.13,10.384,10.014,10.187,229284,0
+ACTG.US,D,20060929,000000,10.159,10.384,9.951,10.248,304861,0
+ACTG.US,D,20061002,000000,10.322,10.503,9.978,10.13,156000,0
+ACTG.US,D,20061003,000000,10.07,10.421,9.978,10.258,143932,0
+ACTG.US,D,20061004,000000,10.258,10.566,10.168,10.529,126606,0
+ACTG.US,D,20061005,000000,10.547,11.289,10.547,11.27,416894,0
+ACTG.US,D,20061006,000000,11.27,11.559,10.927,11.469,195744,0
+ACTG.US,D,20061009,000000,11.586,12.064,11.532,11.767,323644,0
+ACTG.US,D,20061010,000000,11.632,11.893,11.559,11.767,159227,0
+ACTG.US,D,20061011,000000,11.675,11.739,11.577,11.586,161827,0
+ACTG.US,D,20061012,000000,11.693,11.875,11.568,11.856,241038,0
+ACTG.US,D,20061013,000000,11.866,11.875,11.666,11.712,184927,0
+ACTG.US,D,20061016,000000,11.693,11.983,11.559,11.975,172850,0
+ACTG.US,D,20061017,000000,11.856,11.91,11.396,11.731,157421,0
+ACTG.US,D,20061018,000000,11.839,11.965,11.577,11.685,194409,0
+ACTG.US,D,20061019,000000,11.523,11.785,11.16,11.757,149867,0
+ACTG.US,D,20061020,000000,11.81,11.81,11.66,11.747,51857,0
+ACTG.US,D,20061023,000000,11.693,11.794,11.622,11.703,69938,0
+ACTG.US,D,20061024,000000,11.693,11.866,11.577,11.848,82523,0
+ACTG.US,D,20061025,000000,11.776,12.046,11.612,11.839,125342,0
+ACTG.US,D,20061026,000000,11.875,12.027,11.739,11.919,135471,0
+ACTG.US,D,20061027,000000,11.757,11.975,10.566,11.062,366362,0
+ACTG.US,D,20061030,000000,10.908,11.568,10.908,11.279,222127,0
+ACTG.US,D,20061031,000000,11.27,11.632,11.27,11.54,114979,0
+ACTG.US,D,20061101,000000,11.568,11.586,11.089,11.116,275463,0
+ACTG.US,D,20061102,000000,11.072,11.232,10.836,10.864,138559,0
+ACTG.US,D,20061103,000000,10.882,11.487,10.882,11.314,157672,0
+ACTG.US,D,20061106,000000,11.369,11.739,11.17,11.685,111194,0
+ACTG.US,D,20061107,000000,11.685,12.417,11.685,12.397,352351,0
+ACTG.US,D,20061108,000000,12.318,12.75,12.254,12.642,294471,0
+ACTG.US,D,20061109,000000,12.632,12.867,12.281,12.387,263700,0
+ACTG.US,D,20061110,000000,12.397,12.688,12.397,12.688,100795,0
+ACTG.US,D,20061113,000000,12.613,13.247,12.613,13.22,219823,0
+ACTG.US,D,20061114,000000,13.247,13.672,13.23,13.672,380094,0
+ACTG.US,D,20061115,000000,13.6,13.998,13.571,13.905,334003,0
+ACTG.US,D,20061116,000000,13.943,13.943,13.239,13.32,257483,0
+ACTG.US,D,20061117,000000,13.32,13.32,12.913,12.96,245431,0
+ACTG.US,D,20061120,000000,12.96,13.365,12.894,13.147,98491,0
+ACTG.US,D,20061121,000000,13.22,13.816,13.22,13.68,223416,0
+ACTG.US,D,20061122,000000,13.663,14.068,13.563,13.754,124498,0
+ACTG.US,D,20061124,000000,13.61,13.626,13.274,13.517,74824,0
+ACTG.US,D,20061127,000000,13.563,13.581,12.913,12.96,281930,0
+ACTG.US,D,20061128,000000,12.894,12.932,12.533,12.76,261885,0
+ACTG.US,D,20061129,000000,12.796,12.941,12.579,12.867,130049,0
+ACTG.US,D,20061130,000000,12.867,12.903,12.561,12.579,121309,0
+ACTG.US,D,20061201,000000,12.561,12.67,12.083,12.453,161358,0
+ACTG.US,D,20061204,000000,12.506,12.993,12.48,12.823,166906,0
+ACTG.US,D,20061205,000000,12.841,13.175,12.714,13.121,183049,0
+ACTG.US,D,20061206,000000,13.121,13.247,12.885,12.968,81986,0
+ACTG.US,D,20061207,000000,12.968,13.076,12.444,12.471,91023,0
+ACTG.US,D,20061208,000000,12.461,12.732,12.299,12.516,109982,0
+ACTG.US,D,20061211,000000,12.489,12.894,12.345,12.688,93863,0
+ACTG.US,D,20061212,000000,12.688,12.777,12.173,12.326,128217,0
+ACTG.US,D,20061213,000000,12.372,12.543,11.875,12.056,122060,0
+ACTG.US,D,20061214,000000,12.1,12.117,11.83,11.866,122514,0
+ACTG.US,D,20061215,000000,11.928,12.027,11.839,11.848,162794,0
+ACTG.US,D,20061218,000000,11.875,12.027,11.469,11.504,137045,0
+ACTG.US,D,20061219,000000,11.477,11.82,11.414,11.666,148695,0
+ACTG.US,D,20061220,000000,11.757,12.027,11.757,11.91,69707,0
+ACTG.US,D,20061221,000000,12.002,12.281,11.856,11.91,87576,0
+ACTG.US,D,20061222,000000,11.947,12.083,11.776,11.956,33271,0
+ACTG.US,D,20061226,000000,12.209,12.209,11.884,12.109,76812,0
+ACTG.US,D,20061227,000000,12.182,12.661,12.064,12.661,153199,0
+ACTG.US,D,20061228,000000,12.571,12.714,12.335,12.598,200403,0
+ACTG.US,D,20061229,000000,12.543,12.561,12.037,12.083,218241,0
+ACTG.US,D,20070103,000000,12.1,12.461,11.875,12.083,221407,0
+ACTG.US,D,20070104,000000,11.919,12.236,11.875,12.074,173687,0
+ACTG.US,D,20070105,000000,11.947,12.436,11.947,12.236,338966,0
+ACTG.US,D,20070108,000000,12.281,12.281,11.739,11.866,264621,0
+ACTG.US,D,20070109,000000,11.866,12.245,11.866,12.199,182399,0
+ACTG.US,D,20070110,000000,12.074,12.137,11.875,11.893,91892,0
+ACTG.US,D,20070111,000000,11.902,12.01,11.757,11.82,150182,0
+ACTG.US,D,20070112,000000,11.794,11.919,11.586,11.731,269693,0
+ACTG.US,D,20070116,000000,11.767,11.992,11.441,11.487,226316,0
+ACTG.US,D,20070117,000000,11.487,11.64,11.297,11.378,192710,0
+ACTG.US,D,20070118,000000,11.361,11.469,11.072,11.206,217691,0
+ACTG.US,D,20070119,000000,11.197,11.514,11.044,11.487,221082,0
+ACTG.US,D,20070122,000000,11.45,11.45,11.089,11.125,116198,0
+ACTG.US,D,20070123,000000,11.106,12.289,11.106,11.91,415488,0
+ACTG.US,D,20070124,000000,11.965,12.552,11.965,12.444,203373,0
+ACTG.US,D,20070125,000000,12.525,12.561,12.155,12.209,179146,0
+ACTG.US,D,20070126,000000,12.227,12.289,12.1,12.272,80921,0
+ACTG.US,D,20070129,000000,12.218,12.281,12.01,12.083,80421,0
+ACTG.US,D,20070130,000000,12.155,12.281,12.002,12.182,89732,0
+ACTG.US,D,20070131,000000,12.155,12.326,11.965,12.245,141470,0
+ACTG.US,D,20070201,000000,12.309,12.444,12.189,12.318,110644,0
+ACTG.US,D,20070202,000000,12.335,12.461,12.289,12.318,96781,0
+ACTG.US,D,20070205,000000,12.245,12.444,12.146,12.263,124240,0
+ACTG.US,D,20070206,000000,12.281,13.32,12.189,13.21,965148,0
+ACTG.US,D,20070207,000000,13.21,13.546,13.21,13.537,419743,0
+ACTG.US,D,20070208,000000,13.546,13.546,13.193,13.239,140525,0
+ACTG.US,D,20070209,000000,13.255,13.635,12.85,12.968,273258,0
+ACTG.US,D,20070212,000000,12.85,13.147,12.525,12.632,252160,0
+ACTG.US,D,20070213,000000,12.652,12.951,12.642,12.786,203866,0
+ACTG.US,D,20070214,000000,12.867,12.941,12.461,12.48,225457,0
+ACTG.US,D,20070215,000000,12.417,12.461,12.165,12.199,238205,0
+ACTG.US,D,20070216,000000,12.245,13.038,12.209,12.86,284406,0
+ACTG.US,D,20070220,000000,12.777,13.255,12.777,13.058,195724,0
+ACTG.US,D,20070221,000000,13.068,13.482,13.068,13.447,194597,0
+ACTG.US,D,20070222,000000,12.589,13.129,12.326,13.038,524628,0
+ACTG.US,D,20070223,000000,13.003,13.012,12.543,12.913,142836,0
+ACTG.US,D,20070226,000000,13.012,13.031,12.76,12.823,154646,0
+ACTG.US,D,20070227,000000,12.642,13.038,12.381,12.444,424674,0
+ACTG.US,D,20070228,000000,12.354,12.652,12.299,12.471,238859,0
+ACTG.US,D,20070301,000000,12.326,12.652,12.218,12.632,200771,0
+ACTG.US,D,20070302,000000,12.525,12.741,12.372,12.417,212791,0
+ACTG.US,D,20070305,000000,12.777,13.012,12.613,12.652,437053,0
+ACTG.US,D,20070306,000000,12.796,12.951,12.696,12.76,272760,0
+ACTG.US,D,20070307,000000,12.768,12.86,12.642,12.805,172983,0
+ACTG.US,D,20070308,000000,12.823,13.571,12.823,13.409,446681,0
+ACTG.US,D,20070309,000000,13.546,13.546,13.184,13.391,280508,0
+ACTG.US,D,20070312,000000,13.32,13.546,13.274,13.418,224010,0
+ACTG.US,D,20070313,000000,13.338,13.472,12.875,12.975,205228,0
+ACTG.US,D,20070314,000000,12.951,13.21,12.67,12.923,101191,0
+ACTG.US,D,20070315,000000,12.932,13.175,12.841,13.175,116267,0
+ACTG.US,D,20070316,000000,13.157,13.77,13.094,13.61,431976,0
+ACTG.US,D,20070319,000000,13.726,14.115,13.635,14.006,327874,0
+ACTG.US,D,20070320,000000,13.988,14.673,13.933,14.429,434786,0
+ACTG.US,D,20070321,000000,14.448,14.954,14.368,14.764,303451,0
+ACTG.US,D,20070322,000000,14.828,14.828,14.503,14.575,196515,0
+ACTG.US,D,20070323,000000,14.548,14.748,14.186,14.358,154387,0
+ACTG.US,D,20070326,000000,14.331,14.494,14.205,14.404,89766,0
+ACTG.US,D,20070327,000000,14.368,14.512,14.124,14.134,89958,0
+ACTG.US,D,20070328,000000,14.097,14.294,13.952,13.998,285485,0
+ACTG.US,D,20070329,000000,14.124,14.274,14.077,14.242,102851,0
+ACTG.US,D,20070330,000000,14.274,14.294,13.914,14.284,175219,0
+ACTG.US,D,20070402,000000,14.195,14.313,13.68,14.024,75265,0
+ACTG.US,D,20070403,000000,14.068,14.584,14.068,14.242,150654,0
+ACTG.US,D,20070404,000000,14.267,14.322,14.151,14.223,50003,0
+ACTG.US,D,20070405,000000,14.176,14.846,14.006,14.819,617765,0
+ACTG.US,D,20070409,000000,14.755,14.755,14.186,14.448,333976,0
+ACTG.US,D,20070410,000000,14.503,14.647,14.394,14.439,84367,0
+ACTG.US,D,20070411,000000,14.538,14.655,14.158,14.294,98216,0
+ACTG.US,D,20070412,000000,14.34,14.439,13.816,14.439,169313,0
+ACTG.US,D,20070413,000000,14.368,14.368,13.834,14.105,110202,0
+ACTG.US,D,20070416,000000,14.167,14.404,14.087,14.358,76638,0
+ACTG.US,D,20070417,000000,14.331,14.655,14.134,14.186,85883,0
+ACTG.US,D,20070418,000000,14.176,14.313,13.889,13.952,152795,0
+ACTG.US,D,20070419,000000,13.871,13.871,13.129,13.23,407378,0
+ACTG.US,D,20070420,000000,13.418,13.816,13.32,13.546,340860,0
+ACTG.US,D,20070423,000000,13.654,13.853,13.554,13.68,274430,0
+ACTG.US,D,20070424,000000,13.726,13.889,13.688,13.826,158254,0
+ACTG.US,D,20070425,000000,13.761,14.223,13.735,13.961,385286,0
+ACTG.US,D,20070426,000000,14.242,14.9,14.097,14.782,582607,0
+ACTG.US,D,20070427,000000,14.882,15.206,13.861,14.284,697506,0
+ACTG.US,D,20070430,000000,14.284,14.386,13.293,13.472,406725,0
+ACTG.US,D,20070501,000000,13.365,13.456,12.968,13.347,538108,0
+ACTG.US,D,20070502,000000,13.247,13.465,12.941,13.068,791114,0
+ACTG.US,D,20070503,000000,12.975,13.247,12.932,13.157,292252,0
+ACTG.US,D,20070504,000000,12.951,13.22,12.875,13.022,233859,0
+ACTG.US,D,20070507,000000,13.031,13.094,12.561,12.579,257909,0
+ACTG.US,D,20070508,000000,12.589,12.786,11.91,12.741,617452,0
+ACTG.US,D,20070509,000000,12.86,13.381,12.85,13.111,451053,0
+ACTG.US,D,20070510,000000,12.984,13.085,12.714,12.75,359369,0
+ACTG.US,D,20070511,000000,12.678,13.022,12.461,12.903,264803,0
+ACTG.US,D,20070514,000000,12.833,12.86,12.724,12.786,336619,0
+ACTG.US,D,20070515,000000,12.48,12.741,12.109,12.199,510430,0
+ACTG.US,D,20070516,000000,12.263,12.326,12.002,12.189,297295,0
+ACTG.US,D,20070517,000000,12.137,12.254,12.056,12.165,294416,0
+ACTG.US,D,20070518,000000,12.189,12.189,11.839,12.137,345012,0
+ACTG.US,D,20070521,000000,12.137,12.696,12.074,12.652,265877,0
+ACTG.US,D,20070522,000000,12.724,12.96,12.652,12.786,165832,0
+ACTG.US,D,20070523,000000,12.85,12.85,12.489,12.525,102189,0
+ACTG.US,D,20070524,000000,12.489,12.496,11.975,12.074,192176,0
+ACTG.US,D,20070525,000000,12.173,12.732,12.002,12.661,359126,0
+ACTG.US,D,20070529,000000,12.688,12.741,12.155,12.397,253920,0
+ACTG.US,D,20070530,000000,12.263,12.372,12.1,12.299,151090,0
+ACTG.US,D,20070531,000000,12.281,12.362,12.002,12.254,185219,0
+ACTG.US,D,20070601,000000,12.335,12.489,12.263,12.453,227653,0
+ACTG.US,D,20070604,000000,12.354,12.714,12.236,12.67,339645,0
+ACTG.US,D,20070605,000000,12.642,12.75,12.417,12.444,218340,0
+ACTG.US,D,20070606,000000,12.326,12.381,12.137,12.272,148182,0
+ACTG.US,D,20070607,000000,12.182,12.444,11.839,11.91,363116,0
+ACTG.US,D,20070608,000000,11.866,12.318,11.757,12.218,271629,0
+ACTG.US,D,20070611,000000,12.209,12.209,11.965,12.146,120302,0
+ACTG.US,D,20070612,000000,12.056,12.1,11.523,11.875,227147,0
+ACTG.US,D,20070613,000000,11.902,12.218,11.856,12.199,255000,0
+ACTG.US,D,20070614,000000,12.245,12.461,12.165,12.372,304756,0
+ACTG.US,D,20070615,000000,12.86,13.175,12.606,12.86,668709,0
+ACTG.US,D,20070618,000000,12.867,12.867,12.326,12.67,212791,0
+ACTG.US,D,20070619,000000,12.561,13.111,12.561,13.103,381901,0
+ACTG.US,D,20070620,000000,13.138,13.32,12.993,13.21,318035,0
+ACTG.US,D,20070621,000000,13.058,13.409,13.038,13.255,234302,0
+ACTG.US,D,20070622,000000,13.157,13.509,13.147,13.283,355239,0
+ACTG.US,D,20070625,000000,13.32,13.4,13.048,13.21,240249,0
+ACTG.US,D,20070626,000000,13.293,13.924,13.193,13.718,315867,0
+ACTG.US,D,20070627,000000,13.571,13.961,13.491,13.78,193289,0
+ACTG.US,D,20070628,000000,13.807,13.952,13.619,13.834,203996,0
+ACTG.US,D,20070629,000000,14.014,15.127,13.998,14.592,661278,0
+ACTG.US,D,20070702,000000,14.846,15.127,14.484,14.692,291025,0
+ACTG.US,D,20070703,000000,14.764,14.809,14.612,14.629,112838,0
+ACTG.US,D,20070705,000000,14.629,14.629,14.223,14.484,248763,0
+ACTG.US,D,20070706,000000,14.448,14.748,14.331,14.683,128650,0
+ACTG.US,D,20070709,000000,14.673,14.683,14.223,14.331,160853,0
+ACTG.US,D,20070710,000000,14.158,14.223,13.726,13.761,169348,0
+ACTG.US,D,20070711,000000,13.726,14.267,13.726,14.176,121773,0
+ACTG.US,D,20070712,000000,14.322,14.7,14.115,14.448,201456,0
+ACTG.US,D,20070713,000000,14.439,14.448,14.26,14.267,73783,0
+ACTG.US,D,20070716,000000,14.186,14.439,14.097,14.213,91134,0
+ACTG.US,D,20070717,000000,14.205,14.429,13.998,14.26,125910,0
+ACTG.US,D,20070718,000000,14.142,14.313,13.807,14.105,123440,0
+ACTG.US,D,20070719,000000,13.97,14.167,13.816,14.115,137088,0
+ACTG.US,D,20070720,000000,14.087,14.448,13.789,14.151,188238,0
+ACTG.US,D,20070723,000000,14.233,14.448,14.087,14.124,156877,0
+ACTG.US,D,20070724,000000,13.905,14.205,13.626,13.826,248368,0
+ACTG.US,D,20070725,000000,13.816,13.914,13.447,13.698,195326,0
+ACTG.US,D,20070726,000000,13.546,13.546,12.975,13.255,227258,0
+ACTG.US,D,20070727,000000,12.417,12.894,11.441,11.577,1225289,0
+ACTG.US,D,20070730,000000,11.856,12.137,11.404,11.65,586730,0
+ACTG.US,D,20070731,000000,11.902,11.902,11.197,11.612,895237,0
+ACTG.US,D,20070801,000000,11.559,11.65,11.053,11.423,604763,0
+ACTG.US,D,20070802,000000,11.568,11.602,10.927,11.45,523369,0
+ACTG.US,D,20070803,000000,11.469,11.469,10.927,10.981,512166,0
+ACTG.US,D,20070806,000000,11.106,11.106,10.627,10.8,595483,0
+ACTG.US,D,20070807,000000,10.665,10.745,10.312,10.449,382085,0
+ACTG.US,D,20070808,000000,10.475,12.027,10.374,11.802,681686,0
+ACTG.US,D,20070809,000000,11.323,11.739,11.008,11.089,690037,0
+ACTG.US,D,20070810,000000,10.945,11.632,10.836,11.314,389667,0
+ACTG.US,D,20070813,000000,11.514,11.622,10.693,10.774,388148,0
+ACTG.US,D,20070814,000000,10.718,10.917,10.087,10.168,396099,0
+ACTG.US,D,20070815,000000,10.077,10.519,10.023,10.105,242364,0
+ACTG.US,D,20070816,000000,10.077,10.836,9.816,10.836,342261,0
+ACTG.US,D,20070817,000000,11.16,11.495,10.764,11.216,283898,0
+ACTG.US,D,20070820,000000,11.279,11.289,10.782,11.152,168441,0
+ACTG.US,D,20070821,000000,11.206,11.396,11.025,11.135,100736,0
+ACTG.US,D,20070822,000000,11.289,11.523,11.025,11.289,191088,0
+ACTG.US,D,20070823,000000,11.289,11.289,10.703,10.882,213058,0
+ACTG.US,D,20070824,000000,10.864,11.232,10.718,11.17,287032,0
+ACTG.US,D,20070827,000000,11.116,11.216,10.8,10.854,117570,0
+ACTG.US,D,20070828,000000,10.764,11.062,10.703,10.889,288172,0
+ACTG.US,D,20070829,000000,10.845,12.867,10.845,12.841,1490050,0
+ACTG.US,D,20070830,000000,12.642,13.554,12.417,13.255,829797,0
+ACTG.US,D,20070831,000000,13.048,13.672,13.012,13.527,296288,0
+ACTG.US,D,20070904,000000,13.5,14.205,13.5,13.943,379853,0
+ACTG.US,D,20070905,000000,13.826,14.151,13.59,14.105,399736,0
+ACTG.US,D,20070906,000000,14.151,14.34,13.914,14.284,394704,0
+ACTG.US,D,20070907,000000,13.998,13.998,13.167,13.22,746807,0
+ACTG.US,D,20070910,000000,13.347,13.356,12.579,12.867,295620,0
+ACTG.US,D,20070911,000000,12.913,13.428,12.885,13.311,222906,0
+ACTG.US,D,20070912,000000,13.283,13.32,12.741,12.805,209765,0
+ACTG.US,D,20070913,000000,12.932,12.993,12.571,12.75,127860,0
+ACTG.US,D,20070914,000000,12.571,12.741,12.571,12.724,131943,0
+ACTG.US,D,20070917,000000,12.571,12.678,11.947,12.083,208292,0
+ACTG.US,D,20070918,000000,12.236,13.085,12.002,13.031,233889,0
+ACTG.US,D,20070919,000000,13.184,13.546,12.85,13.184,203854,0
+ACTG.US,D,20070920,000000,13.121,13.255,12.867,12.993,156517,0
+ACTG.US,D,20070921,000000,13.121,13.998,13.121,13.381,365853,0
+ACTG.US,D,20070924,000000,13.356,13.428,12.86,12.96,636239,0
+ACTG.US,D,20070925,000000,12.85,12.993,12.732,12.951,109037,0
+ACTG.US,D,20070926,000000,13.058,13.465,13.003,13.138,113235,0
+ACTG.US,D,20070927,000000,13.22,13.465,13.094,13.293,158153,0
+ACTG.US,D,20070928,000000,13.255,13.418,13.203,13.255,146493,0
+ACTG.US,D,20071001,000000,13.338,13.905,13.157,13.688,285624,0
+ACTG.US,D,20071002,000000,13.546,14.439,13.465,14.051,292199,0
+ACTG.US,D,20071003,000000,13.998,14.042,13.61,13.914,187778,0
+ACTG.US,D,20071004,000000,13.914,14.213,13.672,13.726,120874,0
+ACTG.US,D,20071005,000000,13.897,14.612,13.61,14.42,326437,0
+ACTG.US,D,20071008,000000,14.53,14.53,14.167,14.42,78065,0
+ACTG.US,D,20071009,000000,14.429,14.673,14.274,14.629,241438,0
+ACTG.US,D,20071010,000000,14.548,14.584,14.304,14.575,288321,0
+ACTG.US,D,20071011,000000,14.592,14.612,14.242,14.439,263402,0
+ACTG.US,D,20071012,000000,14.404,14.764,14.404,14.71,140059,0
+ACTG.US,D,20071015,000000,14.764,14.954,14.683,14.926,436037,0
+ACTG.US,D,20071016,000000,14.748,14.99,14.748,14.935,316818,0
+ACTG.US,D,20071017,000000,15.045,15.099,14.555,14.91,311506,0
+ACTG.US,D,20071018,000000,14.862,14.981,14.52,14.809,172424,0
+ACTG.US,D,20071019,000000,14.782,14.782,14.051,14.087,163811,0
+ACTG.US,D,20071022,000000,13.961,14.584,13.726,14.457,125419,0
+ACTG.US,D,20071023,000000,14.52,14.52,14.115,14.429,72957,0
+ACTG.US,D,20071024,000000,14.294,14.331,13.581,13.905,200609,0
+ACTG.US,D,20071025,000000,13.897,14.729,13.834,14.115,159325,0
+ACTG.US,D,20071026,000000,14.115,15.234,13.745,15.162,365855,0
+ACTG.US,D,20071029,000000,15.206,15.449,14.72,15.009,221281,0
+ACTG.US,D,20071030,000000,14.972,15.045,14.629,14.692,98692,0
+ACTG.US,D,20071031,000000,14.782,15.171,14.26,14.91,294350,0
+ACTG.US,D,20071101,000000,14.954,14.954,13.905,14.186,351466,0
+ACTG.US,D,20071102,000000,14.34,14.34,13.816,14.097,317037,0
+ACTG.US,D,20071105,000000,13.881,14.34,13.843,14.294,180727,0
+ACTG.US,D,20071106,000000,14.313,14.621,14.024,14.494,208512,0
+ACTG.US,D,20071107,000000,14.284,14.538,13.663,13.797,184456,0
+ACTG.US,D,20071108,000000,13.924,13.924,12.571,12.714,496811,0
+ACTG.US,D,20071109,000000,12.571,13.391,12.354,13.265,380171,0
+ACTG.US,D,20071112,000000,13.274,13.274,13.012,13.068,422342,0
+ACTG.US,D,20071113,000000,13.167,13.988,13.129,13.718,554444,0
+ACTG.US,D,20071114,000000,13.78,14.124,13.571,14.042,268743,0
+ACTG.US,D,20071115,000000,13.943,16.182,13.914,15.487,935063,0
+ACTG.US,D,20071116,000000,10.627,10.703,9.518,10.267,3699905,0
+ACTG.US,D,20071119,000000,10.205,10.205,8.9308,9.0494,1456207,0
+ACTG.US,D,20071120,000000,9.2472,9.392,8.5878,9.0588,831099,0
+ACTG.US,D,20071121,000000,8.985,9.074,8.741,8.9661,498959,0
+ACTG.US,D,20071123,000000,9.022,9.022,8.8229,8.8674,193517,0
+ACTG.US,D,20071126,000000,8.8312,8.8858,8.091,8.1001,511084,0
+ACTG.US,D,20071127,000000,8.1091,8.3529,7.7659,8.3078,421972,0
+ACTG.US,D,20071128,000000,8.38,8.9483,8.3618,8.7863,293529,0
+ACTG.US,D,20071129,000000,8.8498,8.8858,8.4342,8.5426,224957,0
+ACTG.US,D,20071130,000000,8.6508,8.66,8.2353,8.3258,451728,0
+ACTG.US,D,20071203,000000,8.4432,8.4432,7.784,7.8562,340620,0
+ACTG.US,D,20071204,000000,7.775,7.9825,7.6033,7.9015,357545,0
+ACTG.US,D,20071205,000000,7.8833,8.2897,7.8833,8.145,302609,0
+ACTG.US,D,20071206,000000,8.2625,9.3823,8.073,9.3454,414482,0
+ACTG.US,D,20071207,000000,9.3454,9.617,9.04,9.3454,282365,0
+ACTG.US,D,20071210,000000,9.229,9.3016,8.741,8.7774,319310,0
+ACTG.US,D,20071211,000000,8.8406,9.2001,8.3258,8.3258,253047,0
+ACTG.US,D,20071212,000000,8.5065,8.7953,8.2716,8.5334,317362,0
+ACTG.US,D,20071213,000000,8.4432,8.66,8.1091,8.5695,254301,0
+ACTG.US,D,20071214,000000,8.4522,8.8581,8.3618,8.3618,137143,0
+ACTG.US,D,20071217,000000,8.4432,8.5966,8.1272,8.1362,203918,0
+ACTG.US,D,20071218,000000,8.1994,8.2535,7.9646,8.1633,222179,0
+ACTG.US,D,20071219,000000,8.1362,8.1904,8.0459,8.1091,445483,0
+ACTG.US,D,20071220,000000,8.1904,8.1904,7.8654,8.1091,276375,0
+ACTG.US,D,20071221,000000,8.2988,8.2988,8.073,8.1181,739686,0
+ACTG.US,D,20071224,000000,8.2445,8.3618,8.0367,8.2625,319061,0
+ACTG.US,D,20071226,000000,8.2083,8.3437,8.0006,8.3349,537610,0
+ACTG.US,D,20071227,000000,8.2353,8.3529,7.7569,7.775,352235,0
+ACTG.US,D,20071228,000000,7.802,8.082,7.784,7.8654,316236,0
+ACTG.US,D,20071231,000000,7.9465,8.2264,7.6213,8.1091,540813,0
+ACTG.US,D,20080102,000000,8.1722,8.3981,7.7389,7.8382,266562,0
+ACTG.US,D,20080103,000000,7.8382,8.0277,7.7659,7.775,197340,0
+ACTG.US,D,20080104,000000,7.6846,7.8654,7.4949,7.4949,304076,0
+ACTG.US,D,20080107,000000,7.5491,7.829,7.3054,7.6665,415704,0
+ACTG.US,D,20080108,000000,7.6846,7.9917,7.2242,7.2692,276282,0
+ACTG.US,D,20080109,000000,7.2421,7.4769,6.89,7.3054,334244,0
+ACTG.US,D,20080110,000000,7.3054,7.829,7.1158,7.6665,366036,0
+ACTG.US,D,20080111,000000,7.6665,8.0097,7.6123,7.6846,450440,0
+ACTG.US,D,20080114,000000,7.748,7.9376,7.4949,7.8654,211415,0
+ACTG.US,D,20080115,000000,7.7569,7.8472,7.3595,7.5311,251651,0
+ACTG.US,D,20080116,000000,7.5222,8.3618,7.4048,8.3168,370140,0
+ACTG.US,D,20080117,000000,8.3258,8.3258,7.6123,7.7027,239502,0
+ACTG.US,D,20080118,000000,7.6213,7.9917,7.3324,7.504,319784,0
+ACTG.US,D,20080122,000000,7.0885,7.4498,7.0885,7.2242,219477,0
+ACTG.US,D,20080123,000000,7.0435,7.6665,6.9985,7.486,318889,0
+ACTG.US,D,20080124,000000,7.5491,7.5852,7.1699,7.3595,250692,0
+ACTG.US,D,20080125,000000,7.4769,7.5763,7.143,7.2421,110443,0
+ACTG.US,D,20080128,000000,7.2242,7.2874,7.0706,7.2874,213869,0
+ACTG.US,D,20080129,000000,7.3145,7.3145,6.9532,7.0796,157363,0
+ACTG.US,D,20080130,000000,7.0164,7.1338,6.7546,6.8448,275351,0
+ACTG.US,D,20080131,000000,6.7093,6.8539,6.5469,6.7274,261451,0
+ACTG.US,D,20080201,000000,6.7365,6.9985,6.6643,6.7274,371507,0
+ACTG.US,D,20080204,000000,6.7274,6.8178,6.6281,6.6643,125998,0
+ACTG.US,D,20080205,000000,6.5469,6.7186,6.3031,6.4567,238173,0
+ACTG.US,D,20080206,000000,6.5197,6.5377,5.987,6.0049,309813,0
+ACTG.US,D,20080207,000000,5.9688,6.3211,5.6799,6.1946,741146,0
+ACTG.US,D,20080208,000000,6.1676,6.4205,5.96,6.0954,248682,0
+ACTG.US,D,20080211,000000,6.1134,6.3211,6.0954,6.276,345455,0
+ACTG.US,D,20080212,000000,6.3031,6.4384,6.249,6.267,167577,0
+ACTG.US,D,20080213,000000,6.3391,6.5106,6.0774,6.5017,207642,0
+ACTG.US,D,20080214,000000,6.4567,6.5377,6.2217,6.2307,188736,0
+ACTG.US,D,20080215,000000,6.1676,6.3211,6.0502,6.1767,126690,0
+ACTG.US,D,20080219,000000,6.3482,6.3843,6.1315,6.1856,121602,0
+ACTG.US,D,20080220,000000,6.1586,6.4114,6.1224,6.4114,147346,0
+ACTG.US,D,20080221,000000,6.4294,6.5469,6.276,6.3391,200485,0
+ACTG.US,D,20080222,000000,6.4567,6.7093,6.2307,6.5469,390404,0
+ACTG.US,D,20080225,000000,6.5558,6.6281,6.3391,6.5558,113635,0
+ACTG.US,D,20080226,000000,6.5377,6.6823,6.3482,6.6102,246772,0
+ACTG.US,D,20080227,000000,6.5288,6.9351,6.4837,6.9081,247749,0
+ACTG.US,D,20080228,000000,6.8629,6.8809,6.3482,6.3482,191825,0
+ACTG.US,D,20080229,000000,6.3211,6.4114,5.8786,5.8967,296127,0
+ACTG.US,D,20080303,000000,5.8877,5.96,5.5446,5.6619,260865,0
+ACTG.US,D,20080304,000000,5.5987,5.6168,5.2645,5.3729,414678,0
+ACTG.US,D,20080305,000000,5.409,5.4994,5.3459,5.3638,108586,0
+ACTG.US,D,20080306,000000,5.3278,5.4542,4.9666,4.9937,245150,0
+ACTG.US,D,20080307,000000,4.9666,5.1743,4.6866,4.795,267120,0
+ACTG.US,D,20080310,000000,4.8222,4.9033,4.7499,4.768,153333,0
+ACTG.US,D,20080311,000000,4.9124,5.1925,4.7317,5.0658,235452,0
+ACTG.US,D,20080312,000000,5.1561,5.1833,4.9937,4.9937,164290,0
+ACTG.US,D,20080313,000000,4.9304,4.9485,4.804,4.8673,324205,0
+ACTG.US,D,20080314,000000,4.9124,4.9124,4.461,4.5601,178012,0
+ACTG.US,D,20080317,000000,4.4248,4.4248,4.1358,4.3796,253869,0
+ACTG.US,D,20080318,000000,4.4969,4.7047,4.3072,4.6776,574499,0
+ACTG.US,D,20080319,000000,4.7407,4.8311,4.3525,4.3885,140713,0
+ACTG.US,D,20080320,000000,4.479,5.0118,4.4339,4.9395,540947,0
+ACTG.US,D,20080324,000000,4.9666,4.9757,4.7407,4.9033,129201,0
+ACTG.US,D,20080325,000000,4.8673,5.4272,4.8673,5.1654,236838,0
+ACTG.US,D,20080326,000000,5.1925,5.2826,5.129,5.1471,198144,0
+ACTG.US,D,20080327,000000,5.1471,5.3278,5.0658,5.3098,132099,0
+ACTG.US,D,20080328,000000,5.3278,5.3911,5.1201,5.1925,123079,0
+ACTG.US,D,20080331,000000,5.2194,5.3729,5.1111,5.1925,144161,0
+ACTG.US,D,20080401,000000,5.1022,5.5987,5.1022,5.5446,258719,0
+ACTG.US,D,20080402,000000,5.5354,5.9241,5.5354,5.7523,176487,0
+ACTG.US,D,20080403,000000,5.716,5.7882,5.4903,5.5175,177461,0
+ACTG.US,D,20080404,000000,5.5354,5.5535,5.3729,5.4542,100438,0
+ACTG.US,D,20080407,000000,5.5626,5.6438,5.4181,5.4181,71581,0
+ACTG.US,D,20080408,000000,5.3638,5.4812,5.2103,5.3278,201995,0
+ACTG.US,D,20080409,000000,5.3098,6.0502,5.2826,5.3007,293253,0
+ACTG.US,D,20080410,000000,5.3007,5.7432,5.3007,5.4,173927,0
+ACTG.US,D,20080411,000000,5.3278,5.4722,4.9847,5.0209,174085,0
+ACTG.US,D,20080414,000000,5.0118,5.0118,4.786,4.786,137166,0
+ACTG.US,D,20080415,000000,4.813,4.9213,4.7136,4.8944,161721,0
+ACTG.US,D,20080416,000000,4.9666,5.3007,4.9213,5.2375,151484,0
+ACTG.US,D,20080417,000000,5.2284,5.4,5.1561,5.3278,167975,0
+ACTG.US,D,20080418,000000,5.4722,5.6528,5.3819,5.6438,181680,0
+ACTG.US,D,20080421,000000,5.5896,5.6438,5.4,5.5987,75450,0
+ACTG.US,D,20080422,000000,5.5626,5.5896,5.409,5.4722,142830,0
+ACTG.US,D,20080423,000000,5.5084,5.6348,5.3911,5.5446,123257,0
+ACTG.US,D,20080424,000000,5.6168,5.9147,5.3911,5.7792,194349,0
+ACTG.US,D,20080425,000000,5.4181,5.4361,4.6866,5.0298,526233,0
+ACTG.US,D,20080428,000000,5.0027,5.075,4.8311,4.9124,103030,0
+ACTG.US,D,20080429,000000,4.8852,4.9033,4.7407,4.768,139364,0
+ACTG.US,D,20080430,000000,4.777,4.9213,4.7136,4.804,136846,0
+ACTG.US,D,20080501,000000,4.795,4.8402,4.6957,4.7407,158820,0
+ACTG.US,D,20080502,000000,4.813,4.813,4.6325,4.6506,135854,0
+ACTG.US,D,20080505,000000,4.6506,4.813,4.6415,4.7227,154236,0
+ACTG.US,D,20080506,000000,4.6957,5.2375,4.6597,5.2015,219204,0
+ACTG.US,D,20080507,000000,5.2015,5.2916,4.8311,4.8491,78104,0
+ACTG.US,D,20080508,000000,4.8583,4.9937,4.804,4.9213,96390,0
+ACTG.US,D,20080509,000000,4.8763,5.0298,4.8583,4.9575,93626,0
+ACTG.US,D,20080512,000000,4.9757,5.0027,4.8852,4.9124,96338,0
+ACTG.US,D,20080513,000000,4.9304,4.9666,4.7589,4.9304,125686,0
+ACTG.US,D,20080514,000000,4.9485,4.9485,4.7407,4.768,98503,0
+ACTG.US,D,20080515,000000,4.7589,4.8583,4.7407,4.8402,77335,0
+ACTG.US,D,20080516,000000,4.8852,4.8944,4.7136,4.8944,100825,0
+ACTG.US,D,20080519,000000,4.8852,4.8852,4.6325,4.6957,95205,0
+ACTG.US,D,20080520,000000,4.6686,4.786,4.524,4.5963,111049,0
+ACTG.US,D,20080521,000000,4.5963,4.6054,4.4156,4.443,113706,0
+ACTG.US,D,20080522,000000,4.443,4.6686,4.3796,4.6144,104716,0
+ACTG.US,D,20080523,000000,4.5873,4.5873,4.3525,4.3525,72483,0
+ACTG.US,D,20080527,000000,4.3525,4.4156,4.1538,4.199,170977,0
+ACTG.US,D,20080528,000000,4.199,4.479,4.172,4.4699,102568,0
+ACTG.US,D,20080529,000000,4.443,4.8763,4.443,4.8583,121066,0
+ACTG.US,D,20080530,000000,4.8673,5.0841,4.786,4.9033,167009,0
+ACTG.US,D,20080602,000000,4.8763,5.0479,4.768,4.8852,84575,0
+ACTG.US,D,20080603,000000,4.9395,5.0479,4.5152,4.5513,108632,0
+ACTG.US,D,20080604,000000,4.5152,4.6506,4.3525,4.4879,160298,0
+ACTG.US,D,20080605,000000,4.4969,4.795,4.4969,4.7047,136904,0
+ACTG.US,D,20080606,000000,4.6597,4.6957,4.3796,4.4519,164461,0
+ACTG.US,D,20080609,000000,4.5059,4.7136,4.5059,4.6325,174694,0
+ACTG.US,D,20080610,000000,4.5601,4.5692,4.3885,4.4969,94057,0
+ACTG.US,D,20080611,000000,4.479,4.6144,4.3977,4.4156,170574,0
+ACTG.US,D,20080612,000000,4.461,4.5059,4.2532,4.3344,171786,0
+ACTG.US,D,20080613,000000,4.3796,4.5059,4.2984,4.461,92621,0
+ACTG.US,D,20080616,000000,4.4248,4.443,4.3163,4.3885,147191,0
+ACTG.US,D,20080617,000000,4.3616,4.5152,4.3616,4.3885,54091,0
+ACTG.US,D,20080618,000000,4.3435,4.4248,4.2895,4.3616,114985,0
+ACTG.US,D,20080619,000000,4.3163,4.4156,4.172,4.3344,220792,0
+ACTG.US,D,20080620,000000,4.2895,4.4156,4.199,4.2984,375781,0
+ACTG.US,D,20080623,000000,4.3072,4.3072,3.9462,3.9462,198978,0
+ACTG.US,D,20080624,000000,3.9011,4.1628,3.7928,3.9191,111784,0
+ACTG.US,D,20080625,000000,3.9191,4.3435,3.9101,4.2532,355238,0
+ACTG.US,D,20080626,000000,4.19,4.3796,4.1809,4.2984,238545,0
+ACTG.US,D,20080627,000000,4.2712,4.5601,3.9732,3.9732,3915167,0
+ACTG.US,D,20080630,000000,4.0094,4.2895,3.9101,4.0456,238819,0
+ACTG.US,D,20080701,000000,4.0004,4.172,3.8017,3.8017,221825,0
+ACTG.US,D,20080702,000000,3.8197,3.9822,3.8197,3.8197,97261,0
+ACTG.US,D,20080703,000000,3.8287,3.9732,3.7836,3.9642,83957,0
+ACTG.US,D,20080707,000000,3.9732,4.1448,3.8107,4.0365,121623,0
+ACTG.US,D,20080708,000000,4.0004,4.2532,3.7475,4.1267,225110,0
+ACTG.US,D,20080709,000000,4.0997,4.0997,4.0094,4.0365,81011,0
+ACTG.US,D,20080710,000000,3.9732,4.4248,3.9462,4.2984,310765,0
+ACTG.US,D,20080711,000000,4.2895,4.6415,4.2262,4.2803,222175,0
+ACTG.US,D,20080714,000000,4.3707,4.5513,4.2803,4.3707,96275,0
+ACTG.US,D,20080715,000000,4.3255,4.3616,4.0635,4.1088,250735,0
+ACTG.US,D,20080716,000000,4.1088,4.2984,4.0365,4.2351,65036,0
+ACTG.US,D,20080717,000000,4.2351,4.3796,4.1628,4.2895,134121,0
+ACTG.US,D,20080718,000000,4.4067,4.4156,3.8558,4.1809,249597,0
+ACTG.US,D,20080721,000000,4.2803,4.443,4.2171,4.2984,147631,0
+ACTG.US,D,20080722,000000,4.3344,4.6957,4.2712,4.5873,198570,0
+ACTG.US,D,20080723,000000,4.6957,4.6957,4.3796,4.5422,168884,0
+ACTG.US,D,20080724,000000,4.6597,4.6686,4.4699,4.5152,69621,0
+ACTG.US,D,20080725,000000,4.3255,4.3255,3.6571,3.7836,558784,0
+ACTG.US,D,20080728,000000,3.7475,4.0275,3.621,3.7836,233775,0
+ACTG.US,D,20080729,000000,3.8649,4.0094,3.7024,3.9101,139181,0
+ACTG.US,D,20080730,000000,3.9011,3.9462,3.6481,3.9191,229828,0
+ACTG.US,D,20080731,000000,3.8468,3.8649,3.6481,3.8017,159846,0
+ACTG.US,D,20080801,000000,3.7384,3.8287,3.6393,3.8017,135477,0
+ACTG.US,D,20080804,000000,3.8378,3.8378,3.6571,3.7114,69260,0
+ACTG.US,D,20080805,000000,3.7745,3.8017,3.6571,3.7384,160021,0
+ACTG.US,D,20080806,000000,3.7384,3.7836,3.6571,3.7295,134067,0
+ACTG.US,D,20080807,000000,3.7654,3.8017,3.7114,3.7745,123303,0
+ACTG.US,D,20080808,000000,3.7745,3.8017,3.7114,3.7654,65602,0
+ACTG.US,D,20080811,000000,3.8017,3.8378,3.7114,3.8107,98158,0
+ACTG.US,D,20080812,000000,3.7654,3.9191,3.6752,3.6843,72487,0
+ACTG.US,D,20080813,000000,3.6934,3.8017,3.6393,3.7745,127957,0
+ACTG.US,D,20080814,000000,3.7114,3.8739,3.7114,3.7928,95512,0
+ACTG.US,D,20080815,000000,3.6843,3.7566,3.6571,3.6752,79692,0
+ACTG.US,D,20080818,000000,3.7384,3.8197,3.6934,3.6934,109191,0
+ACTG.US,D,20080819,000000,3.7114,3.7475,3.4856,3.576,116247,0
+ACTG.US,D,20080820,000000,3.6121,3.6121,3.305,3.3502,104021,0
+ACTG.US,D,20080821,000000,3.5398,3.5398,3.2147,3.2508,124197,0
+ACTG.US,D,20080822,000000,3.2689,3.3141,3.1607,3.2417,51482,0
+ACTG.US,D,20080825,000000,3.26,3.4314,3.26,3.2961,72259,0
+ACTG.US,D,20080826,000000,3.3141,3.3684,3.2056,3.2508,57052,0
+ACTG.US,D,20080827,000000,3.2417,3.5669,3.2147,3.5127,287257,0
+ACTG.US,D,20080828,000000,3.5669,3.5938,3.4947,3.5669,71828,0
+ACTG.US,D,20080829,000000,3.5938,3.6481,3.5037,3.6031,30899,0
+ACTG.US,D,20080902,000000,3.6121,3.6121,3.4856,3.5669,74671,0
+ACTG.US,D,20080903,000000,3.5938,3.6393,3.5669,3.6031,53743,0
+ACTG.US,D,20080904,000000,3.6121,3.6934,3.5579,3.6031,52393,0
+ACTG.US,D,20080905,000000,3.5669,3.6393,3.5669,3.585,34004,0
+ACTG.US,D,20080908,000000,3.6121,3.7928,3.5669,3.7928,76192,0
+ACTG.US,D,20080909,000000,3.8468,3.8468,3.5669,3.6571,97501,0
+ACTG.US,D,20080910,000000,3.6662,3.7024,3.5669,3.6393,54504,0
+ACTG.US,D,20080911,000000,3.5669,3.7024,3.4043,3.6934,71917,0
+ACTG.US,D,20080912,000000,3.5938,3.7206,3.5669,3.7206,34405,0
+ACTG.US,D,20080915,000000,3.5127,3.6481,3.3592,3.4405,61614,0
+ACTG.US,D,20080916,000000,3.3863,3.5669,3.3141,3.4947,65833,0
+ACTG.US,D,20080917,000000,3.3954,3.8739,3.3954,3.7836,308199,0
+ACTG.US,D,20080918,000000,3.6662,4.2171,3.5938,3.9552,206052,0
+ACTG.US,D,20080919,000000,4.2171,4.2171,3.9011,3.9552,135892,0
+ACTG.US,D,20080922,000000,3.8378,3.9642,3.6843,3.7475,74770,0
+ACTG.US,D,20080923,000000,3.7475,3.9642,3.7024,3.8017,74752,0
+ACTG.US,D,20080924,000000,3.892,3.892,3.5669,3.6843,147626,0
+ACTG.US,D,20080925,000000,3.6662,3.6662,3.3411,3.4314,505540,0
+ACTG.US,D,20080926,000000,3.3954,3.4314,3.1154,3.3684,469177,0
+ACTG.US,D,20080929,000000,3.3684,4.0635,2.691,2.9528,204779,0
+ACTG.US,D,20080930,000000,2.971,3.1786,2.7,2.7272,319036,0
+ACTG.US,D,20081001,000000,2.7362,2.8625,2.7,2.718,267666,0
+ACTG.US,D,20081002,000000,2.7542,2.7632,2.6097,2.7272,212625,0
+ACTG.US,D,20081003,000000,2.7542,2.7632,2.6097,2.6819,80740,0
+ACTG.US,D,20081006,000000,2.6549,2.6638,2.3026,2.4742,376090,0
+ACTG.US,D,20081007,000000,2.7,2.745,2.3479,2.3479,157682,0
+ACTG.US,D,20081008,000000,2.2395,2.5825,2.0861,2.4381,335102,0
+ACTG.US,D,20081009,000000,2.4832,2.4832,2.2665,2.3026,110637,0
+ACTG.US,D,20081010,000000,2.2034,2.3297,1.9414,2.1673,343626,0
+ACTG.US,D,20081013,000000,2.2936,2.393,1.9233,2.0769,270629,0
+ACTG.US,D,20081014,000000,2.0769,2.1673,2.0318,2.0679,265370,0
+ACTG.US,D,20081015,000000,2.113,2.113,1.8874,1.9054,367072,0
+ACTG.US,D,20081016,000000,1.9145,1.9776,1.8152,1.8693,194097,0
+ACTG.US,D,20081017,000000,1.8964,2.4292,1.8601,1.9504,105876,0
+ACTG.US,D,20081020,000000,2.0227,2.0589,1.9595,2.0589,79012,0
+ACTG.US,D,20081021,000000,2.0679,2.1311,2.0137,2.113,96940,0
+ACTG.US,D,20081022,000000,2.0048,2.0407,1.8422,1.8422,118536,0
+ACTG.US,D,20081023,000000,1.8783,1.9686,1.7699,1.8152,228897,0
+ACTG.US,D,20081024,000000,1.7699,2.0499,1.7699,2.0407,67498,0
+ACTG.US,D,20081027,000000,2.0318,2.0318,1.8601,1.8964,130468,0
+ACTG.US,D,20081028,000000,1.8783,2.0137,1.806,1.8422,56758,0
+ACTG.US,D,20081029,000000,1.8874,1.9414,1.8422,1.8964,83206,0
+ACTG.US,D,20081030,000000,1.9867,2.3026,1.9414,2.2756,136333,0
+ACTG.US,D,20081031,000000,2.3389,2.3479,2.1852,2.3297,110214,0
+ACTG.US,D,20081103,000000,2.3389,2.5465,2.2034,2.5465,425255,0
+ACTG.US,D,20081104,000000,2.5737,2.6638,2.5554,2.6188,284240,0
+ACTG.US,D,20081105,000000,2.5465,2.6819,2.5465,2.6188,125093,0
+ACTG.US,D,20081106,000000,2.5554,2.709,2.4472,2.6369,116906,0
+ACTG.US,D,20081107,000000,2.6638,2.691,2.5013,2.5284,37496,0
+ACTG.US,D,20081110,000000,2.5646,2.709,2.1582,2.3658,155493,0
+ACTG.US,D,20081111,000000,2.2936,2.3026,2.1491,2.2665,52809,0
+ACTG.US,D,20081112,000000,2.3026,2.3026,1.9958,2.1762,51938,0
+ACTG.US,D,20081113,000000,2.2486,2.2486,1.9958,2.1762,38712,0
+ACTG.US,D,20081114,000000,2.1852,2.2756,2.1402,2.1491,27424,0
+ACTG.US,D,20081117,000000,2.0499,2.1582,2.0499,2.095,23989,0
+ACTG.US,D,20081118,000000,2.1944,2.3479,2.1762,2.2575,151484,0
+ACTG.US,D,20081119,000000,2.2395,2.2486,2.0589,2.0589,31858,0
+ACTG.US,D,20081120,000000,2.0227,2.0227,1.7067,1.8241,268203,0
+ACTG.US,D,20081121,000000,1.6886,1.9145,1.6886,1.8693,407645,0
+ACTG.US,D,20081124,000000,1.8964,1.9504,1.7518,1.9145,110011,0
+ACTG.US,D,20081125,000000,1.9595,1.9595,1.8511,1.9145,141072,0
+ACTG.US,D,20081126,000000,1.9414,2.2575,1.9324,2.2575,88298,0
+ACTG.US,D,20081128,000000,2.2575,2.6006,2.1944,2.5825,47389,0
+ACTG.US,D,20081201,000000,2.6006,2.709,2.2305,2.2305,85591,0
+ACTG.US,D,20081202,000000,2.2575,2.4923,1.9776,2.3749,99317,0
+ACTG.US,D,20081203,000000,2.2936,2.4021,2.2665,2.3839,31956,0
+ACTG.US,D,20081204,000000,2.4563,2.4832,2.2847,2.3749,266101,0
+ACTG.US,D,20081205,000000,2.393,2.393,2.1221,2.1582,59370,0
+ACTG.US,D,20081208,000000,2.2575,2.2575,2.0679,2.0861,62324,0
+ACTG.US,D,20081209,000000,2.1311,2.2575,2.113,2.1582,61021,0
+ACTG.US,D,20081210,000000,2.3208,2.3297,2.0679,2.1041,28527,0
+ACTG.US,D,20081211,000000,2.1491,2.1673,2.0048,2.1221,83207,0
+ACTG.US,D,20081212,000000,2.113,2.4381,2.0861,2.4202,88600,0
+ACTG.US,D,20081215,000000,2.4472,2.6097,2.4381,2.5646,112129,0
+ACTG.US,D,20081216,000000,2.5737,2.8175,2.5737,2.6278,226703,0
+ACTG.US,D,20081217,000000,2.718,2.718,2.4923,2.5284,45092,0
+ACTG.US,D,20081218,000000,2.6097,2.6097,2.4832,2.5646,95679,0
+ACTG.US,D,20081219,000000,2.4832,2.5737,2.2123,2.2575,187334,0
+ACTG.US,D,20081222,000000,2.2486,2.393,2.1311,2.2486,66344,0
+ACTG.US,D,20081223,000000,2.2847,2.3568,2.2575,2.2575,29724,0
+ACTG.US,D,20081224,000000,2.5646,2.5646,2.3479,2.3568,29919,0
+ACTG.US,D,20081226,000000,2.4111,2.4202,2.1673,2.2847,80594,0
+ACTG.US,D,20081229,000000,2.1852,2.5284,2.1852,2.4381,90820,0
+ACTG.US,D,20081230,000000,2.4923,2.7993,2.4923,2.7272,189927,0
+ACTG.US,D,20081231,000000,2.7632,2.8716,2.709,2.745,110001,0
+ACTG.US,D,20090102,000000,2.7632,3.3231,2.7632,3.1607,443711,0
+ACTG.US,D,20090105,000000,3.278,3.4134,3.2147,3.26,115826,0
+ACTG.US,D,20090106,000000,3.26,3.4134,3.0704,3.3774,395029,0
+ACTG.US,D,20090107,000000,3.278,3.4405,3.1786,3.3592,87110,0
+ACTG.US,D,20090108,000000,3.1786,3.4223,3.1786,3.3774,72135,0
+ACTG.US,D,20090109,000000,3.3231,3.3502,3.1607,3.1607,40835,0
+ACTG.US,D,20090112,000000,3.2056,3.2056,2.8175,2.8896,96600,0
+ACTG.US,D,20090113,000000,2.8535,2.989,2.7813,2.8625,43864,0
+ACTG.US,D,20090114,000000,2.7722,2.8354,2.7272,2.7272,52932,0
+ACTG.US,D,20090115,000000,2.8625,2.8988,2.6188,2.718,96580,0
+ACTG.US,D,20090116,000000,2.7904,2.8896,2.5737,2.709,66147,0
+ACTG.US,D,20090120,000000,2.709,2.8446,2.6638,2.6819,52513,0
+ACTG.US,D,20090121,000000,2.646,2.7813,2.5737,2.7632,54389,0
+ACTG.US,D,20090122,000000,2.718,2.745,2.6188,2.646,36785,0
+ACTG.US,D,20090123,000000,2.5465,2.7813,2.5284,2.7,80583,0
+ACTG.US,D,20090126,000000,2.6819,3.025,2.6819,2.9348,75035,0
+ACTG.US,D,20090127,000000,3.0704,3.0704,2.8084,2.8625,83188,0
+ACTG.US,D,20090128,000000,2.8896,3.025,2.8446,2.9438,55708,0
+ACTG.US,D,20090129,000000,2.971,2.9981,2.8535,2.8807,48872,0
+ACTG.US,D,20090130,000000,2.8896,2.9348,2.7993,2.8535,40430,0
+ACTG.US,D,20090202,000000,2.8446,3.0433,2.7632,3.0341,75455,0
+ACTG.US,D,20090203,000000,3.025,3.0882,2.8896,2.9799,138820,0
+ACTG.US,D,20090204,000000,3.0522,3.0612,2.8175,2.9799,124081,0
+ACTG.US,D,20090205,000000,2.9077,3.5489,2.9077,3.1786,85630,0
+ACTG.US,D,20090206,000000,3.2327,3.287,3.1696,3.2056,48407,0
+ACTG.US,D,20090209,000000,3.26,3.2689,3.1335,3.1516,207973,0
+ACTG.US,D,20090210,000000,3.1154,3.1786,3.0522,3.0704,64335,0
+ACTG.US,D,20090211,000000,3.0433,3.1607,3.025,3.0793,89407,0
+ACTG.US,D,20090212,000000,3.0522,3.2147,2.989,3.1244,84029,0
+ACTG.US,D,20090213,000000,3.1786,3.2327,3.0433,3.2239,124461,0
+ACTG.US,D,20090217,000000,3.0341,3.1878,2.9348,3.1425,58214,0
+ACTG.US,D,20090218,000000,3.1607,3.4223,3.1064,3.1967,252832,0
+ACTG.US,D,20090219,000000,3.2508,3.3231,3.1607,3.2508,265514,0
+ACTG.US,D,20090220,000000,3.5218,3.5218,3.0341,3.1607,96144,0
+ACTG.US,D,20090223,000000,3.1607,3.1786,2.7904,3.025,93115,0
+ACTG.US,D,20090224,000000,2.9981,2.9981,2.8175,2.9799,59692,0
+ACTG.US,D,20090225,000000,2.8625,3.1064,2.7993,3.025,101461,0
+ACTG.US,D,20090226,000000,3.007,3.0612,2.6819,2.709,70077,0
+ACTG.US,D,20090227,000000,2.7272,2.8354,2.7272,2.8084,24397,0
+ACTG.US,D,20090302,000000,2.7813,2.8354,2.5376,2.5916,108378,0
+ACTG.US,D,20090303,000000,2.6729,2.6819,2.4381,2.4923,109581,0
+ACTG.US,D,20090304,000000,2.5554,2.6369,2.3839,2.4923,76559,0
+ACTG.US,D,20090305,000000,2.4832,2.5737,2.2575,2.4563,96899,0
+ACTG.US,D,20090306,000000,2.6188,2.6278,2.2486,2.2575,118686,0
+ACTG.US,D,20090309,000000,2.2034,2.2575,1.9324,2.0227,206161,0
+ACTG.US,D,20090310,000000,2.0589,2.5194,1.9958,2.5194,164135,0
+ACTG.US,D,20090311,000000,2.5103,3.0522,2.2665,2.5737,163141,0
+ACTG.US,D,20090312,000000,2.6638,2.7722,2.6549,2.745,53207,0
+ACTG.US,D,20090313,000000,2.7993,2.8807,2.6369,2.6638,57230,0
+ACTG.US,D,20090316,000000,2.6549,2.691,2.4472,2.5646,86464,0
+ACTG.US,D,20090317,000000,2.8716,3.0433,2.5825,2.9981,264398,0
+ACTG.US,D,20090318,000000,3.0161,3.305,2.9799,3.287,193088,0
+ACTG.US,D,20090319,000000,3.2961,3.3863,3.2239,3.2239,257353,0
+ACTG.US,D,20090320,000000,3.2327,3.2961,2.8265,3.1696,138608,0
+ACTG.US,D,20090323,000000,3.1244,3.5127,3.1244,3.3954,258959,0
+ACTG.US,D,20090324,000000,3.1335,3.6934,3.1335,3.621,237674,0
+ACTG.US,D,20090325,000000,3.3954,4.0635,3.287,3.7566,446339,0
+ACTG.US,D,20090326,000000,3.6301,4.0184,3.6301,3.8558,595675,0
+ACTG.US,D,20090327,000000,3.8107,3.8649,3.4495,3.6843,142041,0
+ACTG.US,D,20090330,000000,3.6121,3.7295,3.4223,3.6481,78784,0
+ACTG.US,D,20090331,000000,3.5308,3.8468,3.3863,3.6843,180762,0
+ACTG.US,D,20090401,000000,3.6571,3.7654,3.576,3.7024,138128,0
+ACTG.US,D,20090402,000000,3.7566,3.9011,3.6843,3.7928,94403,0
+ACTG.US,D,20090403,000000,3.7928,3.9191,3.7654,3.8649,44650,0
+ACTG.US,D,20090406,000000,3.9011,3.9011,3.7206,3.8197,31720,0
+ACTG.US,D,20090407,000000,3.7654,3.7745,3.5669,3.5669,57787,0
+ACTG.US,D,20090408,000000,3.5669,3.6393,3.4495,3.621,90868,0
+ACTG.US,D,20090409,000000,3.6121,3.8558,3.585,3.7928,128632,0
+ACTG.US,D,20090413,000000,3.7836,3.8378,3.7475,3.7836,63306,0
+ACTG.US,D,20090414,000000,3.621,3.8649,3.621,3.7295,52597,0
+ACTG.US,D,20090415,000000,3.7384,3.7928,3.6121,3.621,59208,0
+ACTG.US,D,20090416,000000,3.6121,3.7836,3.5308,3.7206,77151,0
+ACTG.US,D,20090417,000000,3.7384,4.0635,3.7384,3.9371,170844,0
+ACTG.US,D,20090420,000000,3.7836,3.7928,3.6934,3.7114,60976,0
+ACTG.US,D,20090421,000000,3.7206,3.8649,3.7206,3.8378,68741,0
+ACTG.US,D,20090422,000000,3.7566,3.9732,3.7566,3.892,68196,0
+ACTG.US,D,20090423,000000,4.0365,4.0365,3.7928,3.9191,110359,0
+ACTG.US,D,20090424,000000,3.9552,4.1267,3.5218,4.0004,333637,0
+ACTG.US,D,20090427,000000,3.9101,3.9732,3.7206,3.8017,73059,0
+ACTG.US,D,20090428,000000,3.7928,3.892,3.6301,3.8107,65375,0
+ACTG.US,D,20090429,000000,3.8197,3.9462,3.8197,3.8829,62184,0
+ACTG.US,D,20090430,000000,3.9191,4.0094,3.8378,3.9101,77342,0
+ACTG.US,D,20090501,000000,3.9642,4.0004,3.8558,4.0004,62606,0
+ACTG.US,D,20090504,000000,4.0004,4.1267,3.9462,4.0997,97464,0
+ACTG.US,D,20090505,000000,4.0365,4.172,3.8468,4.1267,56037,0
+ACTG.US,D,20090506,000000,4.1538,4.2532,4.0906,4.2171,69701,0
+ACTG.US,D,20090507,000000,4.2171,4.2441,3.8378,4.0004,106696,0
+ACTG.US,D,20090508,000000,4.0184,4.2441,3.9462,4.19,75721,0
+ACTG.US,D,20090511,000000,4.1538,4.2441,4.0456,4.19,45927,0
+ACTG.US,D,20090512,000000,4.1809,4.2441,4.0545,4.1628,25078,0
+ACTG.US,D,20090513,000000,4.0635,4.1628,3.892,3.9282,48616,0
+ACTG.US,D,20090514,000000,4.0094,4.0275,3.8107,4.0184,44483,0
+ACTG.US,D,20090515,000000,3.9371,4.1088,3.9371,4.0275,55910,0
+ACTG.US,D,20090518,000000,4.0365,5.0568,4.0365,4.6144,407885,0
+ACTG.US,D,20090519,000000,4.6054,4.8491,4.6054,4.7589,272691,0
+ACTG.US,D,20090520,000000,4.7136,5.1471,4.7136,4.786,251927,0
+ACTG.US,D,20090521,000000,4.6866,4.768,4.5059,4.5331,93456,0
+ACTG.US,D,20090522,000000,4.6054,4.7499,4.5152,4.5152,109741,0
+ACTG.US,D,20090526,000000,4.479,4.7317,4.479,4.5601,122001,0
+ACTG.US,D,20090527,000000,4.5692,4.8311,4.5692,4.6957,96371,0
+ACTG.US,D,20090528,000000,4.7227,4.8763,4.7047,4.8402,129189,0
+ACTG.US,D,20090529,000000,4.8583,5.0209,4.768,4.9937,178526,0
+ACTG.US,D,20090601,000000,5.0568,5.2555,4.9847,5.1471,232641,0
+ACTG.US,D,20090602,000000,5.0027,5.2645,5.0027,5.129,121116,0
+ACTG.US,D,20090603,000000,5.129,5.2375,5.0568,5.1471,125404,0
+ACTG.US,D,20090604,000000,5.1925,5.1925,4.9033,5.129,204126,0
+ACTG.US,D,20090605,000000,5.1022,5.3278,5.0841,5.2826,108995,0
+ACTG.US,D,20090608,000000,5.2103,5.3729,5.0841,5.3638,147169,0
+ACTG.US,D,20090609,000000,5.409,5.9418,5.409,5.9418,441250,0
+ACTG.US,D,20090610,000000,5.9688,6.0592,5.8334,6.0592,277907,0
+ACTG.US,D,20090611,000000,6.0774,6.0954,5.9329,6.0954,128927,0
+ACTG.US,D,20090612,000000,5.9961,6.1856,5.9779,6.0502,203291,0
+ACTG.US,D,20090615,000000,5.987,6.1767,5.8786,6.0049,345507,0
+ACTG.US,D,20090616,000000,6.0502,6.1315,5.8967,5.9508,243654,0
+ACTG.US,D,20090617,000000,5.96,6.0412,5.7972,5.8696,231701,0
+ACTG.US,D,20090618,000000,5.7882,6.0412,5.7882,6.0321,164392,0
+ACTG.US,D,20090619,000000,6.0863,6.3573,6.0321,6.3211,246263,0
+ACTG.US,D,20090622,000000,6.3211,6.3573,6.1856,6.2037,253254,0
+ACTG.US,D,20090623,000000,6.1856,6.3031,5.9779,6.0774,302268,0
+ACTG.US,D,20090624,000000,6.0592,6.8448,6.0502,6.6102,703819,0
+ACTG.US,D,20090625,000000,6.6281,6.6913,6.4384,6.6551,292517,0
+ACTG.US,D,20090626,000000,6.6734,6.9985,6.3391,6.8629,6489640,0
+ACTG.US,D,20090629,000000,6.8629,6.8991,6.6281,6.8448,473895,0
+ACTG.US,D,20090630,000000,6.8809,7.1338,6.6823,7.1067,322527,0
+ACTG.US,D,20090701,000000,7.2242,7.2242,7.0164,7.0796,209365,0
+ACTG.US,D,20090702,000000,7.0345,7.0345,6.6102,6.6643,162275,0
+ACTG.US,D,20090706,000000,6.6372,6.6372,6.1134,6.5377,172037,0
+ACTG.US,D,20090707,000000,6.5469,6.6372,6.3662,6.3754,229469,0
+ACTG.US,D,20090708,000000,6.4294,6.5649,6.1224,6.276,169678,0
+ACTG.US,D,20090709,000000,6.3211,6.5377,6.285,6.3391,132815,0
+ACTG.US,D,20090710,000000,6.33,6.3662,6.1856,6.3482,98246,0
+ACTG.US,D,20090713,000000,6.3482,6.5106,6.285,6.3934,183942,0
+ACTG.US,D,20090714,000000,6.4384,6.5288,6.3121,6.4114,411763,0
+ACTG.US,D,20090715,000000,6.5288,6.9622,6.5288,6.9262,180562,0
+ACTG.US,D,20090716,000000,6.7726,7.2692,6.7726,7.2331,310180,0
+ACTG.US,D,20090717,000000,7.2783,7.5583,7.2061,7.504,269915,0
+ACTG.US,D,20090720,000000,7.5403,7.7208,7.4498,7.6757,234511,0
+ACTG.US,D,20090721,000000,7.7208,7.7569,7.5852,7.7298,164211,0
+ACTG.US,D,20090722,000000,7.7118,8.0277,7.4136,7.8654,302399,0
+ACTG.US,D,20090723,000000,7.8201,8.2175,7.811,8.082,415110,0
+ACTG.US,D,20090724,000000,7.7659,7.829,7.2692,7.4408,399643,0
+ACTG.US,D,20090727,000000,7.459,7.4949,7.2692,7.3958,199188,0
+ACTG.US,D,20090728,000000,7.4048,7.4769,6.9532,7.2602,284044,0
+ACTG.US,D,20090729,000000,7.1338,7.486,7.0885,7.1699,215391,0
+ACTG.US,D,20090730,000000,7.2421,7.4408,7.2061,7.2692,246394,0
+ACTG.US,D,20090731,000000,7.0977,7.2692,7.0796,7.0977,185409,0
+ACTG.US,D,20090803,000000,7.0885,7.4679,7.0345,7.4228,283052,0
+ACTG.US,D,20090804,000000,7.4228,7.6306,7.3324,7.459,161171,0
+ACTG.US,D,20090805,000000,7.486,7.5222,7.1338,7.2061,183968,0
+ACTG.US,D,20090806,000000,7.2331,7.3687,6.8719,6.9895,139645,0
+ACTG.US,D,20090807,000000,7.1067,7.2874,6.8629,7.2152,178897,0
+ACTG.US,D,20090810,000000,7.2331,7.3054,7.0616,7.1608,84629,0
+ACTG.US,D,20090811,000000,7.0616,7.1608,6.8719,6.9081,87355,0
+ACTG.US,D,20090812,000000,6.8809,7.0525,6.8178,6.836,205942,0
+ACTG.US,D,20090813,000000,6.836,7.0525,6.7274,7.0345,253723,0
+ACTG.US,D,20090814,000000,7.0164,7.2692,6.9081,7.0345,159070,0
+ACTG.US,D,20090817,000000,6.8991,7.197,6.8178,7.143,186665,0
+ACTG.US,D,20090818,000000,7.1699,7.4048,7.1699,7.2874,160546,0
+ACTG.US,D,20090819,000000,7.2421,7.793,7.1518,7.793,137288,0
+ACTG.US,D,20090820,000000,7.7208,7.8923,7.6033,7.802,183977,0
+ACTG.US,D,20090821,000000,7.9015,8.2535,7.8201,8.2264,236166,0
+ACTG.US,D,20090824,000000,8.2716,8.66,8.145,8.1904,377177,0
+ACTG.US,D,20090825,000000,8.2808,8.5334,8.1541,8.38,147783,0
+ACTG.US,D,20090826,000000,8.3981,8.4883,8.2175,8.407,142314,0
+ACTG.US,D,20090827,000000,8.4432,8.4974,8.1272,8.4793,109629,0
+ACTG.US,D,20090828,000000,8.5695,8.6328,8.2175,8.3529,106780,0
+ACTG.US,D,20090831,000000,8.1904,8.3437,7.9015,8.1091,244544,0
+ACTG.US,D,20090901,000000,8.0638,8.3618,7.6395,7.6487,207995,0
+ACTG.US,D,20090902,000000,7.5673,8.0367,7.4408,8.0097,154180,0
+ACTG.US,D,20090903,000000,8.082,8.1091,7.775,7.8923,74992,0
+ACTG.US,D,20090904,000000,7.8562,8.1091,7.6575,8.1001,100844,0
+ACTG.US,D,20090908,000000,8.091,8.2445,7.9917,8.2264,113495,0
+ACTG.US,D,20090909,000000,8.2445,8.4432,8.2175,8.3349,95264,0
+ACTG.US,D,20090910,000000,8.371,8.371,8.0367,8.2353,122950,0
+ACTG.US,D,20090911,000000,8.2175,8.38,8.0367,8.055,60514,0
+ACTG.US,D,20090914,000000,7.9917,8.1994,7.9917,8.1904,63724,0
+ACTG.US,D,20090915,000000,8.1541,8.2625,8.0006,8.145,87494,0
+ACTG.US,D,20090916,000000,8.091,8.2264,8.0187,8.1633,87912,0
+ACTG.US,D,20090917,000000,8.1272,8.1272,8.0459,8.1001,56845,0
+ACTG.US,D,20090918,000000,8.1001,8.1541,8.0187,8.073,175998,0
+ACTG.US,D,20090921,000000,7.9917,8.1272,7.9646,8.0187,66558,0
+ACTG.US,D,20090922,000000,8.0367,8.1994,7.9465,8.0006,90586,0
+ACTG.US,D,20090923,000000,8.0277,8.1722,7.9015,7.9737,131260,0
+ACTG.US,D,20090924,000000,8.0187,8.1272,7.7569,7.8923,103469,0
+ACTG.US,D,20090925,000000,7.8562,8.0097,7.6757,7.8562,68583,0
+ACTG.US,D,20090928,000000,7.8562,8.0277,7.8562,7.9015,212720,0
+ACTG.US,D,20090929,000000,7.9285,7.9825,7.6757,7.7027,96222,0
+ACTG.US,D,20090930,000000,7.793,8.091,7.6123,7.8654,200556,0
+ACTG.US,D,20091001,000000,7.8472,7.8472,7.2061,7.2152,208765,0
+ACTG.US,D,20091002,000000,7.1879,7.3145,7.0256,7.0435,237311,0
+ACTG.US,D,20091005,000000,7.0796,7.0796,6.9441,7.0435,186576,0
+ACTG.US,D,20091006,000000,7.1608,7.2783,7.0345,7.2602,169154,0
+ACTG.US,D,20091007,000000,7.3505,7.3505,7.143,7.179,83581,0
+ACTG.US,D,20091008,000000,7.197,7.5403,7.179,7.4136,144603,0
+ACTG.US,D,20091009,000000,7.4048,7.9015,7.4048,7.8562,126587,0
+ACTG.US,D,20091012,000000,7.8382,8.2716,7.8382,8.1272,165603,0
+ACTG.US,D,20091013,000000,8.1181,8.2625,8.1091,8.2535,136024,0
+ACTG.US,D,20091014,000000,8.3078,8.705,8.2264,8.66,237394,0
+ACTG.US,D,20091015,000000,8.6239,8.6239,8.3078,8.3529,87330,0
+ACTG.US,D,20091016,000000,8.2897,8.2897,8.0459,8.1541,114505,0
+ACTG.US,D,20091019,000000,8.2175,8.3437,8.073,8.2716,63009,0
+ACTG.US,D,20091020,000000,8.3168,8.3168,7.9825,8.1994,116057,0
+ACTG.US,D,20091021,000000,8.1541,8.4432,8.0459,8.082,98337,0
+ACTG.US,D,20091022,000000,8.0277,8.1272,7.802,8.055,90172,0
+ACTG.US,D,20091023,000000,7.2421,7.8743,7.2421,7.6757,318043,0
+ACTG.US,D,20091026,000000,7.6123,8.0277,7.6123,7.6936,294077,0
+ACTG.US,D,20091027,000000,7.7118,7.9737,7.6487,7.6665,137528,0
+ACTG.US,D,20091028,000000,7.6213,7.7118,7.2242,7.2242,189742,0
+ACTG.US,D,20091029,000000,7.2783,7.3145,7.2242,7.2421,210991,0
+ACTG.US,D,20091030,000000,7.2152,7.2331,6.836,6.8629,338191,0
+ACTG.US,D,20091102,000000,6.8719,6.9802,6.7546,6.8088,204125,0
+ACTG.US,D,20091103,000000,6.8178,7.0706,6.7998,6.9622,134703,0
+ACTG.US,D,20091104,000000,7.0074,7.0525,6.8809,6.9802,164914,0
+ACTG.US,D,20091105,000000,7.0525,7.4498,6.9713,7.4408,180883,0
+ACTG.US,D,20091106,000000,7.3505,7.504,7.2602,7.4949,181128,0
+ACTG.US,D,20091109,000000,7.5583,7.7027,7.459,7.6033,175552,0
+ACTG.US,D,20091110,000000,7.5491,7.6846,7.3415,7.3958,198922,0
+ACTG.US,D,20091111,000000,7.4498,7.4769,7.3145,7.3595,77324,0
+ACTG.US,D,20091112,000000,7.3415,7.4318,7.0435,7.1608,237966,0
+ACTG.US,D,20091113,000000,7.1699,7.4498,7.0164,7.3958,651118,0
+ACTG.US,D,20091116,000000,7.4498,7.5763,7.1879,7.2242,133173,0
+ACTG.US,D,20091117,000000,7.2152,7.2242,7.0074,7.197,89345,0
+ACTG.US,D,20091118,000000,7.1879,7.1879,6.9985,7.0345,53423,0
+ACTG.US,D,20091119,000000,6.9802,7.0074,6.7726,6.7726,147439,0
+ACTG.US,D,20091120,000000,6.7274,6.9081,6.3662,6.6643,780970,0
+ACTG.US,D,20091123,000000,6.7726,7.2152,6.7634,6.7817,141495,0
+ACTG.US,D,20091124,000000,6.7726,6.9081,6.6463,6.8448,109035,0
+ACTG.US,D,20091125,000000,6.8629,6.9351,6.7365,6.7546,71644,0
+ACTG.US,D,20091127,000000,6.5377,6.7455,6.4657,6.4746,111687,0
+ACTG.US,D,20091130,000000,6.4474,6.8539,6.1496,6.8178,416076,0
+ACTG.US,D,20091201,000000,6.89,7.2242,6.8178,7.197,221080,0
+ACTG.US,D,20091202,000000,7.2242,7.5222,7.0706,7.2513,158999,0
+ACTG.US,D,20091203,000000,7.2783,7.459,6.9713,7.2602,157147,0
+ACTG.US,D,20091204,000000,7.4498,7.6213,7.3776,7.5943,173355,0
+ACTG.US,D,20091207,000000,7.5673,7.9646,7.4949,7.7118,113050,0
+ACTG.US,D,20091208,000000,7.6757,8.0638,7.6306,7.802,152803,0
+ACTG.US,D,20091209,000000,7.8472,8.1904,7.784,8.1904,290910,0
+ACTG.US,D,20091210,000000,8.1722,8.3437,8.1541,8.2264,379736,0
+ACTG.US,D,20091211,000000,8.2716,8.2716,8.073,8.1904,225861,0
+ACTG.US,D,20091214,000000,8.2175,8.2625,7.9825,8.0638,121921,0
+ACTG.US,D,20091215,000000,7.9737,7.9737,7.6757,7.6936,292255,0
+ACTG.US,D,20091216,000000,7.7659,7.7659,7.4318,7.504,117261,0
+ACTG.US,D,20091217,000000,7.4408,7.6123,7.2242,7.2692,145357,0
+ACTG.US,D,20091218,000000,7.3235,7.3324,7.0074,7.2874,287892,0
+ACTG.US,D,20091221,000000,7.3054,7.6395,7.3054,7.4136,79726,0
+ACTG.US,D,20091222,000000,7.3866,7.5311,7.3145,7.513,68766,0
+ACTG.US,D,20091223,000000,7.5673,7.6123,7.4048,7.5943,88281,0
+ACTG.US,D,20091224,000000,7.5852,7.7569,7.5852,7.7208,24371,0
+ACTG.US,D,20091228,000000,7.7208,7.8562,7.6123,7.6306,138769,0
+ACTG.US,D,20091229,000000,7.6665,7.8201,7.5311,7.748,41953,0
+ACTG.US,D,20091230,000000,7.7389,7.8472,7.6213,7.829,73275,0
+ACTG.US,D,20091231,000000,7.8472,8.3078,7.8472,8.2264,235193,0
+ACTG.US,D,20100104,000000,8.3349,8.8045,8.145,8.8045,132502,0
+ACTG.US,D,20100105,000000,8.7502,8.7592,8.5334,8.5426,117257,0
+ACTG.US,D,20100106,000000,8.4522,8.5966,8.2264,8.4342,180883,0
+ACTG.US,D,20100107,000000,8.3981,8.705,8.2353,8.6962,410163,0
+ACTG.US,D,20100108,000000,8.6239,8.6962,8.416,8.5878,152701,0
+ACTG.US,D,20100111,000000,8.5878,8.6689,8.2625,8.38,166666,0
+ACTG.US,D,20100112,000000,8.3529,8.4974,8.2175,8.2445,119465,0
+ACTG.US,D,20100113,000000,8.2988,8.2988,8.082,8.2175,87317,0
+ACTG.US,D,20100114,000000,8.2083,8.5605,8.145,8.4342,160487,0
+ACTG.US,D,20100115,000000,8.4704,8.5695,8.1722,8.1722,179518,0
+ACTG.US,D,20100119,000000,8.1813,8.4251,8.1722,8.2625,183036,0
+ACTG.US,D,20100120,000000,8.2083,8.371,7.9556,8.1362,108018,0
+ACTG.US,D,20100121,000000,8.1362,8.1633,7.6757,7.6846,240603,0
+ACTG.US,D,20100122,000000,7.775,8.0097,7.1699,7.2513,348403,0
+ACTG.US,D,20100125,000000,7.3054,7.7389,7.3054,7.6123,289528,0
+ACTG.US,D,20100126,000000,7.6213,7.9015,7.6213,7.793,225969,0
+ACTG.US,D,20100127,000000,7.7298,8.055,7.6306,8.0187,180334,0
+ACTG.US,D,20100128,000000,8.073,8.2716,7.9917,8.1813,320166,0
+ACTG.US,D,20100129,000000,8.2625,8.2716,7.9917,8.1001,240485,0
+ACTG.US,D,20100201,000000,8.1181,8.1633,7.793,7.829,83091,0
+ACTG.US,D,20100202,000000,7.811,7.9917,7.7208,7.793,87269,0
+ACTG.US,D,20100203,000000,7.9556,8.0277,7.7298,7.8654,159154,0
+ACTG.US,D,20100204,000000,7.793,7.8472,7.2874,7.2962,214166,0
+ACTG.US,D,20100205,000000,7.3145,7.3866,7.0345,7.3776,117753,0
+ACTG.US,D,20100208,000000,7.3505,7.3505,7.1338,7.1608,87926,0
+ACTG.US,D,20100209,000000,7.2692,7.4408,7.2692,7.3776,107222,0
+ACTG.US,D,20100210,000000,7.3235,7.459,7.2242,7.4498,63178,0
+ACTG.US,D,20100211,000000,7.4048,7.8833,7.4048,7.8743,170686,0
+ACTG.US,D,20100212,000000,7.775,8.055,7.748,8.0097,87800,0
+ACTG.US,D,20100216,000000,8.1001,8.5334,8.1001,8.4793,256893,0
+ACTG.US,D,20100217,000000,8.5334,8.5334,8.2535,8.3618,82091,0
+ACTG.US,D,20100218,000000,8.3168,8.3168,7.9917,8.2535,98272,0
+ACTG.US,D,20100219,000000,8.2535,8.4612,7.8562,8.4432,221203,0
+ACTG.US,D,20100222,000000,8.4432,9.0588,8.2897,9.0304,555216,0
+ACTG.US,D,20100223,000000,8.8137,9.093,8.8137,9.0124,297563,0
+ACTG.US,D,20100224,000000,9.0304,9.0494,8.8312,9.0029,134506,0
+ACTG.US,D,20100225,000000,8.8406,9.0124,8.6418,9.0124,131977,0
+ACTG.US,D,20100226,000000,9.022,9.022,8.8674,8.9576,148686,0
+ACTG.US,D,20100301,000000,9.022,9.4819,8.9483,9.3823,380683,0
+ACTG.US,D,20100302,000000,9.4017,9.724,9.2657,9.598,303531,0
+ACTG.US,D,20100303,000000,9.598,9.617,9.3541,9.59,164289,0
+ACTG.US,D,20100304,000000,9.572,9.59,9.3366,9.3454,147119,0
+ACTG.US,D,20100305,000000,9.4195,9.798,9.3016,9.78,174810,0
+ACTG.US,D,20100308,000000,9.744,9.924,9.518,9.907,89785,0
+ACTG.US,D,20100309,000000,9.897,10.087,9.843,9.997,222386,0
+ACTG.US,D,20100310,000000,10.06,10.239,9.77,10.014,161856,0
+ACTG.US,D,20100311,000000,9.942,9.997,9.681,9.942,125500,0
+ACTG.US,D,20100312,000000,10.031,10.031,9.598,9.69,112161,0
+ACTG.US,D,20100315,000000,9.734,9.734,9.2929,9.518,212044,0
+ACTG.US,D,20100316,000000,9.518,9.59,9.3103,9.3366,214814,0
+ACTG.US,D,20100317,000000,9.3279,9.572,9.2657,9.544,120078,0
+ACTG.US,D,20100318,000000,9.4908,9.564,9.3191,9.536,26432,0
+ACTG.US,D,20100319,000000,9.608,9.617,8.9483,9.0494,240125,0
+ACTG.US,D,20100322,000000,8.9308,8.9943,8.6779,8.9308,202536,0
+ACTG.US,D,20100323,000000,8.9224,9.3454,8.8943,9.3191,132056,0
+ACTG.US,D,20100324,000000,9.2472,9.509,9.2096,9.4106,134643,0
+ACTG.US,D,20100325,000000,9.4997,9.652,9.2193,9.2559,104095,0
+ACTG.US,D,20100326,000000,9.3366,9.4631,9.2193,9.3454,53959,0
+ACTG.US,D,20100329,000000,9.3454,9.572,9.2001,9.2559,175773,0
+ACTG.US,D,20100330,000000,9.2929,9.4195,9.1752,9.2193,120471,0
+ACTG.US,D,20100331,000000,9.1387,9.933,9.0835,9.78,295540,0
+ACTG.US,D,20100401,000000,9.869,10.312,9.762,10.178,308904,0
+ACTG.US,D,20100405,000000,10.205,10.332,9.997,10.06,148723,0
+ACTG.US,D,20100406,000000,9.969,10.123,9.617,10.06,242625,0
+ACTG.US,D,20100407,000000,9.924,10.06,9.715,9.816,234642,0
+ACTG.US,D,20100408,000000,9.3541,9.636,9.3016,9.554,163609,0
+ACTG.US,D,20100409,000000,9.58,9.724,9.4364,9.715,122924,0
+ACTG.US,D,20100412,000000,9.753,9.879,9.672,9.798,132601,0
+ACTG.US,D,20100413,000000,9.798,9.879,9.708,9.879,89615,0
+ACTG.US,D,20100414,000000,9.96,10.34,9.915,10.34,162423,0
+ACTG.US,D,20100415,000000,10.197,10.449,10.041,10.411,188791,0
+ACTG.US,D,20100416,000000,10.402,10.764,10.187,10.258,206999,0
+ACTG.US,D,20100419,000000,10.248,10.312,9.77,9.915,148383,0
+ACTG.US,D,20100420,000000,9.988,10.303,9.879,10.258,86091,0
+ACTG.US,D,20100421,000000,10.239,10.359,9.942,10.239,121035,0
+ACTG.US,D,20100422,000000,10.205,10.519,10.13,10.431,157884,0
+ACTG.US,D,20100423,000000,12.571,13.293,12.381,12.984,2878339,0
+ACTG.US,D,20100426,000000,13.048,13.147,12.75,12.777,478727,0
+ACTG.US,D,20100427,000000,12.777,13.038,12.598,12.913,481167,0
+ACTG.US,D,20100428,000000,13.003,13.537,12.96,13.293,347523,0
+ACTG.US,D,20100429,000000,13.365,13.527,13.147,13.527,234325,0
+ACTG.US,D,20100430,000000,13.456,13.546,13.239,13.438,271481,0
+ACTG.US,D,20100503,000000,13.438,13.5,12.732,13.447,556062,0
+ACTG.US,D,20100504,000000,13.23,13.374,13.058,13.347,518484,0
+ACTG.US,D,20100505,000000,13.031,13.301,12.652,13.003,411501,0
+ACTG.US,D,20100506,000000,12.951,13.094,11.135,12.471,427350,0
+ACTG.US,D,20100507,000000,12.453,12.867,12.189,12.471,397765,0
+ACTG.US,D,20100510,000000,12.623,13.438,12.623,13.438,381237,0
+ACTG.US,D,20100511,000000,13.22,13.789,13.103,13.745,521114,0
+ACTG.US,D,20100512,000000,13.735,14.394,13.708,14.26,342013,0
+ACTG.US,D,20100513,000000,14.331,14.739,14.097,14.467,323114,0
+ACTG.US,D,20100514,000000,14.42,14.439,13.735,13.97,328549,0
+ACTG.US,D,20100517,000000,14.051,14.53,13.563,14.033,317191,0
+ACTG.US,D,20100518,000000,14.274,14.377,13.644,13.663,190363,0
+ACTG.US,D,20100519,000000,13.663,13.843,13.022,13.283,218852,0
+ACTG.US,D,20100520,000000,12.993,13.283,12.453,12.786,319702,0
+ACTG.US,D,20100521,000000,12.533,13.68,12.533,13.418,278977,0
+ACTG.US,D,20100524,000000,13.418,13.698,13.23,13.255,178781,0
+ACTG.US,D,20100525,000000,12.86,13.193,12.606,13.103,189149,0
+ACTG.US,D,20100526,000000,13.255,13.78,13.121,13.184,221357,0
+ACTG.US,D,20100527,000000,13.509,14.087,13.301,14.042,280925,0
+ACTG.US,D,20100528,000000,14.042,14.294,13.438,13.59,390006,0
+ACTG.US,D,20100601,000000,13.537,14.358,13.203,13.22,287730,0
+ACTG.US,D,20100602,000000,13.381,13.826,13.274,13.789,241194,0
+ACTG.US,D,20100603,000000,13.816,14.304,13.78,14.223,201737,0
+ACTG.US,D,20100604,000000,13.735,13.889,13.048,13.129,247355,0
+ACTG.US,D,20100607,000000,13.138,13.193,12.236,12.318,249433,0
+ACTG.US,D,20100608,000000,12.407,12.552,11.675,11.902,315767,0
+ACTG.US,D,20100609,000000,12.027,12.345,11.712,11.938,276758,0
+ACTG.US,D,20100610,000000,12.209,12.461,12.109,12.318,265339,0
+ACTG.US,D,20100611,000000,12.117,13.012,12.117,12.913,326009,0
+ACTG.US,D,20100614,000000,13.048,13.32,12.968,13.094,562467,0
+ACTG.US,D,20100615,000000,13.283,13.933,12.984,13.797,542350,0
+ACTG.US,D,20100616,000000,13.726,14.097,13.644,13.905,376039,0
+ACTG.US,D,20100617,000000,14.105,14.176,13.853,13.97,261094,0
+ACTG.US,D,20100618,000000,14.077,14.448,13.897,14.26,624479,0
+ACTG.US,D,20100621,000000,14.448,14.673,14.176,14.294,408463,0
+ACTG.US,D,20100622,000000,14.322,14.512,13.735,13.761,172292,0
+ACTG.US,D,20100623,000000,13.78,14.042,13.328,13.807,188530,0
+ACTG.US,D,20100624,000000,13.663,14.059,13.465,13.527,188726,0
+ACTG.US,D,20100625,000000,13.563,13.897,13.328,13.881,616287,0
+ACTG.US,D,20100628,000000,13.853,14.242,13.626,14.176,247713,0
+ACTG.US,D,20100629,000000,13.816,13.816,12.932,13.129,392895,0
+ACTG.US,D,20100630,000000,13.076,13.409,12.714,12.85,193863,0
+ACTG.US,D,20100701,000000,12.86,13.193,12.661,13.103,317646,0
+ACTG.US,D,20100702,000000,13.265,13.356,12.894,13.301,192268,0
+ACTG.US,D,20100706,000000,13.554,13.889,12.786,12.885,297370,0
+ACTG.US,D,20100707,000000,12.913,13.239,12.688,13.167,206866,0
+ACTG.US,D,20100708,000000,13.365,13.527,12.903,13.203,175412,0
+ACTG.US,D,20100709,000000,13.121,13.754,13.121,13.68,161986,0
+ACTG.US,D,20100712,000000,13.635,13.889,13.409,13.635,192481,0
+ACTG.US,D,20100713,000000,13.914,14.629,13.861,14.555,717057,0
+ACTG.US,D,20100714,000000,14.621,14.838,14.358,14.612,418821,0
+ACTG.US,D,20100715,000000,14.729,14.809,14.322,14.683,258860,0
+ACTG.US,D,20100716,000000,14.503,14.592,13.465,13.688,357199,0
+ACTG.US,D,20100719,000000,13.663,13.672,12.894,13.184,231250,0
+ACTG.US,D,20100720,000000,12.923,13.465,12.903,13.447,182404,0
+ACTG.US,D,20100721,000000,13.5,13.619,12.894,12.903,170643,0
+ACTG.US,D,20100722,000000,13.111,13.409,12.867,13.265,416421,0
+ACTG.US,D,20100723,000000,11.739,12.885,11.632,12.533,1124822,0
+ACTG.US,D,20100726,000000,12.525,12.525,12.01,12.117,434759,0
+ACTG.US,D,20100727,000000,12.209,12.461,11.992,12.227,189671,0
+ACTG.US,D,20100728,000000,12.117,12.345,11.91,12.019,192700,0
+ACTG.US,D,20100729,000000,12.199,12.318,11.666,11.983,190959,0
+ACTG.US,D,20100730,000000,11.802,12.173,11.622,12.091,180180,0
+ACTG.US,D,20100802,000000,12.289,12.606,12.263,12.506,264434,0
+ACTG.US,D,20100803,000000,12.471,13.184,12.387,12.932,251912,0
+ACTG.US,D,20100804,000000,12.968,13.23,12.815,12.941,169085,0
+ACTG.US,D,20100805,000000,12.805,13.048,12.75,12.823,316034,0
+ACTG.US,D,20100806,000000,12.823,12.941,12.543,12.833,305844,0
+ACTG.US,D,20100809,000000,12.913,13.32,12.732,13.239,240133,0
+ACTG.US,D,20100810,000000,13.068,13.293,12.885,13.058,149326,0
+ACTG.US,D,20100811,000000,12.805,13.031,12.471,12.613,305889,0
+ACTG.US,D,20100812,000000,12.48,12.688,12.397,12.613,162606,0
+ACTG.US,D,20100813,000000,12.506,12.623,12.444,12.533,183387,0
+ACTG.US,D,20100816,000000,12.436,12.67,12.417,12.543,110691,0
+ACTG.US,D,20100817,000000,12.696,13.184,12.489,12.932,226839,0
+ACTG.US,D,20100818,000000,12.968,13.147,12.613,12.768,110118,0
+ACTG.US,D,20100819,000000,12.67,12.714,12.407,12.417,214695,0
+ACTG.US,D,20100820,000000,12.397,12.533,12.281,12.354,181556,0
+ACTG.US,D,20100823,000000,12.417,12.489,11.875,11.893,203964,0
+ACTG.US,D,20100824,000000,11.848,14.251,11.848,14.105,954797,0
+ACTG.US,D,20100825,000000,14.448,14.664,13.654,14.386,647670,0
+ACTG.US,D,20100826,000000,14.411,14.42,13.881,14.042,250345,0
+ACTG.US,D,20100827,000000,14.251,14.368,13.672,14.331,147894,0
+ACTG.US,D,20100830,000000,14.213,14.251,13.735,13.754,196476,0
+ACTG.US,D,20100831,000000,13.654,13.816,13.374,13.61,316055,0
+ACTG.US,D,20100901,000000,13.797,14.349,13.59,14.223,289948,0
+ACTG.US,D,20100902,000000,14.267,14.512,13.933,14.26,197630,0
+ACTG.US,D,20100903,000000,14.448,14.855,14.233,14.42,294694,0
+ACTG.US,D,20100907,000000,14.368,14.592,13.998,14.186,171045,0
+ACTG.US,D,20100908,000000,14.186,15.045,14.033,14.926,258664,0
+ACTG.US,D,20100909,000000,15.061,15.061,14.592,14.999,264551,0
+ACTG.US,D,20100910,000000,15.009,15.009,14.692,14.72,163539,0
+ACTG.US,D,20100913,000000,14.862,15.35,14.819,15.206,477213,0
+ACTG.US,D,20100914,000000,15.36,15.524,15.054,15.206,306761,0
+ACTG.US,D,20100915,000000,15.162,15.739,15.152,15.712,302993,0
+ACTG.US,D,20100916,000000,15.72,15.758,15.234,15.325,138150,0
+ACTG.US,D,20100917,000000,15.55,15.705,14.764,15.458,200236,0
+ACTG.US,D,20100920,000000,15.397,15.793,15.198,15.748,193937,0
+ACTG.US,D,20100921,000000,15.739,16.03,14.918,15.559,253608,0
+ACTG.US,D,20100922,000000,15.524,15.576,15.099,15.162,152774,0
+ACTG.US,D,20100923,000000,15.045,15.524,14.963,15.026,138236,0
+ACTG.US,D,20100924,000000,15.335,15.576,15.288,15.576,191858,0
+ACTG.US,D,20100927,000000,15.576,15.72,15.35,15.541,176912,0
+ACTG.US,D,20100928,000000,15.524,15.965,15.026,15.903,369395,0
+ACTG.US,D,20100929,000000,15.812,16.011,15.559,15.658,111345,0
+ACTG.US,D,20100930,000000,15.73,15.984,15.585,15.893,194715,0
+ACTG.US,D,20101001,000000,16.155,18.737,16.073,18.648,2001787,0
+ACTG.US,D,20101004,000000,18.503,18.819,17.771,18.512,539385,0
+ACTG.US,D,20101005,000000,18.819,20.037,18.819,19.352,636862,0
+ACTG.US,D,20101006,000000,19.379,19.452,18.629,18.991,256707,0
+ACTG.US,D,20101007,000000,19.199,20.083,18.793,19.251,308184,0
+ACTG.US,D,20101008,000000,19.234,19.958,18.737,19.479,307965,0
+ACTG.US,D,20101011,000000,19.486,20.137,19.171,20.083,198587,0
+ACTG.US,D,20101012,000000,19.983,20.246,19.579,19.756,164916,0
+ACTG.US,D,20101013,000000,19.785,20.499,19.56,20.353,299097,0
+ACTG.US,D,20101014,000000,20.318,20.552,19.921,20.128,224950,0
+ACTG.US,D,20101015,000000,20.687,20.687,19.433,19.523,397374,0
+ACTG.US,D,20101018,000000,19.494,19.722,18.991,19.144,257025,0
+ACTG.US,D,20101019,000000,18.746,19.144,18.558,18.737,284873,0
+ACTG.US,D,20101020,000000,18.937,19.234,18.558,18.954,262068,0
+ACTG.US,D,20101021,000000,19.144,19.839,18.657,19.504,485441,0
+ACTG.US,D,20101022,000000,21.673,23.524,21.383,23.287,1674609,0
+ACTG.US,D,20101025,000000,23.479,24.831,23.235,24.597,1128245,0
+ACTG.US,D,20101026,000000,24.335,25.284,23.93,24.553,805405,0
+ACTG.US,D,20101027,000000,24.245,24.751,24.174,24.553,638936,0
+ACTG.US,D,20101028,000000,24.931,25.068,23.424,23.459,451380,0
+ACTG.US,D,20101029,000000,23.287,24.11,22.81,24.039,340962,0
+ACTG.US,D,20101101,000000,24.236,25.049,23.026,23.279,393112,0
+ACTG.US,D,20101102,000000,23.515,24.607,22.864,24.472,549537,0
+ACTG.US,D,20101103,000000,24.66,24.69,24.065,24.426,313078,0
+ACTG.US,D,20101104,000000,24.789,24.878,24.426,24.563,603447,0
+ACTG.US,D,20101105,000000,24.563,24.77,24.255,24.544,239406,0
+ACTG.US,D,20101108,000000,24.364,24.724,24.065,24.226,259955,0
+ACTG.US,D,20101109,000000,24.154,24.58,23.568,23.794,256443,0
+ACTG.US,D,20101110,000000,23.839,24.264,23.296,23.731,277857,0
+ACTG.US,D,20101111,000000,23.389,23.859,23.128,23.731,385267,0
+ACTG.US,D,20101112,000000,23.731,24.029,23.344,23.479,247641,0
+ACTG.US,D,20101115,000000,23.794,23.957,23.1,23.479,343510,0
+ACTG.US,D,20101116,000000,23.27,23.424,22.005,22.358,389882,0
+ACTG.US,D,20101117,000000,22.486,23.217,22.385,22.881,315211,0
+ACTG.US,D,20101118,000000,22.982,23.432,22.792,23.118,287544,0
+ACTG.US,D,20101119,000000,22.414,23.026,22.414,22.944,370632,0
+ACTG.US,D,20101122,000000,22.855,23.397,22.855,23.208,330544,0
+ACTG.US,D,20101123,000000,23.001,23.731,22.801,23.696,311325,0
+ACTG.US,D,20101124,000000,23.947,25.465,23.938,25.16,752413,0
+ACTG.US,D,20101126,000000,25.068,25.393,24.831,25.15,164434,0
+ACTG.US,D,20101129,000000,24.907,25.393,24.607,25.094,356876,0
+ACTG.US,D,20101130,000000,24.697,25.446,24.164,24.607,966305,0
+ACTG.US,D,20101201,000000,25.167,25.446,24.4,24.526,331609,0
+ACTG.US,D,20101202,000000,24.616,25.212,24.462,24.697,211597,0
+ACTG.US,D,20101203,000000,24.472,25.763,24.382,25.709,369373,0
+ACTG.US,D,20101206,000000,25.754,26.639,25.627,26.513,406175,0
+ACTG.US,D,20101207,000000,26.884,27.271,26.224,26.313,462138,0
+ACTG.US,D,20101208,000000,26.412,26.837,26.224,26.313,334223,0
+ACTG.US,D,20101209,000000,26.621,27.126,26.242,26.466,402616,0
+ACTG.US,D,20101210,000000,26.412,26.639,25.961,26.567,175620,0
+ACTG.US,D,20101213,000000,26.466,26.548,25.845,25.888,288874,0
+ACTG.US,D,20101214,000000,25.781,25.825,23.839,24.047,618731,0
+ACTG.US,D,20101215,000000,23.09,24.147,22.918,23.442,608453,0
+ACTG.US,D,20101216,000000,23.405,24.245,23.27,23.658,331057,0
+ACTG.US,D,20101217,000000,23.658,23.849,23.044,23.498,375404,0
+ACTG.US,D,20101220,000000,23.777,23.93,23.344,23.768,218056,0
+ACTG.US,D,20101221,000000,23.812,23.885,23.389,23.649,357426,0
+ACTG.US,D,20101222,000000,23.631,23.759,23.009,23.035,273753,0
+ACTG.US,D,20101223,000000,23.035,23.596,22.666,23.524,202806,0
+ACTG.US,D,20101227,000000,23.37,23.415,22.819,23.053,187698,0
+ACTG.US,D,20101228,000000,23.143,23.361,22.585,23.09,262620,0
+ACTG.US,D,20101229,000000,23.244,23.524,22.927,23.09,116307,0
+ACTG.US,D,20101230,000000,23.287,24.039,23.217,23.55,201322,0
+ACTG.US,D,20101231,000000,23.459,23.56,22.964,23.424,204324,0
+ACTG.US,D,20110103,000000,23.451,23.839,23.253,23.27,310583,0
+ACTG.US,D,20110104,000000,23.397,23.451,22.521,22.782,378194,0
+ACTG.US,D,20110105,000000,22.656,24.003,22.404,23.822,307500,0
+ACTG.US,D,20110106,000000,23.975,24.274,23.616,24.029,248884,0
+ACTG.US,D,20110107,000000,23.957,24.544,23.489,23.93,192214,0
+ACTG.US,D,20110110,000000,23.867,23.867,23.026,23.09,242990,0
+ACTG.US,D,20110111,000000,23.253,23.316,22.638,22.901,260439,0
+ACTG.US,D,20110112,000000,23.171,24.245,23.135,24.154,400048,0
+ACTG.US,D,20110113,000000,24.065,25.583,23.993,25.077,530617,0
+ACTG.US,D,20110114,000000,25.175,26.17,25.131,26.07,497083,0
+ACTG.US,D,20110118,000000,26.188,26.576,25.655,26.115,260095,0
+ACTG.US,D,20110119,000000,25.817,27.362,25.817,26.296,1012302,0
+ACTG.US,D,20110120,000000,26.303,26.394,24.472,25.248,559141,0
+ACTG.US,D,20110121,000000,25.347,25.455,24.472,24.509,223068,0
+ACTG.US,D,20110124,000000,24.4,24.751,23.451,24.255,344320,0
+ACTG.US,D,20110125,000000,24.047,24.047,23.035,23.397,269557,0
+ACTG.US,D,20110126,000000,23.389,23.705,23.009,23.135,187075,0
+ACTG.US,D,20110127,000000,23.109,23.479,22.918,23.27,150679,0
+ACTG.US,D,20110128,000000,23.171,23.171,21.221,21.528,615782,0
+ACTG.US,D,20110131,000000,21.537,22.315,21.284,22.079,510853,0
+ACTG.US,D,20110201,000000,22.168,23.568,22.087,23.135,800087,0
+ACTG.US,D,20110202,000000,23.208,23.479,22.558,22.675,227817,0
+ACTG.US,D,20110203,000000,22.747,23.208,22.612,23.189,196567,0
+ACTG.US,D,20110204,000000,23.208,23.208,22.81,23.001,126783,0
+ACTG.US,D,20110207,000000,22.927,23.839,22.801,23.731,297580,0
+ACTG.US,D,20110208,000000,23.705,23.723,22.881,23.459,234433,0
+ACTG.US,D,20110209,000000,23.325,23.325,22.666,22.973,172949,0
+ACTG.US,D,20110210,000000,22.71,23.587,22.575,23.498,296789,0
+ACTG.US,D,20110211,000000,23.325,23.596,23.316,23.596,417767,0
+ACTG.US,D,20110214,000000,23.489,23.947,23.253,23.296,175211,0
+ACTG.US,D,20110215,000000,23.128,23.128,22.531,22.638,197811,0
+ACTG.US,D,20110216,000000,22.54,23.009,22.268,22.954,317379,0
+ACTG.US,D,20110218,000000,23.189,23.479,22.881,22.891,117256,0
+ACTG.US,D,20110222,000000,22.448,22.703,21.537,21.591,300317,0
+ACTG.US,D,20110223,000000,21.482,21.691,19.974,20.345,910839,0
+ACTG.US,D,20110224,000000,20.255,21.7,20.255,21.392,346430,0
+ACTG.US,D,20110225,000000,21.041,25.601,20.914,25.545,1336418,0
+ACTG.US,D,20110228,000000,26.006,26.558,25.257,26.475,464663,0
+ACTG.US,D,20110301,000000,26.548,27.089,25.664,25.855,559249,0
+ACTG.US,D,20110302,000000,25.41,26.513,25.339,26.394,391414,0
+ACTG.US,D,20110303,000000,29.466,32.906,29.14,30.639,1776832,0
+ACTG.US,D,20110304,000000,30.395,30.603,29.349,29.962,512540,0
+ACTG.US,D,20110307,000000,30.478,30.929,29.023,30.54,482897,0
+ACTG.US,D,20110308,000000,30.666,32.455,29.662,31.995,952254,0
+ACTG.US,D,20110309,000000,32.39,32.636,31.435,32.346,884734,0
+ACTG.US,D,20110310,000000,31.821,31.893,30.738,30.901,509567,0
+ACTG.US,D,20110311,000000,30.793,31.371,30.25,31.019,399005,0
+ACTG.US,D,20110314,000000,30.703,31.353,29.719,31.172,339803,0
+ACTG.US,D,20110315,000000,29.356,30.512,29.356,30.052,389084,0
+ACTG.US,D,20110316,000000,30.062,30.368,29.113,29.483,266700,0
+ACTG.US,D,20110317,000000,30.062,30.468,28.806,28.842,335439,0
+ACTG.US,D,20110318,000000,29.249,29.719,28.77,29.284,376807,0
+ACTG.US,D,20110321,000000,30.161,31.47,29.808,30.458,339560,0
+ACTG.US,D,20110322,000000,30.558,30.973,29.492,30.071,278890,0
+ACTG.US,D,20110323,000000,29.862,31.126,29.23,30.802,272273,0
+ACTG.US,D,20110324,000000,31.154,31.542,30.234,30.278,287174,0
+ACTG.US,D,20110325,000000,28.48,29.61,28.48,29.095,2467945,0
+ACTG.US,D,20110328,000000,29.34,29.34,28.987,29.195,631459,0
+ACTG.US,D,20110329,000000,29.258,29.682,28.826,28.959,517028,0
+ACTG.US,D,20110330,000000,29.167,29.6,28.68,29.466,445169,0
+ACTG.US,D,20110331,000000,29.662,31.035,29.564,31.019,854407,0
+ACTG.US,D,20110401,000000,31.3,32.563,30.603,32.147,954801,0
+ACTG.US,D,20110404,000000,32.679,33.376,32.22,33.022,858648,0
+ACTG.US,D,20110405,000000,33.005,34.305,32.77,33.302,872502,0
+ACTG.US,D,20110406,000000,34.088,34.088,32.003,32.464,467984,0
+ACTG.US,D,20110407,000000,32.417,32.824,31.3,32.6,506658,0
+ACTG.US,D,20110408,000000,32.897,32.922,31.569,31.85,327286,0
+ACTG.US,D,20110411,000000,31.859,31.949,30.35,30.882,347211,0
+ACTG.US,D,20110412,000000,30.531,31.035,29.538,29.6,267189,0
+ACTG.US,D,20110413,000000,29.629,31.027,29.62,30.738,325837,0
+ACTG.US,D,20110414,000000,30.386,33.032,30.259,32.913,780539,0
+ACTG.US,D,20110415,000000,32.526,33.736,32.229,33.357,582121,0
+ACTG.US,D,20110418,000000,32.626,33.538,32.336,33.386,420519,0
+ACTG.US,D,20110419,000000,33.808,34.008,33.141,33.592,468548,0
+ACTG.US,D,20110420,000000,34.253,34.55,33.592,34.261,584795,0
+ACTG.US,D,20110421,000000,33.53,35.164,33.53,35.056,920432,0
+ACTG.US,D,20110425,000000,34.874,34.883,33.79,34.124,476142,0
+ACTG.US,D,20110426,000000,34.197,35.118,34.197,35.008,476289,0
+ACTG.US,D,20110427,000000,34.893,35.254,34.702,35.245,643617,0
+ACTG.US,D,20110428,000000,35.263,37.712,35.127,37.149,1198441,0
+ACTG.US,D,20110429,000000,37.206,37.683,36.817,37.132,1086209,0
+ACTG.US,D,20110502,000000,37.374,37.828,36.059,36.111,470478,0
+ACTG.US,D,20110503,000000,35.886,36.111,34.531,35.596,589106,0
+ACTG.US,D,20110504,000000,36.101,36.355,34.585,35.172,739319,0
+ACTG.US,D,20110505,000000,34.585,35.777,34.051,34.694,511932,0
+ACTG.US,D,20110506,000000,35.786,36.093,34.722,35.218,358035,0
+ACTG.US,D,20110509,000000,35.038,36.031,34.676,35.958,284768,0
+ACTG.US,D,20110510,000000,36.309,36.672,35.975,36.101,375999,0
+ACTG.US,D,20110511,000000,36.066,36.074,34.919,35.308,335543,0
+ACTG.US,D,20110512,000000,34.839,35.938,34.342,35.381,336545,0
+ACTG.US,D,20110513,000000,35.723,36.031,34.801,34.874,326819,0
+ACTG.US,D,20110516,000000,34.441,34.974,33.953,33.972,387959,0
+ACTG.US,D,20110517,000000,33.708,35.506,32.744,35.172,1137199,0
+ACTG.US,D,20110518,000000,35.218,35.886,34.767,35.209,727167,0
+ACTG.US,D,20110519,000000,35.218,35.489,34.839,35.245,443567,0
+ACTG.US,D,20110520,000000,34.992,35.352,34.857,34.966,370615,0
+ACTG.US,D,20110523,000000,34.162,34.431,33.863,34.17,484827,0
+ACTG.US,D,20110524,000000,34.469,34.947,33.647,33.756,300472,0
+ACTG.US,D,20110525,000000,33.899,34.469,33.53,34.305,348999,0
+ACTG.US,D,20110526,000000,34.061,35.218,33.854,35.072,306972,0
+ACTG.US,D,20110527,000000,35.263,35.561,34.287,34.523,232035,0
+ACTG.US,D,20110531,000000,34.919,35.227,34.261,35,476540,0
+ACTG.US,D,20110601,000000,34.83,35.218,33.53,33.538,598574,0
+ACTG.US,D,20110602,000000,33.494,34.044,33.087,33.141,412502,0
+ACTG.US,D,20110603,000000,32.13,33.087,31.172,32.366,483878,0
+ACTG.US,D,20110606,000000,32.318,32.464,30.259,30.36,575643,0
+ACTG.US,D,20110607,000000,30.44,31.307,30.259,30.722,308605,0
+ACTG.US,D,20110608,000000,30.703,31.065,30.287,30.612,342988,0
+ACTG.US,D,20110609,000000,30.694,31.192,30.296,30.956,336651,0
+ACTG.US,D,20110610,000000,30.656,31.271,29.629,29.754,329968,0
+ACTG.US,D,20110613,000000,29.818,30.423,28.69,28.835,343157,0
+ACTG.US,D,20110614,000000,28.924,31.09,28.905,30.964,455147,0
+ACTG.US,D,20110615,000000,30.468,31.126,29.763,29.953,231512,0
+ACTG.US,D,20110616,000000,29.934,30.395,28.724,29.448,307985,0
+ACTG.US,D,20110617,000000,30.17,30.36,28.835,29.086,322257,0
+ACTG.US,D,20110620,000000,28.896,29.22,28.31,28.489,326571,0
+ACTG.US,D,20110621,000000,28.7,30.793,28.69,30.676,381707,0
+ACTG.US,D,20110622,000000,30.415,30.921,29.71,29.745,142262,0
+ACTG.US,D,20110623,000000,29.186,31.045,29.004,30.774,289131,0
+ACTG.US,D,20110624,000000,30.458,30.872,30.125,30.567,499543,0
+ACTG.US,D,20110627,000000,30.468,31.569,29.981,31.325,215979,0
+ACTG.US,D,20110628,000000,31.461,32.77,31.3,32.626,365412,0
+ACTG.US,D,20110629,000000,32.922,32.922,31.913,32.375,189128,0
+ACTG.US,D,20110630,000000,32.375,33.972,32.375,33.131,391205,0
+ACTG.US,D,20110701,000000,33.438,35.317,33.395,34.658,584102,0
+ACTG.US,D,20110705,000000,34.919,35.209,34.223,34.848,286999,0
+ACTG.US,D,20110706,000000,34.667,35.038,34.287,34.676,250205,0
+ACTG.US,D,20110707,000000,34.919,35.544,34.441,35.018,207249,0
+ACTG.US,D,20110708,000000,34.504,35.008,33.927,34.992,242483,0
+ACTG.US,D,20110711,000000,34.261,34.261,33.411,33.601,290430,0
+ACTG.US,D,20110712,000000,33.294,33.881,32.636,33.267,180063,0
+ACTG.US,D,20110713,000000,33.592,34.839,33.339,34.333,230000,0
+ACTG.US,D,20110714,000000,34.379,34.685,33.041,33.376,215495,0
+ACTG.US,D,20110715,000000,33.583,34.214,33.376,33.908,212029,0
+ACTG.US,D,20110718,000000,33.736,33.89,32.698,33.087,166836,0
+ACTG.US,D,20110719,000000,33.637,35.859,33.402,35.768,500294,0
+ACTG.US,D,20110720,000000,35.506,36.101,34.983,35.786,534414,0
+ACTG.US,D,20110721,000000,35.544,38.649,35.544,37.547,1659564,0
+ACTG.US,D,20110722,000000,39.254,41.204,37.971,40.518,1359226,0
+ACTG.US,D,20110725,000000,39.749,40.184,39.345,39.951,740725,0
+ACTG.US,D,20110726,000000,40.184,40.826,39.101,39.308,557684,0
+ACTG.US,D,20110727,000000,38.73,38.866,37.927,38.424,543555,0
+ACTG.US,D,20110728,000000,38.568,39.316,38.269,39.245,353072,0
+ACTG.US,D,20110729,000000,39.227,39.679,38.089,38.758,302619,0
+ACTG.US,D,20110801,000000,39.688,39.688,38.097,39.012,431505,0
+ACTG.US,D,20110802,000000,39.012,41.828,38.008,38.072,887883,0
+ACTG.US,D,20110803,000000,38.739,38.965,36.817,38.776,544013,0
+ACTG.US,D,20110804,000000,37.917,39.607,37.078,37.248,866924,0
+ACTG.US,D,20110805,000000,38.415,38.415,34.541,35.831,851306,0
+ACTG.US,D,20110808,000000,33.8,34.928,30.729,30.738,1051996,0
+ACTG.US,D,20110809,000000,31.885,32.942,29.42,32.806,839335,0
+ACTG.US,D,20110810,000000,31.66,32.88,30.649,30.712,627035,0
+ACTG.US,D,20110811,000000,30.882,32.969,29.62,32.445,1008886,0
+ACTG.US,D,20110812,000000,32.861,34.46,32.121,34.387,768600,0
+ACTG.US,D,20110815,000000,34.992,37.149,34.514,34.91,704457,0
+ACTG.US,D,20110816,000000,34.261,34.775,33.339,34.088,437319,0
+ACTG.US,D,20110817,000000,34.144,34.676,32.798,33.583,418031,0
+ACTG.US,D,20110818,000000,32.417,32.417,29.672,29.845,769867,0
+ACTG.US,D,20110819,000000,29.836,31.831,29.249,30.982,1026039,0
+ACTG.US,D,20110822,000000,32.22,32.736,31.749,32.156,827731,0
+ACTG.US,D,20110823,000000,32.264,34.784,31.831,34.658,619937,0
+ACTG.US,D,20110824,000000,34.541,35.643,34.323,35.18,472228,0
+ACTG.US,D,20110825,000000,35.308,35.506,34.116,34.134,349893,0
+ACTG.US,D,20110826,000000,33.818,36.491,33.448,36.328,525828,0
+ACTG.US,D,20110829,000000,37.024,38.133,36.788,38.017,553747,0
+ACTG.US,D,20110830,000000,37.728,40.111,37.728,39.651,827859,0
+ACTG.US,D,20110831,000000,39.822,40.184,38.911,39.461,834107,0
+ACTG.US,D,20110901,000000,39.416,40.591,38.133,38.36,428362,0
+ACTG.US,D,20110902,000000,37.475,38.153,37.177,37.736,340102,0
+ACTG.US,D,20110906,000000,36.58,37.674,35.841,37.609,549297,0
+ACTG.US,D,20110907,000000,38.306,39.641,38.306,39.542,492242,0
+ACTG.US,D,20110908,000000,39.137,41.393,38.768,41.032,772367,0
+ACTG.US,D,20110909,000000,40.465,41.439,37.744,38.64,684741,0
+ACTG.US,D,20110912,000000,38.369,39.489,37.304,38.793,417515,0
+ACTG.US,D,20110913,000000,39.101,40.681,38.893,40.508,635047,0
+ACTG.US,D,20110914,000000,41.088,42.099,39.651,41.341,743886,0
+ACTG.US,D,20110915,000000,41.72,42.062,40.69,41.528,430860,0
+ACTG.US,D,20110916,000000,41.891,42.08,40.915,41.963,471896,0
+ACTG.US,D,20110919,000000,41.088,42.658,40.383,41.963,360863,0
+ACTG.US,D,20110920,000000,41.963,42.594,40.302,40.355,415086,0
+ACTG.US,D,20110921,000000,40.337,41.124,38.441,38.514,422139,0
+ACTG.US,D,20110922,000000,37.024,38.242,36.347,36.968,742479,0
+ACTG.US,D,20110923,000000,36.968,37.763,34.784,36.059,683967,0
+ACTG.US,D,20110926,000000,36.528,37.104,33.411,35.768,891261,0
+ACTG.US,D,20110927,000000,36.916,37.744,35.93,36.373,508601,0
+ACTG.US,D,20110928,000000,36.373,36.528,33.718,33.718,572087,0
+ACTG.US,D,20110929,000000,34.883,35.272,31.416,33.286,898966,0
+ACTG.US,D,20110930,000000,32.671,33.564,32.292,32.501,661616,0
+ACTG.US,D,20111003,000000,32.193,33.159,29.547,29.6,976079,0
+ACTG.US,D,20111004,000000,29.186,31.281,28.959,31.192,1339133,0
+ACTG.US,D,20111005,000000,31.208,33.484,30.982,32.997,626531,0
+ACTG.US,D,20111006,000000,32.644,34.162,32.048,34.144,500607,0
+ACTG.US,D,20111007,000000,34.18,34.676,33.005,33.438,265499,0
+ACTG.US,D,20111010,000000,34.223,35.279,34.071,35.18,285307,0
+ACTG.US,D,20111011,000000,34.739,35.948,34.712,35.263,286754,0
+ACTG.US,D,20111012,000000,35.596,35.596,34.477,34.485,506781,0
+ACTG.US,D,20111013,000000,34.685,35.19,33.917,34.396,458542,0
+ACTG.US,D,20111014,000000,34.631,34.857,33.573,34.504,347274,0
+ACTG.US,D,20111017,000000,34.431,34.631,33.511,33.944,371289,0
+ACTG.US,D,20111018,000000,34.116,35.443,33.448,35.19,514917,0
+ACTG.US,D,20111019,000000,35.018,35.118,33.022,33.131,490583,0
+ACTG.US,D,20111020,000000,32.508,33.601,31.615,33.24,626884,0
+ACTG.US,D,20111021,000000,35.443,36.681,34.541,34.81,1812962,0
+ACTG.US,D,20111024,000000,34.992,35.896,34.694,35.553,543693,0
+ACTG.US,D,20111025,000000,35.19,36.219,34.305,34.414,432723,0
+ACTG.US,D,20111026,000000,34.966,35.081,33.456,34.956,491261,0
+ACTG.US,D,20111027,000000,36.338,38.938,35.516,38.659,1025017,0
+ACTG.US,D,20111028,000000,38.522,39.579,37.629,37.702,432338,0
+ACTG.US,D,20111031,000000,36.707,36.916,35.896,35.975,507871,0
+ACTG.US,D,20111101,000000,34.233,35.814,33.231,34.731,531617,0
+ACTG.US,D,20111102,000000,35.66,35.896,34.044,34.947,340025,0
+ACTG.US,D,20111103,000000,35.434,35.938,34.414,35.587,233447,0
+ACTG.US,D,20111104,000000,35.008,35.805,34.451,35.587,200916,0
+ACTG.US,D,20111107,000000,35.209,35.687,33.773,34.422,217472,0
+ACTG.US,D,20111108,000000,34.793,34.938,33.494,34.558,299208,0
+ACTG.US,D,20111109,000000,33.312,33.917,29.646,29.745,1238696,0
+ACTG.US,D,20111110,000000,30.531,30.666,29.349,30.135,995399,0
+ACTG.US,D,20111111,000000,30.729,31.66,30.639,31.443,686495,0
+ACTG.US,D,20111114,000000,31.035,31.252,30.177,30.63,328139,0
+ACTG.US,D,20111115,000000,30.448,31.362,29.691,30.982,346436,0
+ACTG.US,D,20111116,000000,29.845,31.084,29.845,30.17,441120,0
+ACTG.US,D,20111117,000000,30.197,30.207,29.23,29.492,729928,0
+ACTG.US,D,20111118,000000,29.511,29.808,29.24,29.501,303906,0
+ACTG.US,D,20111121,000000,28.87,28.886,26.964,28.076,844511,0
+ACTG.US,D,20111122,000000,28.067,28.31,27.442,27.595,250280,0
+ACTG.US,D,20111123,000000,27.262,27.975,26.17,26.322,427990,0
+ACTG.US,D,20111125,000000,26.359,26.756,25.574,25.971,150182,0
+ACTG.US,D,20111128,000000,27.047,29.538,27.047,28.835,983167,0
+ACTG.US,D,20111129,000000,28.399,29.043,28.21,28.942,479930,0
+ACTG.US,D,20111130,000000,30.377,31.47,30.377,31.443,952459,0
+ACTG.US,D,20111201,000000,31.3,31.607,30.747,31.398,573070,0
+ACTG.US,D,20111202,000000,31.804,32.327,31.378,31.569,550440,0
+ACTG.US,D,20111205,000000,32.356,32.445,31.715,32.012,470701,0
+ACTG.US,D,20111206,000000,32.012,32.173,30.386,30.757,410318,0
+ACTG.US,D,20111207,000000,30.433,31.084,29.573,30.821,323144,0
+ACTG.US,D,20111208,000000,30.377,30.882,29.356,29.392,402989,0
+ACTG.US,D,20111209,000000,29.402,30.586,29.366,30.341,428166,0
+ACTG.US,D,20111212,000000,29.962,29.962,28.816,29.629,308332,0
+ACTG.US,D,20111213,000000,29.971,30.043,27.642,28.137,588856,0
+ACTG.US,D,20111214,000000,27.785,28.12,26.303,27.081,761856,0
+ACTG.US,D,20111215,000000,27.487,27.775,26.756,27.308,500735,0
+ACTG.US,D,20111216,000000,27.651,28.527,27.217,27.712,550982,0
+ACTG.US,D,20111219,000000,28.057,28.472,27.759,27.912,264258,0
+ACTG.US,D,20111220,000000,28.381,31.244,28.381,30.964,651240,0
+ACTG.US,D,20111221,000000,30.882,31.074,30.161,30.821,473556,0
+ACTG.US,D,20111222,000000,30.848,31.74,30.603,31.669,307567,0
+ACTG.US,D,20111223,000000,31.631,32.327,31.09,32.22,241280,0
+ACTG.US,D,20111227,000000,32.012,33.61,31.416,33.339,336440,0
+ACTG.US,D,20111228,000000,33.592,33.592,32.744,32.815,474831,0
+ACTG.US,D,20111229,000000,33.015,33.069,32.346,32.417,309194,0
+ACTG.US,D,20111230,000000,32.238,33.502,32.048,32.969,421831,0
+ACTG.US,D,20120103,000000,34.233,34.451,32.761,33.104,438075,0
+ACTG.US,D,20120104,000000,32.798,33.43,31.569,32.272,602579,0
+ACTG.US,D,20120105,000000,31.804,32.87,31.378,32.483,286058,0
+ACTG.US,D,20120106,000000,32.384,32.87,31.715,32.094,494820,0
+ACTG.US,D,20120109,000000,32.112,32.652,31.607,32.375,261292,0
+ACTG.US,D,20120110,000000,32.987,33.339,32.752,33.24,223826,0
+ACTG.US,D,20120111,000000,32.913,33.502,32.626,33.421,198927,0
+ACTG.US,D,20120112,000000,32.87,33.465,32.736,33.395,445205,0
+ACTG.US,D,20120113,000000,32.861,36.066,32.861,35.696,1642989,0
+ACTG.US,D,20120117,000000,36.101,36.707,35.579,36.148,486147,0
+ACTG.US,D,20120118,000000,37.104,38.675,36.744,38.549,721713,0
+ACTG.US,D,20120119,000000,38.477,39.172,37.871,38.226,448560,0
+ACTG.US,D,20120120,000000,37.801,38.577,37.332,38.477,396328,0
+ACTG.US,D,20120123,000000,38.297,38.983,37.702,37.753,337758,0
+ACTG.US,D,20120124,000000,37.214,37.214,35.85,36.536,542366,0
+ACTG.US,D,20120125,000000,36.219,36.445,35.489,36.293,439703,0
+ACTG.US,D,20120126,000000,37.033,37.033,36.239,36.797,367857,0
+ACTG.US,D,20120127,000000,36.599,37.566,36.338,36.58,138552,0
+ACTG.US,D,20120130,000000,36.402,37.043,36.083,37.024,356023,0
+ACTG.US,D,20120131,000000,37.276,37.909,36.843,37.167,341703,0
+ACTG.US,D,20120201,000000,37.431,38.415,36.5,37.753,352353,0
+ACTG.US,D,20120202,000000,38.025,38.197,37.06,37.276,235969,0
+ACTG.US,D,20120203,000000,38.008,39.57,38.008,39.137,385994,0
+ACTG.US,D,20120206,000000,39.084,39.335,38.153,38.983,263879,0
+ACTG.US,D,20120207,000000,38.848,39.182,38.531,38.666,138182,0
+ACTG.US,D,20120208,000000,38.477,38.666,36.662,37.313,416304,0
+ACTG.US,D,20120209,000000,37.539,37.863,36.121,37.024,358836,0
+ACTG.US,D,20120210,000000,36.411,36.681,35.922,36.617,327279,0
+ACTG.US,D,20120213,000000,37.358,37.763,36.472,37.763,254252,0
+ACTG.US,D,20120214,000000,37.34,37.693,36.563,36.716,286308,0
+ACTG.US,D,20120215,000000,36.589,36.879,35.994,36.083,412847,0
+ACTG.US,D,20120216,000000,34.757,37.917,33.89,36.101,2269001,0
+ACTG.US,D,20120217,000000,36.309,37.043,35.994,36.121,811248,0
+ACTG.US,D,20120221,000000,35.687,36.662,35.652,36.074,710529,0
+ACTG.US,D,20120222,000000,35.752,36.437,35.752,36.031,376756,0
+ACTG.US,D,20120223,000000,36.781,37.34,35.752,37.214,491714,0
+ACTG.US,D,20120224,000000,37.412,37.81,36.959,37.366,333168,0
+ACTG.US,D,20120227,000000,37.005,37.601,36.571,37.014,359346,0
+ACTG.US,D,20120228,000000,37.05,37.52,36.382,36.528,280808,0
+ACTG.US,D,20120229,000000,37.033,37.104,35.569,35.669,349455,0
+ACTG.US,D,20120301,000000,36.066,37.332,34.947,35.496,549292,0
+ACTG.US,D,20120302,000000,35.443,35.713,34.36,34.485,616965,0
+ACTG.US,D,20120305,000000,35.352,35.352,33.972,34.071,573177,0
+ACTG.US,D,20120306,000000,33.61,33.61,32.257,33.357,815786,0
+ACTG.US,D,20120307,000000,33.438,34.342,33.096,33.79,383161,0
+ACTG.US,D,20120308,000000,34.694,35.352,33.863,35.218,356404,0
+ACTG.US,D,20120309,000000,35.362,36.781,35.272,35.742,578164,0
+ACTG.US,D,20120312,000000,35.723,36.219,35.416,36.138,357358,0
+ACTG.US,D,20120313,000000,36.58,36.781,36.138,36.781,319002,0
+ACTG.US,D,20120314,000000,36.762,36.797,35.569,35.938,229886,0
+ACTG.US,D,20120315,000000,35.587,36.707,35.587,36.347,211225,0
+ACTG.US,D,20120316,000000,36.5,36.554,35.867,36.111,326367,0
+ACTG.US,D,20120319,000000,36.101,37.024,35.768,36.382,240443,0
+ACTG.US,D,20120320,000000,35.914,36.083,35.561,35.713,308964,0
+ACTG.US,D,20120321,000000,35.831,36.906,35.008,36.266,386709,0
+ACTG.US,D,20120322,000000,35.678,36.437,35.236,36.049,258990,0
+ACTG.US,D,20120323,000000,36.059,37.124,35.723,37.005,331413,0
+ACTG.US,D,20120326,000000,36.744,38.604,36.744,38.604,489844,0
+ACTG.US,D,20120327,000000,38.604,38.675,37.971,38.477,335706,0
+ACTG.US,D,20120328,000000,38.622,38.622,36.952,37.584,502789,0
+ACTG.US,D,20120329,000000,37.086,37.557,36.437,37.366,208567,0
+ACTG.US,D,20120330,000000,37.719,37.981,37.178,37.693,373433,0
+ACTG.US,D,20120402,000000,37.646,38.044,36.807,38.017,339188,0
+ACTG.US,D,20120403,000000,37.702,38.73,37.366,37.683,349317,0
+ACTG.US,D,20120404,000000,37.06,37.141,35.896,36.093,516999,0
+ACTG.US,D,20120405,000000,36.066,36.347,35.596,36.319,386137,0
+ACTG.US,D,20120409,000000,35.118,36.382,35.072,36.083,188568,0
+ACTG.US,D,20120410,000000,36.04,36.247,34.867,35.172,385485,0
+ACTG.US,D,20120411,000000,35.696,36.121,35.2,35.579,290352,0
+ACTG.US,D,20120412,000000,35.669,36.491,35.633,36.274,304560,0
+ACTG.US,D,20120413,000000,36.219,36.428,35.713,36.049,234266,0
+ACTG.US,D,20120416,000000,36.319,36.481,35.299,35.732,235862,0
+ACTG.US,D,20120417,000000,35.966,36.87,35.524,36.402,204871,0
+ACTG.US,D,20120418,000000,36.003,36.725,35.938,36.546,252108,0
+ACTG.US,D,20120419,000000,36.546,36.952,35.172,35.561,441551,0
+ACTG.US,D,20120420,000000,40.527,40.617,36.5,36.968,1861166,0
+ACTG.US,D,20120423,000000,36.093,36.771,35.678,36.184,381779,0
+ACTG.US,D,20120424,000000,36.138,36.175,33.647,34.28,1113344,0
+ACTG.US,D,20120425,000000,34.992,36.419,34.638,36.402,921793,0
+ACTG.US,D,20120426,000000,36.239,37.043,35.948,36.988,343340,0
+ACTG.US,D,20120427,000000,37.124,37.467,36.681,37.332,292208,0
+ACTG.US,D,20120430,000000,37.158,37.266,36.788,37.024,349539,0
+ACTG.US,D,20120501,000000,36.943,37.927,36.662,37.439,506434,0
+ACTG.US,D,20120502,000000,36.997,38.315,36.843,38.207,420175,0
+ACTG.US,D,20120503,000000,38.044,38.143,37.358,37.927,495099,0
+ACTG.US,D,20120504,000000,37.557,37.845,37.304,37.448,398882,0
+ACTG.US,D,20120507,000000,36.934,37.206,36.266,36.347,355247,0
+ACTG.US,D,20120508,000000,35.938,36.239,34.604,35.669,389981,0
+ACTG.US,D,20120509,000000,35.018,35.172,34.638,34.91,397477,0
+ACTG.US,D,20120510,000000,35.154,35.506,34.008,34.595,289303,0
+ACTG.US,D,20120511,000000,34.233,35.19,34.036,34.558,201198,0
+ACTG.US,D,20120514,000000,34.044,34.088,32.779,33.069,518531,0
+ACTG.US,D,20120515,000000,33.005,34.422,32.553,33.908,296705,0
+ACTG.US,D,20120516,000000,34.162,34.162,32.726,33.015,438130,0
+ACTG.US,D,20120517,000000,33.43,33.448,31.065,31.192,507646,0
+ACTG.US,D,20120518,000000,31.182,32.173,31.035,31.408,376083,0
+ACTG.US,D,20120521,000000,31.56,32.987,31.192,32.679,273298,0
+ACTG.US,D,20120522,000000,32.501,32.707,30.865,31.262,544530,0
+ACTG.US,D,20120523,000000,30.901,31.065,30.341,30.892,521203,0
+ACTG.US,D,20120524,000000,30.774,31.85,30.487,31.85,287179,0
+ACTG.US,D,20120525,000000,32.003,32.327,31.425,31.723,328367,0
+ACTG.US,D,20120529,000000,32.048,32.951,31.597,31.778,253426,0
+ACTG.US,D,20120530,000000,31.252,31.976,31.027,31.641,363610,0
+ACTG.US,D,20120531,000000,31.623,31.65,30.324,31.398,379372,0
+ACTG.US,D,20120601,000000,30.377,30.722,30.071,30.107,320151,0
+ACTG.US,D,20120604,000000,30.242,30.487,29.294,30.071,372301,0
+ACTG.US,D,20120605,000000,29.881,30.405,29.528,29.999,332862,0
+ACTG.US,D,20120606,000000,30.738,31.65,30.386,31.262,217109,0
+ACTG.US,D,20120607,000000,31.85,31.878,30.63,30.722,320340,0
+ACTG.US,D,20120608,000000,30.549,30.812,30.116,30.712,415541,0
+ACTG.US,D,20120611,000000,31.172,31.461,30.142,30.197,329071,0
+ACTG.US,D,20120612,000000,30.234,31.262,29.845,31.208,356406,0
+ACTG.US,D,20120613,000000,31.074,31.461,30.549,30.784,255887,0
+ACTG.US,D,20120614,000000,30.531,31.307,30.187,30.649,267285,0
+ACTG.US,D,20120615,000000,30.531,31.813,30.44,31.65,342675,0
+ACTG.US,D,20120618,000000,31.408,32.661,31.027,32.366,367808,0
+ACTG.US,D,20120619,000000,32.698,33.448,32.318,33.339,373880,0
+ACTG.US,D,20120620,000000,33.24,33.312,32.543,32.906,393889,0
+ACTG.US,D,20120621,000000,32.824,32.824,31.56,31.677,314728,0
+ACTG.US,D,20120622,000000,31.85,33.032,31.607,32.951,1415347,0
+ACTG.US,D,20120625,000000,32.327,33.122,32.327,32.824,333975,0
+ACTG.US,D,20120626,000000,32.961,33.059,32.211,32.88,338256,0
+ACTG.US,D,20120627,000000,32.88,33.691,32.843,33.395,299485,0
+ACTG.US,D,20120628,000000,33.022,33.339,32.581,33.141,224359,0
+ACTG.US,D,20120629,000000,34.088,34.088,33.286,33.628,380451,0
+ACTG.US,D,20120702,000000,33.736,35.867,32.922,35.867,871274,0
+ACTG.US,D,20120703,000000,35.643,36.21,35.18,36.121,370370,0
+ACTG.US,D,20120705,000000,36.121,36.411,35.218,36.131,307268,0
+ACTG.US,D,20120706,000000,35.705,35.831,34.469,34.712,356376,0
+ACTG.US,D,20120709,000000,34.658,34.901,34.214,34.731,324666,0
+ACTG.US,D,20120710,000000,34.983,35.579,34.305,34.531,288794,0
+ACTG.US,D,20120711,000000,34.658,34.81,34.287,34.585,237254,0
+ACTG.US,D,20120712,000000,34.116,35.072,33.765,34.748,189309,0
+ACTG.US,D,20120713,000000,34.775,35.218,34.577,34.974,209241,0
+ACTG.US,D,20120716,000000,34.938,35.227,34.405,35.209,232664,0
+ACTG.US,D,20120717,000000,35.308,36.247,34.974,35.506,449164,0
+ACTG.US,D,20120718,000000,35.489,35.938,35.263,35.876,294153,0
+ACTG.US,D,20120719,000000,35.994,36.338,35.489,35.896,495673,0
+ACTG.US,D,20120720,000000,35.524,35.534,29.836,30.779,3261388,0
+ACTG.US,D,20120723,000000,30.142,30.142,28.12,28.238,1356591,0
+ACTG.US,D,20120724,000000,28.455,29.086,28.128,28.86,1308947,0
+ACTG.US,D,20120725,000000,28.896,28.896,27.308,28.12,1009105,0
+ACTG.US,D,20120726,000000,28.778,28.87,27.451,27.858,443711,0
+ACTG.US,D,20120727,000000,28.049,29.161,27.894,29.023,675490,0
+ACTG.US,D,20120730,000000,29.043,29.276,28.228,28.446,350073,0
+ACTG.US,D,20120731,000000,27.542,27.993,22.647,25.564,4555456,0
+ACTG.US,D,20120801,000000,26.033,26.611,23.885,24.264,1357144,0
+ACTG.US,D,20120802,000000,24.074,24.074,20.985,21.519,3537205,0
+ACTG.US,D,20120803,000000,22.106,22.585,21.014,21.364,1561007,0
+ACTG.US,D,20120806,000000,21.627,22.602,21.429,21.925,1101968,0
+ACTG.US,D,20120807,000000,22.044,24.147,22.044,23.624,1245291,0
+ACTG.US,D,20120808,000000,23.217,24.552,23.217,24.12,1017124,0
+ACTG.US,D,20120809,000000,24.12,24.317,23.647,24.11,789492,0
+ACTG.US,D,20120810,000000,23.93,24.065,22.295,22.638,1174943,0
+ACTG.US,D,20120813,000000,22.594,22.911,22.324,22.855,616042,0
+ACTG.US,D,20120814,000000,23.063,23.09,22.258,22.349,682254,0
+ACTG.US,D,20120815,000000,22.258,22.782,22.123,22.666,580151,0
+ACTG.US,D,20120816,000000,22.594,22.944,22.385,22.703,580586,0
+ACTG.US,D,20120817,000000,22.511,22.74,22.034,22.575,783540,0
+ACTG.US,D,20120820,000000,22.585,22.927,22.349,22.502,923503,0
+ACTG.US,D,20120821,000000,22.621,22.747,22.123,22.224,949686,0
+ACTG.US,D,20120822,000000,22.224,22.44,21.898,22.178,1060401,0
+ACTG.US,D,20120823,000000,22.132,22.205,21.809,22.096,919854,0
+ACTG.US,D,20120824,000000,22.079,22.773,21.861,22.666,743891,0
+ACTG.US,D,20120827,000000,24.345,24.597,23.118,23.296,1030489,0
+ACTG.US,D,20120828,000000,23.161,23.171,22.638,23.09,457233,0
+ACTG.US,D,20120829,000000,23.189,23.306,22.795,23.109,435681,0
+ACTG.US,D,20120830,000000,23.009,23.489,22.747,23.109,562319,0
+ACTG.US,D,20120831,000000,23.38,24.154,23.072,23.786,813518,0
+ACTG.US,D,20120904,000000,23.442,24.67,23.432,23.993,710420,0
+ACTG.US,D,20120905,000000,23.802,23.957,23.489,23.641,300389,0
+ACTG.US,D,20120906,000000,23.902,24.587,23.676,24.382,421529,0
+ACTG.US,D,20120907,000000,24.499,25.103,24.31,24.931,593875,0
+ACTG.US,D,20120910,000000,24.967,24.987,23.993,24.055,301635,0
+ACTG.US,D,20120911,000000,24.074,24.326,23.676,23.957,378636,0
+ACTG.US,D,20120912,000000,24.021,24.742,23.849,24.733,413151,0
+ACTG.US,D,20120913,000000,24.733,26.133,24.58,25.384,754988,0
+ACTG.US,D,20120914,000000,25.627,26.313,25.238,25.981,697919,0
+ACTG.US,D,20120917,000000,25.934,26.233,25.672,26.188,331335,0
+ACTG.US,D,20120918,000000,26.188,26.188,25.257,25.971,525054,0
+ACTG.US,D,20120919,000000,25.997,26.124,25.637,25.813,429664,0
+ACTG.US,D,20120920,000000,25.554,26.819,25.402,26.504,746989,0
+ACTG.US,D,20120921,000000,26.938,26.938,26.387,26.837,1174298,0
+ACTG.US,D,20120924,000000,26.611,26.743,25.537,25.617,581292,0
+ACTG.US,D,20120925,000000,25.781,26.006,24.789,24.897,562350,0
+ACTG.US,D,20120926,000000,24.931,25.14,24.129,24.644,400944,0
+ACTG.US,D,20120927,000000,24.95,25.194,24.409,24.96,286791,0
+ACTG.US,D,20120928,000000,24.78,25.068,24.534,24.751,326790,0
+ACTG.US,D,20121001,000000,25.013,25.103,23.777,23.831,783751,0
+ACTG.US,D,20121002,000000,24.182,25.094,22.079,24.003,1045373,0
+ACTG.US,D,20121003,000000,24.029,24.329,23.128,23.226,583109,0
+ACTG.US,D,20121004,000000,23.316,23.568,23.026,23.524,378033,0
+ACTG.US,D,20121005,000000,23.451,23.531,22.621,22.693,621912,0
+ACTG.US,D,20121008,000000,22.502,22.521,20.852,20.896,1473209,0
+ACTG.US,D,20121009,000000,20.607,21.691,19.621,21.644,2427078,0
+ACTG.US,D,20121010,000000,21.556,21.728,21.176,21.618,853724,0
+ACTG.US,D,20121011,000000,21.673,23.489,21.447,23.397,1281577,0
+ACTG.US,D,20121012,000000,23.344,23.647,22.791,23.296,582276,0
+ACTG.US,D,20121015,000000,23.353,23.624,22.703,22.964,371108,0
+ACTG.US,D,20121016,000000,23.044,23.156,22.521,22.594,520833,0
+ACTG.US,D,20121017,000000,22.558,22.558,22.096,22.168,521700,0
+ACTG.US,D,20121018,000000,22.087,23.135,21.827,22.602,963997,0
+ACTG.US,D,20121019,000000,21.97,23.244,21.898,22.132,1652929,0
+ACTG.US,D,20121022,000000,22.005,22.034,21.166,21.212,802633,0
+ACTG.US,D,20121023,000000,20.886,22.347,20.696,22.215,858768,0
+ACTG.US,D,20121024,000000,22.096,22.406,21.429,21.528,565156,0
+ACTG.US,D,20121025,000000,21.7,22.188,21.473,21.97,547684,0
+ACTG.US,D,20121026,000000,21.945,22.395,21.537,21.925,352336,0
+ACTG.US,D,20121031,000000,22.151,23.459,22.079,23.451,800021,0
+ACTG.US,D,20121101,000000,23.405,23.947,22.855,23.009,676736,0
+ACTG.US,D,20121102,000000,23.135,23.262,22.548,22.558,472900,0
+ACTG.US,D,20121105,000000,22.612,22.864,22.249,22.324,311632,0
+ACTG.US,D,20121106,000000,22.395,22.666,22.106,22.215,388957,0
+ACTG.US,D,20121107,000000,21.907,22.215,21.383,21.383,469441,0
+ACTG.US,D,20121108,000000,21.392,21.572,20.624,20.653,703822,0
+ACTG.US,D,20121109,000000,20.579,20.706,19.795,20.318,1094035,0
+ACTG.US,D,20121112,000000,20.363,20.508,19.848,19.949,658834,0
+ACTG.US,D,20121113,000000,19.939,20.083,19.694,19.756,860153,0
+ACTG.US,D,20121114,000000,19.756,19.949,18.918,19.199,772049,0
+ACTG.US,D,20121115,000000,19.208,20.175,19.208,20.128,763216,0
+ACTG.US,D,20121116,000000,21.249,21.836,20.823,21.166,1286360,0
+ACTG.US,D,20121119,000000,21.509,21.556,17.935,18.441,4332377,0
+ACTG.US,D,20121120,000000,18.674,19.135,18.521,18.964,1049676,0
+ACTG.US,D,20121121,000000,18.954,19.504,18.765,19.234,488995,0
+ACTG.US,D,20121123,000000,19.333,19.579,19.072,19.433,166962,0
+ACTG.US,D,20121126,000000,18.972,19.379,18.928,19.308,367304,0
+ACTG.US,D,20121127,000000,19.343,20.083,19.125,19.766,510337,0
+ACTG.US,D,20121128,000000,19.822,20.3,19.776,20.281,632010,0
+ACTG.US,D,20121129,000000,20.436,20.922,20.29,20.779,486635,0
+ACTG.US,D,20121130,000000,20.517,20.951,19.902,20.083,712451,0
+ACTG.US,D,20121203,000000,20.209,20.706,20.066,20.479,589166,0
+ACTG.US,D,20121204,000000,20.552,21.547,20.463,21.338,713560,0
+ACTG.US,D,20121205,000000,21.564,21.898,21.284,21.708,729586,0
+ACTG.US,D,20121206,000000,21.401,21.736,21.383,21.601,422448,0
+ACTG.US,D,20121207,000000,21.799,22.558,21.799,22.477,608152,0
+ACTG.US,D,20121210,000000,22.792,23.135,22.06,22.819,685476,0
+ACTG.US,D,20121211,000000,22.973,23.161,21.601,21.944,1177903,0
+ACTG.US,D,20121212,000000,21.996,22.458,21.844,22.06,874928,0
+ACTG.US,D,20121213,000000,22.159,22.286,20.994,21.438,646357,0
+ACTG.US,D,20121214,000000,21.348,21.644,20.985,21.094,449018,0
+ACTG.US,D,20121217,000000,21.014,21.166,20.779,21.041,452799,0
+ACTG.US,D,20121218,000000,21.004,21.708,20.968,21.429,494489,0
+ACTG.US,D,20121219,000000,21.572,21.898,21.284,21.836,466125,0
+ACTG.US,D,20121220,000000,21.836,22.566,21.691,22.358,434983,0
+ACTG.US,D,20121221,000000,22.168,22.168,21.348,21.827,692561,0
+ACTG.US,D,20121224,000000,21.682,21.962,21.419,21.935,126328,0
+ACTG.US,D,20121226,000000,21.945,22.367,21.677,22.123,371528,0
+ACTG.US,D,20121227,000000,22.096,22.132,21.429,21.682,432710,0
+ACTG.US,D,20121228,000000,21.627,22.911,21.419,22.385,606808,0
+ACTG.US,D,20121231,000000,22.477,23.27,22.258,23.171,724426,0
+ACTG.US,D,20130102,000000,23.947,24.923,23.723,24.274,956236,0
+ACTG.US,D,20130103,000000,24.282,24.78,23.812,24.003,887476,0
+ACTG.US,D,20130104,000000,24.154,24.282,23.669,23.993,326772,0
+ACTG.US,D,20130107,000000,23.894,23.894,23.479,23.624,622500,0
+ACTG.US,D,20130108,000000,23.631,23.759,22.575,22.864,784460,0
+ACTG.US,D,20130109,000000,23.018,23.235,22.891,22.964,585299,0
+ACTG.US,D,20130110,000000,23.135,23.361,22.855,23.344,465781,0
+ACTG.US,D,20130111,000000,23.38,23.894,23.306,23.786,286875,0
+ACTG.US,D,20130114,000000,23.867,23.894,23.181,23.507,401065,0
+ACTG.US,D,20130115,000000,23.397,24.129,23.335,23.812,266765,0
+ACTG.US,D,20130116,000000,23.723,23.819,23.118,23.253,200950,0
+ACTG.US,D,20130117,000000,23.296,23.641,23.161,23.54,191655,0
+ACTG.US,D,20130118,000000,23.596,23.947,23.325,23.658,404992,0
+ACTG.US,D,20130122,000000,23.616,23.649,23.026,23.316,219066,0
+ACTG.US,D,20130123,000000,23.361,23.451,22.594,22.901,847563,0
+ACTG.US,D,20130124,000000,22.918,23.235,22.72,23.018,386449,0
+ACTG.US,D,20130125,000000,23.189,23.325,22.839,23.217,343748,0
+ACTG.US,D,20130128,000000,23.253,23.316,22.954,22.992,332330,0
+ACTG.US,D,20130129,000000,23.026,23.262,22.602,22.982,589256,0
+ACTG.US,D,20130130,000000,22.964,22.973,22.142,22.367,788876,0
+ACTG.US,D,20130131,000000,22.385,23.145,22.385,23.053,372420,0
+ACTG.US,D,20130201,000000,23.118,24.154,22.764,23.859,599715,0
+ACTG.US,D,20130204,000000,23.759,24.12,23.479,23.723,391270,0
+ACTG.US,D,20130205,000000,23.749,23.966,23.244,23.822,457559,0
+ACTG.US,D,20130206,000000,23.649,24.95,23.372,24.95,555398,0
+ACTG.US,D,20130207,000000,24.86,25.175,24.499,24.931,438042,0
+ACTG.US,D,20130208,000000,24.907,25.284,24.706,25.15,243038,0
+ACTG.US,D,20130211,000000,24.923,25.094,24.236,25.04,675826,0
+ACTG.US,D,20130212,000000,25.077,25.248,24.95,25.184,384144,0
+ACTG.US,D,20130213,000000,25.276,25.754,25.068,25.717,642596,0
+ACTG.US,D,20130214,000000,25.717,26.651,25.717,26.404,489848,0
+ACTG.US,D,20130215,000000,26.263,26.738,26.134,26.576,920624,0
+ACTG.US,D,20130219,000000,26.639,26.819,25.672,25.925,502358,0
+ACTG.US,D,20130220,000000,25.863,25.863,25.303,25.393,536834,0
+ACTG.US,D,20130221,000000,25.284,25.99,24.77,25.99,460736,0
+ACTG.US,D,20130222,000000,29.213,29.428,25.971,26.369,2447283,0
+ACTG.US,D,20130225,000000,26.63,27.967,26.592,27.056,1719190,0
+ACTG.US,D,20130226,000000,27.189,27.904,27.004,27.038,929404,0
+ACTG.US,D,20130227,000000,26.919,27.146,26.513,26.531,718824,0
+ACTG.US,D,20130228,000000,26.475,26.494,24.841,25.248,1670763,0
+ACTG.US,D,20130301,000000,25.094,25.248,24.625,25.022,1236656,0
+ACTG.US,D,20130304,000000,25.068,25.112,23.777,24.003,1217075,0
+ACTG.US,D,20130305,000000,24.154,25.078,24.003,24.869,984165,0
+ACTG.US,D,20130306,000000,24.851,25.262,24.58,25.086,276277,0
+ACTG.US,D,20130307,000000,25.04,25.627,24.977,25.609,320261,0
+ACTG.US,D,20130308,000000,25.855,26.26,25.545,26.26,384222,0
+ACTG.US,D,20130311,000000,26.26,26.567,26.188,26.288,366916,0
+ACTG.US,D,20130312,000000,26.17,26.188,25.493,25.564,371674,0
+ACTG.US,D,20130313,000000,25.601,25.745,25.446,25.554,278623,0
+ACTG.US,D,20130314,000000,25.655,25.727,25.284,25.617,432928,0
+ACTG.US,D,20130315,000000,25.682,25.682,25.155,25.23,426131,0
+ACTG.US,D,20130318,000000,25.103,26.061,25.059,25.845,306871,0
+ACTG.US,D,20130319,000000,25.808,26.133,25.238,25.554,239844,0
+ACTG.US,D,20130320,000000,25.583,25.934,25.41,25.745,157516,0
+ACTG.US,D,20130321,000000,25.601,28.255,24.517,27.173,3081887,0
+ACTG.US,D,20130322,000000,27.18,27.197,25.356,26.233,917867,0
+ACTG.US,D,20130325,000000,26.214,26.875,25.997,26.466,354597,0
+ACTG.US,D,20130326,000000,26.54,26.846,26.097,26.593,378378,0
+ACTG.US,D,20130327,000000,26.504,27.722,26.242,27.696,437421,0
+ACTG.US,D,20130328,000000,27.696,27.696,27.028,27.244,448861,0
+ACTG.US,D,20130401,000000,27.722,27.722,26.585,26.748,539827,0
+ACTG.US,D,20130402,000000,26.837,26.884,26.142,26.25,389076,0
+ACTG.US,D,20130403,000000,26.369,27.759,26.369,26.91,724556,0
+ACTG.US,D,20130404,000000,27,27,26.303,26.855,378792,0
+ACTG.US,D,20130405,000000,26.585,26.802,26.296,26.504,289402,0
+ACTG.US,D,20130408,000000,26.387,26.621,26.115,26.494,261499,0
+ACTG.US,D,20130409,000000,26.466,26.792,26.115,26.303,376293,0
+ACTG.US,D,20130410,000000,26.504,27.168,26.431,26.802,463019,0
+ACTG.US,D,20130411,000000,26.827,27.047,26.522,26.657,364752,0
+ACTG.US,D,20130412,000000,26.504,27.407,26.016,27.352,620327,0
+ACTG.US,D,20130415,000000,27.28,27.415,25.727,26.006,710909,0
+ACTG.US,D,20130416,000000,26.404,26.954,25.99,26.412,646338,0
+ACTG.US,D,20130417,000000,26.233,26.811,26.006,26.657,648868,0
+ACTG.US,D,20130418,000000,26.748,26.91,26.089,26.702,966993,0
+ACTG.US,D,20130419,000000,24.654,24.798,19.243,19.405,6595188,0
+ACTG.US,D,20130422,000000,19.831,20.904,19.162,20.2,2833812,0
+ACTG.US,D,20130423,000000,21.041,21.572,20.994,21.32,1907956,0
+ACTG.US,D,20130424,000000,21.364,21.889,21.202,21.827,1339260,0
+ACTG.US,D,20130425,000000,21.809,21.97,21.392,21.429,1475845,0
+ACTG.US,D,20130426,000000,21.447,21.473,21.212,21.311,572072,0
+ACTG.US,D,20130429,000000,21.284,21.429,21.185,21.311,631347,0
+ACTG.US,D,20130430,000000,21.329,21.564,21.202,21.509,1144637,0
+ACTG.US,D,20130501,000000,21.596,21.715,21.197,21.377,1190522,0
+ACTG.US,D,20130502,000000,21.452,21.512,21.324,21.433,617769,0
+ACTG.US,D,20130503,000000,21.587,22.367,21.577,22.042,824829,0
+ACTG.US,D,20130506,000000,22.095,22.095,21.414,21.452,405980,0
+ACTG.US,D,20130507,000000,21.452,21.867,21.288,21.858,600382,0
+ACTG.US,D,20130508,000000,21.914,22.685,21.758,21.932,515783,0
+ACTG.US,D,20130509,000000,21.834,22.022,21.533,21.577,318207,0
+ACTG.US,D,20130510,000000,21.543,21.715,21.377,21.615,316275,0
+ACTG.US,D,20130513,000000,21.606,21.977,21.377,21.478,424053,0
+ACTG.US,D,20130514,000000,21.543,21.787,21.352,21.678,603232,0
+ACTG.US,D,20130515,000000,21.406,21.569,21.352,21.486,450366,0
+ACTG.US,D,20130516,000000,21.386,21.758,21.369,21.543,382280,0
+ACTG.US,D,20130517,000000,21.552,21.669,21.359,21.442,417478,0
+ACTG.US,D,20130520,000000,21.442,22.473,21.333,22.295,744924,0
+ACTG.US,D,20130521,000000,22.295,22.414,21.96,22.113,350304,0
+ACTG.US,D,20130522,000000,22.122,22.214,21.316,21.414,871474,0
+ACTG.US,D,20130523,000000,21.234,21.452,21.016,21.352,355807,0
+ACTG.US,D,20130524,000000,21.324,21.569,21.071,21.359,577152,0
+ACTG.US,D,20130528,000000,21.587,22.604,21.587,22.487,782835,0
+ACTG.US,D,20130529,000000,22.448,22.649,22.058,22.214,795057,0
+ACTG.US,D,20130530,000000,22.241,22.685,22.104,22.586,378701,0
+ACTG.US,D,20130531,000000,22.488,23.091,22.417,22.699,463176,0
+ACTG.US,D,20130603,000000,22.695,22.831,22.241,22.812,514607,0
+ACTG.US,D,20130604,000000,21.896,22.042,20.733,21.669,2057595,0
+ACTG.US,D,20130605,000000,21.533,22.285,21.396,21.867,825828,0
+ACTG.US,D,20130606,000000,21.914,22.904,21.815,22.703,679161,0
+ACTG.US,D,20130607,000000,22.822,22.957,22.367,22.649,483585,0
+ACTG.US,D,20130610,000000,22.703,23.132,22.631,22.938,490726,0
+ACTG.US,D,20130611,000000,22.732,22.822,22.241,22.395,337224,0
+ACTG.US,D,20130612,000000,22.422,22.586,22.268,22.385,347555,0
+ACTG.US,D,20130613,000000,22.341,22.732,22.177,22.703,340650,0
+ACTG.US,D,20130614,000000,22.676,22.685,22.414,22.422,354399,0
+ACTG.US,D,20130617,000000,22.649,22.695,22.159,22.305,289963,0
+ACTG.US,D,20130618,000000,22.341,22.512,22.149,22.331,221995,0
+ACTG.US,D,20130619,000000,22.367,22.622,21.96,22.068,267668,0
+ACTG.US,D,20130620,000000,21.758,21.787,21.179,21.423,676163,0
+ACTG.US,D,20130621,000000,21.486,21.99,21.425,21.887,487806,0
+ACTG.US,D,20130624,000000,21.624,21.887,20.898,21.297,403115,0
+ACTG.US,D,20130625,000000,21.433,21.433,20.97,21.224,301181,0
+ACTG.US,D,20130626,000000,21.333,21.342,19.979,20.063,1126950,0
+ACTG.US,D,20130627,000000,19.97,20.053,18.495,19.97,1136246,0
+ACTG.US,D,20130628,000000,19.97,20.624,19.417,20.288,1814751,0
+ACTG.US,D,20130701,000000,20.288,21.423,20.288,21.214,620515,0
+ACTG.US,D,20130702,000000,21.243,21.5,20.933,21.306,405033,0
+ACTG.US,D,20130703,000000,21.179,21.297,20.933,21.006,163251,0
+ACTG.US,D,20130705,000000,21.205,21.205,20.498,20.843,403191,0
+ACTG.US,D,20130708,000000,20.824,21.324,20.824,21.169,428473,0
+ACTG.US,D,20130709,000000,21.252,21.968,21.151,21.951,902976,0
+ACTG.US,D,20130710,000000,22.004,22.409,21.697,22.214,1130502,0
+ACTG.US,D,20130711,000000,22.468,22.785,22.258,22.614,895913,0
+ACTG.US,D,20130712,000000,22.522,22.812,22.422,22.567,714478,0
+ACTG.US,D,20130715,000000,22.785,23.316,22.422,23.085,746870,0
+ACTG.US,D,20130716,000000,23.113,23.366,22.432,22.531,982550,0
+ACTG.US,D,20130717,000000,22.649,22.875,22.487,22.822,612935,0
+ACTG.US,D,20130718,000000,22.875,23.366,22.468,22.468,1458550,0
+ACTG.US,D,20130719,000000,19.97,20.516,19.517,19.989,5405760,0
+ACTG.US,D,20130722,000000,19.945,20.097,19.607,19.97,1410054,0
+ACTG.US,D,20130723,000000,19.963,20.197,19.808,20.063,1264563,0
+ACTG.US,D,20130724,000000,20.044,20.589,19.97,20.38,1259223,0
+ACTG.US,D,20130725,000000,20.416,21.896,20.254,21.533,1515916,0
+ACTG.US,D,20130726,000000,21.333,21.552,20.861,21.116,851080,0
+ACTG.US,D,20130729,000000,21.025,21.333,20.878,21.133,499444,0
+ACTG.US,D,20130730,000000,21.192,21.32,20.772,20.964,1004773,0
+ACTG.US,D,20130731,000000,20.827,21.128,20.709,20.827,789434,0
+ACTG.US,D,20130801,000000,20.901,21.233,20.789,20.974,689727,0
+ACTG.US,D,20130802,000000,20.891,21.248,20.709,20.765,500951,0
+ACTG.US,D,20130805,000000,20.709,20.781,19.805,20.508,966578,0
+ACTG.US,D,20130806,000000,20.518,20.809,20.298,20.636,590423,0
+ACTG.US,D,20130807,000000,20.527,20.581,20.088,20.279,492284,0
+ACTG.US,D,20130808,000000,20.225,21.393,20.225,21.192,768406,0
+ACTG.US,D,20130809,000000,21.174,21.32,20.799,20.955,314321,0
+ACTG.US,D,20130812,000000,20.799,21.02,20.463,20.709,431876,0
+ACTG.US,D,20130813,000000,20.717,20.909,20.608,20.717,208740,0
+ACTG.US,D,20130814,000000,20.655,21.293,20.6,20.819,355387,0
+ACTG.US,D,20130815,000000,20.646,20.765,20.052,20.115,597613,0
+ACTG.US,D,20130816,000000,20.007,20.326,19.906,19.962,372142,0
+ACTG.US,D,20130819,000000,19.923,20.134,19.695,19.714,471318,0
+ACTG.US,D,20130820,000000,19.787,19.968,19.677,19.887,671805,0
+ACTG.US,D,20130821,000000,19.805,20.344,19.749,20.152,330177,0
+ACTG.US,D,20130822,000000,20.124,20.392,19.943,20.142,247696,0
+ACTG.US,D,20130823,000000,20.124,20.234,19.887,20.088,275580,0
+ACTG.US,D,20130826,000000,20.088,20.699,20.046,20.544,529991,0
+ACTG.US,D,20130827,000000,20.362,20.362,19.503,19.578,416868,0
+ACTG.US,D,20130828,000000,19.532,20.015,19.493,19.54,291466,0
+ACTG.US,D,20130829,000000,19.485,20.096,19.403,20.007,242388,0
+ACTG.US,D,20130830,000000,19.953,20.142,19.796,20.052,255248,0
+ACTG.US,D,20130903,000000,20.262,20.636,19.841,20.244,481227,0
+ACTG.US,D,20130904,000000,20.253,20.591,20.079,20.489,278520,0
+ACTG.US,D,20130905,000000,20.536,20.6,20.115,20.279,352460,0
+ACTG.US,D,20130906,000000,20.444,20.544,19.906,20.38,262965,0
+ACTG.US,D,20130909,000000,20.463,20.765,20.344,20.726,324425,0
+ACTG.US,D,20130910,000000,20.765,21.102,20.736,21.092,249965,0
+ACTG.US,D,20130911,000000,21.01,21.365,20.873,21.174,292689,0
+ACTG.US,D,20130912,000000,21.111,21.174,20.819,20.846,174077,0
+ACTG.US,D,20130913,000000,20.846,20.991,20.536,20.855,144905,0
+ACTG.US,D,20130916,000000,21.01,21.201,20.518,20.544,336351,0
+ACTG.US,D,20130917,000000,20.527,20.882,20.489,20.882,369640,0
+ACTG.US,D,20130918,000000,20.836,21.128,20.444,20.865,285269,0
+ACTG.US,D,20130919,000000,20.928,21.358,20.819,20.974,242403,0
+ACTG.US,D,20130920,000000,21.083,21.786,20.717,20.772,614472,0
+ACTG.US,D,20130923,000000,20.772,21.083,20.717,20.928,409041,0
+ACTG.US,D,20130924,000000,21,21.33,20.646,20.882,343056,0
+ACTG.US,D,20130925,000000,21,21.029,20.352,20.362,432764,0
+ACTG.US,D,20130926,000000,20.362,20.901,20.298,20.671,404194,0
+ACTG.US,D,20130927,000000,20.553,20.671,20.298,20.553,288099,0
+ACTG.US,D,20130930,000000,20.344,21.211,20.344,21.047,556933,0
+ACTG.US,D,20131001,000000,21.128,21.183,20.709,20.809,1039030,0
+ACTG.US,D,20131002,000000,20.636,20.982,20.499,20.581,569752,0
+ACTG.US,D,20131003,000000,20.562,20.726,19.933,19.997,622344,0
+ACTG.US,D,20131004,000000,19.953,20.172,19.887,20.096,352698,0
+ACTG.US,D,20131007,000000,19.933,20.106,19.349,19.349,602294,0
+ACTG.US,D,20131008,000000,19.339,19.621,18.216,18.316,894069,0
+ACTG.US,D,20131009,000000,18.316,18.437,18.163,18.307,467785,0
+ACTG.US,D,20131010,000000,18.462,18.462,18.163,18.307,504476,0
+ACTG.US,D,20131011,000000,18.206,18.647,17.889,18.628,480343,0
+ACTG.US,D,20131014,000000,18.573,18.891,18.391,18.591,510201,0
+ACTG.US,D,20131015,000000,18.573,18.609,18.3,18.481,355656,0
+ACTG.US,D,20131016,000000,18.545,18.92,18.437,18.9,442544,0
+ACTG.US,D,20131017,000000,18.802,18.82,17.359,17.907,1608343,0
+ACTG.US,D,20131018,000000,14.375,14.375,13.562,14.129,8480208,0
+ACTG.US,D,20131021,000000,14.265,14.702,13.937,14.648,2008482,0
+ACTG.US,D,20131022,000000,14.712,14.978,14.257,14.419,1250605,0
+ACTG.US,D,20131023,000000,14.338,14.593,14.037,14.311,813885,0
+ACTG.US,D,20131024,000000,14.292,14.419,14.163,14.393,750756,0
+ACTG.US,D,20131025,000000,14.438,14.494,14.055,14.22,779337,0
+ACTG.US,D,20131028,000000,14.239,14.321,13.809,13.828,1001558,0
+ACTG.US,D,20131029,000000,13.828,14.248,13.799,14.22,589365,0
+ACTG.US,D,20131030,000000,14.277,14.344,13.8,13.837,435623,0
+ACTG.US,D,20131031,000000,13.792,13.958,13.728,13.884,729971,0
+ACTG.US,D,20131101,000000,13.783,14.049,13.709,13.91,1450230,0
+ACTG.US,D,20131104,000000,13.91,14.167,13.857,13.893,619815,0
+ACTG.US,D,20131105,000000,13.8,13.948,13.544,13.544,902659,0
+ACTG.US,D,20131106,000000,13.569,13.783,13.468,13.763,839077,0
+ACTG.US,D,20131107,000000,13.837,13.847,13.569,13.609,760494,0
+ACTG.US,D,20131108,000000,13.599,13.837,13.569,13.599,586049,0
+ACTG.US,D,20131111,000000,13.554,13.81,13.304,13.589,555037,0
+ACTG.US,D,20131112,000000,13.497,13.497,13.009,13.351,930265,0
+ACTG.US,D,20131113,000000,13.276,13.405,12.956,13.331,932548,0
+ACTG.US,D,20131114,000000,13.286,13.341,13.046,13.24,512358,0
+ACTG.US,D,20131115,000000,13.185,14.399,13.185,13.893,1335130,0
+ACTG.US,D,20131118,000000,13.985,14.592,13.985,14.134,795166,0
+ACTG.US,D,20131119,000000,14.177,14.277,13.893,14.058,601782,0
+ACTG.US,D,20131120,000000,14.134,14.244,13.497,13.506,621374,0
+ACTG.US,D,20131121,000000,13.468,13.893,13.434,13.755,417364,0
+ACTG.US,D,20131122,000000,13.783,13.884,13.644,13.755,358744,0
+ACTG.US,D,20131125,000000,13.81,13.866,13.506,13.544,363998,0
+ACTG.US,D,20131126,000000,13.569,13.884,13.478,13.719,438668,0
+ACTG.US,D,20131127,000000,13.68,13.783,13.561,13.728,336501,0
+ACTG.US,D,20131129,000000,13.755,13.8,13.654,13.689,137594,0
+ACTG.US,D,20131202,000000,13.644,13.755,13.452,13.544,1070038,0
+ACTG.US,D,20131203,000000,13.488,13.635,12.487,12.734,1425340,0
+ACTG.US,D,20131204,000000,12.651,12.826,12.044,12.098,1940852,0
+ACTG.US,D,20131205,000000,12.034,12.467,11.795,12.311,1676196,0
+ACTG.US,D,20131206,000000,12.421,12.864,12.256,12.612,1111341,0
+ACTG.US,D,20131209,000000,12.54,12.632,11.951,11.98,1219311,0
+ACTG.US,D,20131210,000000,11.98,12.189,11.832,11.869,1291981,0
+ACTG.US,D,20131211,000000,11.869,11.905,11.253,11.665,1512619,0
+ACTG.US,D,20131212,000000,11.639,11.841,11.537,11.659,1075536,0
+ACTG.US,D,20131213,000000,11.649,11.823,11.649,11.713,795330,0
+ACTG.US,D,20131216,000000,11.787,12.062,11.693,11.933,1203235,0
+ACTG.US,D,20131217,000000,11.915,12.145,11.859,12.107,955046,0
+ACTG.US,D,20131218,000000,12.155,12.477,12.007,12.457,729409,0
+ACTG.US,D,20131219,000000,12.411,12.411,12.081,12.338,605829,0
+ACTG.US,D,20131220,000000,12.329,12.597,12.189,12.522,1240364,0
+ACTG.US,D,20131223,000000,12.641,13.147,12.513,12.981,746582,0
+ACTG.US,D,20131224,000000,13.037,13.395,13.019,13.36,428722,0
+ACTG.US,D,20131226,000000,13.377,13.461,13.157,13.286,695110,0
+ACTG.US,D,20131227,000000,13.331,13.488,13.11,13.157,254549,0
+ACTG.US,D,20131230,000000,13.11,13.395,12.908,13.395,529748,0
+ACTG.US,D,20131231,000000,13.395,13.469,13.193,13.377,453992,0
+ACTG.US,D,20140102,000000,13.341,13.341,12.956,13.185,425813,0
+ACTG.US,D,20140103,000000,13.138,13.405,13.138,13.322,392998,0
+ACTG.US,D,20140106,000000,13.414,13.554,13.185,13.248,549095,0
+ACTG.US,D,20140107,000000,13.377,13.405,13.194,13.248,343999,0
+ACTG.US,D,20140108,000000,13.194,13.424,12.927,12.999,871248,0
+ACTG.US,D,20140109,000000,12.999,13.157,12.622,12.688,1116774,0
+ACTG.US,D,20140110,000000,12.715,12.927,12.493,12.908,642458,0
+ACTG.US,D,20140113,000000,12.836,13.019,12.651,12.879,650718,0
+ACTG.US,D,20140114,000000,12.981,13.128,12.808,12.947,622024,0
+ACTG.US,D,20140115,000000,12.947,13.204,12.816,12.879,705825,0
+ACTG.US,D,20140116,000000,12.845,12.927,12.734,12.808,687900,0
+ACTG.US,D,20140117,000000,12.836,12.999,12.752,12.898,629090,0
+ACTG.US,D,20140121,000000,12.864,13.386,12.836,13.351,859726,0
+ACTG.US,D,20140122,000000,13.405,13.81,13.314,13.569,929179,0
+ACTG.US,D,20140123,000000,13.452,13.478,13.286,13.405,707454,0
+ACTG.US,D,20140124,000000,13.212,13.314,12.845,12.973,868966,0
+ACTG.US,D,20140127,000000,13.046,13.046,12.678,12.715,637024,0
+ACTG.US,D,20140128,000000,12.734,12.798,12.587,12.743,559638,0
+ACTG.US,D,20140129,000000,12.612,12.898,12.612,12.697,368020,0
+ACTG.US,D,20140130,000000,12.77,13.075,12.632,12.918,468340,0
+ACTG.US,D,20140131,000000,12.531,12.788,12.531,12.714,489315,0
+ACTG.US,D,20140203,000000,12.632,12.808,12.503,12.54,455434,0
+ACTG.US,D,20140204,000000,12.503,12.67,12.357,12.467,443545,0
+ACTG.US,D,20140205,000000,12.486,12.486,12.062,12.136,635749,0
+ACTG.US,D,20140206,000000,12.189,12.357,12.098,12.274,426556,0
+ACTG.US,D,20140207,000000,12.338,12.549,12.274,12.457,387999,0
+ACTG.US,D,20140210,000000,12.467,12.622,12.319,12.597,418045,0
+ACTG.US,D,20140211,000000,12.597,13.257,12.587,13.12,911038,0
+ACTG.US,D,20140212,000000,13.147,13.257,12.898,13.037,553012,0
+ACTG.US,D,20140213,000000,12.918,13.101,12.888,13.084,401344,0
+ACTG.US,D,20140214,000000,13.167,13.377,13.046,13.377,582217,0
+ACTG.US,D,20140218,000000,13.443,13.929,13.443,13.747,702728,0
+ACTG.US,D,20140219,000000,13.728,14.206,13.497,13.68,972614,0
+ACTG.US,D,20140220,000000,13.689,14.196,13.599,13.709,933437,0
+ACTG.US,D,20140221,000000,12.421,13.351,12.189,12.845,5114424,0
+ACTG.US,D,20140224,000000,12.87,13.478,12.743,13.405,1176858,0
+ACTG.US,D,20140225,000000,13.452,14.389,13.443,14.167,1435720,0
+ACTG.US,D,20140226,000000,14.244,14.656,13.976,14.426,902139,0
+ACTG.US,D,20140227,000000,14.515,14.718,14.329,14.524,475155,0
+ACTG.US,D,20140228,000000,14.644,14.663,14.126,14.218,585853,0
+ACTG.US,D,20140303,000000,13.828,14.16,13.708,13.93,655277,0
+ACTG.US,D,20140304,000000,14.189,14.357,13.746,13.81,1138799,0
+ACTG.US,D,20140305,000000,13.727,13.92,13.727,13.767,367360,0
+ACTG.US,D,20140306,000000,13.866,13.986,13.698,13.772,293953,0
+ACTG.US,D,20140307,000000,13.911,14.013,13.624,13.727,364014,0
+ACTG.US,D,20140310,000000,13.688,13.782,13.43,13.718,352370,0
+ACTG.US,D,20140311,000000,13.607,13.746,13.207,13.347,574220,0
+ACTG.US,D,20140312,000000,13.252,13.621,13.096,13.503,490366,0
+ACTG.US,D,20140313,000000,13.532,13.959,13.43,13.633,937590,0
+ACTG.US,D,20140314,000000,13.559,14.376,13.503,14.348,703062,0
+ACTG.US,D,20140317,000000,14.43,14.608,14.209,14.478,817690,0
+ACTG.US,D,20140318,000000,14.524,15.08,14.487,14.886,666791,0
+ACTG.US,D,20140319,000000,14.913,15.267,14.644,14.644,583252,0
+ACTG.US,D,20140320,000000,14.608,14.876,14.367,14.45,496652,0
+ACTG.US,D,20140321,000000,14.56,15.123,14.56,14.979,725643,0
+ACTG.US,D,20140324,000000,15.044,15.108,13.949,14.023,829370,0
+ACTG.US,D,20140325,000000,14.098,14.218,13.559,13.866,637160,0
+ACTG.US,D,20140326,000000,13.996,14.078,13.42,13.43,538141,0
+ACTG.US,D,20140327,000000,13.459,13.94,13.337,13.652,545093,0
+ACTG.US,D,20140328,000000,13.607,13.977,13.503,13.746,284280,0
+ACTG.US,D,20140331,000000,13.819,14.412,13.597,14.17,607338,0
+ACTG.US,D,20140401,000000,14.18,14.84,14.126,14.783,580637,0
+ACTG.US,D,20140402,000000,14.831,15.303,14.598,15.127,626718,0
+ACTG.US,D,20140403,000000,16.305,16.963,15.164,15.434,1502921,0
+ACTG.US,D,20140404,000000,15.544,16.323,15.341,15.942,850625,0
+ACTG.US,D,20140407,000000,16.156,16.156,15.488,15.804,653723,0
+ACTG.US,D,20140408,000000,15.748,16.105,15.544,15.748,531387,0
+ACTG.US,D,20140409,000000,15.804,16.092,15.693,16.036,518471,0
+ACTG.US,D,20140410,000000,15.998,16.092,15.443,15.637,589451,0
+ACTG.US,D,20140411,000000,15.313,15.748,14.979,15.034,500452,0
+ACTG.US,D,20140414,000000,15.219,15.562,14.765,14.811,879322,0
+ACTG.US,D,20140415,000000,14.84,14.969,14.078,14.739,771607,0
+ACTG.US,D,20140416,000000,15.024,15.024,14.394,14.739,1026050,0
+ACTG.US,D,20140417,000000,14.589,15.925,14.394,15.823,1296343,0
+ACTG.US,D,20140421,000000,15.061,15.45,14.238,14.709,2396629,0
+ACTG.US,D,20140422,000000,14.699,15.98,14.631,15.887,1178697,0
+ACTG.US,D,20140423,000000,15.869,15.97,15.562,15.693,587090,0
+ACTG.US,D,20140424,000000,15.823,15.897,15.424,15.703,576214,0
+ACTG.US,D,20140425,000000,15.703,15.768,15.247,15.247,656275,0
+ACTG.US,D,20140428,000000,15.275,15.348,14.626,14.802,775984,0
+ACTG.US,D,20140429,000000,14.806,15.134,14.601,14.928,403384,0
+ACTG.US,D,20140430,000000,14.826,15.237,14.553,14.994,357952,0
+ACTG.US,D,20140501,000000,14.751,15.455,14.63,14.872,554896,0
+ACTG.US,D,20140502,000000,14.892,15.302,14.882,15.05,406320,0
+ACTG.US,D,20140505,000000,14.892,14.911,14.508,14.853,470027,0
+ACTG.US,D,20140506,000000,14.76,14.937,14.264,14.33,445408,0
+ACTG.US,D,20140507,000000,14.302,14.405,14.041,14.292,640030,0
+ACTG.US,D,20140508,000000,14.282,14.536,14.135,14.292,466746,0
+ACTG.US,D,20140509,000000,14.087,14.648,14.077,14.517,502425,0
+ACTG.US,D,20140512,000000,14.621,15.126,14.499,14.919,464678,0
+ACTG.US,D,20140513,000000,14.919,15.014,14.685,14.694,531757,0
+ACTG.US,D,20140514,000000,14.621,14.751,14.312,14.33,359549,0
+ACTG.US,D,20140515,000000,14.16,14.423,13.778,14.339,665374,0
+ACTG.US,D,20140516,000000,14.292,14.377,13.873,14.097,398137,0
+ACTG.US,D,20140519,000000,13.994,14.189,13.863,14.068,352174,0
+ACTG.US,D,20140520,000000,13.938,14.077,13.724,13.826,663127,0
+ACTG.US,D,20140521,000000,13.947,14.18,13.742,14.041,332533,0
+ACTG.US,D,20140522,000000,14.05,14.097,13.752,13.899,332570,0
+ACTG.US,D,20140523,000000,13.899,14.125,13.863,14.087,261848,0
+ACTG.US,D,20140527,000000,14.17,14.836,14.17,14.836,340826,0
+ACTG.US,D,20140528,000000,14.872,15.321,14.64,15.199,520673,0
+ACTG.US,D,20140529,000000,15.218,15.415,15.082,15.302,317343,0
+ACTG.US,D,20140530,000000,15.331,15.405,15.041,15.087,283001,0
+ACTG.US,D,20140602,000000,15.097,15.208,14.611,15.077,312951,0
+ACTG.US,D,20140603,000000,15.031,15.377,14.806,15.144,613619,0
+ACTG.US,D,20140604,000000,15.097,15.097,14.442,14.591,331891,0
+ACTG.US,D,20140605,000000,14.621,14.862,14.272,14.657,243501,0
+ACTG.US,D,20140606,000000,14.76,15.266,14.646,15.041,245080,0
+ACTG.US,D,20140609,000000,15.228,15.611,15.097,15.274,383530,0
+ACTG.US,D,20140610,000000,15.087,15.424,15.087,15.424,178224,0
+ACTG.US,D,20140611,000000,15.367,15.648,15.189,15.405,224862,0
+ACTG.US,D,20140612,000000,15.246,15.377,15.058,15.256,219259,0
+ACTG.US,D,20140613,000000,15.218,15.545,15.014,15.48,230154,0
+ACTG.US,D,20140616,000000,15.424,15.853,15.23,15.797,230640,0
+ACTG.US,D,20140617,000000,15.751,16.135,15.582,15.881,418353,0
+ACTG.US,D,20140618,000000,15.929,15.985,15.592,15.751,333524,0
+ACTG.US,D,20140619,000000,15.807,15.985,15.508,15.727,222292,0
+ACTG.US,D,20140620,000000,15.779,15.957,15.543,15.835,388854,0
+ACTG.US,D,20140623,000000,15.844,16.097,15.648,15.788,223038,0
+ACTG.US,D,20140624,000000,15.732,16.003,15.208,15.228,367548,0
+ACTG.US,D,20140625,000000,15.134,15.696,15.134,15.648,268372,0
+ACTG.US,D,20140626,000000,15.657,15.863,15.321,15.722,226042,0
+ACTG.US,D,20140627,000000,15.705,16.04,15.705,16.003,808255,0
+ACTG.US,D,20140630,000000,15.947,16.648,15.879,16.592,403428,0
+ACTG.US,D,20140701,000000,16.789,17.012,16.555,16.835,621606,0
+ACTG.US,D,20140702,000000,16.807,17.069,16.602,16.882,348747,0
+ACTG.US,D,20140703,000000,16.966,17.517,16.873,17.451,271072,0
+ACTG.US,D,20140707,000000,17.33,17.475,16.555,16.565,436567,0
+ACTG.US,D,20140708,000000,16.462,16.685,15.424,15.611,729409,0
+ACTG.US,D,20140709,000000,15.638,15.797,15.266,15.312,571744,0
+ACTG.US,D,20140710,000000,14.928,15.172,14.442,14.442,880198,0
+ACTG.US,D,20140711,000000,14.339,14.536,13.835,14.228,1110160,0
+ACTG.US,D,20140714,000000,14.349,14.405,13.899,14.021,1081034,0
+ACTG.US,D,20140715,000000,13.994,14.209,13.714,13.994,727686,0
+ACTG.US,D,20140716,000000,14.097,14.461,13.768,14.414,554947,0
+ACTG.US,D,20140717,000000,14.238,14.461,14.16,14.189,433157,0
+ACTG.US,D,20140718,000000,14.16,14.583,14.071,14.563,318741,0
+ACTG.US,D,20140721,000000,14.189,14.387,13.689,13.844,924076,0
+ACTG.US,D,20140722,000000,14.058,14.097,13.826,13.908,304075,0
+ACTG.US,D,20140723,000000,13.899,14.292,13.826,13.994,291679,0
+ACTG.US,D,20140724,000000,14.068,14.143,13.863,14.003,530593,0
+ACTG.US,D,20140725,000000,16.76,17.275,15.312,16.35,1591079,0
+ACTG.US,D,20140728,000000,16.367,17.349,16.358,17.051,2073470,0
+ACTG.US,D,20140729,000000,17.171,17.266,16.377,16.396,823368,0
+ACTG.US,D,20140730,000000,16.236,16.573,16.162,16.293,581747,0
+ACTG.US,D,20140731,000000,16.016,16.345,15.836,16.062,518653,0
+ACTG.US,D,20140801,000000,16.026,16.165,15.666,15.686,443003,0
+ACTG.US,D,20140804,000000,15.666,15.978,15.517,15.78,351648,0
+ACTG.US,D,20140805,000000,15.686,15.968,15.611,15.846,665617,0
+ACTG.US,D,20140806,000000,15.78,16.231,15.657,16.147,425955,0
+ACTG.US,D,20140807,000000,16.195,16.213,15.62,16.062,541490,0
+ACTG.US,D,20140808,000000,16.1,16.363,16.006,16.195,427314,0
+ACTG.US,D,20140811,000000,16.383,16.486,16.12,16.308,279325,0
+ACTG.US,D,20140812,000000,16.204,16.363,15.818,16.016,263062,0
+ACTG.US,D,20140813,000000,16.13,16.486,16.056,16.308,358484,0
+ACTG.US,D,20140814,000000,16.308,16.428,16.006,16.091,189446,0
+ACTG.US,D,20140815,000000,16.326,16.365,15.818,16.11,262885,0
+ACTG.US,D,20140818,000000,16.27,16.298,15.827,15.912,586068,0
+ACTG.US,D,20140819,000000,15.875,16.363,15.762,16.11,462967,0
+ACTG.US,D,20140820,000000,16.081,16.438,15.798,16.251,679941,0
+ACTG.US,D,20140821,000000,16.373,16.655,16.11,16.619,430051,0
+ACTG.US,D,20140822,000000,16.609,16.738,16.231,16.251,277981,0
+ACTG.US,D,20140825,000000,16.345,16.42,15.987,16.1,337792,0
+ACTG.US,D,20140826,000000,16.175,16.619,16.12,16.383,424116,0
+ACTG.US,D,20140827,000000,16.393,16.628,16.185,16.515,256859,0
+ACTG.US,D,20140828,000000,16.496,16.844,16.496,16.674,343093,0
+ACTG.US,D,20140829,000000,16.693,16.862,16.477,16.749,186511,0
+ACTG.US,D,20140902,000000,16.713,16.892,16.552,16.759,332731,0
+ACTG.US,D,20140903,000000,16.824,16.834,16.496,16.543,273639,0
+ACTG.US,D,20140904,000000,16.484,16.824,16.484,16.552,294592,0
+ACTG.US,D,20140905,000000,16.468,16.796,16.27,16.684,227455,0
+ACTG.US,D,20140908,000000,16.609,16.788,16.515,16.599,174681,0
+ACTG.US,D,20140909,000000,16.543,16.862,16.26,16.26,320139,0
+ACTG.US,D,20140910,000000,16.241,16.373,16.043,16.26,426379,0
+ACTG.US,D,20140911,000000,16.505,16.674,16.195,16.496,469993,0
+ACTG.US,D,20140912,000000,16.448,16.713,16.373,16.684,355849,0
+ACTG.US,D,20140915,000000,16.703,16.703,16.505,16.524,244062,0
+ACTG.US,D,20140916,000000,16.412,16.458,15.762,16.204,372744,0
+ACTG.US,D,20140917,000000,16.204,16.316,15.968,15.996,211002,0
+ACTG.US,D,20140918,000000,16.241,16.393,16.081,16.289,561114,0
+ACTG.US,D,20140919,000000,16.468,16.693,15.855,16.026,648765,0
+ACTG.US,D,20140922,000000,15.978,16.213,15.611,15.648,269942,0
+ACTG.US,D,20140923,000000,15.562,15.602,15.187,15.234,396799,0
+ACTG.US,D,20140924,000000,15.253,15.498,15.18,15.346,246713,0
+ACTG.US,D,20140925,000000,15.299,15.517,14.876,14.942,248250,0
+ACTG.US,D,20140926,000000,14.97,15.158,14.848,14.97,272767,0
+ACTG.US,D,20140929,000000,14.746,15.103,14.746,14.989,194149,0
+ACTG.US,D,20140930,000000,15.026,15.162,14.575,14.575,402573,0
+ACTG.US,D,20141001,000000,14.603,14.808,14.246,14.272,334246,0
+ACTG.US,D,20141002,000000,14.246,14.462,14.066,14.368,434756,0
+ACTG.US,D,20141003,000000,14.5,14.746,14.377,14.585,300950,0
+ACTG.US,D,20141006,000000,14.642,14.741,14.039,14.057,362337,0
+ACTG.US,D,20141007,000000,13.954,14.095,13.266,13.472,551633,0
+ACTG.US,D,20141008,000000,13.388,13.879,13.191,13.84,398936,0
+ACTG.US,D,20141009,000000,13.793,13.905,13.322,13.596,490781,0
+ACTG.US,D,20141010,000000,13.379,13.737,13.181,13.446,401110,0
+ACTG.US,D,20141013,000000,13.446,13.68,13.124,13.397,251773,0
+ACTG.US,D,20141014,000000,13.52,13.689,13.352,13.567,486333,0
+ACTG.US,D,20141015,000000,13.436,13.972,13.285,13.84,695745,0
+ACTG.US,D,20141016,000000,13.737,14.057,13.52,13.755,440198,0
+ACTG.US,D,20141017,000000,13.982,14.227,13.905,14.152,317843,0
+ACTG.US,D,20141020,000000,13.266,14.095,13.116,13.869,524682,0
+ACTG.US,D,20141021,000000,14.019,14.377,13.52,14.358,993120,0
+ACTG.US,D,20141022,000000,14.292,14.496,13.84,14.339,1062930,0
+ACTG.US,D,20141023,000000,14.83,15.365,14.263,14.528,1223960,0
+ACTG.US,D,20141024,000000,14.575,16.016,14.444,15.912,867066,0
+ACTG.US,D,20141027,000000,15.827,16.402,15.827,16.016,603957,0
+ACTG.US,D,20141028,000000,16.043,16.637,16.043,16.477,735422,0
+ACTG.US,D,20141029,000000,16.448,16.619,15.798,15.846,682316,0
+ACTG.US,D,20141030,000000,15.766,16.533,15.736,16.524,746828,0
+ACTG.US,D,20141031,000000,16.922,17.208,16.563,17.075,489821,0
+ACTG.US,D,20141103,000000,17.056,17.113,16.723,16.837,338202,0
+ACTG.US,D,20141104,000000,16.799,17.065,16.6,16.781,431654,0
+ACTG.US,D,20141105,000000,16.932,17.293,16.723,16.885,386936,0
+ACTG.US,D,20141106,000000,16.913,17.235,16.666,17.008,283452,0
+ACTG.US,D,20141107,000000,16.97,17.302,16.941,17.178,578583,0
+ACTG.US,D,20141110,000000,17.141,17.473,16.99,17.463,377414,0
+ACTG.US,D,20141111,000000,17.463,17.502,17.264,17.492,429907,0
+ACTG.US,D,20141112,000000,17.483,17.862,17.34,17.8,622121,0
+ACTG.US,D,20141113,000000,17.796,17.938,17.701,17.786,342962,0
+ACTG.US,D,20141114,000000,17.805,17.9,17.634,17.709,215985,0
+ACTG.US,D,20141117,000000,17.728,17.833,17.321,17.321,193002,0
+ACTG.US,D,20141118,000000,17.34,17.578,17.302,17.312,213321,0
+ACTG.US,D,20141119,000000,17.208,17.387,17.026,17.121,312111,0
+ACTG.US,D,20141120,000000,16.932,17.435,16.922,17.378,230456,0
+ACTG.US,D,20141121,000000,17.529,17.682,17.264,17.435,315513,0
+ACTG.US,D,20141124,000000,17.568,17.862,17.259,17.776,591953,0
+ACTG.US,D,20141125,000000,17.853,18.904,17.672,18.458,709336,0
+ACTG.US,D,20141126,000000,18.62,18.649,18.326,18.498,359168,0
+ACTG.US,D,20141128,000000,18.402,18.498,18.018,18.041,207945,0
+ACTG.US,D,20141201,000000,17.946,18.051,17.254,17.529,411724,0
+ACTG.US,D,20141202,000000,17.597,18.051,17.33,17.995,443673,0
+ACTG.US,D,20141203,000000,18.089,18.27,17.416,18.127,345333,0
+ACTG.US,D,20141204,000000,18.071,18.27,17.862,17.919,373816,0
+ACTG.US,D,20141205,000000,17.89,18.573,17.833,18.136,534914,0
+ACTG.US,D,20141208,000000,18.136,18.175,17.198,17.254,318846,0
+ACTG.US,D,20141209,000000,17.036,17.975,16.913,17.966,292143,0
+ACTG.US,D,20141210,000000,17.843,18.127,17.349,17.435,328795,0
+ACTG.US,D,20141211,000000,17.558,17.87,17.264,17.368,237792,0
+ACTG.US,D,20141212,000000,17.113,17.349,16.941,16.951,288234,0
+ACTG.US,D,20141215,000000,17.083,17.188,16.486,16.496,467561,0
+ACTG.US,D,20141216,000000,16.505,16.61,16.282,16.468,560332,0
+ACTG.US,D,20141217,000000,16.468,16.927,16.239,16.895,479664,0
+ACTG.US,D,20141218,000000,17.473,17.682,16.97,17.502,404508,0
+ACTG.US,D,20141219,000000,17.473,17.985,17.125,17.823,551838,0
+ACTG.US,D,20141222,000000,17.786,17.909,17.473,17.605,303559,0
+ACTG.US,D,20141223,000000,17.644,17.748,17.283,17.312,233237,0
+ACTG.US,D,20141224,000000,17.302,17.43,17.121,17.208,151570,0
+ACTG.US,D,20141226,000000,17.407,17.416,17.046,17.217,190844,0
+ACTG.US,D,20141229,000000,17.093,17.312,16.941,16.975,276450,0
+ACTG.US,D,20141230,000000,16.837,16.999,16.79,16.827,438424,0
+ACTG.US,D,20141231,000000,16.809,16.837,15.918,16.068,836118,0
+ACTG.US,D,20150102,000000,16.239,16.315,15.813,15.86,511656,0
+ACTG.US,D,20150105,000000,15.85,16.107,15.661,15.803,1316144,0
+ACTG.US,D,20150106,000000,15.908,15.984,15.087,15.736,986612,0
+ACTG.US,D,20150107,000000,15.85,16.002,15.595,15.813,345445,0
+ACTG.US,D,20150108,000000,15.984,16.334,15.651,15.661,392970,0
+ACTG.US,D,20150109,000000,15.623,15.935,15.538,15.556,279104,0
+ACTG.US,D,20150112,000000,15.746,15.746,15.082,15.205,638284,0
+ACTG.US,D,20150113,000000,15.366,15.661,15.023,15.187,401522,0
+ACTG.US,D,20150114,000000,14.997,15.243,14.722,14.732,680961,0
+ACTG.US,D,20150115,000000,14.712,15.017,14.533,14.694,864502,0
+ACTG.US,D,20150116,000000,14.674,15.5,14.674,15.281,792274,0
+ACTG.US,D,20150120,000000,15.357,15.529,14.949,15.158,587383,0
+ACTG.US,D,20150121,000000,11.819,13.565,11.488,12.701,2884761,0
+ACTG.US,D,20150122,000000,12.834,13.025,12.526,12.824,941345,0
+ACTG.US,D,20150123,000000,12.806,13.05,12.73,12.91,660607,0
+ACTG.US,D,20150126,000000,12.967,12.967,12.625,12.759,966082,0
+ACTG.US,D,20150127,000000,12.549,12.673,12.502,12.54,865648,0
+ACTG.US,D,20150128,000000,12.512,12.655,12.108,12.37,954709,0
+ACTG.US,D,20150129,000000,12.38,12.949,12.303,12.92,635893,0
+ACTG.US,D,20150130,000000,12.796,12.872,11.752,11.877,839991,0
+ACTG.US,D,20150202,000000,11.904,12.198,11.667,11.99,758092,0
+ACTG.US,D,20150203,000000,12.227,12.54,12.009,12.474,495013,0
+ACTG.US,D,20150204,000000,12.37,12.588,12.179,12.256,669599,0
+ACTG.US,D,20150205,000000,12.303,12.387,12.113,12.312,417018,0
+ACTG.US,D,20150206,000000,12.246,12.71,12.246,12.673,660893,0
+ACTG.US,D,20150209,000000,12.655,12.806,12.455,12.493,328966,0
+ACTG.US,D,20150210,000000,12.559,12.635,12.179,12.293,337432,0
+ACTG.US,D,20150211,000000,12.283,12.35,12.066,12.312,235072,0
+ACTG.US,D,20150212,000000,12.387,12.569,12.332,12.417,252669,0
+ACTG.US,D,20150213,000000,12.445,12.54,12.246,12.455,366466,0
+ACTG.US,D,20150217,000000,12.464,12.615,12.293,12.483,653449,0
+ACTG.US,D,20150218,000000,12.512,12.74,12.283,12.625,654632,0
+ACTG.US,D,20150219,000000,12.635,12.777,12.417,12.598,1059695,0
+ACTG.US,D,20150220,000000,11.544,12.72,10.928,12.171,2649292,0
+ACTG.US,D,20150223,000000,12.142,12.142,11.591,11.981,1273395,0
+ACTG.US,D,20150224,000000,11.99,12.332,11.886,12.283,643513,0
+ACTG.US,D,20150225,000000,12.218,12.37,12.142,12.332,503488,0
+ACTG.US,D,20150226,000000,12.265,12.495,12.044,12.054,689649,0
+ACTG.US,D,20150227,000000,12.025,12.25,11.853,12.016,402706,0
+ACTG.US,D,20150302,000000,12.044,12.131,11.853,12.064,443233,0
+ACTG.US,D,20150303,000000,11.987,12.14,11.728,11.748,558034,0
+ACTG.US,D,20150304,000000,11.901,11.901,11.44,11.498,754759,0
+ACTG.US,D,20150305,000000,11.488,11.699,11.354,11.422,921219,0
+ACTG.US,D,20150306,000000,11.307,11.48,10.981,11.039,556363,0
+ACTG.US,D,20150309,000000,11.019,11.144,10.904,11.105,460766,0
+ACTG.US,D,20150310,000000,11.163,11.268,10.578,10.636,619816,0
+ACTG.US,D,20150311,000000,10.684,10.933,10.54,10.836,694750,0
+ACTG.US,D,20150312,000000,10.972,11.21,10.923,11.067,512948,0
+ACTG.US,D,20150313,000000,10.923,11.048,10.76,10.828,599884,0
+ACTG.US,D,20150316,000000,10.923,10.933,10.454,10.502,724493,0
+ACTG.US,D,20150317,000000,10.531,10.54,10.127,10.291,821864,0
+ACTG.US,D,20150318,000000,10.301,10.732,10.07,10.665,661145,0
+ACTG.US,D,20150319,000000,10.482,10.799,10.435,10.473,416725,0
+ACTG.US,D,20150320,000000,10.482,10.693,10.473,10.655,470785,0
+ACTG.US,D,20150323,000000,10.626,10.972,10.626,10.942,405036,0
+ACTG.US,D,20150324,000000,10.913,10.952,10.722,10.751,343148,0
+ACTG.US,D,20150325,000000,10.76,10.779,10.435,10.482,312673,0
+ACTG.US,D,20150326,000000,10.454,10.598,10.329,10.329,216763,0
+ACTG.US,D,20150327,000000,10.329,10.415,10.041,10.176,565235,0
+ACTG.US,D,20150330,000000,10.243,10.282,9.879,9.917,582350,0
+ACTG.US,D,20150331,000000,9.851,10.329,9.754,10.252,1324818,0
+ACTG.US,D,20150401,000000,10.252,10.282,9.821,10.233,540187,0
+ACTG.US,D,20150402,000000,10.252,10.282,10.1,10.157,583811,0
+ACTG.US,D,20150406,000000,10.109,10.395,10.109,10.395,537056,0
+ACTG.US,D,20150407,000000,10.301,10.616,10.243,10.262,563190,0
+ACTG.US,D,20150408,000000,10.243,10.358,10.09,10.195,243584,0
+ACTG.US,D,20150409,000000,10.205,10.388,10.051,10.348,210701,0
+ACTG.US,D,20150410,000000,10.405,10.482,10.233,10.282,221564,0
+ACTG.US,D,20150413,000000,10.32,10.55,10.301,10.388,222713,0
+ACTG.US,D,20150414,000000,10.435,10.655,10.282,10.608,489049,0
+ACTG.US,D,20150415,000000,10.713,10.799,10.531,10.665,356378,0
+ACTG.US,D,20150416,000000,10.568,10.616,10.185,10.243,451149,0
+ACTG.US,D,20150417,000000,10.004,10.157,9.668,9.696,598317,0
+ACTG.US,D,20150420,000000,9.793,9.907,9.516,9.591,643926,0
+ACTG.US,D,20150421,000000,9.601,9.696,9.4195,9.4961,742393,0
+ACTG.US,D,20150422,000000,9.4961,9.553,9.304,9.4195,390230,0
+ACTG.US,D,20150423,000000,9.4381,9.659,9.3714,9.601,754967,0
+ACTG.US,D,20150424,000000,9.754,11.987,9.3802,10.636,3690553,0
+ACTG.US,D,20150427,000000,10.626,11.172,10.626,10.77,751941,0
+ACTG.US,D,20150428,000000,10.866,11.009,10.799,10.904,478319,0
+ACTG.US,D,20150429,000000,10.846,10.972,10.636,10.866,400757,0
+ACTG.US,D,20150430,000000,10.831,10.987,10.57,10.677,604623,0
+ACTG.US,D,20150501,000000,10.706,10.823,10.241,10.299,514621,0
+ACTG.US,D,20150504,000000,10.299,10.522,10.28,10.338,326464,0
+ACTG.US,D,20150505,000000,10.299,10.464,9.776,9.863,772036,0
+ACTG.US,D,20150506,000000,9.951,10.174,9.776,10.009,420799,0
+ACTG.US,D,20150507,000000,9.979,10.25,9.883,9.911,327476,0
+ACTG.US,D,20150508,000000,10.047,10.067,9.834,9.863,318413,0
+ACTG.US,D,20150511,000000,9.873,10.057,9.746,9.902,230992,0
+ACTG.US,D,20150512,000000,9.873,9.979,9.65,9.892,285919,0
+ACTG.US,D,20150513,000000,9.892,9.921,9.784,9.883,271768,0
+ACTG.US,D,20150514,000000,9.931,10.076,9.902,9.931,166484,0
+ACTG.US,D,20150515,000000,9.902,10.115,9.708,10.047,944482,0
+ACTG.US,D,20150518,000000,9.951,10.222,9.931,10.144,559726,0
+ACTG.US,D,20150519,000000,10.144,10.154,9.969,10.096,234831,0
+ACTG.US,D,20150520,000000,10.057,10.26,9.941,10.202,378814,0
+ACTG.US,D,20150521,000000,10.154,10.347,10.086,10.232,281669,0
+ACTG.US,D,20150522,000000,10.222,10.27,10.009,10.009,247196,0
+ACTG.US,D,20150526,000000,9.979,9.979,9.708,9.863,764879,0
+ACTG.US,D,20150527,000000,9.911,10.096,9.805,10.096,360008,0
+ACTG.US,D,20150528,000000,10.057,10.124,9.824,10.086,438757,0
+ACTG.US,D,20150529,000000,10.047,10.134,9.873,9.892,334928,0
+ACTG.US,D,20150601,000000,9.951,10.028,9.756,9.873,327841,0
+ACTG.US,D,20150602,000000,9.834,10.047,9.776,10.037,454361,0
+ACTG.US,D,20150603,000000,9.989,10.357,9.989,10.232,303344,0
+ACTG.US,D,20150604,000000,10.174,10.26,9.863,9.911,198892,0
+ACTG.US,D,20150605,000000,9.853,10.057,9.698,9.969,207975,0
+ACTG.US,D,20150608,000000,9.951,9.979,9.796,9.814,260201,0
+ACTG.US,D,20150609,000000,9.863,10.105,9.718,9.766,285334,0
+ACTG.US,D,20150610,000000,9.69,9.883,9.69,9.746,269660,0
+ACTG.US,D,20150611,000000,9.737,9.776,9.543,9.66,431047,0
+ACTG.US,D,20150612,000000,9.591,9.66,9.3596,9.533,520814,0
+ACTG.US,D,20150615,000000,9.4754,9.533,9.2721,9.3694,373736,0
+ACTG.US,D,20150616,000000,9.3301,9.4656,9.3011,9.4371,325535,0
+ACTG.US,D,20150617,000000,9.446,9.4951,9.3301,9.3979,260201,0
+ACTG.US,D,20150618,000000,9.4656,9.689,9.3979,9.515,305409,0
+ACTG.US,D,20150619,000000,9.4853,9.543,9.2817,9.388,478084,0
+ACTG.US,D,20150622,000000,9.4951,9.573,9.3011,9.3205,483864,0
+ACTG.US,D,20150623,000000,9.3497,9.611,9.2526,9.4371,348252,0
+ACTG.US,D,20150624,000000,9.3979,9.4853,9.2624,9.3205,365376,0
+ACTG.US,D,20150625,000000,9.388,9.4273,9.0008,9.1073,431845,0
+ACTG.US,D,20150626,000000,9.117,9.1752,8.6811,8.7198,1240418,0
+ACTG.US,D,20150629,000000,8.7488,8.807,8.3419,8.3614,521640,0
+ACTG.US,D,20150630,000000,8.4776,8.5454,8.371,8.497,714890,0
+ACTG.US,D,20150701,000000,8.5454,8.652,8.061,8.216,707838,0
+ACTG.US,D,20150702,000000,8.1773,8.3129,7.9641,7.9834,366407,0
+ACTG.US,D,20150706,000000,7.8769,7.9447,7.7509,7.8575,562719,0
+ACTG.US,D,20150707,000000,7.8381,7.9544,7.6637,7.7994,796291,0
+ACTG.US,D,20150708,000000,7.7606,7.9157,7.6346,7.7218,464667,0
+ACTG.US,D,20150709,000000,7.8672,7.8962,7.6346,7.7703,449391,0
+ACTG.US,D,20150710,000000,7.8769,7.9641,7.7703,7.9544,446604,0
+ACTG.US,D,20150713,000000,8.0125,8.061,7.935,8.0125,254524,0
+ACTG.US,D,20150714,000000,8.0222,8.1385,7.9786,8.0416,297334,0
+ACTG.US,D,20150715,000000,8.0319,8.2547,7.9834,8.2257,423837,0
+ACTG.US,D,20150716,000000,8.2547,8.4098,8.2354,8.371,340914,0
+ACTG.US,D,20150717,000000,8.3904,8.5357,8.3323,8.5163,479632,0
+ACTG.US,D,20150720,000000,8.497,8.497,8.0901,8.3419,587181,0
+ACTG.US,D,20150721,000000,8.3226,8.4582,8.0513,8.2354,409448,0
+ACTG.US,D,20150722,000000,8.1675,8.3904,8.1482,8.3323,535058,0
+ACTG.US,D,20150723,000000,8.3226,9.2526,8.3032,9.1461,1477912,0
+ACTG.US,D,20150724,000000,9.805,10.212,8.5163,9.088,1881270,0
+ACTG.US,D,20150727,000000,8.9524,9.533,8.9524,9.4273,617526,0
+ACTG.US,D,20150728,000000,9.533,9.573,9.1752,9.4175,545070,0
+ACTG.US,D,20150729,000000,9.4273,9.553,9.2333,9.2526,319858,0
+ACTG.US,D,20150730,000000,9.2042,9.2914,9.117,9.214,274650,0
+ACTG.US,D,20150731,000000,9.2333,9.3108,9.0589,9.117,275683,0
+ACTG.US,D,20150803,000000,9.063,9.3576,8.8077,8.9157,363005,0
+ACTG.US,D,20150804,000000,8.9452,9.1612,8.847,8.9747,411036,0
+ACTG.US,D,20150805,000000,8.9747,9.1612,8.6506,8.8274,407878,0
+ACTG.US,D,20150806,000000,8.8077,8.9236,8.5721,8.8568,490303,0
+ACTG.US,D,20150807,000000,8.7979,9.0041,8.6604,8.6899,407878,0
+ACTG.US,D,20150810,000000,8.6114,8.8176,8.3659,8.6114,522349,0
+ACTG.US,D,20150811,000000,8.3757,8.7586,8.3462,8.6997,397415,0
+ACTG.US,D,20150812,000000,8.6015,8.7488,8.4935,8.7194,254402,0
+ACTG.US,D,20150813,000000,8.8274,8.8274,8.523,8.6015,245847,0
+ACTG.US,D,20150814,000000,8.5819,8.6604,8.3953,8.415,175271,0
+ACTG.US,D,20150817,000000,8.415,8.9157,8.3266,8.8176,500453,0
+ACTG.US,D,20150818,000000,8.847,9.1219,8.4248,8.5426,321618,0
+ACTG.US,D,20150819,000000,8.4346,8.9747,8.1008,8.8372,490167,0
+ACTG.US,D,20150820,000000,8.7095,9.0041,8.4346,8.631,432015,0
+ACTG.US,D,20150821,000000,8.4542,8.7783,8.14,8.7095,488334,0
+ACTG.US,D,20150824,000000,8.3266,8.6506,7.8946,8.5623,632498,0
+ACTG.US,D,20150825,000000,8.6506,8.8568,8.4739,8.7194,587936,0
+ACTG.US,D,20150826,000000,8.8568,8.8568,8.5819,8.7783,382723,0
+ACTG.US,D,20150827,000000,8.8274,9.1907,8.7095,9.1612,374067,0
+ACTG.US,D,20150828,000000,9.0827,9.4263,9.0827,9.2594,322127,0
+ACTG.US,D,20150831,000000,9.2103,9.4362,9.0532,9.3478,237293,0
+ACTG.US,D,20150901,000000,9.1416,9.2103,8.739,8.8176,614516,0
+ACTG.US,D,20150902,000000,8.9452,8.9943,8.8077,8.9648,520414,0
+ACTG.US,D,20150903,000000,8.9354,9.063,8.8961,8.9747,275585,0
+ACTG.US,D,20150904,000000,8.9157,9.1318,8.7881,9.063,195232,0
+ACTG.US,D,20150908,000000,9.2103,9.2103,8.8274,8.9845,451772,0
+ACTG.US,D,20150909,000000,9.0532,9.1514,8.8666,9.0041,386593,0
+ACTG.US,D,20150910,000000,8.9648,9.0532,8.8961,9.0336,291096,0
+ACTG.US,D,20150911,000000,8.9845,9.1514,8.8176,9.1023,225988,0
+ACTG.US,D,20150914,000000,9.1318,9.1318,8.8568,9.0434,276196,0
+ACTG.US,D,20150915,000000,9.0238,9.1416,8.9452,9.1121,264790,0
+ACTG.US,D,20150916,000000,9.1612,9.4951,9.0238,9.1219,440468,0
+ACTG.US,D,20150917,000000,9.0925,9.3281,8.9354,8.9648,482885,0
+ACTG.US,D,20150918,000000,8.8372,9.2103,8.8372,9.1514,611359,0
+ACTG.US,D,20150921,000000,9.1907,9.603,9.1809,9.4656,353698,0
+ACTG.US,D,20150922,000000,9.3969,9.3969,9.0532,9.1318,271206,0
+ACTG.US,D,20150923,000000,9.1416,9.2005,8.9943,9.1809,530657,0
+ACTG.US,D,20150924,000000,9.1219,9.682,8.9059,9.642,746272,0
+ACTG.US,D,20150925,000000,9.731,9.741,9.4263,9.593,682038,0
+ACTG.US,D,20150928,000000,9.593,9.76,9.3085,9.662,1681943,0
+ACTG.US,D,20150929,000000,9.701,10.438,9.3969,9.4165,1102748,0
+ACTG.US,D,20150930,000000,9.505,9.593,8.8568,8.9157,527543,0
+ACTG.US,D,20151001,000000,8.9943,9.0532,8.4346,8.4641,559318,0
+ACTG.US,D,20151002,000000,8.415,8.7194,8.248,8.6997,377020,0
+ACTG.US,D,20151005,000000,8.739,9.3871,8.6997,9.3085,322551,0
+ACTG.US,D,20151006,000000,9.3478,9.525,9.2791,9.3281,370706,0
+ACTG.US,D,20151007,000000,9.3969,9.603,9.1219,9.534,485568,0
+ACTG.US,D,20151008,000000,9.4951,9.682,9.4558,9.554,417248,0
+ACTG.US,D,20151009,000000,9.603,9.79,9.0827,9.721,394944,0
+ACTG.US,D,20151012,000000,9.731,9.731,9.3232,9.4656,205403,0
+ACTG.US,D,20151013,000000,9.4263,9.583,9.2201,9.2496,161216,0
+ACTG.US,D,20151014,000000,9.2692,9.4362,9.0729,9.1219,186575,0
+ACTG.US,D,20151015,000000,9.593,9.593,8.7881,9.0336,237598,0
+ACTG.US,D,20151016,000000,9.0532,9.1023,8.8863,8.9845,188001,0
+ACTG.US,D,20151019,000000,8.9059,9.0336,8.6801,8.7586,233598,0
+ACTG.US,D,20151020,000000,8.7881,9.171,8.739,8.8961,353087,0
+ACTG.US,D,20151021,000000,8.8961,8.9256,8.4641,8.4837,432117,0
+ACTG.US,D,20151022,000000,8.5721,8.7488,8.3462,8.631,465521,0
+ACTG.US,D,20151023,000000,7.8062,7.8062,6.8734,7.2661,3355195,0
+ACTG.US,D,20151026,000000,7.2661,7.5214,7.0698,7.0992,1362955,0
+ACTG.US,D,20151027,000000,7.0501,7.0992,6.785,6.893,1157540,0
+ACTG.US,D,20151028,000000,6.8832,7.2465,6.8145,6.8341,661568,0
+ACTG.US,D,20151029,000000,6.8341,6.8439,6.4806,6.5297,757197,0
+ACTG.US,D,20151030,000000,6.5297,6.6279,6.3824,6.5395,549439,0
+ACTG.US,D,20151102,000000,6.5788,6.8734,6.569,6.677,550886,0
+ACTG.US,D,20151103,000000,6.6868,6.8734,6.6475,6.785,541733,0
+ACTG.US,D,20151104,000000,6.77,6.89,6.66,6.71,429508,0
+ACTG.US,D,20151105,000000,6.72,6.89,6.59,6.71,338000,0
+ACTG.US,D,20151106,000000,6.71,6.71,6.51,6.51,434700,0
+ACTG.US,D,20151109,000000,6.51,6.795,6.365,6.4,453445,0
+ACTG.US,D,20151110,000000,6.37,6.55,6.23,6.42,629000,0
+ACTG.US,D,20151111,000000,6.42,6.49,6.25,6.3,312600,0
+ACTG.US,D,20151112,000000,6.28,6.3,6.04,6.06,413000,0
+ACTG.US,D,20151113,000000,6.04,6.09,5.89,5.98,566100,0
+ACTG.US,D,20151116,000000,6,6.03,5.64,5.65,660500,0
+ACTG.US,D,20151117,000000,5.67,5.83,5.25,5.26,822700,0
+ACTG.US,D,20151118,000000,5.29,5.44,5.24,5.29,940800,0
+ACTG.US,D,20151119,000000,5.33,5.39,5.17,5.26,583800,0
+ACTG.US,D,20151120,000000,5.25,5.5,5.23,5.47,952900,0
+ACTG.US,D,20151123,000000,5.47,5.58,5.22,5.26,687100,0
+ACTG.US,D,20151124,000000,5.24,5.51,5.06,5.48,691300,0
+ACTG.US,D,20151125,000000,5.48,5.73,5.42,5.67,504800,0
+ACTG.US,D,20151127,000000,5.68,5.78,5.61,5.69,350900,0
+ACTG.US,D,20151130,000000,5.68,5.97,5.62,5.91,864100,0
+ACTG.US,D,20151201,000000,5.96,6.03,5.72,5.98,1212116,0
+ACTG.US,D,20151202,000000,5.94,6.09,5.83,6.07,1049110,0
+ACTG.US,D,20151203,000000,6.05,6.16,5.93,5.97,677017,0
+ACTG.US,D,20151204,000000,6,6.14,5.93,5.99,489600,0
+ACTG.US,D,20151207,000000,5.93,6.17,5.88,6.07,698000,0
+ACTG.US,D,20151208,000000,6.04,6.2451,5.79,6.17,1006753,0
+ACTG.US,D,20151209,000000,6.26,6.39,5.89,5.95,633800,0
+ACTG.US,D,20151210,000000,6.04,6.33,5.97,6.24,664400,0
+ACTG.US,D,20151211,000000,6.13,6.22,5.85,5.87,475100,0
+ACTG.US,D,20151214,000000,5.89,5.99,5.38,5.45,870952,0
+ACTG.US,D,20151215,000000,5.49,5.6,5.47,5.53,450000,0
+ACTG.US,D,20151216,000000,5.55,5.69,5.55,5.61,528100,0
+ACTG.US,D,20151217,000000,5.63,5.65,5.51,5.53,578300,0
+ACTG.US,D,20151218,000000,5.5,5.6,4.12,4.42,3255200,0
+ACTG.US,D,20151221,000000,4.53,4.59,4.17,4.39,1123100,0
+ACTG.US,D,20151222,000000,4.21,4.28,3.82,3.96,1835432,0
+ACTG.US,D,20151223,000000,3.96,4.2,3.85,4.06,2248133,0
+ACTG.US,D,20151224,000000,4.08,4.179,4.0399,4.12,411396,0
+ACTG.US,D,20151228,000000,4.12,4.21,4.12,4.18,605972,0
+ACTG.US,D,20151229,000000,4.16,4.39,4.16,4.33,1137321,0
+ACTG.US,D,20151230,000000,4.35,4.37,4.24,4.3,594056,0
+ACTG.US,D,20151231,000000,4.36,4.49,4.17,4.29,1038541,0
+ACTG.US,D,20160104,000000,4.21,4.3,4.05,4.18,1012339,0
+ACTG.US,D,20160105,000000,3.96,4.02,3.62,3.93,1408592,0
+ACTG.US,D,20160106,000000,3.9,4.2401,3.68,4.18,1102231,0
+ACTG.US,D,20160107,000000,4.08,4.14,3.74,3.77,850851,0
+ACTG.US,D,20160108,000000,3.81,3.96,3.7,3.795,565717,0
+ACTG.US,D,20160111,000000,3.81,3.975,3.59,3.6,799164,0
+ACTG.US,D,20160112,000000,3.65,3.75,3.5,3.58,725247,0
+ACTG.US,D,20160113,000000,3.58,3.705,3.44,3.49,593199,0
+ACTG.US,D,20160114,000000,3.53,3.87,3.47,3.8,829660,0
+ACTG.US,D,20160115,000000,3.69,3.75,3.48,3.67,620877,0
+ACTG.US,D,20160119,000000,3.6,3.61,3.39,3.47,800500,0
+ACTG.US,D,20160120,000000,3.43,3.69,3.3,3.66,723202,0
+ACTG.US,D,20160121,000000,3.71,3.89,3.6304,3.84,975773,0
+ACTG.US,D,20160122,000000,3.88,3.97,3.78,3.8,374201,0
+ACTG.US,D,20160125,000000,3.8,3.89,3.66,3.67,380955,0
+ACTG.US,D,20160126,000000,3.66,3.87,3.66,3.85,510539,0
+ACTG.US,D,20160127,000000,3.85,3.91,3.52,3.6,567728,0
+ACTG.US,D,20160128,000000,3.62,3.68,3.49,3.62,365988,0
+ACTG.US,D,20160129,000000,3.61,3.77,3.61,3.74,490744,0
+ACTG.US,D,20160201,000000,3.73,3.79,3.6,3.73,311065,0
+ACTG.US,D,20160202,000000,3.69,3.77,3.47,3.53,373293,0
+ACTG.US,D,20160203,000000,3.53,3.57,3.41,3.52,549830,0
+ACTG.US,D,20160204,000000,3.6,3.9,3.6,3.75,728895,0
+ACTG.US,D,20160205,000000,3.71,3.815,3.58,3.62,377252,0
+ACTG.US,D,20160208,000000,3.57,3.72,3.44,3.67,467100,0
+ACTG.US,D,20160209,000000,3.63,3.7,3.5028,3.63,382201,0
+ACTG.US,D,20160210,000000,3.63,3.69,3.38,3.42,513572,0
+ACTG.US,D,20160211,000000,3.36,3.5104,3.2036,3.41,437527,0
+ACTG.US,D,20160212,000000,3.42,3.47,3.27,3.46,278422,0
+ACTG.US,D,20160216,000000,3.5,3.74,3.43,3.72,395791,0
+ACTG.US,D,20160217,000000,3.77,3.93,3.77,3.87,500590,0
+ACTG.US,D,20160218,000000,3.88,3.93,3.715,3.81,284388,0
+ACTG.US,D,20160219,000000,3.8,3.86,3.72,3.81,225896,0
+ACTG.US,D,20160222,000000,3.84,3.94,3.74,3.86,361138,0
+ACTG.US,D,20160223,000000,3.84,3.9,3.74,3.76,252133,0
+ACTG.US,D,20160224,000000,3.7,3.83,3.61,3.81,240839,0
+ACTG.US,D,20160225,000000,3.83,3.89,3.74,3.78,410886,0
+ACTG.US,D,20160226,000000,3.07,3.22,2.82,2.98,3467618,0
+ACTG.US,D,20160229,000000,2.97,3.235,2.96,3.16,2381051,0
+ACTG.US,D,20160301,000000,3.15,3.21,3.08,3.12,1159135,0
+ACTG.US,D,20160302,000000,3.14,3.25,3.1,3.16,3124269,0
+ACTG.US,D,20160303,000000,3.16,3.44,3.16,3.3,2252002,0
+ACTG.US,D,20160304,000000,3.31,3.44,3.23,3.34,2632077,0
+ACTG.US,D,20160307,000000,3.36,3.65,3.32,3.55,1248944,0
+ACTG.US,D,20160308,000000,3.53,3.65,3.45,3.54,810261,0
+ACTG.US,D,20160309,000000,3.58,3.68,3.5283,3.6,632831,0
+ACTG.US,D,20160310,000000,3.58,3.64,3.29,3.48,601644,0
+ACTG.US,D,20160311,000000,3.5,3.56,3.41,3.53,444323,0
+ACTG.US,D,20160314,000000,3.75,3.92,3.69,3.71,1663070,0
+ACTG.US,D,20160315,000000,3.7,3.76,3.525,3.68,779618,0
+ACTG.US,D,20160316,000000,3.67,3.74,3.52,3.72,460689,0
+ACTG.US,D,20160317,000000,3.73,3.82,3.47,3.8,1259110,0
+ACTG.US,D,20160318,000000,3.83,3.97,3.6,3.83,1661494,0
+ACTG.US,D,20160321,000000,3.84,4.21,3.75,4.13,1679441,0
+ACTG.US,D,20160322,000000,4.09,4.18,3.85,3.95,854484,0
+ACTG.US,D,20160323,000000,3.93,3.95,3.66,3.76,742112,0
+ACTG.US,D,20160324,000000,3.75,3.85,3.64,3.69,569299,0
+ACTG.US,D,20160328,000000,3.72,3.85,3.64,3.8,492423,0
+ACTG.US,D,20160329,000000,3.79,4.0125,3.6805,3.94,521306,0
+ACTG.US,D,20160330,000000,3.96,4.11,3.89,3.91,552646,0
+ACTG.US,D,20160331,000000,3.91,3.955,3.75,3.79,404251,0
+ACTG.US,D,20160401,000000,3.81,4.055,3.75,3.95,714718,0
+ACTG.US,D,20160404,000000,4.02,4.08,3.8785,3.99,467207,0
+ACTG.US,D,20160405,000000,3.98,4.08,3.92,3.93,431395,0
+ACTG.US,D,20160406,000000,3.95,4.06,3.83,4.04,386286,0
+ACTG.US,D,20160407,000000,4.03,4.08,3.95,4.01,316906,0
+ACTG.US,D,20160408,000000,4.04,4.06,3.84,3.97,334310,0
+ACTG.US,D,20160411,000000,4,4,3.8,3.88,356108,0
+ACTG.US,D,20160412,000000,3.87,4,3.78,3.97,461160,0
+ACTG.US,D,20160413,000000,3.97,4.02,3.92,3.93,398312,0
+ACTG.US,D,20160414,000000,3.93,4.06,3.89,4.01,283056,0
+ACTG.US,D,20160415,000000,3.98,4.14,3.98,4.03,348878,0
+ACTG.US,D,20160418,000000,4.04,4.14,3.95,4.1,222774,0
+ACTG.US,D,20160419,000000,4.11,4.21,3.98,4.08,308058,0
+ACTG.US,D,20160420,000000,4.08,4.2,4.08,4.18,204507,0
+ACTG.US,D,20160421,000000,4.16,4.325,4.07,4.31,765587,0
+ACTG.US,D,20160422,000000,4.28,4.68,4.26,4.35,1105351,0
+ACTG.US,D,20160425,000000,4.34,4.44,4.08,4.23,650669,0
+ACTG.US,D,20160426,000000,4.22,4.59,4.12,4.55,563150,0
+ACTG.US,D,20160427,000000,4.56,4.61,4.3815,4.43,347553,0
+ACTG.US,D,20160428,000000,4.56,4.7,4.56,4.6,612393,0
+ACTG.US,D,20160429,000000,4.6,4.86,4.595,4.82,554110,0
+ACTG.US,D,20160502,000000,4.89,4.89,4.645,4.725,416707,0
+ACTG.US,D,20160503,000000,4.71,4.725,4.55,4.61,403236,0
+ACTG.US,D,20160504,000000,4.55,4.75,4.5,4.61,391326,0
+ACTG.US,D,20160505,000000,4.67,4.738,4.56,4.57,328942,0
+ACTG.US,D,20160506,000000,4.5,4.7,4.49,4.63,337864,0
+ACTG.US,D,20160509,000000,4.67,4.76,4.58,4.59,283295,0
+ACTG.US,D,20160510,000000,4.64,4.72,4.55,4.62,243715,0
+ACTG.US,D,20160511,000000,4.65,4.75,4.6,4.7,244692,0
+ACTG.US,D,20160512,000000,4.74,4.8,4.58,4.62,365087,0
+ACTG.US,D,20160513,000000,4.62,4.65,4.5,4.59,341341,0
+ACTG.US,D,20160516,000000,4.63,4.78,4.5584,4.7,205626,0
+ACTG.US,D,20160517,000000,4.69,4.9,4.57,4.72,632245,0
+ACTG.US,D,20160518,000000,4.77,4.9,4.64,4.66,414427,0
+ACTG.US,D,20160519,000000,4.64,4.75,4.52,4.64,422083,0
+ACTG.US,D,20160520,000000,4.71,5.02,4.62,4.98,769791,0
+ACTG.US,D,20160523,000000,5.15,5.37,4.97,5.08,582406,0
+ACTG.US,D,20160524,000000,5.1,5.265,5.1,5.21,357127,0
+ACTG.US,D,20160525,000000,5.21,5.64,5.2,5.35,580087,0
+ACTG.US,D,20160526,000000,5.35,5.46,5.125,5.32,358942,0
+ACTG.US,D,20160527,000000,5.32,5.4,5.2,5.23,214042,0
+ACTG.US,D,20160531,000000,5.27,5.37,5.04,5.16,765573,0
+ACTG.US,D,20160601,000000,5.07,5.25,5.01,5.22,390733,0
+ACTG.US,D,20160602,000000,5.22,5.38,5.12,5.37,348754,0
+ACTG.US,D,20160603,000000,5.37,5.38,5.07,5.12,351485,0
+ACTG.US,D,20160606,000000,5.1,5.24,5.071,5.2,282896,0
+ACTG.US,D,20160607,000000,5.2,5.27,4.93,4.95,279282,0
+ACTG.US,D,20160608,000000,4.94,5.16,4.912,5.14,317672,0
+ACTG.US,D,20160609,000000,5.1,5.19,4.93,4.97,381581,0
+ACTG.US,D,20160610,000000,5.01,5.21,5.01,5.09,405170,0
+ACTG.US,D,20160613,000000,5.05,5.12,4.915,4.94,332729,0
+ACTG.US,D,20160614,000000,4.95,5.09,4.86,4.96,255141,0
+ACTG.US,D,20160615,000000,4.95,4.99,4.72,4.77,358352,0
+ACTG.US,D,20160616,000000,4.68,4.75,4.49,4.63,594212,0
+ACTG.US,D,20160617,000000,4.64,4.87,4.58,4.8,994795,0
+ACTG.US,D,20160620,000000,4.81,4.96,4.76,4.85,466242,0
+ACTG.US,D,20160621,000000,4.85,4.87,4.65,4.67,432344,0
+ACTG.US,D,20160622,000000,4.65,4.6952,4.53,4.53,407618,0
+ACTG.US,D,20160623,000000,4.59,4.77,4.5535,4.77,190537,0
+ACTG.US,D,20160624,000000,4.52,4.68,4.46,4.555,324906,0
+ACTG.US,D,20160627,000000,4.47,4.52,4.2,4.21,517972,0
+ACTG.US,D,20160628,000000,4.24,4.287,4.1007,4.13,428050,0
+ACTG.US,D,20160629,000000,4.18,4.43,4.16,4.34,292591,0
+ACTG.US,D,20160630,000000,4.35,4.46,4.32,4.4,247908,0
+ACTG.US,D,20160701,000000,4.39,4.5,4.36,4.36,196102,0
+ACTG.US,D,20160705,000000,4.34,4.42,4.22,4.255,168371,0
+ACTG.US,D,20160706,000000,4.23,4.37,4.2,4.29,232032,0
+ACTG.US,D,20160707,000000,4.29,4.4,4.22,4.32,172939,0
+ACTG.US,D,20160708,000000,4.37,4.52,4.3,4.43,229161,0
+ACTG.US,D,20160711,000000,4.45,4.6825,4.45,4.49,311847,0
+ACTG.US,D,20160712,000000,4.52,4.68,4.5,4.6,215528,0
+ACTG.US,D,20160713,000000,4.65,4.67,4.54,4.55,126079,0
+ACTG.US,D,20160714,000000,4.59,4.67,4.555,4.61,182944,0
+ACTG.US,D,20160715,000000,4.65,4.7,4.595,4.63,296345,0
+ACTG.US,D,20160718,000000,4.61,4.7,4.55,4.61,265539,0
+ACTG.US,D,20160719,000000,4.6,4.64,4.595,4.61,118533,0
+ACTG.US,D,20160720,000000,4.62,4.75,4.62,4.71,213825,0
+ACTG.US,D,20160721,000000,4.71,4.71,4.51,4.62,370297,0
+ACTG.US,D,20160722,000000,4.62,4.8,4.51,4.79,197602,0
+ACTG.US,D,20160725,000000,4.76,4.79,4.61,4.63,96826,0
+ACTG.US,D,20160726,000000,4.63,4.77,4.596,4.77,183570,0
+ACTG.US,D,20160727,000000,4.78,5.09,4.71,5.03,396042,0
+ACTG.US,D,20160728,000000,5.06,5.14,4.96,5.09,274021,0
+ACTG.US,D,20160729,000000,5.25,5.48,5.02,5.41,1568482,0
+ACTG.US,D,20160801,000000,5.41,5.75,5.295,5.75,765420,0
+ACTG.US,D,20160802,000000,5.76,5.93,5.7,5.91,739653,0
+ACTG.US,D,20160803,000000,5.88,6.01,5.8101,5.9,609932,0
+ACTG.US,D,20160804,000000,5.93,5.99,5.5,5.65,516556,0
+ACTG.US,D,20160805,000000,5.69,5.85,5.64,5.84,430784,0
+ACTG.US,D,20160808,000000,5.84,6.01,5.84,5.99,335487,0
+ACTG.US,D,20160809,000000,5.99,6.38,5.905,6.25,892872,0
+ACTG.US,D,20160810,000000,6.3,6.4,6.14,6.27,476855,0
+ACTG.US,D,20160811,000000,6.32,6.38,6.23,6.27,303346,0
+ACTG.US,D,20160812,000000,6.27,6.2967,6.18,6.27,323290,0
+ACTG.US,D,20160815,000000,6.26,6.36,6.24,6.28,395362,0
+ACTG.US,D,20160816,000000,6.28,6.35,6.25,6.32,604878,0
+ACTG.US,D,20160817,000000,6.31,6.31,6.13,6.21,325056,0
+ACTG.US,D,20160818,000000,6.24,6.275,6.05,6.09,406741,0
+ACTG.US,D,20160819,000000,6.04,6.225,5.96,6.21,364917,0
+ACTG.US,D,20160822,000000,6.2,6.34,6.16,6.27,277426,0
+ACTG.US,D,20160823,000000,6.3,6.32,6.04,6.04,531697,0
+ACTG.US,D,20160824,000000,6.06,6.23,6.035,6.1,434306,0
+ACTG.US,D,20160825,000000,6.1,6.18,6.02,6.06,299441,0
+ACTG.US,D,20160826,000000,6.08,6.17,5.82,5.87,513832,0
+ACTG.US,D,20160829,000000,5.9,5.98,5.8,5.93,610647,0
+ACTG.US,D,20160830,000000,5.88,6.01,5.82,5.92,653917,0
+ACTG.US,D,20160831,000000,5.94,6.08,5.93,5.98,782370,0
+ACTG.US,D,20160901,000000,6.24,6.835,6.12,6.82,2352095,0
+ACTG.US,D,20160902,000000,6.82,7.11,6.61,7,1212418,0
+ACTG.US,D,20160906,000000,7.2,7.25,6.72,6.87,947268,0
+ACTG.US,D,20160907,000000,6.83,6.97,6.78,6.86,312484,0
+ACTG.US,D,20160908,000000,6.83,6.91,6.56,6.65,449859,0
+ACTG.US,D,20160909,000000,6.5,6.55,6.35,6.47,749191,0
+ACTG.US,D,20160912,000000,6.36,6.5,6.3301,6.44,522248,0
+ACTG.US,D,20160913,000000,6.44,6.48,6.02,6.23,734470,0
+ACTG.US,D,20160914,000000,6.19,6.24,6.02,6.07,501975,0
+ACTG.US,D,20160915,000000,6.47,6.62,6.25,6.56,799702,0
+ACTG.US,D,20160916,000000,6.46,6.77,6.45,6.53,722130,0
+ACTG.US,D,20160919,000000,6.65,6.86,6.29,6.36,461697,0
+ACTG.US,D,20160920,000000,6.42,6.54,6.36,6.39,361821,0
+ACTG.US,D,20160921,000000,6.43,6.53,6.23,6.4,317370,0
+ACTG.US,D,20160922,000000,6.47,6.55,6.39,6.46,363940,0
+ACTG.US,D,20160923,000000,6.43,6.56,6.21,6.33,385538,0
+ACTG.US,D,20160926,000000,6.16,6.395,6.01,6.37,386341,0
+ACTG.US,D,20160927,000000,6.4,6.42,6.1257,6.38,303978,0
+ACTG.US,D,20160928,000000,6.38,6.55,6.18,6.54,318654,0
+ACTG.US,D,20160929,000000,6.65,6.7,6.28,6.31,239533,0
+ACTG.US,D,20160930,000000,6.33,6.585,6.2,6.52,351605,0
+ACTG.US,D,20161003,000000,6.5,6.51,6.24,6.42,399474,0
+ACTG.US,D,20161004,000000,6.43,6.52,6.3,6.36,322880,0
+ACTG.US,D,20161005,000000,6.41,6.52,6.36,6.37,234268,0
+ACTG.US,D,20161006,000000,6.36,6.41,6.08,6.26,243506,0
+ACTG.US,D,20161007,000000,6.25,6.32,6.05,6.09,313456,0
+ACTG.US,D,20161010,000000,6.16,6.3072,6.09,6.13,449173,0
+ACTG.US,D,20161011,000000,6.08,6.19,5.9,5.95,388086,0
+ACTG.US,D,20161012,000000,5.94,6.1,5.9,6,446862,0
+ACTG.US,D,20161013,000000,6,6.1,5.77,5.95,441382,0
+ACTG.US,D,20161014,000000,5.98,6.1079,5.74,5.74,361676,0
+ACTG.US,D,20161017,000000,5.75,6.1,5.55,6,315588,0
+ACTG.US,D,20161018,000000,6.1,6.2,5.95,6.1,270072,0
+ACTG.US,D,20161019,000000,6.15,6.2,6.05,6.1,226004,0
+ACTG.US,D,20161020,000000,6.1,6.2,5.9,6.1,202073,0
+ACTG.US,D,20161021,000000,6,6.15,5.9,6.15,156734,0
+ACTG.US,D,20161024,000000,6.2,6.25,5.9,5.9,256147,0
+ACTG.US,D,20161025,000000,5.9,6.2,5.9,6.15,155130,0
+ACTG.US,D,20161026,000000,6.2,6.2,5.775,5.95,507844,0
+ACTG.US,D,20161027,000000,6.1,6.25,5.9,6.25,384324,0
+ACTG.US,D,20161028,000000,6.5,6.5,5.9,6.05,723538,0
+ACTG.US,D,20161031,000000,6,6.2,5.8,5.85,469717,0
+ACTG.US,D,20161101,000000,5.85,6,5.75,5.8,461493,0
+ACTG.US,D,20161102,000000,5.9,5.95,5.8,5.8,449468,0
+ACTG.US,D,20161103,000000,5.85,5.9,5.6,5.6,405269,0
+ACTG.US,D,20161104,000000,5.6,5.8,5.6,5.7,498590,0
+ACTG.US,D,20161107,000000,5.7,5.9,5.7,5.75,272372,0
+ACTG.US,D,20161108,000000,5.7,5.95,5.65,5.8,239425,0
+ACTG.US,D,20161109,000000,5.7,6,5.7,5.95,250826,0
+ACTG.US,D,20161110,000000,5.95,6.15,5.875,5.9,391072,0
+ACTG.US,D,20161111,000000,5.95,6.05,5.9,5.95,370834,0
+ACTG.US,D,20161114,000000,6,6.1,5.7,5.75,452438,0
+ACTG.US,D,20161115,000000,5.8,6.1,5.8,6.05,778481,0
+ACTG.US,D,20161116,000000,6.05,6.4,5.975,6.4,666941,0
+ACTG.US,D,20161117,000000,6.5,6.6,6.375,6.5,721111,0
+ACTG.US,D,20161118,000000,6.5,6.8,6.5,6.8,463655,0
+ACTG.US,D,20161121,000000,6.85,7.25,6.75,7.175,745614,0
+ACTG.US,D,20161122,000000,7.25,7.4,7.2,7.4,359640,0
+ACTG.US,D,20161123,000000,7.3,7.5,7.2,7.4,303185,0
+ACTG.US,D,20161125,000000,7.45,7.5,7.35,7.4,87785,0
+ACTG.US,D,20161128,000000,7.35,7.5,6.85,7.05,525014,0
+ACTG.US,D,20161129,000000,7.05,7.3,6.95,7.15,316631,0
+ACTG.US,D,20161130,000000,7.25,7.25,6.9,6.9,183004,0
+ACTG.US,D,20161201,000000,6.95,7.15,6.8,6.8,156239,0
+ACTG.US,D,20161202,000000,6.7,7.15,6.55,7.05,197802,0
+ACTG.US,D,20161205,000000,7.15,7.2,6.9,7,310116,0
+ACTG.US,D,20161206,000000,7,7.35,6.85,7.3,201839,0
+ACTG.US,D,20161207,000000,7.2,7.4,7.2,7.2,206587,0
+ACTG.US,D,20161208,000000,7.2,7.675,7.05,7.3,369197,0
+ACTG.US,D,20161209,000000,7.3,7.6,7.15,7.55,325252,0
+ACTG.US,D,20161212,000000,7.5,7.675,7,7.1,328235,0
+ACTG.US,D,20161213,000000,7.1,7.25,7,7.05,196398,0
+ACTG.US,D,20161214,000000,7,7.4,6.95,7.15,187510,0
+ACTG.US,D,20161215,000000,7.2,7.425,7.1,7.2,249839,0
+ACTG.US,D,20161216,000000,7.25,7.35,7.175,7.25,287802,0
+ACTG.US,D,20161219,000000,7.25,7.35,7.1,7.1,277418,0
+ACTG.US,D,20161220,000000,7.2,7.475,7.15,7.45,221557,0
+ACTG.US,D,20161221,000000,7.4,7.5,6.8,7.1,542361,0
+ACTG.US,D,20161222,000000,7,7,6.7,6.75,357070,0
+ACTG.US,D,20161223,000000,6.8,6.95,6.8,6.85,212745,0
+ACTG.US,D,20161227,000000,6.8,7,6.4,6.5,294481,0
+ACTG.US,D,20161228,000000,6.5,6.8,6.4,6.4,223943,0
+ACTG.US,D,20161229,000000,6.5,6.7,6.3,6.4,229061,0
+ACTG.US,D,20161230,000000,6.4,6.55,6.4,6.5,152808,0
+ACTG.US,D,20170103,000000,6.5,6.8,6.5,6.75,351147,0
+ACTG.US,D,20170104,000000,6.8,7,6.6,6.95,261496,0
+ACTG.US,D,20170105,000000,7,7.15,6.9,7.1,226714,0
+ACTG.US,D,20170106,000000,7.1,7.2,6.55,6.7,209623,0
+ACTG.US,D,20170109,000000,6.65,6.65,6.3,6.35,217969,0
+ACTG.US,D,20170110,000000,6.5,6.575,6.35,6.4,148809,0
+ACTG.US,D,20170111,000000,6.4,6.5,6.2,6.35,222483,0
+ACTG.US,D,20170112,000000,6.35,6.4191,6.2,6.2,165874,0
+ACTG.US,D,20170113,000000,6.25,6.4,6.2,6.2,149397,0
+ACTG.US,D,20170117,000000,6.25,6.4,5.75,5.9,634181,0
+ACTG.US,D,20170118,000000,6,6.25,5.9,6.15,230877,0
+ACTG.US,D,20170119,000000,6.15,6.15,5.75,5.8,204300,0
+ACTG.US,D,20170120,000000,5.8,6,5.75,5.85,158084,0
+ACTG.US,D,20170123,000000,5.85,5.85,5.55,5.7,246193,0
+ACTG.US,D,20170124,000000,5.65,6,5.65,5.85,162401,0
+ACTG.US,D,20170125,000000,5.9,6.05,5.9,6,113631,0
+ACTG.US,D,20170126,000000,6,6.05,5.75,5.8,192577,0
+ACTG.US,D,20170127,000000,5.8,6,5.75,5.8,113623,0
+ACTG.US,D,20170130,000000,5.7,6.05,5.605,5.95,322083,0
+ACTG.US,D,20170131,000000,5.9,5.9,5.575,5.85,215231,0
+ACTG.US,D,20170201,000000,5.9,6,5.7,5.9,129496,0
+ACTG.US,D,20170202,000000,5.85,5.9,5.65,5.85,143681,0
+ACTG.US,D,20170203,000000,5.75,5.95,5.7,5.9,138144,0
+ACTG.US,D,20170206,000000,5.85,5.9,5.7,5.75,179402,0
+ACTG.US,D,20170207,000000,5.75,5.9,5.7,5.85,275487,0
+ACTG.US,D,20170208,000000,5.8,6.1,5.65,5.7,500011,0
+ACTG.US,D,20170209,000000,5.7,5.75,5.6,5.65,204893,0
+ACTG.US,D,20170210,000000,5.65,5.95,5.625,5.85,357597,0
+ACTG.US,D,20170213,000000,5.85,6,5.75,5.8,125488,0
+ACTG.US,D,20170214,000000,5.75,5.95,5.7,5.9,127525,0
+ACTG.US,D,20170215,000000,5.95,6,5.725,5.95,131000,0
+ACTG.US,D,20170216,000000,5.95,6,5.8,5.8,144253,0
+ACTG.US,D,20170217,000000,5.8,6,5.8,5.9,170460,0
+ACTG.US,D,20170221,000000,5.9,5.95,5.75,5.8,176912,0
+ACTG.US,D,20170222,000000,5.75,5.9,5.7,5.75,145073,0
+ACTG.US,D,20170223,000000,5.75,5.85,5.6,5.7,199201,0
+ACTG.US,D,20170224,000000,5.65,5.9,5.6,5.8,231611,0
+ACTG.US,D,20170227,000000,5.75,6,5.745,5.85,203798,0
+ACTG.US,D,20170228,000000,5.85,6.05,5.65,5.85,334313,0
+ACTG.US,D,20170301,000000,5.85,6.3,5.85,6.2,431612,0
+ACTG.US,D,20170302,000000,6.25,6.3,5.875,5.9,161673,0
+ACTG.US,D,20170303,000000,5.9,6,5.7164,6,160105,0
+ACTG.US,D,20170306,000000,5.85,5.95,5.75,5.75,101958,0
+ACTG.US,D,20170307,000000,5.75,5.9,5.725,5.8,132053,0
+ACTG.US,D,20170308,000000,5.8,5.9,5.725,5.75,128374,0
+ACTG.US,D,20170309,000000,5.7,5.85,5.65,5.7,317721,0
+ACTG.US,D,20170310,000000,5.6,5.85,5,5.2,902525,0
+ACTG.US,D,20170313,000000,5.1,5.25,5,5.15,420835,0
+ACTG.US,D,20170314,000000,5.05,5.15,5.05,5.1,259734,0
+ACTG.US,D,20170315,000000,5.2,5.5,5.15,5.4,294809,0
+ACTG.US,D,20170316,000000,5.4,5.725,5.4,5.7,635989,0
+ACTG.US,D,20170317,000000,5.6,5.8,5.45,5.5,405652,0
+ACTG.US,D,20170320,000000,5.45,5.55,5.35,5.4,170849,0
+ACTG.US,D,20170321,000000,5.4,5.5,5.25,5.25,322170,0
+ACTG.US,D,20170322,000000,5.3,5.5,5.1,5.15,205967,0
+ACTG.US,D,20170323,000000,5.15,5.3,5.005,5.25,134919,0
+ACTG.US,D,20170324,000000,5.2,5.5,5.1203,5.45,245713,0
+ACTG.US,D,20170327,000000,5.35,5.45,5.3,5.45,257420,0
+ACTG.US,D,20170328,000000,5.3,5.7,5.225,5.6,234918,0
+ACTG.US,D,20170329,000000,5.6,5.7,5.55,5.6,139606,0
+ACTG.US,D,20170330,000000,5.6,5.7,5.5,5.55,174485,0
+ACTG.US,D,20170331,000000,5.55,5.75,5.5,5.75,188717,0
+ACTG.US,D,20170403,000000,5.75,5.75,5.55,5.7,230745,0
+ACTG.US,D,20170404,000000,5.7,5.75,5.6,5.65,149492,0
+ACTG.US,D,20170405,000000,5.65,5.675,5.35,5.4,268059,0
+ACTG.US,D,20170406,000000,5.45,5.5,5.3,5.4,144319,0
+ACTG.US,D,20170407,000000,5.4,5.6,5.4,5.55,195643,0
+ACTG.US,D,20170410,000000,5.6,5.6,5.35,5.4,170721,0
+ACTG.US,D,20170411,000000,5.4,5.5,5.3,5.45,283921,0
+ACTG.US,D,20170412,000000,5.4,5.45,5.1486,5.2,179092,0
+ACTG.US,D,20170413,000000,5.2,5.25,5.1,5.1,224736,0
+ACTG.US,D,20170417,000000,5.15,5.2,5,5.05,226971,0
+ACTG.US,D,20170418,000000,5,5.25,5,5.15,259768,0
+ACTG.US,D,20170419,000000,5.25,5.45,5.1,5.2,285331,0
+ACTG.US,D,20170420,000000,5.25,5.4,5.15,5.2,273338,0
+ACTG.US,D,20170421,000000,5.45,5.5,5.15,5.2,241590,0
+ACTG.US,D,20170424,000000,5.3,5.35,5.1,5.15,231587,0
+ACTG.US,D,20170425,000000,5.2,5.3,5.1,5.225,151975,0
+ACTG.US,D,20170426,000000,5.15,5.45,5.15,5.25,221037,0
+ACTG.US,D,20170427,000000,5.25,5.314,5.15,5.3,159480,0
+ACTG.US,D,20170428,000000,5.3,5.45,5.15,5.45,199160,0
+ACTG.US,D,20170501,000000,5.5,5.5,5.2,5.35,173769,0
+ACTG.US,D,20170502,000000,5.35,5.4,5.15,5.2,145353,0
+ACTG.US,D,20170503,000000,5.15,5.25,5.05,5.1,276459,0
+ACTG.US,D,20170504,000000,5.15,5.15,4.8,4.95,478319,0
+ACTG.US,D,20170505,000000,4.6,4.9,4.5,4.85,692039,0
+ACTG.US,D,20170508,000000,4.8,5.2,4.8,5.05,190510,0
+ACTG.US,D,20170509,000000,5.05,5.15,4.75,4.9,524080,0
+ACTG.US,D,20170510,000000,4.85,5.25,4.85,5.15,460308,0
+ACTG.US,D,20170511,000000,5.2,5.2,4.9,5,558439,0
+ACTG.US,D,20170512,000000,4.95,5.05,4.75,4.75,206073,0
+ACTG.US,D,20170515,000000,4.75,4.85,4.4,4.55,656112,0
+ACTG.US,D,20170516,000000,4.6,4.8,4.6,4.7,328212,0
+ACTG.US,D,20170517,000000,4.65,4.65,4.4,4.5,336349,0
+ACTG.US,D,20170518,000000,4.45,4.55,4.325,4.55,314774,0
+ACTG.US,D,20170519,000000,4.5,4.55,4.4,4.5,378656,0
+ACTG.US,D,20170522,000000,4.5,4.625,4.45,4.55,484286,0
+ACTG.US,D,20170523,000000,4.55,4.7,4.35,4.4,314009,0
+ACTG.US,D,20170524,000000,4.4,4.5,4.35,4.4,423119,0
+ACTG.US,D,20170525,000000,4.4,4.5,4.4,4.4,387646,0
+ACTG.US,D,20170526,000000,4.4,4.45,4.2,4.25,683363,0
+ACTG.US,D,20170530,000000,4.25,4.35,3.9,4,829538,0
+ACTG.US,D,20170531,000000,4,4.025,3.9,3.95,387494,0
+ACTG.US,D,20170601,000000,3.95,4.1,3.9,4,326724,0
+ACTG.US,D,20170602,000000,4,4.2,3.9,3.95,296133,0
+ACTG.US,D,20170605,000000,4,4.2,3.9,3.9,218352,0
+ACTG.US,D,20170606,000000,3.9,4.25,3.9,4.1,384440,0
+ACTG.US,D,20170607,000000,4.1,4.3,4,4.1,547402,0
+ACTG.US,D,20170608,000000,4.05,4.1,3.95,4,164777,0
+ACTG.US,D,20170609,000000,4,4.3,4,4.2,159619,0
+ACTG.US,D,20170612,000000,4.15,4.35,3.9,3.95,324133,0
+ACTG.US,D,20170613,000000,3.95,4.15,3.9,4,213435,0
+ACTG.US,D,20170614,000000,4,4,3.8,3.85,453118,0
+ACTG.US,D,20170615,000000,3.8,4,3.7,3.8,322437,0
+ACTG.US,D,20170616,000000,3.75,3.95,3.75,3.8,337529,0
+ACTG.US,D,20170619,000000,3.85,4,3.75,4,210676,0
+ACTG.US,D,20170620,000000,3.95,3.95,3.875,3.95,123913,0
+ACTG.US,D,20170621,000000,3.95,4,3.8,3.9,220599,0
+ACTG.US,D,20170622,000000,3.9,4.2,3.9,4.05,256189,0
+ACTG.US,D,20170623,000000,4.05,4.15,3.95,4.1,679981,0
+ACTG.US,D,20170626,000000,4.25,4.255,4.1,4.15,149180,0
+ACTG.US,D,20170627,000000,4.15,4.55,4.15,4.4,424142,0
+ACTG.US,D,20170628,000000,4.45,4.6,4.3,4.5,301758,0
+ACTG.US,D,20170629,000000,4.55,4.55,4.3,4.3,198956,0
+ACTG.US,D,20170630,000000,4.35,4.35,4.05,4.1,378487,0
+ACTG.US,D,20170703,000000,4.1,4.175,4.05,4.15,126550,0
+ACTG.US,D,20170705,000000,4.15,4.35,4.05,4.1,250795,0
+ACTG.US,D,20170706,000000,4.1,4.2,3.9,3.9,182073,0
+ACTG.US,D,20170707,000000,4,4,3.9,4,151014,0
+ACTG.US,D,20170710,000000,4,4,3.9,3.9,135713,0
+ACTG.US,D,20170711,000000,3.95,3.95,3.85,3.9,167685,0
+ACTG.US,D,20170712,000000,3.9,4,3.9,3.95,201619,0
+ACTG.US,D,20170713,000000,4,4.15,3.95,4,99354,0
+ACTG.US,D,20170714,000000,4,4.09,3.95,4,132564,0
+ACTG.US,D,20170717,000000,3.95,4,3.85,3.95,118048,0
+ACTG.US,D,20170718,000000,3.9,4,3.85,4,108567,0
+ACTG.US,D,20170719,000000,3.95,4.2,3.95,4.15,109178,0
+ACTG.US,D,20170720,000000,4.15,4.25,3.95,4.05,162906,0
+ACTG.US,D,20170721,000000,4.25,4.25,3.95,4.05,271788,0
+ACTG.US,D,20170724,000000,4,4.05,3.85,3.95,140636,0
+ACTG.US,D,20170725,000000,3.95,4.05,3.9,3.95,175475,0
+ACTG.US,D,20170726,000000,4,4.15,3.9,4,238146,0
+ACTG.US,D,20170727,000000,4,4.2,4,4.15,480918,0
+ACTG.US,D,20170728,000000,3.85,3.9,3.5,3.6,446880,0
+ACTG.US,D,20170731,000000,3.6,3.7,3.45,3.45,196045,0
+ACTG.US,D,20170801,000000,3.45,3.5,3.4,3.4,283316,0
+ACTG.US,D,20170802,000000,3.45,3.45,3.25,3.25,486477,0
+ACTG.US,D,20170803,000000,3.3,3.45,3.3,3.45,411860,0
+ACTG.US,D,20170804,000000,3.5,3.6,3.5,3.5,120501,0
+ACTG.US,D,20170807,000000,3.45,3.5948,3.35,3.4,118234,0
+ACTG.US,D,20170808,000000,3.3,3.4,3.2,3.25,211862,0
+ACTG.US,D,20170809,000000,3.2,3.3,3.05,3.1,436411,0
+ACTG.US,D,20170810,000000,3.05,3.1,3,3.05,137934,0
+ACTG.US,D,20170811,000000,3.05,3.15,2.925,3,234424,0
+ACTG.US,D,20170814,000000,3,3.1,2.945,3.05,136177,0
+ACTG.US,D,20170815,000000,3.05,3.1,2.95,2.95,83120,0
+ACTG.US,D,20170816,000000,3,3.05,2.9,2.9,252245,0
+ACTG.US,D,20170817,000000,2.9,3,2.9,2.9,277968,0
+ACTG.US,D,20170818,000000,2.9,2.95,2.9,2.95,183707,0
+ACTG.US,D,20170821,000000,2.9,3.1,2.9,3,316522,0
+ACTG.US,D,20170822,000000,3.15,3.2,3,3.05,229450,0
+ACTG.US,D,20170823,000000,3.05,3.2,3.05,3.1,368962,0
+ACTG.US,D,20170824,000000,3.15,3.6,3.1,3.45,837842,0
+ACTG.US,D,20170825,000000,3.5,3.6,3.25,3.3,352455,0
+ACTG.US,D,20170828,000000,3.25,3.35,3.15,3.2,303506,0
+ACTG.US,D,20170829,000000,3.2,3.4,3.15,3.4,308615,0
+ACTG.US,D,20170830,000000,3.35,3.45,3.275,3.35,235441,0
+ACTG.US,D,20170831,000000,3.35,3.5,3.25,3.25,393883,0
+ACTG.US,D,20170901,000000,3.35,3.45,3.3,3.4,156429,0
+ACTG.US,D,20170905,000000,3.5,3.55,3.35,3.35,483072,0
+ACTG.US,D,20170906,000000,3.55,3.55,3.4,3.45,505389,0
+ACTG.US,D,20170907,000000,3.45,3.55,3.25,3.4,655337,0
+ACTG.US,D,20170908,000000,3.4,3.8,3.3,3.7,1986450,0
+ACTG.US,D,20170911,000000,3.75,3.9245,3.6,3.85,1017488,0
+ACTG.US,D,20170912,000000,3.8,4.25,3.65,4,1199995,0
+ACTG.US,D,20170913,000000,4.05,4.15,3.8,3.85,687287,0
+ACTG.US,D,20170914,000000,3.8,4.15,3.65,4.05,821052,0
+ACTG.US,D,20170915,000000,4.1,4.175,3.95,4.05,763927,0
+ACTG.US,D,20170918,000000,4.05,4.295,3.9,4.05,905876,0
+ACTG.US,D,20170919,000000,4.05,4.95,4.05,4.45,2591783,0
+ACTG.US,D,20170920,000000,4.5,4.7,4.3,4.45,1134135,0
+ACTG.US,D,20170921,000000,4.5,5.3,4.45,5.05,2517568,0
+ACTG.US,D,20170922,000000,5,5.3,4.8,4.95,1606742,0
+ACTG.US,D,20170925,000000,5,5.2,4.7,4.85,964165,0
+ACTG.US,D,20170926,000000,4.95,5.4,4.775,5,2563171,0
+ACTG.US,D,20170927,000000,5.2,5.5,4.5,4.65,3746240,0
+ACTG.US,D,20170928,000000,4.55,4.6,4.1,4.1,1630495,0
+ACTG.US,D,20170929,000000,4.3,4.65,4.155,4.55,1824576,0
+ACTG.US,D,20171002,000000,4.65,4.75,4.45,4.65,795489,0
+ACTG.US,D,20171003,000000,4.6,4.7,4.4,4.65,493700,0
+ACTG.US,D,20171004,000000,4.6,4.65,4.2,4.3,829058,0
+ACTG.US,D,20171005,000000,4.25,4.3,4.2,4.225,491785,0
+ACTG.US,D,20171006,000000,4.2,4.3,4,4.1,787011,0
+ACTG.US,D,20171009,000000,4.15,4.25,4.1,4.1,515432,0
+ACTG.US,D,20171010,000000,4.15,4.35,4.15,4.3,652491,0
+ACTG.US,D,20171011,000000,4.3,4.35,4.25,4.35,415229,0
+ACTG.US,D,20171012,000000,4.3,4.5,4.2,4.2,241865,0
+ACTG.US,D,20171013,000000,4.2,4.3,4.15,4.2,289956,0
+ACTG.US,D,20171016,000000,4.15,4.15,3.9,3.95,350124,0
+ACTG.US,D,20171017,000000,4,4.1,3.8,3.9,651161,0
+ACTG.US,D,20171018,000000,3.85,4.25,3.85,4.15,586954,0
+ACTG.US,D,20171019,000000,4.1,4.25,4.05,4.1,156464,0
+ACTG.US,D,20171020,000000,4.15,4.3,4.15,4.2,231647,0
+ACTG.US,D,20171023,000000,4.15,4.3,4.1,4.2,572882,0
+ACTG.US,D,20171024,000000,4.2,4.375,4.2,4.2,487933,0
+ACTG.US,D,20171025,000000,4.2,4.25,3.95,4.1,494160,0
+ACTG.US,D,20171026,000000,4.1,4.35,4.05,4.25,742344,0
+ACTG.US,D,20171027,000000,4.4912,4.5,4.3,4.35,751893,0
+ACTG.US,D,20171030,000000,4.4,4.55,4.35,4.5,825972,0
+ACTG.US,D,20171031,000000,4.55,4.7,4.425,4.5,624709,0
+ACTG.US,D,20171101,000000,4.6,4.6,4.4,4.475,281153,0
+ACTG.US,D,20171102,000000,4.45,4.55,4.35,4.45,418639,0
+ACTG.US,D,20171103,000000,4.5,4.5,4.35,4.45,254308,0
+ACTG.US,D,20171106,000000,4.45,4.525,4.35,4.5,453655,0
+ACTG.US,D,20171107,000000,4.1,4.375,4.05,4.2,610792,0
+ACTG.US,D,20171108,000000,4.15,4.15,4,4.15,254982,0
+ACTG.US,D,20171109,000000,4.1,4.25,3.95,4,518849,0
+ACTG.US,D,20171110,000000,4.05,4.05,3.95,4,287167,0
+ACTG.US,D,20171113,000000,3.95,4.05,3.95,3.95,224635,0
+ACTG.US,D,20171114,000000,3.95,4.15,3.95,4.15,347388,0
+ACTG.US,D,20171115,000000,4.05,4.3,3.95,4.15,522832,0
+ACTG.US,D,20171116,000000,4.15,4.3,4.15,4.2,366140,0
+ACTG.US,D,20171117,000000,4.15,4.3,4.15,4.2,423405,0
+ACTG.US,D,20171120,000000,4.25,4.25,4.1,4.15,299382,0
+ACTG.US,D,20171121,000000,4.15,4.225,4.125,4.15,208116,0
+ACTG.US,D,20171122,000000,4.2,4.395,4.2,4.3,301626,0
+ACTG.US,D,20171124,000000,4.35,4.4,4.2,4.3,166317,0
+ACTG.US,D,20171127,000000,4.25,4.4,4.15,4.15,220746,0
+ACTG.US,D,20171128,000000,4.15,4.35,4.15,4.3,249226,0
+ACTG.US,D,20171129,000000,4.35,4.35,4.175,4.25,274005,0
+ACTG.US,D,20171130,000000,4.3,4.35,4.15,4.2,222609,0
+ACTG.US,D,20171201,000000,4.2,4.25,4.05,4.25,228747,0
+ACTG.US,D,20171204,000000,4.25,4.3,4.15,4.25,166111,0
+ACTG.US,D,20171205,000000,4.25,4.25,4.1,4.15,123535,0
+ACTG.US,D,20171206,000000,4.1,4.3,4.05,4.1,224716,0
+ACTG.US,D,20171207,000000,4.1,4.2,4.1,4.15,150210,0
+ACTG.US,D,20171208,000000,4.15,4.2,4.05,4.15,192912,0
+ACTG.US,D,20171211,000000,4.1,4.35,4.1,4.3,408316,0
+ACTG.US,D,20171212,000000,4.35,4.35,4.25,4.3,168891,0
+ACTG.US,D,20171213,000000,4.35,4.45,4.25,4.3,316557,0
+ACTG.US,D,20171214,000000,4.25,4.35,4.25,4.3,120116,0
+ACTG.US,D,20171215,000000,4.25,4.4,4.2,4.25,697241,0
+ACTG.US,D,20171218,000000,4.3,4.4,4.3,4.35,172857,0
+ACTG.US,D,20171219,000000,4.3,4.395,4.275,4.3,148139,0
+ACTG.US,D,20171220,000000,4.3,4.4,4.25,4.3,173477,0
+ACTG.US,D,20171221,000000,4.35,4.425,4.25,4.25,514212,0
+ACTG.US,D,20171222,000000,4.25,4.35,4.25,4.3,175117,0
+ACTG.US,D,20171226,000000,4.3,4.375,4.2,4.25,269501,0
+ACTG.US,D,20171227,000000,4.3,4.35,4.15,4.2,191380,0
+ACTG.US,D,20171228,000000,4.2,4.3,4.125,4.175,284260,0
+ACTG.US,D,20171229,000000,4.15,4.15,3.9,4.05,835718,0
+ACTG.US,D,20180102,000000,4.1,4.125,3.925,4,223695,0
+ACTG.US,D,20180103,000000,3.95,3.9755,3.6,3.825,777345,0
+ACTG.US,D,20180104,000000,3.85,4,3.75,4,520705,0
+ACTG.US,D,20180105,000000,3.95,4.05,3.85,3.85,112754,0
+ACTG.US,D,20180108,000000,3.85,4,3.8,3.95,141062,0
+ACTG.US,D,20180109,000000,3.95,4.0423,3.8,3.825,192768,0
+ACTG.US,D,20180110,000000,3.8,3.875,3.75,3.8,86060,0
+ACTG.US,D,20180111,000000,3.8,3.9,3.75,3.8,227462,0
+ACTG.US,D,20180112,000000,3.75,3.85,3.65,3.75,807795,0
+ACTG.US,D,20180116,000000,3.8,3.9,3.7,3.75,287599,0
+ACTG.US,D,20180117,000000,3.8,3.85,3.7,3.75,136784,0
+ACTG.US,D,20180118,000000,3.8,3.8,3.605,3.75,273451,0
+ACTG.US,D,20180119,000000,3.7,3.8,3.6694,3.8,172860,0
+ACTG.US,D,20180122,000000,3.75,3.95,3.75,3.9,141058,0
+ACTG.US,D,20180123,000000,3.95,4.1,3.8,3.95,366854,0
+ACTG.US,D,20180124,000000,3.9,4.05,3.9,3.95,69429,0
+ACTG.US,D,20180125,000000,3.95,4.1,3.95,3.95,86020,0
+ACTG.US,D,20180126,000000,4,4.05,3.9,4.05,61871,0
+ACTG.US,D,20180129,000000,4,4.05,3.95,3.95,49300,0
+ACTG.US,D,20180130,000000,3.95,4,3.8,3.875,111012,0
+ACTG.US,D,20180131,000000,3.85,4,3.6,3.65,213952,0
+ACTG.US,D,20180201,000000,3.65,3.75,3.6,3.7,103692,0
+ACTG.US,D,20180202,000000,3.65,3.7,3.6,3.65,413107,0
+ACTG.US,D,20180205,000000,3.65,3.65,3.45,3.5,307366,0
+ACTG.US,D,20180206,000000,3.45,3.5,3.4,3.5,246530,0
+ACTG.US,D,20180207,000000,3.5,3.6,3.375,3.45,309436,0
+ACTG.US,D,20180208,000000,3.45,3.65,3.45,3.5,369609,0
+ACTG.US,D,20180209,000000,3.55,3.6,3.45,3.55,218154,0
+ACTG.US,D,20180212,000000,3.55,3.65,3.35,3.55,273221,0
+ACTG.US,D,20180213,000000,3.55,3.6,3.45,3.6,143589,0
+ACTG.US,D,20180214,000000,3.75,3.775,3.45,3.55,488558,0
+ACTG.US,D,20180215,000000,3.5,3.65,3.45,3.65,229890,0
+ACTG.US,D,20180216,000000,3.6,3.675,3.45,3.45,170545,0
+ACTG.US,D,20180220,000000,3.5,3.6,3.4,3.55,648139,0
+ACTG.US,D,20180221,000000,3.55,3.6,3.45,3.55,335145,0
+ACTG.US,D,20180222,000000,3.6,3.6,3.45,3.5,412454,0
+ACTG.US,D,20180223,000000,3.6,3.6,3.4,3.475,252405,0
+ACTG.US,D,20180226,000000,3.45,3.55,3.45,3.55,313330,0
+ACTG.US,D,20180227,000000,3.5,3.65,3.45,3.55,730987,0
+ACTG.US,D,20180228,000000,3.55,3.6,3.45,3.45,520659,0
+ACTG.US,D,20180301,000000,3.45,3.5,3.4,3.45,395444,0
+ACTG.US,D,20180302,000000,3.4,3.6,3.4,3.55,277011,0
+ACTG.US,D,20180305,000000,3.55,3.7,3.5,3.55,247870,0
+ACTG.US,D,20180306,000000,3.6,3.7,3.55,3.65,310055,0
+ACTG.US,D,20180307,000000,3.65,3.755,3.65,3.7,165830,0
+ACTG.US,D,20180308,000000,3.75,3.8,3.65,3.65,80672,0
+ACTG.US,D,20180309,000000,3.7,3.75,3.55,3.6,263452,0
+ACTG.US,D,20180312,000000,3.6,3.75,3.6,3.7,176405,0
+ACTG.US,D,20180313,000000,3.7,3.8,3.7,3.7,110727,0
+ACTG.US,D,20180314,000000,3.75,3.75,3.55,3.6,226425,0
+ACTG.US,D,20180315,000000,3.6,3.8,3.6,3.7,154385,0
+ACTG.US,D,20180316,000000,3.75,3.9,3.7,3.85,626924,0
+ACTG.US,D,20180319,000000,3.85,3.9,3.55,3.7,322371,0
+ACTG.US,D,20180320,000000,3.65,3.75,3.5,3.55,312168,0
+ACTG.US,D,20180321,000000,3.5,3.65,3.5,3.6,260226,0
+ACTG.US,D,20180322,000000,3.55,3.6,3.5,3.5,146932,0
+ACTG.US,D,20180323,000000,3.55,3.55,3.45,3.45,156638,0
+ACTG.US,D,20180326,000000,3.5,3.5,3.35,3.4,258169,0
+ACTG.US,D,20180327,000000,3.4,3.45,3.3,3.35,110941,0
+ACTG.US,D,20180328,000000,3.35,3.45,3.3,3.35,176860,0
+ACTG.US,D,20180329,000000,3.35,3.5,3.3,3.5,136852,0
+ACTG.US,D,20180402,000000,3.5,3.55,3.35,3.4,90545,0
+ACTG.US,D,20180403,000000,3.4,3.4,3.35,3.35,85013,0
+ACTG.US,D,20180404,000000,3.35,3.45,3.3,3.4,149166,0
+ACTG.US,D,20180405,000000,3.5,3.7,3.45,3.55,407735,0
+ACTG.US,D,20180406,000000,3.55,3.65,3.5,3.5,90803,0
+ACTG.US,D,20180409,000000,3.55,3.55,3.45,3.45,56714,0
+ACTG.US,D,20180410,000000,3.5,3.65,3.475,3.6,122874,0
+ACTG.US,D,20180411,000000,3.625,3.7,3.55,3.625,110845,0
+ACTG.US,D,20180412,000000,3.6,3.7,3.55,3.55,109147,0
+ACTG.US,D,20180413,000000,3.55,3.6,3.5,3.525,116607,0
+ACTG.US,D,20180416,000000,3.55,3.55,3.25,3.3,286141,0
+ACTG.US,D,20180417,000000,3.35,3.55,3.275,3.45,2105103,0
+ACTG.US,D,20180418,000000,3.5,3.6,3.45,3.55,139734,0
+ACTG.US,D,20180419,000000,3.5,3.65,3.5,3.55,99229,0
+ACTG.US,D,20180420,000000,3.55,3.6,3.5,3.6,167242,0
+ACTG.US,D,20180423,000000,3.6,3.675,3.6,3.65,83694,0
+ACTG.US,D,20180424,000000,3.65,3.7,3.5,3.6,288738,0
+ACTG.US,D,20180425,000000,3.6,3.7,3.6,3.65,82999,0
+ACTG.US,D,20180426,000000,3.65,3.8,3.65,3.7,202841,0
+ACTG.US,D,20180427,000000,3.65,3.75,3.65,3.7,54687,0
+ACTG.US,D,20180430,000000,3.7,3.8,3.65,3.65,218173,0
+ACTG.US,D,20180501,000000,3.65,3.75,3.6,3.65,231499,0
+ACTG.US,D,20180502,000000,3.65,3.85,3.55,3.7,288110,0
+ACTG.US,D,20180503,000000,3.65,3.745,3.6,3.7,173770,0
+ACTG.US,D,20180504,000000,3.65,3.75,3.65,3.7,229476,0
+ACTG.US,D,20180507,000000,3.7,3.75,3.6,3.6,305595,0
+ACTG.US,D,20180508,000000,3.6,3.85,3.6,3.75,184718,0
+ACTG.US,D,20180509,000000,3.75,3.8415,3.75,3.8,201416,0
+ACTG.US,D,20180510,000000,3.8,3.85,3.7,3.75,223802,0
+ACTG.US,D,20180511,000000,3.8,3.85,3.75,3.75,245808,0
+ACTG.US,D,20180514,000000,3.8,3.95,3.8,3.8,204234,0
+ACTG.US,D,20180515,000000,3.8,4,3.8,3.85,262636,0
+ACTG.US,D,20180516,000000,3.9,4,3.825,3.85,303241,0
+ACTG.US,D,20180517,000000,3.9,4,3.9,3.9,332744,0
+ACTG.US,D,20180518,000000,3.95,3.975,3.85,3.9,269529,0
+ACTG.US,D,20180521,000000,3.9,4.025,3.855,3.95,192298,0
+ACTG.US,D,20180522,000000,4,4.05,3.9,3.95,323417,0
+ACTG.US,D,20180523,000000,3.95,4.05,3.95,4,176607,0
+ACTG.US,D,20180524,000000,4,4.075,3.9,3.9,204898,0
+ACTG.US,D,20180525,000000,3.9,3.95,3.8167,3.9,142244,0
+ACTG.US,D,20180529,000000,3.9,3.925,3.85,3.9,124482,0
+ACTG.US,D,20180530,000000,3.9,3.925,3.8,3.85,259592,0
+ACTG.US,D,20180531,000000,3.9,3.9,3.85,3.85,77327,0
+ACTG.US,D,20180601,000000,3.85,3.9,3.8,3.85,151441,0
+ACTG.US,D,20180604,000000,3.9,3.925,3.75,3.8,463028,0
+ACTG.US,D,20180605,000000,3.8,4,3.8,3.95,534106,0
+ACTG.US,D,20180606,000000,3.95,4.1,3.95,4.05,293863,0
+ACTG.US,D,20180607,000000,4,4.2,4,4.05,266013,0
+ACTG.US,D,20180608,000000,4,4.15,4,4.1,109090,0
+ACTG.US,D,20180611,000000,4.1,4.2,4.1,4.2,439895,0
+ACTG.US,D,20180612,000000,4.2,4.25,4.15,4.15,160616,0
+ACTG.US,D,20180613,000000,4.15,4.25,4.125,4.2,216164,0
+ACTG.US,D,20180614,000000,4.2,4.395,4.15,4.35,443626,0
+ACTG.US,D,20180615,000000,4.35,4.4,4.25,4.4,463126,0
+ACTG.US,D,20180618,000000,4.35,4.4,4.25,4.3,181166,0
+ACTG.US,D,20180619,000000,4.3,4.35,4.1647,4.25,133077,0
+ACTG.US,D,20180620,000000,4.3,4.3,4.15,4.2,289099,0
+ACTG.US,D,20180621,000000,4.2,4.225,4,4.15,415212,0
+ACTG.US,D,20180622,000000,4.15,4.35,4.1,4.35,717462,0
+ACTG.US,D,20180625,000000,4.3,4.35,4.2,4.3,257021,0
+ACTG.US,D,20180626,000000,4.3,4.3,4.2,4.25,101343,0
+ACTG.US,D,20180627,000000,4.25,4.275,4.15,4.25,117564,0
+ACTG.US,D,20180628,000000,4.2,4.25,4.1,4.15,149937,0
+ACTG.US,D,20180629,000000,4.15,4.2,4.05,4.15,326882,0
+ACTG.US,D,20180702,000000,4.1,4.2,4.1,4.15,177970,0
+ACTG.US,D,20180703,000000,4.15,4.15,4.1,4.1,43337,0
+ACTG.US,D,20180705,000000,4.1,4.15,4.05,4.05,305947,0
+ACTG.US,D,20180706,000000,4.05,4.2,4,4.05,119871,0
+ACTG.US,D,20180709,000000,4.05,4.1,4,4.1,57407,0
+ACTG.US,D,20180710,000000,4.1,4.1,3.9,3.95,176766,0
+ACTG.US,D,20180711,000000,3.95,3.95,3.9,3.95,48899,0
+ACTG.US,D,20180712,000000,3.95,4,3.9,3.9,66449,0
+ACTG.US,D,20180713,000000,3.95,3.95,3.8,3.85,116467,0
+ACTG.US,D,20180716,000000,3.9,3.9,3.775,3.85,83165,0
+ACTG.US,D,20180717,000000,3.85,3.85,3.8,3.85,54606,0
+ACTG.US,D,20180718,000000,3.85,4,3.75,3.95,202294,0
+ACTG.US,D,20180719,000000,3.9,3.95,3.85,3.9,130277,0
+ACTG.US,D,20180720,000000,3.9,4,3.85,3.9,82048,0
+ACTG.US,D,20180723,000000,3.85,3.9,3.75,3.8,115049,0
+ACTG.US,D,20180724,000000,3.8,3.9,3.75,3.75,171953,0
+ACTG.US,D,20180725,000000,3.75,3.85,3.7,3.8,95620,0
+ACTG.US,D,20180726,000000,3.8,3.85,3.7,3.8,96565,0
+ACTG.US,D,20180727,000000,3.8,3.85,3.65,3.65,157978,0
+ACTG.US,D,20180730,000000,3.65,3.75,3.65,3.7,83640,0
+ACTG.US,D,20180731,000000,3.7,3.8,3.675,3.8,103611,0
+ACTG.US,D,20180801,000000,3.8,3.8,3.75,3.8,63283,0
+ACTG.US,D,20180802,000000,3.75,3.8,3.65,3.7,118290,0
+ACTG.US,D,20180803,000000,3.7,3.75,3.7,3.75,43516,0
+ACTG.US,D,20180806,000000,3.7,3.75,3.675,3.75,54718,0
+ACTG.US,D,20180807,000000,3.75,3.85,3.75,3.8,178091,0
+ACTG.US,D,20180808,000000,3.85,3.95,3.775,3.95,161505,0
+ACTG.US,D,20180809,000000,3.85,3.95,3.85,3.9,384317,0
+ACTG.US,D,20180810,000000,3.85,3.975,3.85,3.925,147429,0
+ACTG.US,D,20180813,000000,3.95,4,3.9,3.9,105678,0
+ACTG.US,D,20180814,000000,3.9,3.9,3.75,3.85,190091,0
+ACTG.US,D,20180815,000000,3.8,3.9,3.7,3.75,126814,0
+ACTG.US,D,20180816,000000,3.75,3.9,3.75,3.9,80556,0
+ACTG.US,D,20180817,000000,3.85,3.945,3.8,3.9,88459,0
+ACTG.US,D,20180820,000000,3.95,3.95,3.8,3.9,323409,0
+ACTG.US,D,20180821,000000,3.9,4,3.9,3.9,148384,0
+ACTG.US,D,20180822,000000,3.95,4,3.9,4,126865,0
+ACTG.US,D,20180823,000000,4,4.05,3.85,3.95,172656,0
+ACTG.US,D,20180824,000000,3.95,4,3.8,3.85,87661,0
+ACTG.US,D,20180827,000000,3.85,3.95,3.85,3.875,65690,0
+ACTG.US,D,20180828,000000,3.9,3.9,3.85,3.9,21281,0
+ACTG.US,D,20180829,000000,3.85,3.85,3.8,3.85,68806,0
+ACTG.US,D,20180830,000000,3.85,3.9,3.8,3.8,195481,0
+ACTG.US,D,20180831,000000,3.8,3.9,3.75,3.9,83893,0
+ACTG.US,D,20180904,000000,3.9,3.95,3.85,3.9,93540,0
+ACTG.US,D,20180905,000000,3.9,3.9,3.75,3.8,388822,0
+ACTG.US,D,20180906,000000,3.8,3.85,3.35,3.35,258720,0
+ACTG.US,D,20180907,000000,3.35,3.7,3.35,3.5,314378,0
+ACTG.US,D,20180910,000000,3.55,3.6,3.45,3.5,72467,0
+ACTG.US,D,20180911,000000,3.5,3.55,3.35,3.4,134864,0
+ACTG.US,D,20180912,000000,3.35,3.4,3.05,3.275,314493,0
+ACTG.US,D,20180913,000000,3.35,3.7,3.25,3.45,278396,0
+ACTG.US,D,20180914,000000,3.4,3.45,3.3,3.35,146740,0
+ACTG.US,D,20180917,000000,3.3,3.395,3.25,3.25,114634,0
+ACTG.US,D,20180918,000000,3.3,3.35,3.2,3.2,99081,0
+ACTG.US,D,20180919,000000,3.2,3.3,3.1,3.25,200913,0
+ACTG.US,D,20180920,000000,3.25,3.35,3.2,3.2,131772,0
+ACTG.US,D,20180921,000000,3.15,3.3,3.1246,3.3,461311,0
+ACTG.US,D,20180924,000000,3.25,3.35,3.15,3.15,174513,0
+ACTG.US,D,20180925,000000,3.1,3.25,3.1,3.15,340083,0
+ACTG.US,D,20180926,000000,3.2,3.3,3.15,3.2,150621,0
+ACTG.US,D,20180927,000000,3.25,3.25,3.15,3.2,150110,0
+ACTG.US,D,20180928,000000,3.25,3.25,3.15,3.2,214289,0
+ACTG.US,D,20181001,000000,3.21,3.3,3.18,3.21,136542,0
+ACTG.US,D,20181002,000000,3.2,3.25,3.1,3.21,201972,0
+ACTG.US,D,20181003,000000,3.22,3.27,3.15,3.18,142252,0
+ACTG.US,D,20181004,000000,3.17,3.22,3.11,3.16,119526,0
+ACTG.US,D,20181005,000000,3.18,3.24,3.11,3.2,142092,0
+ACTG.US,D,20181008,000000,3.21,3.24,3.14,3.2,60598,0
+ACTG.US,D,20181009,000000,3.19,3.299,3.12,3.15,94671,0
+ACTG.US,D,20181010,000000,3.15,3.1643,3,3.1,570415,0
+ACTG.US,D,20181011,000000,3.11,3.11,3,3.05,180610,0
+ACTG.US,D,20181012,000000,3.1,3.18,3.02,3.12,211332,0
+ACTG.US,D,20181015,000000,3.11,3.19,3.02,3.09,107097,0
+ACTG.US,D,20181016,000000,3.1,3.14,3.04,3.12,92096,0
+ACTG.US,D,20181017,000000,3.11,3.14,3.05,3.05,82515,0
+ACTG.US,D,20181018,000000,3.05,3.11,3.01,3.08,112734,0
+ACTG.US,D,20181019,000000,3.06,3.12,3.05,3.08,87492,0
+ACTG.US,D,20181022,000000,3.08,3.12,3.08,3.09,54540,0
+ACTG.US,D,20181023,000000,3.08,3.1,3.03,3.06,59781,0
+ACTG.US,D,20181024,000000,3.05,3.05,2.96,2.98,178122,0
+ACTG.US,D,20181025,000000,3,3,2.85,2.98,366583,0
+ACTG.US,D,20181026,000000,2.89,3.25,2.89,3.06,171991,0
+ACTG.US,D,20181029,000000,3.1,3.23,2.97,3.02,104226,0
+ACTG.US,D,20181030,000000,3.01,3.11,2.98,3.02,91856,0
+ACTG.US,D,20181031,000000,3.04,3.29,2.97,3.28,191232,0
+ACTG.US,D,20181101,000000,3.29,3.29,3.185,3.26,164428,0
+ACTG.US,D,20181102,000000,3.26,3.28,3.2,3.28,84173,0
+ACTG.US,D,20181105,000000,3.28,3.29,3.21,3.26,111088,0
+ACTG.US,D,20181106,000000,3.27,3.31,3.23,3.24,41372,0
+ACTG.US,D,20181107,000000,3.26,3.32,3.2,3.31,110483,0
+ACTG.US,D,20181108,000000,3.3,3.33,3.23,3.3,25612,0
+ACTG.US,D,20181109,000000,3.28,3.2899,3.2,3.2,54214,0
+ACTG.US,D,20181112,000000,3.2,3.2,3.1102,3.19,77292,0
+ACTG.US,D,20181113,000000,3.2,3.25,3.1314,3.22,43993,0
+ACTG.US,D,20181114,000000,3.25,3.25,3.13,3.16,122169,0
+ACTG.US,D,20181115,000000,3.14,3.17,3.09,3.15,88273,0
+ACTG.US,D,20181116,000000,3.1,3.15,3,3.06,109552,0
+ACTG.US,D,20181119,000000,3.05,3.11,2.95,2.99,133782,0
+ACTG.US,D,20181120,000000,2.99,3.02,2.915,2.97,159458,0
+ACTG.US,D,20181121,000000,2.97,3.06,2.97,3,78788,0
+ACTG.US,D,20181123,000000,2.97,3.09,2.97,3.09,26801,0
+ACTG.US,D,20181126,000000,3.09,3.1,3.03,3.05,79821,0
+ACTG.US,D,20181127,000000,3.02,3.09,2.98,3.07,53114,0
+ACTG.US,D,20181128,000000,3.09,3.22,3.02,3.13,149357,0
+ACTG.US,D,20181129,000000,3.17,3.19,3.14,3.17,75180,0
+ACTG.US,D,20181130,000000,3.16,3.22,3.075,3.18,138668,0
+ACTG.US,D,20181203,000000,3.19,3.19,3.05,3.18,121319,0
+ACTG.US,D,20181204,000000,3.18,3.18,2.96,2.99,93847,0
+ACTG.US,D,20181206,000000,2.98,3.095,2.96,3.01,77252,0
+ACTG.US,D,20181207,000000,3.02,3.06,2.9665,3.03,120953,0
+ACTG.US,D,20181210,000000,3.08,3.29,3.03,3.27,185686,0
+ACTG.US,D,20181211,000000,3.3,3.3,3.22,3.25,154300,0
+ACTG.US,D,20181212,000000,3.28,3.28,3.05,3.1,128848,0
+ACTG.US,D,20181213,000000,3.11,3.16,2.92,3.04,211043,0
+ACTG.US,D,20181214,000000,3.04,3.0725,2.96,2.99,118642,0
+ACTG.US,D,20181217,000000,3,3.01,2.94,2.95,167906,0
+ACTG.US,D,20181218,000000,2.96,3.03,2.91,2.99,100320,0
+ACTG.US,D,20181219,000000,3,3.05,2.91,2.94,199510,0
+ACTG.US,D,20181220,000000,2.91,3.04,2.82,2.85,355174,0
+ACTG.US,D,20181221,000000,2.83,2.96,2.75,2.91,528401,0
+ACTG.US,D,20181224,000000,2.91,2.91,2.84,2.88,79724,0
+ACTG.US,D,20181226,000000,2.9,2.9,2.83,2.85,174973,0
+ACTG.US,D,20181227,000000,2.82,2.87,2.79,2.87,210839,0
+ACTG.US,D,20181228,000000,2.87,3.02,2.83,3,207980,0
+ACTG.US,D,20181231,000000,3,3.01,2.85,2.98,208056,0
+ACTG.US,D,20190102,000000,2.95,3.13,2.94,3.1,132407,0
+ACTG.US,D,20190103,000000,3.07,3.13,2.97,3,163009,0
+ACTG.US,D,20190104,000000,3.02,3.1,2.97,2.99,182687,0
+ACTG.US,D,20190107,000000,3.01,3.09,2.97,3.07,170054,0
+ACTG.US,D,20190108,000000,3.07,3.18,3.01,3.14,135961,0
+ACTG.US,D,20190109,000000,3.14,3.19,3.1,3.13,74851,0
+ACTG.US,D,20190110,000000,3.14,3.14,3.05,3.06,138050,0
+ACTG.US,D,20190111,000000,3.03,3.11,3,3.06,106272,0
+ACTG.US,D,20190114,000000,3.05,3.1,3,3.04,74616,0
+ACTG.US,D,20190115,000000,3.03,3.1,3.0061,3.06,75265,0
+ACTG.US,D,20190116,000000,3.0542,3.14,3.05,3.13,132908,0
+ACTG.US,D,20190117,000000,3.13,3.13,3.04,3.1,79785,0
+ACTG.US,D,20190118,000000,3.09,3.09,3.01,3.03,102503,0
+ACTG.US,D,20190122,000000,3.03,3.08,2.98,3.03,138879,0
+ACTG.US,D,20190123,000000,3.05,3.1,2.99,3.05,96150,0
+ACTG.US,D,20190124,000000,3.03,3.09,3.03,3.09,62461,0
+ACTG.US,D,20190125,000000,3.08,3.11,3.03,3.05,49863,0
+ACTG.US,D,20190128,000000,3.05,3.08,3,3.07,155067,0
+ACTG.US,D,20190129,000000,3.09,3.1,3,3.01,130603,0
+ACTG.US,D,20190130,000000,3.01,3.05,3.01,3.03,81062,0
+ACTG.US,D,20190131,000000,3.06,3.06,3.01,3.04,76004,0
+ACTG.US,D,20190201,000000,3.01,3.1,3.01,3.06,82495,0
+ACTG.US,D,20190204,000000,3.06,3.11,3.02,3.11,122784,0
+ACTG.US,D,20190205,000000,3.13,3.16,3.1,3.105,80903,0
+ACTG.US,D,20190206,000000,3.08,3.17,3.06,3.14,90862,0
+ACTG.US,D,20190207,000000,3.09,3.14,3.04,3.07,49717,0
+ACTG.US,D,20190208,000000,3.07,3.16,3.05,3.13,59986,0
+ACTG.US,D,20190211,000000,3.16,3.18,3.135,3.18,63789,0
+ACTG.US,D,20190212,000000,3.23,3.23,3.12,3.17,77471,0
+ACTG.US,D,20190213,000000,3.18,3.19,3.17,3.19,32936,0
+ACTG.US,D,20190214,000000,3.19,3.19,3.11,3.12,66111,0
+ACTG.US,D,20190215,000000,3.15,3.19,3.1,3.18,83515,0
+ACTG.US,D,20190219,000000,3.15,3.2,3.15,3.18,80140,0
+ACTG.US,D,20190220,000000,3.16,3.2,3.16,3.19,52358,0
+ACTG.US,D,20190221,000000,3.16,3.18,3.09,3.12,40037,0
+ACTG.US,D,20190222,000000,3.12,3.24,3.12,3.2,52253,0
+ACTG.US,D,20190225,000000,3.18,3.23,3.13,3.16,72399,0
+ACTG.US,D,20190226,000000,3.16,3.2,3.11,3.11,51455,0
+ACTG.US,D,20190227,000000,3.09,3.15,2.94,3.1,33953,0
+ACTG.US,D,20190228,000000,3.11,3.2,3.04,3.05,62262,0
+ACTG.US,D,20190301,000000,2.95,3.07,2.95,3.05,65664,0
+ACTG.US,D,20190304,000000,3.04,3.109,3.02,3.04,63478,0
+ACTG.US,D,20190305,000000,3.05,3.05,3,3.02,88897,0
+ACTG.US,D,20190306,000000,3.03,3.04,2.99,3.02,241371,0
+ACTG.US,D,20190307,000000,3,3.0427,2.98,2.99,431595,0
+ACTG.US,D,20190308,000000,3,3.05,2.96,3.04,305442,0
+ACTG.US,D,20190311,000000,3.02,3.17,3.02,3.13,83410,0
+ACTG.US,D,20190312,000000,3.1,3.17,3.1,3.15,68952,0
+ACTG.US,D,20190313,000000,3.14,3.17,3.12,3.15,134658,0
+ACTG.US,D,20190314,000000,3.18,3.2,3.05,3.05,246063,0
+ACTG.US,D,20190315,000000,3.05,3.12,2.97,3.02,563658,0
+ACTG.US,D,20190318,000000,3.02,3.1,3.0097,3.09,284673,0
+ACTG.US,D,20190319,000000,3.1,3.14,3.07,3.11,199849,0
+ACTG.US,D,20190320,000000,3.1,3.18,3.0916,3.15,217182,0
+ACTG.US,D,20190321,000000,3.15,3.181,3.14,3.16,100605,0
+ACTG.US,D,20190322,000000,3.16,3.19,3.11,3.14,561684,0
+ACTG.US,D,20190325,000000,3.13,3.33,3.13,3.27,333713,0
+ACTG.US,D,20190326,000000,3.27,3.27,3.2175,3.25,286509,0
+ACTG.US,D,20190327,000000,3.25,3.26,3.18,3.2,138620,0
+ACTG.US,D,20190328,000000,3.24,3.26,3.2101,3.25,82889,0
+ACTG.US,D,20190329,000000,3.25,3.34,3.22,3.26,116384,0
+ACTG.US,D,20190401,000000,3.28,3.31,3.2384,3.25,185390,0
+ACTG.US,D,20190402,000000,3.24,3.28,3.17,3.25,193094,0
+ACTG.US,D,20190403,000000,3.25,3.26,3.24,3.25,107331,0
+ACTG.US,D,20190404,000000,3.26,3.26,3.21,3.23,88214,0
+ACTG.US,D,20190405,000000,3.24,3.3,3.16,3.26,70021,0
+ACTG.US,D,20190408,000000,3.24,3.32,3.21,3.29,185250,0
+ACTG.US,D,20190409,000000,3.25,3.28,3.14,3.15,87661,0
+ACTG.US,D,20190410,000000,3.17,3.21,3.15,3.2,85345,0
+ACTG.US,D,20190411,000000,3.19,3.21,3.12,3.14,69358,0
+ACTG.US,D,20190412,000000,3.15,3.16,3.08,3.12,65930,0
+ACTG.US,D,20190415,000000,3.11,3.1698,3.09,3.14,145472,0
+ACTG.US,D,20190416,000000,3.15,3.19,3.13,3.19,98324,0
+ACTG.US,D,20190417,000000,3.22,3.22,3.1,3.15,176545,0
+ACTG.US,D,20190418,000000,3.13,3.23,3.1,3.19,115123,0
+ACTG.US,D,20190422,000000,3.17,3.24,3.06,3.14,66334,0
+ACTG.US,D,20190423,000000,3.15,3.19,3.06,3.06,201858,0
+ACTG.US,D,20190424,000000,3.06,3.14,3.05,3.09,123161,0
+ACTG.US,D,20190425,000000,3.08,3.16,3.08,3.16,85591,0
+ACTG.US,D,20190426,000000,3.16,3.1876,3.12,3.15,72269,0
+ACTG.US,D,20190429,000000,3.15,3.16,3.11,3.16,208541,0
+ACTG.US,D,20190430,000000,3.16,3.18,3.11,3.18,182243,0
+ACTG.US,D,20190501,000000,3.17,3.19,3.13,3.16,53760,0
+ACTG.US,D,20190502,000000,3.16,3.18,3.1101,3.15,55666,0
+ACTG.US,D,20190503,000000,3.15,3.17,3.11,3.16,49595,0
+ACTG.US,D,20190506,000000,3.08,3.15,3.08,3.13,88038,0
+ACTG.US,D,20190507,000000,3.11,3.1707,3.1,3.12,74796,0
+ACTG.US,D,20190508,000000,3.12,3.16,3.11,3.14,95973,0
+ACTG.US,D,20190509,000000,3.13,3.17,3.06,3.14,75412,0
+ACTG.US,D,20190510,000000,3.11,3.17,3.06,3.17,202592,0
+ACTG.US,D,20190513,000000,3.1,3.16,3.07,3.15,90239,0
+ACTG.US,D,20190514,000000,3.15,3.2,3.15,3.17,44713,0
+ACTG.US,D,20190515,000000,3.16,3.16,3.15,3.15,29257,0
+ACTG.US,D,20190516,000000,3.15,3.2,3.1,3.16,71998,0
+ACTG.US,D,20190517,000000,3.13,3.13,3.045,3.05,98239,0
+ACTG.US,D,20190520,000000,3.04,3.15,3.02,3.14,171431,0
+ACTG.US,D,20190521,000000,3.15,3.16,3.1,3.15,449060,0
+ACTG.US,D,20190522,000000,3.14,3.15,3.1,3.13,47721,0
+ACTG.US,D,20190523,000000,3.11,3.15,3.06,3.1,349001,0
+ACTG.US,D,20190524,000000,3.1,3.13,3.08,3.13,73047,0
+ACTG.US,D,20190528,000000,3.14,3.14,3.05,3.06,47440,0
+ACTG.US,D,20190529,000000,3.04,3.06,3.02,3.06,92057,0
+ACTG.US,D,20190530,000000,3.06,3.14,3.04,3.07,488363,0
+ACTG.US,D,20190531,000000,3.06,3.12,3.06,3.12,723639,0
+ACTG.US,D,20190603,000000,3.12,3.13,3.05,3.09,155590,0
+ACTG.US,D,20190604,000000,3.09,3.12,3.08,3.1,84499,0
+ACTG.US,D,20190605,000000,3.1,3.14,3.09,3.11,60220,0
+ACTG.US,D,20190606,000000,3.1,3.11,3.09,3.11,75168,0
+ACTG.US,D,20190607,000000,3.1,3.13,3.04,3.12,54340,0
+ACTG.US,D,20190610,000000,3.11,3.13,3.08,3.11,47278,0
+ACTG.US,D,20190611,000000,3.13,3.13,3.07,3.11,81445,0
+ACTG.US,D,20190612,000000,3.09,3.11,3.08,3.1,61717,0
+ACTG.US,D,20190613,000000,3.12,3.12,3.1,3.11,28165,0
+ACTG.US,D,20190614,000000,3.11,3.14,3.09,3.09,42336,0
+ACTG.US,D,20190617,000000,3.09,3.12,3.09,3.1,45786,0
+ACTG.US,D,20190618,000000,3.12,3.15,3.09,3.1,73574,0
+ACTG.US,D,20190619,000000,3.1,3.12,3.08,3.09,107651,0
+ACTG.US,D,20190620,000000,3.11,3.2,3.09,3.1,98627,0
+ACTG.US,D,20190621,000000,3.1,3.17,2.84,2.86,388931,0
+ACTG.US,D,20190624,000000,2.87,3.01,2.87,2.88,124039,0
+ACTG.US,D,20190625,000000,2.9,2.91,2.88,2.89,77184,0
+ACTG.US,D,20190626,000000,2.9,2.92,2.83,2.86,409608,0
+ACTG.US,D,20190627,000000,2.85,2.98,2.8466,2.93,141830,0
+ACTG.US,D,20190628,000000,2.91,3.02,2.9,2.96,223791,0
+ACTG.US,D,20190701,000000,2.96,2.96,2.9,2.9,61412,0
+ACTG.US,D,20190702,000000,2.9,2.93,2.7,2.83,311849,0
+ACTG.US,D,20190703,000000,2.83,2.89,2.82,2.89,72327,0
+ACTG.US,D,20190705,000000,2.86,2.92,2.86,2.89,19527,0
+ACTG.US,D,20190708,000000,2.88,2.895,2.82,2.82,19361,0
+ACTG.US,D,20190709,000000,2.81,2.81,2.75,2.79,47152,0
+ACTG.US,D,20190710,000000,2.8,2.86,2.78,2.78,39641,0
+ACTG.US,D,20190711,000000,2.77,2.83,2.77,2.83,61573,0
+ACTG.US,D,20190712,000000,2.83,2.96,2.82,2.82,140594,0
+ACTG.US,D,20190715,000000,2.8,2.8,2.73,2.8,36986,0
+ACTG.US,D,20190716,000000,2.79,2.85,2.77,2.82,48704,0
+ACTG.US,D,20190717,000000,2.82,2.82,2.7493,2.76,43793,0
+ACTG.US,D,20190718,000000,2.76,2.8289,2.7585,2.79,48599,0
+ACTG.US,D,20190719,000000,2.76,2.83,2.76,2.82,52604,0
+ACTG.US,D,20190722,000000,2.82,2.8299,2.73,2.75,38774,0
+ACTG.US,D,20190723,000000,2.76,2.82,2.76,2.8,47790,0
+ACTG.US,D,20190724,000000,2.78,2.82,2.77,2.78,80887,0
+ACTG.US,D,20190725,000000,2.75,2.7853,2.72,2.72,64898,0
+ACTG.US,D,20190726,000000,2.72,2.77,2.72,2.75,57137,0
+ACTG.US,D,20190729,000000,2.75,2.885,2.7,2.77,64837,0
+ACTG.US,D,20190730,000000,2.76,2.84,2.76,2.81,49774,0
+ACTG.US,D,20190731,000000,2.81,2.87,2.79,2.79,72803,0
+ACTG.US,D,20190801,000000,2.78,2.86,2.74,2.75,83224,0
+ACTG.US,D,20190802,000000,2.75,3.09,2.7065,3.06,132608,0
+ACTG.US,D,20190805,000000,3.05,3.05,2.9,2.95,89087,0
+ACTG.US,D,20190806,000000,3.15,3.15,2.91,2.95,84532,0
+ACTG.US,D,20190807,000000,2.95,3.05,2.92,2.97,47182,0
+ACTG.US,D,20190808,000000,2.99,3.05,2.895,2.92,189221,0
+ACTG.US,D,20190809,000000,2.93,2.96,2.86,2.91,45028,0
+ACTG.US,D,20190812,000000,2.89,2.96,2.85,2.94,50923,0
+ACTG.US,D,20190813,000000,2.94,3,2.88,2.95,41924,0
+ACTG.US,D,20190814,000000,2.91,2.94,2.84,2.91,52976,0
+ACTG.US,D,20190815,000000,2.91,2.91,2.84,2.89,93606,0
+ACTG.US,D,20190816,000000,2.89,2.9284,2.81,2.86,79983,0
+ACTG.US,D,20190819,000000,2.85,2.93,2.84,2.89,51590,0
+ACTG.US,D,20190820,000000,2.87,2.9473,2.85,2.87,47787,0
+ACTG.US,D,20190821,000000,2.89,2.96,2.86,2.9,38536,0
+ACTG.US,D,20190822,000000,2.92,2.95,2.88,2.88,41706,0
+ACTG.US,D,20190823,000000,2.87,2.882,2.7,2.71,156775,0
+ACTG.US,D,20190826,000000,2.73,2.735,2.67,2.69,109086,0
+ACTG.US,D,20190827,000000,2.72,2.72,2.58,2.59,84665,0
+ACTG.US,D,20190828,000000,2.56,2.641,2.56,2.63,87243,0
+ACTG.US,D,20190829,000000,2.65,2.68,2.6,2.6,80374,0
+ACTG.US,D,20190830,000000,2.6,2.7,2.57,2.61,104844,0
+ACTG.US,D,20190903,000000,2.57,2.62,2.57,2.585,206770,0
+ACTG.US,D,20190904,000000,2.6,2.68,2.6,2.62,75898,0
+ACTG.US,D,20190905,000000,2.64,2.67,2.58,2.61,72000,0
+ACTG.US,D,20190906,000000,2.63,2.64,2.6,2.61,71901,0
+ACTG.US,D,20190909,000000,2.71,2.71,2.58,2.59,145365,0
+ACTG.US,D,20190910,000000,2.6,2.67,2.59,2.59,163743,0
+ACTG.US,D,20190911,000000,2.61,2.95,2.59,2.91,267739,0
+ACTG.US,D,20190912,000000,2.95,2.99,2.85,2.95,135718,0
+ACTG.US,D,20190913,000000,2.99,3.02,2.93,3.01,157362,0
+ACTG.US,D,20190916,000000,3.04,3.04,2.78,2.82,225141,0
+ACTG.US,D,20190917,000000,2.82,2.91,2.73,2.74,140394,0
+ACTG.US,D,20190918,000000,2.75,2.75,2.67,2.67,93522,0
+ACTG.US,D,20190919,000000,2.67,2.69,2.61,2.67,86080,0
+ACTG.US,D,20190920,000000,2.65,2.79,2.62,2.75,433948,0
+ACTG.US,D,20190923,000000,2.75,2.77,2.68,2.74,87285,0
+ACTG.US,D,20190924,000000,2.74,2.78,2.68,2.68,62820,0
+ACTG.US,D,20190925,000000,2.69,2.79,2.63,2.76,103903,0
+ACTG.US,D,20190926,000000,2.77,2.7795,2.7,2.745,39653,0
+ACTG.US,D,20190927,000000,2.76,2.78,2.695,2.74,42970,0
+ACTG.US,D,20190930,000000,2.74,2.74,2.66,2.68,46225,0
+ACTG.US,D,20191001,000000,2.7,2.7,2.58,2.62,97665,0
+ACTG.US,D,20191002,000000,2.6,2.61,2.56,2.59,169812,0
+ACTG.US,D,20191003,000000,2.57,2.63,2.55,2.62,63741,0
+ACTG.US,D,20191004,000000,2.61,2.6422,2.54,2.55,81567,0
+ACTG.US,D,20191007,000000,2.59,2.59,2.52,2.54,64120,0
+ACTG.US,D,20191008,000000,2.51,2.56,2.5,2.51,60880,0
+ACTG.US,D,20191009,000000,2.51,2.55,2.5,2.52,105746,0
+ACTG.US,D,20191010,000000,2.54,2.6,2.51,2.57,95908,0
+ACTG.US,D,20191011,000000,2.58,2.87,2.55,2.74,142546,0
+ACTG.US,D,20191014,000000,2.72,2.72,2.6,2.64,28720,0
+ACTG.US,D,20191015,000000,2.63,2.72,2.61,2.7,57096,0
+ACTG.US,D,20191016,000000,2.69,2.7,2.66,2.69,21802,0
+ACTG.US,D,20191017,000000,2.7,2.71,2.6257,2.69,69087,0
+ACTG.US,D,20191018,000000,2.67,2.72,2.62,2.7,46916,0
+ACTG.US,D,20191021,000000,2.69,2.72,2.68,2.7,57284,0
+ACTG.US,D,20191022,000000,2.69,2.7,2.6374,2.66,40005,0
+ACTG.US,D,20191023,000000,2.67,2.67,2.62,2.64,52480,0
+ACTG.US,D,20191024,000000,2.66,2.73,2.56,2.56,61234,0
+ACTG.US,D,20191025,000000,2.58,2.61,2.5,2.53,103928,0
+ACTG.US,D,20191028,000000,2.52,2.5649,2.52,2.545,59578,0
+ACTG.US,D,20191029,000000,2.54,2.55,2.48,2.5,82403,0
+ACTG.US,D,20191030,000000,2.51,2.52,2.47,2.51,91843,0
+ACTG.US,D,20191031,000000,2.51,2.56,2.51,2.54,65446,0
+ACTG.US,D,20191101,000000,2.58,2.6,2.53,2.56,93085,0
+ACTG.US,D,20191104,000000,2.59,2.6,2.55,2.55,42222,0
+ACTG.US,D,20191105,000000,2.57,2.574,2.47,2.5,115521,0
+ACTG.US,D,20191106,000000,2.51,2.55,2.46,2.46,301736,0
+ACTG.US,D,20191107,000000,2.49,2.56,2.42,2.55,170976,0
+ACTG.US,D,20191108,000000,2.55,2.6425,2.55,2.58,111866,0
+ACTG.US,D,20191111,000000,2.57,2.62,2.52,2.61,38415,0
+ACTG.US,D,20191112,000000,2.62,2.8382,2.62,2.78,136917,0
+ACTG.US,D,20191113,000000,2.77,3.05,2.77,2.98,143202,0
+ACTG.US,D,20191114,000000,2.98,3.08,2.88,2.99,210595,0
+ACTG.US,D,20191115,000000,3.04,3.04,2.91,2.95,51514,0
+ACTG.US,D,20191118,000000,3.48,3.5,3.02,3.07,1151003,0
+ACTG.US,D,20191119,000000,3.07,3.17,3.07,3.12,222364,0
+ACTG.US,D,20191120,000000,3.1,3.18,3.03,3.03,126700,0
+ACTG.US,D,20191121,000000,3.03,3.0852,2.97,3.03,91829,0
+ACTG.US,D,20191122,000000,3.04,3.04,2.98,2.99,74339,0
+ACTG.US,D,20191125,000000,3.03,3.09,3.01,3.06,123677,0
+ACTG.US,D,20191126,000000,3.05,3.12,2.98,3,102790,0
+ACTG.US,D,20191127,000000,3.01,3.01,2.93,2.93,36035,0
+ACTG.US,D,20191129,000000,2.93,3,2.92,2.97,35910,0
+ACTG.US,D,20191202,000000,3,3,2.83,2.89,233547,0
+ACTG.US,D,20191203,000000,2.86,2.87,2.82,2.84,90008,0
+ACTG.US,D,20191204,000000,2.84,2.9,2.83,2.88,59203,0
+ACTG.US,D,20191205,000000,2.89,2.95,2.88,2.93,30606,0
+ACTG.US,D,20191206,000000,2.95,3.01,2.92,2.935,74770,0
+ACTG.US,D,20191209,000000,2.9101,2.9554,2.86,2.875,67793,0
+ACTG.US,D,20191210,000000,2.8674,2.99,2.8674,2.93,50200,0
+ACTG.US,D,20191211,000000,2.95,2.99,2.89,2.99,93749,0
+ACTG.US,D,20191212,000000,2.97,2.99,2.91,2.97,72444,0
+ACTG.US,D,20191213,000000,2.97,2.99,2.85,2.86,118895,0
+ACTG.US,D,20191216,000000,2.9,2.9,2.83,2.85,62252,0
+ACTG.US,D,20191217,000000,2.86,2.86,2.74,2.76,112170,0
+ACTG.US,D,20191218,000000,2.74,2.78,2.7132,2.73,59225,0
+ACTG.US,D,20191219,000000,2.72,2.84,2.72,2.77,88427,0
+ACTG.US,D,20191220,000000,2.79,2.83,2.69,2.7,135223,0
+ACTG.US,D,20191223,000000,2.75,2.75,2.6,2.61,166065,0
+ACTG.US,D,20191224,000000,2.6,2.68,2.59,2.67,41710,0
+ACTG.US,D,20191226,000000,2.65,2.68,2.64,2.68,22254,0
+ACTG.US,D,20191227,000000,2.68,2.71,2.65,2.67,315788,0
+ACTG.US,D,20191230,000000,2.8,2.8,2.65,2.67,331114,0
+ACTG.US,D,20191231,000000,2.66,2.73,2.65,2.66,109250,0
+ACTG.US,D,20200102,000000,2.68,2.73,2.62,2.63,54623,0
+ACTG.US,D,20200103,000000,2.61,2.67,2.61,2.62,61481,0
+ACTG.US,D,20200106,000000,2.62,2.72,2.6,2.71,117913,0
+ACTG.US,D,20200107,000000,2.7,2.75,2.67,2.71,33615,0
+ACTG.US,D,20200108,000000,2.69,2.71,2.68,2.7,29254,0
+ACTG.US,D,20200109,000000,2.73,2.75,2.68,2.7,70911,0
+ACTG.US,D,20200110,000000,2.7,2.7273,2.65,2.68,54869,0
+ACTG.US,D,20200113,000000,2.67,2.75,2.67,2.73,53862,0
+ACTG.US,D,20200114,000000,2.75,2.75,2.67,2.69,74988,0
+ACTG.US,D,20200115,000000,2.68,2.71,2.66,2.67,60984,0
+ACTG.US,D,20200116,000000,2.67,2.82,2.67,2.77,77788,0
+ACTG.US,D,20200117,000000,2.81,2.81,2.73,2.77,123280,0
+ACTG.US,D,20200121,000000,2.75,2.77,2.68,2.69,108944,0
+ACTG.US,D,20200122,000000,2.69,2.7196,2.65,2.65,95607,0
+ACTG.US,D,20200123,000000,2.65,2.6632,2.57,2.59,122547,0
+ACTG.US,D,20200124,000000,2.58,2.64,2.58,2.62,42994,0
+ACTG.US,D,20200127,000000,2.6,2.6,2.52,2.53,103966,0
+ACTG.US,D,20200128,000000,2.53,2.55,2.5,2.51,343181,0
+ACTG.US,D,20200129,000000,2.5,2.54,2.42,2.43,164252,0
+ACTG.US,D,20200130,000000,2.41,2.601,2.4,2.57,124626,0
+ACTG.US,D,20200131,000000,2.57,2.57,2.45,2.5,108458,0
+ACTG.US,D,20200203,000000,2.5,2.61,2.42,2.48,81151,0
+ACTG.US,D,20200204,000000,2.48,2.5,2.44,2.45,87849,0
+ACTG.US,D,20200205,000000,2.45,2.5,2.425,2.44,52223,0
+ACTG.US,D,20200206,000000,2.44,2.57,2.44,2.55,77902,0
+ACTG.US,D,20200207,000000,2.52,2.56,2.46,2.48,36847,0
+ACTG.US,D,20200210,000000,2.47,2.5,2.46,2.47,60831,0
+ACTG.US,D,20200211,000000,2.47,2.4877,2.42,2.45,94148,0
+ACTG.US,D,20200212,000000,2.46,2.52,2.42,2.47,101588,0
+ACTG.US,D,20200213,000000,2.47,2.47,2.41,2.43,51947,0
+ACTG.US,D,20200214,000000,2.42,2.47,2.3912,2.45,97139,0
+ACTG.US,D,20200218,000000,2.44,2.46,2.41,2.425,109355,0
+ACTG.US,D,20200219,000000,2.43,2.5099,2.38,2.38,135802,0
+ACTG.US,D,20200220,000000,2.38,2.485,2.38,2.46,171136,0
+ACTG.US,D,20200221,000000,2.47,2.6299,2.47,2.59,203168,0
+ACTG.US,D,20200224,000000,2.55,2.5975,2.39,2.51,114389,0
+ACTG.US,D,20200225,000000,2.5,2.5012,2.4,2.44,134868,0
+ACTG.US,D,20200226,000000,2.44,2.52,2.41,2.43,118019,0
+ACTG.US,D,20200227,000000,2.42,2.44,2.33,2.33,180755,0
+ACTG.US,D,20200228,000000,2.3,2.415,2.3,2.3,284239,0
+ACTG.US,D,20200302,000000,2.32,2.39,2.3,2.34,423220,0
+ACTG.US,D,20200303,000000,2.35,2.39,2.31,2.32,162230,0
+ACTG.US,D,20200304,000000,2.34,2.39,2.3,2.315,154557,0
+ACTG.US,D,20200305,000000,2.3,2.3262,2.2169,2.24,219440,0
+ACTG.US,D,20200306,000000,2.19,2.29,2.19,2.22,157984,0
+ACTG.US,D,20200309,000000,2.15,2.22,2.09,2.16,448448,0
+ACTG.US,D,20200310,000000,2.2,2.2,2.04,2.16,393554,0
+ACTG.US,D,20200311,000000,2.1,2.33,2.1,2.22,272250,0
+ACTG.US,D,20200312,000000,2.19,2.31,2.11,2.27,371241,0
+ACTG.US,D,20200313,000000,2.35,2.37,2.21,2.3,164287,0
+ACTG.US,D,20200316,000000,1.76,2.3,1.75,2.09,415641,0
+ACTG.US,D,20200317,000000,2.09,2.3,2.05,2.21,323888,0
+ACTG.US,D,20200318,000000,2.14,2.17,1.96,2.01,837334,0
+ACTG.US,D,20200319,000000,2.03,2.2855,1.98,2.19,409177,0
+ACTG.US,D,20200320,000000,2.19,2.29,2.05,2.29,443639,0
+ACTG.US,D,20200323,000000,2.3,2.37,2.15,2.25,324990,0
+ACTG.US,D,20200324,000000,2.3,2.38,2.22,2.28,244884,0
+ACTG.US,D,20200325,000000,2.26,2.3418,2.2,2.3,268356,0
+ACTG.US,D,20200326,000000,2.31,2.4,2.28,2.39,224800,0
+ACTG.US,D,20200327,000000,2.31,2.3552,2.215,2.25,192919,0
+ACTG.US,D,20200330,000000,2.22,2.335,2.22,2.31,254388,0
+ACTG.US,D,20200331,000000,2.33,2.355,2.18,2.22,343995,0
+ACTG.US,D,20200401,000000,2.16,2.3,2.1388,2.2,300959,0
+ACTG.US,D,20200402,000000,2.2,2.315,2.2,2.28,237252,0
+ACTG.US,D,20200403,000000,2.26,2.33,2.21,2.31,226319,0
+ACTG.US,D,20200406,000000,2.38,2.46,2.35,2.45,300257,0
+ACTG.US,D,20200407,000000,2.46,2.53,2.305,2.36,265555,0
+ACTG.US,D,20200408,000000,2.4,2.595,2.4,2.51,267317,0
+ACTG.US,D,20200409,000000,2.58,2.66,2.5,2.53,291825,0
+ACTG.US,D,20200413,000000,2.5,2.59,2.47,2.49,152794,0
+ACTG.US,D,20200414,000000,2.53,2.5694,2.36,2.38,237904,0
+ACTG.US,D,20200415,000000,2.29,2.415,2.29,2.39,164019,0
+ACTG.US,D,20200416,000000,2.41,2.45,2.38,2.4,204614,0
+ACTG.US,D,20200417,000000,2.38,2.5,2.37,2.43,185956,0
+ACTG.US,D,20200420,000000,2.43,2.62,2.43,2.53,240216,0
+ACTG.US,D,20200421,000000,2.48,2.65,2.44,2.63,170988,0
+ACTG.US,D,20200422,000000,2.65,2.71,2.54,2.66,145363,0
+ACTG.US,D,20200423,000000,2.65,2.69,2.5,2.54,104356,0
+ACTG.US,D,20200424,000000,2.53,2.615,2.5,2.59,64129,0
+ACTG.US,D,20200427,000000,2.6,2.7063,2.51,2.68,102265,0
+ACTG.US,D,20200428,000000,2.72,2.72,2.61,2.64,60996,0
+ACTG.US,D,20200429,000000,2.71,2.73,2.63,2.63,136072,0
+ACTG.US,D,20200430,000000,2.6,2.61,2.41,2.53,211816,0
+ACTG.US,D,20200501,000000,2.48,2.52,2.4,2.45,142536,0
+ACTG.US,D,20200504,000000,2.44,2.4553,2.39,2.43,107448,0
+ACTG.US,D,20200505,000000,2.47,2.49,2.4,2.415,76637,0
+ACTG.US,D,20200506,000000,2.4,2.42,2.37,2.39,82597,0
+ACTG.US,D,20200507,000000,2.41,2.42,2.34,2.39,103751,0
+ACTG.US,D,20200508,000000,2.43,2.49,2.36,2.45,196328,0
+ACTG.US,D,20200511,000000,2.45,2.55,2.44,2.5,257561,0
+ACTG.US,D,20200512,000000,2.53,2.58,2.4299,2.445,149440,0
+ACTG.US,D,20200513,000000,2.43,2.43,2.3,2.33,145487,0
+ACTG.US,D,20200514,000000,2.29,2.33,2.26,2.28,248609,0
+ACTG.US,D,20200515,000000,2.29,2.3,2.225,2.24,187967,0
+ACTG.US,D,20200518,000000,2.27,2.43,2.27,2.31,174971,0
+ACTG.US,D,20200519,000000,2.3,2.36,2.24,2.25,162724,0
+ACTG.US,D,20200520,000000,2.28,2.375,2.25,2.315,148973,0
+ACTG.US,D,20200521,000000,2.32,2.37,2.3,2.32,81982,0
+ACTG.US,D,20200522,000000,2.59,2.62,2.37,2.6,344045,0
+ACTG.US,D,20200526,000000,2.68,2.69,2.59,2.595,176139,0
+ACTG.US,D,20200527,000000,2.63,2.675,2.53,2.57,163082,0
+ACTG.US,D,20200528,000000,2.6,2.69,2.55,2.57,142585,0
+ACTG.US,D,20200529,000000,2.56,2.61,2.49,2.59,67496,0
+ACTG.US,D,20200601,000000,2.59,2.64,2.55,2.55,147015,0
+ACTG.US,D,20200602,000000,2.58,2.59,2.49,2.5,81681,0
+ACTG.US,D,20200603,000000,2.52,3.36,2.52,2.97,2833060,0
+ACTG.US,D,20200604,000000,2.91,3.22,2.8301,3.19,937321,0
+ACTG.US,D,20200605,000000,3.7,3.8,3.08,3.72,4023801,0
+ACTG.US,D,20200608,000000,3.8,3.9,3.7,3.865,1236225,0
+ACTG.US,D,20200609,000000,3.85,3.95,3.64,3.73,982877,0
+ACTG.US,D,20200610,000000,3.73,4.3,3.71,3.99,1707085,0
+ACTG.US,D,20200611,000000,3.89,3.98,3.73,3.98,854074,0
+ACTG.US,D,20200612,000000,4.07,4.13,3.97,4.01,923609,0
+ACTG.US,D,20200615,000000,3.94,4.1,3.81,4,558164,0
+ACTG.US,D,20200616,000000,4,4.05,3.83,3.97,604969,0
+ACTG.US,D,20200617,000000,4,4.0299,3.84,3.85,404024,0
+ACTG.US,D,20200618,000000,3.79,3.94,3.78,3.87,420955,0
+ACTG.US,D,20200619,000000,3.79,3.99,3.78,3.89,580217,0
+ACTG.US,D,20200622,000000,3.88,3.925,3.78,3.92,263597,0
+ACTG.US,D,20200623,000000,3.99,4.1,3.94,3.98,381133,0
+ACTG.US,D,20200624,000000,3.95,3.98,3.82,3.95,355229,0
+ACTG.US,D,20200625,000000,3.94,3.99,3.84,3.88,293472,0
+ACTG.US,D,20200626,000000,3.89,4.25,3.76,4.08,858105,0
+ACTG.US,D,20200629,000000,4.1,4.17,4.01,4.06,271359,0
+ACTG.US,D,20200630,000000,4.05,4.2,4,4.09,252936,0
+ACTG.US,D,20200701,000000,4.0701,4.14,4.04,4.05,280757,0
+ACTG.US,D,20200702,000000,4.12,4.335,4.07,4.13,1442741,0
+ACTG.US,D,20200706,000000,4.16,4.25,3.95,4,318226,0
+ACTG.US,D,20200707,000000,4,4,3.79,3.85,314453,0
+ACTG.US,D,20200708,000000,3.84,3.92,3.76,3.89,259707,0
+ACTG.US,D,20200709,000000,3.89,3.98,3.84,3.85,288649,0
+ACTG.US,D,20200710,000000,3.86,3.9301,3.75,3.82,201824,0
+ACTG.US,D,20200713,000000,3.83,4.01,3.78,3.79,439311,0
+ACTG.US,D,20200714,000000,3.85,3.94,3.78,3.89,164077,0
+ACTG.US,D,20200715,000000,3.95,4.15,3.896,4.11,272791,0
+ACTG.US,D,20200716,000000,4.09,4.17,4.0401,4.09,222654,0
+ACTG.US,D,20200717,000000,4.08,4.08,3.9,4.005,249788,0
+ACTG.US,D,20200720,000000,4.01,4.29,3.99,4.25,400253,0
+ACTG.US,D,20200721,000000,4.2,4.46,4.04,4.1,729636,0
+ACTG.US,D,20200722,000000,4.07,4.13,4.0401,4.09,173863,0
+ACTG.US,D,20200723,000000,4.08,4.32,3.96,4.02,434263,0
+ACTG.US,D,20200724,000000,3.98,4.125,3.98,4.07,143654,0
+ACTG.US,D,20200727,000000,4.01,4.1199,3.98,4.04,176268,0
+ACTG.US,D,20200728,000000,4.03,4.185,4.03,4.09,240334,0
+ACTG.US,D,20200729,000000,4.12,4.25,3.9875,4.09,199984,0
+ACTG.US,D,20200730,000000,4.05,4.1,3.98,4.04,193110,0
+ACTG.US,D,20200731,000000,4.02,4.04,3.89,3.96,227582,0
+ACTG.US,D,20200803,000000,3.93,4.055,3.911,3.97,112814,0
+ACTG.US,D,20200804,000000,3.97,4.01,3.94,3.97,98312,0
+ACTG.US,D,20200805,000000,4.01,4.01,3.9,3.95,176895,0
+ACTG.US,D,20200806,000000,3.94,4.15,3.94,4.04,327642,0
+ACTG.US,D,20200807,000000,4.06,4.2,4.04,4.14,426357,0
+ACTG.US,D,20200810,000000,4.2,4.25,3.9343,4.1,623601,0
+ACTG.US,D,20200811,000000,4.15,4.19,4.06,4.1,373950,0
+ACTG.US,D,20200812,000000,4.18,4.21,4.07,4.11,207933,0
+ACTG.US,D,20200813,000000,4.12,4.195,4.07,4.13,255691,0
+ACTG.US,D,20200814,000000,4.13,4.13,3.96,4,263320,0
+ACTG.US,D,20200817,000000,4.02,4.05,3.96,4.03,138578,0
+ACTG.US,D,20200818,000000,3.9701,4.03,3.83,3.97,478220,0
+ACTG.US,D,20200819,000000,3.97,4.005,3.92,3.98,119416,0
+ACTG.US,D,20200820,000000,3.96,4,3.92,3.99,80412,0
+ACTG.US,D,20200821,000000,4,4.01,3.91,3.92,163271,0
+ACTG.US,D,20200824,000000,3.89,4.005,3.8659,3.98,206260,0
+ACTG.US,D,20200825,000000,3.99,4.01,3.9589,3.97,306295,0
+ACTG.US,D,20200826,000000,3.99,4,3.89,3.94,230682,0
+ACTG.US,D,20200827,000000,3.97,3.97,3.81,3.85,114744,0
+ACTG.US,D,20200828,000000,3.84,3.91,3.74,3.84,185659,0
+ACTG.US,D,20200831,000000,3.83,3.847,3.72,3.795,182915,0
+ACTG.US,D,20200901,000000,3.76,3.82,3.72,3.82,191448,0
+ACTG.US,D,20200902,000000,3.81,3.91,3.81,3.82,79936,0
+ACTG.US,D,20200903,000000,3.82,3.86,3.72,3.75,140626,0
+ACTG.US,D,20200904,000000,3.76,3.84,3.66,3.8,167199,0
+ACTG.US,D,20200908,000000,3.78,3.86,3.66,3.69,249032,0
+ACTG.US,D,20200909,000000,3.78,3.915,3.78,3.82,229707,0
+ACTG.US,D,20200910,000000,3.84,3.925,3.82,3.82,112420,0
+ACTG.US,D,20200911,000000,3.8,3.859,3.74,3.76,108658,0
+ACTG.US,D,20200914,000000,3.78,3.85,3.77,3.79,80252,0
+ACTG.US,D,20200915,000000,3.8,3.85,3.78,3.79,115726,0
+ACTG.US,D,20200916,000000,3.87,3.9056,3.77,3.79,179516,0
+ACTG.US,D,20200917,000000,3.74,3.84,3.58,3.8,46577,0
+ACTG.US,D,20200918,000000,3.84,3.88,3.74,3.8,183138,0
+ACTG.US,D,20200921,000000,3.73,3.8,3.59,3.61,246610,0
+ACTG.US,D,20200922,000000,3.6,3.7,3.46,3.52,389505,0
+ACTG.US,D,20200923,000000,3.53,3.62,3.46,3.48,195934,0
+ACTG.US,D,20200924,000000,3.49,3.51,3.32,3.38,286034,0
+ACTG.US,D,20200925,000000,3.38,3.4724,3.35,3.38,122485,0
+ACTG.US,D,20200928,000000,3.45,3.63,3.45,3.51,412935,0
+ACTG.US,D,20200929,000000,3.5,3.6,3.43,3.45,70473,0
+ACTG.US,D,20200930,000000,3.47,3.54,3.44,3.47,42265,0
+ACTG.US,D,20201001,000000,3.49,3.58,3.49,3.52,140449,0
+ACTG.US,D,20201002,000000,3.42,3.4899,3.39,3.41,117309,0
+ACTG.US,D,20201005,000000,3.44,3.53,3.36,3.37,119231,0
+ACTG.US,D,20201006,000000,3.37,3.4,3.33,3.34,131914,0
+ACTG.US,D,20201007,000000,3.37,3.37,3.3,3.325,192160,0
+ACTG.US,D,20201008,000000,3.35,3.36,3.25,3.26,282281,0
+ACTG.US,D,20201009,000000,3.36,3.415,3.35,3.38,163258,0
+ACTG.US,D,20201012,000000,3.4,3.445,3.32,3.39,91954,0
+ACTG.US,D,20201013,000000,3.36,3.37,3.33,3.35,77772,0
+ACTG.US,D,20201014,000000,3.35,3.39,3.29,3.32,223594,0
+ACTG.US,D,20201015,000000,3.31,3.47,3.29,3.33,128690,0
+ACTG.US,D,20201016,000000,3.31,3.39,3.235,3.26,219476,0
+ACTG.US,D,20201019,000000,3.2568,3.31,3.16,3.2,144909,0
+ACTG.US,D,20201020,000000,3.22,3.29,3.16,3.22,221947,0
+ACTG.US,D,20201021,000000,3.2144,3.27,3.08,3.24,179691,0
+ACTG.US,D,20201022,000000,3.24,3.41,3.24,3.36,108515,0
+ACTG.US,D,20201023,000000,3.36,3.39,3.29,3.35,61203,0
+ACTG.US,D,20201026,000000,3.34,3.34,3.18,3.3,76951,0
+ACTG.US,D,20201027,000000,3.28,3.28,3.1,3.2,440082,0
+ACTG.US,D,20201028,000000,3.18,3.225,3.06,3.18,127788,0
+ACTG.US,D,20201029,000000,3.18,3.25,3.15,3.22,91201,0
+ACTG.US,D,20201030,000000,3.23,3.23,3.12,3.15,99287,0
+ACTG.US,D,20201102,000000,3.15,3.27,3.14,3.21,106891,0
+ACTG.US,D,20201103,000000,3.26,3.36,3.22,3.28,111776,0
+ACTG.US,D,20201104,000000,3.28,3.37,3.25,3.36,94020,0
+ACTG.US,D,20201105,000000,3.45,3.69,3.45,3.64,391968,0
+ACTG.US,D,20201106,000000,3.65,3.71,3.4,3.59,188353,0
+ACTG.US,D,20201109,000000,3.88,3.88,3.52,3.59,423924,0
+ACTG.US,D,20201110,000000,3.65,3.7,3.55,3.64,628040,0
+ACTG.US,D,20201111,000000,3.68,3.7,3.54,3.6,134594,0
+ACTG.US,D,20201112,000000,3.59,3.64,3.5102,3.63,246660,0
+ACTG.US,D,20201113,000000,3.64,3.72,3.48,3.5,165027,0
+ACTG.US,D,20201116,000000,3.56,3.9,3.56,3.83,273350,0
+ACTG.US,D,20201117,000000,3.82,3.83,3.76,3.79,93500,0
+ACTG.US,D,20201118,000000,3.79,3.79,3.7,3.71,160603,0
+ACTG.US,D,20201119,000000,3.77,3.77,3.55,3.68,113946,0
+ACTG.US,D,20201120,000000,3.65,3.72,3.5,3.7,140822,0
+ACTG.US,D,20201123,000000,3.74,3.82,3.62,3.74,174310,0
+ACTG.US,D,20201124,000000,3.78,3.85,3.66,3.77,263894,0
+ACTG.US,D,20201125,000000,3.76,3.82,3.7157,3.78,208913,0
+ACTG.US,D,20201127,000000,3.77,3.8226,3.6164,3.7,155344,0
+ACTG.US,D,20201130,000000,3.66,3.99,3.61,3.69,1048759,0
+ACTG.US,D,20201201,000000,3.75,3.77,3.6601,3.7,356098,0
+ACTG.US,D,20201202,000000,3.68,3.77,3.6383,3.67,173261,0
+ACTG.US,D,20201203,000000,3.67,3.71,3.63,3.65,151389,0
+ACTG.US,D,20201204,000000,3.65,3.705,3.6,3.63,135383,0
+ACTG.US,D,20201207,000000,3.65,3.65,3.56,3.57,89925,0
+ACTG.US,D,20201208,000000,3.58,3.58,3.48,3.53,252072,0
+ACTG.US,D,20201209,000000,3.55,3.72,3.5348,3.59,201061,0
+ACTG.US,D,20201210,000000,3.59,3.7,3.51,3.675,149116,0
+ACTG.US,D,20201211,000000,3.68,4,3.68,3.79,707322,0
+ACTG.US,D,20201214,000000,3.91,3.92,3.82,3.84,299300,0
+ACTG.US,D,20201215,000000,3.87,3.92,3.75,3.76,283280,0
+ACTG.US,D,20201216,000000,3.77,3.812,3.7,3.74,290218,0
+ACTG.US,D,20201217,000000,3.75,4.05,3.71,4.01,935319,0
+ACTG.US,D,20201218,000000,3.89,4.27,3.83,4.01,1228041,0
+ACTG.US,D,20201221,000000,4.03,4.19,3.85,4,552528,0
+ACTG.US,D,20201222,000000,4.02,4.16,3.96,3.98,438879,0
+ACTG.US,D,20201223,000000,4.04,4.21,4.0101,4.11,336464,0
+ACTG.US,D,20201224,000000,4.19,4.25,4.09,4.1,256539,0
+ACTG.US,D,20201228,000000,4.16,4.28,4.07,4.13,391636,0
+ACTG.US,D,20201229,000000,4.11,4.15,3.925,4.02,338276,0
+ACTG.US,D,20201230,000000,4.02,4.14,3.9001,3.99,313688,0
+ACTG.US,D,20201231,000000,4,4.01,3.91,3.94,317215,0
+ACTG.US,D,20210104,000000,3.95,3.9905,3.8,3.8,315622,0
+ACTG.US,D,20210105,000000,3.78,4.06,3.78,3.99,451813,0
+ACTG.US,D,20210106,000000,4.02,4.07,3.8821,3.9,329749,0
+ACTG.US,D,20210107,000000,3.92,4.4,3.9102,4.22,720028,0
+ACTG.US,D,20210108,000000,4.2,4.4,4.17,4.38,480763,0
+ACTG.US,D,20210111,000000,4.37,4.55,4.1544,4.23,672084,0
+ACTG.US,D,20210112,000000,4.21,4.37,4.15,4.34,294417,0
+ACTG.US,D,20210113,000000,4.35,4.376,4.28,4.3,550605,0
+ACTG.US,D,20210114,000000,4.39,5.57,4.33,5.09,4131361,0
+ACTG.US,D,20210115,000000,4.92,5.26,4.78,5.16,1509392,0
+ACTG.US,D,20210119,000000,5.65,5.76,5.37,5.6,2659299,0
+ACTG.US,D,20210120,000000,5.7,6.02,5.29,5.69,1921398,0
+ACTG.US,D,20210121,000000,5.58,6.25,5.46,6.105,1239416,0
+ACTG.US,D,20210122,000000,6,6.05,5.65,5.74,1538907,0
+ACTG.US,D,20210125,000000,5.59,5.78,5.1,5.6,1652477,0
+ACTG.US,D,20210126,000000,5.69,6.1,5.665,5.95,1404087,0
+ACTG.US,D,20210127,000000,5.75,5.85,5.3,5.66,1150593,0
+ACTG.US,D,20210128,000000,5.66,5.71,5.41,5.66,542691,0
+ACTG.US,D,20210129,000000,5.71,6.05,5.56,5.6,952874,0
+ACTG.US,D,20210201,000000,5.77,6.14,5.7001,5.98,904142,0
+ACTG.US,D,20210202,000000,6.01,6.65,5.99,6.42,3220672,0
+ACTG.US,D,20210203,000000,6.41,7.24,6.41,7.08,2743622,0
+ACTG.US,D,20210204,000000,7.3167,7.7,6.9,7.3,2308687,0
+ACTG.US,D,20210205,000000,7.48,7.5,6.87,7.15,2070943,0
+ACTG.US,D,20210208,000000,7.16,7.2695,6.64,7.18,1964258,0
+ACTG.US,D,20210209,000000,7.2,7.94,7.18,7.49,1927182,0
+ACTG.US,D,20210210,000000,7.65,8.5,7.42,8.05,3002674,0
+ACTG.US,D,20210211,000000,8.24,8.3,7.56,7.86,1328265,0
+ACTG.US,D,20210212,000000,7.92,8.08,7.44,8,1291535,0
+ACTG.US,D,20210216,000000,8.17,8.4,7.79,7.86,1427142,0
+ACTG.US,D,20210217,000000,7.85,8.45,7.84,8.12,1204746,0
+ACTG.US,D,20210218,000000,7.97,8.21,7.67,7.99,1044437,0
+ACTG.US,D,20210219,000000,8.02,8.77,8.02,8.5,2815280,0
+ACTG.US,D,20210222,000000,8.54,9.09,8.02,8.3,3037391,0
+ACTG.US,D,20210223,000000,7.92,8.21,7.43,8.13,1386748,0
+ACTG.US,D,20210224,000000,8,8.27,7.59,7.81,1333703,0
+ACTG.US,D,20210225,000000,7.67,7.9,7.4,7.56,1213555,0
+ACTG.US,D,20210226,000000,7.55,7.5999,6.81,7.1,1649114,0
+ACTG.US,D,20210301,000000,7.3,7.4236,7.08,7.12,961501,0
+ACTG.US,D,20210302,000000,7.15,7.1501,6.77,7.11,1620990,0
+ACTG.US,D,20210303,000000,7.2,7.28,6.86,6.86,1058050,0
+ACTG.US,D,20210304,000000,6.83,6.94,5.88,6.43,1935136,0
+ACTG.US,D,20210305,000000,6.42,6.59,5.86,6.52,1208279,0
+ACTG.US,D,20210308,000000,6.6,6.73,6.36,6.39,695009,0
+ACTG.US,D,20210309,000000,6.5,6.73,6.39,6.53,778940,0
+ACTG.US,D,20210310,000000,6.63,6.9,6.41,6.48,601025,0
+ACTG.US,D,20210311,000000,6.51,6.65,6.25,6.46,978448,0
+ACTG.US,D,20210312,000000,6.39,6.51,6.25,6.39,859514,0
+ACTG.US,D,20210315,000000,6.45,6.56,6.29,6.39,743510,0
+ACTG.US,D,20210316,000000,6.37,6.37,6.03,6.11,1239601,0
+ACTG.US,D,20210317,000000,6.11,6.46,5.88,6.35,881245,0
+ACTG.US,D,20210318,000000,6.3,6.39,6,6.04,811208,0
+ACTG.US,D,20210319,000000,6,6.1,5.78,5.82,1992343,0
+ACTG.US,D,20210322,000000,5.98,6.17,5.86,5.87,1410681,0
+ACTG.US,D,20210323,000000,5.86,5.86,5.65,5.68,782091,0
+ACTG.US,D,20210324,000000,5.7,5.87,5.65,5.72,1019617,0
+ACTG.US,D,20210325,000000,5.72,6.08,5.55,6.055,1307667,0
+ACTG.US,D,20210326,000000,6.08,6.2,5.78,6.07,974799,0
+ACTG.US,D,20210329,000000,6.22,6.3455,5.72,6.15,1216694,0
+ACTG.US,D,20210330,000000,6.43,6.62,5.97,6.11,1094442,0
+ACTG.US,D,20210331,000000,6.31,6.73,6.2199,6.65,962011,0
+ACTG.US,D,20210401,000000,6.69,6.7897,6.23,6.39,836652,0
+ACTG.US,D,20210405,000000,6.49,6.49,6.05,6.32,754966,0
+ACTG.US,D,20210406,000000,6.28,6.46,6.25,6.29,396660,0
+ACTG.US,D,20210407,000000,6.27,6.29,6.08,6.22,479580,0
+ACTG.US,D,20210408,000000,6.25,6.49,6.245,6.47,464383,0
+ACTG.US,D,20210409,000000,6.47,6.61,6.43,6.56,540348,0
+ACTG.US,D,20210412,000000,6.65,6.86,6.58,6.68,811238,0
+ACTG.US,D,20210413,000000,6.65,6.65,6.2401,6.34,567040,0
+ACTG.US,D,20210414,000000,6.3,6.44,5.9,5.92,815641,0
+ACTG.US,D,20210415,000000,5.99,6.26,5.91,6.02,694922,0
+ACTG.US,D,20210416,000000,6.04,6.04,5.65,5.96,1095909,0
+ACTG.US,D,20210419,000000,5.91,6.04,5.76,5.79,661186,0
+ACTG.US,D,20210420,000000,5.74,5.74,5.39,5.45,699194,0
+ACTG.US,D,20210421,000000,5.56,5.87,5.49,5.78,438952,0
+ACTG.US,D,20210422,000000,5.8,5.91,5.73,5.78,297768,0
+ACTG.US,D,20210423,000000,5.82,6.07,5.75,6,358830,0
+ACTG.US,D,20210426,000000,5.83,6.14,5.8,6.11,422482,0
+ACTG.US,D,20210427,000000,6.18,6.28,6.04,6.09,301446,0
+ACTG.US,D,20210428,000000,6.11,6.17,6.01,6.12,257433,0
+ACTG.US,D,20210429,000000,6.2,6.2199,6.08,6.14,337069,0
+ACTG.US,D,20210430,000000,6.11,6.17,5.99,6.08,331500,0
+ACTG.US,D,20210503,000000,6.12,6.22,5.96,6.19,311454,0
+ACTG.US,D,20210504,000000,6.17,6.18,5.81,5.89,521628,0
+ACTG.US,D,20210505,000000,5.92,6.08,5.68,5.94,445034,0
+ACTG.US,D,20210506,000000,5.93,5.93,5.66,5.905,333617,0
+ACTG.US,D,20210507,000000,5.91,6.03,5.83,5.95,446420,0
+ACTG.US,D,20210510,000000,5.97,5.97,5.53,5.54,344239,0
+ACTG.US,D,20210511,000000,5.42,5.82,5.2,5.8,627908,0
+ACTG.US,D,20210512,000000,5.7,5.73,5.44,5.48,539694,0
+ACTG.US,D,20210513,000000,5.51,5.66,5.26,5.4,435878,0
+ACTG.US,D,20210514,000000,5.48,5.54,5.38,5.48,407056,0
+ACTG.US,D,20210517,000000,5.51,5.63,5.26,5.35,505842,0
+ACTG.US,D,20210518,000000,5.29,5.42,5.2,5.2,481459,0
+ACTG.US,D,20210519,000000,5.18,5.62,5.09,5.58,510818,0
+ACTG.US,D,20210520,000000,5.59,5.62,5.38,5.58,367813,0
+ACTG.US,D,20210521,000000,5.64,5.7099,5.465,5.51,256081,0
+ACTG.US,D,20210524,000000,5.53,5.62,5.495,5.6,281176,0
+ACTG.US,D,20210525,000000,5.6,5.67,5.405,5.45,339747,0
+ACTG.US,D,20210526,000000,5.48,5.53,5.29,5.32,460443,0
+ACTG.US,D,20210527,000000,5.37,5.4,5.29,5.3,269615,0
+ACTG.US,D,20210528,000000,5.31,5.38,5.29,5.35,333563,0
+ACTG.US,D,20210601,000000,5.37,5.52,5.301,5.49,400404,0
+ACTG.US,D,20210602,000000,5.5,5.5,5.3496,5.38,322833,0
+ACTG.US,D,20210603,000000,5.35,5.42,5.25,5.39,364098,0
+ACTG.US,D,20210604,000000,5.43,5.456,5.26,5.29,443238,0
+ACTG.US,D,20210607,000000,5.3084,5.79,5.28,5.75,515140,0
+ACTG.US,D,20210608,000000,5.77,6.93,5.67,6.52,2444560,0
+ACTG.US,D,20210609,000000,6.53,6.98,6.4801,6.56,1038249,0
+ACTG.US,D,20210610,000000,6.55,6.6,6.16,6.25,521803,0
+ACTG.US,D,20210611,000000,6.3,6.49,6.185,6.43,204397,0
+ACTG.US,D,20210614,000000,6.49,6.53,6.04,6.08,374445,0
+ACTG.US,D,20210615,000000,6.03,6.13,5.97,6.11,317435,0
+ACTG.US,D,20210616,000000,6.07,6.23,6.02,6.17,300439,0
+ACTG.US,D,20210617,000000,6.12,6.28,6.06,6.24,339744,0
+ACTG.US,D,20210618,000000,6.19,6.2899,6,6.13,355423,0
+ACTG.US,D,20210621,000000,6.14,6.21,6.08,6.13,223514,0
+ACTG.US,D,20210622,000000,6.09,6.14,6.02,6.11,198674,0
+ACTG.US,D,20210623,000000,6.14,6.355,6.11,6.24,318642,0
+ACTG.US,D,20210624,000000,6.29,6.46,6.24,6.45,238941,0
+ACTG.US,D,20210625,000000,6.5,6.66,6.45,6.51,793817,0
+ACTG.US,D,20210628,000000,6.52,6.5699,6.33,6.4,242522,0
+ACTG.US,D,20210629,000000,6.45,6.45,6.2,6.34,198241,0
+ACTG.US,D,20210630,000000,6.34,6.77,6.31,6.76,515889,0
+ACTG.US,D,20210701,000000,6.8,6.87,6.355,6.46,343019,0
+ACTG.US,D,20210702,000000,6.48,6.49,6.27,6.42,182207,0
+ACTG.US,D,20210706,000000,6.44,6.44,6.09,6.19,256448,0
+ACTG.US,D,20210707,000000,6.21,6.215,5.9701,5.98,208628,0
+ACTG.US,D,20210708,000000,5.8,6.01,5.2,5.88,438954,0
+ACTG.US,D,20210709,000000,5.91,6.17,5.86,6.12,202526,0
+ACTG.US,D,20210712,000000,6.07,6.18,5.95,6.1,105309,0
+ACTG.US,D,20210713,000000,6.06,6.19,6.05,6.07,155367,0
+ACTG.US,D,20210714,000000,6.07,6.15,5.87,5.9,186731,0
+ACTG.US,D,20210715,000000,5.88,5.94,5.77,5.8,131102,0
+ACTG.US,D,20210716,000000,6.17,6.17,5.5,5.54,372417,0
+ACTG.US,D,20210719,000000,5.435,5.97,5.43,5.81,370416,0
+ACTG.US,D,20210720,000000,5.77,6.2,5.72,6.05,397873,0
+ACTG.US,D,20210721,000000,6.05,6.34,6.05,6.23,211138,0
+ACTG.US,D,20210722,000000,6.4137,6.4137,5.89,5.94,130182,0
+ACTG.US,D,20210723,000000,5.97,5.975,5.78,5.85,195274,0
+ACTG.US,D,20210726,000000,5.85,5.9699,5.78,5.84,140736,0
+ACTG.US,D,20210727,000000,5.78,5.7927,5.58,5.67,227600,0
+ACTG.US,D,20210728,000000,5.73,5.82,5.65,5.75,172728,0
+ACTG.US,D,20210729,000000,5.76,5.84,5.66,5.68,209895,0
+ACTG.US,D,20210730,000000,5.66,5.75,5.6,5.64,175496,0
+ACTG.US,D,20210802,000000,5.66,5.8654,5.6,5.75,167248,0
+ACTG.US,D,20210803,000000,5.78,5.845,5.55,5.64,148836,0
+ACTG.US,D,20210804,000000,5.57,5.74,5.51,5.63,108733,0
+ACTG.US,D,20210805,000000,5.65,5.83,5.65,5.81,141441,0
+ACTG.US,D,20210806,000000,5.87,5.98,5.735,5.92,120229,0
+ACTG.US,D,20210809,000000,5.71,5.99,5.71,5.93,81575,0
+ACTG.US,D,20210810,000000,5.93,6,5.8283,5.95,148972,0
+ACTG.US,D,20210811,000000,5.99,6.035,5.73,6.02,120396,0
+ACTG.US,D,20210812,000000,6.01,6.02,5.77,5.83,213103,0
+ACTG.US,D,20210813,000000,5.86,5.89,5.7,5.75,220293,0
+ACTG.US,D,20210816,000000,5.76,5.8398,5.51,5.55,414885,0
+ACTG.US,D,20210817,000000,5.5,5.62,5.44,5.47,185928,0
+ACTG.US,D,20210818,000000,5.47,5.685,5.34,5.45,153061,0
+ACTG.US,D,20210819,000000,5.41,5.5099,5.31,5.39,186925,0
+ACTG.US,D,20210820,000000,5.34,5.52,5.34,5.5,168079,0
+ACTG.US,D,20210823,000000,5.57,5.91,5.57,5.84,134067,0
+ACTG.US,D,20210824,000000,5.85,5.9758,5.81,5.85,145879,0
+ACTG.US,D,20210825,000000,5.83,5.87,5.695,5.73,379593,0
+ACTG.US,D,20210826,000000,5.71,5.86,5.63,5.65,134040,0
+ACTG.US,D,20210827,000000,5.64,5.87,5.64,5.72,177044,0
+ACTG.US,D,20210830,000000,5.75,5.96,5.66,5.89,493554,0
+ACTG.US,D,20210831,000000,5.94,6.1499,5.895,6.09,535191,0
+ACTG.US,D,20210901,000000,6.09,6.74,6.02,6.32,1231190,0
+ACTG.US,D,20210902,000000,6.31,6.63,5.7,6.39,872498,0
+ACTG.US,D,20210903,000000,6.36,6.6,6.27,6.59,354539,0
+ACTG.US,D,20210907,000000,6.61,6.87,6.495,6.73,327772,0
+ACTG.US,D,20210908,000000,6.65,6.65,6.33,6.36,316625,0
+ACTG.US,D,20210909,000000,6.31,6.4811,6.2701,6.3,224089,0
+ACTG.US,D,20210910,000000,6.33,7.04,6.3,6.905,1381399,0
+ACTG.US,D,20210913,000000,6.88,6.88,6.45,6.7,417962,0
+ACTG.US,D,20210914,000000,6.69,6.82,6.5,6.55,362869,0
+ACTG.US,D,20210915,000000,6.5,6.55,6.25,6.31,249195,0
+ACTG.US,D,20210916,000000,6.37,6.745,6.32,6.71,527630,0
+ACTG.US,D,20210917,000000,6.8,7.06,6.71,6.95,1222364,0
+ACTG.US,D,20210920,000000,6.71,6.89,6.432,6.54,389926,0
+ACTG.US,D,20210921,000000,6.59,6.7516,6.43,6.7,220333,0
+ACTG.US,D,20210922,000000,6.7,6.7348,6.46,6.64,216330,0
+ACTG.US,D,20210923,000000,6.8,7.2,6.75,7.15,811895,0
+ACTG.US,D,20210924,000000,6.98,7.54,6.97,7.14,895811,0
+ACTG.US,D,20210927,000000,7.17,7.315,7.01,7.07,326642,0
+ACTG.US,D,20210928,000000,7.03,7.038,6.73,6.78,370801,0
+ACTG.US,D,20210929,000000,6.82,7.19,6.82,7,477548,0
+ACTG.US,D,20210930,000000,7.2,7.32,6.76,6.79,2102041,0
+ACTG.US,D,20211001,000000,6.95,7.05,6.77,6.88,748935,0
+ACTG.US,D,20211004,000000,6.83,6.89,6.21,6.27,878830,0
+ACTG.US,D,20211005,000000,6.28,6.3,5.81,6.07,1092383,0
+ACTG.US,D,20211006,000000,5.96,5.99,5.79,5.92,587993,0
+ACTG.US,D,20211007,000000,6.03,6.065,5.83,6.03,358046,0
+ACTG.US,D,20211008,000000,5.95,5.98,5.77,5.84,463711,0
+ACTG.US,D,20211011,000000,5.9,6.06,5.72,5.75,267725,0
+ACTG.US,D,20211012,000000,5.74,5.76,5.44,5.53,697672,0
+ACTG.US,D,20211013,000000,5.54,5.67,5.42,5.62,304640,0
+ACTG.US,D,20211014,000000,5.66,5.73,5.47,5.52,336091,0
+ACTG.US,D,20211015,000000,5.63,5.72,5.485,5.49,296367,0
+ACTG.US,D,20211018,000000,5.51,5.526,5.33,5.5,474640,0
+ACTG.US,D,20211019,000000,5.52,5.74,5.42,5.71,322743,0
+ACTG.US,D,20211020,000000,5.72,5.82,5.66,5.81,169771,0
+ACTG.US,D,20211021,000000,5.78,5.91,5.63,5.68,210549,0
+ACTG.US,D,20211022,000000,5.63,5.68,5.46,5.53,305092,0
+ACTG.US,D,20211025,000000,5.45,5.6,5.43,5.49,220140,0
+ACTG.US,D,20211026,000000,5.5,5.5,5.37,5.44,190562,0
+ACTG.US,D,20211027,000000,5.4,5.5,5.37,5.4,130741,0
+ACTG.US,D,20211028,000000,5.39,5.65,5.38,5.61,247510,0
+ACTG.US,D,20211029,000000,5.63,5.77,5.62,5.73,224679,0
+ACTG.US,D,20211101,000000,5.78,5.99,5.73,5.86,224990,0
+ACTG.US,D,20211102,000000,5.9,5.95,5.52,5.53,288700,0
+ACTG.US,D,20211103,000000,5.53,5.6,5.48,5.51,244801,0
+ACTG.US,D,20211104,000000,5.51,5.57,5.35,5.41,289110,0
+ACTG.US,D,20211105,000000,5.45,5.59,5.41,5.51,373344,0
+ACTG.US,D,20211108,000000,5.56,5.61,5.5,5.51,155690,0
+ACTG.US,D,20211109,000000,5.5,6.16,5.45,5.71,920226,0
+ACTG.US,D,20211110,000000,5.63,5.7107,5.323,5.5,397682,0
+ACTG.US,D,20211111,000000,5.51,5.6,5.4,5.42,186458,0
+ACTG.US,D,20211112,000000,5.42,5.53,5.38,5.51,150487,0
+ACTG.US,D,20211115,000000,5.54,5.6,5.42,5.52,273732,0
+ACTG.US,D,20211116,000000,5.56,5.825,5.41,5.8,447860,0
+ACTG.US,D,20211117,000000,5.75,5.8,5.62,5.67,278605,0
+ACTG.US,D,20211118,000000,5.66,5.705,5.2743,5.52,548719,0
+ACTG.US,D,20211119,000000,5.48,5.57,5.33,5.34,199023,0
+ACTG.US,D,20211122,000000,5.36,5.49,5.23,5.24,485561,0
+ACTG.US,D,20211123,000000,5.24,5.3299,5.0561,5.28,465127,0
+ACTG.US,D,20211124,000000,5.24,5.378,5.15,5.33,184719,0
+ACTG.US,D,20211126,000000,5.01,5.28,5,5.19,265303,0
+ACTG.US,D,20211129,000000,5.29,5.29,4.95,5.08,493167,0
+ACTG.US,D,20211130,000000,4.99,5.1,4.84,4.9,333438,0
+ACTG.US,D,20211201,000000,5.07,5.1,4.67,4.72,478592,0
+ACTG.US,D,20211202,000000,4.76,5.09,4.74,4.98,423228,0
+ACTG.US,D,20211203,000000,4.98,4.98,4.66,4.82,356112,0
+ACTG.US,D,20211206,000000,4.87,4.87,4.582,4.6,296896,0
+ACTG.US,D,20211207,000000,4.61,4.8299,4.61,4.76,346150,0
+ACTG.US,D,20211208,000000,4.8,5.18,4.78,5.11,244661,0
+ACTG.US,D,20211209,000000,5.06,5.2,5.03,5.15,257162,0
+ACTG.US,D,20211210,000000,5.1,5.19,5.04,5.16,273437,0
+ACTG.US,D,20211213,000000,5.09,5.2154,5.0016,5.08,305970,0
+ACTG.US,D,20211214,000000,4.95,5.08,4.72,4.8,379818,0
+ACTG.US,D,20211215,000000,4.81,5,4.76,4.95,370203,0
+ACTG.US,D,20211216,000000,4.94,5.08,4.88,4.91,301179,0
+ACTG.US,D,20211217,000000,4.83,5.12,4.75,4.99,431846,0
+ACTG.US,D,20211220,000000,4.88,4.9,4.66,4.75,320831,0
+ACTG.US,D,20211221,000000,4.75,4.99,4.75,4.96,295773,0
+ACTG.US,D,20211222,000000,5.12,5.24,4.99,5.22,496146,0
+ACTG.US,D,20211223,000000,5.22,5.32,5.18,5.23,187003,0
+ACTG.US,D,20211227,000000,5.23,5.34,5.12,5.28,299760,0
+ACTG.US,D,20211228,000000,5.26,5.35,5.2104,5.26,264103,0
+ACTG.US,D,20211229,000000,5.22,5.29,5.13,5.16,277002,0
+ACTG.US,D,20211230,000000,5.16,5.41,5.16,5.21,339791,0
+ACTG.US,D,20211231,000000,5.19,5.31,5.11,5.13,613734,0
+ACTG.US,D,20220103,000000,5.18,5.395,5.18,5.34,260395,0
+ACTG.US,D,20220104,000000,5.35,5.355,5.19,5.21,217593,0
+ACTG.US,D,20220105,000000,5.2,5.35,5.06,5.07,298420,0
+ACTG.US,D,20220106,000000,5.27,5.27,4.98,5.055,300980,0
+ACTG.US,D,20220107,000000,5.03,5.1099,4.95,5.07,241335,0
+ACTG.US,D,20220110,000000,5.03,5.03,4.89,4.99,261832,0
+ACTG.US,D,20220111,000000,4.97,5.0701,4.92,4.93,251232,0
+ACTG.US,D,20220112,000000,4.96,5.01,4.81,4.87,261929,0
+ACTG.US,D,20220113,000000,4.87,4.94,4.81,4.84,185386,0
+ACTG.US,D,20220114,000000,4.79,4.86,4.72,4.79,259907,0
+ACTG.US,D,20220118,000000,4.74,4.82,4.565,4.58,324689,0
+ACTG.US,D,20220119,000000,4.6,4.63,4.45,4.5,315675,0
+ACTG.US,D,20220120,000000,4.49,4.51,4.36,4.37,414030,0
+ACTG.US,D,20220121,000000,4.3,4.501,4.3,4.34,362976,0
+ACTG.US,D,20220124,000000,4.26,4.355,4.055,4.33,764994,0
+ACTG.US,D,20220125,000000,4.24,4.35,4.195,4.27,280140,0
+ACTG.US,D,20220126,000000,4.34,4.51,4.26,4.33,518856,0
+ACTG.US,D,20220127,000000,4.38,4.59,4.16,4.22,475269,0
+ACTG.US,D,20220128,000000,4.22,4.28,4.01,4.16,382162,0
+ACTG.US,D,20220131,000000,4.15,4.5,4.15,4.5,346951,0
+ACTG.US,D,20220201,000000,4.46,4.56,4.44,4.5,334351,0
+ACTG.US,D,20220202,000000,4.51,4.52,4.36,4.46,249267,0
+ACTG.US,D,20220203,000000,4.39,4.445,4.2,4.2,397215,0
+ACTG.US,D,20220204,000000,4.16,4.34,4.13,4.26,255064,0
+ACTG.US,D,20220207,000000,4.25,4.3,4.18,4.25,294666,0
+ACTG.US,D,20220208,000000,4.25,4.49,4.25,4.42,563082,0
+ACTG.US,D,20220209,000000,4.47,4.51,4.38,4.41,287605,0
+ACTG.US,D,20220210,000000,4.33,4.43,4.275,4.3,244128,0
+ACTG.US,D,20220211,000000,4.33,4.33,4.1,4.15,434912,0
+ACTG.US,D,20220214,000000,4.15,4.41,4.1312,4.25,214461,0
+ACTG.US,D,20220215,000000,4.31,4.4,4.295,4.33,177485,0
+ACTG.US,D,20220216,000000,4.3,4.33,4.25,4.32,88238,0
+ACTG.US,D,20220217,000000,4.28,4.29,4.04,4.05,299931,0
+ACTG.US,D,20220218,000000,4.02,4.06,3.85,3.94,300806,0
+ACTG.US,D,20220222,000000,3.89,3.945,3.765,3.78,320630,0
+ACTG.US,D,20220223,000000,3.79,3.8,3.7,3.73,231067,0
+ACTG.US,D,20220224,000000,3.6,4.02,3.5801,3.96,341224,0
+ACTG.US,D,20220225,000000,3.99,4.03,3.88,3.9,161863,0
+ACTG.US,D,20220228,000000,3.86,3.9,3.76,3.83,237480,0
+ACTG.US,D,20220301,000000,3.79,3.8598,3.67,3.75,160428,0
+ACTG.US,D,20220302,000000,3.8,3.96,3.78,3.9,160356,0
+ACTG.US,D,20220303,000000,3.91,3.91,3.66,3.675,153172,0
+ACTG.US,D,20220304,000000,3.61,3.705,3.6,3.66,192926,0
+ACTG.US,D,20220307,000000,3.69,3.71,3.53,3.56,254465,0
+ACTG.US,D,20220308,000000,3.58,3.7,3.5,3.58,221962,0
+ACTG.US,D,20220309,000000,3.63,3.78,3.55,3.75,200183,0
+ACTG.US,D,20220310,000000,3.7,3.75,3.64,3.73,152707,0
+ACTG.US,D,20220311,000000,3.74,3.7773,3.5,3.53,252803,0
+ACTG.US,D,20220314,000000,3.53,3.53,3.3,3.35,244183,0
+ACTG.US,D,20220315,000000,3.4,3.74,3.3502,3.7,283048,0
+ACTG.US,D,20220316,000000,3.74,3.9291,3.69,3.75,460888,0
+ACTG.US,D,20220317,000000,3.72,3.87,3.66,3.79,146620,0
+ACTG.US,D,20220318,000000,3.74,3.86,3.725,3.8,294215,0
+ACTG.US,D,20220321,000000,3.82,3.87,3.63,3.76,361903,0
+ACTG.US,D,20220322,000000,3.8,4.08,3.69,3.94,361743,0
+ACTG.US,D,20220323,000000,3.83,4.3,3.75,3.99,526895,0
+ACTG.US,D,20220324,000000,4.03,4.03,3.8601,3.91,210369,0
+ACTG.US,D,20220325,000000,3.91,3.94,3.755,3.92,523768,0
+ACTG.US,D,20220328,000000,3.87,3.94,3.79,3.88,248106,0
+ACTG.US,D,20220329,000000,3.94,4.1,3.92,4.07,388717,0
+ACTG.US,D,20220330,000000,4.05,4.219,4.025,4.175,324249,0
+ACTG.US,D,20220331,000000,4.72,4.83,4.41,4.51,801167,0
+ACTG.US,D,20220401,000000,4.49,4.9,4.49,4.69,470357,0
+ACTG.US,D,20220404,000000,4.69,4.71,4.45,4.64,516214,0
+ACTG.US,D,20220405,000000,4.65,4.69,4.49,4.53,241961,0
+ACTG.US,D,20220406,000000,4.5,4.67,4.41,4.63,379155,0
+ACTG.US,D,20220407,000000,4.65,4.81,4.53,4.55,242001,0
+ACTG.US,D,20220408,000000,4.53,4.62,4.41,4.58,215969,0
+ACTG.US,D,20220411,000000,4.53,4.56,4.42,4.53,203349,0
+ACTG.US,D,20220412,000000,4.57,4.57,4.405,4.43,277418,0
+ACTG.US,D,20220413,000000,4.43,4.56,4.43,4.47,236592,0
+ACTG.US,D,20220414,000000,4.5,4.5091,4.36,4.4,234627,0
+ACTG.US,D,20220418,000000,4.42,4.42,4.335,4.38,280718,0
+ACTG.US,D,20220419,000000,4.35,4.6185,4.35,4.54,306591,0
+ACTG.US,D,20220420,000000,4.59,4.605,4.46,4.47,256713,0
+ACTG.US,D,20220421,000000,4.52,4.59,4.36,4.4,362968,0
+ACTG.US,D,20220422,000000,4.36,4.495,4.33,4.4,283251,0
+ACTG.US,D,20220425,000000,4.4,4.45,4.33,4.43,317727,0
+ACTG.US,D,20220426,000000,4.39,4.46,4.33,4.39,343075,0
+ACTG.US,D,20220427,000000,4.39,4.495,4.29,4.35,452722,0
+ACTG.US,D,20220428,000000,4.41,5.06,4.39,4.92,1014591,0
+ACTG.US,D,20220429,000000,4.85,5.04,4.65,4.69,495419,0
+ACTG.US,D,20220502,000000,4.64,4.91,4.61,4.81,511507,0
+ACTG.US,D,20220503,000000,4.79,4.92,4.731,4.86,409781,0
+ACTG.US,D,20220504,000000,4.84,4.91,4.63,4.82,560671,0
+ACTG.US,D,20220505,000000,4.79,4.79,4.5,4.57,440546,0
+ACTG.US,D,20220506,000000,4.57,4.6,4.45,4.53,361150,0
+ACTG.US,D,20220509,000000,4.43,4.705,4.43,4.58,549539,0
+ACTG.US,D,20220510,000000,4.64,4.925,4.56,4.67,654645,0
+ACTG.US,D,20220511,000000,4.65,4.84,4.47,4.65,790162,0
+ACTG.US,D,20220512,000000,4.31,4.79,4.3,4.52,474603,0
+ACTG.US,D,20220513,000000,4.58,4.73,4.44,4.47,502853,0
+ACTG.US,D,20220516,000000,4.45,4.665,4.42,4.47,575674,0
+ACTG.US,D,20220517,000000,4.55,4.69,4.52,4.59,491191,0
+ACTG.US,D,20220518,000000,4.51,4.6,4.35,4.37,653460,0
+ACTG.US,D,20220519,000000,4.36,4.455,4.31,4.33,423943,0
+ACTG.US,D,20220520,000000,4.38,4.41,4.22,4.32,399592,0
+ACTG.US,D,20220523,000000,4.35,4.485,4.255,4.39,439822,0
+ACTG.US,D,20220524,000000,4.33,4.5,4.25,4.33,510457,0
+ACTG.US,D,20220525,000000,4.29,4.515,4.27,4.45,476891,0
+ACTG.US,D,20220526,000000,4.47,4.735,4.47,4.65,573901,0
+ACTG.US,D,20220527,000000,4.69,4.818,4.69,4.73,962091,0
+ACTG.US,D,20220531,000000,4.75,4.89,4.71,4.78,646778,0
+ACTG.US,D,20220601,000000,4.8,4.81,4.615,4.63,644123,0
+ACTG.US,D,20220602,000000,4.62,4.77,4.57,4.58,742462,0
+ACTG.US,D,20220603,000000,4.54,4.54,4.325,4.44,694222,0
+ACTG.US,D,20220606,000000,4.45,4.5,4.34,4.34,598085,0
+ACTG.US,D,20220607,000000,4.33,4.7,4.31,4.6,778538,0
+ACTG.US,D,20220608,000000,4.55,4.625,4.48,4.58,438682,0
+ACTG.US,D,20220609,000000,4.57,4.75,4.51,4.65,603646,0
+ACTG.US,D,20220610,000000,4.56,4.66,4.545,4.61,401754,0
+ACTG.US,D,20220613,000000,4.48,4.535,4.335,4.37,571073,0
+ACTG.US,D,20220614,000000,4.37,4.41,4.22,4.28,512362,0
+ACTG.US,D,20220615,000000,4.29,4.52,4.26,4.45,658456,0
+ACTG.US,D,20220616,000000,4.41,4.48,4.17,4.24,725209,0
+ACTG.US,D,20220617,000000,4.24,4.42,4.22,4.39,814524,0
+ACTG.US,D,20220621,000000,4.42,4.88,4.41,4.78,856185,0
+ACTG.US,D,20220622,000000,4.8,4.9,4.72,4.79,939602,0
+ACTG.US,D,20220623,000000,4.82,4.86,4.69,4.82,698050,0
+ACTG.US,D,20220624,000000,4.85,5.25,4.84,5.02,6977621,0
+ACTG.US,D,20220627,000000,5.01,5.29,4.96,5.14,911914,0
+ACTG.US,D,20220628,000000,5.13,5.26,5.04,5.11,624284,0
+ACTG.US,D,20220629,000000,5.11,5.29,4.97,5.15,776949,0
+ACTG.US,D,20220630,000000,4.99,5.12,4.94,5.04,673334,0
+ACTG.US,D,20220701,000000,4.98,5.07,4.505,4.53,1037679,0
+ACTG.US,D,20220705,000000,4.47,4.8477,4.445,4.76,740180,0
+ACTG.US,D,20220706,000000,4.74,4.8756,4.56,4.76,617519,0
+ACTG.US,D,20220707,000000,4.77,4.97,4.76,4.87,667935,0
+ACTG.US,D,20220708,000000,4.82,5.235,4.82,5.14,633137,0
+ACTG.US,D,20220711,000000,5.11,5.28,5.022,5.22,677618,0
+ACTG.US,D,20220712,000000,5.19,5.3,5.085,5.15,700113,0
+ACTG.US,D,20220713,000000,5.05,5.19,5.025,5.09,212684,0
+ACTG.US,D,20220714,000000,5.03,5.08,4.95,5.02,154818,0
+ACTG.US,D,20220715,000000,5.04,5.08,4.89,4.91,171637,0
+ACTG.US,D,20220718,000000,4.94,5.03,4.805,4.82,122305,0
+ACTG.US,D,20220719,000000,4.85,4.94,4.74,4.84,232672,0
+ACTG.US,D,20220720,000000,4.8,4.94,4.8,4.88,133572,0
+ACTG.US,D,20220721,000000,4.89,4.89,4.76,4.81,216102,0
+ACTG.US,D,20220722,000000,4.8,4.845,4.749,4.8,126416,0
+ACTG.US,D,20220725,000000,4.8,4.815,4.69,4.71,130245,0
+ACTG.US,D,20220726,000000,4.67,4.72,4.61,4.72,165187,0
+ACTG.US,D,20220727,000000,4.76,4.88,4.705,4.76,121956,0
+ACTG.US,D,20220728,000000,4.75,4.97,4.74,4.91,214235,0
+ACTG.US,D,20220729,000000,4.95,5.08,4.91,5.04,235041,0
+ACTG.US,D,20220801,000000,5.04,5.12,4.97,5.05,198695,0
+ACTG.US,D,20220802,000000,5.04,5.12,4.99,5.05,132908,0
+ACTG.US,D,20220803,000000,5.02,5.19,5,5.01,341094,0
+ACTG.US,D,20220804,000000,5.01,5.21,5.01,5.07,405936,0
+ACTG.US,D,20220805,000000,5.03,5.12,4.97,5.05,207075,0
+ACTG.US,D,20220808,000000,5.03,5.14,5,5,184626,0
+ACTG.US,D,20220809,000000,5,5,4.765,4.85,254189,0
+ACTG.US,D,20220810,000000,4.95,5.11,4.89,5.02,254449,0
+ACTG.US,D,20220811,000000,4.83,5.09,4.77,4.83,361471,0
+ACTG.US,D,20220812,000000,4.83,4.949,4.79,4.87,177807,0
+ACTG.US,D,20220815,000000,4.85,4.885,4.77,4.8,175609,0
+ACTG.US,D,20220816,000000,4.74,4.81,4.67,4.72,331568,0
+ACTG.US,D,20220817,000000,4.67,4.76,4.58,4.61,263970,0
+ACTG.US,D,20220818,000000,4.59,4.83,4.56,4.76,212289,0
+ACTG.US,D,20220819,000000,4.73,4.78,4.665,4.69,477196,0
+ACTG.US,D,20220822,000000,4.63,4.84,4.63,4.83,295664,0
+ACTG.US,D,20220823,000000,4.82,4.9,4.69,4.7,320180,0
+ACTG.US,D,20220824,000000,4.7,4.7722,4.64,4.66,162192,0
+ACTG.US,D,20220825,000000,4.65,4.77,4.64,4.76,133403,0
+ACTG.US,D,20220826,000000,4.76,4.76,4.57,4.6,153782,0
+ACTG.US,D,20220829,000000,4.52,4.645,4.5,4.58,131106,0
+ACTG.US,D,20220830,000000,4.58,4.58,4.37,4.51,174000,0
+ACTG.US,D,20220831,000000,4.51,4.51,4.43,4.49,150194,0
+ACTG.US,D,20220901,000000,4.45,4.45,4.26,4.36,218374,0
+ACTG.US,D,20220902,000000,4.37,4.415,4.26,4.27,143054,0
+ACTG.US,D,20220906,000000,4.27,4.27,4.09,4.21,222910,0
+ACTG.US,D,20220907,000000,4.2,4.2,4.09,4.15,156388,0
+ACTG.US,D,20220908,000000,4.15,4.32,4.08,4.12,137607,0
+ACTG.US,D,20220909,000000,4.14,4.24,4.109,4.21,110667,0
+ACTG.US,D,20220912,000000,4.2,4.27,4.17,4.24,101190,0
+ACTG.US,D,20220913,000000,4.17,4.23,4.13,4.19,134207,0
+ACTG.US,D,20220914,000000,4.19,4.21,4.12,4.17,162947,0
+ACTG.US,D,20220915,000000,4.15,4.215,4.11,4.16,136141,0
+ACTG.US,D,20220916,000000,4.08,4.27,4.03,4.27,503802,0
+ACTG.US,D,20220919,000000,4.25,4.26,4.08,4.21,186545,0
+ACTG.US,D,20220920,000000,4.17,4.22,4.11,4.2,95038,0
+ACTG.US,D,20220921,000000,4.2,4.21,4.09,4.12,119675,0
+ACTG.US,D,20220922,000000,4.11,4.15,4.07,4.12,68658,0
+ACTG.US,D,20220923,000000,4.12,4.12,4.02,4.04,114285,0
+ACTG.US,D,20220926,000000,4,4.08,4,4.01,161932,0
+ACTG.US,D,20220927,000000,4.046,4.08,3.99,4.01,78958,0
+ACTG.US,D,20220928,000000,4,4.11,3.94,4.08,166024,0
+ACTG.US,D,20220929,000000,4.06,4.06,3.95,4.01,135115,0
+ACTG.US,D,20220930,000000,3.97,4.09,3.96,4.04,118995,0
+ACTG.US,D,20221003,000000,4.07,4.11,3.99,4.06,98057,0
+ACTG.US,D,20221004,000000,4.1,4.25,4.1,4.23,157757,0
+ACTG.US,D,20221005,000000,4.19,4.24,4.12,4.17,58382,0
+ACTG.US,D,20221006,000000,4.15,4.2,4.06,4.09,102995,0
+ACTG.US,D,20221007,000000,4.05,4.0505,3.88,3.99,179317,0
+ACTG.US,D,20221010,000000,4,4.02,3.83,3.85,58275,0
+ACTG.US,D,20221011,000000,3.83,3.84,3.74,3.8,147796,0
+ACTG.US,D,20221012,000000,3.81,3.845,3.77,3.8,56372,0
+ACTG.US,D,20221013,000000,3.75,3.83,3.68,3.8,413194,0
+ACTG.US,D,20221014,000000,3.83,3.848,3.73,3.75,169682,0
+ACTG.US,D,20221017,000000,3.82,3.83,3.7,3.705,1156307,0
+ACTG.US,D,20221018,000000,3.78,3.78,3.66,3.69,410964,0
+ACTG.US,D,20221019,000000,3.69,3.7204,3.59,3.61,768633,0
+ACTG.US,D,20221020,000000,3.61,3.63,3.54,3.61,416461,0
+ACTG.US,D,20221021,000000,3.58,3.83,3.58,3.77,1251971,0
+ACTG.US,D,20221024,000000,3.78,3.82,3.69,3.74,246663,0
+ACTG.US,D,20221025,000000,3.74,3.9372,3.74,3.87,372543,0
+ACTG.US,D,20221026,000000,3.85,4.04,3.83,3.92,401338,0
+ACTG.US,D,20221027,000000,3.91,4.07,3.9,3.95,303208,0
+ACTG.US,D,20221028,000000,3.98,4.02,3.85,3.9,562318,0
+ACTG.US,D,20221031,000000,4.15,4.37,3.99,3.99,1802525,0
+ACTG.US,D,20221101,000000,4.06,4.1988,3.96,4.13,436493,0
+ACTG.US,D,20221102,000000,4.13,4.165,4.03,4.05,184742,0
+ACTG.US,D,20221103,000000,4,4.055,3.955,3.97,161959,0
+ACTG.US,D,20221104,000000,3.98,4.02,3.88,3.91,589762,0
+ACTG.US,D,20221107,000000,3.99,4.12,3.92,4.005,434232,0
+ACTG.US,D,20221108,000000,3.97,4.0327,3.96,4,209782,0
+ACTG.US,D,20221109,000000,4.06,4.06,3.88,3.94,204322,0
+ACTG.US,D,20221110,000000,4.06,4.09,3.875,3.98,307695,0
+ACTG.US,D,20221111,000000,3.92,4.099,3.92,4.02,132508,0
+ACTG.US,D,20221114,000000,3.94,4,3.87,3.9,260668,0
+ACTG.US,D,20221115,000000,3.94,4.005,3.88,3.94,181051,0
+ACTG.US,D,20221116,000000,3.91,3.97,3.89,3.93,135527,0
+ACTG.US,D,20221117,000000,3.9,3.92,3.82,3.89,191091,0
+ACTG.US,D,20221118,000000,3.9,3.95,3.85,3.87,112015,0
+ACTG.US,D,20221121,000000,3.87,3.92,3.84,3.88,201594,0
+ACTG.US,D,20221122,000000,3.88,3.97,3.86,3.94,143453,0
+ACTG.US,D,20221123,000000,3.95,4.09,3.94,4.08,297764,0
+ACTG.US,D,20221125,000000,4.1,4.2241,4.09,4.12,106237,0
+ACTG.US,D,20221128,000000,4.09,4.15,4.06,4.1,179157,0
+ACTG.US,D,20221129,000000,4.08,4.11,4.02,4.08,104194,0
+ACTG.US,D,20221130,000000,4.08,4.16,4.04,4.13,296434,0
+ACTG.US,D,20221201,000000,4.15,4.15,4.045,4.05,148398,0
+ACTG.US,D,20221202,000000,4.02,4.13,4,4.09,170466,0
+ACTG.US,D,20221205,000000,4.08,4.08,3.96,3.98,120145,0
+ACTG.US,D,20221206,000000,3.95,3.97,3.805,3.85,192260,0
+ACTG.US,D,20221207,000000,3.82,3.89,3.785,3.83,156015,0
+ACTG.US,D,20221208,000000,3.85,3.87,3.76,3.79,157368,0
+ACTG.US,D,20221209,000000,3.77,3.79,3.7,3.73,166379,0
+ACTG.US,D,20221212,000000,3.71,3.75,3.68,3.74,140511,0
+ACTG.US,D,20221213,000000,3.83,3.83,3.59,3.71,358858,0
+ACTG.US,D,20221214,000000,3.72,3.75,3.65,3.7,125978,0
+ACTG.US,D,20221215,000000,3.65,3.65,3.575,3.6,286492,0
+ACTG.US,D,20221216,000000,3.57,3.655,3.56,3.59,273888,0
+ACTG.US,D,20221219,000000,3.62,3.62,3.43,3.51,348886,0
+ACTG.US,D,20221220,000000,3.52,3.72,3.51,3.7,381324,0
+ACTG.US,D,20221221,000000,3.68,3.875,3.68,3.79,421544,0
+ACTG.US,D,20221222,000000,3.81,3.95,3.74,3.92,298745,0
+ACTG.US,D,20221223,000000,3.92,4.02,3.81,3.98,298428,0
+ACTG.US,D,20221227,000000,3.99,4.125,3.94,4.105,246885,0
+ACTG.US,D,20221228,000000,4.1,4.27,4.1,4.21,613402,0
+ACTG.US,D,20221229,000000,4.23,4.35,4.2,4.26,518718,0
+ACTG.US,D,20221230,000000,4.25,4.295,4.1,4.21,256265,0
+ACTG.US,D,20230103,000000,4.22,4.22,3.92,3.99,316059,0
+ACTG.US,D,20230104,000000,3.99,4.03,3.905,3.92,221308,0
+ACTG.US,D,20230105,000000,3.91,3.97,3.85,3.92,172347,0
+ACTG.US,D,20230106,000000,3.93,4,3.905,3.95,376139,0
+ACTG.US,D,20230109,000000,3.85,3.99,3.83,3.96,368057,0
+ACTG.US,D,20230110,000000,3.94,4.2001,3.931,4.1,529595,0
+ACTG.US,D,20230111,000000,4.13,4.15,4.09,4.13,306581,0
+ACTG.US,D,20230112,000000,4.14,4.3,4.14,4.29,411115,0
+ACTG.US,D,20230113,000000,4.27,4.35,4.27,4.34,341269,0
+ACTG.US,D,20230117,000000,4.34,4.385,4.19,4.21,285817,0
+ACTG.US,D,20230118,000000,4.2,4.2372,4.15,4.22,200040,0
+ACTG.US,D,20230119,000000,4.18,4.21,4.15,4.21,87526,0
+ACTG.US,D,20230120,000000,4.22,4.27,4.185,4.23,149527,0
+ACTG.US,D,20230123,000000,4.25,4.3,4.18,4.27,125437,0
+ACTG.US,D,20230124,000000,4.25,4.4,4.16,4.35,206543,0
+ACTG.US,D,20230125,000000,4.33,4.35,4.28,4.33,90049,0
+ACTG.US,D,20230126,000000,4.36,4.435,4.33,4.39,222469,0
+ACTG.US,D,20230127,000000,4.37,4.4299,4.32,4.33,122068,0
+ACTG.US,D,20230130,000000,4.31,4.33,4.2,4.22,108121,0
+ACTG.US,D,20230131,000000,4.22,4.42,4.22,4.36,212558,0
+ACTG.US,D,20230201,000000,4.39,4.41,4.33,4.36,125062,0
+ACTG.US,D,20230202,000000,4.4,4.46,4.33,4.33,329173,0
+ACTG.US,D,20230203,000000,4.31,4.375,4.235,4.26,123168,0
+ACTG.US,D,20230206,000000,4.26,4.4049,4.07,4.15,280086,0
+ACTG.US,D,20230207,000000,4.17,4.23,4.13,4.15,491346,0
+ACTG.US,D,20230208,000000,4.14,4.3,4.12,4.26,432287,0
+ACTG.US,D,20230209,000000,4.27,4.33,4.2,4.24,252096,0
+ACTG.US,D,20230210,000000,4.25,4.31,4.23,4.26,139650,0
+ACTG.US,D,20230213,000000,4.24,4.2505,4.18,4.23,81127,0
+ACTG.US,D,20230214,000000,4.2,4.29,4.1976,4.21,78260,0
+ACTG.US,D,20230215,000000,4.29,4.38,4.19,4.35,125632,0
+ACTG.US,D,20230216,000000,4.29,4.38,4.28,4.36,117988,0
+ACTG.US,D,20230217,000000,4.37,4.42,4.33,4.36,104402,0
+ACTG.US,D,20230221,000000,4.3,4.4,4.28,4.32,143244,0
+ACTG.US,D,20230222,000000,4.32,4.4,4.285,4.34,149785,0
+ACTG.US,D,20230223,000000,4.34,4.385,4.31,4.38,87433,0
+ACTG.US,D,20230224,000000,4.35,4.39,4.275,4.29,89766,0
+ACTG.US,D,20230227,000000,4.31,4.3474,4.2504,4.26,76363,0
+ACTG.US,D,20230228,000000,4.26,4.34,4.2178,4.32,110364,0
+ACTG.US,D,20230301,000000,4.32,4.38,4.29,4.35,141179,0
+ACTG.US,D,20230302,000000,4.33,4.44,4.285,4.39,163060,0
+ACTG.US,D,20230303,000000,4.43,4.49,4.39,4.45,199883,0
+ACTG.US,D,20230306,000000,4.385,4.58,4.385,4.52,188732,0
+ACTG.US,D,20230307,000000,4.52,4.55,4.35,4.38,97467,0
+ACTG.US,D,20230308,000000,4.38,4.43,4.35,4.39,155571,0
+ACTG.US,D,20230309,000000,4.4,4.49,4.37,4.43,253449,0
+ACTG.US,D,20230310,000000,4.42,4.63,4.39,4.57,474040,0
+ACTG.US,D,20230313,000000,4.51,4.51,4.38,4.42,172579,0
+ACTG.US,D,20230314,000000,4.51,4.57,4.472,4.5,223638,0
+ACTG.US,D,20230315,000000,4.5,4.54,4.35,4.54,192366,0
+ACTG.US,D,20230316,000000,4.31,4.5,4.16,4.42,261738,0
+ACTG.US,D,20230317,000000,4.36,4.4,4.1,4.2,580608,0
+ACTG.US,D,20230320,000000,4.2,4.25,4.06,4.15,252980,0
+ACTG.US,D,20230321,000000,4.19,4.3,4.145,4.27,391605,0
+ACTG.US,D,20230322,000000,4.26,4.26,3.99,4.01,359565,0
+ACTG.US,D,20230323,000000,4.01,4.09,3.86,3.91,290668,0
+ACTG.US,D,20230324,000000,3.87,3.94,3.8,3.81,592281,0
+ACTG.US,D,20230327,000000,3.81,3.88,3.73,3.73,239797,0
+ACTG.US,D,20230328,000000,3.73,3.91,3.72,3.9,320493,0
+ACTG.US,D,20230329,000000,3.9,3.911,3.83,3.85,267149,0
+ACTG.US,D,20230330,000000,3.85,3.93,3.77,3.88,221397,0
+ACTG.US,D,20230331,000000,3.91,3.9101,3.82,3.86,195628,0
+ACTG.US,D,20230403,000000,3.89,4.1,3.87,3.95,899735,0
+ACTG.US,D,20230404,000000,4,4.0321,3.64,3.77,470136,0
+ACTG.US,D,20230405,000000,3.74,3.85,3.69,3.77,235023,0
+ACTG.US,D,20230406,000000,3.78,3.83,3.65,3.76,477266,0
+ACTG.US,D,20230410,000000,3.74,3.91,3.73,3.87,254715,0
+ACTG.US,D,20230411,000000,3.86,3.95,3.85,3.89,420989,0
+ACTG.US,D,20230412,000000,3.88,3.88,3.65,3.7,226840,0
+ACTG.US,D,20230413,000000,3.72,3.72,3.6,3.72,281915,0
+ACTG.US,D,20230414,000000,3.73,3.79,3.655,3.78,279783,0
+ACTG.US,D,20230417,000000,3.74,4,3.74,3.94,359409,0
+ACTG.US,D,20230418,000000,3.94,4,3.79,3.83,223785,0
+ACTG.US,D,20230419,000000,3.8,3.81,3.725,3.8,112466,0
+ACTG.US,D,20230420,000000,3.78,3.85,3.6801,3.85,187730,0
+ACTG.US,D,20230421,000000,3.82,3.82,3.7,3.76,181060,0
+ACTG.US,D,20230424,000000,3.73,3.83,3.7,3.73,105013,0
+ACTG.US,D,20230425,000000,3.71,3.73,3.6,3.62,255837,0
+ACTG.US,D,20230426,000000,3.62,3.72,3.6,3.7,123265,0
+ACTG.US,D,20230427,000000,3.71,3.785,3.6925,3.74,172069,0
+ACTG.US,D,20230428,000000,3.75,3.85,3.7312,3.85,153960,0
+ACTG.US,D,20230501,000000,3.83,3.87,3.78,3.86,133448,0
+ACTG.US,D,20230502,000000,3.85,3.85,3.665,3.71,119195,0
+ACTG.US,D,20230503,000000,3.72,3.9,3.72,3.88,214961,0
+ACTG.US,D,20230504,000000,3.87,3.87,3.76,3.83,82430,0
+ACTG.US,D,20230505,000000,3.87,3.925,3.82,3.89,149245,0
+ACTG.US,D,20230508,000000,3.87,3.94,3.8,3.93,109400,0
+ACTG.US,D,20230509,000000,3.93,3.95,3.91,3.91,90081,0
+ACTG.US,D,20230510,000000,3.95,4,3.935,4,151172,0
+ACTG.US,D,20230511,000000,3.99,4.03,3.96,4,221708,0
+ACTG.US,D,20230512,000000,3.94,4.0544,3.71,3.95,111424,0
+ACTG.US,D,20230515,000000,3.97,4.071,3.94,4,255483,0
+ACTG.US,D,20230516,000000,3.99,4.06,3.96,4.03,109112,0
+ACTG.US,D,20230517,000000,4.03,4.14,3.96,4.1,150786,0
+ACTG.US,D,20230518,000000,4.1,4.1,3.94,3.99,295228,0
+ACTG.US,D,20230519,000000,3.97,3.99,3.935,3.98,152559,0
+ACTG.US,D,20230522,000000,4,4.055,3.94,3.94,277462,0
+ACTG.US,D,20230523,000000,3.94,3.99,3.77,3.79,257465,0
+ACTG.US,D,20230524,000000,3.79,3.795,3.71,3.75,265356,0
+ACTG.US,D,20230525,000000,3.71,3.78,3.71,3.75,67855,0
+ACTG.US,D,20230526,000000,3.79,3.99,3.79,3.93,229396,0
+ACTG.US,D,20230530,000000,3.92,3.98,3.865,3.9,215780,0
+ACTG.US,D,20230531,000000,3.89,4.21,3.89,4.14,330752,0
+ACTG.US,D,20230601,000000,4.15,4.38,4.15,4.19,386653,0
+ACTG.US,D,20230602,000000,4.18,4.365,4.18,4.3,203528,0
+ACTG.US,D,20230605,000000,4.32,4.41,4.29,4.37,203682,0
+ACTG.US,D,20230606,000000,4.37,4.655,4.33,4.58,448632,0
+ACTG.US,D,20230607,000000,4.58,4.64,4.5,4.61,326734,0
+ACTG.US,D,20230608,000000,4.61,4.64,4.54,4.59,199982,0
+ACTG.US,D,20230609,000000,4.57,4.595,4.46,4.58,142696,0
+ACTG.US,D,20230612,000000,4.57,4.61,4.55,4.56,175526,0
+ACTG.US,D,20230613,000000,4.56,4.62,4.3,4.53,235715,0
+ACTG.US,D,20230614,000000,4.53,4.585,4.49,4.5,269600,0
+ACTG.US,D,20230615,000000,4.51,4.615,4.5,4.58,329816,0
+ACTG.US,D,20230616,000000,4.54,4.58,4.36,4.54,1144223,0
+ACTG.US,D,20230620,000000,4.52,4.6,4.5,4.54,575783,0
+ACTG.US,D,20230621,000000,4.53,4.56,4.48,4.52,335033,0
+ACTG.US,D,20230622,000000,4.53,4.55,4.43,4.45,317292,0
+ACTG.US,D,20230623,000000,4.43,4.44,4.1,4.14,4813527,0
+ACTG.US,D,20230626,000000,4.18,4.21,4.06,4.09,236172,0
+ACTG.US,D,20230627,000000,4.1,4.1,3.87,3.93,208827,0
+ACTG.US,D,20230628,000000,3.93,4.05,3.89,4.02,198720,0
+ACTG.US,D,20230629,000000,4.03,4.15,4,4.15,193207,0
+ACTG.US,D,20230630,000000,4.16,4.1952,4.12,4.16,157949,0
+ACTG.US,D,20230703,000000,4.16,4.175,4.03,4.1,83804,0
+ACTG.US,D,20230705,000000,4.06,4.07,3.97,3.97,87801,0
+ACTG.US,D,20230706,000000,3.93,3.93,3.85,3.88,120080,0
+ACTG.US,D,20230707,000000,3.87,4.02,3.87,4.02,177556,0
+ACTG.US,D,20230710,000000,4.01,4.17,4.01,4.16,187005,0
+ACTG.US,D,20230711,000000,4.18,4.2,4.08,4.1,199954,0
+ACTG.US,D,20230712,000000,4.16,4.16,4.01,4.03,180585,0
+ACTG.US,D,20230713,000000,4.03,4.12,4.03,4.11,181512,0
+ACTG.US,D,20230714,000000,4.1,4.115,4,4.08,121561,0
+ACTG.US,D,20230717,000000,4.09,4.16,4.08,4.09,88933,0
+ACTG.US,D,20230718,000000,4.1,4.185,4.09,4.15,111775,0
+ACTG.US,D,20230719,000000,4.16,4.18,4.085,4.11,108310,0
+ACTG.US,D,20230720,000000,4.13,4.13,4.03,4.07,123880,0
+ACTG.US,D,20230721,000000,4.11,4.12,4.035,4.06,158172,0
+ACTG.US,D,20230724,000000,4.08,4.12,4.03,4.04,169842,0
+ACTG.US,D,20230725,000000,4.02,4.02,3.94,3.98,106441,0
+ACTG.US,D,20230726,000000,3.98,4.02,3.95,3.95,157615,0
+ACTG.US,D,20230727,000000,3.97,4.035,3.96,3.98,134662,0
+ACTG.US,D,20230728,000000,4.01,4.015,3.925,3.94,76836,0
+ACTG.US,D,20230731,000000,3.95,4.015,3.95,3.99,91268,0
+ACTG.US,D,20230801,000000,3.98,4.025,3.96,4,77170,0
+ACTG.US,D,20230802,000000,3.98,4.05,3.97,4.01,93706,0
+ACTG.US,D,20230803,000000,4,4,3.88,3.92,185823,0
+ACTG.US,D,20230804,000000,3.86,3.94,3.65,3.72,525807,0
+ACTG.US,D,20230807,000000,3.72,3.76,3.685,3.74,242409,0
+ACTG.US,D,20230808,000000,3.72,3.97,3.72,3.88,311440,0
+ACTG.US,D,20230809,000000,3.9,3.97,3.78,3.78,144403,0
+ACTG.US,D,20230810,000000,3.79,3.85,3.735,3.76,161172,0
+ACTG.US,D,20230811,000000,3.76,3.93,3.76,3.81,242771,0
+ACTG.US,D,20230814,000000,3.81,4.06,3.77,3.98,335461,0
+ACTG.US,D,20230815,000000,3.91,3.96,3.76,3.77,220280,0
+ACTG.US,D,20230816,000000,3.77,3.81,3.75,3.76,151360,0
+ACTG.US,D,20230817,000000,3.8,3.815,3.7,3.72,208965,0
+ACTG.US,D,20230818,000000,3.69,3.76,3.66,3.7,416283,0
+ACTG.US,D,20230821,000000,3.71,3.78,3.66,3.74,255347,0
+ACTG.US,D,20230822,000000,3.77,3.81,3.71,3.75,154682,0
+ACTG.US,D,20230823,000000,3.76,3.85,3.745,3.82,173878,0
+ACTG.US,D,20230824,000000,3.79,3.835,3.76,3.77,119368,0
+ACTG.US,D,20230825,000000,3.79,3.855,3.73,3.84,110016,0
+ACTG.US,D,20230828,000000,3.85,3.875,3.81,3.84,94680,0
+ACTG.US,D,20230829,000000,3.83,3.869,3.79,3.82,76945,0
+ACTG.US,D,20230830,000000,3.82,3.94,3.8,3.82,62633,0
+ACTG.US,D,20230831,000000,3.83,3.88,3.79,3.81,144331,0
+ACTG.US,D,20230901,000000,3.81,3.8506,3.76,3.79,107742,0
+ACTG.US,D,20230905,000000,3.76,3.775,3.67,3.67,323602,0
+ACTG.US,D,20230906,000000,3.67,3.7359,3.6,3.62,252346,0
+ACTG.US,D,20230907,000000,3.61,3.64,3.51,3.58,455739,0
+ACTG.US,D,20230908,000000,3.6,3.65,3.53,3.57,235749,0
+ACTG.US,D,20230911,000000,3.58,3.625,3.555,3.6,257246,0
+ACTG.US,D,20230912,000000,3.6,3.72,3.6,3.68,238618,0
+ACTG.US,D,20230913,000000,3.69,3.71,3.58,3.59,231437,0
+ACTG.US,D,20230914,000000,3.59,3.855,3.585,3.74,697040,0
+ACTG.US,D,20230915,000000,3.74,3.78,3.645,3.66,1510409,0
+ACTG.US,D,20230918,000000,3.67,3.71,3.65,3.66,186888,0
+ACTG.US,D,20230919,000000,3.66,3.68,3.61,3.62,145382,0
+ACTG.US,D,20230920,000000,3.63,3.69,3.59,3.59,243432,0
+ACTG.US,D,20230921,000000,3.58,3.7,3.58,3.66,267836,0
+ACTG.US,D,20230922,000000,3.65,3.675,3.56,3.56,169777,0
+ACTG.US,D,20230925,000000,3.55,3.62,3.53,3.55,188944,0
+ACTG.US,D,20230926,000000,3.53,3.59,3.48,3.48,266798,0
+ACTG.US,D,20230927,000000,3.49,3.59,3.49,3.55,172181,0
+ACTG.US,D,20230928,000000,3.56,3.56,3.47,3.52,211687,0
+ACTG.US,D,20230929,000000,3.55,3.69,3.55,3.65,230291,0
+ACTG.US,D,20231002,000000,3.63,3.65,3.52,3.55,191749,0
+ACTG.US,D,20231003,000000,3.55,3.58,3.49,3.55,310734,0
+ACTG.US,D,20231004,000000,3.53,3.5462,3.48,3.51,185848,0
+ACTG.US,D,20231005,000000,3.51,3.55,3.46,3.5,172215,0
+ACTG.US,D,20231006,000000,3.5,3.58,3.49,3.56,149908,0
+ACTG.US,D,20231009,000000,3.54,3.66,3.54,3.65,178075,0
+ACTG.US,D,20231010,000000,3.63,3.7,3.63,3.68,351231,0
+ACTG.US,D,20231011,000000,3.68,3.7,3.61,3.62,107962,0
+ACTG.US,D,20231012,000000,3.64,3.65,3.54,3.63,201620,0
+ACTG.US,D,20231013,000000,3.64,3.64,3.55,3.57,126984,0
+ACTG.US,D,20231016,000000,3.6,3.655,3.565,3.63,127115,0
+ACTG.US,D,20231017,000000,3.62,3.665,3.57,3.57,127371,0
+ACTG.US,D,20231018,000000,3.56,3.56,3.455,3.5,218247,0
+ACTG.US,D,20231019,000000,3.48,3.53,3.43,3.46,105350,0
+ACTG.US,D,20231020,000000,3.47,3.56,3.435,3.5,182238,0
+ACTG.US,D,20231023,000000,3.49,3.56,3.47,3.53,156690,0
+ACTG.US,D,20231024,000000,3.55,3.57,3.54,3.55,157113,0
+ACTG.US,D,20231025,000000,3.52,3.6,3.52,3.545,195379,0
+ACTG.US,D,20231026,000000,3.56,3.56,3.47,3.54,203246,0
+ACTG.US,D,20231027,000000,3.55,3.555,3.52,3.54,116649,0
+ACTG.US,D,20231030,000000,3.57,3.57,3.51,3.53,129113,0
+ACTG.US,D,20231031,000000,3.54,3.61,3.5,3.59,258038,0
+ACTG.US,D,20231101,000000,3.59,3.635,3.55,3.59,161820,0
+ACTG.US,D,20231102,000000,3.65,3.7182,3.585,3.68,355600,0
+ACTG.US,D,20231103,000000,3.73,3.78,3.69,3.72,329626,0
+ACTG.US,D,20231106,000000,3.7,3.755,3.69,3.74,143013,0
+ACTG.US,D,20231107,000000,3.72,3.73,3.66,3.69,124465,0
+ACTG.US,D,20231108,000000,3.69,3.69,3.6,3.67,122992,0
+ACTG.US,D,20231109,000000,3.67,3.69,3.58,3.61,120702,0
+ACTG.US,D,20231110,000000,3.63,3.67,3.545,3.63,261663,0
+ACTG.US,D,20231113,000000,3.625,3.6584,3.61,3.63,125038,0
+ACTG.US,D,20231114,000000,3.73,3.95,3.635,3.69,665117,0
+ACTG.US,D,20231115,000000,3.71,3.74,3.63,3.71,283458,0
+ACTG.US,D,20231116,000000,3.7,3.75,3.635,3.71,369786,0
+ACTG.US,D,20231117,000000,3.74,3.78,3.695,3.74,194796,0
+ACTG.US,D,20231120,000000,3.76,3.78,3.65,3.75,418067,0
+ACTG.US,D,20231121,000000,3.72,3.78,3.65,3.72,223234,0
+ACTG.US,D,20231122,000000,3.73,3.77,3.71,3.74,125427,0
+ACTG.US,D,20231124,000000,3.75,3.78,3.72,3.72,101699,0
+ACTG.US,D,20231127,000000,3.68,3.71,3.64,3.65,216480,0
+ACTG.US,D,20231128,000000,3.64,3.68,3.61,3.64,215120,0
+ACTG.US,D,20231129,000000,3.63,3.67,3.58,3.62,234500,0
+ACTG.US,D,20231130,000000,3.63,3.66,3.575,3.64,849258,0
+ACTG.US,D,20231201,000000,3.62,3.77,3.61,3.76,409893,0
+ACTG.US,D,20231204,000000,3.73,3.955,3.73,3.94,525301,0
+ACTG.US,D,20231205,000000,3.94,4,3.9,3.98,338925,0
+ACTG.US,D,20231206,000000,4,4.03,3.75,3.76,284142,0
+ACTG.US,D,20231207,000000,3.76,3.79,3.715,3.79,162580,0
+ACTG.US,D,20231208,000000,3.78,3.795,3.73,3.78,93418,0
+ACTG.US,D,20231211,000000,3.74,3.7988,3.71,3.76,142661,0
+ACTG.US,D,20231212,000000,3.76,3.801,3.73,3.75,127748,0
+ACTG.US,D,20231213,000000,3.74,3.87,3.735,3.85,208071,0
+ACTG.US,D,20231214,000000,3.87,3.93,3.815,3.89,201416,0
+ACTG.US,D,20231215,000000,3.91,3.92,3.865,3.9,397862,0
+ACTG.US,D,20231218,000000,3.9,3.9,3.8,3.84,282718,0
+ACTG.US,D,20231219,000000,3.86,3.97,3.83,3.9,613913,0
+ACTG.US,D,20231220,000000,3.91,3.96,3.8,3.81,338240,0
+ACTG.US,D,20231221,000000,3.82,3.95,3.81,3.94,180696,0
+ACTG.US,D,20231222,000000,3.96,3.9963,3.84,3.97,103283,0
+ACTG.US,D,20231226,000000,3.98,4.02,3.91,3.99,188133,0
+ACTG.US,D,20231227,000000,3.98,4.01,3.94,4,93400,0
+ACTG.US,D,20231228,000000,4,4.05,3.95,3.98,177002,0
+ACTG.US,D,20231229,000000,3.99,4.01,3.92,3.92,120723,0
+ACTG.US,D,20240102,000000,3.92,3.9475,3.87,3.92,146633,0
+ACTG.US,D,20240103,000000,3.9,3.97,3.88,3.89,127466,0
+ACTG.US,D,20240104,000000,3.91,3.91,3.82,3.82,89392,0
+ACTG.US,D,20240105,000000,3.81,3.875,3.65,3.84,132636,0
+ACTG.US,D,20240108,000000,3.86,3.9,3.82,3.89,88655,0
+ACTG.US,D,20240109,000000,3.86,3.9182,3.83,3.89,137361,0
+ACTG.US,D,20240110,000000,3.89,3.89,3.76,3.78,106503,0
+ACTG.US,D,20240111,000000,3.79,3.87,3.725,3.76,110477,0
+ACTG.US,D,20240112,000000,3.81,3.83,3.71,3.75,121561,0
+ACTG.US,D,20240116,000000,3.66,3.83,3.66,3.73,132936,0
+ACTG.US,D,20240117,000000,3.7,3.77,3.69,3.73,81632,0
+ACTG.US,D,20240118,000000,3.74,3.75,3.7,3.75,86728,0
+ACTG.US,D,20240119,000000,3.75,3.8301,3.68,3.79,202440,0
+ACTG.US,D,20240122,000000,3.88,3.94,3.85,3.94,174732,0
+ACTG.US,D,20240123,000000,3.98,4.0101,3.935,4,135255,0
+ACTG.US,D,20240124,000000,4.04,4.09,3.97,4,109022,0
+ACTG.US,D,20240125,000000,4.05,4.12,4.01,4.06,118221,0
+ACTG.US,D,20240126,000000,4.09,4.1,4.01,4.06,69053,0
+ACTG.US,D,20240129,000000,4.05,4.49,4.025,4.14,334195,0
+ACTG.US,D,20240130,000000,4.15,4.159,4.02,4.03,78673,0
+ACTG.US,D,20240131,000000,4.02,4.1,3.91,3.91,218996,0
+ACTG.US,D,20240201,000000,3.94,4.025,3.91,3.96,117707,0
+ACTG.US,D,20240202,000000,3.92,4.06,3.91,3.97,128500,0
+ACTG.US,D,20240205,000000,3.97,4.01,3.8,3.81,322183,0
+ACTG.US,D,20240206,000000,3.8,3.905,3.78,3.88,191948,0
+ACTG.US,D,20240207,000000,3.88,3.92,3.82,3.87,232740,0
+ACTG.US,D,20240208,000000,4.25,4.3,4.15,4.26,422620,0
+ACTG.US,D,20240209,000000,4.29,4.395,4.2301,4.36,277380,0
+ACTG.US,D,20240212,000000,4.33,4.36,4.24,4.32,256067,0
+ACTG.US,D,20240213,000000,4.27,4.34,4.16,4.18,219463,0
+ACTG.US,D,20240214,000000,4.23,4.33,4.22,4.32,197876,0
+ACTG.US,D,20240215,000000,4.38,4.4,4.3,4.35,192134,0
+ACTG.US,D,20240216,000000,4.33,4.34,4.19,4.19,126306,0
+ACTG.US,D,20240220,000000,4.15,4.22,4.04,4.08,184411,0
+ACTG.US,D,20240221,000000,4.07,4.18,4,4.02,136985,0
+ACTG.US,D,20240222,000000,4,4.055,3.965,4.01,153331,0
+ACTG.US,D,20240223,000000,4.02,4.05,3.99,4,117485,0
+ACTG.US,D,20240226,000000,4.03,4.0427,3.95,3.97,122450,0
+ACTG.US,D,20240227,000000,3.98,4.019,3.96,4,81911,0
+ACTG.US,D,20240228,000000,3.98,4.03,3.97,3.97,121274,0
+ACTG.US,D,20240229,000000,4.05,4.05,3.97,4.04,145642,0
+ACTG.US,D,20240301,000000,4.05,4.09,4.025,4.06,93136,0
+ACTG.US,D,20240304,000000,4.07,4.11,4.03,4.06,171853,0
+ACTG.US,D,20240305,000000,4.06,4.07,3.94,3.94,170353,0
+ACTG.US,D,20240306,000000,3.99,3.99,3.92,3.92,140664,0
+ACTG.US,D,20240307,000000,3.94,4.03,3.94,4.01,83698,0
+ACTG.US,D,20240308,000000,4.05,4.065,3.99,4.02,100271,0
+ACTG.US,D,20240311,000000,4.01,4.03,4,4.02,67386,0
+ACTG.US,D,20240312,000000,4.05,4.06,4,4.02,77389,0
+ACTG.US,D,20240313,000000,4.02,4.06,4,4,94095,0
+ACTG.US,D,20240314,000000,4.03,4.04,3.945,3.98,248436,0
+ACTG.US,D,20240315,000000,4.3,4.68,4.27,4.65,1197247,0
+ACTG.US,D,20240318,000000,4.78,4.985,4.6981,4.91,811140,0
+ACTG.US,D,20240319,000000,4.94,5.11,4.895,5.05,781275,0
+ACTG.US,D,20240320,000000,5.05,5.19,5,5.17,591789,0
+ACTG.US,D,20240321,000000,5.17,5.2499,5.1401,5.18,470303,0
+ACTG.US,D,20240322,000000,5.21,5.34,5.11,5.21,472898,0
+ACTG.US,D,20240325,000000,5.27,5.34,5.21,5.24,363818,0
+ACTG.US,D,20240326,000000,5.28,5.29,5.1701,5.23,222689,0
+ACTG.US,D,20240327,000000,5.23,5.295,5.23,5.28,317317,0
+ACTG.US,D,20240328,000000,5.26,5.44,5.26,5.33,306075,0
+ACTG.US,D,20240401,000000,5.3,5.352,5.26,5.31,211593,0
+ACTG.US,D,20240402,000000,5.27,5.32,5.202,5.29,206035,0
+ACTG.US,D,20240403,000000,5.26,5.38,5.25,5.36,355128,0
+ACTG.US,D,20240404,000000,5.4,5.47,5.33,5.37,297860,0
+ACTG.US,D,20240405,000000,5.35,5.36,5.16,5.22,267426,0
+ACTG.US,D,20240408,000000,5.24,5.28,5.11,5.16,202875,0
+ACTG.US,D,20240409,000000,5.16,5.2,5.11,5.2,198779,0
+ACTG.US,D,20240410,000000,5.11,5.15,4.98,5,422594,0
+ACTG.US,D,20240411,000000,5,5.16,4.93,5.16,173319,0
+ACTG.US,D,20240412,000000,5.15,5.15,4.98,5.02,127738,0
+ACTG.US,D,20240415,000000,5,5.038,4.92,4.95,252988,0
+ACTG.US,D,20240416,000000,4.9,4.97,4.8643,4.93,226790,0
+ACTG.US,D,20240417,000000,4.97,4.97,4.81,4.82,141363,0
+ACTG.US,D,20240418,000000,4.83,4.9599,4.8,4.84,189298,0
+ACTG.US,D,20240419,000000,4.82,4.92,4.82,4.87,121090,0
+ACTG.US,D,20240422,000000,4.9,4.99,4.88,4.96,141433,0
+ACTG.US,D,20240423,000000,4.95,5.06,4.95,4.97,110410,0
+ACTG.US,D,20240424,000000,4.94,5.03,4.91,4.98,137295,0
+ACTG.US,D,20240425,000000,4.93,4.95,4.875,4.89,108022,0
+ACTG.US,D,20240426,000000,4.9,4.92,4.86,4.87,124853,0
+ACTG.US,D,20240429,000000,4.88,4.93,4.88,4.89,187379,0
+ACTG.US,D,20240430,000000,4.9,4.9,4.84,4.87,132372,0
+ACTG.US,D,20240501,000000,4.86,4.97,4.86,4.93,128608,0
+ACTG.US,D,20240502,000000,4.96,4.96,4.89,4.91,117615,0
+ACTG.US,D,20240503,000000,4.98,5.06,4.95,5.02,178660,0
+ACTG.US,D,20240506,000000,5.03,5.2,5.03,5.15,159221,0
+ACTG.US,D,20240507,000000,5.16,5.26,5.14,5.21,182294,0
+ACTG.US,D,20240508,000000,5.18,5.22,5.135,5.18,149383,0
+ACTG.US,D,20240509,000000,5.24,5.24,5.135,5.18,256742,0
+ACTG.US,D,20240510,000000,5.06,5.11,4.65,5.08,635404,0
+ACTG.US,D,20240513,000000,5.08,5.24,5.07,5.155,233059,0
+ACTG.US,D,20240514,000000,5.22,5.375,5.185,5.29,259818,0
+ACTG.US,D,20240515,000000,5.3,5.37,5.15,5.3,442083,0
+ACTG.US,D,20240516,000000,5.3,5.41,5.25,5.38,270318,0
+ACTG.US,D,20240517,000000,5.41,5.43,5.3112,5.38,206898,0
+ACTG.US,D,20240520,000000,5.41,5.54,5.35,5.51,427552,0
+ACTG.US,D,20240521,000000,5.51,5.73,5.485,5.68,648199,0
+ACTG.US,D,20240522,000000,5.7,5.725,5.625,5.66,242008,0
+ACTG.US,D,20240523,000000,5.66,5.66,5.5101,5.57,153363,0
+ACTG.US,D,20240524,000000,5.61,5.62,5.53,5.55,127979,0
+ACTG.US,D,20240528,000000,5.64,5.64,5.51,5.52,196094,0
+ACTG.US,D,20240529,000000,5.5,5.55,5.445,5.52,129118,0
+ACTG.US,D,20240530,000000,5.55,5.62,5.45,5.46,352605,0
+ACTG.US,D,20240531,000000,5.46,5.59,5.42,5.58,145496,0
+ACTG.US,D,20240603,000000,5.6,5.7395,5.51,5.52,454663,0
+ACTG.US,D,20240604,000000,5.53,5.57,5.475,5.49,186083,0
+ACTG.US,D,20240605,000000,5.52,5.52,5.29,5.3,179285,0
+ACTG.US,D,20240606,000000,5.3,5.35,5.2402,5.3,143515,0
+ACTG.US,D,20240607,000000,5.27,5.27,5.09,5.19,195848,0
+ACTG.US,D,20240610,000000,5.14,5.235,5.12,5.21,174623,0
+ACTG.US,D,20240611,000000,5.17,5.265,5.14,5.26,104327,0
+ACTG.US,D,20240612,000000,5.37,5.4299,5.285,5.33,315506,0
+ACTG.US,D,20240613,000000,5.31,5.32,5.22,5.31,101559,0
+ACTG.US,D,20240614,000000,5.31,5.31,5.1701,5.2,107983,0
+ACTG.US,D,20240617,000000,5.25,5.25,5.05,5.1,349984,0
+ACTG.US,D,20240618,000000,5.14,5.21,5.085,5.16,209318,0
+ACTG.US,D,20240620,000000,5.19,5.1967,5.04,5.04,79937,0
+ACTG.US,D,20240621,000000,5.04,5.07,5,5,274522,0
+ACTG.US,D,20240624,000000,5.04,5.06,4.955,4.98,151502,0
+ACTG.US,D,20240625,000000,4.99,4.99,4.87,4.93,155531,0
+ACTG.US,D,20240626,000000,4.87,4.955,4.86,4.88,164231,0
+ACTG.US,D,20240627,000000,4.89,4.91,4.84,4.9,164448,0
+ACTG.US,D,20240628,000000,4.9,5.05,4.86,5.01,612247,0
+ACTG.US,D,20240701,000000,5.03,5.1,4.945,4.98,167677,0
+ACTG.US,D,20240702,000000,4.99,5.11,4.9601,5.07,121711,0
+ACTG.US,D,20240703,000000,5.11,5.19,5.06,5.16,112325,0
+ACTG.US,D,20240705,000000,5.17,5.18,5.05,5.13,150018,0
+ACTG.US,D,20240708,000000,5.18,5.28,5.13,5.24,180435,0
+ACTG.US,D,20240709,000000,5.24,5.28,5.13,5.21,124398,0
+ACTG.US,D,20240710,000000,5.21,5.265,5.18,5.26,91598,0
+ACTG.US,D,20240711,000000,5.32,5.46,5.32,5.38,304278,0
+ACTG.US,D,20240712,000000,5.45,5.53,5.4,5.42,366721,0
+ACTG.US,D,20240715,000000,5.43,5.58,5.4,5.58,543261,0
+ACTG.US,D,20240716,000000,5.66,5.7,5.57,5.6,353930,0
+ACTG.US,D,20240717,000000,5.6,5.64,5.42,5.57,418832,0
+ACTG.US,D,20240718,000000,5.52,5.605,5.385,5.41,237217,0
+ACTG.US,D,20240719,000000,5.42,5.43,5.285,5.31,198574,0
+ACTG.US,D,20240722,000000,5.35,5.51,5.265,5.51,246089,0
+ACTG.US,D,20240723,000000,5.51,5.635,5.465,5.62,254077,0
+ACTG.US,D,20240724,000000,5.57,5.61,5.42,5.42,243881,0
+ACTG.US,D,20240725,000000,5.42,5.5168,5.32,5.41,370865,0
+ACTG.US,D,20240726,000000,5.49,5.5,5.365,5.42,207053,0
+ACTG.US,D,20240729,000000,5.44,5.5,5.325,5.35,188625,0
+ACTG.US,D,20240730,000000,5.35,5.375,5.28,5.35,164843,0
+ACTG.US,D,20240731,000000,5.4,5.44,5.325,5.35,381994,0
+ACTG.US,D,20240801,000000,5.34,5.37,5.1001,5.13,177754,0
+ACTG.US,D,20240802,000000,5,5.05,4.87,4.88,532025,0
+ACTG.US,D,20240805,000000,4.76,4.76,4.58,4.67,506021,0
+ACTG.US,D,20240806,000000,4.71,4.855,4.635,4.79,266937,0
+ACTG.US,D,20240807,000000,4.86,4.91,4.8,4.81,235897,0
+ACTG.US,D,20240808,000000,4.9,4.98,4.78,4.92,285423,0
+ACTG.US,D,20240809,000000,4.8,4.8,4.36,4.58,954804,0
+ACTG.US,D,20240812,000000,4.52,4.62,4.35,4.49,675980,0
+ACTG.US,D,20240813,000000,4.49,4.54,4.42,4.48,542761,0
+ACTG.US,D,20240814,000000,4.53,4.82,4.5,4.58,456159,0
+ACTG.US,D,20240815,000000,4.67,4.74,4.61,4.67,2194203,0
+ACTG.US,D,20240816,000000,4.68,4.79,4.68,4.75,490928,0
+ACTG.US,D,20240819,000000,4.76,4.77,4.695,4.76,306617,0
+ACTG.US,D,20240820,000000,4.73,4.795,4.69,4.76,174705,0
+ACTG.US,D,20240821,000000,4.8,4.82,4.73,4.74,180956,0
+ACTG.US,D,20240822,000000,4.74,4.755,4.66,4.67,315606,0
+ACTG.US,D,20240823,000000,4.7,4.855,4.67,4.79,261250,0
+ACTG.US,D,20240826,000000,4.81,4.81,4.75,4.77,161135,0
+ACTG.US,D,20240827,000000,4.75,4.77,4.72,4.73,212187,0
+ACTG.US,D,20240828,000000,4.73,4.775,4.705,4.74,193391,0
+ACTG.US,D,20240829,000000,4.78,4.85,4.75,4.79,117431,0
+ACTG.US,D,20240830,000000,4.81,4.825,4.745,4.81,163334,0
+ACTG.US,D,20240903,000000,4.71,4.78,4.68,4.68,358722,0
+ACTG.US,D,20240904,000000,4.69,4.77,4.69,4.7,198815,0
+ACTG.US,D,20240905,000000,4.72,4.77,4.69,4.73,216905,0
+ACTG.US,D,20240906,000000,4.74,4.76,4.675,4.69,274481,0
+ACTG.US,D,20240909,000000,4.67,4.815,4.67,4.7,244237,0
+ACTG.US,D,20240910,000000,4.7,4.8,4.66,4.7,337847,0
+ACTG.US,D,20240911,000000,4.67,4.73,4.6,4.66,437833,0
+ACTG.US,D,20240912,000000,4.68,4.785,4.67,4.75,235388,0
+ACTG.US,D,20240913,000000,4.78,4.8191,4.755,4.78,124699,0
+ACTG.US,D,20240916,000000,4.78,4.8,4.72,4.75,300317,0
+ACTG.US,D,20240917,000000,4.76,4.8391,4.76,4.76,187100,0
+ACTG.US,D,20240918,000000,4.76,4.81,4.68,4.69,189443,0
+ACTG.US,D,20240919,000000,4.78,4.79,4.67,4.68,343044,0
+ACTG.US,D,20240920,000000,4.64,4.69,4.56,4.58,576375,0
+ACTG.US,D,20240923,000000,4.58,4.645,4.56,4.6,293323,0
+ACTG.US,D,20240924,000000,4.62,4.775,4.62,4.76,268104,0
+ACTG.US,D,20240925,000000,4.75,4.84,4.73,4.75,248368,0
+ACTG.US,D,20240926,000000,4.8,4.805,4.75,4.76,261046,0
+ACTG.US,D,20240927,000000,4.8,4.82,4.73,4.73,341634,0
+ACTG.US,D,20240930,000000,4.71,4.745,4.635,4.66,312057,0
+ACTG.US,D,20241001,000000,4.63,4.65,4.41,4.45,569835,0
+ACTG.US,D,20241002,000000,4.4,4.585,4.4,4.42,298910,0
+ACTG.US,D,20241003,000000,4.44,4.54,4.44,4.48,306082,0
+ACTG.US,D,20241004,000000,4.52,4.605,4.52,4.53,228650,0
+ACTG.US,D,20241007,000000,4.51,4.561,4.475,4.48,315386,0
+ACTG.US,D,20241008,000000,4.48,4.615,4.48,4.55,253480,0
+ACTG.US,D,20241009,000000,4.76,4.76,4.54,4.55,283618,0
+ACTG.US,D,20241010,000000,4.49,4.59,4.485,4.52,331046,0
+ACTG.US,D,20241011,000000,4.52,4.61,4.52,4.6,295882,0
+ACTG.US,D,20241014,000000,4.59,4.71,4.585,4.59,263017,0
+ACTG.US,D,20241015,000000,4.6,4.65,4.52,4.52,284913,0
+ACTG.US,D,20241016,000000,4.53,4.7,4.53,4.66,244141,0
+ACTG.US,D,20241017,000000,4.66,4.78,4.66,4.77,160305,0
+ACTG.US,D,20241018,000000,4.77,4.77,4.73,4.73,122388,0
+ACTG.US,D,20241021,000000,4.9,5.36,4.788,4.79,388562,0
+ACTG.US,D,20241022,000000,4.79,4.79,4.725,4.73,128494,0
+ACTG.US,D,20241023,000000,4.71,4.8101,4.71,4.78,229810,0
+ACTG.US,D,20241024,000000,4.77,4.81,4.74,4.74,108370,0
+ACTG.US,D,20241025,000000,4.74,4.78,4.74,4.75,175087,0
+ACTG.US,D,20241028,000000,4.79,4.83,4.74,4.74,133517,0
+ACTG.US,D,20241029,000000,4.71,4.785,4.71,4.76,98111,0
+ACTG.US,D,20241030,000000,4.78,4.795,4.62,4.62,218608,0
+ACTG.US,D,20241031,000000,4.62,4.6696,4.52,4.52,362133,0
+ACTG.US,D,20241101,000000,4.52,4.667,4.52,4.59,333290,0
+ACTG.US,D,20241104,000000,4.58,4.58,4.335,4.36,503615,0
+ACTG.US,D,20241105,000000,4.34,4.475,4.34,4.46,514795,0
+ACTG.US,D,20241106,000000,4.69,4.79,4.63,4.72,454609,0
+ACTG.US,D,20241107,000000,4.73,4.78,4.655,4.68,252534,0
+ACTG.US,D,20241108,000000,4.68,4.695,4.635,4.69,145452,0
+ACTG.US,D,20241111,000000,4.71,4.765,4.685,4.73,273068,0
+ACTG.US,D,20241112,000000,4.24,4.6488,4.145,4.31,1109133,0
+ACTG.US,D,20241113,000000,4.34,4.37,4.215,4.31,487849,0
+ACTG.US,D,20241114,000000,4.34,4.46,4.32,4.37,308574,0
+ACTG.US,D,20241115,000000,4.38,4.46,4.36,4.43,299324,0
+ACTG.US,D,20241118,000000,4.44,4.56,4.44,4.51,313499,0
+ACTG.US,D,20241119,000000,4.51,4.51,4.415,4.42,297766,0
+ACTG.US,D,20241120,000000,4.43,4.48,4.4,4.45,282716,0
+ACTG.US,D,20241121,000000,4.46,4.54,4.46,4.53,131314,0
+ACTG.US,D,20241122,000000,4.54,4.595,4.52,4.56,137130,0
+ACTG.US,D,20241125,000000,4.56,4.66,4.545,4.58,155156,0
+ACTG.US,D,20241126,000000,4.59,4.595,4.5,4.5,126183,0
+ACTG.US,D,20241127,000000,4.51,4.54,4.489,4.49,248253,0
+ACTG.US,D,20241129,000000,4.52,4.58,4.51,4.55,129353,0
+ACTG.US,D,20241202,000000,4.57,4.57,4.42,4.42,448566,0
+ACTG.US,D,20241203,000000,4.44,4.495,4.38,4.47,326448,0
+ACTG.US,D,20241204,000000,4.49,4.55,4.47,4.52,199684,0
+ACTG.US,D,20241205,000000,4.51,4.56,4.495,4.56,134050,0
+ACTG.US,D,20241206,000000,4.59,4.59,4.475,4.53,174651,0
+ACTG.US,D,20241209,000000,4.53,4.585,4.5,4.5,162185,0
+ACTG.US,D,20241210,000000,4.51,4.515,4.425,4.44,258468,0
+ACTG.US,D,20241211,000000,4.44,4.54,4.4243,4.53,481783,0
+ACTG.US,D,20241212,000000,4.53,4.57,4.49,4.5,251274,0
+ACTG.US,D,20241213,000000,4.5,4.52,4.434,4.48,182174,0
+ACTG.US,D,20241216,000000,4.46,4.51,4.45,4.49,164332,0
+ACTG.US,D,20241217,000000,4.45,4.515,4.44,4.5,150288,0
+ACTG.US,D,20241218,000000,4.52,4.54,4.29,4.31,265357,0
+ACTG.US,D,20241219,000000,4.33,4.415,4.3,4.31,304057,0
+ACTG.US,D,20241220,000000,4.26,4.51,4.26,4.42,845517,0
+ACTG.US,D,20241223,000000,4.42,4.51,4.42,4.45,230141,0
+ACTG.US,D,20241224,000000,4.47,4.53,4.45,4.51,97981,0
+ACTG.US,D,20241226,000000,4.49,4.53,4.43,4.44,147045,0
+ACTG.US,D,20241227,000000,4.44,4.47,4.335,4.37,132566,0
+ACTG.US,D,20241230,000000,4.35,4.36,4.25,4.33,122823,0
+ACTG.US,D,20241231,000000,4.36,4.39,4.31,4.34,208896,0
+ACTG.US,D,20250102,000000,4.37,4.48,4.33,4.35,188082,0
+ACTG.US,D,20250103,000000,4.38,4.38,4.305,4.32,144679,0
+ACTG.US,D,20250106,000000,4.35,4.395,4.33,4.34,127199,0
+ACTG.US,D,20250107,000000,4.37,4.39,4.255,4.32,163384,0
+ACTG.US,D,20250108,000000,4.31,4.31,4.25,4.26,160090,0
+ACTG.US,D,20250110,000000,4.23,4.235,4.16,4.22,176094,0
+ACTG.US,D,20250113,000000,4.2,4.32,4.165,4.32,183584,0
+ACTG.US,D,20250114,000000,4.36,4.375,4.285,4.33,90411,0
+ACTG.US,D,20250115,000000,4.4,4.44,4.355,4.37,152578,0
+ACTG.US,D,20250116,000000,4.35,4.405,4.31,4.37,120664,0
+ACTG.US,D,20250117,000000,4.4,4.45,4.34,4.39,207537,0
+ACTG.US,D,20250121,000000,4.43,4.45,4.355,4.44,151808,0
+ACTG.US,D,20250122,000000,4.45,4.49,4.39,4.43,217556,0
+ACTG.US,D,20250123,000000,4.41,4.42,4.33,4.37,116627,0
+ACTG.US,D,20250124,000000,4.36,4.38,4.33,4.35,130088,0
+ACTG.US,D,20250127,000000,4.34,4.406,4.32,4.32,125238,0
+ACTG.US,D,20250128,000000,4.34,4.35,4.275,4.3,133712,0
+ACTG.US,D,20250129,000000,4.29,4.3,4.24,4.3,120623,0
+ACTG.US,D,20250130,000000,4.32,4.445,4.31,4.38,135453,0
+ACTG.US,D,20250131,000000,4.4,4.53,4.345,4.36,138328,0
+ACTG.US,D,20250203,000000,4.27,4.33,4.225,4.24,122966,0
+ACTG.US,D,20250204,000000,4.24,4.34,4.24,4.3,110839,0
+ACTG.US,D,20250205,000000,4.31,4.36,4.28,4.35,186499,0
+ACTG.US,D,20250206,000000,4.38,4.38,4.28,4.3,113881,0
+ACTG.US,D,20250207,000000,4.29,4.35,4.225,4.26,149541,0
+ACTG.US,D,20250210,000000,4.26,4.32,4.215,4.25,179181,0
+ACTG.US,D,20250211,000000,4.23,4.29,4.2107,4.25,67398,0
+ACTG.US,D,20250212,000000,4.25,4.285,4.175,4.22,90850,0
+ACTG.US,D,20250213,000000,4.22,4.355,4.2,4.34,143110,0
+ACTG.US,D,20250214,000000,4.37,4.4101,4.34,4.35,104275,0
+ACTG.US,D,20250218,000000,4.33,4.4141,4.3,4.38,93205,0
+ACTG.US,D,20250219,000000,4.36,4.4,4.312,4.4,63898,0
+ACTG.US,D,20250220,000000,4.37,4.39,4.32,4.34,56423,0
+ACTG.US,D,20250221,000000,4.38,4.39,4.21,4.21,113104,0
+ACTG.US,D,20250224,000000,4.26,4.26,4.17,4.22,222109,0
+ACTG.US,D,20250225,000000,4.22,4.2502,4.17,4.19,111771,0
+ACTG.US,D,20250226,000000,4.18,4.245,4.18,4.24,69398,0
+ACTG.US,D,20250227,000000,4.24,4.25,4.16,4.16,138182,0
+ACTG.US,D,20250228,000000,4.19,4.21,4.145,4.2,127229,0
+ACTG.US,D,20250303,000000,4.2,4.2,3.97,3.99,426468,0
+ACTG.US,D,20250304,000000,3.94,4,3.88,3.94,321550,0
+ACTG.US,D,20250305,000000,3.94,3.99,3.905,3.98,245305,0
+ACTG.US,D,20250306,000000,3.94,4.11,3.92,4.09,210761,0
+ACTG.US,D,20250307,000000,4.07,4.2191,4.04,4.19,290970,0
+ACTG.US,D,20250310,000000,4.15,4.25,4.15,4.19,315527,0
+ACTG.US,D,20250311,000000,4.22,4.265,4.2,4.23,141433,0
+ACTG.US,D,20250312,000000,4.24,4.2601,4.15,4.22,185860,0
+ACTG.US,D,20250313,000000,4.24,4.24,3.56,3.61,1158234,0
+ACTG.US,D,20250314,000000,3.64,3.68,3.42,3.58,529229,0
+ACTG.US,D,20250317,000000,3.61,3.61,3.475,3.51,319599,0
+ACTG.US,D,20250318,000000,3.5,3.5,3.415,3.44,251199,0
+ACTG.US,D,20250319,000000,3.44,3.49,3.38,3.48,243668,0
+ACTG.US,D,20250320,000000,3.48,3.485,3.395,3.45,311950,0
+ACTG.US,D,20250321,000000,3.43,3.44,3.37,3.42,458343,0
+ACTG.US,D,20250324,000000,3.48,3.48,3.39,3.4,315506,0
+ACTG.US,D,20250325,000000,3.4,3.4,3.34,3.36,181284,0
+ACTG.US,D,20250326,000000,3.37,3.42,3.33,3.34,130488,0
+ACTG.US,D,20250327,000000,3.35,3.36,3.28,3.36,233229,0
+ACTG.US,D,20250328,000000,3.36,3.38,3.285,3.31,134095,0
+ACTG.US,D,20250331,000000,3.29,3.29,3.185,3.2,230216,0
+ACTG.US,D,20250401,000000,3.19,3.4,3.14,3.36,603193,0
+ACTG.US,D,20250402,000000,3.31,3.4299,3.295,3.35,307774,0
+ACTG.US,D,20250403,000000,3.18,3.24,3.035,3.04,306125,0
+ACTG.US,D,20250404,000000,3,3.01,2.76,2.95,758099,0
+ACTG.US,D,20250407,000000,2.87,3.1999,2.84,3,656232,0
+ACTG.US,D,20250408,000000,3.05,3.18,2.9,2.94,421914,0
+ACTG.US,D,20250409,000000,2.92,3.085,2.845,2.99,325017,0
+ACTG.US,D,20250410,000000,2.93,2.965,2.77,2.84,490136,0
+ACTG.US,D,20250411,000000,2.82,2.93,2.7,2.91,1169202,0
+ACTG.US,D,20250414,000000,3,3.14,2.99,3.02,312640,0
+ACTG.US,D,20250415,000000,3.02,3.13,3,3.01,149745,0
+ACTG.US,D,20250416,000000,2.98,3.015,2.905,2.94,157297,0
+ACTG.US,D,20250417,000000,2.94,2.96,2.87,2.89,180607,0
+ACTG.US,D,20250421,000000,2.88,2.93,2.8,2.915,267732,0
+ACTG.US,D,20250422,000000,2.95,2.985,2.9,2.93,189776,0
+ACTG.US,D,20250423,000000,2.98,3.04,2.97,2.98,157647,0
+ACTG.US,D,20250424,000000,3.02,3.085,2.965,3.07,172214,0
+ACTG.US,D,20250425,000000,3.03,3.23,3.03,3.13,293961,0
+ACTG.US,D,20250428,000000,3.17,3.17,3.06,3.08,216783,0
+ACTG.US,D,20250429,000000,3.08,3.14,3.04,3.13,194398,0
+ACTG.US,D,20250430,000000,3.09,3.1,3.025,3.09,154687,0
+ACTG.US,D,20250501,000000,3.11,3.16,3.04,3.15,208279,0
+ACTG.US,D,20250502,000000,3.17,3.21,3.14,3.16,180011,0
+ACTG.US,D,20250505,000000,3.16,3.16,3.06,3.07,117070,0
+ACTG.US,D,20250506,000000,3.03,3.105,2.99,3.08,151522,0
+ACTG.US,D,20250507,000000,3.08,3.125,3.03,3.07,126642,0
+ACTG.US,D,20250508,000000,3.59,3.65,3.3193,3.54,1115054,0
+ACTG.US,D,20250509,000000,3.53,3.82,3.5276,3.77,455457,0
+ACTG.US,D,20250512,000000,3.85,3.94,3.78,3.89,604104,0
+ACTG.US,D,20250513,000000,3.92,3.985,3.86,3.88,258830,0
+ACTG.US,D,20250514,000000,3.86,3.86,3.695,3.73,283123,0
+ACTG.US,D,20250515,000000,3.71,3.76,3.675,3.71,147995,0
+ACTG.US,D,20250516,000000,3.71,3.76,3.6601,3.72,216075,0
+ACTG.US,D,20250519,000000,3.69,3.79,3.585,3.77,247909,0
+ACTG.US,D,20250520,000000,3.76,3.87,3.755,3.82,216792,0
+ACTG.US,D,20250521,000000,3.78,3.83,3.75,3.78,175946,0
+ACTG.US,D,20250522,000000,3.8,3.8599,3.66,3.67,225332,0
+ACTG.US,D,20250523,000000,3.61,3.76,3.58,3.74,178549,0
+ACTG.US,D,20250527,000000,3.85,3.92,3.785,3.86,160155,0
+ACTG.US,D,20250528,000000,3.86,3.86,3.79,3.83,117892,0
+ACTG.US,D,20250529,000000,3.87,3.87,3.805,3.83,67070,0
+ACTG.US,D,20250530,000000,3.83,3.83,3.71,3.73,230608,0
+ACTG.US,D,20250602,000000,3.74,3.77,3.69,3.71,271165,0
+ACTG.US,D,20250603,000000,3.73,3.82,3.705,3.77,193466,0
+ACTG.US,D,20250604,000000,3.77,3.81,3.71,3.72,90262,0
+ACTG.US,D,20250605,000000,3.73,3.785,3.7,3.75,99546,0
+ACTG.US,D,20250606,000000,3.81,3.87,3.78,3.83,102799,0
+ACTG.US,D,20250609,000000,3.84,3.91,3.7915,3.82,160385,0
+ACTG.US,D,20250610,000000,3.83,3.855,3.785,3.83,144360,0
+ACTG.US,D,20250611,000000,3.86,3.88,3.8,3.82,381415,0
+ACTG.US,D,20250612,000000,3.78,3.855,3.765,3.81,184830,0
+ACTG.US,D,20250613,000000,3.86,3.87,3.675,3.68,170849,0
+ACTG.US,D,20250616,000000,3.69,3.77,3.675,3.72,122790,0
+ACTG.US,D,20250617,000000,3.68,3.7359,3.665,3.68,145501,0
+ACTG.US,D,20250618,000000,3.66,3.72,3.6001,3.66,161044,0
+ACTG.US,D,20250620,000000,3.69,3.749,3.575,3.58,255165,0
+ACTG.US,D,20250623,000000,3.57,3.6401,3.55,3.61,124042,0
+ACTG.US,D,20250624,000000,3.63,3.66,3.595,3.65,137334,0
+ACTG.US,D,20250625,000000,3.64,3.64,3.55,3.56,135011,0
+ACTG.US,D,20250626,000000,3.56,3.7899,3.56,3.62,135588,0
+ACTG.US,D,20250627,000000,3.62,3.69,3.602,3.69,349714,0
+ACTG.US,D,20250630,000000,3.71,3.71,3.57,3.58,117814,0
+ACTG.US,D,20250701,000000,3.55,3.73,3.52,3.67,156809,0
+ACTG.US,D,20250702,000000,3.68,3.74,3.68,3.74,101992,0
+ACTG.US,D,20250703,000000,3.76,3.775,3.72,3.74,66795,0
+ACTG.US,D,20250707,000000,3.71,3.76,3.675,3.69,144488,0
+ACTG.US,D,20250708,000000,3.71,3.82,3.705,3.79,201316,0
+ACTG.US,D,20250709,000000,3.79,3.8899,3.7797,3.81,167375,0
+ACTG.US,D,20250710,000000,3.79,3.91,3.79,3.84,247241,0
+ACTG.US,D,20250711,000000,3.84,4.02,3.82,3.97,375450,0
+ACTG.US,D,20250714,000000,3.97,3.97,3.735,3.77,328133,0
+ACTG.US,D,20250715,000000,3.78,3.8,3.64,3.66,234404,0
+ACTG.US,D,20250716,000000,3.69,3.76,3.62,3.76,177020,0
+ACTG.US,D,20250717,000000,3.76,3.82,3.75,3.76,120194,0
+ACTG.US,D,20250718,000000,3.79,3.79,3.665,3.7,115005,0
+ACTG.US,D,20250721,000000,3.71,3.7876,3.63,3.64,106728,0
+ACTG.US,D,20250722,000000,3.67,3.715,3.64,3.69,98589,0
+ACTG.US,D,20250723,000000,3.73,3.795,3.6927,3.79,116075,0
+ACTG.US,D,20250724,000000,3.77,3.855,3.765,3.78,110243,0
+ACTG.US,D,20250725,000000,3.8,3.81,3.73,3.77,143908,0
+ACTG.US,D,20250728,000000,3.79,3.83,3.75,3.82,160342,0
+ACTG.US,D,20250729,000000,3.84,3.88,3.71,3.74,134867,0
+ACTG.US,D,20250730,000000,3.77,3.8,3.58,3.61,226114,0
+ACTG.US,D,20250731,000000,3.59,3.64,3.5212,3.54,118007,0
+ACTG.US,D,20250801,000000,3.5,3.52,3.36,3.43,222753,0
+ACTG.US,D,20250804,000000,3.43,3.56,3.43,3.56,138775,0
+ACTG.US,D,20250805,000000,3.56,3.65,3.555,3.59,127516,0
+ACTG.US,D,20250806,000000,3.57,3.69,3.12,3.26,716334,0
+ACTG.US,D,20250807,000000,3.28,3.35,3.18,3.325,310854,0
+ACTG.US,D,20250808,000000,3.35,3.36,3.225,3.25,282295,0
+ACTG.US,D,20250811,000000,3.25,3.29,3.24,3.29,175015,0
+ACTG.US,D,20250812,000000,3.32,3.49,3.28,3.34,414511,0
+ACTG.US,D,20250813,000000,3.34,3.5,3.32,3.44,285354,0
+ACTG.US,D,20250814,000000,3.41,3.46,3.37,3.37,288693,0
+ACTG.US,D,20250815,000000,3.38,3.405,3.34,3.34,376788,0
+ACTG.US,D,20250818,000000,3.33,3.3877,3.3,3.3,140631,0
+ACTG.US,D,20250819,000000,3.31,3.345,3.205,3.25,170826,0
+ACTG.US,D,20250820,000000,3.27,3.287,3.21,3.24,106050,0
+ACTG.US,D,20250821,000000,3.24,3.27,3.17,3.26,159294,0
+ACTG.US,D,20250822,000000,3.26,3.3901,3.26,3.34,240352,0
+ACTG.US,D,20250825,000000,3.33,3.33,3.25,3.25,115214,0
+ACTG.US,D,20250826,000000,3.24,3.3291,3.24,3.29,107755,0
+ACTG.US,D,20250827,000000,3.29,3.32,3.2562,3.29,109085,0
+ACTG.US,D,20250828,000000,3.31,3.35,3.24,3.28,109246,0
+ACTG.US,D,20250829,000000,3.28,3.44,3.24,3.41,285134,0
+ACTG.US,D,20250902,000000,3.36,3.505,3.32,3.33,220973,0
+ACTG.US,D,20250903,000000,3.31,3.3526,3.23,3.24,174290,0
+ACTG.US,D,20250904,000000,3.23,3.35,3.205,3.34,141293,0
+ACTG.US,D,20250905,000000,3.34,3.37,3.285683,3.3,87964,0
+ACTG.US,D,20250908,000000,3.32,3.4,3.32,3.38,242960,0
+ACTG.US,D,20250909,000000,3.36,3.38,3.2,3.2,198530,0
+ACTG.US,D,20250910,000000,3.19,3.23,3.145,3.15,134587,0
+ACTG.US,D,20250911,000000,3.13,3.29,3.13,3.26,157598,0
+ACTG.US,D,20250912,000000,3.27,3.35,3.25,3.29,584352,0
+ACTG.US,D,20250915,000000,3.31,3.42,3.29,3.36,233936,0
+ACTG.US,D,20250916,000000,3.37,3.43,3.36,3.4,212967,0
+ACTG.US,D,20250917,000000,3.4,3.4594,3.295,3.31,157285,0
+ACTG.US,D,20250918,000000,3.32,3.44,3.32,3.4,185754,0
+ACTG.US,D,20250919,000000,3.4,3.44,3.27,3.31,386702,0
+ACTG.US,D,20250922,000000,3.3,3.355,3.225,3.32,182431,0
+ACTG.US,D,20250923,000000,3.35,3.3802,3.25,3.28,106179,0
+ACTG.US,D,20250924,000000,3.3,3.35,3.28,3.34,102380,0
+ACTG.US,D,20250925,000000,3.3,3.3,3.23,3.25,102586,0
+ACTG.US,D,20250926,000000,3.25,3.316,3.25,3.29,90163,0
+ACTG.US,D,20250929,000000,3.3,3.31,3.24,3.25,109361,0
+ACTG.US,D,20250930,000000,3.24,3.29,3.1546,3.25,163238,0
+ACTG.US,D,20251001,000000,3.23,3.33,3.2047,3.27,154285,0
+ACTG.US,D,20251002,000000,3.28,3.2906,3.18,3.2,119216,0
+ACTG.US,D,20251003,000000,3.22,3.34,3.22,3.29,93647,0
+ACTG.US,D,20251006,000000,3.32,3.365,3.2971,3.35,128435,0
+ACTG.US,D,20251007,000000,3.35,3.39,3.34,3.36,76286,0
+ACTG.US,D,20251008,000000,3.37,3.43,3.356,3.4,96183,0
+ACTG.US,D,20251009,000000,3.4,3.4857,3.4,3.44,159545,0
+ACTG.US,D,20251010,000000,3.45,3.49,3.32,3.36,174451,0
+ACTG.US,D,20251013,000000,3.39,3.43,3.38,3.41,131455,0
+ACTG.US,D,20251014,000000,3.37,3.4799,3.37,3.42,96175,0
+ACTG.US,D,20251015,000000,3.43,3.4873,3.415,3.45,110369,0
+ACTG.US,D,20251016,000000,3.47,3.72,3.47,3.62,384727,0
+ACTG.US,D,20251017,000000,3.59,3.62,3.462,3.49,267718,0
+ACTG.US,D,20251020,000000,3.54,3.6018,3.53,3.55,219201,0
+ACTG.US,D,20251021,000000,3.56,3.615,3.55,3.56,117465,0
+ACTG.US,D,20251022,000000,3.55,3.6,3.44,3.5,124072,0
+ACTG.US,D,20251023,000000,3.52,3.59,3.5,3.57,78664,0
+ACTG.US,D,20251024,000000,3.61,3.61,3.5,3.55,126824,0
+ACTG.US,D,20251027,000000,3.53,3.5526,3.42,3.44,134771,0
+ACTG.US,D,20251028,000000,3.44,3.49,3.38,3.42,136451,0
+ACTG.US,D,20251029,000000,3.42,3.5,3.3,3.32,135851,0
+ACTG.US,D,20251030,000000,3.31,3.35,3.3,3.34,83064,0
+ACTG.US,D,20251031,000000,3.36,3.5,3.305,3.47,341023,0
+ACTG.US,D,20251103,000000,3.45,3.5,3.24,3.26,221513,0
+ACTG.US,D,20251104,000000,3.25,3.33,3.24,3.28,117946,0
+ACTG.US,D,20251105,000000,3.42,3.71,3.4001,3.62,616744,0
+ACTG.US,D,20251106,000000,3.62,3.72,3.565,3.58,321995,0
+ACTG.US,D,20251107,000000,3.58,3.59,3.45,3.56,273116,0
+ACTG.US,D,20251110,000000,3.58,3.66,3.5,3.65,290586,0
+ACTG.US,D,20251111,000000,3.68,3.7399,3.6735,3.71,195845,0
+ACTG.US,D,20251112,000000,3.71,3.77,3.61,3.63,203034,0
+ACTG.US,D,20251113,000000,3.63,3.75,3.59,3.65,364909,0
+ACTG.US,D,20251114,000000,3.65,3.7307,3.5161,3.67,257693,0
+ACTG.US,D,20251117,000000,3.65,3.66,3.485,3.5,118885,0
+ACTG.US,D,20251118,000000,3.47,3.51,3.45,3.45,127488,0
+ACTG.US,D,20251119,000000,3.45,3.54,3.43,3.5,230754,0
+ACTG.US,D,20251120,000000,3.54,3.61,3.45,3.49,227223,0
+ACTG.US,D,20251121,000000,3.5,3.64,3.48,3.58,212312,0
+ACTG.US,D,20251124,000000,3.6,3.6901,3.585,3.6,98133,0
+ACTG.US,D,20251125,000000,3.63,3.74,3.63,3.68,163045,0
+ACTG.US,D,20251126,000000,3.65,3.72,3.6402,3.7,192430,0
+ACTG.US,D,20251128,000000,3.69,3.75,3.66,3.74,117587,0
+ACTG.US,D,20251201,000000,3.71,3.915,3.68,3.85,234450,0
+ACTG.US,D,20251202,000000,3.84,3.96,3.81,3.86,596195,0
+ACTG.US,D,20251203,000000,3.86,3.965,3.8101,3.96,222450,0
+ACTG.US,D,20251204,000000,3.93,3.97,3.795,3.83,143952,0
+ACTG.US,D,20251205,000000,3.84,3.84,3.675,3.7,187711,0
+ACTG.US,D,20251208,000000,3.72,3.84,3.69,3.73,197353,0
+ACTG.US,D,20251209,000000,3.74,3.8,3.74,3.76,92647,0
+ACTG.US,D,20251210,000000,3.76,3.85,3.74,3.8,561592,0
+ACTG.US,D,20251211,000000,3.82,3.85,3.795,3.81,168943,0
+ACTG.US,D,20251212,000000,3.81,3.87,3.8,3.85,234715,0
+ACTG.US,D,20251215,000000,3.86,3.88,3.74,3.78,131222,0
+ACTG.US,D,20251216,000000,3.78,3.855,3.75,3.83,439978,0
+ACTG.US,D,20251217,000000,3.82,3.87,3.6848,3.71,151901,0
+ACTG.US,D,20251218,000000,3.72,3.765,3.71,3.73,152237,0
+ACTG.US,D,20251219,000000,3.72,3.745,3.66,3.7,173954,0
+ACTG.US,D,20251222,000000,3.7,3.765,3.7,3.73,74244,0
+ACTG.US,D,20251223,000000,3.67,3.705,3.62,3.67,154588,0
+ACTG.US,D,20251224,000000,3.67,4.07,3.67,3.8,121846,0
+ACTG.US,D,20251226,000000,3.79,3.81,3.725,3.73,253835,0
+ACTG.US,D,20251229,000000,3.73,3.745,3.69,3.73,77726,0
+ACTG.US,D,20251230,000000,3.72,3.765,3.72,3.73,88085,0
+ACTG.US,D,20251231,000000,3.73,3.76,3.68,3.74,123972,0
+ACTG.US,D,20260102,000000,3.76,3.79,3.72,3.74,173996,0
+ACTG.US,D,20260105,000000,3.73,3.78,3.63,3.63,79933,0
+ACTG.US,D,20260106,000000,3.65,3.74,3.637,3.72,134839,0
+ACTG.US,D,20260107,000000,3.71,3.72,3.49,3.55,249139,0
+ACTG.US,D,20260108,000000,3.54,3.665,3.5,3.64,167279,0
+ACTG.US,D,20260109,000000,3.65,3.785,3.6035,3.76,194702,0
+ACTG.US,D,20260112,000000,3.75,3.94,3.73,3.9,247291,0
+ACTG.US,D,20260113,000000,3.9,3.945,3.79,3.83,265555,0
+ACTG.US,D,20260114,000000,3.83,3.925,3.81,3.82,175312,0
+ACTG.US,D,20260115,000000,3.84,3.84,3.74,3.77,164704,0
+ACTG.US,D,20260116,000000,3.77,3.835,3.7,3.81,120529,0
+ACTG.US,D,20260120,000000,3.77,3.95,3.77,3.93,199329,0
+ACTG.US,D,20260121,000000,3.94,4.05,3.94,4,263269,0
+ACTG.US,D,20260122,000000,4,4.04,3.9601,4.01,173645,0
+ACTG.US,D,20260123,000000,4,4.045,3.915,3.96,138596,0
+ACTG.US,D,20260126,000000,3.96,3.98,3.8992,3.94,87847,0
+ACTG.US,D,20260127,000000,3.93,3.96,3.9,3.93,67109,0
+ACTG.US,D,20260128,000000,3.93,3.95,3.82,3.83,73706,0
+ACTG.US,D,20260129,000000,3.83,3.99,3.825,3.94,286612,0
+ACTG.US,D,20260130,000000,3.9,3.999,3.87,3.98,263806,0
+ACTG.US,D,20260202,000000,3.99,4.0951,3.965,4.07,246835,0
+ACTG.US,D,20260203,000000,4.09,4.11,3.97,3.98,187104,0
+ACTG.US,D,20260204,000000,4,4.105,3.97,4.04,227825,0
+ACTG.US,D,20260205,000000,4.04,4.1,3.96,3.99,489013,0
+ACTG.US,D,20260206,000000,4.03,4.2735,4.03,4.2,470261,0
+ACTG.US,D,20260209,000000,4.22,4.29,4.145,4.15,199678,0
+ACTG.US,D,20260210,000000,4.18,4.245,4.11,4.11,224306,0
+ACTG.US,D,20260211,000000,4.11,4.15,3.94,4.06,213686,0
+ACTG.US,D,20260212,000000,4.08,4.08,3.885,3.97,178289,0
+ACTG.US,D,20260213,000000,3.95,4.095,3.94,4.01,125526,0
+ACTG.US,D,20260217,000000,4.02,4.04,3.93,4,126469,0
+ACTG.US,D,20260218,000000,4,4.075,4,4.06,171048,0
diff --git a/daily/us/nasdaq stocks/1/adag.us.txt b/daily/us/nasdaq stocks/1/adag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60ff6ced5445de92a76bf5cb8fea5b67a2127db4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adag.us.txt	
@@ -0,0 +1,1259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAG.US,D,20210209,000000,20.4,31,20.21,29.99,5135344,0
+ADAG.US,D,20210210,000000,27.6183,28.5,26.01,26.2,1014890,0
+ADAG.US,D,20210211,000000,26,31.83,26,29.6,499801,0
+ADAG.US,D,20210212,000000,28.01,28.74,26.21,27.66,309344,0
+ADAG.US,D,20210216,000000,26.5,26.95,25.38,25.56,187260,0
+ADAG.US,D,20210217,000000,25.5,26.15,25.12,25.46,142744,0
+ADAG.US,D,20210218,000000,25.38,25.55,24.6238,25.16,94077,0
+ADAG.US,D,20210219,000000,25.43,27.1,25.2,26.32,76289,0
+ADAG.US,D,20210222,000000,25.52,26.45,25.4,26.24,184558,0
+ADAG.US,D,20210223,000000,25,25.365,24.835,24.86,209125,0
+ADAG.US,D,20210224,000000,25,25.1465,24.72,25,63764,0
+ADAG.US,D,20210225,000000,25.16,25.16,24.5,24.86,76056,0
+ADAG.US,D,20210226,000000,24.18,24.65,23.9,24.5,47084,0
+ADAG.US,D,20210301,000000,24.5,24.98,24.4,24.98,12540,0
+ADAG.US,D,20210302,000000,24.97,24.97,23.99,24.56,14571,0
+ADAG.US,D,20210303,000000,24.56,24.57,23.48,23.75,70398,0
+ADAG.US,D,20210304,000000,23.65,23.89,22.5,22.99,94275,0
+ADAG.US,D,20210305,000000,22.85,23.18,22,23.11,70573,0
+ADAG.US,D,20210308,000000,23.5,24.46,21.57,21.72,90921,0
+ADAG.US,D,20210309,000000,21.83,22.2099,21.02,21.22,66728,0
+ADAG.US,D,20210310,000000,21.25,21.43,20.78,21.01,105248,0
+ADAG.US,D,20210311,000000,21.01,21.38,20.5,21.38,70001,0
+ADAG.US,D,20210312,000000,20.95,23,20.605,22.22,45636,0
+ADAG.US,D,20210315,000000,22.5,22.505,21.41,21.95,17299,0
+ADAG.US,D,20210316,000000,21.94,22.36,21.91,22.36,10117,0
+ADAG.US,D,20210317,000000,21.97,22,21.6,22,5575,0
+ADAG.US,D,20210318,000000,22.11,22.11,21.31,21.41,6743,0
+ADAG.US,D,20210319,000000,21.1,21.35,20.78,20.95,22761,0
+ADAG.US,D,20210322,000000,20.75,20.76,18.66,18.77,81909,0
+ADAG.US,D,20210323,000000,19.6,19.74,18.55,18.73,177386,0
+ADAG.US,D,20210324,000000,19.13,19.13,17.51,17.74,23873,0
+ADAG.US,D,20210325,000000,17.93,18.34,17.7,17.71,9431,0
+ADAG.US,D,20210326,000000,18.02,19.58,17.35,17.73,12757,0
+ADAG.US,D,20210329,000000,17.9,18.79,17,17,11103,0
+ADAG.US,D,20210330,000000,17.0001,17.86,17.0001,17.39,17920,0
+ADAG.US,D,20210331,000000,17.6,18.275,17.6,17.95,21501,0
+ADAG.US,D,20210401,000000,17.88,18.25,17.68,17.68,8800,0
+ADAG.US,D,20210405,000000,17.9,18.63,17.755,17.87,10884,0
+ADAG.US,D,20210406,000000,18.4591,18.54,17.6,17.75,4892,0
+ADAG.US,D,20210407,000000,18.261,18.261,16.95,16.95,17633,0
+ADAG.US,D,20210408,000000,16.96,17.1899,15.275,15.84,23312,0
+ADAG.US,D,20210409,000000,15.85,16.27,14.28,14.48,43013,0
+ADAG.US,D,20210412,000000,14.73,14.91,13.05,13.43,32398,0
+ADAG.US,D,20210413,000000,13.63,13.89,13.2,13.46,18590,0
+ADAG.US,D,20210414,000000,13.6059,13.85,13.06,13.6,25867,0
+ADAG.US,D,20210415,000000,13.9,13.9,13.085,13.2,26180,0
+ADAG.US,D,20210416,000000,13.46,13.8,13.25,13.39,19529,0
+ADAG.US,D,20210419,000000,13.31,13.47,12.67,13.33,9766,0
+ADAG.US,D,20210420,000000,13.21,13.73,12.9,13.5,102651,0
+ADAG.US,D,20210421,000000,13.34,15.6,13.21,15.4,51807,0
+ADAG.US,D,20210422,000000,15.4,15.4,14.07,14.07,72658,0
+ADAG.US,D,20210423,000000,14.28,14.88,14.07,14.88,7190,0
+ADAG.US,D,20210426,000000,14.37,15.13,14.37,15.05,9624,0
+ADAG.US,D,20210427,000000,15.04,15.43,15.025,15.175,6010,0
+ADAG.US,D,20210428,000000,15.3976,15.66,14.57,14.81,170162,0
+ADAG.US,D,20210429,000000,14.8717,15.215,14.32,14.78,11415,0
+ADAG.US,D,20210430,000000,14.92,15.66,14.3001,14.6,90347,0
+ADAG.US,D,20210503,000000,15.3,15.3,14.2975,14.49,11528,0
+ADAG.US,D,20210504,000000,14.39,14.39,13.31,13.69,19733,0
+ADAG.US,D,20210505,000000,13.4,14.36,13.05,13.4,11592,0
+ADAG.US,D,20210506,000000,13.08,13.2,12.51,12.67,16032,0
+ADAG.US,D,20210507,000000,12.72,12.92,12.5,12.65,12774,0
+ADAG.US,D,20210510,000000,12.5474,12.5474,11.73,11.8,20574,0
+ADAG.US,D,20210511,000000,11.34,14.35,11.11,13.08,166720,0
+ADAG.US,D,20210512,000000,13.1,15.24,12.09,12.55,27692,0
+ADAG.US,D,20210513,000000,13.05,14.2806,12.55,12.55,6890,0
+ADAG.US,D,20210514,000000,12.61,13.1654,12.55,12.7,3712,0
+ADAG.US,D,20210517,000000,12.8,12.8,12.55,12.6,4340,0
+ADAG.US,D,20210518,000000,12.7,13.1696,12.5,12.53,4092,0
+ADAG.US,D,20210519,000000,13.35,14,12.62,12.64,8577,0
+ADAG.US,D,20210520,000000,13.28,13.4124,12.8,12.8,14580,0
+ADAG.US,D,20210521,000000,13.14,14.31,13.14,13.2,61204,0
+ADAG.US,D,20210524,000000,13.25,13.39,12.8,13,11065,0
+ADAG.US,D,20210525,000000,13.98,13.98,12.81,13,10525,0
+ADAG.US,D,20210526,000000,12.85,13.25,12.69,12.74,12070,0
+ADAG.US,D,20210527,000000,12.67,13.3162,12.67,12.7,8979,0
+ADAG.US,D,20210528,000000,13.5,14.7225,13.5,14.18,161116,0
+ADAG.US,D,20210601,000000,14.47,14.6,13.89,13.99,903033,0
+ADAG.US,D,20210602,000000,14,14.26,13.51,13.78,11294,0
+ADAG.US,D,20210603,000000,13.85,14,13.65,13.65,5886,0
+ADAG.US,D,20210604,000000,13.74,13.86,13.74,13.78,3262,0
+ADAG.US,D,20210607,000000,13.95,13.99,13.78,13.9,10949,0
+ADAG.US,D,20210608,000000,13.97,13.97,13.68,13.68,8755,0
+ADAG.US,D,20210609,000000,13.61,13.7,13.52,13.56,7975,0
+ADAG.US,D,20210610,000000,13.68,13.79,13.68,13.73,3103,0
+ADAG.US,D,20210611,000000,13.77,13.775,13.53,13.53,4896,0
+ADAG.US,D,20210614,000000,13.5238,13.7148,13.5238,13.59,10697,0
+ADAG.US,D,20210615,000000,13.65,13.65,13.57,13.61,2106,0
+ADAG.US,D,20210616,000000,14.01,14.06,13.7001,13.8601,6149,0
+ADAG.US,D,20210617,000000,14.0261,14.3,13.8,14,10259,0
+ADAG.US,D,20210618,000000,14,14.09,13.75,14,15655,0
+ADAG.US,D,20210621,000000,14.04,14.04,13.83,13.89,7497,0
+ADAG.US,D,20210622,000000,13.78,14.4,13.27,14.01,26608,0
+ADAG.US,D,20210623,000000,13.93,14.19,13.93,14,13755,0
+ADAG.US,D,20210624,000000,13.99,14.09,13.4589,13.99,42984,0
+ADAG.US,D,20210625,000000,14.44,14.44,14.02,14.25,115682,0
+ADAG.US,D,20210628,000000,14.27,14.68,14.0201,14.29,130140,0
+ADAG.US,D,20210629,000000,14.22,14.5448,13.55,13.96,18202,0
+ADAG.US,D,20210630,000000,13.8,14.0691,13.5,13.56,36013,0
+ADAG.US,D,20210701,000000,13.53,13.9899,13.53,13.9,8551,0
+ADAG.US,D,20210702,000000,13.75,13.85,13.58,13.68,16598,0
+ADAG.US,D,20210706,000000,13.68,13.7,12.6762,12.7,45642,0
+ADAG.US,D,20210707,000000,13.3,13.6278,13.01,13.49,73571,0
+ADAG.US,D,20210708,000000,13.33,13.51,13.0257,13.47,13464,0
+ADAG.US,D,20210709,000000,13.28,14.26,13.28,14.18,36481,0
+ADAG.US,D,20210712,000000,14.15,15.165,14.15,15.165,25795,0
+ADAG.US,D,20210713,000000,15.25,17.3907,15.25,16.85,53991,0
+ADAG.US,D,20210714,000000,17.35,18.45,16.61,17.95,73212,0
+ADAG.US,D,20210715,000000,17.81,17.81,16.9001,17.7,56713,0
+ADAG.US,D,20210716,000000,17.45,18.9,17.45,18.62,80992,0
+ADAG.US,D,20210719,000000,18.33,19.075,17.5001,18.64,45942,0
+ADAG.US,D,20210720,000000,18.85,19.14,17.97,19,47402,0
+ADAG.US,D,20210721,000000,19.06,19.88,18.47,19.88,45990,0
+ADAG.US,D,20210722,000000,19.95,20.9799,19.01,20.68,65709,0
+ADAG.US,D,20210723,000000,20.66,20.79,18.92,20.07,173084,0
+ADAG.US,D,20210726,000000,19.82,19.82,16.78,16.86,63705,0
+ADAG.US,D,20210727,000000,16.02,16.3,13.7,13.7,80323,0
+ADAG.US,D,20210728,000000,14.05,15.684,14.05,15.46,124224,0
+ADAG.US,D,20210729,000000,15.24,15.67,15.01,15.43,104937,0
+ADAG.US,D,20210730,000000,15.6,15.77,15.24,15.47,10707,0
+ADAG.US,D,20210802,000000,15.8,17.03,15.7,16.49,29428,0
+ADAG.US,D,20210803,000000,16.28,17.46,15.5,16.74,21740,0
+ADAG.US,D,20210804,000000,16.97,17.99,16.97,17.99,12902,0
+ADAG.US,D,20210805,000000,17.8,19.4,17.6,19.21,45250,0
+ADAG.US,D,20210806,000000,19.1,19.1,17.15,17.41,23767,0
+ADAG.US,D,20210809,000000,17.29,19.755,17.26,18.77,20762,0
+ADAG.US,D,20210810,000000,18.89,18.89,18.4,18.4,1547,0
+ADAG.US,D,20210811,000000,18.71,18.71,16.86,17.21,8782,0
+ADAG.US,D,20210812,000000,16.77,17.84,16.77,17.3,8285,0
+ADAG.US,D,20210813,000000,17.11,18.5,17.11,18.5,6452,0
+ADAG.US,D,20210816,000000,18.5,18.5,17.54,18,6866,0
+ADAG.US,D,20210817,000000,17.27,18.975,17,18.545,36465,0
+ADAG.US,D,20210818,000000,18.53,18.53,17.555,17.8,5555,0
+ADAG.US,D,20210819,000000,17.09,18.03,17.0544,17.49,22118,0
+ADAG.US,D,20210820,000000,17.38,17.805,16.01,16.5,48548,0
+ADAG.US,D,20210823,000000,16.5,17.4285,16.02,16.6,7153,0
+ADAG.US,D,20210824,000000,17.05,17.99,16.81,16.89,17036,0
+ADAG.US,D,20210825,000000,17.87,17.87,16.775,17.0905,32017,0
+ADAG.US,D,20210826,000000,16.9,17.45,16.435,16.88,4556,0
+ADAG.US,D,20210827,000000,16.59,17.05,16.51,16.97,9938,0
+ADAG.US,D,20210830,000000,16.66,16.98,16.02,16.7862,17756,0
+ADAG.US,D,20210831,000000,16.72,16.72,15.69,16.16,24678,0
+ADAG.US,D,20210901,000000,17.35,18.3,16.3,16.49,45642,0
+ADAG.US,D,20210902,000000,17,17.63,16.61,16.82,21575,0
+ADAG.US,D,20210903,000000,16.61,17.1547,16.61,16.77,5223,0
+ADAG.US,D,20210907,000000,16.8,16.9,16.25,16.48,21661,0
+ADAG.US,D,20210908,000000,16.5,17.06,16.47,17.05,52552,0
+ADAG.US,D,20210909,000000,17.08,17.3,16.88,17.15,39390,0
+ADAG.US,D,20210910,000000,17.1551,17.1551,16,16.41,15574,0
+ADAG.US,D,20210913,000000,16.5,16.5,15,15.49,20832,0
+ADAG.US,D,20210914,000000,15.56,15.68,15.23,15.68,52353,0
+ADAG.US,D,20210915,000000,15.54,15.87,14.08,15.25,105641,0
+ADAG.US,D,20210916,000000,15.04,15.04,14.51,14.51,15369,0
+ADAG.US,D,20210917,000000,14.84,15.22,14.46,15.22,23032,0
+ADAG.US,D,20210920,000000,14.63,14.7,14.2426,14.7,3784,0
+ADAG.US,D,20210921,000000,14.7,14.7,13.51,14.48,17128,0
+ADAG.US,D,20210922,000000,14.58,14.9765,14.3135,14.35,21777,0
+ADAG.US,D,20210923,000000,14.23,14.39,14.2,14.39,2586,0
+ADAG.US,D,20210924,000000,14.08,14.3,14.08,14.205,3758,0
+ADAG.US,D,20210927,000000,14.5,14.5,14.21,14.25,11316,0
+ADAG.US,D,20210928,000000,14.35,14.35,14.08,14.29,9190,0
+ADAG.US,D,20210929,000000,14.36,14.48,14.12,14.48,6037,0
+ADAG.US,D,20210930,000000,14.36,14.5,14.25,14.365,3497,0
+ADAG.US,D,20211001,000000,14.03,14.25,14.01,14.25,5796,0
+ADAG.US,D,20211004,000000,14.25,14.48,13.87,14.44,34425,0
+ADAG.US,D,20211005,000000,14.5,14.5,13.97,14.18,31556,0
+ADAG.US,D,20211007,000000,14,14.1,13.65,13.65,11896,0
+ADAG.US,D,20211008,000000,13.68,13.805,13.3,13.3,12725,0
+ADAG.US,D,20211011,000000,13.45,13.94,12.54,12.54,22461,0
+ADAG.US,D,20211012,000000,12.54,12.7,12.31,12.31,32803,0
+ADAG.US,D,20211013,000000,12.21,12.5,10.88,11.35,63630,0
+ADAG.US,D,20211014,000000,11.39,11.865,11.01,11.74,18370,0
+ADAG.US,D,20211015,000000,11.9,12.23,11.4,11.7,33926,0
+ADAG.US,D,20211018,000000,11.7,11.93,11.7,11.84,14621,0
+ADAG.US,D,20211019,000000,11.76,12.4,11.71,11.84,35000,0
+ADAG.US,D,20211020,000000,11.76,12.145,11.76,12.09,22272,0
+ADAG.US,D,20211021,000000,11.83,12.285,11.81,12.15,13479,0
+ADAG.US,D,20211022,000000,12.22,12.26,11.8,11.84,23852,0
+ADAG.US,D,20211025,000000,11.83,11.83,11.765,11.81,13184,0
+ADAG.US,D,20211026,000000,11.77,11.835,11.5,11.83,9696,0
+ADAG.US,D,20211027,000000,11.51,12,11.51,11.82,10906,0
+ADAG.US,D,20211028,000000,11.79,11.82,11.13,11.13,26081,0
+ADAG.US,D,20211029,000000,11.88,11.88,11.02,11.24,19479,0
+ADAG.US,D,20211101,000000,11.4,11.94,11.255,11.59,14222,0
+ADAG.US,D,20211102,000000,11.2801,11.76,11.2801,11.5,9893,0
+ADAG.US,D,20211103,000000,11.7053,11.7053,11.2,11.2,11531,0
+ADAG.US,D,20211104,000000,11.79,11.9,11.7,11.82,10709,0
+ADAG.US,D,20211105,000000,11.75,11.9,11.7,11.71,6950,0
+ADAG.US,D,20211108,000000,11.68,11.7,11.5,11.5,2833,0
+ADAG.US,D,20211109,000000,10.99,11.69,10.99,11.33,9275,0
+ADAG.US,D,20211110,000000,11.2,12,11.18,12,11436,0
+ADAG.US,D,20211111,000000,11.99,12,11.6,11.6,7061,0
+ADAG.US,D,20211112,000000,11.6,11.97,10.98,11,13325,0
+ADAG.US,D,20211115,000000,11,11,10.06,10.29,19360,0
+ADAG.US,D,20211116,000000,10.07,10.59,9.5002,9.65,23456,0
+ADAG.US,D,20211117,000000,9.77,9.85,9.34,9.36,28911,0
+ADAG.US,D,20211118,000000,9.68,9.84,9.4101,9.62,15246,0
+ADAG.US,D,20211119,000000,9.75,9.83,9.75,9.76,19565,0
+ADAG.US,D,20211122,000000,9.75,9.83,9.2928,9.2928,12768,0
+ADAG.US,D,20211123,000000,9.51,9.73,9,9,12540,0
+ADAG.US,D,20211124,000000,9,9.21,8.7342,9,17779,0
+ADAG.US,D,20211126,000000,9,9.345,8.69,8.69,6952,0
+ADAG.US,D,20211129,000000,8.69,9.08,8.5,8.5,22694,0
+ADAG.US,D,20211130,000000,9.3,9.3,7.72,8.22,87994,0
+ADAG.US,D,20211201,000000,8.28,8.57,7.3686,8.26,19137,0
+ADAG.US,D,20211202,000000,8.09,8.31,7.8,7.8,8243,0
+ADAG.US,D,20211203,000000,7.8,7.9,7.6267,7.77,8156,0
+ADAG.US,D,20211206,000000,7.95,8.8899,7.73,8.27,95657,0
+ADAG.US,D,20211207,000000,8.4,10.69,8.4,9.95,102534,0
+ADAG.US,D,20211208,000000,10.28,10.8815,9.9365,10.18,38471,0
+ADAG.US,D,20211209,000000,9.89,10.295,9.4,9.67,24119,0
+ADAG.US,D,20211210,000000,9.49,9.7,9.36,9.4,11034,0
+ADAG.US,D,20211213,000000,9.48,9.48,8.04,8.13,39780,0
+ADAG.US,D,20211214,000000,8.34,9.29,8.27,8.79,21010,0
+ADAG.US,D,20211215,000000,9.13,9.2,8.79,8.99,5352,0
+ADAG.US,D,20211216,000000,8.3949,8.5,7.71,7.74,17166,0
+ADAG.US,D,20211217,000000,7.64,8.225,7.51,7.51,19859,0
+ADAG.US,D,20211220,000000,7.56,8.48,7.52,7.52,31238,0
+ADAG.US,D,20211221,000000,7.75,8.2,7,7.92,37647,0
+ADAG.US,D,20211222,000000,7.77,8.08,7.39,7.4,20876,0
+ADAG.US,D,20211223,000000,7.45,7.65,7.39,7.5,29621,0
+ADAG.US,D,20211227,000000,7.38,7.8399,7.38,7.56,25219,0
+ADAG.US,D,20211228,000000,7.6,7.84,7.55,7.69,13053,0
+ADAG.US,D,20211229,000000,7.7,8.507,7.7,7.89,19261,0
+ADAG.US,D,20211230,000000,7.91,8.29,7.91,8.1,4541,0
+ADAG.US,D,20211231,000000,8.12,8.17,8.01,8.0684,7982,0
+ADAG.US,D,20220103,000000,8.03,8.04,8.03,8.04,1433,0
+ADAG.US,D,20220104,000000,7.88,8.36,7.5,7.71,11193,0
+ADAG.US,D,20220105,000000,7.51,7.95,7.51,7.73,15715,0
+ADAG.US,D,20220106,000000,7.7,8.15,7.56,8.15,7259,0
+ADAG.US,D,20220107,000000,8.09,8.8249,8.0384,8.785,13636,0
+ADAG.US,D,20220110,000000,8.78,8.78,8.5,8.69,3775,0
+ADAG.US,D,20220111,000000,8.642,8.98,8.27,8.3,24965,0
+ADAG.US,D,20220112,000000,8.32,9.25,8.3101,8.76,7225,0
+ADAG.US,D,20220113,000000,8.77,8.79,8.15,8.53,16694,0
+ADAG.US,D,20220114,000000,8.1527,8.45,7.65,8.185,13162,0
+ADAG.US,D,20220118,000000,7.96,8.54,7.5807,7.6001,35871,0
+ADAG.US,D,20220119,000000,7.8001,8.49,7.67,7.67,33850,0
+ADAG.US,D,20220120,000000,7.68,7.68,7.3,7.49,15653,0
+ADAG.US,D,20220121,000000,7.15,7.47,7.13,7.47,5676,0
+ADAG.US,D,20220124,000000,7.403,7.403,7.02,7.12,9589,0
+ADAG.US,D,20220125,000000,6.62,6.9,5.71,6.67,35223,0
+ADAG.US,D,20220126,000000,6.79,7.5,6.79,7.195,9688,0
+ADAG.US,D,20220127,000000,7.2,7.2,6.67,6.98,21376,0
+ADAG.US,D,20220128,000000,6.94,7.41,6.48,6.96,65655,0
+ADAG.US,D,20220131,000000,7.17,7.24,7.17,7.24,523,0
+ADAG.US,D,20220201,000000,7.2,7.327,7.2,7.32,4061,0
+ADAG.US,D,20220202,000000,7.4,7.4,7.04,7.36,2199,0
+ADAG.US,D,20220203,000000,7.31,7.34,7.1,7.24,3517,0
+ADAG.US,D,20220204,000000,7.07,7.1,7,7,3782,0
+ADAG.US,D,20220207,000000,6.96,7.305,6.96,7,18137,0
+ADAG.US,D,20220208,000000,6.5728,7.335,6.5728,7.24,5221,0
+ADAG.US,D,20220209,000000,7.24,7.96,7.24,7.5,12107,0
+ADAG.US,D,20220210,000000,7.14,7.375,7.14,7.25,3683,0
+ADAG.US,D,20220211,000000,6.95,7.37,6.95,7.25,5676,0
+ADAG.US,D,20220214,000000,6.69,7.075,6.18,6.2,14910,0
+ADAG.US,D,20220215,000000,6.35,6.88,6.3268,6.5942,10156,0
+ADAG.US,D,20220216,000000,6.59,6.59,6.48,6.48,2930,0
+ADAG.US,D,20220217,000000,6.63,6.9564,6.63,6.8,1796,0
+ADAG.US,D,20220218,000000,7,7,6.61,6.8,7788,0
+ADAG.US,D,20220222,000000,6.66,6.7,6.6527,6.7,2875,0
+ADAG.US,D,20220223,000000,6.69,6.69,6.4,6.42,3148,0
+ADAG.US,D,20220224,000000,6.08,6.4,6.02,6.02,9018,0
+ADAG.US,D,20220225,000000,6.38,6.65,6.38,6.52,21152,0
+ADAG.US,D,20220228,000000,6.13,6.59,5.01,5.44,33080,0
+ADAG.US,D,20220301,000000,5.74,5.74,5.33,5.5,3744,0
+ADAG.US,D,20220302,000000,6,6.33,5.14,5.34,393512,0
+ADAG.US,D,20220303,000000,5.22,5.45,4.69,4.7577,44817,0
+ADAG.US,D,20220304,000000,4.7,4.94,4.6,4.71,23101,0
+ADAG.US,D,20220307,000000,4.8282,5.04,4.73,5.04,30636,0
+ADAG.US,D,20220308,000000,4.7701,4.9001,4.7701,4.9,16662,0
+ADAG.US,D,20220309,000000,4.9612,5.4,4.81,4.85,102064,0
+ADAG.US,D,20220310,000000,4.77,4.94,4.77,4.8687,20752,0
+ADAG.US,D,20220311,000000,4.87,4.87,4.44,4.6,35483,0
+ADAG.US,D,20220314,000000,4.6,4.67,4.21,4.54,26997,0
+ADAG.US,D,20220315,000000,4.5,5.05,4.18,4.85,25040,0
+ADAG.US,D,20220316,000000,6.06,6.06,4.57,4.84,140685,0
+ADAG.US,D,20220317,000000,4.9,4.9301,4.54,4.6,49537,0
+ADAG.US,D,20220318,000000,4.7,4.8415,4.5,4.8,74598,0
+ADAG.US,D,20220321,000000,4.8,4.8,4.53,4.61,39477,0
+ADAG.US,D,20220322,000000,4.6,4.74,4.37,4.52,43071,0
+ADAG.US,D,20220323,000000,4.52,4.7,4.34,4.34,58982,0
+ADAG.US,D,20220324,000000,4.45,4.5881,4.33,4.33,51585,0
+ADAG.US,D,20220325,000000,4.32,4.46,4.32,4.32,23454,0
+ADAG.US,D,20220328,000000,4.28,4.44,3.99,3.99,33267,0
+ADAG.US,D,20220329,000000,4.02,4.433,3.82,3.99,77156,0
+ADAG.US,D,20220330,000000,4,4.2,3.66,3.66,56344,0
+ADAG.US,D,20220331,000000,3.99,3.99,3.5,3.5,119220,0
+ADAG.US,D,20220401,000000,3.64,3.78,3.56,3.65,91345,0
+ADAG.US,D,20220404,000000,3.61,3.8998,3.61,3.78,51962,0
+ADAG.US,D,20220405,000000,3.79,3.82,3.62,3.63,40930,0
+ADAG.US,D,20220406,000000,3.62,3.751,3.62,3.69,27853,0
+ADAG.US,D,20220407,000000,3.75,3.75,3.62,3.65,9849,0
+ADAG.US,D,20220408,000000,3.8899,3.8899,3.55,3.57,40855,0
+ADAG.US,D,20220411,000000,3.79,3.95,3.66,3.85,106482,0
+ADAG.US,D,20220412,000000,4.01,4.118,3.71,3.71,59037,0
+ADAG.US,D,20220413,000000,3.77,3.89,3.69,3.775,17613,0
+ADAG.US,D,20220414,000000,3.71,3.71,3.71,3.71,411,0
+ADAG.US,D,20220418,000000,3.7,3.7001,3.6617,3.6617,17019,0
+ADAG.US,D,20220419,000000,3.63,3.7495,3.625,3.65,37834,0
+ADAG.US,D,20220420,000000,3.6157,3.8798,3.59,3.59,25425,0
+ADAG.US,D,20220421,000000,3.67,3.7509,3.67,3.73,23346,0
+ADAG.US,D,20220422,000000,3.68,3.75,3.65,3.65,17168,0
+ADAG.US,D,20220425,000000,3.65,3.785,3.55,3.64,24398,0
+ADAG.US,D,20220426,000000,3.6629,3.76,3.6629,3.71,15027,0
+ADAG.US,D,20220427,000000,3.6201,3.8,3.6201,3.7,11107,0
+ADAG.US,D,20220428,000000,3.7,3.78,3.65,3.65,21881,0
+ADAG.US,D,20220429,000000,3.76,3.77,3.65,3.65,14916,0
+ADAG.US,D,20220502,000000,3.65,3.8768,3.59,3.63,69423,0
+ADAG.US,D,20220503,000000,3.56,3.72,3.56,3.65,18079,0
+ADAG.US,D,20220504,000000,3.56,3.6137,3.555,3.56,2307,0
+ADAG.US,D,20220505,000000,3.68,3.7062,3.43,3.5,18990,0
+ADAG.US,D,20220506,000000,3.39,3.39,3.23,3.23,11648,0
+ADAG.US,D,20220509,000000,3.2,3.2,2.89,2.94,13251,0
+ADAG.US,D,20220510,000000,2.98,3.3501,2.98,3.03,12041,0
+ADAG.US,D,20220511,000000,3.152,3.4051,3.14,3.14,10674,0
+ADAG.US,D,20220512,000000,2.91,3.159,2.91,3.147,13715,0
+ADAG.US,D,20220513,000000,3.24,3.24,3.15,3.19,11335,0
+ADAG.US,D,20220516,000000,3.21,3.3185,3.09,3.12,8764,0
+ADAG.US,D,20220517,000000,3.0694,3.1,2.905,2.97,28354,0
+ADAG.US,D,20220518,000000,2.755,2.99,2.755,2.88,23692,0
+ADAG.US,D,20220519,000000,2.94,2.9496,2.8,2.855,41985,0
+ADAG.US,D,20220520,000000,2.83,2.92,2.82,2.82,21812,0
+ADAG.US,D,20220523,000000,2.87,2.9,2.8,2.82,21010,0
+ADAG.US,D,20220524,000000,2.82,2.88,2.79,2.82,13610,0
+ADAG.US,D,20220525,000000,2.82,2.9,2.81,2.82,19036,0
+ADAG.US,D,20220526,000000,2.87,2.9,2.7624,2.82,20545,0
+ADAG.US,D,20220527,000000,2.6775,2.9,2.6775,2.8,29143,0
+ADAG.US,D,20220531,000000,2.78,2.87,2.76,2.8,23299,0
+ADAG.US,D,20220601,000000,2.77,2.879,2.72,2.87,24056,0
+ADAG.US,D,20220602,000000,2.87,2.87,2.805,2.86,15605,0
+ADAG.US,D,20220603,000000,2.8,2.87,2.8,2.8,1737,0
+ADAG.US,D,20220606,000000,2.8599,2.87,2.75,2.8,6411,0
+ADAG.US,D,20220607,000000,2.7501,2.8202,2.71,2.72,19613,0
+ADAG.US,D,20220608,000000,2.8,2.84,2.67,2.76,18102,0
+ADAG.US,D,20220609,000000,2.71,2.7296,2.55,2.58,14836,0
+ADAG.US,D,20220610,000000,2.55,2.609,2.55,2.56,9945,0
+ADAG.US,D,20220613,000000,2.5252,2.5252,2.415,2.45,18061,0
+ADAG.US,D,20220614,000000,2.52,2.54,2.46,2.46,563,0
+ADAG.US,D,20220615,000000,2.28,2.65,1.6,2,1361012,0
+ADAG.US,D,20220616,000000,2.05,2.388,1.99,1.99,33411,0
+ADAG.US,D,20220617,000000,2,2.19,1.89,2,40811,0
+ADAG.US,D,20220621,000000,1.96,2.22,1.96,2.05,51466,0
+ADAG.US,D,20220622,000000,2.05,2.07,1.896,2,53850,0
+ADAG.US,D,20220623,000000,1.99,2.025,1.88,2,48351,0
+ADAG.US,D,20220624,000000,2.05,2.23,1.98,2,81961,0
+ADAG.US,D,20220627,000000,2.08,2.21,1.98,2.1,121391,0
+ADAG.US,D,20220628,000000,2.265,2.265,2.055,2.1,21593,0
+ADAG.US,D,20220629,000000,2.06,2.17,2.0311,2.095,521694,0
+ADAG.US,D,20220630,000000,2.3,2.3,1.7001,2.0658,367896,0
+ADAG.US,D,20220701,000000,2.02,2.11,1.96,1.99,80713,0
+ADAG.US,D,20220705,000000,2,2.0918,1.99,1.99,129185,0
+ADAG.US,D,20220706,000000,2.04,2.07,1.97,1.97,57393,0
+ADAG.US,D,20220707,000000,1.97,2.13,1.97,2.04,127162,0
+ADAG.US,D,20220708,000000,2.2,2.2,2.09,2.09,95917,0
+ADAG.US,D,20220711,000000,2.05,2.11,2.0305,2.08,50037,0
+ADAG.US,D,20220712,000000,2.05,2.1,2.03,2.04,63027,0
+ADAG.US,D,20220713,000000,2.05,2.19,2.01,2.03,69021,0
+ADAG.US,D,20220714,000000,2.11,2.11,1.93,1.93,69327,0
+ADAG.US,D,20220715,000000,1.96,1.9881,1.93,1.935,49753,0
+ADAG.US,D,20220718,000000,2.0291,2.06,1.99,2,33544,0
+ADAG.US,D,20220719,000000,2.17,2.18,1.89,1.95,92126,0
+ADAG.US,D,20220720,000000,1.96,1.9953,1.91,1.92,14777,0
+ADAG.US,D,20220721,000000,1.96,1.98,1.87,1.9,18712,0
+ADAG.US,D,20220722,000000,1.87,1.9533,1.81,1.83,11627,0
+ADAG.US,D,20220725,000000,1.81,1.82,1.76,1.77,36089,0
+ADAG.US,D,20220726,000000,1.79,1.8401,1.77,1.78,44829,0
+ADAG.US,D,20220727,000000,1.8,1.8,1.79,1.79,3723,0
+ADAG.US,D,20220728,000000,1.78,1.78,1.65,1.7,30959,0
+ADAG.US,D,20220729,000000,1.72,1.78,1.684,1.69,13513,0
+ADAG.US,D,20220801,000000,1.69,1.72,1.59,1.59,17939,0
+ADAG.US,D,20220802,000000,1.76,1.76,1.54,1.55,30647,0
+ADAG.US,D,20220803,000000,1.63,1.64,1.5,1.5,114320,0
+ADAG.US,D,20220804,000000,1.5,1.5999,1.39,1.3987,172199,0
+ADAG.US,D,20220805,000000,1.43,1.5,1.43,1.47,47956,0
+ADAG.US,D,20220808,000000,1.5,1.5,1.44,1.44,94225,0
+ADAG.US,D,20220809,000000,1.5,1.5,1.44,1.44,39665,0
+ADAG.US,D,20220810,000000,1.42,1.5,1.42,1.47,86500,0
+ADAG.US,D,20220811,000000,1.5,1.5,1.45,1.46,57391,0
+ADAG.US,D,20220812,000000,1.45,1.47,1.38,1.41,207926,0
+ADAG.US,D,20220815,000000,1.42,1.46,1.39,1.4,107294,0
+ADAG.US,D,20220816,000000,1.43,1.46,1.37,1.37,95636,0
+ADAG.US,D,20220817,000000,1.38,1.38,1.22,1.24,300209,0
+ADAG.US,D,20220818,000000,1.22,1.32,1.22,1.31,96080,0
+ADAG.US,D,20220819,000000,1.27,1.32,1.27,1.29,34992,0
+ADAG.US,D,20220822,000000,1.29,1.385,1.271,1.35,85275,0
+ADAG.US,D,20220823,000000,1.32,1.4,1.31,1.38,13399,0
+ADAG.US,D,20220824,000000,1.4,1.4727,1.37,1.43,51072,0
+ADAG.US,D,20220825,000000,1.47,1.49,1.41,1.47,78132,0
+ADAG.US,D,20220826,000000,1.49,1.4971,1.4,1.41,62533,0
+ADAG.US,D,20220829,000000,1.49,1.525,1.42,1.49,113954,0
+ADAG.US,D,20220830,000000,1.52,1.54,1.47,1.47,8142,0
+ADAG.US,D,20220831,000000,1.5,1.53,1.46,1.46,53100,0
+ADAG.US,D,20220901,000000,1.46,1.48,1.46,1.48,18586,0
+ADAG.US,D,20220902,000000,1.48,1.56,1.46,1.52,41625,0
+ADAG.US,D,20220906,000000,1.51,1.55,1.48,1.52,21680,0
+ADAG.US,D,20220907,000000,1.53,1.55,1.5,1.5,30350,0
+ADAG.US,D,20220908,000000,1.5,1.54,1.45,1.515,24379,0
+ADAG.US,D,20220909,000000,1.48,1.58,1.48,1.58,21980,0
+ADAG.US,D,20220912,000000,1.59,1.61,1.55,1.58,21578,0
+ADAG.US,D,20220913,000000,1.53,1.5545,1.5,1.51,6932,0
+ADAG.US,D,20220914,000000,1.5,1.5598,1.41,1.49,22337,0
+ADAG.US,D,20220915,000000,1.47,1.5,1.4,1.42,10013,0
+ADAG.US,D,20220916,000000,1.4001,1.44,1.39,1.4,9090,0
+ADAG.US,D,20220919,000000,1.37,1.47,1.37,1.44,17728,0
+ADAG.US,D,20220920,000000,1.47,1.48,1.44,1.48,7376,0
+ADAG.US,D,20220921,000000,1.57,1.57,1.38,1.4,9957,0
+ADAG.US,D,20220922,000000,1.45,1.48,1.31,1.37,115056,0
+ADAG.US,D,20220923,000000,1.34,1.4,1.29,1.355,50415,0
+ADAG.US,D,20220926,000000,1.33,1.46,1.3,1.32,17885,0
+ADAG.US,D,20220927,000000,1.26,1.3519,1.25,1.29,53106,0
+ADAG.US,D,20220928,000000,1.25,1.3299,1.25,1.32,8324,0
+ADAG.US,D,20220929,000000,1.27,1.3,1.25,1.26,34636,0
+ADAG.US,D,20220930,000000,1.3,1.31,1.25,1.28,5890,0
+ADAG.US,D,20221003,000000,1.28,1.32,1.26,1.3,7952,0
+ADAG.US,D,20221004,000000,1.25,1.31,1.25,1.29,8112,0
+ADAG.US,D,20221005,000000,1.29,1.335,1.25,1.29,16641,0
+ADAG.US,D,20221006,000000,1.35,1.37,1.26,1.28,18609,0
+ADAG.US,D,20221007,000000,1.31,1.4,1.29,1.36,17146,0
+ADAG.US,D,20221010,000000,1.35,1.35,1.25,1.31,3803,0
+ADAG.US,D,20221011,000000,1.3,1.34,1.21,1.21,28361,0
+ADAG.US,D,20221012,000000,1.32,1.32,1.23,1.29,17796,0
+ADAG.US,D,20221013,000000,1.31,1.31,1.28,1.3,11108,0
+ADAG.US,D,20221014,000000,1.3,1.3474,1.28,1.31,13873,0
+ADAG.US,D,20221017,000000,1.3,1.4,1.3,1.35,60054,0
+ADAG.US,D,20221018,000000,1.33,1.33,1.27,1.28,31229,0
+ADAG.US,D,20221019,000000,1.31,1.31,1.14,1.16,84853,0
+ADAG.US,D,20221020,000000,1.1973,1.2556,1.15,1.17,21271,0
+ADAG.US,D,20221021,000000,1.21,1.23,1.2,1.2,2480,0
+ADAG.US,D,20221024,000000,1.2,1.28,1.01,1.03,64345,0
+ADAG.US,D,20221025,000000,1.1175,1.145,0.9,0.945,125199,0
+ADAG.US,D,20221026,000000,0.945,1.02,0.945,0.9702,54211,0
+ADAG.US,D,20221027,000000,0.995,1.02,0.94,0.9401,1196167,0
+ADAG.US,D,20221028,000000,1,1,0.95,0.96,10805,0
+ADAG.US,D,20221031,000000,0.99,1.05,0.9,0.9,35461,0
+ADAG.US,D,20221101,000000,0.9579,1,0.92,0.9499,55160,0
+ADAG.US,D,20221102,000000,0.9499,1,0.9001,0.9203,25808,0
+ADAG.US,D,20221103,000000,0.9491,1.03,0.9203,0.9571,27717,0
+ADAG.US,D,20221104,000000,0.9688,1,0.92,0.9651,72462,0
+ADAG.US,D,20221107,000000,0.93,1,0.92,0.9436,35187,0
+ADAG.US,D,20221108,000000,0.93,0.99,0.93,0.9502,13215,0
+ADAG.US,D,20221109,000000,0.93,1,0.93,0.9332,39946,0
+ADAG.US,D,20221110,000000,0.9108,1,0.9108,0.95,41692,0
+ADAG.US,D,20221111,000000,1,1.13,0.9501,0.9982,131610,0
+ADAG.US,D,20221114,000000,0.9861,1.05,0.97,1.02,83323,0
+ADAG.US,D,20221115,000000,1.037,1.2,1.02,1.19,119019,0
+ADAG.US,D,20221116,000000,1.14,1.1801,1.01,1.02,91728,0
+ADAG.US,D,20221117,000000,1.02,1.05,1,1.03,30913,0
+ADAG.US,D,20221118,000000,1.03,1.07,1.03,1.04,16445,0
+ADAG.US,D,20221121,000000,1.035,1.1,1,1.05,23457,0
+ADAG.US,D,20221122,000000,1.01,1.0835,1.01,1.07,16532,0
+ADAG.US,D,20221123,000000,1.04,1.09,1.04,1.07,55347,0
+ADAG.US,D,20221125,000000,1.09,1.09,1,1,64823,0
+ADAG.US,D,20221128,000000,1.09,1.09,1,1,20233,0
+ADAG.US,D,20221129,000000,1.07,1.07,1.02,1.0482,10483,0
+ADAG.US,D,20221130,000000,1.03,1.12,1.03,1.08,35302,0
+ADAG.US,D,20221201,000000,1.07,1.0959,1.06,1.065,81416,0
+ADAG.US,D,20221202,000000,1.03,1.18,1.03,1.14,93273,0
+ADAG.US,D,20221205,000000,1.2,1.21,1.03,1.09,112974,0
+ADAG.US,D,20221206,000000,1.05,1.1493,1.0139,1.11,23490,0
+ADAG.US,D,20221207,000000,1.12,1.12,1.06,1.08,28792,0
+ADAG.US,D,20221208,000000,1.09,1.145,1.09,1.125,36515,0
+ADAG.US,D,20221209,000000,1.13,1.45,1.13,1.35,223132,0
+ADAG.US,D,20221212,000000,1.35,1.3899,1.25,1.31,53511,0
+ADAG.US,D,20221213,000000,1.42,1.425,1.35,1.36,72131,0
+ADAG.US,D,20221214,000000,1.36,1.45,1.35,1.38,34585,0
+ADAG.US,D,20221215,000000,1.38,1.4399,1.25,1.32,55412,0
+ADAG.US,D,20221216,000000,1.4,1.63,1.37,1.46,328274,0
+ADAG.US,D,20221219,000000,1.59,1.59,1.37,1.37,95754,0
+ADAG.US,D,20221220,000000,1.31,1.33,1.11,1.15,117309,0
+ADAG.US,D,20221221,000000,1.15,1.2699,1.15,1.2,29351,0
+ADAG.US,D,20221222,000000,1.32,1.32,1.17,1.23,36118,0
+ADAG.US,D,20221223,000000,1.25,1.27,1.21,1.26,18670,0
+ADAG.US,D,20221227,000000,1.22,1.28,1.12,1.16,61504,0
+ADAG.US,D,20221228,000000,1.13,1.18,1.13,1.15,18000,0
+ADAG.US,D,20221229,000000,1.15,1.2723,1.15,1.2,29234,0
+ADAG.US,D,20221230,000000,1.24,1.35,1.24,1.325,25597,0
+ADAG.US,D,20230103,000000,1.35,1.35,1.26,1.27,31812,0
+ADAG.US,D,20230104,000000,1.24,1.39,1.24,1.37,45892,0
+ADAG.US,D,20230105,000000,1.38,1.47,1.38,1.44,17660,0
+ADAG.US,D,20230106,000000,1.51,1.6,1.41,1.6,107970,0
+ADAG.US,D,20230109,000000,1.64,1.8,1.6,1.78,151029,0
+ADAG.US,D,20230110,000000,1.83,1.8973,1.72,1.89,129193,0
+ADAG.US,D,20230111,000000,1.8,1.84,1.72,1.8,46815,0
+ADAG.US,D,20230112,000000,1.74,1.835,1.74,1.83,13275,0
+ADAG.US,D,20230113,000000,1.86,1.89,1.66,1.78,49020,0
+ADAG.US,D,20230117,000000,1.85,1.9,1.74,1.81,34534,0
+ADAG.US,D,20230118,000000,1.9,1.9,1.68,1.77,25906,0
+ADAG.US,D,20230119,000000,1.775,1.775,1.63,1.66,29450,0
+ADAG.US,D,20230120,000000,1.73,1.73,1.64,1.682,10987,0
+ADAG.US,D,20230123,000000,1.77,1.87,1.74,1.84,15876,0
+ADAG.US,D,20230124,000000,1.75,1.89,1.75,1.84,42787,0
+ADAG.US,D,20230125,000000,1.8541,2,1.8201,1.87,27151,0
+ADAG.US,D,20230126,000000,1.99,1.99,1.8701,1.925,19094,0
+ADAG.US,D,20230127,000000,1.98,2.1,1.93,1.95,68094,0
+ADAG.US,D,20230130,000000,1.86,1.8909,1.83,1.88,29499,0
+ADAG.US,D,20230131,000000,1.97,1.97,1.86,1.92,19808,0
+ADAG.US,D,20230201,000000,1.9,1.94,1.8806,1.89,10203,0
+ADAG.US,D,20230202,000000,2,2,1.83,1.84,47597,0
+ADAG.US,D,20230203,000000,1.82,1.93,1.82,1.88,22334,0
+ADAG.US,D,20230206,000000,1.8201,1.9836,1.8201,1.87,18789,0
+ADAG.US,D,20230207,000000,2.02,2.02,1.87,1.88,17336,0
+ADAG.US,D,20230208,000000,1.89,1.9351,1.84,1.86,17539,0
+ADAG.US,D,20230209,000000,1.9476,1.95,1.8709,1.9,22680,0
+ADAG.US,D,20230210,000000,1.88,1.89,1.83,1.8749,8368,0
+ADAG.US,D,20230213,000000,1.79,1.913,1.7512,1.88,29260,0
+ADAG.US,D,20230214,000000,1.9135,1.92,1.86,1.87,5199,0
+ADAG.US,D,20230215,000000,1.9108,1.9108,1.87,1.885,3962,0
+ADAG.US,D,20230216,000000,1.9186,1.9186,1.87,1.87,2542,0
+ADAG.US,D,20230217,000000,1.8253,1.9623,1.82,1.86,6245,0
+ADAG.US,D,20230221,000000,1.84,1.8753,1.68,1.72,22586,0
+ADAG.US,D,20230222,000000,1.7201,1.73,1.7201,1.73,1453,0
+ADAG.US,D,20230223,000000,1.7,1.7,1.52,1.69,28316,0
+ADAG.US,D,20230224,000000,1.74,1.7491,1.74,1.74,809,0
+ADAG.US,D,20230227,000000,1.74,1.74,1.6738,1.68,5518,0
+ADAG.US,D,20230228,000000,1.68,1.68,1.56,1.6637,31435,0
+ADAG.US,D,20230301,000000,1.71,1.81,1.71,1.81,3573,0
+ADAG.US,D,20230302,000000,1.83,1.83,1.71,1.78,11377,0
+ADAG.US,D,20230303,000000,1.87,1.87,1.54,1.6878,9256,0
+ADAG.US,D,20230306,000000,1.75,1.82,1.6995,1.7,9297,0
+ADAG.US,D,20230307,000000,1.69,1.735,1.6818,1.705,11983,0
+ADAG.US,D,20230308,000000,1.68,1.73,1.68,1.705,8024,0
+ADAG.US,D,20230309,000000,1.73,1.73,1.52,1.61,14484,0
+ADAG.US,D,20230310,000000,1.565,1.6099,1.35,1.35,42001,0
+ADAG.US,D,20230313,000000,1.36,1.446,1.24,1.36,32500,0
+ADAG.US,D,20230314,000000,1.37,1.4699,1.34,1.43,24349,0
+ADAG.US,D,20230315,000000,1.45,1.6,1.43,1.6,12971,0
+ADAG.US,D,20230316,000000,1.51,1.61,1.48,1.6,15390,0
+ADAG.US,D,20230317,000000,1.585,1.6093,1.4301,1.5887,12613,0
+ADAG.US,D,20230320,000000,1.53,1.5538,1.53,1.5538,382,0
+ADAG.US,D,20230321,000000,1.58,1.5943,1.55,1.55,6008,0
+ADAG.US,D,20230322,000000,1.6399,1.6399,1.5364,1.5364,4816,0
+ADAG.US,D,20230323,000000,1.55,1.55,1.52,1.52,5721,0
+ADAG.US,D,20230324,000000,1.543,1.55,1.5,1.5,1729,0
+ADAG.US,D,20230327,000000,1.52,1.52,1.37,1.37,17716,0
+ADAG.US,D,20230328,000000,1.3816,1.45,1.3301,1.45,4353,0
+ADAG.US,D,20230329,000000,1.45,1.59,1.4114,1.51,7289,0
+ADAG.US,D,20230330,000000,1.44,1.58,1.36,1.45,7077,0
+ADAG.US,D,20230331,000000,1.455,1.5099,1.4011,1.45,8245,0
+ADAG.US,D,20230403,000000,1.4,1.488,1.35,1.35,5951,0
+ADAG.US,D,20230404,000000,1.35,1.43,1.35,1.37,17225,0
+ADAG.US,D,20230405,000000,1.36,1.4699,1.36,1.36,2239,0
+ADAG.US,D,20230406,000000,1.36,1.61,1.36,1.48,2849,0
+ADAG.US,D,20230410,000000,1.54,1.54,1.37,1.415,10969,0
+ADAG.US,D,20230411,000000,1.5,1.5947,1.35,1.35,29966,0
+ADAG.US,D,20230412,000000,1.4867,1.4867,1.35,1.35,15347,0
+ADAG.US,D,20230413,000000,1.35,1.45,1.35,1.43,11162,0
+ADAG.US,D,20230414,000000,1.37,1.5,1.37,1.49,12082,0
+ADAG.US,D,20230417,000000,1.45,1.54,1.36,1.45,13868,0
+ADAG.US,D,20230418,000000,1.52,1.52,1.4,1.4,7119,0
+ADAG.US,D,20230419,000000,1.39,1.54,1.39,1.455,5311,0
+ADAG.US,D,20230420,000000,1.55,1.55,1.4669,1.48,6788,0
+ADAG.US,D,20230421,000000,1.5134,1.52,1.41,1.41,6929,0
+ADAG.US,D,20230424,000000,1.4,1.435,1.39,1.39,4475,0
+ADAG.US,D,20230425,000000,1.31,1.3799,1.3,1.3,6760,0
+ADAG.US,D,20230426,000000,1.31,1.355,1.3,1.355,3560,0
+ADAG.US,D,20230427,000000,1.25,1.3237,1.25,1.29,9779,0
+ADAG.US,D,20230428,000000,1.29,1.38,1.29,1.31,5873,0
+ADAG.US,D,20230501,000000,1.33,1.4,1.33,1.33,4920,0
+ADAG.US,D,20230502,000000,1.38,1.38,1.3,1.33,8821,0
+ADAG.US,D,20230503,000000,1.25,1.3098,1.2142,1.3,30930,0
+ADAG.US,D,20230504,000000,1.3,1.345,1.2601,1.29,5549,0
+ADAG.US,D,20230505,000000,1.31,1.3563,1.31,1.34,15014,0
+ADAG.US,D,20230508,000000,1.34,1.34,1.33,1.33,2988,0
+ADAG.US,D,20230509,000000,1.35,1.35,1.31,1.31,3891,0
+ADAG.US,D,20230510,000000,1.32,1.6,1.32,1.4,25929,0
+ADAG.US,D,20230511,000000,1.41,1.44,1.39,1.39,3735,0
+ADAG.US,D,20230512,000000,1.39,1.4,1.32,1.4,5563,0
+ADAG.US,D,20230515,000000,1.45,1.4505,1.33,1.33,5913,0
+ADAG.US,D,20230516,000000,1.3501,1.39,1.3501,1.38,1931,0
+ADAG.US,D,20230517,000000,1.44,1.44,1.35,1.35,6914,0
+ADAG.US,D,20230518,000000,1.44,1.59,1.4101,1.5077,18830,0
+ADAG.US,D,20230519,000000,1.5,1.5,1.49,1.49,4065,0
+ADAG.US,D,20230522,000000,1.5,1.5,1.475,1.5,2685,0
+ADAG.US,D,20230523,000000,1.46,1.5399,1.4527,1.475,10211,0
+ADAG.US,D,20230524,000000,1.46,1.46,1.45,1.455,3727,0
+ADAG.US,D,20230525,000000,1.45,1.45,1.35,1.35,10939,0
+ADAG.US,D,20230526,000000,1.37,1.47,1.37,1.41,16002,0
+ADAG.US,D,20230530,000000,1.43,1.43,1.31,1.32,41422,0
+ADAG.US,D,20230531,000000,1.3545,1.3545,1.31,1.32,4205,0
+ADAG.US,D,20230601,000000,1.3,1.37,1.3,1.32,8859,0
+ADAG.US,D,20230602,000000,1.31,1.3699,1.31,1.33,4059,0
+ADAG.US,D,20230605,000000,1.32,1.36,1.32,1.33,6495,0
+ADAG.US,D,20230606,000000,1.32,1.36,1.32,1.36,1051,0
+ADAG.US,D,20230607,000000,1.32,1.51,1.32,1.35,20693,0
+ADAG.US,D,20230608,000000,1.34,1.35,1.34,1.35,647,0
+ADAG.US,D,20230609,000000,1.35,1.3899,1.2,1.25,40813,0
+ADAG.US,D,20230612,000000,1.31,1.31,1.2,1.24,37878,0
+ADAG.US,D,20230613,000000,1.21,1.2591,1.15,1.17,16820,0
+ADAG.US,D,20230614,000000,1.17,1.2399,1.16,1.2199,1892,0
+ADAG.US,D,20230615,000000,1.25,1.44,1.2,1.38,35930,0
+ADAG.US,D,20230616,000000,1.38,1.38,1.25,1.28,15293,0
+ADAG.US,D,20230620,000000,1.3,1.35,1.2,1.21,15673,0
+ADAG.US,D,20230621,000000,1.17,1.23,1.17,1.18,5037,0
+ADAG.US,D,20230622,000000,1.16,1.31,1.15,1.3,49489,0
+ADAG.US,D,20230623,000000,1.23,1.38,1.2,1.35,100698,0
+ADAG.US,D,20230626,000000,1.35,1.76,1.3315,1.76,219427,0
+ADAG.US,D,20230627,000000,1.7,1.7,1.32,1.46,144174,0
+ADAG.US,D,20230628,000000,1.4,1.6,1.3301,1.45,93877,0
+ADAG.US,D,20230629,000000,1.41,1.55,1.41,1.5,74114,0
+ADAG.US,D,20230630,000000,1.5,1.58,1.44,1.48,16847,0
+ADAG.US,D,20230703,000000,1.41,1.52,1.41,1.47,5778,0
+ADAG.US,D,20230705,000000,1.48,1.49,1.3,1.3,94432,0
+ADAG.US,D,20230706,000000,1.44,1.58,1.3,1.53,110538,0
+ADAG.US,D,20230707,000000,1.54,1.6,1.4907,1.6,24710,0
+ADAG.US,D,20230710,000000,1.65,1.65,1.51,1.56,24182,0
+ADAG.US,D,20230711,000000,1.57,1.61,1.5,1.52,7842,0
+ADAG.US,D,20230712,000000,1.53,1.65,1.42,1.55,35027,0
+ADAG.US,D,20230713,000000,1.65,1.65,1.51,1.57,5490,0
+ADAG.US,D,20230714,000000,1.54,1.6332,1.41,1.46,8763,0
+ADAG.US,D,20230717,000000,1.51,1.51,1.35,1.45,18834,0
+ADAG.US,D,20230718,000000,1.39,1.4623,1.35,1.37,12512,0
+ADAG.US,D,20230719,000000,1.37,1.46,1.32,1.32,21898,0
+ADAG.US,D,20230720,000000,1.32,1.45,1.32,1.33,23394,0
+ADAG.US,D,20230721,000000,1.45,1.45,1.32,1.37,18499,0
+ADAG.US,D,20230724,000000,1.33,1.34,1.3,1.31,13331,0
+ADAG.US,D,20230725,000000,1.36,1.376,1.31,1.3299,6687,0
+ADAG.US,D,20230726,000000,1.34,1.3999,1.28,1.37,29087,0
+ADAG.US,D,20230727,000000,1.38,1.4,1.366,1.4,5420,0
+ADAG.US,D,20230728,000000,1.3802,1.3824,1.35,1.3699,12051,0
+ADAG.US,D,20230731,000000,1.35,1.37,1.35,1.36,5138,0
+ADAG.US,D,20230801,000000,1.35,1.3818,1.35,1.36,10710,0
+ADAG.US,D,20230802,000000,1.35,1.4,1.35,1.35,18698,0
+ADAG.US,D,20230803,000000,1.35,1.36,1.35,1.35,2218,0
+ADAG.US,D,20230804,000000,1.35,1.355,1.35,1.3523,6002,0
+ADAG.US,D,20230807,000000,1.35,1.3899,1.35,1.3899,23081,0
+ADAG.US,D,20230808,000000,1.37,1.37,1.3052,1.3444,2034,0
+ADAG.US,D,20230809,000000,1.31,1.4,1.3,1.33,11404,0
+ADAG.US,D,20230810,000000,1.345,1.39,1.28,1.28,10364,0
+ADAG.US,D,20230811,000000,1.3,1.34,1.28,1.34,6870,0
+ADAG.US,D,20230814,000000,1.29,1.3,1.29,1.29,3465,0
+ADAG.US,D,20230815,000000,1.29,1.35,1.28,1.33,17436,0
+ADAG.US,D,20230816,000000,1.33,1.3473,1.26,1.32,24648,0
+ADAG.US,D,20230817,000000,1.345,1.345,1.3052,1.3187,2580,0
+ADAG.US,D,20230818,000000,1.3041,1.315,1.15,1.15,48268,0
+ADAG.US,D,20230821,000000,1.1673,1.27,1.1673,1.1901,6207,0
+ADAG.US,D,20230822,000000,1.1952,1.1952,1.1952,1.1952,802,0
+ADAG.US,D,20230823,000000,1.2898,1.2898,1.2,1.23,11559,0
+ADAG.US,D,20230825,000000,1.23,1.23,1.2048,1.2048,1127,0
+ADAG.US,D,20230828,000000,1.21,1.21,1.18,1.18,4731,0
+ADAG.US,D,20230830,000000,1.225,1.2463,1.18,1.18,3441,0
+ADAG.US,D,20230831,000000,1.19,1.43,1.1001,1.36,45507,0
+ADAG.US,D,20230901,000000,1.3,1.435,1.3,1.38,6171,0
+ADAG.US,D,20230905,000000,1.32,1.37,1.31,1.32,6680,0
+ADAG.US,D,20230906,000000,1.315,1.355,1.3147,1.355,4490,0
+ADAG.US,D,20230907,000000,1.3,1.44,1.3,1.4,10981,0
+ADAG.US,D,20230908,000000,1.35,1.5585,1.35,1.45,26047,0
+ADAG.US,D,20230911,000000,1.49,1.49,1.3304,1.44,15994,0
+ADAG.US,D,20230912,000000,1.3123,1.4,1.3123,1.4,5276,0
+ADAG.US,D,20230914,000000,1.34,1.405,1.32,1.38,3574,0
+ADAG.US,D,20230915,000000,1.445,1.5,1.4,1.41,8696,0
+ADAG.US,D,20230918,000000,1.45,1.45,1.42,1.42,1775,0
+ADAG.US,D,20230919,000000,1.37,1.445,1.37,1.4,6569,0
+ADAG.US,D,20230920,000000,1.4242,1.4242,1.4242,1.4242,677,0
+ADAG.US,D,20230921,000000,1.37,1.4,1.3,1.33,12227,0
+ADAG.US,D,20230922,000000,1.33,1.35,1.29,1.29,7170,0
+ADAG.US,D,20230925,000000,1.23,1.31,1.2089,1.26,7097,0
+ADAG.US,D,20230926,000000,1.26,1.43,1.26,1.38,10782,0
+ADAG.US,D,20230927,000000,1.45,1.53,1.4149,1.52,19352,0
+ADAG.US,D,20230928,000000,1.51,1.5399,1.445,1.47,7270,0
+ADAG.US,D,20230929,000000,1.53,1.53,1.53,1.53,1063,0
+ADAG.US,D,20231002,000000,1.53,1.68,1.4101,1.43,23995,0
+ADAG.US,D,20231003,000000,1.65,1.7,1.51,1.51,27133,0
+ADAG.US,D,20231004,000000,1.55,1.58,1.5,1.5,7394,0
+ADAG.US,D,20231005,000000,1.53,1.56,1.41,1.41,17627,0
+ADAG.US,D,20231006,000000,1.45,1.74,1.43,1.665,251925,0
+ADAG.US,D,20231009,000000,1.58,1.98,1.58,1.83,138370,0
+ADAG.US,D,20231010,000000,1.85,1.96,1.45,1.47,53691,0
+ADAG.US,D,20231011,000000,1.62,1.62,1.47,1.49,19920,0
+ADAG.US,D,20231012,000000,1.54,1.54,1.32,1.4,31887,0
+ADAG.US,D,20231013,000000,1.4862,1.54,1.39,1.41,3607,0
+ADAG.US,D,20231016,000000,1.49,1.49,1.35,1.38,7176,0
+ADAG.US,D,20231017,000000,1.33,1.39,1.33,1.34,7219,0
+ADAG.US,D,20231018,000000,1.33,1.36,1.33,1.345,2613,0
+ADAG.US,D,20231019,000000,1.31,1.4,1.31,1.4,7625,0
+ADAG.US,D,20231020,000000,1.36,1.4358,1.36,1.4,2104,0
+ADAG.US,D,20231023,000000,1.48,1.48,1.44,1.44,4783,0
+ADAG.US,D,20231024,000000,1.4,1.415,1.31,1.35,7046,0
+ADAG.US,D,20231025,000000,1.3601,1.4148,1.3601,1.37,2460,0
+ADAG.US,D,20231026,000000,1.4541,1.4541,1.31,1.34,1214,0
+ADAG.US,D,20231027,000000,1.3537,1.3644,1.3537,1.36,1198,0
+ADAG.US,D,20231030,000000,1.36,1.39,1.3001,1.31,2418,0
+ADAG.US,D,20231031,000000,1.38,1.38,1.355,1.355,635,0
+ADAG.US,D,20231101,000000,1.32,1.32,1.3183,1.3183,967,0
+ADAG.US,D,20231102,000000,1.33,1.3799,1.33,1.3518,4941,0
+ADAG.US,D,20231103,000000,1.33,1.35,1.32,1.35,15766,0
+ADAG.US,D,20231106,000000,1.365,1.38,1.35,1.35,2000,0
+ADAG.US,D,20231107,000000,1.36,1.38,1.35,1.35,1773,0
+ADAG.US,D,20231108,000000,1.42,1.43,1.31,1.39,14873,0
+ADAG.US,D,20231109,000000,1.3206,1.36,1.3206,1.36,827,0
+ADAG.US,D,20231110,000000,1.47,1.47,1.36,1.44,5507,0
+ADAG.US,D,20231113,000000,1.35,1.4,1.35,1.36,1836,0
+ADAG.US,D,20231114,000000,1.41,1.44,1.36,1.37,5649,0
+ADAG.US,D,20231115,000000,1.37,1.43,1.36,1.36,1677,0
+ADAG.US,D,20231116,000000,1.37,1.44,1.33,1.37,6173,0
+ADAG.US,D,20231117,000000,1.41,1.47,1.37,1.37,11677,0
+ADAG.US,D,20231120,000000,1.458,1.46,1.37,1.37,7311,0
+ADAG.US,D,20231121,000000,1.43,1.45,1.35,1.35,5336,0
+ADAG.US,D,20231122,000000,1.34,1.5,1.34,1.43,10980,0
+ADAG.US,D,20231124,000000,1.46,1.54,1.41,1.44,5981,0
+ADAG.US,D,20231127,000000,1.42,1.5,1.41,1.44,5766,0
+ADAG.US,D,20231128,000000,1.4401,1.5,1.44,1.46,14954,0
+ADAG.US,D,20231129,000000,1.47,1.52,1.47,1.47,28199,0
+ADAG.US,D,20231130,000000,1.49,1.8,1.47,1.75,56664,0
+ADAG.US,D,20231201,000000,1.74,1.74,1.5,1.52,14964,0
+ADAG.US,D,20231204,000000,1.52,1.7,1.52,1.615,27930,0
+ADAG.US,D,20231205,000000,1.6512,1.7,1.59,1.68,13313,0
+ADAG.US,D,20231206,000000,1.6999,1.95,1.68,1.92,145333,0
+ADAG.US,D,20231207,000000,1.97,1.97,1.8,1.8,42345,0
+ADAG.US,D,20231208,000000,1.83,1.9,1.78,1.88,26576,0
+ADAG.US,D,20231211,000000,1.95,1.95,1.8,1.8044,27881,0
+ADAG.US,D,20231212,000000,1.8,1.82,1.6702,1.8,11806,0
+ADAG.US,D,20231213,000000,1.76,1.765,1.66,1.75,15403,0
+ADAG.US,D,20231214,000000,1.7602,1.7986,1.66,1.69,17743,0
+ADAG.US,D,20231215,000000,1.66,1.68,1.35,1.53,114494,0
+ADAG.US,D,20231218,000000,1.6,1.61,1.4,1.465,33800,0
+ADAG.US,D,20231219,000000,1.525,1.611,1.4378,1.48,8011,0
+ADAG.US,D,20231220,000000,1.45,1.899,1.45,1.8,55034,0
+ADAG.US,D,20231221,000000,1.75,1.8,1.665,1.69,18756,0
+ADAG.US,D,20231222,000000,1.69,1.71,1.66,1.68,11310,0
+ADAG.US,D,20231226,000000,1.65,1.68,1.65,1.67,1549,0
+ADAG.US,D,20231227,000000,1.7111,1.739,1.66,1.66,5421,0
+ADAG.US,D,20231228,000000,1.65,1.93,1.6,1.72,53150,0
+ADAG.US,D,20231229,000000,1.71,1.96,1.7,1.9314,34630,0
+ADAG.US,D,20240102,000000,1.96,2.03,1.8495,1.96,51977,0
+ADAG.US,D,20240103,000000,1.9619,2.23,1.9619,2.125,82678,0
+ADAG.US,D,20240104,000000,2.18,2.29,2.02,2.1,31054,0
+ADAG.US,D,20240105,000000,2.2,2.2,2.02,2.12,217486,0
+ADAG.US,D,20240108,000000,2.29,2.63,2.2101,2.63,95652,0
+ADAG.US,D,20240109,000000,2.71,3.1399,2.63,2.9,243490,0
+ADAG.US,D,20240110,000000,3.09,3.11,2.29,2.74,302936,0
+ADAG.US,D,20240111,000000,2.6,3.1,2.53,3.09,101225,0
+ADAG.US,D,20240112,000000,3.15,3.17,2.87,3.17,82601,0
+ADAG.US,D,20240116,000000,3.2,3.8,3.0101,3.78,582585,0
+ADAG.US,D,20240117,000000,3.32,4.01,1.9,4,1488869,0
+ADAG.US,D,20240118,000000,3.41,3.85,3.15,3.37,402352,0
+ADAG.US,D,20240119,000000,3.2,3.22,2.4505,2.64,394717,0
+ADAG.US,D,20240122,000000,2.65,3.02,2.29,3,306612,0
+ADAG.US,D,20240123,000000,2.85,3.45,2.76,3.245,245973,0
+ADAG.US,D,20240124,000000,3.22,3.9,3.03,3.84,284914,0
+ADAG.US,D,20240125,000000,3.85,4.36,3.166,4.15,431772,0
+ADAG.US,D,20240126,000000,3.98,4.38,3.8,3.95,106226,0
+ADAG.US,D,20240129,000000,3.94,4.2899,3.845,3.9,85348,0
+ADAG.US,D,20240130,000000,3.82,3.89,3.26,3.35,108028,0
+ADAG.US,D,20240131,000000,3.29,3.7273,3.2,3.66,82322,0
+ADAG.US,D,20240201,000000,3.6,3.85,3.6,3.6,46179,0
+ADAG.US,D,20240202,000000,3.61,3.77,3.435,3.48,57197,0
+ADAG.US,D,20240205,000000,3.34,3.69,3.26,3.26,38228,0
+ADAG.US,D,20240206,000000,3.24,3.59,3.18,3.4,19300,0
+ADAG.US,D,20240207,000000,3.36,3.59,3.28,3.34,20312,0
+ADAG.US,D,20240208,000000,3.28,3.59,3.1501,3.5,43172,0
+ADAG.US,D,20240209,000000,3.45,3.8,3.45,3.68,71997,0
+ADAG.US,D,20240212,000000,3.65,3.7183,3.5,3.58,24308,0
+ADAG.US,D,20240213,000000,3.54,3.78,3.4465,3.55,37473,0
+ADAG.US,D,20240214,000000,3.6,3.64,3.4001,3.45,14457,0
+ADAG.US,D,20240215,000000,3.45,3.66,3.41,3.5,39304,0
+ADAG.US,D,20240216,000000,3.44,3.66,3.04,3.04,89105,0
+ADAG.US,D,20240220,000000,3.2,3.395,3.042,3.21,37028,0
+ADAG.US,D,20240221,000000,3.15,3.3,3.02,3.15,13798,0
+ADAG.US,D,20240222,000000,3.24,3.6291,3.15,3.47,39772,0
+ADAG.US,D,20240223,000000,3.4,3.65,3.0404,3.27,42342,0
+ADAG.US,D,20240226,000000,3.41,3.425,3.3,3.38,7412,0
+ADAG.US,D,20240227,000000,3.3,3.5,3.23,3.28,39690,0
+ADAG.US,D,20240228,000000,3.24,3.355,3.19,3.23,17144,0
+ADAG.US,D,20240229,000000,3.23,3.45,3.11,3.2,24519,0
+ADAG.US,D,20240301,000000,3.28,3.39,3.1701,3.28,22158,0
+ADAG.US,D,20240304,000000,3.18,3.36,3.04,3.1,87156,0
+ADAG.US,D,20240305,000000,3.13,3.25,3.02,3.15,16019,0
+ADAG.US,D,20240306,000000,3.05,3.24,2.82,2.87,58985,0
+ADAG.US,D,20240307,000000,2.91,3.035,2.81,2.85,22167,0
+ADAG.US,D,20240308,000000,2.81,2.97,2.71,2.82,26781,0
+ADAG.US,D,20240311,000000,2.78,3,2.75,2.905,14766,0
+ADAG.US,D,20240312,000000,2.99,2.99,2.75,2.97,19939,0
+ADAG.US,D,20240313,000000,2.97,3,2.7906,2.83,11977,0
+ADAG.US,D,20240314,000000,2.88,2.92,2.7225,2.86,3089,0
+ADAG.US,D,20240315,000000,2.89,2.95,2.71,2.845,4868,0
+ADAG.US,D,20240318,000000,2.87,2.9,2.7,2.9,10570,0
+ADAG.US,D,20240319,000000,2.75,2.84,2.7,2.81,11797,0
+ADAG.US,D,20240320,000000,2.82,2.85,2.41,2.85,47946,0
+ADAG.US,D,20240321,000000,2.72,2.81,2.55,2.61,14078,0
+ADAG.US,D,20240322,000000,2.55,2.6,2.52,2.52,5760,0
+ADAG.US,D,20240325,000000,2.61,2.61,2.4908,2.56,5371,0
+ADAG.US,D,20240326,000000,2.5001,2.56,2.46,2.51,9800,0
+ADAG.US,D,20240327,000000,2.5,2.7,2.5,2.55,6186,0
+ADAG.US,D,20240328,000000,2.6,2.8499,2.6,2.8,3971,0
+ADAG.US,D,20240401,000000,2.7,3.31,2.65,3.24,68652,0
+ADAG.US,D,20240402,000000,3.24,3.24,2.81,3,9728,0
+ADAG.US,D,20240403,000000,3.04,3.04,2.86,2.9,9141,0
+ADAG.US,D,20240404,000000,2.83,3.45,2.82,3.05,42656,0
+ADAG.US,D,20240405,000000,3.0499,3.0499,2.8318,2.85,14819,0
+ADAG.US,D,20240408,000000,2.893,3.08,2.83,2.83,6978,0
+ADAG.US,D,20240409,000000,2.8939,3.06,2.86,2.99,9248,0
+ADAG.US,D,20240410,000000,2.98,3.14,2.8,2.99,7026,0
+ADAG.US,D,20240411,000000,2.87,2.9009,2.82,2.82,2804,0
+ADAG.US,D,20240412,000000,2.8975,3.02,2.62,2.644,17529,0
+ADAG.US,D,20240415,000000,2.67,2.72,2.6,2.6,8465,0
+ADAG.US,D,20240416,000000,2.6001,2.72,2.6001,2.7,5813,0
+ADAG.US,D,20240417,000000,2.62,2.7,2.5001,2.53,11375,0
+ADAG.US,D,20240418,000000,2.639,2.64,2.5148,2.64,1778,0
+ADAG.US,D,20240419,000000,2.63,2.64,2.5145,2.64,5363,0
+ADAG.US,D,20240422,000000,2.57,2.73,2.57,2.73,1390,0
+ADAG.US,D,20240423,000000,2.64,2.75,2.64,2.65,8101,0
+ADAG.US,D,20240424,000000,2.75,2.75,2.75,2.75,744,0
+ADAG.US,D,20240425,000000,2.68,2.7708,2.32,2.35,39920,0
+ADAG.US,D,20240426,000000,2.35,2.58,2.33,2.39,24118,0
+ADAG.US,D,20240429,000000,2.44,2.47,2.2,2.25,50744,0
+ADAG.US,D,20240430,000000,2.32,2.44,2.24,2.26,5913,0
+ADAG.US,D,20240501,000000,2.24,2.58,2.2311,2.33,43467,0
+ADAG.US,D,20240502,000000,2.3,2.555,2.28,2.4099,11252,0
+ADAG.US,D,20240503,000000,2.52,2.58,2.38,2.41,6916,0
+ADAG.US,D,20240506,000000,2.5379,2.5379,2.28,2.31,25734,0
+ADAG.US,D,20240507,000000,2.3501,2.3501,2.06,2.2455,30024,0
+ADAG.US,D,20240508,000000,2.1261,2.25,2.1261,2.18,197731,0
+ADAG.US,D,20240509,000000,2.18,2.2712,2.12,2.12,12629,0
+ADAG.US,D,20240510,000000,2.1666,2.25,2.01,2.23,46524,0
+ADAG.US,D,20240513,000000,2.2,2.245,2.2,2.23,2081,0
+ADAG.US,D,20240514,000000,2.25,2.65,2.18,2.649,420658,0
+ADAG.US,D,20240515,000000,2.76,2.76,2.4201,2.6596,16940,0
+ADAG.US,D,20240516,000000,2.32,2.6724,2.32,2.57,296906,0
+ADAG.US,D,20240517,000000,2.53,2.665,2.415,2.55,8440,0
+ADAG.US,D,20240520,000000,2.57,2.7,2.55,2.6,11912,0
+ADAG.US,D,20240521,000000,2.62,2.77,2.56,2.59,3750,0
+ADAG.US,D,20240522,000000,2.5712,2.72,2.44,2.61,207305,0
+ADAG.US,D,20240523,000000,2.495,2.79,2.31,2.79,25578,0
+ADAG.US,D,20240524,000000,2.55,2.7693,2.55,2.58,16320,0
+ADAG.US,D,20240528,000000,2.69,2.7929,2.48,2.53,7555,0
+ADAG.US,D,20240529,000000,2.74,2.74,2.56,2.64,6622,0
+ADAG.US,D,20240530,000000,2.605,2.6259,2.5928,2.595,5670,0
+ADAG.US,D,20240531,000000,2.52,2.8,2.5,2.8,13182,0
+ADAG.US,D,20240603,000000,2.85,2.85,2.67,2.67,4704,0
+ADAG.US,D,20240604,000000,2.67,2.67,2.55,2.66,14904,0
+ADAG.US,D,20240605,000000,2.57,2.83,2.54,2.8,35543,0
+ADAG.US,D,20240606,000000,2.81,3.1,2.81,2.99,38380,0
+ADAG.US,D,20240607,000000,2.98,2.98,2.8626,2.9799,19364,0
+ADAG.US,D,20240610,000000,2.97,2.97,2.84,2.85,3380,0
+ADAG.US,D,20240611,000000,2.94,2.95,2.85,2.93,4271,0
+ADAG.US,D,20240612,000000,2.84,2.9587,2.82,2.885,6545,0
+ADAG.US,D,20240613,000000,2.841,2.88,2.8,2.81,7818,0
+ADAG.US,D,20240614,000000,2.8,2.8,2.65,2.68,11866,0
+ADAG.US,D,20240617,000000,2.75,2.75,2.51,2.51,12883,0
+ADAG.US,D,20240618,000000,2.47,2.7,2.47,2.66,9719,0
+ADAG.US,D,20240620,000000,2.66,3.1,2.49,3.1,100730,0
+ADAG.US,D,20240621,000000,3,3.08,2.88,3.08,13394,0
+ADAG.US,D,20240624,000000,2.88,3.01,2.82,2.92,33319,0
+ADAG.US,D,20240625,000000,2.92,2.95,2.83,2.83,4674,0
+ADAG.US,D,20240626,000000,2.8509,3,2.7917,3,7060,0
+ADAG.US,D,20240627,000000,2.91,3.18,2.86,3.085,38705,0
+ADAG.US,D,20240628,000000,2.97,3.095,2.97,3.061,3069,0
+ADAG.US,D,20240701,000000,2.95,3.1,2.95,3.05,12631,0
+ADAG.US,D,20240702,000000,2.99,2.99,2.99,2.99,1116,0
+ADAG.US,D,20240703,000000,2.99,3.05,2.88,2.9,5291,0
+ADAG.US,D,20240705,000000,2.8,2.8674,2.75,2.83,14421,0
+ADAG.US,D,20240708,000000,2.89,2.9,2.67,2.8199,7381,0
+ADAG.US,D,20240709,000000,2.81,2.81,2.66,2.75,20743,0
+ADAG.US,D,20240710,000000,2.8418,2.9,2.76,2.76,14948,0
+ADAG.US,D,20240711,000000,2.7501,2.84,2.71,2.71,6896,0
+ADAG.US,D,20240712,000000,2.8401,2.8655,2.7,2.76,4420,0
+ADAG.US,D,20240715,000000,2.65,2.91,2.65,2.73,10856,0
+ADAG.US,D,20240716,000000,2.72,2.79,2.6,2.6,24873,0
+ADAG.US,D,20240717,000000,2.63,2.64,2.57,2.61,4966,0
+ADAG.US,D,20240718,000000,2.55,2.78,2.55,2.57,14719,0
+ADAG.US,D,20240719,000000,2.55,2.61,2.5,2.5101,7363,0
+ADAG.US,D,20240722,000000,2.5448,2.72,2.5,2.6302,10092,0
+ADAG.US,D,20240723,000000,2.6,2.64,2.5,2.62,16666,0
+ADAG.US,D,20240724,000000,2.62,2.8,2.61,2.735,5417,0
+ADAG.US,D,20240725,000000,2.5404,2.7299,2.53,2.53,18357,0
+ADAG.US,D,20240726,000000,2.52,2.58,2.52,2.52,5787,0
+ADAG.US,D,20240729,000000,2.5257,2.55,2.34,2.34,12079,0
+ADAG.US,D,20240730,000000,2.43,2.43,2.2,2.25,13115,0
+ADAG.US,D,20240731,000000,2.35,2.56,2.115,2.559,27892,0
+ADAG.US,D,20240801,000000,2.59,2.6,2.4059,2.5899,5490,0
+ADAG.US,D,20240802,000000,2.56,2.73,2.41,2.73,12449,0
+ADAG.US,D,20240805,000000,2.41,2.6,2.355,2.6,5873,0
+ADAG.US,D,20240806,000000,2.4,2.5001,2.21,2.3601,10014,0
+ADAG.US,D,20240807,000000,2.42,2.5919,2.3,2.3,20183,0
+ADAG.US,D,20240808,000000,2.3,2.48,2.3,2.47,2795,0
+ADAG.US,D,20240809,000000,2.43,2.4399,2.23,2.23,5685,0
+ADAG.US,D,20240812,000000,2.21,2.44,2.21,2.33,4206,0
+ADAG.US,D,20240813,000000,2.27,2.48,2.27,2.4505,5806,0
+ADAG.US,D,20240814,000000,2.54,2.5844,2.42,2.42,5815,0
+ADAG.US,D,20240815,000000,2.52,2.61,2.4098,2.585,1691,0
+ADAG.US,D,20240816,000000,2.51,2.5354,2.49,2.5,1786,0
+ADAG.US,D,20240819,000000,2.52,2.65,2.52,2.63,4930,0
+ADAG.US,D,20240820,000000,2.64,2.65,2.57,2.59,5763,0
+ADAG.US,D,20240821,000000,2.605,2.63,2.5,2.52,5175,0
+ADAG.US,D,20240822,000000,2.54,2.71,2.39,2.71,18057,0
+ADAG.US,D,20240823,000000,2.58,3.2,2.4701,2.95,2188677,0
+ADAG.US,D,20240826,000000,2.95,3,2.8194,3,18354,0
+ADAG.US,D,20240827,000000,2.95,3.01,2.8,3.01,35517,0
+ADAG.US,D,20240828,000000,2.91,2.92,2.82,2.86,5669,0
+ADAG.US,D,20240829,000000,2.866,2.96,2.86,2.9,17113,0
+ADAG.US,D,20240830,000000,2.86,2.89,2.8,2.8,7440,0
+ADAG.US,D,20240903,000000,2.59,3.05,2.59,3.01,51754,0
+ADAG.US,D,20240904,000000,2.775,3.13,2.77,2.86,41000,0
+ADAG.US,D,20240905,000000,2.85,2.86,2.85,2.86,832,0
+ADAG.US,D,20240906,000000,2.88,3,2.6,2.61,154817,0
+ADAG.US,D,20240909,000000,2.91,3,2.7,2.9,51515,0
+ADAG.US,D,20240910,000000,2.935,3.1,2.78,3.1,59095,0
+ADAG.US,D,20240911,000000,3,3.09,2.88,3.09,34994,0
+ADAG.US,D,20240912,000000,2.8814,3.09,2.8814,2.99,33952,0
+ADAG.US,D,20240913,000000,3.09,3.49,3.09,3.49,118829,0
+ADAG.US,D,20240916,000000,3.5,3.5807,2.75,2.75,314539,0
+ADAG.US,D,20240917,000000,2.8,2.9,1.8,2.33,375260,0
+ADAG.US,D,20240918,000000,2.41,2.88,2.05,2.12,390047,0
+ADAG.US,D,20240919,000000,2.13,2.35,2.13,2.25,101466,0
+ADAG.US,D,20240920,000000,2.25,2.4,2.2004,2.4,58150,0
+ADAG.US,D,20240923,000000,2.37,2.6754,2.23,2.25,111172,0
+ADAG.US,D,20240924,000000,2.28,2.3,2.11,2.23,71075,0
+ADAG.US,D,20240925,000000,2.23,2.28,2.16,2.2,42449,0
+ADAG.US,D,20240926,000000,2.17,2.3198,2.17,2.24,19339,0
+ADAG.US,D,20240927,000000,2.24,2.29,2.21,2.2381,20363,0
+ADAG.US,D,20240930,000000,2.26,2.36,2.19,2.22,10057,0
+ADAG.US,D,20241001,000000,2.1724,2.21,2.1,2.18,19458,0
+ADAG.US,D,20241002,000000,2.28,2.34,2.23,2.34,26146,0
+ADAG.US,D,20241003,000000,2.41,2.41,2.2,2.27,10250,0
+ADAG.US,D,20241004,000000,2.34,2.39,2.13,2.21,24073,0
+ADAG.US,D,20241007,000000,2.21,2.35,2.21,2.23,5445,0
+ADAG.US,D,20241008,000000,2.24,2.29,2.12,2.228077,25970,0
+ADAG.US,D,20241009,000000,2.1386,2.24,2.13,2.13,11321,0
+ADAG.US,D,20241010,000000,2.2195,2.3185,2.107831,2.16,5172,0
+ADAG.US,D,20241011,000000,2.18,2.19,2.11,2.12,5307,0
+ADAG.US,D,20241014,000000,2.12,2.25,2.12,2.21,13874,0
+ADAG.US,D,20241015,000000,2.22,2.36,2.21,2.35,12893,0
+ADAG.US,D,20241016,000000,2.3437,2.53,2.24,2.39,39830,0
+ADAG.US,D,20241017,000000,2.4,2.54,2.28,2.41,16715,0
+ADAG.US,D,20241018,000000,2.41,2.65,2.4,2.61,45573,0
+ADAG.US,D,20241021,000000,2.68,2.7,2.43,2.7,28986,0
+ADAG.US,D,20241022,000000,2.7,2.86,2.5,2.86,43936,0
+ADAG.US,D,20241023,000000,2.86,2.86,2.65,2.85,35574,0
+ADAG.US,D,20241024,000000,2.84,3,2.5,2.9,286720,0
+ADAG.US,D,20241025,000000,3,3.02,2.6843,3.01,64073,0
+ADAG.US,D,20241028,000000,3.01,3.0849,2.85,3.02,41985,0
+ADAG.US,D,20241029,000000,2.98,3.15,2.83,3.1,19329,0
+ADAG.US,D,20241030,000000,3.14,3.15,2.91,3.15,31047,0
+ADAG.US,D,20241031,000000,2.89,3.15,2.6,2.85,67467,0
+ADAG.US,D,20241101,000000,2.85,3.02,2.71,3,26627,0
+ADAG.US,D,20241104,000000,3.02,3.14,2.98,3.05,14303,0
+ADAG.US,D,20241105,000000,3.04,3.11,2.93,3.1,17768,0
+ADAG.US,D,20241106,000000,3.1,3.15,2.89,3.045,135498,0
+ADAG.US,D,20241107,000000,3.05,3.082,2.89,3.08,27578,0
+ADAG.US,D,20241108,000000,3.09,3.1345,2.61,2.64,161748,0
+ADAG.US,D,20241111,000000,2.77,2.9,2.13,2.42,117139,0
+ADAG.US,D,20241112,000000,2.48,2.6,2.38,2.45,176486,0
+ADAG.US,D,20241113,000000,2.48,2.48,2.2,2.37,81371,0
+ADAG.US,D,20241114,000000,2.34,2.5,2.25,2.32,47976,0
+ADAG.US,D,20241115,000000,2.38,2.4438,2.1,2.16,52134,0
+ADAG.US,D,20241118,000000,2.24,2.31,2.01,2.24,60653,0
+ADAG.US,D,20241119,000000,2.335,2.4142,2.21,2.22,50566,0
+ADAG.US,D,20241120,000000,2.36,2.36,2.09,2.09,21796,0
+ADAG.US,D,20241121,000000,2.15,2.37,2.15,2.26,24813,0
+ADAG.US,D,20241122,000000,2.26,2.28,2.15,2.1935,10938,0
+ADAG.US,D,20241125,000000,2.15,2.4734,2.15,2.27,23559,0
+ADAG.US,D,20241126,000000,2.34,2.34,2.1803,2.22,12853,0
+ADAG.US,D,20241127,000000,2.29,2.4999,2.15,2.31,31895,0
+ADAG.US,D,20241129,000000,2.335,2.335,2.3,2.335,2001,0
+ADAG.US,D,20241202,000000,2.38,2.64,2.15,2.19,198277,0
+ADAG.US,D,20241203,000000,2.28,2.5,2.25,2.33,30143,0
+ADAG.US,D,20241204,000000,2.2,2.35,2.16,2.19,159907,0
+ADAG.US,D,20241205,000000,2.15,2.182,2.02,2.15,133376,0
+ADAG.US,D,20241206,000000,2.05,2.22,2,2.06,84594,0
+ADAG.US,D,20241209,000000,2.06,2.135,1.84,2.02,222832,0
+ADAG.US,D,20241210,000000,2.08,2.8,2.08,2.53,129658,0
+ADAG.US,D,20241211,000000,2.6,2.6,2.06,2.12,176275,0
+ADAG.US,D,20241212,000000,2.1,2.15,2.02,2.11,305129,0
+ADAG.US,D,20241213,000000,2.03,2.25,2.03,2.06,151762,0
+ADAG.US,D,20241216,000000,2.1,2.1396,2.02,2.03,7094,0
+ADAG.US,D,20241217,000000,2.13,2.14,2.03,2.1,15096,0
+ADAG.US,D,20241218,000000,2.15,2.15,2.03,2.04,14086,0
+ADAG.US,D,20241219,000000,2.052,2.065,2,2.01,24374,0
+ADAG.US,D,20241220,000000,2.04,2.0675,1.89,2.05,36918,0
+ADAG.US,D,20241223,000000,2.04,2.04,1.74,1.88,66572,0
+ADAG.US,D,20241224,000000,1.91,2.1,1.88,1.94,13567,0
+ADAG.US,D,20241226,000000,2,2.1,1.9,1.96,64879,0
+ADAG.US,D,20241227,000000,1.922,2.08,1.85,1.96,69491,0
+ADAG.US,D,20241230,000000,2.06,2.07,1.97,2.01,14161,0
+ADAG.US,D,20241231,000000,1.98,2.08,1.9,1.99,21307,0
+ADAG.US,D,20250102,000000,1.98,2.07,1.955,2.06,18748,0
+ADAG.US,D,20250103,000000,2.1,2.1,1.97,2.02,5310,0
+ADAG.US,D,20250106,000000,2.08,2.08,1.97,1.98,18112,0
+ADAG.US,D,20250107,000000,1.91,2.06,1.85,2.06,18950,0
+ADAG.US,D,20250108,000000,2.07,2.07,1.89,1.95,3182,0
+ADAG.US,D,20250110,000000,1.95,2.0398,1.88,1.935,31397,0
+ADAG.US,D,20250113,000000,1.89,1.89,1.78,1.78,28246,0
+ADAG.US,D,20250114,000000,1.88,1.88,1.78,1.8,9168,0
+ADAG.US,D,20250115,000000,1.83,1.8504,1.76,1.845,10136,0
+ADAG.US,D,20250116,000000,1.82,1.86,1.77,1.84,2642,0
+ADAG.US,D,20250117,000000,1.78,1.89,1.78,1.84,7923,0
+ADAG.US,D,20250121,000000,1.88,1.88,1.77,1.772,12983,0
+ADAG.US,D,20250122,000000,1.77,1.83,1.77,1.8,27611,0
+ADAG.US,D,20250123,000000,1.81,1.8899,1.81,1.8852,2504426,0
+ADAG.US,D,20250124,000000,1.89,2.1,1.89,1.93,35759,0
+ADAG.US,D,20250127,000000,2.09,2.12,1.75,1.85,165513,0
+ADAG.US,D,20250128,000000,1.96,1.96,1.84,1.87,19846,0
+ADAG.US,D,20250129,000000,1.81,1.886,1.78,1.85,20339,0
+ADAG.US,D,20250130,000000,1.792,1.925,1.79,1.85,36671,0
+ADAG.US,D,20250131,000000,1.81,1.95,1.8,1.9,39488,0
+ADAG.US,D,20250203,000000,1.9,1.94,1.82,1.91,28208,0
+ADAG.US,D,20250204,000000,1.86,1.91,1.85,1.86,19480,0
+ADAG.US,D,20250205,000000,1.84,1.84,1.8094,1.8094,919,0
+ADAG.US,D,20250206,000000,1.8,1.82,1.7,1.7795,24576,0
+ADAG.US,D,20250207,000000,1.77,1.8,1.72,1.72,4961,0
+ADAG.US,D,20250210,000000,1.68,1.77,1.68,1.7,12078,0
+ADAG.US,D,20250211,000000,1.7,1.7597,1.7,1.73,3718,0
+ADAG.US,D,20250212,000000,1.75,1.79,1.73,1.752,6495,0
+ADAG.US,D,20250213,000000,1.74,1.8199,1.64,1.81,27721,0
+ADAG.US,D,20250214,000000,1.81,1.84,1.73,1.76,68015,0
+ADAG.US,D,20250218,000000,1.79,1.92,1.79,1.91,20338,0
+ADAG.US,D,20250219,000000,1.9,2.06,1.9,1.95,60547,0
+ADAG.US,D,20250220,000000,1.95,2.0862,1.95,2.04,27060,0
+ADAG.US,D,20250221,000000,2.03,2.1,2.01,2.06,13936,0
+ADAG.US,D,20250224,000000,2.01,2.065,1.93,1.98,119793,0
+ADAG.US,D,20250225,000000,1.98,2.03,1.98,2.01,7998,0
+ADAG.US,D,20250226,000000,2.02,2.1,1.96,1.98,14603,0
+ADAG.US,D,20250227,000000,2,2.27,2,2.03,21556,0
+ADAG.US,D,20250228,000000,2.03,2.09,2.01,2.01,8878,0
+ADAG.US,D,20250303,000000,2.05,2.06,2,2.05,48264,0
+ADAG.US,D,20250304,000000,2.04,2.08,2.0266,2.06,7176,0
+ADAG.US,D,20250305,000000,2.1,2.1372,2.01,2.05,13078,0
+ADAG.US,D,20250306,000000,2.2,2.2,2.02,2.1,2400,0
+ADAG.US,D,20250307,000000,2.1,2.18,2.02,2.03,5284,0
+ADAG.US,D,20250310,000000,2,2.1789,1.99,1.99,18617,0
+ADAG.US,D,20250311,000000,1.92,2.071,1.85,1.91,39603,0
+ADAG.US,D,20250312,000000,1.89,2.045,1.81,1.97,7338,0
+ADAG.US,D,20250313,000000,1.89,2,1.89,1.97,18069,0
+ADAG.US,D,20250314,000000,1.93,1.96,1.75,1.7714,59202,0
+ADAG.US,D,20250317,000000,1.83,1.86,1.81,1.81,2138,0
+ADAG.US,D,20250318,000000,1.81,1.9619,1.76,1.81,39508,0
+ADAG.US,D,20250319,000000,1.86,1.9022,1.76,1.82,15243,0
+ADAG.US,D,20250320,000000,1.76,1.83,1.73,1.78,20455,0
+ADAG.US,D,20250321,000000,1.8303,1.8303,1.68,1.685,79563,0
+ADAG.US,D,20250324,000000,1.7,1.8,1.7,1.77,146557,0
+ADAG.US,D,20250325,000000,1.75,1.78,1.64,1.64,7099,0
+ADAG.US,D,20250326,000000,1.64,1.8292,1.64,1.68,5915,0
+ADAG.US,D,20250327,000000,1.62,1.7398,1.39,1.665,243945,0
+ADAG.US,D,20250328,000000,1.57,1.61,1.51,1.555,22886,0
+ADAG.US,D,20250331,000000,1.51,1.6,1.5,1.52,12183,0
+ADAG.US,D,20250401,000000,1.52,1.87,1.325,1.815,108836,0
+ADAG.US,D,20250402,000000,1.74,1.7699,1.58,1.64,19497,0
+ADAG.US,D,20250403,000000,1.51,1.7566,1.5,1.64,27423,0
+ADAG.US,D,20250404,000000,1.64,1.64,1.54,1.5806,1880,0
+ADAG.US,D,20250407,000000,1.49,1.6,1.49,1.54,11736,0
+ADAG.US,D,20250408,000000,1.54,1.545,1.45,1.45,15969,0
+ADAG.US,D,20250409,000000,1.45,1.45,1.36,1.4,35180,0
+ADAG.US,D,20250410,000000,1.4,1.495,1.34,1.48,23068,0
+ADAG.US,D,20250411,000000,1.45,1.55,1.45,1.53,5589,0
+ADAG.US,D,20250414,000000,1.55,1.57,1.52,1.52,8837,0
+ADAG.US,D,20250415,000000,1.4713,1.63,1.4713,1.6,6385,0
+ADAG.US,D,20250416,000000,1.6,1.92,1.52,1.58,21428,0
+ADAG.US,D,20250417,000000,1.662,1.662,1.5,1.53,12317,0
+ADAG.US,D,20250421,000000,1.54,1.6,1.53,1.55,2462,0
+ADAG.US,D,20250422,000000,1.51,1.555,1.43,1.45,12218,0
+ADAG.US,D,20250423,000000,1.41,1.5348,1.41,1.48,1259,0
+ADAG.US,D,20250424,000000,1.41,1.44,1.36,1.39,5912,0
+ADAG.US,D,20250425,000000,1.39,1.45,1.39,1.42,37935,0
+ADAG.US,D,20250428,000000,1.44,1.45,1.41,1.43,17269,0
+ADAG.US,D,20250429,000000,1.43,1.44,1.41,1.41,6151,0
+ADAG.US,D,20250430,000000,1.45,1.54,1.435,1.52,18247,0
+ADAG.US,D,20250501,000000,1.55,1.6262,1.53,1.58,15705,0
+ADAG.US,D,20250502,000000,1.56,1.6172,1.51,1.53,3759,0
+ADAG.US,D,20250505,000000,1.61,1.735,1.61,1.62,29977,0
+ADAG.US,D,20250506,000000,1.59,1.61,1.59,1.59,18335,0
+ADAG.US,D,20250507,000000,1.56,1.74,1.475,1.6,25948,0
+ADAG.US,D,20250508,000000,1.54,1.6,1.475,1.6,7392,0
+ADAG.US,D,20250509,000000,1.7,1.7241,1.6,1.6,7252,0
+ADAG.US,D,20250512,000000,1.73,1.8399,1.5934,1.7,55639,0
+ADAG.US,D,20250513,000000,1.68,1.8,1.68,1.72,9716,0
+ADAG.US,D,20250514,000000,1.77,1.8203,1.7334,1.7354,10020,0
+ADAG.US,D,20250515,000000,1.72,1.82,1.72,1.77,10199,0
+ADAG.US,D,20250516,000000,1.75,1.785,1.75,1.77,5030,0
+ADAG.US,D,20250519,000000,1.76,1.8387,1.76,1.77,4895,0
+ADAG.US,D,20250520,000000,1.77,1.77,1.56,1.56,37237,0
+ADAG.US,D,20250521,000000,1.5,1.66,1.5,1.66,15094,0
+ADAG.US,D,20250522,000000,1.62,1.7199,1.5901,1.625,20014,0
+ADAG.US,D,20250523,000000,1.55,1.86,1.55,1.82,78965,0
+ADAG.US,D,20250527,000000,1.8,1.9187,1.8,1.905,21714,0
+ADAG.US,D,20250528,000000,1.83,1.92,1.83,1.85,8352,0
+ADAG.US,D,20250529,000000,1.8,1.98,1.8,1.955,27982,0
+ADAG.US,D,20250530,000000,1.9,2.02,1.9,1.94,31187,0
+ADAG.US,D,20250602,000000,1.85,2.13,1.85,2.085,44948,0
+ADAG.US,D,20250603,000000,2.11,2.11,1.9,2.07,68858,0
+ADAG.US,D,20250604,000000,1.97,2.1,1.9,1.9,160312,0
+ADAG.US,D,20250605,000000,1.92,1.9594,1.73,1.76,126005,0
+ADAG.US,D,20250606,000000,1.78,2.045,1.78,1.99,73123,0
+ADAG.US,D,20250609,000000,1.88,2.01,1.83,1.91,86966,0
+ADAG.US,D,20250610,000000,1.9845,2.09,1.93,1.96,6668,0
+ADAG.US,D,20250611,000000,1.95,2.015,1.95,1.98,678148,0
+ADAG.US,D,20250612,000000,2,2.04,1.89,1.96,51055,0
+ADAG.US,D,20250613,000000,1.88,1.985,1.88,1.95,1898,0
+ADAG.US,D,20250616,000000,1.88,1.95,1.88,1.93,4444,0
+ADAG.US,D,20250617,000000,1.94,2.0199,1.92,1.92,8925,0
+ADAG.US,D,20250618,000000,1.9284,1.95,1.92,1.95,4535,0
+ADAG.US,D,20250620,000000,2,2,1.9,1.9,3286,0
+ADAG.US,D,20250623,000000,1.9,1.94,1.9,1.905,6981,0
+ADAG.US,D,20250624,000000,1.96,1.96,1.92,1.9499,3185,0
+ADAG.US,D,20250625,000000,1.9,1.95,1.9,1.94,1908,0
+ADAG.US,D,20250626,000000,1.935,1.98,1.9,1.9,27014,0
+ADAG.US,D,20250627,000000,1.92,1.92,1.92,1.92,955,0
+ADAG.US,D,20250630,000000,1.93,2,1.93,1.95,7455,0
+ADAG.US,D,20250701,000000,2.03,2.1,1.74,1.85,685229,0
+ADAG.US,D,20250702,000000,1.86,1.95,1.7467,1.94,50348,0
+ADAG.US,D,20250703,000000,1.99,1.99,1.79,1.85,16381,0
+ADAG.US,D,20250707,000000,1.9,1.97,1.82,1.95,43734,0
+ADAG.US,D,20250708,000000,1.98,1.98,1.83,1.89,53762,0
+ADAG.US,D,20250709,000000,1.88,1.96,1.88,1.88,5190,0
+ADAG.US,D,20250710,000000,1.96,1.98,1.86,1.94,26945,0
+ADAG.US,D,20250711,000000,1.905,2,1.86,1.91,22400,0
+ADAG.US,D,20250714,000000,1.98,1.99,1.82,1.83,21393,0
+ADAG.US,D,20250715,000000,1.92,1.92,1.72,1.9,914845,0
+ADAG.US,D,20250716,000000,1.77,1.9999,1.7301,1.97,111831,0
+ADAG.US,D,20250717,000000,1.99,1.99,1.6,1.69,187370,0
+ADAG.US,D,20250718,000000,1.69,1.85,1.69,1.75,47900,0
+ADAG.US,D,20250721,000000,1.75,1.94,1.75,1.93,38589,0
+ADAG.US,D,20250722,000000,1.84,1.96,1.84,1.87,42105,0
+ADAG.US,D,20250723,000000,1.865,1.9499,1.845,1.9267,6249,0
+ADAG.US,D,20250724,000000,1.9,2.05,1.89,1.99,133364,0
+ADAG.US,D,20250725,000000,2.06,2.06,1.87,1.99,11818,0
+ADAG.US,D,20250728,000000,2,2.04,1.9046,1.9899,12998,0
+ADAG.US,D,20250729,000000,2.07,2.17,1.99,1.99,128569,0
+ADAG.US,D,20250730,000000,1.98,2.09,1.98,2.01,25619,0
+ADAG.US,D,20250731,000000,1.98,2.04,1.98,1.99,2586,0
+ADAG.US,D,20250801,000000,1.99,1.99,1.91,1.92,9972,0
+ADAG.US,D,20250804,000000,1.89,1.9147,1.89,1.9147,1710,0
+ADAG.US,D,20250805,000000,1.9598,1.9598,1.86,1.8992,7435,0
+ADAG.US,D,20250806,000000,2.15,2.6,2.02,2.37,219646,0
+ADAG.US,D,20250807,000000,2.24,2.47,2.06,2.18,111024,0
+ADAG.US,D,20250808,000000,2.16,2.3108,2.16,2.17,17510,0
+ADAG.US,D,20250811,000000,2.27,2.42,2.22,2.29,30339,0
+ADAG.US,D,20250812,000000,2.32,2.5428,1.78,1.91,151234,0
+ADAG.US,D,20250813,000000,2.05,2.24,1.65,1.65,107367,0
+ADAG.US,D,20250814,000000,1.91,2.06,1.81,2.01,45278,0
+ADAG.US,D,20250815,000000,2.05,2.5,1.65,1.69,413057,0
+ADAG.US,D,20250818,000000,1.8,2.15,1.8,1.96,198857,0
+ADAG.US,D,20250819,000000,1.99,2.09,1.95,1.96,99241,0
+ADAG.US,D,20250820,000000,2.01,2.28,2.01,2.07,255023,0
+ADAG.US,D,20250821,000000,2.15,2.3278,2.13,2.28,87068,0
+ADAG.US,D,20250822,000000,2.22,2.55,2.22,2.39,193371,0
+ADAG.US,D,20250825,000000,2.42,2.53,2.35,2.35,153525,0
+ADAG.US,D,20250826,000000,2.35,2.46,2.22,2.37,72912,0
+ADAG.US,D,20250827,000000,2.33,2.33,2.15,2.19,60588,0
+ADAG.US,D,20250828,000000,2.15,2.2965,2.15,2.22,44535,0
+ADAG.US,D,20250829,000000,2.17,2.24,2.08,2.13,33204,0
+ADAG.US,D,20250902,000000,2.12,2.2,2.12,2.12,16979,0
+ADAG.US,D,20250903,000000,2.12,2.24,2.11,2.18,41416,0
+ADAG.US,D,20250904,000000,2.12,2.2,2.12,2.14,40252,0
+ADAG.US,D,20250905,000000,2.11,2.45,2.11,2.2,129701,0
+ADAG.US,D,20250908,000000,2.26,2.428,2.26,2.39,58479,0
+ADAG.US,D,20250909,000000,2.39,3.16,2.31,2.5,534600,0
+ADAG.US,D,20250910,000000,2.34,2.45,2.24,2.39,192997,0
+ADAG.US,D,20250911,000000,2.4,2.49,2.34,2.34,85371,0
+ADAG.US,D,20250912,000000,2.35,2.41,2.23,2.24,97683,0
+ADAG.US,D,20250915,000000,2.22,2.2769,2.1,2.11,36807,0
+ADAG.US,D,20250916,000000,2.25,2.27,2.07,2.13,46475,0
+ADAG.US,D,20250917,000000,2.1,2.18,2.03,2.04,56037,0
+ADAG.US,D,20250918,000000,2.13,2.16,2.04,2.07,69877,0
+ADAG.US,D,20250919,000000,2.06,2.1498,2.0301,2.05,57253,0
+ADAG.US,D,20250922,000000,2.06,2.09,1.96,2.01,65769,0
+ADAG.US,D,20250923,000000,2.02,2.1,2.01,2.05,56092,0
+ADAG.US,D,20250924,000000,2.05,2.24,2.03,2.03,24331,0
+ADAG.US,D,20250925,000000,2.05,2.08,1.98,2.02,64545,0
+ADAG.US,D,20250926,000000,1.98,1.9824,1.95,1.96,10669,0
+ADAG.US,D,20250929,000000,1.94,2.0567,1.94,2.015,24430,0
+ADAG.US,D,20250930,000000,1.95,2.05,1.9313,1.99,58106,0
+ADAG.US,D,20251001,000000,1.99,2.03,1.9666,2,27204,0
+ADAG.US,D,20251002,000000,2.06,2.06,1.85,1.94,114807,0
+ADAG.US,D,20251003,000000,1.9352,2.05,1.9138,1.98,38816,0
+ADAG.US,D,20251006,000000,1.99,2.025,1.95,1.99,40521,0
+ADAG.US,D,20251007,000000,1.97,1.99,1.88,1.99,56394,0
+ADAG.US,D,20251008,000000,1.95,2.065,1.9,1.955,648881,0
+ADAG.US,D,20251009,000000,1.92,1.989,1.9,1.95,64069,0
+ADAG.US,D,20251010,000000,1.98,2,1.85,1.95,66637,0
+ADAG.US,D,20251013,000000,1.98,1.99,1.88,1.91,26057,0
+ADAG.US,D,20251014,000000,1.905,1.905,1.75,1.84,65229,0
+ADAG.US,D,20251015,000000,1.8163,1.82,1.75,1.79,48352,0
+ADAG.US,D,20251016,000000,1.81,1.885,1.75,1.78,63674,0
+ADAG.US,D,20251017,000000,1.84,1.8499,1.76,1.76,25827,0
+ADAG.US,D,20251020,000000,1.762,1.91,1.75,1.9,53102,0
+ADAG.US,D,20251021,000000,1.9,1.94,1.85,1.89,33690,0
+ADAG.US,D,20251022,000000,1.95,1.95,1.7,1.74,55996,0
+ADAG.US,D,20251023,000000,1.82,1.82,1.72,1.79,38506,0
+ADAG.US,D,20251024,000000,1.78,1.8077,1.72,1.7901,8855,0
+ADAG.US,D,20251027,000000,1.81,1.85,1.722,1.845,42886,0
+ADAG.US,D,20251028,000000,1.87,1.87,1.75,1.8,34949,0
+ADAG.US,D,20251029,000000,1.76,1.87,1.75,1.84,33060,0
+ADAG.US,D,20251030,000000,1.79,1.92,1.752,1.92,49116,0
+ADAG.US,D,20251031,000000,1.89,1.93,1.76,1.78,92558,0
+ADAG.US,D,20251103,000000,1.73,1.8,1.7,1.79,40216,0
+ADAG.US,D,20251104,000000,1.71,1.78,1.6348,1.7,99411,0
+ADAG.US,D,20251105,000000,1.67,1.68,1.45,1.5,147500,0
+ADAG.US,D,20251106,000000,1.51,1.74,1.51,1.61,45269,0
+ADAG.US,D,20251107,000000,1.59,1.7,1.3,1.405,98397,0
+ADAG.US,D,20251110,000000,1.44,1.9,1.44,1.58,332360,0
+ADAG.US,D,20251111,000000,1.67,2.0165,1.653,1.7,315568,0
+ADAG.US,D,20251112,000000,1.66,1.78,1.66,1.77,26101,0
+ADAG.US,D,20251113,000000,1.92,1.96,1.74,1.8,68359,0
+ADAG.US,D,20251114,000000,1.88,1.9,1.8,1.83,31113,0
+ADAG.US,D,20251117,000000,1.86,1.9,1.78,1.82,22756,0
+ADAG.US,D,20251118,000000,1.82,1.99,1.802,1.9834,49659,0
+ADAG.US,D,20251119,000000,1.918,1.98,1.8,1.81,36821,0
+ADAG.US,D,20251120,000000,1.82,1.88,1.74,1.77,79098,0
+ADAG.US,D,20251121,000000,1.74,1.873,1.74,1.8,3291581,0
+ADAG.US,D,20251124,000000,2,2,1.8,1.9,81179,0
+ADAG.US,D,20251125,000000,1.97,2.05,1.78,1.99,255752,0
+ADAG.US,D,20251126,000000,2.02,2.14,1.9,2.12,173766,0
+ADAG.US,D,20251128,000000,2.14,2.14,2,2.01,38793,0
+ADAG.US,D,20251201,000000,2,2.07,1.86,1.88,63071,0
+ADAG.US,D,20251202,000000,1.96,1.99,1.9,1.99,46283,0
+ADAG.US,D,20251203,000000,2.03,2.06,2,2.06,49143,0
+ADAG.US,D,20251204,000000,1.9912,2.0422,1.92,1.97,42799,0
+ADAG.US,D,20251205,000000,2.04,2.05,1.95,1.99,124783,0
+ADAG.US,D,20251208,000000,1.99,2.07,1.9501,1.99,18902,0
+ADAG.US,D,20251209,000000,2,2,1.9,1.914,13209,0
+ADAG.US,D,20251210,000000,1.96,1.98,1.705,1.81,144555,0
+ADAG.US,D,20251211,000000,1.76,1.91,1.6,1.764,37905,0
+ADAG.US,D,20251212,000000,1.76,1.8199,1.7,1.75,80890,0
+ADAG.US,D,20251215,000000,1.72,1.7634,1.61,1.67,48194,0
+ADAG.US,D,20251216,000000,1.84,1.92,1.6908,1.9,185409,0
+ADAG.US,D,20251217,000000,1.9,1.9,1.72,1.86,53595,0
+ADAG.US,D,20251218,000000,1.83,1.86,1.8035,1.83,20946,0
+ADAG.US,D,20251219,000000,1.79,1.9,1.79,1.82,19750,0
+ADAG.US,D,20251222,000000,1.76,1.88,1.76,1.88,39243,0
+ADAG.US,D,20251223,000000,1.88,1.93,1.82,1.85,19915,0
+ADAG.US,D,20251224,000000,1.82,1.85,1.82,1.85,2673,0
+ADAG.US,D,20251226,000000,1.83,1.8383,1.76,1.78,14664,0
+ADAG.US,D,20251229,000000,1.8,1.89,1.77,1.79,56962,0
+ADAG.US,D,20251230,000000,1.74,1.85,1.74,1.816,19642,0
+ADAG.US,D,20251231,000000,1.81,1.9,1.8,1.89,51187,0
+ADAG.US,D,20260102,000000,1.87,1.87,1.78,1.84,5261,0
+ADAG.US,D,20260105,000000,1.8,1.8,1.75,1.78,26294,0
+ADAG.US,D,20260106,000000,1.76,1.83,1.76,1.82,32084,0
+ADAG.US,D,20260107,000000,1.82,1.82,1.64,1.68,68014,0
+ADAG.US,D,20260108,000000,1.68,1.75,1.63,1.65,61338,0
+ADAG.US,D,20260109,000000,1.69,1.75,1.5,1.53,61016,0
+ADAG.US,D,20260112,000000,1.64,1.7,1.54,1.59,156770,0
+ADAG.US,D,20260113,000000,1.63,1.71,1.58,1.7,23908,0
+ADAG.US,D,20260114,000000,1.66,1.8,1.6559,1.8,45638,0
+ADAG.US,D,20260115,000000,1.8,1.92,1.76,1.92,72192,0
+ADAG.US,D,20260116,000000,1.88,1.98,1.88,1.96,53800,0
+ADAG.US,D,20260120,000000,1.9,1.9306,1.87,1.87,17326,0
+ADAG.US,D,20260121,000000,1.93,1.93,1.685,1.69,34740,0
+ADAG.US,D,20260122,000000,1.69,2.05,1.69,2.03,606289,0
+ADAG.US,D,20260123,000000,2.03,2.92,2,2.49,1994170,0
+ADAG.US,D,20260126,000000,2.44,2.6566,2.05,2.45,247388,0
+ADAG.US,D,20260127,000000,2.48,2.56,2.29,2.49,147683,0
+ADAG.US,D,20260128,000000,2.38,2.87,2.38,2.77,196696,0
+ADAG.US,D,20260129,000000,2.75,2.9397,2.5911,2.91,226531,0
+ADAG.US,D,20260130,000000,2.9,2.92,2.43,2.75,182477,0
+ADAG.US,D,20260202,000000,2.72,3.16,2.3001,2.94,327000,0
+ADAG.US,D,20260203,000000,2.99,3.19,2.74,2.95,102798,0
+ADAG.US,D,20260204,000000,2.98,3.1,2.735,2.84,147632,0
+ADAG.US,D,20260205,000000,2.82,2.9092,2.47,2.54,43051,0
+ADAG.US,D,20260206,000000,2.56,2.785,2.41,2.63,294603,0
+ADAG.US,D,20260209,000000,2.65,2.755,2.5113,2.67,38152,0
+ADAG.US,D,20260210,000000,2.62,3.04,2.61,2.98,153374,0
+ADAG.US,D,20260211,000000,2.96,3.1,2.86,3.1,58162,0
+ADAG.US,D,20260212,000000,3.1,3.11,2.7,2.85,73233,0
+ADAG.US,D,20260213,000000,2.76,3.26,2.76,3.25,133793,0
+ADAG.US,D,20260217,000000,3.46,3.46,3.1,3.29,67825,0
+ADAG.US,D,20260218,000000,3.31,3.53,3.27,3.3,61704,0
diff --git a/daily/us/nasdaq stocks/1/adamz.us.txt b/daily/us/nasdaq stocks/1/adamz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a80aa5f5b63c7b076a84ff00e7bb082f3d621186
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adamz.us.txt	
@@ -0,0 +1,1046 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAMZ.US,D,20211126,000000,17.5254,17.5254,17.4547,17.4903,49861.3,0
+ADAMZ.US,D,20211129,000000,17.6319,17.6319,17.462,17.4972,226280,0
+ADAMZ.US,D,20211130,000000,17.4903,17.4903,17.3839,17.4336,58977.2,0
+ADAMZ.US,D,20211201,000000,17.4547,17.476,17.3839,17.4263,30139.6,0
+ADAMZ.US,D,20211202,000000,17.4619,17.4619,17.3838,17.4195,54025.9,0
+ADAMZ.US,D,20211203,000000,17.5254,17.5254,17.3699,17.3699,54722.1,0
+ADAMZ.US,D,20211206,000000,17.3627,17.3839,17.2777,17.3131,62970.9,0
+ADAMZ.US,D,20211207,000000,17.3768,17.4547,17.2069,17.2422,81756.3,0
+ADAMZ.US,D,20211208,000000,17.214,17.3131,17.1642,17.2211,38555,0
+ADAMZ.US,D,20211209,000000,17.2069,17.2777,17.2069,17.2422,13072.9,0
+ADAMZ.US,D,20211210,000000,17.3309,17.3309,17.1714,17.2282,59736.9,0
+ADAMZ.US,D,20211213,000000,17.214,17.2422,17.214,17.2211,12954.3,0
+ADAMZ.US,D,20211214,000000,17.2211,17.2211,17.0796,17.1714,26383.1,0
+ADAMZ.US,D,20211215,000000,17.136,17.1998,16.9874,17.1932,23336.9,0
+ADAMZ.US,D,20211216,000000,17.2069,17.3204,17.1859,17.3204,30347.2,0
+ADAMZ.US,D,20211217,000000,17.5468,17.5468,17.1291,17.2422,33877.7,0
+ADAMZ.US,D,20211220,000000,17.2422,17.2566,16.9945,17.214,69181.9,0
+ADAMZ.US,D,20211221,000000,17.3486,17.4903,17.2671,17.3486,69866.8,0
+ADAMZ.US,D,20211222,000000,17.3486,17.4195,17.3131,17.3486,58787.9,0
+ADAMZ.US,D,20211223,000000,17.3699,17.4832,17.3598,17.4832,33591.1,0
+ADAMZ.US,D,20211227,000000,17.4832,17.561,17.4832,17.4972,38912.3,0
+ADAMZ.US,D,20211228,000000,17.561,17.6742,17.5174,17.6177,26287,0
+ADAMZ.US,D,20211229,000000,17.5752,17.6071,17.4903,17.561,27284.1,0
+ADAMZ.US,D,20211230,000000,17.7025,17.7382,17.6312,17.6667,14305.3,0
+ADAMZ.US,D,20211231,000000,17.7025,17.7956,17.6312,17.7382,13627.3,0
+ADAMZ.US,D,20220103,000000,17.7455,17.7455,17.6955,17.7382,16669.5,0
+ADAMZ.US,D,20220104,000000,17.8171,17.8526,17.7151,17.8457,33421.6,0
+ADAMZ.US,D,20220105,000000,17.8738,17.8743,17.774,17.8457,44792.4,0
+ADAMZ.US,D,20220106,000000,17.8097,17.8385,17.7383,17.774,39093.7,0
+ADAMZ.US,D,20220107,000000,17.7096,17.8097,17.7038,17.7728,11580.4,0
+ADAMZ.US,D,20220110,000000,17.774,17.8097,17.774,17.774,13051.3,0
+ADAMZ.US,D,20220111,000000,17.8457,17.8813,17.8028,17.8813,30393.3,0
+ADAMZ.US,D,20220112,000000,17.8813,17.8885,17.7884,17.8242,24823.3,0
+ADAMZ.US,D,20220113,000000,17.8564,17.8813,17.844,17.8813,1933.57,0
+ADAMZ.US,D,20220114,000000,17.8764,17.8813,17.8369,17.8813,15511.9,0
+ADAMZ.US,D,20220118,000000,17.8813,17.8885,17.7812,17.8457,24171.8,0
+ADAMZ.US,D,20220119,000000,17.8028,17.8813,17.774,17.8813,10098.5,0
+ADAMZ.US,D,20220120,000000,17.8813,17.8813,17.7812,17.7812,18331.9,0
+ADAMZ.US,D,20220121,000000,17.774,17.8599,17.774,17.8526,4060.09,0
+ADAMZ.US,D,20220124,000000,17.8134,17.8134,17.352,17.774,22194.9,0
+ADAMZ.US,D,20220125,000000,17.5955,17.7597,17.588,17.6737,12188.6,0
+ADAMZ.US,D,20220126,000000,17.7382,17.8794,17.6738,17.7216,4873.79,0
+ADAMZ.US,D,20220127,000000,17.8312,17.8312,17.1875,17.4165,35320.3,0
+ADAMZ.US,D,20220128,000000,17.3089,17.5253,17.2091,17.4666,5614.78,0
+ADAMZ.US,D,20220131,000000,17.5024,17.588,17.5024,17.588,8202.67,0
+ADAMZ.US,D,20220201,000000,17.531,17.588,17.531,17.588,6724.88,0
+ADAMZ.US,D,20220202,000000,17.5442,17.6312,17.5379,17.5737,10559.8,0
+ADAMZ.US,D,20220203,000000,17.5595,17.6881,16.9514,16.9803,35201.4,0
+ADAMZ.US,D,20220204,000000,17.1662,17.1875,16.9372,16.9372,12479.4,0
+ADAMZ.US,D,20220207,000000,17.4094,17.4094,17.1662,17.1875,5126.84,0
+ADAMZ.US,D,20220208,000000,17.2091,17.3807,16.9659,17.1662,7867.13,0
+ADAMZ.US,D,20220209,000000,17.3045,17.3807,16.9886,17.1129,3949.64,0
+ADAMZ.US,D,20220210,000000,17.0231,17.0231,16.8157,16.8944,20680.7,0
+ADAMZ.US,D,20220211,000000,17.3328,17.3328,16.8905,16.9047,2603.26,0
+ADAMZ.US,D,20220214,000000,16.8371,16.8372,14.8057,15.6786,61448,0
+ADAMZ.US,D,20220215,000000,15.7355,16.4323,15.7355,16.1325,19524.5,0
+ADAMZ.US,D,20220216,000000,16.0639,16.4003,15.9063,16.1933,20988.3,0
+ADAMZ.US,D,20220217,000000,16.4366,16.4366,16.0718,16.1075,10877.2,0
+ADAMZ.US,D,20220218,000000,16.0932,16.322,15.9143,16.0106,10836.7,0
+ADAMZ.US,D,20220222,000000,16.2732,16.2732,15.7928,15.8572,17878.9,0
+ADAMZ.US,D,20220223,000000,16.3846,16.3846,15.9824,15.9824,7366.6,0
+ADAMZ.US,D,20220224,000000,15.8429,15.8482,15.5566,15.7715,19430.8,0
+ADAMZ.US,D,20220225,000000,15.8111,16.0144,15.3637,15.7787,45283.1,0
+ADAMZ.US,D,20220228,000000,15.8285,15.9859,15.6211,15.9144,40584.1,0
+ADAMZ.US,D,20220301,000000,15.9273,16.3578,15.9273,16.1361,19950.9,0
+ADAMZ.US,D,20220302,000000,16.0216,16.272,16.0216,16.2711,12905.8,0
+ADAMZ.US,D,20220303,000000,16.172,16.322,16.172,16.2362,22780.7,0
+ADAMZ.US,D,20220304,000000,16.2807,16.2807,15.5566,15.7643,31138.5,0
+ADAMZ.US,D,20220307,000000,15.7643,15.7643,15.0562,15.5212,70655.9,0
+ADAMZ.US,D,20220308,000000,15.4852,15.5139,15.1991,15.1991,34815.5,0
+ADAMZ.US,D,20220309,000000,15.7355,15.7355,15.2493,15.4709,17976.8,0
+ADAMZ.US,D,20220310,000000,15.4782,15.5566,15.395,15.4352,14378.1,0
+ADAMZ.US,D,20220311,000000,15.5711,15.5711,15.3994,15.4816,15496.5,0
+ADAMZ.US,D,20220314,000000,15.4852,15.4852,14.0548,14.6448,93549.9,0
+ADAMZ.US,D,20220315,000000,14.5912,15.8787,14.4124,15.5783,145002,0
+ADAMZ.US,D,20220316,000000,15.7355,15.9143,15.6366,15.6568,40336.6,0
+ADAMZ.US,D,20220317,000000,16.2291,16.3649,15.7845,16.272,46770.7,0
+ADAMZ.US,D,20220318,000000,16.3079,16.4366,16.3079,16.4221,14147.4,0
+ADAMZ.US,D,20220321,000000,16.4508,16.4688,16.3437,16.373,22109.6,0
+ADAMZ.US,D,20220322,000000,16.3987,16.4932,16.3987,16.4221,11546.9,0
+ADAMZ.US,D,20220323,000000,16.4627,16.5726,16.272,16.3865,26390.6,0
+ADAMZ.US,D,20220324,000000,16.5795,16.5795,16.2148,16.2148,21888.7,0
+ADAMZ.US,D,20220325,000000,16.3614,16.4722,15.664,15.8645,24770.2,0
+ADAMZ.US,D,20220328,000000,16.222,16.4366,16.0086,16.4221,12917,0
+ADAMZ.US,D,20220329,000000,16.3079,16.4365,16.272,16.322,18283,0
+ADAMZ.US,D,20220330,000000,16.4508,16.4508,16.129,16.3649,29223.1,0
+ADAMZ.US,D,20220331,000000,16.509,16.509,16.091,16.2697,22607,0
+ADAMZ.US,D,20220401,000000,16.1518,16.509,16.0422,16.0884,21904.8,0
+ADAMZ.US,D,20220404,000000,16.261,16.261,15.9838,16.0059,24851.9,0
+ADAMZ.US,D,20220405,000000,16.2983,16.2983,15.8965,15.9838,20961.3,0
+ADAMZ.US,D,20220406,000000,16.02,16.1372,15.9331,15.9659,23879.6,0
+ADAMZ.US,D,20220407,000000,16.2885,16.2885,15.8016,15.8599,9879.35,0
+ADAMZ.US,D,20220408,000000,15.7945,16.108,15.7507,15.8965,15854.4,0
+ADAMZ.US,D,20220411,000000,15.9951,15.9951,15.6778,15.9338,20624,0
+ADAMZ.US,D,20220412,000000,15.9403,15.9403,15.8032,15.8879,3224.09,0
+ADAMZ.US,D,20220413,000000,15.7508,15.8811,15.7142,15.7989,13081.4,0
+ADAMZ.US,D,20220414,000000,15.7142,15.7507,15.6778,15.7496,7120.15,0
+ADAMZ.US,D,20220418,000000,15.882,15.882,15.8042,15.8042,5962.71,0
+ADAMZ.US,D,20220419,000000,15.6922,15.7393,15.4589,15.4589,26226,0
+ADAMZ.US,D,20220420,000000,15.5872,15.8237,15.5684,15.6048,12515.1,0
+ADAMZ.US,D,20220421,000000,15.6412,15.882,15.6048,15.8571,16786.9,0
+ADAMZ.US,D,20220422,000000,15.8599,15.9465,15.7332,15.7945,16272.6,0
+ADAMZ.US,D,20220425,000000,15.9038,16.1338,15.602,15.7507,13222.7,0
+ADAMZ.US,D,20220426,000000,16.0726,16.0726,15.6778,15.6922,3088.32,0
+ADAMZ.US,D,20220427,000000,15.9915,16.0715,15.7507,15.871,28864.5,0
+ADAMZ.US,D,20220428,000000,16.108,16.108,15.758,15.9623,31356.3,0
+ADAMZ.US,D,20220429,000000,16.1006,16.1006,15.7695,15.7872,6279.5,0
+ADAMZ.US,D,20220502,000000,15.7872,16.0322,15.7267,15.7267,8587.51,0
+ADAMZ.US,D,20220503,000000,15.7507,15.7872,15.5684,15.6048,10307.2,0
+ADAMZ.US,D,20220504,000000,15.6996,15.7925,15.6048,15.7142,12716.7,0
+ADAMZ.US,D,20220505,000000,15.7142,15.7142,15.5903,15.634,4367.81,0
+ADAMZ.US,D,20220506,000000,15.6778,15.6778,15.5903,15.6486,5787.18,0
+ADAMZ.US,D,20220509,000000,15.5903,15.7921,15.3496,15.3496,12443.8,0
+ADAMZ.US,D,20220510,000000,15.3933,15.5164,15.3568,15.388,5153.6,0
+ADAMZ.US,D,20220511,000000,15.3133,15.4311,15.182,15.182,13145.9,0
+ADAMZ.US,D,20220512,000000,15.1308,15.3132,14.9194,14.9194,16029.9,0
+ADAMZ.US,D,20220513,000000,14.9703,15.1421,14.9507,15.0361,6660.74,0
+ADAMZ.US,D,20220516,000000,15.1017,15.1017,14.8756,14.9413,11802,0
+ADAMZ.US,D,20220517,000000,15.0725,15.0725,14.8611,14.9381,4989.04,0
+ADAMZ.US,D,20220518,000000,14.8611,14.8611,14.6279,14.7735,5314.05,0
+ADAMZ.US,D,20220519,000000,14.7224,14.9048,14.5913,14.5913,18860.4,0
+ADAMZ.US,D,20220520,000000,14.8756,14.8756,14.3871,14.5839,17648.1,0
+ADAMZ.US,D,20220523,000000,14.5658,14.7297,14.5658,14.5839,1764.95,0
+ADAMZ.US,D,20220524,000000,14.5694,14.5694,14.336,14.3651,19421.3,0
+ADAMZ.US,D,20220525,000000,14.493,14.7042,14.493,14.5839,7268.26,0
+ADAMZ.US,D,20220526,000000,14.6568,14.9487,14.6568,14.7518,16316.5,0
+ADAMZ.US,D,20220527,000000,14.8025,14.9569,14.7297,14.8537,37922.4,0
+ADAMZ.US,D,20220531,000000,14.8391,14.9995,14.7807,14.7807,26312.4,0
+ADAMZ.US,D,20220601,000000,14.8976,15.4151,14.8025,14.923,15333.2,0
+ADAMZ.US,D,20220602,000000,15.0215,15.5902,15.0141,15.5719,38191.2,0
+ADAMZ.US,D,20220603,000000,15.7872,15.8535,15.5687,15.6705,16760.8,0
+ADAMZ.US,D,20220606,000000,15.7142,15.8406,15.7142,15.758,11353.5,0
+ADAMZ.US,D,20220607,000000,15.7142,15.8529,15.7142,15.7653,16323.4,0
+ADAMZ.US,D,20220608,000000,15.732,15.7785,15.7142,15.7785,4360.95,0
+ADAMZ.US,D,20220609,000000,15.809,15.8309,15.4736,15.5684,22539.8,0
+ADAMZ.US,D,20220610,000000,15.5903,15.5903,15.335,15.4552,9291.03,0
+ADAMZ.US,D,20220613,000000,15.2953,15.2953,14.7735,14.7918,40198.9,0
+ADAMZ.US,D,20220614,000000,15.2294,15.2294,14.5403,14.5839,7144.83,0
+ADAMZ.US,D,20220615,000000,14.5366,14.7008,14.4965,14.4965,20870.8,0
+ADAMZ.US,D,20220616,000000,14.4965,14.4965,13.8548,13.8911,11446.8,0
+ADAMZ.US,D,20220617,000000,13.9205,14.0735,13.8912,13.8912,3990.68,0
+ADAMZ.US,D,20220621,000000,14.0297,14.4965,14.0297,14.1465,10846.1,0
+ADAMZ.US,D,20220622,000000,14.2194,14.2194,14.1099,14.122,3950.91,0
+ADAMZ.US,D,20220623,000000,14.0369,14.212,14.0369,14.1807,8588.89,0
+ADAMZ.US,D,20220624,000000,14.2194,14.2194,13.8911,14.212,11668.9,0
+ADAMZ.US,D,20220627,000000,14.0918,14.212,14.0443,14.0735,15193.4,0
+ADAMZ.US,D,20220628,000000,14.1611,14.1611,14.0735,14.0766,4226.56,0
+ADAMZ.US,D,20220629,000000,14.0663,14.1611,13.986,14.0954,3162.37,0
+ADAMZ.US,D,20220630,000000,14.1382,14.3545,14.0636,14.0636,8895.78,0
+ADAMZ.US,D,20220701,000000,13.9965,14.4691,13.9965,14.0636,8670.6,0
+ADAMZ.US,D,20220705,000000,14.1009,14.213,14.0964,14.176,4279.67,0
+ADAMZ.US,D,20220706,000000,14.1708,14.3136,14.1708,14.1763,3562.6,0
+ADAMZ.US,D,20220707,000000,14.1831,14.2152,14.0636,14.0636,4144.3,0
+ADAMZ.US,D,20220708,000000,14.2798,14.2798,14.1756,14.1845,2223.61,0
+ADAMZ.US,D,20220711,000000,14.1831,14.2382,14.1756,14.2382,6497.92,0
+ADAMZ.US,D,20220712,000000,14.2798,14.2875,14.1756,14.1756,14003.7,0
+ADAMZ.US,D,20220713,000000,14.2278,14.2278,14.0265,14.0486,9411.8,0
+ADAMZ.US,D,20220714,000000,14.0636,14.1756,14.0636,14.1756,1093.71,0
+ADAMZ.US,D,20220715,000000,14.213,14.213,14.0278,14.1756,8726.89,0
+ADAMZ.US,D,20220718,000000,14.1692,14.1692,14.0265,14.1382,10634.1,0
+ADAMZ.US,D,20220719,000000,14.1756,14.1756,14.0039,14.1234,10392.9,0
+ADAMZ.US,D,20220720,000000,14.1308,14.1458,14.0903,14.1234,12017.4,0
+ADAMZ.US,D,20220721,000000,14.1234,14.1234,13.9965,14.1008,27834.6,0
+ADAMZ.US,D,20220722,000000,14.0265,14.1384,13.8772,13.9518,15626.9,0
+ADAMZ.US,D,20220725,000000,14.0339,14.1673,13.7504,13.9083,23792.2,0
+ADAMZ.US,D,20220726,000000,13.9422,14.0636,13.8548,14.0413,5050.36,0
+ADAMZ.US,D,20220727,000000,13.8847,14.0265,13.8799,13.9763,6577,0
+ADAMZ.US,D,20220728,000000,14.1009,14.1607,14.0039,14.0352,16628.1,0
+ADAMZ.US,D,20220729,000000,14.0636,14.2798,14.0265,14.2278,28629.4,0
+ADAMZ.US,D,20220801,000000,14.2352,14.4442,14.2352,14.2579,44921.2,0
+ADAMZ.US,D,20220802,000000,14.2798,14.5114,14.2278,14.4973,29384,0
+ADAMZ.US,D,20220803,000000,14.5114,14.8321,14.5114,14.7538,27526.3,0
+ADAMZ.US,D,20220804,000000,14.8248,14.8248,14.6232,14.7575,5141.51,0
+ADAMZ.US,D,20220805,000000,14.5334,14.7352,14.4441,14.6605,8779.17,0
+ADAMZ.US,D,20220808,000000,14.8022,14.8022,14.4744,14.668,7733.71,0
+ADAMZ.US,D,20220809,000000,14.7725,14.7725,14.3696,14.6384,13455.5,0
+ADAMZ.US,D,20220810,000000,14.6384,14.9142,14.6384,14.7278,17538.2,0
+ADAMZ.US,D,20220811,000000,14.9217,14.9217,14.7202,14.8472,9607.49,0
+ADAMZ.US,D,20220812,000000,14.9067,15.071,14.8992,15.0411,37987.6,0
+ADAMZ.US,D,20220815,000000,15.056,15.2424,15.0411,15.1828,11765.4,0
+ADAMZ.US,D,20220816,000000,15.1678,15.1903,14.9067,15.071,15834.6,0
+ADAMZ.US,D,20220817,000000,14.8607,14.9666,14.5784,14.78,14169.9,0
+ADAMZ.US,D,20220818,000000,14.689,15.0112,14.689,15.0112,15042.5,0
+ADAMZ.US,D,20220819,000000,14.9217,14.9887,14.7873,14.9527,28855.9,0
+ADAMZ.US,D,20220822,000000,14.9218,15.0336,14.8919,14.8919,13897.8,0
+ADAMZ.US,D,20220823,000000,14.8784,15.2229,14.8022,15.0112,18733.8,0
+ADAMZ.US,D,20220824,000000,15.026,15.1903,14.959,15.1903,25104.4,0
+ADAMZ.US,D,20220825,000000,14.959,15.1979,14.959,15.1828,15193.9,0
+ADAMZ.US,D,20220826,000000,15.1001,15.1095,15.0037,15.0037,4038.41,0
+ADAMZ.US,D,20220829,000000,14.959,14.9963,14.6232,14.9365,29157.5,0
+ADAMZ.US,D,20220830,000000,14.8172,14.8843,14.7726,14.7726,9134.35,0
+ADAMZ.US,D,20220831,000000,14.7873,14.959,14.7873,14.959,9263.03,0
+ADAMZ.US,D,20220901,000000,14.78,14.8472,14.474,14.6978,7670.71,0
+ADAMZ.US,D,20220902,000000,14.5925,14.5925,14.3546,14.3546,3187.3,0
+ADAMZ.US,D,20220906,000000,14.3997,14.3997,14.3622,14.3997,10844.6,0
+ADAMZ.US,D,20220907,000000,14.3622,14.3622,14.1009,14.2278,5955.09,0
+ADAMZ.US,D,20220908,000000,14.1983,14.2502,14.1756,14.2118,3957.99,0
+ADAMZ.US,D,20220909,000000,14.3397,14.3397,14.1458,14.2875,7863.72,0
+ADAMZ.US,D,20220912,000000,14.3227,14.7575,14.3172,14.5114,9450.67,0
+ADAMZ.US,D,20220913,000000,14.3248,14.3248,14.2846,14.2846,463.754,0
+ADAMZ.US,D,20220914,000000,14.1831,14.2689,14.1009,14.1084,3148.43,0
+ADAMZ.US,D,20220915,000000,14.3248,14.3248,14.2579,14.265,4055.84,0
+ADAMZ.US,D,20220916,000000,14.2502,14.3248,14.2502,14.2689,3208.75,0
+ADAMZ.US,D,20220919,000000,14.2502,14.2502,13.9518,14.0862,7492.45,0
+ADAMZ.US,D,20220920,000000,14.0284,14.0824,13.9591,14.0339,3736.84,0
+ADAMZ.US,D,20220921,000000,13.9518,14.4306,13.8995,14.4306,12609.8,0
+ADAMZ.US,D,20220922,000000,13.9523,14.2278,13.9145,13.9145,6271.41,0
+ADAMZ.US,D,20220923,000000,13.9146,13.9146,13.4966,13.601,17358.6,0
+ADAMZ.US,D,20220926,000000,13.2542,13.4644,12.3478,12.3478,15181.9,0
+ADAMZ.US,D,20220927,000000,12.4595,12.6834,12.355,12.5194,15345.4,0
+ADAMZ.US,D,20220928,000000,12.5954,13.3548,12.5342,12.7132,2895.11,0
+ADAMZ.US,D,20220929,000000,12.5277,12.7113,11.4479,11.7924,21417,0
+ADAMZ.US,D,20220930,000000,11.8154,11.8154,11.5948,11.6621,20600.8,0
+ADAMZ.US,D,20221003,000000,11.7543,12.0866,11.6394,11.9838,9539.73,0
+ADAMZ.US,D,20221004,000000,12.252,12.252,12.0068,12.1286,6169.16,0
+ADAMZ.US,D,20221005,000000,11.9838,11.9838,11.8308,11.8999,8205.08,0
+ADAMZ.US,D,20221006,000000,11.8691,11.9762,11.7543,11.7543,4084.91,0
+ADAMZ.US,D,20221007,000000,11.7159,11.9646,11.3941,11.9456,14092.1,0
+ADAMZ.US,D,20221010,000000,11.3941,11.8256,11.3941,11.4392,15438.5,0
+ADAMZ.US,D,20221011,000000,11.4096,11.9838,11.3098,11.4633,18252.8,0
+ADAMZ.US,D,20221012,000000,11.5627,11.6773,11.5366,11.5366,3250.43,0
+ADAMZ.US,D,20221013,000000,11.6087,11.6087,11.4228,11.4228,910.225,0
+ADAMZ.US,D,20221014,000000,11.6451,11.7543,11.6451,11.7543,1471.77,0
+ADAMZ.US,D,20221017,000000,12.1064,12.1064,11.4479,11.7159,8621.67,0
+ADAMZ.US,D,20221018,000000,11.7159,11.8308,11.5858,11.8308,3960.85,0
+ADAMZ.US,D,20221019,000000,11.7848,12.0222,11.7848,12.0222,1996.74,0
+ADAMZ.US,D,20221020,000000,11.9839,12.1944,11.9838,12.1523,5219.75,0
+ADAMZ.US,D,20221021,000000,12.0019,12.0414,11.961,12.0222,9881.88,0
+ADAMZ.US,D,20221024,000000,11.961,12.0604,11.961,12.0222,5931.48,0
+ADAMZ.US,D,20221025,000000,12.0604,12.252,12.0604,12.252,7232.17,0
+ADAMZ.US,D,20221026,000000,11.9476,12.3744,11.9476,12.0759,1308.53,0
+ADAMZ.US,D,20221027,000000,12.183,12.183,12.1218,12.1218,1196.22,0
+ADAMZ.US,D,20221028,000000,12.1754,12.2596,12.0988,12.1791,9752.6,0
+ADAMZ.US,D,20221031,000000,12.1294,12.3438,12.1294,12.3438,3963.46,0
+ADAMZ.US,D,20221101,000000,12.3285,12.3285,11.9838,11.9838,6972.3,0
+ADAMZ.US,D,20221102,000000,12.0222,12.0223,11.9456,11.9838,2641.87,0
+ADAMZ.US,D,20221103,000000,11.9456,12.0988,11.8078,12.0604,7341.87,0
+ADAMZ.US,D,20221104,000000,12.0604,12.2366,12.0604,12.2366,1198.83,0
+ADAMZ.US,D,20221107,000000,11.8461,12.1064,11.7543,11.8842,14247.5,0
+ADAMZ.US,D,20221108,000000,11.9148,12.0988,11.7772,11.8767,14276.3,0
+ADAMZ.US,D,20221109,000000,11.8001,12.068,11.8001,11.9225,9641.59,0
+ADAMZ.US,D,20221110,000000,12.0604,12.5199,12.0604,12.5199,19842.1,0
+ADAMZ.US,D,20221111,000000,12.474,12.941,12.4674,12.9028,12696.1,0
+ADAMZ.US,D,20221114,000000,12.941,13.1325,12.811,12.8828,15101.6,0
+ADAMZ.US,D,20221115,000000,12.8966,12.9087,12.5073,12.5506,40163.5,0
+ADAMZ.US,D,20221116,000000,12.5659,12.6807,12.5582,12.6807,8949.46,0
+ADAMZ.US,D,20221117,000000,12.7343,12.7343,12.336,12.4816,5744.73,0
+ADAMZ.US,D,20221118,000000,12.5582,12.6655,12.4433,12.5007,12279.5,0
+ADAMZ.US,D,20221121,000000,12.6883,12.8415,12.5199,12.8415,9655.96,0
+ADAMZ.US,D,20221122,000000,12.4968,12.7114,12.4968,12.6868,20128.1,0
+ADAMZ.US,D,20221123,000000,12.5812,12.8492,12.511,12.7881,12991.2,0
+ADAMZ.US,D,20221125,000000,12.8033,12.8033,12.6348,12.7267,16053.6,0
+ADAMZ.US,D,20221128,000000,12.9179,12.9179,12.673,12.6845,12898.5,0
+ADAMZ.US,D,20221129,000000,12.6807,12.8317,12.2672,12.2672,18995.8,0
+ADAMZ.US,D,20221130,000000,12.3821,12.7115,12.1218,12.4783,16650.4,0
+ADAMZ.US,D,20221201,000000,12.5318,12.7881,12.5318,12.7497,6725.48,0
+ADAMZ.US,D,20221202,000000,12.8722,12.9028,12.6348,12.7267,23430.7,0
+ADAMZ.US,D,20221205,000000,12.8147,12.8262,12.4588,12.7038,19804.2,0
+ADAMZ.US,D,20221206,000000,12.7267,12.7267,12.5277,12.5582,12087.5,0
+ADAMZ.US,D,20221207,000000,12.5812,12.7114,12.5353,12.6448,11102.9,0
+ADAMZ.US,D,20221208,000000,12.6578,12.6834,12.5277,12.5277,1949.73,0
+ADAMZ.US,D,20221209,000000,12.4663,12.7114,12.4663,12.6119,2997.08,0
+ADAMZ.US,D,20221212,000000,12.4816,12.6348,12.2596,12.2596,14609.3,0
+ADAMZ.US,D,20221213,000000,12.474,12.6807,12.3669,12.3669,7862.93,0
+ADAMZ.US,D,20221214,000000,12.561,12.561,12.3669,12.3669,4573.32,0
+ADAMZ.US,D,20221215,000000,12.3669,12.451,12.2672,12.2672,19321,0
+ADAMZ.US,D,20221216,000000,12.2442,12.4816,12.2442,12.4279,6462.99,0
+ADAMZ.US,D,20221219,000000,12.3669,12.3669,12.0988,12.1294,19250.5,0
+ADAMZ.US,D,20221220,000000,12.1362,12.177,12.0604,12.0988,12160.7,0
+ADAMZ.US,D,20221221,000000,12.1447,12.1447,11.923,12.0641,7367.99,0
+ADAMZ.US,D,20221222,000000,12.0641,12.0641,11.8383,11.8767,19695.8,0
+ADAMZ.US,D,20221223,000000,11.9074,11.9456,11.6891,11.7237,16491.1,0
+ADAMZ.US,D,20221227,000000,11.7285,11.8383,11.7237,11.8383,26491.8,0
+ADAMZ.US,D,20221228,000000,11.8999,12.091,11.5169,11.6547,65021.6,0
+ADAMZ.US,D,20221229,000000,11.763,11.9048,11.6803,11.8487,31898.4,0
+ADAMZ.US,D,20221230,000000,11.8813,12.2518,11.7472,12.023,36832.4,0
+ADAMZ.US,D,20230103,000000,11.9484,12.1808,11.9484,12.1415,4846.48,0
+ADAMZ.US,D,20230104,000000,12.0825,12.3228,12.031,12.3228,6939.3,0
+ADAMZ.US,D,20230105,000000,12.2204,12.4963,12.2204,12.378,9920,0
+ADAMZ.US,D,20230106,000000,12.4963,12.6224,12.441,12.594,21159.1,0
+ADAMZ.US,D,20230109,000000,12.6933,12.9536,12.6933,12.8984,11756.6,0
+ADAMZ.US,D,20230110,000000,12.8984,13.1507,12.7328,13.1507,12849.9,0
+ADAMZ.US,D,20230111,000000,13.2199,13.3242,13.2199,13.3242,1244.28,0
+ADAMZ.US,D,20230112,000000,13.5132,13.5212,13.0561,13.3871,20297.8,0
+ADAMZ.US,D,20230113,000000,13.5132,13.9232,13.3161,13.6921,27273.9,0
+ADAMZ.US,D,20230117,000000,13.9786,14.0882,13.742,13.8917,16008.2,0
+ADAMZ.US,D,20230118,000000,14.073,14.9782,13.7972,14.0336,69867.4,0
+ADAMZ.US,D,20230119,000000,14.0547,14.0547,13.9232,13.9391,13311.6,0
+ADAMZ.US,D,20230120,000000,13.9548,14.1362,13.9074,14.1203,5220.65,0
+ADAMZ.US,D,20230123,000000,14.2505,14.286,14.1558,14.286,12780.1,0
+ADAMZ.US,D,20230124,000000,14.3914,14.3914,14.1915,14.3016,10244.7,0
+ADAMZ.US,D,20230125,000000,14.1597,14.2703,14.1597,14.2703,1253.15,0
+ADAMZ.US,D,20230126,000000,14.349,14.4357,14.286,14.4143,18016,0
+ADAMZ.US,D,20230127,000000,14.3882,14.4279,14.3174,14.357,25646.6,0
+ADAMZ.US,D,20230130,000000,14.3805,14.5461,14.3097,14.5461,13860.8,0
+ADAMZ.US,D,20230131,000000,14.3174,14.4673,14.3174,14.3293,5144.54,0
+ADAMZ.US,D,20230201,000000,14.4515,14.8536,14.4082,14.7983,16865.6,0
+ADAMZ.US,D,20230202,000000,14.7827,14.8219,14.6138,14.7794,31023.3,0
+ADAMZ.US,D,20230203,000000,14.7038,14.7275,14.357,14.4279,19536.8,0
+ADAMZ.US,D,20230206,000000,14.8143,15.1838,14.7037,14.8219,68744.9,0
+ADAMZ.US,D,20230207,000000,14.9166,15.0743,14.7118,14.8027,14057.4,0
+ADAMZ.US,D,20230208,000000,14.8219,14.8417,14.7936,14.807,5797.76,0
+ADAMZ.US,D,20230209,000000,14.8812,14.9716,14.8614,14.8614,7408.6,0
+ADAMZ.US,D,20230210,000000,14.9011,14.9955,14.901,14.9089,6494.1,0
+ADAMZ.US,D,20230213,000000,14.9166,14.9955,14.8219,14.8219,15604.8,0
+ADAMZ.US,D,20230214,000000,14.9404,14.9797,14.8913,14.9797,6513.13,0
+ADAMZ.US,D,20230215,000000,14.9718,14.9797,14.8219,14.8219,5582.14,0
+ADAMZ.US,D,20230216,000000,14.8219,14.9797,14.7983,14.901,6629.82,0
+ADAMZ.US,D,20230217,000000,14.9562,14.9562,14.8773,14.901,4660.02,0
+ADAMZ.US,D,20230221,000000,14.8773,14.8773,14.6249,14.6407,11572.6,0
+ADAMZ.US,D,20230222,000000,14.6643,14.6643,14.4673,14.4831,7587.44,0
+ADAMZ.US,D,20230223,000000,14.4438,14.5224,14.4279,14.4515,9164.04,0
+ADAMZ.US,D,20230224,000000,14.5067,14.5224,14.5067,14.5067,4044.86,0
+ADAMZ.US,D,20230227,000000,14.5067,14.5067,14.5067,14.5067,1229.06,0
+ADAMZ.US,D,20230228,000000,14.4859,14.5855,14.4438,14.4438,1605.76,0
+ADAMZ.US,D,20230301,000000,14.5698,14.5855,14.4358,14.4358,1853.1,0
+ADAMZ.US,D,20230302,000000,14.4279,14.5067,14.4201,14.4279,18552.5,0
+ADAMZ.US,D,20230303,000000,14.4438,14.4515,14.4279,14.4514,7376.89,0
+ADAMZ.US,D,20230306,000000,14.4633,14.5382,14.4279,14.5381,1358.43,0
+ADAMZ.US,D,20230307,000000,14.4358,14.4358,14.4358,14.4358,665.899,0
+ADAMZ.US,D,20230308,000000,14.4279,14.5148,14.2687,14.2703,10716.5,0
+ADAMZ.US,D,20230309,000000,14.4279,14.4279,14.2151,14.2151,6109.78,0
+ADAMZ.US,D,20230310,000000,14.1125,14.1125,13.3242,13.3693,26523,0
+ADAMZ.US,D,20230313,000000,13.3005,13.3634,12.5435,12.985,36887,0
+ADAMZ.US,D,20230314,000000,13.0481,13.2413,12.5435,12.7012,19297.1,0
+ADAMZ.US,D,20230315,000000,12.591,12.591,12.1808,12.2991,17584.8,0
+ADAMZ.US,D,20230316,000000,12.6145,13.3044,12.6145,13.3044,8919.24,0
+ADAMZ.US,D,20230317,000000,13.5782,13.5782,12.591,12.6145,9613.05,0
+ADAMZ.US,D,20230320,000000,12.8196,13.151,12.504,12.6145,28111.1,0
+ADAMZ.US,D,20230321,000000,13.0088,13.2293,12.9219,13.0088,9162.77,0
+ADAMZ.US,D,20230322,000000,12.9693,13.1192,12.9693,13.0863,7426.36,0
+ADAMZ.US,D,20230323,000000,13.0481,13.165,13.0481,13.1113,15410.8,0
+ADAMZ.US,D,20230324,000000,13.0206,13.0718,13.0167,13.0324,5776.2,0
+ADAMZ.US,D,20230327,000000,13.0323,13.0893,12.9614,12.9614,10908,0
+ADAMZ.US,D,20230328,000000,12.8274,13.3414,12.8274,13.3414,10169.8,0
+ADAMZ.US,D,20230329,000000,13.3713,13.5212,13.3713,13.5212,665.899,0
+ADAMZ.US,D,20230330,000000,13.422,13.5111,13.422,13.5111,312.713,0
+ADAMZ.US,D,20230331,000000,13.8993,14.045,13.689,13.8104,10210.7,0
+ADAMZ.US,D,20230403,000000,13.9471,13.9471,13.6728,13.8347,3364.45,0
+ADAMZ.US,D,20230404,000000,13.7781,14.1428,13.7495,14.1428,6196.18,0
+ADAMZ.US,D,20230405,000000,14.0612,14.0612,13.6988,13.77,4956.45,0
+ADAMZ.US,D,20230406,000000,13.885,13.885,13.4706,13.4706,1359.62,0
+ADAMZ.US,D,20230410,000000,13.6177,13.6771,13.5515,13.5515,2810.71,0
+ADAMZ.US,D,20230411,000000,13.5111,13.8347,13.3493,13.4706,6046.62,0
+ADAMZ.US,D,20230412,000000,13.5921,13.7476,13.4058,13.4301,3746.38,0
+ADAMZ.US,D,20230413,000000,13.6244,13.7457,13.5111,13.5111,5343.32,0
+ADAMZ.US,D,20230414,000000,13.7377,14.1178,13.4949,13.9641,17471.1,0
+ADAMZ.US,D,20230417,000000,14.0126,14.1096,13.7133,13.7538,15034.9,0
+ADAMZ.US,D,20230418,000000,13.7538,13.9965,13.7538,13.9965,3019.6,0
+ADAMZ.US,D,20230420,000000,13.7541,13.7944,13.6567,13.77,5337.14,0
+ADAMZ.US,D,20230421,000000,13.5921,13.7681,13.5515,13.5516,3045.56,0
+ADAMZ.US,D,20230424,000000,13.5596,13.5596,13.5191,13.5515,2401.59,0
+ADAMZ.US,D,20230425,000000,13.4787,13.6061,13.4787,13.6061,1721.78,0
+ADAMZ.US,D,20230427,000000,13.6324,13.9156,13.6324,13.9156,3580.75,0
+ADAMZ.US,D,20230428,000000,13.6487,13.9965,13.6083,13.9157,6555.86,0
+ADAMZ.US,D,20230501,000000,13.9561,14.0046,13.4544,14.0046,12005.4,0
+ADAMZ.US,D,20230502,000000,14.2068,14.2068,13.5354,13.6728,12024,0
+ADAMZ.US,D,20230503,000000,13.5758,13.9156,13.5515,13.9156,10178.6,0
+ADAMZ.US,D,20230504,000000,13.4665,13.5515,13.2885,13.2885,9204.66,0
+ADAMZ.US,D,20230505,000000,13.5306,14.053,13.1996,13.1996,5474.34,0
+ADAMZ.US,D,20230508,000000,13.3817,13.3817,13.2519,13.2683,1216.24,0
+ADAMZ.US,D,20230509,000000,13.1066,13.4706,13.1065,13.1471,3818.07,0
+ADAMZ.US,D,20230510,000000,13.3493,13.5872,13.0661,13.5815,2563.51,0
+ADAMZ.US,D,20230511,000000,13.228,13.2805,13.228,13.228,4925.55,0
+ADAMZ.US,D,20230512,000000,13.2683,13.2764,13.2683,13.2683,3141.97,0
+ADAMZ.US,D,20230515,000000,13.1875,13.2683,13.1147,13.1147,11397.3,0
+ADAMZ.US,D,20230516,000000,13.0621,13.1065,13.0175,13.0175,4627.67,0
+ADAMZ.US,D,20230517,000000,13.2683,13.2926,13.1471,13.1471,3589.41,0
+ADAMZ.US,D,20230518,000000,13.147,13.3493,13.147,13.2764,2648.79,0
+ADAMZ.US,D,20230519,000000,13.3493,13.3493,13.0338,13.0338,8490.24,0
+ADAMZ.US,D,20230522,000000,13.0338,13.3088,13.0338,13.2846,18060.7,0
+ADAMZ.US,D,20230523,000000,13.2885,13.3493,13.228,13.2683,3710.54,0
+ADAMZ.US,D,20230524,000000,13.2683,13.3493,13.1875,13.3493,7231.97,0
+ADAMZ.US,D,20230525,000000,13.4302,13.4302,13.3493,13.3977,2711.83,0
+ADAMZ.US,D,20230526,000000,13.414,13.414,13.414,13.414,249.676,0
+ADAMZ.US,D,20230530,000000,13.414,13.5676,13.414,13.4301,2362.04,0
+ADAMZ.US,D,20230531,000000,13.3655,13.3736,13.2522,13.3575,6476.76,0
+ADAMZ.US,D,20230601,000000,13.5758,13.6005,13.5758,13.5927,1339.84,0
+ADAMZ.US,D,20230602,000000,13.6244,13.7457,13.5273,13.5273,6511.37,0
+ADAMZ.US,D,20230605,000000,13.6324,13.6728,13.5191,13.6209,5019.49,0
+ADAMZ.US,D,20230606,000000,13.6405,13.689,13.5838,13.6888,5969.99,0
+ADAMZ.US,D,20230607,000000,13.6728,13.745,13.6728,13.6728,2548.68,0
+ADAMZ.US,D,20230608,000000,13.7377,13.8786,13.6971,13.8388,3914.48,0
+ADAMZ.US,D,20230609,000000,13.8792,13.9641,13.8792,13.9157,4076.4,0
+ADAMZ.US,D,20230612,000000,13.9641,14.5547,13.9641,14.3606,13307,0
+ADAMZ.US,D,20230613,000000,14.4819,14.5223,14.4496,14.4822,4295.18,0
+ADAMZ.US,D,20230614,000000,14.219,14.364,14.215,14.304,1341.08,0
+ADAMZ.US,D,20230615,000000,14.3606,14.5223,14.304,14.498,5864.93,0
+ADAMZ.US,D,20230616,000000,14.49,14.498,14.4897,14.498,1164.33,0
+ADAMZ.US,D,20230620,000000,14.5223,14.5507,14.498,14.5304,1699.53,0
+ADAMZ.US,D,20230621,000000,14.5548,14.6033,14.312,14.6033,6490.35,0
+ADAMZ.US,D,20230622,000000,14.6022,14.6033,14.563,14.563,1931.9,0
+ADAMZ.US,D,20230623,000000,14.5952,14.5952,14.5466,14.5466,966.57,0
+ADAMZ.US,D,20230626,000000,14.6033,14.7408,14.563,14.7408,1213.77,0
+ADAMZ.US,D,20230627,000000,14.7004,14.7489,14.6898,14.7085,2631.49,0
+ADAMZ.US,D,20230628,000000,14.7569,14.838,14.7248,14.8025,3258.15,0
+ADAMZ.US,D,20230629,000000,14.8036,14.8284,14.7952,14.8011,3462.56,0
+ADAMZ.US,D,20230630,000000,14.8864,15.2015,14.878,14.9197,2239.2,0
+ADAMZ.US,D,20230703,000000,14.9196,14.9197,14.8368,14.8368,4331.21,0
+ADAMZ.US,D,20230705,000000,14.8368,14.8368,14.5964,14.6295,3845.01,0
+ADAMZ.US,D,20230706,000000,14.4388,14.6169,14.4223,14.4637,4089.92,0
+ADAMZ.US,D,20230707,000000,14.5881,14.6935,14.5881,14.6876,1407.94,0
+ADAMZ.US,D,20230710,000000,14.7541,14.7541,14.746,14.746,2964.29,0
+ADAMZ.US,D,20230711,000000,14.7372,14.7538,14.3808,14.5175,6266.39,0
+ADAMZ.US,D,20230712,000000,14.5715,14.7538,14.5465,14.752,8795.14,0
+ADAMZ.US,D,20230713,000000,14.845,14.845,14.5431,14.6703,7165.21,0
+ADAMZ.US,D,20230714,000000,14.6112,14.903,14.6112,14.903,2668.7,0
+ADAMZ.US,D,20230717,000000,14.8864,14.8864,14.6122,14.7538,6250.7,0
+ADAMZ.US,D,20230718,000000,14.7538,14.9023,14.5881,14.7787,9858.04,0
+ADAMZ.US,D,20230719,000000,14.8285,14.9029,14.6295,14.7538,8542.99,0
+ADAMZ.US,D,20230720,000000,14.6958,14.8617,14.6958,14.8532,2104.07,0
+ADAMZ.US,D,20230721,000000,14.733,14.733,14.733,14.733,764.9,0
+ADAMZ.US,D,20230724,000000,14.7704,14.8118,14.6379,14.6379,8425.96,0
+ADAMZ.US,D,20230725,000000,14.6047,14.7123,14.5964,14.6544,12921.2,0
+ADAMZ.US,D,20230726,000000,14.7704,14.7787,14.6711,14.6711,1689.05,0
+ADAMZ.US,D,20230727,000000,14.7372,14.8036,14.6295,14.6295,7943.38,0
+ADAMZ.US,D,20230728,000000,14.6958,14.7427,14.4679,14.5217,17644.5,0
+ADAMZ.US,D,20230731,000000,14.5631,14.7537,14.5631,14.6878,4071.82,0
+ADAMZ.US,D,20230801,000000,14.5964,14.8779,14.5964,14.7579,3113.89,0
+ADAMZ.US,D,20230802,000000,14.845,14.845,14.6295,14.6711,6120.4,0
+ADAMZ.US,D,20230803,000000,14.8864,14.9653,14.5051,14.6876,13174.6,0
+ADAMZ.US,D,20230804,000000,14.7208,14.7208,14.5594,14.5881,3092.17,0
+ADAMZ.US,D,20230807,000000,14.7123,14.7123,14.3393,14.4223,15018.1,0
+ADAMZ.US,D,20230808,000000,14.3881,14.4414,14.3881,14.4223,3298.48,0
+ADAMZ.US,D,20230809,000000,14.53,14.53,14.3808,14.3808,2008.76,0
+ADAMZ.US,D,20230810,000000,14.3641,14.4323,14.3145,14.3808,7383.58,0
+ADAMZ.US,D,20230811,000000,14.3808,14.4223,14.1736,14.4223,11543.4,0
+ADAMZ.US,D,20230814,000000,14.4223,14.4223,14.2731,14.4223,9152.26,0
+ADAMZ.US,D,20230815,000000,14.3583,14.4306,14.3145,14.3145,1056.86,0
+ADAMZ.US,D,20230816,000000,14.3808,14.4637,14.3196,14.4056,4916.35,0
+ADAMZ.US,D,20230817,000000,14.4553,14.4803,14.3063,14.3145,5050.27,0
+ADAMZ.US,D,20230818,000000,14.3642,14.488,14.2981,14.2981,5373.6,0
+ADAMZ.US,D,20230821,000000,14.3393,14.4327,14.3393,14.3808,5497.87,0
+ADAMZ.US,D,20230822,000000,14.4637,14.4689,14.4637,14.4689,1021.87,0
+ADAMZ.US,D,20230823,000000,14.4885,14.4885,14.3242,14.4306,3381.72,0
+ADAMZ.US,D,20230824,000000,14.5051,14.5051,14.3642,14.3807,2178.88,0
+ADAMZ.US,D,20230825,000000,14.4388,14.4981,14.4388,14.4981,2738.68,0
+ADAMZ.US,D,20230828,000000,14.4139,14.5051,14.4139,14.4637,4986.33,0
+ADAMZ.US,D,20230829,000000,14.5051,14.8698,14.5051,14.787,14294.2,0
+ADAMZ.US,D,20230830,000000,14.628,14.7289,14.628,14.7289,4036.84,0
+ADAMZ.US,D,20230831,000000,14.861,14.861,14.7123,14.7123,2140.27,0
+ADAMZ.US,D,20230901,000000,14.7256,14.7371,14.5134,14.6876,3730.39,0
+ADAMZ.US,D,20230905,000000,14.5465,14.6626,14.5051,14.5945,18211.6,0
+ADAMZ.US,D,20230906,000000,14.6829,14.7704,14.5051,14.7704,8295.67,0
+ADAMZ.US,D,20230907,000000,14.5465,14.5465,14.5465,14.5465,487.412,0
+ADAMZ.US,D,20230908,000000,14.6295,14.7124,14.6295,14.7124,1101.5,0
+ADAMZ.US,D,20230911,000000,14.704,14.7123,14.4472,14.5217,12665.4,0
+ADAMZ.US,D,20230912,000000,14.5715,14.5715,14.3808,14.4222,12375.9,0
+ADAMZ.US,D,20230913,000000,14.5051,14.6212,14.4553,14.5382,5537.68,0
+ADAMZ.US,D,20230914,000000,14.5385,14.5549,14.3311,14.4223,18577.1,0
+ADAMZ.US,D,20230915,000000,14.5217,14.7703,14.5217,14.6088,4221.42,0
+ADAMZ.US,D,20230918,000000,14.6626,14.6626,14.5051,14.5051,2552.88,0
+ADAMZ.US,D,20230919,000000,14.4306,14.5799,14.4306,14.5093,6549.91,0
+ADAMZ.US,D,20230920,000000,14.5217,14.5549,14.5051,14.5051,5115.42,0
+ADAMZ.US,D,20230921,000000,14.5051,14.5051,14.4472,14.4636,2977.56,0
+ADAMZ.US,D,20230922,000000,14.3642,14.3642,14.3641,14.3642,1573.23,0
+ADAMZ.US,D,20230925,000000,14.3393,14.3808,14.3393,14.3724,2808.65,0
+ADAMZ.US,D,20230926,000000,14.3808,14.3808,14.3808,14.3808,5950.29,0
+ADAMZ.US,D,20230927,000000,14.6626,14.6626,14.3903,14.4885,8920.62,0
+ADAMZ.US,D,20230928,000000,14.5969,14.75,14.4524,14.4524,9832.45,0
+ADAMZ.US,D,20230929,000000,14.4441,14.75,14.4441,14.4609,9040.82,0
+ADAMZ.US,D,20231002,000000,15.005,15.005,14.5885,14.5885,10565.2,0
+ADAMZ.US,D,20231003,000000,14.5121,14.5376,14.2996,14.4099,7089.38,0
+ADAMZ.US,D,20231005,000000,14.4524,14.6283,14.2997,14.6283,895.142,0
+ADAMZ.US,D,20231006,000000,14.5036,14.5121,14.2484,14.4441,2688.95,0
+ADAMZ.US,D,20231009,000000,14.4441,14.4441,14.2756,14.427,1472.69,0
+ADAMZ.US,D,20231010,000000,14.2825,14.3002,14.24,14.2962,5097.95,0
+ADAMZ.US,D,20231011,000000,14.3674,14.5205,14.3674,14.4968,1738.52,0
+ADAMZ.US,D,20231012,000000,14.4864,14.5545,14.3886,14.4524,21537.5,0
+ADAMZ.US,D,20231013,000000,14.4426,14.614,14.4426,14.614,2913.62,0
+ADAMZ.US,D,20231016,000000,14.7415,14.75,14.5376,14.5376,5782.54,0
+ADAMZ.US,D,20231017,000000,14.4099,14.4099,14.2959,14.2959,935.135,0
+ADAMZ.US,D,20231018,000000,14.244,14.308,14.2399,14.2399,1159.8,0
+ADAMZ.US,D,20231019,000000,14.1889,14.2867,14.1123,14.1123,9065.52,0
+ADAMZ.US,D,20231020,000000,14.2654,14.2654,14.0785,14.1379,3282.97,0
+ADAMZ.US,D,20231023,000000,13.9849,13.9849,13.4917,13.4917,4980.33,0
+ADAMZ.US,D,20231024,000000,13.8573,13.8573,13.8148,13.8148,1909.08,0
+ADAMZ.US,D,20231025,000000,13.8573,13.8573,13.0157,13.3048,7551.66,0
+ADAMZ.US,D,20231026,000000,13.3048,13.3048,13.0328,13.1433,9814.8,0
+ADAMZ.US,D,20231027,000000,13.8828,13.8828,13.1433,13.1857,885.732,0
+ADAMZ.US,D,20231030,000000,13.3471,13.4005,13.1858,13.1858,2171.39,0
+ADAMZ.US,D,20231031,000000,13.5938,13.8318,13.4868,13.4868,4289.86,0
+ADAMZ.US,D,20231101,000000,13.8148,13.8148,13.6788,13.7025,9445.45,0
+ADAMZ.US,D,20231102,000000,13.7638,13.8998,13.6788,13.6958,8780.86,0
+ADAMZ.US,D,20231103,000000,13.7722,13.8403,13.7299,13.7299,10987.5,0
+ADAMZ.US,D,20231106,000000,13.7893,13.9424,13.7044,13.8573,3465.29,0
+ADAMZ.US,D,20231107,000000,13.847,13.9177,13.7044,13.9169,5192.06,0
+ADAMZ.US,D,20231108,000000,13.6746,13.9648,13.6746,13.6873,2686.6,0
+ADAMZ.US,D,20231109,000000,13.8573,13.8726,13.6874,13.8573,1843.21,0
+ADAMZ.US,D,20231110,000000,13.7893,13.7893,13.7893,13.7893,692.823,0
+ADAMZ.US,D,20231114,000000,13.9425,14.0105,13.8829,13.8829,9672.47,0
+ADAMZ.US,D,20231116,000000,13.9084,14.0273,13.8998,14.019,3319.43,0
+ADAMZ.US,D,20231117,000000,13.9849,14.0273,13.8829,13.9424,2908.91,0
+ADAMZ.US,D,20231120,000000,13.8573,13.8573,13.6107,13.6107,4645.09,0
+ADAMZ.US,D,20231121,000000,13.7384,13.7384,13.6107,13.7299,1547.97,0
+ADAMZ.US,D,20231122,000000,13.7638,13.9084,13.7299,13.7722,13333,0
+ADAMZ.US,D,20231124,000000,13.7979,13.7979,13.7979,13.7979,278.776,0
+ADAMZ.US,D,20231127,000000,13.7722,13.7808,13.6022,13.7257,10652.3,0
+ADAMZ.US,D,20231128,000000,13.6022,13.9649,13.6022,13.7979,22240.9,0
+ADAMZ.US,D,20231129,000000,13.9169,14.0699,13.7979,14.019,14275.2,0
+ADAMZ.US,D,20231130,000000,14.0528,14.1123,13.8659,13.8659,22462,0
+ADAMZ.US,D,20231201,000000,13.8998,14.0869,13.8778,14.0699,17996.9,0
+ADAMZ.US,D,20231204,000000,14.1294,14.291,14.0699,14.0954,6738.85,0
+ADAMZ.US,D,20231205,000000,14.2484,14.3928,14.2484,14.3928,6268.34,0
+ADAMZ.US,D,20231206,000000,14.4089,14.563,14.3758,14.495,12206.1,0
+ADAMZ.US,D,20231207,000000,14.563,14.6649,14.4609,14.4779,10766.4,0
+ADAMZ.US,D,20231208,000000,14.6012,14.6649,14.5376,14.6565,4339.26,0
+ADAMZ.US,D,20231211,000000,14.6566,14.7585,14.6394,14.7585,7850.43,0
+ADAMZ.US,D,20231212,000000,14.699,14.7076,14.6394,14.6394,4996.8,0
+ADAMZ.US,D,20231213,000000,14.6904,14.767,14.1123,14.4779,49668,0
+ADAMZ.US,D,20231214,000000,14.6224,14.8606,14.6224,14.8605,19127.3,0
+ADAMZ.US,D,20231215,000000,15.1666,15.1666,14.8861,14.9114,8678.52,0
+ADAMZ.US,D,20231218,000000,14.9114,15.005,14.784,14.7926,18541.5,0
+ADAMZ.US,D,20231219,000000,14.6649,15.005,14.4702,14.835,31916.9,0
+ADAMZ.US,D,20231220,000000,15.0475,15.1241,14.8869,15.0049,5963.69,0
+ADAMZ.US,D,20231221,000000,14.903,15.0538,14.7118,14.7751,8562.07,0
+ADAMZ.US,D,20231222,000000,14.8606,15.2005,14.8606,15.1327,6524.77,0
+ADAMZ.US,D,20231226,000000,15.192,15.2706,14.9318,15.1497,9600.72,0
+ADAMZ.US,D,20231227,000000,15.2344,15.2475,14.8775,15.1241,13253,0
+ADAMZ.US,D,20231228,000000,15.4706,15.4949,15.0871,15.2526,12620.7,0
+ADAMZ.US,D,20231229,000000,15.2526,15.366,15.2526,15.2771,8521.32,0
+ADAMZ.US,D,20240102,000000,15.2588,15.8192,15.2588,15.8192,10801,0
+ADAMZ.US,D,20240103,000000,15.732,15.732,15.3049,15.4846,11059.2,0
+ADAMZ.US,D,20240104,000000,15.5314,15.5314,15.2526,15.3922,13055.6,0
+ADAMZ.US,D,20240105,000000,15.4706,15.4706,15.2545,15.3134,9060.57,0
+ADAMZ.US,D,20240108,000000,15.3011,15.4532,15.3011,15.4532,3042.75,0
+ADAMZ.US,D,20240109,000000,15.4532,15.4967,15.3135,15.4966,9915.34,0
+ADAMZ.US,D,20240110,000000,15.4966,15.4966,15.3359,15.3495,3747.22,0
+ADAMZ.US,D,20240111,000000,15.4967,15.4967,15.2962,15.4095,4880.8,0
+ADAMZ.US,D,20240112,000000,15.298,15.5402,15.298,15.4793,6102.72,0
+ADAMZ.US,D,20240116,000000,15.4793,15.5141,15.4418,15.5141,8634.91,0
+ADAMZ.US,D,20240117,000000,15.6497,15.6497,15.3397,15.5141,4910.63,0
+ADAMZ.US,D,20240118,000000,15.6623,15.6623,15.5099,15.5489,6218.6,0
+ADAMZ.US,D,20240119,000000,15.4896,15.671,15.488,15.5054,5568.05,0
+ADAMZ.US,D,20240122,000000,15.4967,15.671,15.4793,15.5838,4865.88,0
+ADAMZ.US,D,20240123,000000,15.6013,15.636,15.5054,15.5054,7384.3,0
+ADAMZ.US,D,20240124,000000,15.4967,15.6709,15.4967,15.6623,1771.49,0
+ADAMZ.US,D,20240125,000000,15.6623,15.671,15.6102,15.671,5346.62,0
+ADAMZ.US,D,20240126,000000,15.671,15.7739,15.6623,15.6884,3942.27,0
+ADAMZ.US,D,20240129,000000,15.7059,15.7588,15.6884,15.7588,3146.01,0
+ADAMZ.US,D,20240130,000000,15.732,15.7801,15.61,15.61,13204.7,0
+ADAMZ.US,D,20240131,000000,15.6535,15.6884,15.5228,15.5314,13754.3,0
+ADAMZ.US,D,20240201,000000,15.6448,15.6448,15.4095,15.4095,4045.53,0
+ADAMZ.US,D,20240202,000000,15.5925,15.5925,15.3397,15.3397,3455.79,0
+ADAMZ.US,D,20240205,000000,15.6884,15.6884,15.2526,15.3572,25990.7,0
+ADAMZ.US,D,20240206,000000,15.2834,15.4356,15.2834,15.4268,2621.68,0
+ADAMZ.US,D,20240207,000000,15.2614,15.538,15.2614,15.3572,6205.98,0
+ADAMZ.US,D,20240208,000000,15.5577,15.642,15.4268,15.5141,7364.8,0
+ADAMZ.US,D,20240209,000000,15.4967,15.5094,15.3288,15.4894,2973.91,0
+ADAMZ.US,D,20240212,000000,15.3922,15.5054,15.3922,15.4706,7351.03,0
+ADAMZ.US,D,20240213,000000,15.3834,15.3834,15.2351,15.2351,15422.5,0
+ADAMZ.US,D,20240214,000000,15.3397,15.4181,15.3397,15.4181,644.807,0
+ADAMZ.US,D,20240215,000000,15.4444,15.5577,15.2614,15.3397,15640.5,0
+ADAMZ.US,D,20240216,000000,15.5489,15.5577,15.3747,15.3747,2477.11,0
+ADAMZ.US,D,20240220,000000,15.5054,15.5054,15.3834,15.3834,5044.87,0
+ADAMZ.US,D,20240221,000000,15.3747,15.4444,15.3485,15.3834,5409.72,0
+ADAMZ.US,D,20240222,000000,15.3485,15.4618,15.3397,15.3485,4817.69,0
+ADAMZ.US,D,20240223,000000,15.3834,15.4268,15.3488,15.4268,4262.38,0
+ADAMZ.US,D,20240226,000000,15.3487,15.4636,15.3397,15.3834,4808.51,0
+ADAMZ.US,D,20240227,000000,15.3834,15.4705,15.366,15.366,4977.17,0
+ADAMZ.US,D,20240228,000000,15.4268,15.5577,15.4268,15.4967,5188.28,0
+ADAMZ.US,D,20240229,000000,15.4793,15.5489,15.4706,15.5228,4504.47,0
+ADAMZ.US,D,20240301,000000,15.5402,15.5784,15.3922,15.3922,4310.57,0
+ADAMZ.US,D,20240304,000000,15.4484,15.5228,15.4484,15.5141,4125.84,0
+ADAMZ.US,D,20240305,000000,15.4706,15.5489,15.4268,15.488,10795.3,0
+ADAMZ.US,D,20240306,000000,15.488,15.5751,14.4682,15.3922,33922.3,0
+ADAMZ.US,D,20240307,000000,15.2526,15.3922,15.1671,15.3834,8166.79,0
+ADAMZ.US,D,20240308,000000,15.3834,15.4706,15.3834,15.4706,3732.3,0
+ADAMZ.US,D,20240311,000000,15.4793,15.61,15.3397,15.6013,6677.54,0
+ADAMZ.US,D,20240312,000000,15.6274,15.6883,15.2703,15.4356,10448.8,0
+ADAMZ.US,D,20240313,000000,15.4186,15.5358,15.2962,15.3049,10684,0
+ADAMZ.US,D,20240314,000000,15.5032,15.5141,15.3228,15.3747,5957,0
+ADAMZ.US,D,20240315,000000,15.2788,15.4181,15.2702,15.4181,2300.42,0
+ADAMZ.US,D,20240318,000000,15.2788,15.4007,15.2788,15.4007,1716.42,0
+ADAMZ.US,D,20240319,000000,15.4444,15.6796,15.4444,15.5838,11332.3,0
+ADAMZ.US,D,20240320,000000,15.6448,15.671,15.4706,15.5577,8941.25,0
+ADAMZ.US,D,20240321,000000,15.6013,15.6884,15.6013,15.636,7091.73,0
+ADAMZ.US,D,20240322,000000,15.6971,15.748,15.5577,15.6796,5360.39,0
+ADAMZ.US,D,20240325,000000,15.6873,15.7437,15.6188,15.6623,13319.5,0
+ADAMZ.US,D,20240326,000000,15.6796,15.8541,15.6796,15.8541,5790.64,0
+ADAMZ.US,D,20240327,000000,15.7494,15.95,15.6903,15.7842,16028.3,0
+ADAMZ.US,D,20240328,000000,16.0232,16.1572,15.8704,16.0768,19900.2,0
+ADAMZ.US,D,20240401,000000,15.9517,16.0411,15.9517,16.0232,2139.6,0
+ADAMZ.US,D,20240402,000000,16.1303,16.1303,16.0768,16.0768,3869.42,0
+ADAMZ.US,D,20240403,000000,16.0679,16.0679,15.9876,15.9876,1201.35,0
+ADAMZ.US,D,20240404,000000,16.2018,16.2107,15.9876,15.9923,6007.91,0
+ADAMZ.US,D,20240405,000000,16.0142,16.0913,15.9428,15.9663,9249.23,0
+ADAMZ.US,D,20240408,000000,16.0322,16.0322,15.55,15.7821,11674.3,0
+ADAMZ.US,D,20240409,000000,15.8356,15.8536,15.648,15.7107,8074.74,0
+ADAMZ.US,D,20240410,000000,15.7821,15.7821,15.6302,15.6659,7676.15,0
+ADAMZ.US,D,20240411,000000,15.8892,15.8892,15.4963,15.4963,6179.21,0
+ADAMZ.US,D,20240412,000000,15.8267,15.8536,15.4963,15.7285,2610.96,0
+ADAMZ.US,D,20240415,000000,15.7553,15.7553,15.4963,15.6659,11996.7,0
+ADAMZ.US,D,20240416,000000,15.675,15.675,15.3265,15.4426,10218.8,0
+ADAMZ.US,D,20240417,000000,15.5319,15.5319,15.273,15.4963,3134.95,0
+ADAMZ.US,D,20240418,000000,15.3846,15.3846,15.2908,15.2908,2233.65,0
+ADAMZ.US,D,20240419,000000,15.4739,15.5676,15.4069,15.4784,3646.62,0
+ADAMZ.US,D,20240422,000000,15.6301,15.6301,15.4713,15.5229,2007.49,0
+ADAMZ.US,D,20240423,000000,15.5141,15.6123,15.5141,15.6123,4769.6,0
+ADAMZ.US,D,20240424,000000,15.5856,15.5856,15.4338,15.4338,11113.4,0
+ADAMZ.US,D,20240425,000000,15.4873,15.5766,15.389,15.4471,6025.82,0
+ADAMZ.US,D,20240426,000000,15.4159,15.4694,15.4069,15.4249,3400.3,0
+ADAMZ.US,D,20240429,000000,15.5102,15.6123,15.482,15.6123,3888.46,0
+ADAMZ.US,D,20240430,000000,15.6122,15.7553,15.6033,15.7553,3093.52,0
+ADAMZ.US,D,20240501,000000,15.6589,15.703,15.6302,15.6302,1811.55,0
+ADAMZ.US,D,20240502,000000,15.6569,15.7196,15.0943,15.6308,25948.4,0
+ADAMZ.US,D,20240503,000000,15.916,15.916,15.6882,15.6882,14274.1,0
+ADAMZ.US,D,20240506,000000,15.9249,16.5144,15.9071,16.3358,45217.2,0
+ADAMZ.US,D,20240507,000000,16.3446,16.5055,16.3446,16.3715,15566.1,0
+ADAMZ.US,D,20240508,000000,16.3715,16.434,16.2903,16.3089,3263.71,0
+ADAMZ.US,D,20240509,000000,16.443,16.452,16.1572,16.3358,17412.4,0
+ADAMZ.US,D,20240510,000000,16.5234,16.5234,16.3,16.3893,6174.73,0
+ADAMZ.US,D,20240513,000000,16.4877,16.5413,16.4787,16.5055,11359.7,0
+ADAMZ.US,D,20240514,000000,16.577,16.577,16.2643,16.3626,15504.5,0
+ADAMZ.US,D,20240515,000000,16.434,16.6975,16.3893,16.3894,16196.5,0
+ADAMZ.US,D,20240516,000000,16.7465,16.9254,16.6037,16.7465,15660.2,0
+ADAMZ.US,D,20240517,000000,16.6662,17.1218,16.6082,16.9789,18843.3,0
+ADAMZ.US,D,20240520,000000,16.9789,16.9789,16.7931,16.8425,8353.53,0
+ADAMZ.US,D,20240521,000000,16.8806,16.9789,16.845,16.97,12792.8,0
+ADAMZ.US,D,20240522,000000,16.8533,16.8806,16.7465,16.8716,5343.97,0
+ADAMZ.US,D,20240523,000000,16.7914,16.7914,16.4146,16.616,2207.9,0
+ADAMZ.US,D,20240524,000000,16.6127,16.9254,16.6127,16.6841,9470.92,0
+ADAMZ.US,D,20240528,000000,16.845,17.1888,16.6841,16.9967,16792.1,0
+ADAMZ.US,D,20240529,000000,17.019,17.4702,17.0101,17.3897,13998.6,0
+ADAMZ.US,D,20240530,000000,17.2282,17.3897,16.97,17.1486,12725.6,0
+ADAMZ.US,D,20240531,000000,17.479,17.7469,17.2188,17.5058,18125.6,0
+ADAMZ.US,D,20240603,000000,17.3987,17.5237,17.0682,17.3004,17508.7,0
+ADAMZ.US,D,20240604,000000,17.3272,17.4611,17.2022,17.2208,15389.2,0
+ADAMZ.US,D,20240605,000000,17.2199,17.3093,17.0414,17.1666,16356.6,0
+ADAMZ.US,D,20240606,000000,17.1396,17.2379,17.1395,17.1933,10374.4,0
+ADAMZ.US,D,20240607,000000,17.2379,17.2379,17.1039,17.2379,8533.79,0
+ADAMZ.US,D,20240610,000000,17.1933,17.2647,17.0088,17.2647,9981.46,0
+ADAMZ.US,D,20240611,000000,17.1486,17.3183,17.0592,17.3183,10227.7,0
+ADAMZ.US,D,20240612,000000,17.2463,17.3718,17.2112,17.3272,20053.6,0
+ADAMZ.US,D,20240613,000000,17.3718,17.4165,17.2826,17.4165,9120.47,0
+ADAMZ.US,D,20240614,000000,17.4165,17.7023,17.4076,17.7023,7902.32,0
+ADAMZ.US,D,20240617,000000,17.5953,17.7738,17.5149,17.7292,12487.1,0
+ADAMZ.US,D,20240618,000000,17.7292,17.7559,17.6335,17.6399,7856.41,0
+ADAMZ.US,D,20240620,000000,17.7068,17.7738,17.6436,17.6934,9045.46,0
+ADAMZ.US,D,20240621,000000,17.6844,17.6844,17.4165,17.4165,16078.9,0
+ADAMZ.US,D,20240624,000000,17.3273,17.7202,17.3093,17.4878,6802.85,0
+ADAMZ.US,D,20240625,000000,17.4522,17.7469,17.3004,17.4254,15968.1,0
+ADAMZ.US,D,20240626,000000,17.2915,17.5149,17.2915,17.4878,13204.8,0
+ADAMZ.US,D,20240627,000000,17.5058,17.6398,17.3718,17.5058,9501.15,0
+ADAMZ.US,D,20240628,000000,17.5863,17.7112,17.5058,17.5416,8756.59,0
+ADAMZ.US,D,20240701,000000,18.0965,18.1149,17.6537,17.859,3093.58,0
+ADAMZ.US,D,20240702,000000,17.8133,17.9869,17.6764,17.7676,16954.4,0
+ADAMZ.US,D,20240703,000000,17.7679,17.8956,17.7679,17.8133,5019.13,0
+ADAMZ.US,D,20240705,000000,17.8133,17.8133,17.6671,17.6763,2146.67,0
+ADAMZ.US,D,20240708,000000,17.7043,17.7129,17.5849,17.6763,4694.01,0
+ADAMZ.US,D,20240709,000000,17.5941,17.5941,17.4571,17.521,4981.91,0
+ADAMZ.US,D,20240710,000000,17.5393,17.5393,17.4662,17.5045,2080.99,0
+ADAMZ.US,D,20240711,000000,17.4844,17.5392,17.2744,17.4296,13486.5,0
+ADAMZ.US,D,20240712,000000,17.4752,17.4936,17.2926,17.4022,7697.82,0
+ADAMZ.US,D,20240715,000000,17.8499,17.9229,17.311,17.3748,24480.4,0
+ADAMZ.US,D,20240716,000000,17.4205,17.6305,17.4114,17.482,4039.39,0
+ADAMZ.US,D,20240717,000000,17.4662,17.6125,17.4662,17.553,3511.75,0
+ADAMZ.US,D,20240718,000000,17.6308,17.6322,17.5849,17.5849,2648.04,0
+ADAMZ.US,D,20240719,000000,17.5393,17.7166,17.5393,17.6399,6522.13,0
+ADAMZ.US,D,20240722,000000,17.6671,17.6671,17.5576,17.5987,6775,0
+ADAMZ.US,D,20240723,000000,17.5895,17.6771,17.5895,17.6671,5719.73,0
+ADAMZ.US,D,20240724,000000,17.6854,17.7129,17.5484,17.5484,6910.75,0
+ADAMZ.US,D,20240725,000000,17.6306,17.6306,17.5153,17.5153,1747.11,0
+ADAMZ.US,D,20240726,000000,17.6581,17.6581,17.6581,17.6581,316.364,0
+ADAMZ.US,D,20240729,000000,17.6306,17.6763,17.4936,17.6763,4546.22,0
+ADAMZ.US,D,20240730,000000,17.4937,17.521,17.4937,17.521,590.035,0
+ADAMZ.US,D,20240731,000000,17.6002,17.6306,17.4022,17.4205,32446.4,0
+ADAMZ.US,D,20240801,000000,17.5301,17.6306,17.4115,17.4571,15223.7,0
+ADAMZ.US,D,20240802,000000,17.4022,17.4699,17.1647,17.3475,19648.5,0
+ADAMZ.US,D,20240805,000000,17.2378,17.6305,16.5892,17.3201,14304.2,0
+ADAMZ.US,D,20240806,000000,17.3567,17.6033,17.3383,17.3656,4640.37,0
+ADAMZ.US,D,20240807,000000,17.2195,17.5119,17.1374,17.5119,4507.91,0
+ADAMZ.US,D,20240808,000000,17.1374,17.3567,17.1374,17.3567,3857.67,0
+ADAMZ.US,D,20240809,000000,17.6032,17.6032,17.1921,17.1921,6400.62,0
+ADAMZ.US,D,20240812,000000,17.2013,17.2013,17.1831,17.1831,668.852,0
+ADAMZ.US,D,20240813,000000,17.1739,17.2652,17.0825,17.0825,13876.2,0
+ADAMZ.US,D,20240814,000000,17.1357,17.1778,16.8999,16.8999,7685.78,0
+ADAMZ.US,D,20240815,000000,17.256,17.256,16.7994,16.8999,9589.44,0
+ADAMZ.US,D,20240816,000000,16.8267,16.9181,16.7628,16.8632,6715.89,0
+ADAMZ.US,D,20240819,000000,16.7628,16.9728,16.7628,16.9637,13639.7,0
+ADAMZ.US,D,20240820,000000,16.7811,16.9089,16.7593,16.8359,4188.26,0
+ADAMZ.US,D,20240821,000000,16.9363,17.1008,16.8543,17.0642,6262.69,0
+ADAMZ.US,D,20240822,000000,16.877,17.0048,16.8085,17.0048,2643.66,0
+ADAMZ.US,D,20240823,000000,17.0369,17.1651,17.0277,17.145,3317.99,0
+ADAMZ.US,D,20240826,000000,17.1994,17.247,17.1994,17.247,2935.94,0
+ADAMZ.US,D,20240827,000000,17.247,17.2926,17.247,17.2926,1659.54,0
+ADAMZ.US,D,20240828,000000,17.1832,17.3224,17.1831,17.3224,1437.32,0
+ADAMZ.US,D,20240903,000000,17.4869,17.5758,17.2652,17.5301,5696.74,0
+ADAMZ.US,D,20240904,000000,17.5394,17.8774,17.5393,17.7219,21084.7,0
+ADAMZ.US,D,20240905,000000,17.7403,17.8774,17.6444,17.7818,10292.2,0
+ADAMZ.US,D,20240906,000000,17.884,18.1057,17.8654,18.0691,12400.5,0
+ADAMZ.US,D,20240909,000000,18.0874,18.1788,18.0189,18.1733,42967.5,0
+ADAMZ.US,D,20240910,000000,18.1788,18.8182,18.0783,18.4194,14339.2,0
+ADAMZ.US,D,20240911,000000,18.7267,18.7267,18.3615,18.3975,5036.64,0
+ADAMZ.US,D,20240912,000000,18.4071,18.6355,18.3924,18.5805,12669.8,0
+ADAMZ.US,D,20240913,000000,18.5898,18.7267,18.5806,18.6896,25425.1,0
+ADAMZ.US,D,20240916,000000,18.7267,19.1745,18.6902,19.1014,18065.5,0
+ADAMZ.US,D,20240917,000000,19.4485,19.8631,19.1835,19.6677,7123.11,0
+ADAMZ.US,D,20240918,000000,19.0465,19.7545,19.0465,19.75,9946.31,0
+ADAMZ.US,D,20240919,000000,19.7957,19.7957,19.549,19.6311,5933.19,0
+ADAMZ.US,D,20240920,000000,19.0538,19.6312,19.0538,19.4485,1946.35,0
+ADAMZ.US,D,20240923,000000,19.6312,19.6312,19.4577,19.5445,3449.35,0
+ADAMZ.US,D,20240924,000000,19.622,19.6399,19.549,19.6312,2491.5,0
+ADAMZ.US,D,20240925,000000,19.622,19.6997,19.549,19.6312,10527.5,0
+ADAMZ.US,D,20240926,000000,19.6403,19.7134,19.5854,19.5854,4922.8,0
+ADAMZ.US,D,20240927,000000,19.5983,19.6677,19.549,19.6312,3721.93,0
+ADAMZ.US,D,20240930,000000,19.686,19.7774,19.6403,19.7774,9050.86,0
+ADAMZ.US,D,20241001,000000,19.9046,19.9522,19.6072,19.9522,3799.02,0
+ADAMZ.US,D,20241002,000000,19.9149,20.1293,19.7657,19.9367,7440.37,0
+ADAMZ.US,D,20241003,000000,19.6798,20.1293,19.6725,20.1293,9104.99,0
+ADAMZ.US,D,20241004,000000,20.1852,20.1852,19.9055,20.0455,3398.95,0
+ADAMZ.US,D,20241007,000000,20.0258,20.0455,19.2064,19.968,6681,0
+ADAMZ.US,D,20241008,000000,19.7657,19.9485,19.7004,19.7657,2765.07,0
+ADAMZ.US,D,20241009,000000,19.9522,19.9522,19.6313,19.6389,4031.76,0
+ADAMZ.US,D,20241011,000000,19.6631,19.9428,19.6631,19.6926,3802.24,0
+ADAMZ.US,D,20241014,000000,19.6725,19.9428,19.6725,19.6725,3759.33,0
+ADAMZ.US,D,20241015,000000,20.0361,20.0361,19.2063,19.5372,12838.5,0
+ADAMZ.US,D,20241016,000000,19.486,19.6145,19.4114,19.5606,9802.16,0
+ADAMZ.US,D,20241017,000000,19.4954,19.6725,19.4394,19.514,6242.32,0
+ADAMZ.US,D,20241018,000000,19.3462,19.5046,19.2623,19.5046,5737.14,0
+ADAMZ.US,D,20241021,000000,19.3369,19.3369,19.253,19.253,1037.16,0
+ADAMZ.US,D,20241022,000000,19.2669,19.2669,19.2157,19.2157,2353.2,0
+ADAMZ.US,D,20241023,000000,19.202,19.202,19.0851,19.1798,1560.58,0
+ADAMZ.US,D,20241024,000000,19.2032,19.2032,19.1457,19.1527,1048.96,0
+ADAMZ.US,D,20241025,000000,19.2157,19.2157,19.0665,19.0665,5045.34,0
+ADAMZ.US,D,20241028,000000,19.113,19.113,18.6656,18.72,4997.07,0
+ADAMZ.US,D,20241029,000000,18.8453,18.8893,18.6775,18.7262,2509.8,0
+ADAMZ.US,D,20241030,000000,18.7262,18.8334,18.6656,18.7065,5849.76,0
+ADAMZ.US,D,20241031,000000,18.7308,18.8801,18.6656,18.88,4486.53,0
+ADAMZ.US,D,20241101,000000,18.8707,19.1037,18.6469,18.6609,7133.62,0
+ADAMZ.US,D,20241104,000000,18.8147,19.1393,18.7216,19.0665,5151.52,0
+ADAMZ.US,D,20241105,000000,19.113,19.1215,18.9499,19.0105,2979.58,0
+ADAMZ.US,D,20241106,000000,18.8893,19.0478,18.88,19.0478,5975.25,0
+ADAMZ.US,D,20241107,000000,19.0945,19.4907,19.0319,19.2996,5539.79,0
+ADAMZ.US,D,20241108,000000,19.7776,19.9987,19.0105,19.0478,9781.78,0
+ADAMZ.US,D,20241111,000000,19.0105,19.0198,18.8961,19.0198,3577,0
+ADAMZ.US,D,20241112,000000,18.9733,19.3088,18.8939,19.0012,3706.78,0
+ADAMZ.US,D,20241114,000000,18.88,18.9733,18.796,18.9545,4775.05,0
+ADAMZ.US,D,20241115,000000,18.9545,19.1201,18.8322,19.0665,2343.55,0
+ADAMZ.US,D,20241118,000000,18.88,18.9639,18.5723,18.6935,23249.9,0
+ADAMZ.US,D,20241119,000000,18.6469,18.6469,18.1341,18.3299,17299.3,0
+ADAMZ.US,D,20241120,000000,18.3392,18.4882,18.3392,18.4882,4370.7,0
+ADAMZ.US,D,20241121,000000,18.3401,18.4792,18.3401,18.4792,862.341,0
+ADAMZ.US,D,20241122,000000,18.3609,18.4604,18.3609,18.4561,2138.69,0
+ADAMZ.US,D,20241125,000000,18.451,18.9171,18.4231,18.4604,22050.8,0
+ADAMZ.US,D,20241127,000000,18.5164,18.5164,18.5071,18.5071,1639.95,0
+ADAMZ.US,D,20241129,000000,18.5537,18.6003,18.4325,18.5071,5386.41,0
+ADAMZ.US,D,20241202,000000,18.5072,18.6307,18.5071,18.5071,3225.2,0
+ADAMZ.US,D,20241203,000000,18.591,18.6469,18.5164,18.6469,7664.54,0
+ADAMZ.US,D,20241204,000000,19.2623,19.2623,18.6469,18.6469,10762.1,0
+ADAMZ.US,D,20241205,000000,18.6935,18.6935,18.4604,18.5816,2859.45,0
+ADAMZ.US,D,20241206,000000,18.6656,18.7401,18.4846,18.4846,16892.8,0
+ADAMZ.US,D,20241209,000000,18.5782,18.6469,18.3523,18.4604,12202.5,0
+ADAMZ.US,D,20241210,000000,18.4738,18.4777,18.3486,18.3671,9623.04,0
+ADAMZ.US,D,20241211,000000,18.5641,18.5641,18.3206,18.3952,7090.72,0
+ADAMZ.US,D,20241212,000000,18.3486,18.3765,18.3298,18.3671,4090.76,0
+ADAMZ.US,D,20241213,000000,18.3765,18.5527,18.3486,18.5443,4897.32,0
+ADAMZ.US,D,20241216,000000,18.3671,18.5723,18.3671,18.5723,3856.94,0
+ADAMZ.US,D,20241217,000000,18.4138,18.5057,18.3671,18.4138,9015.97,0
+ADAMZ.US,D,20241218,000000,18.3671,18.3671,18.2274,18.2274,5623.45,0
+ADAMZ.US,D,20241219,000000,18.274,18.3829,18.2274,18.2274,1853.39,0
+ADAMZ.US,D,20241220,000000,18.2366,18.3859,18.1807,18.3859,6085.73,0
+ADAMZ.US,D,20241223,000000,18.3457,18.3517,18.3457,18.3517,1398.62,0
+ADAMZ.US,D,20241224,000000,18.3765,18.3765,17.7145,18.0862,17228.6,0
+ADAMZ.US,D,20241226,000000,18.1201,18.1201,17.7425,17.7425,1819.06,0
+ADAMZ.US,D,20241227,000000,17.7145,17.9197,17.7145,17.8718,5490.45,0
+ADAMZ.US,D,20241230,000000,17.9663,17.9697,17.7239,17.7239,3442.93,0
+ADAMZ.US,D,20241231,000000,17.7215,18.4085,17.7215,17.9129,5522.32,0
+ADAMZ.US,D,20250102,000000,17.836,18.0364,17.8074,17.8932,9792.44,0
+ADAMZ.US,D,20250103,000000,18.0364,18.1127,18.0364,18.0364,1682.89,0
+ADAMZ.US,D,20250106,000000,18.1218,18.1414,17.9772,17.9772,4461.87,0
+ADAMZ.US,D,20250107,000000,18.1509,18.17,18.1509,18.17,790.101,0
+ADAMZ.US,D,20250108,000000,18.0445,18.0555,18.0173,18.0173,8041.43,0
+ADAMZ.US,D,20250110,000000,18.0593,18.0841,18.0173,18.0173,6120.66,0
+ADAMZ.US,D,20250113,000000,17.9219,18.0282,17.8933,17.8933,5240.44,0
+ADAMZ.US,D,20250114,000000,18.0078,18.3037,17.9417,18.3037,5043.44,0
+ADAMZ.US,D,20250115,000000,19.6492,20.3369,18.2655,18.4055,10460.9,0
+ADAMZ.US,D,20250116,000000,18.1527,18.4563,18.1527,18.3323,3163.55,0
+ADAMZ.US,D,20250117,000000,18.3513,18.4133,18.1939,18.2463,19205.5,0
+ADAMZ.US,D,20250121,000000,18.2655,18.5231,18.2655,18.4945,14117,0
+ADAMZ.US,D,20250122,000000,18.3895,18.5661,18.2273,18.5661,11399.8,0
+ADAMZ.US,D,20250123,000000,18.601,19.0766,18.4085,18.4085,4433.58,0
+ADAMZ.US,D,20250124,000000,18.4085,18.4085,18.4085,18.4085,495.647,0
+ADAMZ.US,D,20250127,000000,18.5145,18.609,18.5145,18.609,5834.59,0
+ADAMZ.US,D,20250128,000000,18.6918,18.7903,18.4086,18.7738,3244.23,0
+ADAMZ.US,D,20250130,000000,18.8237,18.8237,18.609,18.6997,2110.43,0
+ADAMZ.US,D,20250131,000000,18.6381,18.7234,18.4373,18.609,7383.36,0
+ADAMZ.US,D,20250203,000000,18.6567,18.6853,18.5709,18.6509,4084.63,0
+ADAMZ.US,D,20250204,000000,18.86,18.86,18.5995,18.6519,5642.83,0
+ADAMZ.US,D,20250205,000000,18.6281,18.8522,18.6281,18.7521,2362.96,0
+ADAMZ.US,D,20250206,000000,18.8273,18.8273,18.7521,18.7521,843.543,0
+ADAMZ.US,D,20250207,000000,18.5995,18.7808,18.5327,18.7807,2939.3,0
+ADAMZ.US,D,20250210,000000,18.7044,18.7044,18.3799,18.5995,2860.71,0
+ADAMZ.US,D,20250211,000000,18.4085,18.5616,18.3799,18.4085,2664.75,0
+ADAMZ.US,D,20250212,000000,18.5135,18.5135,18.3705,18.4277,3839.43,0
+ADAMZ.US,D,20250213,000000,18.4563,18.4563,18.3705,18.4563,9611.15,0
+ADAMZ.US,D,20250214,000000,18.4373,18.4467,18.3609,18.4277,1312.99,0
+ADAMZ.US,D,20250218,000000,18.5995,18.6089,18.3705,18.5899,1974.2,0
+ADAMZ.US,D,20250219,000000,18.5068,18.5422,18.3513,18.3623,1670.32,0
+ADAMZ.US,D,20250220,000000,18.609,18.609,18.3323,18.4849,3784.94,0
+ADAMZ.US,D,20250221,000000,18.834,18.834,18.3227,18.3227,3111.15,0
+ADAMZ.US,D,20250224,000000,18.6471,18.6471,18.2463,18.4754,9530.47,0
+ADAMZ.US,D,20250225,000000,18.7952,18.7952,18.609,18.609,666.451,0
+ADAMZ.US,D,20250226,000000,18.8261,18.8261,18.2273,18.3513,2479.28,0
+ADAMZ.US,D,20250227,000000,18.4462,18.4462,18.4277,18.4277,1194.58,0
+ADAMZ.US,D,20250228,000000,18.609,18.609,18.1605,18.2463,21313.8,0
+ADAMZ.US,D,20250303,000000,18.3705,18.4039,18.1509,18.2559,3604.7,0
+ADAMZ.US,D,20250304,000000,18.4039,18.4039,18.1509,18.1509,6266.32,0
+ADAMZ.US,D,20250305,000000,18.2845,18.3494,18.1712,18.2845,6208.69,0
+ADAMZ.US,D,20250306,000000,18.275,18.3037,18.275,18.294,2985.41,0
+ADAMZ.US,D,20250307,000000,18.3275,18.3465,18.3094,18.3418,2187.97,0
+ADAMZ.US,D,20250310,000000,18.3705,18.3705,18.3465,18.3646,4317.26,0
+ADAMZ.US,D,20250311,000000,18.3624,18.3624,18.3323,18.3323,659.116,0
+ADAMZ.US,D,20250312,000000,18.3037,18.3037,18.0173,18.1319,12461.3,0
+ADAMZ.US,D,20250313,000000,18.2273,18.2273,18.0746,18.0746,1760.43,0
+ADAMZ.US,D,20250314,000000,18.3705,18.3705,18.1319,18.1891,1026.92,0
+ADAMZ.US,D,20250317,000000,18.2258,18.3704,18.2258,18.3161,769.144,0
+ADAMZ.US,D,20250318,000000,18.275,18.2751,17.8932,17.9602,6769.3,0
+ADAMZ.US,D,20250319,000000,18.1319,18.1319,17.9717,18.0499,2324.19,0
+ADAMZ.US,D,20250320,000000,18.3609,18.3609,18.0173,18.0746,4600.19,0
+ADAMZ.US,D,20250321,000000,17.9028,18.1109,17.9028,18.0221,3008.46,0
+ADAMZ.US,D,20250324,000000,18.0746,18.3227,17.9731,17.9982,6602.69,0
+ADAMZ.US,D,20250325,000000,18.046,18.046,18.046,18.046,368.853,0
+ADAMZ.US,D,20250326,000000,18.1089,18.1242,18.0507,18.0774,2192.16,0
+ADAMZ.US,D,20250327,000000,18.0174,18.0364,18.0078,18.0292,1482.75,0
+ADAMZ.US,D,20250328,000000,17.9029,18.0745,17.9029,18.0269,6425.6,0
+ADAMZ.US,D,20250331,000000,18.1127,18.3705,18.1127,18.2273,22447.6,0
+ADAMZ.US,D,20250401,000000,18.2248,18.6118,18.2248,18.5569,10374.9,0
+ADAMZ.US,D,20250402,000000,18.4299,18.6546,18.4299,18.5471,6949.05,0
+ADAMZ.US,D,20250403,000000,18.4299,18.4299,18.0881,18.2639,9900.89,0
+ADAMZ.US,D,20250404,000000,18.2187,18.2187,17.6388,17.8732,8660.98,0
+ADAMZ.US,D,20250407,000000,17.6193,18.049,16.6817,17.1798,24819.8,0
+ADAMZ.US,D,20250408,000000,17.6575,17.6575,16.8672,17.0576,4541.92,0
+ADAMZ.US,D,20250409,000000,17.2427,17.3751,17.1407,17.3751,5157.27,0
+ADAMZ.US,D,20250410,000000,17.5078,17.5078,16.9454,17.2872,3946.02,0
+ADAMZ.US,D,20250411,000000,17.1603,17.2091,16.3594,16.4668,15006.9,0
+ADAMZ.US,D,20250414,000000,16.5938,17.0235,16.4912,16.6768,5886.27,0
+ADAMZ.US,D,20250415,000000,17.424,17.9708,17.0772,17.2482,7272.6,0
+ADAMZ.US,D,20250416,000000,17.4203,17.424,17.3252,17.424,2821.8,0
+ADAMZ.US,D,20250417,000000,17.6046,17.6046,17.3083,17.4142,1946.39,0
+ADAMZ.US,D,20250421,000000,17.5802,17.5802,17.3269,17.3947,1572.67,0
+ADAMZ.US,D,20250422,000000,17.3714,17.5802,17.3655,17.5802,1738.54,0
+ADAMZ.US,D,20250423,000000,17.9318,17.9318,17.59,17.6584,3012.24,0
+ADAMZ.US,D,20250424,000000,17.6486,17.7463,17.6486,17.7267,2303.72,0
+ADAMZ.US,D,20250425,000000,17.6779,17.9351,17.6779,17.8233,1459.02,0
+ADAMZ.US,D,20250428,000000,17.9079,17.9079,17.8244,17.8254,1347.42,0
+ADAMZ.US,D,20250429,000000,17.8732,17.9221,17.8732,17.9221,1631.03,0
+ADAMZ.US,D,20250430,000000,17.8732,17.9709,17.6486,17.9221,7514.23,0
+ADAMZ.US,D,20250501,000000,17.7936,17.9709,17.7072,17.9709,2931.36,0
+ADAMZ.US,D,20250502,000000,17.9221,17.9221,17.9221,17.9221,335.831,0
+ADAMZ.US,D,20250505,000000,17.7902,18.1662,17.7902,18.0686,3095.18,0
+ADAMZ.US,D,20250506,000000,17.8268,18.3127,17.8268,18.0984,3119.75,0
+ADAMZ.US,D,20250507,000000,18.1467,18.1467,17.9709,17.9709,5225.87,0
+ADAMZ.US,D,20250508,000000,18.0197,18.0686,17.9709,17.971,3822.13,0
+ADAMZ.US,D,20250509,000000,17.9143,17.9143,17.8928,17.9016,836.508,0
+ADAMZ.US,D,20250512,000000,17.7951,17.8732,17.7756,17.8613,5720.4,0
+ADAMZ.US,D,20250514,000000,17.7835,17.8284,17.7218,17.7218,2851.49,0
+ADAMZ.US,D,20250515,000000,17.9709,17.9709,17.8846,17.8846,453.577,0
+ADAMZ.US,D,20250516,000000,17.7853,17.8841,17.7756,17.8663,1052.54,0
+ADAMZ.US,D,20250519,000000,17.7854,17.8781,17.6388,17.8195,8010.81,0
+ADAMZ.US,D,20250520,000000,17.9709,17.9709,17.6461,17.6461,2942.62,0
+ADAMZ.US,D,20250521,000000,17.7463,17.7756,17.6235,17.6235,3759.67,0
+ADAMZ.US,D,20250522,000000,17.6291,17.6291,17.6193,17.6193,239.587,0
+ADAMZ.US,D,20250523,000000,17.6682,17.9391,17.6585,17.6779,1115,0
+ADAMZ.US,D,20250527,000000,17.6779,17.8346,17.6779,17.7235,1577.79,0
+ADAMZ.US,D,20250528,000000,17.7756,17.7756,17.7756,17.7756,184.297,0
+ADAMZ.US,D,20250529,000000,17.7267,17.9708,17.7267,17.9221,2329.32,0
+ADAMZ.US,D,20250530,000000,17.7919,17.9221,17.7919,17.8725,6537.45,0
+ADAMZ.US,D,20250602,000000,17.9709,17.9709,17.8708,17.8732,3724.86,0
+ADAMZ.US,D,20250603,000000,17.8693,18.2346,17.8537,18.0197,5033.38,0
+ADAMZ.US,D,20250604,000000,17.8537,17.8537,17.8537,17.8537,249.826,0
+ADAMZ.US,D,20250605,000000,17.9318,17.9318,17.8537,17.8537,3978.78,0
+ADAMZ.US,D,20250606,000000,17.6095,17.7599,17.6095,17.7599,1667.89,0
+ADAMZ.US,D,20250609,000000,17.8439,17.8439,17.8439,17.8439,657.329,0
+ADAMZ.US,D,20250610,000000,17.961,18.3616,17.9514,18.2737,15455.4,0
+ADAMZ.US,D,20250611,000000,18.2957,18.3616,18.2821,18.3225,10230.5,0
+ADAMZ.US,D,20250612,000000,18.3522,18.3585,18.2102,18.2102,2512.59,0
+ADAMZ.US,D,20250613,000000,18.3323,18.3616,18.2041,18.3616,5119.38,0
+ADAMZ.US,D,20250616,000000,18.6253,18.6253,18.2639,18.3127,5305.73,0
+ADAMZ.US,D,20250617,000000,18.2102,18.3616,18.0881,18.0881,1827.62,0
+ADAMZ.US,D,20250620,000000,18.01,18.0246,18.01,18.0246,1212.27,0
+ADAMZ.US,D,20250623,000000,18.1418,18.303,18.0037,18.2834,2199.28,0
+ADAMZ.US,D,20250624,000000,17.971,18.3126,17.971,18.1906,5350.78,0
+ADAMZ.US,D,20250625,000000,18.3127,18.3127,18.2297,18.2297,1241.96,0
+ADAMZ.US,D,20250626,000000,18.3127,18.3127,18.2639,18.3127,2511.57,0
+ADAMZ.US,D,20250630,000000,18.3469,18.3603,18.3128,18.3225,3116.68,0
+ADAMZ.US,D,20250701,000000,18.33,18.51,18.1,18.26,5154,0
+ADAMZ.US,D,20250702,000000,18.3276,18.5004,18.3276,18.4097,1555,0
+ADAMZ.US,D,20250703,000000,18.6411,18.68,18.6411,18.68,1287,0
+ADAMZ.US,D,20250707,000000,18.61,18.84,18.59,18.84,3133,0
+ADAMZ.US,D,20250708,000000,18.825,19.1,18.8001,18.8699,1605,0
+ADAMZ.US,D,20250709,000000,19.08,19.08,18.52,18.53,6849,0
+ADAMZ.US,D,20250710,000000,18.6,18.6,18.5,18.55,1272,0
+ADAMZ.US,D,20250711,000000,18.36,18.5,18.36,18.39,2677,0
+ADAMZ.US,D,20250714,000000,18.51,18.73,17.864,17.95,21694,0
+ADAMZ.US,D,20250715,000000,18.19,18.6331,17.87,17.8711,20077,0
+ADAMZ.US,D,20250716,000000,17.99,18,17.68,17.6801,8728,0
+ADAMZ.US,D,20250717,000000,18.02,18.04,17.8222,17.9793,13253,0
+ADAMZ.US,D,20250718,000000,18,18.05,17.9,18.05,7204,0
+ADAMZ.US,D,20250721,000000,18.07,18.07,17.926,18.0501,9196,0
+ADAMZ.US,D,20250722,000000,17.9,18.22,17.9,18.22,2150,0
+ADAMZ.US,D,20250723,000000,18.15,18.15,18.1,18.105,1718,0
+ADAMZ.US,D,20250724,000000,18.081,18.1673,18.08,18.0835,2712,0
+ADAMZ.US,D,20250725,000000,18.08,18.09,17.98,18,2922,0
+ADAMZ.US,D,20250728,000000,17.95,17.95,17.85,17.85,4422,0
+ADAMZ.US,D,20250729,000000,17.8602,18.135,17.8602,18.13,4336,0
+ADAMZ.US,D,20250730,000000,18.1228,18.18,18.12,18.14,3592,0
+ADAMZ.US,D,20250731,000000,18.22,18.22,17.9862,18.1944,18252,0
+ADAMZ.US,D,20250801,000000,18.15,18.3099,18.15,18.26,3609,0
+ADAMZ.US,D,20250804,000000,18.26,18.26,18.12,18.191,1712,0
+ADAMZ.US,D,20250805,000000,18.105,18.15,18.0312,18.14,7641,0
+ADAMZ.US,D,20250806,000000,18.1483,18.15,17.9,18.08,4324,0
+ADAMZ.US,D,20250807,000000,17.9301,18.15,17.9301,18.15,1097,0
+ADAMZ.US,D,20250808,000000,18.098,18.1,18.09,18.09,1802,0
+ADAMZ.US,D,20250811,000000,18.02,18.1,17.995,18.075,6297,0
+ADAMZ.US,D,20250812,000000,18.14,18.54,18.14,18.27,8698,0
+ADAMZ.US,D,20250813,000000,18.4483,18.4711,18.276,18.3,4298,0
+ADAMZ.US,D,20250814,000000,18.17,18.4,18.17,18.2357,2076,0
+ADAMZ.US,D,20250815,000000,18.2081,18.2081,18.2081,18.2081,210,0
+ADAMZ.US,D,20250818,000000,18.39,18.4999,18.01,18.1407,2735,0
+ADAMZ.US,D,20250819,000000,18.255,18.255,18.255,18.255,186,0
+ADAMZ.US,D,20250820,000000,18.21,18.2899,18.1,18.1896,1925,0
+ADAMZ.US,D,20250821,000000,18.1697,18.19,18.14,18.14,3575,0
+ADAMZ.US,D,20250822,000000,18.19,18.34,18.1875,18.24,3486,0
+ADAMZ.US,D,20250825,000000,18.345,18.45,18.3001,18.41,2084,0
+ADAMZ.US,D,20250826,000000,18.32,18.5,18.3106,18.5,4240,0
+ADAMZ.US,D,20250827,000000,18.4791,18.61,18.39,18.5491,4866,0
+ADAMZ.US,D,20250828,000000,18.67,18.67,18.38,18.4285,5833,0
+ADAMZ.US,D,20250829,000000,18.417,18.593,18.417,18.593,660,0
+ADAMZ.US,D,20250902,000000,18.6,18.67,18.5,18.6304,1998,0
+ADAMZ.US,D,20250903,000000,19.0118,19.019,18.21,18.21,2000,0
+ADAMZ.US,D,20250904,000000,18.35,18.71,17.98,18.05,15562,0
+ADAMZ.US,D,20250905,000000,18.05,18.19,17.94,18,15150,0
+ADAMZ.US,D,20250908,000000,18.27,20.1642,18.2,19.49,54039,0
+ADAMZ.US,D,20250909,000000,19.49,19.49,19.05,19.16,13041,0
+ADAMZ.US,D,20250910,000000,19.21,19.45,19.06,19.14,16408,0
+ADAMZ.US,D,20250911,000000,19.5,19.5,18.97,18.97,12851,0
+ADAMZ.US,D,20250912,000000,19.15,19.15,19.01,19.1282,2795,0
+ADAMZ.US,D,20250915,000000,19.15,19.47,19.14,19.14,9049,0
+ADAMZ.US,D,20250916,000000,19.12,19.48,19.12,19.48,2432,0
+ADAMZ.US,D,20250917,000000,19.4999,20.48,19.385,19.72,16396,0
+ADAMZ.US,D,20250918,000000,19.96,21.72,18.98,19.35,28281,0
+ADAMZ.US,D,20250919,000000,19.31,19.6301,19.07,19.5,9777,0
+ADAMZ.US,D,20250922,000000,19.675,19.7242,19,19.037,10184,0
+ADAMZ.US,D,20250923,000000,18.86,19.35,18.86,19.24,11070,0
+ADAMZ.US,D,20250924,000000,19.27,19.4899,19.1,19.3041,5634,0
+ADAMZ.US,D,20250925,000000,19.39,19.6,19.26,19.36,10988,0
+ADAMZ.US,D,20250926,000000,19.36,19.57,19.24,19.5055,3632,0
+ADAMZ.US,D,20250929,000000,19.64,20.9799,19.5,19.665,10877,0
+ADAMZ.US,D,20250930,000000,19.65,20.33,19.65,19.67,6202,0
+ADAMZ.US,D,20251001,000000,19.5,19.54,19.3,19.3,5431,0
+ADAMZ.US,D,20251002,000000,19.465,19.85,19.398,19.6867,9303,0
+ADAMZ.US,D,20251003,000000,19.6501,20.55,19.6501,19.93,6685,0
+ADAMZ.US,D,20251006,000000,19.94,19.95,18.93,19.86,5058,0
+ADAMZ.US,D,20251007,000000,19.87,19.94,19.76,19.89,7210,0
+ADAMZ.US,D,20251008,000000,19.8176,19.89,19.4356,19.58,3255,0
+ADAMZ.US,D,20251009,000000,20.44,20.44,19.53,19.53,7980,0
+ADAMZ.US,D,20251010,000000,19.63,20.0755,19.305,20.0755,6337,0
+ADAMZ.US,D,20251013,000000,20.035,20.035,19.3258,19.7,5294,0
+ADAMZ.US,D,20251014,000000,19.84,19.86,19.5,19.68,1715,0
+ADAMZ.US,D,20251015,000000,19.85,20.2399,19.68,19.8369,9485,0
+ADAMZ.US,D,20251016,000000,19.7,19.99,19.19,19.23,12190,0
+ADAMZ.US,D,20251017,000000,19.365,19.9782,19.365,19.91,4861,0
+ADAMZ.US,D,20251020,000000,19.52,19.9773,19.1688,19.2101,5219,0
+ADAMZ.US,D,20251021,000000,19.5,19.5,19.2,19.3343,5511,0
+ADAMZ.US,D,20251022,000000,19.5,19.5,19.25,19.3,1582,0
+ADAMZ.US,D,20251023,000000,19.3,19.74,19.27,19.27,9037,0
+ADAMZ.US,D,20251024,000000,19.335,19.42,19.335,19.4,2349,0
+ADAMZ.US,D,20251027,000000,19.33,19.5,19.07,19.4299,15346,0
+ADAMZ.US,D,20251028,000000,19.17,19.17,19,19,7455,0
+ADAMZ.US,D,20251029,000000,19.0863,19.32,19.04,19.32,2445,0
+ADAMZ.US,D,20251030,000000,19.0901,19.13,19.0901,19.1,8522,0
+ADAMZ.US,D,20251031,000000,19.3,19.3424,19.2044,19.3424,1506,0
+ADAMZ.US,D,20251103,000000,19.09,19.2149,19.09,19.12,3384,0
+ADAMZ.US,D,20251104,000000,19.25,19.3,19.16,19.232,4481,0
+ADAMZ.US,D,20251105,000000,19.25,19.25,19,19.15,7216,0
+ADAMZ.US,D,20251106,000000,19.1,19.1,18.95,18.95,4949,0
+ADAMZ.US,D,20251107,000000,18.94,18.94,18.64,18.81,6154,0
+ADAMZ.US,D,20251110,000000,18.9097,18.9097,18.6878,18.83,10042,0
+ADAMZ.US,D,20251111,000000,18.8149,18.95,18.8149,18.95,4541,0
+ADAMZ.US,D,20251112,000000,19,19,18.95,18.95,3620,0
+ADAMZ.US,D,20251113,000000,18.99,19.1975,18.9401,19,3486,0
+ADAMZ.US,D,20251114,000000,18.9901,19.1855,18.9901,19.1855,1418,0
+ADAMZ.US,D,20251117,000000,19.1419,19.1999,18.7,18.85,10151,0
+ADAMZ.US,D,20251118,000000,18.9,18.93,18.8,18.87,2931,0
+ADAMZ.US,D,20251119,000000,18.94,18.94,18.88,18.88,996,0
+ADAMZ.US,D,20251120,000000,18.7,19.03,18.7,18.72,2521,0
+ADAMZ.US,D,20251121,000000,18.61,18.94,18.6,18.72,2247,0
+ADAMZ.US,D,20251124,000000,18.8,18.9125,18.8,18.85,2406,0
+ADAMZ.US,D,20251125,000000,18.9,18.9,18.6001,18.63,4355,0
+ADAMZ.US,D,20251126,000000,18.6198,18.78,18.6,18.75,5851,0
+ADAMZ.US,D,20251128,000000,18.75,18.8,18.75,18.786,4028,0
+ADAMZ.US,D,20251201,000000,18.89,19.1602,18.89,19.13,14509,0
+ADAMZ.US,D,20251202,000000,19.17,19.41,19.14,19.38,15396,0
+ADAMZ.US,D,20251203,000000,19.23,19.7108,19.23,19.55,11042,0
+ADAMZ.US,D,20251204,000000,19.34,20,19.25,19.54,5080,0
+ADAMZ.US,D,20251205,000000,19.42,19.68,19.42,19.47,1179,0
+ADAMZ.US,D,20251208,000000,19.47,19.6153,19.13,19.13,6003,0
+ADAMZ.US,D,20251209,000000,19.5,19.6399,19.2,19.2694,5182,0
+ADAMZ.US,D,20251210,000000,19.47,19.47,18.9,18.91,16472,0
+ADAMZ.US,D,20251211,000000,19.18,19.2,19.0101,19.03,2476,0
+ADAMZ.US,D,20251212,000000,19.09,19.22,19.01,19.1075,4952,0
+ADAMZ.US,D,20251215,000000,19.01,19.37,19.01,19.12,2258,0
+ADAMZ.US,D,20251216,000000,19.16,19.55,19.0886,19.18,3467,0
+ADAMZ.US,D,20251217,000000,19.18,19.63,19.08,19.08,10653,0
+ADAMZ.US,D,20251218,000000,19.2912,19.6,19.17,19.18,2128,0
+ADAMZ.US,D,20251219,000000,19.4151,19.4151,19.3,19.315,2655,0
+ADAMZ.US,D,20251222,000000,19.45,19.5,19.1,19.1,5638,0
+ADAMZ.US,D,20251223,000000,19.315,19.3436,19.12,19.2,4691,0
+ADAMZ.US,D,20251224,000000,19.4254,19.5755,19.4254,19.44,4775,0
+ADAMZ.US,D,20251226,000000,19.5227,19.5227,19.18,19.28,9054,0
+ADAMZ.US,D,20251229,000000,19.2472,19.5,19.195,19.5,12719,0
+ADAMZ.US,D,20251230,000000,19.3999,19.5342,19.21,19.21,11044,0
+ADAMZ.US,D,20251231,000000,18.8,19.32,18.8,19.32,7034,0
+ADAMZ.US,D,20260102,000000,19.31,19.3494,19.25,19.25,5528,0
+ADAMZ.US,D,20260105,000000,19.3999,19.3999,19.1885,19.2599,2103,0
+ADAMZ.US,D,20260106,000000,19.1335,19.4,19,19.01,23877,0
+ADAMZ.US,D,20260107,000000,19,19.175,19,19.04,6537,0
+ADAMZ.US,D,20260108,000000,18.73,19.2,18.73,19.156,4507,0
+ADAMZ.US,D,20260109,000000,19.05,19.1,18.99,18.99,2820,0
+ADAMZ.US,D,20260112,000000,18.95,19.15,18.8652,19.15,3615,0
+ADAMZ.US,D,20260113,000000,19.25,19.25,19.1475,19.2338,3202,0
+ADAMZ.US,D,20260114,000000,19.28,19.35,19.244,19.244,3227,0
+ADAMZ.US,D,20260115,000000,19.4,19.4,19.325,19.36,8715,0
+ADAMZ.US,D,20260116,000000,19.318,19.4956,19.318,19.4765,9888,0
+ADAMZ.US,D,20260120,000000,19.3,19.46,19.2,19.28,11429,0
+ADAMZ.US,D,20260121,000000,19.28,19.4955,19.2,19.35,5753,0
+ADAMZ.US,D,20260122,000000,19.4364,19.55,19.4,19.427,8315,0
+ADAMZ.US,D,20260123,000000,19.45,19.541,19.4201,19.48,3526,0
+ADAMZ.US,D,20260126,000000,19.46,19.5178,19.44,19.5178,4336,0
+ADAMZ.US,D,20260127,000000,19.455,19.455,19.2,19.35,7391,0
+ADAMZ.US,D,20260128,000000,19.35,19.4,19.2,19.3125,6414,0
+ADAMZ.US,D,20260130,000000,19.51,19.6,19.28,19.56,2990,0
+ADAMZ.US,D,20260202,000000,19.55,19.6999,19.55,19.63,5343,0
+ADAMZ.US,D,20260203,000000,19.555,19.555,19.49,19.49,1898,0
+ADAMZ.US,D,20260204,000000,19.595,19.67,19.49,19.5,4632,0
+ADAMZ.US,D,20260205,000000,19.545,19.545,19.49,19.49,2586,0
+ADAMZ.US,D,20260206,000000,19.5838,19.5838,19.44,19.44,5232,0
+ADAMZ.US,D,20260209,000000,19.55,19.59,19.52,19.59,13366,0
+ADAMZ.US,D,20260210,000000,19.59,19.59,19.57,19.59,9784,0
+ADAMZ.US,D,20260211,000000,19.6,19.6333,19.5716,19.6333,6939,0
+ADAMZ.US,D,20260212,000000,19.655,19.6999,19.61,19.65,2881,0
+ADAMZ.US,D,20260213,000000,19.6731,19.7,19.61,19.61,4969,0
+ADAMZ.US,D,20260217,000000,19.65,19.77,19.64,19.705,8394,0
+ADAMZ.US,D,20260218,000000,19.76,19.98,19.76,19.76,6581,0
diff --git a/daily/us/nasdaq stocks/1/adtn.us.txt b/daily/us/nasdaq stocks/1/adtn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..49306206fd05b4617e2161afb9e6911d2c02b5e6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adtn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADTN.US,D,20050225,000000,14.6553,14.7876,14.5141,14.7717,483395.05217101,0
+ADTN.US,D,20050228,000000,14.749,15.0343,14.6957,14.749,1993521.4463476,0
+ADTN.US,D,20050301,000000,14.7639,14.986,14.7401,14.7717,918964.9396931,0
+ADTN.US,D,20050302,000000,14.7401,14.9386,14.5772,14.8221,501449.64182869,0
+ADTN.US,D,20050303,000000,14.8666,14.8666,14.1497,14.3542,1153713.0946908,0
+ADTN.US,D,20050304,000000,14.4647,14.4805,14.0698,14.1981,1378747.7285206,0
+ADTN.US,D,20050307,000000,14.1428,14.3876,14.0322,14.3789,2315391.4793152,0
+ADTN.US,D,20050308,000000,14.2909,14.4647,13.9384,14.1122,932132.3823607,0
+ADTN.US,D,20050309,000000,14.206,14.5051,14.0955,14.4054,876385.48162695,0
+ADTN.US,D,20050310,000000,14.4647,14.8142,14.3709,14.7332,949247.01918796,0
+ADTN.US,D,20050311,000000,14.7017,14.7332,14.5051,14.7244,1490624.3987057,0
+ADTN.US,D,20050314,000000,14.6305,14.7017,14.3472,14.5051,1921109.6275977,0
+ADTN.US,D,20050315,000000,14.4953,14.599,14.284,14.3403,828469.15775957,0
+ADTN.US,D,20050316,000000,14.3087,14.5051,13.9384,14.0541,899788.07876807,0
+ADTN.US,D,20050317,000000,14.0322,14.0865,13.7331,13.7944,1149562.3116099,0
+ADTN.US,D,20050318,000000,13.7864,13.8111,13.4725,13.4794,1547405.4501289,0
+ADTN.US,D,20050321,000000,13.5761,13.7944,13.4083,13.5909,969760.88198386,0
+ADTN.US,D,20050322,000000,13.6156,14.1744,13.4794,13.9948,939492.98281189,0
+ADTN.US,D,20050323,000000,13.9533,14.1497,13.8911,14.0401,1033354.5656673,0
+ADTN.US,D,20050324,000000,14.1033,14.1497,13.5594,13.7233,1354392.0111062,0
+ADTN.US,D,20050328,000000,13.75,13.8279,13.4961,13.511,1103539.060846,0
+ADTN.US,D,20050329,000000,13.5682,13.6837,13.3708,13.5356,1111951.0309502,0
+ADTN.US,D,20050330,000000,13.5988,14.0076,13.5189,13.9306,864943.986829,0
+ADTN.US,D,20050331,000000,14.0768,14.1211,13.7737,13.9059,677773.85371022,0
+ADTN.US,D,20050401,000000,13.9779,14.1744,13.8979,13.9444,872315.72896244,0
+ADTN.US,D,20050404,000000,13.8733,13.9779,13.7084,13.9444,501546.87832838,0
+ADTN.US,D,20050405,000000,13.9779,14.1577,13.7657,13.8349,899777.94996602,0
+ADTN.US,D,20050406,000000,13.9533,13.9621,13.6315,13.7737,1087916.396561,0
+ADTN.US,D,20050407,000000,13.7944,13.8733,13.6462,13.8496,834280.0514968,0
+ADTN.US,D,20050408,000000,14.0076,14.0322,13.6373,13.8911,1008880.3412691,0
+ADTN.US,D,20050411,000000,13.8565,14.2217,13.8111,13.9987,981733.12600932,0
+ADTN.US,D,20050412,000000,13.9987,14.1981,13.7153,14.1577,1042305.3880407,0
+ADTN.US,D,20050413,000000,14.1813,14.2682,14.1033,14.206,921068.69187931,0
+ADTN.US,D,20050414,000000,14.2682,14.2682,14.0401,14.1122,1082443.8048122,0
+ADTN.US,D,20050415,000000,14.0076,14.0155,13.6058,13.6156,2207600.7678779,0
+ADTN.US,D,20050418,000000,13.5189,14.3087,13.511,14.0955,2013174.3609691,0
+ADTN.US,D,20050419,000000,15.6357,16.4768,15.2397,15.9673,11202561.421927,0
+ADTN.US,D,20050420,000000,15.9673,17.3979,15.9328,16.8718,4874041.333112,0
+ADTN.US,D,20050421,000000,16.766,17.0434,16.1993,16.8795,2392999.3735178,0
+ADTN.US,D,20050422,000000,16.7581,16.8312,16.2892,16.2971,1754111.0037654,0
+ADTN.US,D,20050425,000000,16.3415,16.5764,16.306,16.5163,728410.77380875,0
+ADTN.US,D,20050426,000000,16.4363,17.1313,16.3711,16.8065,1493875.7441643,0
+ADTN.US,D,20050427,000000,16.7206,16.7493,16.3958,16.4511,1190769.316998,0
+ADTN.US,D,20050428,000000,16.4511,16.5527,16.0019,16.0917,1062326.9910568,0
+ADTN.US,D,20050429,000000,16.1273,16.3415,15.9258,16.3415,757529.05394781,0
+ADTN.US,D,20050502,000000,16.4135,16.6752,16.2309,16.3642,969819.62903577,0
+ADTN.US,D,20050503,000000,16.3248,16.459,16.1114,16.2389,799244.52519895,0
+ADTN.US,D,20050504,000000,16.2971,16.3642,15.9605,16.2477,835431.6962901,0
+ADTN.US,D,20050505,000000,16.4857,16.5014,16.0434,16.1114,802457.38120985,0
+ADTN.US,D,20050506,000000,16.2626,16.3771,16.0019,16.2477,560064.00642337,0
+ADTN.US,D,20050509,000000,16.224,16.2971,16.0177,16.2389,709793.02275697,0
+ADTN.US,D,20050510,000000,16.2309,16.2309,15.8123,15.8785,845493.64824856,0
+ADTN.US,D,20050511,000000,16.5163,17.238,16.306,17.0434,2747345.3845047,0
+ADTN.US,D,20050512,000000,17.1757,18.0229,17.0207,17.5559,2651469.1829212,0
+ADTN.US,D,20050513,000000,17.476,17.8955,17.1846,17.2626,932453.46538574,0
+ADTN.US,D,20050516,000000,17.2715,17.618,17.1846,17.4631,669340.61312172,0
+ADTN.US,D,20050517,000000,17.3435,17.4838,17.1313,17.3209,752594.30158808,0
+ADTN.US,D,20050518,000000,17.3121,17.6102,17.3121,17.5164,764245.46258849,0
+ADTN.US,D,20050519,000000,17.5776,17.8482,17.4631,17.7286,740663.58565104,0
+ADTN.US,D,20050520,000000,17.7355,17.7829,17.5559,17.7751,930900.72003119,0
+ADTN.US,D,20050523,000000,17.8225,17.8955,17.618,17.7355,992106.03219077,0
+ADTN.US,D,20050524,000000,17.6576,17.7355,17.3209,17.388,837644.83953847,0
+ADTN.US,D,20050525,000000,17.3041,17.3378,16.9882,17.0671,707700.41225303,0
+ADTN.US,D,20050526,000000,17.0671,17.4217,17.0612,17.3722,490933.91953831,0
+ADTN.US,D,20050527,000000,17.4217,17.4217,17.082,17.2972,349317.06076814,0
+ADTN.US,D,20050531,000000,17.2972,17.4453,17.155,17.3209,814543.06781829,0
+ADTN.US,D,20050601,000000,17.3802,18.8167,17.2626,18.013,2744620.7367528,0
+ADTN.US,D,20050602,000000,17.9824,18.2608,17.8225,18.173,1162737.857319,0
+ADTN.US,D,20050603,000000,18.2775,18.9134,18.1591,18.8167,2708337.3420421,0
+ADTN.US,D,20050606,000000,18.7632,18.9134,18.633,18.9134,1478160.9077806,0
+ADTN.US,D,20050607,000000,18.7228,19.0693,18.4938,18.6123,1379277.4648678,0
+ADTN.US,D,20050608,000000,18.7632,19.4722,18.7228,19.2984,2140260.4403153,0
+ADTN.US,D,20050609,000000,19.7239,21.6798,19.557,21.3095,10689187.141443,0
+ADTN.US,D,20050610,000000,21.2671,21.3776,20.9254,21.2828,1765607.1940943,0
+ADTN.US,D,20050613,000000,20.7734,21.3353,20.7734,21.3184,1458557.6242892,0
+ADTN.US,D,20050614,000000,21.1694,21.3856,20.494,20.5493,2605540.1300164,0
+ADTN.US,D,20050615,000000,20.5592,20.6155,20.0143,20.2591,1757848.5317225,0
+ADTN.US,D,20050616,000000,20.2374,20.6539,20.2067,20.3706,1420419.6459228,0
+ADTN.US,D,20050617,000000,20.3963,20.4259,20.0063,20.0635,1431440.7954356,0
+ADTN.US,D,20050620,000000,20.0635,20.574,19.8661,20.3351,1072450.7287078,0
+ADTN.US,D,20050621,000000,20.3795,20.4259,20.023,20.2216,954642.63204105,0
+ADTN.US,D,20050622,000000,20.4259,20.6934,20.029,20.1555,866666.89605806,0
+ADTN.US,D,20050623,000000,20.11,20.266,19.6242,19.6905,1024201.1672529,0
+ADTN.US,D,20050624,000000,19.5828,19.7082,19.0793,19.1473,5647312.5712091,0
+ADTN.US,D,20050627,000000,19.2105,19.2342,18.7071,19.023,1574805.88544,0
+ADTN.US,D,20050628,000000,19.1335,19.4091,19.0447,19.2737,1263831.4048396,0
+ADTN.US,D,20050629,000000,19.4001,19.9204,19.3211,19.8661,1142970.4872343,0
+ADTN.US,D,20050630,000000,19.8661,19.9451,19.4495,19.4939,1070020.8290955,0
+ADTN.US,D,20050701,000000,19.6736,20.3044,19.5413,20.1308,1140282.3031697,0
+ADTN.US,D,20050705,000000,20.0784,20.4576,19.8661,19.9836,1284559.998239,0
+ADTN.US,D,20050706,000000,20.1179,20.4783,19.9609,20.2591,698252.26569893,0
+ADTN.US,D,20050707,000000,19.8257,20.5898,19.8257,20.2738,713506.24158924,0
+ADTN.US,D,20050708,000000,20.2294,20.6392,20.1248,20.574,1075330.3471311,0
+ADTN.US,D,20050711,000000,20.6392,21.1456,20.5365,21.1112,801264.20832812,0
+ADTN.US,D,20050712,000000,21.0875,21.2828,20.9323,21.1199,1250948.5815096,0
+ADTN.US,D,20050713,000000,21.2494,21.434,21.0962,21.3095,1064488.4774147,0
+ADTN.US,D,20050714,000000,21.3934,22.0747,20.9254,20.9857,1260629.6905109,0
+ADTN.US,D,20050715,000000,20.5819,20.8307,20.3538,20.5493,1554472.3153206,0
+ADTN.US,D,20050718,000000,20.3884,20.4783,19.9836,19.9916,2515834.3946429,0
+ADTN.US,D,20050719,000000,19.954,23.0896,19.5097,22.3965,9021719.9361902,0
+ADTN.US,D,20050720,000000,22.1359,22.4262,21.3095,21.6708,2719535.7455908,0
+ADTN.US,D,20050721,000000,21.5612,21.7736,21.196,21.2996,1061558.2149811,0
+ADTN.US,D,20050722,000000,21.2494,21.6373,20.7388,21.1821,1279419.6311976,0
+ADTN.US,D,20050725,000000,21.1821,21.5989,20.9176,21.1269,1164541.7969646,0
+ADTN.US,D,20050726,000000,21.0716,21.6087,20.9521,21.4813,1146425.4216143,0
+ADTN.US,D,20050727,000000,21.5909,21.5909,20.9936,21.4003,1432539.7704583,0
+ADTN.US,D,20050728,000000,21.505,21.5356,20.882,21.5139,859903.89492794,0
+ADTN.US,D,20050729,000000,21.426,21.8516,20.89,21.0962,1070659.956505,0
+ADTN.US,D,20050801,000000,21.2828,21.2828,20.6619,20.8663,665572.69875838,0
+ADTN.US,D,20050802,000000,20.7468,20.969,20.0547,20.6697,1316005.8770897,0
+ADTN.US,D,20050803,000000,20.6846,20.8129,20.4496,20.7388,608184.93209219,0
+ADTN.US,D,20050804,000000,20.266,20.7082,20.2374,20.494,872384.6048164,0
+ADTN.US,D,20050805,000000,20.504,20.7024,20.2137,20.2216,757365.98023477,0
+ADTN.US,D,20050808,000000,20.181,20.418,20.0448,20.1555,608083.64407167,0
+ADTN.US,D,20050809,000000,20.0448,20.5493,20.0448,20.2907,565632.82179155,0
+ADTN.US,D,20050810,000000,20.4496,20.8663,19.9698,20.1031,982090.67272176,0
+ADTN.US,D,20050811,000000,20.1465,20.8129,20.11,20.4121,896734.2449494,0
+ADTN.US,D,20050812,000000,20.3351,20.3351,19.7871,20.0735,580330.7264492,0
+ADTN.US,D,20050815,000000,19.9026,20.4871,19.6676,20.3449,1092849.1231603,0
+ADTN.US,D,20050816,000000,20.2591,20.3884,19.7002,19.7477,831434.87100039,0
+ADTN.US,D,20050817,000000,19.7575,20.266,19.6302,19.6519,1280097.2480549,0
+ADTN.US,D,20050818,000000,19.5493,20.1722,19.5256,20.0962,846964.35030652,0
+ADTN.US,D,20050819,000000,20.1386,20.6846,20.1386,20.4644,1001336.4095007,0
+ADTN.US,D,20050822,000000,20.5128,21.1694,20.418,21.1199,957863.59109359,0
+ADTN.US,D,20050823,000000,21.3658,21.8347,21.275,21.4813,1235864.7694939,0
+ADTN.US,D,20050824,000000,21.426,21.6531,20.9393,21.1357,758347.46115362,0
+ADTN.US,D,20050825,000000,21.275,21.3658,20.961,21.1743,423614.86246014,0
+ADTN.US,D,20050826,000000,21.2138,21.2138,20.7891,20.9323,473900.31312746,0
+ADTN.US,D,20050829,000000,20.7388,21.0282,20.6934,20.89,428418.9532734,0
+ADTN.US,D,20050830,000000,20.9463,20.9463,20.2216,20.4783,868952.96668119,0
+ADTN.US,D,20050831,000000,20.5286,20.5365,19.8731,20.3538,1976610.3984414,0
+ADTN.US,D,20050901,000000,20.2374,20.6155,19.7387,19.7871,1616857.6329191,0
+ADTN.US,D,20050902,000000,19.8731,19.9836,19.5097,19.7082,619680.10954099,0
+ADTN.US,D,20050906,000000,19.7575,19.8661,19.643,19.7951,873002.46174157,0
+ADTN.US,D,20050907,000000,23.1873,23.9891,22.8675,23.2821,8629043.499598,0
+ADTN.US,D,20050908,000000,23.3177,23.6603,22.8754,23.6425,1844451.8150275,0
+ADTN.US,D,20050909,000000,23.4914,23.7274,23.1182,23.1508,978244.76658261,0
+ADTN.US,D,20050912,000000,23.1508,23.5951,23.0432,23.4213,707039.00147903,0
+ADTN.US,D,20050913,000000,23.5951,24.6347,23.1351,24.3149,3011779.0325564,0
+ADTN.US,D,20050914,000000,24.1835,24.3415,23.4302,23.675,1153530.7762538,0
+ADTN.US,D,20050915,000000,23.8142,24.3039,23.7797,24.0918,1443045.3639465,0
+ADTN.US,D,20050916,000000,24.2427,24.3326,23.8054,24.1243,1749620.9058157,0
+ADTN.US,D,20050919,000000,24.2645,24.2645,23.7877,23.8419,604992.3336854,0
+ADTN.US,D,20050920,000000,24.0206,25.2676,24.0127,24.7344,2166445.4193802,0
+ADTN.US,D,20050921,000000,24.6761,24.6761,24.219,24.4156,1048554.8589067,0
+ADTN.US,D,20050922,000000,24.3149,24.684,23.9634,24.4451,1064084.3382128,0
+ADTN.US,D,20050923,000000,24.3415,24.5568,23.7353,24.3592,1321821.8352278,0
+ADTN.US,D,20050926,000000,24.4363,24.8322,24.0681,24.2003,1704713.849038,0
+ADTN.US,D,20050927,000000,24.2802,24.4935,23.8942,24.3237,721991.13906818,0
+ADTN.US,D,20050928,000000,24.4768,24.6505,24.2892,24.4076,665417.72808698,0
+ADTN.US,D,20050929,000000,24.4866,24.9269,24.3149,24.6426,888616.01010472,0
+ADTN.US,D,20050930,000000,24.8252,25.2261,24.6426,24.8322,910102.23789762,0
+ADTN.US,D,20051003,000000,24.9654,25.5025,24.84,25.148,1085541.1924798,0
+ADTN.US,D,20051004,000000,25.2843,26.3941,25.1403,25.9775,1941430.0302744,0
+ADTN.US,D,20051005,000000,25.6437,25.6644,24.3592,25.0612,1957589.5210681,0
+ADTN.US,D,20051006,000000,25.2004,25.3653,24.4363,24.9822,2016865.2964368,0
+ADTN.US,D,20051007,000000,24.9477,25.39,24.9111,25.2261,647841.21788615,0
+ADTN.US,D,20051010,000000,25.2261,25.5963,24.8706,25.2004,1190375.3065982,0
+ADTN.US,D,20051011,000000,25.3288,25.4315,24.144,24.4363,1186890.9986923,0
+ADTN.US,D,20051012,000000,24.4531,24.8489,23.8873,24.2575,886150.65968527,0
+ADTN.US,D,20051013,000000,24.1243,24.5074,23.8142,24.2892,1049877.6804548,0
+ADTN.US,D,20051014,000000,24.5488,25.3288,24.0424,24.4768,796995.93114341,0
+ADTN.US,D,20051017,000000,24.5398,24.5873,23.3404,23.683,2273062.2026597,0
+ADTN.US,D,20051018,000000,23.2288,23.5774,21.9622,21.9789,5660943.9130106,0
+ADTN.US,D,20051019,000000,22.0006,23.1775,21.5139,23.1034,2192103.7007383,0
+ADTN.US,D,20051020,000000,23.0205,23.759,22.9583,23.1261,1404062.643489,0
+ADTN.US,D,20051021,000000,22.9869,23.8499,22.9869,23.6098,1030475.960124,0
+ADTN.US,D,20051024,000000,23.5774,23.8567,23.3325,23.759,1254450.1083791,0
+ADTN.US,D,20051025,000000,23.6258,24.5074,23.5704,24.3149,1368262.3926363,0
+ADTN.US,D,20051026,000000,24.2092,24.2724,23.4549,23.5704,1287567.2395682,0
+ADTN.US,D,20051027,000000,23.4549,23.5536,22.748,22.7993,1011196.7982984,0
+ADTN.US,D,20051028,000000,22.9672,23.3996,22.6474,23.2673,893062.55420554,0
+ADTN.US,D,20051031,000000,23.2673,24.1243,23.22,23.8499,1274134.4222869,0
+ADTN.US,D,20051101,000000,23.7877,23.9891,23.4914,23.6021,754090.32565116,0
+ADTN.US,D,20051102,000000,23.6672,24.3909,23.1775,24.0424,1043805.4636246,0
+ADTN.US,D,20051103,000000,24.2645,24.7207,23.7679,23.8499,1089996.8525025,0
+ADTN.US,D,20051104,000000,23.9821,24.0492,23.2397,23.365,1061361.7162212,0
+ADTN.US,D,20051107,000000,23.2673,23.5704,23.1124,23.2743,1080987.2830771,0
+ADTN.US,D,20051108,000000,23.1182,23.22,22.6878,23.212,940275.93921051,0
+ADTN.US,D,20051109,000000,23.4075,23.6672,22.9079,23.4549,1198612.0484268,0
+ADTN.US,D,20051110,000000,23.5309,23.8795,23.0649,23.8054,1094277.2842496,0
+ADTN.US,D,20051111,000000,23.8873,24.1924,23.8232,23.91,600598.45935524,0
+ADTN.US,D,20051114,000000,24.0918,24.4076,24.0127,24.2092,914867.83926309,0
+ADTN.US,D,20051115,000000,24.0424,24.1835,22.5664,22.7036,2350482.7140243,0
+ADTN.US,D,20051116,000000,21.9305,22.1537,20.7082,21.2828,3464660.0556655,0
+ADTN.US,D,20051117,000000,21.2828,23.1775,21.0618,23.0896,3914260.35979,0
+ADTN.US,D,20051118,000000,23.9891,24.0265,23.0896,23.6425,2016421.6549068,0
+ADTN.US,D,20051121,000000,23.5704,23.9239,23.4549,23.8419,912361.97363542,0
+ADTN.US,D,20051122,000000,23.8054,24.3039,23.4914,23.9159,670132.68544219,0
+ADTN.US,D,20051123,000000,23.8142,24.8706,23.8142,24.618,1236453.252893,0
+ADTN.US,D,20051125,000000,24.4363,24.694,24.4363,24.5873,156355.27863601,0
+ADTN.US,D,20051128,000000,24.6761,24.694,24.144,24.2339,651291.08786506,0
+ADTN.US,D,20051129,000000,24.3997,24.3997,22.9159,23.2476,1348474.7649475,0
+ADTN.US,D,20051130,000000,23.3177,23.4213,22.8576,23.3009,2301092.6494584,0
+ADTN.US,D,20051201,000000,23.2614,24.2724,23.2614,24.0918,1779905.011071,0
+ADTN.US,D,20051202,000000,23.8942,24.1835,23.8873,24.0591,903068.79775272,0
+ADTN.US,D,20051205,000000,23.7747,24.8203,23.7747,24.7591,1740601.2075884,0
+ADTN.US,D,20051206,000000,25.3653,25.698,25.0128,25.1767,2528552.1184994,0
+ADTN.US,D,20051207,000000,25.2439,25.2902,24.5024,24.6426,850935.8535911,0
+ADTN.US,D,20051208,000000,24.7255,25.1403,24.3997,24.684,950149.49545079,0
+ADTN.US,D,20051209,000000,24.766,25.148,24.5152,25.077,567587.68058759,0
+ADTN.US,D,20051212,000000,25.1847,25.2902,24.5024,24.8786,1193702.6180722,0
+ADTN.US,D,20051213,000000,24.9575,25.3584,24.8706,25.2093,1447287.3062459,0
+ADTN.US,D,20051214,000000,25.2261,25.622,24.8559,25.1017,1450128.4352215,0
+ADTN.US,D,20051215,000000,25.0701,25.2596,24.5568,25.1925,1088613.2581422,0
+ADTN.US,D,20051216,000000,25.2339,25.9132,25.0266,25.2093,1501245.4605373,0
+ADTN.US,D,20051219,000000,25.1403,25.1403,24.4363,24.5646,968959.69374155,0
+ADTN.US,D,20051220,000000,24.5152,25.0612,24.1005,24.6021,1924832.9752319,0
+ADTN.US,D,20051221,000000,24.5952,24.6761,24.3672,24.5725,1105911.2262866,0
+ADTN.US,D,20051222,000000,24.694,24.9023,24.3592,24.7157,1068453.9034181,0
+ADTN.US,D,20051223,000000,24.8105,25.1017,24.6347,25.0345,525686.8522589,0
+ADTN.US,D,20051227,000000,25.1847,25.1847,24.0344,24.1085,763004.68433712,0
+ADTN.US,D,20051228,000000,24.2892,24.3829,23.7747,24.2575,820727.71435123,0
+ADTN.US,D,20051229,000000,24.3672,24.4363,23.9969,24.0424,1112429.110407,0
+ADTN.US,D,20051230,000000,23.8873,23.8942,23.2476,23.4213,834800.67192228,0
+ADTN.US,D,20060103,000000,23.7195,24.0591,22.7411,22.9949,2943087.5228001,0
+ADTN.US,D,20060104,000000,22.9949,23.6021,22.9949,23.3404,1777479.1629795,0
+ADTN.US,D,20060105,000000,23.2544,23.4155,22.2287,22.825,2392801.8618777,0
+ADTN.US,D,20060106,000000,22.9079,23.7195,22.7036,23.6603,1675848.7889502,0
+ADTN.US,D,20060109,000000,23.7274,24.2802,23.5774,23.8795,1724655.4345179,0
+ADTN.US,D,20060110,000000,23.683,25.0049,23.4549,24.5221,1827834.502381,0
+ADTN.US,D,20060111,000000,24.3909,24.8628,24.3326,24.7009,824022.61365874,0
+ADTN.US,D,20060112,000000,24.5952,24.7077,24.3149,24.4866,756386.52507636,0
+ADTN.US,D,20060113,000000,24.5152,25.1184,24.4293,24.5398,1200780.6249462,0
+ADTN.US,D,20060117,000000,24.3672,24.5221,24.0681,24.2427,866619.29068841,0
+ADTN.US,D,20060118,000000,23.8567,25.1847,23.8232,25.0345,1353479.4060415,0
+ADTN.US,D,20060119,000000,25.0533,25.548,24.9744,25.2339,951407.49266565,0
+ADTN.US,D,20060120,000000,25.2596,25.2596,23.8715,23.9722,1517560.9348827,0
+ADTN.US,D,20060123,000000,24.1677,25.1333,24.0758,24.7739,1756429.486555,0
+ADTN.US,D,20060124,000000,22.4578,23.4449,20.6697,21.2414,14493228.915944,0
+ADTN.US,D,20060125,000000,22.0006,22.7193,21.9542,22.6108,3662652.8137769,0
+ADTN.US,D,20060126,000000,22.8576,23.2476,22.5604,22.9722,1908097.1556015,0
+ADTN.US,D,20060127,000000,22.9415,23.2337,22.8576,23.0363,1330183.1613219,0
+ADTN.US,D,20060130,000000,23.0284,23.4974,22.8576,23.3107,1478109.2508902,0
+ADTN.US,D,20060131,000000,23.3107,23.3177,22.7036,23.1182,1015282.7570461,0
+ADTN.US,D,20060201,000000,22.9415,23.6503,22.8576,23.4449,1400286.6260841,0
+ADTN.US,D,20060202,000000,23.3265,23.6168,23.0827,23.3897,1482225.5960442,0
+ADTN.US,D,20060203,000000,23.1428,23.2544,22.2603,22.3965,1897551.0469049,0
+ADTN.US,D,20060206,000000,22.5082,22.672,22.1359,22.365,1206947.0396354,0
+ADTN.US,D,20060207,000000,22.2682,22.5082,21.8753,22.277,1499278.4471789,0
+ADTN.US,D,20060208,000000,22.433,22.7993,22.0796,22.748,1302625.7295789,0
+ADTN.US,D,20060209,000000,22.9237,23.1873,22.356,22.4113,1168905.2848885,0
+ADTN.US,D,20060210,000000,22.3393,22.3907,21.82,22.1191,1225746.0962439,0
+ADTN.US,D,20060213,000000,21.9375,22.0559,21.3856,21.6531,874734.48689247,0
+ADTN.US,D,20060214,000000,21.8594,22.4499,21.742,22.1833,1415852.5690776,0
+ADTN.US,D,20060215,000000,22.1931,22.4499,21.9858,22.2001,1318377.0296499,0
+ADTN.US,D,20060216,000000,22.3186,23.0965,22.3106,23.0027,1139519.6043753,0
+ADTN.US,D,20060217,000000,23.0284,23.1508,22.3907,22.4578,1178927.7345189,0
+ADTN.US,D,20060221,000000,22.433,22.5921,21.7893,21.9789,813538.29065473,0
+ADTN.US,D,20060222,000000,21.9177,22.4044,21.9,22.1675,1000580.8008677,0
+ADTN.US,D,20060223,000000,22.0747,22.365,21.9928,22.1033,863373.00963075,0
+ADTN.US,D,20060224,000000,22.1033,22.4835,21.7024,22.208,1528237.7051256,0
+ADTN.US,D,20060227,000000,22.3393,22.3965,21.7736,21.8594,1398474.583397,0
+ADTN.US,D,20060228,000000,21.7508,21.9542,21.662,21.6955,1265133.9687835,0
+ADTN.US,D,20060301,000000,21.8269,22.6295,21.7508,22.5387,946262.06122323,0
+ADTN.US,D,20060302,000000,22.4262,22.9672,22.2939,22.7993,1179393.6594134,0
+ADTN.US,D,20060303,000000,22.6009,22.8576,22.2138,22.3007,702887.20551792,0
+ADTN.US,D,20060306,000000,22.7914,23.7432,22.5545,23.212,2781040.870291,0
+ADTN.US,D,20060307,000000,23.1873,23.4155,22.4578,22.5831,772815.44200469,0
+ADTN.US,D,20060308,000000,22.4903,22.899,22.4656,22.6255,1105502.0226837,0
+ADTN.US,D,20060309,000000,22.6255,22.6255,21.9622,22.0253,1260025.0010284,0
+ADTN.US,D,20060310,000000,19.715,21.2494,19.7082,21.0716,5474126.2622033,0
+ADTN.US,D,20060313,000000,21.7893,22.2287,21.3353,21.4497,1776804.5847629,0
+ADTN.US,D,20060314,000000,21.3184,21.6955,20.8307,21.5356,1130953.67648,0
+ADTN.US,D,20060315,000000,21.5139,22.1448,21.4172,22.0559,1533789.3015304,0
+ADTN.US,D,20060316,000000,22.0489,22.3907,21.9928,22.1359,898934.22075508,0
+ADTN.US,D,20060317,000000,22.3007,22.4192,21.9305,22.2445,1328461.264973,0
+ADTN.US,D,20060320,000000,22.6651,22.7411,22.4113,22.5249,977957.10860434,0
+ADTN.US,D,20060321,000000,22.356,23.0363,22.3482,22.4745,1166417.6511046,0
+ADTN.US,D,20060322,000000,22.4113,22.4113,21.7963,21.9789,1435349.5001474,0
+ADTN.US,D,20060323,000000,21.9177,22.0659,21.5525,21.7893,930994.91789027,0
+ADTN.US,D,20060324,000000,21.82,22.0412,21.7341,21.9246,1096923.9402258,0
+ADTN.US,D,20060327,000000,22.0185,22.0489,21.7183,21.9088,903112.35160153,0
+ADTN.US,D,20060328,000000,21.9622,21.9622,21.4497,21.4665,995645.03562773,0
+ADTN.US,D,20060329,000000,21.4813,21.6798,21.1199,21.2581,1344394.883481,0
+ADTN.US,D,20060330,000000,21.2058,21.3431,20.7024,20.8663,1608973.3734019,0
+ADTN.US,D,20060331,000000,20.9393,21.0084,20.5493,20.6312,1968282.4973943,0
+ADTN.US,D,20060403,000000,20.7981,21.1456,20.4496,20.4496,1489414.0068604,0
+ADTN.US,D,20060404,000000,20.5207,20.648,20.4407,20.5128,918162.7385706,0
+ADTN.US,D,20060405,000000,20.4871,20.7645,20.0143,20.1979,1445714.3032873,0
+ADTN.US,D,20060406,000000,20.1031,20.2995,19.9836,20.1031,873843.15231189,0
+ADTN.US,D,20060407,000000,20.1308,20.6697,20.1031,20.4407,1299720.7891505,0
+ADTN.US,D,20060410,000000,20.3351,20.5286,19.9916,20.2462,1064342.6226652,0
+ADTN.US,D,20060411,000000,20.4121,20.418,19.5493,19.6588,1237248.3638541,0
+ADTN.US,D,20060412,000000,19.5828,19.7871,19.557,19.6302,1194970.7440891,0
+ADTN.US,D,20060413,000000,19.7002,20.3706,19.6065,20.0013,935929.67025,0
+ADTN.US,D,20060417,000000,20.4644,21.0716,19.9451,20.3351,2772933.7771287,0
+ADTN.US,D,20060418,000000,20.574,20.731,18.9214,19.7082,5487065.8068247,0
+ADTN.US,D,20060419,000000,20.2216,20.2216,19.2984,19.954,1869435.518169,0
+ADTN.US,D,20060420,000000,20.494,20.494,20.0735,20.1248,1282271.9018555,0
+ADTN.US,D,20060421,000000,20.1031,20.2907,19.5739,19.7239,1278889.8948504,0
+ADTN.US,D,20060424,000000,19.7082,19.9836,19.6302,19.7082,1654652.244896,0
+ADTN.US,D,20060425,000000,19.7082,20.0962,19.7082,19.7812,1436292.4916185,0
+ADTN.US,D,20060426,000000,19.7812,20.2995,19.7299,20.0962,1468687.4392214,0
+ADTN.US,D,20060427,000000,20.11,20.11,19.5097,19.7812,1377171.6869212,0
+ADTN.US,D,20060428,000000,19.6381,19.9916,19.6242,19.8167,862631.58132053,0
+ADTN.US,D,20060501,000000,19.9609,20.0784,19.7812,19.8257,1177495.5219088,0
+ADTN.US,D,20060502,000000,19.7871,20.1722,19.7871,20.0013,1205325.4184269,0
+ADTN.US,D,20060503,000000,19.9026,20.1308,19.7002,19.8404,1187327.5500607,0
+ADTN.US,D,20060504,000000,19.7654,20.9323,19.7654,20.731,2085769.5110361,0
+ADTN.US,D,20060505,000000,20.7891,20.9936,20.5128,20.5819,1275725.6570892,0
+ADTN.US,D,20060508,000000,20.494,20.6846,20.418,20.5424,642707.9410062,0
+ADTN.US,D,20060509,000000,20.4319,20.494,20.0735,20.0962,1061036.5816755,0
+ADTN.US,D,20060510,000000,20.1248,20.2907,19.954,20.1465,859859.3281989,0
+ADTN.US,D,20060511,000000,20.0962,20.1386,19.4001,19.4801,1328032.8166462,0
+ADTN.US,D,20060512,000000,19.4001,19.557,19.25,19.3074,864576.31131452,0
+ADTN.US,D,20060515,000000,19.3142,19.6302,19.1473,19.4939,1074370.1366967,0
+ADTN.US,D,20060516,000000,19.5828,19.7477,19.4091,19.5739,1157508.3568197,0
+ADTN.US,D,20060517,000000,19.3784,19.3784,19.0062,19.0526,1538768.6206192,0
+ADTN.US,D,20060518,000000,19.1543,19.566,19.0843,19.1168,1171000.9340332,0
+ADTN.US,D,20060519,000000,19.0299,19.5009,18.9816,19.3142,1552610.6415034,0
+ADTN.US,D,20060522,000000,19.4653,19.5995,18.7782,19.1878,1393103.2796688,0
+ADTN.US,D,20060523,000000,19.2895,19.8474,19.0299,19.1168,1394136.4174782,0
+ADTN.US,D,20060524,000000,18.9509,19.7082,18.8788,19.2659,1806737.2205869,0
+ADTN.US,D,20060525,000000,19.5097,19.5097,19.0526,19.2984,1568181.648898,0
+ADTN.US,D,20060526,000000,19.4091,19.5917,19.1642,19.4801,719656.4501952,0
+ADTN.US,D,20060530,000000,19.3922,19.9126,19.25,19.7082,1051156.9481538,0
+ADTN.US,D,20060531,000000,19.7744,19.9204,19.6676,19.8819,959000.04268382,0
+ADTN.US,D,20060601,000000,20.029,21.3579,19.9836,21.275,2293138.501207,0
+ADTN.US,D,20060602,000000,21.4003,21.4754,20.8129,20.969,1287067.8896271,0
+ADTN.US,D,20060605,000000,20.89,21.0084,20.3281,20.4061,1692773.0042989,0
+ADTN.US,D,20060606,000000,20.504,20.7024,20.0063,20.3044,1926214.5438319,0
+ADTN.US,D,20060607,000000,20.2462,20.5898,20.0962,20.2827,2237572.9060298,0
+ADTN.US,D,20060608,000000,20.1386,20.6066,19.7575,20.1386,1792981.2945201,0
+ADTN.US,D,20060609,000000,20.2294,20.4121,19.5739,19.8474,1390999.5274825,0
+ADTN.US,D,20060612,000000,19.7871,19.9373,18.864,18.9134,1079166.1244682,0
+ADTN.US,D,20060613,000000,19.0447,19.0793,18.3783,18.5096,1319670.4776721,0
+ADTN.US,D,20060614,000000,18.4444,18.7999,18.3457,18.7228,990467.19201876,0
+ADTN.US,D,20060615,000000,18.7465,19.4258,18.6656,19.3211,1134478.499594,0
+ADTN.US,D,20060616,000000,19.1958,19.2895,18.2173,18.5826,2292551.0306879,0
+ADTN.US,D,20060619,000000,18.5599,18.7308,18.1513,18.173,802340.89998625,0
+ADTN.US,D,20060620,000000,18.1325,18.3615,17.8392,18.0831,735601.21038545,0
+ADTN.US,D,20060621,000000,18.173,18.4444,18.0486,18.2963,672490.67055989,0
+ADTN.US,D,20060622,000000,18.3142,18.3142,17.7455,17.9962,881483.30769971,0
+ADTN.US,D,20060623,000000,17.8857,18.1937,17.6665,17.9904,709708.95369993,0
+ADTN.US,D,20060626,000000,18.0989,18.1591,17.4631,17.6576,1302221.5903771,0
+ADTN.US,D,20060627,000000,17.5934,17.7523,17.3209,17.3435,698420.403813,0
+ADTN.US,D,20060628,000000,17.2626,17.3435,16.9951,17.1757,1472245.6873822,0
+ADTN.US,D,20060629,000000,17.3298,18.0653,17.3121,17.9657,1011407.4773811,0
+ADTN.US,D,20060630,000000,18.0357,18.0357,17.3979,17.6833,1638246.6242123,0
+ADTN.US,D,20060703,000000,17.7672,18.0308,17.6409,17.9657,387977.6853204,0
+ADTN.US,D,20060705,000000,17.9508,17.9508,17.4838,17.5776,1076937.7880169,0
+ADTN.US,D,20060706,000000,17.5776,17.7355,17.3378,17.3505,946785.72028933,0
+ADTN.US,D,20060707,000000,17.3653,17.5253,17.2163,17.2241,570630.37272401,0
+ADTN.US,D,20060710,000000,16.691,16.8223,16.1677,16.3771,2670871.9161319,0
+ADTN.US,D,20060711,000000,16.2971,16.7581,16.1037,16.7276,1512041.7506446,0
+ADTN.US,D,20060712,000000,16.5844,16.7137,16.1993,16.2142,1342429.8958828,0
+ADTN.US,D,20060713,000000,16.1273,16.3958,15.8123,16.1677,1610769.2100057,0
+ADTN.US,D,20060714,000000,16.1677,16.3158,15.994,16.1273,1363997.1540922,0
+ADTN.US,D,20060717,000000,16.1993,16.9477,16.1114,16.6347,1904014.2354942,0
+ADTN.US,D,20060718,000000,16.7137,17.476,15.7343,16.1431,6813935.8369953,0
+ADTN.US,D,20060719,000000,16.0977,16.3495,15.9535,16.3158,2820290.9911228,0
+ADTN.US,D,20060720,000000,16.3642,16.459,16.0523,16.078,1286929.125039,0
+ADTN.US,D,20060721,000000,16.1352,16.2142,15.9258,15.9673,1602090.8524076,0
+ADTN.US,D,20060724,000000,16.1194,16.691,16.0858,16.5607,1276796.2714661,0
+ADTN.US,D,20060725,000000,16.6486,16.8875,16.5311,16.7966,860234.09387483,0
+ADTN.US,D,20060726,000000,16.7581,16.7888,16.4689,16.5697,774446.17913506,0
+ADTN.US,D,20060727,000000,16.7069,16.7069,16.5014,16.5844,1013636.8267127,0
+ADTN.US,D,20060728,000000,16.7345,16.926,16.546,16.7493,816967.90302953,0
+ADTN.US,D,20060731,000000,16.6653,17.4048,16.6653,17.238,1698589.9753174,0
+ADTN.US,D,20060801,000000,17.2163,17.3298,16.7206,16.7581,1257518.1225206,0
+ADTN.US,D,20060802,000000,16.8312,17.2024,16.6486,16.7493,1200538.5465771,0
+ADTN.US,D,20060803,000000,16.7276,16.7276,16.4048,16.6416,1218441.204204,0
+ADTN.US,D,20060804,000000,16.7137,17.0297,16.6169,16.9032,1306795.7573837,0
+ADTN.US,D,20060807,000000,16.8065,17.0434,16.8065,16.9882,570627.3340834,0
+ADTN.US,D,20060808,000000,16.9714,17.1699,16.7137,16.9032,826329.95476619,0
+ADTN.US,D,20060809,000000,17.1757,17.3378,16.8875,16.8935,1283193.6228423,0
+ADTN.US,D,20060810,000000,16.7493,17.0207,16.6989,16.8223,669915.92907827,0
+ADTN.US,D,20060811,000000,16.766,16.7888,16.546,16.6486,476517.5955777,0
+ADTN.US,D,20060814,000000,16.7493,16.9793,16.7493,16.8875,965909.9114437,0
+ADTN.US,D,20060815,000000,17.0434,17.3209,16.9398,17.0297,1031771.4339066,0
+ADTN.US,D,20060816,000000,17.1313,17.9657,17.0889,17.934,1527356.4993472,0
+ADTN.US,D,20060817,000000,17.9094,18.5323,17.9094,18.5096,1534725.2028399,0
+ADTN.US,D,20060818,000000,18.5728,18.8077,18.3921,18.6982,1503530.5182802,0
+ADTN.US,D,20060821,000000,18.5896,18.633,18.3142,18.4287,595476.32415756,0
+ADTN.US,D,20060822,000000,18.3694,18.7919,18.3694,18.551,521317.28705367,0
+ADTN.US,D,20060823,000000,18.6261,18.9044,18.1236,18.3309,866715.51430791,0
+ADTN.US,D,20060824,000000,18.4287,18.633,18.173,18.4534,416747.53466889,0
+ADTN.US,D,20060825,000000,18.3309,18.399,18.09,18.2401,1089613.9837849,0
+ADTN.US,D,20060828,000000,18.2865,18.7071,18.2262,18.5896,900647.00118209,0
+ADTN.US,D,20060829,000000,18.6577,19.3291,18.6221,19.2412,1737390.3773379,0
+ADTN.US,D,20060830,000000,19.3607,19.6588,19.2895,19.4308,1074853.2805546,0
+ADTN.US,D,20060831,000000,19.5314,19.6736,19.25,19.6065,1449125.6838183,0
+ADTN.US,D,20060901,000000,19.7002,19.7002,19.101,19.4396,556203.91996135,0
+ADTN.US,D,20060905,000000,19.4801,19.6302,19.2659,19.6153,1085644.5062607,0
+ADTN.US,D,20060906,000000,19.3922,19.3922,18.8414,18.9291,1825485.6331851,0
+ADTN.US,D,20060907,000000,18.9371,19.2195,18.3457,18.8482,1609462.594541,0
+ADTN.US,D,20060908,000000,18.9509,19.0299,18.6221,18.7919,955255.4245652,0
+ADTN.US,D,20060911,000000,18.6893,18.8788,18.1513,18.2775,1794157.2484384,0
+ADTN.US,D,20060912,000000,18.2322,19.3074,18.2262,19.0843,2302995.851364,0
+ADTN.US,D,20060913,000000,19.1335,19.3517,19.0299,19.2659,1723931.2251712,0
+ADTN.US,D,20060914,000000,19.2342,19.3517,18.9291,19.093,650315.68422746,0
+ADTN.US,D,20060915,000000,19.2105,19.4169,19.101,19.2659,1547793.3832475,0
+ADTN.US,D,20060918,000000,19.1809,19.2836,18.8167,18.9371,710328.83638552,0
+ADTN.US,D,20060919,000000,18.9044,19.023,18.4444,18.87,623501.70655522,0
+ADTN.US,D,20060920,000000,18.9044,19.1335,18.7159,18.8344,919201.95366112,0
+ADTN.US,D,20060921,000000,18.9134,19.0131,18.6043,18.8265,930382.12536612,0
+ADTN.US,D,20060922,000000,18.8167,18.8265,18.0742,18.323,1067384.3019214,0
+ADTN.US,D,20060925,000000,18.4148,18.7228,18.2963,18.5323,933449.12662746,0
+ADTN.US,D,20060926,000000,18.5323,18.8414,18.1325,18.8344,869077.55094643,0
+ADTN.US,D,20060927,000000,18.7228,19.0793,18.6043,18.8344,544973.10424611,0
+ADTN.US,D,20060928,000000,18.7555,18.9983,18.7159,18.9291,910830.49876516,0
+ADTN.US,D,20060929,000000,19.0131,19.25,18.7782,18.7919,817786.31023534,0
+ADTN.US,D,20061002,000000,18.7071,18.8482,18.3921,18.4207,873900.88648358,0
+ADTN.US,D,20061003,000000,18.4148,18.4207,17.7751,17.9508,1388322.4851002,0
+ADTN.US,D,20061004,000000,17.8482,18.3615,17.8482,18.3536,1306402.7598641,0
+ADTN.US,D,20061005,000000,18.2963,18.4089,18.0653,18.3536,740574.45219298,0
+ADTN.US,D,20061006,000000,18.1798,18.3694,18.1325,18.2262,857765.70481476,0
+ADTN.US,D,20061009,000000,18.2173,18.2322,17.7,17.9024,1781882.1532315,0
+ADTN.US,D,20061010,000000,17.9744,18.1077,17.8066,17.9587,1186227.5621579,0
+ADTN.US,D,20061011,000000,18.5234,18.9044,18.4365,18.7228,3069678.3037261,0
+ADTN.US,D,20061012,000000,18.785,19.0843,18.6577,18.9509,1957937.9518587,0
+ADTN.US,D,20061013,000000,18.8167,19.1088,18.633,19.093,1179802.8630162,0
+ADTN.US,D,20061016,000000,19.3142,20.2591,19.2412,19.8819,2675835.0291375,0
+ADTN.US,D,20061017,000000,19.4722,19.4722,17.7918,18.5166,6724763.88949,0
+ADTN.US,D,20061018,000000,18.323,18.5728,18.1413,18.3694,2021828.4094423,0
+ADTN.US,D,20061019,000000,18.3694,18.7376,18.2539,18.7159,1187003.4283951,0
+ADTN.US,D,20061020,000000,18.785,18.8414,18.3783,18.5896,652218.88613303,0
+ADTN.US,D,20061023,000000,18.5166,18.6833,18.173,18.3783,807000.14893017,0
+ADTN.US,D,20061024,000000,18.2698,18.3694,17.8392,18.0653,1225610.3702964,0
+ADTN.US,D,20061025,000000,18.0308,18.399,18.0308,18.3694,1408767.4720422,0
+ADTN.US,D,20061026,000000,18.5234,18.6982,18.2698,18.5896,1214151.656535,0
+ADTN.US,D,20061027,000000,18.551,18.5975,18.2775,18.5096,877024.60903643,0
+ADTN.US,D,20061030,000000,18.5412,18.6261,18.2865,18.5096,782010.36850748,0
+ADTN.US,D,20061031,000000,18.8077,18.8077,18.2015,18.2401,917259.24942756,0
+ADTN.US,D,20061101,000000,18.3694,18.3783,17.6743,17.7079,1102707.4861975,0
+ADTN.US,D,20061102,000000,17.6665,17.8857,17.4384,17.7592,1356494.7504123,0
+ADTN.US,D,20061103,000000,17.8482,18.09,17.6576,17.7751,894888.77721553,0
+ADTN.US,D,20061106,000000,17.8718,18.2539,17.8718,18.165,688579.25973927,0
+ADTN.US,D,20061107,000000,18.1798,18.6833,18.1146,18.4365,1444159.5321723,0
+ADTN.US,D,20061108,000000,18.2173,18.5323,18.1937,18.4444,1644319.8539228,0
+ADTN.US,D,20061109,000000,18.5166,18.7159,18.2963,18.3921,1253708.6800688,0
+ADTN.US,D,20061110,000000,18.3378,18.6221,18.3378,18.6123,793685.83863282,0
+ADTN.US,D,20061113,000000,18.6508,19.0378,18.5728,18.87,1154626.7126358,0
+ADTN.US,D,20061114,000000,18.8265,19.0693,18.6123,19.0526,1072713.064681,0
+ADTN.US,D,20061115,000000,19.0606,19.1543,18.8414,18.9894,1142520.7684233,0
+ADTN.US,D,20061116,000000,19.0793,19.0793,18.5234,18.7712,1219792.3863977,0
+ADTN.US,D,20061117,000000,18.785,18.785,18.4089,18.6043,840065.6232289,0
+ADTN.US,D,20061120,000000,18.5234,18.6833,18.1878,18.2095,1337069.7338369,0
+ADTN.US,D,20061121,000000,17.6576,17.6665,17.0366,17.4631,2849034.5055859,0
+ADTN.US,D,20061122,000000,17.5499,17.9824,17.469,17.9271,1043659.6088751,0
+ADTN.US,D,20061124,000000,17.8155,17.9744,17.7355,17.7523,231820.9312046,0
+ADTN.US,D,20061127,000000,17.7455,17.7455,17.1462,17.1629,1439508.38627,0
+ADTN.US,D,20061128,000000,17.082,17.2024,16.9557,17.1462,1303675.0734716,0
+ADTN.US,D,20061129,000000,17.155,17.4048,17.0366,17.2024,1130486.7387053,0
+ADTN.US,D,20061130,000000,17.231,17.4453,17.0889,17.1936,1553150.5066528,0
+ADTN.US,D,20061201,000000,17.155,17.2805,16.8549,17.0207,957626.57712557,0
+ADTN.US,D,20061204,000000,16.9329,17.1462,16.8461,16.9032,1848738.3240559,0
+ADTN.US,D,20061205,000000,16.9329,17.0297,16.5163,16.6989,2655854.9542097,0
+ADTN.US,D,20061206,000000,16.6989,16.7069,16.4857,16.5163,1485929.6989545,0
+ADTN.US,D,20061207,000000,16.4945,16.5222,16.0177,16.1756,2841741.7681085,0
+ADTN.US,D,20061208,000000,16.1993,16.2813,16.0523,16.2142,1533213.9855738,0
+ADTN.US,D,20061211,000000,16.2477,16.8223,16.1756,16.6653,2041673.7713028,0
+ADTN.US,D,20061212,000000,16.6011,16.8312,16.6011,16.7493,1430505.9070062,0
+ADTN.US,D,20061213,000000,16.6347,17.004,16.6259,16.8718,2147114.600664,0
+ADTN.US,D,20061214,000000,16.8935,17.3802,16.8935,17.2626,2351189.7044076,0
+ADTN.US,D,20061215,000000,17.3041,17.5559,17.2715,17.3585,2880019.5239432,0
+ADTN.US,D,20061218,000000,17.4384,17.469,17.1846,17.3378,1393360.551241,0
+ADTN.US,D,20061219,000000,16.8371,17.155,16.5697,17.1076,2165877.1935851,0
+ADTN.US,D,20061220,000000,17.1234,17.2163,16.8638,16.9951,890055.31287631,0
+ADTN.US,D,20061221,000000,17.0366,17.5776,17.0366,17.5411,1895075.5676833,0
+ADTN.US,D,20061222,000000,16.6011,17.618,16.546,17.2715,3840013.2021084,0
+ADTN.US,D,20061226,000000,17.5321,17.5716,17.1462,17.3585,1110056.9449664,0
+ADTN.US,D,20061227,000000,17.4384,17.626,17.3585,17.5934,1040554.1181659,0
+ADTN.US,D,20061228,000000,17.5776,17.856,17.4542,17.7355,1630897.1654435,0
+ADTN.US,D,20061229,000000,17.856,18.3309,17.8313,17.8955,2605027.6126326,0
+ADTN.US,D,20070103,000000,18.1513,18.7159,18.1146,18.4444,3299092.6315632,0
+ADTN.US,D,20070104,000000,18.4089,19.1543,18.3457,19.0526,2078634.7828705,0
+ADTN.US,D,20070105,000000,18.9983,18.9983,18.173,18.3842,2103972.9940839,0
+ADTN.US,D,20070108,000000,18.3142,18.5975,18.1236,18.4938,1366922.3521248,0
+ADTN.US,D,20070109,000000,18.5679,18.7712,18.4287,18.7376,1005243.0884522,0
+ADTN.US,D,20070110,000000,18.6123,18.8788,18.4534,18.7465,1451127.1351038,0
+ADTN.US,D,20070111,000000,18.7782,18.8167,18.2775,18.4602,2047470.4847171,0
+ADTN.US,D,20070112,000000,18.4602,18.6982,18.3842,18.6982,460482.68904919,0
+ADTN.US,D,20070116,000000,18.6982,18.785,18.2539,18.399,1299929.4424727,0
+ADTN.US,D,20070117,000000,17.9429,18.1798,17.7918,17.8787,2037536.1556644,0
+ADTN.US,D,20070118,000000,17.8787,17.9182,17.388,17.4315,2112378.8869068,0
+ADTN.US,D,20070119,000000,17.2103,17.7286,16.9032,17.6576,2758012.0259457,0
+ADTN.US,D,20070122,000000,17.7,17.8482,17.3041,17.618,2150498.6334295,0
+ADTN.US,D,20070123,000000,17.4217,18.4849,16.9477,18.1146,4876916.9000146,0
+ADTN.US,D,20070124,000000,18.1513,18.3921,18.1077,18.1146,1384333.7628522,0
+ADTN.US,D,20070125,000000,18.1513,18.165,17.6486,17.7138,1336888.4282802,0
+ADTN.US,D,20070126,000000,17.7228,18.1146,17.5499,18.09,979646.5927866,0
+ADTN.US,D,20070129,000000,17.934,18.2401,17.8313,18.0229,823891.95211227,0
+ADTN.US,D,20070130,000000,18.0831,18.0831,17.6339,17.7228,1948204.1730867,0
+ADTN.US,D,20070131,000000,17.7355,17.7592,17.3121,17.469,2317113.375664,0
+ADTN.US,D,20070201,000000,17.4217,17.6023,17.3041,17.5253,1293488.5372479,0
+ADTN.US,D,20070202,000000,17.469,17.7,17.4137,17.6102,1157474.9317729,0
+ADTN.US,D,20070205,000000,17.626,17.7355,17.5253,17.7138,1030096.1300472,0
+ADTN.US,D,20070206,000000,17.7355,17.7751,17.3505,17.5016,1108133.4854568,0
+ADTN.US,D,20070207,000000,17.7286,18.1325,17.7138,17.9744,1871263.7669393,0
+ADTN.US,D,20070208,000000,17.9271,17.9657,17.5934,17.8857,1181614.9057034,0
+ADTN.US,D,20070209,000000,17.9429,18.0486,17.7286,17.8155,1315177.3410818,0
+ADTN.US,D,20070212,000000,17.8787,18.1325,17.7,18.0742,1496800.9421969,0
+ADTN.US,D,20070213,000000,18.1236,18.5826,18.0989,18.3309,1611419.4790975,0
+ADTN.US,D,20070214,000000,18.3309,18.8265,18.3309,18.7999,1993330.0119887,0
+ADTN.US,D,20070215,000000,18.7712,18.8414,18.6508,18.7782,852825.888054,0
+ADTN.US,D,20070216,000000,18.7782,18.8414,18.551,18.7782,693943.47330601,0
+ADTN.US,D,20070220,000000,18.7159,19.1168,18.4938,19.0843,1209528.8712785,0
+ADTN.US,D,20070221,000000,19.0606,19.0606,18.7376,18.9214,590847.46161979,0
+ADTN.US,D,20070222,000000,18.9214,18.9894,18.7376,18.9371,1596272.8685089,0
+ADTN.US,D,20070223,000000,18.8857,18.9726,18.7465,18.87,715542.13080168,0
+ADTN.US,D,20070226,000000,18.9894,19.0606,18.7376,18.8265,658514.94948854,0
+ADTN.US,D,20070227,000000,18.7071,18.7071,17.9508,17.9744,1043954.3570147,0
+ADTN.US,D,20070228,000000,18.0229,18.5728,17.8857,18.1591,2111339.6718164,0
+ADTN.US,D,20070301,000000,17.856,18.1413,17.3505,17.9587,961806.73373243,0
+ADTN.US,D,20070302,000000,17.9182,18.0041,17.4917,17.5016,652630.11549634,0
+ADTN.US,D,20070305,000000,17.5638,18.013,17.4315,17.4631,1114408.278328,0
+ADTN.US,D,20070306,000000,17.5499,17.9904,17.4631,17.8639,952506.4676883,0
+ADTN.US,D,20070307,000000,17.8787,18.2698,17.7455,17.9824,990657.61349733,0
+ADTN.US,D,20070308,000000,18.1325,18.4148,17.9962,18.0308,541676.17917818,0
+ADTN.US,D,20070309,000000,18.2015,18.2608,17.8313,18.0357,423703.9959182,0
+ADTN.US,D,20070312,000000,17.9657,18.8551,17.9657,18.785,1226868.3675112,0
+ADTN.US,D,20070313,000000,18.6735,18.9894,18.4287,18.4849,1383940.7653325,0
+ADTN.US,D,20070314,000000,18.4287,18.8344,18.2608,18.7308,1182300.6256023,0
+ADTN.US,D,20070315,000000,18.7632,18.9894,18.6577,18.9677,1174677.6891779,0
+ADTN.US,D,20070316,000000,18.7555,18.9983,18.4287,18.5679,1610587.9044491,0
+ADTN.US,D,20070319,000000,18.7159,18.8957,18.5166,18.6221,741762.56067368,0
+ADTN.US,D,20070320,000000,18.6221,18.7555,18.5017,18.7376,715544.15656209,0
+ADTN.US,D,20070321,000000,18.7159,18.7159,18.3309,18.5166,1535528.4168427,0
+ADTN.US,D,20070322,000000,18.7071,19.1473,18.3694,18.5234,919501.76620188,0
+ADTN.US,D,20070323,000000,18.5896,20.0635,18.5017,19.9283,2805446.2188354,0
+ADTN.US,D,20070326,000000,19.8257,19.9836,19.3142,19.4583,1804713.4859369,0
+ADTN.US,D,20070327,000000,19.3428,19.4495,19.093,19.1543,1360570.580358,0
+ADTN.US,D,20070328,000000,18.9983,19.2342,18.6261,19.1721,2463374.290175,0
+ADTN.US,D,20070329,000000,19.3844,19.6676,18.8344,19.0447,1294058.7888035,0
+ADTN.US,D,20070330,000000,19.2895,19.3844,18.9894,19.1958,682211.28188919,0
+ADTN.US,D,20070402,000000,19.2836,19.3607,19.0062,19.1168,544107.09167066,0
+ADTN.US,D,20070403,000000,19.2274,19.3704,19.1958,19.2412,591239.4462592,0
+ADTN.US,D,20070404,000000,19.4396,19.7575,19.4396,19.6736,1403389.0781526,0
+ADTN.US,D,20070405,000000,19.7575,19.8563,19.6302,19.7002,760395.50492853,0
+ADTN.US,D,20070409,000000,19.7951,19.9451,19.4308,19.6065,970387.85483089,0
+ADTN.US,D,20070410,000000,19.4396,19.643,19.336,19.4258,701343.5760852,0
+ADTN.US,D,20070411,000000,19.9836,19.9836,19.4653,19.5256,1424066.0146615,0
+ADTN.US,D,20070412,000000,19.487,19.5176,19.2274,19.4091,1039629.3585385,0
+ADTN.US,D,20070413,000000,19.3844,19.954,19.3704,19.9026,2303168.0409988,0
+ADTN.US,D,20070416,000000,20.1031,20.1899,19.6242,19.7002,1916893.0073033,0
+ADTN.US,D,20070417,000000,20.6234,21.4073,20.2374,20.9176,5294642.8769617,0
+ADTN.US,D,20070418,000000,20.7171,21.0163,20.6066,20.8258,1442790.1181349,0
+ADTN.US,D,20070419,000000,20.5987,21.037,20.5128,20.9077,1384994.160746,0
+ADTN.US,D,20070420,000000,21.1456,21.1694,20.7082,20.9176,1025652.624587,0
+ADTN.US,D,20070423,000000,20.3194,20.9857,20.037,20.8258,1360024.6379274,0
+ADTN.US,D,20070424,000000,20.7891,21.1357,20.731,20.8573,1338473.5858013,0
+ADTN.US,D,20070425,000000,20.9463,21.2058,20.8386,21.1199,909953.34450746,0
+ADTN.US,D,20070426,000000,21.0962,21.1614,20.89,21.0084,814999.87679083,0
+ADTN.US,D,20070427,000000,20.9254,21.1456,20.5592,20.7024,1038229.5580949,0
+ADTN.US,D,20070430,000000,20.5592,20.6697,20.0448,20.0635,1846122.0544858,0
+ADTN.US,D,20070501,000000,20.023,20.2995,19.7654,20.2294,1484685.8820626,0
+ADTN.US,D,20070502,000000,20.1179,20.6539,20.11,20.5424,1055357.3623649,0
+ADTN.US,D,20070503,000000,20.5424,20.6312,20.1555,20.4319,1124731.5533794,0
+ADTN.US,D,20070504,000000,20.4576,20.4733,20.0962,20.1899,960503.15690834,0
+ADTN.US,D,20070507,000000,20.2374,20.4121,20.023,20.0784,784695.51393147,0
+ADTN.US,D,20070508,000000,20.0872,20.4871,19.7871,20.3618,1025553.3623269,0
+ADTN.US,D,20070509,000000,20.2294,20.6697,20.181,20.5592,823937.53172151,0
+ADTN.US,D,20070510,000000,20.4259,20.6619,20.181,20.2067,1429724.9763681,0
+ADTN.US,D,20070511,000000,20.3134,20.6619,20.1899,20.5424,1039762.0458454,0
+ADTN.US,D,20070514,000000,20.5128,20.89,20.3538,20.4783,1336613.9377446,0
+ADTN.US,D,20070515,000000,20.5493,20.8198,20.266,20.3194,947444.0924227,0
+ADTN.US,D,20070516,000000,20.4407,20.6312,20.3884,20.6066,1065953.1021914,0
+ADTN.US,D,20070517,000000,20.5286,20.5652,20.1248,20.3538,1107850.8918795,0
+ADTN.US,D,20070518,000000,20.4644,20.9077,20.3706,20.8198,1484844.9042548,0
+ADTN.US,D,20070521,000000,20.7645,21.0618,20.6539,20.8198,661441.16040137,0
+ADTN.US,D,20070522,000000,20.7891,20.9254,20.494,20.7468,737921.71893557,0
+ADTN.US,D,20070523,000000,20.8307,21.0282,20.6777,20.731,899832.6454971,0
+ADTN.US,D,20070524,000000,20.6619,20.7557,20.181,20.3134,1324373.2804647,0
+ADTN.US,D,20070525,000000,20.3449,20.4783,20.266,20.4576,1060878.5723634,0
+ADTN.US,D,20070529,000000,20.3706,20.9463,20.3706,20.5592,793872.20859058,0
+ADTN.US,D,20070530,000000,20.4259,20.8573,20.3538,20.7814,864768.75855352,0
+ADTN.US,D,20070531,000000,20.8051,21.3934,20.7981,21.3353,1575492.6182191,0
+ADTN.US,D,20070601,000000,21.3856,21.662,21.1357,21.2581,1472323.6791581,0
+ADTN.US,D,20070604,000000,21.2414,21.5277,21.1199,21.3579,849944.24387021,0
+ADTN.US,D,20070605,000000,21.2494,21.2828,20.8573,21.1694,671430.18498505,0
+ADTN.US,D,20070606,000000,21.0538,21.0538,20.5493,20.731,744032.42521353,0
+ADTN.US,D,20070607,000000,20.8129,21.0084,20.4576,20.4871,980570.33953375,0
+ADTN.US,D,20070608,000000,19.9836,20.5898,19.3607,20.574,1450792.8846362,0
+ADTN.US,D,20070611,000000,20.4783,20.6312,20.2591,20.5365,1014788.471506,0
+ADTN.US,D,20070612,000000,20.494,20.6066,20.0962,20.3538,1470199.6693677,0
+ADTN.US,D,20070613,000000,20.3795,20.6312,20.181,20.5592,1127900.8555415,0
+ADTN.US,D,20070614,000000,20.574,20.7891,20.494,20.5493,1152688.059923,0
+ADTN.US,D,20070615,000000,20.7734,20.8198,20.4783,20.8198,1219699.2014188,0
+ADTN.US,D,20070618,000000,20.7814,21.0459,20.7251,20.8663,582752.52301984,0
+ADTN.US,D,20070619,000000,20.7171,20.7734,20.3538,20.6155,1420036.7772053,0
+ADTN.US,D,20070620,000000,20.494,20.574,19.6065,19.6825,2741911.2822038,0
+ADTN.US,D,20070621,000000,19.6736,20.0784,19.5917,20.029,1995848.0321789,0
+ADTN.US,D,20070622,000000,19.9373,19.9757,19.4495,19.5828,2427252.9562972,0
+ADTN.US,D,20070625,000000,19.5828,19.7082,19.2274,19.4495,1335580.7999353,0
+ADTN.US,D,20070626,000000,19.4801,19.6736,19.2342,19.3428,1020984.2597212,0
+ADTN.US,D,20070627,000000,19.2342,19.7477,19.2342,19.7477,1035530.2323481,0
+ADTN.US,D,20070628,000000,19.715,20.5286,19.6905,20.3706,2676010.2574129,0
+ADTN.US,D,20070629,000000,20.4121,20.6777,20.3281,20.4733,1795421.3229344,0
+ADTN.US,D,20070702,000000,20.6155,20.6234,20.3884,20.5424,610190.43489849,0
+ADTN.US,D,20070703,000000,20.5592,20.7171,20.5365,20.5652,390609.14809351,0
+ADTN.US,D,20070705,000000,20.6312,20.8129,20.4644,20.6777,753771.26838652,0
+ADTN.US,D,20070706,000000,20.6234,20.648,20.3884,20.5207,614624.82443685,0
+ADTN.US,D,20070709,000000,20.4576,20.4576,20.1465,20.3449,960809.0467303,0
+ADTN.US,D,20070710,000000,20.2591,20.2827,20.0143,20.11,1276954.2807782,0
+ADTN.US,D,20070711,000000,20.1179,20.2374,19.8474,20.1722,887985.9986171,0
+ADTN.US,D,20070712,000000,20.2216,20.4061,20.1632,20.3795,960014.94864943,0
+ADTN.US,D,20070713,000000,20.2827,21.5356,20.1979,21.4172,3101360.1836646,0
+ADTN.US,D,20070716,000000,21.2285,21.3658,20.6934,21.0805,1621002.3387188,0
+ADTN.US,D,20070717,000000,20.9176,22.2445,20.418,21.7666,3382070.8166137,0
+ADTN.US,D,20070718,000000,21.7341,22.0185,21.3353,21.9473,2102895.2895456,0
+ADTN.US,D,20070719,000000,22.0332,22.4192,21.9177,22.277,1295256.0132059,0
+ADTN.US,D,20070720,000000,22.2287,22.3186,21.7805,21.8832,801505.27381695,0
+ADTN.US,D,20070723,000000,21.892,22.6394,21.8269,22.1359,1351069.7640332,0
+ADTN.US,D,20070724,000000,22.0747,22.3907,21.5218,21.6798,1434060.1036462,0
+ADTN.US,D,20070725,000000,21.7084,22.0559,21.5525,21.7805,1077889.8954097,0
+ADTN.US,D,20070726,000000,21.2828,21.3707,20.7024,21.1032,1284697.7499469,0
+ADTN.US,D,20070727,000000,21.1032,21.1269,20.5128,20.6697,1329169.2682364,0
+ADTN.US,D,20070730,000000,20.6934,20.9857,20.3884,20.882,865822.15396692,0
+ADTN.US,D,20070731,000000,21.0875,21.0875,20.4644,20.5652,946782.68164871,0
+ADTN.US,D,20070801,000000,20.5424,20.8663,20.1899,20.5987,1573604.6095166,0
+ADTN.US,D,20070802,000000,20.6539,20.9857,20.574,20.89,1259595.5398214,0
+ADTN.US,D,20070803,000000,20.89,20.89,20.023,20.1899,2072709.4336702,0
+ADTN.US,D,20070806,000000,20.3449,20.3449,19.2836,19.6065,2655549.0643877,0
+ADTN.US,D,20070807,000000,19.5009,19.7951,19.3428,19.4939,2278037.4702276,0
+ADTN.US,D,20070808,000000,19.6736,19.9126,19.4583,19.643,2321365.4467654,0
+ADTN.US,D,20070809,000000,19.4091,19.7387,19.2412,19.5097,2076047.8868265,0
+ADTN.US,D,20070810,000000,19.2659,20.181,18.9726,19.8404,1521539.5283286,0
+ADTN.US,D,20070813,000000,19.9283,20.3134,19.8563,20.0635,658894.7795655,0
+ADTN.US,D,20070814,000000,20.037,20.2067,19.7744,19.7744,459108.21061074,0
+ADTN.US,D,20070815,000000,19.715,20.0784,19.557,19.5917,571886.34417846,0
+ADTN.US,D,20070816,000000,19.4722,19.8167,19.2579,19.8167,1519606.9528972,0
+ADTN.US,D,20070817,000000,20.504,20.882,20.1386,20.5207,1608554.0409969,0
+ADTN.US,D,20070820,000000,20.494,20.89,20.494,20.7734,905583.77930223,0
+ADTN.US,D,20070821,000000,20.6846,21.196,20.6777,21.037,739819.85644011,0
+ADTN.US,D,20070822,000000,21.196,21.3658,21.0716,21.1269,757579.69795808,0
+ADTN.US,D,20070823,000000,21.2828,21.3579,20.6846,21.0163,851789.71160409,0
+ADTN.US,D,20070824,000000,20.9463,21.2335,20.8663,21.2058,552281.03492662,0
+ADTN.US,D,20070827,000000,21.2058,21.2058,20.8573,20.9768,399725.0699403,0
+ADTN.US,D,20070828,000000,20.8475,20.8475,20.2995,20.3134,607387.79537069,0
+ADTN.US,D,20070829,000000,20.4783,20.7981,20.4407,20.7891,678558.83586923,0
+ADTN.US,D,20070830,000000,20.5819,21.0805,20.418,20.7981,827200.01886245,0
+ADTN.US,D,20070831,000000,21.037,21.1821,20.8573,21.0716,469045.57830394,0
+ADTN.US,D,20070904,000000,20.969,21.1199,20.7251,20.8258,928760.5041576,0
+ADTN.US,D,20070905,000000,20.7251,20.7468,20.2591,20.504,1285543.5049183,0
+ADTN.US,D,20070906,000000,20.5128,20.6155,19.9757,20.2216,1225157.6128447,0
+ADTN.US,D,20070907,000000,19.9609,20.0013,19.4801,19.6242,1250291.2222564,0
+ADTN.US,D,20070910,000000,19.6825,19.8098,19.2342,19.6905,1141130.0839016,0
+ADTN.US,D,20070911,000000,19.6736,20.181,19.4939,20.0962,770640.78820412,0
+ADTN.US,D,20070912,000000,20.0013,20.2462,19.8898,20.0547,546374.9304501,0
+ADTN.US,D,20070913,000000,20.0143,20.1031,19.7387,19.8315,519042.3581128,0
+ADTN.US,D,20070914,000000,19.7082,20.0063,19.5256,19.954,718715.48448457,0
+ADTN.US,D,20070917,000000,19.9373,19.9451,19.4939,19.6153,974144.62751196,0
+ADTN.US,D,20070918,000000,19.7082,20.1979,19.6381,20.0547,1028361.0662556,0
+ADTN.US,D,20070919,000000,20.1386,20.6539,20.1179,20.4733,841362.10989156,0
+ADTN.US,D,20070920,000000,20.4121,20.8475,20.3538,20.8198,649012.10740336,0
+ADTN.US,D,20070921,000000,21.0163,21.0962,20.7734,20.8198,863972.63471222,0
+ADTN.US,D,20070924,000000,19.2836,19.4308,17.4631,18.0041,5470854.6591405,0
+ADTN.US,D,20070925,000000,18.2401,18.2401,17.2024,17.6102,2174059.2398827,0
+ADTN.US,D,20070926,000000,17.7079,17.9508,17.5638,17.5776,1052331.8891919,0
+ADTN.US,D,20070927,000000,17.6743,18.3309,17.5776,18.1325,1043606.9391043,0
+ADTN.US,D,20070928,000000,18.0653,18.3378,17.9094,18.1591,1063298.3431736,0
+ADTN.US,D,20071001,000000,18.1325,18.7071,18.0229,18.4681,885746.52048339,0
+ADTN.US,D,20071002,000000,18.551,18.5826,17.6665,17.9904,1700966.1922787,0
+ADTN.US,D,20071003,000000,17.856,17.9744,17.7079,17.9094,597162.76969921,0
+ADTN.US,D,20071004,000000,18.0041,18.09,17.8313,18.0486,658810.71050847,0
+ADTN.US,D,20071005,000000,18.2173,18.6043,17.9657,18.3062,767547.45205745,0
+ADTN.US,D,20071008,000000,18.2262,18.4849,18.1413,18.4207,486849.98655094,0
+ADTN.US,D,20071009,000000,18.4444,18.4602,18.2015,18.2775,439450.23158822,0
+ADTN.US,D,20071010,000000,18.6735,18.9044,18.4602,18.6656,959133.74287091,0
+ADTN.US,D,20071011,000000,18.7159,18.7228,17.8482,18.1591,930798.41913046,0
+ADTN.US,D,20071012,000000,18.2095,18.3783,17.7455,17.7988,1282337.7390689,0
+ADTN.US,D,20071015,000000,17.7355,18.1236,17.388,17.626,1408357.255559,0
+ADTN.US,D,20071016,000000,18.2095,19.2342,17.6576,18.9509,3669627.5068698,0
+ADTN.US,D,20071017,000000,19.0793,19.1543,18.173,18.4148,1305989.5047404,0
+ADTN.US,D,20071018,000000,18.4287,18.8857,18.3615,18.7228,1030974.2971851,0
+ADTN.US,D,20071019,000000,18.7376,18.8551,18.013,18.1513,854613.62161618,0
+ADTN.US,D,20071022,000000,18.0041,18.87,17.8639,18.6735,921570.06758089,0
+ADTN.US,D,20071023,000000,18.8265,18.9371,18.4602,18.6833,829915.55069259,0
+ADTN.US,D,20071024,000000,18.5323,18.5323,17.9508,18.1236,1231110.3098107,0
+ADTN.US,D,20071025,000000,18.0308,18.2479,17.5776,17.8787,1679176.1004244,0
+ADTN.US,D,20071026,000000,17.9271,18.9134,17.8392,18.8077,1531739.231995,0
+ADTN.US,D,20071029,000000,18.8482,19.4308,18.7999,19.0693,1309376.5761466,0
+ADTN.US,D,20071030,000000,19.093,19.566,18.5166,18.9214,675036.03851555,0
+ADTN.US,D,20071031,000000,18.9726,19.1335,18.5679,18.9726,538999.13679583,0
+ADTN.US,D,20071101,000000,18.7376,18.785,17.7228,17.7829,1548836.6498588,0
+ADTN.US,D,20071102,000000,17.9271,18.4534,17.8155,18.1513,762596.49361443,0
+ADTN.US,D,20071105,000000,17.9904,18.2095,17.626,17.9182,713311.76858984,0
+ADTN.US,D,20071106,000000,17.9429,18.0229,17.4384,17.9508,591763.10532529,0
+ADTN.US,D,20071107,000000,17.7286,18.2608,17.7,17.9024,813721.62197186,0
+ADTN.US,D,20071108,000000,18.09,18.2479,17.5411,18.013,1053299.1897879,0
+ADTN.US,D,20071109,000000,17.7829,18.0742,17.618,17.8955,1142309.0764604,0
+ADTN.US,D,20071112,000000,17.7918,18.4781,17.7918,18.1077,849734.57766773,0
+ADTN.US,D,20071113,000000,18.3062,18.4444,18.0229,18.323,525013.28692245,0
+ADTN.US,D,20071114,000000,18.399,18.5234,17.9824,18.0653,1235677.3866559,0
+ADTN.US,D,20071115,000000,18.013,18.165,17.618,17.7751,796161.31785433,0
+ADTN.US,D,20071116,000000,17.7988,17.9094,17.5716,17.7523,754275.68272871,0
+ADTN.US,D,20071119,000000,17.618,17.856,17.3435,17.4048,1215710.4791708,0
+ADTN.US,D,20071120,000000,17.3653,17.5716,16.9191,17.2805,1208709.4511924,0
+ADTN.US,D,20071121,000000,17.2024,17.3209,16.8461,16.8638,966600.69574364,0
+ADTN.US,D,20071123,000000,16.9477,17.5253,16.9477,17.3435,238308.4289189,0
+ADTN.US,D,20071126,000000,17.3209,17.4315,16.7276,16.7276,831478.42484922,0
+ADTN.US,D,20071127,000000,16.8371,17.4838,16.6841,17.2883,1007471.4249037,0
+ADTN.US,D,20071128,000000,17.3802,17.8857,17.1076,17.7988,1029082.2369617,0
+ADTN.US,D,20071129,000000,17.5776,17.6665,17.2805,17.2805,718327.55136598,0
+ADTN.US,D,20071130,000000,17.4217,17.4917,17.004,17.0988,673376.94073944,0
+ADTN.US,D,20071203,000000,16.9714,17.2626,16.6574,16.7581,669754.88112565,0
+ADTN.US,D,20071204,000000,17.011,17.011,16.5527,16.6841,1002227.7440813,0
+ADTN.US,D,20071205,000000,16.8875,17.3722,16.7345,17.1757,697021.61624961,0
+ADTN.US,D,20071206,000000,16.7493,17.2024,16.6989,16.8795,1051840.6422924,0
+ADTN.US,D,20071207,000000,16.8795,16.9032,16.3326,16.4452,1239457.4555817,0
+ADTN.US,D,20071210,000000,16.459,16.7888,16.1609,16.5084,1204074.5113734,0
+ADTN.US,D,20071211,000000,16.5311,17.0207,16.306,16.3158,1055200.365933,0
+ADTN.US,D,20071212,000000,16.5764,17.0988,16.5764,16.7888,1155464.3645655,0
+ADTN.US,D,20071213,000000,16.6989,17.011,16.6486,16.9615,989546.48391223,0
+ADTN.US,D,20071214,000000,16.774,16.926,16.546,16.5527,569927.4338616,0
+ADTN.US,D,20071217,000000,17.1757,17.8718,16.9615,17.476,1917953.4928783,0
+ADTN.US,D,20071218,000000,17.6023,17.7355,17.3041,17.618,1036689.980183,0
+ADTN.US,D,20071219,000000,17.618,18.0308,17.4384,17.7286,802287.21733538,0
+ADTN.US,D,20071220,000000,17.8955,17.8955,17.082,17.5016,1040064.8970268,0
+ADTN.US,D,20071221,000000,17.7592,18.1077,17.6833,17.856,1629885.2981185,0
+ADTN.US,D,20071224,000000,17.856,18.0831,17.618,17.8639,220390.57808892,0
+ADTN.US,D,20071226,000000,17.7355,18.0486,17.626,17.9182,388293.70394442,0
+ADTN.US,D,20071227,000000,17.8718,17.9271,17.1846,17.1846,507756.84686646,0
+ADTN.US,D,20071228,000000,17.1846,17.4631,17.0297,17.1156,534073.50035796,0
+ADTN.US,D,20071231,000000,17.0207,17.3041,16.6259,16.8549,1439667.4084622,0
+ADTN.US,D,20080102,000000,16.8223,17.0434,15.9762,16.4945,1205327.4441873,0
+ADTN.US,D,20080103,000000,16.4945,16.7888,16.4857,16.691,903095.13263805,0
+ADTN.US,D,20080104,000000,16.4768,16.7808,16.2142,16.2813,978602.31329505,0
+ADTN.US,D,20080107,000000,16.2477,16.5697,15.9762,16.1609,1465800.7306366,0
+ADTN.US,D,20080108,000000,16.1519,16.3099,15.4292,15.4362,1041671.3250322,0
+ADTN.US,D,20080109,000000,15.3878,15.452,14.4647,15.1992,2507743.5075637,0
+ADTN.US,D,20080110,000000,15.1054,15.8213,14.8991,15.7196,1330180.1226812,0
+ADTN.US,D,20080111,000000,15.5587,15.6652,15.1054,15.1727,953416.03411257,0
+ADTN.US,D,20080114,000000,15.2555,15.6859,15.2071,15.4678,876489.80828808,0
+ADTN.US,D,20080115,000000,15.2703,15.7403,15.2624,15.4598,964041.14746511,0
+ADTN.US,D,20080116,000000,15.4292,15.9455,15.4135,15.6405,1492731.1895324,0
+ADTN.US,D,20080117,000000,15.7343,16.0177,15.2476,15.3878,1344662.2838551,0
+ADTN.US,D,20080118,000000,15.3878,15.9111,15.2555,15.3463,1784880.2786388,0
+ADTN.US,D,20080122,000000,14.8043,16.9557,14.6454,16.1846,4872703.3183609,0
+ADTN.US,D,20080123,000000,15.7976,16.2142,15.3166,15.6859,2014923.6050834,0
+ADTN.US,D,20080124,000000,15.9605,16.0335,15.4362,15.6731,1176112.9404287,0
+ADTN.US,D,20080125,000000,15.8123,15.9535,15.602,15.7669,1132710.0107557,0
+ADTN.US,D,20080128,000000,15.7343,16.7069,15.7343,16.6071,1635729.6169025,0
+ADTN.US,D,20080129,000000,16.6259,16.7493,16.2626,16.4363,755719.03702113,0
+ADTN.US,D,20080130,000000,16.3099,16.8065,16.1194,16.2723,913333.3257522,0
+ADTN.US,D,20080131,000000,16.1846,16.6574,15.9111,16.4048,968977.92558525,0
+ADTN.US,D,20080201,000000,16.4135,16.5607,16.0335,16.2892,1444332.7346874,0
+ADTN.US,D,20080204,000000,16.2892,16.4048,16.1037,16.1924,576465.57558616,0
+ADTN.US,D,20080205,000000,15.836,16.0977,15.5587,15.5931,775025.54661243,0
+ADTN.US,D,20080206,000000,15.7106,15.8213,15.2397,15.292,795783.51353778,0
+ADTN.US,D,20080207,000000,15.2703,15.5053,15.1281,15.2703,925486.87533438,0
+ADTN.US,D,20080208,000000,15.2703,15.5438,15.143,15.2862,661149.45090227,0
+ADTN.US,D,20080211,000000,15.3326,15.528,14.9938,15.3543,710029.02384478,0
+ADTN.US,D,20080212,000000,15.4036,15.5587,15.2397,15.372,727541.72259268,0
+ADTN.US,D,20080213,000000,15.528,15.6859,15.3463,15.6188,560377.99928698,0
+ADTN.US,D,20080214,000000,15.6731,15.8706,15.3079,15.4036,1002935.7473448,0
+ADTN.US,D,20080215,000000,15.3079,15.4678,14.9938,15.134,532044.70130693,0
+ADTN.US,D,20080219,000000,15.2862,15.4362,15.2071,15.2476,1238681.5893445,0
+ADTN.US,D,20080220,000000,15.2071,15.4748,15.1133,15.3878,785411.62023654,0
+ADTN.US,D,20080221,000000,15.452,15.5665,14.8586,14.8666,717315.68404099,0
+ADTN.US,D,20080222,000000,14.8833,15.0018,14.6247,14.8526,647107.89261759,0
+ADTN.US,D,20080225,000000,14.8526,15.452,14.7974,15.3326,736737.66197569,0
+ADTN.US,D,20080226,000000,15.2989,15.7274,15.292,15.4965,667783.81624633,0
+ADTN.US,D,20080227,000000,15.3374,15.611,15.2703,15.292,664505.1230221,0
+ADTN.US,D,20080228,000000,15.2782,15.3463,14.8912,14.9149,485398.52921689,0
+ADTN.US,D,20080229,000000,14.7717,14.8309,14.5051,14.5229,771123.932062,0
+ADTN.US,D,20080303,000000,14.5525,15.0719,14.5525,14.9702,3052716.6118099,0
+ADTN.US,D,20080304,000000,14.7876,14.8449,14.4123,14.7806,1246082.7050039,0
+ADTN.US,D,20080305,000000,14.8526,14.9702,14.5585,14.6553,721482.67320518,0
+ADTN.US,D,20080306,000000,14.5852,14.7244,14.2604,14.2604,737974.38870624,0
+ADTN.US,D,20080307,000000,14.1497,14.6088,14.1211,14.3472,955668.67968893,0
+ADTN.US,D,20080310,000000,14.3976,14.5141,14.0541,14.0541,1106928.1580126,0
+ADTN.US,D,20080311,000000,14.4123,14.6454,13.9987,14.2514,2252015.5648758,0
+ADTN.US,D,20080312,000000,14.3087,14.68,14.1497,14.3225,1050924.9985869,0
+ADTN.US,D,20080313,000000,14.1744,14.2357,13.9119,14.1428,1383444.454032,0
+ADTN.US,D,20080314,000000,14.2287,14.2682,13.7331,13.82,1224503.2922321,0
+ADTN.US,D,20080317,000000,13.6462,13.9621,13.5356,13.6532,1106139.1243328,0
+ADTN.US,D,20080318,000000,13.8654,14.7876,13.82,14.7876,1638948.5501946,0
+ADTN.US,D,20080319,000000,14.8912,15.134,14.3542,14.3542,849384.12111674,0
+ADTN.US,D,20080320,000000,14.4953,14.8449,14.213,14.5438,1872323.2396339,0
+ADTN.US,D,20080324,000000,14.599,15.0551,14.5901,14.9386,1107324.1941728,0
+ADTN.US,D,20080325,000000,14.8309,15.0797,14.7105,14.9228,768014.38983204,0
+ADTN.US,D,20080326,000000,14.9702,15.0719,14.8369,14.9149,886223.58706004,0
+ADTN.US,D,20080327,000000,14.9307,15.0719,14.7974,14.8586,622700.51831291,0
+ADTN.US,D,20080328,000000,14.8912,15.0185,14.4953,14.5358,961805.72085223,0
+ADTN.US,D,20080331,000000,14.5901,14.5901,14.3709,14.5852,1752085.2433549,0
+ADTN.US,D,20080401,000000,14.7717,15.0343,14.68,15.0265,885510.51939559,0
+ADTN.US,D,20080402,000000,15.1133,15.7196,15.063,15.3374,1011195.7854181,0
+ADTN.US,D,20080403,000000,15.292,15.4292,15.0797,15.292,595112.70016388,0
+ADTN.US,D,20080404,000000,15.3543,15.3543,15.1054,15.2071,687563.34089346,0
+ADTN.US,D,20080407,000000,15.3543,15.372,14.8991,14.9781,959200.59296445,0
+ADTN.US,D,20080408,000000,14.8991,15.143,14.8221,15.1281,871989.58153637,0
+ADTN.US,D,20080409,000000,15.1587,15.1727,14.7332,14.8666,649258.23729323,0
+ADTN.US,D,20080410,000000,14.8369,15.1904,14.8369,15.0719,823868.65586756,0
+ADTN.US,D,20080411,000000,14.9938,15.1518,14.7717,14.8912,843038.42663115,0
+ADTN.US,D,20080414,000000,14.7717,15.1667,14.6957,15.0472,1314094.5721424,0
+ADTN.US,D,20080415,000000,16.6841,16.7345,15.8785,16.2389,4430211.4075165,0
+ADTN.US,D,20080416,000000,17.5016,17.934,17.1936,17.7286,3724662.3528193,0
+ADTN.US,D,20080417,000000,17.5846,17.7455,17.3435,17.3505,1860798.6886592,0
+ADTN.US,D,20080418,000000,17.5846,18.2963,17.4137,17.8857,2024408.2153248,0
+ADTN.US,D,20080421,000000,17.7829,18.09,17.5846,18.0308,1035279.0380571,0
+ADTN.US,D,20080422,000000,17.9271,18.2775,17.7286,18.1591,2455005.8739196,0
+ADTN.US,D,20080423,000000,18.165,18.4089,17.9744,18.1937,862938.48402272,0
+ADTN.US,D,20080424,000000,18.2479,18.6577,17.9429,18.3842,2451581.3259458,0
+ADTN.US,D,20080425,000000,18.4207,18.5896,18.1077,18.5323,1240681.0148695,0
+ADTN.US,D,20080428,000000,18.4681,19.2274,18.3378,18.7376,1631802.6803469,0
+ADTN.US,D,20080429,000000,18.633,18.8482,18.2015,18.7228,658220.20134884,0
+ADTN.US,D,20080430,000000,18.7999,18.8265,18.5166,18.6508,1313322.7574261,0
+ADTN.US,D,20080501,000000,18.5826,18.9894,18.4287,18.8551,636154.60607856,0
+ADTN.US,D,20080502,000000,18.9044,18.9214,18.3842,18.4938,882954.00975766,0
+ADTN.US,D,20080505,000000,18.4938,18.8167,18.3309,18.4148,1675980.4633769,0
+ADTN.US,D,20080506,000000,18.3694,18.8077,18.1798,18.6893,878169.16366829,0
+ADTN.US,D,20080507,000000,18.7555,18.9983,18.2698,18.3842,787122.37490312,0
+ADTN.US,D,20080508,000000,18.4148,18.5728,18.0486,18.4681,913506.5282673,0
+ADTN.US,D,20080509,000000,18.3536,18.8167,18.2698,18.6123,564958.24357489,0
+ADTN.US,D,20080512,000000,18.8077,19.1809,18.7782,19.0693,800835.76000132,0
+ADTN.US,D,20080513,000000,19.0793,19.1543,18.7999,19.0693,496625.29341132,0
+ADTN.US,D,20080514,000000,19.0843,19.7239,19.0378,19.5009,1155928.2636996,0
+ADTN.US,D,20080515,000000,19.5097,19.7082,19.4653,19.7002,580050.15863237,0
+ADTN.US,D,20080516,000000,19.7812,19.7951,19.4396,19.7239,778846.13074644,0
+ADTN.US,D,20080519,000000,19.6519,19.8563,19.3428,19.4495,884789.34868949,0
+ADTN.US,D,20080520,000000,19.336,19.4308,18.7919,19.0606,1186932.5267807,0
+ADTN.US,D,20080521,000000,19.1335,19.5917,18.633,18.6982,1179626.6218605,0
+ADTN.US,D,20080522,000000,18.7159,19.2274,18.4207,18.9214,908966.79918758,0
+ADTN.US,D,20080523,000000,18.7228,18.9983,18.5896,18.8482,942667.34937498,0
+ADTN.US,D,20080527,000000,18.9134,19.2984,18.7228,19.0378,895187.57687606,0
+ADTN.US,D,20080528,000000,19.1642,19.1809,18.9044,19.0447,682809.89409045,0
+ADTN.US,D,20080529,000000,18.9509,19.8563,18.9214,19.5176,1175089.9314214,0
+ADTN.US,D,20080530,000000,19.5009,19.7744,19.4801,19.6242,778052.03266557,0
+ADTN.US,D,20080602,000000,19.6153,19.954,18.7071,19.1642,919738.78016989,0
+ADTN.US,D,20080603,000000,19.2579,19.2579,18.7308,18.8414,927009.23428281,0
+ADTN.US,D,20080604,000000,18.7376,19.2342,18.6419,19.0693,734872.94951791,0
+ADTN.US,D,20080605,000000,19.0843,19.643,19.0378,19.487,729138.02179608,0
+ADTN.US,D,20080606,000000,19.2984,19.3784,18.8957,18.9894,489716.43753165,0
+ADTN.US,D,20080609,000000,18.9578,19.1395,18.5728,18.8857,563982.83993729,0
+ADTN.US,D,20080610,000000,18.7228,19.0378,18.5975,18.8077,749776.46885721,0
+ADTN.US,D,20080611,000000,18.7632,18.9044,18.5096,18.5096,357461.63049816,0
+ADTN.US,D,20080612,000000,18.6833,19.1958,18.6735,18.9578,708885.48209311,0
+ADTN.US,D,20080613,000000,19.1473,19.2836,18.9983,19.2836,533023.14358515,0
+ADTN.US,D,20080616,000000,19.25,19.6825,19.023,19.643,643306.55320748,0
+ADTN.US,D,20080617,000000,19.5493,19.6302,19.3142,19.5009,611110.13012481,0
+ADTN.US,D,20080618,000000,19.4495,19.4583,19.0131,19.2737,810528.01068488,0
+ADTN.US,D,20080619,000000,19.2737,19.8474,19.1642,19.6065,1137126.1684504,0
+ADTN.US,D,20080620,000000,19.5413,20.0063,19.2895,19.9126,1895923.3484151,0
+ADTN.US,D,20080623,000000,19.9283,20.6777,19.7082,20.2462,1859876.9676725,0
+ADTN.US,D,20080624,000000,20.1722,20.1722,19.3517,19.7002,1564011.6210931,0
+ADTN.US,D,20080625,000000,19.6676,20.3449,19.6302,20.1722,1272847.0515462,0
+ADTN.US,D,20080626,000000,19.9026,20.0143,19.3784,19.5009,885520.64819764,0
+ADTN.US,D,20080627,000000,19.4495,19.7387,19.2274,19.5009,1354086.1212844,0
+ADTN.US,D,20080630,000000,19.4308,19.6065,18.7465,18.7919,1553085.6823196,0
+ADTN.US,D,20080701,000000,18.7632,19.2836,18.4602,19.1473,1559040.405046,0
+ADTN.US,D,20080702,000000,19.093,19.1473,18.7712,18.9291,1036113.6513463,0
+ADTN.US,D,20080703,000000,18.945,19.1335,18.5166,18.5166,727814.18736788,0
+ADTN.US,D,20080707,000000,20.1031,20.418,19.3142,19.6153,3019052.5253099,0
+ADTN.US,D,20080708,000000,19.4396,20.5898,19.4396,20.5424,2323516.8043213,0
+ADTN.US,D,20080709,000000,20.5365,20.5365,19.4396,19.557,2172690.8387254,0
+ADTN.US,D,20080710,000000,19.4396,20.1248,19.4258,19.7812,2187309.7387271,0
+ADTN.US,D,20080711,000000,19.6242,20.0962,19.4308,19.9916,1444830.0588681,0
+ADTN.US,D,20080714,000000,20.11,20.3884,19.3607,19.5256,2411424.6773306,0
+ADTN.US,D,20080715,000000,20.7814,20.89,18.5599,18.9044,5781849.3973449,0
+ADTN.US,D,20080716,000000,18.173,18.2095,17.3041,17.856,4933564.2512508,0
+ADTN.US,D,20080717,000000,17.934,18.2698,17.6833,18.0653,2684336.1326997,0
+ADTN.US,D,20080718,000000,18.1325,18.2173,17.6921,18.0742,2595978.5408793,0
+ADTN.US,D,20080721,000000,18.0989,18.5599,17.8313,18.09,2258524.3330745,0
+ADTN.US,D,20080722,000000,18.0229,18.5412,17.6833,18.3921,1488145.8808435,0
+ADTN.US,D,20080723,000000,18.5166,18.5599,17.238,18.09,3614675.7170972,0
+ADTN.US,D,20080724,000000,18.1413,18.2401,17.6486,17.7228,1726307.4421327,0
+ADTN.US,D,20080725,000000,17.8482,18.0989,17.5846,17.9824,1265265.6432102,0
+ADTN.US,D,20080728,000000,17.9024,17.9744,17.3979,17.5638,2257644.1401761,0
+ADTN.US,D,20080729,000000,17.626,17.9587,17.5164,17.8639,1435083.1126535,0
+ADTN.US,D,20080730,000000,17.9657,18.0653,17.5411,17.6486,921079.83356157,0
+ADTN.US,D,20080731,000000,17.4838,17.9824,17.4838,17.626,906218.85519088,0
+ADTN.US,D,20080801,000000,17.7751,18.3457,17.5846,18.165,1920672.063349,0
+ADTN.US,D,20080804,000000,18.0041,18.09,17.5253,17.8313,1391766.277798,0
+ADTN.US,D,20080805,000000,18.0653,18.2608,17.8313,17.9962,842012.3789833,0
+ADTN.US,D,20080806,000000,17.934,18.1325,17.6486,17.9657,1006878.8899836,0
+ADTN.US,D,20080807,000000,17.9271,17.9271,17.4838,17.5321,1683629.7346866,0
+ADTN.US,D,20080808,000000,17.5776,18.3842,17.4137,18.173,1455636.4777774,0
+ADTN.US,D,20080811,000000,18.0831,19.1335,18.0357,18.9983,1971130.7165314,0
+ADTN.US,D,20080812,000000,18.8414,19.1958,18.5323,18.6833,2254342.1507072,0
+ADTN.US,D,20080813,000000,18.1325,18.1413,17.2548,17.7918,3361962.1059,0
+ADTN.US,D,20080814,000000,17.6743,17.8718,17.4838,17.6921,1704812.0984179,0
+ADTN.US,D,20080815,000000,17.856,18.3783,17.4048,17.7455,1634727.8783795,0
+ADTN.US,D,20080818,000000,17.7455,17.9508,17.4917,17.6665,1080106.0772987,0
+ADTN.US,D,20080819,000000,17.5716,17.7829,17.3979,17.7455,1807006.6467215,0
+ADTN.US,D,20080820,000000,17.7829,17.934,17.5253,17.6665,1044916.5932096,0
+ADTN.US,D,20080821,000000,17.7286,17.9508,17.5084,17.7455,936253.79191566,0
+ADTN.US,D,20080822,000000,17.8857,18.1325,17.7988,17.9182,669581.67861055,0
+ADTN.US,D,20080825,000000,17.7918,17.8787,17.3722,17.7455,840211.47797845,0
+ADTN.US,D,20080826,000000,17.7,17.8639,17.5559,17.7,706785.78142773,0
+ADTN.US,D,20080827,000000,17.7672,17.8225,17.5411,17.6339,748086.98467494,0
+ADTN.US,D,20080828,000000,17.6576,18.1146,17.5846,18.0486,882536.70311312,0
+ADTN.US,D,20080829,000000,18.0486,18.2095,17.856,17.9744,1112431.1361675,0
+ADTN.US,D,20080902,000000,18.2173,18.633,18.0486,18.5096,2284023.5922404,0
+ADTN.US,D,20080903,000000,18.5017,18.7308,18.2698,18.4681,1799908.3822434,0
+ADTN.US,D,20080904,000000,17.6409,17.6409,16.1037,16.2389,6595590.2640407,0
+ADTN.US,D,20080905,000000,16.1609,16.774,15.6652,16.5014,3347644.0313192,0
+ADTN.US,D,20080908,000000,16.9714,17.4137,16.4363,16.7493,1349593.9975742,0
+ADTN.US,D,20080909,000000,16.7966,17.0988,16.306,16.306,1395716.5105982,0
+ADTN.US,D,20080910,000000,16.459,16.7276,16.2389,16.4363,1324417.8471938,0
+ADTN.US,D,20080911,000000,16.1609,16.2556,15.6859,16.1993,1854508.702585,0
+ADTN.US,D,20080912,000000,16.2309,16.538,16.1273,16.306,1489759.3990103,0
+ADTN.US,D,20080915,000000,15.836,16.2723,15.5587,15.6929,2056079.9664613,0
+ADTN.US,D,20080916,000000,15.7106,16.2892,15.4362,16.0611,1940896.2424062,0
+ADTN.US,D,20080917,000000,15.8706,16.1194,15.3326,15.6277,1779220.3040522,0
+ADTN.US,D,20080918,000000,16.2813,16.9329,15.8538,16.8371,3247007.2927713,0
+ADTN.US,D,20080919,000000,17.4631,18.9134,17.1936,17.469,3798178.2109929,0
+ADTN.US,D,20080922,000000,17.4217,18.0357,16.7206,16.8371,934560.25621256,0
+ADTN.US,D,20080923,000000,16.8795,17.3802,16.7888,16.9615,1168156.766417,0
+ADTN.US,D,20080924,000000,16.6011,16.9092,16.1114,16.2892,3265019.3414603,0
+ADTN.US,D,20080925,000000,16.2477,16.3326,15.994,16.0917,3377347.7562169,0
+ADTN.US,D,20080926,000000,15.836,15.9258,15.6188,15.7669,1757720.9088167,0
+ADTN.US,D,20080929,000000,15.6564,15.8123,14.9781,15.0107,1646029.5957092,0
+ADTN.US,D,20080930,000000,15.2397,15.6188,14.8142,15.3641,1725815.1823529,0
+ADTN.US,D,20081001,000000,15.2782,15.611,15.2703,15.4362,2072663.854061,0
+ADTN.US,D,20081002,000000,15.3878,15.6277,14.8449,15.0403,994599.74325596,0
+ADTN.US,D,20081003,000000,15.1213,15.6564,15.0343,15.1727,1505072.1219526,0
+ADTN.US,D,20081006,000000,14.8142,15.134,14.0234,14.5772,2232636.1279098,0
+ADTN.US,D,20081007,000000,14.7639,15.0018,14.3403,14.3709,2164684.0207033,0
+ADTN.US,D,20081008,000000,14.0481,15.2071,13.9868,15.0975,2934223.8081244,0
+ADTN.US,D,20081009,000000,14.9702,15.5359,14.0481,14.4252,2884206.7707115,0
+ADTN.US,D,20081010,000000,13.8565,14.5438,12.9976,14.2435,3730437.7957494,0
+ADTN.US,D,20081013,000000,14.9228,15.3326,14.3324,15.2782,2594838.0377683,0
+ADTN.US,D,20081014,000000,14.8309,14.8309,13.0065,13.194,6063968.9466595,0
+ADTN.US,D,20081015,000000,12.9137,12.9769,12.0863,12.2749,2030274.8174734,0
+ADTN.US,D,20081016,000000,12.4566,12.8495,11.8464,12.7527,2405498.31525,0
+ADTN.US,D,20081017,000000,12.336,12.9689,12.0142,12.1061,2356913.4904471,0
+ADTN.US,D,20081020,000000,12.2838,12.4566,11.9392,12.4161,1518006.602173,0
+ADTN.US,D,20081021,000000,12.5019,12.6511,12.1416,12.2088,1413344.6776895,0
+ADTN.US,D,20081022,000000,12.0991,12.0991,11.2334,11.423,1426562.7643674,0
+ADTN.US,D,20081023,000000,11.3983,11.6016,10.7051,10.9895,2229166.0003268,0
+ADTN.US,D,20081024,000000,10.6814,11.6282,10.4454,11.3281,1909904.1338874,0
+ADTN.US,D,20081027,000000,11.1553,11.3221,10.8177,10.9105,1249849.606487,0
+ADTN.US,D,20081028,000000,11.1139,11.6421,10.6903,11.6016,1043100.4990018,0
+ADTN.US,D,20081029,000000,11.7151,11.9491,11.3044,11.5897,1790969.7144325,0
+ADTN.US,D,20081030,000000,11.8563,12.2255,11.4841,12.1328,879581.11867434,0
+ADTN.US,D,20081031,000000,12.0142,12.1939,11.6984,11.9817,1038065.4715016,0
+ADTN.US,D,20081103,000000,12.0479,12.1485,11.7783,11.874,526351.30167352,0
+ADTN.US,D,20081104,000000,12.1061,12.1644,11.5413,12.031,628632.95767476,0
+ADTN.US,D,20081105,000000,11.8464,12.4872,11.8237,12.0527,1639476.2607815,0
+ADTN.US,D,20081106,000000,11.874,12.3213,11.2629,11.337,1266210.6604416,0
+ADTN.US,D,20081107,000000,11.4841,11.7318,11.337,11.6114,333824.04514942,0
+ADTN.US,D,20081110,000000,11.7783,11.8237,11.1227,11.2471,440115.69388305,0
+ADTN.US,D,20081111,000000,11.1396,11.2866,10.8177,10.9747,1001373.8860683,0
+ADTN.US,D,20081112,000000,10.8008,10.9657,10.4583,10.4583,749330.80156694,0
+ADTN.US,D,20081113,000000,10.6814,11.4307,10.1462,11.423,1366208.2715801,0
+ADTN.US,D,20081114,000000,11.2629,11.6509,10.5639,10.5935,1093247.185081,0
+ADTN.US,D,20081117,000000,10.5412,11.0142,10.5343,10.5935,795032.96930573,0
+ADTN.US,D,20081118,000000,10.5709,10.6972,9.94,10.3675,1174990.6691613,0
+ADTN.US,D,20081119,000000,10.3833,10.6429,9.70303,9.70303,881020.42144593,0
+ADTN.US,D,20081120,000000,9.61121,10.5639,9.61121,9.83926,1483146.3041506,0
+ADTN.US,D,20081121,000000,9.97945,10.3181,9.55099,10.3091,1417431.6493175,0
+ADTN.US,D,20081124,000000,10.491,11.0142,10.2707,10.6429,1627278.1444702,0
+ADTN.US,D,20081125,000000,10.7674,10.8108,10.3517,10.8008,841118.0057621,0
+ADTN.US,D,20081126,000000,10.6577,11.4841,10.6429,11.4387,854751.37332409,0
+ADTN.US,D,20081128,000000,11.3449,11.4465,11.0438,11.1968,262228.6078449,0
+ADTN.US,D,20081201,000000,10.9895,11.1869,10.2707,10.3091,902474.23707226,0
+ADTN.US,D,20081202,000000,10.4376,10.87,10.2332,10.7367,1541500.3585326,0
+ADTN.US,D,20081203,000000,10.474,11.1069,10.2954,10.9657,1052397.7264053,0
+ADTN.US,D,20081204,000000,10.7751,11.1227,10.2233,10.4316,978262.9984263,0
+ADTN.US,D,20081205,000000,10.3348,10.6429,9.56974,10.6015,869572.84936677,0
+ADTN.US,D,20081208,000000,10.8937,11.405,10.6656,10.7505,1590109.4924603,0
+ADTN.US,D,20081209,000000,10.6577,11.2116,10.6113,10.9263,1402074.3596463,0
+ADTN.US,D,20081210,000000,11.0142,11.405,11.0142,11.2185,738261.03380431,0
+ADTN.US,D,20081211,000000,11.1069,11.2629,10.6113,10.6735,987245.22008601,0
+ADTN.US,D,20081212,000000,10.5087,11.2116,10.5087,11.1227,746525.12339853,0
+ADTN.US,D,20081215,000000,11.1801,11.2965,10.6814,10.9825,757274.8210163,0
+ADTN.US,D,20081216,000000,10.482,11.1701,10.2095,11.1396,1620455.383408,0
+ADTN.US,D,20081217,000000,11.0062,11.5582,10.6814,11.3983,1033195.5434752,0
+ADTN.US,D,20081218,000000,11.0743,11.1474,10.6519,10.7427,1005167.1224368,0
+ADTN.US,D,20081219,000000,10.9263,11.2402,10.6519,11.1632,1159728.5902294,0
+ADTN.US,D,20081222,000000,11.2402,11.2471,10.7584,11.0516,628873.01028339,0
+ADTN.US,D,20081223,000000,11.1069,11.2264,10.6212,10.7121,553389.1258711,0
+ADTN.US,D,20081224,000000,10.7505,10.956,10.6577,10.9183,174206.27937244,0
+ADTN.US,D,20081226,000000,10.9183,10.9263,10.6903,10.8789,242454.14759879,0
+ADTN.US,D,20081229,000000,10.87,10.8937,10.6429,10.8265,422093.51639193,0
+ADTN.US,D,20081230,000000,10.9016,11.4693,10.6429,11.423,619015.66012639,0
+ADTN.US,D,20081231,000000,11.4387,11.883,11.1553,11.7318,992283.28622668,0
+ADTN.US,D,20090102,000000,11.8464,11.8977,11.5246,11.8464,883111.00618946,0
+ADTN.US,D,20090105,000000,11.8395,12.0222,11.6588,11.8563,855511.03347799,0
+ADTN.US,D,20090106,000000,11.957,12.4635,11.957,12.3757,917017.17105851,0
+ADTN.US,D,20090107,000000,12.2166,12.4566,12.0784,12.1644,1085965.5892858,0
+ADTN.US,D,20090108,000000,12.1564,12.2996,12.0054,12.1801,1220370.7409949,0
+ADTN.US,D,20090109,000000,12.2897,12.4713,11.9392,12.2166,1213162.0725745,0
+ADTN.US,D,20090112,000000,12.1939,12.336,12.1416,12.267,1196431.317345,0
+ADTN.US,D,20090113,000000,12.2255,12.5109,12.1485,12.4635,1251237.2523681,0
+ADTN.US,D,20090114,000000,12.2996,12.3924,11.1069,11.1306,2722272.5479052,0
+ADTN.US,D,20090115,000000,11.2471,11.8395,10.9016,11.6984,2549034.5820089,0
+ADTN.US,D,20090116,000000,11.8563,12.0863,11.4465,12.0527,1501512.8609115,0
+ADTN.US,D,20090120,000000,11.8977,12.2018,11.2116,11.423,2057764.3862426,0
+ADTN.US,D,20090121,000000,10.9183,12.6935,10.7367,12.5266,4240855.4789149,0
+ADTN.US,D,20090122,000000,12.3924,12.8426,12.1485,12.5741,1581113.0904777,0
+ADTN.US,D,20090123,000000,12.4259,12.7933,12.2996,12.5563,1435240.1090853,0
+ADTN.US,D,20090126,000000,12.5829,12.9819,12.4477,12.9038,1234064.8813692,0
+ADTN.US,D,20090127,000000,12.9137,13.1506,12.738,12.8267,1298586.3633206,0
+ADTN.US,D,20090128,000000,12.8426,13.0706,12.6698,12.7873,1330633.8930131,0
+ADTN.US,D,20090129,000000,12.7014,12.7014,12.2996,12.3757,770636.7366833,0
+ADTN.US,D,20090130,000000,12.5109,12.5109,11.8316,11.9392,2062608.992264,0
+ADTN.US,D,20090202,000000,11.8464,11.957,11.7241,11.7852,1616465.6482798,0
+ADTN.US,D,20090203,000000,11.8089,11.8563,11.4545,11.7852,1105808.9253859,0
+ADTN.US,D,20090204,000000,11.8237,11.9057,11.5246,11.7921,1919995.4593719,0
+ADTN.US,D,20090205,000000,11.4387,12.0142,11.1968,11.8563,1049539.3784662,0
+ADTN.US,D,20090206,000000,11.8464,12.1644,11.7615,12.1328,974585.23040123,0
+ADTN.US,D,20090209,000000,12.1061,12.4398,11.9659,12.3084,936118.06596817,0
+ADTN.US,D,20090210,000000,12.2492,12.4003,11.9125,11.9659,1373876.7876137,0
+ADTN.US,D,20090211,000000,11.9728,12.2492,11.9057,12.1485,1242129.433563,0
+ADTN.US,D,20090212,000000,12.0696,12.267,11.8643,11.957,2115857.1175316,0
+ADTN.US,D,20090213,000000,12.0142,12.4329,12.0142,12.1149,816685.30945228,0
+ADTN.US,D,20090217,000000,11.8316,11.9659,11.6193,11.8237,1662975.0815421,0
+ADTN.US,D,20090218,000000,11.8316,11.9057,11.5413,11.7241,1215733.7754156,0
+ADTN.US,D,20090219,000000,11.7694,12.2749,11.7694,11.8316,1659576.8684537,0
+ADTN.US,D,20090220,000000,11.6825,12.0142,11.6756,11.874,1670172.6082803,0
+ADTN.US,D,20090223,000000,11.8977,11.957,11.3281,11.3449,880545.38062969,0
+ADTN.US,D,20090224,000000,11.493,11.7062,11.3617,11.6509,1017498.9389351,0
+ADTN.US,D,20090225,000000,11.6282,11.8237,11.3765,11.6351,662208.92359691,0
+ADTN.US,D,20090226,000000,11.7448,11.8316,11.3044,11.3281,667078.85162351,0
+ADTN.US,D,20090227,000000,11.2551,11.6984,11.2116,11.3833,694764.91915243,0
+ADTN.US,D,20090302,000000,11.2402,11.2629,10.8404,10.9105,1187490.6237737,0
+ADTN.US,D,20090303,000000,11.022,11.3903,10.8008,11.022,2170819.0361062,0
+ADTN.US,D,20090304,000000,11.1227,11.6588,10.9657,11.4742,854737.19300121,0
+ADTN.US,D,20090305,000000,11.2965,11.5512,11.0675,11.0822,622949.68684337,0
+ADTN.US,D,20090306,000000,11.2116,11.3765,10.8473,11.1474,749609.34362336,0
+ADTN.US,D,20090309,000000,11.022,11.3133,10.9333,10.9747,673341.48993226,0
+ADTN.US,D,20090310,000000,11.0585,11.5246,10.9895,11.5246,1033776.9367128,0
+ADTN.US,D,20090311,000000,11.5166,11.799,11.414,11.5413,511324.21094918,0
+ADTN.US,D,20090312,000000,11.5325,12.2018,11.3833,12.1732,952693.85052625,0
+ADTN.US,D,20090313,000000,12.1644,12.2492,11.9985,12.1939,522225.84059774,0
+ADTN.US,D,20090316,000000,12.2581,12.3677,12.031,12.0527,487812.22274588,0
+ADTN.US,D,20090317,000000,12.0863,12.7774,12.0784,12.7774,922226.41395386,0
+ADTN.US,D,20090318,000000,12.7527,13.1871,12.5829,13.1723,873812.76590573,0
+ADTN.US,D,20090319,000000,13.194,13.194,12.8347,12.9216,518620.99994743,0
+ADTN.US,D,20090320,000000,13.0292,13.0884,12.2581,12.351,1031789.6657503,0
+ADTN.US,D,20090323,000000,12.6778,12.9976,12.3757,12.9976,998238.00895304,0
+ADTN.US,D,20090324,000000,12.9137,12.9896,12.3273,12.5395,1118866.9769913,0
+ADTN.US,D,20090325,000000,12.6856,12.9976,12.3587,12.738,709297.72433663,0
+ADTN.US,D,20090326,000000,12.9602,13.1635,12.8495,13.0065,1717227.9839732,0
+ADTN.US,D,20090327,000000,12.8969,12.9462,12.7093,12.7715,451928.91571628,0
+ADTN.US,D,20090330,000000,12.5346,12.7014,12.2492,12.6511,557024.35292756,0
+ADTN.US,D,20090331,000000,12.7774,13.0706,12.5109,12.7774,625745.23620973,0
+ADTN.US,D,20090401,000000,12.8969,13.194,12.5484,13.1635,589689.73954525,0
+ADTN.US,D,20090402,000000,13.4556,14.3087,13.4083,14.2217,1267080.7245378,0
+ADTN.US,D,20090403,000000,14.2514,14.4874,14.1033,14.4874,696860.56829699,0
+ADTN.US,D,20090406,000000,14.3324,14.3324,13.5425,13.7577,801761.53250887,0
+ADTN.US,D,20090407,000000,13.5821,13.5821,13.2207,13.3155,624757.67800966,0
+ADTN.US,D,20090408,000000,13.426,14.1497,13.426,14.1033,483456.83786353,0
+ADTN.US,D,20090409,000000,14.3403,14.9228,14.2217,14.8309,834998.18356229,0
+ADTN.US,D,20090413,000000,14.68,14.7401,14.362,14.5673,703166.76045455,0
+ADTN.US,D,20090414,000000,14.4568,14.5673,14.2217,14.4252,913296.86206481,0
+ADTN.US,D,20090415,000000,15.292,15.9258,14.5358,15.5843,3100837.5374787,0
+ADTN.US,D,20090416,000000,16.1756,16.1756,15.6652,16.069,1446969.2618615,0
+ADTN.US,D,20090417,000000,16.1352,16.7137,15.8538,16.6259,1862853.8225956,0
+ADTN.US,D,20090420,000000,16.1756,16.3248,15.4965,15.611,1284949.957118,0
+ADTN.US,D,20090421,000000,15.5843,15.6929,15.4135,15.6929,968177.75022313,0
+ADTN.US,D,20090422,000000,15.5843,16.0523,15.4292,15.6405,1030930.7433362,0
+ADTN.US,D,20090423,000000,15.6731,15.6929,15.2782,15.5122,738219.50571589,0
+ADTN.US,D,20090424,000000,15.757,17.0366,15.757,16.8718,2356350.329053,0
+ADTN.US,D,20090427,000000,16.5311,16.7276,16.3711,16.459,979457.18418824,0
+ADTN.US,D,20090428,000000,16.3248,16.6011,16.2626,16.3158,917355.47304705,0
+ADTN.US,D,20090429,000000,16.5527,17.0514,16.3958,16.926,1001822.5919992,0
+ADTN.US,D,20090430,000000,16.9714,17.2241,16.6574,16.6752,958623.2512475,0
+ADTN.US,D,20090501,000000,16.5844,16.691,16.3099,16.5764,617419.36092299,0
+ADTN.US,D,20090504,000000,16.5527,16.5527,16.1924,16.3642,1002249.0145656,0
+ADTN.US,D,20090505,000000,16.3573,16.3958,15.8538,16.0108,1104644.1131499,0
+ADTN.US,D,20090506,000000,16.3642,16.3642,15.7196,16.0434,728061.33013795,0
+ADTN.US,D,20090507,000000,16.1993,16.2477,15.4292,15.5665,789938.18187358,0
+ADTN.US,D,20090508,000000,15.7196,16.0858,15.4224,15.7196,780212.50614325,0
+ADTN.US,D,20090511,000000,15.372,15.7017,15.0551,15.2624,991659.35202027,0
+ADTN.US,D,20090512,000000,15.4748,15.6188,15.2219,15.4598,924485.13681145,0
+ADTN.US,D,20090513,000000,15.2071,15.2782,14.8526,15.0403,960868.80666242,0
+ADTN.US,D,20090514,000000,15.134,15.4461,14.9781,15.292,759212.46084886,0
+ADTN.US,D,20090515,000000,15.2397,15.6564,15.2397,15.5438,684323.13711703,0
+ADTN.US,D,20090518,000000,15.5517,15.9605,15.4815,15.9605,669366.94800706,0
+ADTN.US,D,20090519,000000,15.7976,16.2477,15.7976,16.078,843047.54255301,0
+ADTN.US,D,20090520,000000,16.0977,16.6259,15.9328,16.0108,751748.54661674,0
+ADTN.US,D,20090521,000000,15.7017,15.8943,15.4598,15.6801,898749.87655774,0
+ADTN.US,D,20090522,000000,15.7403,15.7896,15.452,15.5438,574437.78941536,0
+ADTN.US,D,20090526,000000,15.4598,16.4768,15.4224,16.2389,771591.88271681,0
+ADTN.US,D,20090527,000000,16.1114,16.2723,15.9111,15.9455,627638.30931325,0
+ADTN.US,D,20090528,000000,16.0858,16.1609,15.6929,16.1037,1000005.4849111,0
+ADTN.US,D,20090529,000000,16.1352,16.3958,15.8123,16.3771,768365.85926325,0
+ADTN.US,D,20090601,000000,16.6169,17.0434,16.5527,16.8312,847211.49307659,0
+ADTN.US,D,20090602,000000,16.546,17.1234,16.5311,16.8461,947502.8394746,0
+ADTN.US,D,20090603,000000,16.7581,17.011,16.5924,16.9398,987743.55714697,0
+ADTN.US,D,20090604,000000,17.011,17.1699,16.4452,16.7069,1092933.1922173,0
+ADTN.US,D,20090605,000000,16.8461,16.9191,16.3711,16.5084,664733.02106827,0
+ADTN.US,D,20090608,000000,16.546,16.546,16.0275,16.3573,596352.46553505,0
+ADTN.US,D,20090609,000000,16.5014,16.538,16.2053,16.2971,582967.25362333,0
+ADTN.US,D,20090610,000000,16.5222,16.5222,15.7106,16.0611,555996.27951929,0
+ADTN.US,D,20090611,000000,16.0977,16.4135,16.0523,16.1924,515280.52103068,0
+ADTN.US,D,20090612,000000,16.0858,16.0858,15.611,15.9535,513558.62468184,0
+ADTN.US,D,20090615,000000,15.8706,16.0019,15.4292,15.6484,735059.31947567,0
+ADTN.US,D,20090616,000000,15.757,15.8123,15.1904,15.2219,763396.66897654,0
+ADTN.US,D,20090617,000000,15.2862,15.5754,15.0975,15.3374,520130.19145318,0
+ADTN.US,D,20090618,000000,15.292,15.5053,15.1904,15.3079,616146.17050506,0
+ADTN.US,D,20090619,000000,15.5587,15.994,15.4292,15.9032,1712182.8276711,0
+ADTN.US,D,20090622,000000,15.8281,15.9258,15.4036,15.4036,816560.72518705,0
+ADTN.US,D,20090623,000000,15.4598,15.5438,15.2555,15.2703,616438.89288436,0
+ADTN.US,D,20090624,000000,15.292,16.0019,15.292,15.7017,887505.89339982,0
+ADTN.US,D,20090625,000000,15.6859,16.4363,15.6859,16.3859,1089958.3630547,0
+ADTN.US,D,20090626,000000,16.3495,16.7276,16.2389,16.5697,2067791.900274,0
+ADTN.US,D,20090629,000000,16.5311,17.1462,16.4945,16.9329,1287561.1622871,0
+ADTN.US,D,20090630,000000,16.9191,17.004,16.7137,16.926,1297786.1879585,0
+ADTN.US,D,20090701,000000,17.155,17.8225,16.9714,17.6486,1842459.4796638,0
+ADTN.US,D,20090702,000000,17.9094,18.3536,17.856,18.1146,2309458.0270732,0
+ADTN.US,D,20090706,000000,18.0308,18.09,17.6102,17.7286,1243868.5488754,0
+ADTN.US,D,20090707,000000,17.7355,17.7355,16.7413,16.7581,1610896.8329116,0
+ADTN.US,D,20090708,000000,16.7276,17.004,16.1352,16.5084,1735169.1310479,0
+ADTN.US,D,20090709,000000,16.546,16.6169,16.2142,16.3495,1018618.1715618,0
+ADTN.US,D,20090710,000000,16.2389,16.6011,16.0019,16.4363,1428019.2861024,0
+ADTN.US,D,20090713,000000,16.4135,16.9557,16.3958,16.8718,1117511.7432767,0
+ADTN.US,D,20090714,000000,16.8164,17.2972,16.7493,17.1363,1672742.2853609,0
+ADTN.US,D,20090715,000000,17.3653,18.1146,16.7966,17.2103,5225078.2644686,0
+ADTN.US,D,20090716,000000,17.3435,18.4681,17.2458,18.4207,3265849.9032285,0
+ADTN.US,D,20090717,000000,18.4287,18.8077,18.3142,18.6221,1670461.2791388,0
+ADTN.US,D,20090720,000000,18.7228,19.1168,18.6261,18.9983,1870249.8738539,0
+ADTN.US,D,20090721,000000,19.1088,19.1168,18.8265,19.1168,1337257.116675,0
+ADTN.US,D,20090722,000000,19.0843,19.566,19.0378,19.4091,1727275.7556088,0
+ADTN.US,D,20090723,000000,19.4396,20.0784,19.2659,19.7387,1689071.9400291,0
+ADTN.US,D,20090724,000000,19.4801,19.7299,19.2659,19.7082,1136204.4474637,0
+ADTN.US,D,20090727,000000,19.7082,19.7744,19.3211,19.6588,840987.34421563,0
+ADTN.US,D,20090728,000000,19.4939,19.6519,18.9371,19.2036,1288924.4990432,0
+ADTN.US,D,20090729,000000,19.1878,19.3428,18.9214,19.2984,1003355.0797497,0
+ADTN.US,D,20090730,000000,19.4939,19.7002,19.1168,19.1958,931344.36156105,0
+ADTN.US,D,20090731,000000,19.1257,19.3428,19.023,19.0447,884248.47065991,0
+ADTN.US,D,20090803,000000,19.023,19.1543,18.6833,19.0843,896043.46064945,0
+ADTN.US,D,20090804,000000,18.8551,19.0793,18.8077,18.9044,586221.63772264,0
+ADTN.US,D,20090805,000000,18.8788,19.0131,18.4781,18.633,1067692.2175038,0
+ADTN.US,D,20090806,000000,18.8482,18.8957,18.4148,18.5826,919073.31787507,0
+ADTN.US,D,20090807,000000,18.9044,18.9291,18.4534,18.5599,687972.54449636,0
+ADTN.US,D,20090810,000000,18.4148,18.8077,18.2322,18.2539,671903.20004087,0
+ADTN.US,D,20090811,000000,18.2479,18.3378,17.9962,17.9962,904743.08873191,0
+ADTN.US,D,20090812,000000,18.0486,18.2479,17.9587,17.9824,1650336.3623416,0
+ADTN.US,D,20090813,000000,18.1077,18.2322,17.8155,18.2095,690551.3374988,0
+ADTN.US,D,20090814,000000,18.0989,18.3309,17.7918,17.9587,783187.33530592,0
+ADTN.US,D,20090817,000000,17.7829,17.8155,17.5846,17.7138,638110.4777548,0
+ADTN.US,D,20090818,000000,17.7355,18.1325,17.6665,18.0653,648586.69771718,0
+ADTN.US,D,20090819,000000,17.856,18.2608,17.7079,18.2539,752652.03575978,0
+ADTN.US,D,20090820,000000,18.2865,18.4444,18.09,18.2775,469589.49497413,0
+ADTN.US,D,20090821,000000,18.5096,18.7159,18.2865,18.6123,702482.05343584,0
+ADTN.US,D,20090824,000000,18.6261,18.7712,18.5234,18.6982,677330.21218033,0
+ADTN.US,D,20090825,000000,18.8482,19.0447,18.6221,18.6982,1176536.3243546,0
+ADTN.US,D,20090826,000000,18.6221,18.785,18.399,18.4444,494573.19811558,0
+ADTN.US,D,20090827,000000,18.4287,18.6123,17.9587,18.2608,801277.37577079,0
+ADTN.US,D,20090828,000000,18.3142,18.5896,17.8313,17.9094,1360828.8648103,0
+ADTN.US,D,20090831,000000,17.7988,17.9657,17.5164,17.9182,1540123.8543338,0
+ADTN.US,D,20090901,000000,17.7918,18.3536,17.6023,17.6409,918014.85806064,0
+ADTN.US,D,20090902,000000,17.626,17.7,17.2548,17.3121,1294939.9945819,0
+ADTN.US,D,20090903,000000,17.3378,17.388,17.0366,17.2626,888762.87773448,0
+ADTN.US,D,20090904,000000,17.2163,17.856,17.2163,17.8313,943232.53652949,0
+ADTN.US,D,20090908,000000,17.9024,18.1236,17.6486,17.934,675517.15661302,0
+ADTN.US,D,20090909,000000,17.8787,18.4365,17.7751,18.4365,839798.22285472,0
+ADTN.US,D,20090910,000000,18.3842,18.8482,18.1513,18.8414,1131425.6786555,0
+ADTN.US,D,20090911,000000,19.4801,19.7812,19.0793,19.3291,1564737.8562002,0
+ADTN.US,D,20090914,000000,19.1543,19.2274,19.0378,19.1088,926558.50259149,0
+ADTN.US,D,20090915,000000,19.1168,19.1878,18.8788,19.023,694812.52452207,0
+ADTN.US,D,20090916,000000,18.945,19.3291,18.945,19.3291,487193.35294051,0
+ADTN.US,D,20090917,000000,19.3211,19.566,19.2274,19.3607,759530.5052333,0
+ADTN.US,D,20090918,000000,19.557,19.566,19.3142,19.4939,1117150.1450434,0
+ADTN.US,D,20090921,000000,19.3074,19.6302,19.3074,19.6302,731432.19546086,0
+ADTN.US,D,20090922,000000,19.6519,19.7082,19.4258,19.5176,403036.17533111,0
+ADTN.US,D,20090923,000000,19.6153,19.6153,19.1878,19.1878,543912.61867126,0
+ADTN.US,D,20090924,000000,19.1395,19.2659,18.7228,18.8788,654469.50594898,0
+ADTN.US,D,20090925,000000,19.6905,19.7744,19.2274,19.4169,2148553.9034356,0
+ADTN.US,D,20090928,000000,19.4308,19.7477,19.1958,19.5739,687245.29650903,0
+ADTN.US,D,20090929,000000,19.557,19.6381,19.2836,19.4001,523420.02635966,0
+ADTN.US,D,20090930,000000,19.3607,19.6519,19.0526,19.3517,430544.98882412,0
+ADTN.US,D,20091001,000000,19.336,19.4722,18.8077,18.8167,523098.94333462,0
+ADTN.US,D,20091002,000000,18.7555,18.9291,18.4534,18.4681,639912.39163986,0
+ADTN.US,D,20091005,000000,18.5826,18.7159,18.4089,18.5679,625086.86407636,0
+ADTN.US,D,20091006,000000,18.6833,18.864,18.4207,18.864,768759.86966306,0
+ADTN.US,D,20091007,000000,18.8344,19.0843,18.6893,18.945,579002.84050018,0
+ADTN.US,D,20091008,000000,19.0606,19.1878,18.7782,19.1257,1037122.4800307,0
+ADTN.US,D,20091009,000000,19.0378,19.5739,18.8482,19.5739,706051.44327897,0
+ADTN.US,D,20091012,000000,19.6302,19.7951,18.9983,19.0606,2281426.5673942,0
+ADTN.US,D,20091013,000000,19.0843,19.9373,19.0378,19.9026,2764981.6546376,0
+ADTN.US,D,20091014,000000,19.2984,20.6066,19.2984,20.266,6918499.5120989,0
+ADTN.US,D,20091015,000000,19.9451,20.0547,19.7002,19.9836,2513067.2059223,0
+ADTN.US,D,20091016,000000,19.8315,20.2294,19.487,20.1899,2288188.5556441,0
+ADTN.US,D,20091019,000000,20.037,20.4576,20.029,20.2521,1182080.8305977,0
+ADTN.US,D,20091020,000000,20.3351,20.4576,20.0448,20.1465,994437.68242314,0
+ADTN.US,D,20091021,000000,20.1722,20.3884,19.6242,19.6519,1165172.8213324,0
+ADTN.US,D,20091022,000000,19.7082,19.7812,19.3142,19.7239,769049.55340175,0
+ADTN.US,D,20091023,000000,19.715,19.803,19.1543,19.3784,1033450.7892868,0
+ADTN.US,D,20091026,000000,19.4396,19.7871,19.1395,19.2195,911778.55463722,0
+ADTN.US,D,20091027,000000,19.1721,19.2412,18.5599,18.5826,1008496.4596713,0
+ADTN.US,D,20091028,000000,18.5234,18.6508,18.2262,18.2539,1025264.6914685,0
+ADTN.US,D,20091029,000000,18.4534,18.6043,18.0584,18.4681,896213.62452392,0
+ADTN.US,D,20091030,000000,18.3457,18.5017,18.09,18.165,1300713.4117516,0
+ADTN.US,D,20091102,000000,18.1798,18.1798,17.7592,18.013,1324311.4947723,0
+ADTN.US,D,20091103,000000,17.9744,18.2775,17.7228,18.2775,931493.25495123,0
+ADTN.US,D,20091104,000000,18.3062,18.3615,18.0308,18.2539,1013539.590213,0
+ADTN.US,D,20091105,000000,18.4602,18.7071,18.09,18.5323,999974.08562476,0
+ADTN.US,D,20091106,000000,18.4148,18.7308,18.1413,18.4938,479267.56533482,0
+ADTN.US,D,20091109,000000,18.5728,18.7632,18.4938,18.6508,572258.07121376,0
+ADTN.US,D,20091110,000000,18.5166,18.633,18.323,18.6123,1290836.8168707,0
+ADTN.US,D,20091111,000000,18.7632,18.9214,18.5599,18.6833,877707.29029472,0
+ADTN.US,D,20091112,000000,18.6735,18.864,18.2322,18.2539,1127376.1835952,0
+ADTN.US,D,20091113,000000,18.3694,18.5166,18.0041,18.3921,1459944.2572902,0
+ADTN.US,D,20091116,000000,18.5234,18.7228,18.2608,18.4781,1824821.1837706,0
+ADTN.US,D,20091117,000000,18.4681,18.7999,18.2865,18.6982,1355450.4709207,0
+ADTN.US,D,20091118,000000,18.6419,18.6982,18.3142,18.399,930852.10178133,0
+ADTN.US,D,20091119,000000,18.2539,18.3142,17.8225,17.8857,2128645.7430024,0
+ADTN.US,D,20091120,000000,17.7228,17.7228,16.9615,17.1757,3350593.5384767,0
+ADTN.US,D,20091123,000000,17.4137,17.6576,16.9793,17.1313,1671467.0691825,0
+ADTN.US,D,20091124,000000,16.9793,17.1462,16.7808,17.1462,939927.50841993,0
+ADTN.US,D,20091125,000000,17.1313,17.155,16.8935,16.9477,1170324.330056,0
+ADTN.US,D,20091127,000000,16.6752,16.7581,16.546,16.5697,939827.2332796,0
+ADTN.US,D,20091130,000000,16.5764,16.6989,16.2053,16.6574,1417617.006395,0
+ADTN.US,D,20091201,000000,16.7966,16.9032,16.1114,16.1273,3265353.591928,0
+ADTN.US,D,20091202,000000,16.1037,16.4215,16.0335,16.1114,2272335.9675526,0
+ADTN.US,D,20091203,000000,16.2389,16.3248,16.1352,16.2626,1548256.2695012,0
+ADTN.US,D,20091204,000000,16.3573,16.7413,16.2723,16.5527,2009282.8752206,0
+ADTN.US,D,20091207,000000,16.546,16.8549,16.4511,16.8164,1361994.6899265,0
+ADTN.US,D,20091208,000000,16.7493,16.9951,16.6574,16.9092,2007679.4858558,0
+ADTN.US,D,20091209,000000,16.9615,17.2715,16.7276,17.1757,1958659.1225648,0
+ADTN.US,D,20091210,000000,17.2548,17.3802,17.2024,17.3802,1641713.7131548,0
+ADTN.US,D,20091211,000000,17.4048,17.5499,16.9882,17.3802,2236379.7331481,0
+ADTN.US,D,20091214,000000,17.5016,17.7228,17.3505,17.618,1295429.215721,0
+ADTN.US,D,20091215,000000,17.5164,17.7829,17.3979,17.6576,1140859.6448868,0
+ADTN.US,D,20091216,000000,17.7751,18.0584,17.618,17.9182,1848104.2610475,0
+ADTN.US,D,20091217,000000,17.7455,17.8787,17.3378,17.4917,1099316.3632706,0
+ADTN.US,D,20091218,000000,17.618,17.618,17.1363,17.3298,1830005.1046607,0
+ADTN.US,D,20091221,000000,17.3653,17.618,17.3378,17.5321,1290666.6529962,0
+ADTN.US,D,20091222,000000,17.5716,17.6339,17.476,17.5776,903998.62178109,0
+ADTN.US,D,20091223,000000,17.6576,17.7829,17.5559,17.7455,874054.84427477,0
+ADTN.US,D,20091224,000000,17.7751,17.8955,17.6833,17.7592,164323.60721032,0
+ADTN.US,D,20091228,000000,17.8392,17.8718,17.6486,17.7523,411271.90427957,0
+ADTN.US,D,20091229,000000,17.7228,17.9271,17.626,17.8225,483524.70083727,0
+ADTN.US,D,20091230,000000,17.7228,17.9508,17.6023,17.9429,450618.24873075,0
+ADTN.US,D,20091231,000000,17.934,18.2095,17.7592,17.7751,894182.7997125,0
+ADTN.US,D,20100104,000000,17.8955,18.0357,17.8392,17.8955,810059.04714986,0
+ADTN.US,D,20100105,000000,17.8155,18.1513,17.7138,18.1077,1149618.0200211,0
+ADTN.US,D,20100106,000000,18.165,18.2698,17.9824,18.0742,1098846.3868553,0
+ADTN.US,D,20100107,000000,18.013,18.5975,17.9657,18.5234,1909128.2676502,0
+ADTN.US,D,20100108,000000,18.4444,18.5728,18.3457,18.3921,660210.51095205,0
+ADTN.US,D,20100111,000000,18.4089,18.4444,17.8225,17.9657,1172646.8643666,0
+ADTN.US,D,20100112,000000,17.9094,18.0041,17.4838,17.626,1350635.2384252,0
+ADTN.US,D,20100113,000000,17.6833,18.1513,17.6486,18.0357,1543898.8588585,0
+ADTN.US,D,20100114,000000,17.9508,18.165,17.9508,18.0831,530902.17243548,0
+ADTN.US,D,20100115,000000,18.165,18.1878,17.7592,17.7988,1184672.7910429,0
+ADTN.US,D,20100119,000000,18.1325,18.1325,17.856,18.0308,2370785.8977375,0
+ADTN.US,D,20100120,000000,18.2698,18.6043,17.2458,17.7592,5188401.8722384,0
+ADTN.US,D,20100121,000000,18.1077,18.6508,18.0416,18.2095,2802357.9470897,0
+ADTN.US,D,20100122,000000,18.2095,18.5826,17.4838,17.5411,2327784.0686258,0
+ADTN.US,D,20100125,000000,17.6102,17.626,17.1462,17.1629,1532983.048887,0
+ADTN.US,D,20100126,000000,17.1462,17.7228,17.0366,17.3378,1632189.6005853,0
+ADTN.US,D,20100127,000000,17.2626,17.5776,17.0612,17.5164,1494959.5259838,0
+ADTN.US,D,20100128,000000,17.5559,17.7672,17.0988,17.1699,1800630.5658297,0
+ADTN.US,D,20100129,000000,17.2626,17.3435,16.6841,16.7137,1357394.1880345,0
+ADTN.US,D,20100201,000000,16.6989,16.9191,16.6989,16.8638,959985.57512348,0
+ADTN.US,D,20100202,000000,16.8312,16.9793,16.6989,16.9398,923960.46486516,0
+ADTN.US,D,20100203,000000,16.8935,16.9882,16.7413,16.8312,767095.70748592,0
+ADTN.US,D,20100204,000000,16.7888,16.8371,16.5084,16.5222,1444193.9700992,0
+ADTN.US,D,20100205,000000,16.5222,16.7276,16.3642,16.7069,1419638.7152846,0
+ADTN.US,D,20100208,000000,16.6752,16.9329,16.6071,16.6653,1134609.1611405,0
+ADTN.US,D,20100209,000000,16.9032,16.9882,16.6841,16.9398,999283.30132481,0
+ADTN.US,D,20100210,000000,16.8638,17.0514,16.6574,17.0366,928800.0064856,0
+ADTN.US,D,20100211,000000,16.9793,17.5084,16.8935,17.4137,1967164.2776479,0
+ADTN.US,D,20100212,000000,17.1629,17.7523,17.0751,17.7355,1916898.0717044,0
+ADTN.US,D,20100216,000000,17.7455,17.8787,17.5499,17.7829,802323.68102277,0
+ADTN.US,D,20100217,000000,17.8313,17.8857,17.6102,17.7138,720179.09638109,0
+ADTN.US,D,20100218,000000,17.7455,18.0653,17.7079,18.0357,743459.13501739,0
+ADTN.US,D,20100219,000000,18.0653,18.4287,18.0229,18.3615,1879984.6655061,0
+ADTN.US,D,20100222,000000,18.3783,18.4938,18.2775,18.3615,852388.32380535,0
+ADTN.US,D,20100223,000000,18.3615,18.4148,18.173,18.2401,1298433.4184097,0
+ADTN.US,D,20100224,000000,18.3536,18.7919,18.2775,18.6577,1365862.8794302,0
+ADTN.US,D,20100225,000000,18.5234,18.6577,18.3378,18.6577,1168102.0708858,0
+ADTN.US,D,20100226,000000,18.6221,18.6893,18.3615,18.4287,579911.39404425,0
+ADTN.US,D,20100301,000000,18.4938,18.785,18.4681,18.6508,970421.27987765,0
+ADTN.US,D,20100302,000000,18.6419,18.7712,18.5096,18.6893,932853.5530668,0
+ADTN.US,D,20100303,000000,18.7632,19.5739,18.7465,19.2579,1807011.7111225,0
+ADTN.US,D,20100304,000000,19.3142,19.3607,19.0447,19.3428,943237.60093051,0
+ADTN.US,D,20100305,000000,19.4091,19.7871,19.3428,19.5413,1066944.7119124,0
+ADTN.US,D,20100308,000000,19.5739,19.8404,19.5176,19.7477,652721.27471481,0
+ADTN.US,D,20100309,000000,19.6302,20.0962,19.5493,19.9698,1067009.5362455,0
+ADTN.US,D,20100310,000000,19.9373,20.3449,19.9373,20.1248,1489378.5560531,0
+ADTN.US,D,20100311,000000,20.1031,20.2067,19.8257,20.023,1362540.6323571,0
+ADTN.US,D,20100312,000000,20.1555,20.1722,19.7387,19.9026,1314765.0988383,0
+ADTN.US,D,20100315,000000,19.9283,20.0547,19.6588,19.803,1349771.2516102,0
+ADTN.US,D,20100316,000000,19.7871,20.0013,19.715,19.9026,850473.98021753,0
+ADTN.US,D,20100317,000000,19.8968,20.6155,19.8968,20.5592,1541256.2544031,0
+ADTN.US,D,20100318,000000,20.6392,21.1199,20.4644,21.0716,1992555.1586317,0
+ADTN.US,D,20100319,000000,21.1614,21.1694,20.5207,20.6392,1498166.3047135,0
+ADTN.US,D,20100322,000000,20.6234,20.89,20.4871,20.8475,941981.62947606,0
+ADTN.US,D,20100323,000000,20.8051,20.9857,20.6539,20.9393,1087548.7210465,0
+ADTN.US,D,20100324,000000,20.7981,20.9768,20.6066,20.7024,977110.34075279,0
+ADTN.US,D,20100325,000000,20.8663,21.2494,20.7734,20.9323,1179139.4264819,0
+ADTN.US,D,20100326,000000,21.0459,21.1614,20.7388,20.9176,1502493.3289502,0
+ADTN.US,D,20100329,000000,21.0222,21.3707,20.9077,21.2414,1308945.0891792,0
+ADTN.US,D,20100330,000000,21.2828,21.4497,20.8386,21.0163,955833.77916237,0
+ADTN.US,D,20100331,000000,20.89,21.1032,20.7557,20.7734,1461622.5997901,0
+ADTN.US,D,20100401,000000,21.0716,21.3431,20.7734,20.89,1640339.2347164,0
+ADTN.US,D,20100405,000000,21.0282,21.4754,20.9176,21.426,966707.04816519,0
+ADTN.US,D,20100406,000000,21.2828,21.5277,21.2058,21.4972,1136625.805629,0
+ADTN.US,D,20100407,000000,21.5139,21.8347,21.2918,21.6314,1171887.2042126,0
+ADTN.US,D,20100408,000000,21.4902,21.6531,21.2138,21.5356,724976.09703291,0
+ADTN.US,D,20100409,000000,21.6087,21.6531,21.4586,21.5989,697935.23419471,0
+ADTN.US,D,20100412,000000,21.6955,22.0659,21.6314,21.9928,2032478.8447999,0
+ADTN.US,D,20100413,000000,21.9088,22.0332,21.4073,21.5356,2484997.2567956,0
+ADTN.US,D,20100414,000000,22.5831,23.5862,22.2001,23.1775,5526239.961641,0
+ADTN.US,D,20100415,000000,23.2673,23.365,23.0116,23.3325,2040450.2120147,0
+ADTN.US,D,20100416,000000,23.2614,23.5625,22.8527,23.0738,2068459.3883292,0
+ADTN.US,D,20100419,000000,22.9415,23.0511,22.2603,22.7125,1612860.8076295,0
+ADTN.US,D,20100420,000000,22.8388,23.0363,22.6976,23.0284,649987.51104097,0
+ADTN.US,D,20100421,000000,22.9505,23.1428,22.832,23.0363,820488.67462281,0
+ADTN.US,D,20100422,000000,22.0954,22.1359,20.7814,21.7508,4522735.9885011,0
+ADTN.US,D,20100423,000000,21.7034,21.8536,21.4912,21.6551,2022819.006283,0
+ADTN.US,D,20100426,000000,21.6087,21.9542,21.6087,21.7084,1046554.4205015,0
+ADTN.US,D,20100427,000000,21.5218,21.82,21.351,21.3934,1197538.3954093,0
+ADTN.US,D,20100428,000000,21.434,21.813,21.351,21.3856,975729.7850331,0
+ADTN.US,D,20100429,000000,21.5445,21.6798,21.4497,21.6531,1083321.9719502,0
+ADTN.US,D,20100430,000000,21.6244,21.8347,21.0962,21.1032,672834.03694946,0
+ADTN.US,D,20100503,000000,21.1357,21.7508,21.1032,21.7508,704405.51294552,0
+ADTN.US,D,20100504,000000,21.4902,21.4902,20.8741,21.0875,895736.55794728,0
+ADTN.US,D,20100505,000000,20.9254,21.5445,20.6619,21.2335,1666990.1386756,0
+ADTN.US,D,20100506,000000,21.2414,21.434,18.4444,20.181,3155996.9676935,0
+ADTN.US,D,20100507,000000,20.7814,20.8129,19.7299,20.1555,2559928.1086158,0
+ADTN.US,D,20100510,000000,20.9176,21.4813,20.8741,21.0805,937908.83817096,0
+ADTN.US,D,20100511,000000,20.9077,21.5692,20.8129,21.1199,695560.03011351,0
+ADTN.US,D,20100512,000000,21.2217,21.6314,21.1694,21.505,546864.15158921,0
+ADTN.US,D,20100513,000000,21.3776,21.6244,20.8258,20.961,712480.19394136,0
+ADTN.US,D,20100514,000000,20.8051,20.9521,20.3281,20.7891,652636.19277757,0
+ADTN.US,D,20100517,000000,20.9077,21.1871,20.2591,20.8386,557509.52254585,0
+ADTN.US,D,20100518,000000,21.0459,21.2335,20.1308,20.2738,1057235.2422653,0
+ADTN.US,D,20100519,000000,20.266,20.494,19.8661,20.4121,823590.11381113,0
+ADTN.US,D,20100520,000000,20.0013,20.3449,19.8098,19.9836,1039481.4780286,0
+ADTN.US,D,20100521,000000,19.7744,20.3044,19.5097,20.2216,1050833.8393684,0
+ADTN.US,D,20100524,000000,20.11,20.4576,19.9609,20.2137,651405.54332826,0
+ADTN.US,D,20100525,000000,19.9836,21.2996,19.7002,21.275,2862594.9457732,0
+ADTN.US,D,20100526,000000,21.3273,21.8663,21.1269,21.3184,1256161.8759259,0
+ADTN.US,D,20100527,000000,21.7084,21.8594,21.4073,21.662,1025050.9737451,0
+ADTN.US,D,20100528,000000,21.5781,21.7805,21.351,21.6244,1285523.2473142,0
+ADTN.US,D,20100601,000000,21.4398,21.5356,20.8198,20.8198,826129.40448556,0
+ADTN.US,D,20100602,000000,20.9323,21.969,20.8258,21.9246,1354561.1621005,0
+ADTN.US,D,20100603,000000,21.8051,22.672,21.6897,22.5921,1475341.0492894,0
+ADTN.US,D,20100604,000000,22.365,22.365,21.1269,21.2058,1698865.4787332,0
+ADTN.US,D,20100607,000000,21.2058,21.3095,20.6777,20.7981,1176640.6510157,0
+ADTN.US,D,20100608,000000,20.8573,21.0538,20.1555,20.9768,1315301.925347,0
+ADTN.US,D,20100609,000000,21.1456,21.505,20.8988,21.0084,858980.14818079,0
+ADTN.US,D,20100610,000000,21.351,21.6442,21.0962,21.4972,643834.26379438,0
+ADTN.US,D,20100611,000000,21.2828,21.7893,21.2671,21.5781,799279.97600614,0
+ADTN.US,D,20100614,000000,21.6798,21.969,21.3658,21.4073,1377185.867244,0
+ADTN.US,D,20100615,000000,21.505,21.9375,21.2918,21.8753,1046241.4405181,0
+ADTN.US,D,20100616,000000,21.6798,22.0006,21.5829,21.7024,919000.3905003,0
+ADTN.US,D,20100617,000000,21.7568,21.969,21.4665,21.9542,651962.62744112,0
+ADTN.US,D,20100618,000000,21.969,22.3007,21.6186,22.1448,1324138.2922572,0
+ADTN.US,D,20100621,000000,22.3907,22.6108,22.0747,22.2001,813816.83271116,0
+ADTN.US,D,20100622,000000,22.2533,22.5387,21.82,21.8516,644832.96367672,0
+ADTN.US,D,20100623,000000,21.7508,22.1931,21.4003,21.9622,748759.5371312,0
+ADTN.US,D,20100624,000000,21.9246,22.2138,21.7084,21.813,845106.72801018,0
+ADTN.US,D,20100625,000000,21.813,22.0332,21.434,21.8436,1900715.2846659,0
+ADTN.US,D,20100628,000000,21.8436,22.3106,21.7024,22.0489,449611.44580679,0
+ADTN.US,D,20100629,000000,21.7666,21.9789,21.4398,21.5781,1254781.3202061,0
+ADTN.US,D,20100630,000000,21.6324,21.9898,21.4418,21.4991,778029.74930105,0
+ADTN.US,D,20100701,000000,21.505,21.8594,20.9936,21.7341,1200015.9003913,0
+ADTN.US,D,20100702,000000,21.8594,21.9177,21.3707,21.4754,1074851.2547941,0
+ADTN.US,D,20100706,000000,21.7084,22.0253,21.1743,21.3184,1221490.9865019,0
+ADTN.US,D,20100707,000000,21.4073,22.1734,21.4073,22.1615,1373790.6927963,0
+ADTN.US,D,20100708,000000,22.3482,22.4113,22.0659,22.2287,1025292.0392339,0
+ADTN.US,D,20100709,000000,22.285,22.8388,22.277,22.5082,1099721.5153525,0
+ADTN.US,D,20100712,000000,22.4578,22.6394,21.9375,22.3106,1025348.7605254,0
+ADTN.US,D,20100713,000000,22.6976,22.825,22.4262,22.748,1603984.9383913,0
+ADTN.US,D,20100714,000000,23.9308,24.7344,23.3009,24.6258,7147266.6094848,0
+ADTN.US,D,20100715,000000,24.7591,24.9338,24.2003,24.8559,2197563.1250443,0
+ADTN.US,D,20100716,000000,24.694,24.9654,24.0344,24.2802,1962902.0777443,0
+ADTN.US,D,20100719,000000,24.4768,25.0533,24.2339,24.7739,2460703.3250739,0
+ADTN.US,D,20100720,000000,24.5873,24.9269,24.219,24.8874,1634840.3080823,0
+ADTN.US,D,20100721,000000,25.0266,25.0266,24.2092,24.3119,1386381.8066271,0
+ADTN.US,D,20100722,000000,24.8105,25.3653,24.4629,25.2902,2063619.8467087,0
+ADTN.US,D,20100723,000000,25.161,25.7622,24.9269,25.4551,1211710.6152405,0
+ADTN.US,D,20100726,000000,25.4315,25.9992,25.3426,25.9548,969675.80004662,0
+ADTN.US,D,20100727,000000,26.013,26.013,24.9822,25.2182,1162604.157132,0
+ADTN.US,D,20100728,000000,25.1096,25.3988,24.7502,25.0533,708052.89456444,0
+ADTN.US,D,20100729,000000,25.2261,25.3041,24.6347,25.0218,673109.54036527,0
+ADTN.US,D,20100730,000000,24.694,25.1679,24.5646,24.8953,462827.50672422,0
+ADTN.US,D,20100802,000000,25.4166,25.6053,25.0266,25.084,887310.40752022,0
+ADTN.US,D,20100803,000000,24.9575,25.2439,24.7207,24.9477,810656.64647094,0
+ADTN.US,D,20100804,000000,24.9822,25.3821,24.9418,25.3288,899790.10452849,0
+ADTN.US,D,20100805,000000,25.1096,25.9211,24.7739,24.9111,800612.92635618,0
+ADTN.US,D,20100806,000000,24.6761,25.0218,24.3326,24.8016,1163092.3653909,0
+ADTN.US,D,20100809,000000,24.8016,25.3209,24.7009,25.1017,673471.13859852,0
+ADTN.US,D,20100810,000000,24.8322,25.148,24.6673,25.0049,897481.75054083,0
+ADTN.US,D,20100811,000000,24.5398,24.7344,23.6889,23.8142,1446854.8063983,0
+ADTN.US,D,20100812,000000,23.3492,23.5231,22.4745,23.3996,1712191.943593,0
+ADTN.US,D,20100813,000000,23.2743,23.7037,23.0827,23.3492,978115.11791635,0
+ADTN.US,D,20100816,000000,23.2614,23.832,22.8447,23.7195,835122.76782752,0
+ADTN.US,D,20100817,000000,23.8419,24.4629,23.8054,24.0424,823976.02116931,0
+ADTN.US,D,20100818,000000,24.0681,24.7502,23.8795,24.4451,957499.96709992,0
+ADTN.US,D,20100819,000000,24.4076,24.6505,23.9239,24.1243,939243.81428141,0
+ADTN.US,D,20100820,000000,23.9891,24.2724,23.675,24.1924,653713.8973159,0
+ADTN.US,D,20100823,000000,24.297,24.6426,23.9239,23.9239,603464.91033596,0
+ADTN.US,D,20100824,000000,23.6672,24.2892,23.2544,23.8054,966980.52582059,0
+ADTN.US,D,20100825,000000,23.675,23.9022,23.3492,23.7877,913217.85740881,0
+ADTN.US,D,20100826,000000,23.8567,24.0424,23.5536,23.6336,589557.05223837,0
+ADTN.US,D,20100827,000000,23.8873,25.0266,23.7195,24.9418,1576841.7746524,0
+ADTN.US,D,20100830,000000,24.8322,25.2942,24.4076,24.5074,1491895.5633631,0
+ADTN.US,D,20100831,000000,24.4451,24.8272,24.0424,24.7749,1116018.7578543,0
+ADTN.US,D,20100901,000000,25.1333,25.6437,24.9418,25.3041,997964.53129764,0
+ADTN.US,D,20100902,000000,25.4551,25.622,25.2339,25.4641,822909.45831323,0
+ADTN.US,D,20100903,000000,25.698,26.013,25.5568,25.622,587597.12904131,0
+ADTN.US,D,20100907,000000,25.6367,25.6507,25.2942,25.3584,671653.01863019,0
+ADTN.US,D,20100908,000000,25.3584,26.3941,25.3584,25.8945,1289302.3033598,0
+ADTN.US,D,20100909,000000,26.1167,26.5184,25.9458,26.4868,1516134.7995538,0
+ADTN.US,D,20100910,000000,26.5658,26.9055,26.4543,26.5431,1588154.6336643,0
+ADTN.US,D,20100913,000000,26.7229,27.2283,26.5431,26.6932,1617262.7850013,0
+ADTN.US,D,20100914,000000,26.7002,26.7169,26.2913,26.4937,916303.09051385,0
+ADTN.US,D,20100915,000000,26.479,26.6054,26.2439,26.4868,1275020.6924664,0
+ADTN.US,D,20100916,000000,26.3615,26.6705,26.2035,26.5353,995337.12004535,0
+ADTN.US,D,20100917,000000,26.7702,26.9785,26.2193,26.8897,1892111.880203,0
+ADTN.US,D,20100920,000000,27.0782,27.4327,26.7169,27.3152,1340502.3848524,0
+ADTN.US,D,20100921,000000,27.2915,27.404,26.9785,27.2728,1076823.3325536,0
+ADTN.US,D,20100922,000000,27.1592,27.3952,26.5431,26.629,1198141.0591314,0
+ADTN.US,D,20100923,000000,26.4029,26.943,26.1719,26.3941,1291435.4290718,0
+ADTN.US,D,20100924,000000,26.7623,26.9933,26.4256,26.787,1154519.3473341,0
+ADTN.US,D,20100927,000000,26.8038,26.8106,26.4868,26.6705,1079897.4239765,0
+ADTN.US,D,20100928,000000,26.7306,26.8581,26.0445,26.6764,1417792.2346705,0
+ADTN.US,D,20100929,000000,26.7958,28.2205,26.7396,27.4129,1997583.0959703,0
+ADTN.US,D,20100930,000000,27.5768,27.9608,27.2994,27.8275,2004542.5958603,0
+ADTN.US,D,20101001,000000,27.9757,28.3547,27.8443,28.1494,1737586.8760978,0
+ADTN.US,D,20101004,000000,28.2067,28.3775,27.6706,27.9944,1237653.5159363,0
+ADTN.US,D,20101005,000000,28.2619,28.6954,28.2145,28.5917,1296996.1413985,0
+ADTN.US,D,20101006,000000,28.6796,29.0469,28.2679,28.418,2245285.9887924,0
+ADTN.US,D,20101007,000000,28.6371,28.885,27.6153,27.8907,1667821.713324,0
+ADTN.US,D,20101008,000000,27.8048,27.9944,27.5432,27.8443,2143051.9381609,0
+ADTN.US,D,20101011,000000,27.7318,28.0034,27.7013,27.7891,1063410.7728763,0
+ADTN.US,D,20101012,000000,27.7318,28.1918,27.5689,28.0034,1833999.9041901,0
+ADTN.US,D,20101013,000000,28.4911,28.7773,25.6309,26.3033,9684830.3231698,0
+ADTN.US,D,20101014,000000,26.1877,26.7169,25.5637,25.7316,3689219.648679,0
+ADTN.US,D,20101015,000000,26.0357,26.1966,25.077,25.4384,3047898.3406738,0
+ADTN.US,D,20101018,000000,25.3821,25.8224,25.2775,25.6595,2271105.3181032,0
+ADTN.US,D,20101019,000000,25.4965,26.1404,25.1333,25.7395,3218725.6516817,0
+ADTN.US,D,20101020,000000,25.8945,25.9695,25.6131,25.7622,1823461.8985352,0
+ADTN.US,D,20101021,000000,25.8006,25.9458,25.5795,25.7789,1835430.0910398,0
+ADTN.US,D,20101022,000000,25.8945,26.0445,25.6595,25.9458,1715051.3044123,0
+ADTN.US,D,20101025,000000,26.0613,26.943,26.013,26.8038,1952380.2781727,0
+ADTN.US,D,20101026,000000,26.4937,26.7089,25.4166,25.4166,2830580.8411274,0
+ADTN.US,D,20101027,000000,25.3426,25.39,24.7207,25.148,2778949.2726674,0
+ADTN.US,D,20101028,000000,25.3041,25.39,24.9269,25.1847,1148958.6350076,0
+ADTN.US,D,20101029,000000,25.0878,25.5233,24.8647,25.4521,992536.50627797,0
+ADTN.US,D,20101101,000000,25.7167,25.9548,25.4878,25.6437,1667653.57521,0
+ADTN.US,D,20101102,000000,25.8875,25.9211,25.5637,25.6644,925646.91040681,0
+ADTN.US,D,20101103,000000,25.6437,25.8875,25.2507,25.8796,1124144.0828603,0
+ADTN.US,D,20101104,000000,26.013,26.2913,25.698,26.0445,1450564.9865899,0
+ADTN.US,D,20101105,000000,26.1719,26.6459,25.8313,26.5658,1589891.7232161,0
+ADTN.US,D,20101108,000000,26.6054,26.7544,25.8391,25.8875,1000875.5490074,0
+ADTN.US,D,20101109,000000,25.8875,26.0267,25.548,25.6595,800457.95568478,0
+ADTN.US,D,20101110,000000,25.7789,26.0534,25.4965,25.9625,915253.74662127,0
+ADTN.US,D,20101111,000000,25.698,25.698,25.1096,25.2775,1095598.0800372,0
+ADTN.US,D,20101112,000000,25.0218,25.6595,25.0049,25.084,1900723.3877075,0
+ADTN.US,D,20101115,000000,25.2261,25.3584,24.9477,24.9654,1247865.374165,0
+ADTN.US,D,20101116,000000,24.7591,24.9111,24.5074,24.7009,1600883.499203,0
+ADTN.US,D,20101117,000000,24.6604,24.9575,24.5301,24.694,965618.2019446,0
+ADTN.US,D,20101118,000000,24.9201,25.3119,24.8559,24.9575,852389.33668557,0
+ADTN.US,D,20101119,000000,24.9477,25.161,24.7344,25.0612,653473.84470727,0
+ADTN.US,D,20101122,000000,24.9023,25.1333,24.6426,25.0938,1135896.5318814,0
+ADTN.US,D,20101123,000000,24.9201,24.9201,24.2339,24.4076,1689537.8649234,0
+ADTN.US,D,20101124,000000,24.6426,25.0345,24.6426,24.9269,560741.62328065,0
+ADTN.US,D,20101126,000000,24.8105,24.9418,24.7077,24.8203,114780.5977334,0
+ADTN.US,D,20101129,000000,24.5952,24.684,24.2003,24.5301,783196.45122778,0
+ADTN.US,D,20101130,000000,24.2802,24.7027,24.1243,24.5488,847685.52101261,0
+ADTN.US,D,20101201,000000,24.8706,25.5637,24.766,25.2902,1212877.4532368,0
+ADTN.US,D,20101202,000000,25.2596,26.1167,25.2004,25.9281,1859453.5837468,0
+ADTN.US,D,20101203,000000,25.8313,26.47,25.5568,26.3762,1408702.6477091,0
+ADTN.US,D,20101206,000000,26.4118,26.6853,26.2272,26.552,1102144.3248035,0
+ADTN.US,D,20101207,000000,26.8038,27.0871,26.5273,26.559,1560869.6666966,0
+ADTN.US,D,20101208,000000,26.6459,26.943,26.4325,26.6459,873397.4850216,0
+ADTN.US,D,20101209,000000,26.9222,26.9222,26.552,26.8897,686583.88573503,0
+ADTN.US,D,20101210,000000,26.9597,27.3458,26.7396,27.3211,894060.24120766,0
+ADTN.US,D,20101213,000000,27.3211,27.481,26.9519,27.1513,1375007.1619227,0
+ADTN.US,D,20101214,000000,27.1592,27.4415,27.0022,27.1513,830783.58902846,0
+ADTN.US,D,20101215,000000,27.4267,27.6084,27.1336,27.3872,1107688.8310467,0
+ADTN.US,D,20101216,000000,27.488,28.0477,27.3092,28.0191,1164034.3439818,0
+ADTN.US,D,20101217,000000,28.0034,28.0783,27.6933,27.8987,1114670.6143011,0
+ADTN.US,D,20101220,000000,27.9047,28.1179,27.6084,27.8443,888578.53353713,0
+ADTN.US,D,20101221,000000,27.9608,28.1761,27.8355,28.1179,1117367.9142876,0
+ADTN.US,D,20101222,000000,28.0863,28.2768,27.9856,28.2679,977304.81375219,0
+ADTN.US,D,20101223,000000,28.2679,28.5069,28.2521,28.3479,742059.3345738,0
+ADTN.US,D,20101227,000000,28.2145,28.4762,28.1179,28.424,330872.51223147,0
+ADTN.US,D,20101228,000000,28.412,28.5523,28.3706,28.5147,593061.61774835,0
+ADTN.US,D,20101229,000000,28.493,28.6401,28.2205,28.5473,514356.77428354,0
+ADTN.US,D,20101230,000000,28.5769,28.9491,28.5552,28.6805,776108.31555178,0
+ADTN.US,D,20101231,000000,28.566,28.7211,28.4959,28.5423,634057.94405381,0
+ADTN.US,D,20110103,000000,28.6954,29.0726,28.6283,28.7142,1346162.359439,0
+ADTN.US,D,20110104,000000,28.7211,28.8198,28.2343,28.5996,1664515.6723343,0
+ADTN.US,D,20110105,000000,28.4674,29.1772,28.424,29.038,1335301.2449987,0
+ADTN.US,D,20110106,000000,29.8614,31.1222,29.7045,30.6867,3692064.8291754,0
+ADTN.US,D,20110107,000000,30.7134,30.8862,30.1546,30.4765,1297318.2373037,0
+ADTN.US,D,20110110,000000,30.3106,31.1864,30.2158,30.7914,1549092.9085507,0
+ADTN.US,D,20110111,000000,30.8703,31.2317,30.6967,30.7371,1543155.4047879,0
+ADTN.US,D,20110112,000000,31.0382,31.1379,30.7301,31.1074,1267017.9259652,0
+ADTN.US,D,20110113,000000,31.2574,31.2574,30.895,31.0738,512441.41781551,0
+ADTN.US,D,20110114,000000,31.0135,31.2317,30.8703,31.0569,1411380.7029717,0
+ADTN.US,D,20110118,000000,31.1379,31.4143,30.6492,31.2574,3222329.4794517,0
+ADTN.US,D,20110119,000000,32.762,33.62,31.595,33.305,7127781.8329774,0
+ADTN.US,D,20110120,000000,33.2685,33.305,32.1598,32.916,2352055.716983,0
+ADTN.US,D,20110121,000000,32.4629,32.832,32.2289,32.5734,1824858.6603381,0
+ADTN.US,D,20110124,000000,32.7146,33.0236,32.3493,32.6377,1375272.5365365,0
+ADTN.US,D,20110125,000000,32.377,32.7078,31.9969,32.5804,1978099.3323432,0
+ADTN.US,D,20110126,000000,32.5951,33.6071,32.5309,33.4956,2517978.6620373,0
+ADTN.US,D,20110127,000000,33.4324,34.3713,33.225,33.6288,1868011.4086004,0
+ADTN.US,D,20110128,000000,33.6763,33.7,32.4471,32.8914,1460214.6963049,0
+ADTN.US,D,20110131,000000,33.0721,33.2695,32.2703,32.4205,1955934.4748128,0
+ADTN.US,D,20110201,000000,32.6624,32.9426,32.367,32.8016,1204238.5979667,0
+ADTN.US,D,20110202,000000,32.5557,33.4086,32.3276,33.2616,926285.02493608,0
+ADTN.US,D,20110203,000000,32.762,33.6071,32.6998,33.4324,1329568.3430372,0
+ADTN.US,D,20110204,000000,33.4877,35.1177,33.2685,35.0051,2703762.1621552,0
+ADTN.US,D,20110207,000000,36.7763,37.0211,35.2756,35.4435,2763150.3672266,0
+ADTN.US,D,20110208,000000,35.5205,35.948,35.1601,35.4178,1031813.9748752,0
+ADTN.US,D,20110209,000000,35.2915,36.3922,35.2756,35.6705,1103843.9377877,0
+ADTN.US,D,20110210,000000,35.5452,36.6647,35.3162,36.3004,871742.4387663,0
+ADTN.US,D,20110211,000000,36.1741,36.9944,36.0724,36.72,904310.58888429,0
+ADTN.US,D,20110214,000000,36.7586,36.8858,35.7919,36.3834,819506.18082376,0
+ADTN.US,D,20110215,000000,36.3755,36.5137,35.552,35.9648,657071.59519614,0
+ADTN.US,D,20110216,000000,36.0477,36.2719,35.4602,35.9558,731493.98115337,0
+ADTN.US,D,20110218,000000,36.8681,37.029,35.9648,36.4288,1106474.3876806,0
+ADTN.US,D,20110222,000000,35.9558,36.1899,34.9538,35.1266,1330886.1001843,0
+ADTN.US,D,20110223,000000,34.9617,35.1937,33.85,34.4473,1030472.9214835,0
+ADTN.US,D,20110224,000000,34.3772,35.244,34.2262,35.2302,1340849.8027627,0
+ADTN.US,D,20110225,000000,35.1937,36.1997,35.1266,36.1997,1523452.8590363,0
+ADTN.US,D,20110228,000000,36.3528,36.7981,35.5235,35.8541,1926497.1374091,0
+ADTN.US,D,20110301,000000,36.1524,36.2333,35.1334,35.6874,1436653.0769715,0
+ADTN.US,D,20110302,000000,35.8503,36.0813,35.3556,35.6093,713173.00400172,0
+ADTN.US,D,20110303,000000,35.8601,37.3411,35.8601,37.2403,1355281.3199265,0
+ADTN.US,D,20110304,000000,37.3045,37.4437,36.4742,37.1199,792305.28291313,0
+ADTN.US,D,20110307,000000,37.4901,37.6036,34.9123,35.9558,1328661.8152536,0
+ADTN.US,D,20110308,000000,36.1997,36.3311,35.7416,35.9736,941035.5993644,0
+ADTN.US,D,20110309,000000,35.5689,35.8927,34.7742,35.1937,1082141.9665111,0
+ADTN.US,D,20110310,000000,34.7,34.7159,33.692,33.778,1860278.0682338,0
+ADTN.US,D,20110311,000000,33.8569,34.6843,33.5498,34.4908,1382312.0539625,0
+ADTN.US,D,20110314,000000,34.1501,34.7247,33.8955,34.5737,1020083.8092188,0
+ADTN.US,D,20110315,000000,33.6071,34.6388,33.3149,34.3318,1314945.3915148,0
+ADTN.US,D,20110316,000000,34.2932,35.1433,34.0317,34.3387,1040106.4251151,0
+ADTN.US,D,20110317,000000,34.8886,35.2925,34.5065,34.8275,1052462.5507384,0
+ADTN.US,D,20110318,000000,35.1266,35.4731,34.5204,35.3162,1957120.557533,0
+ADTN.US,D,20110321,000000,35.5126,35.8276,34.552,34.7,1949884.5413471,0
+ADTN.US,D,20110322,000000,34.782,34.9221,32.0552,32.2506,4012906.7887348,0
+ADTN.US,D,20110323,000000,32.2506,33.305,32.1134,33.234,2894806.5620589,0
+ADTN.US,D,20110324,000000,33.2517,34.1966,33.234,33.5094,947303.30207418,0
+ADTN.US,D,20110325,000000,32.9299,33.1983,32.1281,32.7363,2000413.0832637,0
+ADTN.US,D,20110328,000000,32.916,33.1728,32.61,32.7877,1039071.2615455,0
+ADTN.US,D,20110329,000000,32.7877,33.7631,32.6455,33.6358,651100.66638649,0
+ADTN.US,D,20110330,000000,33.8955,33.9901,33.225,33.6841,1064522.9153417,0
+ADTN.US,D,20110331,000000,33.6653,33.9843,33.2922,33.4689,796077.24879729,0
+ADTN.US,D,20110401,000000,33.9112,34.0928,32.5744,32.7393,1687316.6186335,0
+ADTN.US,D,20110404,000000,32.8815,33.0236,32.3583,32.7453,917378.76929177,0
+ADTN.US,D,20110405,000000,32.758,33.2942,32.3878,33.0888,790532.74255403,0
+ADTN.US,D,20110406,000000,33.305,33.4956,32.686,33.0464,524943.39818829,0
+ADTN.US,D,20110407,000000,32.9199,33.2724,32.6811,32.7749,547004.94193774,0
+ADTN.US,D,20110408,000000,33.0197,33.3564,32.7749,32.9762,911008.76568128,0
+ADTN.US,D,20110411,000000,33.078,33.6358,32.916,33.0464,1496418.0734793,0
+ADTN.US,D,20110412,000000,32.8765,33.1284,31.9762,32.7986,1564550.4733623,0
+ADTN.US,D,20110413,000000,34.3861,34.5737,31.3373,32.4372,8243663.852004,0
+ADTN.US,D,20110414,000000,32.063,32.4372,31.5269,32.063,1876620.8903446,0
+ADTN.US,D,20110415,000000,32.0156,32.5419,31.7224,32.1894,1309600.422672,0
+ADTN.US,D,20110418,000000,31.7796,31.8399,30.7204,30.9149,2132178.6691581,0
+ADTN.US,D,20110419,000000,31.1379,31.3196,30.9415,31.1557,1384892.8727255,0
+ADTN.US,D,20110420,000000,31.6444,32.0068,31.5348,31.8211,1766397.2406544,0
+ADTN.US,D,20110421,000000,32.0966,32.1401,31.4223,31.5348,1072246.1269064,0
+ADTN.US,D,20110425,000000,31.3028,31.5872,30.5782,31.2317,1512194.6955555,0
+ADTN.US,D,20110426,000000,31.2881,31.7955,30.98,31.7077,935087.96679948,0
+ADTN.US,D,20110427,000000,31.7371,32.3079,31.3749,31.9515,1101994.4185331,0
+ADTN.US,D,20110428,000000,31.9593,32.0315,31.5625,31.8399,534258.85743551,0
+ADTN.US,D,20110429,000000,31.9584,33.3257,31.4825,32.608,1530928.9278309,0
+ADTN.US,D,20110502,000000,32.7028,33.2152,32.5497,32.8054,1855068.8253384,0
+ADTN.US,D,20110503,000000,32.7176,33.075,32.3366,32.3612,1545558.9695148,0
+ADTN.US,D,20110504,000000,32.4322,32.4322,31.6987,31.8962,767251.69103753,0
+ADTN.US,D,20110505,000000,31.6346,32.8765,31.6346,32.7493,1349445.1041841,0
+ADTN.US,D,20110506,000000,33.0819,33.1204,32.4125,32.5014,838479.45282756,0
+ADTN.US,D,20110509,000000,31.9515,33.4295,31.9515,33.2883,789073.18217834,0
+ADTN.US,D,20110510,000000,33.4462,33.8322,33.2883,33.7533,708351.69422497,0
+ADTN.US,D,20110511,000000,33.5963,34.1956,33.301,33.4383,861405.99627224,0
+ADTN.US,D,20110512,000000,33.3357,34.4286,33.1945,34.1323,936387.49210275,0
+ADTN.US,D,20110513,000000,34.0445,34.0514,33.2152,33.3732,1358135.6163446,0
+ADTN.US,D,20110516,000000,33.2656,33.3652,32.4125,32.4185,971174.86275032,0
+ADTN.US,D,20110517,000000,32.2071,32.4935,31.6592,32.4846,774519.10650984,0
+ADTN.US,D,20110518,000000,32.5014,33.3425,32.3612,33.1065,838169.51148477,0
+ADTN.US,D,20110519,000000,33.2576,33.4551,32.9199,33.3505,635956.08155835,0
+ADTN.US,D,20110520,000000,33.0109,33.5548,33.0109,33.301,604922.44495123,0
+ADTN.US,D,20110523,000000,33.0276,33.2576,32.2466,32.4027,1478668.3607634,0
+ADTN.US,D,20110524,000000,32.5922,32.8054,32.0402,32.4273,875253.08155752,0
+ADTN.US,D,20110525,000000,32.2308,32.9625,32.1311,32.835,794217.60074054,0
+ADTN.US,D,20110526,000000,32.6139,33.3425,32.38,33.1945,790892.31502687,0
+ADTN.US,D,20110527,000000,33.2656,33.6822,33.1866,33.3564,613375.94314383,0
+ADTN.US,D,20110531,000000,33.8342,33.9556,33.2133,33.8648,866672.97333928,0
+ADTN.US,D,20110601,000000,33.7463,34.2765,32.7176,32.758,1277335.1237354,0
+ADTN.US,D,20110602,000000,32.9328,33.3277,32.758,32.9684,507136.96418088,0
+ADTN.US,D,20110603,000000,32.4846,32.9388,31.8211,31.8962,1020617.5970869,0
+ADTN.US,D,20110606,000000,31.6286,32.0402,31.3522,31.3966,592111.53611589,0
+ADTN.US,D,20110607,000000,31.6039,31.8666,31.216,31.6207,716895.33875583,0
+ADTN.US,D,20110608,000000,31.2881,31.4065,30.5278,31.0569,2261126.4223216,0
+ADTN.US,D,20110609,000000,31.0501,31.2574,30.6779,31.0501,739226.30863987,0
+ADTN.US,D,20110610,000000,30.8221,31.0442,30.1526,30.3876,1028770.2698586,0
+ADTN.US,D,20110613,000000,30.513,30.7351,29.9226,30.0016,603947.04131363,0
+ADTN.US,D,20110614,000000,30.1812,31.1804,29.9769,31.0205,1252243.0424119,0
+ADTN.US,D,20110615,000000,30.6779,31.129,30.3659,30.5218,708731.52430193,0
+ADTN.US,D,20110616,000000,30.2741,30.669,29.7222,30.2544,1340662.4199249,0
+ADTN.US,D,20110617,000000,30.4053,30.5692,28.8227,29.4803,2422153.1044641,0
+ADTN.US,D,20110620,000000,29.503,29.9857,29.3361,29.5583,909802.42535689,0
+ADTN.US,D,20110621,000000,29.8891,30.3244,29.6294,30.0085,729030.65649432,0
+ADTN.US,D,20110622,000000,29.9857,30.4982,29.8258,29.9374,660699.73209117,0
+ADTN.US,D,20110623,000000,29.5326,30.6176,29.3904,30.4823,607007.96529375,0
+ADTN.US,D,20110624,000000,30.4489,30.5939,29.8742,30.1585,857835.59354891,0
+ADTN.US,D,20110627,000000,30.0213,30.6857,29.8495,30.3876,448984.47295977,0
+ADTN.US,D,20110628,000000,30.4251,31.0569,30.3876,30.9553,502387.5688987,0
+ADTN.US,D,20110629,000000,30.9978,31.1932,30.5939,30.6255,593125.42920128,0
+ADTN.US,D,20110630,000000,30.669,31.0225,30.5051,30.5851,994116.59939809,0
+ADTN.US,D,20110701,000000,30.7766,31.1952,30.6176,31.1232,994747.62376592,0
+ADTN.US,D,20110705,000000,31.1884,31.6384,31.0452,31.5506,817688.06085543,0
+ADTN.US,D,20110706,000000,31.4963,31.908,31.3136,31.908,712782.03224251,0
+ADTN.US,D,20110707,000000,32.2733,33.6348,32.2191,33.6171,1746173.0615972,0
+ADTN.US,D,20110708,000000,33.3722,33.5637,32.8262,33.1421,1271837.2099815,0
+ADTN.US,D,20110711,000000,32.7096,33.2152,31.9268,32.1025,1013693.5480042,0
+ADTN.US,D,20110712,000000,31.916,31.916,31.3769,31.7105,1380887.9443941,0
+ADTN.US,D,20110713,000000,32.2842,32.3523,28.4841,28.5306,8930515.1381132,0
+ADTN.US,D,20110714,000000,28.6805,29.4576,27.5511,27.8522,2886321.6645799,0
+ADTN.US,D,20110715,000000,27.8917,28.2965,27.4958,27.9065,1929227.8624422,0
+ADTN.US,D,20110718,000000,27.7722,28.0289,27.6006,27.9224,2041963.4550414,0
+ADTN.US,D,20110719,000000,28.0576,28.572,28.0576,28.3202,1685023.4578489,0
+ADTN.US,D,20110720,000000,28.4071,28.4544,27.9224,28.0962,1818356.982301,0
+ADTN.US,D,20110721,000000,28.2028,28.3577,27.6616,27.947,1146415.2928123,0
+ADTN.US,D,20110722,000000,28.0576,28.1938,27.7318,28.0576,790829.51645415,0
+ADTN.US,D,20110725,000000,27.8285,28.0211,27.4958,27.5422,1151500.9643225,0
+ADTN.US,D,20110726,000000,27.6084,27.8375,27.48,27.6212,702424.31926415,0
+ADTN.US,D,20110727,000000,27.2628,27.718,26.1177,26.6082,2539287.6357943,0
+ADTN.US,D,20110728,000000,26.6952,27.4554,26.3288,26.7583,1415422.0949903,0
+ADTN.US,D,20110729,000000,26.4305,27.2253,26.1057,26.2065,1533571.5322863,0
+ADTN.US,D,20110801,000000,26.704,26.8078,25.3476,25.62,2142138.3202159,0
+ADTN.US,D,20110802,000000,25.387,25.5233,24.8213,24.8282,1524388.760346,0
+ADTN.US,D,20110803,000000,24.8904,25.387,24.4373,25.3336,2308027.8402234,0
+ADTN.US,D,20110804,000000,25.0563,25.1964,24.1075,24.1075,1535584.1252541,0
+ADTN.US,D,20110805,000000,24.3997,24.5972,23.3217,23.7857,2115464.1200119,0
+ADTN.US,D,20110808,000000,22.9722,23.5575,22.0826,22.1161,1904581.4484092,0
+ADTN.US,D,20110809,000000,23.6721,23.6721,21.8703,23.5971,1791572.3781546,0
+ADTN.US,D,20110810,000000,23.0047,23.0847,21.9424,21.9976,1664015.3095129,0
+ADTN.US,D,20110811,000000,22.5911,24.1361,22.1241,23.8113,1554034.7510719,0
+ADTN.US,D,20110812,000000,23.9279,24.4639,23.3759,23.5744,1019134.7404665,0
+ADTN.US,D,20110815,000000,23.6997,23.8291,23.1281,23.7086,734387.77989962,0
+ADTN.US,D,20110816,000000,23.3434,23.8379,23.1458,23.5171,966647.28823309,0
+ADTN.US,D,20110817,000000,23.678,23.8379,23.1805,23.4252,824986.87561409,0
+ADTN.US,D,20110818,000000,22.672,22.672,21.5228,21.7044,1418656.2214856,0
+ADTN.US,D,20110819,000000,21.3866,22.1161,21.1743,21.4685,1088482.5965957,0
+ADTN.US,D,20110822,000000,21.815,22.1981,21.6403,21.7538,986512.90769766,0
+ADTN.US,D,20110823,000000,21.8783,22.8585,21.6324,22.8388,748779.79473531,0
+ADTN.US,D,20110824,000000,22.7737,22.9247,22.2258,22.7737,607716.98143739,0
+ADTN.US,D,20110825,000000,22.9789,22.9789,21.967,22.2593,812521.3589287,0
+ADTN.US,D,20110826,000000,21.823,22.9789,21.823,22.6976,513904.01683182,0
+ADTN.US,D,20110829,000000,22.9592,23.8113,22.9513,23.7727,1143139.6382287,0
+ADTN.US,D,20110830,000000,23.6306,24.2417,23.4934,24.0472,927334.36882867,0
+ADTN.US,D,20110831,000000,24.1884,24.7207,24.0068,24.6011,1460938.9056516,0
+ADTN.US,D,20110901,000000,24.7177,25.0878,24.0828,24.2565,1601281.5611236,0
+ADTN.US,D,20110902,000000,23.6168,23.8429,22.6976,22.8852,714522.16043505,0
+ADTN.US,D,20110906,000000,22.1241,22.5911,21.8703,22.4735,690900.78116959,0
+ADTN.US,D,20110907,000000,22.8922,23.9426,22.6394,23.8725,872725.94544555,0
+ADTN.US,D,20110908,000000,23.5911,24.2487,23.5348,23.6997,638156.05736404,0
+ADTN.US,D,20110909,000000,23.4865,23.8113,22.7036,22.9247,726113.56150336,0
+ADTN.US,D,20110912,000000,22.3718,23.4648,22.3718,23.4648,508516.50702036,0
+ADTN.US,D,20110913,000000,23.5082,24.9448,23.3038,24.7936,1310778.4023506,0
+ADTN.US,D,20110914,000000,25.0218,25.4936,24.6524,25.3406,1234844.7991272,0
+ADTN.US,D,20110915,000000,25.6023,25.9359,25.2992,25.4432,804024.30688729,0
+ADTN.US,D,20110916,000000,25.6023,25.6023,24.6771,25.0296,954746.95870219,0
+ADTN.US,D,20110919,000000,24.5804,25.0483,24.2645,24.8035,357244.87413424,0
+ADTN.US,D,20110920,000000,24.9684,25.5312,24.297,24.3493,918050.30886782,0
+ADTN.US,D,20110921,000000,24.5221,24.5221,23.4183,23.4342,1210787.8813736,0
+ADTN.US,D,20110922,000000,22.5149,22.5535,21.3866,22.3787,1821687.3324157,0
+ADTN.US,D,20110923,000000,22.2415,23.0847,22.2128,23.0511,884025.63701475,0
+ADTN.US,D,20110926,000000,23.1972,23.3217,22.5387,23.2703,435751.19307883,0
+ADTN.US,D,20110927,000000,23.4252,23.7935,22.5911,22.8457,1837464.967372,0
+ADTN.US,D,20110928,000000,22.9247,23.0373,22.0302,22.0372,1070689.3300309,0
+ADTN.US,D,20110929,000000,22.2356,22.3955,21.0875,21.6264,1278425.9957162,0
+ADTN.US,D,20110930,000000,21.2878,21.664,20.9323,20.961,930954.40268206,0
+ADTN.US,D,20111003,000000,20.7359,21.4991,20.4456,20.5868,1267795.8179628,0
+ADTN.US,D,20111004,000000,20.4723,21.2977,20.1692,21.2474,1270093.0302682,0
+ADTN.US,D,20111005,000000,21.2888,22.4182,21.1319,22.2663,943832.16161096,0
+ADTN.US,D,20111006,000000,22.2919,23.0471,22.0697,23.0314,873107.80128291,0
+ADTN.US,D,20111007,000000,23.0393,23.1636,22.1645,22.362,542350.75739484,0
+ADTN.US,D,20111010,000000,22.9,22.9247,22.4825,22.8842,1245536.7625733,0
+ADTN.US,D,20111011,000000,22.9513,24.0186,22.9079,23.8616,1457242.9057828,0
+ADTN.US,D,20111012,000000,24.0738,24.2802,21.2504,23.4183,6999950.2737999,0
+ADTN.US,D,20111013,000000,23.0758,24.0738,22.206,24.0108,2712118.4238481,0
+ADTN.US,D,20111014,000000,24.6673,26.0475,24.1568,25.2489,2238338.6434651,0
+ADTN.US,D,20111017,000000,25.1717,25.3259,24.5291,24.7749,1436321.8651445,0
+ADTN.US,D,20111018,000000,24.8569,25.5025,24.2852,25.3346,1247774.2149466,0
+ADTN.US,D,20111019,000000,25.23,25.4127,24.7512,24.9852,1427279.8835526,0
+ADTN.US,D,20111020,000000,25.08,25.4621,24.7157,25.3564,1152747.8198552,0
+ADTN.US,D,20111021,000000,25.5627,25.7958,24.2457,24.6505,1541332.2204185,0
+ADTN.US,D,20111024,000000,24.6604,25.3099,24.5142,25.2054,1235597.3691196,0
+ADTN.US,D,20111025,000000,24.922,24.9358,24.0878,24.3741,917377.75641157,0
+ADTN.US,D,20111026,000000,24.7157,25.0296,24.149,24.8569,919955.5365338,0
+ADTN.US,D,20111027,000000,25.7543,26.8511,25.23,26.6537,1514264.0098148,0
+ADTN.US,D,20111028,000000,26.5639,26.8591,26.3171,26.558,995739.23348682,0
+ADTN.US,D,20111031,000000,26.1561,26.9104,25.9745,26.6883,1254122.9480727,0
+ADTN.US,D,20111101,000000,25.7157,26.4523,25.4858,26.1196,1423011.6063679,0
+ADTN.US,D,20111102,000000,26.3664,26.7456,25.8885,26.1264,1357029.5511606,0
+ADTN.US,D,20111103,000000,26.3743,26.5954,25.388,26.3171,1632950.2736194,0
+ADTN.US,D,20111104,000000,26.2963,26.6191,25.6299,26.476,715401.34045316,0
+ADTN.US,D,20111107,000000,26.2312,26.476,25.6437,26.3743,449480.78426032,0
+ADTN.US,D,20111108,000000,26.4917,26.8907,25.9054,26.8265,708973.60267096,0
+ADTN.US,D,20111109,000000,26.0969,26.4917,25.4215,25.5095,635801.11088696,0
+ADTN.US,D,20111110,000000,25.9922,25.9922,25.3959,25.6812,406640.0031012,0
+ADTN.US,D,20111111,000000,26.1916,27.1375,26.1669,26.9222,918547.63304857,0
+ADTN.US,D,20111114,000000,27.0111,27.3261,26.5639,26.6449,829616.75103206,0
+ADTN.US,D,20111115,000000,26.5333,27.3438,26.3171,27.249,838383.22920806,0
+ADTN.US,D,20111116,000000,27.0111,27.6282,26.8422,26.9292,579746.2945708,0
+ADTN.US,D,20111117,000000,26.9133,26.9528,25.8401,25.9645,1160518.6367895,0
+ADTN.US,D,20111118,000000,26.1759,26.3664,25.3486,25.5854,800864.12064707,0
+ADTN.US,D,20111121,000000,25.3712,25.3712,24.5142,24.8262,1141378.2395518,0
+ADTN.US,D,20111122,000000,24.7255,24.8963,24.0531,24.5863,1237861.1563783,0
+ADTN.US,D,20111123,000000,24.3375,24.5548,23.7047,23.7126,769007.01243313,0
+ADTN.US,D,20111125,000000,23.5774,24.3563,23.5774,23.675,397917.07877402,0
+ADTN.US,D,20111128,000000,24.4136,25.1204,24.4136,25.1126,782882.45836416,0
+ADTN.US,D,20111129,000000,24.842,25.1639,24.1273,24.231,977500.2996318,0
+ADTN.US,D,20111130,000000,25.153,26.2834,25.0435,26.2439,1221998.4394847,0
+ADTN.US,D,20111201,000000,26.1137,26.4385,25.5697,25.5697,671439.30090689,0
+ADTN.US,D,20111202,000000,26.0287,26.1264,25.7069,26.006,565338.07365185,0
+ADTN.US,D,20111205,000000,26.628,27.0812,26.3071,26.8758,964340.96000584,0
+ADTN.US,D,20111206,000000,25.6664,26.3348,25.6527,25.8748,1487967.6139273,0
+ADTN.US,D,20111207,000000,25.7622,25.857,25.1964,25.7326,805197.22216492,0
+ADTN.US,D,20111208,000000,25.6437,25.6437,24.8026,24.8499,897759.27971706,0
+ADTN.US,D,20111209,000000,24.8499,25.698,24.6248,25.5953,920156.08681443,0
+ADTN.US,D,20111212,000000,25.388,25.388,23.5694,24.1963,3475680.1922981,0
+ADTN.US,D,20111213,000000,24.0374,24.5004,22.362,22.7135,3119762.1912327,0
+ADTN.US,D,20111214,000000,21.886,22.6295,21.5692,22.5239,2487401.8344028,0
+ADTN.US,D,20111215,000000,22.749,22.8852,22.2663,22.5456,1101659.1551852,0
+ADTN.US,D,20111216,000000,22.6394,23.2377,22.3955,22.7193,1086313.0071962,0
+ADTN.US,D,20111219,000000,22.6474,22.818,22.0125,22.1151,845010.50439069,0
+ADTN.US,D,20111220,000000,22.7836,24.3139,22.7836,24.0444,2896166.8601745,0
+ADTN.US,D,20111221,000000,23.834,23.8962,23.2317,23.683,1067178.6872398,0
+ADTN.US,D,20111222,000000,23.7274,24.3819,23.7274,24.1273,879131.39986323,0
+ADTN.US,D,20111223,000000,24.2377,24.3465,23.9337,24.301,646074.75480828,0
+ADTN.US,D,20111227,000000,24.2951,24.5211,24.1273,24.2951,396087.81712343,0
+ADTN.US,D,20111228,000000,24.231,24.231,23.5951,23.7274,438859.72242859,0
+ADTN.US,D,20111229,000000,23.8074,24.0157,23.6967,23.8815,569701.56157584,0
+ADTN.US,D,20111230,000000,23.8795,24.2773,23.7867,23.9564,808129.51035897,0
+ADTN.US,D,20120103,000000,24.6604,24.8499,23.8577,23.992,1092386.2369065,0
+ADTN.US,D,20120104,000000,23.0471,23.4055,21.9898,23.0471,2243402.0316108,0
+ADTN.US,D,20120105,000000,23.0056,23.5852,22.8773,23.3709,734983.35346028,0
+ADTN.US,D,20120106,000000,23.4529,23.6672,22.9445,23.0521,1109754.0937852,0
+ADTN.US,D,20120109,000000,23.2002,23.3709,22.9682,23.2653,1171974.3119103,0
+ADTN.US,D,20120110,000000,23.6425,23.992,23.4736,23.5852,674211.55402853,0
+ADTN.US,D,20120111,000000,23.3927,24.3455,23.3927,24.1953,1729501.0534197,0
+ADTN.US,D,20120112,000000,24.4036,25.1974,24.3799,25.0473,1280186.3815129,0
+ADTN.US,D,20120113,000000,24.8796,25.0001,24.537,24.9043,1035274.9865364,0
+ADTN.US,D,20120117,000000,25.3811,25.773,24.6407,24.8796,1897791.0995135,0
+ADTN.US,D,20120118,000000,25.2231,27.2598,24.7591,26.9933,4004678.1499478,0
+ADTN.US,D,20120119,000000,26.7089,27.1029,26.3911,27.025,1579649.4785811,0
+ADTN.US,D,20120120,000000,27.0013,27.1523,26.8314,26.9331,995291.54043611,0
+ADTN.US,D,20120123,000000,27.0447,27.9687,26.943,27.7969,1784169.2367348,0
+ADTN.US,D,20120124,000000,27.6509,28.0646,27.408,28.0142,972526.04494405,0
+ADTN.US,D,20120125,000000,27.9055,28.2581,27.484,28.1711,821200.72940707,0
+ADTN.US,D,20120126,000000,28.422,28.5996,27.6439,27.7802,932131.3694805,0
+ADTN.US,D,20120127,000000,27.5166,28.0892,27.4682,27.9214,713997.48848875,0
+ADTN.US,D,20120130,000000,27.634,28.1286,27.3892,28.0142,1053725.6123543,0
+ADTN.US,D,20120131,000000,28.1436,28.4081,27.5857,27.5857,1056739.9438449,0
+ADTN.US,D,20120201,000000,27.8197,28.3933,27.7091,28.0507,1214319.794649,0
+ADTN.US,D,20120202,000000,28.3597,28.646,28.179,28.4664,814426.58659469,0
+ADTN.US,D,20120203,000000,28.7152,29.5396,28.6638,29.4448,1098135.3449513,0
+ADTN.US,D,20120206,000000,29.1742,29.4043,29.0153,29.2532,825702.98191917,0
+ADTN.US,D,20120207,000000,29.2345,29.6412,29.111,29.5563,849141.02986749,0
+ADTN.US,D,20120208,000000,29.6343,29.9946,29.4289,29.7489,1015529.8998163,0
+ADTN.US,D,20120209,000000,29.7933,29.8979,29.3944,29.8664,968120.01605144,0
+ADTN.US,D,20120210,000000,29.6125,29.7005,29.3707,29.5563,675413.84283209,0
+ADTN.US,D,20120213,000000,29.7489,30.0095,29.3787,29.9226,709265.31217007,0
+ADTN.US,D,20120214,000000,29.6837,30.047,29.5948,29.8574,873089.56943923,0
+ADTN.US,D,20120215,000000,30.1932,30.3688,29.7617,30.1685,1389309.0304202,0
+ADTN.US,D,20120216,000000,30.0303,30.6452,29.9146,30.5595,1007938.3626782,0
+ADTN.US,D,20120217,000000,30.7104,30.9247,30.3531,30.5841,939186.08010972,0
+ADTN.US,D,20120221,000000,30.5347,30.744,30.3846,30.6009,1063502.9449751,0
+ADTN.US,D,20120222,000000,30.5752,31.0225,30.3688,30.5919,876505.00149115,0
+ADTN.US,D,20120223,000000,30.3688,30.8694,30.2079,30.2168,930520.88995423,0
+ADTN.US,D,20120224,000000,30.5268,30.5268,29.8337,29.9562,927884.3627801,0
+ADTN.US,D,20120227,000000,29.6659,29.9146,29.4043,29.6758,893137.50734073,0
+ADTN.US,D,20120228,000000,29.7557,30.0805,29.6343,29.7557,573935.40083357,0
+ADTN.US,D,20120229,000000,29.8604,30.1506,27.8562,28.0704,2786849.7382678,0
+ADTN.US,D,20120301,000000,27.4534,27.4682,26.0416,26.5381,5519387.8270528,0
+ADTN.US,D,20120302,000000,26.5677,26.6409,26.0257,26.1857,1549956.8953657,0
+ADTN.US,D,20120305,000000,26.1561,26.1779,25.5795,25.8253,1088698.3400794,0
+ADTN.US,D,20120306,000000,25.5252,25.7336,24.922,24.9852,1468359.2660348,0
+ADTN.US,D,20120307,000000,25.1363,25.2231,24.8262,25.0001,1155522.0987372,0
+ADTN.US,D,20120308,000000,25.2112,25.5085,25.084,25.2705,1761591.1240808,0
+ADTN.US,D,20120309,000000,25.2646,26.1561,25.157,25.8836,2972172.3778924,0
+ADTN.US,D,20120312,000000,25.6457,25.7336,24.9279,25.231,981584.23261915,0
+ADTN.US,D,20120313,000000,25.3406,25.4878,24.7739,24.9279,2304332.8532348,0
+ADTN.US,D,20120314,000000,24.8647,25.0218,24.5132,24.8262,2055003.2748031,0
+ADTN.US,D,20120315,000000,25.151,26.2439,24.8262,25.7266,4884850.790662,0
+ADTN.US,D,20120316,000000,25.4541,25.5331,24.146,24.3721,3942842.8263005,0
+ADTN.US,D,20120319,000000,24.3069,25.3012,23.8863,25.0473,3070951.4941441,0
+ADTN.US,D,20120320,000000,24.8963,25.0001,24.5775,24.6663,1749374.7759259,0
+ADTN.US,D,20120321,000000,24.7147,24.8716,24.3276,24.7739,1353769.08978,0
+ADTN.US,D,20120322,000000,24.5636,24.7344,24.1253,24.1953,1320175.9048945,0
+ADTN.US,D,20120323,000000,24.2763,24.3455,24.0127,24.1953,1657710.1302355,0
+ADTN.US,D,20120326,000000,24.4678,24.7207,24.2358,24.6011,1454903.1525089,0
+ADTN.US,D,20120327,000000,24.8332,25.157,24.6495,24.8499,1612646.077026,0
+ADTN.US,D,20120328,000000,24.8647,25.0385,24.3366,24.5853,1184877.3928442,0
+ADTN.US,D,20120329,000000,24.3276,24.9358,24.3069,24.8115,1418831.4497611,0
+ADTN.US,D,20120330,000000,24.8924,25.077,24.5152,24.8459,1374969.6853551,0
+ADTN.US,D,20120402,000000,24.8115,24.9921,24.4599,24.6337,1567811.9476231,0
+ADTN.US,D,20120403,000000,24.7097,24.9724,24.2852,24.4284,872314.71608225,0
+ADTN.US,D,20120404,000000,24.223,24.2457,23.8942,23.9979,900289.45446965,0
+ADTN.US,D,20120405,000000,23.5734,23.7747,23.0867,23.3107,1448805.6136736,0
+ADTN.US,D,20120409,000000,22.8557,23.1251,22.6996,22.9198,1387120.1962966,0
+ADTN.US,D,20120410,000000,23.0007,23.1775,22.6217,22.674,1717904.5879503,0
+ADTN.US,D,20120411,000000,22.5762,24.842,22.4499,24.4748,4524180.3556737,0
+ADTN.US,D,20120412,000000,24.6495,24.7207,24.1015,24.4126,1754729.8735707,0
+ADTN.US,D,20120413,000000,24.2852,24.3089,23.679,23.7867,1149530.9123234,0
+ADTN.US,D,20120416,000000,23.9012,23.909,23.2614,23.5013,1386112.3804926,0
+ADTN.US,D,20120417,000000,23.7254,24.2704,23.6306,24.0868,1269786.1275661,0
+ADTN.US,D,20120418,000000,24.0522,24.0778,23.7175,23.9239,1061037.5945556,0
+ADTN.US,D,20120419,000000,23.8557,24.4935,23.7955,24.1193,1196944.8476091,0
+ADTN.US,D,20120420,000000,24.3899,24.3899,23.6148,23.687,1533726.5029576,0
+ADTN.US,D,20120423,000000,23.3335,23.7867,23.1004,23.679,1377017.72913,0
+ADTN.US,D,20120424,000000,23.6395,23.8557,23.291,23.606,1804229.3291987,0
+ADTN.US,D,20120425,000000,23.9564,24.6781,23.8557,24.1717,1646617.0662282,0
+ADTN.US,D,20120426,000000,24.1874,24.5656,24.0778,24.2615,1333822.4398991,0
+ADTN.US,D,20120427,000000,24.2547,24.4856,23.8557,24.4619,920789.13694268,0
+ADTN.US,D,20120430,000000,24.3899,24.4698,24.1322,24.3829,721606.24459021,0
+ADTN.US,D,20120501,000000,24.3474,25.1777,24.3474,24.8233,1256976.2316109,0
+ADTN.US,D,20120502,000000,24.6278,24.763,24.4353,24.7097,895905.70894154,0
+ADTN.US,D,20120503,000000,24.5883,24.7364,23.9979,24.2852,1123507.9940915,0
+ADTN.US,D,20120504,000000,24.0778,24.1627,23.5812,23.687,1439683.6145455,0
+ADTN.US,D,20120507,000000,23.5575,23.831,23.2337,23.3819,1327368.3672315,0
+ADTN.US,D,20120508,000000,23.2663,24.2141,23.0935,24.1193,1492167.0152581,0
+ADTN.US,D,20120509,000000,23.765,24.7542,23.6306,24.5221,1380135.3744017,0
+ADTN.US,D,20120510,000000,24.7699,24.7877,23.9732,24.223,890777.49646263,0
+ADTN.US,D,20120511,000000,23.9564,24.611,23.9564,24.1568,777469.62654757,0
+ADTN.US,D,20120514,000000,23.9239,24.1193,23.679,23.7432,782043.79355426,0
+ADTN.US,D,20120515,000000,23.8123,24.5074,23.765,24.2053,969177.46298567,0
+ADTN.US,D,20120516,000000,24.3899,24.4353,23.6721,23.6721,1005799.1596849,0
+ADTN.US,D,20120517,000000,23.7175,23.765,23.2663,23.3265,757331.5423078,0
+ADTN.US,D,20120518,000000,23.3265,23.7175,22.8773,22.8932,1083345.268195,0
+ADTN.US,D,20120521,000000,22.9899,23.9022,22.8537,23.7333,991486.14950519,0
+ADTN.US,D,20120522,000000,23.687,23.9831,23.366,23.7747,1001055.8416839,0
+ADTN.US,D,20120523,000000,23.606,24.3652,23.4322,24.2615,879841.42888708,0
+ADTN.US,D,20120524,000000,24.302,24.3217,23.5734,23.8044,1318904.7402369,0
+ADTN.US,D,20120525,000000,23.8942,24.1874,23.8222,24.0354,596903.47236668,0
+ADTN.US,D,20120529,000000,24.3652,24.6534,24.1568,24.5972,956715.9978211,0
+ADTN.US,D,20120530,000000,24.2547,24.2704,23.291,23.3009,1028208.1213447,0
+ADTN.US,D,20120531,000000,23.4173,23.5497,22.8537,23.3502,963440.50950341,0
+ADTN.US,D,20120601,000000,22.818,22.9978,22.5446,22.6255,759802.97000849,0
+ADTN.US,D,20120604,000000,22.1271,22.6976,21.9602,22.3857,804156.99419417,0
+ADTN.US,D,20120605,000000,22.367,23.0491,22.3491,23.0076,720396.86562521,0
+ADTN.US,D,20120606,000000,23.2535,23.7432,23.1568,23.6721,629134.33337633,0
+ADTN.US,D,20120607,000000,24.0216,24.1568,23.5072,23.8044,1016976.2927492,0
+ADTN.US,D,20120608,000000,23.7175,24.0522,23.6465,23.765,589182.28656245,0
+ADTN.US,D,20120611,000000,24.0946,24.0946,22.8704,22.8862,705432.57347359,0
+ADTN.US,D,20120612,000000,22.9356,23.4322,22.742,23.4322,736717.40437158,0
+ADTN.US,D,20120613,000000,23.4006,23.6395,23.0244,23.1094,564173.26141587,0
+ADTN.US,D,20120614,000000,23.2466,23.2466,22.6384,23.0708,728217.31368954,0
+ADTN.US,D,20120615,000000,23.1666,23.4865,22.9455,23.4233,728314.55018925,0
+ADTN.US,D,20120618,000000,23.3335,23.8489,23.1094,23.8044,593526.52976254,0
+ADTN.US,D,20120619,000000,23.9496,24.5972,23.5911,24.4619,764001.35845904,0
+ADTN.US,D,20120620,000000,24.3306,24.7877,23.8873,24.5221,1084026.936573,0
+ADTN.US,D,20120621,000000,24.4935,24.4935,23.1568,23.1853,626229.39294781,0
+ADTN.US,D,20120622,000000,23.2614,23.7096,23.1004,23.6218,611928.5373306,0
+ADTN.US,D,20120625,000000,23.2466,23.5161,22.8932,23.3739,733551.14085013,0
+ADTN.US,D,20120626,000000,23.5338,24.2951,23.3592,23.5911,1167964.3191779,0
+ADTN.US,D,20120627,000000,23.6948,24.1322,23.5812,23.8409,891625.27719437,0
+ADTN.US,D,20120628,000000,23.6465,23.7333,23.2466,23.5812,908556.58270448,0
+ADTN.US,D,20120629,000000,24.2053,24.5972,24.07,24.1193,1367858.2534344,0
+ADTN.US,D,20120702,000000,24.0434,24.1193,23.2821,23.606,1074821.8812682,0
+ADTN.US,D,20120703,000000,22.9178,23.6336,22.8862,23.5852,738490.95761089,0
+ADTN.US,D,20120705,000000,23.5101,23.7767,23.2337,23.4884,831856.22916575,0
+ADTN.US,D,20120706,000000,23.2288,23.2407,22.367,22.6868,1498925.9648674,0
+ADTN.US,D,20120709,000000,22.5911,22.6878,21.664,22.1675,2466960.8989816,0
+ADTN.US,D,20120710,000000,22.2158,22.4232,21.6728,21.7212,2925957.6927698,0
+ADTN.US,D,20120711,000000,19.1968,19.803,18.0367,18.3822,9405491.1300186,0
+ADTN.US,D,20120712,000000,17.705,18.0051,17.2617,17.5588,4263759.7389951,0
+ADTN.US,D,20120713,000000,17.5194,17.7563,17.1826,17.238,2205193.1516301,0
+ADTN.US,D,20120716,000000,17.231,17.3219,16.8638,17.1432,2045688.8284361,0
+ADTN.US,D,20120717,000000,17.231,17.2873,16.9052,17.0948,1320832.2512675,0
+ADTN.US,D,20120718,000000,17.0859,17.4947,16.9576,17.3505,1440774.4865265,0
+ADTN.US,D,20120719,000000,17.4334,17.6655,17.3515,17.5539,1261950.4862986,0
+ADTN.US,D,20120720,000000,17.3435,17.5054,17.2449,17.3041,1292770.4051823,0
+ADTN.US,D,20120723,000000,16.9911,17.2014,16.8559,17.0859,1189314.8210232,0
+ADTN.US,D,20120724,000000,17.1205,17.1836,16.5962,16.6812,1368585.5014218,0
+ADTN.US,D,20120725,000000,16.7798,16.8955,16.6219,16.6456,1468312.6735454,0
+ADTN.US,D,20120726,000000,16.8471,16.9911,16.3238,16.4462,1804843.1346032,0
+ADTN.US,D,20120727,000000,16.5734,16.9052,16.2873,16.8312,2240807.0325252,0
+ADTN.US,D,20120730,000000,16.7966,16.9911,16.6041,16.6624,1109558.6079056,0
+ADTN.US,D,20120731,000000,16.7049,17.5262,16.692,17.313,1868596.853359,0
+ADTN.US,D,20120801,000000,17.3515,17.3832,16.3573,16.773,1609224.5676929,0
+ADTN.US,D,20120802,000000,16.7117,16.9981,16.4975,16.689,1653657.5965345,0
+ADTN.US,D,20120803,000000,16.9981,17.231,16.7196,16.765,962615.01213617,0
+ADTN.US,D,20120806,000000,16.8381,17.1521,16.7196,17.0711,1039091.5191495,0
+ADTN.US,D,20120807,000000,17.2014,18.0723,17.0564,17.9705,895907.73470195,0
+ADTN.US,D,20120808,000000,17.9468,18.173,17.6171,17.7138,899148.95135859,0
+ADTN.US,D,20120809,000000,17.7592,18.2706,17.5904,18.0979,705782.01714439,0
+ADTN.US,D,20120810,000000,18.1059,18.1136,17.6823,17.8245,733877.2882762,0
+ADTN.US,D,20120813,000000,17.8245,17.8245,17.1679,17.5214,824342.68380359,0
+ADTN.US,D,20120814,000000,17.5993,17.5993,16.9981,17.0948,948780.08141336,0
+ADTN.US,D,20120815,000000,17.1284,17.7,16.8728,17.5054,783532.72745589,0
+ADTN.US,D,20120816,000000,17.5826,18.3734,17.5826,18.1503,1352825.0854289,0
+ADTN.US,D,20120817,000000,18.1059,18.3161,17.9468,18.2421,650303.529665,0
+ADTN.US,D,20120820,000000,18.173,18.3487,17.8669,17.938,534858.48251698,0
+ADTN.US,D,20120821,000000,18.0723,18.8107,17.9054,18.5491,1551117.656081,0
+ADTN.US,D,20120822,000000,18.4414,18.7318,18.2795,18.3575,991730.25363464,0
+ADTN.US,D,20120823,000000,17.1037,17.3041,16.5478,17.0366,3337504.0875849,0
+ADTN.US,D,20120824,000000,16.9734,17.0158,16.6387,16.8312,1209347.5657218,0
+ADTN.US,D,20120827,000000,16.9418,17.0632,16.6624,16.773,914194.27392662,0
+ADTN.US,D,20120828,000000,16.773,16.9418,16.305,16.6812,2148232.8204106,0
+ADTN.US,D,20120829,000000,16.7117,16.9418,16.2457,16.8955,1179920.35712,0
+ADTN.US,D,20120830,000000,16.5962,16.8955,16.4797,16.5734,2026096.686627,0
+ADTN.US,D,20120831,000000,16.765,16.8955,16.2359,16.2803,1542113.1510567,0
+ADTN.US,D,20120904,000000,16.3238,16.4462,15.9258,16.2606,1717103.399708,0
+ADTN.US,D,20120905,000000,16.1628,16.3958,16.0039,16.1065,1790010.5168783,0
+ADTN.US,D,20120906,000000,16.305,17.1836,16.1806,16.5251,3130592.9192669,0
+ADTN.US,D,20120907,000000,15.9455,16.1569,15.3306,16.072,4999096.587647,0
+ADTN.US,D,20120910,000000,16.0957,16.2033,15.6692,15.6899,1904208.7084936,0
+ADTN.US,D,20120911,000000,15.6899,16.2457,15.4815,16.147,1401645.9113195,0
+ADTN.US,D,20120912,000000,16.2122,16.5034,16.0127,16.1154,1057678.8837952,0
+ADTN.US,D,20120913,000000,16.1717,16.4797,16.0127,16.1154,1288146.6070456,0
+ADTN.US,D,20120914,000000,16.2457,16.8885,16.1065,16.2961,1723636.4770315,0
+ADTN.US,D,20120917,000000,16.2803,16.5173,16.0364,16.1717,844528.373413,0
+ADTN.US,D,20120918,000000,16.1234,16.3238,15.917,15.9772,794189.2400948,0
+ADTN.US,D,20120919,000000,15.9615,16.3326,15.835,16.1569,1209881.3535899,0
+ADTN.US,D,20120920,000000,16.0454,16.2704,16.0364,16.1954,1455951.4835212,0
+ADTN.US,D,20120921,000000,16.3711,16.3711,15.9861,15.995,2455626.7694854,0
+ADTN.US,D,20120924,000000,15.9683,16.147,15.7719,16.1154,1524622.7356733,0
+ADTN.US,D,20120925,000000,16.2457,16.3238,15.7541,15.7719,1583591.6083399,0
+ADTN.US,D,20120926,000000,15.7797,15.7956,15.1537,15.217,2527133.0733319,0
+ADTN.US,D,20120927,000000,15.3049,15.4975,15.1223,15.3651,1318156.2217653,0
+ADTN.US,D,20120928,000000,14.1754,14.6098,13.7253,13.8605,8629363.5697428,0
+ADTN.US,D,20121001,000000,13.662,14.0768,13.509,13.6315,2550347.2747549,0
+ADTN.US,D,20121002,000000,13.6462,13.9978,13.429,13.7253,3831273.0588175,0
+ADTN.US,D,20121003,000000,13.7094,13.7973,12.6175,13.1408,6812279.7778598,0
+ADTN.US,D,20121004,000000,12.7005,13.4774,12.6925,13.3737,2859336.5101531,0
+ADTN.US,D,20121005,000000,13.0766,13.3174,12.8604,12.9857,2173656.113561,0
+ADTN.US,D,20121008,000000,12.5159,13.2365,12.4822,13.0262,2037355.8629879,0
+ADTN.US,D,20121009,000000,13.0421,13.0864,12.7527,12.8209,2166248.9206204,0
+ADTN.US,D,20121010,000000,12.9729,13.9849,12.6768,12.8209,5151731.5572894,0
+ADTN.US,D,20121011,000000,13.1871,13.2118,12.659,12.7093,2212444.3610191,0
+ADTN.US,D,20121012,000000,12.8367,12.9166,12.3331,12.5543,2213387.3524901,0
+ADTN.US,D,20121015,000000,12.5968,12.7626,12.4822,12.6096,2039611.547205,0
+ADTN.US,D,20121016,000000,12.6688,12.802,12.5622,12.6768,2635571.0152204,0
+ADTN.US,D,20121017,000000,13.0509,13.2503,12.7527,12.9649,2522646.0140228,0
+ADTN.US,D,20121018,000000,12.9729,12.9729,12.7241,12.802,1766398.2535346,0
+ADTN.US,D,20121019,000000,12.7241,12.8367,12.5366,12.7005,2030991.9366587,0
+ADTN.US,D,20121022,000000,12.7005,12.8682,12.5711,12.7152,1477985.6795051,0
+ADTN.US,D,20121023,000000,12.5878,13.4893,12.5434,13.3767,1857818.7950955,0
+ADTN.US,D,20121024,000000,13.4083,13.4083,12.8445,13.0785,1692453.9470343,0
+ADTN.US,D,20121025,000000,13.1575,13.4991,13.044,13.4014,2040243.584453,0
+ADTN.US,D,20121026,000000,13.3689,13.8289,13.2434,13.7953,2129411.4804374,0
+ADTN.US,D,20121031,000000,13.7737,14.0214,13.3125,13.6285,2308974.8832152,0
+ADTN.US,D,20121101,000000,13.6038,14.1833,13.2474,14.0531,2186261.4077147,0
+ADTN.US,D,20121102,000000,14.1033,14.1033,13.6354,13.6917,1178557.0203638,0
+ADTN.US,D,20121105,000000,13.7153,14.0768,13.5071,13.8367,1367594.9045811,0
+ADTN.US,D,20121106,000000,13.9346,14.5229,13.9346,14.137,1952055.1436269,0
+ADTN.US,D,20121107,000000,14.7876,15.614,14.3779,14.5466,6816325.2213993,0
+ADTN.US,D,20121108,000000,15.2239,15.2239,14.2722,14.2959,2186634.1476303,0
+ADTN.US,D,20121109,000000,14.3866,14.5161,14.1211,14.209,955051.83564395,0
+ADTN.US,D,20121112,000000,14.2387,14.6118,14.0955,14.5792,1039707.3503144,0
+ADTN.US,D,20121113,000000,14.5161,14.6513,14.2387,14.2474,944555.35807747,0
+ADTN.US,D,20121114,000000,14.441,14.9899,14.1764,14.2879,1073659.0947927,0
+ADTN.US,D,20121115,000000,14.2801,14.4479,14.201,14.3779,1156414.446198,0
+ADTN.US,D,20121116,000000,14.4252,14.4252,14.0135,14.3136,1044736.3005331,0
+ADTN.US,D,20121119,000000,14.441,14.5061,14.2722,14.4894,915341.86719912,0
+ADTN.US,D,20121120,000000,14.594,14.594,14.3373,14.5061,1037138.6861139,0
+ADTN.US,D,20121121,000000,14.5535,14.9268,14.4588,14.6937,780239.8539088,0
+ADTN.US,D,20121123,000000,14.7639,15.0235,14.2959,14.9268,570452.10580789,0
+ADTN.US,D,20121126,000000,14.8606,15.1736,14.8566,14.9268,1376973.162401,0
+ADTN.US,D,20121127,000000,14.9495,15.6317,14.9268,15.4451,1602513.2234532,0
+ADTN.US,D,20121128,000000,15.2743,15.9199,15.1054,15.8548,1488502.4146757,0
+ADTN.US,D,20121129,000000,16.0977,16.3622,15.7254,16.1342,1303625.4423415,0
+ADTN.US,D,20121130,000000,16.2073,16.2409,15.7462,15.8617,1698743.9331086,0
+ADTN.US,D,20121203,000000,15.8893,16.1094,15.6317,15.8805,1049660.9240909,0
+ADTN.US,D,20121204,000000,15.7254,16.2073,15.5971,15.9802,907662.20948329,0
+ADTN.US,D,20121205,000000,15.3039,15.4815,14.9831,15.2654,2223802.7996402,0
+ADTN.US,D,20121206,000000,15.216,15.4975,14.9326,15.1518,1054807.3684135,0
+ADTN.US,D,20121207,000000,15.369,15.369,14.8152,15.0068,1447193.1083868,0
+ADTN.US,D,20121210,000000,15.0709,15.3601,15.0165,15.216,901650.76546543,0
+ADTN.US,D,20121211,000000,15.3789,15.522,15.295,15.452,1091249.7853163,0
+ADTN.US,D,20121212,000000,15.53,15.7166,15.3928,15.4451,1219501.6897788,0
+ADTN.US,D,20121213,000000,15.3513,15.6524,15.2338,15.5685,1340682.6775288,0
+ADTN.US,D,20121214,000000,15.4815,15.7807,15.452,15.7166,1491791.236702,0
+ADTN.US,D,20121217,000000,15.7966,15.9475,15.4352,15.4815,797881.18844275,0
+ADTN.US,D,20121218,000000,15.5359,16.075,15.4925,16.0068,1241101.3601547,0
+ADTN.US,D,20121219,000000,15.8854,16.3287,15.7807,16.2516,1342799.5971578,0
+ADTN.US,D,20121220,000000,16.301,16.3188,15.836,16.0147,1727837.9041226,0
+ADTN.US,D,20121221,000000,15.8962,16.0394,15.5359,15.8548,2557083.9409997,0
+ADTN.US,D,20121224,000000,15.8548,16.1509,15.5379,15.8123,368144.47802239,0
+ADTN.US,D,20121226,000000,15.8064,16.1677,15.7166,15.7729,744020.27065107,0
+ADTN.US,D,20121227,000000,15.755,15.8213,15.2575,15.5615,1011748.8180102,0
+ADTN.US,D,20121228,000000,15.4283,15.8962,15.144,15.614,1334440.2968243,0
+ADTN.US,D,20121231,000000,15.5971,15.8617,15.3789,15.7649,1155808.7438353,0
+ADTN.US,D,20130102,000000,16.1264,16.4432,16.0581,16.2409,1771245.8981968,0
+ADTN.US,D,20130103,000000,16.1342,16.7107,16.0828,16.3287,1241436.6235027,0
+ADTN.US,D,20130104,000000,16.3544,16.8371,16.302,16.773,885417.33441671,0
+ADTN.US,D,20130107,000000,16.6792,16.9418,16.6199,16.7878,1271343.9373216,0
+ADTN.US,D,20130108,000000,16.7186,17.1214,16.5084,16.7186,1079752.5821071,0
+ADTN.US,D,20130109,000000,16.8213,16.9734,16.4432,16.5706,1496735.1049835,0
+ADTN.US,D,20130110,000000,16.7463,16.9981,16.5163,16.9339,1766443.8331439,0
+ADTN.US,D,20130111,000000,16.921,16.9497,16.546,16.7798,1053811.7071717,0
+ADTN.US,D,20130114,000000,16.7641,17.0158,16.6031,16.7186,1566804.1318188,0
+ADTN.US,D,20130115,000000,16.6703,16.9576,16.1264,16.927,2886449.2874858,0
+ADTN.US,D,20130116,000000,16.9339,18.3812,16.0977,17.7178,5258291.6192773,0
+ADTN.US,D,20130117,000000,17.393,17.7,16.7246,17.1293,1810424.1045339,0
+ADTN.US,D,20130118,000000,17.2024,17.3328,16.8155,16.927,1327336.9679453,0
+ADTN.US,D,20130122,000000,16.927,17.0711,16.769,16.8945,1038947.6901604,0
+ADTN.US,D,20130123,000000,16.9339,16.9418,16.3918,16.4285,1409034.8724164,0
+ADTN.US,D,20130124,000000,16.3366,16.9981,16.3366,16.688,819424.13752715,0
+ADTN.US,D,20130125,000000,16.7798,16.8155,16.3839,16.6446,836592.45700527,0
+ADTN.US,D,20130128,000000,16.6614,16.8638,16.4502,16.5084,897639.75985284,0
+ADTN.US,D,20130129,000000,16.5014,16.5014,16.2656,16.3188,1019043.5812479,0
+ADTN.US,D,20130130,000000,16.3544,16.4432,16.1264,16.1677,1172225.5062011,0
+ADTN.US,D,20130131,000000,16.2921,16.6199,16.2003,16.301,1252086.0459801,0
+ADTN.US,D,20130201,000000,16.4205,16.458,16.2753,16.3129,785735.74190221,0
+ADTN.US,D,20130204,000000,16.3188,16.4857,15.7462,16.0068,1546695.421105,0
+ADTN.US,D,20130205,000000,16.1273,16.775,15.9338,16.6051,1508000.3586257,0
+ADTN.US,D,20130206,000000,16.5567,17.1629,16.533,16.9872,1341135.4349806,0
+ADTN.US,D,20130207,000000,16.9704,17.1106,16.8678,16.9319,673295.91032302,0
+ADTN.US,D,20130208,000000,16.9319,17.1412,16.9162,16.9704,676385.19494888,0
+ADTN.US,D,20130211,000000,16.9162,17.1501,16.768,17.0366,603504.41266396,0
+ADTN.US,D,20130212,000000,17.004,17.856,17.004,17.7178,1196266.2178717,0
+ADTN.US,D,20130213,000000,17.703,18.7159,17.6437,18.5036,2712832.5043928,0
+ADTN.US,D,20130214,000000,18.0633,18.9184,17.8787,18.7792,1619801.0627955,0
+ADTN.US,D,20130215,000000,18.7652,18.9184,18.6241,18.7159,1318894.6114349,0
+ADTN.US,D,20130219,000000,18.7565,19.1839,18.6557,19.1355,1685072.0760987,0
+ADTN.US,D,20130220,000000,19.0862,19.3064,18.9657,18.9657,1262028.4780743,0
+ADTN.US,D,20130221,000000,18.9568,18.9657,18.5441,18.6488,1340886.2664502,0
+ADTN.US,D,20130222,000000,18.7218,19.0457,18.639,18.9431,932351.16448503,0
+ADTN.US,D,20130225,000000,19.0378,19.0713,18.6241,18.63,1121832.690232,0
+ADTN.US,D,20130226,000000,18.7565,18.8443,18.2915,18.479,1139191.4311888,0
+ADTN.US,D,20130227,000000,18.5185,18.7159,18.4207,18.6013,677189.42183181,0
+ADTN.US,D,20130228,000000,18.0386,18.6183,18.0179,18.1136,1492695.7387253,0
+ADTN.US,D,20130301,000000,17.8303,17.8303,17.0534,17.1333,2246974.4600946,0
+ADTN.US,D,20130304,000000,16.9378,17.2221,16.614,16.8095,1290920.8859277,0
+ADTN.US,D,20130305,000000,16.8845,17.0839,16.7354,16.9062,1049457.3351695,0
+ADTN.US,D,20130306,000000,16.9062,16.924,16.5064,16.6051,1383101.0876425,0
+ADTN.US,D,20130307,000000,16.8598,17.2005,16.3385,16.8845,1370135.2081357,0
+ADTN.US,D,20130308,000000,17.0691,17.1303,16.7206,16.8006,1113513.9051068,0
+ADTN.US,D,20130311,000000,16.775,17.1739,16.688,17.0919,447139.0052259,0
+ADTN.US,D,20130312,000000,17.0366,17.2617,17.0297,17.2439,520855.4136801,0
+ADTN.US,D,20130313,000000,17.1412,17.1659,16.1687,16.225,1478499.2097691,0
+ADTN.US,D,20130314,000000,16.303,16.4887,16.2419,16.3849,627149.08817413,0
+ADTN.US,D,20130315,000000,16.4125,16.614,16.2082,16.5478,1692134.8897695,0
+ADTN.US,D,20130318,000000,15.8962,16.4787,15.6377,16.076,1255092.2744292,0
+ADTN.US,D,20130319,000000,16.1519,16.2419,15.6969,15.7966,1460913.5836465,0
+ADTN.US,D,20130320,000000,15.8893,16.1519,15.6771,15.9545,941685.86845615,0
+ADTN.US,D,20130321,000000,15.8213,15.9545,15.4421,15.4569,871797.13429739,0
+ADTN.US,D,20130322,000000,15.8123,16.5567,15.7719,15.835,1162468.4311845,0
+ADTN.US,D,20130325,000000,15.8962,15.8962,15.5191,15.7057,632588.25487606,0
+ADTN.US,D,20130326,000000,15.7876,16.2941,15.5388,15.6584,811831.58750897,0
+ADTN.US,D,20130327,000000,15.5191,16.2763,15.376,16.1519,1023423.2752553,0
+ADTN.US,D,20130328,000000,16.1037,16.2013,15.8449,15.9268,1103769.9975327,0
+ADTN.US,D,20130401,000000,15.9545,15.9703,15.4875,15.8449,730722.166437,0
+ADTN.US,D,20130402,000000,15.9268,16.0237,15.6969,15.7442,669647.51582389,0
+ADTN.US,D,20130403,000000,15.7876,15.8213,15.527,15.5853,725364.0301515,0
+ADTN.US,D,20130404,000000,15.4491,15.6377,15.3089,15.3661,813893.81160675,0
+ADTN.US,D,20130405,000000,14.6543,15.1784,14.5881,15.0353,1370227.3802344,0
+ADTN.US,D,20130408,000000,15.0917,15.5587,15.0917,15.5438,803374.03779555,0
+ADTN.US,D,20130409,000000,15.5349,16.3208,15.5349,15.9703,1413026.6333051,0
+ADTN.US,D,20130410,000000,17.5716,18.4869,16.8411,18.2025,5426558.3691265,0
+ADTN.US,D,20130411,000000,18.2499,18.6488,17.9192,18.5036,1523172.2912196,0
+ADTN.US,D,20130412,000000,18.5106,18.5106,17.8382,18.3279,1472908.1110365,0
+ADTN.US,D,20130415,000000,18.2815,18.2815,17.6112,17.8145,1316207.4402504,0
+ADTN.US,D,20130416,000000,17.9764,17.9764,17.3832,17.5489,1316953.9329618,0
+ADTN.US,D,20130417,000000,17.5074,17.5074,17.0584,17.2617,957243.708408,0
+ADTN.US,D,20130418,000000,17.3672,17.5074,17.0919,17.158,830589.11602905,0
+ADTN.US,D,20130419,000000,17.1816,17.2883,16.8342,16.8678,1335850.2260699,0
+ADTN.US,D,20130422,000000,16.8262,16.8993,16.2941,16.6643,1390502.2033019,0
+ADTN.US,D,20130423,000000,16.7908,16.9398,16.6051,16.8766,1294926.8271392,0
+ADTN.US,D,20130424,000000,16.6555,16.769,16.5173,16.6643,1359277.1323359,0
+ADTN.US,D,20130425,000000,16.7601,17.0612,16.7601,17.0307,1380669.1622698,0
+ADTN.US,D,20130426,000000,16.9557,17.1432,16.6555,16.7276,1206857.9061774,0
+ADTN.US,D,20130429,000000,16.8006,16.9892,16.4965,16.5173,959628.02841105,0
+ADTN.US,D,20130430,000000,16.5014,17.1689,16.4965,17.0938,1536740.8344484,0
+ADTN.US,D,20130501,000000,17.0237,17.5441,16.5173,16.6328,1489099.0011165,0
+ADTN.US,D,20130502,000000,16.7838,17.0376,16.7069,16.9477,1064190.6906344,0
+ADTN.US,D,20130503,000000,17.1432,17.5519,17.0564,17.2468,974309.72698541,0
+ADTN.US,D,20130506,000000,17.3081,17.7701,17.2745,17.7365,812159.76069545,0
+ADTN.US,D,20130507,000000,17.5983,17.7455,16.9615,17.005,1088347.8835285,0
+ADTN.US,D,20130508,000000,16.9172,17.1284,16.7423,17.0791,842802.42554335,0
+ADTN.US,D,20130509,000000,17.1126,17.3702,16.9803,17.0622,930292.99190806,0
+ADTN.US,D,20130510,000000,17.1521,17.6309,17.0859,17.4848,862190.97843128,0
+ADTN.US,D,20130513,000000,17.5104,18.0248,17.3702,17.9004,835576.53815945,0
+ADTN.US,D,20130514,000000,17.9754,18.3457,17.9754,18.317,890428.05279183,0
+ADTN.US,D,20130515,000000,18.3269,18.3764,17.8935,18.0248,951645.51951387,0
+ADTN.US,D,20130516,000000,18.1393,18.8443,18.1206,18.4207,1087875.8813528,0
+ADTN.US,D,20130517,000000,18.5451,18.7238,18.317,18.554,618254.98709228,0
+ADTN.US,D,20130520,000000,18.4691,18.6498,18.3793,18.5709,489566.53126129,0
+ADTN.US,D,20130521,000000,18.5866,18.6823,18.3764,18.5185,966041.58587037,0
+ADTN.US,D,20130522,000000,18.5777,18.5777,17.9084,18.0061,704938.28793345,0
+ADTN.US,D,20130523,000000,17.8689,18.0703,17.6082,18.0524,764985.87801849,0
+ADTN.US,D,20130524,000000,18.0061,18.2173,17.8135,18.1393,428105.97328999,0
+ADTN.US,D,20130528,000000,18.4691,19.0003,18.4691,18.8937,695328.08054652,0
+ADTN.US,D,20130529,000000,18.7949,19.2767,18.5629,19.1227,891292.03960686,0
+ADTN.US,D,20130530,000000,19.1365,19.3577,19.0072,19.2036,591719.55147647,0
+ADTN.US,D,20130531,000000,19.096,19.2422,18.7929,18.8196,1173690.1309779,0
+ADTN.US,D,20130603,000000,18.9114,19.021,18.3674,18.7949,1312866.9613337,0
+ADTN.US,D,20130604,000000,18.8443,18.9904,18.4355,18.6498,813155.42193716,0
+ADTN.US,D,20130605,000000,18.6013,18.8443,18.4355,18.6241,877651.58188343,0
+ADTN.US,D,20130606,000000,19.1523,19.9846,18.9035,19.569,1142374.9136737,0
+ADTN.US,D,20130607,000000,19.6726,19.6726,19.2036,19.5877,757725.55270762,0
+ADTN.US,D,20130610,000000,19.6124,19.8621,19.2767,19.6905,796685.98980062,0
+ADTN.US,D,20130611,000000,19.4485,19.8621,19.1711,19.3981,423893.40451656,0
+ADTN.US,D,20130612,000000,19.5285,19.5788,19.097,19.1799,423129.69284185,0
+ADTN.US,D,20130613,000000,19.1316,19.7901,18.9242,19.6905,621961.1157631,0
+ADTN.US,D,20130614,000000,19.7822,19.8701,19.1878,19.3024,660062.63044209,0
+ADTN.US,D,20130617,000000,19.4583,19.6351,19.0743,19.3251,828376.9856609,0
+ADTN.US,D,20130618,000000,19.3844,19.9026,19.1572,19.798,516253.89890788,0
+ADTN.US,D,20130619,000000,19.8207,19.9846,19.565,19.7762,589059.72805761,0
+ADTN.US,D,20130620,000000,19.6282,19.7724,19.2925,19.3389,594850.36419074,0
+ADTN.US,D,20130621,000000,19.3981,19.5353,19.1138,19.4485,1317438.0896998,0
+ADTN.US,D,20130624,000000,19.2856,19.4208,18.9509,19.0397,403419.04404866,0
+ADTN.US,D,20130625,000000,19.253,19.4485,18.9035,19.3103,812553.77109527,0
+ADTN.US,D,20130626,000000,19.4949,19.7249,19.1878,19.4949,774328.68503125,0
+ADTN.US,D,20130627,000000,19.6124,20.0774,19.6124,19.8621,776100.21251015,0
+ADTN.US,D,20130628,000000,19.7684,20.2394,19.4485,20.0399,1943856.8912459,0
+ADTN.US,D,20130701,000000,20.1899,20.3766,20.106,20.2137,551889.05028721,0
+ADTN.US,D,20130702,000000,20.1445,20.5958,19.9935,20.496,1014347.8686168,0
+ADTN.US,D,20130703,000000,20.2758,20.5305,20.1622,20.417,630741.77426198,0
+ADTN.US,D,20130705,000000,20.7487,20.7577,20.3025,20.5769,825661.45383075,0
+ADTN.US,D,20130708,000000,20.6125,20.6125,20.2758,20.3676,1013671.2646397,0
+ADTN.US,D,20130709,000000,20.417,20.5859,20.2541,20.5237,1694710.6441315,0
+ADTN.US,D,20130710,000000,21.5869,21.7024,18.7238,19.106,5016732.8577799,0
+ADTN.US,D,20130711,000000,20.025,20.1899,19.4653,19.5353,2992281.0886062,0
+ADTN.US,D,20130712,000000,19.4949,20.3321,19.3389,20.2067,2400742.8426865,0
+ADTN.US,D,20130715,000000,20.3025,20.6205,20.106,20.5612,993968.71888813,0
+ADTN.US,D,20130716,000000,20.5444,20.969,20.5148,20.969,1364003.2313734,0
+ADTN.US,D,20130717,000000,21.0499,21.58,20.961,21.3767,1329286.7623403,0
+ADTN.US,D,20130718,000000,21.4063,21.6887,21.349,21.4991,1227488.2501968,0
+ADTN.US,D,20130719,000000,21.5306,21.6146,21.3914,21.6057,826305.64564127,0
+ADTN.US,D,20130722,000000,21.661,21.816,21.5959,21.7261,497102.35998797,0
+ADTN.US,D,20130723,000000,21.8407,21.9888,21.7478,21.8565,729638.38461745,0
+ADTN.US,D,20130724,000000,21.9246,21.9908,21.5159,21.6422,547186.24749446,0
+ADTN.US,D,20130725,000000,21.6788,21.7261,21.1309,21.7024,685645.95866502,0
+ADTN.US,D,20130726,000000,21.5722,21.7024,21.2848,21.3757,485374.22009197,0
+ADTN.US,D,20130729,000000,21.3826,21.5652,21.0903,21.2335,369389.30779459,0
+ADTN.US,D,20130730,000000,21.3906,21.6689,21.2414,21.4754,379684.22220023,0
+ADTN.US,D,20130731,000000,21.4754,21.6887,21.4577,21.5859,396894.06976677,0
+ADTN.US,D,20130801,000000,21.7528,22.0786,21.5228,21.8812,669808.56377652,0
+ADTN.US,D,20130802,000000,21.7755,21.8003,21.5859,21.7024,400704.52509874,0
+ADTN.US,D,20130805,000000,21.6511,21.8812,21.6511,21.8496,352090.32676998,0
+ADTN.US,D,20130806,000000,21.6887,21.9,21.5859,21.7094,434148.8165942,0
+ADTN.US,D,20130807,000000,21.5859,21.7202,21.3826,21.4398,447567.45355269,0
+ADTN.US,D,20130808,000000,21.6146,21.7024,21.4705,21.4982,502323.75744578,0
+ADTN.US,D,20130809,000000,21.4053,21.4982,21.2285,21.275,444214.82007348,0
+ADTN.US,D,20130812,000000,21.1584,21.6146,21.0548,21.3826,571154.0317901,0
+ADTN.US,D,20130813,000000,21.3609,21.7192,21.3026,21.5563,437534.87512019,0
+ADTN.US,D,20130814,000000,21.5386,21.7528,21.4487,21.4982,474977.0047856,0
+ADTN.US,D,20130815,000000,21.2207,21.2335,20.7448,20.7635,777360.23548541,0
+ADTN.US,D,20130816,000000,20.7064,20.8455,20.5237,20.5819,984210.63099123,0
+ADTN.US,D,20130819,000000,20.5996,20.8761,20.4071,20.42,984140.74225709,0
+ADTN.US,D,20130820,000000,20.4614,20.5355,20.2798,20.3993,542952.40823673,0
+ADTN.US,D,20130821,000000,20.263,20.3628,19.8968,19.9135,542276.81713986,0
+ADTN.US,D,20130822,000000,19.9629,20.2719,19.9036,20.2571,365530.23421278,0
+ADTN.US,D,20130823,000000,20.3271,20.4269,20.1929,20.2975,277789.48643737,0
+ADTN.US,D,20130826,000000,20.2887,20.4348,20.0665,20.2344,251792.90309072,0
+ADTN.US,D,20130827,000000,20.0113,20.034,19.6598,19.7772,692592.29111228,0
+ADTN.US,D,20130828,000000,19.8059,19.8968,19.5314,19.7822,327416.56497133,0
+ADTN.US,D,20130829,000000,19.7822,20.1396,19.7012,19.947,225121.74152741,0
+ADTN.US,D,20130830,000000,19.947,20.0182,19.5453,19.7012,561767.67092852,0
+ADTN.US,D,20130903,000000,19.9224,20.1742,19.2352,19.5117,894925.24090291,0
+ADTN.US,D,20130904,000000,19.6143,21.816,19.57,21.6422,2032815.1210281,0
+ADTN.US,D,20130905,000000,21.6146,21.9562,21.4823,21.7755,1059282.2731599,0
+ADTN.US,D,20130906,000000,22.0223,22.8063,21.89,22.2021,1391795.6513239,0
+ADTN.US,D,20130909,000000,22.281,22.4272,21.9562,22.0362,616324.43742118,0
+ADTN.US,D,20130910,000000,22.2405,22.3462,21.8328,22.3313,508292.66049501,0
+ADTN.US,D,20130911,000000,22.2238,22.4795,22.1024,22.4311,704951.45537612,0
+ADTN.US,D,20130912,000000,22.4202,22.4202,22.0036,22.0846,345178.43224969,0
+ADTN.US,D,20130913,000000,22.2089,22.2909,21.8239,22.0529,296571.32408238,0
+ADTN.US,D,20130916,000000,22.3313,22.3313,21.5465,21.7192,641275.72839605,0
+ADTN.US,D,20130917,000000,21.6955,22.1537,21.6887,22.1448,406889.17163168,0
+ADTN.US,D,20130918,000000,22.2021,22.5911,21.9888,22.4202,363436.61082862,0
+ADTN.US,D,20130919,000000,22.4617,22.5594,22.1448,22.2909,352512.69781555,0
+ADTN.US,D,20130920,000000,22.2997,22.3728,21.7528,21.7598,1366409.834741,0
+ADTN.US,D,20130923,000000,21.8091,22.1448,21.6601,21.8733,267582.69260959,0
+ADTN.US,D,20130924,000000,21.8239,21.8239,20.9748,21.6146,496323.45511017,0
+ADTN.US,D,20130925,000000,21.6955,21.9957,21.5465,21.6146,375895.03735258,0
+ADTN.US,D,20130926,000000,21.7351,22.1102,21.6422,21.8003,316235.38038613,0
+ADTN.US,D,20130927,000000,21.6047,21.9562,21.5791,21.6354,191892.18063544,0
+ADTN.US,D,20130930,000000,21.3391,21.8407,21.2504,21.7598,394586.72865933,0
+ADTN.US,D,20131001,000000,21.7686,22.2238,21.5859,21.971,561454.69094511,0
+ADTN.US,D,20131002,000000,21.816,21.971,21.6294,21.7192,358230.4065739,0
+ADTN.US,D,20131003,000000,21.7261,21.89,21.2128,21.5652,464498.75906281,0
+ADTN.US,D,20131004,000000,21.506,22.1349,21.3609,21.8643,398386.04230903,0
+ADTN.US,D,20131007,000000,21.7094,22.3965,21.7094,22.0362,898627.31805292,0
+ADTN.US,D,20131008,000000,22.0529,22.2731,21.353,21.8496,988552.84843093,0
+ADTN.US,D,20131009,000000,22.2573,22.2573,18.5234,19.8819,4205839.197341,0
+ADTN.US,D,20131010,000000,20.3351,20.5592,20.0182,20.3716,1437921.2029885,0
+ADTN.US,D,20131011,000000,20.263,20.5592,20.2344,20.3815,912703.31426457,0
+ADTN.US,D,20131014,000000,20.3271,20.3628,20.027,20.2344,1190955.6869557,0
+ADTN.US,D,20131015,000000,20.0952,20.3124,19.8474,20.0616,863856.15348862,0
+ADTN.US,D,20131016,000000,20.2432,20.4348,20.0863,20.3194,396057.43071728,0
+ADTN.US,D,20131017,000000,20.1742,20.5819,20.1317,20.501,580066.36471565,0
+ADTN.US,D,20131018,000000,20.651,21.0015,20.5276,20.8326,761753.7772837,0
+ADTN.US,D,20131021,000000,20.8939,21.1407,20.6569,20.7221,606850.96886194,0
+ADTN.US,D,20131022,000000,20.886,20.9136,20.3439,20.5483,654619.41221936,0
+ADTN.US,D,20131023,000000,20.3696,20.6253,20.1455,20.3104,515589.44949327,0
+ADTN.US,D,20131024,000000,20.2699,20.4269,19.8444,19.8514,781006.60422413,0
+ADTN.US,D,20131025,000000,19.9363,20.4753,19.7062,19.8701,465150.04103474,0
+ADTN.US,D,20131028,000000,19.796,19.8444,19.2708,19.557,727696.69326408,0
+ADTN.US,D,20131029,000000,19.6785,19.9441,19.4623,19.566,789796.37864486,0
+ADTN.US,D,20131030,000000,19.4534,19.5936,19.1483,19.3132,774421.87001013,0
+ADTN.US,D,20131031,000000,19.2964,19.4919,19.099,19.2462,637537.18755866,0
+ADTN.US,D,20131101,000000,19.2462,19.4199,18.9746,19.3804,754412.42155642,0
+ADTN.US,D,20131104,000000,19.4199,19.5314,19.0833,19.485,733087.24171616,0
+ADTN.US,D,20131105,000000,19.3517,19.5936,19.1552,19.3804,651326.53867225,0
+ADTN.US,D,20131106,000000,19.5403,19.796,19.1819,19.3517,295104.67354525,0
+ADTN.US,D,20131107,000000,19.4031,19.4436,18.9588,19.0753,696707.623386,0
+ADTN.US,D,20131108,000000,19.099,19.7664,19.0586,19.4436,609607.01590029,0
+ADTN.US,D,20131111,000000,19.4436,19.5493,19.2462,19.4623,299163.28452749,0
+ADTN.US,D,20131112,000000,19.3864,19.6972,19.2708,19.566,445401.91567398,0
+ADTN.US,D,20131113,000000,19.4683,19.796,19.3517,19.6716,367329.10945721,0
+ADTN.US,D,20131114,000000,19.5936,19.6015,18.9687,19.1978,697443.98729518,0
+ADTN.US,D,20131115,000000,19.2135,19.8514,19.1819,19.6972,467481.69126712,0
+ADTN.US,D,20131118,000000,19.7229,19.8701,19.485,19.5838,449792.75136351,0
+ADTN.US,D,20131119,000000,19.5314,20.0833,19.3714,20.0774,1053827.9132551,0
+ADTN.US,D,20131120,000000,20.1455,20.2699,19.9184,19.9846,398921.85593759,0
+ADTN.US,D,20131121,000000,20.0488,21.0302,20.0488,20.6649,651326.53867225,0
+ADTN.US,D,20131122,000000,20.6569,20.6727,20.3341,20.4437,357488.9782637,0
+ADTN.US,D,20131125,000000,20.4604,20.491,19.9441,20.3104,477974.11731277,0
+ADTN.US,D,20131126,000000,20.2699,20.7281,20.1001,20.5483,466509.32627013,0
+ADTN.US,D,20131127,000000,20.5652,20.7981,20.5483,20.7064,377814.44534143,0
+ADTN.US,D,20131129,000000,20.8208,21.1516,20.7724,21.0489,287360.19149629,0
+ADTN.US,D,20131202,000000,21.0913,21.6314,20.8208,21.04,571421.43216428,0
+ADTN.US,D,20131203,000000,21.0084,21.1743,20.6727,20.8603,402673.56421764,0
+ADTN.US,D,20131204,000000,20.8139,21.2868,20.7891,21.116,283152.6871239,0
+ADTN.US,D,20131205,000000,21.1239,21.582,21.0825,21.582,398677.75180813,0
+ADTN.US,D,20131206,000000,21.8526,21.886,21.4685,21.5495,596920.69133016,0
+ADTN.US,D,20131209,000000,21.501,21.582,21.1604,21.2711,420200.44328841,0
+ADTN.US,D,20131210,000000,21.1694,21.3934,20.6649,20.7724,530070.597787,0
+ADTN.US,D,20131211,000000,20.8061,20.886,20.4604,20.7724,417463.64097396,0
+ADTN.US,D,20131212,000000,20.7281,21.04,20.4526,20.8139,1132431.4686993,0
+ADTN.US,D,20131213,000000,20.9136,21.0558,20.651,20.959,357888.05306454,0
+ADTN.US,D,20131216,000000,20.7724,21.4003,20.7724,21.3697,465331.34659148,0
+ADTN.US,D,20131217,000000,21.4517,21.9602,21.3313,21.501,579841.5053101,0
+ADTN.US,D,20131218,000000,21.5258,21.6462,20.7891,21.4517,622414.88609504,0
+ADTN.US,D,20131219,000000,21.3697,21.4606,20.8703,20.9936,503957.53321676,0
+ADTN.US,D,20131220,000000,21.0913,21.664,21.0025,21.5316,1131352.7512807,0
+ADTN.US,D,20131223,000000,21.5672,21.8783,21.5316,21.7478,371715.89362592,0
+ADTN.US,D,20131224,000000,21.8041,22.0006,21.4774,21.6254,361672.17351116,0
+ADTN.US,D,20131226,000000,21.6728,22.288,21.6314,22.2138,584456.18752499,0
+ADTN.US,D,20131227,000000,22.3136,22.352,21.968,22.1507,327435.80969523,0
+ADTN.US,D,20131230,000000,22.0766,22.208,21.9512,22.0253,349636.11803279,0
+ADTN.US,D,20131231,000000,22.0766,22.2138,21.8604,22.1408,309496.68838093,0
+ADTN.US,D,20140102,000000,22.1231,22.1231,21.432,21.7291,784036.12891789,0
+ADTN.US,D,20140103,000000,21.7627,22.0075,21.4912,21.8031,720757.45097826,0
+ADTN.US,D,20140106,000000,21.8446,21.9996,21.6304,21.8347,706302.63756986,0
+ADTN.US,D,20140107,000000,21.8683,22.1507,21.7212,22.0253,361359.19352775,0
+ADTN.US,D,20140108,000000,22.0175,22.1595,21.5969,21.9275,682598.20212757,0
+ADTN.US,D,20140109,000000,21.3826,21.3906,20.1248,20.7261,2616451.8884669,0
+ADTN.US,D,20140110,000000,20.7675,21.1289,20.415,20.6529,930270.70854355,0
+ADTN.US,D,20140113,000000,20.8001,20.9897,20.1308,20.5671,1292358.1629388,0
+ADTN.US,D,20140114,000000,20.8178,21.2335,20.6678,21.0972,1126630.7037642,0
+ADTN.US,D,20140115,000000,21.1575,21.8763,20.9463,21.5228,938173.19990452,0
+ADTN.US,D,20140116,000000,21.4665,21.5306,20.9413,21.0192,803190.70647842,0
+ADTN.US,D,20140117,000000,20.9985,21.1575,20.422,20.4279,1241783.0285329,0
+ADTN.US,D,20140121,000000,20.6836,21.9197,20.4861,21.4398,1716699.2605061,0
+ADTN.US,D,20140122,000000,22.833,23.0126,20.5513,22.4044,2707543.2439611,0
+ADTN.US,D,20140123,000000,22.4863,22.4942,21.4665,21.4991,1023524.5632758,0
+ADTN.US,D,20140124,000000,21.2108,21.3983,20.8553,21.1042,869113.0017536,0
+ADTN.US,D,20140127,000000,20.8099,21.2108,20.2107,20.6362,814637.26567737,0
+ADTN.US,D,20140128,000000,20.6282,21.1131,20.494,20.7261,1138427.7195141,0
+ADTN.US,D,20140129,000000,20.6452,21.2671,20.575,21.0805,756884.86213731,0
+ADTN.US,D,20140130,000000,21.3381,21.3983,21.0608,21.3381,507507.67833599,0
+ADTN.US,D,20140131,000000,20.4367,21.0972,20.2887,20.882,1367984.8634601,0
+ADTN.US,D,20140203,000000,20.8741,21.0045,19.9373,20.1929,1127746.8977502,0
+ADTN.US,D,20140204,000000,20.3134,20.505,20.1386,20.3637,782761.92561974,0
+ADTN.US,D,20140205,000000,20.415,20.5859,20.0497,20.2985,632024.08060177,0
+ADTN.US,D,20140206,000000,20.3637,20.8258,20.1386,20.8188,485717.58648154,0
+ADTN.US,D,20140207,000000,20.9284,21.0292,20.5691,20.8031,447921.96162452,0
+ADTN.US,D,20140210,000000,20.7517,20.9492,20.5138,20.8683,373266.61322008,0
+ADTN.US,D,20140211,000000,20.8683,21.0084,20.5532,20.9492,988867.85417474,0
+ADTN.US,D,20140212,000000,20.959,21.437,20.9284,21.2354,778387.29601348,0
+ADTN.US,D,20140213,000000,21.0015,21.3609,21.0015,21.2444,361942.61252595,0
+ADTN.US,D,20140214,000000,21.2444,21.3866,21.0745,21.3421,270931.27456797,0
+ADTN.US,D,20140218,000000,21.2068,21.816,21.197,21.7351,336548.6929014,0
+ADTN.US,D,20140219,000000,21.6027,21.8417,21.3155,21.4872,614653.18508259,0
+ADTN.US,D,20140220,000000,21.7261,22.0155,21.5445,21.9404,750323.42416803,0
+ADTN.US,D,20140221,000000,22.0055,22.0055,21.3717,21.6591,637814.71673489,0
+ADTN.US,D,20140224,000000,21.7528,21.816,21.4952,21.5535,393613.35078213,0
+ADTN.US,D,20140225,000000,21.4635,21.6877,21.3658,21.4635,431185.1291138,0
+ADTN.US,D,20140226,000000,21.3866,22.0659,21.3776,21.9739,397686.14208723,0
+ADTN.US,D,20140227,000000,21.9325,22.0559,21.6027,21.7844,412500.52796849,0
+ADTN.US,D,20140228,000000,21.8417,21.9582,21.5356,21.6274,373143.04183505,0
+ADTN.US,D,20140303,000000,21.3954,21.7913,21.0163,21.2305,485879.64731435,0
+ADTN.US,D,20140304,000000,21.5277,22.2287,21.5277,21.9265,627657.55403715,0
+ADTN.US,D,20140305,000000,21.8653,22.2455,21.6778,21.9404,451170.26844259,0
+ADTN.US,D,20140306,000000,22.0322,22.4113,21.892,22.2701,496310.28766751,0
+ADTN.US,D,20140307,000000,22.6414,22.6414,21.9739,22.0747,347507.04384146,0
+ADTN.US,D,20140310,000000,21.966,22.1704,21.7844,22.1299,285239.22034662,0
+ADTN.US,D,20140311,000000,22.1586,22.2455,21.2878,21.428,320557.34022171,0
+ADTN.US,D,20140312,000000,21.3776,22.0243,21.3776,22.0243,525547.07479058,0
+ADTN.US,D,20140313,000000,22.2543,22.2613,21.1082,21.1427,471100.7122403,0
+ADTN.US,D,20140314,000000,21.0292,21.504,20.9116,21.197,610824.49790693,0
+ADTN.US,D,20140317,000000,21.4398,21.6176,21.1329,21.3066,447697.10221896,0
+ADTN.US,D,20140318,000000,21.3658,21.9739,21.2237,21.7933,1199081.0119619,0
+ADTN.US,D,20140319,000000,21.7183,21.7183,20.967,21.0548,820497.79054465,0
+ADTN.US,D,20140320,000000,21.0292,21.5356,20.9926,21.1871,624986.58893603,0
+ADTN.US,D,20140321,000000,21.3066,21.3066,20.7201,20.7517,1268140.1972326,0
+ADTN.US,D,20140324,000000,20.6135,21.0084,20.3371,20.8761,861625.79127677,0
+ADTN.US,D,20140325,000000,20.9926,21.1694,20.4377,20.7349,694276.71089353,0
+ADTN.US,D,20140326,000000,21.0647,21.1329,20.3736,20.4377,1070293.2938708,0
+ADTN.US,D,20140327,000000,20.4783,20.8386,20.1386,20.2581,489899.7688488,0
+ADTN.US,D,20140328,000000,20.2501,20.5434,19.9688,20.032,665358.98103508,0
+ADTN.US,D,20140331,000000,20.2018,20.4723,19.9935,20.1465,805159.74559732,0
+ADTN.US,D,20140401,000000,20.2264,20.5859,20.1308,20.4723,657008.79662341,0
+ADTN.US,D,20140402,000000,20.5305,21.0232,20.423,20.959,957461.47765212,0
+ADTN.US,D,20140403,000000,21.0548,22.0974,20.7941,21.5535,1730027.7511264,0
+ADTN.US,D,20140404,000000,21.81,21.8417,20.3923,20.5769,920452.86071455,0
+ADTN.US,D,20140407,000000,20.4723,20.5958,20.2432,20.4644,800060.90664434,0
+ADTN.US,D,20140408,000000,20.4377,20.9216,20.3203,20.8119,619499.81686447,0
+ADTN.US,D,20140409,000000,20.8761,21.039,20.6471,20.9443,298597.08449279,0
+ADTN.US,D,20140410,000000,21.0479,21.0745,19.8938,20.1011,1141342.7887446,0
+ADTN.US,D,20140411,000000,19.9096,20.2897,19.2008,19.2579,1575848.1391712,0
+ADTN.US,D,20140414,000000,19.5126,20.0408,19.2747,19.4593,1130476.6099033,0
+ADTN.US,D,20140415,000000,19.5126,20.4723,19.2175,20.3637,1541293.7309707,0
+ADTN.US,D,20140416,000000,20.5434,20.6619,18.3921,18.5402,2832089.0197529,0
+ADTN.US,D,20140417,000000,18.4,18.6705,18.012,18.5737,1468169.8574366,0
+ADTN.US,D,20140421,000000,18.5402,18.6883,18.0219,18.5076,1638381.3372797,0
+ADTN.US,D,20140422,000000,18.4809,19.0683,18.3012,18.9756,1010713.6544405,0
+ADTN.US,D,20140423,000000,19.0359,19.4495,18.8038,19.2915,1194207.0324144,0
+ADTN.US,D,20140424,000000,19.49,19.6312,19.0279,19.3567,1080358.2844698,0
+ADTN.US,D,20140425,000000,19.3004,19.3004,18.8384,19.0359,1043148.1043714,0
+ADTN.US,D,20140428,000000,19.0843,19.3004,18.319,18.7732,1410290.8438708,0
+ADTN.US,D,20140429,000000,18.9943,18.9943,18.559,18.6962,823643.796462,0
+ADTN.US,D,20140430,000000,18.5906,18.7652,18.3674,18.5906,1143587.3312793,0
+ADTN.US,D,20140501,000000,18.6143,19.0289,18.2549,18.4297,1110920.9317815,0
+ADTN.US,D,20140502,000000,18.4207,18.6537,18.3339,18.4631,997227.15450826,0
+ADTN.US,D,20140505,000000,18.1343,18.3822,17.9607,18.169,869091.7312693,0
+ADTN.US,D,20140506,000000,18.0732,18.2618,17.8767,17.9429,861657.19056314,0
+ADTN.US,D,20140507,000000,17.9834,18.1927,17.6881,18.1838,789218.02404768,0
+ADTN.US,D,20140508,000000,18.1996,18.5728,17.9172,17.9913,528389.21664637,0
+ADTN.US,D,20140509,000000,17.8767,18.0999,17.7198,18.0081,645461.96228414,0
+ADTN.US,D,20140512,000000,18.1759,18.629,18.0396,18.5214,567347.62797896,0
+ADTN.US,D,20140513,000000,18.559,18.559,18.0337,18.2075,974443.42717249,0
+ADTN.US,D,20140514,000000,18.1256,18.2302,17.5924,17.6516,1206652.2914957,0
+ADTN.US,D,20140515,000000,17.6437,17.934,17.1729,17.9004,1352875.7294392,0
+ADTN.US,D,20140516,000000,17.8609,17.8935,17.4947,17.8442,484436.29302195,0
+ADTN.US,D,20140519,000000,17.8255,18.6143,17.8255,18.4148,812034.16355,0
+ADTN.US,D,20140520,000000,18.3901,19.0043,18.2154,18.2706,1125972.3316307,0
+ADTN.US,D,20140521,000000,18.2706,18.4384,17.6606,18.0337,1212555.3573316,0
+ADTN.US,D,20140522,000000,18.0396,18.5066,17.9517,18.4079,916233.20177969,0
+ADTN.US,D,20140523,000000,18.4148,18.6053,18.169,18.4898,947767.20120816,0
+ADTN.US,D,20140527,000000,18.6537,18.8304,18.5392,18.6883,515112.38291662,0
+ADTN.US,D,20140528,000000,18.629,18.7149,18.4079,18.4898,740104.47577777,0
+ADTN.US,D,20140529,000000,18.559,18.6241,18.398,18.5985,533109.2384026,0
+ADTN.US,D,20140530,000000,18.4809,18.6883,18.2706,18.5985,555568.8440727,0
+ADTN.US,D,20140602,000000,18.4809,18.5669,17.5321,17.6437,994714.19871916,0
+ADTN.US,D,20140603,000000,17.5836,17.8086,17.4117,17.6516,626988.04022151,0
+ADTN.US,D,20140604,000000,17.6013,17.8255,17.4947,17.6703,539866.16225149,0
+ADTN.US,D,20140605,000000,18.1087,18.7149,17.9991,18.3269,1011741.7278488,0
+ADTN.US,D,20140606,000000,18.4375,18.8384,18.2895,18.6458,961429.9422961,0
+ADTN.US,D,20140609,000000,18.5985,18.9766,18.5293,18.8038,633795.60808066,0
+ADTN.US,D,20140610,000000,18.7051,18.8216,18.5136,18.6241,311549.79655687,0
+ADTN.US,D,20140611,000000,18.6053,18.636,18.1393,18.3901,696464.53213675,0
+ADTN.US,D,20140612,000000,18.3674,18.5728,18.1927,18.4297,484466.6794281,0
+ADTN.US,D,20140613,000000,18.317,18.636,18.087,18.5906,302415.64286639,0
+ADTN.US,D,20140616,000000,18.559,18.5866,17.8086,17.9094,817375.08087202,0
+ADTN.US,D,20140617,000000,17.9517,18.629,17.8442,18.6053,660602.49559146,0
+ADTN.US,D,20140618,000000,18.5728,18.5728,18.0831,18.1927,389508.14731046,0
+ADTN.US,D,20140619,000000,18.3269,18.3269,18.0278,18.09,322085.77645136,0
+ADTN.US,D,20140620,000000,18.1838,18.3674,18.0337,18.2706,663313.97590078,0
+ADTN.US,D,20140623,000000,18.2549,18.3822,18.0613,18.0732,472508.61572553,0
+ADTN.US,D,20140624,000000,18.0179,18.5669,18.0179,18.4464,917741.38040523,0
+ADTN.US,D,20140625,000000,18.2469,18.3595,17.8689,18.1166,564646.2764717,0
+ADTN.US,D,20140626,000000,18.1541,18.3269,17.8255,18.2549,317305.99476302,0
+ADTN.US,D,20140627,000000,18.1166,18.6912,18.1166,18.636,1382347.5047698,0
+ADTN.US,D,20140630,000000,18.6053,18.7475,18.4464,18.6962,418249.6360132,0
+ADTN.US,D,20140701,000000,18.7802,19.3181,18.6053,19.0606,789001.26768377,0
+ADTN.US,D,20140702,000000,19.1948,19.1948,18.7802,18.9391,449106.01858439,0
+ADTN.US,D,20140703,000000,18.9301,19.333,18.8364,19.1789,308094.86217695,0
+ADTN.US,D,20140707,000000,19.094,19.2026,18.9054,19.104,458916.77625195,0
+ADTN.US,D,20140708,000000,19.0368,19.104,18.3507,18.5293,718072.30555428,0
+ADTN.US,D,20140709,000000,18.5392,18.629,18.3764,18.5392,371824.27180788,0
+ADTN.US,D,20140710,000000,18.1759,18.4544,17.934,18.2795,516992.28857747,0
+ADTN.US,D,20140711,000000,18.2242,18.5826,18.1256,18.4809,519190.23862276,0
+ADTN.US,D,20140714,000000,18.7652,18.8957,18.5136,18.7475,551451.48603856,0
+ADTN.US,D,20140715,000000,18.9618,18.9618,18.5669,18.7652,800160.16890445,0
+ADTN.US,D,20140716,000000,19.0606,19.1108,17.3535,18.8216,2649246.9237509,0
+ADTN.US,D,20140717,000000,18.5906,19.0043,17.8847,18.6883,1548546.9661201,0
+ADTN.US,D,20140718,000000,18.6626,19.0862,18.5826,18.5906,604347.12899468,0
+ADTN.US,D,20140721,000000,18.4297,18.7475,18.2549,18.5826,767944.50109788,0
+ADTN.US,D,20140722,000000,18.6241,18.6962,18.4721,18.5985,478659.8372117,0
+ADTN.US,D,20140723,000000,18.5728,18.7051,18.3269,18.4464,620999.89244837,0
+ADTN.US,D,20140724,000000,18.5136,18.6705,18.2549,18.5392,1072661.4077904,0
+ADTN.US,D,20140725,000000,18.3674,18.5777,18.1838,18.5629,548138.35488736,0
+ADTN.US,D,20140728,000000,18.5728,18.6458,18.1343,18.4631,624029.41714213,0
+ADTN.US,D,20140729,000000,18.4631,18.7662,18.4148,18.4544,502177.90269623,0
+ADTN.US,D,20140730,000000,18.5836,18.8631,18.5214,18.8394,482565.50328295,0
+ADTN.US,D,20140731,000000,18.6153,18.8631,18.398,18.5066,506808.7909944,0
+ADTN.US,D,20140801,000000,18.4721,18.6715,18.1325,18.3901,694888.49053746,0
+ADTN.US,D,20140804,000000,18.4544,18.559,18.161,18.5066,472841.85331303,0
+ADTN.US,D,20140805,000000,18.5994,18.9687,18.3329,18.6153,434412.16544756,0
+ADTN.US,D,20140806,000000,18.559,19.0387,18.4464,18.8394,341197.81304326,0
+ADTN.US,D,20140807,000000,18.9558,19.1227,18.4375,18.4631,522220.77619671,0
+ADTN.US,D,20140808,000000,18.4721,18.5669,18.1937,18.2608,709049.56868636,0
+ADTN.US,D,20140811,000000,18.398,18.5293,18.2233,18.4375,303952.18213768,0
+ADTN.US,D,20140812,000000,18.398,18.4809,18.2233,18.3674,362685.05371637,0
+ADTN.US,D,20140813,000000,18.4375,18.5737,18.2145,18.4297,301528.35980663,0
+ADTN.US,D,20140814,000000,18.4544,18.5136,18.2726,18.4514,230603.44919795,0
+ADTN.US,D,20140815,000000,18.3764,18.6468,18.2885,18.4297,382219.46135384,0
+ADTN.US,D,20140818,000000,18.5916,18.6765,18.398,18.6587,428608.36187178,0
+ADTN.US,D,20140819,000000,18.6715,18.8631,18.5066,18.8551,377030.47606261,0
+ADTN.US,D,20140820,000000,18.7959,18.9796,18.637,18.9401,334539.13857429,0
+ADTN.US,D,20140821,000000,18.9479,19.0466,18.6893,18.8977,363206.68702205,0
+ADTN.US,D,20140822,000000,18.8551,18.9242,18.7318,18.7959,274668.80252515,0
+ADTN.US,D,20140825,000000,18.9479,19.0881,18.6893,18.8235,547443.51906659,0
+ADTN.US,D,20140826,000000,18.7021,19.0881,18.7021,19.0309,240117.43296539,0
+ADTN.US,D,20140827,000000,19.097,19.1978,18.9884,19.1721,300693.74651756,0
+ADTN.US,D,20140828,000000,19.1227,19.1533,18.9558,19.097,207757.93616969,0
+ADTN.US,D,20140829,000000,19.1375,19.255,19.0813,19.2056,185920.23894558,0
+ADTN.US,D,20140902,000000,19.2462,19.4801,19.0625,19.2807,361481.75203259,0
+ADTN.US,D,20140903,000000,19.3537,19.4801,19.1533,19.2056,336275.215246,0
+ADTN.US,D,20140904,000000,19.1227,19.3883,18.9479,19.023,360158.9304846,0
+ADTN.US,D,20140905,000000,18.9242,19.1138,18.8048,18.9074,338733.47550402,0
+ADTN.US,D,20140908,000000,18.87,18.9973,18.7159,18.9401,492064.29384731,0
+ADTN.US,D,20140909,000000,18.9074,18.9401,18.637,18.7959,512000.81492625,0
+ADTN.US,D,20140910,000000,18.87,18.9558,18.6567,18.8927,305742.95434047,0
+ADTN.US,D,20140911,000000,18.8394,19.0813,18.7742,19.0269,385763.52919184,0
+ADTN.US,D,20140912,000000,18.9479,19.1375,18.7228,18.8314,329151.62876283,0
+ADTN.US,D,20140915,000000,18.8877,18.8877,18.398,18.5343,219718.02563268,0
+ADTN.US,D,20140916,000000,18.637,18.8235,18.4079,18.7318,389105.02098878,0
+ADTN.US,D,20140917,000000,18.6893,18.8788,18.5669,18.6715,320807.52163239,0
+ADTN.US,D,20140918,000000,18.7228,18.8788,18.5066,18.6893,394039.77334852,0
+ADTN.US,D,20140919,000000,18.7386,18.8551,18.246,18.2785,947792.52321329,0
+ADTN.US,D,20140922,000000,18.2391,18.2982,17.9981,17.9981,427142.72421485,0
+ADTN.US,D,20140923,000000,17.9754,18.0979,17.5579,17.7158,586743.27102833,0
+ADTN.US,D,20140924,000000,17.7642,17.9834,17.7099,17.9587,400041.08856433,0
+ADTN.US,D,20140925,000000,17.9488,17.9488,17.4997,17.5253,319096.76696581,0
+ADTN.US,D,20140926,000000,17.5509,17.6409,17.3348,17.4167,359878.36266776,0
+ADTN.US,D,20140929,000000,17.232,17.5806,17.159,17.3445,480616.72176814,0
+ADTN.US,D,20140930,000000,17.3426,17.4068,17.0829,17.0829,562529.35684282,0
+ADTN.US,D,20141001,000000,17.0267,17.2103,16.688,16.8213,639615.61773973,0
+ADTN.US,D,20141002,000000,16.8095,17.159,16.7098,16.8935,428459.46848161,0
+ADTN.US,D,20141003,000000,15.8093,16.2526,15.4292,15.6524,1752469.1249527,0
+ADTN.US,D,20141006,000000,15.8696,16.0867,15.5092,15.9832,1033900.508098,0
+ADTN.US,D,20141007,000000,15.9278,16.1766,15.613,15.6524,785090.5372115,0
+ADTN.US,D,20141008,000000,16.1084,16.382,15.8183,16.1677,758125.64038868,0
+ADTN.US,D,20141009,000000,16.1254,16.1766,15.613,15.6217,557710.07282648,0
+ADTN.US,D,20141010,000000,15.526,15.7353,15.1537,15.1697,561121.45335759,0
+ADTN.US,D,20141013,000000,15.2101,15.76,15.1854,15.3789,613181.47014443,0
+ADTN.US,D,20141014,000000,15.5172,15.8735,15.4372,15.7096,634429.67108911,0
+ADTN.US,D,20141015,000000,15.526,16.6269,14.5703,16.5657,2120388.7435696,0
+ADTN.US,D,20141016,000000,16.0098,16.4768,15.8093,16.1084,1219931.1509859,0
+ADTN.US,D,20141017,000000,16.3425,16.8174,16.1924,16.7403,1098315.6376278,0
+ADTN.US,D,20141020,000000,16.6436,16.922,16.4195,16.5657,720857.72611856,0
+ADTN.US,D,20141021,000000,16.7098,17.1086,16.6269,17.0829,570180.6539129,0
+ADTN.US,D,20141022,000000,17.0347,17.2568,16.7098,16.7858,583552.69838195,0
+ADTN.US,D,20141023,000000,16.9645,17.3812,16.9181,17.1916,595876.41183861,0
+ADTN.US,D,20141024,000000,17.2103,17.3426,16.9082,17.0701,671164.81037128,0
+ADTN.US,D,20141027,000000,16.9921,17.2103,16.8262,16.9645,522151.90034276,0
+ADTN.US,D,20141028,000000,15.9475,17.2488,15.9388,17.16,1061544.0346582,0
+ADTN.US,D,20141029,000000,17.1679,17.4275,16.9901,17.1749,1005134.7102702,0
+ADTN.US,D,20141030,000000,17.1749,17.6003,17.003,17.476,861138.59589807,0
+ADTN.US,D,20141031,000000,17.9705,17.9705,17.5282,17.7277,10272044.583493,0
+ADTN.US,D,20141103,000000,17.7523,18.5007,17.7345,18.1117,1159022.6127264,0
+ADTN.US,D,20141104,000000,18.0939,18.2282,17.8008,17.9104,631154.01650549,0
+ADTN.US,D,20141105,000000,17.9942,18.2342,17.5914,17.7345,607188.25797027,0
+ADTN.US,D,20141106,000000,17.7682,17.9271,17.6102,17.7435,440924.98516699,0
+ADTN.US,D,20141107,000000,17.7435,18.0594,17.5026,17.9942,566347.91521643,0
+ADTN.US,D,20141110,000000,16.8598,17.1333,16.541,16.8085,2089706.5763937,0
+ADTN.US,D,20141111,000000,16.9408,17.233,16.7176,17.0602,1010918.2562419,0
+ADTN.US,D,20141112,000000,16.7176,16.7562,16.1816,16.4165,1469489.640344,0
+ADTN.US,D,20141113,000000,16.3721,16.5677,15.7639,15.8548,1016830.4379997,0
+ADTN.US,D,20141114,000000,15.8725,16.1381,15.7541,15.9535,705247.21639603,0
+ADTN.US,D,20141117,000000,15.9378,15.997,15.6197,15.6464,806725.65839455,0
+ADTN.US,D,20141118,000000,15.6721,16.0227,15.6721,15.8725,508591.46015555,0
+ADTN.US,D,20141119,000000,15.8064,16.067,15.7807,15.7886,692830.3179605,0
+ADTN.US,D,20141120,000000,15.7373,16.3642,15.6327,16.3395,901710.52539754,0
+ADTN.US,D,20141121,000000,16.5241,16.9082,16.4925,16.7246,968639.6235967,0
+ADTN.US,D,20141124,000000,16.7473,17.1373,16.541,17.0839,715807.50541545,0
+ADTN.US,D,20141125,000000,17.0761,17.3595,16.9329,17.3101,870376.06336949,0
+ADTN.US,D,20141126,000000,17.3505,17.8008,17.3199,17.5451,1196121.3760023,0
+ADTN.US,D,20141128,000000,17.5598,17.7198,17.4177,17.4621,478373.19211363,0
+ADTN.US,D,20141201,000000,17.3832,17.5598,17.233,17.4354,804144.83963171,0
+ADTN.US,D,20141202,000000,17.4354,17.6359,17.2173,17.5826,789786.24984281,0
+ADTN.US,D,20141203,000000,17.5756,17.8955,17.5451,17.7198,676783.25686953,0
+ADTN.US,D,20141204,000000,17.705,17.8008,17.4443,17.5914,543121.559231,0
+ADTN.US,D,20141205,000000,17.5826,18.0308,17.5687,17.8955,463486.89173781,0
+ADTN.US,D,20141208,000000,17.8275,18.0219,17.5687,17.5756,411556.52361724,0
+ADTN.US,D,20141209,000000,16.2389,18.1029,16.2389,17.936,696329.81906946,0
+ADTN.US,D,20141210,000000,17.8955,17.8955,17.238,17.5687,651885.64854551,0
+ADTN.US,D,20141211,000000,17.7592,18.2203,17.4937,17.5598,553727.42785964,0
+ADTN.US,D,20141212,000000,17.2488,17.6003,17.1836,17.4177,579078.80651557,0
+ADTN.US,D,20141215,000000,17.5529,17.5529,17.0267,17.2587,966039.56010996,0
+ADTN.US,D,20141216,000000,17.1836,17.6359,17.1333,17.469,550135.754652,0
+ADTN.US,D,20141217,000000,17.4621,17.9637,17.2587,17.9104,634294.95802182,0
+ADTN.US,D,20141218,000000,18.1117,18.3467,17.9192,18.2479,880488.65933821,0
+ADTN.US,D,20141219,000000,18.2855,18.5204,18.0939,18.3319,1156766.9285094,0
+ADTN.US,D,20141222,000000,18.3142,18.5204,18.1798,18.4138,422985.86385271,0
+ADTN.US,D,20141223,000000,18.557,18.7338,18.3961,18.4958,240740.35429159,0
+ADTN.US,D,20141224,000000,18.4879,18.5471,18.3467,18.3812,262028.05756426,0
+ADTN.US,D,20141226,000000,18.5126,18.6143,18.2755,18.5204,260014.45171633,0
+ADTN.US,D,20141229,000000,18.5204,18.7475,18.4444,18.4879,231651.78021033,0
+ADTN.US,D,20141230,000000,18.4534,18.6241,18.2322,18.5126,313983.74768997,0
+ADTN.US,D,20141231,000000,18.5826,18.5826,18.1887,18.2203,480447.57077388,0
+ADTN.US,D,20150102,000000,18.3142,18.3556,17.7928,18.2035,386934.41870905,0
+ADTN.US,D,20150105,000000,18.0772,18.3556,17.9448,18.173,429045.92612042,0
+ADTN.US,D,20150106,000000,18.3142,18.323,17.697,17.9024,583581.05902769,0
+ADTN.US,D,20150107,000000,18.1571,18.1571,17.5756,17.9864,739316.45497812,0
+ADTN.US,D,20150108,000000,18.1483,18.4799,17.7682,17.9192,1110715.3170998,0
+ADTN.US,D,20150109,000000,17.9864,18.1117,17.7277,17.7849,550928.83985267,0
+ADTN.US,D,20150112,000000,17.7849,17.8462,17.3832,17.6703,885627.00061918,0
+ADTN.US,D,20150113,000000,17.9024,18.5985,17.5282,18.5728,1505783.1638566,0
+ADTN.US,D,20150114,000000,18.4799,18.8977,18.1483,18.8551,1161576.0837238,0
+ADTN.US,D,20150115,000000,18.9154,18.9647,18.2668,18.6053,941328.32174372,0
+ADTN.US,D,20150116,000000,18.5649,18.9074,18.3734,18.8551,1086635.1031014,0
+ADTN.US,D,20150120,000000,18.8137,19.3912,18.7959,19.2827,2280720.5898912,0
+ADTN.US,D,20150121,000000,19.8484,20.1632,18.3467,19.2639,2348312.1117446,0
+ADTN.US,D,20150122,000000,19.3991,19.5838,18.945,19.098,1058801.1550625,0
+ADTN.US,D,20150123,000000,18.9894,19.1069,18.6013,18.7051,810050.94410823,0
+ADTN.US,D,20150126,000000,18.6883,18.6883,18.2361,18.3881,1125525.6514603,0
+ADTN.US,D,20150127,000000,18.2203,18.6962,18.1887,18.6537,683805.55533217,0
+ADTN.US,D,20150128,000000,18.8551,19.0397,18.6883,18.6883,1077534.3744576,0
+ADTN.US,D,20150129,000000,18.6883,18.9154,18.5985,18.8788,812170.90237772,0
+ADTN.US,D,20150130,000000,18.7565,18.9114,18.4534,18.4799,896079.92433684,0
+ADTN.US,D,20150202,000000,18.5471,18.5471,17.8905,18.2755,628775.77378369,0
+ADTN.US,D,20150203,000000,18.3388,18.5481,18.2125,18.4544,481365.24023978,0
+ADTN.US,D,20150204,000000,18.3644,18.5194,18.0496,18.1117,631909.62513857,0
+ADTN.US,D,20150205,000000,18.1186,18.4889,18.1186,18.4454,388870.03278118,0
+ADTN.US,D,20150206,000000,18.2755,18.6241,18.1956,18.3556,471616.26826474,0
+ADTN.US,D,20150209,000000,18.2578,18.7071,18.093,18.4621,463199.23375953,0
+ADTN.US,D,20150210,000000,18.4809,18.6557,18.3052,18.5481,371107.1526226,0
+ADTN.US,D,20150211,000000,18.5481,18.9341,18.323,18.8571,903140.71224728,0
+ADTN.US,D,20150212,000000,19.0506,19.6618,19.0506,19.6252,1034699.6705797,0
+ADTN.US,D,20150213,000000,19.6539,19.7585,18.8907,19.3951,1068969.4594425,0
+ADTN.US,D,20150217,000000,19.4466,19.5363,18.9341,19.1098,448062.75197304,0
+ADTN.US,D,20150218,000000,19.0506,19.3191,18.9184,19.2866,315645.8841067,0
+ADTN.US,D,20150219,000000,19.2609,19.4366,19.1276,19.1691,464491.66890137,0
+ADTN.US,D,20150220,000000,19.093,19.3864,18.7989,19.3044,588152.18739375,0
+ADTN.US,D,20150223,000000,19.093,19.2777,18.3142,18.5926,1013981.2059825,0
+ADTN.US,D,20150224,000000,18.5481,18.8167,18.4454,18.5283,548793.68838012,0
+ADTN.US,D,20150225,000000,18.5737,18.7189,18.3556,18.4207,772108.45162146,0
+ADTN.US,D,20150226,000000,18.4544,18.627,17.8076,17.8442,1372183.2519106,0
+ADTN.US,D,20150227,000000,17.8482,18.164,17.8402,18.0673,1025078.3215107,0
+ADTN.US,D,20150302,000000,18.085,18.085,17.3061,17.4236,1823984.544721,0
+ADTN.US,D,20150303,000000,17.3969,17.3969,17.0701,17.1047,1514427.0835277,0
+ADTN.US,D,20150304,000000,16.9941,17.3061,16.8945,17.0859,681435.41565201,0
+ADTN.US,D,20150305,000000,17.0948,17.3545,17.0307,17.2221,727784.81384192,0
+ADTN.US,D,20150306,000000,17.2063,17.4414,17.0791,17.2626,736122.84369112,0
+ADTN.US,D,20150309,000000,17.3416,17.4147,17.1047,17.2133,515574.25629019,0
+ADTN.US,D,20150310,000000,17.1136,17.1787,16.7828,16.8115,456712.74892544,0
+ADTN.US,D,20150311,000000,16.8795,17.3416,16.7413,17.237,436696.21031029,0
+ADTN.US,D,20150312,000000,17.237,17.473,16.7413,17.1136,1089890.5000809,0
+ADTN.US,D,20150313,000000,17.1363,17.1462,16.5824,16.7039,645447.78196127,0
+ADTN.US,D,20150316,000000,16.7413,17.0307,16.6357,16.8618,405477.21662563,0
+ADTN.US,D,20150317,000000,16.8431,17.0119,16.4935,16.6949,813334.70173348,0
+ADTN.US,D,20150318,000000,16.5924,16.7918,16.3801,16.6002,715033.66493868,0
+ADTN.US,D,20150319,000000,16.4323,16.4323,15.6781,15.7788,2228986.7205305,0
+ADTN.US,D,20150320,000000,15.7956,16.5924,15.7522,15.7719,1156735.5292231,0
+ADTN.US,D,20150323,000000,15.8113,15.9683,15.6781,15.8715,813932.30105455,0
+ADTN.US,D,20150324,000000,15.7719,16.0897,15.7196,15.7274,907702.72469151,0
+ADTN.US,D,20150325,000000,15.7788,15.9131,15.5418,15.6604,995996.50505894,0
+ADTN.US,D,20150326,000000,15.6781,15.6781,15.3394,15.3769,541188.98379948,0
+ADTN.US,D,20150327,000000,15.5517,15.5517,15.1904,15.3848,901030.88277985,0
+ADTN.US,D,20150330,000000,15.4451,15.7876,15.3671,15.7196,594927.34308633,0
+ADTN.US,D,20150331,000000,15.7196,15.835,15.5665,15.6692,1182037.2767489,0
+ADTN.US,D,20150401,000000,15.5764,15.8893,15.4273,15.8203,838717.47967577,0
+ADTN.US,D,20150402,000000,15.7274,15.996,15.684,15.7956,715749.77124375,0
+ADTN.US,D,20150406,000000,16.0828,16.4323,15.8715,16.0384,1081309.3789825,0
+ADTN.US,D,20150407,000000,16.0217,16.223,15.7876,16.1727,521616.08671421,0
+ADTN.US,D,20150408,000000,15.9525,16.1638,15.6217,15.9131,605412.67897056,0
+ADTN.US,D,20150409,000000,16.0049,16.1638,15.7274,15.9525,680856.04817463,0
+ADTN.US,D,20150410,000000,16.0384,16.0384,15.8281,15.9683,402852.84401396,0
+ADTN.US,D,20150413,000000,15.9615,15.9615,15.4915,15.6692,966567.27069687,0
+ADTN.US,D,20150414,000000,15.6524,15.7719,15.1242,15.4451,854918.49855794,0
+ADTN.US,D,20150415,000000,15.524,16.1727,15.3671,15.9683,823524.27659779,0
+ADTN.US,D,20150416,000000,15.9772,16.066,15.7096,15.8715,644506.81625064,0
+ADTN.US,D,20150417,000000,15.7432,15.7719,15.3918,15.6781,726713.18658484,0
+ADTN.US,D,20150420,000000,15.6692,15.7196,15.1657,15.3326,849346.64454914,0
+ADTN.US,D,20150421,000000,15.4273,15.6434,15.2585,15.5517,1079147.8926246,0
+ADTN.US,D,20150422,000000,14.0569,15.0235,13.8723,13.9424,4779839.4225077,0
+ADTN.US,D,20150423,000000,13.5781,13.671,13.1535,13.4349,4287344.6545732,0
+ADTN.US,D,20150424,000000,13.4606,13.6325,13.3204,13.4102,2747163.0660678,0
+ADTN.US,D,20150427,000000,13.3866,13.5534,13.3293,13.4784,2239233.0166863,0
+ADTN.US,D,20150428,000000,13.4961,13.6088,13.2355,13.5376,1321312.3564847,0
+ADTN.US,D,20150429,000000,13.4419,13.5968,13.2277,13.427,1940516.4123292,0
+ADTN.US,D,20150430,000000,13.8456,14.0401,13.5308,13.9424,2300477.8311739,0
+ADTN.US,D,20150501,000000,13.9336,14.0728,13.8456,13.9582,1588538.515262,0
+ADTN.US,D,20150504,000000,13.9483,14.0728,13.822,13.8635,1042344.8903686,0
+ADTN.US,D,20150505,000000,13.748,14.0648,13.6877,13.7805,774772.32656113,0
+ADTN.US,D,20150506,000000,13.8556,13.8556,13.6285,13.7647,819666.21589618,0
+ADTN.US,D,20150507,000000,13.7727,13.7805,13.6285,13.7567,650477.74506028,0
+ADTN.US,D,20150508,000000,13.9069,14.1211,13.7567,14.0322,760910.04807277,0
+ADTN.US,D,20150511,000000,13.9849,14.1211,13.9424,14.0648,588012.40992544,0
+ADTN.US,D,20150512,000000,13.975,14.0579,13.8822,13.9721,581360.8256179,0
+ADTN.US,D,20150513,000000,13.9849,14.129,13.9592,14.0411,413464.78992384,0
+ADTN.US,D,20150514,000000,14.0648,14.1951,13.9671,14.0925,592751.67640556,0
+ADTN.US,D,20150515,000000,14.1112,14.21,14.0234,14.1438,462572.26091252,0
+ADTN.US,D,20150518,000000,14.0738,14.287,14.0322,14.2614,431993.40751754,0
+ADTN.US,D,20150519,000000,14.2514,14.361,14.137,14.3136,624954.17676947,0
+ADTN.US,D,20150520,000000,14.3037,14.4449,14.2771,14.3709,461127.8937399,0
+ADTN.US,D,20150521,000000,14.3383,14.4449,14.2702,14.2702,471763.1358945,0
+ADTN.US,D,20150522,000000,14.2702,14.4874,14.2189,14.4381,747637.26586383,0
+ADTN.US,D,20150526,000000,14.4153,14.4213,14.0738,14.2267,714978.96940759,0
+ADTN.US,D,20150527,000000,14.2337,14.5743,14.1764,14.5239,536346.40353843,0
+ADTN.US,D,20150528,000000,14.5388,14.829,14.4716,14.7747,778445.03018518,0
+ADTN.US,D,20150529,000000,14.7085,14.7925,14.4301,14.5318,857845.72235097,0
+ADTN.US,D,20150601,000000,14.5655,14.5655,14.1764,14.1951,691274.53396531,0
+ADTN.US,D,20150602,000000,14.1685,14.4963,14.0925,14.287,321277.49804762,0
+ADTN.US,D,20150603,000000,14.2949,14.4628,14.129,14.2514,598087.52932656,0
+ADTN.US,D,20150604,000000,14.2614,14.3789,14.203,14.2614,278956.32443376,0
+ADTN.US,D,20150605,000000,14.2771,14.4449,14.129,14.1951,631027.40647984,0
+ADTN.US,D,20150608,000000,14.1853,14.2949,14.0738,14.1438,445217.57147663,0
+ADTN.US,D,20150609,000000,14.1764,14.3294,14.0066,14.0145,612044.00567399,0
+ADTN.US,D,20150610,000000,14.0738,14.2267,14.0648,14.137,644241.44163688,0
+ADTN.US,D,20150611,000000,14.1587,14.1951,14.1112,14.1764,308095.87505714,0
+ADTN.US,D,20150612,000000,14.137,14.21,14.0579,14.1951,443084.44576449,0
+ADTN.US,D,20150615,000000,14.0925,14.2415,13.9849,14.1517,802385.46671528,0
+ADTN.US,D,20150616,000000,14.1211,14.3452,14.0322,14.2189,404332.66199376,0
+ADTN.US,D,20150617,000000,14.1951,14.361,14.1764,14.203,266040.07605706,0
+ADTN.US,D,20150618,000000,14.1685,14.3294,14.0925,14.2189,370322.17046357,0
+ADTN.US,D,20150619,000000,14.2702,14.2702,14.0825,14.1685,799189.82966788,0
+ADTN.US,D,20150622,000000,14.2267,14.2771,14.0825,14.137,388097.20518461,0
+ADTN.US,D,20150623,000000,14.2514,14.2514,14.0579,14.1951,530505.12339503,0
+ADTN.US,D,20150624,000000,14.1951,14.2771,14.0825,14.1211,610415.29430404,0
+ADTN.US,D,20150625,000000,14.1685,14.1685,14.0234,14.0491,328846.75182107,0
+ADTN.US,D,20150626,000000,14.0322,14.0322,13.7647,13.7963,1716047.9785342,0
+ADTN.US,D,20150629,000000,13.7124,13.9069,13.5614,13.7567,605196.93548685,0
+ADTN.US,D,20150630,000000,13.7805,13.822,13.5544,13.7124,828412.43646808,0
+ADTN.US,D,20150701,000000,13.822,13.822,13.5614,13.663,716234.94086204,0
+ADTN.US,D,20150702,000000,13.6877,13.7874,13.5515,13.6028,453867.56842903,0
+ADTN.US,D,20150706,000000,13.4676,13.6285,13.4399,13.5712,519875.95852168,0
+ADTN.US,D,20150707,000000,13.6108,13.6108,13.4004,13.5189,770034.0729612,0
+ADTN.US,D,20150708,000000,13.5189,13.8556,13.5041,13.7874,934517.71524395,0
+ADTN.US,D,20150709,000000,13.8979,14.0322,13.5948,13.6452,855119.04883857,0
+ADTN.US,D,20150710,000000,13.7805,14.2514,13.6028,14.129,1102674.0611508,0
+ADTN.US,D,20150713,000000,14.129,14.3136,14.0411,14.287,945181.31804428,0
+ADTN.US,D,20150714,000000,14.3383,14.6325,14.1685,14.5832,1759664.6259306,0
+ADTN.US,D,20150715,000000,14.8941,14.9109,13.4399,13.6028,4079767.0110801,0
+ADTN.US,D,20150716,000000,13.6028,14.2614,13.426,14.1517,1988013.4037917,0
+ADTN.US,D,20150717,000000,14.2771,14.4716,13.8723,13.9424,1091535.4175342,0
+ADTN.US,D,20150720,000000,14.0066,14.0066,13.6195,13.7567,870288.95567184,0
+ADTN.US,D,20150721,000000,13.739,13.8822,13.6877,13.8131,646435.34016134,0
+ADTN.US,D,20150722,000000,13.7874,13.822,13.5614,13.739,935344.22549139,0
+ADTN.US,D,20150723,000000,13.822,13.9149,13.739,13.8299,719670.63051808,0
+ADTN.US,D,20150724,000000,13.8556,13.9149,13.6877,13.7035,742779.49239971,0
+ADTN.US,D,20150727,000000,13.663,13.6946,13.4489,13.4676,497121.60471187,0
+ADTN.US,D,20150728,000000,13.5445,13.5624,13.3915,13.511,631947.10170617,0
+ADTN.US,D,20150729,000000,13.5366,13.8319,13.4843,13.7223,552057.18840127,0
+ADTN.US,D,20150730,000000,13.671,13.9612,13.671,13.9089,648798.38968007,0
+ADTN.US,D,20150731,000000,13.9612,14.0352,13.8852,14.0006,649269.37897548,0
+ADTN.US,D,20150803,000000,13.9523,14.0006,13.7587,13.9089,513584.95956718,0
+ADTN.US,D,20150804,000000,13.9177,14.0598,13.664,13.7223,602844.01477017,0
+ADTN.US,D,20150805,000000,13.7824,14.0688,13.6798,13.7143,661409.76111501,0
+ADTN.US,D,20150806,000000,13.664,13.8239,13.5288,13.7824,390370.10836507,0
+ADTN.US,D,20150807,000000,13.7055,13.9523,13.6363,13.8852,601905.07481995,0
+ADTN.US,D,20150810,000000,13.9612,14.0768,13.893,14.0521,703709.66424455,0
+ADTN.US,D,20150811,000000,14.0274,14.0274,13.6887,13.741,397495.72060866,0
+ADTN.US,D,20150812,000000,13.741,13.8062,13.511,13.6205,569732.9608622,0
+ADTN.US,D,20150813,000000,13.6038,13.8239,13.4942,13.5288,382966.96694528,0
+ADTN.US,D,20150814,000000,13.511,13.6205,13.3915,13.5366,929133.24407311,0
+ADTN.US,D,20150817,000000,13.5288,13.8407,13.4942,13.8239,408771.10305294,0
+ADTN.US,D,20150818,000000,13.8151,13.9878,13.6887,13.7055,291053.15272446,0
+ADTN.US,D,20150819,000000,13.6295,13.6887,13.3254,13.3332,755912.49714031,0
+ADTN.US,D,20150820,000000,13.2897,13.3826,13.1298,13.2631,625470.74567412,0
+ADTN.US,D,20150821,000000,13.1368,13.3412,13.0243,13.2316,557361.64203589,0
+ADTN.US,D,20150824,000000,12.814,13.1466,12.4733,12.8327,621729.16619611,0
+ADTN.US,D,20150825,000000,13.271,13.271,12.5681,12.5869,528843.99985851,0
+ADTN.US,D,20150826,000000,12.7794,13.0243,12.6431,13.0243,493609.94904045,0
+ADTN.US,D,20150827,000000,13.203,13.3679,13.0341,13.2631,469101.28671524,0
+ADTN.US,D,20150828,000000,13.2631,13.4399,13.1555,13.3254,536271.45040324,0
+ADTN.US,D,20150831,000000,13.2543,13.6363,13.2543,13.5958,788200.07944146,0
+ADTN.US,D,20150901,000000,13.4004,13.6295,13.271,13.2897,493495.49357725,0
+ADTN.US,D,20150902,000000,13.4339,13.5722,13.2631,13.3067,342542.91795578,0
+ADTN.US,D,20150903,000000,13.3164,13.5366,13.203,13.3254,252876.68491029,0
+ADTN.US,D,20150904,000000,13.1802,13.3412,13.0964,13.1605,333475.61435882,0
+ADTN.US,D,20150908,000000,13.3254,13.3826,13.1061,13.1555,503749.89277469,0
+ADTN.US,D,20150909,000000,13.1703,13.3067,13.0964,13.1211,774531.2610723,0
+ADTN.US,D,20150910,000000,13.1151,13.2316,12.9769,13.1061,319746.02317735,0
+ADTN.US,D,20150911,000000,12.9689,13.0421,12.731,12.8485,210220.24794851,0
+ADTN.US,D,20150914,000000,12.89,12.89,12.7133,12.7221,289520.66497399,0
+ADTN.US,D,20150915,000000,12.7527,12.9829,12.7527,12.8732,334061.05911743,0
+ADTN.US,D,20150916,000000,12.8989,12.9906,12.8407,12.9176,502447.32883081,0
+ADTN.US,D,20150917,000000,12.89,12.9433,12.7794,12.8407,299338.51280299,0
+ADTN.US,D,20150918,000000,12.6798,12.7725,12.4417,12.5681,645267.48928474,0
+ADTN.US,D,20150921,000000,12.6264,12.7527,12.5099,12.5958,206331.80084075,0
+ADTN.US,D,20150922,000000,12.4822,12.5869,12.2551,12.3144,308728.92518539,0
+ADTN.US,D,20150923,000000,12.3084,12.4269,12.193,12.2028,185947.58671113,0
+ADTN.US,D,20150924,000000,12.1268,12.578,12.0519,12.4822,430879.23929182,0
+ADTN.US,D,20150925,000000,12.5592,12.6096,12.4269,12.4912,350913.35997154,0
+ADTN.US,D,20150928,000000,12.417,12.6037,12.3637,12.4999,266611.34049279,0
+ADTN.US,D,20150929,000000,12.4912,12.5681,12.272,12.3144,342668.51510122,0
+ADTN.US,D,20150930,000000,12.4269,12.6185,12.347,12.3904,651272.85602137,0
+ADTN.US,D,20151001,000000,12.7725,13.5722,12.2986,12.4999,1121320.1728482,0
+ADTN.US,D,20151002,000000,12.2818,12.4733,12.1525,12.4349,522480.07352924,0
+ADTN.US,D,20151005,000000,12.5256,12.9986,12.4269,12.9364,404094.63514554,0
+ADTN.US,D,20151006,000000,12.883,13.3254,12.883,13.3067,516472.6810322,0
+ADTN.US,D,20151007,000000,13.35,13.5041,12.9433,13.1871,599296.90829156,0
+ADTN.US,D,20151008,000000,13.2217,13.4339,12.7962,13.4004,414542.49446217,0
+ADTN.US,D,20151009,000000,13.3826,13.5624,12.814,13.35,345138.9299217,0
+ADTN.US,D,20151012,000000,13.3332,13.4162,13.0509,13.3915,379990.1120222,0
+ADTN.US,D,20151013,000000,13.271,13.5189,13.0341,13.1211,559244.58633737,0
+ADTN.US,D,20151014,000000,13.1298,13.3067,11.8207,12.3144,1873462.7298649,0
+ADTN.US,D,20151015,000000,12.3144,12.3983,11.9462,12.272,847826.31136113,0
+ADTN.US,D,20151016,000000,12.3283,12.6718,12.0519,12.578,613095.375327,0
+ADTN.US,D,20151019,000000,12.5187,12.6037,12.0863,12.4655,459081.8757254,0
+ADTN.US,D,20151020,000000,12.4349,12.6798,12.3983,12.5681,356212.74920514,0
+ADTN.US,D,20151021,000000,12.5869,12.6718,12.3223,12.347,226834.52195441,0
+ADTN.US,D,20151022,000000,12.4496,12.6531,12.3144,12.4999,572326.94706772,0
+ADTN.US,D,20151023,000000,12.5592,12.7448,12.2551,12.7448,449778.57104064,0
+ADTN.US,D,20151026,000000,12.7794,12.883,12.3904,12.5346,540389.82131757,0
+ADTN.US,D,20151027,000000,12.5405,12.6885,12.3795,12.4062,537096.94777047,0
+ADTN.US,D,20151028,000000,12.4912,12.8653,12.346,12.8594,954973.84386815,0
+ADTN.US,D,20151029,000000,12.7547,13.0114,12.6441,12.8426,337415.71835705,0
+ADTN.US,D,20151030,000000,12.8347,13.3125,11.889,13.2593,889269.31783707,0
+ADTN.US,D,20151102,000000,13.3027,13.4646,13.1002,13.3313,371027.13508639,0
+ADTN.US,D,20151103,000000,13.3125,13.4646,13.0716,13.3027,471479.52943704,0
+ADTN.US,D,20151104,000000,13.356,13.4556,13.195,13.3461,231002.5239988,0
+ADTN.US,D,20151105,000000,13.3649,13.6028,12.816,13.5011,449378.48335959,0
+ADTN.US,D,20151106,000000,13.4222,13.6443,13.2167,13.6275,327108.64938894,0
+ADTN.US,D,20151109,000000,13.6275,13.6275,13.3313,13.4459,292799.35819822,0
+ADTN.US,D,20151110,000000,13.3965,13.3965,13.1842,13.286,213504.00557377,0
+ADTN.US,D,20151111,000000,13.3313,13.4813,13.276,13.3649,288109.72284815,0
+ADTN.US,D,20151112,000000,13.2593,13.286,13.0904,13.1506,280144.43291447,0
+ADTN.US,D,20151113,000000,13.045,13.1901,12.9107,13.0904,357558.86699786,0
+ADTN.US,D,20151116,000000,13.045,13.4556,13.0371,13.4379,284240.52046429,0
+ADTN.US,D,20151117,000000,13.4912,13.6028,13.3125,13.5495,326992.16816535,0
+ADTN.US,D,20151118,000000,13.6098,13.7035,13.3965,13.6443,483811.34593534,0
+ADTN.US,D,20151119,000000,13.6867,14.0965,13.4646,13.893,411900.90288701,0
+ADTN.US,D,20151120,000000,13.9701,14.1408,13.8565,13.9177,378054.49795006,0
+ADTN.US,D,20151123,000000,13.9177,14.0016,13.7657,13.9356,388593.51648516,0
+ADTN.US,D,20151124,000000,13.8753,13.9878,13.7577,13.9356,385198.34203734,0
+ADTN.US,D,20151125,000000,13.9266,13.9948,13.662,13.7577,311296.57650558,0
+ADTN.US,D,20151127,000000,13.7577,13.9177,13.6443,13.9089,110323.92483053,0
+ADTN.US,D,20151130,000000,13.9444,13.9701,13.7884,13.9266,328513.51423356,0
+ADTN.US,D,20151201,000000,14.0016,14.1162,13.9177,14.0531,204395.17388842,0
+ADTN.US,D,20151202,000000,14.0608,14.2484,13.9523,13.9948,240379.76893853,0
+ADTN.US,D,20151203,000000,14.0105,14.1655,13.74,13.8753,354100.8939773,0
+ADTN.US,D,20151204,000000,13.8852,14.1577,13.8753,14.0965,446334.77834297,0
+ADTN.US,D,20151207,000000,14.0778,14.2484,14.0362,14.2484,366811.52767235,0
+ADTN.US,D,20151208,000000,14.1063,14.1823,13.7973,14.0184,614039.37967824,0
+ADTN.US,D,20151209,000000,13.9523,14.2761,13.8141,14.0283,570008.46427803,0
+ADTN.US,D,20151210,000000,13.9009,14.0778,13.6522,13.8664,532414.40258184,0
+ADTN.US,D,20151211,000000,13.6522,13.9701,13.4132,13.9266,577154.3341257,0
+ADTN.US,D,20151214,000000,13.9523,14.0451,13.662,13.7213,411752.00949684,0
+ADTN.US,D,20151215,000000,13.8141,14.133,13.7311,14.0362,734793.94486192,0
+ADTN.US,D,20151216,000000,14.1063,14.5071,13.9948,14.4143,738423.09463714,0
+ADTN.US,D,20151217,000000,15.0195,15.5388,14.8162,14.9593,1379407.1135341,0
+ADTN.US,D,20151218,000000,14.9593,15.0778,14.7629,14.7707,1368865.0563584,0
+ADTN.US,D,20151221,000000,14.9336,14.9672,14.5071,14.678,582890.27472775,0
+ADTN.US,D,20151222,000000,14.7105,14.8556,14.5673,14.6957,419318.22462968,0
+ADTN.US,D,20151223,000000,14.7539,14.8488,14.601,14.6513,367515.47941496,0
+ADTN.US,D,20151224,000000,14.6592,14.824,14.5871,14.7629,158967.49668522,0
+ADTN.US,D,20151228,000000,14.7194,14.8409,14.5575,14.6187,318439.40771264,0
+ADTN.US,D,20151229,000000,14.6414,14.8526,14.5447,14.8329,320578.61070603,0
+ADTN.US,D,20151230,000000,14.8488,14.8912,14.6414,14.7707,203487.63322456,0
+ADTN.US,D,20151231,000000,14.6877,14.7974,14.4459,14.7027,338595.72379611,0
+ADTN.US,D,20160104,000000,14.4726,14.678,14.1577,14.6345,698205.67320949,0
+ADTN.US,D,20160105,000000,14.6513,14.669,14.2939,14.5762,541241.65357014,0
+ADTN.US,D,20160106,000000,14.4381,14.7461,14.1063,14.1744,547733.20280528,0
+ADTN.US,D,20160107,000000,14.3789,14.9415,14.0778,14.2682,964930.45628527,0
+ADTN.US,D,20160108,000000,14.9001,15.29,14.6592,14.669,1277892.2078483,0
+ADTN.US,D,20160111,000000,14.7027,14.9258,14.4726,14.7194,643620.54607109,0
+ADTN.US,D,20160112,000000,14.8063,15.37,14.7539,15.1547,1042135.2241662,0
+ADTN.US,D,20160113,000000,15.2338,15.3326,14.6108,14.7027,618186.11123833,0
+ADTN.US,D,20160114,000000,14.7876,15.147,14.6877,15.0028,570932.21102516,0
+ADTN.US,D,20160115,000000,14.8556,15.0512,14.4301,14.8488,1119528.3877652,0
+ADTN.US,D,20160119,000000,15.1143,15.5211,14.9336,15.0195,1810281.2884249,0
+ADTN.US,D,20160120,000000,15.4145,15.4955,13.893,15.2842,2340538.2561697,0
+ADTN.US,D,20160121,000000,15.6514,16.3504,15.138,16.1451,2710967.791935,0
+ADTN.US,D,20160122,000000,16.1717,16.5547,15.8646,16.0877,1165768.394893,0
+ADTN.US,D,20160125,000000,15.9832,16.303,15.8834,16.0344,981504.21508294,0
+ADTN.US,D,20160126,000000,16.1451,16.3158,15.8232,16.0177,1138920.992174,0
+ADTN.US,D,20160127,000000,16.0098,16.1204,15.8301,15.9653,606919.84471589,0
+ADTN.US,D,20160128,000000,16.0434,16.071,14.9415,15.0452,1228464.6667146,0
+ADTN.US,D,20160129,000000,15.147,15.6514,14.8823,15.5053,1045451.393958,0
+ADTN.US,D,20160201,000000,15.3948,15.7719,15.0373,15.5645,553411.40923562,0
+ADTN.US,D,20160202,000000,15.3858,15.5823,15.3059,15.4708,707016.71811452,0
+ADTN.US,D,20160203,000000,15.5645,15.6701,15.3789,15.5823,788777.42115842,0
+ADTN.US,D,20160204,000000,16.0039,16.4125,15.84,16.2439,1075786.1432235,0
+ADTN.US,D,20160205,000000,16.1846,16.3524,15.6791,15.6929,670107.36343705,0
+ADTN.US,D,20160208,000000,15.4628,15.9663,15.4628,15.8578,515157.96252585,0
+ADTN.US,D,20160209,000000,15.7629,16.1391,15.6514,15.6929,860266.5060414,0
+ADTN.US,D,20160210,000000,15.7106,16.3109,15.3414,15.4381,938214.72799292,0
+ADTN.US,D,20160211,000000,15.2969,15.6327,15.2407,15.5577,501987.48121765,0
+ADTN.US,D,20160212,000000,15.6367,15.6367,15.2822,15.3156,400924.32010326,0
+ADTN.US,D,20160216,000000,15.4628,15.6514,15.369,15.6367,450523.03799147,0
+ADTN.US,D,20160217,000000,15.6701,15.994,15.6514,15.8143,621874.00806546,0
+ADTN.US,D,20160218,000000,15.8578,15.9851,15.6564,15.7017,550819.44879051,0
+ADTN.US,D,20160219,000000,15.684,16.0463,15.2969,15.8321,380636.32959311,0
+ADTN.US,D,20160222,000000,15.9505,16.0295,15.7442,15.9505,336260.02204291,0
+ADTN.US,D,20160223,000000,15.9022,16.2162,15.8321,16.0295,495173.83607727,0
+ADTN.US,D,20160224,000000,15.9101,16.1391,15.8755,16.0907,757039.8328087,0
+ADTN.US,D,20160225,000000,16.1391,16.2704,15.9338,16.0562,384382.97347215,0
+ADTN.US,D,20160226,000000,16.0562,16.2339,15.994,16.1224,324176.36119489,0
+ADTN.US,D,20160229,000000,16.1846,16.306,15.917,16.0463,422294.06667256,0
+ADTN.US,D,20160301,000000,16.1391,16.2656,15.7353,15.9101,761798.34401274,0
+ADTN.US,D,20160302,000000,15.8488,16.3781,15.7797,16.2439,639388.73257377,0
+ADTN.US,D,20160303,000000,16.1391,16.3455,15.5122,15.6367,513173.73020387,0
+ADTN.US,D,20160304,000000,15.7353,15.9703,15.4481,15.7719,585620.99976096,0
+ADTN.US,D,20160307,000000,15.7106,16.0907,15.6791,15.9752,287139.38361156,0
+ADTN.US,D,20160308,000000,15.8666,16.1046,15.8232,16.0207,370843.80376924,0
+ADTN.US,D,20160309,000000,16.074,16.2439,15.917,16.0562,254039.47138586,0
+ADTN.US,D,20160310,000000,16.0977,16.2803,15.994,16.0374,423894.41739678,0
+ADTN.US,D,20160311,000000,16.148,16.5864,16.0424,16.5104,365083.55404228,0
+ADTN.US,D,20160314,000000,16.4175,16.5104,16.2536,16.306,176061.87590837,0
+ADTN.US,D,20160315,000000,16.2439,16.535,16.1756,16.3879,432417.80432353,0
+ADTN.US,D,20160316,000000,16.2883,16.5774,16.226,16.4659,220381.46216708,0
+ADTN.US,D,20160317,000000,16.5014,16.9901,16.2883,16.8618,397835.0354774,0
+ADTN.US,D,20160318,000000,16.9615,16.9615,16.6733,16.8184,492672.02197043,0
+ADTN.US,D,20160321,000000,16.766,17.1066,16.766,17.0681,329526.39443876,0
+ADTN.US,D,20160322,000000,16.9309,17.1619,16.8431,16.922,308128.28722371,0
+ADTN.US,D,20160323,000000,16.8529,16.9981,16.5697,16.774,403567.93743884,0
+ADTN.US,D,20160324,000000,16.7089,16.9052,16.5014,16.6456,480429.33893018,0
+ADTN.US,D,20160328,000000,16.6831,16.8272,16.4847,16.7009,438793.88521526,0
+ADTN.US,D,20160329,000000,16.7089,16.9309,16.3781,16.9052,608877.74215254,0
+ADTN.US,D,20160330,000000,17.1709,17.8492,17.0771,17.5648,938523.65645552,0
+ADTN.US,D,20160331,000000,17.5134,17.7128,17.3505,17.3505,257432.62007328,0
+ADTN.US,D,20160401,000000,17.2735,17.3742,17.0839,17.238,614562.02586412,0
+ADTN.US,D,20160404,000000,17.1709,17.4374,17.1709,17.392,393167.68349185,0
+ADTN.US,D,20160405,000000,17.2824,17.2824,16.9615,17.0839,296558.15663972,0
+ADTN.US,D,20160406,000000,17.1186,17.2735,16.774,16.9714,328129.63263578,0
+ADTN.US,D,20160407,000000,16.8618,16.9803,16.7818,16.8895,277894.82597872,0
+ADTN.US,D,20160408,000000,17.1017,17.392,16.7908,16.9309,526658.20437569,0
+ADTN.US,D,20160411,000000,16.9467,17.1017,16.7473,16.8272,305933.37581905,0
+ADTN.US,D,20160412,000000,16.4077,16.5183,15.9663,16.3455,896102.20770135,0
+ADTN.US,D,20160413,000000,16.4323,17.3258,16.0818,17.007,2444648.1609413,0
+ADTN.US,D,20160414,000000,17.1619,17.5302,17.0337,17.3585,808611.64133664,0
+ADTN.US,D,20160415,000000,17.2636,17.4453,16.9901,17.4187,411992.06210548,0
+ADTN.US,D,20160418,000000,17.3426,17.6339,17.2735,17.5302,459250.01383946,0
+ADTN.US,D,20160419,000000,16.9467,17.1777,15.7976,16.1756,1941122.1146919,0
+ADTN.US,D,20160420,000000,16.544,16.544,16.0127,16.3356,597654.01659873,0
+ADTN.US,D,20160421,000000,16.3109,16.535,15.9417,15.9595,668497.89679099,0
+ADTN.US,D,20160422,000000,15.9752,16.6733,15.9752,16.6733,686301.29215778,0
+ADTN.US,D,20160425,000000,16.5952,16.8006,16.4077,16.6545,468972.65092918,0
+ADTN.US,D,20160426,000000,16.6831,17.1214,16.6387,17.1037,523893.0414155,0
+ADTN.US,D,20160427,000000,17.0434,17.1896,16.8194,17.1373,313258.52546305,0
+ADTN.US,D,20160428,000000,17,17.2844,16.9635,17.1472,324534.92078753,0
+ADTN.US,D,20160429,000000,17.1126,17.2093,16.457,16.6545,358418.80229207,0
+ADTN.US,D,20160502,000000,16.7246,16.9142,16.536,16.8194,388882.18734364,0
+ADTN.US,D,20160503,000000,16.7581,16.7581,16.4925,16.539,269532.48700459,0
+ADTN.US,D,20160504,000000,16.5173,16.7089,16.457,16.5094,213736.96802097,0
+ADTN.US,D,20160505,000000,16.5952,16.6456,16.1549,16.1628,629672.17276529,0
+ADTN.US,D,20160506,000000,16.1628,16.3534,15.9229,16.2142,403478.80398078,0
+ADTN.US,D,20160509,000000,16.224,16.3258,16.0877,16.1361,303693.89768535,0
+ADTN.US,D,20160510,000000,16.0177,16.2516,15.8982,16.2319,747290.86083366,0
+ADTN.US,D,20160511,000000,16.224,16.3168,16.0581,16.071,206959.78656798,0
+ADTN.US,D,20160512,000000,16.1361,16.2419,16.0275,16.08,328519.59151478,0
+ADTN.US,D,20160513,000000,16.0275,16.1983,15.9465,16.0177,291648.72628511,0
+ADTN.US,D,20160516,000000,15.9229,16.3622,15.8725,16.1727,222044.61146403,0
+ADTN.US,D,20160517,000000,16.1282,16.2783,15.6564,15.7759,486576.50889553,0
+ADTN.US,D,20160518,000000,15.758,16.1727,15.6751,15.9141,424149.66320848,0
+ADTN.US,D,20160519,000000,15.9141,16.071,15.5961,15.758,319949.6120986,0
+ADTN.US,D,20160520,000000,15.8548,16.0098,15.7393,15.9645,358014.66309019,0
+ADTN.US,D,20160523,000000,15.9465,16.224,15.8715,16.1282,321947.01186324,0
+ADTN.US,D,20160524,000000,16.2319,16.6387,16.1451,16.4412,421879.79866863,0
+ADTN.US,D,20160525,000000,16.5014,16.5014,16.3099,16.3692,106562.08774841,0
+ADTN.US,D,20160526,000000,16.3692,16.6031,16.3346,16.5173,118123.10241056,0
+ADTN.US,D,20160527,000000,16.457,16.6031,16.3968,16.5597,138721.03426349,0
+ADTN.US,D,20160531,000000,16.6111,16.7918,16.5094,16.767,217057.18933362,0
+ADTN.US,D,20160601,000000,16.7483,16.8441,16.6031,16.8115,148301.86812448,0
+ADTN.US,D,20160602,000000,16.8539,16.9052,16.6209,16.6387,287566.81905817,0
+ADTN.US,D,20160603,000000,16.6308,16.9319,16.5114,16.6733,300562.07209086,0
+ADTN.US,D,20160606,000000,16.7246,16.8973,16.7089,16.7828,282296.80335051,0
+ADTN.US,D,20160607,000000,16.774,16.8194,16.4068,16.5697,528895.65674898,0
+ADTN.US,D,20160608,000000,16.5498,16.6031,16.457,16.4649,592908.67283737,0
+ADTN.US,D,20160609,000000,16.457,16.5597,16.2419,16.3692,538130.08557978,0
+ADTN.US,D,20160610,000000,16.3168,16.4649,16.1451,16.2319,298226.37033768,0
+ADTN.US,D,20160613,000000,16.1983,16.3918,15.9645,15.9645,240473.96679762,0
+ADTN.US,D,20160614,000000,15.9071,16.1104,15.7836,15.9071,371774.64067782,0
+ADTN.US,D,20160615,000000,15.8815,16.1816,15.8627,15.9555,454568.48153103,0
+ADTN.US,D,20160616,000000,15.8982,16.1983,15.8893,16.1104,456354.18933279,0
+ADTN.US,D,20160617,000000,16.1727,16.1727,15.8281,15.9465,725933.26882682,0
+ADTN.US,D,20160620,000000,16.0957,16.2319,16.071,16.1628,291085.56489102,0
+ADTN.US,D,20160621,000000,16.1549,16.1914,15.9229,15.9645,270923.17152633,0
+ADTN.US,D,20160622,000000,15.9555,16.1361,15.9141,15.9712,270224.28418474,0
+ADTN.US,D,20160623,000000,16.0275,16.2586,15.7759,16.1914,629620.51587483,0
+ADTN.US,D,20160624,000000,15.7057,15.7836,15.3089,15.3443,834253.71661146,0
+ADTN.US,D,20160627,000000,15.2002,15.2081,14.7017,14.7747,620068.04265959,0
+ADTN.US,D,20160628,000000,14.9228,15.2506,14.8873,15.1904,417832.32936865,0
+ADTN.US,D,20160629,000000,15.2595,15.4993,15.1301,15.4569,218822.63953127,0
+ADTN.US,D,20160630,000000,15.5152,16.08,15.4728,16.08,539767.91287159,0
+ADTN.US,D,20160701,000000,16.08,16.2419,16.071,16.1914,438583.20613257,0
+ADTN.US,D,20160705,000000,16.1361,16.1914,15.7759,15.8982,214624.25108073,0
+ADTN.US,D,20160706,000000,15.758,16.0631,15.6474,16.0434,362183.67801479,0
+ADTN.US,D,20160707,000000,16.0533,16.1451,15.9555,16.071,214401.41743559,0
+ADTN.US,D,20160708,000000,16.224,16.7483,16.1104,16.6831,666128.76999103,0
+ADTN.US,D,20160711,000000,16.8115,17.1649,16.8115,17,549432.8157896,0
+ADTN.US,D,20160712,000000,17.239,17.239,16.8905,17.0178,859451.13747621,0
+ADTN.US,D,20160713,000000,17.94,18.4741,16.457,16.5014,2398314.9688347,0
+ADTN.US,D,20160714,000000,16.5251,16.5498,15.4065,15.4915,1474245.1129073,0
+ADTN.US,D,20160715,000000,15.5152,15.6227,15.2595,15.5596,733735.48504748,0
+ADTN.US,D,20160718,000000,15.6317,15.6317,15.4322,15.5152,739349.8800249,0
+ADTN.US,D,20160719,000000,15.4728,15.6396,15.452,15.4569,378815.17098417,0
+ADTN.US,D,20160720,000000,15.4728,15.8715,15.3286,15.8548,514477.30702796,0
+ADTN.US,D,20160721,000000,15.836,15.8815,15.524,15.5863,352462.05380529,0
+ADTN.US,D,20160722,000000,15.5863,15.681,15.4915,15.5082,366731.51013614,0
+ADTN.US,D,20160725,000000,15.5428,15.605,15.4243,15.4322,336988.28291045,0
+ADTN.US,D,20160726,000000,15.4165,15.6988,15.4165,15.6761,367494.20893066,0
+ADTN.US,D,20160727,000000,15.7333,15.7856,15.606,15.7699,442104.99060605,0
+ADTN.US,D,20160728,000000,15.6988,15.7264,15.5527,15.7264,377605.79201917,0
+ADTN.US,D,20160729,000000,15.7077,15.7956,15.527,15.7699,370454.85777045,0
+ADTN.US,D,20160801,000000,15.76,15.8044,15.6396,15.6761,164682.16680296,0
+ADTN.US,D,20160802,000000,15.606,15.6662,15.3809,15.4283,273801.77706951,0
+ADTN.US,D,20160803,000000,15.4728,15.6484,15.3828,15.6327,191128.46896072,0
+ADTN.US,D,20160804,000000,15.6396,15.7176,15.4481,15.4915,250184.44932487,0
+ADTN.US,D,20160805,000000,15.5971,15.6939,15.4915,15.5438,264489.3564629,0
+ADTN.US,D,20160808,000000,15.5438,15.5971,15.3888,15.4411,125004.61052468,0
+ADTN.US,D,20160809,000000,15.4569,15.6327,15.3433,15.525,183841.80876452,0
+ADTN.US,D,20160810,000000,15.5339,15.5438,15.4165,15.4993,126532.03387413,0
+ADTN.US,D,20160811,000000,15.5685,15.7176,15.4569,15.6484,341025.62340837,0
+ADTN.US,D,20160812,000000,15.6237,15.7856,15.5685,15.7769,206435.11462169,0
+ADTN.US,D,20160815,000000,15.8044,16.0572,15.6396,15.9742,230644.97728637,0
+ADTN.US,D,20160816,000000,15.9585,16.1056,15.7956,15.7956,221152.26400323,0
+ADTN.US,D,20160817,000000,15.838,15.993,15.5971,15.7333,177974.1937358,0
+ADTN.US,D,20160818,000000,15.7699,15.8844,15.6237,15.6988,162834.67330867,0
+ADTN.US,D,20160819,000000,15.6899,15.8745,15.5606,15.685,234057.37069768,0
+ADTN.US,D,20160822,000000,15.681,15.9663,15.5527,15.7333,233364.56063733,0
+ADTN.US,D,20160823,000000,15.7699,15.8341,15.6564,15.7769,171035.96433017,0
+ADTN.US,D,20160824,000000,15.76,15.8213,15.681,15.7699,242946.40737851,0
+ADTN.US,D,20160825,000000,15.7264,15.9585,15.5873,15.9248,247739.35650951,0
+ADTN.US,D,20160826,000000,15.9495,16.149,15.9012,16.0127,272424.25999044,0
+ADTN.US,D,20160829,000000,16.075,16.2369,15.9161,16.1144,220912.2113946,0
+ADTN.US,D,20160830,000000,16.1234,16.2467,16.0977,16.1766,106477.00581117,0
+ADTN.US,D,20160831,000000,16.1401,16.1856,15.838,15.9248,238779.41821433,0
+ADTN.US,D,20160901,000000,15.9842,16.0572,15.8745,16.0473,123815.48916378,0
+ADTN.US,D,20160902,000000,16.1401,16.3139,16.0572,16.3139,217497.79222288,0
+ADTN.US,D,20160906,000000,16.383,16.5054,16.2289,16.4797,292094.39357541,0
+ADTN.US,D,20160907,000000,16.461,16.5744,16.2556,16.3485,221020.58957656,0
+ADTN.US,D,20160908,000000,16.3306,16.4295,16.2369,16.4295,186974.6472392,0
+ADTN.US,D,20160909,000000,16.3573,16.3573,15.9091,15.9091,280625.55101193,0
+ADTN.US,D,20160912,000000,15.8301,16.0977,15.8213,16.0384,115031.79202429,0
+ADTN.US,D,20160913,000000,15.9495,16.071,15.7502,15.8213,273275.0793628,0
+ADTN.US,D,20160914,000000,15.8213,15.993,15.7264,15.7264,227534.4221762,0
+ADTN.US,D,20160915,000000,15.7333,16.0295,15.6988,15.9012,184754.4138294,0
+ADTN.US,D,20160916,000000,15.9091,15.9495,15.7176,15.7333,447997.9276399,0
+ADTN.US,D,20160919,000000,15.8479,16.1056,15.8479,16.0572,168908.91589926,0
+ADTN.US,D,20160920,000000,16.1056,16.1312,15.8745,15.8844,100228.5478253,0
+ADTN.US,D,20160921,000000,15.9408,16.2191,15.8923,16.1668,259454.32896286,0
+ADTN.US,D,20160922,000000,16.2636,16.773,16.1144,16.7383,350676.34600352,0
+ADTN.US,D,20160923,000000,16.6703,16.6802,16.3346,16.4215,263432.92240888,0
+ADTN.US,D,20160926,000000,16.307,16.4452,16.2102,16.2289,182370.09382636,0
+ADTN.US,D,20160927,000000,16.1856,16.461,16.1856,16.3662,295120.87962855,0
+ADTN.US,D,20160928,000000,16.3662,16.5468,16.3208,16.383,176654.41082842,0
+ADTN.US,D,20160929,000000,16.3485,16.4125,16.1234,16.383,472346.55489269,0
+ADTN.US,D,20160930,000000,16.4125,16.6989,16.383,16.5834,264534.93607213,0
+ADTN.US,D,20161003,000000,16.5222,16.7306,16.383,16.6081,194583.40334065,0
+ADTN.US,D,20161004,000000,16.6526,16.6703,16.5054,16.5924,102408.26602689,0
+ADTN.US,D,20161005,000000,16.6614,16.9388,16.5667,16.7808,268227.89730029,0
+ADTN.US,D,20161006,000000,16.7898,16.9813,16.6446,16.922,207282.89535344,0
+ADTN.US,D,20161007,000000,16.9132,16.9911,16.5834,16.8095,190694.95623289,0
+ADTN.US,D,20161010,000000,16.9724,17.007,16.6802,16.6989,206578.94361082,0
+ADTN.US,D,20161011,000000,16.6802,16.7354,16.307,16.4452,161112.77695983,0
+ADTN.US,D,20161012,000000,16.3485,16.8964,15.9408,16.2823,201691.79662074,0
+ADTN.US,D,20161013,000000,16.1934,16.1934,15.7077,15.7856,362722.53028396,0
+ADTN.US,D,20161014,000000,15.8923,16.0207,15.6564,15.6564,162886.33019914,0
+ADTN.US,D,20161017,000000,15.5971,15.7264,15.4243,15.681,376505.80411631,0
+ADTN.US,D,20161018,000000,15.8558,16.3534,15.6396,16.1144,486872.26991545,0
+ADTN.US,D,20161019,000000,16.2467,17.4611,15.6396,17.2853,1639677.8239423,0
+ADTN.US,D,20161020,000000,17.4611,17.4611,16.7226,16.8095,535006.36302693,0
+ADTN.US,D,20161021,000000,16.6367,16.765,16.461,16.461,390708.41035362,0
+ADTN.US,D,20161024,000000,16.6802,16.8964,16.5054,16.6802,301299.44888026,0
+ADTN.US,D,20161025,000000,16.6367,16.765,16.2911,16.3306,241223.49814947,0
+ADTN.US,D,20161026,000000,16.3731,16.6367,16.2467,16.3306,372267.91333776,0
+ADTN.US,D,20161027,000000,16.2911,16.4215,15.2071,15.5527,762930.74408215,0
+ADTN.US,D,20161028,000000,15.5971,16.1589,15.5971,15.6396,506421.87075601,0
+ADTN.US,D,20161031,000000,16.1589,16.2013,15.5971,15.7264,688423.27618767,0
+ADTN.US,D,20161101,000000,15.7176,16.0227,15.5863,15.6761,390670.93378602,0
+ADTN.US,D,20161102,000000,15.6317,16.4165,15.6317,16.4165,826360.34117234,0
+ADTN.US,D,20161103,000000,16.4165,16.544,15.5863,15.76,1034865.7829335,0
+ADTN.US,D,20161104,000000,15.8933,15.9752,15.5863,15.5863,555408.80900028,0
+ADTN.US,D,20161107,000000,15.8933,16.0227,15.7176,15.9752,424010.89862038,0
+ADTN.US,D,20161108,000000,16.0227,16.3692,15.8479,16.2399,269632.76214491,0
+ADTN.US,D,20161109,000000,16.0227,16.6752,15.9338,16.6328,488263.96731741,0
+ADTN.US,D,20161110,000000,16.7621,17.1106,16.5884,16.9359,738300.53613231,0
+ADTN.US,D,20161111,000000,16.9359,17.4611,16.7621,17.4157,730579.35032806,0
+ADTN.US,D,20161114,000000,17.4157,17.5874,17.1106,17.239,565168.92265758,0
+ADTN.US,D,20161115,000000,17.1106,17.4157,17.0681,17.4157,369501.73749736,0
+ADTN.US,D,20161116,000000,17.2844,17.4611,17.1106,17.4157,301757.27073301,0
+ADTN.US,D,20161117,000000,17.3692,17.4384,17.1976,17.3692,370817.46888391,0
+ADTN.US,D,20161118,000000,17.3692,17.4611,17.154,17.4157,278384.04711782,0
+ADTN.US,D,20161121,000000,18.4168,18.4168,17.154,17.4611,325198.35732194,0
+ADTN.US,D,20161122,000000,17.4157,17.8056,17.2617,17.7188,292883.42725525,0
+ADTN.US,D,20161123,000000,17.5874,17.938,17.546,17.8935,249543.29615498,0
+ADTN.US,D,20161125,000000,17.938,18.1117,17.851,18.0258,156453.52801592,0
+ADTN.US,D,20161128,000000,18.0258,18.0258,17.2844,17.8935,221478.4114293,0
+ADTN.US,D,20161129,000000,17.938,18.3082,17.8935,18.0258,327113.71378997,0
+ADTN.US,D,20161130,000000,18.1581,18.1581,17.6329,17.7188,281865.3163831,0
+ADTN.US,D,20161201,000000,17.8056,18.1117,17.7632,17.938,503282.9550001,0
+ADTN.US,D,20161202,000000,17.8056,18.0258,17.154,17.8935,281781.24732606,0
+ADTN.US,D,20161205,000000,17.9824,18.4168,17.8422,18.3319,457634.46991217,0
+ADTN.US,D,20161206,000000,18.2845,18.3744,18.0258,18.2845,221496.64327301,0
+ADTN.US,D,20161207,000000,18.1581,18.8512,17.9824,18.7652,340631.61300856,0
+ADTN.US,D,20161208,000000,18.8947,19.5897,18.8512,19.4633,455964.2304538,0
+ADTN.US,D,20161209,000000,19.4189,19.6765,19.2422,19.5038,337320.50761777,0
+ADTN.US,D,20161212,000000,19.4189,19.5936,19.0683,19.1562,570515.91726083,0
+ADTN.US,D,20161213,000000,19.1562,19.5936,19.1118,19.4633,217140.24551044,0
+ADTN.US,D,20161214,000000,19.5483,19.6361,19.0683,19.3291,215187.41247482,0
+ADTN.US,D,20161215,000000,19.3754,20.0063,19.2225,19.8098,470939.66428767,0
+ADTN.US,D,20161216,000000,19.8968,20.1801,19.5483,19.7684,667025.16897263,0
+ADTN.US,D,20161219,000000,19.8968,20.42,19.8524,20.027,320386.16346703,0
+ADTN.US,D,20161220,000000,20.1574,20.3291,19.9401,20.1574,218324.30247032,0
+ADTN.US,D,20161221,000000,20.1139,20.6806,19.5483,19.9836,254681.63743596,0
+ADTN.US,D,20161222,000000,19.9836,20.1139,19.6765,19.7684,155395.06820149,0
+ADTN.US,D,20161223,000000,19.8098,19.9836,19.4189,19.8524,188048.3002567,0
+ADTN.US,D,20161227,000000,19.8524,20.1139,19.7239,19.7684,162629.05862702,0
+ADTN.US,D,20161228,000000,19.8098,19.9836,19.4633,19.5936,174026.99957614,0
+ADTN.US,D,20161229,000000,19.6361,19.8098,19.0683,19.7239,268794.097335,0
+ADTN.US,D,20161230,000000,19.7239,19.7239,19.3754,19.4633,212284.49780672,0
+ADTN.US,D,20170103,000000,19.4189,19.9401,19.3291,19.7239,508005.00251673,0
+ADTN.US,D,20170104,000000,19.6361,20.2462,19.6361,20.2037,306321.30893764,0
+ADTN.US,D,20170105,000000,20.1574,20.2462,19.5483,19.6361,201475.04025683,0
+ADTN.US,D,20170106,000000,19.7239,19.7684,19.2866,19.3754,271762.84921644,0
+ADTN.US,D,20170109,000000,19.2866,19.6361,19.2422,19.2422,255619.56450597,0
+ADTN.US,D,20170110,000000,19.2866,19.4633,19.1799,19.4633,273115.04429038,0
+ADTN.US,D,20170111,000000,19.4189,19.6361,19.1562,19.4633,149295.50360578,0
+ADTN.US,D,20170112,000000,19.4633,19.4633,19.0279,19.2017,248336.95583058,0
+ADTN.US,D,20170113,000000,19.2866,19.6765,19.2225,19.3754,262833.2973274,0
+ADTN.US,D,20170117,000000,19.2866,19.7684,18.9391,19.6361,748201.44013813,0
+ADTN.US,D,20170118,000000,20.027,20.2037,18.7218,19.7684,1708117.1265275,0
+ADTN.US,D,20170119,000000,19.8968,20.027,19.5483,19.6765,620062.97825856,0
+ADTN.US,D,20170120,000000,19.8098,19.8098,19.2422,19.2866,519980.28518281,0
+ADTN.US,D,20170123,000000,19.2422,19.4189,19.0279,19.2422,429041.87459959,0
+ADTN.US,D,20170124,000000,19.2866,19.7239,19.1118,19.5038,256940.36029355,0
+ADTN.US,D,20170125,000000,19.6765,19.9836,19.2866,19.3754,514034.67837829,0
+ADTN.US,D,20170126,000000,19.4633,19.5483,18.9391,19.1562,353797.02991574,0
+ADTN.US,D,20170127,000000,19.1118,19.2422,18.8087,19.0279,289919.73977485,0
+ADTN.US,D,20170130,000000,18.8947,19.1562,18.7209,18.9391,424027.10470365,0
+ADTN.US,D,20170131,000000,18.8433,19.2787,18.8226,19.1483,451608.84557143,0
+ADTN.US,D,20170201,000000,19.2787,19.411,18.8847,19.104,317112.53464383,0
+ADTN.US,D,20170202,000000,19.0606,19.2352,18.9291,19.018,281844.04589879,0
+ADTN.US,D,20170203,000000,19.0606,19.3241,18.9726,19.018,387718.38798787,0
+ADTN.US,D,20170206,000000,18.9726,18.9726,18.6675,18.7545,372557.59707644,0
+ADTN.US,D,20170207,000000,18.7545,18.8433,18.5343,18.6675,359744.66248067,0
+ADTN.US,D,20170208,000000,18.5806,18.8433,18.4938,18.711,252309.47199537,0
+ADTN.US,D,20170209,000000,18.711,19.1948,18.711,18.9291,392906.3603989,0
+ADTN.US,D,20170210,000000,19.018,19.018,18.7999,18.9291,503549.34249407,0
+ADTN.US,D,20170213,000000,19.018,19.2787,18.8433,18.9291,259324.68029658,0
+ADTN.US,D,20170214,000000,18.8847,19.1276,18.7545,18.7545,256937.32165294,0
+ADTN.US,D,20170215,000000,18.711,19.104,18.711,19.018,251104.1445512,0
+ADTN.US,D,20170216,000000,19.104,19.1948,18.7782,18.9726,394140.04848882,0
+ADTN.US,D,20170217,000000,19.018,19.0606,18.711,18.9726,509307.56646062,0
+ADTN.US,D,20170221,000000,19.018,19.1711,18.8433,18.8433,201323.10822605,0
+ADTN.US,D,20170222,000000,18.8433,18.9726,18.711,18.8433,293590.41763848,0
+ADTN.US,D,20170223,000000,18.9726,18.9726,18.4494,18.7545,479787.17288008,0
+ADTN.US,D,20170224,000000,18.5806,19.018,18.5806,18.9291,214477.38345098,0
+ADTN.US,D,20170227,000000,18.9291,19.104,18.711,19.0606,246087.34889484,0
+ADTN.US,D,20170228,000000,19.018,19.0397,18.405,18.4938,432850.30417114,0
+ADTN.US,D,20170301,000000,18.7545,19.1483,18.4938,19.104,407018.82029795,0
+ADTN.US,D,20170302,000000,19.0606,19.1483,18.7782,18.8847,207025.62378132,0
+ADTN.US,D,20170303,000000,18.8433,18.9291,18.405,18.8433,366319.26789262,0
+ADTN.US,D,20170306,000000,18.7545,18.9726,18.6675,18.8847,162871.13699607,0
+ADTN.US,D,20170307,000000,18.8433,18.9726,18.711,18.7545,159466.84662639,0
+ADTN.US,D,20170308,000000,18.6675,18.9726,18.5343,18.5806,184778.72295432,0
+ADTN.US,D,20170309,000000,18.5343,18.6241,18.4494,18.4938,208531.77664646,0
+ADTN.US,D,20170310,000000,18.4938,18.6675,18.3625,18.6241,197457.95736301,0
+ADTN.US,D,20170313,000000,18.6033,18.6241,18.3625,18.5343,218605.88316737,0
+ADTN.US,D,20170314,000000,18.4494,18.5343,18.32,18.5343,139366.23895421,0
+ADTN.US,D,20170315,000000,18.5806,18.7545,18.5136,18.6241,383908.94553611,0
+ADTN.US,D,20170316,000000,18.711,18.711,18.4494,18.6241,555556.68951024,0
+ADTN.US,D,20170317,000000,18.5806,18.9291,18.405,18.8847,797150.90181481,0
+ADTN.US,D,20170320,000000,18.8433,18.9094,18.711,18.7999,193240.32418856,0
+ADTN.US,D,20170321,000000,18.8433,18.9291,18.3625,18.405,255048.30007024,0
+ADTN.US,D,20170322,000000,18.32,18.4938,18.0534,18.1887,414581.99679017,0
+ADTN.US,D,20170323,000000,18.2302,18.7999,18.012,18.6241,289725.26677545,0
+ADTN.US,D,20170324,000000,18.6241,18.8226,18.4494,18.4494,286137.64508863,0
+ADTN.US,D,20170327,000000,18.1453,18.5806,18.1453,18.4938,473966.1503408,0
+ADTN.US,D,20170328,000000,18.4494,18.4938,18.2302,18.405,225744.66285361,0
+ADTN.US,D,20170329,000000,18.3625,18.4938,18.1887,18.4494,523823.15268133,0
+ADTN.US,D,20170330,000000,18.4494,18.5806,18.32,18.405,261435.52264423,0
+ADTN.US,D,20170331,000000,18.405,18.5343,18.012,18.1453,677783.98251227,0
+ADTN.US,D,20170403,000000,18.1453,18.2302,17.5963,17.618,330848.20310655,0
+ADTN.US,D,20170404,000000,17.618,17.7938,17.3762,17.4867,304450.51919863,0
+ADTN.US,D,20170405,000000,17.5746,17.7938,17.2261,17.3989,386445.19756993,0
+ADTN.US,D,20170406,000000,17.3545,17.5302,17.2261,17.4443,247423.3378855,0
+ADTN.US,D,20170407,000000,17.3989,17.618,17.3545,17.5302,300572.20089292,0
+ADTN.US,D,20170410,000000,17.5302,17.618,17.2913,17.3989,182784.36183029,0
+ADTN.US,D,20170411,000000,17.313,17.5746,17.2686,17.4443,361623.55526131,0
+ADTN.US,D,20170412,000000,17.3989,17.4443,17.0929,17.1363,260401.37195472,0
+ADTN.US,D,20170413,000000,17.1363,17.1807,16.5468,16.7029,324027.46780473,0
+ADTN.US,D,20170417,000000,16.7029,16.9605,16.6555,16.8312,352977.60982973,0
+ADTN.US,D,20170418,000000,16.7029,17.1807,16.7029,17.1363,455706.95888168,0
+ADTN.US,D,20170419,000000,18.0999,18.2302,16.7868,17.313,1702717.4621535,0
+ADTN.US,D,20170420,000000,18.6675,18.6675,17.1807,17.3545,969435.74743799,0
+ADTN.US,D,20170421,000000,17.3545,17.5746,17.1156,17.1807,578965.3639326,0
+ADTN.US,D,20170424,000000,17.4443,17.5746,17.2686,17.4867,407891.92303483,0
+ADTN.US,D,20170425,000000,17.618,17.7938,17.5302,17.5746,247522.60014561,0
+ADTN.US,D,20170426,000000,17.6626,17.7938,17.3989,17.5302,408599.92629827,0
+ADTN.US,D,20170427,000000,17.5302,17.6626,17.4226,17.4867,291958.66762791,0
+ADTN.US,D,20170428,000000,17.4867,17.618,17.313,17.4867,460160.59314394,0
+ADTN.US,D,20170501,000000,17.5302,17.7079,17.3762,17.5746,431389.73091526,0
+ADTN.US,D,20170502,000000,17.6102,17.7405,17.4769,17.7,332542.75168984,0
+ADTN.US,D,20170503,000000,17.6536,17.7405,17.4769,17.5224,472469.11339752,0
+ADTN.US,D,20170504,000000,17.6102,17.7405,17.4769,17.4769,271262.48639506,0
+ADTN.US,D,20170505,000000,17.5224,17.7,17.5016,17.6536,402389.95776018,0
+ADTN.US,D,20170508,000000,17.6102,17.7,17.5224,17.5658,366371.93766329,0
+ADTN.US,D,20170509,000000,17.5658,17.7,17.4769,17.4769,428400.72142971,0
+ADTN.US,D,20170510,000000,17.4769,18.0041,17.4769,17.7859,424917.42640403,0
+ADTN.US,D,20170511,000000,17.7405,17.8294,17.5224,17.7405,176598.70241713,0
+ADTN.US,D,20170512,000000,17.7,17.7188,17.5224,17.6536,239366.88873333,0
+ADTN.US,D,20170515,000000,17.7859,17.8747,17.5658,17.7,325294.58094144,0
+ADTN.US,D,20170516,000000,17.7405,17.7405,17.5224,17.6102,339161.92383082,0
+ADTN.US,D,20170517,000000,17.389,17.7405,17.389,17.4769,530124.28043788,0
+ADTN.US,D,20170518,000000,17.3455,17.5658,16.8194,16.9941,810679.94271565,0
+ADTN.US,D,20170519,000000,17.0394,17.3031,16.9941,17.1719,696027.98076832,0
+ADTN.US,D,20170522,000000,17.2153,17.389,17.0394,17.3455,314115.42211665,0
+ADTN.US,D,20170523,000000,17.389,17.4769,17.0394,17.1719,721895.9283289,0
+ADTN.US,D,20170524,000000,17.2153,17.4354,17.1057,17.3455,289486.22704701,0
+ADTN.US,D,20170525,000000,17.4354,17.5658,17.1719,17.3031,324904.62206243,0
+ADTN.US,D,20170526,000000,17.2577,17.6102,17.2577,17.4769,309087.48477804,0
+ADTN.US,D,20170530,000000,17.4769,17.4769,17.236,17.3031,375246.79402125,0
+ADTN.US,D,20170531,000000,17.3455,17.4769,16.9072,16.9072,573257.7839763,0
+ADTN.US,D,20170601,000000,17.0394,17.9182,16.9072,17.9182,356245.16137171,0
+ADTN.US,D,20170602,000000,17.9637,18.1818,17.7405,17.9182,285731.48012634,0
+ADTN.US,D,20170605,000000,17.8747,18.0456,17.7859,18.0041,270412.6799029,0
+ADTN.US,D,20170606,000000,17.9182,18.1156,17.8747,18.0456,260961.4947082,0
+ADTN.US,D,20170607,000000,18.0456,18.1156,17.7632,17.9182,304119.30737153,0
+ADTN.US,D,20170608,000000,17.9182,18.1818,17.8294,18.0456,232358.77059357,0
+ADTN.US,D,20170609,000000,18.093,18.3142,17.9637,18.1383,335653.30680001,0
+ADTN.US,D,20170612,000000,18.1818,18.1818,17.8747,17.9637,228108.72525254,0
+ADTN.US,D,20170613,000000,18.0041,18.1383,17.9182,18.093,162161.10797222,0
+ADTN.US,D,20170614,000000,18.1383,18.1383,17.7859,17.9637,203452.18241738,0
+ADTN.US,D,20170615,000000,17.7,18.0041,17.7,17.7859,157384.3649245,0
+ADTN.US,D,20170616,000000,17.6102,18.0041,17.5224,17.9182,404794.53536733,0
+ADTN.US,D,20170619,000000,17.9637,17.9637,17.6773,17.9182,206310.53035646,0
+ADTN.US,D,20170620,000000,17.8747,17.8747,17.6536,17.6536,219014.07389006,0
+ADTN.US,D,20170621,000000,17.7405,17.7405,17.2577,17.2577,231528.2088253,0
+ADTN.US,D,20170622,000000,17.3031,17.5016,17.1491,17.389,133752.85685698,0
+ADTN.US,D,20170623,000000,17.389,17.6536,17.389,17.4769,1699329.3778672,0
+ADTN.US,D,20170626,000000,17.5224,17.7859,17.5224,17.5658,338654.47084802,0
+ADTN.US,D,20170627,000000,17.5224,17.7,17.389,17.6102,217810.77220629,0
+ADTN.US,D,20170628,000000,17.7,18.093,17.7,18.0041,467960.78360418,0
+ADTN.US,D,20170629,000000,18.0041,18.0041,17.8294,17.9182,323913.01234154,0
+ADTN.US,D,20170630,000000,17.9637,18.3142,17.8294,18.1818,451499.45450928,0
+ADTN.US,D,20170703,000000,18.2242,18.2668,18.093,18.2668,139589.07259936,0
+ADTN.US,D,20170705,000000,18.2242,18.3142,18.093,18.1383,378456.61139152,0
+ADTN.US,D,20170706,000000,18.0041,18.0456,17.5658,17.6102,257780.03798366,0
+ADTN.US,D,20170707,000000,17.6102,18.0041,17.6102,17.9637,173906.46683171,0
+ADTN.US,D,20170710,000000,17.9182,18.1818,17.9182,18.0456,283949.82384539,0
+ADTN.US,D,20170711,000000,18.0041,18.0288,17.7859,17.9182,155128.68070752,0
+ADTN.US,D,20170712,000000,18.0456,18.3142,18.0041,18.2242,244804.02967485,0
+ADTN.US,D,20170713,000000,18.2668,18.2668,17.7405,17.7859,237705.76519681,0
+ADTN.US,D,20170714,000000,17.8294,17.94,17.7,17.9182,170618.65768563,0
+ADTN.US,D,20170717,000000,17.8747,18.093,17.7405,18.0041,286030.27978688,0
+ADTN.US,D,20170718,000000,18.0041,18.093,17.6102,18.0041,659717.23829212,0
+ADTN.US,D,20170719,000000,18.8818,19.8938,18.8404,19.3231,1526325.3872982,0
+ADTN.US,D,20170720,000000,19.6716,20.9463,19.1928,20.9057,1050581.6321973,0
+ADTN.US,D,20170721,000000,20.9463,20.9907,20.4653,20.4842,519544.74669458,0
+ADTN.US,D,20170724,000000,20.422,20.8149,20.422,20.7724,513610.28157231,0
+ADTN.US,D,20170725,000000,20.8593,21.1219,20.7281,20.9057,421281.18646736,0
+ADTN.US,D,20170726,000000,20.9057,21.0805,20.4427,20.5088,363234.03478759,0
+ADTN.US,D,20170727,000000,20.5513,20.8149,20.422,20.5088,475761.98694462,0
+ADTN.US,D,20170728,000000,20.4653,20.6422,20.3301,20.3776,353175.12146975,0
+ADTN.US,D,20170731,000000,20.422,20.6422,20.3301,20.5958,502497.97284107,0
+ADTN.US,D,20170801,000000,20.7201,20.9413,20.4566,20.8504,296174.27504195,0
+ADTN.US,D,20170802,000000,20.8504,20.8741,20.2788,20.3213,411131.11393105,0
+ADTN.US,D,20170803,000000,20.413,20.5424,20.0143,20.1031,237058.53474569,0
+ADTN.US,D,20170804,000000,20.1031,20.1031,19.5739,19.7921,369525.03374209,0
+ADTN.US,D,20170807,000000,19.7921,19.8829,19.5739,19.6598,361030.00746107,0
+ADTN.US,D,20170808,000000,19.6193,20.035,19.6193,19.8829,363341.40008934,0
+ADTN.US,D,20170809,000000,19.7062,19.9026,19.3764,19.5285,337431.92444034,0
+ADTN.US,D,20170810,000000,19.486,19.5285,19.178,19.2205,317626.06490787,0
+ADTN.US,D,20170811,000000,19.2629,19.3527,18.9776,19.2205,407383.45717182,0
+ADTN.US,D,20170814,000000,19.3103,19.3971,19.1998,19.3527,300275.42699279,0
+ADTN.US,D,20170815,000000,19.4406,19.486,19.1335,19.1335,227205.23610952,0
+ADTN.US,D,20170816,000000,19.2629,19.3527,19.1543,19.2629,267881.49227012,0
+ADTN.US,D,20170817,000000,19.1335,19.2629,18.8028,18.9568,387748.77439402,0
+ADTN.US,D,20170818,000000,18.7802,19.2205,18.7575,19.0447,1446785.9305444,0
+ADTN.US,D,20170821,000000,19.0013,19.0871,18.7802,18.9134,228154.30486179,0
+ADTN.US,D,20170822,000000,18.9568,19.2205,18.9134,19.0871,260120.80413787,0
+ADTN.US,D,20170823,000000,19.0013,19.3527,18.9568,19.1335,250029.47865348,0
+ADTN.US,D,20170824,000000,19.2629,19.5285,19.0871,19.4406,349488.23752282,0
+ADTN.US,D,20170825,000000,19.486,19.6193,19.4406,19.6193,177670.32967423,0
+ADTN.US,D,20170828,000000,19.6193,19.6193,19.2205,19.3971,223218.53962184,0
+ADTN.US,D,20170829,000000,19.2629,19.3764,19.1543,19.3527,215227.92768302,0
+ADTN.US,D,20170830,000000,19.3527,19.5285,19.2629,19.4406,198226.73343875,0
+ADTN.US,D,20170831,000000,19.486,19.486,19.1335,19.486,241637.7661534,0
+ADTN.US,D,20170901,000000,19.486,19.6598,19.3971,19.6193,245755.12418753,0
+ADTN.US,D,20170905,000000,19.6193,19.6193,18.9341,19.0871,322005.75891516,0
+ADTN.US,D,20170906,000000,19.178,19.3103,19.0447,19.1335,226438.48579417,0
+ADTN.US,D,20170907,000000,19.178,19.2205,18.9341,19.1335,214541.1949039,0
+ADTN.US,D,20170908,000000,19.0447,19.2629,18.867,19.0871,242561.51290054,0
+ADTN.US,D,20170911,000000,19.2629,19.5503,19.178,19.4406,249274.8829006,0
+ADTN.US,D,20170912,000000,19.486,19.7062,19.4406,19.7062,404860.37258067,0
+ADTN.US,D,20170913,000000,19.6598,19.7506,19.5739,19.6193,246745.72102821,0
+ADTN.US,D,20170914,000000,19.6193,19.7734,19.5739,19.7062,242867.4027225,0
+ADTN.US,D,20170915,000000,19.7062,19.8374,19.5739,19.7921,685485.92359259,0
+ADTN.US,D,20170918,000000,19.8374,19.8374,19.7062,19.8374,232749.74235277,0
+ADTN.US,D,20170919,000000,19.8374,20.1445,19.6193,19.7506,625697.63084008,0
+ADTN.US,D,20170920,000000,19.7506,19.9698,19.7062,19.8374,258021.10347249,0
+ADTN.US,D,20170921,000000,19.8374,19.9698,19.7062,19.7921,213137.34293949,0
+ADTN.US,D,20170922,000000,19.7921,20.1031,19.7921,19.9698,165195.697067,0
+ADTN.US,D,20170925,000000,19.9273,20.1238,19.7506,19.9273,326130.20711072,0
+ADTN.US,D,20170926,000000,20.0143,20.4566,19.9273,20.413,413644.06972015,0
+ADTN.US,D,20170927,000000,20.4566,21.426,20.3213,21.0735,1029703.1325276,0
+ADTN.US,D,20170928,000000,20.9827,21.4695,20.7645,20.8504,692849.5626844,0
+ADTN.US,D,20170929,000000,20.8504,21.2484,20.7645,21.1604,331521.76844299,0
+ADTN.US,D,20171002,000000,21.1604,21.5129,21.0735,21.4695,382082.72252614,0
+ADTN.US,D,20171003,000000,21.4695,21.5563,21.2918,21.5129,226509.38740854,0
+ADTN.US,D,20171004,000000,21.4695,21.6917,21.3796,21.6017,224771.28497641,0
+ADTN.US,D,20171005,000000,21.6017,21.6017,21.3796,21.4695,200352.76898947,0
+ADTN.US,D,20171006,000000,21.3796,21.5791,21.3381,21.3381,253338.55828386,0
+ADTN.US,D,20171009,000000,21.3796,21.6442,21.3381,21.5563,250502.4937093,0
+ADTN.US,D,20171010,000000,21.5563,21.6917,21.3796,21.426,226582.31478331,0
+ADTN.US,D,20171011,000000,21.3796,21.6442,20.9827,21.5563,259553.59122297,0
+ADTN.US,D,20171012,000000,21.4695,21.6017,21.2058,21.2484,307062.73724784,0
+ADTN.US,D,20171013,000000,21.2918,21.426,21.1604,21.3381,174419.99709575,0
+ADTN.US,D,20171016,000000,21.3796,21.5563,21.0735,21.1604,238749.03180817,0
+ADTN.US,D,20171017,000000,21.0735,21.2484,20.9827,21.0735,327693.08126735,0
+ADTN.US,D,20171018,000000,22.1299,22.1299,19.5739,19.7062,1448349.8175812,0
+ADTN.US,D,20171019,000000,19.6193,19.8374,19.178,19.2629,788566.74207574,0
+ADTN.US,D,20171020,000000,19.5285,19.5729,19.0013,19.3527,750608.04350569,0
+ADTN.US,D,20171023,000000,19.3971,19.486,19.0013,19.0447,437878.24150976,0
+ADTN.US,D,20171024,000000,19.0871,19.2205,19.0013,19.0447,524936.30802685,0
+ADTN.US,D,20171025,000000,18.9568,19.0447,18.6902,18.7348,469124.58295995,0
+ADTN.US,D,20171026,000000,18.7348,18.7802,18.4721,18.5146,495390.59244118,0
+ADTN.US,D,20171027,000000,18.5599,19.0871,18.4267,18.867,637059.10810181,0
+ADTN.US,D,20171030,000000,18.8452,18.9134,18.4948,18.6902,382958.86390363,0
+ADTN.US,D,20171031,000000,18.6843,18.9054,18.5491,18.6843,415139.08090304,0
+ADTN.US,D,20171101,000000,18.8167,18.9054,18.4621,18.5956,320121.80173348,0
+ADTN.US,D,20171102,000000,18.5491,18.5956,18.2835,18.3734,350944.75925791,0
+ADTN.US,D,20171103,000000,18.4177,18.5956,18.2391,18.4621,480119.39758739,0
+ADTN.US,D,20171106,000000,18.5066,18.638,18.3931,18.5066,611222.55982759,0
+ADTN.US,D,20171107,000000,18.3734,18.6193,18.3734,18.5254,355754.9273524,0
+ADTN.US,D,20171108,000000,18.5956,18.5956,18.3309,18.5066,270701.35076138,0
+ADTN.US,D,20171109,000000,18.4621,18.5066,18.1087,18.1541,264135.86127129,0
+ADTN.US,D,20171110,000000,18.1541,18.4177,18.1541,18.2835,163780.70342033,0
+ADTN.US,D,20171113,000000,18.1966,18.4621,18.1966,18.2835,161913.96520215,0
+ADTN.US,D,20171114,000000,18.1966,18.3734,18.1966,18.3309,246984.76075665,0
+ADTN.US,D,20171115,000000,18.1966,18.5491,18.1966,18.3734,431031.17132261,0
+ADTN.US,D,20171116,000000,18.3734,18.6843,17.9764,18.638,542172.49047873,0
+ADTN.US,D,20171117,000000,18.5066,18.9696,18.4177,18.8167,302747.86757369,0
+ADTN.US,D,20171120,000000,18.8167,19.3044,18.7268,19.1701,377310.03099924,0
+ADTN.US,D,20171121,000000,19.1267,19.4346,19.0368,19.3912,301274.12687513,0
+ADTN.US,D,20171122,000000,19.3468,19.8789,18.639,19.568,461913.88877913,0
+ADTN.US,D,20171124,000000,19.6143,19.7871,19.4346,19.7457,135794.82335068,0
+ADTN.US,D,20171127,000000,19.7871,19.8741,19.568,19.7457,329411.93897556,0
+ADTN.US,D,20171128,000000,19.7012,20.4111,19.6558,20.3194,526011.98680477,0
+ADTN.US,D,20171129,000000,20.2768,20.3647,19.9659,20.2768,279318.93554722,0
+ADTN.US,D,20171130,000000,20.2334,20.4546,20.1001,20.4546,258226.71815416,0
+ADTN.US,D,20171201,000000,20.4546,20.4546,19.7249,20.2334,302205.97666392,0
+ADTN.US,D,20171204,000000,20.4111,20.498,19.9659,20.1415,275398.07627289,0
+ADTN.US,D,20171205,000000,20.2334,20.2334,19.7457,19.7871,223143.58648666,0
+ADTN.US,D,20171206,000000,19.7871,19.9234,19.568,19.6143,202402.8385248,0
+ADTN.US,D,20171207,000000,19.6558,19.7457,19.5236,19.568,230239.82520429,0
+ADTN.US,D,20171208,000000,19.568,19.8335,19.5236,19.6143,186645.46117251,0
+ADTN.US,D,20171211,000000,19.6558,19.7012,19.4346,19.4801,335538.85133682,0
+ADTN.US,D,20171212,000000,19.3912,19.568,19.2579,19.3468,369193.82191498,0
+ADTN.US,D,20171213,000000,19.3468,19.7012,19.2145,19.2145,601946.60290836,0
+ADTN.US,D,20171214,000000,19.3044,19.5748,19.0596,19.1267,628620.80311229,0
+ADTN.US,D,20171215,000000,19.1701,19.5236,18.9923,19.3912,857384.86185761,0
+ADTN.US,D,20171218,000000,19.568,19.8335,19.4801,19.6143,297916.42899488,0
+ADTN.US,D,20171219,000000,19.5236,19.7871,19.4801,19.6143,265510.33970974,0
+ADTN.US,D,20171220,000000,19.6143,20.2768,19.6143,20.0557,415364.95318879,0
+ADTN.US,D,20171221,000000,20.0557,20.4111,20.0113,20.1889,273977.005345,0
+ADTN.US,D,20171222,000000,20.1889,20.1889,19.9234,19.9659,207840.9923465,0
+ADTN.US,D,20171226,000000,19.9234,19.9659,19.8335,19.8789,116566.30553517,0
+ADTN.US,D,20171227,000000,19.9234,20.0113,19.6558,19.7871,183988.67639427,0
+ADTN.US,D,20171228,000000,19.7871,19.8789,19.568,19.7012,160875.76299181,0
+ADTN.US,D,20171229,000000,16.692,17.6646,16.5133,17.1323,2123911.5409233,0
+ADTN.US,D,20180102,000000,17.0879,17.9764,17.0879,17.6646,937181.59018362,0
+ADTN.US,D,20180103,000000,17.6646,17.7978,17.0444,17.0879,708882.4434525,0
+ADTN.US,D,20180104,000000,17.2221,17.3505,16.9557,17.0444,451716.2108732,0
+ADTN.US,D,20180105,000000,17.0879,17.3111,16.9122,17.0879,575271.38982424,0
+ADTN.US,D,20180108,000000,17.0879,17.5302,16.9122,17.4867,621682.57370668,0
+ADTN.US,D,20180109,000000,17.4867,17.4867,17.1323,17.2221,341141.09175177,0
+ADTN.US,D,20180110,000000,17.1323,17.3535,17.0444,17.3535,376933.23956291,0
+ADTN.US,D,20180111,000000,17.3535,17.5302,17.1767,17.4443,424305.64676008,0
+ADTN.US,D,20180112,000000,17.3535,17.6646,17.3111,17.4443,394133.9712076,0
+ADTN.US,D,20180116,000000,18.1087,18.1087,17.2221,17.2646,856374.00741281,0
+ADTN.US,D,20180117,000000,16.8233,17.3535,16.4679,16.692,1225285.2357505,0
+ADTN.US,D,20180118,000000,16.4275,16.5133,14.6325,14.7639,2332843.4052507,0
+ADTN.US,D,20180119,000000,14.7421,14.8744,14.3896,14.5219,1181553.1200109,0
+ADTN.US,D,20180122,000000,14.4775,14.8744,14.21,14.8744,1022785.1607261,0
+ADTN.US,D,20180123,000000,14.9198,15.1854,14.6977,14.8744,952229.95139228,0
+ADTN.US,D,20180124,000000,14.9632,14.9632,14.1685,14.3442,680979.61955966,0
+ADTN.US,D,20180125,000000,14.4775,14.4775,14.0332,14.1685,827287.1265601,0
+ADTN.US,D,20180126,000000,14.2544,14.5219,14.126,14.3886,475315.30677413,0
+ADTN.US,D,20180129,000000,14.4331,14.5664,14.1903,14.3009,466107.21282866,0
+ADTN.US,D,20180130,000000,14.3363,14.6029,14.2445,14.3363,636194.10840657,0
+ADTN.US,D,20180131,000000,14.2909,14.4904,14.1577,14.2445,652013.27145137,0
+ADTN.US,D,20180201,000000,14.2445,14.6464,14.2445,14.4242,1278889.8948504,0
+ADTN.US,D,20180202,000000,14.4242,14.6917,14.4242,14.5141,757756.95199399,0
+ADTN.US,D,20180205,000000,14.4696,14.6464,14.202,14.202,951542.20573294,0
+ADTN.US,D,20180206,000000,13.9809,14.5141,13.9356,14.3363,961332.70579639,0
+ADTN.US,D,20180207,000000,14.3799,14.5239,14.3146,14.4696,801692.65665492,0
+ADTN.US,D,20180208,000000,14.5141,14.5141,14.1577,14.1577,1228980.2227391,0
+ADTN.US,D,20180209,000000,14.2909,14.4696,14.0234,14.2909,777530.39935989,0
+ADTN.US,D,20180212,000000,14.3363,14.6917,14.1794,14.6029,468207.92637425,0
+ADTN.US,D,20180213,000000,14.5585,14.7806,14.4242,14.6029,393003.59689859,0
+ADTN.US,D,20180214,000000,14.4696,14.8696,14.3799,14.5141,492062.26808689,0
+ADTN.US,D,20180215,000000,14.6464,14.826,14.4696,14.6917,412102.46604784,0
+ADTN.US,D,20180216,000000,14.6464,14.7806,14.3363,14.4242,537051.36816124,0
+ADTN.US,D,20180220,000000,14.6029,14.8033,14.6029,14.6029,676685.00748962,0
+ADTN.US,D,20180221,000000,14.6029,14.826,14.4696,14.4904,589951.06263819,0
+ADTN.US,D,20180222,000000,14.4696,14.4696,13.9573,14.0668,1345077.5647393,0
+ADTN.US,D,20180223,000000,14.0668,14.1152,13.9119,13.9809,623021.60133795,0
+ADTN.US,D,20180226,000000,14.0234,14.1577,13.9573,14.0668,903064.74623189,0
+ADTN.US,D,20180227,000000,14.0668,14.1577,13.668,13.668,892909.60929457,0
+ADTN.US,D,20180228,000000,13.7114,14.0234,13.5781,13.9356,742343.95391147,0
+ADTN.US,D,20180301,000000,13.9809,14.1152,13.7114,13.8012,589299.78066624,0
+ADTN.US,D,20180302,000000,13.668,13.9809,13.6245,13.8447,542731.60035199,0
+ADTN.US,D,20180305,000000,13.8447,14.202,13.8447,13.9809,501214.65362108,0
+ADTN.US,D,20180306,000000,14.1152,14.2445,14.0234,14.2445,598083.47780574,0
+ADTN.US,D,20180307,000000,14.202,14.6029,14.1152,14.3799,548069.4790334,0
+ADTN.US,D,20180308,000000,14.4242,14.6029,14.3799,14.5141,365643.67679576,0
+ADTN.US,D,20180309,000000,14.5141,14.6464,14.3571,14.5141,516954.81200988,0
+ADTN.US,D,20180312,000000,14.5141,14.6917,14.5141,14.6464,492546.42482498,0
+ADTN.US,D,20180313,000000,14.6917,15.0472,14.6464,14.826,952512.54496952,0
+ADTN.US,D,20180314,000000,14.826,14.826,14.4696,14.4696,657336.9698099,0
+ADTN.US,D,20180315,000000,14.5141,14.6029,14.1577,14.5141,374725.16071558,0
+ADTN.US,D,20180316,000000,14.5141,14.5141,14.0668,14.1577,1041435.3239444,0
+ADTN.US,D,20180319,000000,14.0668,14.3799,13.9356,14.2909,607950.95676478,0
+ADTN.US,D,20180320,000000,14.2909,14.3799,14.1577,14.3363,319558.64033939,0
+ADTN.US,D,20180321,000000,14.3363,14.3799,14.0668,14.2909,404270.87630123,0
+ADTN.US,D,20180322,000000,14.202,14.2909,13.8447,14.0234,681190.29864234,0
+ADTN.US,D,20180323,000000,14.0234,14.1577,13.7587,13.9356,674823.33367246,0
+ADTN.US,D,20180326,000000,14.0234,14.1577,13.5781,13.8447,482821.76197487,0
+ADTN.US,D,20180327,000000,13.8911,13.9356,13.5544,13.668,326800.73380656,0
+ADTN.US,D,20180328,000000,13.6245,13.8012,13.4903,13.7114,744460.87354033,0
+ADTN.US,D,20180329,000000,13.7587,14.0234,13.7114,13.8447,570985.89367603,0
+ADTN.US,D,20180402,000000,13.8911,13.9356,13.4014,13.5347,461026.60571938,0
+ADTN.US,D,20180403,000000,13.5781,13.5781,13.4014,13.5347,407286.22067211,0
+ADTN.US,D,20180404,000000,13.2661,13.4439,13.1783,13.4439,396391.68118499,0
+ADTN.US,D,20180405,000000,13.4439,13.4903,13.356,13.4439,320214.98671236,0
+ADTN.US,D,20180406,000000,13.4014,13.5781,13.1783,13.2661,586106.16937926,0
+ADTN.US,D,20180409,000000,13.356,13.6245,13.2661,13.4439,304149.69377769,0
+ADTN.US,D,20180410,000000,13.5781,13.7114,13.4014,13.5347,597028.05663192,0
+ADTN.US,D,20180411,000000,13.7114,14.0668,13.4903,13.7114,393941.52396862,0
+ADTN.US,D,20180412,000000,13.8012,13.8911,13.7114,13.7114,410762.42553637,0
+ADTN.US,D,20180413,000000,13.8012,13.8911,13.668,13.8447,226435.44715356,0
+ADTN.US,D,20180416,000000,13.8447,13.9119,13.6245,13.8447,394880.46391884,0
+ADTN.US,D,20180417,000000,13.8911,14.4696,13.8684,14.2909,1130266.9437008,0
+ADTN.US,D,20180418,000000,13.1783,13.668,12.8228,13.3125,1759382.0323533,0
+ADTN.US,D,20180419,000000,13.0894,13.4014,13.043,13.2,540488.07069748,0
+ADTN.US,D,20180420,000000,13.1348,13.2227,13.043,13.0894,850094.15014057,0
+ADTN.US,D,20180423,000000,13.1348,13.2227,12.8228,12.8643,497434.58469528,0
+ADTN.US,D,20180424,000000,12.9107,13.1348,12.8228,13.0894,565189.18026168,0
+ADTN.US,D,20180425,000000,13.1348,13.1348,12.9107,13.0894,376899.81451614,0
+ADTN.US,D,20180426,000000,13.0894,13.1348,12.734,12.9976,385860.76569154,0
+ADTN.US,D,20180427,000000,13.043,13.2,12.734,12.9107,333592.09558243,0
+ADTN.US,D,20180430,000000,12.9107,13.0894,12.7764,13.043,528607.99877069,0
+ADTN.US,D,20180501,000000,13.0351,13.3481,12.9009,13.3481,556862.29209474,0
+ADTN.US,D,20180502,000000,13.3935,13.5731,13.1694,13.3481,477510.2181788,0
+ADTN.US,D,20180503,000000,13.3047,13.3935,13.0578,13.2138,485958.65197036,0
+ADTN.US,D,20180504,000000,13.2138,13.5278,13.0805,13.3047,395326.13120913,0
+ADTN.US,D,20180507,000000,13.3935,13.9326,13.3047,13.4833,593086.93975348,0
+ADTN.US,D,20180508,000000,13.4379,13.7539,13.3047,13.7064,346397.94001676,0
+ADTN.US,D,20180509,000000,13.7064,13.7539,13.4833,13.664,352784.14971054,0
+ADTN.US,D,20180510,000000,13.6195,13.7963,13.5278,13.664,369175.59007129,0
+ADTN.US,D,20180511,000000,13.664,13.7539,13.5278,13.5731,232210.89008361,0
+ADTN.US,D,20180514,000000,13.6195,13.664,13.1476,13.2138,429019.59123508,0
+ADTN.US,D,20180515,000000,13.2138,13.2138,13.0351,13.0351,291340.81070274,0
+ADTN.US,D,20180516,000000,13.1259,13.3481,13.0351,13.1694,356285.67657992,0
+ADTN.US,D,20180517,000000,13.2138,13.3047,13.0805,13.2138,349418.34878867,0
+ADTN.US,D,20180518,000000,13.2583,13.3481,13.1259,13.3047,227131.29585453,0
+ADTN.US,D,20180521,000000,13.3047,13.8407,13.3047,13.8407,663138.74762527,0
+ADTN.US,D,20180522,000000,13.7539,14.2425,13.4833,13.5278,480391.86236259,0
+ADTN.US,D,20180523,000000,13.4379,13.4379,13.2138,13.3481,417898.16658198,0
+ADTN.US,D,20180524,000000,13.3935,13.3935,13.0805,13.1259,351876.60904669,0
+ADTN.US,D,20180525,000000,13.1694,13.5278,13.0805,13.4833,319171.720101,0
+ADTN.US,D,20180529,000000,13.3935,13.4833,13.2138,13.2583,333177.8275785,0
+ADTN.US,D,20180530,000000,13.2583,13.3047,12.6778,12.7656,557239.08353107,0
+ADTN.US,D,20180531,000000,12.811,12.8574,12.4979,12.4979,473478.9549621,0
+ADTN.US,D,20180601,000000,12.5414,12.811,12.5414,12.6778,759029.12953172,0
+ADTN.US,D,20180604,000000,12.7656,13.5731,12.7231,13.5278,962719.33879732,0
+ADTN.US,D,20180605,000000,13.5278,13.9296,13.4172,13.6195,438889.09595454,0
+ADTN.US,D,20180606,000000,13.6195,13.6195,13.3047,13.4379,306581.61915037,0
+ADTN.US,D,20180607,000000,13.4833,13.4833,13.1694,13.2583,288264.69351955,0
+ADTN.US,D,20180608,000000,13.2583,13.3047,13.1259,13.1694,200910.86598253,0
+ADTN.US,D,20180611,000000,13.1694,13.2583,12.811,12.9896,402449.71769229,0
+ADTN.US,D,20180612,000000,12.9896,13.0805,12.9009,12.9896,151009.29691297,0
+ADTN.US,D,20180613,000000,13.0351,13.2138,12.9462,13.2138,228440.94995986,0
+ADTN.US,D,20180614,000000,13.2138,13.7064,13.1694,13.5731,361584.05293331,0
+ADTN.US,D,20180615,000000,13.5278,13.9533,13.4833,13.8407,620513.70994987,0
+ADTN.US,D,20180618,000000,13.8407,13.8882,13.6195,13.8882,225597.79522386,0
+ADTN.US,D,20180619,000000,13.7963,13.8882,13.6195,13.7064,216882.97393832,0
+ADTN.US,D,20180620,000000,13.7064,13.7963,13.5731,13.6195,287690.39044319,0
+ADTN.US,D,20180621,000000,13.6195,13.6195,12.7656,12.811,982823.99799032,0
+ADTN.US,D,20180622,000000,12.9009,12.9896,12.6314,12.8574,837011.78941022,0
+ADTN.US,D,20180625,000000,12.7656,12.9009,12.6541,12.811,215290.72625575,0
+ADTN.US,D,20180626,000000,12.811,13.0351,12.6778,12.9896,233707.92702689,0
+ADTN.US,D,20180627,000000,12.9896,13.1694,12.9462,13.0805,264331.34715089,0
+ADTN.US,D,20180628,000000,13.0805,13.3481,12.9896,13.2138,250848.89873948,0
+ADTN.US,D,20180629,000000,13.2138,13.4379,13.1259,13.3047,218723.37727116,0
+ADTN.US,D,20180702,000000,13.2583,13.3935,13.0351,13.3935,256872.49731979,0
+ADTN.US,D,20180703,000000,13.4379,13.7064,13.3481,13.4379,261823.45576282,0
+ADTN.US,D,20180705,000000,13.4833,13.8407,13.4379,13.7539,284701.38095765,0
+ADTN.US,D,20180706,000000,13.7963,14.0638,13.7539,13.8882,239499.57604022,0
+ADTN.US,D,20180709,000000,13.9326,14.0204,13.7539,13.7963,221968.64544863,0
+ADTN.US,D,20180710,000000,13.7963,13.8407,13.664,13.7539,185860.47901348,0
+ADTN.US,D,20180711,000000,13.664,13.8407,13.4833,13.5278,277781.38339573,0
+ADTN.US,D,20180712,000000,13.5731,14.0204,13.5278,13.9533,257278.66228208,0
+ADTN.US,D,20180713,000000,13.9326,14.1122,13.8882,14.0204,192728.81968493,0
+ADTN.US,D,20180716,000000,14.0204,14.4242,13.9326,14.3353,1024843.333303,0
+ADTN.US,D,20180717,000000,14.2425,14.3789,13.977,14.3353,1286170.4777653,0
+ADTN.US,D,20180718,000000,15.0502,15.4105,13.977,14.3789,1670954.5517988,0
+ADTN.US,D,20180719,000000,14.3789,14.8714,14.1557,14.7372,686566.66677155,0
+ADTN.US,D,20180720,000000,14.6927,14.9613,14.5585,14.7826,439405.66485919,0
+ADTN.US,D,20180723,000000,14.7372,15.0078,14.4696,14.9613,600135.57310147,0
+ADTN.US,D,20180724,000000,14.9613,15.141,14.6927,14.828,642918.62008889,0
+ADTN.US,D,20180725,000000,14.7826,14.7826,14.2909,14.3789,337731.73698107,0
+ADTN.US,D,20180726,000000,14.3789,14.7826,14.3353,14.7826,302932.21177104,0
+ADTN.US,D,20180727,000000,14.7372,14.7826,14.4696,14.6039,265858.77050033,0
+ADTN.US,D,20180730,000000,14.5585,14.7826,14.5141,14.5585,236128.71071732,0
+ADTN.US,D,20180731,000000,14.594,14.8202,14.4598,14.6384,396555.76777823,0
+ADTN.US,D,20180801,000000,14.6858,14.7293,14.4143,14.5495,306968.53938877,0
+ADTN.US,D,20180802,000000,14.5495,14.6858,14.4143,14.594,150444.10975848,0
+ADTN.US,D,20180803,000000,14.6384,14.8646,14.4598,14.5495,146800.77966037,0
+ADTN.US,D,20180806,000000,14.594,14.6858,14.4143,14.6858,113138.71892078,0
+ADTN.US,D,20180807,000000,14.6858,14.9109,14.6384,14.6858,227593.16922811,0
+ADTN.US,D,20180808,000000,14.7293,14.7293,14.3255,14.3689,270883.66919832,0
+ADTN.US,D,20180809,000000,14.3255,14.5042,14.2791,14.3255,245949.59718693,0
+ADTN.US,D,20180810,000000,14.2791,14.4143,14.1438,14.3255,290858.67972507,0
+ADTN.US,D,20180813,000000,14.3689,14.5268,14.1903,14.5042,354416.91260132,0
+ADTN.US,D,20180814,000000,14.5042,14.6384,14.4143,14.594,169926.86050548,0
+ADTN.US,D,20180815,000000,14.5495,14.5495,14.3689,14.4598,370232.02412531,0
+ADTN.US,D,20180816,000000,14.5042,14.8646,14.5042,14.8202,221992.95457355,0
+ADTN.US,D,20180817,000000,14.7293,14.9316,14.6384,14.7293,284507.92083846,0
+ADTN.US,D,20180820,000000,14.7737,15.0008,14.7737,14.9109,423077.02307118,0
+ADTN.US,D,20180821,000000,15.0008,15.2249,14.9109,15.2249,275658.38648564,0
+ADTN.US,D,20180822,000000,15.1804,15.3611,15.1124,15.2703,212233.85379645,0
+ADTN.US,D,20180823,000000,15.2703,15.4501,15.2249,15.3147,144996.84001492,0
+ADTN.US,D,20180824,000000,15.2703,15.4501,15.2249,15.2703,231725.72046531,0
+ADTN.US,D,20180827,000000,15.3611,15.4501,15.2703,15.3147,160895.00771572,0
+ADTN.US,D,20180828,000000,15.3147,15.3611,15.2249,15.2703,151602.84471322,0
+ADTN.US,D,20180829,000000,15.2249,15.4056,15.2249,15.3147,135976.1289074,0
+ADTN.US,D,20180830,000000,15.3611,15.4501,15.2249,15.4056,313717.360196,0
+ADTN.US,D,20180831,000000,15.3611,15.4955,15.3147,15.4955,164010.62722691,0
+ADTN.US,D,20180904,000000,15.4955,15.5408,15.1804,15.2703,208576.34337548,0
+ADTN.US,D,20180905,000000,15.3147,15.3611,15.0897,15.2703,157937.39751654,0
+ADTN.US,D,20180906,000000,15.2249,15.2249,15.0452,15.0897,115953.51301101,0
+ADTN.US,D,20180907,000000,15.0897,15.2703,15.0008,15.2249,191286.47827273,0
+ADTN.US,D,20180910,000000,15.2249,15.2249,15.0452,15.0452,138341.20418655,0
+ADTN.US,D,20180911,000000,15.0452,15.0452,14.6858,14.8646,170732.10026862,0
+ADTN.US,D,20180912,000000,15.0008,16.9378,14.9781,16.7117,838624.29469691,0
+ADTN.US,D,20180913,000000,16.7117,17.386,16.7117,16.9378,552175.69538528,0
+ADTN.US,D,20180914,000000,16.8935,17.0948,16.8016,16.8935,256949.4762154,0
+ADTN.US,D,20180917,000000,16.8016,16.8451,16.1727,16.6229,219443.53509707,0
+ADTN.US,D,20180918,000000,16.532,16.8935,16.532,16.7571,319448.23639702,0
+ADTN.US,D,20180919,000000,16.7117,16.7571,16.4422,16.532,356603.72096434,0
+ADTN.US,D,20180920,000000,16.6229,16.8016,16.6229,16.6653,201829.54832866,0
+ADTN.US,D,20180921,000000,16.6653,16.8935,16.4867,16.7571,1167219.8522271,0
+ADTN.US,D,20180924,000000,16.8016,16.8935,16.3968,16.4422,181818.07411452,0
+ADTN.US,D,20180925,000000,16.4867,16.6229,16.2606,16.3968,260854.12940643,0
+ADTN.US,D,20180926,000000,16.4422,16.532,16.2606,16.308,174572.94200673,0
+ADTN.US,D,20180927,000000,16.3514,16.3514,15.7215,15.7215,297320.85543423,0
+ADTN.US,D,20180928,000000,15.6771,15.9032,15.6317,15.9032,257615.95139041,0
+ADTN.US,D,20181001,000000,15.9545,16.0641,15.6484,15.8291,375047.25662083,0
+ADTN.US,D,20181002,000000,15.7749,16.2704,15.6929,16.0987,417745.22167101,0
+ADTN.US,D,20181003,000000,16.1254,16.4955,16.0454,16.2329,266504.98807126,0
+ADTN.US,D,20181004,000000,16.225,16.3908,15.8469,15.9545,205049.49450097,0
+ADTN.US,D,20181005,000000,15.9545,15.9545,15.4767,15.6317,237248.95622427,0
+ADTN.US,D,20181008,000000,15.6227,15.837,15.3374,15.4955,210918.12240991,0
+ADTN.US,D,20181009,000000,15.4411,15.9199,15.3423,15.837,256162.46829596,0
+ADTN.US,D,20181010,000000,15.8203,15.837,15.3296,15.371,235748.88064037,0
+ADTN.US,D,20181011,000000,15.2516,15.5408,15.1904,15.2249,266400.66141011,0
+ADTN.US,D,20181012,000000,15.3611,15.6484,15.1627,15.2782,221469.29550747,0
+ADTN.US,D,20181015,000000,15.2881,15.5853,15.0807,15.3611,263126.0197067,0
+ADTN.US,D,20181016,000000,15.3513,16.5754,15.216,16.3228,842379.04161757,0
+ADTN.US,D,20181017,000000,15.522,15.9802,13.3254,13.5218,2791331.7331759,0
+ADTN.US,D,20181018,000000,13.6136,13.6136,12.1801,12.4595,1391263.8892162,0
+ADTN.US,D,20181019,000000,12.4349,12.883,12.3964,12.4161,691343.40981926,0
+ADTN.US,D,20181022,000000,12.3874,12.9649,12.3874,12.6214,524483.55057513,0
+ADTN.US,D,20181023,000000,12.5049,12.7043,12.2433,12.5583,438935.68844398,0
+ADTN.US,D,20181024,000000,12.5494,12.5583,12.0469,12.0626,338334.40070317,0
+ADTN.US,D,20181025,000000,12.1159,12.3587,11.953,12.1801,296769.8486026,0
+ADTN.US,D,20181026,000000,11.9995,12.3243,11.7556,12.1968,284426.89042204,0
+ADTN.US,D,20181029,000000,12.4259,12.5316,11.8385,11.9807,284187.85069361,0
+ADTN.US,D,20181030,000000,12.0192,12.4989,11.9995,12.4447,231994.13371969,0
+ADTN.US,D,20181031,000000,12.5434,12.6342,12.1367,12.1901,333407.75138508,0
+ADTN.US,D,20181101,000000,12.2453,12.6421,12.1169,12.6086,356734.38251082,0
+ADTN.US,D,20181102,000000,12.6618,12.736,12.5385,12.6254,299519.81835973,0
+ADTN.US,D,20181105,000000,12.6521,12.8534,12.4615,12.7428,486922.91392572,0
+ADTN.US,D,20181106,000000,12.736,12.9442,12.5721,12.6895,315386.58677417,0
+ADTN.US,D,20181107,000000,12.7883,12.9877,12.6895,12.9877,193711.31348398,0
+ADTN.US,D,20181108,000000,12.962,13.1525,12.9196,13.1259,181630.69127657,0
+ADTN.US,D,20181109,000000,13.0618,13.0795,12.6995,12.807,310882.30850165,0
+ADTN.US,D,20181112,000000,12.7093,12.7981,12.1901,12.1988,422392.31605247,0
+ADTN.US,D,20181113,000000,12.2897,12.4792,12.2364,12.4289,178484.68535921,0
+ADTN.US,D,20181114,000000,12.5178,12.6421,12.2176,12.3617,452396.86637108,0
+ADTN.US,D,20181115,000000,12.3904,12.5346,12.1169,12.4989,212343.24485862,0
+ADTN.US,D,20181116,000000,12.4092,12.4486,12.1988,12.3717,284127.0778813,0
+ADTN.US,D,20181119,000000,12.3351,12.3351,11.8108,12.1644,355056.04001081,0
+ADTN.US,D,20181120,000000,12.0291,12.0991,11.3745,11.3833,190167.24564598,0
+ADTN.US,D,20181121,000000,11.4634,11.7724,11.3923,11.7358,182956.55146516,0
+ADTN.US,D,20181123,000000,11.6648,11.8553,11.6075,11.6746,63107.50118495,0
+ADTN.US,D,20181126,000000,11.7635,11.8287,11.4377,11.5472,185178.81063538,0
+ADTN.US,D,20181127,000000,11.4377,11.5009,11.3015,11.3478,184492.07785625,0
+ADTN.US,D,20181128,000000,11.3478,11.5285,11.1938,11.3833,290173.97270635,0
+ADTN.US,D,20181129,000000,11.3745,11.5107,11.1938,11.2461,193163.34529296,0
+ADTN.US,D,20181130,000000,11.2382,11.338,10.8216,11.2915,349607.75738703,0
+ADTN.US,D,20181203,000000,11.3833,11.6095,11.2738,11.5917,271613.95582627,0
+ADTN.US,D,20181204,000000,11.5749,11.6272,10.9934,11.3745,365997.17198737,0
+ADTN.US,D,20181206,000000,11.2116,11.4554,10.8138,11.42,353261.21628719,0
+ADTN.US,D,20181207,000000,11.3478,11.5562,10.8315,10.8848,272365.51293853,0
+ADTN.US,D,20181210,000000,10.876,11.1207,10.5037,10.7031,450631.41617342,0
+ADTN.US,D,20181211,000000,10.8216,11.0695,10.3863,10.5492,280382.45976269,0
+ADTN.US,D,20181212,000000,10.6499,11.0695,10.6399,10.8216,390203.99601143,0
+ADTN.US,D,20181213,000000,10.956,10.9845,10.5314,10.6933,462311.95069979,0
+ADTN.US,D,20181214,000000,10.6025,10.7199,10.4148,10.4474,154326.479585,0
+ADTN.US,D,20181217,000000,10.4474,10.5925,9.88666,9.94099,403914.34246901,0
+ADTN.US,D,20181218,000000,10.0387,10.2124,9.83236,9.94099,306481.34401005,0
+ADTN.US,D,20181219,000000,9.94099,10.1759,9.59639,9.67637,288019.57650988,0
+ADTN.US,D,20181220,000000,9.61515,9.79484,9.43251,9.69513,379518.10984658,0
+ADTN.US,D,20181221,000000,9.705,9.90442,9.47891,9.54111,1843476.4113899,0
+ADTN.US,D,20181224,000000,9.49767,9.60529,9.29755,9.46015,238220.30834105,0
+ADTN.US,D,20181226,000000,9.52432,10.0663,9.2615,10.0387,459991.44214967,0
+ADTN.US,D,20181227,000000,9.85802,10.0861,9.60529,9.93206,318422.18874915,0
+ADTN.US,D,20181228,000000,9.98831,10.1957,9.76818,9.81459,474841.2788381,0
+ADTN.US,D,20181231,000000,9.81459,9.88666,9.54999,9.74252,372553.54555563,0
+ADTN.US,D,20190102,000000,9.60529,10.01,9.59639,9.84124,642232.90018997,0
+ADTN.US,D,20190103,000000,9.85802,10.1049,9.51446,9.8679,350788.7757063,0
+ADTN.US,D,20190104,000000,9.96959,10.3576,9.87679,10.2124,524885.66401659,0
+ADTN.US,D,20190107,000000,10.2046,10.6123,10.1859,10.4663,584228.28947882,0
+ADTN.US,D,20190108,000000,10.5314,10.7654,10.4237,10.7298,546730.45140213,0
+ADTN.US,D,20190109,000000,10.8138,10.9657,10.7654,10.8315,265356.38191855,0
+ADTN.US,D,20190110,000000,10.7654,10.8473,10.4563,10.6676,237954.93372729,0
+ADTN.US,D,20190111,000000,10.6222,10.7654,10.475,10.6854,258448.53891908,0
+ADTN.US,D,20190114,000000,10.6312,10.7841,10.471,10.5402,206750.12036551,0
+ADTN.US,D,20190115,000000,10.5225,10.6597,10.4277,10.5314,278231.10220684,0
+ADTN.US,D,20190116,000000,10.5402,10.7841,10.5402,10.6775,176504.50455805,0
+ADTN.US,D,20190117,000000,10.6499,10.8394,10.4237,10.7654,350148.63541661,0
+ADTN.US,D,20190118,000000,10.7751,10.8937,10.7377,10.7841,480811.19476754,0
+ADTN.US,D,20190122,000000,10.7654,10.9213,10.6025,10.6854,282145.88419994,0
+ADTN.US,D,20190123,000000,10.6933,11.1386,10.6933,11.1296,786761.78955007,0
+ADTN.US,D,20190124,000000,11.1386,12.4615,10.7476,12.2996,1577762.482759,0
+ADTN.US,D,20190125,000000,12.3717,13.0341,12.344,12.736,1073363.3337727,0
+ADTN.US,D,20190128,000000,12.6342,13.3332,12.5553,13.3254,677759.67338734,0
+ADTN.US,D,20190129,000000,12.5622,13.2987,12.5622,13.197,494278.44997587,0
+ADTN.US,D,20190130,000000,13.206,13.4606,12.89,13.3254,369312.32889899,0
+ADTN.US,D,20190131,000000,13.2888,13.4606,13.1595,13.2247,346556.96220898,0
+ADTN.US,D,20190201,000000,13.2247,13.3461,12.9364,13.0341,504053.75683626,0
+ADTN.US,D,20190204,000000,13.0421,13.206,12.816,12.962,390588.8904894,0
+ADTN.US,D,20190205,000000,12.9442,13.0795,12.8989,12.9719,378591.32445883,0
+ADTN.US,D,20190206,000000,13.0529,13.1802,12.815,13.0628,350087.86260431,0
+ADTN.US,D,20190207,000000,12.9364,13.0805,12.889,12.962,304304.66444908,0
+ADTN.US,D,20190208,000000,12.9067,13.0894,12.7873,12.806,192261.88191034,0
+ADTN.US,D,20190211,000000,12.8524,13.0341,12.6975,13.0153,250184.44932487,0
+ADTN.US,D,20190212,000000,13.0716,13.3441,13.0716,13.3087,219364.53044107,0
+ADTN.US,D,20190213,000000,13.3087,13.4004,13.2078,13.3905,264098.38470369,0
+ADTN.US,D,20190214,000000,13.4359,13.5515,13.3224,13.3352,374728.19935619,0
+ADTN.US,D,20190215,000000,13.4093,13.661,13.3589,13.4093,335615.83023242,0
+ADTN.US,D,20190219,000000,13.3639,13.5445,13.2622,13.2907,400568.79915124,0
+ADTN.US,D,20190220,000000,13.3184,13.3905,13.2907,13.3087,684514.57147581,0
+ADTN.US,D,20190221,000000,13.2907,13.3342,13.2622,13.271,327864.25802202,0
+ADTN.US,D,20190222,000000,13.3274,13.3717,13.2523,13.3274,952024.33671061,0
+ADTN.US,D,20190225,000000,13.3905,13.8556,13.3717,13.7824,1224307.8063526,0
+ADTN.US,D,20190226,000000,13.7747,13.8367,13.5534,13.5633,381693.77652734,0
+ADTN.US,D,20190227,000000,13.5731,13.9651,13.5011,13.7657,431040.28724446,0
+ADTN.US,D,20190228,000000,13.747,13.82,13.5821,13.7094,365212.18982834,0
+ADTN.US,D,20190301,000000,13.747,13.9306,13.6462,13.8743,365802.69898797,0
+ADTN.US,D,20190304,000000,13.9206,14.0559,13.7747,13.9651,514535.04119966,0
+ADTN.US,D,20190305,000000,13.9948,14.0559,13.5633,13.6098,213107.96941354,0
+ADTN.US,D,20190306,000000,13.5731,13.6373,13.3087,13.3806,324111.53686176,0
+ADTN.US,D,20190307,000000,13.3441,13.4192,13.1348,13.3717,336151.64386096,0
+ADTN.US,D,20190308,000000,13.3087,13.5179,13.3087,13.4636,227459.46904101,0
+ADTN.US,D,20190311,000000,13.4725,13.5534,13.3441,13.5179,232269.63713551,0
+ADTN.US,D,20190312,000000,13.5278,13.6098,13.3352,13.4359,237189.19629216,0
+ADTN.US,D,20190313,000000,13.509,13.7282,13.4536,13.6098,280355.11199714,0
+ADTN.US,D,20190314,000000,13.6373,13.7282,13.4725,13.4813,286743.34745134,0
+ADTN.US,D,20190315,000000,13.5278,13.6561,13.4192,13.4636,491265.1313654,0
+ADTN.US,D,20190318,000000,13.4636,13.6098,13.3441,13.3905,355170.49547399,0
+ADTN.US,D,20190319,000000,13.4359,13.5179,13.2078,13.271,339853.72101097,0
+ADTN.US,D,20190320,000000,13.2355,13.3184,13.1042,13.1605,209811.04434563,0
+ADTN.US,D,20190321,000000,13.1438,13.4192,13.0993,13.3717,289269.4706831,0
+ADTN.US,D,20190322,000000,13.3806,13.3806,12.815,12.815,326197.05720426,0
+ADTN.US,D,20190325,000000,12.8247,12.9522,12.6599,12.8347,250056.82641902,0
+ADTN.US,D,20190326,000000,12.8979,13.0628,12.806,12.9364,228078.3388464,0
+ADTN.US,D,20190327,000000,12.9067,12.9067,12.5503,12.7972,164996.15966657,0
+ADTN.US,D,20190328,000000,12.7972,12.9799,12.6698,12.735,190442.7490618,0
+ADTN.US,D,20190329,000000,12.7972,12.8347,12.4862,12.5059,370427.51000491,0
+ADTN.US,D,20190401,000000,12.6066,12.962,12.5592,12.9364,429331.55833829,0
+ADTN.US,D,20190402,000000,12.962,13.0825,12.815,12.8426,155617.90184663,0
+ADTN.US,D,20190403,000000,12.9166,13.043,12.8692,12.9166,276749.25846663,0
+ADTN.US,D,20190404,000000,12.9522,13.0055,12.8692,12.8979,171654.83413556,0
+ADTN.US,D,20190405,000000,12.9067,13.043,12.8247,12.8614,352781.11106992,0
+ADTN.US,D,20190408,000000,12.815,13.0055,12.6401,12.9522,344619.32237643,0
+ADTN.US,D,20190409,000000,12.9166,13.3639,12.8692,13.0805,717080.69583337,0
+ADTN.US,D,20190410,000000,12.962,13.1191,12.8791,13.043,363085.14139743,0
+ADTN.US,D,20190411,000000,13.1191,13.1438,12.9522,12.9966,218547.13611547,0
+ADTN.US,D,20190412,000000,13.043,13.1901,12.9166,13.1348,247307.86954211,0
+ADTN.US,D,20190415,000000,13.1348,13.1901,12.9265,12.9966,129136.14888169,0
+ADTN.US,D,20190416,000000,13.0341,13.428,12.9799,13.4093,556431.81800752,0
+ADTN.US,D,20190417,000000,13.4912,13.5534,13.1348,13.281,273022.87219171,0
+ADTN.US,D,20190418,000000,13.6917,15.216,13.6917,15.144,2253047.6898049,0
+ADTN.US,D,20190422,000000,15.4895,16.0473,15.1992,15.9199,791871.77018531,0
+ADTN.US,D,20190423,000000,15.8933,16.1559,15.836,16.0927,944935.18815443,0
+ADTN.US,D,20190424,000000,15.9635,16.2566,15.6178,16.2299,433401.31100277,0
+ADTN.US,D,20190425,000000,16.0927,16.1094,15.7284,15.7442,311096.02622494,0
+ADTN.US,D,20190426,000000,15.6454,15.7817,15.4895,15.7531,440477.29211629,0
+ADTN.US,D,20190429,000000,15.7186,16.0009,15.6554,15.6741,444844.83156112,0
+ADTN.US,D,20190430,000000,15.682,15.9151,15.5457,15.6454,488439.1955929,0
+ADTN.US,D,20190501,000000,15.6554,16.1124,15.4984,15.6357,696864.61981781,0
+ADTN.US,D,20190502,000000,15.5448,15.8103,15.5072,15.7541,224564.65741456,0
+ADTN.US,D,20190503,000000,15.7442,15.8646,15.4708,15.7639,318349.26137437,0
+ADTN.US,D,20190506,000000,15.4885,15.6741,15.295,15.6554,203500.80066722,0
+ADTN.US,D,20190507,000000,15.4243,15.5349,15.1864,15.3513,1059148.572973,0
+ADTN.US,D,20190508,000000,15.2417,15.452,15.0946,15.1508,312520.13579346,0
+ADTN.US,D,20190509,000000,14.9298,15.1223,14.8192,15.0561,935263.19507498,0
+ADTN.US,D,20190510,000000,14.8843,15.0403,14.7915,15.0324,189344.78691936,0
+ADTN.US,D,20190513,000000,14.7274,14.8013,14.5071,14.673,1499522.5513083,0
+ADTN.US,D,20190514,000000,14.7362,15.0135,14.5525,14.9938,161490.58127638,0
+ADTN.US,D,20190515,000000,14.8843,15.1587,14.8843,15.0748,568617.77975629,0
+ADTN.US,D,20190516,000000,15.0946,15.2782,14.9465,14.9938,434397.98512469,0
+ADTN.US,D,20190517,000000,14.8656,15.0225,14.7639,14.8556,374564.11276295,0
+ADTN.US,D,20190520,000000,14.7274,14.8656,14.5438,14.6355,144302.00419413,0
+ADTN.US,D,20190521,000000,14.6997,14.7826,14.6355,14.7727,676923.03433784,0
+ADTN.US,D,20190522,000000,14.7362,15.1223,14.7234,15.0324,716123.52403947,0
+ADTN.US,D,20190523,000000,14.9021,14.9938,14.7639,14.829,747368.85260946,0
+ADTN.US,D,20190524,000000,14.9554,15.1034,14.9109,14.9751,594784.52697741,0
+ADTN.US,D,20190528,000000,14.9938,15.1133,14.6276,14.6543,175042.91842195,0
+ADTN.US,D,20190529,000000,14.5723,14.5723,14.3343,14.443,1047232.0373588,0
+ADTN.US,D,20190530,000000,14.4973,14.7274,14.4608,14.7085,163663.20931654,0
+ADTN.US,D,20190531,000000,14.5338,14.6177,14.3057,14.3886,258687.57864752,0
+ADTN.US,D,20190603,000000,14.3522,14.5891,14.3522,14.4973,317852.95007384,0
+ADTN.US,D,20190604,000000,14.673,15.0561,14.6157,14.9298,578144.93096639,0
+ADTN.US,D,20190605,000000,15.0038,15.0403,14.6543,14.7639,230070.67421001,0
+ADTN.US,D,20190606,000000,14.8379,15.066,14.4706,15.0324,628512.42493033,0
+ADTN.US,D,20190607,000000,15.1321,15.3326,15.0472,15.1765,416513.55934149,0
+ADTN.US,D,20190610,000000,15.2051,15.295,14.9376,15.0135,158573.4862854,0
+ADTN.US,D,20190611,000000,15.1321,15.2051,14.9298,14.9652,361942.61252595,0
+ADTN.US,D,20190612,000000,14.9208,14.9938,14.6907,14.7826,116850.92487283,0
+ADTN.US,D,20190613,000000,14.8379,15.1667,14.8013,15.0561,427294.65624563,0
+ADTN.US,D,20190614,000000,14.9751,15.0135,14.6997,14.8656,184973.19595372,0
+ADTN.US,D,20190617,000000,14.8556,15.295,14.8556,15.1133,220812.94913449,0
+ADTN.US,D,20190618,000000,15.2328,15.5902,15.2229,15.3138,215317.06114108,0
+ADTN.US,D,20190619,000000,15.3414,15.3976,15.0038,15.1587,257347.53813604,0
+ADTN.US,D,20190620,000000,15.3326,15.526,15.0324,15.1587,183063.91676693,0
+ADTN.US,D,20190621,000000,15.0946,15.0946,14.7037,14.7362,715540.10504128,0
+ADTN.US,D,20190624,000000,14.7362,14.7362,14.3245,14.3343,250804.33201045,0
+ADTN.US,D,20190625,000000,14.3156,14.5171,14.0945,14.132,412511.66965074,0
+ADTN.US,D,20190626,000000,14.213,14.4518,14.0945,14.1241,298190.9195305,0
+ADTN.US,D,20190627,000000,14.132,14.3314,13.8002,13.8556,281624.25089426,0
+ADTN.US,D,20190628,000000,13.8842,14.132,13.7657,13.9948,645501.46461214,0
+ADTN.US,D,20190701,000000,14.1961,14.1961,13.8466,14.0204,351925.22729654,0
+ADTN.US,D,20190702,000000,13.9948,14.1043,13.8289,13.9463,294563.79551568,0
+ADTN.US,D,20190703,000000,13.9206,14.1399,13.8091,14.1043,210261.77603693,0
+ADTN.US,D,20190705,000000,13.9948,14.1241,13.746,14.0945,166524.59589622,0
+ADTN.US,D,20190708,000000,14.0204,14.0758,13.8466,13.9651,159551.92856362,0
+ADTN.US,D,20190709,000000,13.8743,14.3432,13.8743,14.3343,259193.00586991,0
+ADTN.US,D,20190710,000000,14.3057,14.5723,14.3057,14.3432,191102.13407539,0
+ADTN.US,D,20190711,000000,14.3432,14.4884,14.1961,14.3886,201955.14547409,0
+ADTN.US,D,20190712,000000,14.36,14.6088,14.2959,14.4242,304110.19144969,0
+ADTN.US,D,20190715,000000,14.4341,14.6088,14.287,14.5525,274425.71127591,0
+ADTN.US,D,20190716,000000,14.5258,14.6177,14.4074,14.4518,212735.22949802,0
+ADTN.US,D,20190717,000000,14.4153,14.5625,14.3057,14.5171,321330.16781828,0
+ADTN.US,D,20190718,000000,14.6444,15.0472,10.8838,11.1306,3426754.0268661,0
+ADTN.US,D,20190719,000000,11.1039,11.2185,10.3507,10.5788,1290061.9635137,0
+ADTN.US,D,20190722,000000,10.561,10.7624,10.4523,10.487,753661.87732436,0
+ADTN.US,D,20190723,000000,10.5432,10.6272,10.2796,10.3882,448431.44036772,0
+ADTN.US,D,20190724,000000,10.3408,10.4,10.1859,10.2875,455217.73774256,0
+ADTN.US,D,20190725,000000,10.2777,10.3971,10.1226,10.1592,359121.74115448,0
+ADTN.US,D,20190726,000000,10.2124,10.5067,10.1689,10.487,375140.44159971,0
+ADTN.US,D,20190729,000000,10.4336,10.6272,10.3971,10.4336,334417.59294966,0
+ADTN.US,D,20190730,000000,10.3507,10.5067,10.248,10.4168,391187.50269067,0
+ADTN.US,D,20190731,000000,10.4406,10.6656,10.2371,10.2767,400668.06141135,0
+ADTN.US,D,20190801,000000,10.2668,10.5175,10.0268,10.1285,365961.72118019,0
+ADTN.US,D,20190802,000000,10.008,10.008,9.7672,9.97158,228812.67699516,0
+ADTN.US,D,20190805,000000,9.78596,10.0437,9.71191,9.98045,310920.79794944,0
+ADTN.US,D,20190806,000000,9.99926,10.2569,9.88765,10.2371,289770.84638468,0
+ADTN.US,D,20190807,000000,10.1285,10.2767,9.72178,10.2471,200615.10496261,0
+ADTN.US,D,20190808,000000,10.3694,10.4593,10.2569,10.3694,360353.403484,0
+ADTN.US,D,20190809,000000,10.3694,10.3882,10.1098,10.2026,150913.07329348,0
+ADTN.US,D,20190812,000000,10.2026,10.2865,10.0437,10.2569,261092.15625467,0
+ADTN.US,D,20190813,000000,10.1472,10.5077,10.1385,10.3497,193246.40146978,0
+ADTN.US,D,20190814,000000,10.1839,10.2194,10.0525,10.0624,253716.3626004,0
+ADTN.US,D,20190815,000000,10.0713,10.1098,9.75929,9.79386,300593.47137723,0
+ADTN.US,D,20190816,000000,9.89752,10.0437,9.8679,9.94298,177755.41161148,0
+ADTN.US,D,20190819,000000,10.0624,10.2767,10.0624,10.2282,203925.19747321,0
+ADTN.US,D,20190820,000000,10.2194,10.2588,9.84618,9.98045,223025.07950265,0
+ADTN.US,D,20190821,000000,10.0624,10.1196,9.9064,10.0437,237696.64927496,0
+ADTN.US,D,20190822,000000,10.0713,10.2371,9.91627,9.91627,157298.27010706,0
+ADTN.US,D,20190823,000000,9.85802,9.85802,9.40684,9.48188,388130.63023139,0
+ADTN.US,D,20190826,000000,9.58257,9.63391,9.31512,9.50853,543249.18213685,0
+ADTN.US,D,20190827,000000,9.56381,9.62009,9.27809,9.35116,245654.84904722,0
+ADTN.US,D,20190828,000000,9.28589,9.52728,9.17453,9.42362,189095.61838887,0
+ADTN.US,D,20190829,000000,9.53518,9.7672,9.50853,9.71191,183074.04556898,0
+ADTN.US,D,20190830,000000,9.74054,9.75929,9.46706,9.49964,346709.90711996,0
+ADTN.US,D,20190903,000000,9.472,9.55395,9.25864,9.36882,253826.76654277,0
+ADTN.US,D,20190904,000000,9.40684,9.53518,9.27809,9.34128,362818.75390346,0
+ADTN.US,D,20190905,000000,9.472,9.8679,9.472,9.83236,418307.37018489,0
+ADTN.US,D,20190906,000000,9.84124,9.94298,9.77608,9.87777,149267.14296003,0
+ADTN.US,D,20190909,000000,9.92413,10.0624,9.84618,9.96173,269691.5091968,0
+ADTN.US,D,20190910,000000,9.95181,10.4543,9.94487,10.3497,441330.13724907,0
+ADTN.US,D,20190911,000000,10.3882,10.6913,10.3261,10.6745,470105.05099859,0
+ADTN.US,D,20190912,000000,10.6567,10.6824,10.2954,10.3783,287448.31207416,0
+ADTN.US,D,20190913,000000,10.4503,10.6567,10.3211,10.488,294721.80482769,0
+ADTN.US,D,20190916,000000,10.4336,10.7841,10.3121,10.7012,215008.1326785,0
+ADTN.US,D,20190917,000000,10.6656,10.7476,10.5264,10.7101,211011.30738877,0
+ADTN.US,D,20190918,000000,10.6745,10.7476,10.488,10.553,203751.99495812,0
+ADTN.US,D,20190919,000000,10.5797,10.7476,10.5264,10.5619,155523.70398755,0
+ADTN.US,D,20190920,000000,10.5896,10.7841,10.5363,10.6093,464718.55406733,0
+ADTN.US,D,20190923,000000,10.5797,10.7288,10.3596,10.6824,155177.29895738,0
+ADTN.US,D,20190924,000000,10.6379,10.8275,10.5077,10.553,350180.03470298,0
+ADTN.US,D,20190925,000000,10.553,10.8483,10.4593,10.8226,319978.98562455,0
+ADTN.US,D,20190926,000000,10.7288,10.7288,10.3596,10.4336,152102.19465439,0
+ADTN.US,D,20190927,000000,10.4168,10.6093,10.3596,10.4503,188834.29529595,0
+ADTN.US,D,20190930,000000,10.5175,10.5619,10.3971,10.4928,313353.73620233,0
+ADTN.US,D,20191001,000000,10.553,10.6656,10.1839,10.2371,201581.39267837,0
+ADTN.US,D,20191002,000000,10.1937,10.6379,10.0347,10.4503,355430.80568673,0
+ADTN.US,D,20191003,000000,10.3783,10.5126,10.1839,10.4406,230997.45959778,0
+ADTN.US,D,20191004,000000,10.4406,10.6519,10.3645,10.6292,196240.47535635,0
+ADTN.US,D,20191007,000000,10.5442,10.7189,10.4257,10.4503,435678.26570406,0
+ADTN.US,D,20191008,000000,10.407,10.488,10.1759,10.2194,408376.07977291,0
+ADTN.US,D,20191009,000000,10.2865,10.3121,9.97158,10.09,301387.56945811,0
+ADTN.US,D,20191010,000000,7.9822,8.53704,7.48282,8.14864,1823383.9067594,0
+ADTN.US,D,20191011,000000,8.14864,8.58334,8.14864,8.3615,500238.23710327,0
+ADTN.US,D,20191014,000000,8.34295,8.53704,8.28735,8.39378,387109.64698455,0
+ADTN.US,D,20191015,000000,8.42617,8.59282,8.39853,8.56498,373311.17994911,0
+ADTN.US,D,20191016,000000,8.58334,8.99969,8.58334,8.88387,273295.3369669,0
+ADTN.US,D,20191017,000000,8.91655,9.19378,8.91655,9.07283,237342.14120315,0
+ADTN.US,D,20191018,000000,9.04619,9.11105,8.87014,8.90737,248281.2474193,0
+ADTN.US,D,20191021,000000,8.96247,9.10157,8.67585,8.7038,298477.56462858,0
+ADTN.US,D,20191022,000000,8.7038,8.7961,8.6019,8.64821,283878.92223103,0
+ADTN.US,D,20191023,000000,8.65739,8.7038,8.56024,8.63902,261194.45715539,0
+ADTN.US,D,20191024,000000,8.65739,8.71278,8.3615,8.40781,222253.26478629,0
+ADTN.US,D,20191025,000000,8.40781,8.7961,8.29664,8.66668,282940.99516102,0
+ADTN.US,D,20191028,000000,8.72225,8.90737,8.7038,8.72225,156918.4400301,0
+ADTN.US,D,20191029,000000,8.7038,8.91655,8.64821,8.87014,214296.07789425,0
+ADTN.US,D,20191030,000000,8.87014,8.96247,8.76837,8.86097,244249.98420261,0
+ADTN.US,D,20191031,000000,8.98073,9.00907,8.05624,8.14864,598063.22020164,0
+ADTN.US,D,20191101,000000,8.04696,8.64821,7.86588,8.49103,470907.25212111,0
+ADTN.US,D,20191104,000000,8.62047,8.92129,8.51858,8.82414,336135.43777768,0
+ADTN.US,D,20191105,000000,8.80548,8.98073,8.7038,8.75908,237253.00774509,0
+ADTN.US,D,20191106,000000,8.68514,8.72225,8.43535,8.43535,290711.8120953,0
+ADTN.US,D,20191107,000000,8.49103,8.81467,8.35223,8.72225,416153.98686864,0
+ADTN.US,D,20191108,000000,8.71278,8.98073,8.63902,8.90737,327218.0404511,0
+ADTN.US,D,20191111,000000,8.78683,9.03769,8.6807,8.92593,280259.90125785,0
+ADTN.US,D,20191112,000000,8.92593,9.01844,8.82414,8.9902,303124.65901003,0
+ADTN.US,D,20191113,000000,8.87844,8.93433,8.72907,8.74763,190118.62739613,0
+ADTN.US,D,20191114,000000,8.65433,8.73826,8.59836,8.63557,186754.85223467,0
+ADTN.US,D,20191115,000000,8.70103,8.76629,8.61711,8.70103,198684.55529151,0
+ADTN.US,D,20191118,000000,8.66371,8.67289,8.40702,8.47711,231404.63744026,0
+ADTN.US,D,20191119,000000,8.5329,8.64496,8.3462,8.46289,232881.41677944,0
+ADTN.US,D,20191120,000000,8.3928,8.47711,8.2528,8.28094,237132.47500067,0
+ADTN.US,D,20191121,000000,8.29022,8.29022,8.04754,8.07548,250745.58495855,0
+ADTN.US,D,20191122,000000,8.13146,8.28094,8.07548,8.21557,161497.67143782,0
+ADTN.US,D,20191125,000000,8.17826,8.71979,8.1128,8.64496,401765.01067358,0
+ADTN.US,D,20191126,000000,8.64496,8.85041,8.53457,8.61711,354676.20993385,0
+ADTN.US,D,20191127,000000,8.60753,8.76629,8.57031,8.60753,175548.34564434,0
+ADTN.US,D,20191129,000000,8.59836,8.67289,8.52371,8.57969,119291.96616736,0
+ADTN.US,D,20191202,000000,8.61711,8.70103,8.30877,8.47711,324570.37159471,0
+ADTN.US,D,20191203,000000,8.35547,8.50496,8.2997,8.4396,203320.5079907,0
+ADTN.US,D,20191204,000000,8.47711,8.57969,8.30877,8.33692,248958.86427658,0
+ADTN.US,D,20191205,000000,8.33692,8.36486,8.22476,8.31826,301245.76622938,0
+ADTN.US,D,20191206,000000,8.33692,8.3928,8.16888,8.27156,439323.62156257,0
+ADTN.US,D,20191209,000000,8.2528,8.61711,8.2528,8.52371,300739.32612678,0
+ADTN.US,D,20191210,000000,8.51433,8.57969,8.42578,8.54227,266266.96122302,0
+ADTN.US,D,20191211,000000,8.5329,8.71031,8.51433,8.69166,142645.94505864,0
+ADTN.US,D,20191212,000000,8.74763,8.9436,8.71979,8.81289,242711.4191709,0
+ADTN.US,D,20191213,000000,8.80371,8.86917,8.59836,8.74763,254049.60018791,0
+ADTN.US,D,20191216,000000,8.84103,9.09289,8.71979,8.81763,204764.87516332,0
+ADTN.US,D,20191217,000000,8.83155,8.84103,8.69166,8.80371,270886.70783894,0
+ADTN.US,D,20191218,000000,8.83155,9.01844,8.76629,8.92504,179435.7798719,0
+ADTN.US,D,20191219,000000,8.89701,8.91557,8.79423,8.85505,353090.03953252,0
+ADTN.US,D,20191220,000000,8.84103,8.88299,8.71979,8.81289,918939.61768798,0
+ADTN.US,D,20191223,000000,8.81289,9.07383,8.73826,8.98073,175087.48515097,0
+ADTN.US,D,20191224,000000,8.9902,9.18609,8.93501,9.06425,125425.96869005,0
+ADTN.US,D,20191226,000000,9.04717,9.16673,8.96651,9.14955,161928.14552502,0
+ADTN.US,D,20191227,000000,9.18609,9.18609,9.05497,9.09772,176430.56430308,0
+ADTN.US,D,20191230,000000,9.14086,9.27119,9.00907,9.1764,164963.74750001,0
+ADTN.US,D,20191231,000000,9.11203,9.3084,9.0834,9.23239,442450.38275602,0
+ADTN.US,D,20200102,000000,9.32599,9.44337,9.25183,9.34523,188314.68775067,0
+ADTN.US,D,20200103,000000,9.215,9.3084,9.08607,9.29853,243333.3276169,0
+ADTN.US,D,20200106,000000,9.215,9.33575,9.17167,9.31809,134158.00893907,0
+ADTN.US,D,20200107,000000,9.3084,9.33575,9.07383,9.23239,219152.83847817,0
+ADTN.US,D,20200108,000000,9.19575,9.33575,9.15331,9.27119,148150.9489739,0
+ADTN.US,D,20200109,000000,9.25183,9.28007,9.05497,9.13602,264351.60475499,0
+ADTN.US,D,20200110,000000,9.13119,9.2615,9.09289,9.14955,130257.40726884,0
+ADTN.US,D,20200113,000000,9.15804,9.3551,9.09289,9.3551,139833.1767288,0
+ADTN.US,D,20200114,000000,9.28885,9.32599,9.20543,9.28007,177720.97368449,0
+ADTN.US,D,20200115,000000,9.27119,9.50359,9.27119,9.44731,134804.22650999,0
+ADTN.US,D,20200116,000000,9.54999,9.71882,9.53222,9.55986,154504.74650112,0
+ADTN.US,D,20200117,000000,9.63391,9.63391,9.51346,9.61614,177992.42557949,0
+ADTN.US,D,20200121,000000,9.56974,9.6892,9.4868,9.5885,230314.77833947,0
+ADTN.US,D,20200122,000000,9.62602,9.67933,9.40091,9.49667,153182.93783333,0
+ADTN.US,D,20200123,000000,9.47694,9.47694,9.30347,9.39203,383518.98665711,0
+ADTN.US,D,20200124,000000,9.39203,9.42758,9.20543,9.23239,188328.86807355,0
+ADTN.US,D,20200127,000000,9.0834,9.0834,8.92979,8.93906,408612.08086073,0
+ADTN.US,D,20200128,000000,8.96247,9.15804,8.96247,9.00907,172740.64171553,0
+ADTN.US,D,20200129,000000,8.9902,9.10255,8.81289,8.84103,225548.1640938,0
+ADTN.US,D,20200130,000000,8.75701,8.85041,8.69166,8.78504,236508.54079427,0
+ADTN.US,D,20200131,000000,8.72907,8.73826,8.43021,8.44897,245564.70270896,0
+ADTN.US,D,20200203,000000,8.51433,8.68237,8.49557,8.67289,245103.8422156,0
+ADTN.US,D,20200204,000000,8.79423,9.04717,8.79423,8.9436,167685.35661138,0
+ADTN.US,D,20200205,000000,9.00907,9.28007,8.96247,9.27119,262354.20499033,0
+ADTN.US,D,20200206,000000,9.61614,10.1295,8.89701,8.97125,445477.88168937,0
+ADTN.US,D,20200207,000000,8.90649,8.96651,7.8888,8.05682,633058.23129127,0
+ADTN.US,D,20200210,000000,8.01004,8.14558,7.8421,8.03816,325900.28330414,0
+ADTN.US,D,20200211,000000,8.08486,8.3928,8.05682,8.2997,404041.96537487,0
+ADTN.US,D,20200212,000000,8.41156,8.76629,8.29022,8.51433,388978.41096314,0
+ADTN.US,D,20200213,000000,8.42093,8.54227,8.32754,8.45362,235303.21335008,0
+ADTN.US,D,20200214,000000,8.42093,8.49557,8.19692,8.42093,195036.16079238,0
+ADTN.US,D,20200218,000000,8.3462,8.44897,7.91674,8.0288,295880.53978244,0
+ADTN.US,D,20200219,000000,8.07597,8.23641,8.0288,8.12317,243269.51616397,0
+ADTN.US,D,20200220,000000,8.5478,8.83076,8.50999,8.65156,324703.05890159,0
+ADTN.US,D,20200221,000000,8.62313,8.86857,8.50999,8.83076,373903.71486916,0
+ADTN.US,D,20200224,000000,8.49123,8.70814,8.39675,8.57605,241418.98402908,0
+ADTN.US,D,20200225,000000,8.55709,8.61849,8.04774,8.14213,831265.72000613,0
+ADTN.US,D,20200226,000000,8.18922,8.24588,7.94388,8.01941,227583.04042604,0
+ADTN.US,D,20200227,000000,7.80221,7.96264,7.57592,7.57592,325475.88649816,0
+ADTN.US,D,20200228,000000,7.38725,7.69853,7.21744,7.59014,618320.82430562,0
+ADTN.US,D,20200302,000000,7.60436,7.69853,7.4534,7.67968,346008.99401797,0
+ADTN.US,D,20200303,000000,7.61373,7.84959,7.40611,7.62312,344934.32812025,0
+ADTN.US,D,20200304,000000,7.72687,7.87783,7.52872,7.87783,192986.09125705,0
+ADTN.US,D,20200305,000000,7.67968,7.73636,7.47216,7.61373,723108.34593452,0
+ADTN.US,D,20200306,000000,7.40611,7.76459,7.27401,7.42496,276772.55471136,0
+ADTN.US,D,20200309,000000,6.93438,6.9721,6.50986,6.67039,222741.4730452,0
+ADTN.US,D,20200310,000000,6.94396,7.00991,6.56652,6.925,448944.97063177,0
+ADTN.US,D,20200311,000000,6.71748,6.77395,6.29285,6.45318,477687.4722147,0
+ADTN.US,D,20200312,000000,5.92488,6.31171,5.7456,5.92973,390993.02969128,0
+ADTN.US,D,20200313,000000,6.27399,6.29285,5.6513,6.02864,375544.58080158,0
+ADTN.US,D,20200316,000000,5.45316,5.88717,5.42493,5.5664,472098.39924242,0
+ADTN.US,D,20200317,000000,5.6985,5.77394,4.81162,4.83058,1222093.6502239,0
+ADTN.US,D,20200318,000000,4.69838,4.91548,4.52857,4.85872,449081.70945946,0
+ADTN.US,D,20200319,000000,4.90601,6.17013,4.90601,5.84936,736626.24515312,0
+ADTN.US,D,20200320,000000,5.90613,6.15739,5.2644,5.47192,577983.88301376,0
+ADTN.US,D,20200323,000000,5.46263,5.47192,5.06308,5.25492,324634.18304764,0
+ADTN.US,D,20200324,000000,5.49087,6.01927,5.42493,5.99084,337414.70547685,0
+ADTN.US,D,20200325,000000,5.99084,6.55713,5.80217,5.84936,511248.24493379,0
+ADTN.US,D,20200326,000000,6.24555,7.42496,5.95322,7.34005,511831.66393198,0
+ADTN.US,D,20200327,000000,7.26463,7.67968,6.73604,7.59478,624082.0869128,0
+ADTN.US,D,20200330,000000,7.72687,7.78345,7.17034,7.57592,435269.06210116,0
+ADTN.US,D,20200331,000000,7.57592,7.80221,6.71748,7.24588,592534.92004165,0
+ADTN.US,D,20200401,000000,7.13263,7.40611,7.12295,7.24588,680367.83991572,0
+ADTN.US,D,20200402,000000,7.24588,7.64671,7.06648,7.50049,338079.15489146,0
+ADTN.US,D,20200403,000000,7.46269,7.87783,7.40611,7.79293,539884.39409518,0
+ADTN.US,D,20200406,000000,8.16078,8.31184,7.68916,8.23641,373128.86151217,0
+ADTN.US,D,20200407,000000,8.39675,8.80262,8.0288,8.26455,523682.36233281,0
+ADTN.US,D,20200408,000000,8.32132,8.74596,8.22693,8.68908,463433.20908693,0
+ADTN.US,D,20200409,000000,8.84972,8.9439,8.0665,8.71762,449565.86619755,0
+ADTN.US,D,20200413,000000,8.70814,8.80716,8.27412,8.44384,293566.10851356,0
+ADTN.US,D,20200414,000000,8.59489,8.65156,8.01941,8.14213,445001.82799292,0
+ADTN.US,D,20200415,000000,7.86845,7.95336,7.6704,7.78345,267896.68547319,0
+ADTN.US,D,20200416,000000,7.75512,7.95336,7.55706,7.82127,313403.36733239,0
+ADTN.US,D,20200417,000000,9.01933,9.53716,8.74596,8.95338,776190.3588484,0
+ADTN.US,D,20200420,000000,8.78356,9.22755,8.369,9.14274,656513.49820308,0
+ADTN.US,D,20200421,000000,8.88733,9.02802,8.15151,8.17975,274227.18675568,0
+ADTN.US,D,20200422,000000,8.36842,8.76462,8.17027,8.34018,360194.38129179,0
+ADTN.US,D,20200423,000000,8.36842,9.01933,8.36842,8.75543,268711.04115817,0
+ADTN.US,D,20200424,000000,8.78356,9.0758,8.77418,9.029,288104.65844713,0
+ADTN.US,D,20200427,000000,9.04816,9.66155,9.04816,9.42362,295581.74012191,0
+ADTN.US,D,20200428,000000,9.65169,9.68821,9.27513,9.49273,285382.03645555,0
+ADTN.US,D,20200429,000000,9.73758,10.1986,9.62405,10.0653,447098.49001768,0
+ADTN.US,D,20200430,000000,9.92413,9.93405,9.52926,9.69809,308139.42890597,0
+ADTN.US,D,20200501,000000,9.4335,9.53716,9.06623,9.41473,325092.00490039,0
+ADTN.US,D,20200504,000000,9.24601,9.48285,9.10444,9.4335,428497.9579294,0
+ADTN.US,D,20200505,000000,9.42362,9.81162,9.39697,9.50063,246510.73282061,0
+ADTN.US,D,20200506,000000,9.51938,9.92413,9.3403,9.68821,434623.85741045,0
+ADTN.US,D,20200507,000000,9.61417,11.2451,9.61417,10.9904,1207988.2804864,0
+ADTN.US,D,20200508,000000,11.3221,11.3221,10.5007,10.7407,840578.14061273,0
+ADTN.US,D,20200511,000000,10.6142,10.633,10.0003,10.0653,598016.62771219,0
+ADTN.US,D,20200512,000000,10.2549,10.7554,10.02,10.4346,399203.43663463,0
+ADTN.US,D,20200513,000000,10.2845,10.485,9.40091,9.69809,440449.94435075,0
+ADTN.US,D,20200514,000000,9.57665,9.84915,9.40585,9.70796,304427.22295392,0
+ADTN.US,D,20200515,000000,9.74646,10.0466,9.64181,9.81162,389565.88148215,0
+ADTN.US,D,20200518,000000,10.3497,10.4218,9.98732,10.3694,426298.99500391,0
+ADTN.US,D,20200519,000000,10.3034,10.6676,10.2253,10.3783,324055.82845047,0
+ADTN.US,D,20200520,000000,10.5116,10.5768,10.2737,10.472,295867.37233977,0
+ADTN.US,D,20200521,000000,10.4623,10.7012,10.3783,10.408,278656.51189302,0
+ADTN.US,D,20200522,000000,10.3596,10.6547,10.2835,10.6547,225086.29072024,0
+ADTN.US,D,20200526,000000,11.0715,11.1484,10.5215,10.5965,303417.38138933,0
+ADTN.US,D,20200527,000000,10.7969,10.8355,10.4178,10.8255,344366.10232514,0
+ADTN.US,D,20200528,000000,10.939,11.0536,10.5116,10.5965,293233.88380625,0
+ADTN.US,D,20200529,000000,10.5116,10.873,10.2066,10.8433,463253.92929062,0
+ADTN.US,D,20200601,000000,10.8927,11.3587,10.7101,11.1681,513173.73020387,0
+ADTN.US,D,20200602,000000,11.1869,11.1869,10.5116,10.7288,276139.5045831,0
+ADTN.US,D,20200603,000000,10.9293,11.2521,10.9253,11.0536,245784.49771348,0
+ADTN.US,D,20200604,000000,10.939,11.2155,10.7387,10.8828,442302.50224606,0
+ADTN.US,D,20200605,000000,11.1484,11.2808,10.9114,10.948,493888.49109687,0
+ADTN.US,D,20200608,000000,11.1198,11.882,11.0695,11.4712,872257.99479075,0
+ADTN.US,D,20200609,000000,11.339,11.3963,10.9578,11.0447,325002.87144233,0
+ADTN.US,D,20200610,000000,11.0715,11.0715,10.7674,10.939,336027.05959572,0
+ADTN.US,D,20200611,000000,10.5768,10.6547,9.75634,9.75634,493124.77942215,0
+ADTN.US,D,20200612,000000,10.1612,10.4267,9.79681,10.007,320134.96917614,0
+ADTN.US,D,20200615,000000,10.0259,10.2737,9.78892,10.2441,356753.62723472,0
+ADTN.US,D,20200616,000000,10.7871,11.0152,10.4918,10.5866,359600.83349153,0
+ADTN.US,D,20200617,000000,10.5304,10.7674,10.408,10.4673,296012.21420912,0
+ADTN.US,D,20200618,000000,10.3882,10.7485,10.3882,10.6349,364457.59407546,0
+ADTN.US,D,20200619,000000,10.7288,10.8927,10.3497,10.472,826829.30470735,0
+ADTN.US,D,20200622,000000,10.3882,10.5304,10.1966,10.4435,353988.46427453,0
+ADTN.US,D,20200623,000000,10.6547,10.6547,10.2539,10.4346,467934.44871884,0
+ADTN.US,D,20200624,000000,10.4623,10.5402,9.59344,9.91233,803888.58093979,0
+ADTN.US,D,20200625,000000,9.8837,9.97945,9.71685,9.94983,288948.38765805,0
+ADTN.US,D,20200626,000000,9.92125,10.1779,9.77904,10.1019,574428.67349351,0
+ADTN.US,D,20200629,000000,10.2154,10.4623,10.0535,10.2835,423260.35438831,0
+ADTN.US,D,20200630,000000,10.0822,10.4267,10.0822,10.3981,251843.54710098,0
+ADTN.US,D,20200701,000000,10.3981,10.4623,10.0447,10.092,265826.35833377,0
+ADTN.US,D,20200702,000000,10.2441,10.408,9.97945,10.007,227141.42465659,0
+ADTN.US,D,20200706,000000,10.2737,10.7584,10.1414,10.6913,380545.17037465,0
+ADTN.US,D,20200707,000000,10.559,10.7969,10.4623,10.482,324677.73689646,0
+ADTN.US,D,20200708,000000,10.472,10.6646,10.3201,10.5017,347237.61770687,0
+ADTN.US,D,20200709,000000,10.482,10.6064,10.3201,10.5402,245081.55885108,0
+ADTN.US,D,20200710,000000,10.5492,10.5679,10.3299,10.3882,162698.94736118,0
+ADTN.US,D,20200713,000000,10.5017,10.7012,10.3201,10.3299,292887.47877608,0
+ADTN.US,D,20200714,000000,10.3783,10.5402,10.2066,10.5215,239971.57821584,0
+ADTN.US,D,20200715,000000,10.7584,11.0052,10.5965,10.7674,317386.01229923,0
+ADTN.US,D,20200716,000000,10.7101,10.7189,10.4445,10.5304,220539.47147909,0
+ADTN.US,D,20200717,000000,10.5116,10.9865,10.5116,10.939,374737.31527804,0
+ADTN.US,D,20200720,000000,10.9114,11.2808,10.7771,11.0635,489901.79460921,0
+ADTN.US,D,20200721,000000,11.2521,11.5384,11.025,11.1296,303577.41646176,0
+ADTN.US,D,20200722,000000,11.1869,12.0044,11.181,11.9372,813257.72283789,0
+ADTN.US,D,20200723,000000,12.0537,12.262,11.8424,12.1939,473457.6844778,0
+ADTN.US,D,20200724,000000,12.1001,12.1988,11.872,11.9846,274359.87406257,0
+ADTN.US,D,20200727,000000,12.0142,12.1761,11.9659,12.1377,238077.49223213,0
+ADTN.US,D,20200728,000000,11.9846,12.0616,11.6046,11.6441,329090.85595052,0
+ADTN.US,D,20200729,000000,11.6894,11.9462,11.6894,11.7862,194454.76755459,0
+ADTN.US,D,20200730,000000,11.5097,11.7091,11.3963,11.6529,231997.17236031,0
+ADTN.US,D,20200731,000000,11.6529,11.8424,11.49,11.8148,324851.95229176,0
+ADTN.US,D,20200803,000000,11.9007,11.9748,11.7478,11.9007,279379.70835954,0
+ADTN.US,D,20200804,000000,11.8247,12.2818,11.7478,12.2325,373087.33342377,0
+ADTN.US,D,20200805,000000,12.1465,12.5563,12.1377,12.2138,370981.55547716,0
+ADTN.US,D,20200806,000000,12.1001,12.5563,10.9865,11.5384,788514.07230507,0
+ADTN.US,D,20200807,000000,11.6046,12.1278,11.5779,11.7951,342494.29970593,0
+ADTN.US,D,20200810,000000,11.8523,11.9462,11.4525,11.5186,347471.59303427,0
+ADTN.US,D,20200811,000000,11.6046,11.9846,11.4614,11.5186,266229.48465543,0
+ADTN.US,D,20200812,000000,11.6628,11.9007,11.5582,11.6441,229562.20834701,0
+ADTN.US,D,20200813,000000,11.5582,11.8523,11.4248,11.7231,219594.45424764,0
+ADTN.US,D,20200814,000000,11.6894,11.7665,11.5285,11.5867,158306.08591123,0
+ADTN.US,D,20200817,000000,11.5956,11.7181,11.4712,11.5097,227902.09769069,0
+ADTN.US,D,20200818,000000,11.5186,11.6341,11.3587,11.5186,242827.9003945,0
+ADTN.US,D,20200819,000000,11.5384,11.807,11.415,11.49,224123.04164509,0
+ADTN.US,D,20200820,000000,11.3765,11.6737,11.2411,11.333,205399.95105198,0
+ADTN.US,D,20200821,000000,11.2601,11.4268,11.0013,11.0882,181290.36352762,0
+ADTN.US,D,20200824,000000,11.1938,11.2601,10.9066,11.0783,246981.72211603,0
+ADTN.US,D,20200825,000000,11.0981,11.2985,11.0981,11.2372,226131.583092,0
+ADTN.US,D,20200826,000000,11.2601,11.4999,11.1751,11.1988,228804.57395352,0
+ADTN.US,D,20200827,000000,11.3083,11.3676,10.8008,10.8108,232947.25399278,0
+ADTN.US,D,20200828,000000,10.9154,11.0112,10.6292,10.7525,184080.84849293,0
+ADTN.US,D,20200831,000000,10.7614,10.8206,10.5087,10.6292,333207.20110445,0
+ADTN.US,D,20200901,000000,10.5896,10.8108,10.5037,10.7427,288862.29284061,0
+ADTN.US,D,20200902,000000,10.7525,11.0408,10.6656,10.9637,166225.79623569,0
+ADTN.US,D,20200903,000000,10.5235,10.5235,9.89061,9.9676,385614.63580167,0
+ADTN.US,D,20200904,000000,10.0812,10.1966,9.79386,10.015,285059.94055029,0
+ADTN.US,D,20200908,000000,9.87087,9.97746,9.7277,9.7662,273747.08153842,0
+ADTN.US,D,20200909,000000,9.80372,10.1502,9.60232,9.79386,255692.49188075,0
+ADTN.US,D,20200910,000000,9.89061,9.97746,9.65069,9.66058,259728.81949847,0
+ADTN.US,D,20200911,000000,9.73758,9.97258,9.63095,9.88567,223341.09812667,0
+ADTN.US,D,20200914,000000,9.91924,10.1305,9.73758,10.0812,187160.00431675,0
+ADTN.US,D,20200915,000000,10.2066,10.4938,9.97746,10.1108,445597.40155358,0
+ADTN.US,D,20200916,000000,10.1878,10.3024,10.1206,10.1552,223666.23267254,0
+ADTN.US,D,20200917,000000,9.93802,10.0812,9.83729,9.91924,285933.04328717,0
+ADTN.US,D,20200918,000000,9.99628,10.091,9.7277,10.0427,661114.00009509,0
+ADTN.US,D,20200921,000000,9.84223,9.89061,9.68821,9.87087,288445.99907628,0
+ADTN.US,D,20200922,000000,9.91924,9.91924,9.64082,9.8136,189899.84527181,0
+ADTN.US,D,20200923,000000,9.79386,9.96272,9.40091,9.46904,271566.35045663,0
+ADTN.US,D,20200924,000000,9.35412,9.69809,9.25766,9.39597,214583.73587252,0
+ADTN.US,D,20200925,000000,9.38117,9.93802,9.3629,9.51643,136238.46488054,0
+ADTN.US,D,20200928,000000,9.65069,9.90048,9.65069,9.78496,233992.54636455,0
+ADTN.US,D,20200929,000000,9.80372,10.0525,9.80372,9.95774,157256.74201865,0
+ADTN.US,D,20200930,000000,9.93802,10.0713,9.74746,9.82841,197737.51229964,0
+ADTN.US,D,20201001,000000,9.90048,9.95774,9.70796,9.87087,163098.02216203,0
+ADTN.US,D,20201002,000000,9.67045,9.98732,9.67045,9.91924,189105.74719093,0
+ADTN.US,D,20201005,000000,10.0713,10.3507,9.99628,10.3408,187755.5778774,0
+ADTN.US,D,20201006,000000,10.3892,10.5136,10.0713,10.0812,220447.29938042,0
+ADTN.US,D,20201007,000000,10.1699,10.6577,10.0812,10.561,304345.1796573,0
+ADTN.US,D,20201008,000000,10.714,10.7574,10.3211,10.5136,143871.53010693,0
+ADTN.US,D,20201009,000000,10.6479,10.8008,10.409,10.4366,178879.70863924,0
+ADTN.US,D,20201012,000000,10.5797,10.7851,10.2737,10.5896,224968.79661642,0
+ADTN.US,D,20201013,000000,10.474,10.5136,10.3024,10.3892,248563.84099655,0
+ADTN.US,D,20201014,000000,10.3892,10.4643,10.2934,10.409,169540.9531473,0
+ADTN.US,D,20201015,000000,10.3704,10.7051,10.2539,10.6379,151538.0203801,0
+ADTN.US,D,20201016,000000,10.6093,10.8581,10.409,10.4277,142662.15114193,0
+ADTN.US,D,20201019,000000,10.7712,11.1938,10.6854,10.9342,375709.68027503,0
+ADTN.US,D,20201020,000000,11.0506,11.2886,10.9825,11.1553,357004.82152562,0
+ADTN.US,D,20201021,000000,11.5186,12.3243,11.5186,11.6451,477977.1559534,0
+ADTN.US,D,20201022,000000,11.6904,11.9313,11.4614,11.7783,251103.13167098,0
+ADTN.US,D,20201023,000000,11.8267,11.9787,11.6638,11.9037,201507.45242339,0
+ADTN.US,D,20201026,000000,11.7201,11.8168,11.3281,11.5097,298349.94172272,0
+ADTN.US,D,20201027,000000,11.4999,11.5097,10.9016,11.0506,285699.06795977,0
+ADTN.US,D,20201028,000000,10.8305,10.8966,10.4188,10.4454,245455.31164679,0
+ADTN.US,D,20201029,000000,10.5136,10.6854,10.4188,10.5235,307707.94193855,0
+ADTN.US,D,20201030,000000,10.5037,10.6379,10.2243,10.2441,448849.75989248,0
+ADTN.US,D,20201102,000000,10.409,10.8581,10.2539,10.8404,420048.51125763,0
+ADTN.US,D,20201103,000000,11.5582,11.5582,10.2154,10.7051,581452.99771657,0
+ADTN.US,D,20201104,000000,11.49,12.3914,11.3478,11.5186,570447.04140686,0
+ADTN.US,D,20201105,000000,11.6737,12.4398,11.5966,12.343,576765.3881269,0
+ADTN.US,D,20201106,000000,12.343,12.343,11.5196,11.6835,371106.1397424,0
+ADTN.US,D,20201109,000000,12.3627,12.4309,11.2411,11.2788,382780.59698752,0
+ADTN.US,D,20201110,000000,11.3765,11.9491,11.2788,11.875,359223.029175,0
+ADTN.US,D,20201111,000000,11.8653,12.0083,11.6154,11.9886,214720.47470022,0
+ADTN.US,D,20201112,000000,11.9037,12.1426,11.6638,11.8168,278045.74512929,0
+ADTN.US,D,20201113,000000,11.9886,12.2285,11.7101,12.1228,263275.92597706,0
+ADTN.US,D,20201116,000000,12.2877,12.4999,11.9116,12.2098,321337.25797972,0
+ADTN.US,D,20201117,000000,12.1811,12.1811,11.8336,12.0754,186143.07259072,0
+ADTN.US,D,20201118,000000,12.1051,12.3253,11.9481,11.9876,277496.76405807,0
+ADTN.US,D,20201119,000000,11.9204,12.0656,11.6411,11.8533,128439.28730051,0
+ADTN.US,D,20201120,000000,11.7368,11.873,11.6658,11.7468,159405.06093388,0
+ADTN.US,D,20201123,000000,11.8247,12.0073,11.6727,11.878,197643.31444056,0
+ADTN.US,D,20201124,000000,11.958,12.2591,11.8148,12.1051,275210.69343494,0
+ADTN.US,D,20201125,000000,12.1426,12.2295,11.9876,12.0656,164763.19721938,0
+ADTN.US,D,20201127,000000,12.2393,12.7794,12.1594,12.4032,212618.74827443,0
+ADTN.US,D,20201130,000000,12.5276,12.741,12.0853,12.1948,279555.94951523,0
+ADTN.US,D,20201201,000000,12.4131,12.7893,12.1811,12.2788,282461.90282396,0
+ADTN.US,D,20201202,000000,12.1998,12.3973,12.0369,12.3114,199950.65554801,0
+ADTN.US,D,20201203,000000,12.3647,14.0728,12.2196,13.7647,1209802.3489338,0
+ADTN.US,D,20201204,000000,13.7924,14.2357,13.2227,14.1507,564632.09614882,0
+ADTN.US,D,20201207,000000,14.2751,14.7283,14.0244,14.1122,330168.56048886,0
+ADTN.US,D,20201208,000000,14.5555,14.6237,14.0145,14.594,443935.26513685,0
+ADTN.US,D,20201209,000000,14.6237,15.057,13.8703,14.0145,350694.57784721,0
+ADTN.US,D,20201210,000000,13.9671,14.0332,13.7055,13.8605,245817.92276026,0
+ADTN.US,D,20201211,000000,13.7153,13.8605,13.3975,13.5801,261909.55058025,0
+ADTN.US,D,20201214,000000,13.7253,13.817,13.3876,13.6956,316609.13318184,0
+ADTN.US,D,20201215,000000,13.7055,14.208,13.7055,14.1408,327598.88340827,0
+ADTN.US,D,20201216,000000,14.0728,14.3047,13.9968,14.1122,281536.13031641,0
+ADTN.US,D,20201217,000000,14.217,14.5171,14.1507,14.5171,231165.59771184,0
+ADTN.US,D,20201218,000000,14.5852,14.8546,14.44,14.6138,873365.07285503,0
+ADTN.US,D,20201221,000000,14.285,14.4489,14.0046,14.3343,225511.70040641,0
+ADTN.US,D,20201222,000000,14.3047,14.5368,14.2554,14.4874,166936.83813974,0
+ADTN.US,D,20201223,000000,14.5752,14.6621,14.3818,14.4973,186908.81002586,0
+ADTN.US,D,20201224,000000,14.5466,14.6621,14.4301,14.4973,56357.6674975,0
+ADTN.US,D,20201228,000000,14.6325,15.6168,14.6325,15.2022,566696.34600702,0
+ADTN.US,D,20201229,000000,15.3079,15.3079,14.131,14.3245,371694.62314161,0
+ADTN.US,D,20201230,000000,14.3442,14.4973,14.137,14.2267,197126.74553591,0
+ADTN.US,D,20201231,000000,14.217,14.2949,14.0332,14.2554,229837.71176282,0
+ADTN.US,D,20210104,000000,14.1804,14.672,13.8703,14.217,374837.59041835,0
+ADTN.US,D,20210105,000000,14.0925,14.5655,14.0708,14.4676,242106.7296884,0
+ADTN.US,D,20210106,000000,14.3818,15.0343,14.2949,14.9129,400225.43276168,0
+ADTN.US,D,20210107,000000,14.7776,15.1054,14.6868,15.067,203700.33806765,0
+ADTN.US,D,20210108,000000,15.067,15.2743,14.8162,15.1834,293218.69060318,0
+ADTN.US,D,20210111,000000,15.0097,15.2782,14.9702,15.135,191348.26396525,0
+ADTN.US,D,20210112,000000,15.2417,15.7235,15.2417,15.5398,216961.97859433,0
+ADTN.US,D,20210113,000000,15.4441,15.5398,15.3572,15.4628,163907.31344598,0
+ADTN.US,D,20210114,000000,15.6267,16.3208,15.6267,16.1579,276978.16939301,0
+ADTN.US,D,20210115,000000,16.0127,16.1776,15.5694,16.1282,267745.76632262,0
+ADTN.US,D,20210119,000000,16.225,16.4955,15.9545,16.4096,375367.32676568,0
+ADTN.US,D,20210120,000000,16.5824,17.2775,16.5824,17.006,499156.48104412,0
+ADTN.US,D,20210121,000000,17.2478,17.2478,16.1677,16.543,378423.18634476,0
+ADTN.US,D,20210122,000000,16.4482,16.9408,16.2152,16.9013,240863.92567662,0
+ADTN.US,D,20210125,000000,16.8431,17.1136,16.5054,16.9112,215458.86436982,0
+ADTN.US,D,20210126,000000,17.0948,17.1234,16.5874,16.8825,307879.11869323,0
+ADTN.US,D,20210127,000000,16.534,17.8076,16.4195,17.393,471192.88433897,0
+ADTN.US,D,20210128,000000,17.7118,17.7118,16.4758,16.8915,411748.97085622,0
+ADTN.US,D,20210129,000000,16.8915,17.4798,16.543,16.6021,342473.02922161,0
+ADTN.US,D,20210201,000000,16.6792,16.9102,16.225,16.6219,338780.06799346,0
+ADTN.US,D,20210202,000000,16.7176,16.9783,16.1234,16.4096,277185.80983508,0
+ADTN.US,D,20210203,000000,16.4096,16.5726,16.0058,16.5251,403093.9095028,0
+ADTN.US,D,20210204,000000,16.4758,16.5587,15.0758,15.53,767892.84420741,0
+ADTN.US,D,20210205,000000,16.3405,16.766,15.53,15.5497,415083.37249175,0
+ADTN.US,D,20210208,000000,15.7522,16.4382,15.7522,16.3504,357037.23369218,0
+ADTN.US,D,20210209,000000,16.2843,16.4382,15.8884,16.303,251723.01435657,0
+ADTN.US,D,20210210,000000,16.3603,16.3652,15.6464,15.8103,417578.09643715,0
+ADTN.US,D,20210211,000000,15.9465,16.0227,15.3769,15.5892,269625.67198347,0
+ADTN.US,D,20210212,000000,15.5892,16.2448,15.5892,15.8686,287941.58473409,0
+ADTN.US,D,20210216,000000,15.9732,16.2941,15.5892,15.685,263592.9574813,0
+ADTN.US,D,20210217,000000,15.4805,15.608,15.0827,15.4905,288303.18296734,0
+ADTN.US,D,20210218,000000,15.2862,15.3651,15.0058,15.063,491122.31525648,0
+ADTN.US,D,20210219,000000,15.1025,15.9378,15.1025,15.6367,322114.1370971,0
+ADTN.US,D,20210222,000000,15.5191,16.0542,15.5053,16.0147,255187.06465835,0
+ADTN.US,D,20210223,000000,15.7719,16.0444,15.3453,15.8982,461318.31521848,0
+ADTN.US,D,20210224,000000,16.0927,17.1511,16.0927,16.9951,657892.02816235,0
+ADTN.US,D,20210225,000000,16.9852,17.3358,16.4807,16.5972,293061.69417136,0
+ADTN.US,D,20210226,000000,16.7423,16.928,16.074,16.3445,324643.29896948,0
+ADTN.US,D,20210301,000000,16.6653,17.1995,16.6653,17.1995,275348.44514284,0
+ADTN.US,D,20210302,000000,17.1699,17.237,16.4709,16.4907,178530.26496845,0
+ADTN.US,D,20210303,000000,16.6367,16.7049,16.1609,16.2971,224106.8355618,0
+ADTN.US,D,20210304,000000,16.2873,16.6071,15.4135,15.7333,279834.49157167,0
+ADTN.US,D,20210305,000000,15.9565,16.1214,14.8309,16.0394,354195.09183638,0
+ADTN.US,D,20210308,000000,16.1312,16.7908,15.8213,16.4807,292843.92492725,0
+ADTN.US,D,20210309,000000,16.8401,17.2183,16.7137,16.9655,265463.74722031,0
+ADTN.US,D,20210310,000000,17.1412,17.3445,16.8302,17.0534,214941.28258495,0
+ADTN.US,D,20210311,000000,17.2093,17.8984,17.2093,17.5292,347791.66317911,0
+ADTN.US,D,20210312,000000,17.4424,17.8095,17.3159,17.7523,261228.89508237,0
+ADTN.US,D,20210315,000000,17.9754,18.4987,17.8195,18.3842,351258.75212151,0
+ADTN.US,D,20210316,000000,18.1996,18.8404,18.17,18.6646,448280.52121715,0
+ADTN.US,D,20210317,000000,18.4514,18.5481,17.3832,17.937,324446.80020968,0
+ADTN.US,D,20210318,000000,17.0829,17.8195,17.0376,17.0829,201989.58340108,0
+ADTN.US,D,20210319,000000,17.0829,17.5687,16.3119,17.3358,901509.97511691,0
+ADTN.US,D,20210322,000000,17.3258,17.6063,16.8105,17.2183,210193.91306319,0
+ADTN.US,D,20210323,000000,17.0829,17.2962,16.0147,16.1027,217193.92816131,0
+ADTN.US,D,20210324,000000,16.3938,16.4857,15.608,15.6267,229962.29602807,0
+ADTN.US,D,20210325,000000,15.4234,16.2477,15.3256,16.1312,248906.19450591,0
+ADTN.US,D,20210326,000000,16.3346,16.8885,16.2181,16.8401,255715.78812546,0
+ADTN.US,D,20210329,000000,16.6071,16.8401,15.4805,15.7136,488368.29397854,0
+ADTN.US,D,20210330,000000,15.608,16.1027,15.4332,16.0344,149660.14047965,0
+ADTN.US,D,20210331,000000,16.1114,16.3248,15.8893,16.1904,291082.52625041,0
+ADTN.US,D,20210401,000000,16.4135,16.7423,16.3248,16.6752,179833.84179254,0
+ADTN.US,D,20210405,000000,16.8006,17.0138,16.5677,16.8302,180117.44825,0
+ADTN.US,D,20210406,000000,16.8795,17.0632,16.6949,16.8105,114762.36588971,0
+ADTN.US,D,20210407,000000,17.3159,18.0762,17.1313,17.7326,400259.87068866,0
+ADTN.US,D,20210408,000000,17.7908,17.937,17.4798,17.9084,160774.4749713,0
+ADTN.US,D,20210409,000000,17.7326,17.8392,17.5588,17.7326,132925.33372934,0
+ADTN.US,D,20210412,000000,17.8392,18.1216,17.6409,18.0623,187993.60472562,0
+ADTN.US,D,20210413,000000,18.092,18.092,17.7099,17.9657,130649.39190826,0
+ADTN.US,D,20210414,000000,18.0821,18.3052,17.9754,18.014,183210.78439667,0
+ADTN.US,D,20210415,000000,18.1216,18.1216,17.5094,17.8787,118306.4337277,0
+ADTN.US,D,20210416,000000,18.014,18.17,17.7622,17.9182,155430.51900867,0
+ADTN.US,D,20210419,000000,17.7523,17.8382,17.237,17.3358,177425.21266457,0
+ADTN.US,D,20210420,000000,17.3358,17.3358,16.5004,16.7523,148000.02982332,0
+ADTN.US,D,20210421,000000,16.772,17.7701,16.6071,17.0434,158434.72169729,0
+ADTN.US,D,20210422,000000,16.9951,17.0829,16.5202,16.6851,217726.70314926,0
+ADTN.US,D,20210423,000000,16.8795,17.3061,16.6367,17.0287,238802.71445905,0
+ADTN.US,D,20210426,000000,17.0434,17.3732,16.8795,17.2666,114396.71613563,0
+ADTN.US,D,20210427,000000,17.4127,17.47,17.0138,17.0534,106014.1195574,0
+ADTN.US,D,20210428,000000,17.1126,17.4522,17.0829,17.1313,143609.19413379,0
+ADTN.US,D,20210429,000000,17.3358,17.3358,16.8598,17.1214,124304.71030289,0
+ADTN.US,D,20210430,000000,16.8795,17.0337,16.5004,16.5874,203661.84861986,0
+ADTN.US,D,20210503,000000,16.7908,17.0612,16.6703,16.9852,312030.91465434,0
+ADTN.US,D,20210504,000000,16.8885,17.005,16.3346,16.4521,198737.22506218,0
+ADTN.US,D,20210505,000000,16.5202,16.8598,16.2971,16.7621,254499.31899902,0
+ADTN.US,D,20210506,000000,17.0337,17.1797,16.6742,17.0731,278553.1981121,0
+ADTN.US,D,20210507,000000,17.4324,19.7516,17.2863,19.3438,664188.09151787,0
+ADTN.US,D,20210510,000000,19.3438,19.567,18.8009,19.0141,394165.37049397,0
+ADTN.US,D,20210511,000000,18.4128,19.1799,18.161,18.8977,267865.28618683,0
+ADTN.US,D,20210512,000000,18.7416,18.9558,17.8492,17.9567,319400.63102737,0
+ADTN.US,D,20210513,000000,18.0426,18.5975,17.9567,18.4514,138352.3458688,0
+ADTN.US,D,20210514,000000,19.1306,19.7516,18.6843,19.4613,368472.65120888,0
+ADTN.US,D,20210517,000000,19.6262,19.8878,19.1988,19.6163,224659.86815384,0
+ADTN.US,D,20210518,000000,18.7812,19.5867,18.7812,18.9469,261559.09402926,0
+ADTN.US,D,20210519,000000,18.5461,19.1316,18.2915,19.024,197021.40599457,0
+ADTN.US,D,20210520,000000,19.0043,19.3754,18.7505,19.3172,129714.50347887,0
+ADTN.US,D,20210521,000000,19.4534,19.5503,18.79,19.024,122541.28586563,0
+ADTN.US,D,20210524,000000,19.1898,19.6479,19.0733,19.4436,214587.78739334,0
+ADTN.US,D,20210525,000000,19.4919,19.9896,19.0141,19.0339,160654.95510708,0
+ADTN.US,D,20210526,000000,19.0339,19.7259,19.0339,19.5995,163133.47296921,0
+ADTN.US,D,20210527,000000,19.7754,20.0872,19.5503,19.5798,237866.81314944,0
+ADTN.US,D,20210528,000000,19.5897,19.8434,19.2482,19.3172,122507.86081888,0
+ADTN.US,D,20210601,000000,19.4919,19.8631,19.2095,19.5897,199623.49524173,0
+ADTN.US,D,20210602,000000,19.6775,19.6972,19.3951,19.5798,114348.09788579,0
+ADTN.US,D,20210603,000000,19.5314,19.7941,19.2679,19.6193,220917.27579563,0
+ADTN.US,D,20210604,000000,19.6972,20.028,19.6775,20.0093,211576.49454328,0
+ADTN.US,D,20210607,000000,20.1555,20.9264,20.106,20.9067,290045.33692029,0
+ADTN.US,D,20210608,000000,20.3598,21.7538,20.3598,20.6727,519104.14380531,0
+ADTN.US,D,20210609,000000,20.6629,20.7724,20.1752,20.3696,213730.89073974,0
+ADTN.US,D,20210610,000000,20.3894,20.4586,19.9993,20.4091,139693.39926049,0
+ADTN.US,D,20210611,000000,20.5157,20.8178,20.496,20.8178,78157.888154006,0
+ADTN.US,D,20210614,000000,21.1309,21.1377,20.7398,21.0519,236721.24563736,0
+ADTN.US,D,20210615,000000,21.0035,21.2474,20.6727,20.8969,232806.46364426,0
+ADTN.US,D,20210616,000000,20.8969,20.9453,20.4683,20.8081,207331.51360329,0
+ADTN.US,D,20210617,000000,20.6432,21.0716,20.1652,20.3795,163644.97747283,0
+ADTN.US,D,20210618,000000,19.9214,20.2324,19.4051,19.5503,520723.73925342,0
+ADTN.US,D,20210621,000000,19.7841,20.1555,19.5314,19.9896,166852.76908271,0
+ADTN.US,D,20210622,000000,19.9313,20.5839,19.5413,20.419,157714.5638714,0
+ADTN.US,D,20210623,000000,20.4289,20.6135,20.1356,20.1949,132250.75551268,0
+ADTN.US,D,20210624,000000,20.2917,20.5642,20.106,20.5157,89424.15467644,0
+ADTN.US,D,20210625,000000,20.6529,21.1792,20.3993,20.6924,648013.40752104,0
+ADTN.US,D,20210628,000000,20.6924,21.2187,20.5938,21.0913,357725.99223172,0
+ADTN.US,D,20210629,000000,21.0913,21.1407,20.1455,20.1555,187111.3860669,0
+ADTN.US,D,20210630,000000,20.0675,20.5493,19.7555,20.1356,179325.37592952,0
+ADTN.US,D,20210701,000000,20.1949,20.3015,19.8237,20.1949,118298.33068606,0
+ADTN.US,D,20210702,000000,20.419,20.419,19.7072,19.8138,133062.07255705,0
+ADTN.US,D,20210706,000000,20.028,20.1455,19.097,19.6095,359292.91790915,0
+ADTN.US,D,20210707,000000,19.6095,19.9214,18.7406,18.9371,276930.56402337,0
+ADTN.US,D,20210708,000000,18.4592,18.8492,17.7859,18.7031,195188.09282315,0
+ADTN.US,D,20210709,000000,18.7604,19.3074,18.7308,19.2095,117835.44443228,0
+ADTN.US,D,20210712,000000,19.1711,19.4051,18.8196,18.9943,132813.91690677,0
+ADTN.US,D,20210713,000000,18.9272,18.9272,18.551,18.7308,190275.62382794,0
+ADTN.US,D,20210714,000000,19.0536,19.5413,18.7999,19.1809,381445.62087707,0
+ADTN.US,D,20210715,000000,18.9272,19.0644,18.5066,18.6735,149587.21310488,0
+ADTN.US,D,20210716,000000,18.8394,18.8394,17.9804,18.0001,155645.24961218,0
+ADTN.US,D,20210719,000000,17.5618,18.7218,17.0938,18.7129,492052.13928484,0
+ADTN.US,D,20210720,000000,18.8294,20.1555,18.7031,19.9214,530642.87510295,0
+ADTN.US,D,20210721,000000,19.7555,20.9363,19.4436,20.8969,395929.80781142,0
+ADTN.US,D,20210722,000000,20.6727,20.8969,19.7654,20.7597,449540.54419242,0
+ADTN.US,D,20210723,000000,20.8376,21.6373,20.7891,21.5989,312883.75978713,0
+ADTN.US,D,20210726,000000,21.6965,22.3206,21.6087,22.1931,496867.37178036,0
+ADTN.US,D,20210727,000000,22.1151,22.1547,21.5001,21.7538,591031.80581714,0
+ADTN.US,D,20210728,000000,21.7933,21.9976,21.1604,21.5001,335770.80090381,0
+ADTN.US,D,20210729,000000,21.7341,22.2415,21.6373,22.0372,205366.52600521,0
+ADTN.US,D,20210730,000000,21.813,22.0272,21.5258,21.8526,298641.65122181,0
+ADTN.US,D,20210802,000000,21.891,22.0677,21.0519,21.1694,321269.39500596,0
+ADTN.US,D,20210803,000000,21.1604,21.6965,20.7497,21.5791,430075.01240889,0
+ADTN.US,D,20210804,000000,21.345,21.8526,21.1891,21.4428,353767.65638979,0
+ADTN.US,D,20210805,000000,21.9394,21.9394,20.1949,21.1604,574242.30353575,0
+ADTN.US,D,20210806,000000,21.891,22.9929,21.891,22.9445,594314.55056218,0
+ADTN.US,D,20210809,000000,23.0412,23.753,22.7973,23.0214,477438.30368423,0
+ADTN.US,D,20210810,000000,22.9346,23.208,22.6335,22.8852,239559.33597232,0
+ADTN.US,D,20210811,000000,22.9642,22.9642,22.5052,22.7687,243431.57699681,0
+ADTN.US,D,20210812,000000,22.8368,22.8952,22.3491,22.8567,259058.29280262,0
+ADTN.US,D,20210813,000000,22.8754,22.8803,22.437,22.827,227321.71733311,0
+ADTN.US,D,20210816,000000,22.7203,23.3097,22.4568,23.208,282131.70387706,0
+ADTN.US,D,20210817,000000,23.0027,23.0314,22.3975,22.6128,220987.16452979,0
+ADTN.US,D,20210818,000000,22.6128,22.9553,22.3877,22.5446,224757.10465354,0
+ADTN.US,D,20210819,000000,22.3284,22.7884,22.1033,22.3965,329983.2034113,0
+ADTN.US,D,20210820,000000,22.3284,22.4755,21.9275,22.3196,258206.46055005,0
+ADTN.US,D,20210823,000000,22.5052,23.3077,22.5052,22.9849,315944.68376724,0
+ADTN.US,D,20210824,000000,22.9849,23.2713,22.6808,23.0146,220288.2771882,0
+ADTN.US,D,20210825,000000,23.0432,23.3759,22.9652,23.0728,239549.20717027,0
+ADTN.US,D,20210826,000000,23.1311,23.5428,22.8962,23.2496,211704.11744914,0
+ADTN.US,D,20210827,000000,23.2397,24.2368,23.21,24.0512,347557.68785172,0
+ADTN.US,D,20210830,000000,22.4952,22.4952,19.955,20.0774,2728407.5633081,0
+ADTN.US,D,20210831,000000,20.0872,20.9383,19.8711,20.2245,1592835.1530925,0
+ADTN.US,D,20210901,000000,20.3508,20.733,19.8227,20.2729,803361.88323309,0
+ADTN.US,D,20210902,000000,20.4397,20.4397,19.9204,20.2827,624767.80681171,0
+ADTN.US,D,20210903,000000,20.263,20.4101,19.95,20.1159,319335.80669425,0
+ADTN.US,D,20210907,000000,19.9896,20.0962,19.5393,19.6558,334978.72858334,0
+ADTN.US,D,20210908,000000,19.5778,19.6755,19.3428,19.5778,372270.95197837,0
+ADTN.US,D,20210909,000000,19.6075,20.0182,19.3824,19.715,271637.25207099,0
+ADTN.US,D,20210910,000000,19.715,19.7249,19.1473,19.1859,225656.54227577,0
+ADTN.US,D,20210913,000000,19.3824,19.3874,18.9509,19.3044,247261.27705267,0
+ADTN.US,D,20210914,000000,19.2945,19.4308,18.638,18.9421,412896.56412872,0
+ADTN.US,D,20210915,000000,18.8996,19.1276,18.5106,19.1178,331608.87614065,0
+ADTN.US,D,20210916,000000,18.9825,19.1375,18.7652,19.0299,205752.43336339,0
+ADTN.US,D,20210917,000000,18.9321,19.0881,18.3931,18.6478,971312.61445823,0
+ADTN.US,D,20210920,000000,18.2855,18.5599,17.9527,18.5402,368334.89950097,0
+ADTN.US,D,20210921,000000,18.5699,18.7258,18.2075,18.2755,270546.38008998,0
+ADTN.US,D,20210922,000000,18.3546,18.8631,18.318,18.6193,202664.16161773,0
+ADTN.US,D,20210923,000000,18.7555,19.2994,18.7555,19.1079,211844.90779767,0
+ADTN.US,D,20210924,000000,18.8927,19.2649,18.7169,19.1276,272388.80918325,0
+ADTN.US,D,20210927,000000,19.0693,19.4703,19.0496,19.1958,280289.2747838,0
+ADTN.US,D,20210928,000000,18.9904,19.0397,18.1296,18.1591,502775.5020173,0
+ADTN.US,D,20210929,000000,18.2658,18.3349,17.9241,18.0318,498155.75540138,0
+ADTN.US,D,20210930,000000,18.1296,18.4424,17.8649,18.3644,367543.84006071,0
+ADTN.US,D,20211001,000000,18.4721,18.6193,17.9922,18.4128,299628.19654168,0
+ADTN.US,D,20211004,000000,18.325,18.3368,17.9724,18.1976,195348.12789557,0
+ADTN.US,D,20211005,000000,18.2371,18.628,18.168,18.2954,196317.45425196,0
+ADTN.US,D,20211006,000000,18.0021,18.55,17.9291,18.3052,204076.11662378,0
+ADTN.US,D,20211007,000000,18.3052,18.8828,18.2371,18.6193,354824.09044381,0
+ADTN.US,D,20211008,000000,18.6478,18.9509,18.3644,18.55,171299.31318354,0
+ADTN.US,D,20211011,000000,18.4524,18.6675,18.2658,18.2954,153454.38972832,0
+ADTN.US,D,20211012,000000,18.2954,18.6193,18.1976,18.4327,291644.6747643,0
+ADTN.US,D,20211013,000000,18.403,18.7071,18.2272,18.3744,160301.45991548,0
+ADTN.US,D,20211014,000000,18.5994,18.8048,18.3546,18.6972,271283.75687938,0
+ADTN.US,D,20211015,000000,19.0003,19.0003,17.7672,17.8056,444201.65263082,0
+ADTN.US,D,20211018,000000,17.7375,18.1541,17.4048,17.8056,486638.29458806,0
+ADTN.US,D,20211019,000000,17.547,17.6596,17.0622,17.1303,384625.0518412,0
+ADTN.US,D,20211020,000000,17.2972,17.7771,17.16,17.4828,269538.56428582,0
+ADTN.US,D,20211021,000000,17.5026,17.7128,17.2676,17.6693,237994.4360553,0
+ADTN.US,D,20211022,000000,17.4147,17.5904,17.0652,17.4147,269026.04690199,0
+ADTN.US,D,20211025,000000,17.4927,17.6596,17.1303,17.2193,544065.56358225,0
+ADTN.US,D,20211026,000000,17.3071,17.6299,17.16,17.2093,531777.30093276,0
+ADTN.US,D,20211027,000000,17.2193,17.7079,17.2193,17.62,286661.30415471,0
+ADTN.US,D,20211028,000000,17.6793,17.9429,17.6793,17.8255,154797.46888042,0
+ADTN.US,D,20211029,000000,17.5904,18.2469,17.5904,18.09,324728.38090673,0
+ADTN.US,D,20211101,000000,18.1196,19.098,18.1196,18.6577,284419.80026061,0
+ADTN.US,D,20211102,000000,18.2469,19.6755,18.2469,18.8541,484666.21682853,0
+ADTN.US,D,20211103,000000,18.9025,19.9698,18.8147,19.8424,422791.39085331,0
+ADTN.US,D,20211104,000000,19.8908,20.5375,19.715,20.2047,499903.98663555,0
+ADTN.US,D,20211105,000000,20.3025,20.9196,20.1555,20.2531,385170.99427179,0
+ADTN.US,D,20211108,000000,20.3805,20.6253,20.2531,20.3124,228067.19716413,0
+ADTN.US,D,20211109,000000,20.3311,20.6747,20.2827,20.4693,276361.32534804,0
+ADTN.US,D,20211110,000000,20.2531,20.5276,19.8424,19.8809,261075.95017138,0
+ADTN.US,D,20211111,000000,19.9698,20.4397,19.8621,20.3311,172321.30931057,0
+ADTN.US,D,20211112,000000,20.033,20.89,20.033,20.6747,395201.54694388,0
+ADTN.US,D,20211115,000000,21.038,22.2178,20.9788,21.0578,482117.81023226,0
+ADTN.US,D,20211116,000000,20.881,21.2938,20.6155,21.2938,516031.06526273,0
+ADTN.US,D,20211117,000000,21.2641,21.7459,21.0775,21.6867,398708.13821428,0
+ADTN.US,D,20211118,000000,21.6373,21.8249,21.3036,21.4902,539879.32969416,0
+ADTN.US,D,20211119,000000,21.2741,21.4902,21.0035,21.1072,448553.99887256,0
+ADTN.US,D,20211122,000000,21.1752,21.6768,20.9304,21.2741,197432.63535788,0
+ADTN.US,D,20211123,000000,21.1851,21.6373,20.8021,21.5889,263394.43296107,0
+ADTN.US,D,20211124,000000,21.3431,21.3826,20.9887,21.1851,306354.73398441,0
+ADTN.US,D,20211126,000000,20.6649,20.7724,20.2028,20.2511,349396.06542415,0
+ADTN.US,D,20211129,000000,20.5562,20.9492,20.2808,20.7044,355964.59355487,0
+ADTN.US,D,20211130,000000,20.5266,20.6994,19.7309,20.035,446561.66350893,0
+ADTN.US,D,20211201,000000,20.3795,20.9788,19.4653,19.485,343379.55700526,0
+ADTN.US,D,20211202,000000,19.4356,19.9076,19.3517,19.7407,300763.6352517,0
+ADTN.US,D,20211203,000000,19.8581,20.0645,18.5856,19.7506,280796.72776661,0
+ADTN.US,D,20211206,000000,19.8287,20.3005,19.563,20.2127,495696.48226316,0
+ADTN.US,D,20211207,000000,20.5068,21.1367,20.3943,20.7824,539680.80517393,0
+ADTN.US,D,20211208,000000,20.8711,20.9788,20.4091,20.5562,411447.13255508,0
+ADTN.US,D,20211209,000000,20.5562,21.1664,20.5562,20.7044,420147.77351774,0
+ADTN.US,D,20211210,000000,20.9304,21.0676,20.1238,20.6549,283874.87071022,0
+ADTN.US,D,20211213,000000,20.5662,20.733,20.035,20.0547,305059.26020196,0
+ADTN.US,D,20211214,000000,19.947,20.419,19.9175,20.3696,564194.53190017,0
+ADTN.US,D,20211215,000000,20.3696,21.038,20.0942,20.9985,399848.64132533,0
+ADTN.US,D,20211216,000000,21.1367,21.1367,20.2324,20.3598,328201.54713035,0
+ADTN.US,D,20211217,000000,20.3993,21.3333,20.1732,20.7724,2298850.132684,0
+ADTN.US,D,20211220,000000,20.4486,20.7921,20.2225,20.7527,293962.14467379,0
+ADTN.US,D,20211221,000000,20.8218,21.3135,20.6649,21.2938,395639.11119253,0
+ADTN.US,D,20211222,000000,21.3233,21.5099,21.0182,21.3233,456759.34141488,0
+ADTN.US,D,20211223,000000,21.4803,21.7558,21.4023,21.6373,298656.84442489,0
+ADTN.US,D,20211227,000000,21.7755,22.5526,21.7459,22.5229,302393.35950188,0
+ADTN.US,D,20211228,000000,22.5713,22.5911,22.0509,22.287,196817.81707332,0
+ADTN.US,D,20211229,000000,22.3067,22.6848,22.1092,22.6701,311027.150371,0
+ADTN.US,D,20211230,000000,22.7786,23.1321,22.4785,22.5327,258357.37970063,0
+ADTN.US,D,20211231,000000,22.5129,22.7391,22.4439,22.4439,327910.85051146,0
+ADTN.US,D,20220103,000000,22.5426,22.9652,22.4044,22.5811,461336.54706218,0
+ADTN.US,D,20220104,000000,22.5229,22.5229,21.2345,21.5198,923709.27057427,0
+ADTN.US,D,20220105,000000,21.5297,21.7953,21.1565,21.195,484374.50732943,0
+ADTN.US,D,20220106,000000,21.1269,21.2148,20.5859,20.6452,562842.33682623,0
+ADTN.US,D,20220107,000000,20.5463,20.9788,19.7941,20.0843,524121.95234186,0
+ADTN.US,D,20220110,000000,19.8581,20.0745,19.4554,20.0153,489062.1169191,0
+ADTN.US,D,20220111,000000,20.0153,20.1041,19.5343,19.7309,550207.66914658,0
+ADTN.US,D,20220112,000000,19.7012,19.9243,19.023,19.1207,652951.19852139,0
+ADTN.US,D,20220113,000000,19.1405,19.4653,19.0378,19.1503,477208.37987765,0
+ADTN.US,D,20220114,000000,19.023,19.3132,18.9144,19.3084,445956.97402642,0
+ADTN.US,D,20220118,000000,19.1503,19.1503,18.6883,18.8265,448789.99996037,0
+ADTN.US,D,20220119,000000,18.6883,18.6883,17.696,17.7839,838073.28786528,0
+ADTN.US,D,20220120,000000,17.8728,18.2558,17.4207,17.4601,1097764.6307962,0
+ADTN.US,D,20220121,000000,17.4009,17.696,17.1452,17.1452,868080.87682451,0
+ADTN.US,D,20220124,000000,16.9585,17.8629,16.8105,17.7839,854755.4248449,0
+ADTN.US,D,20220125,000000,17.4207,18.6201,17.4207,18.2954,1012828.5483089,0
+ADTN.US,D,20220126,000000,18.3447,18.9044,18.1818,18.4918,1212911.8911638,0
+ADTN.US,D,20220127,000000,18.9242,19.1158,17.2922,17.4107,644397.42518847,0
+ADTN.US,D,20220128,000000,17.4207,18.1186,17.0761,18.089,411966.74010034,0
+ADTN.US,D,20220131,000000,18.0101,18.9044,17.9754,18.8847,660266.21936334,0
+ADTN.US,D,20220201,000000,18.8847,18.8847,18.3931,18.8462,498937.69891979,0
+ADTN.US,D,20220202,000000,18.9638,19.1405,18.3931,18.6103,719975.50745984,0
+ADTN.US,D,20220203,000000,19.1701,20.4486,18.7278,19.7407,1360712.3835868,0
+ADTN.US,D,20220204,000000,19.9373,20.1535,19.2292,19.7605,902970.54837281,0
+ADTN.US,D,20220207,000000,19.8878,20.7527,19.7358,20.4091,586519.42450298,0
+ADTN.US,D,20220208,000000,20.5167,21.0775,20.1732,21.0182,540643.04136888,0
+ADTN.US,D,20220209,000000,21.1367,21.3727,20.8218,21.0578,542270.73985863,0
+ADTN.US,D,20220210,000000,20.7044,21.3727,20.5068,20.6352,505651.06891986,0
+ADTN.US,D,20220211,000000,20.6352,21.038,20.2324,20.3993,349104.35592506,0
+ADTN.US,D,20220214,000000,20.3795,20.6352,20.03,20.1238,504448.78011628,0
+ADTN.US,D,20220215,000000,20.2127,21.0084,20.2127,20.8218,556452.07561163,0
+ADTN.US,D,20220216,000000,20.6442,20.9798,20.5948,20.9206,228609.08807392,0
+ADTN.US,D,20220217,000000,20.7428,20.7724,20.3776,20.3973,311575.118562,0
+ADTN.US,D,20220218,000000,20.2689,20.6539,20.2394,20.4367,346785.87313535,0
+ADTN.US,D,20220222,000000,20.3874,20.5849,20.0813,20.2689,282617.88637556,0
+ADTN.US,D,20220223,000000,20.3776,20.4663,19.716,19.8345,325175.06107721,0
+ADTN.US,D,20220224,000000,19.252,20.0715,19.104,20.0517,417270.18085477,0
+ADTN.US,D,20220225,000000,20.0912,20.417,19.716,20.3874,306505.65313498,0
+ADTN.US,D,20220228,000000,20.1603,20.501,20.1109,20.3281,325591.35484156,0
+ADTN.US,D,20220301,000000,20.2294,20.3184,19.568,19.8049,335955.14510116,0
+ADTN.US,D,20220302,000000,19.7951,20.3281,19.7951,20.1208,337464.3366069,0
+ADTN.US,D,20220303,000000,20.2788,20.3281,19.6865,20.0123,474264.95000134,0
+ADTN.US,D,20220304,000000,19.7457,19.8394,19.2915,19.4593,222560.16748846,0
+ADTN.US,D,20220307,000000,19.5483,19.558,19.0151,19.4101,585740.51962518,0
+ADTN.US,D,20220308,000000,19.4791,20.1603,18.9361,19.0447,397237.43615634,0
+ADTN.US,D,20220309,000000,19.4495,19.6865,19.1537,19.5483,271720.30824782,0
+ADTN.US,D,20220310,000000,19.331,19.7654,19.1469,19.7358,234628.63513341,0
+ADTN.US,D,20220311,000000,19.7457,19.953,19.0843,19.2619,297346.17743936,0
+ADTN.US,D,20220314,000000,19.2322,19.3507,18.7732,18.8768,259630.57011856,0
+ADTN.US,D,20220315,000000,18.9854,19.2125,18.7189,19.2026,337789.47115277,0
+ADTN.US,D,20220316,000000,19.489,19.6075,19.025,19.5877,470267.11183142,0
+ADTN.US,D,20220317,000000,19.568,19.7901,19.3704,19.6272,423974.43493299,0
+ADTN.US,D,20220318,000000,19.6962,19.8049,19.3607,19.4001,1082155.1339539,0
+ADTN.US,D,20220321,000000,19.4396,19.8641,19.1829,19.3112,411491.6992841,0
+ADTN.US,D,20220322,000000,19.3704,19.568,19.1237,19.3704,457458.22875646,0
+ADTN.US,D,20220323,000000,19.1928,19.252,18.6201,18.8967,437985.60681151,0
+ADTN.US,D,20220324,000000,18.9657,19.0743,18.709,18.7782,319970.8825829,0
+ADTN.US,D,20220325,000000,18.8177,18.9558,18.5906,18.6992,464943.41347289,0
+ADTN.US,D,20220328,000000,18.5906,19.025,18.4621,18.7386,402690.78318113,0
+ADTN.US,D,20220329,000000,18.9756,19.1928,18.709,18.8571,503226.23370861,0
+ADTN.US,D,20220330,000000,18.7485,19.025,18.0673,18.166,422621.22697883,0
+ADTN.US,D,20220331,000000,18.166,18.4424,18.1561,18.2154,492618.33931956,0
+ADTN.US,D,20220401,000000,18.2648,18.5017,17.8994,18.166,463334.95970703,0
+ADTN.US,D,20220404,000000,18.1068,18.2944,17.8797,18.1759,395900.43428547,0
+ADTN.US,D,20220405,000000,18.2746,18.4424,17.8797,18.1363,464786.41704108,0
+ADTN.US,D,20220406,000000,17.9981,18.1759,17.3762,17.4453,364295.53324263,0
+ADTN.US,D,20220407,000000,17.5441,17.7415,17.2972,17.5836,369098.61117569,0
+ADTN.US,D,20220408,000000,17.5934,17.6082,17.1986,17.4354,381856.85024038,0
+ADTN.US,D,20220411,000000,17.2873,17.5341,17.1886,17.2083,438864.78682961,0
+ADTN.US,D,20220412,000000,17.6526,18.2719,17.4255,17.475,621562.04096226,0
+ADTN.US,D,20220413,000000,17.5244,17.8994,17.4947,17.7711,325232.79524891,0
+ADTN.US,D,20220414,000000,17.8699,17.9488,17.5539,17.5836,235127.98507459,0
+ADTN.US,D,20220418,000000,17.5045,17.7711,17.2183,17.6921,194236.99831047,0
+ADTN.US,D,20220419,000000,17.6723,18.0179,17.6033,17.8402,392453.60294718,0
+ADTN.US,D,20220420,000000,18.0673,18.324,17.8847,18.1166,408717.42040206,0
+ADTN.US,D,20220421,000000,19.0053,19.0053,17.7711,17.8402,342653.32189813,0
+ADTN.US,D,20220422,000000,17.7218,17.8699,17.5736,17.6626,353626.86604127,0
+ADTN.US,D,20220425,000000,17.5539,17.9439,17.475,17.9094,348974.70725878,0
+ADTN.US,D,20220426,000000,17.8402,18.0327,17.3268,17.386,416960.23951198,0
+ADTN.US,D,20220427,000000,17.2873,17.386,16.9022,16.9813,432429.95888599,0
+ADTN.US,D,20220428,000000,17.0899,17.5836,16.8825,17.5441,207543.20556618,0
+ADTN.US,D,20220429,000000,17.475,17.6723,17.0701,17.1689,323682.07565475,0
+ADTN.US,D,20220502,000000,17.1689,17.475,17.0899,17.475,209731.02680941,0
+ADTN.US,D,20220503,000000,17.4551,17.7118,17.3071,17.5144,426361.79357663,0
+ADTN.US,D,20220504,000000,17.5244,17.5934,16.9122,17.3762,447375.0063137,0
+ADTN.US,D,20220505,000000,17.3762,17.3762,16.0927,16.6061,851169.8289185,0
+ADTN.US,D,20220506,000000,16.6752,18.2351,16.458,18.1068,745118.23279351,0
+ADTN.US,D,20220509,000000,17.8105,18.3339,17.1393,17.238,450454.16213752,0
+ADTN.US,D,20220510,000000,17.4255,17.7118,16.8628,17.386,639528.51004208,0
+ADTN.US,D,20220511,000000,17.2972,17.7908,17.0997,17.2873,392734.17076401,0
+ADTN.US,D,20220512,000000,17.1491,17.2676,16.4975,17.0307,364309.71356551,0
+ADTN.US,D,20220513,000000,17.2478,17.4354,16.9615,17.3565,426326.34276946,0
+ADTN.US,D,20220516,000000,17.2083,17.3615,16.9961,17.0504,272743.31725508,0
+ADTN.US,D,20220517,000000,17.3565,18.2648,17.3565,18.245,364455.56831506,0
+ADTN.US,D,20220518,000000,17.9771,18.2946,17.5704,17.7986,388498.18571722,0
+ADTN.US,D,20220519,000000,17.3521,17.9673,17.1438,17.8482,396104.15639819,0
+ADTN.US,D,20220520,000000,18.1062,18.2747,17.3475,17.9573,346352.88329426,0
+ADTN.US,D,20220523,000000,18.1458,18.177,17.6894,17.9176,284402.42344875,0
+ADTN.US,D,20220524,000000,17.8084,17.9473,17.481,17.8977,252771.01980306,0
+ADTN.US,D,20220525,000000,17.868,18.7808,17.8581,18.622,248132.44611186,0
+ADTN.US,D,20220526,000000,18.6121,18.8255,18.4335,18.5228,249634.28765898,0
+ADTN.US,D,20220527,000000,18.5525,18.8254,18.4136,18.7212,194684.02213887,0
+ADTN.US,D,20220531,000000,18.5923,18.6964,18.374,18.3839,374214.56386191,0
+ADTN.US,D,20220601,000000,18.4335,18.9692,18.4136,18.8006,382446.46984542,0
+ADTN.US,D,20220602,000000,18.8204,19.634,18.7906,19.5347,351830.06917823,0
+ADTN.US,D,20220603,000000,19.6736,19.6935,18.9197,19.1478,508471.1345967,0
+ADTN.US,D,20220606,000000,19.2173,19.381,18.8303,19.1082,237961.24943259,0
+ADTN.US,D,20220607,000000,18.9295,19.2073,18.8701,19.1776,186701.07915009,0
+ADTN.US,D,20220608,000000,19.1478,19.2867,18.9197,19.1082,232015.36803223,0
+ADTN.US,D,20220609,000000,18.9891,19.1776,18.7906,18.8105,198798.4632096,0
+ADTN.US,D,20220610,000000,18.503,18.6021,18.0862,18.2153,215259.25133457,0
+ADTN.US,D,20220613,000000,17.8184,18.0764,17.6597,17.8382,348575.40719454,0
+ADTN.US,D,20220614,000000,17.9077,18.1062,17.6199,17.9077,199416.33493335,0
+ADTN.US,D,20220615,000000,18.0069,18.493,17.9077,18.245,286286.27704042,0
+ADTN.US,D,20220616,000000,17.8878,17.9077,16.866,17.2925,421959.01379784,0
+ADTN.US,D,20220617,000000,17.501,18.0912,17.3471,17.5902,713821.25556225,0
+ADTN.US,D,20220621,000000,17.8977,18.4534,17.739,18.3541,237749.5804897,0
+ADTN.US,D,20220622,000000,18.1656,18.3244,17.4017,17.9176,256323.02625413,0
+ADTN.US,D,20220623,000000,17.9176,17.9771,17.7291,17.8482,320074.68800884,0
+ADTN.US,D,20220624,000000,18.0267,18.5625,17.9077,18.3244,1354185.3243648,0
+ADTN.US,D,20220627,000000,18.493,18.5823,18.2649,18.4534,188036.60938496,0
+ADTN.US,D,20220628,000000,18.5327,18.8204,18.1954,18.2251,149004.85631709,0
+ADTN.US,D,20220629,000000,18.2946,18.3839,17.7638,17.8581,365101.71189707,0
+ADTN.US,D,20220630,000000,17.5902,17.8432,17.3521,17.3918,933943.85284642,0
+ADTN.US,D,20220701,000000,17.362,18.116,17.2827,18.0367,342626.50195215,0
+ADTN.US,D,20220705,000000,17.739,18.0367,17.233,17.8878,376035.92471807,0
+ADTN.US,D,20220706,000000,17.7986,18.8105,17.4712,18.6617,924927.76382689,0
+ADTN.US,D,20220707,000000,18.8701,20.378,18.6419,20.001,1159061.8371826,0
+ADTN.US,D,20220708,000000,19.8323,20.8146,19.7828,20.3979,2447147.9904215,0
+ADTN.US,D,20220711,000000,20.3086,20.7352,19.8919,19.9217,2955892.2787492,0
+ADTN.US,D,20220712,000000,19.9316,20.388,19.2569,19.6935,10876170.173015,0
+ADTN.US,D,20220713,000000,19.3264,20.001,19.1875,19.4256,1184087.1539157,0
+ADTN.US,D,20220714,000000,19.8323,19.8323,18.8998,19.0684,696153.95446284,0
+ADTN.US,D,20220715,000000,19.0387,20.1399,18.6419,20.0407,815840.64629575,0
+ADTN.US,D,20220718,000000,20.0407,21.3901,20.0407,21.2312,876998.85952645,0
+ADTN.US,D,20220719,000000,21.3701,22.3127,21.3701,22.1738,1040707.6517426,0
+ADTN.US,D,20220720,000000,21.9555,23.3048,21.8067,23.0866,1567450.8558469,0
+ADTN.US,D,20220721,000000,22.9973,23.7909,22.6103,23.7214,907663.64166631,0
+ADTN.US,D,20220722,000000,23.7414,23.8108,23.2949,23.8108,663542.82599579,0
+ADTN.US,D,20220725,000000,23.8108,24.1282,23.3246,23.781,1859101.4286684,0
+ADTN.US,D,20220726,000000,23.2155,24.1183,23.0468,23.5131,1127310.4878026,0
+ADTN.US,D,20220727,000000,23.5131,23.8108,23.1362,23.662,1033405.0732131,0
+ADTN.US,D,20220728,000000,23.6818,24.1729,22.9774,23.9199,1128150.1079427,0
+ADTN.US,D,20220729,000000,23.7711,24.2275,23.404,23.9001,1582483.3825811,0
+ADTN.US,D,20220801,000000,23.7414,24.7036,22.1142,24.416,948915.90273977,0
+ADTN.US,D,20220802,000000,24.0886,24.6442,23.9099,24.1977,681935.84918509,0
+ADTN.US,D,20220803,000000,24.158,24.6938,23.8207,24.5053,716632.42071322,0
+ADTN.US,D,20220804,000000,24.3664,25.0906,22.0994,22.9179,2258053.0363221,0
+ADTN.US,D,20220805,000000,22.6599,23.9099,22.6599,23.652,627067.22740009,0
+ADTN.US,D,20220808,000000,23.7116,23.8306,23.3842,23.6719,919122.99505513,0
+ADTN.US,D,20220809,000000,23.6123,23.906,23.0766,23.414,672245.44339038,0
+ADTN.US,D,20220810,000000,23.5429,24.2275,23.414,24.0588,800856.50103424,0
+ADTN.US,D,20220811,000000,23.9794,24.3068,23.8703,23.9894,448088.03287589,0
+ADTN.US,D,20220812,000000,24.0092,24.3266,23.6719,24.2969,612468.11802516,0
+ADTN.US,D,20220815,000000,23.9497,24.8525,23.8306,24.7929,553049.62191548,0
+ADTN.US,D,20220816,000000,24.4259,24.8823,24.2225,24.6342,504836.47646318,0
+ADTN.US,D,20220817,000000,24.5944,24.5944,24.0069,24.0467,494748.31343953,0
+ADTN.US,D,20220818,000000,23.997,24.8832,23.997,24.7537,507415.4723132,0
+ADTN.US,D,20220819,000000,24.6143,25.3611,23.7082,24.9827,598290.00952425,0
+ADTN.US,D,20220822,000000,24.5147,24.5944,24.1463,24.3455,437237.42365116,0
+ADTN.US,D,20220823,000000,24.465,24.8533,24.3554,24.3753,336726.68653582,0
+ADTN.US,D,20220824,000000,24.455,24.455,24.1961,24.2758,286815.28863654,0
+ADTN.US,D,20220825,000000,24.2957,24.8334,24.1662,24.3654,376286.82727892,0
+ADTN.US,D,20220826,000000,24.3952,24.7438,24.0766,24.2359,566740.11687251,0
+ADTN.US,D,20220829,000000,23.8476,24.0268,23.4194,23.7679,414529.33443428,0
+ADTN.US,D,20220830,000000,23.8376,23.9571,23.1606,23.5588,541049.27479312,0
+ADTN.US,D,20220831,000000,23.7381,23.8376,22.7423,23.1406,651684.2986448,0
+ADTN.US,D,20220901,000000,22.9017,23.4095,22.349,22.6029,679754.31295695,0
+ADTN.US,D,20220902,000000,22.9116,23.0809,22.2943,22.583,608550.88023005,0
+ADTN.US,D,20220906,000000,22.364,22.4038,20.1038,20.2232,1368919.8639861,0
+ADTN.US,D,20220907,000000,20.1734,20.5717,19.795,20.2929,969247.04911249,0
+ADTN.US,D,20220908,000000,20.1335,20.263,19.3569,19.805,772000.71562597,0
+ADTN.US,D,20220909,000000,20.0838,20.1535,19.5959,19.9543,516986.39311445,0
+ADTN.US,D,20220912,000000,20.1435,20.7509,19.7253,20.1833,663177.43795744,0
+ADTN.US,D,20220913,000000,20.0539,20.0539,18.6101,18.8291,928995.95417093,0
+ADTN.US,D,20220914,000000,18.9287,19.098,18.2118,18.3512,1229769.9236277,0
+ADTN.US,D,20220915,000000,18.0724,18.1869,17.4451,17.7637,1296894.9188547,0
+ADTN.US,D,20220916,000000,17.5845,18.7594,17.3555,18.5105,3982412.9435842,0
+ADTN.US,D,20220919,000000,18.1321,18.6101,17.9529,18.2218,1111118.6259213,0
+ADTN.US,D,20220920,000000,18.7794,18.8192,18.2915,18.5503,1118370.6321233,0
+ADTN.US,D,20220921,000000,18.5006,19.1279,18.4109,18.7495,673173.17507546,0
+ADTN.US,D,20220922,000000,18.64,18.7495,18.396,18.5902,675158.66410212,0
+ADTN.US,D,20220923,000000,18.3014,18.5703,17.7637,18.0326,660475.887385,0
+ADTN.US,D,20220926,000000,18.172,19.5162,18.0923,18.9188,1014780.7299318,0
+ADTN.US,D,20220927,000000,19.1378,19.4266,18.5952,18.8889,548913.90026999,0
+ADTN.US,D,20220928,000000,19.1279,19.6954,18.7644,19.5162,575369.01000203,0
+ADTN.US,D,20220929,000000,19.2274,19.3668,19.0084,19.2474,511343.26572912,0
+ADTN.US,D,20220930,000000,19.2673,19.9195,19.1179,19.4963,573823.40170055,0
+ADTN.US,D,20221003,000000,19.6656,19.7452,19.2772,19.6954,686116.51476974,0
+ADTN.US,D,20221004,000000,19.9145,20.4323,19.8697,20.4323,800073.74281979,0
+ADTN.US,D,20221005,000000,20.2431,20.7857,20.1684,20.6015,433482.36878486,0
+ADTN.US,D,20221006,000000,20.492,20.6912,19.9941,20.1335,649293.07488533,0
+ADTN.US,D,20221007,000000,20.0638,20.502,20.0638,20.4323,845532.10159707,0
+ADTN.US,D,20221010,000000,20.2331,20.502,19.566,19.9344,392457.96754562,0
+ADTN.US,D,20221011,000000,19.7153,19.8946,19.098,19.4266,407845.7585757,0
+ADTN.US,D,20221012,000000,19.4166,19.6446,19.2374,19.2374,269018.19655691,0
+ADTN.US,D,20221013,000000,19.0681,19.8249,18.7196,19.805,385812.55485498,0
+ADTN.US,D,20221014,000000,19.6058,19.7203,18.9885,19.1976,378434.00762237,0
+ADTN.US,D,20221017,000000,19.6158,19.9145,19.4067,19.6357,481266.67221856,0
+ADTN.US,D,20221018,000000,19.7651,20.034,19.1876,19.5162,559560.41983074,0
+ADTN.US,D,20221019,000000,19.1976,19.3569,18.8789,18.9885,342200.08825321,0
+ADTN.US,D,20221020,000000,18.8391,19.2872,18.6001,18.62,336063.85256637,0
+ADTN.US,D,20221021,000000,18.7794,19.2075,18.7097,19.0283,291332.6025677,0
+ADTN.US,D,20221024,000000,19.2175,19.3557,18.9088,19.2374,205867.19226489,0
+ADTN.US,D,20221025,000000,19.9742,22.2843,19.6855,21.647,1843346.2904988,0
+ADTN.US,D,20221026,000000,21.8661,22.5034,21.7267,22.2943,559226.99425823,0
+ADTN.US,D,20221027,000000,22.3938,22.7224,22.1549,22.354,514436.49091986,0
+ADTN.US,D,20221028,000000,22.3739,22.593,22.3042,22.4038,447867.87450962,0
+ADTN.US,D,20221031,000000,22.2246,22.832,22.2246,22.364,636637.96753838,0
+ADTN.US,D,20221101,000000,22.5233,22.7324,22.2246,22.5631,412735.6655412,0
+ADTN.US,D,20221102,000000,22.6726,23.1108,22.1449,22.2943,521581.03767538,0
+ADTN.US,D,20221103,000000,21.9956,22.4038,21.9159,22.2246,352269.13882544,0
+ADTN.US,D,20221104,000000,22.3142,22.3142,19.7651,20.4124,1146335.1955767,0
+ADTN.US,D,20221107,000000,20.4622,20.8007,20.3227,20.5617,893369.63260711,0
+ADTN.US,D,20221108,000000,20.1634,20.6812,18.6101,20.1236,1886807.1087227,0
+ADTN.US,D,20221109,000000,19.9742,19.9742,18.0674,18.1122,1109380.1931923,0
+ADTN.US,D,20221110,000000,18.5802,19.4565,18.4408,19.337,632434.99759576,0
+ADTN.US,D,20221111,000000,19.337,19.9543,19.098,19.5461,599628.73328375,0
+ADTN.US,D,20221114,000000,19.4764,20.1136,19.4664,19.785,453633.52574991,0
+ADTN.US,D,20221115,000000,20.3825,21.5574,20.3825,21.4479,690787.48566655,0
+ADTN.US,D,20221116,000000,21.1691,21.2737,20.2331,20.3227,472748.25141728,0
+ADTN.US,D,20221117,000000,20.2032,20.3427,19.795,20.3327,391533.01287007,0
+ADTN.US,D,20221118,000000,20.7708,21.5873,20.6513,20.96,560307.61448721,0
+ADTN.US,D,20221121,000000,20.72,20.8,20.16,20.52,303127,0
+ADTN.US,D,20221122,000000,20.56,20.575,20.2921,20.35,340523,0
+ADTN.US,D,20221123,000000,20.36,20.84,20.06,20.25,423945,0
+ADTN.US,D,20221125,000000,20.78,20.84,20.255,20.29,159444,0
+ADTN.US,D,20221128,000000,20.06,20.14,19.35,19.58,358209,0
+ADTN.US,D,20221129,000000,19.86,19.86,19.415,19.48,338757,0
+ADTN.US,D,20221130,000000,19.6,20.32,19.42,20.27,629488,0
+ADTN.US,D,20221201,000000,20.4,20.56,20.15,20.56,310109,0
+ADTN.US,D,20221202,000000,20.56,20.89,20.18,20.87,496365,0
+ADTN.US,D,20221205,000000,20.95,20.95,20.46,20.61,303867,0
+ADTN.US,D,20221206,000000,20.52,20.69,19.35,19.38,452126,0
+ADTN.US,D,20221207,000000,19.43,19.56,19.02,19.05,561761,0
+ADTN.US,D,20221208,000000,19.25,20.53,19.23,20.49,418458,0
+ADTN.US,D,20221209,000000,20.53,20.53,19.93,19.97,287475,0
+ADTN.US,D,20221212,000000,20.24,20.475,20.05,20.47,297501,0
+ADTN.US,D,20221213,000000,20.96,21.15,20.24,20.34,571840,0
+ADTN.US,D,20221214,000000,20.44,21.03,20.28,20.55,670445,0
+ADTN.US,D,20221215,000000,20.23,20.32,19.06,19.32,781269,0
+ADTN.US,D,20221216,000000,19.17,19.41,18.83,18.94,2578179,0
+ADTN.US,D,20221219,000000,18.83,19.02,18.48,18.62,617885,0
+ADTN.US,D,20221220,000000,18.5,18.685,18.25,18.56,528451,0
+ADTN.US,D,20221221,000000,18.56,19.19,18.52,19.03,259687,0
+ADTN.US,D,20221222,000000,18.84,18.84,18.48,18.67,231668,0
+ADTN.US,D,20221223,000000,18.48,18.91,18.335,18.79,231747,0
+ADTN.US,D,20221227,000000,18.76,18.77,18.45,18.54,253563,0
+ADTN.US,D,20221228,000000,18.34,18.73,18.1,18.25,385809,0
+ADTN.US,D,20221229,000000,18.22,18.84,18.2,18.79,328910,0
+ADTN.US,D,20221230,000000,18.67,18.98,18.59,18.79,286508,0
+ADTN.US,D,20230103,000000,18.71,19.22,18.65,18.83,347881,0
+ADTN.US,D,20230104,000000,18.95,19.47,18.94,19.09,395299,0
+ADTN.US,D,20230105,000000,19.08,19.08,18.34,18.35,359690,0
+ADTN.US,D,20230106,000000,18.66,19.29,18.45,19.15,373037,0
+ADTN.US,D,20230109,000000,19.97,19.97,19.31,19.46,388443,0
+ADTN.US,D,20230110,000000,19.64,19.84,19.32,19.7,492848,0
+ADTN.US,D,20230111,000000,19.7,19.74,19.07,19.25,430667,0
+ADTN.US,D,20230112,000000,20.2,20.21,19.47,19.85,518006,0
+ADTN.US,D,20230113,000000,19.72,19.96,19.49,19.85,415256,0
+ADTN.US,D,20230117,000000,19.88,20.11,19.495,19.54,417852,0
+ADTN.US,D,20230118,000000,19.64,19.66,18.88,19.03,452729,0
+ADTN.US,D,20230119,000000,18.89,19.16,18.84,18.94,470385,0
+ADTN.US,D,20230120,000000,19.09,19.09,18.02,18.36,783927,0
+ADTN.US,D,20230123,000000,18.2,18.88,18.2,18.33,492475,0
+ADTN.US,D,20230124,000000,17.9,18.45,17.73,18.42,372524,0
+ADTN.US,D,20230125,000000,18.07,18.1,17.78,17.93,639970,0
+ADTN.US,D,20230126,000000,18.14,18.79,17.9753,18.76,490014,0
+ADTN.US,D,20230127,000000,18.48,18.75,18.26,18.67,397442,0
+ADTN.US,D,20230130,000000,18.53,18.97,18.52,18.7,456736,0
+ADTN.US,D,20230131,000000,18.67,18.98,18.63,18.87,505314,0
+ADTN.US,D,20230201,000000,18.66,18.895,18.3,18.4,715883,0
+ADTN.US,D,20230202,000000,18.61,19.2,18.155,18.61,842167,0
+ADTN.US,D,20230203,000000,18.42,18.67,18.02,18.16,452302,0
+ADTN.US,D,20230206,000000,18.09,18.21,17.42,17.55,615555,0
+ADTN.US,D,20230207,000000,17.5,17.575,16.78,17.44,1018684,0
+ADTN.US,D,20230208,000000,17.4,17.53,17.12,17.48,475649,0
+ADTN.US,D,20230209,000000,17.73,17.77,17.06,17.09,474971,0
+ADTN.US,D,20230210,000000,16.95,17.28,16.7802,17.17,511897,0
+ADTN.US,D,20230213,000000,17.08,17.6,17.02,17.59,373658,0
+ADTN.US,D,20230214,000000,17.03,17.61,16.93,17.27,541854,0
+ADTN.US,D,20230215,000000,17.06,17.74,17.04,17.49,511173,0
+ADTN.US,D,20230216,000000,17.3,17.56,17.24,17.29,522304,0
+ADTN.US,D,20230217,000000,17.33,17.33,16.96,16.99,811850,0
+ADTN.US,D,20230221,000000,17.24,17.24,15.5,16.53,1819329,0
+ADTN.US,D,20230222,000000,16.51,17.06,16.4,16.93,869973,0
+ADTN.US,D,20230223,000000,17.03,17.79,17.03,17.61,685298,0
+ADTN.US,D,20230224,000000,17.56,17.99,17.24,17.32,761713,0
+ADTN.US,D,20230227,000000,17.49,17.7,17.29,17.49,470011,0
+ADTN.US,D,20230228,000000,17.38,17.71,17.35,17.45,509462,0
+ADTN.US,D,20230301,000000,17.44,17.58,16.57,16.61,546363,0
+ADTN.US,D,20230302,000000,16.56,16.7997,16.38,16.66,368443,0
+ADTN.US,D,20230303,000000,16.8,16.97,16.56,16.8,314568,0
+ADTN.US,D,20230306,000000,16.83,16.98,16.5,16.56,497381,0
+ADTN.US,D,20230307,000000,16.56,16.58,16.14,16.22,268645,0
+ADTN.US,D,20230308,000000,16.25,16.84,16.25,16.78,435215,0
+ADTN.US,D,20230309,000000,16.71,17,16.25,16.28,401128,0
+ADTN.US,D,20230310,000000,16.38,16.41,15.63,15.88,382130,0
+ADTN.US,D,20230313,000000,15.54,15.64,15.065,15.32,587963,0
+ADTN.US,D,20230314,000000,15.77,15.78,15.23,15.52,456413,0
+ADTN.US,D,20230315,000000,15.15,15.47,15.115,15.34,572140,0
+ADTN.US,D,20230316,000000,15.21,15.65,15.07,15.59,337082,0
+ADTN.US,D,20230317,000000,15.54,15.54,15.26,15.37,1122971,0
+ADTN.US,D,20230320,000000,15.54,15.79,15.43,15.48,311250,0
+ADTN.US,D,20230321,000000,15.75,16.09,15.75,15.96,687866,0
+ADTN.US,D,20230322,000000,15.87,15.87,14.8,14.81,526463,0
+ADTN.US,D,20230323,000000,14.98,15.74,14.858,15.65,694478,0
+ADTN.US,D,20230324,000000,15.3,15.82,15.185,15.78,488890,0
+ADTN.US,D,20230327,000000,15.91,15.91,15.51,15.68,332371,0
+ADTN.US,D,20230328,000000,15.41,15.69,15.37,15.53,329959,0
+ADTN.US,D,20230329,000000,15.61,15.7,15.48,15.65,405422,0
+ADTN.US,D,20230330,000000,15.74,15.955,15.49,15.57,342706,0
+ADTN.US,D,20230331,000000,15.63,15.88,15.6201,15.86,474395,0
+ADTN.US,D,20230403,000000,15.725,15.89,15.29,15.51,343524,0
+ADTN.US,D,20230404,000000,15.36,15.46,15.17,15.3,335827,0
+ADTN.US,D,20230405,000000,15.28,15.28,15,15.2,268687,0
+ADTN.US,D,20230406,000000,14.9,15.14,14.82,14.9,318837,0
+ADTN.US,D,20230410,000000,14.8,15.22,14.76,15.11,875293,0
+ADTN.US,D,20230411,000000,11.28,11.705,10.62,11.51,5745780,0
+ADTN.US,D,20230412,000000,11.42,11.44,10.58,10.6,2962862,0
+ADTN.US,D,20230413,000000,10.64,10.98,10.42,10.73,1709309,0
+ADTN.US,D,20230414,000000,10.84,10.84,10.2402,10.33,847671,0
+ADTN.US,D,20230417,000000,10.28,10.32,9.94,9.95,1498964,0
+ADTN.US,D,20230418,000000,10.05,10.18,9.79,9.8,1288707,0
+ADTN.US,D,20230419,000000,9.75,9.82,9.6,9.74,955061,0
+ADTN.US,D,20230420,000000,9.62,9.68,9.415,9.45,926793,0
+ADTN.US,D,20230421,000000,9.48,9.63,9.33,9.59,766007,0
+ADTN.US,D,20230424,000000,9.59,9.635,9.41,9.45,774456,0
+ADTN.US,D,20230425,000000,9.36,9.4521,9.09,9.1,865186,0
+ADTN.US,D,20230426,000000,9.12,9.275,8.97,9.05,1044069,0
+ADTN.US,D,20230427,000000,9.07,9.1,8.88,8.93,1143770,0
+ADTN.US,D,20230428,000000,8.96,9.17,8.95,9.12,760624,0
+ADTN.US,D,20230501,000000,9.11,9.17,8.955,9.12,670504,0
+ADTN.US,D,20230502,000000,9.06,9.085,8.73,8.8,958907,0
+ADTN.US,D,20230503,000000,8.72,8.97,8.66,8.72,915900,0
+ADTN.US,D,20230504,000000,8.604,8.79,8.59,8.71,651011,0
+ADTN.US,D,20230505,000000,8.7,8.82,8.66,8.75,980675,0
+ADTN.US,D,20230508,000000,8.79,8.79,8.6095,8.62,828092,0
+ADTN.US,D,20230509,000000,8.32,8.88,7.9,8.8,2093461,0
+ADTN.US,D,20230510,000000,8.81,8.98,8.56,8.59,1263937,0
+ADTN.US,D,20230511,000000,8.59,8.59,8.25,8.26,901029,0
+ADTN.US,D,20230512,000000,8.28,8.3953,8.19,8.39,929644,0
+ADTN.US,D,20230515,000000,8.39,8.73,8.35,8.7,960260,0
+ADTN.US,D,20230516,000000,8.63,8.73,8.4895,8.58,703834,0
+ADTN.US,D,20230517,000000,8.67,8.775,8.51,8.7,692222,0
+ADTN.US,D,20230518,000000,8.63,8.76,8.51,8.7,630780,0
+ADTN.US,D,20230519,000000,8.795,8.94,8.75,8.77,848704,0
+ADTN.US,D,20230522,000000,8.68,9.17,8.645,9.11,737133,0
+ADTN.US,D,20230523,000000,9.01,9.23,8.968,9.13,711339,0
+ADTN.US,D,20230524,000000,9.09,9.19,8.74,8.75,767773,0
+ADTN.US,D,20230525,000000,8.78,9,8.56,8.67,792865,0
+ADTN.US,D,20230526,000000,8.87,9.15,8.74,9.05,794595,0
+ADTN.US,D,20230530,000000,9.09,9.24,8.8,8.81,646072,0
+ADTN.US,D,20230531,000000,8.74,8.99,8.68,8.91,2474925,0
+ADTN.US,D,20230601,000000,8.83,8.84,8.565,8.72,739879,0
+ADTN.US,D,20230602,000000,8.8,8.99,8.745,8.97,892929,0
+ADTN.US,D,20230605,000000,8.86,8.915,8.77,8.84,670420,0
+ADTN.US,D,20230606,000000,8.735,9.17,8.705,9.14,682789,0
+ADTN.US,D,20230607,000000,9.17,9.61,9.12,9.38,1307947,0
+ADTN.US,D,20230608,000000,9.38,9.455,9.085,9.26,956447,0
+ADTN.US,D,20230609,000000,9.31,9.5,9.27,9.42,912768,0
+ADTN.US,D,20230612,000000,9.4,9.9299,9.4,9.89,1363422,0
+ADTN.US,D,20230613,000000,9.94,10.43,9.94,10.35,1522863,0
+ADTN.US,D,20230614,000000,10.29,10.62,10.26,10.55,1745496,0
+ADTN.US,D,20230615,000000,10.53,10.94,10.5,10.91,1322753,0
+ADTN.US,D,20230616,000000,11.01,11.02,10.32,10.74,2669384,0
+ADTN.US,D,20230620,000000,10.52,10.745,10.455,10.53,726524,0
+ADTN.US,D,20230621,000000,10.41,10.44,10.18,10.29,680217,0
+ADTN.US,D,20230622,000000,10.29,10.305,10.08,10.13,861827,0
+ADTN.US,D,20230623,000000,10.02,10.08,9.765,9.99,3541622,0
+ADTN.US,D,20230626,000000,10.12,10.22,9.94,10.03,698207,0
+ADTN.US,D,20230627,000000,10.05,10.32,9.92,10.3,799697,0
+ADTN.US,D,20230628,000000,10.32,10.495,10.03,10.47,655718,0
+ADTN.US,D,20230629,000000,10.5,10.75,10.44,10.56,733751,0
+ADTN.US,D,20230630,000000,10.67,10.7091,10.48,10.53,684742,0
+ADTN.US,D,20230703,000000,10.57,10.67,10.55,10.59,270628,0
+ADTN.US,D,20230705,000000,10.52,10.59,10.41,10.57,730122,0
+ADTN.US,D,20230706,000000,10.46,10.49,10.215,10.35,441910,0
+ADTN.US,D,20230707,000000,10.37,10.695,10.37,10.59,502283,0
+ADTN.US,D,20230710,000000,10.57,10.625,10.35,10.43,606896,0
+ADTN.US,D,20230711,000000,10.42,10.5,10.18,10.44,581835,0
+ADTN.US,D,20230712,000000,10.71,10.79,10.575,10.78,803397,0
+ADTN.US,D,20230713,000000,10.88,10.96,10.555,10.93,690553,0
+ADTN.US,D,20230714,000000,10.78,10.85,10.12,10.31,1173424,0
+ADTN.US,D,20230717,000000,10.31,10.43,10.22,10.3,550633,0
+ADTN.US,D,20230718,000000,10.28,10.445,10.1,10.43,594926,0
+ADTN.US,D,20230719,000000,10.46,10.6,10.21,10.22,740039,0
+ADTN.US,D,20230720,000000,10.25,10.37,10.1,10.22,637784,0
+ADTN.US,D,20230721,000000,10.35,10.56,10.08,10.09,572800,0
+ADTN.US,D,20230724,000000,10.16,10.31,10.09,10.26,500564,0
+ADTN.US,D,20230725,000000,10.28,10.34,10.085,10.16,597321,0
+ADTN.US,D,20230726,000000,10.19,10.305,10.075,10.15,457556,0
+ADTN.US,D,20230727,000000,10.27,10.2701,9.9,9.91,605896,0
+ADTN.US,D,20230728,000000,9.98,10.04,9.76,9.78,601034,0
+ADTN.US,D,20230731,000000,9.8,9.94,9.73,9.73,700609,0
+ADTN.US,D,20230801,000000,9.7,9.86,9.625,9.73,806625,0
+ADTN.US,D,20230802,000000,9.63,9.64,9.37,9.39,852034,0
+ADTN.US,D,20230803,000000,9.29,9.29,8.91,8.96,827015,0
+ADTN.US,D,20230804,000000,8.99,9.225,8.915,9.05,1578492,0
+ADTN.US,D,20230807,000000,7.1,7.5,7,7.31,3628795,0
+ADTN.US,D,20230808,000000,7.25,7.65,7,7.58,1726096,0
+ADTN.US,D,20230809,000000,7.54,7.57,7.17,7.55,2189517,0
+ADTN.US,D,20230810,000000,7.61,7.955,7.57,7.65,1036623,0
+ADTN.US,D,20230811,000000,7.58,8.05,7.46,8.04,970481,0
+ADTN.US,D,20230814,000000,8.04,8.33,7.86,8.09,794925,0
+ADTN.US,D,20230815,000000,8,8.19,7.94,8.13,673815,0
+ADTN.US,D,20230816,000000,8.1,8.2,7.905,8.09,760720,0
+ADTN.US,D,20230817,000000,8.1,8.3,8.07,8.16,755664,0
+ADTN.US,D,20230818,000000,7.96,8.25,7.94,8.14,664022,0
+ADTN.US,D,20230821,000000,8.15,8.19,8.015,8.06,603577,0
+ADTN.US,D,20230822,000000,8.13,8.3,8.06,8.17,1035897,0
+ADTN.US,D,20230823,000000,8.21,8.24,8.1,8.15,434322,0
+ADTN.US,D,20230824,000000,8.13,8.17,7.99,8.13,868254,0
+ADTN.US,D,20230825,000000,8.14,8.24,8.035,8.06,479772,0
+ADTN.US,D,20230828,000000,8.05,8.27,7.999,8.03,614928,0
+ADTN.US,D,20230829,000000,8.09,8.19,7.98,8.12,378218,0
+ADTN.US,D,20230830,000000,8.1,8.46,8.09,8.43,474728,0
+ADTN.US,D,20230831,000000,8.44,8.81,8.44,8.55,956132,0
+ADTN.US,D,20230901,000000,8.6,8.755,8.51,8.64,620568,0
+ADTN.US,D,20230905,000000,8.58,8.65,8.35,8.37,760158,0
+ADTN.US,D,20230906,000000,8.31,8.61,8.29,8.35,475206,0
+ADTN.US,D,20230907,000000,8.31,8.37,8.03,8.13,677126,0
+ADTN.US,D,20230908,000000,8.19,8.19,8.03,8.13,559048,0
+ADTN.US,D,20230911,000000,8.17,8.205,7.9516,8.09,612105,0
+ADTN.US,D,20230912,000000,8.1,8.19,8,8.08,905721,0
+ADTN.US,D,20230913,000000,8.05,8.1,7.98,8.08,686427,0
+ADTN.US,D,20230914,000000,8.11,8.24,8.09,8.09,664716,0
+ADTN.US,D,20230915,000000,8.1,8.27,8.02,8.24,2318172,0
+ADTN.US,D,20230918,000000,8.23,8.37,8.08,8.21,912389,0
+ADTN.US,D,20230919,000000,8.21,8.34,8.13,8.27,669234,0
+ADTN.US,D,20230920,000000,8.27,8.35,8.13,8.13,468307,0
+ADTN.US,D,20230921,000000,8.09,8.2,8.01,8.11,551249,0
+ADTN.US,D,20230922,000000,8.14,8.31,8.04,8.26,1189619,0
+ADTN.US,D,20230925,000000,8.24,8.41,8.22,8.38,610790,0
+ADTN.US,D,20230926,000000,8.33,8.36,8.07,8.08,625210,0
+ADTN.US,D,20230927,000000,8.15,8.18,7.9746,8.06,626327,0
+ADTN.US,D,20230928,000000,8.09,8.315,8.03,8.22,960598,0
+ADTN.US,D,20230929,000000,8.31,8.505,8.22,8.23,628570,0
+ADTN.US,D,20231002,000000,8.23,8.555,8.2,8.47,680935,0
+ADTN.US,D,20231003,000000,8.38,8.4,8,8.05,598703,0
+ADTN.US,D,20231004,000000,8.05,8.12,7.84,8.09,593084,0
+ADTN.US,D,20231005,000000,8.01,8.07,7.59,7.8,989684,0
+ADTN.US,D,20231006,000000,7.73,7.88,7.565,7.84,932477,0
+ADTN.US,D,20231009,000000,7.75,7.94,7.71,7.92,439841,0
+ADTN.US,D,20231010,000000,7.88,8.02,7.725,7.8,788968,0
+ADTN.US,D,20231011,000000,7.83,7.92,7.753,7.91,528079,0
+ADTN.US,D,20231012,000000,7.95,7.95,7.5,7.65,1221777,0
+ADTN.US,D,20231013,000000,7.64,7.85,7.26,7.3,672146,0
+ADTN.US,D,20231016,000000,7.33,7.73,7.325,7.71,847554,0
+ADTN.US,D,20231017,000000,7.52,7.62,7.22,7.49,995155,0
+ADTN.US,D,20231018,000000,7.4,7.4069,7.04,7.04,769775,0
+ADTN.US,D,20231019,000000,7.03,7.18,7,7.06,687596,0
+ADTN.US,D,20231020,000000,7.08,7.27,6.995,7.21,832941,0
+ADTN.US,D,20231023,000000,7.15,7.2,6.85,6.86,692522,0
+ADTN.US,D,20231024,000000,6.86,6.89,6.68,6.76,747845,0
+ADTN.US,D,20231025,000000,6.7,6.87,6.68,6.8,372965,0
+ADTN.US,D,20231026,000000,6.79,6.87,6.5813,6.63,664071,0
+ADTN.US,D,20231027,000000,6.64,6.72,6.36,6.38,709256,0
+ADTN.US,D,20231030,000000,6.43,6.59,6.28,6.31,705560,0
+ADTN.US,D,20231031,000000,6.36,6.665,6.345,6.57,588799,0
+ADTN.US,D,20231101,000000,6.54,6.77,6.47,6.72,723854,0
+ADTN.US,D,20231102,000000,6.88,7.02,6.73,7.01,741951,0
+ADTN.US,D,20231103,000000,7.18,7.37,7.13,7.29,904822,0
+ADTN.US,D,20231106,000000,7.34,7.435,7.215,7.33,778490,0
+ADTN.US,D,20231107,000000,5.32,5.625,5.0801,5.39,4546047,0
+ADTN.US,D,20231108,000000,5.36,5.59,5.26,5.28,1396313,0
+ADTN.US,D,20231109,000000,5.31,5.36,4.99,5.01,1794127,0
+ADTN.US,D,20231110,000000,5.01,5.47,4.91,5.43,1283434,0
+ADTN.US,D,20231113,000000,5.36,5.53,5.225,5.47,927769,0
+ADTN.US,D,20231114,000000,5.61,5.77,5.43,5.53,1267102,0
+ADTN.US,D,20231115,000000,5.52,5.675,5.46,5.51,1076106,0
+ADTN.US,D,20231116,000000,5.45,5.48,5.21,5.37,847631,0
+ADTN.US,D,20231117,000000,5.4,5.61,5.36,5.55,839508,0
+ADTN.US,D,20231120,000000,5.31,5.66,5.29,5.62,955666,0
+ADTN.US,D,20231121,000000,5.55,5.615,5.35,5.36,959090,0
+ADTN.US,D,20231122,000000,5.38,5.56,5.33,5.39,755748,0
+ADTN.US,D,20231124,000000,5.41,5.44,5.33,5.41,271139,0
+ADTN.US,D,20231127,000000,5.35,5.35,5.205,5.3,1494102,0
+ADTN.US,D,20231128,000000,5.31,5.465,5.145,5.35,1149984,0
+ADTN.US,D,20231129,000000,5.4,5.61,5.35,5.39,1198836,0
+ADTN.US,D,20231130,000000,5.45,5.49,5.205,5.23,1217491,0
+ADTN.US,D,20231201,000000,5.2,5.575,5.195,5.52,1131153,0
+ADTN.US,D,20231204,000000,5.54,6.17,5.53,6.1,1677592,0
+ADTN.US,D,20231205,000000,6.08,6.23,5.985,6.04,811435,0
+ADTN.US,D,20231206,000000,6.13,6.29,6.06,6.08,1044474,0
+ADTN.US,D,20231207,000000,6.14,6.25,6.0304,6.13,693325,0
+ADTN.US,D,20231208,000000,6.11,6.24,6.03,6.11,1393955,0
+ADTN.US,D,20231211,000000,6.17,6.33,6.1,6.23,1417674,0
+ADTN.US,D,20231212,000000,6.29,6.29,5.99,6.2,772303,0
+ADTN.US,D,20231213,000000,6.2,6.59,6.13,6.55,1885749,0
+ADTN.US,D,20231214,000000,6.75,7.155,6.71,7.09,1604541,0
+ADTN.US,D,20231215,000000,7.13,7.33,7.025,7.1,4134115,0
+ADTN.US,D,20231218,000000,7.16,7.16,6.8301,6.92,1182221,0
+ADTN.US,D,20231219,000000,6.98,7.12,6.95,7.04,1032453,0
+ADTN.US,D,20231220,000000,7.04,7.205,6.91,6.92,830593,0
+ADTN.US,D,20231221,000000,6.98,7.1,6.875,7.07,750896,0
+ADTN.US,D,20231222,000000,7.16,7.24,7.06,7.15,447259,0
+ADTN.US,D,20231226,000000,7.15,7.37,7.13,7.33,389065,0
+ADTN.US,D,20231227,000000,7.37,7.42,7.21,7.3,597779,0
+ADTN.US,D,20231228,000000,7.28,7.44,7.28,7.4,539499,0
+ADTN.US,D,20231229,000000,7.4,7.41,7.235,7.34,517509,0
+ADTN.US,D,20240102,000000,7.33,7.661,7.25,7.43,921840,0
+ADTN.US,D,20240103,000000,7.36,7.36,7.09,7.14,668663,0
+ADTN.US,D,20240104,000000,7.17,7.235,7.03,7.22,600838,0
+ADTN.US,D,20240105,000000,7.15,7.25,7.09,7.16,656367,0
+ADTN.US,D,20240108,000000,7.15,7.42,7.11,7.39,467229,0
+ADTN.US,D,20240109,000000,7.27,7.355,7.21,7.3,1051462,0
+ADTN.US,D,20240110,000000,7.3,7.41,7.19,7.41,477202,0
+ADTN.US,D,20240111,000000,7.36,7.405,7.14,7.2,552054,0
+ADTN.US,D,20240112,000000,7.31,7.425,7.11,7.14,526694,0
+ADTN.US,D,20240116,000000,7.05,7.32,7.05,7.29,734435,0
+ADTN.US,D,20240117,000000,7.14,7.17,6.865,6.96,708509,0
+ADTN.US,D,20240118,000000,7.05,7.11,6.87,7.04,505480,0
+ADTN.US,D,20240119,000000,7.08,7.08,6.89,7.03,366971,0
+ADTN.US,D,20240122,000000,7.1,7.21,7.015,7.12,892105,0
+ADTN.US,D,20240123,000000,7.21,7.22,6.765,7.03,735239,0
+ADTN.US,D,20240124,000000,7.1,7.12,6.875,6.91,516736,0
+ADTN.US,D,20240125,000000,7.1,7.12,6.97,7.06,452249,0
+ADTN.US,D,20240126,000000,7.12,7.18,6.945,6.95,262179,0
+ADTN.US,D,20240129,000000,6.91,7.21,6.9,7.2,414913,0
+ADTN.US,D,20240130,000000,7,7.065,6.41,6.43,956157,0
+ADTN.US,D,20240131,000000,6.46,6.56,6.25,6.265,986274,0
+ADTN.US,D,20240201,000000,6.26,6.7298,6.26,6.7,1019403,0
+ADTN.US,D,20240202,000000,6.59,6.755,6.53,6.7,663221,0
+ADTN.US,D,20240205,000000,6.6,6.67,6.53,6.57,601629,0
+ADTN.US,D,20240206,000000,6.56,6.62,6.53,6.56,578261,0
+ADTN.US,D,20240207,000000,6.59,6.59,6.35,6.38,578793,0
+ADTN.US,D,20240208,000000,6.4,6.535,6.25,6.4,760244,0
+ADTN.US,D,20240209,000000,6.4,6.43,6.11,6.35,1090042,0
+ADTN.US,D,20240212,000000,6.49,6.83,6.42,6.8,977774,0
+ADTN.US,D,20240213,000000,6.58,6.67,6.14,6.2,745488,0
+ADTN.US,D,20240214,000000,6.27,6.495,6.195,6.43,558150,0
+ADTN.US,D,20240215,000000,6.48,6.635,6.39,6.57,749303,0
+ADTN.US,D,20240216,000000,6.47,6.58,6.455,6.47,530102,0
+ADTN.US,D,20240220,000000,6.34,6.405,6.24,6.36,554000,0
+ADTN.US,D,20240221,000000,6.31,6.33,6.01,6.14,671452,0
+ADTN.US,D,20240222,000000,6.13,6.25,6.06,6.17,613979,0
+ADTN.US,D,20240223,000000,6.16,6.175,6.05,6.11,711315,0
+ADTN.US,D,20240226,000000,6.05,6.33,6.05,6.31,1002364,0
+ADTN.US,D,20240227,000000,6.13,6.605,5.78,6.24,1191322,0
+ADTN.US,D,20240228,000000,6.13,6.13,5.9,5.91,1046141,0
+ADTN.US,D,20240229,000000,6.07,6.09,5.655,5.69,1947055,0
+ADTN.US,D,20240301,000000,5.63,5.84,5.425,5.81,1443208,0
+ADTN.US,D,20240304,000000,5.84,6.15,5.75,6.05,1038595,0
+ADTN.US,D,20240305,000000,5.98,6.185,5.755,6.01,817351,0
+ADTN.US,D,20240306,000000,6.09,6.285,6,6.2,491128,0
+ADTN.US,D,20240307,000000,6.24,6.3501,6.165,6.31,629993,0
+ADTN.US,D,20240308,000000,6.36,6.485,6.1,6.11,549666,0
+ADTN.US,D,20240311,000000,6.06,6.18,6.04,6.08,463140,0
+ADTN.US,D,20240312,000000,6.1,6.17,5.87,5.89,578882,0
+ADTN.US,D,20240313,000000,5.84,5.85,5.54,5.55,963005,0
+ADTN.US,D,20240314,000000,5.5,5.62,5.35,5.44,954846,0
+ADTN.US,D,20240315,000000,5.45,5.61,5.425,5.57,1918671,0
+ADTN.US,D,20240318,000000,5.47,5.58,5.32,5.33,1157276,0
+ADTN.US,D,20240319,000000,5.3,5.42,5.21,5.41,913219,0
+ADTN.US,D,20240320,000000,5.37,5.47,5.255,5.45,694435,0
+ADTN.US,D,20240321,000000,5.5,5.58,5.41,5.46,772717,0
+ADTN.US,D,20240322,000000,5.46,5.48,5.265,5.33,622073,0
+ADTN.US,D,20240325,000000,5.32,5.38,5.245,5.31,480245,0
+ADTN.US,D,20240326,000000,5.35,5.35,5.19,5.2,595761,0
+ADTN.US,D,20240327,000000,5.28,5.35,5.25,5.32,465326,0
+ADTN.US,D,20240328,000000,5.32,5.49,5.32,5.44,662621,0
+ADTN.US,D,20240401,000000,5.47,5.695,5.4,5.5,610197,0
+ADTN.US,D,20240402,000000,5.45,5.46,5.2,5.22,633815,0
+ADTN.US,D,20240403,000000,5.22,5.35,5.145,5.34,591695,0
+ADTN.US,D,20240404,000000,5.38,5.555,5.12,5.13,815619,0
+ADTN.US,D,20240405,000000,5.12,5.1496,5.02,5.03,678748,0
+ADTN.US,D,20240408,000000,5.08,5.0902,4.985,5.05,652860,0
+ADTN.US,D,20240409,000000,5.08,5.255,5.05,5.13,643993,0
+ADTN.US,D,20240410,000000,5,5.05,4.855,4.94,995762,0
+ADTN.US,D,20240411,000000,4.95,5.03,4.875,4.95,583308,0
+ADTN.US,D,20240412,000000,4.91,4.93,4.7,4.72,800139,0
+ADTN.US,D,20240415,000000,4.74,4.82,4.61,4.68,1095550,0
+ADTN.US,D,20240416,000000,4.62,4.73,4.61,4.63,728110,0
+ADTN.US,D,20240417,000000,4.65,4.82,4.6362,4.65,577342,0
+ADTN.US,D,20240418,000000,4.63,4.79,4.595,4.73,529558,0
+ADTN.US,D,20240419,000000,4.69,4.82,4.64,4.69,663659,0
+ADTN.US,D,20240422,000000,4.7,4.77,4.68,4.74,440338,0
+ADTN.US,D,20240423,000000,4.71,4.855,4.671,4.78,575596,0
+ADTN.US,D,20240424,000000,4.75,4.81,4.705,4.75,478559,0
+ADTN.US,D,20240425,000000,4.72,4.72,4.53,4.57,483612,0
+ADTN.US,D,20240426,000000,4.6,4.6,4.425,4.43,532378,0
+ADTN.US,D,20240429,000000,4.46,4.59,4.46,4.54,431937,0
+ADTN.US,D,20240430,000000,4.47,4.5,4.35,4.38,619953,0
+ADTN.US,D,20240501,000000,4.36,4.65,4.34,4.53,524494,0
+ADTN.US,D,20240502,000000,4.54,4.62,4.54,4.62,482861,0
+ADTN.US,D,20240503,000000,4.68,4.93,4.645,4.74,514432,0
+ADTN.US,D,20240506,000000,4.71,4.805,4.67,4.71,733395,0
+ADTN.US,D,20240507,000000,5.09,5.73,4.76,5.39,2913452,0
+ADTN.US,D,20240508,000000,5.4,5.71,5.38,5.47,1096298,0
+ADTN.US,D,20240509,000000,5.45,5.49,5.335,5.37,754543,0
+ADTN.US,D,20240510,000000,5.41,5.495,5.26,5.46,715284,0
+ADTN.US,D,20240513,000000,5.52,5.66,5.495,5.54,903205,0
+ADTN.US,D,20240514,000000,5.59,5.85,5.59,5.83,709394,0
+ADTN.US,D,20240515,000000,5.85,5.865,5.34,5.38,1182575,0
+ADTN.US,D,20240516,000000,5.4,5.51,5.315,5.37,586083,0
+ADTN.US,D,20240517,000000,5.38,5.39,5.145,5.27,737122,0
+ADTN.US,D,20240520,000000,5.25,5.446,5.2101,5.27,606142,0
+ADTN.US,D,20240521,000000,5.26,5.345,5.19,5.34,426673,0
+ADTN.US,D,20240522,000000,5.35,5.405,5.295,5.33,565733,0
+ADTN.US,D,20240523,000000,5.32,5.32,5.12,5.22,785837,0
+ADTN.US,D,20240524,000000,5.23,5.305,5.17,5.27,530832,0
+ADTN.US,D,20240528,000000,5.33,5.71,5.25,5.66,865248,0
+ADTN.US,D,20240529,000000,5.54,5.61,5.385,5.55,792683,0
+ADTN.US,D,20240530,000000,5.64,5.64,5.4409,5.57,653025,0
+ADTN.US,D,20240531,000000,5.61,5.66,5.48,5.55,2494934,0
+ADTN.US,D,20240603,000000,5.57,5.625,5.365,5.6,696642,0
+ADTN.US,D,20240604,000000,5.57,5.57,5.345,5.41,806150,0
+ADTN.US,D,20240605,000000,5.48,5.63,5.325,5.35,665187,0
+ADTN.US,D,20240606,000000,5.28,5.405,5.25,5.32,1369278,0
+ADTN.US,D,20240607,000000,5.27,5.39,5.25,5.34,1530743,0
+ADTN.US,D,20240610,000000,5.17,5.17,4.64,5.04,4664184,0
+ADTN.US,D,20240611,000000,5,5.12,4.905,5.12,1638935,0
+ADTN.US,D,20240612,000000,5.28,5.435,5.2,5.22,1264326,0
+ADTN.US,D,20240613,000000,5.23,5.25,5.035,5.07,1723228,0
+ADTN.US,D,20240614,000000,5,5.04,4.89,5.03,1186745,0
+ADTN.US,D,20240617,000000,5,5.06,4.72,4.93,1511844,0
+ADTN.US,D,20240618,000000,4.96,5,4.85,4.97,1236360,0
+ADTN.US,D,20240620,000000,4.97,5.21,4.92,5.2,1548999,0
+ADTN.US,D,20240621,000000,5.21,5.69,5.21,5.29,15360452,0
+ADTN.US,D,20240624,000000,5.35,5.47,5.06,5.13,1487022,0
+ADTN.US,D,20240625,000000,5.1,5.15,4.87,4.92,1896044,0
+ADTN.US,D,20240626,000000,4.89,4.97,4.815,4.82,1440034,0
+ADTN.US,D,20240627,000000,4.86,5,4.77,4.99,1001998,0
+ADTN.US,D,20240628,000000,5.05,5.395,5.05,5.26,2458228,0
+ADTN.US,D,20240701,000000,5.28,5.35,5.1,5.12,1212348,0
+ADTN.US,D,20240702,000000,5.12,5.14,5.02,5.13,571623,0
+ADTN.US,D,20240703,000000,5.13,5.15,5.07,5.12,443793,0
+ADTN.US,D,20240705,000000,5.17,5.205,5.079,5.19,573123,0
+ADTN.US,D,20240708,000000,5.26,5.4,5.21,5.23,548175,0
+ADTN.US,D,20240709,000000,5.19,5.235,5.11,5.2,549407,0
+ADTN.US,D,20240710,000000,5.23,5.27,5.1,5.24,404359,0
+ADTN.US,D,20240711,000000,5.29,5.51,5.29,5.5,640811,0
+ADTN.US,D,20240712,000000,5.55,5.845,5.5027,5.78,668674,0
+ADTN.US,D,20240715,000000,5.81,5.94,5.685,5.9,634471,0
+ADTN.US,D,20240716,000000,6.01,6.23,5.975,6.23,1311051,0
+ADTN.US,D,20240717,000000,6.16,6.435,6.09,6.35,900736,0
+ADTN.US,D,20240718,000000,6.32,6.49,6.195,6.2,963465,0
+ADTN.US,D,20240719,000000,6.2,6.275,6.075,6.23,490881,0
+ADTN.US,D,20240722,000000,6.22,6.27,5.925,6.17,675406,0
+ADTN.US,D,20240723,000000,6.09,6.15,5.99,6.09,544613,0
+ADTN.US,D,20240724,000000,6.04,6.175,5.97,6.13,487401,0
+ADTN.US,D,20240725,000000,6.15,6.32,6.095,6.13,700781,0
+ADTN.US,D,20240726,000000,6.26,6.53,6.13,6.48,884757,0
+ADTN.US,D,20240729,000000,6.48,6.505,6.32,6.44,552424,0
+ADTN.US,D,20240730,000000,6.5,6.77,6.45,6.73,891803,0
+ADTN.US,D,20240731,000000,6.76,6.9197,6.585,6.77,931639,0
+ADTN.US,D,20240801,000000,6.76,6.7999,6.32,6.42,615831,0
+ADTN.US,D,20240802,000000,6.22,6.24,5.92,6.08,776939,0
+ADTN.US,D,20240805,000000,5.78,5.875,5.61,5.76,807826,0
+ADTN.US,D,20240806,000000,5.32,5.485,4.62,4.68,2329922,0
+ADTN.US,D,20240807,000000,4.73,4.965,4.63,4.7,1227339,0
+ADTN.US,D,20240808,000000,4.77,4.93,4.73,4.9,835173,0
+ADTN.US,D,20240809,000000,4.89,4.92,4.715,4.78,649933,0
+ADTN.US,D,20240812,000000,4.83,4.83,4.665,4.71,382943,0
+ADTN.US,D,20240813,000000,4.72,4.91,4.71,4.87,503365,0
+ADTN.US,D,20240814,000000,4.86,4.87,4.725,4.75,415394,0
+ADTN.US,D,20240815,000000,4.94,5.17,4.9,5.15,595058,0
+ADTN.US,D,20240816,000000,5.16,5.39,5.16,5.32,509094,0
+ADTN.US,D,20240819,000000,5.37,5.54,5.32,5.43,615922,0
+ADTN.US,D,20240820,000000,5.43,5.445,5.325,5.42,299293,0
+ADTN.US,D,20240821,000000,5.41,5.49,5.33,5.44,317657,0
+ADTN.US,D,20240822,000000,5.39,5.41,5.28,5.29,293966,0
+ADTN.US,D,20240823,000000,5.36,5.6,5.34,5.59,425944,0
+ADTN.US,D,20240826,000000,5.53,5.595,5.454,5.51,396880,0
+ADTN.US,D,20240827,000000,5.48,5.48,5.345,5.35,235369,0
+ADTN.US,D,20240828,000000,5.33,5.435,5.31,5.39,252912,0
+ADTN.US,D,20240829,000000,5.43,5.865,5.36,5.73,499524,0
+ADTN.US,D,20240830,000000,5.73,5.73,5.52,5.58,461804,0
+ADTN.US,D,20240903,000000,5.56,5.61,5.39,5.39,307157,0
+ADTN.US,D,20240904,000000,5.38,5.4,5.2,5.21,585964,0
+ADTN.US,D,20240905,000000,5.22,5.27,5.09,5.19,390307,0
+ADTN.US,D,20240906,000000,5.2,5.21,5.02,5.05,412944,0
+ADTN.US,D,20240909,000000,5.03,5.17,5,5.03,272897,0
+ADTN.US,D,20240910,000000,5.02,5.02,4.925,4.99,356110,0
+ADTN.US,D,20240911,000000,5,5.19,4.965,5.18,420815,0
+ADTN.US,D,20240912,000000,5.2,5.335,5.115,5.25,299980,0
+ADTN.US,D,20240913,000000,5.36,5.47,5.35,5.44,578469,0
+ADTN.US,D,20240916,000000,5.46,5.47,5.26,5.43,322654,0
+ADTN.US,D,20240917,000000,5.43,5.9,5.42,5.6,758336,0
+ADTN.US,D,20240918,000000,5.61,5.83,5.49,5.5,629138,0
+ADTN.US,D,20240919,000000,5.69,5.9,5.575,5.84,643431,0
+ADTN.US,D,20240920,000000,5.65,5.88,5.65,5.74,1220298,0
+ADTN.US,D,20240923,000000,5.79,5.93,5.595,5.62,264953,0
+ADTN.US,D,20240924,000000,5.63,6.0475,5.63,6.02,549259,0
+ADTN.US,D,20240925,000000,6.01,6.01,5.745,5.79,476178,0
+ADTN.US,D,20240926,000000,5.92,6.05,5.89,5.92,447904,0
+ADTN.US,D,20240927,000000,6.03,6.085,5.87,5.91,282960,0
+ADTN.US,D,20240930,000000,5.85,5.95,5.8401,5.93,268570,0
+ADTN.US,D,20241001,000000,5.89,5.9,5.695,5.86,529492,0
+ADTN.US,D,20241002,000000,5.82,5.97,5.8105,5.95,185919,0
+ADTN.US,D,20241003,000000,5.89,5.905,5.725,5.85,325230,0
+ADTN.US,D,20241004,000000,5.98,6.095,5.81,5.88,376990,0
+ADTN.US,D,20241007,000000,5.83,5.915,5.67,5.78,232879,0
+ADTN.US,D,20241008,000000,5.81,5.83,5.69,5.8,953402,0
+ADTN.US,D,20241009,000000,5.78,5.915,5.73,5.84,526226,0
+ADTN.US,D,20241010,000000,5.8,5.82,5.68,5.75,317245,0
+ADTN.US,D,20241011,000000,5.76,5.93,5.76,5.91,264651,0
+ADTN.US,D,20241014,000000,5.93,5.97,5.825,5.95,282023,0
+ADTN.US,D,20241015,000000,6.01,6.2,5.92,6.12,671947,0
+ADTN.US,D,20241016,000000,6.15,6.27,6.13,6.16,439274,0
+ADTN.US,D,20241017,000000,6.18,6.33,6.145,6.31,414104,0
+ADTN.US,D,20241018,000000,6.33,6.49,6.285,6.32,428778,0
+ADTN.US,D,20241021,000000,6.32,6.36,6.22,6.26,309044,0
+ADTN.US,D,20241022,000000,6.24,6.37,6.165,6.29,387702,0
+ADTN.US,D,20241023,000000,6.23,6.3,6.045,6.11,278872,0
+ADTN.US,D,20241024,000000,6.2,6.29,6.0828,6.18,294555,0
+ADTN.US,D,20241025,000000,6.23,6.42,6.22,6.29,327864,0
+ADTN.US,D,20241028,000000,6.36,6.45,6.33,6.36,250687,0
+ADTN.US,D,20241029,000000,6.38,6.46,6.335,6.45,649982,0
+ADTN.US,D,20241030,000000,6.42,6.49,6.355,6.38,348951,0
+ADTN.US,D,20241031,000000,6.41,6.41,6.07,6.075,287284,0
+ADTN.US,D,20241101,000000,6.16,6.375,6.14,6.18,416036,0
+ADTN.US,D,20241104,000000,6.18,6.4,6.175,6.2,334794,0
+ADTN.US,D,20241105,000000,6.17,6.38,6.02,6.19,581147,0
+ADTN.US,D,20241106,000000,6.49,6.61,6.27,6.33,1289671,0
+ADTN.US,D,20241107,000000,6.25,7.58,6.185,7.55,1982709,0
+ADTN.US,D,20241108,000000,7.8,8.16,7.73,8.08,1833964,0
+ADTN.US,D,20241111,000000,8.15,8.26,7.98,8.17,1000204,0
+ADTN.US,D,20241112,000000,7.92,8.2,7.8906,8.07,1040241,0
+ADTN.US,D,20241113,000000,8.1,8.29,7.98,7.99,837374,0
+ADTN.US,D,20241114,000000,8.07,8.1,7.89,7.97,794002,0
+ADTN.US,D,20241115,000000,8.01,8.02,7.6312,7.75,540336,0
+ADTN.US,D,20241118,000000,7.75,7.9099,7.63,7.73,686229,0
+ADTN.US,D,20241119,000000,7.61,7.92,7.575,7.92,464999,0
+ADTN.US,D,20241120,000000,7.89,7.93,7.605,7.73,756582,0
+ADTN.US,D,20241121,000000,7.85,8.225,7.78,8.16,904870,0
+ADTN.US,D,20241122,000000,8.23,8.72,8.165,8.62,1253381,0
+ADTN.US,D,20241125,000000,8.69,9.05,8.62,8.68,748077,0
+ADTN.US,D,20241126,000000,8.62,8.715,8.35,8.57,822532,0
+ADTN.US,D,20241127,000000,8.63,8.67,8.265,8.39,590669,0
+ADTN.US,D,20241129,000000,8.54,8.54,8.37,8.5,195369,0
+ADTN.US,D,20241202,000000,8.58,8.65,8.28,8.65,482502,0
+ADTN.US,D,20241203,000000,8.64,8.77,8.5215,8.63,481604,0
+ADTN.US,D,20241204,000000,8.67,8.83,8.59,8.77,476288,0
+ADTN.US,D,20241205,000000,8.77,8.82,8.39,8.4,441359,0
+ADTN.US,D,20241206,000000,8.47,8.525,8.28,8.43,316450,0
+ADTN.US,D,20241209,000000,8.54,8.74,8.48,8.58,509965,0
+ADTN.US,D,20241210,000000,8.6,8.72,8.33,8.56,470591,0
+ADTN.US,D,20241211,000000,8.63,8.82,8.42,8.67,451971,0
+ADTN.US,D,20241212,000000,8.9,9.2101,8.73,8.86,775500,0
+ADTN.US,D,20241213,000000,8.65,8.8,8.472,8.54,641759,0
+ADTN.US,D,20241216,000000,8.49,8.785,8.3001,8.61,811005,0
+ADTN.US,D,20241217,000000,8.53,8.58,8.32,8.4,375422,0
+ADTN.US,D,20241218,000000,8.46,8.865,8.025,8.12,918990,0
+ADTN.US,D,20241219,000000,8.15,8.55,8.12,8.39,522595,0
+ADTN.US,D,20241220,000000,8.32,8.535,8.06,8.19,1199014,0
+ADTN.US,D,20241223,000000,8.21,8.44,8.21,8.28,737076,0
+ADTN.US,D,20241224,000000,8.31,8.435,8.21,8.4,178677,0
+ADTN.US,D,20241226,000000,8.35,8.51,8.2866,8.49,256579,0
+ADTN.US,D,20241227,000000,8.4,8.4,8.14,8.21,277323,0
+ADTN.US,D,20241230,000000,8.11,8.42,8.11,8.3,589819,0
+ADTN.US,D,20241231,000000,8.4,8.44,8.245,8.33,781650,0
+ADTN.US,D,20250102,000000,8.42,8.73,8.34,8.7,870192,0
+ADTN.US,D,20250103,000000,8.76,9.11,8.655,9.04,877616,0
+ADTN.US,D,20250106,000000,9.3,9.88,9.25,9.67,1466244,0
+ADTN.US,D,20250107,000000,9.76,9.85,9.42,9.64,965423,0
+ADTN.US,D,20250108,000000,9.75,10.71,9.75,10.49,1896659,0
+ADTN.US,D,20250110,000000,10.22,10.32,9.87,10.17,1037022,0
+ADTN.US,D,20250113,000000,9.92,10.04,9.59,10.01,695480,0
+ADTN.US,D,20250114,000000,10.09,10.34,9.82,9.94,1160434,0
+ADTN.US,D,20250115,000000,10.27,10.41,10.09,10.13,914188,0
+ADTN.US,D,20250116,000000,10.255,10.3,9.97,10.13,868526,0
+ADTN.US,D,20250117,000000,10.2,10.31,9.91,10.19,943922,0
+ADTN.US,D,20250121,000000,10.4,10.88,10.32,10.455,1933755,0
+ADTN.US,D,20250122,000000,10.74,11.2312,10.38,10.48,1625409,0
+ADTN.US,D,20250123,000000,10.39,10.55,10.3,10.34,1054414,0
+ADTN.US,D,20250124,000000,10.36,10.44,10.1,10.31,972388,0
+ADTN.US,D,20250127,000000,10.09,10.22,9.3,9.49,1026965,0
+ADTN.US,D,20250128,000000,9.67,9.7125,9.435,9.63,601979,0
+ADTN.US,D,20250129,000000,9.72,9.99,9.62,9.82,531115,0
+ADTN.US,D,20250130,000000,10,11.19,9.98,10.65,1867537,0
+ADTN.US,D,20250131,000000,10.74,10.99,10.34,10.37,1246073,0
+ADTN.US,D,20250203,000000,10.02,10.6,9.91,10.24,1329504,0
+ADTN.US,D,20250204,000000,10.19,10.5,9.99,10.42,872703,0
+ADTN.US,D,20250205,000000,10.52,11.015,10.45,11,2302468,0
+ADTN.US,D,20250206,000000,11.14,11.485,10.8,11.44,1335367,0
+ADTN.US,D,20250207,000000,11.44,11.53,10.84,11.11,1058261,0
+ADTN.US,D,20250210,000000,11.14,11.54,11.14,11.35,1189851,0
+ADTN.US,D,20250211,000000,11.11,11.3074,10.97,11.07,595166,0
+ADTN.US,D,20250212,000000,10.83,11.08,10.71,11.06,831157,0
+ADTN.US,D,20250213,000000,11.31,12.03,11.25,11.83,2407700,0
+ADTN.US,D,20250214,000000,11.8,12.16,11.56,11.65,1037296,0
+ADTN.US,D,20250218,000000,11.8,11.9049,11.47,11.53,649989,0
+ADTN.US,D,20250219,000000,11.35,11.72,11.29,11.71,712415,0
+ADTN.US,D,20250220,000000,11.62,11.66,11.22,11.53,731589,0
+ADTN.US,D,20250221,000000,11.52,11.75,10.82,10.84,1137472,0
+ADTN.US,D,20250224,000000,10.89,10.97,10.41,10.64,1084919,0
+ADTN.US,D,20250225,000000,10.69,10.695,10.21,10.43,1365168,0
+ADTN.US,D,20250226,000000,10.62,10.99,10.53,10.61,1419581,0
+ADTN.US,D,20250227,000000,12.285,12.44,10.54,10.57,1997694,0
+ADTN.US,D,20250228,000000,10.5,10.58,10.15,10.57,4193963,0
+ADTN.US,D,20250303,000000,10.77,11.18,10.37,10.56,1809347,0
+ADTN.US,D,20250304,000000,10.34,10.7514,10.11,10.63,1830470,0
+ADTN.US,D,20250305,000000,10.72,10.81,10.185,10.59,1550271,0
+ADTN.US,D,20250306,000000,10.39,10.39,9.45,9.51,1783667,0
+ADTN.US,D,20250307,000000,9.38,9.39,8.69,9.16,1475812,0
+ADTN.US,D,20250310,000000,8.92,9.02,8.3011,8.49,1418980,0
+ADTN.US,D,20250311,000000,8.5,8.6969,8.31,8.5,1496818,0
+ADTN.US,D,20250312,000000,8.66,9.05,8.5301,8.98,1029398,0
+ADTN.US,D,20250313,000000,8.94,8.97,8.51,8.67,740603,0
+ADTN.US,D,20250314,000000,8.89,9.12,8.69,9.1,1849238,0
+ADTN.US,D,20250317,000000,9.14,9.37,9.02,9.18,1301421,0
+ADTN.US,D,20250318,000000,9.09,9.16,8.93,9.03,637279,0
+ADTN.US,D,20250319,000000,9.02,9.19,8.95,9,614364,0
+ADTN.US,D,20250320,000000,8.92,9.2,8.92,9.04,678260,0
+ADTN.US,D,20250321,000000,8.84,9.355,8.76,9.21,1902538,0
+ADTN.US,D,20250324,000000,9.49,9.615,9.42,9.43,739003,0
+ADTN.US,D,20250325,000000,9.46,9.65,9.385,9.46,804232,0
+ADTN.US,D,20250326,000000,9.45,9.57,9.211,9.24,842988,0
+ADTN.US,D,20250327,000000,9.16,9.31,8.9,9.22,1046335,0
+ADTN.US,D,20250328,000000,9.21,9.25,8.84,8.9,621607,0
+ADTN.US,D,20250331,000000,8.66,8.8,8.56,8.72,1916190,0
+ADTN.US,D,20250401,000000,8.7,8.9,8.39,8.82,1066229,0
+ADTN.US,D,20250402,000000,8.6,8.88,8.59,8.67,1016641,0
+ADTN.US,D,20250403,000000,8.14,8.24,7.58,7.79,1127333,0
+ADTN.US,D,20250404,000000,7.4,7.6,7.04,7.43,1232013,0
+ADTN.US,D,20250407,000000,7.07,7.76,6.93,7.45,2121149,0
+ADTN.US,D,20250408,000000,7.85,7.93,7.095,7.24,988620,0
+ADTN.US,D,20250409,000000,7.17,8.41,7.11,8.21,872289,0
+ADTN.US,D,20250410,000000,8.08,8.1079,7.4,7.54,810647,0
+ADTN.US,D,20250411,000000,7.54,7.7286,7.3701,7.62,547049,0
+ADTN.US,D,20250414,000000,7.85,7.92,7.475,7.58,669400,0
+ADTN.US,D,20250415,000000,7.63,7.88,7.59,7.7,1333084,0
+ADTN.US,D,20250416,000000,7.5,7.5883,7.355,7.45,640666,0
+ADTN.US,D,20250417,000000,7.45,7.51,7.33,7.43,616304,0
+ADTN.US,D,20250421,000000,7.29,7.35,7.0629,7.18,604791,0
+ADTN.US,D,20250422,000000,7.38,7.56,7.26,7.47,1246371,0
+ADTN.US,D,20250423,000000,7.8,7.98,7.462,7.51,783481,0
+ADTN.US,D,20250424,000000,7.53,7.83,7.5,7.71,564457,0
+ADTN.US,D,20250425,000000,7.63,7.92,7.63,7.82,423825,0
+ADTN.US,D,20250428,000000,7.81,7.92,7.705,7.8,530748,0
+ADTN.US,D,20250429,000000,7.78,7.915,7.73,7.75,734471,0
+ADTN.US,D,20250430,000000,7.58,7.69,7.49,7.66,805919,0
+ADTN.US,D,20250501,000000,7.72,8.01,7.6918,7.79,816276,0
+ADTN.US,D,20250502,000000,7.86,8.001,7.82,7.88,959451,0
+ADTN.US,D,20250505,000000,7.79,8.025,7.7,7.9,887372,0
+ADTN.US,D,20250506,000000,7.71,7.83,7.66,7.75,798736,0
+ADTN.US,D,20250507,000000,7.76,8.02,7.64,7.95,1767768,0
+ADTN.US,D,20250508,000000,7.91,8.26,7.49,7.71,1753405,0
+ADTN.US,D,20250509,000000,7.75,7.84,7.515,7.71,1182773,0
+ADTN.US,D,20250512,000000,8.13,8.4,7.975,8.31,1455013,0
+ADTN.US,D,20250513,000000,8.32,8.605,8.32,8.56,757476,0
+ADTN.US,D,20250514,000000,8.56,8.665,8.08,8.15,934942,0
+ADTN.US,D,20250515,000000,8.16,8.33,8.15,8.19,528679,0
+ADTN.US,D,20250516,000000,8.21,8.34,8.1,8.13,530261,0
+ADTN.US,D,20250519,000000,8.01,8.18,8.005,8.1,512104,0
+ADTN.US,D,20250520,000000,8.09,8.135,8.035,8.05,567792,0
+ADTN.US,D,20250521,000000,7.93,8.27,7.86,8.04,791091,0
+ADTN.US,D,20250522,000000,8.08,8.145,7.87,7.87,488163,0
+ADTN.US,D,20250523,000000,7.72,7.835,7.65,7.8,446688,0
+ADTN.US,D,20250527,000000,7.91,8.05,7.87,8.03,443275,0
+ADTN.US,D,20250528,000000,8.03,8.21,7.88,8.15,788851,0
+ADTN.US,D,20250529,000000,8.24,8.24,7.995,8.16,852398,0
+ADTN.US,D,20250530,000000,8.05,8.115,7.93,8.03,1332193,0
+ADTN.US,D,20250602,000000,8.06,8.45,7.9,8.44,843675,0
+ADTN.US,D,20250603,000000,8.46,8.56,8.245,8.3,861856,0
+ADTN.US,D,20250604,000000,8.35,8.38,8.16,8.21,459202,0
+ADTN.US,D,20250605,000000,8.2,8.2,7.91,7.96,547702,0
+ADTN.US,D,20250606,000000,8.07,8.105,7.948,8.03,502857,0
+ADTN.US,D,20250609,000000,8.06,8.37,8,8.32,677921,0
+ADTN.US,D,20250610,000000,8.32,8.39,7.9479,8.01,632036,0
+ADTN.US,D,20250611,000000,8.025,8.16,7.81,7.84,770811,0
+ADTN.US,D,20250612,000000,7.83,7.88,7.68,7.82,1053400,0
+ADTN.US,D,20250613,000000,7.66,7.69,7.42,7.5,949899,0
+ADTN.US,D,20250616,000000,7.59,7.8699,7.57,7.73,938293,0
+ADTN.US,D,20250617,000000,7.67,7.86,7.62,7.8,1132489,0
+ADTN.US,D,20250618,000000,7.8,7.98,7.75,7.94,731305,0
+ADTN.US,D,20250620,000000,8.07,8.07,7.85,7.89,976919,0
+ADTN.US,D,20250623,000000,7.83,8.48,7.77,8.46,1212549,0
+ADTN.US,D,20250624,000000,8.45,8.71,8.37,8.68,1031281,0
+ADTN.US,D,20250625,000000,8.72,9.105,8.62,8.93,1140205,0
+ADTN.US,D,20250626,000000,8.89,9.04,8.69,8.76,1542384,0
+ADTN.US,D,20250627,000000,8.77,9.015,8.59,8.89,3630255,0
+ADTN.US,D,20250630,000000,8.96,9.17,8.86,8.97,2363580,0
+ADTN.US,D,20250701,000000,8.88,9.415,8.795,9.14,1211072,0
+ADTN.US,D,20250702,000000,9.07,9.41,9.03,9.4,987388,0
+ADTN.US,D,20250703,000000,9.37,9.63,9.3401,9.56,622349,0
+ADTN.US,D,20250707,000000,9.45,9.675,9.27,9.66,1187023,0
+ADTN.US,D,20250708,000000,9.56,9.5625,9.25,9.34,1156380,0
+ADTN.US,D,20250709,000000,9.35,9.465,9.07,9.44,1052277,0
+ADTN.US,D,20250710,000000,9.44,9.495,9.23,9.41,771583,0
+ADTN.US,D,20250711,000000,9.31,9.325,9.135,9.2,543107,0
+ADTN.US,D,20250714,000000,9.15,9.22,9.05,9.14,854899,0
+ADTN.US,D,20250715,000000,9.22,9.27,8.83,8.85,1005592,0
+ADTN.US,D,20250716,000000,8.85,9.75,8.71,9.66,4023855,0
+ADTN.US,D,20250717,000000,9.72,10.23,9.535,9.56,2910390,0
+ADTN.US,D,20250718,000000,9.69,9.69,9.26,9.41,1269937,0
+ADTN.US,D,20250721,000000,9.4,9.46,9.095,9.45,1040032,0
+ADTN.US,D,20250722,000000,9.52,9.585,9.26,9.42,836313,0
+ADTN.US,D,20250723,000000,9.47,9.655,9.3142,9.45,738473,0
+ADTN.US,D,20250724,000000,9.5,9.5,9.17,9.17,717139,0
+ADTN.US,D,20250725,000000,9.2,9.27,9.15,9.23,797013,0
+ADTN.US,D,20250728,000000,9.25,9.685,9.21,9.67,1045347,0
+ADTN.US,D,20250729,000000,9.7,9.805,9.485,9.51,784829,0
+ADTN.US,D,20250730,000000,9.51,9.63,9.125,9.19,603234,0
+ADTN.US,D,20250731,000000,9.29,9.58,9.22,9.29,1049083,0
+ADTN.US,D,20250801,000000,9.1,9.11,8.62,8.76,1319160,0
+ADTN.US,D,20250804,000000,8.81,9.485,8.81,9.47,1058207,0
+ADTN.US,D,20250805,000000,9.14,9.2239,7.95,8.09,4135097,0
+ADTN.US,D,20250806,000000,8.11,8.74,8.11,8.66,1768189,0
+ADTN.US,D,20250807,000000,8.71,8.75,8.49,8.71,841692,0
+ADTN.US,D,20250808,000000,8.75,8.765,8.58,8.59,777519,0
+ADTN.US,D,20250811,000000,8.57,8.65,8.42,8.56,876735,0
+ADTN.US,D,20250812,000000,8.66,9.195,8.66,9.1,1109696,0
+ADTN.US,D,20250813,000000,9.2,9.35,9.0801,9.32,803565,0
+ADTN.US,D,20250814,000000,9.07,9.1,8.745,8.94,814784,0
+ADTN.US,D,20250815,000000,8.97,8.97,8.8009,8.84,602130,0
+ADTN.US,D,20250818,000000,8.82,8.905,8.79,8.83,530934,0
+ADTN.US,D,20250819,000000,8.81,8.93,8.55,8.59,478701,0
+ADTN.US,D,20250820,000000,8.56,8.58,8.27,8.405,839815,0
+ADTN.US,D,20250821,000000,8.33,8.77,8.33,8.7,705373,0
+ADTN.US,D,20250822,000000,8.72,9.18,8.72,9.17,630540,0
+ADTN.US,D,20250825,000000,9.16,9.295,9.085,9.12,593465,0
+ADTN.US,D,20250826,000000,9.16,9.39,9.04,9.28,725422,0
+ADTN.US,D,20250827,000000,9.31,9.435,9.25,9.34,523946,0
+ADTN.US,D,20250828,000000,9.37,9.48,9.31,9.45,689287,0
+ADTN.US,D,20250829,000000,9.43,9.49,9.31,9.38,1258750,0
+ADTN.US,D,20250902,000000,9.14,9.449,9.06,9.39,556900,0
+ADTN.US,D,20250903,000000,9.45,9.465,9.125,9.28,742368,0
+ADTN.US,D,20250904,000000,9.36,9.92,9.3187,9.67,1356802,0
+ADTN.US,D,20250905,000000,9.79,9.9,9.61,9.75,642982,0
+ADTN.US,D,20250908,000000,9.81,10.32,9.71,10.2,1196732,0
+ADTN.US,D,20250909,000000,10.1,10.46,10.01,10.37,1083635,0
+ADTN.US,D,20250910,000000,10.5,10.5,10.105,10.34,812606,0
+ADTN.US,D,20250911,000000,10.3,10.64,10.255,10.61,661932,0
+ADTN.US,D,20250912,000000,10.36,10.5,10.07,10.11,694654,0
+ADTN.US,D,20250915,000000,10.04,10.48,9.75,10.44,1185922,0
+ADTN.US,D,20250916,000000,9.4,9.8072,8.695,8.86,10102707,0
+ADTN.US,D,20250917,000000,8.76,8.95,8.61,8.77,10814402,0
+ADTN.US,D,20250918,000000,9,9.635,8.95,9.58,5360534,0
+ADTN.US,D,20250919,000000,9.62,9.7,9.38,9.5,2733104,0
+ADTN.US,D,20250922,000000,9.46,9.7,9.35,9.65,1780330,0
+ADTN.US,D,20250923,000000,9.7,9.79,9.385,9.56,1677693,0
+ADTN.US,D,20250924,000000,9.53,9.53,9.34,9.43,3548307,0
+ADTN.US,D,20250925,000000,9.24,9.41,9.18,9.37,1205308,0
+ADTN.US,D,20250926,000000,9.36,9.435,9.22,9.28,866351,0
+ADTN.US,D,20250929,000000,9.36,9.36,9.195,9.23,1139512,0
+ADTN.US,D,20250930,000000,9.25,9.46,9.195,9.38,1506996,0
+ADTN.US,D,20251001,000000,9.29,9.665,9.17,9.54,1565381,0
+ADTN.US,D,20251002,000000,9.64,9.64,9.29,9.29,1135109,0
+ADTN.US,D,20251003,000000,9.4,9.6,9.24,9.25,1070106,0
+ADTN.US,D,20251006,000000,9.36,9.39,9.18,9.19,1078935,0
+ADTN.US,D,20251007,000000,9.16,9.21,8.815,8.85,2295264,0
+ADTN.US,D,20251008,000000,8.92,9.15,8.88,9.09,1305894,0
+ADTN.US,D,20251009,000000,9.03,9.07,8.84,8.98,1040403,0
+ADTN.US,D,20251010,000000,8.96,9.06,8.49,8.61,1177790,0
+ADTN.US,D,20251013,000000,8.84,8.89,8.57,8.62,1161051,0
+ADTN.US,D,20251014,000000,8.46,8.9,8.4014,8.79,882984,0
+ADTN.US,D,20251015,000000,8.95,9.3,8.91,9.25,1900750,0
+ADTN.US,D,20251016,000000,9.26,9.535,9.245,9.41,979965,0
+ADTN.US,D,20251017,000000,9.3,9.41,9.03,9.04,933878,0
+ADTN.US,D,20251020,000000,9.16,9.305,9.095,9.18,920223,0
+ADTN.US,D,20251021,000000,9.12,9.39,9.04,9.33,1536325,0
+ADTN.US,D,20251022,000000,9.33,9.54,9.13,9.21,1621694,0
+ADTN.US,D,20251023,000000,9.18,9.77,9.17,9.76,2565674,0
+ADTN.US,D,20251024,000000,9.88,10.165,9.795,10.07,2021090,0
+ADTN.US,D,20251027,000000,10.17,10.245,9.92,9.97,2352649,0
+ADTN.US,D,20251028,000000,9.94,10.33,9.8816,10.29,1378533,0
+ADTN.US,D,20251029,000000,10.27,10.38,9.96,10.15,1600180,0
+ADTN.US,D,20251030,000000,10.02,10.59,10.02,10.54,1687131,0
+ADTN.US,D,20251031,000000,10.59,10.75,10.25,10.42,2082538,0
+ADTN.US,D,20251103,000000,10.43,10.5699,10.255,10.43,2111789,0
+ADTN.US,D,20251104,000000,9.12,9.14,7.88,7.91,6678579,0
+ADTN.US,D,20251105,000000,8.05,8.455,7.905,8.4,4307822,0
+ADTN.US,D,20251106,000000,8.35,8.42,8.01,8.03,2442171,0
+ADTN.US,D,20251107,000000,8.105,8.105,7.71,7.97,2104158,0
+ADTN.US,D,20251110,000000,8.2,8.26,7.895,8.02,1255590,0
+ADTN.US,D,20251111,000000,8,8.09,7.83,8.03,896371,0
+ADTN.US,D,20251112,000000,8.07,8.32,7.99,8.04,2697314,0
+ADTN.US,D,20251113,000000,8.05,8.05,7.55,7.67,1318441,0
+ADTN.US,D,20251114,000000,7.46,7.6083,7.3802,7.47,996034,0
+ADTN.US,D,20251117,000000,7.41,7.515,7.25,7.33,1239651,0
+ADTN.US,D,20251118,000000,7.25,7.35,7.11,7.25,889059,0
+ADTN.US,D,20251119,000000,7.29,7.51,7.28,7.47,1167938,0
+ADTN.US,D,20251120,000000,7.73,7.77,7.34,7.4,1319872,0
+ADTN.US,D,20251121,000000,7.37,7.48,7.24,7.25,1589414,0
+ADTN.US,D,20251124,000000,7.3,7.435,7.3,7.35,922649,0
+ADTN.US,D,20251125,000000,7.37,7.85,7.3,7.7,2353189,0
+ADTN.US,D,20251126,000000,7.75,8.095,7.7,7.98,1600331,0
+ADTN.US,D,20251128,000000,8.02,8.05,7.89,7.93,561098,0
+ADTN.US,D,20251201,000000,7.88,8.22,7.75,7.91,2005432,0
+ADTN.US,D,20251202,000000,8.04,8.355,7.99,8.13,2395594,0
+ADTN.US,D,20251203,000000,8.15,8.33,8.12,8.23,1051842,0
+ADTN.US,D,20251204,000000,8.23,8.6,8.23,8.54,3512143,0
+ADTN.US,D,20251205,000000,8.43,8.55,8.37,8.53,862873,0
+ADTN.US,D,20251208,000000,8.67,8.75,8.47,8.54,1065329,0
+ADTN.US,D,20251209,000000,8.47,8.845,8.46,8.79,903802,0
+ADTN.US,D,20251210,000000,8.79,8.885,8.545,8.86,1027099,0
+ADTN.US,D,20251211,000000,8.81,8.895,8.48,8.68,1733006,0
+ADTN.US,D,20251212,000000,8.64,8.64,8.25,8.31,1083065,0
+ADTN.US,D,20251215,000000,8.4,8.455,8.2296,8.37,762163,0
+ADTN.US,D,20251216,000000,8.3,8.64,8.2659,8.59,1403114,0
+ADTN.US,D,20251217,000000,8.65,8.875,8.38,8.45,1107749,0
+ADTN.US,D,20251218,000000,8.6,8.835,8.5,8.58,1042087,0
+ADTN.US,D,20251219,000000,8.58,8.78,8.58,8.69,1379635,0
+ADTN.US,D,20251222,000000,8.73,9.145,8.73,9.03,1073391,0
+ADTN.US,D,20251223,000000,8.97,9.1,8.86,8.98,851480,0
+ADTN.US,D,20251224,000000,8.96,8.96,8.71,8.81,339159,0
+ADTN.US,D,20251226,000000,8.8,8.825,8.715,8.75,329064,0
+ADTN.US,D,20251229,000000,8.7,8.8,8.605,8.68,444379,0
+ADTN.US,D,20251230,000000,8.72,8.895,8.585,8.85,3364279,0
+ADTN.US,D,20251231,000000,8.85,8.87,8.68,8.69,720741,0
+ADTN.US,D,20260102,000000,8.82,8.84,8.565,8.68,475674,0
+ADTN.US,D,20260105,000000,8.73,8.895,8.65,8.76,847359,0
+ADTN.US,D,20260106,000000,8.73,9.25,8.61,9.14,1092672,0
+ADTN.US,D,20260107,000000,9.06,9.08,8.73,8.83,908158,0
+ADTN.US,D,20260108,000000,8.78,8.84,8.625,8.83,1020559,0
+ADTN.US,D,20260109,000000,8.77,8.84,8.495,8.81,708107,0
+ADTN.US,D,20260112,000000,8.78,9.37,8.76,9.36,1807842,0
+ADTN.US,D,20260113,000000,9.38,9.3837,8.95,9,937698,0
+ADTN.US,D,20260114,000000,8.95,9.04,8.715,8.76,881750,0
+ADTN.US,D,20260115,000000,8.9,9.36,8.81,9.09,1569884,0
+ADTN.US,D,20260116,000000,9.12,9.2971,9,9.25,1078101,0
+ADTN.US,D,20260120,000000,8.93,9.35,8.92,9.24,758242,0
+ADTN.US,D,20260121,000000,9.34,9.38,9.13,9.29,858710,0
+ADTN.US,D,20260122,000000,9.83,10.35,9.79,9.9,2469417,0
+ADTN.US,D,20260123,000000,9.88,9.93,9.49,9.55,1712868,0
+ADTN.US,D,20260126,000000,9.55,9.8,9.47,9.73,1005282,0
+ADTN.US,D,20260127,000000,9.85,9.85,9.575,9.58,1246360,0
+ADTN.US,D,20260128,000000,9.72,9.85,9.52,9.6,864759,0
+ADTN.US,D,20260129,000000,9.5,9.65,9.36,9.37,1502048,0
+ADTN.US,D,20260130,000000,9.33,9.67,9.2,9.22,1415682,0
+ADTN.US,D,20260202,000000,9.22,9.67,9.22,9.37,947715,0
+ADTN.US,D,20260203,000000,9.5,9.64,9.27,9.5,1131850,0
+ADTN.US,D,20260204,000000,9.53,9.81,9.16,9.47,1061744,0
+ADTN.US,D,20260205,000000,9.31,9.57,9.17,9.39,1144460,0
+ADTN.US,D,20260206,000000,9.58,9.97,9.3786,9.86,1201994,0
+ADTN.US,D,20260209,000000,9.92,10.46,9.66,10.4,1209598,0
+ADTN.US,D,20260210,000000,10.3,10.59,10.285,10.35,1146860,0
+ADTN.US,D,20260211,000000,10.56,10.56,10.15,10.38,1257723,0
+ADTN.US,D,20260212,000000,10.38,10.4,9.65,9.94,824586,0
+ADTN.US,D,20260213,000000,9.895,10.31,9.835,10.13,1001754,0
+ADTN.US,D,20260217,000000,9.97,10.28,9.875,10.15,1260208,0
+ADTN.US,D,20260218,000000,10.15,10.28,9.87,9.96,1062257,0
diff --git a/daily/us/nasdaq stocks/1/adtx.us.txt b/daily/us/nasdaq stocks/1/adtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c76eb7fa26b6b2fcf957072bc40582dfab44e7e2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adtx.us.txt	
@@ -0,0 +1,1417 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADTX.US,D,20200630,000000,12430000031,16000800040,11300000028,11435600029,0.000463632,0
+ADTX.US,D,20200701,000000,11932800030,12294400031,10215200026,10283000026,0.0000968761,0
+ADTX.US,D,20200702,000000,10396000026,10644600027,9040000023,9085200023,0.0000672566,0
+ADTX.US,D,20200706,000000,9695400024,9695400024,7910000020,8362000021,0.0000453867,0
+ADTX.US,D,20200707,000000,8384600021,9153000023,8158600020,8701000022,0.0000261907,0
+ADTX.US,D,20200708,000000,8746200022,10079600025,8452400021,8520200021,0.0000771159,0
+ADTX.US,D,20200709,000000,8429800021,8971974022,8090800020,8181200020,0.0000475163,0
+ADTX.US,D,20200710,000000,8181200020,8362000021,7232000018,7232000018,0.0000782008,0
+ADTX.US,D,20200713,000000,7412800019,8588000021,6395800016,7684000019,0.000608204,0
+ADTX.US,D,20200714,000000,7864800020,8087184020,6825200017,7006000018,0.0000811358,0
+ADTX.US,D,20200715,000000,7638800019,7638800019,6780000017,6938200017,0.0000706699,0
+ADTX.US,D,20200716,000000,7096400018,7955200020,7051200018,7864800020,0.000118751,0
+ADTX.US,D,20200717,000000,8068200020,8746200022,7706600019,8000400020,0.000126958,0
+ADTX.US,D,20200720,000000,8045600020,9492000024,7819600020,8972200022,0.000529834,0
+ADTX.US,D,20200721,000000,9266000023,9831000025,8667100022,9763200024,0.000285443,0
+ADTX.US,D,20200722,000000,9876200025,10057000025,9356626023,9605000024,0.000151099,0
+ADTX.US,D,20200723,000000,9401600024,9627600024,8588000021,8588000021,0.000100977,0
+ADTX.US,D,20200724,000000,9017400023,9740600024,8701000022,9062600023,0.0000968862,0
+ADTX.US,D,20200727,000000,9695400024,10712400027,9130400023,10396000026,0.000416351,0
+ADTX.US,D,20200728,000000,10373400026,10373400026,8746200022,9017400023,0.000313929,0
+ADTX.US,D,20200729,000000,9311200023,9311200023,8136000020,8655800022,0.000105351,0
+ADTX.US,D,20200730,000000,8294200021,8633200022,7708860019,8588000021,0.00005243,0
+ADTX.US,D,20200731,000000,8904400022,8994800022,8181426020,8497600021,0.0000645858,0
+ADTX.US,D,20200803,000000,8904400022,9277300023,8407200021,9243400023,0.000132561,0
+ADTX.US,D,20200804,000000,9446800024,9446800024,8814000022,9220800023,0.0000847482,0
+ADTX.US,D,20200805,000000,8994800022,9175600023,8641336022,8881800022,0.0000771061,0
+ADTX.US,D,20200806,000000,14534060036,21650800054,12904600032,17176000043,0.038579,0
+ADTX.US,D,20200807,000000,15096800038,15164600038,12475200031,13221000033,0.0011671,0
+ADTX.US,D,20200810,000000,13221000033,14215400036,12995000032,13424400034,0.000288751,0
+ADTX.US,D,20200811,000000,13560000034,13560000034,10848000027,11367800028,0.000276412,0
+ADTX.US,D,20200812,000000,10735000027,10983600027,10011800025,10599400026,0.000150991,0
+ADTX.US,D,20200813,000000,9898800025,10622000027,9898800025,10260400026,0.000105897,0
+ADTX.US,D,20200814,000000,10305600026,10893200027,10000952025,10305600026,0.000169184,0
+ADTX.US,D,20200817,000000,9966600025,10582450026,9831000025,10373400026,0.000137183,0
+ADTX.US,D,20200818,000000,10079600025,10396000026,9831226025,10124800025,0.000134079,0
+ADTX.US,D,20200819,000000,9966600025,10057000025,9401600024,10057000025,0.000126982,0
+ADTX.US,D,20200820,000000,9898800025,10034174025,9175600023,9356400023,0.000174335,0
+ADTX.US,D,20200821,000000,9605000024,9672800024,8972200022,9198200023,0.000145884,0
+ADTX.US,D,20200824,000000,9130400023,9322500023,8113400020,8339400021,0.00020503,0
+ADTX.US,D,20200825,000000,8068200020,8565400021,7910000020,8452400021,0.0000844411,0
+ADTX.US,D,20200826,000000,8475000021,9153000023,8249000021,8542800021,0.00013154,0
+ADTX.US,D,20200827,000000,8701000022,8814000022,8136000020,8678400022,0.0000966384,0
+ADTX.US,D,20200828,000000,8768800022,8812870022,8362000021,8768800022,0.0000630376,0
+ADTX.US,D,20200831,000000,8203800021,8485848021,7232000018,7254600018,0.000189362,0
+ADTX.US,D,20200901,000000,7073800018,7389974018,6056800015,7209400018,0.000300636,0
+ADTX.US,D,20200902,000000,5751700014,6215000016,5311000013,6034200015,0.000760849,0
+ADTX.US,D,20200903,000000,5469200014,5830800015,5469200014,5650000014,0.000214108,0
+ADTX.US,D,20200904,000000,5424000014,5559600014,5107600013,5333600013,0.000206346,0
+ADTX.US,D,20200908,000000,5062400013,5277100013,4768600012,4881600012,0.000169068,0
+ADTX.US,D,20200909,000000,4791200012,5514400014,4791200012,4836400012,0.00185618,0
+ADTX.US,D,20200910,000000,4926800012,4926800012,4339200011,4520000011,0.00064246,0
+ADTX.US,D,20200911,000000,4361800011,4474800011,4090826010,4226200011,0.000225975,0
+ADTX.US,D,20200914,000000,4248800011,4836400012,4248800011,4746000012,0.000814521,0
+ADTX.US,D,20200915,000000,4813800012,4859000012,4429600011,4542600011,0.000458661,0
+ADTX.US,D,20200916,000000,4610400012,4633000012,4429600011,4429600011,0.000186707,0
+ADTX.US,D,20200917,000000,4452200011,4542600011,4384400011,4474800011,0.000190648,0
+ADTX.US,D,20200918,000000,4474800011,4587800011,4316600011,4384400011,0.000196566,0
+ADTX.US,D,20200921,000000,4542600011,4633000012,4395700011,4497400011,0.000165216,0
+ADTX.US,D,20200922,000000,4633000012,4881600012,4610400012,4768600012,0.000967517,0
+ADTX.US,D,20200923,000000,4746000012,4768148012,4181000010,4339200011,0.00055048,0
+ADTX.US,D,20200924,000000,4181000010,4181000010,3661200009,3853300010,0.000319693,0
+ADTX.US,D,20200925,000000,3751600009,4181000010,3740300009,4135800010,0.000222605,0
+ADTX.US,D,20200928,000000,4045400010,4101900010,3977600010,4045400010,0.000176903,0
+ADTX.US,D,20200929,000000,4248800011,4339200011,4135800010,4203600011,0.000261837,0
+ADTX.US,D,20200930,000000,4226200011,4700800012,4189814010,4407000011,0.000934562,0
+ADTX.US,D,20201001,000000,4497400011,4542600011,4361800011,4452200011,0.000252012,0
+ADTX.US,D,20201002,000000,4339200011,4542600011,3864600010,4474800011,0.000591372,0
+ADTX.US,D,20201005,000000,4610400012,4633000012,4520000011,4565200011,0.000318849,0
+ADTX.US,D,20201006,000000,4655600012,4700800012,4339200011,4497400011,0.000522102,0
+ADTX.US,D,20201007,000000,4407000011,4520000011,4000200010,4440900011,0.000387322,0
+ADTX.US,D,20201008,000000,4452200011,4452200011,4294000011,4361800011,0.000121618,0
+ADTX.US,D,20201009,000000,4361800011,4407000011,4271400011,4294000011,0.000152905,0
+ADTX.US,D,20201012,000000,4429600011,4429600011,4271400011,4339200011,0.00016768,0
+ADTX.US,D,20201013,000000,4316600011,4407000011,4158400010,4384400011,0.000337051,0
+ADTX.US,D,20201014,000000,4407000011,4474800011,4294000011,4407000011,0.000140124,0
+ADTX.US,D,20201015,000000,4361800011,4407000011,4294000011,4406774011,0.000141397,0
+ADTX.US,D,20201016,000000,4407000011,5085000013,4316600011,4972000012,0.00180779,0
+ADTX.US,D,20201019,000000,5152348013,5311000013,4678200012,4926800012,0.00101,0
+ADTX.US,D,20201020,000000,4926800012,4926800012,4497400011,4542600011,0.000550553,0
+ADTX.US,D,20201021,000000,4746000012,4904200012,4678200012,4859000012,0.000389583,0
+ADTX.US,D,20201022,000000,4791200012,5198000013,4699444012,5152800013,0.000537328,0
+ADTX.US,D,20201023,000000,5085000013,5130200013,4813800012,4994600012,0.000321353,0
+ADTX.US,D,20201026,000000,5017200013,5039800013,4610400012,4859000012,0.000305599,0
+ADTX.US,D,20201027,000000,4813800012,4903974012,4633000012,4768600012,0.00013579,0
+ADTX.US,D,20201028,000000,4633000012,4654018012,4203600011,4442030011,0.00030807,0
+ADTX.US,D,20201029,000000,4407000011,4565200011,4340782011,4520000011,0.000146619,0
+ADTX.US,D,20201030,000000,4497400011,4497400011,4248800011,4339200011,0.000167455,0
+ADTX.US,D,20201102,000000,4361800011,4497400011,4316600011,4339200011,0.000107269,0
+ADTX.US,D,20201103,000000,4407000011,4542600011,4371518011,4407000011,0.0000761349,0
+ADTX.US,D,20201104,000000,4452200011,4497400011,4271400011,4384400011,0.000116937,0
+ADTX.US,D,20201105,000000,4452200011,4746000012,4446550011,4700800012,0.000273006,0
+ADTX.US,D,20201106,000000,4655600012,4655600012,4384400011,4520000011,0.000143908,0
+ADTX.US,D,20201109,000000,4565200011,4633000012,4271400011,4271400011,0.000316884,0
+ADTX.US,D,20201110,000000,4361800011,4384400011,4206086011,4316600011,0.000150264,0
+ADTX.US,D,20201111,000000,4316600011,4430052011,4271400011,4316600011,0.0000981796,0
+ADTX.US,D,20201112,000000,4339200011,4429148011,4271400011,4339200011,0.0000852464,0
+ADTX.US,D,20201113,000000,4384400011,4520000011,4271400011,4452200011,0.000208813,0
+ADTX.US,D,20201116,000000,4429600011,4474800011,4316600011,4407000011,0.0000980256,0
+ADTX.US,D,20201117,000000,4316600011,4361800011,4260100011,4271400011,0.000129137,0
+ADTX.US,D,20201118,000000,4316600011,4474800011,4294000011,4361800011,0.000278191,0
+ADTX.US,D,20201119,000000,4904200012,5424000014,4429600011,4610400012,0.00438173,0
+ADTX.US,D,20201120,000000,4520000011,4520000011,4294000011,4407000011,0.000708832,0
+ADTX.US,D,20201123,000000,4407000011,4407000011,4203600011,4316600011,0.000392998,0
+ADTX.US,D,20201124,000000,4294000011,4362252011,4203600011,4316600011,0.000247309,0
+ADTX.US,D,20201125,000000,4316600011,4407000011,4248800011,4407000011,0.000228065,0
+ADTX.US,D,20201127,000000,4429600011,4452200011,4316600011,4452200011,0.000122318,0
+ADTX.US,D,20201130,000000,4452200011,4700800012,4294000011,4610400012,0.000406762,0
+ADTX.US,D,20201201,000000,4723400012,4725886012,4339200011,4407000011,0.000259967,0
+ADTX.US,D,20201202,000000,4429600011,4445420011,4339200011,4429600011,0.000102038,0
+ADTX.US,D,20201203,000000,4407000011,4542600011,4384400011,4429600011,0.000128152,0
+ADTX.US,D,20201204,000000,4474800011,4474800011,4384400011,4407000011,0.000116087,0
+ADTX.US,D,20201207,000000,4520000011,4520000011,4316600011,4429600011,0.000147783,0
+ADTX.US,D,20201208,000000,4452200011,4587800011,4316600011,4452200011,0.000219682,0
+ADTX.US,D,20201209,000000,4452200011,4723400012,4384400011,4610400012,0.000558792,0
+ADTX.US,D,20201210,000000,4610400012,5401400014,4520000011,5401400014,0.00147925,0
+ADTX.US,D,20201211,000000,5424000014,7503200019,5220600013,5604800014,0.00688842,0
+ADTX.US,D,20201214,000000,5717800014,5853400015,4700800012,5017200013,0.00110563,0
+ADTX.US,D,20201215,000000,4972000012,5039800013,4497400011,4587800011,0.000510679,0
+ADTX.US,D,20201216,000000,4587800011,4694020012,4429600011,4497400011,0.000311496,0
+ADTX.US,D,20201217,000000,4452200011,4655600012,4452200011,4565200011,0.000318246,0
+ADTX.US,D,20201218,000000,4542600011,4633000012,4474800011,4474800011,0.000226145,0
+ADTX.US,D,20201221,000000,4542600011,4881600012,4520000011,4746000012,0.000307852,0
+ADTX.US,D,20201222,000000,4791200012,5130200013,4587800011,4926800012,0.000379461,0
+ADTX.US,D,20201223,000000,5017200013,5039800013,4813800012,5017200013,0.000260702,0
+ADTX.US,D,20201224,000000,4994600012,5152800013,4960700012,5085000013,0.000147548,0
+ADTX.US,D,20201228,000000,5039800013,5062400013,4870526012,5017200013,0.000226848,0
+ADTX.US,D,20201229,000000,4972000012,4972000012,4689500012,4836400012,0.000202443,0
+ADTX.US,D,20201230,000000,4836400012,5085000013,4686562012,4836400012,0.000330717,0
+ADTX.US,D,20201231,000000,4791200012,4859000012,4689500012,4700800012,0.000187246,0
+ADTX.US,D,20210104,000000,4700800012,4813800012,4633000012,4746000012,0.000192621,0
+ADTX.US,D,20210105,000000,4700800012,4813800012,4666900012,4700800012,0.000172304,0
+ADTX.US,D,20210106,000000,4723400012,5085000013,4700800012,4859000012,0.000416508,0
+ADTX.US,D,20210107,000000,4904200012,5446600014,4874142012,5311000013,0.000806619,0
+ADTX.US,D,20210108,000000,5333600013,5378800013,5062626013,5288400013,0.000478683,0
+ADTX.US,D,20210111,000000,5198000013,5288400013,4904200012,5107600013,0.000258141,0
+ADTX.US,D,20210112,000000,5107600013,5378800013,5096300013,5288400013,0.000219356,0
+ADTX.US,D,20210113,000000,5265800013,5525700014,5152800013,5435300014,0.00029906,0
+ADTX.US,D,20210114,000000,5424000014,5830800015,5220600013,5582200014,0.000799869,0
+ADTX.US,D,20210115,000000,5559600014,5585590014,5209300013,5356200013,0.000341683,0
+ADTX.US,D,20210119,000000,5311000013,5695200014,5265800013,5401400014,0.000337962,0
+ADTX.US,D,20210120,000000,5491800014,6102000015,5424000014,5898600015,0.000561945,0
+ADTX.US,D,20210121,000000,7001706018,15209800038,6960800017,8588000021,0.0612323,0
+ADTX.US,D,20210122,000000,7910000020,8158600020,7209400018,8136000020,0.00246089,0
+ADTX.US,D,20210125,000000,8384600021,8406522021,7458000019,7593600019,0.00110044,0
+ADTX.US,D,20210126,000000,8836600022,8881800022,7695300019,7887400020,0.0013787,0
+ADTX.US,D,20210127,000000,7638800019,8131028020,7051200018,7593600019,0.0010797,0
+ADTX.US,D,20210128,000000,7435400019,7503200019,6554000016,7119000018,0.000748081,0
+ADTX.US,D,20210129,000000,7186800018,8588000021,7179794018,8429800021,0.00120003,0
+ADTX.US,D,20210201,000000,8189110020,8407200021,7232000018,7367600018,0.000944898,0
+ADTX.US,D,20210202,000000,7367600018,7684000019,6870400017,7254600018,0.00051146,0
+ADTX.US,D,20210203,000000,7277200018,7955200020,7186800018,7548400019,0.000419826,0
+ADTX.US,D,20210204,000000,8538054021,8588000021,7955200020,8249000021,0.00194102,0
+ADTX.US,D,20210205,000000,8407200021,8473870021,7684000019,7774400019,0.000537902,0
+ADTX.US,D,20210208,000000,7797000019,8113400020,7548400019,7932600020,0.000456219,0
+ADTX.US,D,20210209,000000,7955200020,8746200022,7729200019,8520200021,0.000869051,0
+ADTX.US,D,20210210,000000,8678400022,9379000023,8249000021,9266000023,0.00130944,0
+ADTX.US,D,20210211,000000,9424200024,12633400032,9424200024,11887600030,0.00752497,0
+ADTX.US,D,20210212,000000,10170000025,10757600027,9605000024,10283000026,0.00115898,0
+ADTX.US,D,20210216,000000,11903420030,12204000031,9966600025,10192600025,0.000567053,0
+ADTX.US,D,20210217,000000,9831000025,10170000025,9040000023,9198200023,0.000614552,0
+ADTX.US,D,20210218,000000,9040000023,9605000024,8610600022,9469400024,0.000306392,0
+ADTX.US,D,20210219,000000,9469400024,9525900024,8768800022,8814000022,0.000276015,0
+ADTX.US,D,20210222,000000,8655800022,8746200022,7819600020,7921300020,0.000477138,0
+ADTX.US,D,20210223,000000,7209400018,7209400018,6667000017,7209400018,0.000423952,0
+ADTX.US,D,20210224,000000,7661400019,7932600020,7458000019,7503200019,0.000258857,0
+ADTX.US,D,20210225,000000,7345000018,7548400019,6802600017,7096400018,0.000288986,0
+ADTX.US,D,20210226,000000,6938200017,7186800018,6667000017,6847800017,0.00031933,0
+ADTX.US,D,20210301,000000,7119000018,7345000018,6983400017,7277200018,0.000144388,0
+ADTX.US,D,20210302,000000,7345000018,7390200018,7051200018,7277200018,0.000137617,0
+ADTX.US,D,20210303,000000,7051200018,7254600018,6825200017,7006000018,0.000310404,0
+ADTX.US,D,20210304,000000,7043064018,7119000018,6170026015,6350600016,0.000281765,0
+ADTX.US,D,20210305,000000,6780000017,6780000017,5107600013,5740400014,0.000339913,0
+ADTX.US,D,20210308,000000,5672600014,6441000016,5401400014,6418400016,0.000139866,0
+ADTX.US,D,20210309,000000,6350600016,6667000017,6260200016,6576600016,0.0000971898,0
+ADTX.US,D,20210310,000000,6734800017,6802600017,6463600016,6621800017,0.0000814008,0
+ADTX.US,D,20210311,000000,6893000017,6893000017,6644400017,6757400017,0.0000540915,0
+ADTX.US,D,20210312,000000,6780000017,7593600019,6508800016,7480600019,0.000273354,0
+ADTX.US,D,20210315,000000,8136000020,8542800021,7955200020,8452400021,0.000484287,0
+ADTX.US,D,20210316,000000,8068200020,8249000021,7412800019,7661400019,0.000306613,0
+ADTX.US,D,20210317,000000,7390200018,8113400020,7119000018,7819600020,0.000105158,0
+ADTX.US,D,20210318,000000,7593600019,7932600020,7458000019,7458000019,0.000100492,0
+ADTX.US,D,20210319,000000,7548400019,7706600019,7345000018,7503200019,0.000072146,0
+ADTX.US,D,20210322,000000,7435400019,7502974019,7254600018,7254600018,0.0000507411,0
+ADTX.US,D,20210323,000000,7458000019,7571000019,7073800018,7119000018,0.000083434,0
+ADTX.US,D,20210324,000000,7209400018,7412800019,6237600016,6282800016,0.000235696,0
+ADTX.US,D,20210325,000000,6237600016,7119000018,5921200015,7073800018,0.000169518,0
+ADTX.US,D,20210326,000000,6960800017,7001480018,6305400016,6554000016,0.0000866048,0
+ADTX.US,D,20210329,000000,6395800016,6486200016,5966400015,6079400015,0.0000838601,0
+ADTX.US,D,20210330,000000,5989000015,6079400015,5650000014,5830800015,0.0000859057,0
+ADTX.US,D,20210331,000000,5943800015,6079400015,5717800014,5763000014,0.0000733606,0
+ADTX.US,D,20210401,000000,6102000015,6260200016,5785600014,5898600015,0.0000799061,0
+ADTX.US,D,20210405,000000,5876000015,6079400015,5672600014,5740400014,0.0000726999,0
+ADTX.US,D,20210406,000000,6034200015,6599200016,5989000015,6599200016,0.000244243,0
+ADTX.US,D,20210407,000000,6305400016,6418400016,6011600015,6102000015,0.000155527,0
+ADTX.US,D,20210408,000000,6169800015,6825200017,6011600015,6689600017,0.000171999,0
+ADTX.US,D,20210409,000000,6757400017,6757400017,6373200016,6644400017,0.000125736,0
+ADTX.US,D,20210412,000000,6441000016,6621800017,5943800015,6147200015,0.0000967579,0
+ADTX.US,D,20210413,000000,6011600015,6328000016,5943800015,6169800015,0.0000930039,0
+ADTX.US,D,20210414,000000,6282800016,6418400016,5989000015,6350600016,0.0000751327,0
+ADTX.US,D,20210415,000000,6463600016,6463600016,5989000015,6079400015,0.000144403,0
+ADTX.US,D,20210416,000000,5943800015,6102000015,5763000014,5876000015,0.000158115,0
+ADTX.US,D,20210419,000000,5966400015,6034200015,5627400014,5785600014,0.000197338,0
+ADTX.US,D,20210420,000000,5717800014,5943800015,5650000014,5695200014,0.0000738566,0
+ADTX.US,D,20210421,000000,5650000014,6147200015,5559600014,5966400015,0.0000654429,0
+ADTX.US,D,20210422,000000,5989000015,6056800015,5740400014,5785600014,0.000118692,0
+ADTX.US,D,20210423,000000,5876000015,6038720015,5740400014,5921200015,0.0000357358,0
+ADTX.US,D,20210426,000000,5966400015,6418174016,5921200015,6373200016,0.0000810522,0
+ADTX.US,D,20210427,000000,6373200016,6418400016,6034200015,6192400015,0.0000299942,0
+ADTX.US,D,20210428,000000,6260200016,6282800016,6005046015,6237600016,0.0000238561,0
+ADTX.US,D,20210429,000000,6237600016,6328000016,6056800015,6124600015,0.0000206623,0
+ADTX.US,D,20210430,000000,6102000015,6576600016,5923686015,6463600016,0.0000733681,0
+ADTX.US,D,20210503,000000,6576600016,7232000018,5921200015,7232000018,0.00150187,0
+ADTX.US,D,20210504,000000,6667000017,6847800017,6034200015,6260200016,0.000394083,0
+ADTX.US,D,20210505,000000,6169800015,6508800016,5989000015,6305400016,0.000133455,0
+ADTX.US,D,20210506,000000,6260200016,6305400016,5882102015,6169800015,0.000106416,0
+ADTX.US,D,20210507,000000,6169800015,6531400016,6102000015,6418400016,0.0000772274,0
+ADTX.US,D,20210510,000000,6418400016,6418400016,5921200015,5966400015,0.0000466517,0
+ADTX.US,D,20210511,000000,5717800014,6056800015,5650000014,5989000015,0.0000524446,0
+ADTX.US,D,20210512,000000,5830800015,5966400015,5537000014,5650000014,0.0000716774,0
+ADTX.US,D,20210513,000000,5740400014,5853400015,5220600013,5265800013,0.0000941659,0
+ADTX.US,D,20210514,000000,5311000013,5378800013,5085000013,5198000013,0.0000859132,0
+ADTX.US,D,20210517,000000,5085000013,5136754013,4904200012,4972000012,0.0000602008,0
+ADTX.US,D,20210518,000000,5378800013,5378800013,5017200013,5107600013,0.0000598035,0
+ADTX.US,D,20210519,000000,4904200012,5265800013,4904200012,5243200013,0.0000655438,0
+ADTX.US,D,20210520,000000,5288400013,5378800013,5198000013,5288400013,0.0000459769,0
+ADTX.US,D,20210521,000000,5378800013,5514400014,5315520013,5424000014,0.0000334637,0
+ADTX.US,D,20210524,000000,5424000014,5446600014,5243200013,5356200013,0.0000171778,0
+ADTX.US,D,20210525,000000,5356200013,6552644016,5265800013,6011600015,0.000322433,0
+ADTX.US,D,20210526,000000,5966400015,6441000016,5785600014,6056800015,0.0000841575,0
+ADTX.US,D,20210527,000000,6102000015,6305400016,5792832014,5989000015,0.0000744022,0
+ADTX.US,D,20210528,000000,5966400015,6441000016,5915098015,6350600016,0.0000906579,0
+ADTX.US,D,20210601,000000,6441000016,6825200017,6373200016,6508800016,0.000132461,0
+ADTX.US,D,20210602,000000,6508800016,6870400017,6486200016,6712200017,0.0000820575,0
+ADTX.US,D,20210603,000000,6780000017,6780000017,6441000016,6554000016,0.0000754407,0
+ADTX.US,D,20210604,000000,6712200017,6712200017,6282800016,6328000016,0.0000576035,0
+ADTX.US,D,20210607,000000,6531400016,6531400016,6215000016,6395800016,0.0000348738,0
+ADTX.US,D,20210608,000000,6395800016,6508800016,6237600016,6441000016,0.000034853,0
+ADTX.US,D,20210609,000000,6441000016,6734574017,6441000016,6531400016,0.0000385256,0
+ADTX.US,D,20210610,000000,6621800017,6621800017,6345854016,6508800016,0.0000248929,0
+ADTX.US,D,20210611,000000,6644400017,6644400017,6418400016,6554000016,0.0000204716,0
+ADTX.US,D,20210614,000000,6644400017,6983400017,6597844016,6644400017,0.000148501,0
+ADTX.US,D,20210615,000000,6689600017,6757400017,6260200016,6305400016,0.0000562216,0
+ADTX.US,D,20210616,000000,6215000016,6441000016,6079626015,6350600016,0.0000416517,0
+ADTX.US,D,20210617,000000,6531400016,6667000017,6215000016,6373200016,0.0000335141,0
+ADTX.US,D,20210618,000000,6328000016,6418400016,6102000015,6169800015,0.0000490712,0
+ADTX.US,D,20210621,000000,6215000016,6282800016,6102000015,6215000016,0.0000272725,0
+ADTX.US,D,20210622,000000,6147200015,6215226016,6009340015,6056800015,0.0000261225,0
+ADTX.US,D,20210623,000000,5989000015,6056800015,5604800014,5740400014,0.0000899681,0
+ADTX.US,D,20210624,000000,5757576014,6056800015,5695200014,5921200015,0.000064707,0
+ADTX.US,D,20210625,000000,6124600015,6237600016,5943800015,6237600016,0.0000730442,0
+ADTX.US,D,20210628,000000,6328000016,6531400016,6169800015,6260200016,0.0000972482,0
+ADTX.US,D,20210629,000000,6124600015,6328000016,5943800015,5989000015,0.0000521013,0
+ADTX.US,D,20210630,000000,5943800015,6237600016,5785600014,5853400015,0.0000216115,0
+ADTX.US,D,20210701,000000,5876000015,6124600015,5830800015,5989000015,0.0000256836,0
+ADTX.US,D,20210702,000000,5943800015,6056800015,5853400015,5898600015,0.0000205809,0
+ADTX.US,D,20210706,000000,5830800015,5898600015,5672600014,5785600014,0.0000209464,0
+ADTX.US,D,20210707,000000,5785600014,5853400015,5672600014,5830800015,0.0000301738,0
+ADTX.US,D,20210708,000000,5717800014,5898600015,5627400014,5650000014,0.0000534362,0
+ADTX.US,D,20210709,000000,5559600014,5921200015,5335860013,5650000014,0.0000503517,0
+ADTX.US,D,20210712,000000,5695200014,5989000015,5688420014,5921200015,0.0000547398,0
+ADTX.US,D,20210713,000000,5808200015,5853400015,5582200014,5582200014,0.0000404287,0
+ADTX.US,D,20210714,000000,5695200014,5695200014,5469426014,5559600014,0.0000130982,0
+ADTX.US,D,20210715,000000,5582200014,5740400014,5378800013,5446600014,0.0000319362,0
+ADTX.US,D,20210716,000000,5559600014,5717800014,5220826013,5424000014,0.0000673358,0
+ADTX.US,D,20210719,000000,5288400013,5695200014,5152800013,5198000013,0.0000939787,0
+ADTX.US,D,20210720,000000,5152800013,5537000014,5152800013,5401400014,0.0000712827,0
+ADTX.US,D,20210721,000000,5401400014,5740400014,5401400014,5537000014,0.0000332194,0
+ADTX.US,D,20210722,000000,5446600014,5740400014,5333600013,5514400014,0.000052246,0
+ADTX.US,D,20210723,000000,5491800014,6689600017,5085000013,5311000013,0.00101851,0
+ADTX.US,D,20210726,000000,5378800013,5763000014,5115962013,5311000013,0.000315868,0
+ADTX.US,D,20210727,000000,5672600014,5770910014,4746000012,4881600012,0.000867101,0
+ADTX.US,D,20210728,000000,5062400013,5062400013,4791200012,4904200012,0.000167688,0
+ADTX.US,D,20210729,000000,4994600012,5198000013,4836400012,5039800013,0.000118093,0
+ADTX.US,D,20210730,000000,5039800013,5220600013,4746000012,4836400012,0.000123847,0
+ADTX.US,D,20210802,000000,4791200012,4926800012,4791200012,4926800012,0.0000377964,0
+ADTX.US,D,20210803,000000,4859000012,5062400013,4746000012,4768600012,0.000114376,0
+ADTX.US,D,20210804,000000,4813800012,4972000012,4746000012,4813800012,0.000141437,0
+ADTX.US,D,20210805,000000,4746000012,5017200013,4746000012,4791200012,0.0000623318,0
+ADTX.US,D,20210806,000000,4768600012,5039800013,4757300012,4904200012,0.0000790137,0
+ADTX.US,D,20210809,000000,4904200012,4938100012,4791200012,4904200012,0.0000252889,0
+ADTX.US,D,20210810,000000,4904200012,5039800013,4859000012,5039800013,0.0000444783,0
+ADTX.US,D,20210811,000000,4972000012,4972000012,4768600012,4836400012,0.0000576349,0
+ADTX.US,D,20210812,000000,4836400012,4994600012,4813800012,4904200012,0.00002568,0
+ADTX.US,D,20210813,000000,4813800012,4922958012,4610400012,4610400012,0.0000453823,0
+ADTX.US,D,20210816,000000,4633000012,4700574012,4090600010,4135800010,0.0000873561,0
+ADTX.US,D,20210817,000000,4181000010,4181000010,3977374010,4068000010,0.0000545172,0
+ADTX.US,D,20210818,000000,4113200010,4655600012,4041106010,4429600011,0.0000960809,0
+ADTX.US,D,20210819,000000,4452200011,4474348011,4090600010,4248800011,0.000123316,0
+ADTX.US,D,20210820,000000,4316600011,4452200011,4158400010,4203600011,0.0000745783,0
+ADTX.US,D,20210823,000000,4407000011,4407000011,4203600011,4361800011,0.0000661048,0
+ADTX.US,D,20210824,000000,4384400011,4497174011,4271400011,4474800011,0.0000679805,0
+ADTX.US,D,20210825,000000,6282800016,8927000022,5943800015,6870400017,0.0709901,0
+ADTX.US,D,20210826,000000,4723400012,5152800013,4655600012,4813800012,0.0086539,0
+ADTX.US,D,20210827,000000,4542600011,4723400012,4384400011,4452200011,0.00250365,0
+ADTX.US,D,20210830,000000,4452200011,4452200011,4135800010,4226200011,0.0015717,0
+ADTX.US,D,20210831,000000,4226200011,4316600011,4181000010,4271400011,0.000900198,0
+ADTX.US,D,20210901,000000,4222132011,4226200011,4090600010,4135800010,0.000931999,0
+ADTX.US,D,20210902,000000,4141224010,4248800011,3955000010,4068000010,0.000993826,0
+ADTX.US,D,20210903,000000,4113200010,4113200010,3864600010,4000200010,0.000771876,0
+ADTX.US,D,20210907,000000,4090600010,4158400010,3909800010,4022800010,0.000786541,0
+ADTX.US,D,20210908,000000,3977600010,4090600010,3887200010,3955000010,0.000371522,0
+ADTX.US,D,20210909,000000,4045400010,4226200011,3864600010,3932400010,0.00150854,0
+ADTX.US,D,20210910,000000,3909800010,3988900010,3909800010,3927428010,0.000394503,0
+ADTX.US,D,20210913,000000,3977600010,3977600010,3751600009,3774200009,0.00045469,0
+ADTX.US,D,20210914,000000,3774200009,3864600010,3570800009,3593400009,0.000587012,0
+ADTX.US,D,20210915,000000,3593400009,3751600009,3491700009,3638600009,0.000361822,0
+ADTX.US,D,20210916,000000,3638600009,3740300009,3525600009,3638600009,0.000354,0
+ADTX.US,D,20210917,000000,3683800009,3842000010,3570800009,3774200009,0.000410742,0
+ADTX.US,D,20210920,000000,3593400009,3729000009,3480400009,3480400009,0.000516918,0
+ADTX.US,D,20210921,000000,3503000009,3751600009,3423900009,3616000009,0.000529051,0
+ADTX.US,D,20210922,000000,3729000009,4135800010,3627300009,4045400010,0.00170805,0
+ADTX.US,D,20210923,000000,4068000010,4068000010,3751600009,3955000010,0.00108553,0
+ADTX.US,D,20210924,000000,3887200010,4000200010,3751600009,3887200010,0.000982505,0
+ADTX.US,D,20210927,000000,3955000010,4203600011,3909800010,4158400010,0.00106159,0
+ADTX.US,D,20210928,000000,4090600010,4158400010,3808100010,3977600010,0.000878755,0
+ADTX.US,D,20210929,000000,3955000010,3955000010,3638600009,3661200009,0.0009577,0
+ADTX.US,D,20210930,000000,3819400010,3864600010,3638600009,3819400010,0.000512086,0
+ADTX.US,D,20211001,000000,3774200009,3796800009,3548200009,3683800009,0.000622312,0
+ADTX.US,D,20211004,000000,3616000009,3638600009,3412600009,3548200009,0.000550534,0
+ADTX.US,D,20211005,000000,4294000011,4949400012,3638600009,3842000010,0.0455242,0
+ADTX.US,D,20211006,000000,3751600009,3809230010,3457800009,3548200009,0.00262008,0
+ADTX.US,D,20211007,000000,3480400009,3769454009,3412826009,3638600009,0.00143531,0
+ADTX.US,D,20211008,000000,3616000009,4158400010,3593400009,4000200010,0.00225962,0
+ADTX.US,D,20211011,000000,4000200010,4226200011,3864600010,4022800010,0.000865908,0
+ADTX.US,D,20211012,000000,4000200010,4226200011,3875900010,4090600010,0.000892279,0
+ADTX.US,D,20211013,000000,4113200010,4768374012,4090600010,4610400012,0.00320067,0
+ADTX.US,D,20211014,000000,4520000011,4565200011,4045400010,4090600010,0.00136073,0
+ADTX.US,D,20211015,000000,3955000010,4271400011,3864600010,4113200010,0.000771413,0
+ADTX.US,D,20211018,000000,3435200009,3616000009,3412600009,3503000009,0.00281976,0
+ADTX.US,D,20211019,000000,3480400009,3638600009,3435200009,3570800009,0.000952865,0
+ADTX.US,D,20211020,000000,3548200009,3887200010,3525600009,3864600010,0.00134636,0
+ADTX.US,D,20211021,000000,3887200010,4000200010,3706400009,3909800010,0.00116223,0
+ADTX.US,D,20211022,000000,3798834009,3798834009,3548200009,3616000009,0.00116371,0
+ADTX.US,D,20211025,000000,3638600009,3887200010,3593400009,3661200009,0.000981972,0
+ADTX.US,D,20211026,000000,3706400009,3706400009,3503000009,3570800009,0.000665366,0
+ADTX.US,D,20211027,000000,3638600009,3751600009,3571026009,3661200009,0.000694438,0
+ADTX.US,D,20211028,000000,3683800009,3706400009,3570800009,3661200009,0.000418507,0
+ADTX.US,D,20211029,000000,3616000009,3796800009,3571026009,3683800009,0.000647044,0
+ADTX.US,D,20211101,000000,3729000009,4271400011,3683800009,4022800010,0.00175454,0
+ADTX.US,D,20211102,000000,4022800010,4113200010,3842000010,4000200010,0.000975095,0
+ADTX.US,D,20211103,000000,4113200010,4181000010,4022800010,4158400010,0.000689897,0
+ADTX.US,D,20211104,000000,4271400011,6147200015,4226200011,5672600014,0.00819502,0
+ADTX.US,D,20211105,000000,5062400013,5265800013,4362026011,4700800012,0.00316893,0
+ADTX.US,D,20211108,000000,4610400012,4610400012,4022800010,4181000010,0.00179822,0
+ADTX.US,D,20211109,000000,4158400010,4587800011,4068000010,4429600011,0.00115485,0
+ADTX.US,D,20211110,000000,4339200011,4373100011,4045400010,4226200011,0.00095045,0
+ADTX.US,D,20211111,000000,4113200010,4474800011,4000200010,4090600010,0.00093137,0
+ADTX.US,D,20211112,000000,2757200007,3435200009,2712000007,3141400008,0.0039136,0
+ADTX.US,D,20211115,000000,3254400008,3254400008,2994500007,3051000008,0.000491254,0
+ADTX.US,D,20211116,000000,2960600007,3000376008,2689400007,2825000007,0.0010197,0
+ADTX.US,D,20211117,000000,2728950007,2779800007,2395600006,2486000006,0.00100622,0
+ADTX.US,D,20211118,000000,2508600006,2508600006,2350852006,2395600006,0.000470969,0
+ADTX.US,D,20211119,000000,2282600006,2644200007,2282600006,2508600006,0.000488263,0
+ADTX.US,D,20211122,000000,2576400006,2643748007,2327800006,2418200006,0.00047278,0
+ADTX.US,D,20211123,000000,2418200006,2440800006,2327800006,2327800006,0.000264662,0
+ADTX.US,D,20211124,000000,2350400006,2508600006,2305200006,2440800006,0.000264257,0
+ADTX.US,D,20211126,000000,2440800006,2621600007,2350400006,2531200006,0.000328439,0
+ADTX.US,D,20211129,000000,2508600006,2779800007,2440800006,2666800007,0.00100847,0
+ADTX.US,D,20211130,000000,2644200007,2757200007,2508600006,2644200007,0.000537571,0
+ADTX.US,D,20211201,000000,2260000006,2305200006,1830600005,1853200005,0.00451257,0
+ADTX.US,D,20211202,000000,1841900005,1895914005,1749240004,1841900005,0.000971373,0
+ADTX.US,D,20211203,000000,1841900005,1864726005,1769580004,1813198005,0.000859682,0
+ADTX.US,D,20211206,000000,1808000005,1859980005,1796700004,1830600005,0.000327123,0
+ADTX.US,D,20211207,000000,1863822005,1875800005,1803028005,1869020005,0.000724024,0
+ADTX.US,D,20211208,000000,1830826005,1920774005,1830600005,1884388005,0.00047391,0
+ADTX.US,D,20211209,000000,1875800005,1898400005,1828340005,1831956005,0.00055099,0
+ADTX.US,D,20211210,000000,1853200005,1859980005,1774100004,1782236004,0.000356528,0
+ADTX.US,D,20211213,000000,1808678005,1848454005,1632172004,1656580004,0.0017962,0
+ADTX.US,D,20211214,000000,1645280004,1678276004,1522562004,1525274004,0.000620038,0
+ADTX.US,D,20211215,000000,1532280004,1584260004,1464706004,1537704004,0.000866625,0
+ADTX.US,D,20211216,000000,1564146004,1577028004,1511262004,1519850004,0.000463782,0
+ADTX.US,D,20211217,000000,1511488004,1604600004,1469226004,1536800004,0.00104125,0
+ADTX.US,D,20211220,000000,1469226004,1507646004,1378600003,1400748004,0.000679386,0
+ADTX.US,D,20211221,000000,1412500004,1464480004,1383120003,1420410004,0.000529104,0
+ADTX.US,D,20211222,000000,1423574004,1533184004,1385606003,1473068004,0.000935757,0
+ADTX.US,D,20211223,000000,1497024004,1683700004,1465158004,1604826004,0.0108129,0
+ADTX.US,D,20211227,000000,1625392004,1699520004,1472390004,1553524004,0.00253403,0
+ADTX.US,D,20211228,000000,1582000004,1600080004,1243000003,1266052003,0.00396639,0
+ADTX.US,D,20211229,000000,1310800003,1360520003,1159380003,1265600003,0.00247178,0
+ADTX.US,D,20211230,000000,1243000003,1344474003,1188986003,1261984003,0.00131889,0
+ADTX.US,D,20211231,000000,1243000003,1310800003,1198478003,1211586003,0.000623844,0
+ADTX.US,D,20220103,000000,1204580003,1332496003,1204580003,1306732003,0.000495792,0
+ADTX.US,D,20220104,000000,1292720003,1292720003,1180398003,1244582003,0.000488286,0
+ADTX.US,D,20220105,000000,1232152003,1232152003,1093388003,1107852003,0.0008031,0
+ADTX.US,D,20220106,000000,1141526003,1141526003,1047510003,1127514003,0.000508289,0
+ADTX.US,D,20220107,000000,1100168003,1129774003,1073500003,1082540003,0.000310854,0
+ADTX.US,D,20220110,000000,1062200003,1062200003,1024458003,1042990003,0.000348568,0
+ADTX.US,D,20220111,000000,1062200003,1120960003,1040052003,1106948003,0.000381675,0
+ADTX.US,D,20220112,000000,1130000003,1136780003,1050900003,1059940003,0.000360593,0
+ADTX.US,D,20220113,000000,1084800003,1100620003,1028300003,1028300003,0.000281994,0
+ADTX.US,D,20220114,000000,1039600003,1039600003,977224002,1033950003,0.000367361,0
+ADTX.US,D,20220118,000000,1062200003,1079828003,994400002,997338002,0.00065203,0
+ADTX.US,D,20220119,000000,1017000003,1037114003,971800002,974738002,0.000379627,0
+ADTX.US,D,20220120,000000,1015870003,1016774003,965246002,993722002,0.000290538,0
+ADTX.US,D,20220121,000000,967506002,994174002,881400002,894056002,0.000557715,0
+ADTX.US,D,20220124,000000,858800002,881174002,779926002,818120002,0.000698681,0
+ADTX.US,D,20220125,000000,813600002,1035532003,813600002,1028074003,0.000432632,0
+ADTX.US,D,20220126,000000,992140002,1028300003,937900002,1026718003,0.000436031,0
+ADTX.US,D,20220127,000000,997790002,1050900003,888406002,896994002,0.000317271,0
+ADTX.US,D,20220128,000000,889988002,976320002,871343002,938126002,0.0002817,0
+ADTX.US,D,20220131,000000,971800002,1057680003,937900002,995530002,0.000379122,0
+ADTX.US,D,20220201,000000,1033724003,1064460003,994400002,1061974003,0.000259631,0
+ADTX.US,D,20220202,000000,1067624003,1073500003,954850002,963664002,0.000308847,0
+ADTX.US,D,20220203,000000,954850002,1017000003,883606327,949200002,0.000104199,0
+ADTX.US,D,20220204,000000,1017000003,1026040003,921854002,965698002,0.000122364,0
+ADTX.US,D,20220207,000000,949200002,1016548003,926600002,944228002,0.000125039,0
+ADTX.US,D,20220208,000000,945132002,971800002,928408002,971800002,0.0000666433,0
+ADTX.US,D,20220209,000000,949200002,1005700003,949200002,989880002,0.000125279,0
+ADTX.US,D,20220210,000000,971800002,1017000003,926600002,986716002,0.000143932,0
+ADTX.US,D,20220211,000000,971800002,974738002,926600002,929990002,0.000124996,0
+ADTX.US,D,20220214,000000,926600002,937900002,883660002,892926002,0.0000964769,0
+ADTX.US,D,20220215,000000,937448002,1017000003,902870002,958240002,0.000159649,0
+ADTX.US,D,20220216,000000,953042002,971800002,914170002,963664002,0.0000490641,0
+ADTX.US,D,20220217,000000,971800002,971800002,885920002,890440002,0.000124509,0
+ADTX.US,D,20220218,000000,890440002,971800002,836200002,836652002,0.000160075,0
+ADTX.US,D,20220222,000000,858800002,883660002,836200002,853150002,0.0000917017,0
+ADTX.US,D,20220223,000000,867162002,881400002,819250002,824448002,0.0000683314,0
+ADTX.US,D,20220224,000000,723426002,879140002,723200002,877558002,0.0000967898,0
+ADTX.US,D,20220225,000000,879140002,879140002,802300002,825578002,0.000220882,0
+ADTX.US,D,20220228,000000,768400002,836200002,768400002,832358002,0.000102355,0
+ADTX.US,D,20220301,000000,843658002,971800002,836200002,874168002,0.000522508,0
+ADTX.US,D,20220302,000000,904000002,935640002,861060002,922080002,0.000217197,0
+ADTX.US,D,20220303,000000,937900002,937900002,840946002,854280002,0.000176929,0
+ADTX.US,D,20220304,000000,880722002,881400002,802305652,817216002,0.0000991159,0
+ADTX.US,D,20220307,000000,813600002,824900002,747834002,757100002,0.000205724,0
+ADTX.US,D,20220308,000000,757100002,804735152,757100002,775180002,0.000102731,0
+ADTX.US,D,20220309,000000,768400002,872360002,768400002,847500002,0.000353449,0
+ADTX.US,D,20220310,000000,821962002,858800002,791000002,850212002,0.000149523,0
+ADTX.US,D,20220311,000000,926600002,926600002,836200002,847274002,0.0000783424,0
+ADTX.US,D,20220314,000000,847274002,855410002,774954002,779474002,0.000247444,0
+ADTX.US,D,20220315,000000,779700002,847048002,779700002,804560002,0.000106272,0
+ADTX.US,D,20220316,000000,803204002,870100002,791000002,865580002,0.000241769,0
+ADTX.US,D,20220317,000000,846596002,904000002,846596002,858800002,0.000164822,0
+ADTX.US,D,20220318,000000,881400002,1023780003,875750002,960500002,0.000697963,0
+ADTX.US,D,20220321,000000,1003440003,1053160003,960500002,1041860003,0.000732487,0
+ADTX.US,D,20220322,000000,1062200003,1062200003,994400002,1003440003,0.000206871,0
+ADTX.US,D,20220323,000000,994400002,1197800003,981970002,1150114003,0.00121913,0
+ADTX.US,D,20220324,000000,1073500003,1231700003,1007960003,1166612003,0.00267958,0
+ADTX.US,D,20220325,000000,1087060003,1152600003,1006378003,1033498003,0.000355407,0
+ADTX.US,D,20220328,000000,994400002,1035080003,960726002,967280002,0.000175947,0
+ADTX.US,D,20220329,000000,963890002,994400002,928860002,957562002,0.000222118,0
+ADTX.US,D,20220330,000000,953268002,994400002,926600002,958466002,0.000274968,0
+ADTX.US,D,20220331,000000,994400002,1061748003,971800002,1031690003,0.000412792,0
+ADTX.US,D,20220401,000000,1017000003,1050900003,949200002,1001180003,0.000519757,0
+ADTX.US,D,20220404,000000,1017000003,1039600003,972704002,1006830003,0.000119453,0
+ADTX.US,D,20220405,000000,1006830003,1152600003,1006830003,1050900003,0.00146563,0
+ADTX.US,D,20220406,000000,1040730003,1040730003,938126002,952138002,0.000275941,0
+ADTX.US,D,20220407,000000,952138002,1015870003,870100002,971800002,0.000379658,0
+ADTX.US,D,20220408,000000,980162002,980162002,881400002,926600002,0.000157171,0
+ADTX.US,D,20220411,000000,904000002,915300002,859026002,886146002,0.00010289,0
+ADTX.US,D,20220412,000000,904000002,926600002,823092002,840720002,0.00017715,0
+ADTX.US,D,20220413,000000,843884002,902192002,824900002,885694002,0.000184024,0
+ADTX.US,D,20220414,000000,859026002,901740002,836426002,897220002,0.000119651,0
+ADTX.US,D,20220418,000000,967506002,967506002,768400002,795520002,0.000330555,0
+ADTX.US,D,20220419,000000,791000002,876880002,791000002,857444002,0.000124688,0
+ADTX.US,D,20220420,000000,858800002,876880002,840268002,857218002,0.0000563867,0
+ADTX.US,D,20220421,000000,847500002,869874002,763880002,775406002,0.0001682,0
+ADTX.US,D,20220422,000000,797328002,813374002,757100002,783316002,0.0000490331,0
+ADTX.US,D,20220425,000000,771564002,813374002,771564002,798910002,0.0000404119,0
+ADTX.US,D,20220426,000000,809080002,809080002,767044002,768174002,0.0000287203,0
+ADTX.US,D,20220427,000000,779248002,779248002,748286002,752128002,0.0000448845,0
+ADTX.US,D,20220428,000000,745800002,747382002,683650002,733596002,0.000231811,0
+ADTX.US,D,20220429,000000,745800002,757100002,712126002,723652002,0.0000939411,0
+ADTX.US,D,20220502,000000,745800002,754840002,707606002,737212002,0.0000634371,0
+ADTX.US,D,20220503,000000,745800002,768174002,738794002,748964002,0.0000270924,0
+ADTX.US,D,20220504,000000,768400002,813600002,729076002,812018002,0.000103534,0
+ADTX.US,D,20220505,000000,791000002,858800002,776762002,833488002,0.0000338889,0
+ADTX.US,D,20220506,000000,833940002,833940002,754388002,813826002,0.000132577,0
+ADTX.US,D,20220509,000000,767270002,800040002,723200002,763880002,0.0000652774,0
+ADTX.US,D,20220510,000000,774276002,774276002,700600002,713256002,0.000103203,0
+ADTX.US,D,20220511,000000,718002002,723200002,660824002,680034002,0.000103106,0
+ADTX.US,D,20220512,000000,659694002,678000002,566130001,612686002,0.000192177,0
+ADTX.US,D,20220513,000000,606810002,683650002,606810002,657208002,0.0000875154,0
+ADTX.US,D,20220516,000000,655400002,704216002,632800002,666700002,0.0000983818,0
+ADTX.US,D,20220517,000000,655626002,729754002,545112001,607940002,0.000761458,0
+ADTX.US,D,20220518,000000,610200002,621726002,572006001,572006001,0.0000663119,0
+ADTX.US,D,20220519,000000,598900001,632800002,598900001,610200002,0.0000904305,0
+ADTX.US,D,20220520,000000,609296002,684780002,579690001,610200002,0.0000994787,0
+ADTX.US,D,20220523,000000,640710002,653140002,587600001,610426002,0.0000540805,0
+ADTX.US,D,20220524,000000,605680002,632800002,567373001,586244001,0.000145329,0
+ADTX.US,D,20220525,000000,632800002,632800002,572458001,583080001,0.000120866,0
+ADTX.US,D,20220526,000000,632800002,632800002,578560001,612686002,0.0000552796,0
+ADTX.US,D,20220527,000000,587600001,668508002,587600001,655400002,0.0000985132,0
+ADTX.US,D,20220531,000000,635738002,664666002,610200002,638676002,0.0000775938,0
+ADTX.US,D,20220601,000000,655400002,711222002,621500002,657660002,0.000121364,0
+ADTX.US,D,20220602,000000,678000002,678000002,595284001,655626002,0.000185789,0
+ADTX.US,D,20220603,000000,657660002,678000002,655400002,666700002,0.000114334,0
+ADTX.US,D,20220606,000000,657660002,666248002,635060002,652236002,0.0000499933,0
+ADTX.US,D,20220607,000000,700600002,700600002,613138002,640032002,0.000159615,0
+ADTX.US,D,20220608,000000,578786001,689074002,575170001,678000002,0.000187703,0
+ADTX.US,D,20220609,000000,663310002,791000002,610200002,673254002,0.000637224,0
+ADTX.US,D,20220610,000000,652688002,768400002,610200002,619466002,0.000267135,0
+ADTX.US,D,20220613,000000,587600001,609974002,442056001,454712001,0.000511692,0
+ADTX.US,D,20220614,000000,474600001,717324002,465786001,560254001,0.00302564,0
+ADTX.US,D,20220615,000000,565000001,587600001,404540001,404540001,0.00172418,0
+ADTX.US,D,20220616,000000,427140001,427140001,353012001,359340001,0.00131054,0
+ADTX.US,D,20220617,000000,361600001,371767176,314140001,314140001,0.00155551,0
+ADTX.US,D,20220621,000000,327474001,336740001,313688001,314366001,0.000654353,0
+ADTX.US,D,20220622,000000,339000001,390076001,280692001,301258001,0.00447802,0
+ADTX.US,D,20220623,000000,301258001,334480001,284986001,329960001,0.00552147,0
+ADTX.US,D,20220624,000000,330638001,379454001,316400001,345780001,0.00344516,0
+ADTX.US,D,20220627,000000,379454001,379454001,339000001,353012001,0.00112053,0
+ADTX.US,D,20220628,000000,342390001,357080001,320920001,323406001,0.00118037,0
+ADTX.US,D,20220629,000000,327926001,596640001,327926001,452000001,0.0123574,0
+ADTX.US,D,20220630,000000,321598001,383748001,316400001,323406001,0.00444548,0
+ADTX.US,D,20220701,000000,327700001,361600001,318660001,329282001,0.00239053,0
+ADTX.US,D,20220705,000000,334480001,339000001,293800001,313236001,0.00127079,0
+ADTX.US,D,20220706,000000,320920001,384200001,316400001,340808001,0.00330895,0
+ADTX.US,D,20220707,000000,348040001,369284001,335610001,361600001,0.0012334,0
+ADTX.US,D,20220708,000000,564774001,777440002,531326001,542400001,0.082515,0
+ADTX.US,D,20220711,000000,505788001,506240001,415388001,450870001,0.00950714,0
+ADTX.US,D,20220712,000000,414710001,470080001,387364001,440700001,0.00410411,0
+ADTX.US,D,20220713,000000,429400001,429400001,384426001,389850001,0.00293478,0
+ADTX.US,D,20220714,000000,414032001,414258001,372900001,382392001,0.00353523,0
+ADTX.US,D,20220715,000000,391432001,397760001,372900001,392110001,0.00170246,0
+ADTX.US,D,20220718,000000,366346001,409060001,361600001,384878001,0.00180185,0
+ADTX.US,D,20220719,000000,361600001,424880001,361600001,405896001,0.00302543,0
+ADTX.US,D,20220720,000000,395500001,438440001,385782001,418552001,0.00166712,0
+ADTX.US,D,20220721,000000,406574001,429400001,391206001,424202001,0.00119197,0
+ADTX.US,D,20220722,000000,418100001,474600001,390980001,391432001,0.00127508,0
+ADTX.US,D,20220725,000000,384426001,406551401,361600001,366120001,0.000955583,0
+ADTX.US,D,20220726,000000,383748001,383748001,339000001,343294001,0.00117963,0
+ADTX.US,D,20220727,000000,348944001,354820001,339000001,344650001,0.000837865,0
+ADTX.US,D,20220728,000000,365894001,365894001,344650001,352108001,0.000810965,0
+ADTX.US,D,20220729,000000,353464001,376742001,339226001,356402001,0.000546702,0
+ADTX.US,D,20220801,000000,361600001,363860001,339000001,345554001,0.000499596,0
+ADTX.US,D,20220802,000000,346232001,361148001,339226001,345102001,0.000626534,0
+ADTX.US,D,20220803,000000,344876001,406800001,344650001,372900001,0.00109373,0
+ADTX.US,D,20220804,000000,371318001,401376001,369736001,384878001,0.000682811,0
+ADTX.US,D,20220805,000000,384200001,402054001,384200001,386008001,0.000331882,0
+ADTX.US,D,20220808,000000,402280001,402280001,364086001,370640001,0.000559923,0
+ADTX.US,D,20220809,000000,393240001,393240001,350074001,355724001,0.00125204,0
+ADTX.US,D,20220810,000000,359340001,384200001,353690001,364086001,0.000496082,0
+ADTX.US,D,20220811,000000,364086001,400020001,363636826,385104001,0.000992525,0
+ADTX.US,D,20220812,000000,406800001,420360001,384200001,394596001,0.000901663,0
+ADTX.US,D,20220815,000000,368380001,393918001,366572001,384200001,0.000486626,0
+ADTX.US,D,20220816,000000,372674001,404540001,361600001,384200001,0.000561248,0
+ADTX.US,D,20220817,000000,395500001,395500001,367250001,369736001,0.000332713,0
+ADTX.US,D,20220818,000000,370640001,384200001,361600001,362504001,0.000712458,0
+ADTX.US,D,20220819,000000,364764001,440700001,350526001,429400001,0.00213428,0
+ADTX.US,D,20220822,000000,426914001,426914001,363182001,376290001,0.000795095,0
+ADTX.US,D,20220823,000000,367702001,396178001,367702001,376968001,0.000259382,0
+ADTX.US,D,20220824,000000,375386001,386234001,367702001,377194001,0.000338664,0
+ADTX.US,D,20220825,000000,384200001,406574001,373126001,375386001,0.000568044,0
+ADTX.US,D,20220826,000000,375386001,379680001,357080001,357306001,0.000702848,0
+ADTX.US,D,20220829,000000,355950001,369962001,352560001,352560001,0.000619843,0
+ADTX.US,D,20220830,000000,354820001,359114001,345780001,348040001,0.000186035,0
+ADTX.US,D,20220831,000000,367702001,367702001,339678001,344876001,0.000255932,0
+ADTX.US,D,20220901,000000,351204001,353690001,319112001,326118001,0.000514061,0
+ADTX.US,D,20220902,000000,339000001,339000001,316400001,318660001,0.00048878,0
+ADTX.US,D,20220906,000000,318660001,321479351,289280001,289958001,0.000898499,0
+ADTX.US,D,20220907,000000,293800001,348492001,281370001,315948001,0.00139285,0
+ADTX.US,D,20220908,000000,315496001,323180001,307588826,316400001,0.000203813,0
+ADTX.US,D,20220909,000000,316400001,497200001,310978826,433468001,0.0118332,0
+ADTX.US,D,20220912,000000,454938001,562288001,370188001,391206001,0.0205336,0
+ADTX.US,D,20220913,000000,382618001,913040002,343746001,836200002,0.10858,0
+ADTX.US,D,20220914,000000,1238028003,1287748003,485900001,516636001,0.19571,0
+ADTX.US,D,20220915,000000,542852001,546016001,395952001,469628001,0.0937109,0
+ADTX.US,D,20220916,000000,254928001,257188001,194360000,194812000,0.182327,0
+ADTX.US,D,20220919,000000,198880000,211084001,173116000,196168000,0.0648767,0
+ADTX.US,D,20220920,000000,185320000,198880000,172664000,189388000,0.061184,0
+ADTX.US,D,20220921,000000,185320000,187580000,159104000,162720000,0.0278586,0
+ADTX.US,D,20220922,000000,162720000,165884000,138791120,139216000,0.038654,0
+ADTX.US,D,20220923,000000,131532000,131532000,116616000,120232000,0.0304506,0
+ADTX.US,D,20220926,000000,143284000,164076000,131984000,137860000,0.70941,0
+ADTX.US,D,20220927,000000,131984000,151420000,122492000,146900000,0.0715763,0
+ADTX.US,D,20220928,000000,142832000,149141920,134470000,138312000,0.0281222,0
+ADTX.US,D,20220929,000000,151872000,186224000,146900000,152776000,0.560925,0
+ADTX.US,D,20220930,000000,147804000,169500000,142380000,153228000,0.0881825,0
+ADTX.US,D,20221003,000000,158652000,186676000,149160000,181704000,0.20083,0
+ADTX.US,D,20221004,000000,187128000,194360000,163624000,165884000,0.0513167,0
+ADTX.US,D,20221005,000000,167692000,171308000,145544000,149612000,0.030811,0
+ADTX.US,D,20221006,000000,151420000,162720000,144640000,149612000,0.0363868,0
+ADTX.US,D,20221007,000000,183512000,202044001,164076000,164528000,0.806034,0
+ADTX.US,D,20221010,000000,156844000,157748000,140572000,143284000,0.0315992,0
+ADTX.US,D,20221011,000000,142832000,143731480,129131880,139668000,0.0239754,0
+ADTX.US,D,20221012,000000,149612000,156392000,134244000,140572000,0.0963745,0
+ADTX.US,D,20221013,000000,131080000,137408000,127916000,134244000,0.0164957,0
+ADTX.US,D,20221014,000000,144640000,150516000,131080000,133340000,0.0471539,0
+ADTX.US,D,20221017,000000,137408000,137634000,127464000,132888000,0.0129336,0
+ADTX.US,D,20221018,000000,138764000,141024000,132436000,135600000,0.011769,0
+ADTX.US,D,20221019,000000,132888000,147804000,118876000,146448000,0.0269346,0
+ADTX.US,D,20221020,000000,136504000,144188000,131080000,138764000,0.00983329,0
+ADTX.US,D,20221021,000000,150968000,155488000,132436000,135600000,0.0739535,0
+ADTX.US,D,20221024,000000,136956000,140120000,127916000,139668000,0.0127764,0
+ADTX.US,D,20221025,000000,136504000,139216000,131080000,135600000,0.0138775,0
+ADTX.US,D,20221026,000000,131984000,136052000,128820000,130176000,0.0153705,0
+ADTX.US,D,20221027,000000,129724000,131080000,122040000,122492000,0.00781305,0
+ADTX.US,D,20221028,000000,122944000,126103480,119780000,121136000,0.0092363,0
+ADTX.US,D,20221031,000000,118876000,125656000,114356000,121588000,0.011003,0
+ADTX.US,D,20221101,000000,119780000,122944000,109384000,110288000,0.011364,0
+ADTX.US,D,20221102,000000,108480000,108480000,99440000,100796000,0.0117374,0
+ADTX.US,D,20221103,000000,98988000,108028000,94920000,101248000,0.00930435,0
+ADTX.US,D,20221104,000000,99440000,101700000,91756000,92660000,0.00774504,0
+ADTX.US,D,20221107,000000,87688000,89948000,84072000,86332000,0.00987154,0
+ADTX.US,D,20221108,000000,84976000,87683480,79552000,81360000,0.00576517,0
+ADTX.US,D,20221109,000000,79552000,81360000,70964000,71416000,0.00715188,0
+ADTX.US,D,20221110,000000,72772000,88592000,72772000,83620000,0.0182651,0
+ADTX.US,D,20221111,000000,84524000,87236000,79552000,83168000,0.00420876,0
+ADTX.US,D,20221114,000000,81812000,88592000,81812000,83620000,0.00485694,0
+ADTX.US,D,20221115,000000,84976000,88592000,82268520,84072000,0.00437263,0
+ADTX.US,D,20221116,000000,83168000,86295840,77744000,79100000,0.00381338,0
+ADTX.US,D,20221117,000000,79552000,82264000,72320000,74580000,0.00470227,0
+ADTX.US,D,20221118,000000,75032000,78648000,74580000,76614000,0.00159404,0
+ADTX.US,D,20221121,000000,75484000,77744000,74128000,76388000,0.00151907,0
+ADTX.US,D,20221122,000000,76840000,76840000,72320000,76388000,0.0025153,0
+ADTX.US,D,20221123,000000,76388000,79100000,76388000,79100000,0.00209816,0
+ADTX.US,D,20221125,000000,77744000,81812000,77522520,79552000,0.00112847,0
+ADTX.US,D,20221128,000000,80004000,80908000,77744000,79100000,0.00123522,0
+ADTX.US,D,20221129,000000,77744000,81360000,77744000,80004000,0.0016815,0
+ADTX.US,D,20221130,000000,79552000,81812000,77292000,80908000,0.0031142,0
+ADTX.US,D,20221201,000000,79100000,80908000,77341720,80004000,0.0010719,0
+ADTX.US,D,20221202,000000,77292000,80456000,76840000,80456000,0.00221006,0
+ADTX.US,D,20221205,000000,82264000,82264000,77495400,78196000,0.00275451,0
+ADTX.US,D,20221206,000000,78648000,79100000,74580000,76388000,0.00171181,0
+ADTX.US,D,20221207,000000,75032000,78196000,74580000,76388000,0.00245586,0
+ADTX.US,D,20221208,000000,77744000,78648000,74580000,75484000,0.00108522,0
+ADTX.US,D,20221209,000000,75484000,75484000,72772000,74128000,0.000966703,0
+ADTX.US,D,20221212,000000,73676000,78648000,72320000,72320000,0.00166449,0
+ADTX.US,D,20221213,000000,73224000,75032000,70964000,73224000,0.000989668,0
+ADTX.US,D,20221214,000000,73676000,74128000,71416000,72320000,0.00100227,0
+ADTX.US,D,20221215,000000,71416000,75384560,71416000,73676000,0.00100787,0
+ADTX.US,D,20221216,000000,73224000,73495200,69156000,70964000,0.00112741,0
+ADTX.US,D,20221219,000000,74580000,74580000,65540000,65540000,0.00162566,0
+ADTX.US,D,20221220,000000,62376000,65088000,49720000,53336000,0.00545944,0
+ADTX.US,D,20221221,000000,54240000,54692000,51980000,52432000,0.00098188,0
+ADTX.US,D,20221222,000000,52585680,54240000,49720000,54240000,0.00189663,0
+ADTX.US,D,20221223,000000,54240000,56016360,50262400,51076000,0.00107533,0
+ADTX.US,D,20221227,000000,50172000,50172000,46104000,47460000,0.00214907,0
+ADTX.US,D,20221228,000000,47731200,49213760,45200000,46104000,0.00150882,0
+ADTX.US,D,20221229,000000,45652000,55596000,45652000,54240000,0.0031642,0
+ADTX.US,D,20221230,000000,53788000,54692000,51528000,52187920,0.00145369,0
+ADTX.US,D,20230103,000000,49720000,83620000,49720000,71416000,0.0509699,0
+ADTX.US,D,20230104,000000,65540000,67112960,57856000,65992000,0.00902723,0
+ADTX.US,D,20230105,000000,66896000,67348000,62376000,65992000,0.00304838,0
+ADTX.US,D,20230106,000000,66891480,66896000,54244520,59103520,0.00657842,0
+ADTX.US,D,20230109,000000,58760000,60116000,56500000,58308000,0.00332588,0
+ADTX.US,D,20230110,000000,58760000,62828000,56500000,61924000,0.00413132,0
+ADTX.US,D,20230111,000000,63280000,63284520,58760000,60568000,0.00386847,0
+ADTX.US,D,20230112,000000,62828000,63732000,60120520,62376000,0.00259544,0
+ADTX.US,D,20230113,000000,60568000,63727480,59664000,62376000,0.00182553,0
+ADTX.US,D,20230117,000000,65540000,69156000,61924000,67800000,0.0105982,0
+ADTX.US,D,20230118,000000,67800000,68930000,61020000,62828000,0.00538331,0
+ADTX.US,D,20230119,000000,65088000,65088000,59664000,60120520,0.00453944,0
+ADTX.US,D,20230120,000000,61020000,68704000,61020000,65992000,0.00356305,0
+ADTX.US,D,20230123,000000,65540000,73224000,64636000,70060000,0.00963676,0
+ADTX.US,D,20230124,000000,70964000,72320000,65992000,66444000,0.00457929,0
+ADTX.US,D,20230125,000000,67348000,70846480,65540000,68026000,0.00189238,0
+ADTX.US,D,20230126,000000,66896000,69608000,64184000,65992000,0.00243849,0
+ADTX.US,D,20230127,000000,65540000,67800000,58760000,61472000,0.00288298,0
+ADTX.US,D,20230130,000000,62828000,62828000,60116000,60572520,0.0016834,0
+ADTX.US,D,20230131,000000,60568000,63280000,60568000,61472000,0.00103955,0
+ADTX.US,D,20230201,000000,62828000,63732000,61020000,62376000,0.00155504,0
+ADTX.US,D,20230202,000000,65088000,68247480,63732000,65088000,0.00445798,0
+ADTX.US,D,20230203,000000,65992000,74494120,63736520,68478000,0.0166253,0
+ADTX.US,D,20230206,000000,73676000,73676000,63280000,66444000,0.00790165,0
+ADTX.US,D,20230207,000000,64636000,66444000,60568000,62828000,0.0041078,0
+ADTX.US,D,20230208,000000,61924000,66421400,60116000,62828000,0.00220033,0
+ADTX.US,D,20230209,000000,62828000,65540000,54240000,59212000,0.00538137,0
+ADTX.US,D,20230210,000000,58760000,58760000,56500000,56952000,0.001484,0
+ADTX.US,D,20230213,000000,56500000,58760000,56500000,57404000,0.000820619,0
+ADTX.US,D,20230214,000000,57404000,62823480,56500000,61878800,0.00330546,0
+ADTX.US,D,20230215,000000,61924000,61924000,57404000,58760000,0.00133761,0
+ADTX.US,D,20230216,000000,58321560,59664000,58308000,58308000,0.000769092,0
+ADTX.US,D,20230217,000000,56952000,59664000,56500000,56952000,0.00166307,0
+ADTX.US,D,20230221,000000,56500000,59221040,55144000,55144000,0.00127615,0
+ADTX.US,D,20230222,000000,54692000,56952000,52884000,53788000,0.00125973,0
+ADTX.US,D,20230223,000000,55596000,58760000,50172000,53336000,0.00292873,0
+ADTX.US,D,20230224,000000,51528000,53788000,51202560,53336000,0.000849491,0
+ADTX.US,D,20230227,000000,51980000,56048000,51980000,54240000,0.00109548,0
+ADTX.US,D,20230228,000000,54692000,54692000,51076000,51076000,0.000997455,0
+ADTX.US,D,20230301,000000,53336000,53336000,50172000,51980000,0.000932632,0
+ADTX.US,D,20230302,000000,51980000,53336000,49720000,53336000,0.00112081,0
+ADTX.US,D,20230303,000000,53336000,53336000,51076000,51528000,0.000649778,0
+ADTX.US,D,20230306,000000,51980000,52432000,50624000,51076000,0.00172603,0
+ADTX.US,D,20230307,000000,50624000,52427480,49720000,51980000,0.00108103,0
+ADTX.US,D,20230308,000000,51076000,51076000,49268000,50172000,0.00090407,0
+ADTX.US,D,20230309,000000,51528000,51528000,47912000,47912000,0.000854491,0
+ADTX.US,D,20230310,000000,48590000,48816000,47008000,48138000,0.00112323,0
+ADTX.US,D,20230313,000000,47912000,48364000,46104000,47460000,0.00051761,0
+ADTX.US,D,20230314,000000,47460000,50126800,46556000,46556000,0.000471017,0
+ADTX.US,D,20230315,000000,45652000,48391120,45200000,45200000,0.000941261,0
+ADTX.US,D,20230316,000000,45200000,46104000,43175040,44748000,0.00180256,0
+ADTX.US,D,20230317,000000,45200000,45200000,40680000,40680000,0.00256738,0
+ADTX.US,D,20230320,000000,41584000,41584000,39776000,40002000,0.000698119,0
+ADTX.US,D,20230321,000000,39780520,41480040,39780520,40680000,0.000287632,0
+ADTX.US,D,20230322,000000,41136520,43188600,39780520,41132000,0.00034969,0
+ADTX.US,D,20230323,000000,41132000,41584000,38266320,40110480,0.000695243,0
+ADTX.US,D,20230324,000000,37538600,40169240,37534080,38612100,0.000428805,0
+ADTX.US,D,20230327,000000,41584000,41584000,38727360,39324000,0.000362212,0
+ADTX.US,D,20230328,000000,39766960,42930960,39324000,39776000,0.000254535,0
+ADTX.US,D,20230329,000000,40680000,41448400,39776000,40020645,0.000663495,0
+ADTX.US,D,20230330,000000,40386200,40634800,40142120,40634800,0.000238141,0
+ADTX.US,D,20230331,000000,39776000,41579480,39776000,41197540,0.000778584,0
+ADTX.US,D,20230403,000000,41199800,41199800,38759000,41086800,0.000793185,0
+ADTX.US,D,20230404,000000,40454000,40454000,37615440,38194000,0.000407168,0
+ADTX.US,D,20230405,000000,37606400,40408800,37606400,38420000,0.000326924,0
+ADTX.US,D,20230406,000000,39387280,39387280,37534080,39007600,0.000496969,0
+ADTX.US,D,20230410,000000,41584000,41584000,37809800,39685600,0.000382898,0
+ADTX.US,D,20230411,000000,38424520,40363600,38420000,40223480,0.000324358,0
+ADTX.US,D,20230412,000000,39776000,40228000,38872000,38872000,0.000375376,0
+ADTX.US,D,20230413,000000,38424520,40173760,38194000,38207560,0.000546991,0
+ADTX.US,D,20230414,000000,37968000,40228000,37746520,39550000,0.000717389,0
+ADTX.US,D,20230417,000000,38876520,42049560,38876520,41398680,0.00139391,0
+ADTX.US,D,20230418,000000,40680000,43392000,40680000,42940000,0.00115721,0
+ADTX.US,D,20230419,000000,41584000,42483480,38872000,38872000,0.0011263,0
+ADTX.US,D,20230420,000000,40228000,86332000,40228000,45652000,0.680676,0
+ADTX.US,D,20230421,000000,40680000,40680000,33900000,35708000,0.0385103,0
+ADTX.US,D,20230424,000000,33240080,35256000,30781200,32670560,0.0138738,0
+ADTX.US,D,20230425,000000,31689720,32544000,27572000,31400440,0.0124179,0
+ADTX.US,D,20230426,000000,31188000,31594800,28033040,28471480,0.00496446,0
+ADTX.US,D,20230427,000000,28024000,29664760,27169720,28566400,0.0035823,0
+ADTX.US,D,20230428,000000,28476000,28476000,26234080,26523360,0.00537975,0
+ADTX.US,D,20230501,000000,27120000,28476000,27120000,28250000,0.00321026,0
+ADTX.US,D,20230502,000000,28417240,28873760,26518840,26668000,0.00333276,0
+ADTX.US,D,20230503,000000,28001400,28010553,26265720,27359560,0.00175318,0
+ADTX.US,D,20230504,000000,28476000,31188000,27359560,29845560,0.00389033,0
+ADTX.US,D,20230505,000000,37064000,37154400,28476000,30234280,0.182425,0
+ADTX.US,D,20230508,000000,29416160,30736000,27576520,28485040,0.0133336,0
+ADTX.US,D,20230509,000000,27630760,27888400,25813720,26270240,0.0148237,0
+ADTX.US,D,20230510,000000,25813720,27572000,25764000,26130120,0.00506811,0
+ADTX.US,D,20230511,000000,26577600,28539280,25990000,28430800,0.00342929,0
+ADTX.US,D,20230512,000000,28928000,28928000,26225040,26668000,0.00362714,0
+ADTX.US,D,20230515,000000,27526800,27572000,25538000,26478160,0.00229497,0
+ADTX.US,D,20230516,000000,25786600,26216000,24860000,25574160,0.0028471,0
+ADTX.US,D,20230517,000000,25312000,26206960,24950400,25691680,0.00223274,0
+ADTX.US,D,20230518,000000,26668000,26668000,25049840,25312000,0.0011796,0
+ADTX.US,D,20230519,000000,25266800,26577600,24860000,26216000,0.00135511,0
+ADTX.US,D,20230522,000000,26668000,26668000,25538000,26342560,0.00212026,0
+ADTX.US,D,20230523,000000,25786600,26668000,25764000,25999040,0.00220825,0
+ADTX.US,D,20230524,000000,26216000,28665840,25312000,27572000,0.00356477,0
+ADTX.US,D,20230525,000000,27120000,27920040,26668000,27382160,0.00126292,0
+ADTX.US,D,20230526,000000,26894000,27572000,26216000,27029600,0.00100668,0
+ADTX.US,D,20230530,000000,26668000,27522280,25538000,27110960,0.00128084,0
+ADTX.US,D,20230531,000000,27572000,27572000,25990000,27567480,0.00119176,0
+ADTX.US,D,20230601,000000,27124520,27481600,24860000,26301880,0.00183356,0
+ADTX.US,D,20230602,000000,26301880,27120000,26216000,26663480,0.000706725,0
+ADTX.US,D,20230605,000000,26663480,28928000,26663480,27888400,0.00154092,0
+ADTX.US,D,20230606,000000,28476000,28476000,26668000,27120000,0.00147873,0
+ADTX.US,D,20230607,000000,27802520,28024000,26668000,27517760,0.00107557,0
+ADTX.US,D,20230608,000000,27572000,28024000,26672520,27120000,0.000841172,0
+ADTX.US,D,20230609,000000,27544880,27544880,26668000,27120000,0.00109185,0
+ADTX.US,D,20230612,000000,27120000,27120000,26442000,27110960,0.00182413,0
+ADTX.US,D,20230613,000000,27120000,28019480,26216000,27798000,0.00189139,0
+ADTX.US,D,20230614,000000,27120000,27481600,26216000,26668000,0.00130798,0
+ADTX.US,D,20230615,000000,26225040,27029600,25764000,26708680,0.00111555,0
+ADTX.US,D,20230616,000000,26668000,27120000,26112040,26112040,0.00221643,0
+ADTX.US,D,20230620,000000,26134640,27386680,25764000,26668000,0.00783993,0
+ADTX.US,D,20230621,000000,27115480,27115480,24860000,25004640,0.00266794,0
+ADTX.US,D,20230622,000000,25596760,26216000,24408000,25461160,0.00264741,0
+ADTX.US,D,20230623,000000,25764000,25764000,21289200,22595480,0.00478537,0
+ADTX.US,D,20230626,000000,21696000,22084720,20792000,20801040,0.00221938,0
+ADTX.US,D,20230627,000000,20385200,20385200,18586240,19074400,0.00468626,0
+ADTX.US,D,20230628,000000,18532000,20340000,18532000,20114000,0.00290103,0
+ADTX.US,D,20230629,000000,20037160,20335480,19440520,19445040,0.00156639,0
+ADTX.US,D,20230630,000000,20416840,20792000,19024680,20340000,0.00342103,0
+ADTX.US,D,20230703,000000,20340000,20340000,19237120,20340000,0.00035438,0
+ADTX.US,D,20230705,000000,20340000,20792000,19752400,20340000,0.00148393,0
+ADTX.US,D,20230706,000000,20019080,20340000,18758000,20240560,0.00204803,0
+ADTX.US,D,20230707,000000,20222480,20222480,19436000,20181800,0.000812035,0
+ADTX.US,D,20230710,000000,19888000,20340000,19445040,19729800,0.00125205,0
+ADTX.US,D,20230711,000000,20340000,20340000,19521880,20330960,0.0014153,0
+ADTX.US,D,20230712,000000,20330960,20340000,19680080,19888000,0.00110154,0
+ADTX.US,D,20230713,000000,20114000,20335480,19775000,19883480,0.000998075,0
+ADTX.US,D,20230714,000000,19888000,19888000,18984000,19187400,0.00555081,0
+ADTX.US,D,20230717,000000,19024680,19436000,18590760,19205480,0.00242714,0
+ADTX.US,D,20230718,000000,18984000,19842800,18889080,19395320,0.0015869,0
+ADTX.US,D,20230719,000000,19345600,19842800,18762520,19359160,0.00152369,0
+ADTX.US,D,20230720,000000,19359160,19436000,18310520,18974960,0.00111119,0
+ADTX.US,D,20230721,000000,19399840,19408880,18170400,18419000,0.00149506,0
+ADTX.US,D,20230724,000000,18532000,18839360,17722920,17722920,0.00191946,0
+ADTX.US,D,20230725,000000,18093560,18486800,17727440,18080000,0.000767787,0
+ADTX.US,D,20230726,000000,18080000,18486800,17646080,17863040,0.00109579,0
+ADTX.US,D,20230727,000000,17854000,18080000,17628000,17628000,0.00122077,0
+ADTX.US,D,20230728,000000,17673200,18486800,17637040,18080000,0.00129741,0
+ADTX.US,D,20230731,000000,18080000,18080000,17722920,17967000,0.000639845,0
+ADTX.US,D,20230801,000000,18080000,18532000,17777160,18351200,0.00262256,0
+ADTX.US,D,20230802,000000,17763600,18346680,17632520,17899200,0.00178353,0
+ADTX.US,D,20230803,000000,18984000,18984000,17176000,17849480,0.0031819,0
+ADTX.US,D,20230804,000000,18080000,18306000,17176000,17587320,0.00189668,0
+ADTX.US,D,20230807,000000,17176000,18080000,16945480,16995200,0.00247705,0
+ADTX.US,D,20230808,000000,17225720,17225720,15910400,16724000,0.001059,0
+ADTX.US,D,20230809,000000,16724000,17013280,16050520,16366920,0.000871637,0
+ADTX.US,D,20230810,000000,16181600,16181600,15241440,15469700,0.00192143,0
+ADTX.US,D,20230811,000000,15368000,15368000,14464000,14825600,0.00206612,0
+ADTX.US,D,20230814,000000,13862840,14916000,13862840,14509200,0.00170707,0
+ADTX.US,D,20230815,000000,14459480,14459480,12918160,13786000,0.00421719,0
+ADTX.US,D,20230816,000000,13560000,13786000,12882000,13731760,0.00111022,0
+ADTX.US,D,20230817,000000,13700120,22374000,12927200,18057400,0.30093,0
+ADTX.US,D,20230818,000000,20340000,29956300,18430300,19097000,2.75296,0
+ADTX.US,D,20230821,000000,15684400,16780500,13548700,13560000,0.128756,0
+ADTX.US,D,20230822,000000,12701200,13413100,11209600,11311300,0.0524823,0
+ADTX.US,D,20230823,000000,11074000,16339800,11051400,11932800,0.456301,0
+ADTX.US,D,20230824,000000,12689900,13243600,10441991,11141800,0.167489,0
+ADTX.US,D,20230825,000000,10622000,11446900,10259948,10294300,0.138999,0
+ADTX.US,D,20230828,000000,10283000,10283000,8294200,8610600,0.142574,0
+ADTX.US,D,20230829,000000,8983500,11548600,8566869,9831000,0.144569,0
+ADTX.US,D,20230830,000000,12113600,15447100,10261078,11074000,0.413365,0
+ADTX.US,D,20230831,000000,10949700,76930400,10509000,62150000,1.51344,0
+ADTX.US,D,20230901,000000,37290000,60737500,28261300,46736800,1.58074,0
+ADTX.US,D,20230905,000000,40680000,49440551,33278500,41584000,0.590421,0
+ADTX.US,D,20230906,000000,42160300,46640750,36160000,37233500,0.480635,0
+ADTX.US,D,20230907,000000,37391700,40386200,30679500,33255900,0.217696,0
+ADTX.US,D,20230908,000000,31832100,40567000,30995900,32205000,0.29432,0
+ADTX.US,D,20230911,000000,32137200,33900000,28385600,28815000,0.0941176,0
+ADTX.US,D,20230912,000000,29312200,29312200,24656600,25865700,0.0930867,0
+ADTX.US,D,20230913,000000,25357200,31436600,24929269,25888300,0.193991,0
+ADTX.US,D,20230914,000000,25153800,27583300,21244000,23119800,0.114253,0
+ADTX.US,D,20230915,000000,22792100,24792200,20114565,22057600,0.114645,0
+ADTX.US,D,20230918,000000,21492600,21752500,19784831,20554700,0.0269743,0
+ADTX.US,D,20230919,000000,19865400,24860000,19775000,20622500,0.224585,0
+ADTX.US,D,20230920,000000,20362600,21447400,19921900,20306100,0.0317292,0
+ADTX.US,D,20230921,000000,20972800,20972800,19650700,20328700,0.0168734,0
+ADTX.US,D,20230922,000000,19662000,25424887,17639300,20441700,0.209522,0
+ADTX.US,D,20230925,000000,19142200,19605500,16695750,17322900,0.0387539,0
+ADTX.US,D,20230926,000000,17451833,17628000,14260713,14723900,0.0733097,0
+ADTX.US,D,20230927,000000,13786000,17944287,13673000,14735200,0.147558,0
+ADTX.US,D,20230928,000000,15808700,27120000,15062900,15356700,0.542668,0
+ADTX.US,D,20230929,000000,15051600,15944187,14113700,14113700,0.132257,0
+ADTX.US,D,20231002,000000,13729500,14685932,13300100,13492200,0.0429469,0
+ADTX.US,D,20231003,000000,13130600,15255000,12656000,12995000,0.069192,0
+ADTX.US,D,20231004,000000,13243600,13899000,12723800,13774700,0.0402212,0
+ADTX.US,D,20231005,000000,13639100,15933000,13210491,13311400,0.0750451,0
+ADTX.US,D,20231006,000000,12995000,14599600,12995000,13729500,0.0503601,0
+ADTX.US,D,20231009,000000,13322700,13966800,12938500,12938500,0.0320707,0
+ADTX.US,D,20231010,000000,13006300,13345300,11752000,11763300,0.0463097,0
+ADTX.US,D,20231011,000000,11978000,12461979,11831100,12028850,0.0353725,0
+ADTX.US,D,20231012,000000,11808500,15481000,11718100,11718100,0.144631,0
+ADTX.US,D,20231013,000000,11571200,12820641,11322600,11322600,0.0560601,0
+ADTX.US,D,20231016,000000,11300000,12305700,11057050,11085300,0.0904141,0
+ADTX.US,D,20231017,000000,11130500,12158800,11130500,11254800,0.0812415,0
+ADTX.US,D,20231018,000000,11526000,14690000,10726525,11526000,0.361477,0
+ADTX.US,D,20231019,000000,11571200,12090887,10712400,10825400,0.0411185,0
+ADTX.US,D,20231020,000000,10644600,11232087,10226500,10226500,0.0317884,0
+ADTX.US,D,20231023,000000,10192600,10203900,9379000,9379000,0.0412035,0
+ADTX.US,D,20231024,000000,9119100,10034400,9119100,9130400,0.0397212,0
+ADTX.US,D,20231025,000000,9175600,9311200,8452400,8881800,0.0389566,0
+ADTX.US,D,20231026,000000,8610713,8966550,8000400,8136000,0.0489831,0
+ADTX.US,D,20231027,000000,8000400,8509578,7910000,8068200,0.0087115,0
+ADTX.US,D,20231030,000000,8452400,8452400,7356300,7448395,0.0177619,0
+ADTX.US,D,20231031,000000,7356300,7853500,7352797,7627500,0.0254238,0
+ADTX.US,D,20231101,000000,7797000,8802700,7571000,7808300,0.0434159,0
+ADTX.US,D,20231102,000000,7966500,8520200,7537100,7819600,0.0465991,0
+ADTX.US,D,20231103,000000,7968986,8124700,7243300,7378900,0.0252176,0
+ADTX.US,D,20231106,000000,7593600,7797000,6780000,6949500,0.0433044,0
+ADTX.US,D,20231107,000000,6983400,7109282,6576600,6723500,0.0382849,0
+ADTX.US,D,20231108,000000,6667000,6859100,5488975,5661300,0.0492964,0
+ADTX.US,D,20231109,000000,5570900,5819500,4859113,4925557,0.028761,0
+ADTX.US,D,20231110,000000,5152800,5152800,4610400,4712100,0.064569,0
+ADTX.US,D,20231113,000000,4949400,4960700,4610513,4712100,0.0241796,0
+ADTX.US,D,20231114,000000,4768600,7910000,4757300,5457900,1.14288,0
+ADTX.US,D,20231115,000000,4926800,5830800,4836400,5152800,0.101843,0
+ADTX.US,D,20231116,000000,5198000,5198000,4328013,4452200,0.0713955,0
+ADTX.US,D,20231117,000000,4124500,4486100,3909913,3955000,0.0795336,0
+ADTX.US,D,20231120,000000,4068000,4293887,3966413,4034100,0.0353999,0
+ADTX.US,D,20231121,000000,4169700,4169700,3698151,3909800,0.0547849,0
+ADTX.US,D,20231122,000000,3955000,4079300,3796800,3853300,0.0196353,0
+ADTX.US,D,20231124,000000,4045400,4124500,3853300,4101900,0.0221592,0
+ADTX.US,D,20231127,000000,4350500,4350500,3774200,4011500,0.0803884,0
+ADTX.US,D,20231128,000000,3932400,4022687,3740300,3955000,0.0301168,0
+ADTX.US,D,20231129,000000,3955000,4041445,3729000,3955000,0.176782,0
+ADTX.US,D,20231130,000000,5254500,5989000,3988900,4486100,6.34991,0
+ADTX.US,D,20231201,000000,4090600,4452200,3729113,3842000,0.4877,0
+ADTX.US,D,20231204,000000,3819400,4689500,3785500,4497400,0.558195,0
+ADTX.US,D,20231205,000000,4305300,4497400,3909913,3921100,0.234289,0
+ADTX.US,D,20231206,000000,3830700,4237161,3830700,3830700,0.135941,0
+ADTX.US,D,20231207,000000,3853300,4633000,3853300,4192300,0.476601,0
+ADTX.US,D,20231208,000000,4034100,4241568,3864600,3875900,0.169235,0
+ADTX.US,D,20231211,000000,3887200,4497400,3887200,4294000,0.301302,0
+ADTX.US,D,20231212,000000,7943561,10735000,6260200,6881700,31.5048,0
+ADTX.US,D,20231213,000000,5740400,7209400,5333600,7107700,1.70792,0
+ADTX.US,D,20231214,000000,6520100,6779209,5785600,5932500,0.500452,0
+ADTX.US,D,20231215,000000,5751700,5989000,5424000,5627400,0.22492,0
+ADTX.US,D,20231218,000000,5491800,5759723,4817755,4881600,0.22603,0
+ADTX.US,D,20231219,000000,5096300,5284897,4892900,5175400,0.105354,0
+ADTX.US,D,20231220,000000,5435300,5898600,4994600,5378800,0.295091,0
+ADTX.US,D,20231221,000000,5537000,5603105,4859000,5017200,0.175092,0
+ADTX.US,D,20231222,000000,4972000,5198000,4825100,5141500,0.146167,0
+ADTX.US,D,20231226,000000,5073700,5198000,4980475,5062400,0.0837061,0
+ADTX.US,D,20231227,000000,4983300,5650000,4983300,5322300,0.229467,0
+ADTX.US,D,20231228,000000,5322300,6203700,5231900,5446600,0.513095,0
+ADTX.US,D,20231229,000000,7367600,9571100,6644400,7491900,24.5109,0
+ADTX.US,D,20240102,000000,5740400,6395800,5424000,5424000,0.638756,0
+ADTX.US,D,20240103,000000,5570900,6214887,5435300,6034200,0.346446,0
+ADTX.US,D,20240104,000000,5909900,6135900,5706500,5785600,0.152393,0
+ADTX.US,D,20240105,000000,5955100,6057365,5650000,5751700,0.117276,0
+ADTX.US,D,20240108,000000,6169800,6260200,5537000,5830800,0.412477,0
+ADTX.US,D,20240109,000000,5763000,6034087,5695200,5966400,0.131964,0
+ADTX.US,D,20240110,000000,6068100,7119000,5909900,6915600,0.531665,0
+ADTX.US,D,20240111,000000,6915600,7164200,5955100,6102000,0.303603,0
+ADTX.US,D,20240112,000000,6000300,6192400,5729100,5853400,0.169031,0
+ADTX.US,D,20240116,000000,5740400,5870350,5017313,5186700,0.213091,0
+ADTX.US,D,20240117,000000,5491800,5491800,5086130,5141500,0.0512716,0
+ADTX.US,D,20240118,000000,5118900,5197887,4915500,5028500,0.118871,0
+ADTX.US,D,20240119,000000,4802500,4859000,4384400,4520000,0.146861,0
+ADTX.US,D,20240122,000000,4576500,4633000,4361800,4553900,0.0628858,0
+ADTX.US,D,20240123,000000,4463500,4620231,4350500,4587800,0.0663398,0
+ADTX.US,D,20240124,000000,4497400,4565200,4418300,4565200,0.0514938,0
+ADTX.US,D,20240125,000000,4520000,4621700,4316600,4395700,0.0708176,0
+ADTX.US,D,20240126,000000,4361800,4497400,4361800,4418300,0.0244159,0
+ADTX.US,D,20240129,000000,4395700,4587800,4350613,4587800,0.0506132,0
+ADTX.US,D,20240130,000000,4576500,4904200,4395700,4440900,0.353507,0
+ADTX.US,D,20240131,000000,4350500,4429600,4237500,4350500,0.0573831,0
+ADTX.US,D,20240201,000000,4294000,4384400,4192300,4226200,0.0583637,0
+ADTX.US,D,20240202,000000,4226200,4237500,4101900,4214900,0.0202362,0
+ADTX.US,D,20240205,000000,4214900,4305300,4022800,4101900,0.0560796,0
+ADTX.US,D,20240206,000000,4090600,4282700,4090600,4181000,0.0656132,0
+ADTX.US,D,20240207,000000,4113200,4282700,4101900,4248800,0.0862035,0
+ADTX.US,D,20240208,000000,4214900,4384400,4181000,4339200,0.0636805,0
+ADTX.US,D,20240209,000000,4350500,4350500,4068000,4113200,0.0389274,0
+ADTX.US,D,20240212,000000,4158400,4294000,4113200,4192300,0.0287194,0
+ADTX.US,D,20240213,000000,4034100,4689500,4034100,4407000,0.307872,0
+ADTX.US,D,20240214,000000,4361800,4565200,4237500,4395700,0.0874628,0
+ADTX.US,D,20240215,000000,4407000,4407000,4128003,4248800,0.0619398,0
+ADTX.US,D,20240216,000000,4248800,4350500,4169700,4327900,0.0298486,0
+ADTX.US,D,20240220,000000,4327900,4689500,4294000,4520000,0.221747,0
+ADTX.US,D,20240221,000000,4429600,4435250,4203600,4203600,0.0407955,0
+ADTX.US,D,20240222,000000,4271400,4294000,4090600,4158400,0.0309407,0
+ADTX.US,D,20240223,000000,4135800,4282587,3823694,3909800,0.0658318,0
+ADTX.US,D,20240226,000000,4226200,4226200,3921100,3921100,0.0328628,0
+ADTX.US,D,20240227,000000,4034100,4158287,3955000,4124500,0.025407,0
+ADTX.US,D,20240228,000000,4045400,4214900,3717700,3898500,0.0696522,0
+ADTX.US,D,20240229,000000,3977600,4056700,3842000,3943700,0.022215,0
+ADTX.US,D,20240301,000000,3921100,3943700,3827310,3853300,0.0259185,0
+ADTX.US,D,20240304,000000,3830700,3943700,3830700,3943700,0.0158672,0
+ADTX.US,D,20240305,000000,3932400,3943700,3829231,3864600,0.0220681,0
+ADTX.US,D,20240306,000000,3943700,3943700,3842000,3932400,0.0338522,0
+ADTX.US,D,20240307,000000,3943700,4633000,3819400,4463500,1.00383,0
+ADTX.US,D,20240308,000000,4407000,4610400,4102013,4203600,0.131123,0
+ADTX.US,D,20240311,000000,4124500,4334567,4079300,4214900,0.0475566,0
+ADTX.US,D,20240312,000000,4305300,4327900,4169700,4169700,0.0419115,0
+ADTX.US,D,20240313,000000,4294000,4294000,3932513,4260100,0.0621433,0
+ADTX.US,D,20240314,000000,4260100,4260100,4000200,4214900,0.035638,0
+ADTX.US,D,20240315,000000,4113200,4170039,3808100,3808100,0.0698938,0
+ADTX.US,D,20240318,000000,3774200,3808100,3429776,3525600,0.0543415,0
+ADTX.US,D,20240319,000000,3480400,3727305,3446500,3446500,0.0558159,0
+ADTX.US,D,20240320,000000,3559500,3661200,3457800,3627300,0.0385274,0
+ADTX.US,D,20240321,000000,3548200,3649900,3491700,3491700,0.0142548,0
+ADTX.US,D,20240322,000000,3491700,3661087,3480400,3548200,0.0177769,0
+ADTX.US,D,20240325,000000,3503000,3616000,3503000,3587750,0.00900973,0
+ADTX.US,D,20240326,000000,3552720,3593400,3503000,3508650,0.00961415,0
+ADTX.US,D,20240327,000000,3604700,3604700,3333500,3435200,0.0522353,0
+ADTX.US,D,20240328,000000,3448195,3943587,3446500,3842000,0.325189,0
+ADTX.US,D,20240401,000000,3819400,4113200,3593400,3593400,0.230976,0
+ADTX.US,D,20240402,000000,5794640,6158500,3729000,3808100,14.1605,0
+ADTX.US,D,20240403,000000,3570800,3616000,3401300,3491700,0.785414,0
+ADTX.US,D,20240404,000000,3457800,3955000,3378700,3661200,0.392223,0
+ADTX.US,D,20240405,000000,3774200,3864600,3457800,3514300,0.201308,0
+ADTX.US,D,20240408,000000,3503000,3559500,3390000,3514300,0.140323,0
+ADTX.US,D,20240409,000000,3457800,3862114,3457800,3729000,0.203085,0
+ADTX.US,D,20240410,000000,3649900,3649900,3457800,3525600,0.0802097,0
+ADTX.US,D,20240411,000000,3604700,3683800,3514300,3559500,0.0365575,0
+ADTX.US,D,20240412,000000,3570800,3627300,3390000,3401300,0.0736141,0
+ADTX.US,D,20240415,000000,3390000,3480400,2938000,3017100,0.0758053,0
+ADTX.US,D,20240416,000000,2926700,2926700,2605780,2745900,0.0375929,0
+ADTX.US,D,20240417,000000,2712000,2779800,2632900,2655500,0.0339752,0
+ADTX.US,D,20240418,000000,2881500,2881500,2576400,2723300,0.0490389,0
+ADTX.US,D,20240419,000000,2802400,2802400,2599000,2610300,0.0129929,0
+ADTX.US,D,20240422,000000,2712000,2712000,2418200,2508600,0.0550787,0
+ADTX.US,D,20240423,000000,2632900,2632900,2463400,2565100,0.023753,0
+ADTX.US,D,20240424,000000,2723300,2723300,2565100,2678100,0.0248238,0
+ADTX.US,D,20240425,000000,2610300,3039700,2562727,2858900,0.16018,0
+ADTX.US,D,20240426,000000,2779800,2994500,2689513,2700700,0.0582097,0
+ADTX.US,D,20240429,000000,2723300,2875963,2689400,2723300,0.0311345,0
+ADTX.US,D,20240430,000000,2678100,2870313,2678100,2723300,0.00879646,0
+ADTX.US,D,20240501,000000,2689400,2802400,2599000,2723300,0.0216362,0
+ADTX.US,D,20240502,000000,2655500,2791100,2655500,2791100,0.0139079,0
+ADTX.US,D,20240503,000000,2678100,2712000,2576400,2599000,0.0394654,0
+ADTX.US,D,20240506,000000,2632900,2678100,2440800,2440800,0.0434884,0
+ADTX.US,D,20240507,000000,2418200,2497300,2203500,2305200,0.0464194,0
+ADTX.US,D,20240508,000000,2361700,2395600,2316500,2373000,0.0120238,0
+ADTX.US,D,20240509,000000,2271300,2361700,2260000,2339100,0.0145442,0
+ADTX.US,D,20240510,000000,2373000,2531087,2305200,2339100,0.028961,0
+ADTX.US,D,20240513,000000,2370514,2405770,2316500,2327800,0.0193256,0
+ADTX.US,D,20240514,000000,2373000,2542387,2373000,2486000,0.048323,0
+ADTX.US,D,20240515,000000,2463400,2514250,2226100,2316500,0.0217292,0
+ADTX.US,D,20240516,000000,2316500,2420799,2197850,2271300,0.0429929,0
+ADTX.US,D,20240517,000000,2321020,2327800,2260000,2271300,0.0165654,0
+ADTX.US,D,20240520,000000,2288363,2395600,2274916,2361700,0.0171495,0
+ADTX.US,D,20240521,000000,2327800,2508600,2316500,2350400,0.0387646,0
+ADTX.US,D,20240522,000000,2384300,2474926,2350400,2384300,0.0236973,0
+ADTX.US,D,20240523,000000,2350400,2373000,2260000,2339100,0.0144973,0
+ADTX.US,D,20240524,000000,2305200,2327800,2282600,2293900,0.0108017,0
+ADTX.US,D,20240528,000000,2327800,2327800,2226100,2271300,0.0237522,0
+ADTX.US,D,20240529,000000,2282600,2282600,2214800,2248700,0.0140238,0
+ADTX.US,D,20240530,000000,2260000,2260000,2203500,2203500,0.0109867,0
+ADTX.US,D,20240531,000000,2214800,2260000,2169600,2169600,0.0176769,0
+ADTX.US,D,20240603,000000,2260000,2265650,2203500,2248700,0.00777079,0
+ADTX.US,D,20240604,000000,2226100,2226100,2158300,2158300,0.0134805,0
+ADTX.US,D,20240605,000000,2226100,2271300,2203500,2271300,0.0470088,0
+ADTX.US,D,20240606,000000,2248700,2271300,2176380,2190053,0.0128805,0
+ADTX.US,D,20240607,000000,2214913,2224518,2158300,2180900,0.0195637,0
+ADTX.US,D,20240610,000000,2192200,2226100,2158300,2158300,0.00835044,0
+ADTX.US,D,20240611,000000,2169600,2237400,2147000,2147339,0.0880044,0
+ADTX.US,D,20240612,000000,2173442,2203500,2124852,2169600,0.0252991,0
+ADTX.US,D,20240613,000000,2147000,2147000,1864500,2011400,0.0572044,0
+ADTX.US,D,20240614,000000,1988800,2000100,1762800,1830600,0.0665743,0
+ADTX.US,D,20240617,000000,1909700,1909700,1762800,1762800,0.0356433,0
+ADTX.US,D,20240618,000000,1762800,1762800,1627200,1627200,0.0573407,0
+ADTX.US,D,20240620,000000,1627200,1774100,1627200,1672400,0.0702964,0
+ADTX.US,D,20240621,000000,1706300,1785400,1525500,1582000,0.0364761,0
+ADTX.US,D,20240624,000000,1593300,1672400,1560304,1593300,0.0114008,0
+ADTX.US,D,20240625,000000,1615900,1695000,1593300,1622680,0.0199203,0
+ADTX.US,D,20240626,000000,1621550,1621550,1548100,1570700,0.0288619,0
+ADTX.US,D,20240627,000000,1593187,1593300,1548100,1570700,0.0255601,0
+ADTX.US,D,20240628,000000,1582000,1638387,1536800,1548100,0.0136955,0
+ADTX.US,D,20240701,000000,1566180,1887100,1557592,1785400,0.253815,0
+ADTX.US,D,20240702,000000,1796700,1796700,1638500,1655450,0.0118946,0
+ADTX.US,D,20240703,000000,1678050,1695000,1649800,1695000,0.00733362,0
+ADTX.US,D,20240705,000000,1695000,1717600,1638500,1649800,0.00810707,0
+ADTX.US,D,20240708,000000,1706300,1706300,1661778,1683700,0.00943805,0
+ADTX.US,D,20240709,000000,1728900,2079200,1661100,1909700,0.246976,0
+ADTX.US,D,20240710,000000,1830600,1954787,1796700,1887100,0.0594185,0
+ADTX.US,D,20240711,000000,1887100,1887100,1731160,1808000,0.0244973,0
+ADTX.US,D,20240712,000000,1808000,1875800,1740200,1819300,0.0217044,0
+ADTX.US,D,20240715,000000,1830600,1830600,1638500,1706300,0.0366557,0
+ADTX.US,D,20240716,000000,1706300,1807887,1706300,1807887,0.0281973,0
+ADTX.US,D,20240717,000000,3005800,3073600,2237400,2621600,27.0933,0
+ADTX.US,D,20240718,000000,2305200,2373000,2090500,2124400,1.16701,0
+ADTX.US,D,20240719,000000,1875800,1966200,1751500,1808000,0.517661,0
+ADTX.US,D,20240722,000000,1819300,1819300,1536800,1582000,0.344978,0
+ADTX.US,D,20240723,000000,1570700,2158300,1468548,1672400,1.59229,0
+ADTX.US,D,20240724,000000,1672400,1695000,1570700,1593300,0.229948,0
+ADTX.US,D,20240725,000000,1536800,1683587,1536800,1559400,0.180576,0
+ADTX.US,D,20240726,000000,1615900,1627200,1480300,1525500,0.164187,0
+ADTX.US,D,20240729,000000,1514200,1559400,1480300,1514200,0.102363,0
+ADTX.US,D,20240730,000000,1491600,1525500,1310800,1344700,0.138915,0
+ADTX.US,D,20240731,000000,1356000,1378600,1254300,1344700,0.122653,0
+ADTX.US,D,20240801,000000,1344700,1356000,1197800,1209100,0.0769274,0
+ADTX.US,D,20240802,000000,1220400,1254300,1141300,1175200,0.0988946,0
+ADTX.US,D,20240805,000000,1101637,1101637,1005700,1023780,0.134911,0
+ADTX.US,D,20240806,000000,1039600,1127740,1028413,1126610,0.103199,0
+ADTX.US,D,20240807,000000,1423800,2418200,1276900,1457700,93.7208,0
+ADTX.US,D,20240808,000000,1480300,1672400,1299500,1412500,4.02772,0
+ADTX.US,D,20240809,000000,1333400,1491600,1322100,1389900,1.17825,0
+ADTX.US,D,20240812,000000,1288200,1288200,1197800,1231700,0.492256,0
+ADTX.US,D,20240813,000000,1254300,1288200,1220400,1254300,0.25203,0
+ADTX.US,D,20240814,000000,1265600,1288200,1231813,1254300,0.187184,0
+ADTX.US,D,20240815,000000,1231700,1288087,1220400,1265600,0.321923,0
+ADTX.US,D,20240816,000000,1288200,1310800,1243000,1310800,0.188474,0
+ADTX.US,D,20240819,000000,1322100,1322100,1220400,1288200,0.405546,0
+ADTX.US,D,20240820,000000,1243000,1276900,1037453,1073500,0.555283,0
+ADTX.US,D,20240821,000000,1073500,1186500,1071692,1118700,0.287326,0
+ADTX.US,D,20240822,000000,1130000,1151583,1060562,1073500,0.157929,0
+ADTX.US,D,20240823,000000,1062991,1107400,997225,1014288,0.221348,0
+ADTX.US,D,20240826,000000,1039600,1062087,828968,895638,0.457111,0
+ADTX.US,D,20240827,000000,914170,915289,779700,844110,0.357604,0
+ADTX.US,D,20240828,000000,818798,843432,678000,708397,0.342043,0
+ADTX.US,D,20240829,000000,720601,814730,633930,654270,0.516853,0
+ADTX.US,D,20240830,000000,655400,734500,655400,725573,0.223968,0
+ADTX.US,D,20240903,000000,725573,734500,678000,678000,0.1572,0
+ADTX.US,D,20240904,000000,606584,621500,517540,544547,1.04724,0
+ADTX.US,D,20240905,000000,542400,559350,490985,496070,0.455084,0
+ADTX.US,D,20240906,000000,497200,537541,470532,526015,0.260223,0
+ADTX.US,D,20240909,000000,542400,598900,519800,537880,0.324759,0
+ADTX.US,D,20240910,000000,542400,582176,535846,560480,0.106176,0
+ADTX.US,D,20240911,000000,558898,583193,535846,551440,0.115993,0
+ADTX.US,D,20240912,000000,563870,576300,522173,565000,0.153907,0
+ADTX.US,D,20240913,000000,565000,576187,497200,508500,0.46782,0
+ADTX.US,D,20240916,000000,522060,553700,508500,508500,0.164726,0
+ADTX.US,D,20240917,000000,524320,530874,474148,505901,0.163658,0
+ADTX.US,D,20240918,000000,497087,518670,495844,503980,0.0697654,0
+ADTX.US,D,20240919,000000,501720,527710,440926,449740,0.689213,0
+ADTX.US,D,20240920,000000,452000,452000,418100,432338,6.46325,0
+ADTX.US,D,20240923,000000,372900,372900,290862,303970,2.80781,0
+ADTX.US,D,20240924,000000,293800,298320,247922,255719,2.44741,0
+ADTX.US,D,20240925,000000,255719,259900,239108,245210,1.10763,0
+ADTX.US,D,20240926,000000,256510,259109,223740,248035,1.32847,0
+ADTX.US,D,20240927,000000,237300,262160,183286,184529,10.825,0
+ADTX.US,D,20240930,000000,169500,176280,115260,121136,16.1764,0
+ADTX.US,D,20241001,000000,131080,134470,103395,125543,37.0733,0
+ADTX.US,D,20241002,000000,134188,144640,73450,76275,136.309,0
+ADTX.US,D,20241003,000000,67800,70625,50850,54805,159.526,0
+ADTX.US,D,20241004,000000,61585,87575,44917.5,45200,1585.07,0
+ADTX.US,D,20241007,000000,48590,49999.7,36160,42092.5,155.209,0
+ADTX.US,D,20241008,000000,44070,48590,36725,39832.5,237.848,0
+ADTX.US,D,20241009,000000,37572.5,40115,33052.5,34182.5,62.753,0
+ADTX.US,D,20241010,000000,35312.5,36725,31922.5,34747.5,55.6815,0
+ADTX.US,D,20241011,000000,33900,34747.5,31922.5,32770,33.6436,0
+ADTX.US,D,20241014,000000,31075,33897.2,30227.5,31075,30.6918,0
+ADTX.US,D,20241015,000000,31075,52542.2,30510,31640,667.265,0
+ADTX.US,D,20241016,000000,34182.5,36725,30510,31357.5,260.5,0
+ADTX.US,D,20241017,000000,31357.5,31357.5,28532.5,30510,96.1078,0
+ADTX.US,D,20241018,000000,28815,33335,28532.5,29662.5,111.209,0
+ADTX.US,D,20241021,000000,31357.5,33617.5,29803.8,30792.5,166.066,0
+ADTX.US,D,20241022,000000,29380,30227.5,28391.3,28815,78.8573,0
+ADTX.US,D,20241023,000000,28815,28815,25453.3,25990,88.5706,0
+ADTX.US,D,20241024,000000,25764,25990,22263.8,22458.8,64.5911,0
+ADTX.US,D,20241025,000000,22458.8,25423.9,21470,23684.8,66.3336,0
+ADTX.US,D,20241028,000000,23441.9,23441.9,19916.3,20198.8,88.7195,0
+ADTX.US,D,20241029,000000,20057.5,20057.5,15893.5,16548.9,105.934,0
+ADTX.US,D,20241030,000000,16667.5,16667.5,14972.5,15582.7,119.177,0
+ADTX.US,D,20241031,000000,16531.9,16531.9,14266.3,15678.8,479.696,0
+ADTX.US,D,20241101,000000,14972.5,15814.4,14410.3,14969.7,85.7741,0
+ADTX.US,D,20241104,000000,14577,15311.5,13560,13842.5,57.44,0
+ADTX.US,D,20241105,000000,13560,13783.2,12794.4,13379.2,32.0152,0
+ADTX.US,D,20241106,000000,13822.7,14966.9,13277.5,13418.8,172.719,0
+ADTX.US,D,20241107,000000,12147.5,12382,10198.3,10452.5,154.234,0
+ADTX.US,D,20241108,000000,10681.3,10735,9887.5,10090.9,80.3232,0
+ADTX.US,D,20241111,000000,10311.3,11017.5,10198.3,10410.1,50.6721,0
+ADTX.US,D,20241112,000000,10554.2,10703.9,9887.5,10435.6,35.8383,0
+ADTX.US,D,20241113,000000,10452.5,10452.5,9610.65,9828.18,30.3596,0
+ADTX.US,D,20241114,000000,9828.18,9887.5,8991.98,9845.13,71.0363,0
+ADTX.US,D,20241115,000000,9593.7,9887.5,9042.83,9124.75,17.4383,0
+ADTX.US,D,20241118,000000,9189.73,9859.25,8757.5,9576.75,45.6146,0
+ADTX.US,D,20241119,000000,9322.5,10703.9,9322.5,9887.5,72.2908,0
+ADTX.US,D,20241120,000000,9590.88,9887.5,9153,9573.93,24.6843,0
+ADTX.US,D,20241121,000000,9562.63,9571.1,8929.83,9167.13,33.3601,0
+ADTX.US,D,20241122,000000,9082.38,9716.1,9071.08,9573.93,22.9378,0
+ADTX.US,D,20241125,000000,9548.5,11941.3,9466.58,11300,193.405,0
+ADTX.US,D,20241126,000000,10735,10735,9130.4,9319.68,72.3672,0
+ADTX.US,D,20241127,000000,9319.68,10048.5,9209.5,9845.13,24.4843,0
+ADTX.US,D,20241129,000000,9605,11017.5,9605,10452.5,86.6425,0
+ADTX.US,D,20241202,000000,10266.1,10452.5,9977.9,10452.5,22.6406,0
+ADTX.US,D,20241203,000000,10452.5,10452.5,9938.35,10184.1,19.8185,0
+ADTX.US,D,20241204,000000,10170,10356.5,9607.83,9887.5,23.3523,0
+ADTX.US,D,20241205,000000,9610.65,10025.9,9322.5,9672.8,17.8877,0
+ADTX.US,D,20241206,000000,9802.75,10023.1,9520.25,9862.08,13.2311,0
+ADTX.US,D,20241209,000000,9605,10311.3,9605,9918.58,17.6146,0
+ADTX.US,D,20241210,000000,9740.6,10302.8,9607.83,9944,26.6598,0
+ADTX.US,D,20241211,000000,10085.3,10311.3,9760.38,10062.7,15.9894,0
+ADTX.US,D,20241212,000000,9605,10119.2,9534.38,9686.93,32.5595,0
+ADTX.US,D,20241213,000000,9605,9879.03,9463.75,9836.65,21.2425,0
+ADTX.US,D,20241216,000000,9774.5,9774.5,8534.33,8604.95,52.9941,0
+ADTX.US,D,20241217,000000,8633.2,8633.2,7008.83,7449.53,51.1368,0
+ADTX.US,D,20241218,000000,7483.43,7483.43,6751.75,6751.75,50.7423,0
+ADTX.US,D,20241219,000000,6977.75,7006,6215,6384.5,57.7543,0
+ADTX.US,D,20241220,000000,5579.38,5929.68,5226.25,5257.33,380.627,0
+ADTX.US,D,20241223,000000,5500.28,6808.25,5254.5,5282.75,241.287,0
+ADTX.US,D,20241224,000000,5782.78,5901.43,5028.5,5209.3,204.143,0
+ADTX.US,D,20241226,000000,5116.08,5777.13,5113.25,5438.13,378.819,0
+ADTX.US,D,20241227,000000,5424,5551.13,5090.65,5311,251.305,0
+ADTX.US,D,20241230,000000,5847.75,5989,5367.5,5511.58,556.709,0
+ADTX.US,D,20241231,000000,5763,5763,5099.13,5361.85,417.623,0
+ADTX.US,D,20250102,000000,5556.78,5777.13,5226.25,5508.75,816.765,0
+ADTX.US,D,20250103,000000,5394.34,6412.75,5291.23,5876,1232.91,0
+ADTX.US,D,20250106,000000,5932.5,6183.93,5503.1,5537,1058.32,0
+ADTX.US,D,20250107,000000,5520.05,5847.75,5429.65,5472.03,985.09,0
+ADTX.US,D,20250108,000000,5356.2,5367.5,4279.88,4751.65,1015.1,0
+ADTX.US,D,20250110,000000,4943.75,5339.25,4576.5,4799.68,428.814,0
+ADTX.US,D,20250113,000000,5056.75,5056.75,4096.25,4404.18,1895.39,0
+ADTX.US,D,20250114,000000,4068,4068,3649.9,3816.58,682.775,0
+ADTX.US,D,20250115,000000,3562.33,5836.45,3418.25,3700.75,5745.7,0
+ADTX.US,D,20250116,000000,5618.93,5867.53,3587.75,3887.2,10039.1,0
+ADTX.US,D,20250117,000000,4059.53,4082.13,3616,3714.88,1395.56,0
+ADTX.US,D,20250121,000000,3491.7,3527.3,3248.75,3446.5,666.619,0
+ADTX.US,D,20250122,000000,3316.55,3375.88,3059.48,3245.93,408.25,0
+ADTX.US,D,20250123,000000,3183.78,3248.75,3022.75,3155.53,270.505,0
+ADTX.US,D,20250124,000000,3152.7,3672.5,3149.88,3313.73,857.737,0
+ADTX.US,D,20250127,000000,3251.58,3291.13,2980.38,3090.55,273.998,0
+ADTX.US,D,20250128,000000,3132.93,3432.35,3115.98,3262.88,370.17,0
+ADTX.US,D,20250129,000000,3277,3285.48,3051,3107.5,343.795,0
+ADTX.US,D,20250130,000000,3107.5,3149.88,3051,3084.9,289.065,0
+ADTX.US,D,20250131,000000,3107.5,3164,2994.5,3028.4,390.679,0
+ADTX.US,D,20250203,000000,3059.48,3390,2997.33,3107.5,412.949,0
+ADTX.US,D,20250204,000000,3166.83,3166.83,2556.63,2706.35,511.128,0
+ADTX.US,D,20250205,000000,2825,2825,2570.75,2618.78,280.316,0
+ADTX.US,D,20250206,000000,2584.88,2618.78,2322.15,2542.5,509.044,0
+ADTX.US,D,20250207,000000,2909.75,2909.75,2404.08,2542.5,2368.35,0
+ADTX.US,D,20250210,000000,2310.85,3226.15,2293.9,2954.95,4508.46,0
+ADTX.US,D,20250211,000000,2796.75,3373.05,2663.98,2689.4,6671.49,0
+ADTX.US,D,20250212,000000,2825,2966.25,2460.58,2576.4,6516.84,0
+ADTX.US,D,20250213,000000,1966.2,2316.5,1847.55,2115.93,6013.88,0
+ADTX.US,D,20250214,000000,1921,2243.05,1921,1977.5,3792.05,0
+ADTX.US,D,20250218,000000,2488.83,3277,2087.68,3107.5,33629.1,0
+ADTX.US,D,20250219,000000,3955,4463.5,2966.25,3632.95,21666.5,0
+ADTX.US,D,20250220,000000,3107.5,3890.03,2974.73,3356.1,7356.59,0
+ADTX.US,D,20250221,000000,3375.88,3757.25,2548.15,2584.88,9849.65,0
+ADTX.US,D,20250224,000000,2508.6,2531.2,2118.75,2449.28,4241.54,0
+ADTX.US,D,20250225,000000,2271.3,2344.75,2036.83,2144.18,2335.94,0
+ADTX.US,D,20250226,000000,2011.4,2491.65,1977.5,2260,3463.13,0
+ADTX.US,D,20250227,000000,2166.78,2172.43,1836.25,1957.73,1894.95,0
+ADTX.US,D,20250228,000000,2062.25,2141.35,1206.28,1743.03,4665.53,0
+ADTX.US,D,20250303,000000,1751.5,1864.5,1415.33,1517.03,2045.52,0
+ADTX.US,D,20250304,000000,1381.43,1454.88,1240.18,1406.85,1952.61,0
+ADTX.US,D,20250305,000000,1793.88,1977.5,1514.2,1678.05,5683.08,0
+ADTX.US,D,20250306,000000,1731.73,1776.93,1440.75,1454.88,4144.15,0
+ADTX.US,D,20250307,000000,1466.18,1550.93,1412.5,1454.88,1419.97,0
+ADTX.US,D,20250310,000000,1522.68,1672.4,1449.23,1582,2007.63,0
+ADTX.US,D,20250311,000000,1548.1,1754.33,1474.65,1695,2518.38,0
+ADTX.US,D,20250312,000000,1598.95,1638.5,1500.08,1604.6,2960.95,0
+ADTX.US,D,20250313,000000,1059.38,1059.38,932.25,943.55,4207.74,0
+ADTX.US,D,20250314,000000,980.275,985.925,565,567.825,8502.75,0
+ADTX.US,D,20250317,000000,576.3,599.126,464.43,493.81,5357,0
+ADTX.US,D,20250318,000000,656.53,1134.51,583.08,847.5,806731,0
+ADTX.US,D,20250319,000000,1087.06,1389.9,904,1133.39,425583,0
+ADTX.US,D,20250320,000000,1319.84,1459.95,1169.55,1207.97,152184,0
+ADTX.US,D,20250321,000000,1125.48,1147.61,1018.13,1088.19,9001.37,0
+ADTX.US,D,20250324,000000,1019.26,1045.25,758.23,810.21,6383.61,0
+ADTX.US,D,20250325,000000,802.3,811.34,723.2,786.48,2760.38,0
+ADTX.US,D,20250326,000000,754.84,869.286,735.63,774.05,3224.1,0
+ADTX.US,D,20250327,000000,763.88,815.86,696.08,696.645,1823.7,0
+ADTX.US,D,20250328,000000,665.57,665.615,552.005,565,2775.23,0
+ADTX.US,D,20250331,000000,539.01,557.09,489.46,506.805,1802.76,0
+ADTX.US,D,20250401,000000,472.34,554.83,471.21,510.76,1418.85,0
+ADTX.US,D,20250402,000000,494.94,614.471,492.691,565,1757.4,0
+ADTX.US,D,20250403,000000,553.7,651.841,549.248,630.54,1549.3,0
+ADTX.US,D,20250404,000000,618.11,620.37,517.54,534.49,995.3,0
+ADTX.US,D,20250407,000000,494.94,494.94,409.06,420.36,2969.2,0
+ADTX.US,D,20250408,000000,414.71,428.27,361.6,371.77,999.017,0
+ADTX.US,D,20250409,000000,305.1,358.154,285.664,339,25337.5,0
+ADTX.US,D,20250410,000000,317.53,395.5,317.53,325.44,3706.28,0
+ADTX.US,D,20250411,000000,322.05,349.159,310.75,325.44,4845.45,0
+ADTX.US,D,20250414,000000,293.8,322.05,276.85,282.5,37706.1,0
+ADTX.US,D,20250415,000000,270.07,283.63,268.94,272.33,2842.03,0
+ADTX.US,D,20250416,000000,271.2,271.2,238.611,248.6,2615.46,0
+ADTX.US,D,20250417,000000,246.34,324.31,230.52,282.5,6369.95,0
+ADTX.US,D,20250421,000000,276.85,276.85,247.47,251.99,2800.14,0
+ADTX.US,D,20250422,000000,254.25,267.81,247.47,261.03,994.769,0
+ADTX.US,D,20250423,000000,264.985,270.07,253.12,261.03,987.318,0
+ADTX.US,D,20250424,000000,264.42,265.55,249.73,259.9,1215.31,0
+ADTX.US,D,20250425,000000,258.77,264.42,250.86,259.9,900.415,0
+ADTX.US,D,20250428,000000,254.25,263.29,248.6,261.03,1048.75,0
+ADTX.US,D,20250429,000000,254.25,259.674,237.424,242.95,620.964,0
+ADTX.US,D,20250430,000000,242.95,254.25,231.65,249.73,1000.41,0
+ADTX.US,D,20250501,000000,251.99,251.99,241.673,242.95,656.336,0
+ADTX.US,D,20250502,000000,242.95,256.51,240.69,251.99,941.778,0
+ADTX.US,D,20250505,000000,254.25,311.88,244.114,248.6,10465.3,0
+ADTX.US,D,20250506,000000,253.12,276.85,218.09,235.04,7769.74,0
+ADTX.US,D,20250507,000000,230.52,235.04,204.564,207.92,1728.92,0
+ADTX.US,D,20250508,000000,207.92,207.92,170.63,192.1,1814.48,0
+ADTX.US,D,20250509,000000,189.84,200.824,187.117,195.49,891.592,0
+ADTX.US,D,20250512,000000,198.88,207.491,196.62,202.27,803.415,0
+ADTX.US,D,20250513,000000,203.4,209.039,181.93,184.19,1729.84,0
+ADTX.US,D,20250514,000000,181.93,189.84,177.41,187.58,759.539,0
+ADTX.US,D,20250515,000000,186.45,189.32,178.54,181.93,415.637,0
+ADTX.US,D,20250516,000000,184.19,195.49,183.06,187.58,607.513,0
+ADTX.US,D,20250519,000000,195.49,201.14,189.84,197.75,987.194,0
+ADTX.US,D,20250520,000000,201.14,205.66,186.45,205.66,1503.09,0
+ADTX.US,D,20250521,000000,206.79,206.79,194.36,196.62,448.69,0
+ADTX.US,D,20250522,000000,196.62,205.66,195.49,205.66,288.601,0
+ADTX.US,D,20250523,000000,200.01,201.14,190.97,196.62,362.159,0
+ADTX.US,D,20250527,000000,197.75,197.75,186.45,192.1,371.539,0
+ADTX.US,D,20250528,000000,195.49,195.49,187.58,190.97,252.23,0
+ADTX.US,D,20250529,000000,192.1,192.168,180.8,183.06,901.796,0
+ADTX.US,D,20250530,000000,183.06,186.45,166.11,167.24,1895.82,0
+ADTX.US,D,20250602,000000,169.5,172.89,151.42,153.68,1245.69,0
+ADTX.US,D,20250603,000000,155.94,177.399,153.544,172.89,1302.16,0
+ADTX.US,D,20250604,000000,172.89,184.19,167.24,176.28,1612.1,0
+ADTX.US,D,20250605,000000,180.8,180.8,160.46,162.72,2180.2,0
+ADTX.US,D,20250606,000000,162.72,176.28,162.72,174.02,809.814,0
+ADTX.US,D,20250609,000000,174.02,175.15,164.98,170.63,676.079,0
+ADTX.US,D,20250610,000000,170.63,170.63,163.85,168.37,729.389,0
+ADTX.US,D,20250611,000000,168.37,168.37,158.2,165.545,2250.49,0
+ADTX.US,D,20250612,000000,163.85,166.11,158.2,163.85,776.769,0
+ADTX.US,D,20250613,000000,159.33,163.85,154.81,155.94,705.699,0
+ADTX.US,D,20250616,000000,159.33,159.33,151.42,155.94,371.823,0
+ADTX.US,D,20250617,000000,157.07,160.46,155.94,158.2,461.026,0
+ADTX.US,D,20250618,000000,158.2,160.46,153.68,160.46,485.654,0
+ADTX.US,D,20250620,000000,157.07,159.33,150.29,150.29,728.911,0
+ADTX.US,D,20250623,000000,151.42,155.94,146.9,151.42,474.911,0
+ADTX.US,D,20250624,000000,150.29,153.68,149.16,150.29,516.584,0
+ADTX.US,D,20250625,000000,152.55,247.459,144.64,184.19,171053,0
+ADTX.US,D,20250626,000000,180.8,205.66,172.89,176.28,18815.1,0
+ADTX.US,D,20250627,000000,172.89,172.89,144.64,150.29,6394.69,0
+ADTX.US,D,20250630,000000,148.03,154.81,144.64,144.64,2584.25,0
+ADTX.US,D,20250701,000000,146.9,148.03,125.43,136.73,5853.38,0
+ADTX.US,D,20250702,000000,138.99,150.29,133.34,141.25,39531.3,0
+ADTX.US,D,20250703,000000,141.25,142.38,134.504,138.99,3091.19,0
+ADTX.US,D,20250707,000000,125.995,137.86,118.65,126.56,59187,0
+ADTX.US,D,20250708,000000,136.73,152.55,128.82,142.38,23226.9,0
+ADTX.US,D,20250709,000000,148.03,148.03,133.34,136.73,5553.95,0
+ADTX.US,D,20250710,000000,136.73,142.719,133.34,137.86,5039.84,0
+ADTX.US,D,20250711,000000,137.86,138.131,133.34,135.6,2241.52,0
+ADTX.US,D,20250714,000000,135.6,136.73,132.21,134.47,1875.96,0
+ADTX.US,D,20250715,000000,133.34,135.313,128.82,131.645,2905.43,0
+ADTX.US,D,20250716,000000,128.82,136.73,127.724,134.47,3507.07,0
+ADTX.US,D,20250717,000000,134.47,146.9,129.385,136.73,7922.52,0
+ADTX.US,D,20250718,000000,140.12,140.12,131.08,131.08,3600.2,0
+ADTX.US,D,20250721,000000,135.6,137.849,132.21,133.34,3303.08,0
+ADTX.US,D,20250722,000000,134.47,141.25,132.21,140.12,3219.61,0
+ADTX.US,D,20250723,000000,138.99,146.9,136.73,138.99,4475.64,0
+ADTX.US,D,20250724,000000,143.51,148.03,138.99,142.38,13556.1,0
+ADTX.US,D,20250725,000000,142.38,143.51,132.21,134.47,2900.62,0
+ADTX.US,D,20250728,000000,141.25,141.25,131.08,137.86,2553.02,0
+ADTX.US,D,20250729,000000,138.99,138.99,127.69,129.95,2599.34,0
+ADTX.US,D,20250730,000000,133.34,133.34,122.04,124.3,2692.56,0
+ADTX.US,D,20250731,000000,123.17,124.3,118.65,123.17,1340.67,0
+ADTX.US,D,20250801,000000,122.04,122.04,115.26,116.39,1942.8,0
+ADTX.US,D,20250804,000000,116.39,116.39,108.932,111.588,2108.52,0
+ADTX.US,D,20250805,000000,110.74,111.87,91.53,101.519,3615.05,0
+ADTX.US,D,20250806,000000,100.57,126.56,93.9482,123.17,7006.26,0
+ADTX.US,D,20250807,000000,133.34,145.205,123.17,137.86,9379.57,0
+ADTX.US,D,20250808,000000,137.86,140.143,127.701,134.47,2124.79,0
+ADTX.US,D,20250811,000000,137.86,137.86,120.91,127.69,5933.22,0
+ADTX.US,D,20250812,000000,127.69,127.69,113,116.39,4047.02,0
+ADTX.US,D,20250813,000000,119.78,119.78,114.13,118.65,1411.88,0
+ADTX.US,D,20250814,000000,118.65,118.933,111.87,116.39,1548.5,0
+ADTX.US,D,20250815,000000,116.39,118.65,113,115.26,1084.48,0
+ADTX.US,D,20250818,000000,115.26,122.029,113,119.78,1583.95,0
+ADTX.US,D,20250819,000000,118.65,133.34,117.52,123.17,3954.43,0
+ADTX.US,D,20250820,000000,126.56,128.82,113,117.52,2326.79,0
+ADTX.US,D,20250821,000000,115.26,116.39,110.751,116.39,960.203,0
+ADTX.US,D,20250822,000000,115.26,120.91,114.13,117.52,1202.26,0
+ADTX.US,D,20250825,000000,120.91,125.43,116.401,118.65,3547.23,0
+ADTX.US,D,20250826,000000,119.78,123.453,116.819,119.78,1364.62,0
+ADTX.US,D,20250827,000000,120.91,127.69,119.78,120.91,1353.98,0
+ADTX.US,D,20250828,000000,120.91,123.746,116.39,118.65,1006.1,0
+ADTX.US,D,20250829,000000,118.65,119.78,114.13,116.39,1532.23,0
+ADTX.US,D,20250902,000000,116.39,119.78,115.26,117.52,1151.88,0
+ADTX.US,D,20250903,000000,117.52,117.52,111.87,112.452,1108.8,0
+ADTX.US,D,20250904,000000,115.26,115.26,101.7,106.107,1674.72,0
+ADTX.US,D,20250905,000000,105.802,107.926,103.983,105.632,387.867,0
+ADTX.US,D,20250908,000000,106.22,106.22,100.638,104.107,1280.93,0
+ADTX.US,D,20250909,000000,104.073,122.04,103.96,120.91,2607.88,0
+ADTX.US,D,20250910,000000,119.78,125.43,110.785,110.966,1895.82,0
+ADTX.US,D,20250911,000000,113,124.3,113,120.91,2712.47,0
+ADTX.US,D,20250912,000000,118.65,120.91,114.13,114.13,1542.53,0
+ADTX.US,D,20250915,000000,114.13,115.26,110.763,112.096,1213.03,0
+ADTX.US,D,20250916,000000,113,117.52,111.113,117.509,1316.47,0
+ADTX.US,D,20250917,000000,117.52,118.65,113,114.13,770.61,0
+ADTX.US,D,20250918,000000,114.13,116.39,110.74,114.13,1115.57,0
+ADTX.US,D,20250919,000000,114.13,114.13,109.61,109.61,1084.19,0
+ADTX.US,D,20250922,000000,111.802,118.65,111.802,116.39,990.362,0
+ADTX.US,D,20250923,000000,115.26,123.17,113,115.26,3020.77,0
+ADTX.US,D,20250924,000000,115.26,115.26,110.74,112.073,1883.81,0
+ADTX.US,D,20250925,000000,111.814,122.04,96.05,96.4794,19512.2,0
+ADTX.US,D,20250926,000000,98.2083,104.751,92.9086,95.4398,3548.06,0
+ADTX.US,D,20250929,000000,98.0275,101.079,92.434,93.1685,4259.04,0
+ADTX.US,D,20250930,000000,92.66,93.2363,84.8291,84.9986,2871.38,0
+ADTX.US,D,20251001,000000,84.75,89.27,83.1793,84.976,2319.06,0
+ADTX.US,D,20251002,000000,84.976,86.4337,82.603,85.88,2755.36,0
+ADTX.US,D,20251003,000000,85.88,86.6597,82.3883,82.3883,2681.27,0
+ADTX.US,D,20251006,000000,82.9194,85.0212,76.84,77.4841,3542.04,0
+ADTX.US,D,20251007,000000,79.213,80.2187,74.7495,74.8625,3294.37,0
+ADTX.US,D,20251008,000000,76.84,81.36,76.3541,78.309,4339.15,0
+ADTX.US,D,20251009,000000,78.5124,81.1114,75.71,78.648,62698.2,0
+ADTX.US,D,20251010,000000,81.36,84.411,66.67,67.9356,168808,0
+ADTX.US,D,20251013,000000,58.4775,59.664,56.5,57.0424,15596.1,0
+ADTX.US,D,20251014,000000,55.37,55.37,51.98,53.7202,9230.38,0
+ADTX.US,D,20251015,000000,52.7032,64.2857,51.98,57.3475,62225.6,0
+ADTX.US,D,20251016,000000,53.901,54.7937,47.3696,47.6408,27117.1,0
+ADTX.US,D,20251017,000000,42.488,46.2622,36.1148,36.8493,21915.9,0
+ADTX.US,D,20251020,000000,37.29,39.55,35.8323,38.7703,11763.5,0
+ADTX.US,D,20251021,000000,33.9,35.8662,32.8378,33.2333,12308.3,0
+ADTX.US,D,20251022,000000,33.787,37.6177,33.1994,33.8774,19066.8,0
+ADTX.US,D,20251023,000000,34.578,36.1939,32.2163,33.787,34137.4,0
+ADTX.US,D,20251024,000000,35.7193,36.9736,23.4475,24.3063,734157,0
+ADTX.US,D,20251027,000000,26.2047,26.9505,21.4135,21.922,163350,0
+ADTX.US,D,20251028,000000,16.8822,19.3343,10.1813,14.7917,1786373,0
+ADTX.US,D,20251029,000000,13.56,14.4968,11.8537,12.9385,388109,0
+ADTX.US,D,20251030,000000,7.8648,8.814,6.9495,7.684,348447,0
+ADTX.US,D,20251031,000000,7.6727,7.684,5.53813,6.7122,557978,0
+ADTX.US,D,20251103,000000,5.71,7.1322,5.1542,6.51,180700,0
+ADTX.US,D,20251104,000000,5.65,5.84,5.11,5.2,132000,0
+ADTX.US,D,20251105,000000,5.13,5.9,5.12,5.7,105900,0
+ADTX.US,D,20251106,000000,5.63,5.9932,5.47,5.89,83900,0
+ADTX.US,D,20251107,000000,5.7,5.7513,5,5.33,61600,0
+ADTX.US,D,20251110,000000,5.46,5.78,5.3,5.71,37700,0
+ADTX.US,D,20251111,000000,6,6.0499,5.6,5.91,25900,0
+ADTX.US,D,20251112,000000,5.73,6.42,5.6001,6.26,38900,0
+ADTX.US,D,20251113,000000,6.29,6.3699,5.375,5.45,61580,0
+ADTX.US,D,20251114,000000,5.3,5.413,4.51,4.8396,69717,0
+ADTX.US,D,20251117,000000,4.66,4.8519,4.2301,4.24,73128,0
+ADTX.US,D,20251118,000000,4.29,4.3099,4.01,4.08,41849,0
+ADTX.US,D,20251119,000000,4,4.1,3.48,3.48,170659,0
+ADTX.US,D,20251120,000000,3.42,3.46,2.86,2.87,153454,0
+ADTX.US,D,20251121,000000,2.82,2.8699,2.6301,2.79,69531,0
+ADTX.US,D,20251124,000000,2.82,3.9,2.52,3.57,1234416,0
+ADTX.US,D,20251125,000000,3.2,3.35,2.55,2.63,291501,0
+ADTX.US,D,20251126,000000,2.65,3.24,2.4,3.14,2426056,0
+ADTX.US,D,20251128,000000,3.84,4.15,3.49,3.8,24956869,0
+ADTX.US,D,20251201,000000,3.17,3.38,2.6601,2.81,994681,0
+ADTX.US,D,20251202,000000,2.675,2.6889,2.36,2.48,567273,0
+ADTX.US,D,20251203,000000,2.5,2.9,2.49,2.75,709074,0
+ADTX.US,D,20251204,000000,2.8,3.015,2.6501,2.91,348202,0
+ADTX.US,D,20251205,000000,3.14,3.48,2.92,3.08,3860501,0
+ADTX.US,D,20251208,000000,3.07,3.4447,2.65,3.25,1142956,0
+ADTX.US,D,20251209,000000,3.25,3.75,3.07,3.17,894272,0
+ADTX.US,D,20251210,000000,3.25,3.355,2.2,2.55,1098834,0
+ADTX.US,D,20251211,000000,2.48,2.62,2.27,2.37,296063,0
+ADTX.US,D,20251212,000000,2.34,2.4186,2.15,2.24,207758,0
+ADTX.US,D,20251215,000000,2.2,2.24,1.3,1.44,500545,0
+ADTX.US,D,20251216,000000,1.46,1.5901,1.35,1.42,4183842,0
+ADTX.US,D,20251217,000000,1.99,2.2,1.54,1.74,39987465,0
+ADTX.US,D,20251218,000000,1.51,1.55,1.23,1.26,2329619,0
+ADTX.US,D,20251219,000000,1.23,1.24,1.13,1.165,603580,0
+ADTX.US,D,20251222,000000,1.1,1.33,1.1,1.22,931724,0
+ADTX.US,D,20251223,000000,1.15,1.32,1.1,1.26,649183,0
+ADTX.US,D,20251224,000000,1.21,1.26,1.12,1.14,326673,0
+ADTX.US,D,20251226,000000,1.13,1.1663,1.05,1.12,325744,0
+ADTX.US,D,20251229,000000,1.1,1.11,1,1.03,396261,0
+ADTX.US,D,20251230,000000,1.03,1.03,0.88,0.9118,560427,0
+ADTX.US,D,20251231,000000,0.89,0.9149,0.8131,0.8345,314153,0
+ADTX.US,D,20260102,000000,0.8461,0.8846,0.8213,0.8846,310012,0
+ADTX.US,D,20260105,000000,0.8846,0.9683,0.8731,0.9516,290203,0
+ADTX.US,D,20260106,000000,0.9508,0.9508,0.8707,0.8825,252172,0
+ADTX.US,D,20260107,000000,0.9,0.9,0.8404,0.8404,222737,0
+ADTX.US,D,20260108,000000,0.85,0.869,0.826,0.8359,183159,0
+ADTX.US,D,20260109,000000,0.851,0.8675,0.76,0.79,298304,0
+ADTX.US,D,20260112,000000,0.7898,0.8277,0.76,0.8148,215878,0
+ADTX.US,D,20260113,000000,0.8149,0.815,0.7309,0.7479,268603,0
+ADTX.US,D,20260114,000000,0.74,0.74,0.704401,0.73,206577,0
+ADTX.US,D,20260115,000000,0.72,0.7598,0.7146,0.7415,162534,0
+ADTX.US,D,20260116,000000,0.77,1.1,0.7582,0.87,4088522,0
+ADTX.US,D,20260120,000000,0.8457,1.73,0.8364,1.18,39269131,0
+ADTX.US,D,20260121,000000,1.475,1.8399,1.3406,1.46,25425794,0
+ADTX.US,D,20260122,000000,1.48,1.48,1.02,1.17,2296640,0
+ADTX.US,D,20260123,000000,1.11,1.3093,1.03,1.17,1205484,0
+ADTX.US,D,20260126,000000,1.03,1.11,0.81,0.9077,766966,0
+ADTX.US,D,20260127,000000,0.92,0.98,0.9078,0.9679,257440,0
+ADTX.US,D,20260128,000000,0.9838,1.02,0.8701,0.9188,213762,0
+ADTX.US,D,20260129,000000,0.9394,0.948499,0.7665,0.8202,451298,0
+ADTX.US,D,20260130,000000,0.8075,0.8373,0.781,0.8163,142567,0
+ADTX.US,D,20260202,000000,0.7934,0.8149,0.7111,0.7973,221503,0
+ADTX.US,D,20260203,000000,0.7746,0.825,0.703,0.7203,108417,0
+ADTX.US,D,20260204,000000,0.73,0.762894,0.6319,0.66,184846,0
+ADTX.US,D,20260205,000000,0.66,0.673099,0.61,0.62265,108206,0
+ADTX.US,D,20260206,000000,0.62,0.7315,0.58,0.651,229227,0
+ADTX.US,D,20260209,000000,0.6496,0.7999,0.6496,0.703,340095,0
+ADTX.US,D,20260210,000000,0.687,0.7399,0.6584,0.6878,138587,0
+ADTX.US,D,20260211,000000,0.7276,0.7327,0.6651,0.692,104721,0
+ADTX.US,D,20260212,000000,0.7093,0.7891,0.6605,0.6902,246054,0
+ADTX.US,D,20260213,000000,0.6912,0.6912,0.602,0.6172,195302,0
+ADTX.US,D,20260217,000000,0.61,0.6174,0.58,0.6073,96204,0
+ADTX.US,D,20260218,000000,0.61,0.6209,0.5856,0.5859,133936,0
diff --git a/daily/us/nasdaq stocks/1/adur.us.txt b/daily/us/nasdaq stocks/1/adur.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85181d79287203d45fade322d20693dfa6fbd478
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adur.us.txt	
@@ -0,0 +1,320 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADUR.US,D,20241107,000000,4.25,4.25,3.975,4.25,247650,0
+ADUR.US,D,20241108,000000,4.25,4.5748,4.2486,4.279,177901,0
+ADUR.US,D,20241111,000000,4.59,4.71,4.32,4.58,158904,0
+ADUR.US,D,20241112,000000,4.87,5.249,4.7,5.07,274642,0
+ADUR.US,D,20241113,000000,5.5,6.1647,5.5,5.95,356549,0
+ADUR.US,D,20241114,000000,6.25,7,6.12,6.4085,351721,0
+ADUR.US,D,20241115,000000,6.62,6.62,5.68,5.86,188733,0
+ADUR.US,D,20241118,000000,5.93,6.6,5.91,6.14,174239,0
+ADUR.US,D,20241119,000000,6.19,6.3099,6,6.1,103863,0
+ADUR.US,D,20241120,000000,6.19,6.2,5.4,5.52,150841,0
+ADUR.US,D,20241121,000000,5.52,5.55,5.3,5.54,76533,0
+ADUR.US,D,20241122,000000,5.64,5.65,5.35,5.5,58512,0
+ADUR.US,D,20241125,000000,5.66,5.84,5.45,5.45,95535,0
+ADUR.US,D,20241126,000000,5.45,5.69,5.41,5.55,70240,0
+ADUR.US,D,20241127,000000,5.65,5.65,5.45,5.53,77446,0
+ADUR.US,D,20241129,000000,5.6,5.8,5.55,5.79,55772,0
+ADUR.US,D,20241202,000000,5.89,5.89,5.73,5.83,70110,0
+ADUR.US,D,20241203,000000,5.51,5.8267,5.5001,5.72,45165,0
+ADUR.US,D,20241204,000000,5.6,5.73,5.41,5.5,89161,0
+ADUR.US,D,20241205,000000,5.46,5.691,5.3,5.3,68576,0
+ADUR.US,D,20241206,000000,5.38,5.58,5.3,5.54,64609,0
+ADUR.US,D,20241209,000000,5.77,5.77,5.5,5.69,40968,0
+ADUR.US,D,20241210,000000,5.7,5.73,5.39,5.44,46956,0
+ADUR.US,D,20241211,000000,5.55,5.84,5.55,5.71,83066,0
+ADUR.US,D,20241212,000000,5.84,5.84,5.56,5.7,30678,0
+ADUR.US,D,20241213,000000,5.7,5.76,5.5,5.57,142960,0
+ADUR.US,D,20241216,000000,5.68,5.75,5.53,5.62,61122,0
+ADUR.US,D,20241217,000000,5.69,5.7488,5.5,5.69,42752,0
+ADUR.US,D,20241218,000000,5.73,5.73,5.5,5.6,32816,0
+ADUR.US,D,20241219,000000,5.48,5.5504,5.3692,5.53,58833,0
+ADUR.US,D,20241220,000000,5.53,5.6799,5.362,5.46,85892,0
+ADUR.US,D,20241223,000000,5.53,5.67,5.3712,5.58,112027,0
+ADUR.US,D,20241224,000000,5.5,5.69,5.47,5.6899,41403,0
+ADUR.US,D,20241226,000000,5.7,6.25,5.52,6.13,98642,0
+ADUR.US,D,20241227,000000,5.88,6.6088,5.88,6.35,214203,0
+ADUR.US,D,20241230,000000,6.38,6.4,6.0969,6.25,84327,0
+ADUR.US,D,20241231,000000,6.2,6.32,5.99,6.21,36524,0
+ADUR.US,D,20250102,000000,6.22,6.36,6.1,6.28,153037,0
+ADUR.US,D,20250103,000000,6.17,6.27,6.05,6.07,53827,0
+ADUR.US,D,20250106,000000,6.28,6.54,6.2,6.27,158648,0
+ADUR.US,D,20250107,000000,6.55,6.55,6.17,6.27,59927,0
+ADUR.US,D,20250108,000000,6.31,6.31,5.35,5.55,120912,0
+ADUR.US,D,20250110,000000,5.75,5.8999,5.6482,5.81,39534,0
+ADUR.US,D,20250113,000000,5.7,5.94,5.43,5.71,90994,0
+ADUR.US,D,20250114,000000,5.75,5.9999,5.59,5.62,105050,0
+ADUR.US,D,20250115,000000,5.74,5.8564,5.43,5.43,89511,0
+ADUR.US,D,20250116,000000,5.43,5.71,5.3226,5.33,54227,0
+ADUR.US,D,20250117,000000,5.46,5.5599,5.35,5.36,35533,0
+ADUR.US,D,20250121,000000,5.73,5.73,5.47,5.63,60198,0
+ADUR.US,D,20250122,000000,5.74,5.84,5.5001,5.71,62374,0
+ADUR.US,D,20250123,000000,5.78,5.91,5.5501,5.89,44887,0
+ADUR.US,D,20250124,000000,5.87,6.12,5.6101,5.66,97134,0
+ADUR.US,D,20250127,000000,5.61,5.83,5.5517,5.68,48802,0
+ADUR.US,D,20250128,000000,5.51,5.71,5.5,5.68,42797,0
+ADUR.US,D,20250129,000000,5.69,5.77,5.5001,5.7,29068,0
+ADUR.US,D,20250130,000000,5.8,6.14,5.62,6.06,77672,0
+ADUR.US,D,20250131,000000,6.12,6.12,5.91,6.08,51218,0
+ADUR.US,D,20250203,000000,5.95,6.11,5.6501,5.9,75636,0
+ADUR.US,D,20250204,000000,6.08,6.09,5.95,6.02,42400,0
+ADUR.US,D,20250205,000000,6.08,6.08,5.89,5.93,24533,0
+ADUR.US,D,20250206,000000,5.93,6.03,5.7701,5.88,32985,0
+ADUR.US,D,20250207,000000,5.9,6,5.54,5.88,45654,0
+ADUR.US,D,20250210,000000,5.84,5.88,5.7001,5.7603,67139,0
+ADUR.US,D,20250211,000000,5.75,5.8,5.41,5.54,79942,0
+ADUR.US,D,20250212,000000,5.46,5.6199,5.3,5.4,31567,0
+ADUR.US,D,20250213,000000,5.42,5.49,5.35,5.39,21293,0
+ADUR.US,D,20250214,000000,5.38,5.5499,5.36,5.539,24399,0
+ADUR.US,D,20250218,000000,5.66,6.05,5.56,5.9101,146897,0
+ADUR.US,D,20250219,000000,5.99,5.99,5.8,5.88,87652,0
+ADUR.US,D,20250220,000000,5.9,5.9,5.65,5.72,30117,0
+ADUR.US,D,20250221,000000,5.73,5.9,5.61,5.61,45797,0
+ADUR.US,D,20250224,000000,5.6,5.7774,5.4,5.5,58488,0
+ADUR.US,D,20250225,000000,5.6,5.6,5.15,5.26,77736,0
+ADUR.US,D,20250226,000000,5.24,5.47,5.19,5.45,40333,0
+ADUR.US,D,20250227,000000,5.47,5.49,5.26,5.32,42570,0
+ADUR.US,D,20250228,000000,5.3,5.31,5.15,5.21,45522,0
+ADUR.US,D,20250303,000000,5.27,5.3968,4.93,5,68533,0
+ADUR.US,D,20250304,000000,4.98,4.99,4.5018,4.99,99718,0
+ADUR.US,D,20250305,000000,4.93,5.09,4.72,5.09,30393,0
+ADUR.US,D,20250306,000000,5.09,5.46,4.9001,5.27,68466,0
+ADUR.US,D,20250307,000000,5.4,5.48,5.05,5.2782,59670,0
+ADUR.US,D,20250310,000000,5.16,5.2999,4.84,4.92,52262,0
+ADUR.US,D,20250311,000000,4.98,5.099,4.9,4.99,16327,0
+ADUR.US,D,20250312,000000,5.01,5.0962,4.61,4.98,41737,0
+ADUR.US,D,20250313,000000,5.07,5.21,4.92,5.1235,82854,0
+ADUR.US,D,20250314,000000,5.13,5.2,4.99,5.14,52138,0
+ADUR.US,D,20250317,000000,5.15,5.3833,5.05,5.28,70198,0
+ADUR.US,D,20250318,000000,5.32,5.32,5.05,5.15,20350,0
+ADUR.US,D,20250319,000000,5.11,5.26,5.03,5.1,43926,0
+ADUR.US,D,20250320,000000,5.1,5.35,5.1,5.35,49401,0
+ADUR.US,D,20250321,000000,5.35,5.4,5.1501,5.31,26070,0
+ADUR.US,D,20250324,000000,5.31,5.35,5.18,5.31,29093,0
+ADUR.US,D,20250325,000000,5.34,5.34,5.0967,5.24,61683,0
+ADUR.US,D,20250326,000000,5.24,5.34,5.11,5.175,35362,0
+ADUR.US,D,20250327,000000,5.18,5.2054,5.01,5.15,25881,0
+ADUR.US,D,20250328,000000,5.15,5.16,5.01,5.05,74030,0
+ADUR.US,D,20250331,000000,5.07,5.1463,5.0184,5.07,59471,0
+ADUR.US,D,20250401,000000,5.16,5.2499,5.05,5.21,61954,0
+ADUR.US,D,20250402,000000,5.25,5.25,5.05,5.08,53238,0
+ADUR.US,D,20250403,000000,5.09,5.14,4.81,4.98,83922,0
+ADUR.US,D,20250404,000000,4.93,4.93,4.2,4.22,116836,0
+ADUR.US,D,20250407,000000,4.1,4.2,3.49,3.85,236549,0
+ADUR.US,D,20250408,000000,4.03,4.0799,3.82,3.89,126064,0
+ADUR.US,D,20250409,000000,3.88,4.68,3.74,4.5,190568,0
+ADUR.US,D,20250410,000000,4.4,4.4,4.05,4.11,145219,0
+ADUR.US,D,20250411,000000,4.11,4.2128,3.9501,4.14,49237,0
+ADUR.US,D,20250414,000000,4.2,4.27,4.1011,4.235,42329,0
+ADUR.US,D,20250415,000000,4.27,4.54,4.19,4.5399,32950,0
+ADUR.US,D,20250416,000000,4.52,4.52,4.38,4.43,23722,0
+ADUR.US,D,20250417,000000,4.47,4.48,4.35,4.42,19201,0
+ADUR.US,D,20250421,000000,4.46,4.47,4.1976,4.3,31038,0
+ADUR.US,D,20250422,000000,4.3188,4.47,4.24,4.3614,22009,0
+ADUR.US,D,20250423,000000,4.37,4.48,4.1847,4.28,45976,0
+ADUR.US,D,20250424,000000,4.28,4.385,4.25,4.385,27344,0
+ADUR.US,D,20250425,000000,4.4199,4.4699,4.27,4.31,50002,0
+ADUR.US,D,20250428,000000,4.26,4.47,4.26,4.46,31275,0
+ADUR.US,D,20250429,000000,4.35,5.1299,4.35,4.89,153057,0
+ADUR.US,D,20250430,000000,5,5.81,5,5.41,279317,0
+ADUR.US,D,20250501,000000,5.57,5.6999,5.17,5.17,101346,0
+ADUR.US,D,20250502,000000,5.28,5.64,5.28,5.55,76409,0
+ADUR.US,D,20250505,000000,5.6,5.6,5.4184,5.53,33564,0
+ADUR.US,D,20250506,000000,5.5,5.55,5.32,5.34,27150,0
+ADUR.US,D,20250507,000000,5.47,5.7999,5.4,5.53,93263,0
+ADUR.US,D,20250508,000000,5.66,6.65,5.6,6.1,393479,0
+ADUR.US,D,20250509,000000,6.3,6.4,6.11,6.27,132093,0
+ADUR.US,D,20250512,000000,6.34,6.98,6.15,6.26,245402,0
+ADUR.US,D,20250513,000000,6.3,6.325,6.1,6.12,73227,0
+ADUR.US,D,20250514,000000,6.14,6.3602,5.9,6.27,156858,0
+ADUR.US,D,20250515,000000,6.29,6.29,6,6.02,52162,0
+ADUR.US,D,20250516,000000,5.91,6.57,5.88,6.45,138596,0
+ADUR.US,D,20250519,000000,6.51,7.335,6.48,7.0816,324720,0
+ADUR.US,D,20250520,000000,7.18,7.3,6.67,6.9,278957,0
+ADUR.US,D,20250521,000000,7,7.3,6.71,7.25,298255,0
+ADUR.US,D,20250522,000000,7.3,8.35,7.15,8.15,451615,0
+ADUR.US,D,20250523,000000,8.23,8.8,8,8.64,262035,0
+ADUR.US,D,20250527,000000,8.8,9.23,7.91,8.14,403332,0
+ADUR.US,D,20250528,000000,8.15,8.39,7.8,8.39,92473,0
+ADUR.US,D,20250529,000000,8.3,8.3443,8.11,8.23,64138,0
+ADUR.US,D,20250530,000000,8.25,8.32,7.9368,8.25,66802,0
+ADUR.US,D,20250602,000000,8.18,9.47,8.0251,9.47,289056,0
+ADUR.US,D,20250603,000000,9.58,9.598,8.8816,9.14,302184,0
+ADUR.US,D,20250604,000000,9.3,10.78,9.19,10.74,401680,0
+ADUR.US,D,20250605,000000,10.95,11.9682,10.3,10.6,536570,0
+ADUR.US,D,20250606,000000,10.63,10.9,9.58,10,304901,0
+ADUR.US,D,20250609,000000,10.2,10.4,9.64,9.93,223864,0
+ADUR.US,D,20250610,000000,8.65,8.65,7.655,7.97,1187533,0
+ADUR.US,D,20250611,000000,8.16,8.6769,8.02,8.23,488953,0
+ADUR.US,D,20250612,000000,8.49,9.2,8.4586,8.76,415105,0
+ADUR.US,D,20250613,000000,8.55,8.6,8.0103,8.11,155202,0
+ADUR.US,D,20250616,000000,8.11,8.82,8.11,8.42,247515,0
+ADUR.US,D,20250617,000000,9,10.3,9,9.55,556790,0
+ADUR.US,D,20250618,000000,9.9,10.61,9.76,9.94,387079,0
+ADUR.US,D,20250620,000000,10.35,11,10.25,10.57,397616,0
+ADUR.US,D,20250623,000000,10.82,10.83,9.74,10.43,372245,0
+ADUR.US,D,20250624,000000,10.8,10.9861,10.15,10.66,357096,0
+ADUR.US,D,20250625,000000,10.71,10.87,10,10.1,262500,0
+ADUR.US,D,20250626,000000,10.37,10.37,9.83,10.24,230410,0
+ADUR.US,D,20250627,000000,10.22,10.22,9.5,9.59,422329,0
+ADUR.US,D,20250630,000000,9.74,9.7835,8.72,8.96,561965,0
+ADUR.US,D,20250701,000000,8.9,9.1499,8.68,9.07,276045,0
+ADUR.US,D,20250702,000000,9.08,9.5009,8.93,8.96,246706,0
+ADUR.US,D,20250703,000000,9,9.12,8.68,9.03,187729,0
+ADUR.US,D,20250707,000000,8.91,9.059,8.71,8.85,116779,0
+ADUR.US,D,20250708,000000,8.86,10.4256,8.86,10.32,689607,0
+ADUR.US,D,20250709,000000,10.45,10.86,10.15,10.8,339998,0
+ADUR.US,D,20250710,000000,10.85,10.85,10.1648,10.35,227410,0
+ADUR.US,D,20250711,000000,10.4,11.64,10.4,11.62,443422,0
+ADUR.US,D,20250714,000000,11.62,11.97,11.18,11.72,225844,0
+ADUR.US,D,20250715,000000,11.8,12.4,11.42,12.24,197359,0
+ADUR.US,D,20250716,000000,12.4,12.4,11.27,12.09,196274,0
+ADUR.US,D,20250717,000000,12,12.13,11.6317,11.9,228627,0
+ADUR.US,D,20250718,000000,11.94,12.1,11.36,11.65,185286,0
+ADUR.US,D,20250721,000000,11.94,11.95,11.36,11.48,224763,0
+ADUR.US,D,20250722,000000,11.3,11.4199,10.58,10.83,306582,0
+ADUR.US,D,20250723,000000,10.75,10.9967,10.4003,10.75,204739,0
+ADUR.US,D,20250724,000000,10.9,11.74,10.845,11.25,184085,0
+ADUR.US,D,20250725,000000,11.26,11.37,10.76,10.83,144833,0
+ADUR.US,D,20250728,000000,11.12,11.12,10.53,10.65,251474,0
+ADUR.US,D,20250729,000000,10.77,11.58,10.16,11.48,535206,0
+ADUR.US,D,20250730,000000,11.5,11.5359,10.82,11.14,323647,0
+ADUR.US,D,20250731,000000,11.25,11.315,10.46,10.57,199850,0
+ADUR.US,D,20250801,000000,10.49,10.53,10.01,10.21,256847,0
+ADUR.US,D,20250804,000000,10.33,11.29,10.1097,11,208884,0
+ADUR.US,D,20250805,000000,11.085,11.65,10.934,11.01,235270,0
+ADUR.US,D,20250806,000000,11.06,11.3,10.92,11.08,146924,0
+ADUR.US,D,20250807,000000,11.38,12.23,11.1596,11.69,339831,0
+ADUR.US,D,20250808,000000,11.9,12.14,11.315,11.38,216469,0
+ADUR.US,D,20250811,000000,11.4,12.06,11,11.98,445397,0
+ADUR.US,D,20250812,000000,12.05,12.1088,11.55,11.67,217661,0
+ADUR.US,D,20250813,000000,11.71,12.23,11.6501,12.05,188317,0
+ADUR.US,D,20250814,000000,12.1,12.23,11.7,11.71,169366,0
+ADUR.US,D,20250815,000000,11.73,11.74,10.75,11.27,263860,0
+ADUR.US,D,20250818,000000,11.33,11.4,10.7091,10.895,200125,0
+ADUR.US,D,20250819,000000,10.9,11.1,10.58,10.93,179775,0
+ADUR.US,D,20250820,000000,10.72,10.85,10.01,10.41,218961,0
+ADUR.US,D,20250821,000000,10.48,10.7468,10.23,10.47,90956,0
+ADUR.US,D,20250822,000000,10.47,11.08,10.39,10.9,139174,0
+ADUR.US,D,20250825,000000,10.84,12,10.66,10.93,164658,0
+ADUR.US,D,20250826,000000,11.24,12.05,11.07,11.96,352604,0
+ADUR.US,D,20250827,000000,11.95,12.02,11,11.64,216733,0
+ADUR.US,D,20250828,000000,11.57,11.905,11.42,11.67,118968,0
+ADUR.US,D,20250829,000000,11.76,11.76,11.03,11.51,168545,0
+ADUR.US,D,20250902,000000,11.585,12.05,11.18,11.27,150934,0
+ADUR.US,D,20250903,000000,11.21,11.41,11.11,11.15,75469,0
+ADUR.US,D,20250904,000000,11.28,11.62,10.7925,11.03,135415,0
+ADUR.US,D,20250905,000000,11,11.21,10.625,10.73,144182,0
+ADUR.US,D,20250908,000000,11.1,11.8,10.95,11.6,277667,0
+ADUR.US,D,20250909,000000,11.56,13.49,11.37,12.95,630179,0
+ADUR.US,D,20250910,000000,13.35,13.4456,12.64,12.81,246142,0
+ADUR.US,D,20250911,000000,12.56,13.44,12.56,13,245987,0
+ADUR.US,D,20250912,000000,13.18,13.28,12.61,12.77,146391,0
+ADUR.US,D,20250915,000000,12.88,13.28,12.7,13.16,156299,0
+ADUR.US,D,20250916,000000,13.335,14.11,13.335,13.93,390665,0
+ADUR.US,D,20250917,000000,14.03,14.28,13.0206,13.13,307525,0
+ADUR.US,D,20250918,000000,13.07,13.7266,13.005,13.19,172792,0
+ADUR.US,D,20250919,000000,13.44,14.22,13.1901,13.35,370508,0
+ADUR.US,D,20250922,000000,13.82,13.9499,13.3,13.57,230197,0
+ADUR.US,D,20250923,000000,13.47,14.19,13.42,13.76,272925,0
+ADUR.US,D,20250924,000000,13.75,13.941,13.22,13.22,201956,0
+ADUR.US,D,20250925,000000,13,13.06,12.3,12.46,357984,0
+ADUR.US,D,20250926,000000,12.37,12.72,12.17,12.52,120966,0
+ADUR.US,D,20250929,000000,12.9,13.98,12.89,13.77,291354,0
+ADUR.US,D,20250930,000000,13.65,13.95,13.25,13.4,144638,0
+ADUR.US,D,20251001,000000,13.25,13.85,12.62,13.04,251008,0
+ADUR.US,D,20251002,000000,13.45,13.98,13.35,13.7,185933,0
+ADUR.US,D,20251003,000000,13.79,15.12,13.79,15.09,443102,0
+ADUR.US,D,20251006,000000,15.42,16.082,15.09,16,369296,0
+ADUR.US,D,20251007,000000,16,16.1458,15.42,15.56,281651,0
+ADUR.US,D,20251008,000000,15.89,17.18,15.775,16.95,276261,0
+ADUR.US,D,20251009,000000,17.3,17.62,15.77,15.84,379266,0
+ADUR.US,D,20251010,000000,16.43,17.66,16.06,16.31,386200,0
+ADUR.US,D,20251013,000000,16.35,17.08,16.05,16.89,181975,0
+ADUR.US,D,20251014,000000,16.56,17.57,16.06,17.39,256425,0
+ADUR.US,D,20251015,000000,17.37,17.46,16.29,16.63,222846,0
+ADUR.US,D,20251016,000000,16.7,17,14.9,14.97,419729,0
+ADUR.US,D,20251017,000000,14.64,15.13,13.88,14.63,274571,0
+ADUR.US,D,20251020,000000,15,15.3887,14.8001,15.12,158736,0
+ADUR.US,D,20251021,000000,15.12,15.19,14.11,14.36,215882,0
+ADUR.US,D,20251022,000000,14.13,14.3,12.89,13.68,374549,0
+ADUR.US,D,20251023,000000,14.79,14.84,14.01,14.37,174601,0
+ADUR.US,D,20251024,000000,14.7,15.28,14.28,14.71,198102,0
+ADUR.US,D,20251027,000000,15.24,15.24,14.29,14.44,142645,0
+ADUR.US,D,20251028,000000,14.88,15.3,14.4,14.58,196355,0
+ADUR.US,D,20251029,000000,14.45,14.5756,14,14.13,152188,0
+ADUR.US,D,20251030,000000,14.2,15.26,13.905,14.68,208778,0
+ADUR.US,D,20251031,000000,15.05,15.05,14.21,14.26,140714,0
+ADUR.US,D,20251103,000000,14.45,14.69,13.7801,13.91,140801,0
+ADUR.US,D,20251104,000000,13.8,14.53,13.56,13.93,133826,0
+ADUR.US,D,20251105,000000,13.75,13.8299,13.1291,13.22,147813,0
+ADUR.US,D,20251106,000000,13.16,13.2299,12,12.05,393119,0
+ADUR.US,D,20251107,000000,11.5,12.47,10.93,12.31,360567,0
+ADUR.US,D,20251110,000000,12.86,13.05,11.7434,11.815,305573,0
+ADUR.US,D,20251111,000000,11.9,12,11.11,11.68,192572,0
+ADUR.US,D,20251112,000000,11.68,12.49,11.4,11.84,176333,0
+ADUR.US,D,20251113,000000,11.75,11.99,10.97,11.04,162451,0
+ADUR.US,D,20251114,000000,10.65,11.5211,10.2,11.1,330852,0
+ADUR.US,D,20251117,000000,10.95,11.35,10.42,10.455,147395,0
+ADUR.US,D,20251118,000000,10.3,10.53,9.9,10.35,236827,0
+ADUR.US,D,20251119,000000,10.17,10.4985,9.59,9.89,318751,0
+ADUR.US,D,20251120,000000,11.5,12.7743,10.61,10.65,858921,0
+ADUR.US,D,20251121,000000,11,11.2455,10.2,10.9,362380,0
+ADUR.US,D,20251124,000000,11.43,12.9,11.43,12.715,951206,0
+ADUR.US,D,20251125,000000,12.7,12.95,11.6,12.38,547372,0
+ADUR.US,D,20251126,000000,12.51,12.6963,12.07,12.41,267181,0
+ADUR.US,D,20251128,000000,12.85,13.4499,12.75,13.26,196428,0
+ADUR.US,D,20251201,000000,13,13.0647,12.3,12.63,270264,0
+ADUR.US,D,20251202,000000,12.42,12.73,11.58,11.79,309592,0
+ADUR.US,D,20251203,000000,12.82,13.85,12.6,13.67,487190,0
+ADUR.US,D,20251204,000000,13.73,14.17,13.4,13.92,375926,0
+ADUR.US,D,20251205,000000,14.07,14.28,13.4,13.88,295371,0
+ADUR.US,D,20251208,000000,13.84,14.1,12.61,13.13,241771,0
+ADUR.US,D,20251209,000000,12.89,13.31,12.5,12.635,213667,0
+ADUR.US,D,20251210,000000,12.5,12.5,11.95,12.29,218723,0
+ADUR.US,D,20251211,000000,12.49,14,12.06,13.78,363660,0
+ADUR.US,D,20251212,000000,14.04,14.04,12.6,12.77,291644,0
+ADUR.US,D,20251215,000000,12.97,13.27,12.02,12.66,442645,0
+ADUR.US,D,20251216,000000,12.78,13.43,12.505,12.82,574976,0
+ADUR.US,D,20251217,000000,13.1,13.59,12.52,12.69,300423,0
+ADUR.US,D,20251218,000000,12.84,13.2499,12.17,12.17,375697,0
+ADUR.US,D,20251219,000000,11.94,12.02,10.7,11.78,1861017,0
+ADUR.US,D,20251222,000000,12.54,12.54,11.61,11.72,823075,0
+ADUR.US,D,20251223,000000,11.6,11.9475,11.37,11.57,289250,0
+ADUR.US,D,20251224,000000,11.32,11.57,11.01,11.25,285242,0
+ADUR.US,D,20251226,000000,11.26,11.48,11.1,11.34,169944,0
+ADUR.US,D,20251229,000000,11.08,11.2,10.205,10.57,650925,0
+ADUR.US,D,20251230,000000,10.42,10.95,10.3,10.79,384485,0
+ADUR.US,D,20251231,000000,10.84,10.84,10.23,10.36,315442,0
+ADUR.US,D,20260102,000000,10.74,10.8,10.39,10.57,404940,0
+ADUR.US,D,20260105,000000,11.59,12.42,11.16,11.85,1351769,0
+ADUR.US,D,20260106,000000,12.43,12.58,11.25,11.71,1261445,0
+ADUR.US,D,20260107,000000,11.75,12.4,11.71,12.08,753592,0
+ADUR.US,D,20260108,000000,12.57,13.43,12.249,13.37,786892,0
+ADUR.US,D,20260109,000000,13.5,13.5,12.88,13.01,517278,0
+ADUR.US,D,20260112,000000,12.8,13.37,12.55,13.31,492782,0
+ADUR.US,D,20260113,000000,13.09,13.37,12.76,13.13,400930,0
+ADUR.US,D,20260114,000000,12.92,14.62,12.25,14.59,989673,0
+ADUR.US,D,20260115,000000,13.85,14.37,13.27,13.99,788587,0
+ADUR.US,D,20260116,000000,13.9,14.95,13.26,14.85,617036,0
+ADUR.US,D,20260120,000000,13.655,14.6,13.33,13.8,952814,0
+ADUR.US,D,20260121,000000,13.8,14,12.6,13.35,726728,0
+ADUR.US,D,20260122,000000,13.3,13.4995,13.02,13.1,385317,0
+ADUR.US,D,20260123,000000,13.28,15.12,13,14.5,662114,0
+ADUR.US,D,20260126,000000,14.5,14.55,13.82,14.09,440242,0
+ADUR.US,D,20260127,000000,13.96,14.48,13.33,14.36,256330,0
+ADUR.US,D,20260128,000000,14.6,15.4475,14.15,14.58,433921,0
+ADUR.US,D,20260129,000000,15,15,14.05,14.37,393472,0
+ADUR.US,D,20260130,000000,14.09,14.8983,12.8584,12.98,681727,0
+ADUR.US,D,20260202,000000,12.66,13.2,12.51,12.53,432387,0
+ADUR.US,D,20260203,000000,12.65,12.8,11.63,12.09,576509,0
+ADUR.US,D,20260204,000000,12.22,12.22,11.01,11.52,606417,0
+ADUR.US,D,20260205,000000,11.1,11.4499,10.41,10.43,535133,0
+ADUR.US,D,20260206,000000,10.68,12.1499,10.5295,11.6,511976,0
+ADUR.US,D,20260209,000000,11.4,11.91,11.25,11.52,290435,0
+ADUR.US,D,20260210,000000,11.57,11.9099,11.2,11.54,166733,0
+ADUR.US,D,20260211,000000,11.65,11.9334,11.08,11.45,250269,0
+ADUR.US,D,20260212,000000,11.5,11.6,10.6,10.64,534221,0
+ADUR.US,D,20260213,000000,10.61,11.19,10.6,10.89,180568,0
+ADUR.US,D,20260217,000000,10.75,11.09,10.4,10.86,151545,0
+ADUR.US,D,20260218,000000,11.18,11.45,10.81,11.25,177662,0
diff --git a/daily/us/nasdaq stocks/1/aebi.us.txt b/daily/us/nasdaq stocks/1/aebi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1b70996317ed22ad26d8764d856150160eb44de
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aebi.us.txt	
@@ -0,0 +1,161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEBI.US,D,20250701,000000,83.26,83.26,83.26,83.26,1318,0
+AEBI.US,D,20250702,000000,32.94,32.9999,10.1,11.18,3923159,0
+AEBI.US,D,20250703,000000,14.1,15.01,11.81,13.61,5216186,0
+AEBI.US,D,20250707,000000,12.42,13.4,11.43,12.13,2003340,0
+AEBI.US,D,20250708,000000,12.24,12.24,11.06,11.62,1019308,0
+AEBI.US,D,20250709,000000,11.37,11.97,10.8198,11.82,646910,0
+AEBI.US,D,20250710,000000,11.55,11.87,11.4,11.48,505939,0
+AEBI.US,D,20250711,000000,11.31,11.63,11.02,11.07,386735,0
+AEBI.US,D,20250714,000000,11,11.02,10.11,10.31,550295,0
+AEBI.US,D,20250715,000000,10.32,10.42,10.05,10.12,626351,0
+AEBI.US,D,20250716,000000,10.06,10.75,10,10.21,654614,0
+AEBI.US,D,20250717,000000,10.02,10.4999,9.9,10.24,547817,0
+AEBI.US,D,20250718,000000,10.03,10.34,9.7601,9.92,496770,0
+AEBI.US,D,20250721,000000,9.93,10.23,8.91,9.26,685825,0
+AEBI.US,D,20250722,000000,9.4,9.98,9,9.36,421933,0
+AEBI.US,D,20250723,000000,9.33,9.9,9.22,9.55,526348,0
+AEBI.US,D,20250724,000000,9.67,10.1899,9.51,9.89,419551,0
+AEBI.US,D,20250725,000000,10,10,9.485,9.78,220970,0
+AEBI.US,D,20250728,000000,9.56,9.98,9.51,9.83,187525,0
+AEBI.US,D,20250729,000000,9.79,10.1599,9.7211,10.04,293273,0
+AEBI.US,D,20250730,000000,10.12,10.75,9.945,10.18,441689,0
+AEBI.US,D,20250731,000000,10.11,10.46,9.89,10.3,233262,0
+AEBI.US,D,20250801,000000,10.2,10.3,9.72,9.72,540790,0
+AEBI.US,D,20250804,000000,10,11.13,9.98,11,385417,0
+AEBI.US,D,20250805,000000,11.12,11.1872,10.33,10.82,349821,0
+AEBI.US,D,20250806,000000,10.85,10.95,10.42,10.49,371779,0
+AEBI.US,D,20250807,000000,10.35,10.73,10.285,10.39,290681,0
+AEBI.US,D,20250808,000000,10.53,11.71,10.4,11.12,529073,0
+AEBI.US,D,20250811,000000,11.2,11.3,10.86,11.12,287542,0
+AEBI.US,D,20250812,000000,11.1,11.71,10.97,11.49,310557,0
+AEBI.US,D,20250813,000000,11.65,12.2,11.47,12.19,434139,0
+AEBI.US,D,20250814,000000,10.95,12.44,10.95,12.15,890977,0
+AEBI.US,D,20250815,000000,12.13,12.375,11.77,11.8,338334,0
+AEBI.US,D,20250818,000000,11.86,12.25,11.5,11.9,248895,0
+AEBI.US,D,20250819,000000,12.08,12.32,11.64,11.73,273795,0
+AEBI.US,D,20250820,000000,12,12.1679,11.25,11.48,252550,0
+AEBI.US,D,20250821,000000,11.56,12.04,11.46,11.66,218523,0
+AEBI.US,D,20250822,000000,11.66,12.3,11.66,12.24,356608,0
+AEBI.US,D,20250825,000000,12.42,12.42,11.4,11.67,529469,0
+AEBI.US,D,20250826,000000,11.77,12.29,11.69,12.02,1003273,0
+AEBI.US,D,20250827,000000,11.98,12.189,11.62,11.83,270767,0
+AEBI.US,D,20250828,000000,11.84,12.45,11.7389,12.16,333257,0
+AEBI.US,D,20250829,000000,12.12,12.36,11.72,12.29,426974,0
+AEBI.US,D,20250902,000000,12.2,12.79,11.92,12,517188,0
+AEBI.US,D,20250903,000000,11.95,12.05,10.89,11.49,545778,0
+AEBI.US,D,20250904,000000,11.55,11.565,11.09,11.35,287474,0
+AEBI.US,D,20250905,000000,11.35,11.775,11.1,11.71,207947,0
+AEBI.US,D,20250908,000000,11.83,12.105,11.6,11.76,256577,0
+AEBI.US,D,20250909,000000,11.76,11.86,11.59,11.77,263858,0
+AEBI.US,D,20250910,000000,11.61,12.03,11.61,11.82,214488,0
+AEBI.US,D,20250911,000000,11.92,12.5,11.7011,12.49,146040,0
+AEBI.US,D,20250912,000000,12.47,12.55,12.19,12.41,146320,0
+AEBI.US,D,20250915,000000,12.5,12.66,12.3,12.55,275940,0
+AEBI.US,D,20250916,000000,12.55,12.63,12.26,12.52,188207,0
+AEBI.US,D,20250917,000000,12.68,13,12,12.18,426453,0
+AEBI.US,D,20250918,000000,12.27,12.73,12.17,12.69,260761,0
+AEBI.US,D,20250919,000000,12.5,12.72,12.395,12.49,943770,0
+AEBI.US,D,20250922,000000,12.52,13.6,12.08,13.58,382456,0
+AEBI.US,D,20250923,000000,13.42,13.85,12.72,12.85,206761,0
+AEBI.US,D,20250924,000000,12.97,13.14,12.52,12.59,159559,0
+AEBI.US,D,20250925,000000,12.52,12.53,12.19,12.25,233518,0
+AEBI.US,D,20250926,000000,12.3,12.75,12.2,12.71,186071,0
+AEBI.US,D,20250929,000000,12.74,12.92,12.29,12.9,460790,0
+AEBI.US,D,20250930,000000,12.77,12.92,12.22,12.47,303349,0
+AEBI.US,D,20251001,000000,12.4,12.57,12.25,12.49,212499,0
+AEBI.US,D,20251002,000000,12.59,12.625,12.17,12.25,168989,0
+AEBI.US,D,20251003,000000,12.24,12.48,12.09,12.4,131679,0
+AEBI.US,D,20251006,000000,12.45,12.69,12.12,12.25,224756,0
+AEBI.US,D,20251007,000000,12.22,12.355,12.025,12.12,153178,0
+AEBI.US,D,20251008,000000,12.11,12.2,11.735,11.83,147549,0
+AEBI.US,D,20251009,000000,11.77,11.99,11.54,11.99,163425,0
+AEBI.US,D,20251010,000000,11.95,12.09,11.12,11.13,308825,0
+AEBI.US,D,20251013,000000,11.27,11.81,11.27,11.55,107589,0
+AEBI.US,D,20251014,000000,11.47,11.785,11.33,11.69,130144,0
+AEBI.US,D,20251015,000000,11.69,11.875,11.41,11.65,163945,0
+AEBI.US,D,20251016,000000,11.69,11.78,11.32,11.4,91740,0
+AEBI.US,D,20251017,000000,11.23,11.47,11.205,11.37,137117,0
+AEBI.US,D,20251020,000000,11.33,11.79,11.1101,11.61,105303,0
+AEBI.US,D,20251021,000000,11.55,11.815,11.38,11.67,100021,0
+AEBI.US,D,20251022,000000,11.63,11.73,11.455,11.69,121369,0
+AEBI.US,D,20251023,000000,11.76,12.07,11.605,11.66,159401,0
+AEBI.US,D,20251024,000000,11.88,11.975,11.33,11.44,283737,0
+AEBI.US,D,20251027,000000,11.47,11.82,11.35,11.65,182012,0
+AEBI.US,D,20251028,000000,11.59,11.8,11.46,11.48,124105,0
+AEBI.US,D,20251029,000000,11.5,11.59,11.09,11.18,129363,0
+AEBI.US,D,20251030,000000,11,11.15,10.7076,10.9,134531,0
+AEBI.US,D,20251031,000000,10.68,11.25,10.6701,11.15,260035,0
+AEBI.US,D,20251103,000000,11.02,11.28,10.825,11.14,266150,0
+AEBI.US,D,20251104,000000,10.77,11.12,10.66,10.74,253592,0
+AEBI.US,D,20251105,000000,10.73,11.22,10.73,10.99,255758,0
+AEBI.US,D,20251106,000000,11,11.18,10.775,11.01,170649,0
+AEBI.US,D,20251107,000000,11.02,11.03,10.54,11,302042,0
+AEBI.US,D,20251110,000000,11.16,11.16,10.68,10.73,138177,0
+AEBI.US,D,20251111,000000,10.75,10.83,10.53,10.56,146144,0
+AEBI.US,D,20251112,000000,10.51,10.76,10.34,10.73,322571,0
+AEBI.US,D,20251113,000000,11.15,11.7912,10.98,11.2,247730,0
+AEBI.US,D,20251114,000000,11.2,11.37,10.7,10.87,353344,0
+AEBI.US,D,20251117,000000,10.9,10.91,10.535,10.56,212627,0
+AEBI.US,D,20251118,000000,10.68,11.245,10.635,10.86,234509,0
+AEBI.US,D,20251119,000000,10.86,11.24,10.8,11.13,187609,0
+AEBI.US,D,20251120,000000,11.06,11.28,10.5,10.53,251350,0
+AEBI.US,D,20251121,000000,10.58,11.375,10.58,11.34,193978,0
+AEBI.US,D,20251124,000000,11.4,11.98,11.0801,11.93,255010,0
+AEBI.US,D,20251125,000000,11.93,12.06,11.54,11.76,244868,0
+AEBI.US,D,20251126,000000,11.75,12.03,11.68,12,196413,0
+AEBI.US,D,20251128,000000,12.05,12.05,11.85,11.91,100589,0
+AEBI.US,D,20251201,000000,11.9,11.97,11.68,11.82,185192,0
+AEBI.US,D,20251202,000000,11.96,11.96,11.53,11.7,226884,0
+AEBI.US,D,20251203,000000,11.81,12.205,11.72,12.02,474532,0
+AEBI.US,D,20251204,000000,11.95,12.63,11.9,12.53,270669,0
+AEBI.US,D,20251205,000000,12.54,12.82,12.46,12.62,181372,0
+AEBI.US,D,20251208,000000,12.56,12.63,12.36,12.38,104352,0
+AEBI.US,D,20251209,000000,12.37,12.97,12.37,12.85,188369,0
+AEBI.US,D,20251210,000000,12.76,13.285,12.76,13.27,191916,0
+AEBI.US,D,20251211,000000,13.27,13.5,13.08,13.48,167273,0
+AEBI.US,D,20251212,000000,13.49,13.585,13.325,13.46,158388,0
+AEBI.US,D,20251215,000000,13.43,13.675,13.31,13.57,163353,0
+AEBI.US,D,20251216,000000,13.52,13.765,13.195,13.5,220132,0
+AEBI.US,D,20251217,000000,13.5,13.7,13.13,13.38,280534,0
+AEBI.US,D,20251218,000000,13.5,13.65,13.26,13.3,135916,0
+AEBI.US,D,20251219,000000,13.23,13.51,13.09,13.2,355381,0
+AEBI.US,D,20251222,000000,13.32,13.455,13.2,13.4,107566,0
+AEBI.US,D,20251223,000000,13.26,13.385,13.22,13.3,178553,0
+AEBI.US,D,20251224,000000,13.2,13.345,13.09,13.11,96250,0
+AEBI.US,D,20251226,000000,13.1,13.14,12.78,12.87,206492,0
+AEBI.US,D,20251229,000000,12.73,13.12,12.68,13.03,272236,0
+AEBI.US,D,20251230,000000,13.01,13.09,12.78,12.8,160282,0
+AEBI.US,D,20251231,000000,12.9,12.9,12.585,12.65,113398,0
+AEBI.US,D,20260102,000000,12.62,12.73,12.43,12.59,150940,0
+AEBI.US,D,20260105,000000,12.54,13.34,12.45,13.01,221961,0
+AEBI.US,D,20260106,000000,13,13.7,12.92,13.54,176454,0
+AEBI.US,D,20260107,000000,13.55,13.98,13.32,13.96,159939,0
+AEBI.US,D,20260108,000000,13.86,14.3,13.75,14.28,167580,0
+AEBI.US,D,20260109,000000,14.35,14.75,14.03,14.49,142594,0
+AEBI.US,D,20260112,000000,14.43,14.625,14.36,14.43,77420,0
+AEBI.US,D,20260113,000000,14.41,14.59,14.1613,14.51,124551,0
+AEBI.US,D,20260114,000000,14.52,14.7,14.36,14.47,169052,0
+AEBI.US,D,20260115,000000,14.46,14.98,14.46,14.81,187827,0
+AEBI.US,D,20260116,000000,14.85,14.96,14.555,14.89,163115,0
+AEBI.US,D,20260120,000000,14.83,14.86,13.961,14.13,182154,0
+AEBI.US,D,20260121,000000,14.2,14.52,14.05,14.36,197076,0
+AEBI.US,D,20260122,000000,14.46,14.91,14.185,14.75,163274,0
+AEBI.US,D,20260123,000000,14.74,14.8,14.27,14.29,147092,0
+AEBI.US,D,20260126,000000,14.22,14.3793,14.12,14.17,101869,0
+AEBI.US,D,20260127,000000,14.11,14.16,13.51,13.99,269742,0
+AEBI.US,D,20260128,000000,14,14,13.5206,13.71,138987,0
+AEBI.US,D,20260129,000000,13.75,14.03,13.51,14,185839,0
+AEBI.US,D,20260130,000000,13.82,14.67,13.69,14.64,208738,0
+AEBI.US,D,20260202,000000,14.52,15.495,14.52,15.14,286529,0
+AEBI.US,D,20260203,000000,15.14,15.56,14.8,15.27,246599,0
+AEBI.US,D,20260204,000000,15.3,15.96,14.91,15.2,332708,0
+AEBI.US,D,20260205,000000,14.98,15.105,14.51,14.61,201297,0
+AEBI.US,D,20260206,000000,14.89,15.71,14.8,15.61,161331,0
+AEBI.US,D,20260209,000000,15.51,15.83,15.135,15.49,108111,0
+AEBI.US,D,20260210,000000,15.52,15.71,15.28,15.37,128542,0
+AEBI.US,D,20260211,000000,15.6,15.69,15.18,15.52,152851,0
+AEBI.US,D,20260212,000000,15.71,15.71,14.54,14.89,191002,0
+AEBI.US,D,20260213,000000,15.05,15.735,14.825,15.51,207245,0
+AEBI.US,D,20260217,000000,15.46,15.61,15.055,15.41,168993,0
+AEBI.US,D,20260218,000000,15.4,15.79,15.1801,15.3,120635,0
diff --git a/daily/us/nasdaq stocks/1/aespu.us.txt b/daily/us/nasdaq stocks/1/aespu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/1/aeva.us.txt b/daily/us/nasdaq stocks/1/aeva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03aaa3664059c5cb69283401d1b70d9a39261c7f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aeva.us.txt	
@@ -0,0 +1,1452 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEVA.US,D,20200228,000000,49.25,49.25,49.25,49.25,5780,0
+AEVA.US,D,20200302,000000,49.3,49.3,49.1,49.15,60863.2,0
+AEVA.US,D,20200303,000000,49,49.05,49,49.05,286250,0
+AEVA.US,D,20200304,000000,49.15,49.2,49.15,49.2,142.2,0
+AEVA.US,D,20200305,000000,49.1,49.1,49,49.1,15937.8,0
+AEVA.US,D,20200306,000000,49.5,49.5,49.25,49.25,60,0
+AEVA.US,D,20200309,000000,49.1,49.1,49,49,19900,0
+AEVA.US,D,20200311,000000,49,49,48.95,48.95,10000,0
+AEVA.US,D,20200312,000000,48.75,48.75,48.5,48.5,2040.2,0
+AEVA.US,D,20200313,000000,48.5,48.5,48.375,48.5,2295.2,0
+AEVA.US,D,20200316,000000,48,48.7,48,48.7,362.4,0
+AEVA.US,D,20200317,000000,48.05,48.65,48.05,48.65,122,0
+AEVA.US,D,20200318,000000,48.25,48.25,46.4,46.4,3300,0
+AEVA.US,D,20200319,000000,48,48,47.4,47.4,97.2,0
+AEVA.US,D,20200320,000000,47,47.1,46.5,47.1,224.4,0
+AEVA.US,D,20200323,000000,46.55,46.55,45.75,46,2700.8,0
+AEVA.US,D,20200324,000000,46.15,47.25,46.15,47.25,10200.8,0
+AEVA.US,D,20200327,000000,46.85,46.85,46.85,46.85,1723,0
+AEVA.US,D,20200401,000000,47.4,47.825,47.1,47.1,142477.4,0
+AEVA.US,D,20200402,000000,47.45,47.601,47.45,47.6,11504.2,0
+AEVA.US,D,20200403,000000,47.55,47.75,47.55,47.75,85140,0
+AEVA.US,D,20200414,000000,48.5305,48.5305,48.5305,48.5305,118,0
+AEVA.US,D,20200415,000000,48.75,48.75,47.75,48,474,0
+AEVA.US,D,20200417,000000,47.95,47.95,47.95,47.95,2400,0
+AEVA.US,D,20200420,000000,48.7,48.7,48.7,48.7,109.4,0
+AEVA.US,D,20200423,000000,48.7,48.95,48.7,48.95,140,0
+AEVA.US,D,20200601,000000,48.05,48.45,48.05,48.45,1020,0
+AEVA.US,D,20200602,000000,48.3,48.3,48.25,48.25,440.4,0
+AEVA.US,D,20200608,000000,48.9995,48.9995,48.9995,48.9995,20,0
+AEVA.US,D,20200610,000000,48.5,48.5,48.5,48.5,15709.2,0
+AEVA.US,D,20200618,000000,48.8995,48.9495,48.8995,48.9495,125.6,0
+AEVA.US,D,20200619,000000,48.95,49.2,48.9375,49.2,5752,0
+AEVA.US,D,20200622,000000,48.95,49.145,48.95,49.145,312,0
+AEVA.US,D,20200623,000000,49.25,49.25,49,49,81.8,0
+AEVA.US,D,20200624,000000,49.375,49.375,49.225,49.225,123,0
+AEVA.US,D,20200625,000000,49.5,49.55,49.2,49.55,40193.8,0
+AEVA.US,D,20200626,000000,49.45,49.45,49.275,49.275,428.6,0
+AEVA.US,D,20200629,000000,49.5,49.5,49.2915,49.375,401.8,0
+AEVA.US,D,20200630,000000,49.55,49.6,49.55,49.6,25058.6,0
+AEVA.US,D,20200701,000000,49.425,49.75,49.425,49.75,13648.4,0
+AEVA.US,D,20200702,000000,49.95,49.95,49.7,49.7,80128.4,0
+AEVA.US,D,20200706,000000,49.075,49.618,49.075,49.25,724.8,0
+AEVA.US,D,20200707,000000,49.25,49.5,49.25,49.35,3806.8,0
+AEVA.US,D,20200708,000000,49.65,49.75,49.35,49.5,27061.4,0
+AEVA.US,D,20200709,000000,49.6,49.75,49.6,49.75,121.2,0
+AEVA.US,D,20200710,000000,49.95,49.95,49.725,49.8,121621,0
+AEVA.US,D,20200713,000000,49.95,50.5,49.95,50.25,10777.4,0
+AEVA.US,D,20200714,000000,49.75,50.5,49.75,50.5,500.2,0
+AEVA.US,D,20200715,000000,50.125,50.25,50.1095,50.25,440.2,0
+AEVA.US,D,20200716,000000,50.25,50.25,50.1,50.2495,1143.8,0
+AEVA.US,D,20200717,000000,50.2,50.25,50.1,50.15,10247.8,0
+AEVA.US,D,20200720,000000,51,51,50.7,50.75,4362.4,0
+AEVA.US,D,20200721,000000,50.425,50.5,50.425,50.5,7024,0
+AEVA.US,D,20200722,000000,50.35,50.35,50.25,50.25,62,0
+AEVA.US,D,20200723,000000,50.1,50.15,50.1,50.1,1533.2,0
+AEVA.US,D,20200724,000000,50.25,50.25,50.1,50.1,1501.2,0
+AEVA.US,D,20200727,000000,50.425,50.425,50.1,50.1,396.4,0
+AEVA.US,D,20200728,000000,50.1,50.1,50.1,50.1,290.4,0
+AEVA.US,D,20200729,000000,50.15,50.15,50.15,50.15,40254,0
+AEVA.US,D,20200730,000000,50.1,50.15,50.1,50.1,5006.6,0
+AEVA.US,D,20200731,000000,50.05,50.05,49.7,49.7,5860,0
+AEVA.US,D,20200803,000000,49.8,49.95,49.8,49.95,1975.6,0
+AEVA.US,D,20200804,000000,49.95,50,49.95,50,3455.2,0
+AEVA.US,D,20200805,000000,49.75,49.75,49.75,49.75,745.6,0
+AEVA.US,D,20200806,000000,49.75,49.8665,49.75,49.8665,220.2,0
+AEVA.US,D,20200807,000000,49.75,50,49.75,49.95,1140,0
+AEVA.US,D,20200810,000000,49.9,49.9,49.75,49.75,22903.4,0
+AEVA.US,D,20200811,000000,49.75,49.75,49.75,49.75,700,0
+AEVA.US,D,20200812,000000,49.75,49.75,49.75,49.75,5019,0
+AEVA.US,D,20200813,000000,49.9995,49.9995,49.9995,49.9995,517.8,0
+AEVA.US,D,20200814,000000,49.75,49.775,49.75,49.775,10466.4,0
+AEVA.US,D,20200817,000000,50,50,49.65,49.65,45080.2,0
+AEVA.US,D,20200818,000000,49.65,49.65,49.65,49.65,133600,0
+AEVA.US,D,20200819,000000,50.25,50.25,49.95,49.95,343.2,0
+AEVA.US,D,20200820,000000,49.75,49.75,49.75,49.75,22.4,0
+AEVA.US,D,20200824,000000,49.25,49.25,49.25,49.25,36.6,0
+AEVA.US,D,20200825,000000,49.5,49.627,49.25,49.25,1092.8,0
+AEVA.US,D,20200826,000000,49.5515,49.5515,49.15,49.15,482.6,0
+AEVA.US,D,20200827,000000,49.15,49.2,49.15,49.15,51741.8,0
+AEVA.US,D,20200831,000000,49.7,49.7,49.45,49.45,72,0
+AEVA.US,D,20200901,000000,49,49.05,49,49,1768.8,0
+AEVA.US,D,20200902,000000,49.125,49.125,49,49,2730.6,0
+AEVA.US,D,20200903,000000,49.05,49.05,49.05,49.05,320,0
+AEVA.US,D,20200904,000000,50.5,50.5,49.55,49.55,477.8,0
+AEVA.US,D,20200908,000000,49.55,49.55,49.3,49.3,340,0
+AEVA.US,D,20200909,000000,49.1,49.55,49.05,49.3,523,0
+AEVA.US,D,20200910,000000,49.55,49.55,49.175,49.25,6292,0
+AEVA.US,D,20200911,000000,49.25,49.25,49.1,49.2,904.2,0
+AEVA.US,D,20200914,000000,49.25,49.45,49.25,49.4,70963.8,0
+AEVA.US,D,20200915,000000,49.25,49.35,49.25,49.3,21110.4,0
+AEVA.US,D,20200916,000000,49.3,49.55,49.3,49.55,36627.6,0
+AEVA.US,D,20200917,000000,49.35,49.75,49.35,49.75,723,0
+AEVA.US,D,20200918,000000,49.55,49.6,49.35,49.6,1080.6,0
+AEVA.US,D,20200921,000000,49.35,49.75,49.35,49.75,71962.8,0
+AEVA.US,D,20200922,000000,49.5,50.5,49.35,50.5,128388,0
+AEVA.US,D,20200923,000000,49.25,50.05,49.25,49.65,8086.8,0
+AEVA.US,D,20200925,000000,49.4,49.5,49.3,49.5,471.2,0
+AEVA.US,D,20200928,000000,49.35,49.55,49.25,49.4,143358.2,0
+AEVA.US,D,20200929,000000,49.5,49.6,49.35,49.5,923.6,0
+AEVA.US,D,20200930,000000,49.75,50.05,49.5,50,103753.2,0
+AEVA.US,D,20201001,000000,50.5,50.5,50,50.125,145461,0
+AEVA.US,D,20201002,000000,50.5,50.5,49.25,50.05,93610.2,0
+AEVA.US,D,20201005,000000,49.85,50.1,49.8,50.1,52660,0
+AEVA.US,D,20201006,000000,49.6,50.15,49.5,50,3581.8,0
+AEVA.US,D,20201007,000000,49.85,50.3,49.5,49.725,26949.4,0
+AEVA.US,D,20201008,000000,50.566,50.566,49.75,49.85,527.4,0
+AEVA.US,D,20201009,000000,49.8,50,49.5,49.65,580.2,0
+AEVA.US,D,20201012,000000,49.75,50.3,49.75,49.925,13020,0
+AEVA.US,D,20201013,000000,50.225,50.225,50.225,50.225,38,0
+AEVA.US,D,20201014,000000,50.2,50.25,50.2,50.25,12398.2,0
+AEVA.US,D,20201015,000000,50,50,50,50,1200.2,0
+AEVA.US,D,20201016,000000,49.5,49.618,49.5,49.5,578,0
+AEVA.US,D,20201019,000000,49.5,49.5,49.5,49.5,22,0
+AEVA.US,D,20201020,000000,49.5,49.55,49.5,49.55,3233.8,0
+AEVA.US,D,20201021,000000,50.398,50.398,49.55,49.55,1540,0
+AEVA.US,D,20201022,000000,49.55,49.95,49.55,49.95,364.2,0
+AEVA.US,D,20201023,000000,49.55,49.55,49.425,49.5,23735.2,0
+AEVA.US,D,20201026,000000,49.5,49.6,49.4,49.4,4802.8,0
+AEVA.US,D,20201027,000000,49.4,49.4,49.4,49.4,2024,0
+AEVA.US,D,20201028,000000,49.25,49.2505,49.05,49.05,7044.8,0
+AEVA.US,D,20201029,000000,49.45,49.75,49.45,49.505,160.6,0
+AEVA.US,D,20201030,000000,49.25,49.45,49.1,49.45,5053.4,0
+AEVA.US,D,20201102,000000,49.75,51.35,49.75,50.1,1468996.8,0
+AEVA.US,D,20201103,000000,50.4,50.4,50.15,50.25,254331.8,0
+AEVA.US,D,20201104,000000,50.5,50.5,50.25,50.4,33333.2,0
+AEVA.US,D,20201105,000000,50.5,50.6,50.25,50.55,46179.2,0
+AEVA.US,D,20201106,000000,50.35,50.85,50.25,50.6,34708.6,0
+AEVA.US,D,20201109,000000,50.75,50.75,50.3,50.475,18111,0
+AEVA.US,D,20201110,000000,50.65,50.7815,50.55,50.65,6564,0
+AEVA.US,D,20201111,000000,50.5,50.5635,50.25,50.4,92342.8,0
+AEVA.US,D,20201112,000000,50.9,50.9,50.35,50.4,57585.2,0
+AEVA.US,D,20201113,000000,50.35,50.5,50.25,50.35,89552.6,0
+AEVA.US,D,20201116,000000,50.55,50.65,50.4,50.4,7372.2,0
+AEVA.US,D,20201117,000000,50.5,50.7,50.4,50.5,19072.4,0
+AEVA.US,D,20201118,000000,50.7,50.75,50.35,50.4,14517.8,0
+AEVA.US,D,20201119,000000,50.4,50.7,50.35,50.5,130916.8,0
+AEVA.US,D,20201120,000000,50.7,51.85,50.35,51.25,70000.6,0
+AEVA.US,D,20201123,000000,51.75,52.1,51.5,52,139264.6,0
+AEVA.US,D,20201124,000000,53,53.35,52,52,122682.8,0
+AEVA.US,D,20201125,000000,53.25,53.75,51.9745,53.6,260848.6,0
+AEVA.US,D,20201127,000000,53.65,54.75,53.5,54.35,103785.4,0
+AEVA.US,D,20201130,000000,57.5,57.5,54.35,55.25,309118,0
+AEVA.US,D,20201201,000000,56.25,56.25,54.7505,55,189270,0
+AEVA.US,D,20201202,000000,54.8,56.25,53.75,56.25,120864.4,0
+AEVA.US,D,20201203,000000,57.25,58.4,56.1,57.2,561948,0
+AEVA.US,D,20201204,000000,59.75,62.5,58.6,62.5,1185742.8,0
+AEVA.US,D,20201207,000000,67.55,71.6,67,71.4,1320120.6,0
+AEVA.US,D,20201208,000000,79.75,80,68.5,71.2,1422294.2,0
+AEVA.US,D,20201209,000000,73,76.45,68.5,72.15,694041.8,0
+AEVA.US,D,20201210,000000,70.5,71.25,69.25,70,438228.6,0
+AEVA.US,D,20201211,000000,69.3,73.5995,69.3,69.85,494937.6,0
+AEVA.US,D,20201214,000000,70.9,72.55,66,67.5,533692.4,0
+AEVA.US,D,20201215,000000,66.35,74,63.3,64.8,885469.4,0
+AEVA.US,D,20201216,000000,66.25,67.9755,64.7,65,204683,0
+AEVA.US,D,20201217,000000,65,67.1,64.25,65.75,191996.2,0
+AEVA.US,D,20201218,000000,65.75,66.25,64.55,65.25,160277.8,0
+AEVA.US,D,20201221,000000,64.5,74.5,64.5,74.5,430207.8,0
+AEVA.US,D,20201222,000000,78.6,99.2,78.5,93.35,1377978.2,0
+AEVA.US,D,20201223,000000,86.25,92.45,86.25,90.8,336752.6,0
+AEVA.US,D,20201224,000000,90.75,91.9,85.6,88.8,131199.8,0
+AEVA.US,D,20201228,000000,91.25,91.25,79.6,83.75,603124,0
+AEVA.US,D,20201229,000000,83,83.123,75.2,75.6,377836.6,0
+AEVA.US,D,20201230,000000,78.45,78.75,76.25,77.45,227697.8,0
+AEVA.US,D,20201231,000000,77.5,77.65,72.05,72.7,272880.4,0
+AEVA.US,D,20210104,000000,79.95,82.75,73.15,82,428678,0
+AEVA.US,D,20210105,000000,80.35,91.05,79.9735,89.5,463667.4,0
+AEVA.US,D,20210106,000000,89.95,98.4,86.75,89.7,524599.2,0
+AEVA.US,D,20210107,000000,95.75,97.5,89.7,92,271339.4,0
+AEVA.US,D,20210108,000000,94.25,94.5,87.85,88.8,211699,0
+AEVA.US,D,20210111,000000,87.5,89.5,84.25,84.65,160307.2,0
+AEVA.US,D,20210112,000000,87,88.5,83.25,84.35,150740.8,0
+AEVA.US,D,20210113,000000,83.75,84.95,82.25,82.5,330414.2,0
+AEVA.US,D,20210114,000000,82.45,87.25,82.45,83.9,306712.4,0
+AEVA.US,D,20210115,000000,82.45,85.15,79.5,80.85,202200.8,0
+AEVA.US,D,20210119,000000,84.75,88.45,82.55,85,265516.2,0
+AEVA.US,D,20210120,000000,86.75,86.9475,80.55,82.9,212009.6,0
+AEVA.US,D,20210121,000000,83,83.55,80,82.75,194037.4,0
+AEVA.US,D,20210122,000000,81.25,83.25,79.15,80.75,167468.6,0
+AEVA.US,D,20210125,000000,80.55,80.65,75.6,78.55,248418.8,0
+AEVA.US,D,20210126,000000,81.6,83.25,77.665,78.6,240790.8,0
+AEVA.US,D,20210127,000000,75.5,80.5,74,74.25,304366.8,0
+AEVA.US,D,20210128,000000,74.25,78.2,74.25,76.15,115952.8,0
+AEVA.US,D,20210129,000000,75,76.8,73.8,73.8,89074,0
+AEVA.US,D,20210201,000000,76.15,81.2,74.65,76.1,254779,0
+AEVA.US,D,20210202,000000,77.5,81.1,77.4,79.15,129049,0
+AEVA.US,D,20210203,000000,79.25,84.5,78.4,83.05,186366.6,0
+AEVA.US,D,20210204,000000,83.05,85.45,82.55,83.8,119694.8,0
+AEVA.US,D,20210205,000000,83.35,84.25,81.25,83.6,102940.8,0
+AEVA.US,D,20210208,000000,83.7,93.9,81.5,92.4,593704.2,0
+AEVA.US,D,20210209,000000,103.8,109.173,95.55,98.3,824749.2,0
+AEVA.US,D,20210210,000000,101.3,104.25,94,100,265070.8,0
+AEVA.US,D,20210211,000000,99.1,104,88.625,92,361239.6,0
+AEVA.US,D,20210212,000000,89.5,91.95,87.85,89.8,141564.2,0
+AEVA.US,D,20210216,000000,91.75,92.4,85.1,85.5,205897,0
+AEVA.US,D,20210217,000000,86.25,88.55,84,84.75,219707.6,0
+AEVA.US,D,20210218,000000,84,89.55,83.3,86.65,181071.6,0
+AEVA.US,D,20210219,000000,88.75,97.5,88.2,97.5,368900.4,0
+AEVA.US,D,20210222,000000,98,103.9,95.15,95.45,239966.8,0
+AEVA.US,D,20210223,000000,88.3,89.55,75,80.4,428652.6,0
+AEVA.US,D,20210224,000000,81.5,82.85,77.05,78.7,246614.6,0
+AEVA.US,D,20210225,000000,80,81.25,74.5,75.2,161226,0
+AEVA.US,D,20210226,000000,75.2,77.85,68.75,69.3,255345,0
+AEVA.US,D,20210301,000000,73.35,77.163,72.35,76.3,197566.2,0
+AEVA.US,D,20210302,000000,79,79.75,76.5,77.25,160972.6,0
+AEVA.US,D,20210303,000000,77.25,79.95,72.05,77.5,277480.6,0
+AEVA.US,D,20210304,000000,73.75,76,67.55,67.75,462809.4,0
+AEVA.US,D,20210305,000000,69,69,53.5,62.2,764767.2,0
+AEVA.US,D,20210308,000000,66.8,67.5,57.5,57.8,236664.4,0
+AEVA.US,D,20210309,000000,60.9,63.5,59.5505,62.75,203435.8,0
+AEVA.US,D,20210310,000000,69.45,72.4995,63.55,63.6,289866.8,0
+AEVA.US,D,20210311,000000,66.25,69.95,63.8,66.05,349542,0
+AEVA.US,D,20210312,000000,65.65,69.5,63,65.2,292217,0
+AEVA.US,D,20210315,000000,69,94.55,64.35,80.8,1573783.4,0
+AEVA.US,D,20210316,000000,85.9,87.5,74.5,75.4,639657.8,0
+AEVA.US,D,20210317,000000,76.85,77.5,69.1,70.25,518739.8,0
+AEVA.US,D,20210318,000000,71.5,74,65.2,65.95,360819.6,0
+AEVA.US,D,20210319,000000,67.95,75.5,67.35,72.85,387770.2,0
+AEVA.US,D,20210322,000000,76.7,77.7,70.95,71.15,354398.8,0
+AEVA.US,D,20210323,000000,70.75,72.35,68.75,69.9,181125.2,0
+AEVA.US,D,20210324,000000,70.65,71.4495,61.25,61.6,391219.2,0
+AEVA.US,D,20210325,000000,60.1,62.25,56.85,61.8,465058,0
+AEVA.US,D,20210326,000000,61.05,64.875,59.7,61.55,174784.2,0
+AEVA.US,D,20210329,000000,61.15,62.25,59.05,59.9,178530.8,0
+AEVA.US,D,20210330,000000,59,59.5,55.05,56.6,366567,0
+AEVA.US,D,20210331,000000,57.5,58.7,56.4,58,191813.8,0
+AEVA.US,D,20210401,000000,60.75,62.6,59.1,62.3,319998.6,0
+AEVA.US,D,20210405,000000,63.1,64,60.1395,62.4,176514.8,0
+AEVA.US,D,20210406,000000,61.55,62.15,59.639,61.5,165561.6,0
+AEVA.US,D,20210407,000000,60.65,61.3,59.05,59.9,197243.4,0
+AEVA.US,D,20210408,000000,59.65,61.3,58.6,60.1,372509.2,0
+AEVA.US,D,20210409,000000,59.9,60,57.75,58.9,227216,0
+AEVA.US,D,20210412,000000,57.75,58.3,54.4,54.85,344214.4,0
+AEVA.US,D,20210413,000000,53.95,55.15,51.75,55.05,273085.2,0
+AEVA.US,D,20210414,000000,53.75,54.95,51.1,53.25,638936.8,0
+AEVA.US,D,20210415,000000,53.5,53.5,46.75,47.95,650936.6,0
+AEVA.US,D,20210416,000000,47.95,51.3,44.7505,51.3,493659.2,0
+AEVA.US,D,20210419,000000,51.3,52.15,46.25,47.9,414930.4,0
+AEVA.US,D,20210420,000000,47.55,48.6,43.919,44.6,410319.8,0
+AEVA.US,D,20210421,000000,43.8,46.7,42.85,46.6,446442,0
+AEVA.US,D,20210422,000000,47.05,48.7,45.4,46.1,234567.8,0
+AEVA.US,D,20210423,000000,46.5,48.95,46.5,48.3,176828.4,0
+AEVA.US,D,20210426,000000,48.95,51.45,48.8,51.05,320600.4,0
+AEVA.US,D,20210427,000000,51.3,51.6,49.25,49.75,219373.8,0
+AEVA.US,D,20210428,000000,49.2,50.05,48.75,50,159270.2,0
+AEVA.US,D,20210429,000000,50.65,50.75,47.2,48.9,158546.2,0
+AEVA.US,D,20210430,000000,47.85,49.25,47.5,48.35,127154.2,0
+AEVA.US,D,20210503,000000,49,49.2,47,48.75,176718,0
+AEVA.US,D,20210504,000000,47.7,48.95,45.55,48.9,172033.4,0
+AEVA.US,D,20210505,000000,48.8,50.15,47.95,48.3,107793.4,0
+AEVA.US,D,20210506,000000,49.3,49.7,46.55,47.75,229297.6,0
+AEVA.US,D,20210507,000000,47.85,48.5,46.65,47,167677.2,0
+AEVA.US,D,20210510,000000,46.4,47.25,42.2,42.35,298237.4,0
+AEVA.US,D,20210511,000000,40.35,41.75,39.65,41.45,202348.6,0
+AEVA.US,D,20210512,000000,40.75,41.025,38.15,38.95,329601.4,0
+AEVA.US,D,20210513,000000,39.7,40.5,35.25,35.3,631835.2,0
+AEVA.US,D,20210514,000000,41.9,44.25,39.1,39.7,1106453.6,0
+AEVA.US,D,20210517,000000,39.8,40,38.1,39.65,242853.6,0
+AEVA.US,D,20210518,000000,39.9,41.1,38.75,40.2,266607.6,0
+AEVA.US,D,20210519,000000,38.3,39,37.8,38.7,294710.4,0
+AEVA.US,D,20210520,000000,39.15,41.8,39,41.65,320703,0
+AEVA.US,D,20210521,000000,41.95,44.1,40.7505,43.5,342791.2,0
+AEVA.US,D,20210524,000000,44,45.55,43.3,45.05,228208.4,0
+AEVA.US,D,20210525,000000,45.5,46.25,44,44.55,141916.8,0
+AEVA.US,D,20210526,000000,44.7,47.95,44.5,47.35,191662.6,0
+AEVA.US,D,20210527,000000,47.5,48.5,46.755,48,147718.6,0
+AEVA.US,D,20210528,000000,48.45,49.6,48.1,48.8,117633.2,0
+AEVA.US,D,20210601,000000,49.75,53.4,49.5,52.3,399089.6,0
+AEVA.US,D,20210602,000000,52.6,52.957,49.038,50.35,437870.6,0
+AEVA.US,D,20210603,000000,50,52.6,48.925,50.95,308993.2,0
+AEVA.US,D,20210604,000000,52.45,53.45,51.05,52,484418.6,0
+AEVA.US,D,20210607,000000,53.15,55.8595,51,54.4,629044.6,0
+AEVA.US,D,20210608,000000,55.5,62.35,55.15,61.05,645405,0
+AEVA.US,D,20210609,000000,60.7,61.1,56.1,56.55,457354.2,0
+AEVA.US,D,20210610,000000,57,58.9,56,57.4,313448,0
+AEVA.US,D,20210611,000000,57.9,58.1,55.7,55.75,224267.6,0
+AEVA.US,D,20210614,000000,55.75,57.375,52.35,52.55,366843.2,0
+AEVA.US,D,20210615,000000,52.8,52.85,50.2635,50.7,209637.4,0
+AEVA.US,D,20210616,000000,50.45,53.45,50.45,52.7,590798.6,0
+AEVA.US,D,20210617,000000,52.7,57.1,52.5,54.65,731951,0
+AEVA.US,D,20210618,000000,54.1,58.05,54.1,57.55,1730739.8,0
+AEVA.US,D,20210621,000000,57.7,57.932,54.8,55.4,517553.6,0
+AEVA.US,D,20210622,000000,55.2,56.15,52,52.75,567895.8,0
+AEVA.US,D,20210623,000000,52.85,54.95,52.5,54.7,323087.4,0
+AEVA.US,D,20210624,000000,54.8,58.9,54.3,57.45,271056.8,0
+AEVA.US,D,20210625,000000,56.8,58.75,55,55,1167469.6,0
+AEVA.US,D,20210628,000000,55.45,57.55,54.87,55.65,203075.4,0
+AEVA.US,D,20210629,000000,56.1,56.25,52.875,53.6,183585.4,0
+AEVA.US,D,20210630,000000,53.25,54.1,52.05,52.85,127169.8,0
+AEVA.US,D,20210701,000000,53.4,54.45,51.95,54.35,186220,0
+AEVA.US,D,20210702,000000,54.05,54.65,52.1,52.55,774775,0
+AEVA.US,D,20210706,000000,52.6,53.1,50.55,51.5,221379,0
+AEVA.US,D,20210707,000000,52.3,53.4,50.9,53.1,245418.8,0
+AEVA.US,D,20210708,000000,52.65,52.95,50.4,51.8,280363.4,0
+AEVA.US,D,20210709,000000,51.8,54.4,51.45,54.2,253613.8,0
+AEVA.US,D,20210712,000000,55.15,57.4,54.6,56.9,231809.6,0
+AEVA.US,D,20210713,000000,56.95,56.95,53.8,54.85,218354.6,0
+AEVA.US,D,20210714,000000,55.05,55.25,49.25,50.1,289193.6,0
+AEVA.US,D,20210715,000000,50.25,50.95,47,48.7,266013.8,0
+AEVA.US,D,20210716,000000,48.9,49.485,47.35,48.55,199004.6,0
+AEVA.US,D,20210719,000000,46.75,46.75,42.014,43.95,436493.4,0
+AEVA.US,D,20210720,000000,44.45,47.8,42.5,46.2,305096.4,0
+AEVA.US,D,20210721,000000,46.45,47.5,45.7,46.7,160370.6,0
+AEVA.US,D,20210722,000000,46.7,47,44.225,44.7,194639.6,0
+AEVA.US,D,20210723,000000,44.925,45,42.65,44.05,140279.4,0
+AEVA.US,D,20210726,000000,43.6,45.225,42.9,44.85,182438,0
+AEVA.US,D,20210727,000000,44.8,45,42.65,44.3,160024.8,0
+AEVA.US,D,20210728,000000,44.2,46.2,44.2,45.65,163966.6,0
+AEVA.US,D,20210729,000000,45.5,46.545,44.4,44.65,112427.4,0
+AEVA.US,D,20210730,000000,44.1,45.4,43.45,43.8,113726.4,0
+AEVA.US,D,20210802,000000,43.9,45.4,43.9,44.55,94383.4,0
+AEVA.US,D,20210803,000000,44.45,44.55,41.95,42.1,184148,0
+AEVA.US,D,20210804,000000,41.85,43.5,41.3,42.7,163313.4,0
+AEVA.US,D,20210805,000000,42.35,44.9,42.1,44.6,141011.2,0
+AEVA.US,D,20210806,000000,44.8,46.25,43.9,45.55,89732.2,0
+AEVA.US,D,20210809,000000,45.7,46.65,44.95,46.25,108376.4,0
+AEVA.US,D,20210810,000000,46.625,49.45,46.4,48,197606.4,0
+AEVA.US,D,20210811,000000,48.25,48.25,44.8855,45.4,147569.4,0
+AEVA.US,D,20210812,000000,44.95,45.35,44.1,44.9,148805,0
+AEVA.US,D,20210813,000000,43.15,43.6795,41.55,42.35,228777.6,0
+AEVA.US,D,20210816,000000,41.85,41.8955,39.5,39.9,214463,0
+AEVA.US,D,20210817,000000,39.25,40.45,38.4,39.2,220769.8,0
+AEVA.US,D,20210818,000000,39.25,40.5,37.8,39.55,154237.8,0
+AEVA.US,D,20210819,000000,39.1,39.2,37.55,37.7,179419.2,0
+AEVA.US,D,20210820,000000,37.6,39.25,37.6,38.3,142659.8,0
+AEVA.US,D,20210823,000000,38.8,43.85,38.75,43.5,401092,0
+AEVA.US,D,20210824,000000,43.5,46.25,43,46.05,321286.2,0
+AEVA.US,D,20210825,000000,48.3,49.15,46.3,48.5,481868,0
+AEVA.US,D,20210826,000000,48.2,50.35,47.35,49.55,266225.8,0
+AEVA.US,D,20210827,000000,50,52.3,49.65,51.8,295669.8,0
+AEVA.US,D,20210830,000000,52.4,52.5,48.15,48.5,263604.2,0
+AEVA.US,D,20210831,000000,48.6,50,47.85,49.05,257240.8,0
+AEVA.US,D,20210901,000000,49.65,50.5895,49.15,49.85,411776.4,0
+AEVA.US,D,20210902,000000,50.7,53.6,50.55,52,362510.2,0
+AEVA.US,D,20210903,000000,52,52.825,51.6,52,193618.2,0
+AEVA.US,D,20210907,000000,52.75,53.55,51.95,52.15,236157.8,0
+AEVA.US,D,20210908,000000,51.85,52.1,49.25,50.35,209082,0
+AEVA.US,D,20210909,000000,49.55,51.05,48.7,48.8,376193,0
+AEVA.US,D,20210910,000000,49.3,50.9995,48.15,49.65,235802.4,0
+AEVA.US,D,20210913,000000,50.2,50.2,47.85,47.9,225877.8,0
+AEVA.US,D,20210914,000000,48.4,49.6,46.85,47.1,240146,0
+AEVA.US,D,20210915,000000,46.85,48.2,46.4,47.5,210018.2,0
+AEVA.US,D,20210916,000000,47.55,49.05,46.5885,48.5,386941.2,0
+AEVA.US,D,20210917,000000,48.7,49.275,47.125,47.8,1489738.4,0
+AEVA.US,D,20210920,000000,46.8,47.5,42.7,43.75,330628,0
+AEVA.US,D,20210921,000000,44.3,44.7,43.35,43.9,120742.8,0
+AEVA.US,D,20210922,000000,43.9,45.65,43.4,43.45,242533.6,0
+AEVA.US,D,20210923,000000,44,44,42.1,43.7,307792.6,0
+AEVA.US,D,20210924,000000,43,44.45,42.95,43.25,144500.4,0
+AEVA.US,D,20210927,000000,43,43.75,41.5,42.85,231893.8,0
+AEVA.US,D,20210928,000000,42,42.5245,39.925,40.1,386139.4,0
+AEVA.US,D,20210929,000000,40.65,41,39.2,39.3,246637,0
+AEVA.US,D,20210930,000000,39.7,40.55,39.3,39.7,203771.6,0
+AEVA.US,D,20211001,000000,40.15,41.1,38.7,38.95,209332.4,0
+AEVA.US,D,20211004,000000,38.8,38.9,37.224,38.1,198201.6,0
+AEVA.US,D,20211005,000000,38.75,39.45,38.15,38.55,174255.8,0
+AEVA.US,D,20211006,000000,37.5,38.45,37.3,37.9,112376.4,0
+AEVA.US,D,20211007,000000,38.6,38.85,37.55,37.8,178766.6,0
+AEVA.US,D,20211008,000000,37.9,38.225,36.325,36.85,226229.6,0
+AEVA.US,D,20211011,000000,36.85,37.5,36.25,36.6,143564.6,0
+AEVA.US,D,20211012,000000,36.85,38.05,36.75,37.4,118757,0
+AEVA.US,D,20211013,000000,37.55,39.25,37.4,39.2,114439,0
+AEVA.US,D,20211014,000000,39.95,40.3,38.95,39.1,124080.2,0
+AEVA.US,D,20211015,000000,39.7,39.7,38.3,38.35,100707.6,0
+AEVA.US,D,20211018,000000,38.7,39.175,37.35,37.45,100498.6,0
+AEVA.US,D,20211019,000000,37.5,38.8,37.45,38.65,97424,0
+AEVA.US,D,20211020,000000,38.35,39.575,38.3,38.9,109458.4,0
+AEVA.US,D,20211021,000000,39.1,40.45,38.9,39.5,133261,0
+AEVA.US,D,20211022,000000,38.95,39.425,37.375,38.1,229339.4,0
+AEVA.US,D,20211025,000000,37.95,40.8,37.95,40.45,179903,0
+AEVA.US,D,20211026,000000,40.7,41.9,39.65,39.9,222486,0
+AEVA.US,D,20211027,000000,39.55,40.25,38.55,38.6,117989.6,0
+AEVA.US,D,20211028,000000,39.1,40.775,38.9,39.9,185103.2,0
+AEVA.US,D,20211029,000000,39.4,39.875,38.475,38.8,193917.4,0
+AEVA.US,D,20211101,000000,39.25,41.55,39.25,41.5,194846.6,0
+AEVA.US,D,20211102,000000,40.8,41.6,39.85,40.7,164786.8,0
+AEVA.US,D,20211103,000000,40.5,42.125,40.4,41.95,142799,0
+AEVA.US,D,20211104,000000,42.5,43.2115,41.2,41.3,146067.8,0
+AEVA.US,D,20211105,000000,41.45,41.95,40.55,41,128690.8,0
+AEVA.US,D,20211108,000000,41.15,43.75,41.15,43.45,247355.4,0
+AEVA.US,D,20211109,000000,44.8,45.7,40.95,41.2,389079.8,0
+AEVA.US,D,20211110,000000,40.7,41.45,39.25,40.4,219598,0
+AEVA.US,D,20211111,000000,40.4,43.1,38.75,41.6,252384.8,0
+AEVA.US,D,20211112,000000,41.95,43.9,41.55,43.5,198094,0
+AEVA.US,D,20211115,000000,44.25,45.05,43.4,45,432861.8,0
+AEVA.US,D,20211116,000000,44.3,45.55,43.65,44.5,257536.6,0
+AEVA.US,D,20211117,000000,44.05,44.25,43.135,43.6,151583.2,0
+AEVA.US,D,20211118,000000,43.5,43.625,40.35,41.7,396872.2,0
+AEVA.US,D,20211119,000000,41.45,46.15,41.45,44.2,784753.2,0
+AEVA.US,D,20211122,000000,45.475,51.65,45.475,50.5,1637471,0
+AEVA.US,D,20211123,000000,50.45,52.4,46.65,48,595322.6,0
+AEVA.US,D,20211124,000000,46.45,49.6,45.35,49.55,342658.2,0
+AEVA.US,D,20211126,000000,48,49.345,47.5,48.75,193710.4,0
+AEVA.US,D,20211129,000000,49.55,51.9,49.05,49.85,439514.6,0
+AEVA.US,D,20211130,000000,49.5,50.7,46.8,49.75,785476.6,0
+AEVA.US,D,20211201,000000,50.825,53.75,48.8,49.2,471626,0
+AEVA.US,D,20211202,000000,49,50.25,43.2,45.9,950596,0
+AEVA.US,D,20211203,000000,46.2,46.5,42.85,45.4,511502.2,0
+AEVA.US,D,20211206,000000,44.8,44.95,41.1,41.7,587371.8,0
+AEVA.US,D,20211207,000000,43.55,47.8,43.05,47.2,420156.2,0
+AEVA.US,D,20211208,000000,47.3,49.65,46.1,48.55,256425.8,0
+AEVA.US,D,20211209,000000,48.5,48.55,46.3,46.6,192574.2,0
+AEVA.US,D,20211210,000000,46.2,46.8,44.425,44.95,258053.2,0
+AEVA.US,D,20211213,000000,45,46.5,43.91,44.4,316040.2,0
+AEVA.US,D,20211214,000000,43.6,45.7,42.55,43.7,315444.4,0
+AEVA.US,D,20211215,000000,43.8,45,41.15,44.75,351041.8,0
+AEVA.US,D,20211216,000000,43.55,46,41.55,42.5,422796.6,0
+AEVA.US,D,20211217,000000,41.9,43.6,40.7,41.85,1428587.4,0
+AEVA.US,D,20211220,000000,40.6,41.3,38.8,39.7,343248.8,0
+AEVA.US,D,20211221,000000,40,41.2,40,40.55,247925.2,0
+AEVA.US,D,20211222,000000,40.625,40.925,39.35,40.65,237238.2,0
+AEVA.US,D,20211223,000000,40,42.1,39.6,41.85,266811.8,0
+AEVA.US,D,20211227,000000,41.5,43.15,41.25,42.25,191062.2,0
+AEVA.US,D,20211228,000000,42.2,42.35,40.5,40.75,206417.4,0
+AEVA.US,D,20211229,000000,40.45,40.9,38.7,38.9,254038,0
+AEVA.US,D,20211230,000000,38.75,40.1,38.4,39.2,313723,0
+AEVA.US,D,20211231,000000,38.95,39.4,37.75,37.8,340578.2,0
+AEVA.US,D,20220103,000000,38.7,39.875,38.5,39.65,181126.6,0
+AEVA.US,D,20220104,000000,40.3,40.35,37.95,38.3,142983.4,0
+AEVA.US,D,20220105,000000,37.8,38.6,34.65,34.95,297103.6,0
+AEVA.US,D,20220106,000000,34.675,35.2,32.85,33.65,329836.8,0
+AEVA.US,D,20220107,000000,34,34.5,32.75,33.35,261589.2,0
+AEVA.US,D,20220110,000000,32.75,32.8995,31.075,31.75,266149.6,0
+AEVA.US,D,20220111,000000,31.55,32.875,31.35,32.8,208898.2,0
+AEVA.US,D,20220112,000000,33.25,34.025,32.225,32.3,246289.2,0
+AEVA.US,D,20220113,000000,32.25,32.3,29.25,29.3,366606.6,0
+AEVA.US,D,20220114,000000,28.4,29.5,27.55,28.5,224321.8,0
+AEVA.US,D,20220118,000000,27.65,28,26.175,26.2,300665.2,0
+AEVA.US,D,20220119,000000,26.7,27.1,25,25.05,255719.2,0
+AEVA.US,D,20220120,000000,25.475,26.85,24.8,24.9,265054.8,0
+AEVA.US,D,20220121,000000,24.4,25.025,23.575,23.65,290704.2,0
+AEVA.US,D,20220124,000000,22.85,24.45,21.85,24.35,600065.2,0
+AEVA.US,D,20220125,000000,23.8,24.775,23.5,24,302690.8,0
+AEVA.US,D,20220126,000000,24.8,25.95,23.675,24.1,250076.8,0
+AEVA.US,D,20220127,000000,24.7,24.8,22.7,23,260445.4,0
+AEVA.US,D,20220128,000000,22.95,23.9,22.05,23.85,317659.2,0
+AEVA.US,D,20220131,000000,24,26.475,24,26.15,348345.8,0
+AEVA.US,D,20220201,000000,26.55,27.25,25.75,27.2,285884.8,0
+AEVA.US,D,20220202,000000,27.65,27.895,25.625,26.4,279418.6,0
+AEVA.US,D,20220203,000000,25.45,26.35,25.05,25.35,187280.4,0
+AEVA.US,D,20220204,000000,25.35,26.45,24.95,26.2,167139.8,0
+AEVA.US,D,20220207,000000,26.4,27.4,26.025,26.6,172379.8,0
+AEVA.US,D,20220208,000000,27,27.4,26.525,27.05,190236.2,0
+AEVA.US,D,20220209,000000,27.4,28,26.8,28,179174,0
+AEVA.US,D,20220210,000000,27.35,28.4,26.3,26.45,380910.8,0
+AEVA.US,D,20220211,000000,26.5,27.1995,25.35,25.65,178025.2,0
+AEVA.US,D,20220214,000000,25.75,26.825,25.35,25.55,139622.4,0
+AEVA.US,D,20220215,000000,26.3,27.1,25.85,26.4,627691,0
+AEVA.US,D,20220216,000000,26.15,26.4,25.075,25.15,639432.6,0
+AEVA.US,D,20220217,000000,25,25.45,24.025,24.1,238837.6,0
+AEVA.US,D,20220218,000000,23.9,24.55,23.2505,23.45,238578.4,0
+AEVA.US,D,20220222,000000,22.85,23.75,22.1,22.1,318796.2,0
+AEVA.US,D,20220223,000000,22.5,22.7,21.25,21.25,268942.8,0
+AEVA.US,D,20220224,000000,20,21.425,19.25,21.35,533797,0
+AEVA.US,D,20220225,000000,21.2,22.15,19.35,19.85,507336.4,0
+AEVA.US,D,20220228,000000,20,21.525,19.9,21,483328.6,0
+AEVA.US,D,20220301,000000,21.05,21.7,20.4545,21.05,407291.4,0
+AEVA.US,D,20220302,000000,21.05,21.05,20.025,20.35,301677.8,0
+AEVA.US,D,20220303,000000,20.4,20.75,18.95,19,290305,0
+AEVA.US,D,20220304,000000,18.9,19.15,17.45,17.5,286447,0
+AEVA.US,D,20220307,000000,17.45,17.9,16.85,17.35,327944.2,0
+AEVA.US,D,20220308,000000,17.2,18.625,16.3,18.05,332270.8,0
+AEVA.US,D,20220309,000000,18.5,20.375,18.5,20.2,349950.6,0
+AEVA.US,D,20220310,000000,19.95,20.625,19.45,20.5,203196.8,0
+AEVA.US,D,20220311,000000,20.5,20.65,19.25,19.4,226597.8,0
+AEVA.US,D,20220314,000000,19.15,19.15,17.8,17.95,195262.6,0
+AEVA.US,D,20220315,000000,17.75,18.65,17.4,18.65,214705.6,0
+AEVA.US,D,20220316,000000,19.3,20.8,18.975,20.8,280735,0
+AEVA.US,D,20220317,000000,20.6,22.95,20.25,22.5,312508,0
+AEVA.US,D,20220318,000000,22.4,23.575,22,23.05,298083,0
+AEVA.US,D,20220321,000000,23.05,23.55,21.85,22,238220.4,0
+AEVA.US,D,20220322,000000,22,22.9,21.85,22.55,180034.4,0
+AEVA.US,D,20220323,000000,22.25,22.5,21.35,21.4,143087.2,0
+AEVA.US,D,20220324,000000,21.25,22,21.25,21.9,140455,0
+AEVA.US,D,20220325,000000,22,22,21.25,21.5,130045.4,0
+AEVA.US,D,20220328,000000,21.4,21.6,20.515,21.25,114944.2,0
+AEVA.US,D,20220329,000000,21.5,23.1,21.5,22.85,146500,0
+AEVA.US,D,20220330,000000,22.75,23.15,22.125,22.25,98384.8,0
+AEVA.US,D,20220331,000000,22.2,22.5,21.45,21.65,165834.4,0
+AEVA.US,D,20220401,000000,21.75,21.75,20.4,20.55,274967.8,0
+AEVA.US,D,20220404,000000,20.85,22.25,20.7,22,187422.4,0
+AEVA.US,D,20220405,000000,22.25,22.25,20.8,21,204445.8,0
+AEVA.US,D,20220406,000000,20.6,20.95,20.1,20.95,166493.8,0
+AEVA.US,D,20220407,000000,20.8,21.15,19.65,20.3,197489,0
+AEVA.US,D,20220408,000000,20.15,20.15,18.95,18.95,176242,0
+AEVA.US,D,20220411,000000,18.65,18.959,18.35,18.6,129795,0
+AEVA.US,D,20220412,000000,19.1,19.6615,18.55,18.7,137434.8,0
+AEVA.US,D,20220413,000000,18.55,19.35,18.55,19.15,112574,0
+AEVA.US,D,20220414,000000,20.25,20.35,18.95,19,193980.8,0
+AEVA.US,D,20220418,000000,18.8,18.875,17.6,18.05,240560.8,0
+AEVA.US,D,20220419,000000,18.1,19.25,17.8495,19.05,192288.2,0
+AEVA.US,D,20220420,000000,19.1,19.1,17.9,17.9,148456.4,0
+AEVA.US,D,20220421,000000,18.4,18.8,17.1,17.2,241951.4,0
+AEVA.US,D,20220422,000000,16.95,17.725,16.9,17.15,223005.4,0
+AEVA.US,D,20220425,000000,16.8,18.05,16.75,17.9,256547.2,0
+AEVA.US,D,20220426,000000,17.65,17.8935,17.15,17.25,138691,0
+AEVA.US,D,20220427,000000,17.25,17.675,16.8,16.9,181859.6,0
+AEVA.US,D,20220428,000000,16.9,17.35,16.3,17.15,180671.6,0
+AEVA.US,D,20220429,000000,17.15,18.35,16.35,16.4,285947.6,0
+AEVA.US,D,20220502,000000,16.4,17.3,15.95,17.3,362205.2,0
+AEVA.US,D,20220503,000000,17.3,17.65,16.725,17.35,302261.6,0
+AEVA.US,D,20220504,000000,17.35,17.85,16.5,17.7,217170,0
+AEVA.US,D,20220505,000000,19.45,19.9,17.1,17.4,308570.2,0
+AEVA.US,D,20220506,000000,17.3,17.3,15.7,15.8,217446,0
+AEVA.US,D,20220509,000000,15.5,15.59,14.2,14.25,251267.6,0
+AEVA.US,D,20220510,000000,14.65,14.95,13.6,14.35,195734.6,0
+AEVA.US,D,20220511,000000,14.15,14.45,12.75,12.85,265464,0
+AEVA.US,D,20220512,000000,12.45,13.95,12.325,13.95,300102,0
+AEVA.US,D,20220513,000000,14.45,16.075,14.25,15.85,372931.4,0
+AEVA.US,D,20220516,000000,15.7,16.4,15.225,16,336518.6,0
+AEVA.US,D,20220517,000000,16.55,17.1,16.05,16.9,203945.4,0
+AEVA.US,D,20220518,000000,16.55,17.35,15.7,15.9,157721,0
+AEVA.US,D,20220519,000000,16,16.675,15.85,15.95,187466.4,0
+AEVA.US,D,20220520,000000,16.35,16.35,14.95,15.8,169460.6,0
+AEVA.US,D,20220523,000000,15.75,15.8,14.375,14.5,164967.8,0
+AEVA.US,D,20220524,000000,14.25,14.375,13.3,13.4,167790.8,0
+AEVA.US,D,20220525,000000,13.15,14.35,13.15,14.1,136091.2,0
+AEVA.US,D,20220526,000000,14.15,15.3,14.1,14.6,191586.8,0
+AEVA.US,D,20220527,000000,14.85,15.85,14.8,15.8,161138.8,0
+AEVA.US,D,20220531,000000,15.95,16.275,15.5,16.25,227231.6,0
+AEVA.US,D,20220601,000000,16.1,16.2,14.825,14.95,168929.4,0
+AEVA.US,D,20220602,000000,14.75,15.85,14.65,15.45,159472.4,0
+AEVA.US,D,20220603,000000,14.95,15.175,14.55,14.95,129025.6,0
+AEVA.US,D,20220606,000000,15.4,16,15.1,15.5,146609.6,0
+AEVA.US,D,20220607,000000,15.35,15.7,15.018,15.25,156731.6,0
+AEVA.US,D,20220608,000000,15.15,15.7,14.75,14.8,135182.8,0
+AEVA.US,D,20220609,000000,14.75,14.95,14.05,14.05,125426.8,0
+AEVA.US,D,20220610,000000,14.5,14.595,13.8,14.3,213880.8,0
+AEVA.US,D,20220613,000000,14.25,14.25,13.325,13.4,182740.6,0
+AEVA.US,D,20220614,000000,13.65,14.1,13.275,13.7,153568.6,0
+AEVA.US,D,20220615,000000,13.8,14.85,13.75,14.65,231371.6,0
+AEVA.US,D,20220616,000000,14.05,14.15,13.25,13.5,201550.8,0
+AEVA.US,D,20220617,000000,13.95,15.25,13.75,14.95,426945.4,0
+AEVA.US,D,20220621,000000,15.8,16.55,15.5,15.9,238605.4,0
+AEVA.US,D,20220622,000000,15.6,17.65,15.5,17.05,325652.2,0
+AEVA.US,D,20220623,000000,17.25,17.525,16.809,17.15,244218.8,0
+AEVA.US,D,20220624,000000,17.5,18,16.325,17.95,630699.2,0
+AEVA.US,D,20220627,000000,18.6,18.6,16.15,17.1,317399.4,0
+AEVA.US,D,20220628,000000,17.25,17.45,16.25,16.3,158365.2,0
+AEVA.US,D,20220629,000000,16,16.01,14.65,15.05,213534.2,0
+AEVA.US,D,20220630,000000,15.2,15.65,14.675,15.65,139395.4,0
+AEVA.US,D,20220701,000000,15.65,15.9,14.8,15.4,136631.4,0
+AEVA.US,D,20220705,000000,14.9,16.45,14.475,16.4,276874.4,0
+AEVA.US,D,20220706,000000,16.4,17.3,16.075,16.85,152491.4,0
+AEVA.US,D,20220707,000000,16.85,17.95,16.85,17.95,168262.2,0
+AEVA.US,D,20220708,000000,17.6,18.399,17.2805,18.3,125535.4,0
+AEVA.US,D,20220711,000000,18.3,18.3,16.65,16.7,146126.2,0
+AEVA.US,D,20220712,000000,16.75,17.45,16.3,16.35,239400.4,0
+AEVA.US,D,20220713,000000,15.95,16.75,15.775,16.2,246644,0
+AEVA.US,D,20220714,000000,16.05,16.825,15.6,16.2,249634.8,0
+AEVA.US,D,20220715,000000,16.5,16.5,15.625,16.25,137116.6,0
+AEVA.US,D,20220718,000000,16.15,16.3,14.65,15.05,533624.8,0
+AEVA.US,D,20220719,000000,15.4,17.1,15.25,17,332789.2,0
+AEVA.US,D,20220720,000000,17.2,19.3,17.175,18.85,355057.6,0
+AEVA.US,D,20220721,000000,18.95,19.4,18.575,19.05,247377.2,0
+AEVA.US,D,20220722,000000,19,19.15,17.4,17.6,189278.4,0
+AEVA.US,D,20220725,000000,17.65,17.65,16.3555,16.55,248318.2,0
+AEVA.US,D,20220726,000000,16.25,16.6,14.975,15.4,413330.2,0
+AEVA.US,D,20220727,000000,15.95,16.4,15.7,16.3,172267,0
+AEVA.US,D,20220728,000000,16.4,17.35,16.15,17.3,204955,0
+AEVA.US,D,20220729,000000,17.3,17.7,16.925,17.65,189691.8,0
+AEVA.US,D,20220801,000000,18.05,19.6,17.7,19.3,356788,0
+AEVA.US,D,20220802,000000,19.4,21.05,18.85,20.65,499698,0
+AEVA.US,D,20220803,000000,20.9,21.6,20.35,21.6,391649.8,0
+AEVA.US,D,20220804,000000,21.25,22.35,19.65,20.5,322379.2,0
+AEVA.US,D,20220805,000000,20.5,23,20,23,389118,0
+AEVA.US,D,20220808,000000,23,23.2,21.35,22.3,477968.2,0
+AEVA.US,D,20220809,000000,21.8,22,20.025,20.55,323968.6,0
+AEVA.US,D,20220810,000000,21.5,21.5,20.9165,21.35,358584.6,0
+AEVA.US,D,20220811,000000,21.75,22.025,19.7,19.95,505197.6,0
+AEVA.US,D,20220812,000000,20.25,20.45,19.35,20.15,489634.4,0
+AEVA.US,D,20220815,000000,20.25,20.5,19.9,20.45,329888.4,0
+AEVA.US,D,20220816,000000,20.5,20.5,19.1,19.4,503124.4,0
+AEVA.US,D,20220817,000000,19.2,19.3,16.7,16.8,535942.8,0
+AEVA.US,D,20220818,000000,17.15,17.25,16.675,17.15,349627.6,0
+AEVA.US,D,20220819,000000,16.7,16.95,15.5,15.6,421242,0
+AEVA.US,D,20220822,000000,15.5,15.75,14.9,15.1,424046.4,0
+AEVA.US,D,20220823,000000,15.25,15.825,14.8,15,416542,0
+AEVA.US,D,20220824,000000,14.85,15.65,14.7,15,402030.6,0
+AEVA.US,D,20220825,000000,15.05,15.45,14.4,14.8,568684.2,0
+AEVA.US,D,20220826,000000,14.9,15.2,13.5,13.75,545281.2,0
+AEVA.US,D,20220829,000000,13.75,14.75,13.65,14.35,353291,0
+AEVA.US,D,20220830,000000,14.85,14.95,14.35,14.7,317917.4,0
+AEVA.US,D,20220831,000000,14.9,15.6,14.45,15.4,750797.2,0
+AEVA.US,D,20220901,000000,15.55,15.55,13.525,13.9,333028,0
+AEVA.US,D,20220902,000000,14.15,14.15,13.35,13.75,307652.8,0
+AEVA.US,D,20220906,000000,13.9,14.25,13.3,14.1,301249.6,0
+AEVA.US,D,20220907,000000,14.1,14.475,13.8505,14.15,208902.4,0
+AEVA.US,D,20220908,000000,13.95,14,13.275,13.55,254761.2,0
+AEVA.US,D,20220909,000000,13.9,14.6,13.6,14.5,300883.6,0
+AEVA.US,D,20220912,000000,14.85,14.95,13.85,14.5,251135.4,0
+AEVA.US,D,20220913,000000,13.75,14.2,13.6,13.7,193566.6,0
+AEVA.US,D,20220914,000000,13.65,13.85,13.3,13.65,236938.6,0
+AEVA.US,D,20220915,000000,13.65,14.55,13.4,13.55,304901.4,0
+AEVA.US,D,20220916,000000,13.3,13.3,12.8,12.9,332642.8,0
+AEVA.US,D,20220919,000000,12.6,12.8,11.85,12.25,472094.6,0
+AEVA.US,D,20220920,000000,12.1,12.925,11.5,11.55,494060.2,0
+AEVA.US,D,20220921,000000,11.75,11.9955,11,11,441443.6,0
+AEVA.US,D,20220922,000000,11.05,11.05,9.9,10.35,503933.8,0
+AEVA.US,D,20220923,000000,10.1,10.35,9.65,10.15,514984.8,0
+AEVA.US,D,20220926,000000,10.15,10.6,9.4,9.6,487090.6,0
+AEVA.US,D,20220927,000000,9.95,10.5,9.8,10,330988,0
+AEVA.US,D,20220928,000000,10,10.7,9.7,10.5,253253.6,0
+AEVA.US,D,20220929,000000,10.3,10.75,9.45,9.6,305209.4,0
+AEVA.US,D,20220930,000000,9.55,9.7,9.25,9.35,366877,0
+AEVA.US,D,20221003,000000,9.55,10.225,9.3,10.1,449859.6,0
+AEVA.US,D,20221004,000000,10.65,11.35,10.65,10.95,465996.4,0
+AEVA.US,D,20221005,000000,10.7,10.8485,10.125,10.55,214005.6,0
+AEVA.US,D,20221006,000000,10.55,11.05,10.55,10.85,201299.8,0
+AEVA.US,D,20221007,000000,10.75,10.95,10.025,10.3,181180.2,0
+AEVA.US,D,20221010,000000,10.4,10.5,9.5,9.8,204460.2,0
+AEVA.US,D,20221011,000000,9.75,10.175,9.25,9.75,243753.8,0
+AEVA.US,D,20221012,000000,9.7,9.95,9.35,9.55,255707,0
+AEVA.US,D,20221013,000000,9.25,9.925,8.75,9.8,238973.2,0
+AEVA.US,D,20221014,000000,10,10.2,9.15,9.25,262248,0
+AEVA.US,D,20221017,000000,9.55,10.2,9.45,10.2,213022.4,0
+AEVA.US,D,20221018,000000,10.55,10.875,9.8,10.15,199567.2,0
+AEVA.US,D,20221019,000000,9.95,10,9.4,9.55,191089.6,0
+AEVA.US,D,20221020,000000,9.5,10.05,9.45,9.7,139664,0
+AEVA.US,D,20221021,000000,9.75,10,9.3625,9.95,155843,0
+AEVA.US,D,20221024,000000,9.95,10.15,9.3,9.4,229894.6,0
+AEVA.US,D,20221025,000000,9.46,10.6,9.35,10.6,294695.6,0
+AEVA.US,D,20221026,000000,10.4,10.8,10.1,10.15,258080.4,0
+AEVA.US,D,20221027,000000,10.45,10.55,9.85,9.9,153783.6,0
+AEVA.US,D,20221028,000000,9.85,9.9,9.425,9.8,249476,0
+AEVA.US,D,20221031,000000,10,10.1,9.625,10,299321.2,0
+AEVA.US,D,20221101,000000,10.4,10.4,9.35,9.45,172579.8,0
+AEVA.US,D,20221102,000000,9.35,9.6,8.8,8.85,355084.4,0
+AEVA.US,D,20221103,000000,8.85,9.275,8.758,8.85,208413.2,0
+AEVA.US,D,20221104,000000,9.15,9.175,8.6,9,196499,0
+AEVA.US,D,20221107,000000,9.3,9.45,8.95,9.3,186768.6,0
+AEVA.US,D,20221108,000000,9.4,9.4,8.8,9,194761.2,0
+AEVA.US,D,20221109,000000,8.75,8.9,7.8,8.05,459817.6,0
+AEVA.US,D,20221110,000000,8.25,9,8.125,9,335418.6,0
+AEVA.US,D,20221111,000000,9,10.375,9,10.1,416827.6,0
+AEVA.US,D,20221114,000000,10.1,10.3995,9.75,10.1,304538.2,0
+AEVA.US,D,20221115,000000,10.4,11.925,10.4,11.4,538088.4,0
+AEVA.US,D,20221116,000000,11.2,11.3,9.4,9.55,332163.6,0
+AEVA.US,D,20221117,000000,9.5,9.5,9,9.05,250868,0
+AEVA.US,D,20221118,000000,9.7,9.7,8.5,8.6,350474.6,0
+AEVA.US,D,20221121,000000,8.55,8.6,8,8.15,337421.4,0
+AEVA.US,D,20221122,000000,8.15,8.2,7.75,7.9,293474,0
+AEVA.US,D,20221123,000000,8,8.2,7.8,8.1,178450.8,0
+AEVA.US,D,20221125,000000,7.95,8,7.7,7.85,140812.2,0
+AEVA.US,D,20221128,000000,7.9,7.9,7.3,7.45,350948.2,0
+AEVA.US,D,20221129,000000,7.5,8.65,7.475,8.3,490566,0
+AEVA.US,D,20221130,000000,8.35,8.55,7.85,8.4,311059.2,0
+AEVA.US,D,20221201,000000,8.45,8.9,8.275,8.45,233637.6,0
+AEVA.US,D,20221202,000000,8.25,8.875,8.1,8.8,184483.4,0
+AEVA.US,D,20221205,000000,8.85,8.894,8.5,8.8,224292,0
+AEVA.US,D,20221206,000000,8.9,8.9,7.9,7.95,244632.6,0
+AEVA.US,D,20221207,000000,7.85,7.95,7.45,7.5,196610,0
+AEVA.US,D,20221208,000000,7.6,7.825,7.4,7.65,192953.4,0
+AEVA.US,D,20221209,000000,7.6,7.85,7.5,7.65,218995.6,0
+AEVA.US,D,20221212,000000,7.75,7.85,7.55,7.8,269470.2,0
+AEVA.US,D,20221213,000000,8.15,8.55,7.65,7.7,285778.8,0
+AEVA.US,D,20221214,000000,7.6,7.85,7.5,7.7,400050.4,0
+AEVA.US,D,20221215,000000,7.55,7.9,7.55,7.65,343086.8,0
+AEVA.US,D,20221216,000000,7.65,7.7,7.35,7.4,506563.8,0
+AEVA.US,D,20221219,000000,7.45,7.45,6.95,7.1,430121.6,0
+AEVA.US,D,20221220,000000,7.1,7.475,7.075,7.1,288069.2,0
+AEVA.US,D,20221221,000000,7.05,7.3,6.95,7,176804,0
+AEVA.US,D,20221222,000000,6.95,6.975,6.375,6.55,320570.8,0
+AEVA.US,D,20221223,000000,6.45,6.55,6,6.35,244491.4,0
+AEVA.US,D,20221227,000000,6.25,6.35,6.05,6.1,246148.2,0
+AEVA.US,D,20221228,000000,6,6.45,6,6.2,208497,0
+AEVA.US,D,20221229,000000,6.55,6.8925,6.3,6.7,238291,0
+AEVA.US,D,20221230,000000,6.5,6.9,6.5,6.8,304045.2,0
+AEVA.US,D,20230103,000000,6.9,7.1,6.25,6.4,199878,0
+AEVA.US,D,20230104,000000,6.35,6.55,6.1,6.4,158604.2,0
+AEVA.US,D,20230105,000000,6.35,6.4,5.85,5.95,308425.6,0
+AEVA.US,D,20230106,000000,6,6.4,5.95,6.35,306349.4,0
+AEVA.US,D,20230109,000000,6.6,7.05,6.45,6.9,191876,0
+AEVA.US,D,20230110,000000,7.05,7.4,6.7,7.25,240396.8,0
+AEVA.US,D,20230111,000000,7.4,8.025,7.1,7.65,473211.4,0
+AEVA.US,D,20230112,000000,7.65,8.5,7.55,8.35,371864.6,0
+AEVA.US,D,20230113,000000,8.25,8.45,8.05,8.45,226509.4,0
+AEVA.US,D,20230117,000000,8.5,8.75,8.4,8.55,213915.4,0
+AEVA.US,D,20230118,000000,8.75,8.975,8.225,8.45,242248.6,0
+AEVA.US,D,20230119,000000,8.15,8.25,7.7,7.95,195063.4,0
+AEVA.US,D,20230120,000000,8.05,8.35,7.8,8.25,166610.6,0
+AEVA.US,D,20230123,000000,8.2,8.65,8.025,8.6,218396.8,0
+AEVA.US,D,20230124,000000,8.75,8.75,8,8,192186,0
+AEVA.US,D,20230125,000000,8.1,8.35,7.6565,8.3,253953.2,0
+AEVA.US,D,20230126,000000,8.6,8.725,7.95,8.35,137507.2,0
+AEVA.US,D,20230127,000000,8.1,8.725,8.05,8.5,176945.4,0
+AEVA.US,D,20230130,000000,8.25,8.45,8,8.05,191237,0
+AEVA.US,D,20230131,000000,8.15,8.8,8.075,8.45,355906.8,0
+AEVA.US,D,20230201,000000,8.4,9.7,8.4,9.55,312938.6,0
+AEVA.US,D,20230202,000000,10,10.5,9.6,10,404680.4,0
+AEVA.US,D,20230203,000000,9.95,10.15,9.412,9.55,241675.8,0
+AEVA.US,D,20230206,000000,9.35,10.2,9.35,9.7,226202.6,0
+AEVA.US,D,20230207,000000,9.9,9.95,9.2,9.65,223000.6,0
+AEVA.US,D,20230208,000000,9.75,10.15,9.45,9.55,169138,0
+AEVA.US,D,20230209,000000,9.8,9.85,8.55,8.65,210272.2,0
+AEVA.US,D,20230210,000000,8.4,8.75,8.275,8.7,129346.4,0
+AEVA.US,D,20230213,000000,8.75,8.75,8.1,8.25,216907,0
+AEVA.US,D,20230214,000000,8.15,8.65,8.0005,8.4,187858,0
+AEVA.US,D,20230215,000000,8.25,9.05,8.25,9.05,147785.4,0
+AEVA.US,D,20230216,000000,8.85,9.15,8.45,8.55,172249.4,0
+AEVA.US,D,20230217,000000,8.5,8.75,8.325,8.65,144449.8,0
+AEVA.US,D,20230221,000000,8.55,8.925,8.3,8.35,281576.2,0
+AEVA.US,D,20230222,000000,8.4,8.7455,8.15,8.45,351079.8,0
+AEVA.US,D,20230223,000000,8.55,8.95,8,8.2,158936.4,0
+AEVA.US,D,20230224,000000,8,8.1,7.55,7.95,266126.8,0
+AEVA.US,D,20230227,000000,7.85,8.35,7.85,8.2,163813.4,0
+AEVA.US,D,20230228,000000,8.25,9.1,8.15,8.95,266926.6,0
+AEVA.US,D,20230301,000000,9.25,9.775,8.7065,8.9,318242,0
+AEVA.US,D,20230302,000000,8.8,9.05,8.6,8.75,164297,0
+AEVA.US,D,20230303,000000,8.8,9.7,8.8,9.6,206884.4,0
+AEVA.US,D,20230306,000000,9.7,10,8.75,8.8,239228.2,0
+AEVA.US,D,20230307,000000,9.05,9.05,8.1,8.1,189947.6,0
+AEVA.US,D,20230308,000000,8.1,8.597,7.85,8.5,219929.2,0
+AEVA.US,D,20230309,000000,8.3,8.55,8.05,8.1,150469,0
+AEVA.US,D,20230310,000000,8.2,8.45,7.85,7.9,195681.2,0
+AEVA.US,D,20230313,000000,7.75,8.675,7.6,8.5,291334.8,0
+AEVA.US,D,20230314,000000,8.8,9.05,8.1,8.3,221368.6,0
+AEVA.US,D,20230315,000000,8,8.25,7.75,8.1,346952.4,0
+AEVA.US,D,20230316,000000,7.9,8.348,7.8,8.15,274236,0
+AEVA.US,D,20230317,000000,8.2,8.25,7.9,8.2,324704.2,0
+AEVA.US,D,20230320,000000,8.15,8.175,7.3,7.35,335941.6,0
+AEVA.US,D,20230321,000000,7.5,7.85,7.4,7.7,254838,0
+AEVA.US,D,20230322,000000,7.8,7.8,6.925,7.05,306875.2,0
+AEVA.US,D,20230323,000000,7.1,7.5925,6.75,7.1,375214.6,0
+AEVA.US,D,20230324,000000,7.05,7.05,5.85,5.9,637827,0
+AEVA.US,D,20230327,000000,6.15,6.1505,5.55,5.65,418822.4,0
+AEVA.US,D,20230328,000000,5.55,5.8,5.45,5.7,277034.2,0
+AEVA.US,D,20230329,000000,5.85,5.85,5.4,5.7,302797.8,0
+AEVA.US,D,20230330,000000,5.8,6.1,5.6,5.6,187869.4,0
+AEVA.US,D,20230331,000000,5.55,6,5.55,5.95,181180.2,0
+AEVA.US,D,20230403,000000,5.95,6,5.6,5.8,176853.8,0
+AEVA.US,D,20230404,000000,5.85,5.85,5.35,5.4,191951.8,0
+AEVA.US,D,20230405,000000,5.6,5.6,5.05,5.1,205996,0
+AEVA.US,D,20230406,000000,5.1,5.25,5,5.2,152329.6,0
+AEVA.US,D,20230410,000000,5.2,5.25,5,5.1,180736.6,0
+AEVA.US,D,20230411,000000,5.15,5.45,5.05,5.1,163814.4,0
+AEVA.US,D,20230412,000000,5.2,5.45,4.585,4.6005,544838.6,0
+AEVA.US,D,20230413,000000,4.651,5.85,4.6085,5.65,403391.8,0
+AEVA.US,D,20230414,000000,5.65,5.653,5.15,5.25,190170.4,0
+AEVA.US,D,20230417,000000,5.4,5.5,5.2,5.4,150822.6,0
+AEVA.US,D,20230418,000000,5.55,5.65,5.275,5.3,165461.8,0
+AEVA.US,D,20230419,000000,5.3,5.4495,5.05,5.1,148590.6,0
+AEVA.US,D,20230420,000000,5.1,5.2,4.9105,4.951,163056.2,0
+AEVA.US,D,20230421,000000,4.955,5.175,4.8315,5.1,126783,0
+AEVA.US,D,20230424,000000,4.9445,5.05,4.664,4.7375,178457.2,0
+AEVA.US,D,20230425,000000,4.65,4.699,4.50775,4.625,148183.2,0
+AEVA.US,D,20230426,000000,4.6605,5.05,4.65,4.863,121368.4,0
+AEVA.US,D,20230427,000000,4.85,5.15,4.751,5.1,161327.4,0
+AEVA.US,D,20230428,000000,5.2,5.2,4.85,4.9595,173012.6,0
+AEVA.US,D,20230501,000000,5,5.15,4.6085,4.708,126378.4,0
+AEVA.US,D,20230502,000000,4.65,4.75,4.4505,4.516,220828.6,0
+AEVA.US,D,20230503,000000,4.5,5.25,4.5,5.05,270013.6,0
+AEVA.US,D,20230504,000000,5,5.2,5,5.1,94057.8,0
+AEVA.US,D,20230505,000000,5.15,5.5,5.1,5.4,130698.6,0
+AEVA.US,D,20230508,000000,6.3,6.3,5.8,6.1,335974,0
+AEVA.US,D,20230509,000000,6.05,6.05,5.5,5.75,167028.8,0
+AEVA.US,D,20230510,000000,5.6,6.05,5.45,5.5,212445.8,0
+AEVA.US,D,20230511,000000,5.9,5.9,5.125,5.2,190528,0
+AEVA.US,D,20230512,000000,5.15,5.5,4.8,4.889,340184,0
+AEVA.US,D,20230515,000000,4.9745,5.5,4.9745,5.5,121758.4,0
+AEVA.US,D,20230516,000000,5.35,5.55,5.05,5.1,124880,0
+AEVA.US,D,20230517,000000,5.2,5.525,5.05,5.45,195073.4,0
+AEVA.US,D,20230518,000000,5.25,5.6,5.2,5.5,174441.4,0
+AEVA.US,D,20230519,000000,5.55,5.55,4.8,4.8505,513025,0
+AEVA.US,D,20230522,000000,4.8505,5.45,4.801,5.45,339247.2,0
+AEVA.US,D,20230523,000000,5.45,5.85,5.4065,5.55,210623.8,0
+AEVA.US,D,20230524,000000,5.4,5.5,5.25,5.35,131996.6,0
+AEVA.US,D,20230525,000000,5.4,5.55,5.3,5.5,113007.2,0
+AEVA.US,D,20230526,000000,5.4,5.75,5.4,5.75,184656.6,0
+AEVA.US,D,20230530,000000,5.95,6.4,5.85,6.2,236648,0
+AEVA.US,D,20230531,000000,6.15,6.25,5.75,6,635041.6,0
+AEVA.US,D,20230601,000000,6,6.7,6,6.55,197651.2,0
+AEVA.US,D,20230602,000000,6.7,7.05,6.55,7.05,218490.4,0
+AEVA.US,D,20230605,000000,7.05,7.05,6.55,6.7,188245.4,0
+AEVA.US,D,20230606,000000,6.55,7.525,6.55,7.15,219183.8,0
+AEVA.US,D,20230607,000000,7.35,7.6,6.8,7,186979.8,0
+AEVA.US,D,20230608,000000,7,7.175,6.755,6.95,138908,0
+AEVA.US,D,20230609,000000,7,7.399,6.8,6.95,124148.2,0
+AEVA.US,D,20230612,000000,7.15,7.25,6.8,6.9,199891.6,0
+AEVA.US,D,20230613,000000,7,7.5,6.95,7.35,257164.2,0
+AEVA.US,D,20230614,000000,7.4,7.55,6.75,6.95,189141.8,0
+AEVA.US,D,20230615,000000,6.9,7.4,6.6,7.4,235892.4,0
+AEVA.US,D,20230616,000000,7.5,7.55,6.575,6.6,302787.8,0
+AEVA.US,D,20230620,000000,6.7,6.7,6.05,6.25,216317.8,0
+AEVA.US,D,20230621,000000,6.15,6.25,5.8,5.9,210540,0
+AEVA.US,D,20230622,000000,5.8,6.05,5.7,5.7,174079.6,0
+AEVA.US,D,20230623,000000,5.7,5.95,5.55,5.9,555342,0
+AEVA.US,D,20230626,000000,5.85,6.125,5.7,6.05,229012.8,0
+AEVA.US,D,20230627,000000,6.3,6.3,5.75,6.1,171147.4,0
+AEVA.US,D,20230628,000000,6.05,6.15,5.8,5.9,132188.8,0
+AEVA.US,D,20230629,000000,5.8,6.35,5.75,6.35,127502,0
+AEVA.US,D,20230630,000000,6.25,6.6,6.15,6.25,238985.2,0
+AEVA.US,D,20230703,000000,6.15,6.45,5.9,5.95,142248,0
+AEVA.US,D,20230705,000000,6.1,6.15,5.6,5.75,176757.4,0
+AEVA.US,D,20230706,000000,5.7,5.8,5.25,5.8,403535.8,0
+AEVA.US,D,20230707,000000,5.85,6.2,5.75,6.1,118529.4,0
+AEVA.US,D,20230710,000000,6.2,6.7,6.052,6.65,142575.4,0
+AEVA.US,D,20230711,000000,6.7,7,6.675,6.85,134847,0
+AEVA.US,D,20230712,000000,7.15,7.15,6.675,6.75,135261.4,0
+AEVA.US,D,20230713,000000,6.6,7.15,6.6,6.9,144989.6,0
+AEVA.US,D,20230714,000000,6.95,6.95,6.35,6.45,137669.2,0
+AEVA.US,D,20230717,000000,6.45,6.85,6.35,6.65,106691.6,0
+AEVA.US,D,20230718,000000,6.7,6.9,6.6,6.75,97128,0
+AEVA.US,D,20230719,000000,6.75,6.9,6.4,6.45,131378.2,0
+AEVA.US,D,20230720,000000,6.5,6.5,6.05,6.1,117267.4,0
+AEVA.US,D,20230721,000000,6.15,6.4,5.95,6.3,134334.4,0
+AEVA.US,D,20230724,000000,6.25,6.425,6.2,6.3,94406.6,0
+AEVA.US,D,20230725,000000,6.25,6.375,5.95,6,148972.6,0
+AEVA.US,D,20230726,000000,5.95,6.475,5.9,6.2,100354.8,0
+AEVA.US,D,20230727,000000,6.35,6.45,5.8,5.9,120924.8,0
+AEVA.US,D,20230728,000000,5.9,6.2,5.9,6.1,109919,0
+AEVA.US,D,20230731,000000,6,6.325,6,6.25,160827.6,0
+AEVA.US,D,20230801,000000,6.25,6.3,5.9,6.2,184343.8,0
+AEVA.US,D,20230802,000000,6.1,6.125,5.8,5.8,177149.4,0
+AEVA.US,D,20230803,000000,5.6,6,5.6,5.6,187018.8,0
+AEVA.US,D,20230804,000000,5.65,5.95,5.55,5.8,530610,0
+AEVA.US,D,20230807,000000,5.95,5.95,5.5,5.7,157126.6,0
+AEVA.US,D,20230808,000000,5.55,5.6,5.35,5.5,150281.8,0
+AEVA.US,D,20230809,000000,5.5,5.7,5,5.05,269778.4,0
+AEVA.US,D,20230810,000000,5.2,5.4,5.05,5.25,182314.6,0
+AEVA.US,D,20230811,000000,5.25,5.5,5.15,5.4,97213,0
+AEVA.US,D,20230814,000000,5.35,5.4,5.1,5.1,119857.6,0
+AEVA.US,D,20230815,000000,5.1,5.2455,5,5.1,131438.8,0
+AEVA.US,D,20230816,000000,5,5.5995,5,5.35,333328,0
+AEVA.US,D,20230817,000000,5.5,5.5,5.1,5.1,309963.6,0
+AEVA.US,D,20230818,000000,5.1,5.35,5.05,5.1,140560.8,0
+AEVA.US,D,20230821,000000,5.1,5.15,4.854,4.9385,269794,0
+AEVA.US,D,20230822,000000,4.95,5.05,4.9,4.943,110834,0
+AEVA.US,D,20230823,000000,4.974,5.25,4.9505,5.2,136221,0
+AEVA.US,D,20230824,000000,5.25,5.25,4.972,4.972,107201.8,0
+AEVA.US,D,20230825,000000,4.95,5.1,4.9,4.989,114883,0
+AEVA.US,D,20230828,000000,5.15,5.15,5,5.05,93676.4,0
+AEVA.US,D,20230829,000000,5.1,5.2,5,5.15,90522.6,0
+AEVA.US,D,20230830,000000,5.15,5.2,5.05,5.1,84196,0
+AEVA.US,D,20230831,000000,5.15,5.2,4.675,4.713,343933.6,0
+AEVA.US,D,20230901,000000,4.84,5.025,4.69025,4.9505,237483.2,0
+AEVA.US,D,20230905,000000,5,5.4,4.965,5.4,198539.4,0
+AEVA.US,D,20230906,000000,5.35,5.4,5.05,5.1,85136.2,0
+AEVA.US,D,20230907,000000,5,5.05,4.675,4.7725,205372.4,0
+AEVA.US,D,20230908,000000,4.75,4.8735,4.575,4.6855,147487.4,0
+AEVA.US,D,20230911,000000,4.721,4.9,4.536,4.6,284469,0
+AEVA.US,D,20230912,000000,4.75,4.8795,4.5525,4.63,204559.4,0
+AEVA.US,D,20230913,000000,4.626,4.733,4.4,4.4005,191511.2,0
+AEVA.US,D,20230914,000000,4.4,4.6,4.3635,4.4715,120089,0
+AEVA.US,D,20230915,000000,4.5,4.5,4.2635,4.2635,309621.4,0
+AEVA.US,D,20230918,000000,4.3,4.41074,4.2005,4.2525,141072.4,0
+AEVA.US,D,20230919,000000,4.2,4.2555,4.0645,4.167,108869.8,0
+AEVA.US,D,20230920,000000,4.25,4.25,3.953,3.975,167101,0
+AEVA.US,D,20230921,000000,3.95,4.0145,3.8,3.854,137105.4,0
+AEVA.US,D,20230922,000000,3.8805,3.90875,3.735,3.7885,114851.6,0
+AEVA.US,D,20230925,000000,3.675,3.781,3.505,3.6225,190811.6,0
+AEVA.US,D,20230926,000000,3.537,3.74,3.537,3.587,160230.6,0
+AEVA.US,D,20230927,000000,3.5815,3.8,3.5815,3.6935,92466.2,0
+AEVA.US,D,20230928,000000,3.8,3.8495,3.695,3.791,238446.8,0
+AEVA.US,D,20230929,000000,3.9045,4.041,3.8,3.8245,108944,0
+AEVA.US,D,20231002,000000,3.85,3.9385,3.606,3.6185,194616.8,0
+AEVA.US,D,20231003,000000,3.5825,3.594,3.35,3.35,221226.8,0
+AEVA.US,D,20231004,000000,3.3495,3.6995,3.3495,3.6505,215939.8,0
+AEVA.US,D,20231005,000000,3.6,3.7485,3.43,3.448,181262.6,0
+AEVA.US,D,20231006,000000,3.45,3.724,3.45,3.6515,116755.6,0
+AEVA.US,D,20231009,000000,3.627,3.6955,3.45,3.5995,139544.8,0
+AEVA.US,D,20231010,000000,3.66,3.9875,3.6425,3.7765,130226.4,0
+AEVA.US,D,20231011,000000,3.9,3.95,3.775,3.828,52868.6,0
+AEVA.US,D,20231012,000000,3.75,3.8995,3.6005,3.635,87436.6,0
+AEVA.US,D,20231013,000000,3.55,3.695,3.42275,3.601,97023.8,0
+AEVA.US,D,20231016,000000,3.5,3.692,3.5,3.6205,84630,0
+AEVA.US,D,20231017,000000,3.6,3.787,3.5505,3.722,97198.8,0
+AEVA.US,D,20231018,000000,3.7,3.709,3.365,3.406,153378.4,0
+AEVA.US,D,20231019,000000,3.35,3.4,3.15,3.1545,107460.4,0
+AEVA.US,D,20231020,000000,3.213,3.3,3.0525,3.0945,118198.2,0
+AEVA.US,D,20231023,000000,3.0015,3.05,2.8505,2.8825,172748.4,0
+AEVA.US,D,20231024,000000,2.865,3,2.855,2.8795,122398.8,0
+AEVA.US,D,20231025,000000,2.95,2.96775,2.535,2.701,252330.4,0
+AEVA.US,D,20231026,000000,2.701,2.75,2.626,2.7385,76653.6,0
+AEVA.US,D,20231027,000000,2.7,2.7385,2.5115,2.5735,138044.6,0
+AEVA.US,D,20231030,000000,2.65,2.7,2.42,2.488,139036.2,0
+AEVA.US,D,20231031,000000,2.4505,2.5445,2.42,2.49,145263.8,0
+AEVA.US,D,20231101,000000,2.446,2.48132,2.325,2.378,114243.6,0
+AEVA.US,D,20231102,000000,2.45,2.75,2.4395,2.74,220373.2,0
+AEVA.US,D,20231103,000000,2.983,3.25,2.9005,3.0785,161215.6,0
+AEVA.US,D,20231106,000000,3.2,3.3,3.1,3.161,166158.8,0
+AEVA.US,D,20231107,000000,3.15,3.2495,3.15,3.217,93716.2,0
+AEVA.US,D,20231108,000000,3.24,3.3005,3.055,3.3005,111048.6,0
+AEVA.US,D,20231109,000000,3.2985,3.3995,2.95,2.9655,206009.2,0
+AEVA.US,D,20231110,000000,2.85,3.0795,2.755,2.9045,139134.2,0
+AEVA.US,D,20231113,000000,2.9,3.2015,2.789,2.98,252385.2,0
+AEVA.US,D,20231114,000000,3.1,3.45,2.813,2.8935,379032.2,0
+AEVA.US,D,20231115,000000,2.9275,3.122,2.9,2.958,199843.2,0
+AEVA.US,D,20231116,000000,2.9,2.9575,2.6285,2.6995,210810.6,0
+AEVA.US,D,20231117,000000,2.6995,2.8,2.55,2.7375,199557.8,0
+AEVA.US,D,20231120,000000,2.735,2.95,2.651,2.8,133005.4,0
+AEVA.US,D,20231121,000000,2.75,2.9495,2.7,2.7,123176.6,0
+AEVA.US,D,20231122,000000,2.75,2.75,2.5,2.531,146887.4,0
+AEVA.US,D,20231124,000000,2.6,2.679,2.55,2.653,27851.2,0
+AEVA.US,D,20231127,000000,2.6625,2.6635,2.501,2.501,113752.8,0
+AEVA.US,D,20231128,000000,2.6,2.642,2.55,2.5555,149072,0
+AEVA.US,D,20231129,000000,2.5865,2.9,2.5865,2.715,143715.8,0
+AEVA.US,D,20231130,000000,2.75,2.846,2.7255,2.7935,94786,0
+AEVA.US,D,20231201,000000,2.8,2.84995,2.7155,2.8175,90744.2,0
+AEVA.US,D,20231204,000000,2.79,2.8995,2.761,2.793,125835.8,0
+AEVA.US,D,20231205,000000,2.8105,2.832,2.715,2.75,139225.4,0
+AEVA.US,D,20231206,000000,2.8,2.9685,2.7505,2.8075,154022,0
+AEVA.US,D,20231207,000000,2.8455,2.9375,2.75,2.784,170930.6,0
+AEVA.US,D,20231208,000000,2.75,2.89,2.75,2.8625,108583.4,0
+AEVA.US,D,20231211,000000,2.9085,2.965,2.85,2.9045,112566,0
+AEVA.US,D,20231212,000000,2.95,3.65,2.9,3.436,572199.6,0
+AEVA.US,D,20231213,000000,3.5,3.749,3.403,3.722,446549.4,0
+AEVA.US,D,20231214,000000,3.68,4,3.68,3.9515,313378.8,0
+AEVA.US,D,20231215,000000,4.024,4.0245,3.83381,3.908,550229.6,0
+AEVA.US,D,20231218,000000,3.93,3.944,3.478,3.695,260299,0
+AEVA.US,D,20231219,000000,3.65,3.84149,3.65,3.762,162602.6,0
+AEVA.US,D,20231220,000000,3.8,3.8,3.5535,3.5705,152906.4,0
+AEVA.US,D,20231221,000000,3.6,3.7345,3.5505,3.6315,131118.2,0
+AEVA.US,D,20231222,000000,3.676,4.312,3.64,4.2645,377673.2,0
+AEVA.US,D,20231226,000000,4.25,4.676,4.25,4.489,322262,0
+AEVA.US,D,20231227,000000,4.3625,4.512,4.025,4.075,244223.6,0
+AEVA.US,D,20231228,000000,4.35,4.35,4.05,4.1385,137018.4,0
+AEVA.US,D,20231229,000000,4.2,4.273,3.775,3.7885,282521.6,0
+AEVA.US,D,20240102,000000,3.85,3.885,3.5815,3.65,161981,0
+AEVA.US,D,20240103,000000,3.9,5.3,3.9,5.05,2016161.2,0
+AEVA.US,D,20240104,000000,5.05,5.05,4.6,5,605845.2,0
+AEVA.US,D,20240105,000000,5,6,4.8005,5.6,605293.8,0
+AEVA.US,D,20240108,000000,5.9,6.4,5.5,5.85,666060.8,0
+AEVA.US,D,20240109,000000,6.15,6.25,4.85,5,874868,0
+AEVA.US,D,20240110,000000,5.2,5.95,5.1,5.5,583052.4,0
+AEVA.US,D,20240111,000000,5.6,5.9,5.15,5.8,518564.6,0
+AEVA.US,D,20240112,000000,5.8,5.85,5.45,5.65,462885.2,0
+AEVA.US,D,20240116,000000,5.5,5.525,5,5.05,372101.2,0
+AEVA.US,D,20240117,000000,5.1,5.1,4.6545,4.7005,449804.8,0
+AEVA.US,D,20240118,000000,4.75,4.7665,4.057,4.6505,391626.4,0
+AEVA.US,D,20240119,000000,4.85,4.85,4.3505,4.6265,233516.6,0
+AEVA.US,D,20240122,000000,4.8625,4.898,4.354,4.674,238626,0
+AEVA.US,D,20240123,000000,4.8,4.8995,4.6005,4.7175,128987.4,0
+AEVA.US,D,20240124,000000,4.824,4.848,4.2725,4.4135,170363.6,0
+AEVA.US,D,20240125,000000,4.5845,4.5845,4.20875,4.4595,196275,0
+AEVA.US,D,20240126,000000,4.5,4.75,4.1755,4.2755,174711.6,0
+AEVA.US,D,20240129,000000,4.2,4.346,3.95,4.327,167798.4,0
+AEVA.US,D,20240130,000000,4.4265,4.4265,4.051,4.0885,153780.8,0
+AEVA.US,D,20240131,000000,4.15,4.5,4.05,4.26,168024.4,0
+AEVA.US,D,20240201,000000,4.416,4.473,4.05,4.1345,165646,0
+AEVA.US,D,20240202,000000,4.1,4.4,4.07,4.35,102870.6,0
+AEVA.US,D,20240205,000000,4.3,4.35,4.1,4.1715,117468,0
+AEVA.US,D,20240206,000000,4.25,4.646,4.15,4.482,167131.2,0
+AEVA.US,D,20240207,000000,4.4,4.64,4.104,4.2075,127357.6,0
+AEVA.US,D,20240208,000000,4.1,4.5,4.1,4.3955,122841,0
+AEVA.US,D,20240209,000000,4.341,5.4,4.3025,5.35,439651.2,0
+AEVA.US,D,20240212,000000,5.25,5.75,4.9995,5.1,324696,0
+AEVA.US,D,20240213,000000,5,5.2,4.675,4.707,261511.2,0
+AEVA.US,D,20240214,000000,4.75,4.9495,4.6,4.9235,153571.4,0
+AEVA.US,D,20240215,000000,4.905,5.7,4.9,5.35,254703,0
+AEVA.US,D,20240216,000000,5.4,5.6,5.15,5.3,158494.8,0
+AEVA.US,D,20240220,000000,5.2,5.25,4.7565,4.7575,286254.4,0
+AEVA.US,D,20240221,000000,4.75,4.805,4.5,4.7005,201157.4,0
+AEVA.US,D,20240222,000000,4.725,4.85,4.7,4.7575,91175.4,0
+AEVA.US,D,20240223,000000,4.7,5.15,4.6075,4.7665,167325.8,0
+AEVA.US,D,20240226,000000,4.85,5.25,4.7675,5.05,208442,0
+AEVA.US,D,20240227,000000,5.05,5.15,4.75,4.8265,156102.4,0
+AEVA.US,D,20240228,000000,4.655,5.1,4.655,4.7085,140583.6,0
+AEVA.US,D,20240229,000000,4.825,5.1,4.741,5.05,256881.2,0
+AEVA.US,D,20240301,000000,5.1,5.3,4.7605,5.15,174769.2,0
+AEVA.US,D,20240304,000000,5.2,5.4,4.9,5.15,308776.2,0
+AEVA.US,D,20240305,000000,5.25,5.25,4.8095,5.05,289101.8,0
+AEVA.US,D,20240306,000000,5.1,5.6,4.975,5.45,397267.2,0
+AEVA.US,D,20240307,000000,5.5,6.1,5.4,5.95,413628,0
+AEVA.US,D,20240308,000000,6.05,7.25,6.007,6.6,747454,0
+AEVA.US,D,20240311,000000,6.85,7.05,6.2,6.5,271009.4,0
+AEVA.US,D,20240312,000000,6.25,6.3,4.7465,5.5,800343.4,0
+AEVA.US,D,20240313,000000,5.35,5.593,5.1,5.15,338777.8,0
+AEVA.US,D,20240314,000000,5.25,5.25,4.8505,4.873,263017,0
+AEVA.US,D,20240315,000000,4.8,5.5,4.7555,4.964,556443.2,0
+AEVA.US,D,20240318,000000,5,5.3,4.9,5.05,348511.8,0
+AEVA.US,D,20240319,000000,5.16,5.54,4.65,5.2,552522,0
+AEVA.US,D,20240320,000000,5,5.09,4.4401,4.81,746990,0
+AEVA.US,D,20240321,000000,4.76,4.96,4.2999,4.36,633187,0
+AEVA.US,D,20240322,000000,4.26,4.3,3.88,4.09,713789,0
+AEVA.US,D,20240325,000000,4,4.15,3.89,3.9,366266,0
+AEVA.US,D,20240326,000000,3.89,3.9,3.48,3.48,561369,0
+AEVA.US,D,20240327,000000,3.41,3.7068,3.3099,3.54,600153,0
+AEVA.US,D,20240328,000000,3.53,4.005,3.5,3.93,669265,0
+AEVA.US,D,20240401,000000,3.86,4.18,3.7899,4.14,373473,0
+AEVA.US,D,20240402,000000,3.97,4.09,3.8327,4.04,279210,0
+AEVA.US,D,20240403,000000,3.99,4.1447,3.9,4.11,290317,0
+AEVA.US,D,20240404,000000,4.16,4.45,4.12,4.17,356108,0
+AEVA.US,D,20240405,000000,4.12,4.25,3.94,3.99,234238,0
+AEVA.US,D,20240408,000000,3.99,4.16,3.99,4.04,172213,0
+AEVA.US,D,20240409,000000,4.07,4.3,4.07,4.19,144644,0
+AEVA.US,D,20240410,000000,4.02,4.0803,3.835,3.9,301375,0
+AEVA.US,D,20240411,000000,3.91,4.04,3.72,3.89,187637,0
+AEVA.US,D,20240412,000000,3.83,3.83,3.53,3.58,210378,0
+AEVA.US,D,20240415,000000,3.57,3.64,3.405,3.44,256721,0
+AEVA.US,D,20240416,000000,3.41,3.44,3.18,3.18,250454,0
+AEVA.US,D,20240417,000000,3.21,3.25,2.94,2.98,412791,0
+AEVA.US,D,20240418,000000,2.98,3.11,2.8,3.1,374114,0
+AEVA.US,D,20240419,000000,3.08,3.2153,3.07,3.11,244927,0
+AEVA.US,D,20240422,000000,3.13,3.2,2.91,2.99,256643,0
+AEVA.US,D,20240423,000000,3,3.21,2.98,3.09,252910,0
+AEVA.US,D,20240424,000000,3.18,3.18,3,3.13,199166,0
+AEVA.US,D,20240425,000000,3.06,3.09,2.91,2.94,217677,0
+AEVA.US,D,20240426,000000,2.96,3.13,2.96,3.09,187834,0
+AEVA.US,D,20240429,000000,3.12,3.32,3.12,3.24,194466,0
+AEVA.US,D,20240430,000000,3.19,3.27,3.11,3.12,256022,0
+AEVA.US,D,20240501,000000,3.12,3.24,3.025,3.07,197750,0
+AEVA.US,D,20240502,000000,3.13,3.22,3.0017,3.1,333492,0
+AEVA.US,D,20240503,000000,3.2,3.62,3.2,3.42,481407,0
+AEVA.US,D,20240506,000000,3.54,3.65,3.39,3.44,254245,0
+AEVA.US,D,20240507,000000,3.46,3.52,3.38,3.45,186873,0
+AEVA.US,D,20240508,000000,3.48,3.6,3.32,3.46,288661,0
+AEVA.US,D,20240509,000000,3.47,3.63,3.36,3.49,231762,0
+AEVA.US,D,20240510,000000,3.5,3.55,3.23,3.35,272273,0
+AEVA.US,D,20240513,000000,3.39,3.58,3.39,3.42,159623,0
+AEVA.US,D,20240514,000000,3.49,3.82,3.4601,3.79,328287,0
+AEVA.US,D,20240515,000000,3.86,3.87,3.59,3.6,178385,0
+AEVA.US,D,20240516,000000,3.58,3.6002,3.38,3.4,219585,0
+AEVA.US,D,20240517,000000,3.41,3.58,3.35,3.4,160459,0
+AEVA.US,D,20240520,000000,3.4,3.64,3.38,3.47,287037,0
+AEVA.US,D,20240521,000000,3.46,3.5,3.26,3.3,179868,0
+AEVA.US,D,20240522,000000,3.27,3.47,3.26,3.45,206494,0
+AEVA.US,D,20240523,000000,3.47,3.49,3.25,3.28,309954,0
+AEVA.US,D,20240524,000000,3.31,3.48,3.28,3.41,169680,0
+AEVA.US,D,20240528,000000,3.45,3.49,3.285,3.3,179051,0
+AEVA.US,D,20240529,000000,3.25,3.32,3.14,3.16,196653,0
+AEVA.US,D,20240530,000000,3.12,3.31,3.12,3.26,133826,0
+AEVA.US,D,20240531,000000,3.28,3.35,3.13,3.23,154791,0
+AEVA.US,D,20240603,000000,3.27,3.37,3.17,3.31,204237,0
+AEVA.US,D,20240604,000000,3.23,3.2699,3.08,3.09,210934,0
+AEVA.US,D,20240605,000000,3.1,3.15,2.96,3.06,446075,0
+AEVA.US,D,20240606,000000,3.04,3.21,3.04,3.16,138398,0
+AEVA.US,D,20240607,000000,3.09,3.15,3,3.12,246698,0
+AEVA.US,D,20240610,000000,3.08,3.2,3.06,3.11,121081,0
+AEVA.US,D,20240611,000000,3.06,3.14,2.92,2.99,193651,0
+AEVA.US,D,20240612,000000,3.03,3.18,2.94,2.99,170899,0
+AEVA.US,D,20240613,000000,2.92,2.98,2.74,2.79,136638,0
+AEVA.US,D,20240614,000000,2.77,2.77,2.52,2.76,176948,0
+AEVA.US,D,20240617,000000,2.7,2.832,2.7,2.76,172185,0
+AEVA.US,D,20240618,000000,2.77,2.88,2.73,2.77,216068,0
+AEVA.US,D,20240620,000000,2.73,2.75,2.56,2.56,265806,0
+AEVA.US,D,20240621,000000,2.51,2.63,2.44,2.6,199759,0
+AEVA.US,D,20240624,000000,2.6,2.66,2.5,2.58,116543,0
+AEVA.US,D,20240625,000000,2.52,2.57,2.48,2.53,173052,0
+AEVA.US,D,20240626,000000,2.5,2.62,2.48,2.52,147609,0
+AEVA.US,D,20240627,000000,2.5,2.6,2.493,2.57,196171,0
+AEVA.US,D,20240628,000000,2.54,2.63,2.46,2.52,929826,0
+AEVA.US,D,20240701,000000,2.52,2.545,2.41,2.49,212179,0
+AEVA.US,D,20240702,000000,2.46,2.49,2.24,2.29,374392,0
+AEVA.US,D,20240703,000000,2.29,2.4,2.26,2.33,283238,0
+AEVA.US,D,20240705,000000,2.28,2.38,2.2007,2.35,428838,0
+AEVA.US,D,20240708,000000,2.33,2.64,2.3,2.54,264337,0
+AEVA.US,D,20240709,000000,2.575,2.78,2.57,2.72,297289,0
+AEVA.US,D,20240710,000000,2.74,2.76,2.57,2.61,318466,0
+AEVA.US,D,20240711,000000,2.77,2.9,2.73,2.86,226185,0
+AEVA.US,D,20240712,000000,2.89,3.07,2.88,3.03,239075,0
+AEVA.US,D,20240715,000000,3.09,3.48,3.09,3.4,411214,0
+AEVA.US,D,20240716,000000,3.44,3.87,3.42,3.76,613899,0
+AEVA.US,D,20240717,000000,3.62,3.75,3.3,3.38,385758,0
+AEVA.US,D,20240718,000000,3.36,3.47,3.23,3.31,256199,0
+AEVA.US,D,20240719,000000,3.3,3.34,3.12,3.29,255263,0
+AEVA.US,D,20240722,000000,3.27,3.275,3.08,3.19,215039,0
+AEVA.US,D,20240723,000000,3.21,3.98,3.2,3.66,1037566,0
+AEVA.US,D,20240724,000000,3.62,3.72,3.3,3.42,491434,0
+AEVA.US,D,20240725,000000,3.42,3.46,3.28,3.37,325062,0
+AEVA.US,D,20240726,000000,3.45,3.66,3.3641,3.66,225169,0
+AEVA.US,D,20240729,000000,3.72,3.889,3.45,3.55,384325,0
+AEVA.US,D,20240730,000000,3.56,3.56,3.385,3.52,324855,0
+AEVA.US,D,20240731,000000,3.57,3.78,3.4901,3.63,291425,0
+AEVA.US,D,20240801,000000,3.64,3.68,3.2,3.26,292410,0
+AEVA.US,D,20240802,000000,3.09,3.19,3.06,3.16,249996,0
+AEVA.US,D,20240805,000000,2.76,3.13,2.43,2.92,468990,0
+AEVA.US,D,20240806,000000,2.94,3.08,2.86,2.91,231609,0
+AEVA.US,D,20240807,000000,2.97,3.0491,2.76,2.81,274817,0
+AEVA.US,D,20240808,000000,2.8,2.9,2.5202,2.87,341107,0
+AEVA.US,D,20240809,000000,2.82,2.92,2.78,2.87,212955,0
+AEVA.US,D,20240812,000000,2.84,2.955,2.745,2.78,457291,0
+AEVA.US,D,20240813,000000,2.83,2.9417,2.83,2.86,145854,0
+AEVA.US,D,20240814,000000,2.86,2.86,2.66,2.69,171294,0
+AEVA.US,D,20240815,000000,2.76,2.88,2.67,2.7,207251,0
+AEVA.US,D,20240816,000000,2.7,2.84,2.7,2.77,184959,0
+AEVA.US,D,20240819,000000,2.76,3.01,2.76,3,286860,0
+AEVA.US,D,20240820,000000,3.02,3.07,2.88,2.96,215334,0
+AEVA.US,D,20240821,000000,2.99,3.03,2.86,2.99,119986,0
+AEVA.US,D,20240822,000000,2.99,3,2.835,2.89,257422,0
+AEVA.US,D,20240823,000000,2.91,3.08,2.9,3.01,181177,0
+AEVA.US,D,20240826,000000,3.03,3.11,2.94,2.95,273585,0
+AEVA.US,D,20240827,000000,2.88,3.07,2.79,3.05,284457,0
+AEVA.US,D,20240828,000000,3.01,3.26,2.98,3.18,339855,0
+AEVA.US,D,20240829,000000,3.23,3.35,3.15,3.28,187412,0
+AEVA.US,D,20240830,000000,3.32,3.35,3.16,3.3,141144,0
+AEVA.US,D,20240903,000000,3.25,3.27,2.71,2.76,433964,0
+AEVA.US,D,20240904,000000,2.79,2.79,2.5,2.52,633702,0
+AEVA.US,D,20240905,000000,2.51,2.71,2.47,2.5,416084,0
+AEVA.US,D,20240906,000000,2.51,2.51,2.36,2.44,322890,0
+AEVA.US,D,20240909,000000,2.45,2.6,2.42,2.49,333420,0
+AEVA.US,D,20240910,000000,2.49,2.51,2.38,2.41,188912,0
+AEVA.US,D,20240911,000000,2.43,2.6,2.38,2.55,166322,0
+AEVA.US,D,20240912,000000,2.58,2.75,2.5602,2.73,155422,0
+AEVA.US,D,20240913,000000,2.73,2.86,2.73,2.86,129988,0
+AEVA.US,D,20240916,000000,2.85,2.92,2.81,2.89,98835,0
+AEVA.US,D,20240917,000000,2.93,3.05,2.906,2.95,154439,0
+AEVA.US,D,20240918,000000,2.95,3,2.85,2.88,171210,0
+AEVA.US,D,20240919,000000,3.01,3.24,2.94,3.15,402551,0
+AEVA.US,D,20240920,000000,3.13,3.27,3.02,3.19,530358,0
+AEVA.US,D,20240923,000000,3.22,3.27,3.1178,3.17,161982,0
+AEVA.US,D,20240924,000000,3.21,3.35,3.2,3.33,131289,0
+AEVA.US,D,20240925,000000,3.31,3.34,3.13,3.18,103038,0
+AEVA.US,D,20240926,000000,3.31,3.45,3.27,3.45,224146,0
+AEVA.US,D,20240927,000000,3.44,3.585,3.32,3.33,246245,0
+AEVA.US,D,20240930,000000,3.3001,3.41,3.23,3.29,175586,0
+AEVA.US,D,20241001,000000,3.27,3.3,3.05,3.07,214781,0
+AEVA.US,D,20241002,000000,3.07,3.24,3.03,3.15,120242,0
+AEVA.US,D,20241003,000000,3.09,3.204052,3.06,3.08,114286,0
+AEVA.US,D,20241004,000000,3.16,3.28,3.06,3.28,148615,0
+AEVA.US,D,20241007,000000,3.26,3.45,3.25,3.45,230083,0
+AEVA.US,D,20241008,000000,3.6,3.66,3.4,3.5,286852,0
+AEVA.US,D,20241009,000000,3.49,3.625,3.42,3.49,162536,0
+AEVA.US,D,20241010,000000,3.47,3.47,3.3,3.46,118630,0
+AEVA.US,D,20241011,000000,3.44,3.5485,3.35,3.47,162042,0
+AEVA.US,D,20241014,000000,3.49,3.52,3.26,3.45,130198,0
+AEVA.US,D,20241015,000000,3.44,3.51,3.32,3.49,139399,0
+AEVA.US,D,20241016,000000,3.55,3.645,3.52,3.62,232662,0
+AEVA.US,D,20241017,000000,3.69,3.7,3.52,3.63,194765,0
+AEVA.US,D,20241018,000000,3.68,4.1755,3.665,4.16,425861,0
+AEVA.US,D,20241021,000000,4.15,4.15,3.83,3.91,237584,0
+AEVA.US,D,20241022,000000,3.87,4.165,3.78,4.12,249627,0
+AEVA.US,D,20241023,000000,4.06,4.33,3.95,4.14,311107,0
+AEVA.US,D,20241024,000000,4.24,4.45,4.06,4.09,231032,0
+AEVA.US,D,20241025,000000,4.08,4.24,4.03,4.05,135881,0
+AEVA.US,D,20241028,000000,4.14,4.58,4.03,4.48,406236,0
+AEVA.US,D,20241029,000000,4.46,4.5,4.115,4.21,237845,0
+AEVA.US,D,20241030,000000,4.15,4.25,3.95,4,281111,0
+AEVA.US,D,20241031,000000,4,4.005,3.6,3.68,352972,0
+AEVA.US,D,20241101,000000,3.76,4.15,3.76,3.94,363570,0
+AEVA.US,D,20241104,000000,3.91,4.0348,3.81,3.85,202137,0
+AEVA.US,D,20241105,000000,3.82,4.16,3.82,4.05,334808,0
+AEVA.US,D,20241106,000000,4.32,4.42,4.05,4.31,644843,0
+AEVA.US,D,20241107,000000,4.35,4.5699,4.03,4.3,567319,0
+AEVA.US,D,20241108,000000,4.28,4.41,4.14,4.32,448331,0
+AEVA.US,D,20241111,000000,4.405,4.43,4.01,4.16,559947,0
+AEVA.US,D,20241112,000000,4.17,4.2386,3.9529,4.07,443279,0
+AEVA.US,D,20241113,000000,4.1,4.12,3.85,3.85,280593,0
+AEVA.US,D,20241114,000000,3.85,3.889,3.7,3.77,311236,0
+AEVA.US,D,20241115,000000,3.77,3.79,3.655,3.73,222361,0
+AEVA.US,D,20241118,000000,3.72,3.81,3.66,3.68,289813,0
+AEVA.US,D,20241119,000000,3.68,3.74,3.57,3.66,308626,0
+AEVA.US,D,20241120,000000,3.66,3.66,3.32,3.45,452132,0
+AEVA.US,D,20241121,000000,3.45,3.845,3.4,3.77,321712,0
+AEVA.US,D,20241122,000000,3.96,4.29,3.76,4.25,700092,0
+AEVA.US,D,20241125,000000,4.44,4.61,4.31,4.5,1381735,0
+AEVA.US,D,20241126,000000,4.45,4.6,4.3,4.53,533130,0
+AEVA.US,D,20241127,000000,4.57,4.78,4.48,4.75,431792,0
+AEVA.US,D,20241129,000000,4.75,4.92,4.55,4.6,290969,0
+AEVA.US,D,20241202,000000,4.7,4.7,4.34,4.51,545629,0
+AEVA.US,D,20241203,000000,4.48,4.57,4.2101,4.31,685881,0
+AEVA.US,D,20241204,000000,4.28,4.49,4.18,4.39,278386,0
+AEVA.US,D,20241205,000000,4.39,4.47,4.1904,4.38,249094,0
+AEVA.US,D,20241206,000000,4.44,5.01,4.44,4.66,805825,0
+AEVA.US,D,20241209,000000,4.8,4.82,4.5,4.78,916795,0
+AEVA.US,D,20241210,000000,4.78,4.88,4.46,4.47,661789,0
+AEVA.US,D,20241211,000000,4.5,4.648,4.35,4.5,307182,0
+AEVA.US,D,20241212,000000,4.46,4.48,4.09,4.33,539016,0
+AEVA.US,D,20241213,000000,4.29,4.465,4.17,4.34,291903,0
+AEVA.US,D,20241216,000000,4.3,4.41,4.1,4.25,462937,0
+AEVA.US,D,20241217,000000,4.2,4.23,4.02,4.05,349830,0
+AEVA.US,D,20241218,000000,4.05,4.265,3.775,3.83,591837,0
+AEVA.US,D,20241219,000000,3.92,3.9997,3.8,3.87,348418,0
+AEVA.US,D,20241220,000000,3.825,4.105,3.75,4.02,637137,0
+AEVA.US,D,20241223,000000,4.1,4.4,3.9925,4.36,289805,0
+AEVA.US,D,20241224,000000,4.37,4.55,4.34,4.49,205842,0
+AEVA.US,D,20241226,000000,4.4534,4.867,4.44,4.78,526717,0
+AEVA.US,D,20241227,000000,4.7,4.82,4.53,4.77,489188,0
+AEVA.US,D,20241230,000000,4.65,4.8,4.46,4.75,395315,0
+AEVA.US,D,20241231,000000,4.83,5.16,4.65,4.75,635492,0
+AEVA.US,D,20250102,000000,4.86,5.31,4.62,5.01,800212,0
+AEVA.US,D,20250103,000000,5.02,5.36,4.86,5.22,751617,0
+AEVA.US,D,20250106,000000,5.46,5.49,4.96,5.09,916102,0
+AEVA.US,D,20250107,000000,5.135,5.4,4.95,4.99,1171291,0
+AEVA.US,D,20250108,000000,4.85,4.8781,4.44,4.53,789167,0
+AEVA.US,D,20250110,000000,4.53,4.62,4.3501,4.49,438566,0
+AEVA.US,D,20250113,000000,4.335,4.36,4.0807,4.14,419267,0
+AEVA.US,D,20250114,000000,4.21,4.42,4.14,4.18,263839,0
+AEVA.US,D,20250115,000000,4.415,4.5,4.3004,4.44,198156,0
+AEVA.US,D,20250116,000000,4.48,4.54,4.27,4.39,292705,0
+AEVA.US,D,20250117,000000,4.5,4.51,4.31,4.45,336806,0
+AEVA.US,D,20250121,000000,4.58,4.61,4.34,4.47,277370,0
+AEVA.US,D,20250122,000000,4.4875,4.55,4.32,4.46,280526,0
+AEVA.US,D,20250123,000000,4.37,4.5,4.3,4.49,211926,0
+AEVA.US,D,20250124,000000,4.41,4.56,4.3,4.31,285599,0
+AEVA.US,D,20250127,000000,4.21,4.28,3.97,4.08,465267,0
+AEVA.US,D,20250128,000000,4.08,4.12,3.87,3.97,345780,0
+AEVA.US,D,20250129,000000,4.15,4.28,3.93,4.11,366008,0
+AEVA.US,D,20250130,000000,4.17,4.21,4,4.05,167437,0
+AEVA.US,D,20250131,000000,4.05,4.62,4.05,4.24,569101,0
+AEVA.US,D,20250203,000000,4.05,4.14,3.99,4.01,347572,0
+AEVA.US,D,20250204,000000,4.03,4.0981,3.89,4,371970,0
+AEVA.US,D,20250205,000000,4.01,4.03,3.9101,4.01,214879,0
+AEVA.US,D,20250206,000000,4.01,4.4,4.0037,4.26,430564,0
+AEVA.US,D,20250207,000000,4.26,4.34,4.05,4.17,241618,0
+AEVA.US,D,20250210,000000,4.2,4.37,4.08,4.1,318230,0
+AEVA.US,D,20250211,000000,4.1,4.55,4.1,4.12,727736,0
+AEVA.US,D,20250212,000000,4.1,4.14,4.01,4.06,327764,0
+AEVA.US,D,20250213,000000,4.13,4.21,4.01,4.19,271238,0
+AEVA.US,D,20250214,000000,4.25,4.35,4.2,4.23,275266,0
+AEVA.US,D,20250218,000000,4.18,4.33,4.105,4.23,254899,0
+AEVA.US,D,20250219,000000,4.23,4.34,4.16,4.29,225682,0
+AEVA.US,D,20250220,000000,4.26,4.31,4,4.07,258447,0
+AEVA.US,D,20250221,000000,4.12,4.135,3.9039,3.91,328654,0
+AEVA.US,D,20250224,000000,3.91,3.965,3.76,3.81,297267,0
+AEVA.US,D,20250225,000000,3.85,3.89,3.66,3.66,408665,0
+AEVA.US,D,20250226,000000,3.76,3.82,3.63,3.66,252631,0
+AEVA.US,D,20250227,000000,3.66,3.69,3.52,3.52,293231,0
+AEVA.US,D,20250228,000000,3.5,3.58,3.3701,3.58,217209,0
+AEVA.US,D,20250303,000000,3.62,3.6316,3.305,3.33,338294,0
+AEVA.US,D,20250304,000000,3.24,3.345,3.12,3.25,353594,0
+AEVA.US,D,20250305,000000,3.25,3.33,3.18,3.31,305562,0
+AEVA.US,D,20250306,000000,3.25,3.34,3.07,3.09,352835,0
+AEVA.US,D,20250307,000000,3.09,3.16,2.97,3.13,445641,0
+AEVA.US,D,20250310,000000,3.04,3.083,2.65,2.68,391981,0
+AEVA.US,D,20250311,000000,2.65,2.67,2.52,2.595,395633,0
+AEVA.US,D,20250312,000000,2.7,2.83,2.6784,2.74,298225,0
+AEVA.US,D,20250313,000000,2.76,2.78,2.575,2.59,301942,0
+AEVA.US,D,20250314,000000,2.65,2.73,2.64,2.72,227798,0
+AEVA.US,D,20250317,000000,2.7,2.84,2.7,2.8,211656,0
+AEVA.US,D,20250318,000000,2.85,2.85,2.64,2.68,318953,0
+AEVA.US,D,20250319,000000,2.9,3.3919,2.9,3.11,1296476,0
+AEVA.US,D,20250320,000000,3.2,4.31,3.2,4.19,4622202,0
+AEVA.US,D,20250321,000000,4.19,4.26,4.01,4.19,1210482,0
+AEVA.US,D,20250324,000000,4.2,4.83,4.19,4.74,3217722,0
+AEVA.US,D,20250325,000000,4.78,5.2,4.72,5.19,1879407,0
+AEVA.US,D,20250326,000000,5.11,5.81,5.09,5.8,2735152,0
+AEVA.US,D,20250327,000000,5.85,6.4499,5.82,6.38,3396977,0
+AEVA.US,D,20250328,000000,6.41,7.07,6.3,6.71,3944181,0
+AEVA.US,D,20250331,000000,6.22,7.01,6.22,7,2778293,0
+AEVA.US,D,20250401,000000,7.27,7.53,6.75,7.26,2199196,0
+AEVA.US,D,20250402,000000,7.15,7.45,6.93,7.17,1074698,0
+AEVA.US,D,20250403,000000,6.45,7.405,6.4,7.31,912481,0
+AEVA.US,D,20250404,000000,7.03,7.05,6.3,6.57,1075416,0
+AEVA.US,D,20250407,000000,6.47,6.74,6.07,6.34,1166652,0
+AEVA.US,D,20250408,000000,6.56,6.72,5.8,5.91,1099943,0
+AEVA.US,D,20250409,000000,5.86,7.4,5.8118,7.29,1130890,0
+AEVA.US,D,20250410,000000,7.07,7.52,6.92,7.51,796212,0
+AEVA.US,D,20250411,000000,7.41,7.738,7.16,7.33,671825,0
+AEVA.US,D,20250414,000000,7.5,7.5,6.83,7.18,866539,0
+AEVA.US,D,20250415,000000,7.12,8.12,7.075,7.8,2495323,0
+AEVA.US,D,20250416,000000,7.61,8.06,6.92,7.17,1609387,0
+AEVA.US,D,20250417,000000,7.1,7.61,7.06,7.29,1131313,0
+AEVA.US,D,20250421,000000,7.24,7.24,6.1,6.295,1569920,0
+AEVA.US,D,20250422,000000,6.3,6.46,6.1108,6.18,979860,0
+AEVA.US,D,20250423,000000,6.425,7.18,6.425,6.74,1056226,0
+AEVA.US,D,20250424,000000,6.74,7.495,6.65,7.49,926901,0
+AEVA.US,D,20250425,000000,7.49,7.5,7.15,7.32,816240,0
+AEVA.US,D,20250428,000000,7.32,7.76,6.9,7.18,788095,0
+AEVA.US,D,20250429,000000,7.13,7.45,7.11,7.32,725746,0
+AEVA.US,D,20250430,000000,7,7.24,6.86,7.11,562065,0
+AEVA.US,D,20250501,000000,7.14,7.46,7.1,7.17,622336,0
+AEVA.US,D,20250502,000000,7.25,7.72,7.25,7.68,1483003,0
+AEVA.US,D,20250505,000000,7.68,7.98,7.46,7.79,1582590,0
+AEVA.US,D,20250506,000000,7.62,9.525,7.5,9.21,3967181,0
+AEVA.US,D,20250507,000000,9.16,9.17,8.5307,9.07,1983676,0
+AEVA.US,D,20250508,000000,9.3,10.74,9,10.19,2700832,0
+AEVA.US,D,20250509,000000,10.27,11.12,10.21,11.12,2670014,0
+AEVA.US,D,20250512,000000,11.5,13.05,11.485,13.03,3633465,0
+AEVA.US,D,20250513,000000,13.02,13.6899,12.46,13.54,2658470,0
+AEVA.US,D,20250514,000000,13.93,14.47,13.03,14.45,2654471,0
+AEVA.US,D,20250515,000000,14,18.1899,13.85,17.03,5311399,0
+AEVA.US,D,20250516,000000,17,18.74,17,18.44,4127962,0
+AEVA.US,D,20250519,000000,18.665,18.7221,15.06005,15.58,5542501,0
+AEVA.US,D,20250520,000000,14.8,15.45,13.7411,14.96,3502551,0
+AEVA.US,D,20250521,000000,14.84,14.9584,13.84,14.2,2467900,0
+AEVA.US,D,20250522,000000,14.18,16.49,14.16,16.1,3530921,0
+AEVA.US,D,20250523,000000,15.78,16.125,15.33,16.05,1566951,0
+AEVA.US,D,20250527,000000,16.49,17.53,15.7515,16.13,1581795,0
+AEVA.US,D,20250528,000000,16.37,17.935,16.05,17.25,2222525,0
+AEVA.US,D,20250529,000000,17.6,17.6,16.36,17.32,1545339,0
+AEVA.US,D,20250530,000000,17.32,18.69,16.81,18.27,1830777,0
+AEVA.US,D,20250602,000000,17.99,18,16.6,17.32,1556486,0
+AEVA.US,D,20250603,000000,17.535,19.78,16.965,19.71,2243495,0
+AEVA.US,D,20250604,000000,19.68,20.68,18.97,20.53,1802245,0
+AEVA.US,D,20250605,000000,20.81,20.99,18.75,19.05,1873467,0
+AEVA.US,D,20250606,000000,19.64,21.1094,19.52,20.9,1458980,0
+AEVA.US,D,20250609,000000,21.46,21.85,20.6341,21.78,1422060,0
+AEVA.US,D,20250610,000000,22.24,22.63,21.3058,22.26,1577039,0
+AEVA.US,D,20250611,000000,22.53,23.95,21.97,23.34,2298253,0
+AEVA.US,D,20250612,000000,22.935,24.23,21.9,23.67,1746510,0
+AEVA.US,D,20250613,000000,22.715,24.24,22.39,23.06,1576483,0
+AEVA.US,D,20250616,000000,23.27,25.81,23.25,25.75,2073890,0
+AEVA.US,D,20250617,000000,25.64,26.76,25.45,25.82,2278044,0
+AEVA.US,D,20250618,000000,26.19,28.1,26.08,27.61,2705365,0
+AEVA.US,D,20250620,000000,27.72,27.9162,23.28,25.13,4277734,0
+AEVA.US,D,20250623,000000,24.03,28.21,23.84,27.32,2796183,0
+AEVA.US,D,20250624,000000,28.13,31.25,27.63,29.97,3442069,0
+AEVA.US,D,20250625,000000,29.555,29.946,28.03,29.17,2026316,0
+AEVA.US,D,20250626,000000,29.56,34.42,29.4858,33.56,2850526,0
+AEVA.US,D,20250627,000000,34.02,36.7591,33.31,36.43,5537328,0
+AEVA.US,D,20250630,000000,36.99,38.8,35.12,37.79,4095738,0
+AEVA.US,D,20250701,000000,36.04,36.2513,26.22,28.66,9650706,0
+AEVA.US,D,20250702,000000,28.46,31.37,26.74,30.88,4304502,0
+AEVA.US,D,20250703,000000,31.4,33.44,30,32.89,2356378,0
+AEVA.US,D,20250707,000000,32.195,33.91,30.62,33.62,2721023,0
+AEVA.US,D,20250708,000000,33.51,34.4767,28.64,30,4731196,0
+AEVA.US,D,20250709,000000,30.9,32.9693,29.82,30.92,2890451,0
+AEVA.US,D,20250710,000000,30.5,30.595,27.6264,29.21,2995879,0
+AEVA.US,D,20250711,000000,28.31,28.5,25.67,26.1,2839405,0
+AEVA.US,D,20250714,000000,25.9,26.86,25.26,26.77,1905582,0
+AEVA.US,D,20250715,000000,27.79,28.3,26.44,26.5,2617489,0
+AEVA.US,D,20250716,000000,27.31,27.8,25.6,27.56,2694248,0
+AEVA.US,D,20250717,000000,28.18,31.4299,27.85,30.68,3593784,0
+AEVA.US,D,20250718,000000,31,33.24,30.21,32.23,3175573,0
+AEVA.US,D,20250721,000000,32.61,32.7922,26.41,26.57,3617176,0
+AEVA.US,D,20250722,000000,26.75,26.9899,24.68,25.86,2184277,0
+AEVA.US,D,20250723,000000,26,26.22,23.69,24.925,2387556,0
+AEVA.US,D,20250724,000000,24.91,24.91,23.4,23.57,1700282,0
+AEVA.US,D,20250725,000000,23.5,23.57,21.48,21.49,2787426,0
+AEVA.US,D,20250728,000000,22.235,22.3299,21.4,22,1947298,0
+AEVA.US,D,20250729,000000,22.86,23.4244,20.325,20.43,2085796,0
+AEVA.US,D,20250730,000000,20.55,20.63,18.9,19.43,2675772,0
+AEVA.US,D,20250731,000000,20.02,20.02,18.4001,18.64,2532827,0
+AEVA.US,D,20250801,000000,17.305,17.44,15.23,15.845,3895643,0
+AEVA.US,D,20250804,000000,16.46,16.7375,15.04,15.31,3319084,0
+AEVA.US,D,20250805,000000,15.51,15.98,14.05,14.695,3412527,0
+AEVA.US,D,20250806,000000,14.67,14.88,13.73,13.76,2741761,0
+AEVA.US,D,20250807,000000,14.14,14.36,12.2809,12.415,2912929,0
+AEVA.US,D,20250808,000000,12.6,13.89,12.6,13.18,3346212,0
+AEVA.US,D,20250811,000000,13.07,14.24,12.45,13.6,2886975,0
+AEVA.US,D,20250812,000000,13.6,14.6,13.11,13.78,2938501,0
+AEVA.US,D,20250813,000000,14.29,14.3,12.92,13.81,2674023,0
+AEVA.US,D,20250814,000000,13.29,14.2527,12.5,13.28,2367537,0
+AEVA.US,D,20250815,000000,13.28,13.4,12.9,13.1,1983596,0
+AEVA.US,D,20250818,000000,13.02,13.61,13,13.32,2604128,0
+AEVA.US,D,20250819,000000,13.03,13.22,12.52,12.8,3001823,0
+AEVA.US,D,20250820,000000,12.6,13.44,12.2513,13.41,2245016,0
+AEVA.US,D,20250821,000000,13.49,14.84,13.42,13.9,3584841,0
+AEVA.US,D,20250822,000000,13.55,14.98,12.54,14.82,3908594,0
+AEVA.US,D,20250825,000000,14.8,15.12,14.04,14.05,2230047,0
+AEVA.US,D,20250826,000000,14.03,15.308,13.95,14.99,2408371,0
+AEVA.US,D,20250827,000000,15,15.95,14.62,15.77,3202847,0
+AEVA.US,D,20250828,000000,16.02,17.29,15.8278,16.63,3726656,0
+AEVA.US,D,20250829,000000,16.27,16.57,14.25,14.805,4032109,0
+AEVA.US,D,20250902,000000,14,14.45,13.225,13.765,2538636,0
+AEVA.US,D,20250903,000000,13.97,14.09,13.54,13.615,1950040,0
+AEVA.US,D,20250904,000000,13.54,13.775,12.8601,13.24,2297179,0
+AEVA.US,D,20250905,000000,13.64,14.2207,13,13.95,2297423,0
+AEVA.US,D,20250908,000000,14.03,14.14,13.32,13.83,1792048,0
+AEVA.US,D,20250909,000000,13.83,14.77,13.5378,14.67,1814471,0
+AEVA.US,D,20250910,000000,15,15.07,13.92,14.29,2455000,0
+AEVA.US,D,20250911,000000,14.36,16.0999,14.36,15.85,2857344,0
+AEVA.US,D,20250912,000000,15.54,16.07,15.16,16.03,1424358,0
+AEVA.US,D,20250915,000000,16.5,16.59,15.63,16.18,2097416,0
+AEVA.US,D,20250916,000000,16.23,16.23,14.92,15.34,2045401,0
+AEVA.US,D,20250917,000000,15.35,17.64,14.82,17.26,4485507,0
+AEVA.US,D,20250918,000000,17.5,18.27,16.7548,17.11,3140026,0
+AEVA.US,D,20250919,000000,17.25,19.07,17.13,18.28,4223805,0
+AEVA.US,D,20250922,000000,18.06,18.55,16.77,18.29,2167001,0
+AEVA.US,D,20250923,000000,18.495,18.8,17.205,18.17,1993092,0
+AEVA.US,D,20250924,000000,18.24,18.2436,16.08,16.18,2294349,0
+AEVA.US,D,20250925,000000,15.37,16.37,14.9,16.18,2082544,0
+AEVA.US,D,20250926,000000,15.98,16.17,15.05,15.15,1826319,0
+AEVA.US,D,20250929,000000,15.42,15.67,14.64,15,2325198,0
+AEVA.US,D,20250930,000000,15.15,15.35,14.31,14.5,2235131,0
+AEVA.US,D,20251001,000000,14.31,15.22,14.101,14.95,1679178,0
+AEVA.US,D,20251002,000000,15.29,16.2,15.17,16.16,1818367,0
+AEVA.US,D,20251003,000000,16.44,17.7,16.11,16.35,2346109,0
+AEVA.US,D,20251006,000000,17.17,17.99,16.33,17.07,2509430,0
+AEVA.US,D,20251007,000000,17.4,17.8434,16.32,17.64,2278508,0
+AEVA.US,D,20251008,000000,17.9,19.7,15.29,15.98,3890089,0
+AEVA.US,D,20251009,000000,16.08,16.38,15.522,16.17,1678903,0
+AEVA.US,D,20251010,000000,16.37,17.55,15.46,15.61,3139271,0
+AEVA.US,D,20251013,000000,16.175,17.8899,16.1306,17.56,2111388,0
+AEVA.US,D,20251014,000000,17.04,18.45,16.2501,18.07,1982419,0
+AEVA.US,D,20251015,000000,19,20.66,18.4,19.19,3973358,0
+AEVA.US,D,20251016,000000,19.7,20.24,17.0353,17.125,2550957,0
+AEVA.US,D,20251017,000000,16.66,16.99,16.175,16.47,1605186,0
+AEVA.US,D,20251020,000000,16.93,17.59,16.71,17.42,1730719,0
+AEVA.US,D,20251021,000000,17.26,17.799,16.6,17.11,1243660,0
+AEVA.US,D,20251022,000000,16.81,17,15.78,16.45,1593856,0
+AEVA.US,D,20251023,000000,16.71,17.63,16.62,16.99,1558800,0
+AEVA.US,D,20251024,000000,17.64,17.8,16.88,17.27,1855683,0
+AEVA.US,D,20251027,000000,17.925,18.5,17.06,17.24,1486509,0
+AEVA.US,D,20251028,000000,17.33,17.5199,15.96,16.19,1676551,0
+AEVA.US,D,20251029,000000,16.25,17.34,16.02,17.31,2225629,0
+AEVA.US,D,20251030,000000,16.9,16.9,15.53,15.665,1554444,0
+AEVA.US,D,20251031,000000,16.05,16.61,15.52,16.34,1832728,0
+AEVA.US,D,20251103,000000,16.34,16.34,14.88,15.42,1489041,0
+AEVA.US,D,20251104,000000,14.4,15.03,13.775,13.795,1508549,0
+AEVA.US,D,20251105,000000,13.92,14.16,13.375,13.78,1756896,0
+AEVA.US,D,20251106,000000,13.59,13.67,11.51,12.94,4351313,0
+AEVA.US,D,20251107,000000,12.29,13.68,12.29,13.06,2630293,0
+AEVA.US,D,20251110,000000,13.46,14.11,12.91,13.6,3027589,0
+AEVA.US,D,20251111,000000,13.1,13.1,11.15,11.31,3026488,0
+AEVA.US,D,20251112,000000,11.57,11.7837,10.85,11.27,2064949,0
+AEVA.US,D,20251113,000000,10.89,11.05,10.27,10.68,2270261,0
+AEVA.US,D,20251114,000000,10.17,10.83,9.95,9.99,2044202,0
+AEVA.US,D,20251117,000000,9.88,9.91,9.01,9.19,2164209,0
+AEVA.US,D,20251118,000000,8.98,9.87,8.83,9.54,2317955,0
+AEVA.US,D,20251119,000000,9.71,10.43,9.6,9.87,2097118,0
+AEVA.US,D,20251120,000000,10.28,10.8299,9.81,9.93,2204595,0
+AEVA.US,D,20251121,000000,9.92,10.07,9.04,9.81,2291201,0
+AEVA.US,D,20251124,000000,9.88,10.65,9.785,10.61,1969937,0
+AEVA.US,D,20251125,000000,10.38,10.535,9.9424,10.44,1286259,0
+AEVA.US,D,20251126,000000,10.51,10.66,10.3076,10.53,1378488,0
+AEVA.US,D,20251128,000000,10.75,11.23,10.545,11.15,813038,0
+AEVA.US,D,20251201,000000,10.68,10.73,10.22,10.32,1234067,0
+AEVA.US,D,20251202,000000,10.53,11.062,10.41,10.89,1498993,0
+AEVA.US,D,20251203,000000,11.89,13.8,11.5701,13.69,6816375,0
+AEVA.US,D,20251204,000000,13.95,16.08,13.911,15.88,4455442,0
+AEVA.US,D,20251205,000000,15.51,15.88,14.67,14.7,2489877,0
+AEVA.US,D,20251208,000000,15.2,15.46,14.66,15.09,1517374,0
+AEVA.US,D,20251209,000000,14.76,15.39,14.37,15.16,1184561,0
+AEVA.US,D,20251210,000000,15.13,16.05,14.6015,15.44,2130645,0
+AEVA.US,D,20251211,000000,15.12,17.3301,14.8047,17.12,2393323,0
+AEVA.US,D,20251212,000000,16.8,17.0899,15.6101,16.01,2116086,0
+AEVA.US,D,20251215,000000,16.19,16.33,14.2012,14.37,1836056,0
+AEVA.US,D,20251216,000000,14.12,14.63,13.6211,14.02,1491902,0
+AEVA.US,D,20251217,000000,14.1,14.38,12.83,12.88,1557099,0
+AEVA.US,D,20251218,000000,13.13,13.64,12.99,13.27,1414558,0
+AEVA.US,D,20251219,000000,13.34,14.52,13.34,14.29,3006490,0
+AEVA.US,D,20251222,000000,14.65,15.73,14.34,14.78,1504929,0
+AEVA.US,D,20251223,000000,14.522,14.68,13.74,13.9,1257921,0
+AEVA.US,D,20251224,000000,13.8,13.889,13.28,13.49,513848,0
+AEVA.US,D,20251226,000000,13.48,13.48,12.84,13.22,846576,0
+AEVA.US,D,20251229,000000,12.84,13.355,12.71,12.9,1086562,0
+AEVA.US,D,20251230,000000,12.94,13.22,12.71,13.2,876655,0
+AEVA.US,D,20251231,000000,13.14,13.57,13,13.28,1429208,0
+AEVA.US,D,20260102,000000,13.44,13.658,12.73,12.75,1864934,0
+AEVA.US,D,20260105,000000,12.99,13.32,12.3,13.09,4672848,0
+AEVA.US,D,20260106,000000,16.46,18.43,15.18,17.59,21602394,0
+AEVA.US,D,20260107,000000,17.245,17.56,15.61,16.99,6356601,0
+AEVA.US,D,20260108,000000,16.865,16.9973,15.85,16.89,2972258,0
+AEVA.US,D,20260109,000000,17.15,21.05,17.13,19.87,7426228,0
+AEVA.US,D,20260112,000000,19.45,19.48,17.45,19.1,5370158,0
+AEVA.US,D,20260113,000000,19.25,20.65,18.85,19.9,3094006,0
+AEVA.US,D,20260114,000000,19.745,21.23,19.4,20.69,3821171,0
+AEVA.US,D,20260115,000000,22.199,22.62,19.42,19.82,6667193,0
+AEVA.US,D,20260116,000000,20.01,20.8899,18.3601,19.34,4288171,0
+AEVA.US,D,20260120,000000,18.47,19.8792,18.33,19.74,3492093,0
+AEVA.US,D,20260121,000000,20,20.6,16.6358,18.19,5160831,0
+AEVA.US,D,20260122,000000,18.42,19.38,18.24,18.29,3124984,0
+AEVA.US,D,20260123,000000,18.11,18.135,15.76,15.79,4096849,0
+AEVA.US,D,20260126,000000,15.81,15.81,14.17,14.34,3883232,0
+AEVA.US,D,20260127,000000,14.71,14.78,13.85,14.35,1835124,0
+AEVA.US,D,20260128,000000,14.53,15.44,14.0401,14.4,2487930,0
+AEVA.US,D,20260129,000000,14.1,14.31,13.13,13.25,2428153,0
+AEVA.US,D,20260130,000000,13.18,13.99,12.5,12.77,3707881,0
+AEVA.US,D,20260202,000000,12.6,13.46,12.42,12.76,2277617,0
+AEVA.US,D,20260203,000000,13.115,13.3953,12.2,13.08,1576541,0
+AEVA.US,D,20260204,000000,12.82,13.56,12.32,12.57,2716340,0
+AEVA.US,D,20260205,000000,12.09,12.35,11.185,11.35,2231830,0
+AEVA.US,D,20260206,000000,11.97,12.54,11.655,12.4,1944129,0
+AEVA.US,D,20260209,000000,12.79,14.3,12.37,14,2687800,0
+AEVA.US,D,20260210,000000,13.89,13.99,12.87,12.94,1812455,0
+AEVA.US,D,20260211,000000,13.36,13.36,12.36,12.74,1600633,0
+AEVA.US,D,20260212,000000,12.75,12.85,11.95,12.83,2118713,0
+AEVA.US,D,20260213,000000,13.13,13.88,12.41,13.58,1420764,0
+AEVA.US,D,20260217,000000,13.05,13.368,12.42,12.9,1481912,0
+AEVA.US,D,20260218,000000,12.78,13.4,12.6,12.97,919346,0
diff --git a/daily/us/nasdaq stocks/1/afjkr.us.txt b/daily/us/nasdaq stocks/1/afjkr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ccd3ec4679bf0a021b9be5453a8fdd2e966d859a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/afjkr.us.txt	
@@ -0,0 +1,207 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFJKR.US,D,20240123,000000,0.21,0.21,0.19,0.2,1400,0
+AFJKR.US,D,20240124,000000,0.19,0.2,0.18,0.198,328900,0
+AFJKR.US,D,20240125,000000,0.19,0.1902,0.18,0.1902,404992,0
+AFJKR.US,D,20240126,000000,0.19,0.19,0.19,0.19,3094,0
+AFJKR.US,D,20240130,000000,0.1801,0.1801,0.18,0.18,39006,0
+AFJKR.US,D,20240201,000000,0.2,0.2,0.17,0.1849,11900,0
+AFJKR.US,D,20240209,000000,0.1701,0.1801,0.1701,0.1801,26600,0
+AFJKR.US,D,20240212,000000,0.18,0.18,0.18,0.18,1100,0
+AFJKR.US,D,20240215,000000,0.21,0.22,0.2,0.22,16502,0
+AFJKR.US,D,20240216,000000,0.22,0.22,0.22,0.22,1402,0
+AFJKR.US,D,20240223,000000,0.1801,0.21,0.1801,0.21,6000,0
+AFJKR.US,D,20240226,000000,0.19,0.19,0.19,0.19,201,0
+AFJKR.US,D,20240227,000000,0.22,0.22,0.1901,0.1901,25116,0
+AFJKR.US,D,20240229,000000,0.15,0.18,0.15,0.18,2278,0
+AFJKR.US,D,20240301,000000,0.1901,0.22,0.1901,0.22,5202,0
+AFJKR.US,D,20240307,000000,0.23,0.23,0.23,0.23,102,0
+AFJKR.US,D,20240313,000000,0.2,0.2,0.2,0.2,49201,0
+AFJKR.US,D,20240315,000000,0.2,0.2,0.2,0.2,10000,0
+AFJKR.US,D,20240326,000000,0.1801,0.2,0.1801,0.2,15200,0
+AFJKR.US,D,20240401,000000,0.21,0.25,0.21,0.2196,16913,0
+AFJKR.US,D,20240415,000000,0.21,0.2201,0.21,0.22,10000,0
+AFJKR.US,D,20240419,000000,0.21,0.22,0.21,0.22,12000,0
+AFJKR.US,D,20240422,000000,0.221,0.221,0.2201,0.2201,14201,0
+AFJKR.US,D,20240506,000000,0.215001,0.215001,0.215001,0.215001,150,0
+AFJKR.US,D,20240507,000000,0.22,0.22,0.22,0.22,500,0
+AFJKR.US,D,20240618,000000,0.22,0.22,0.219751,0.219751,600,0
+AFJKR.US,D,20240620,000000,0.25,0.3,0.25,0.25,194998,0
+AFJKR.US,D,20240621,000000,0.25,0.25,0.25,0.25,4315,0
+AFJKR.US,D,20240624,000000,0.2201,0.24,0.2201,0.23,52487,0
+AFJKR.US,D,20240625,000000,0.2201,0.23,0.2201,0.23,2598,0
+AFJKR.US,D,20240626,000000,0.23,0.230001,0.23,0.230001,200,0
+AFJKR.US,D,20240627,000000,0.21,0.21,0.21,0.21,550,0
+AFJKR.US,D,20240628,000000,0.21,0.21,0.21,0.21,100,0
+AFJKR.US,D,20240702,000000,0.21,0.21,0.21,0.21,160700,0
+AFJKR.US,D,20240726,000000,0.24,0.29,0.2364,0.29,36504,0
+AFJKR.US,D,20240730,000000,0.25,0.25,0.25,0.25,500,0
+AFJKR.US,D,20240802,000000,0.264,0.264,0.2495,0.25,43500,0
+AFJKR.US,D,20240930,000000,0.29,0.29,0.23,0.23,700,0
+AFJKR.US,D,20241008,000000,0.242,0.242,0.23,0.23,1500,0
+AFJKR.US,D,20241010,000000,0.244,0.244,0.23,0.23,5000,0
+AFJKR.US,D,20241016,000000,0.21,0.22,0.21,0.22,400,0
+AFJKR.US,D,20241017,000000,0.22,0.23,0.1944,0.2,21080,0
+AFJKR.US,D,20241023,000000,0.25,0.25,0.23,0.23,1252,0
+AFJKR.US,D,20241028,000000,0.2992,0.2992,0.192,0.192,2150,0
+AFJKR.US,D,20241030,000000,0.272,0.3,0.272,0.28,11187,0
+AFJKR.US,D,20241031,000000,0.212,0.212,0.2119,0.2119,205,0
+AFJKR.US,D,20241104,000000,0.2365,0.2365,0.2365,0.2365,430,0
+AFJKR.US,D,20241105,000000,0.2298,0.2298,0.2298,0.2298,130,0
+AFJKR.US,D,20241118,000000,0.212,0.212,0.2001,0.2001,596,0
+AFJKR.US,D,20241127,000000,0.2085,0.2085,0.1901,0.1901,766,0
+AFJKR.US,D,20241129,000000,0.18,0.18,0.18,0.18,400,0
+AFJKR.US,D,20250110,000000,0.16,0.16,0.16,0.16,200,0
+AFJKR.US,D,20250122,000000,0.1943,0.2,0.1871,0.2,1000,0
+AFJKR.US,D,20250123,000000,0.2,0.2,0.2,0.2,500,0
+AFJKR.US,D,20250124,000000,0.2,0.2,0.2,0.2,500,0
+AFJKR.US,D,20250129,000000,0.2123,0.2123,0.2123,0.2123,200,0
+AFJKR.US,D,20250130,000000,0.23,0.25,0.23,0.25,5000,0
+AFJKR.US,D,20250205,000000,0.26,0.29,0.19,0.29,9357,0
+AFJKR.US,D,20250206,000000,0.2702,0.2702,0.27,0.2702,7132,0
+AFJKR.US,D,20250207,000000,0.29,0.29,0.29,0.29,641,0
+AFJKR.US,D,20250210,000000,0.29,0.29,0.21,0.23,65830,0
+AFJKR.US,D,20250211,000000,0.24,0.24,0.24,0.24,1600,0
+AFJKR.US,D,20250212,000000,0.2764,0.2792,0.1622,0.2452,1194,0
+AFJKR.US,D,20250213,000000,0.2291,0.29,0.2291,0.29,750,0
+AFJKR.US,D,20250214,000000,0.1665,0.29,0.1001,0.27,9661,0
+AFJKR.US,D,20250218,000000,0.1989,0.285,0.1502,0.27,5400,0
+AFJKR.US,D,20250219,000000,0.2804,0.2804,0.2001,0.27,2488,0
+AFJKR.US,D,20250220,000000,0.285,0.285,0.23,0.2371,1899,0
+AFJKR.US,D,20250221,000000,0.268,0.285,0.2001,0.2323,3967,0
+AFJKR.US,D,20250224,000000,0.278,0.278,0.278,0.278,300,0
+AFJKR.US,D,20250225,000000,0.277,0.279,0.12,0.276,4000,0
+AFJKR.US,D,20250226,000000,0.279,0.33,0.1623,0.29,38816,0
+AFJKR.US,D,20250227,000000,0.286,0.39,0.235,0.2945,953727,0
+AFJKR.US,D,20250228,000000,0.2561,0.38,0.2201,0.2201,252879,0
+AFJKR.US,D,20250303,000000,0.25,0.29,0.24,0.2403,38134,0
+AFJKR.US,D,20250306,000000,0.29,0.3,0.254735,0.254735,6200,0
+AFJKR.US,D,20250307,000000,0.2982,0.2982,0.2539,0.2539,800,0
+AFJKR.US,D,20250310,000000,0.3,0.3,0.25,0.26,1991,0
+AFJKR.US,D,20250319,000000,0.31,0.3825,0.31,0.35,3000,0
+AFJKR.US,D,20250328,000000,0.26,0.36,0.26,0.36,270,0
+AFJKR.US,D,20250407,000000,0.36,0.36,0.36,0.36,390,0
+AFJKR.US,D,20250415,000000,0.31,0.31,0.252,0.252,200,0
+AFJKR.US,D,20250417,000000,0.27,0.27,0.2401,0.2401,2413,0
+AFJKR.US,D,20250421,000000,0.24,0.25,0.23495,0.25,168441,0
+AFJKR.US,D,20250423,000000,0.25,0.25,0.25,0.25,50400,0
+AFJKR.US,D,20250424,000000,0.25,0.25,0.25,0.25,549750,0
+AFJKR.US,D,20250430,000000,0.2212,0.26,0.2212,0.2212,2452,0
+AFJKR.US,D,20250508,000000,0.22,0.2212,0.22,0.2212,300,0
+AFJKR.US,D,20250516,000000,0.2212,0.2212,0.22,0.2212,1899,0
+AFJKR.US,D,20250527,000000,0.2212,0.2212,0.22,0.22,500,0
+AFJKR.US,D,20250529,000000,0.2681,0.27,0.2681,0.27,486,0
+AFJKR.US,D,20250602,000000,0.2785,0.2785,0.27,0.27,1402,0
+AFJKR.US,D,20250616,000000,0.27,0.27,0.27,0.27,691,0
+AFJKR.US,D,20250620,000000,0.28,0.2874,0.28,0.28,1600,0
+AFJKR.US,D,20250630,000000,0.24,0.24,0.24,0.24,105,0
+AFJKR.US,D,20250702,000000,0.27,0.29,0.265401,0.27,10459,0
+AFJKR.US,D,20250707,000000,0.3,0.3,0.3,0.3,100,0
+AFJKR.US,D,20250708,000000,0.2808,0.3664,0.2753,0.3,124580,0
+AFJKR.US,D,20250709,000000,0.2808,0.315,0.2808,0.315,1470,0
+AFJKR.US,D,20250710,000000,0.311,0.311,0.3,0.3,1183,0
+AFJKR.US,D,20250711,000000,0.3588,0.3799,0.305,0.3153,16943,0
+AFJKR.US,D,20250714,000000,0.3727,0.39,0.3727,0.39,2432,0
+AFJKR.US,D,20250722,000000,0.3232,0.39,0.3232,0.39,7163,0
+AFJKR.US,D,20250723,000000,0.39,0.41,0.37,0.4015,17125,0
+AFJKR.US,D,20250724,000000,0.35,0.35,0.35,0.35,300,0
+AFJKR.US,D,20250728,000000,0.32,0.32,0.32,0.32,20100,0
+AFJKR.US,D,20250805,000000,0.37,0.3898,0.37,0.3898,116195,0
+AFJKR.US,D,20250807,000000,0.3621,0.39495,0.3621,0.39,4300,0
+AFJKR.US,D,20250812,000000,0.4,0.4,0.4,0.4,670,0
+AFJKR.US,D,20250815,000000,0.4,0.4,0.4,0.4,335,0
+AFJKR.US,D,20250820,000000,0.4,0.4,0.345251,0.4,2189,0
+AFJKR.US,D,20250821,000000,0.4,0.4,0.4,0.4,106,0
+AFJKR.US,D,20250825,000000,0.32,0.32,0.32,0.32,605,0
+AFJKR.US,D,20250826,000000,0.36,0.385,0.36,0.385,700,0
+AFJKR.US,D,20250827,000000,0.35,0.4,0.324999,0.4,73701,0
+AFJKR.US,D,20250828,000000,0.32,0.3827,0.26,0.34,86865,0
+AFJKR.US,D,20250829,000000,0.37,0.370001,0.33,0.33,6500,0
+AFJKR.US,D,20250902,000000,0.3,0.3486,0.275,0.33,83959,0
+AFJKR.US,D,20250903,000000,0.4,0.4,0.26,0.3664,17371,0
+AFJKR.US,D,20250905,000000,0.3819,0.3819,0.330011,0.365,7281,0
+AFJKR.US,D,20250909,000000,0.3622,0.4,0.3505,0.385,111327,0
+AFJKR.US,D,20250910,000000,0.389,0.389,0.389,0.389,105,0
+AFJKR.US,D,20250912,000000,0.388,0.388,0.3121,0.3865,54051,0
+AFJKR.US,D,20250916,000000,0.3126,0.3879,0.26389,0.317807,15402,0
+AFJKR.US,D,20250917,000000,0.3187,0.3835,0.3166,0.3166,24361,0
+AFJKR.US,D,20250918,000000,0.36,0.386,0.36,0.386,163488,0
+AFJKR.US,D,20250919,000000,0.386,0.389,0.3331,0.389,14545,0
+AFJKR.US,D,20250922,000000,0.389,0.389,0.386,0.386,9400,0
+AFJKR.US,D,20250923,000000,0.3848,0.3848,0.3848,0.3848,422,0
+AFJKR.US,D,20250924,000000,0.39,0.39,0.38,0.38,8620,0
+AFJKR.US,D,20250929,000000,0.319999,0.4388,0.319999,0.4,247962,0
+AFJKR.US,D,20250930,000000,0.38,0.4,0.2703,0.32,180128,0
+AFJKR.US,D,20251001,000000,0.3916,0.3916,0.36,0.3675,73025,0
+AFJKR.US,D,20251003,000000,0.35,0.351,0.35,0.351,10803,0
+AFJKR.US,D,20251009,000000,0.3405,0.35,0.3405,0.3499,13300,0
+AFJKR.US,D,20251010,000000,0.35,0.39,0.34,0.35,60841,0
+AFJKR.US,D,20251013,000000,0.39,0.450001,0.38,0.41,57076,0
+AFJKR.US,D,20251014,000000,0.41,0.419899,0.34255,0.4,46006,0
+AFJKR.US,D,20251015,000000,0.4,0.4,0.3918,0.3918,15962,0
+AFJKR.US,D,20251017,000000,0.42,0.49,0.3742,0.40675,14331,0
+AFJKR.US,D,20251023,000000,0.415,0.4407,0.392,0.414,13833,0
+AFJKR.US,D,20251024,000000,0.44,0.44,0.414,0.427,5911,0
+AFJKR.US,D,20251027,000000,0.42,0.4389,0.4133,0.4133,126200,0
+AFJKR.US,D,20251029,000000,0.39,0.39,0.332549,0.350762,5400,0
+AFJKR.US,D,20251030,000000,0.39,0.39,0.39,0.39,1983,0
+AFJKR.US,D,20251031,000000,0.36,0.4,0.28,0.35995,17767,0
+AFJKR.US,D,20251103,000000,0.39,0.41,0.35,0.35,3296,0
+AFJKR.US,D,20251105,000000,0.4,0.4016,0.38,0.382,72042,0
+AFJKR.US,D,20251106,000000,0.41,0.4587,0.34505,0.3855,576455,0
+AFJKR.US,D,20251107,000000,0.39,0.4001,0.37,0.37,39029,0
+AFJKR.US,D,20251110,000000,0.3551,0.3999,0.347,0.35,168241,0
+AFJKR.US,D,20251111,000000,0.384999,0.42,0.36,0.36,24445,0
+AFJKR.US,D,20251112,000000,0.36,0.3602,0.35,0.36,23909,0
+AFJKR.US,D,20251113,000000,0.351,0.351,0.3362,0.35,2204,0
+AFJKR.US,D,20251114,000000,0.3676,0.3676,0.3676,0.3676,1378,0
+AFJKR.US,D,20251117,000000,0.35301,0.421501,0.35301,0.39958,2910,0
+AFJKR.US,D,20251118,000000,0.3501,0.49,0.3266,0.33,15970,0
+AFJKR.US,D,20251119,000000,0.35,0.35,0.35,0.35,3715,0
+AFJKR.US,D,20251120,000000,0.3501,0.38,0.35,0.36,3637,0
+AFJKR.US,D,20251121,000000,0.36,0.36,0.36,0.36,100,0
+AFJKR.US,D,20251125,000000,0.39,0.39,0.35,0.36,4596,0
+AFJKR.US,D,20251128,000000,0.3502,0.3502,0.3502,0.3502,403,0
+AFJKR.US,D,20251201,000000,0.4,0.4,0.4,0.4,1199,0
+AFJKR.US,D,20251202,000000,0.384201,0.43205,0.301,0.3495,36486,0
+AFJKR.US,D,20251209,000000,0.349399,0.44,0.33,0.4044,1163240,0
+AFJKR.US,D,20251210,000000,0.3957,0.428,0.3336,0.36,178186,0
+AFJKR.US,D,20251211,000000,0.3543,0.3763,0.34,0.3678,14492,0
+AFJKR.US,D,20251212,000000,0.35,0.385,0.3265,0.385,5160,0
+AFJKR.US,D,20251215,000000,0.33,0.398,0.3201,0.398,683,0
+AFJKR.US,D,20251216,000000,0.33,0.388,0.33,0.3679,2535,0
+AFJKR.US,D,20251217,000000,0.3169,0.37,0.3169,0.3408,19476,0
+AFJKR.US,D,20251218,000000,0.3043,0.39,0.3043,0.389,102304,0
+AFJKR.US,D,20251219,000000,0.388,0.406451,0.36,0.36,122802,0
+AFJKR.US,D,20251222,000000,0.36,0.4199,0.36,0.4033,41436,0
+AFJKR.US,D,20251223,000000,0.3899,0.42,0.371,0.4095,73611,0
+AFJKR.US,D,20251224,000000,0.4,0.4,0.3271,0.395,19358,0
+AFJKR.US,D,20251226,000000,0.399,0.4,0.38,0.38,1984,0
+AFJKR.US,D,20251229,000000,0.48,0.48,0.3653,0.44,2330,0
+AFJKR.US,D,20251230,000000,0.4384,0.4597,0.39,0.4,240427,0
+AFJKR.US,D,20251231,000000,0.42,0.4289,0.374,0.3742,277493,0
+AFJKR.US,D,20260102,000000,0.393001,0.393001,0.393001,0.393001,561,0
+AFJKR.US,D,20260105,000000,0.41,0.41,0.387,0.41,36194,0
+AFJKR.US,D,20260106,000000,0.4,0.4025,0.385,0.385,30008,0
+AFJKR.US,D,20260107,000000,0.3975,0.3975,0.3841,0.3841,60391,0
+AFJKR.US,D,20260108,000000,0.42815,0.45,0.3926,0.4064,185844,0
+AFJKR.US,D,20260109,000000,0.377,0.3772,0.377,0.377,2330,0
+AFJKR.US,D,20260112,000000,0.4,0.4022,0.39,0.39,11886,0
+AFJKR.US,D,20260113,000000,0.42,0.4571,0.3801,0.392,205106,0
+AFJKR.US,D,20260114,000000,0.3997,0.3997,0.3903,0.3903,245,0
+AFJKR.US,D,20260115,000000,0.39,0.4489,0.389,0.435,216377,0
+AFJKR.US,D,20260116,000000,0.435,0.435,0.4103,0.4103,1000,0
+AFJKR.US,D,20260120,000000,0.422499,0.422499,0.422499,0.422499,176,0
+AFJKR.US,D,20260121,000000,0.4059,0.4059,0.385,0.385,6192,0
+AFJKR.US,D,20260122,000000,0.3838,0.3891,0.3838,0.3891,5652,0
+AFJKR.US,D,20260123,000000,0.4,0.4,0.4,0.4,7010,0
+AFJKR.US,D,20260126,000000,0.3736,0.3736,0.3736,0.3736,141,0
+AFJKR.US,D,20260129,000000,0.39,0.3964,0.389,0.3964,9959,0
+AFJKR.US,D,20260130,000000,0.3893,0.4049,0.389249,0.4,5128,0
+AFJKR.US,D,20260202,000000,0.3909,0.4089,0.3909,0.4089,9757,0
+AFJKR.US,D,20260204,000000,0.4172,0.4172,0.4,0.4,1379,0
+AFJKR.US,D,20260205,000000,0.3841,0.3995,0.3841,0.3995,4129,0
+AFJKR.US,D,20260210,000000,0.351,0.4,0.351,0.3999,3902,0
+AFJKR.US,D,20260212,000000,0.3511,0.399,0.351,0.399,6080,0
+AFJKR.US,D,20260213,000000,0.352,0.4,0.352,0.39,4329,0
+AFJKR.US,D,20260217,000000,0.4,0.4001,0.4,0.4001,2500,0
+AFJKR.US,D,20260218,000000,0.3523,0.4097,0.311,0.4097,10020,0
diff --git a/daily/us/nasdaq stocks/1/agmh.us.txt b/daily/us/nasdaq stocks/1/agmh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2cb64f5a822bb8565c418d087c9ff3f42720d7e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/agmh.us.txt	
@@ -0,0 +1,1905 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGMH.US,D,20180419,000000,340,443,334.215,424,5995.3,0
+AGMH.US,D,20180420,000000,663,749.495,379.5,389.39,16607.14,0
+AGMH.US,D,20180423,000000,420,429,350.505,420,2054.8,0
+AGMH.US,D,20180424,000000,406,432,364,422.5,1751.66,0
+AGMH.US,D,20180425,000000,425.5,535.5,391,530.5,3315.92,0
+AGMH.US,D,20180426,000000,573,641.5,428,486.5,14784.32,0
+AGMH.US,D,20180427,000000,518,537,485,523.5,1644.14,0
+AGMH.US,D,20180430,000000,528,552.5,456,480,2422.02,0
+AGMH.US,D,20180501,000000,485.5,499,416,427.5,2294.14,0
+AGMH.US,D,20180502,000000,412.5,499.5,412.5,460,3788.3,0
+AGMH.US,D,20180503,000000,461.5,497.5,450,461.5,974.32,0
+AGMH.US,D,20180504,000000,461.5,507,427.5,448,2032.9,0
+AGMH.US,D,20180507,000000,454,585.365,447.5,493.5,5216.4800000000005,0
+AGMH.US,D,20180508,000000,493.5,524.5,459,474,2446.9,0
+AGMH.US,D,20180509,000000,477,523,445,520,4705.18,0
+AGMH.US,D,20180510,000000,510.63,605.465,510.63,552.5,3929.66,0
+AGMH.US,D,20180511,000000,525.5,551.5,497.75,515,1585.2,0
+AGMH.US,D,20180514,000000,515.5,533.5,470,477.5,1520.44,0
+AGMH.US,D,20180515,000000,478,533.5,478,496.5,1780.08,0
+AGMH.US,D,20180516,000000,500,514,458,479.5,2924.28,0
+AGMH.US,D,20180517,000000,472.5,475,439,439,3047.16,0
+AGMH.US,D,20180518,000000,444,444,427.5,431,1280.14,0
+AGMH.US,D,20180521,000000,428.5,461.5,424,455.5,920.34,0
+AGMH.US,D,20180522,000000,452,452,430.5,440,1410.82,0
+AGMH.US,D,20180523,000000,436.5,462.5,434.5,461,1399.34,0
+AGMH.US,D,20180524,000000,464,524.5,453.5,492.5,2595.08,0
+AGMH.US,D,20180525,000000,496,513.475,462.05,498.5,2159.76,0
+AGMH.US,D,20180529,000000,495,530,483,502,1634.24,0
+AGMH.US,D,20180530,000000,505.5,517.5,491,503.5,626.36,0
+AGMH.US,D,20180531,000000,494.5,508,490.75,492,658.16,0
+AGMH.US,D,20180601,000000,492,515,491,506.5,1066.84,0
+AGMH.US,D,20180604,000000,515.5,573.445,478,500,1866.38,0
+AGMH.US,D,20180605,000000,500,505.5,479.5,490.5,963.24,0
+AGMH.US,D,20180606,000000,483,547,483,503.5,761.98,0
+AGMH.US,D,20180607,000000,497.75,526.51,490.5,497.5,1180.2,0
+AGMH.US,D,20180608,000000,498.5,514,485.5,514,1584.56,0
+AGMH.US,D,20180611,000000,495.5,547,492.55,513,1702.24,0
+AGMH.US,D,20180612,000000,517,669.5,513.5,669.5,3819.4,0
+AGMH.US,D,20180613,000000,668.5,812.5,665,811,4397.28,0
+AGMH.US,D,20180614,000000,816.5,1564,816.5,1390,16167.08,0
+AGMH.US,D,20180615,000000,1380.5,1881.5,1316.5,1470.5,7384.52,0
+AGMH.US,D,20180618,000000,1463,1470,1219,1407,2112.18,0
+AGMH.US,D,20180619,000000,1394,1600,1233.05,1275,2345.7000000000003,0
+AGMH.US,D,20180620,000000,1264.5,1408.5,1194.52,1289,1065.1,0
+AGMH.US,D,20180621,000000,1304,1549.5,1229.5,1425,2873.26,0
+AGMH.US,D,20180622,000000,1403.5,1522,1336.5,1358,1809.82,0
+AGMH.US,D,20180625,000000,1353,1402.5,1285,1292.5,805.12,0
+AGMH.US,D,20180626,000000,1302,1302,1056.5,1200.5,1549.6000000000001,0
+AGMH.US,D,20180627,000000,1171,1297.49,1171,1225,418.34000000000003,0
+AGMH.US,D,20180628,000000,1216.5,1275,1175.05,1212.5,1719.28,0
+AGMH.US,D,20180629,000000,1255,1279.51,1180,1184,586.62,0
+AGMH.US,D,20180702,000000,1190.5,1190.5,956.5,970,1353.24,0
+AGMH.US,D,20180703,000000,983,1048.5,976.75,1036,1241.46,0
+AGMH.US,D,20180705,000000,1043.5,1121.98,1023.5,1092,1092.8,0
+AGMH.US,D,20180706,000000,1084.5,1160,966,1133,1847.76,0
+AGMH.US,D,20180709,000000,1131,1189.5,1038.08,1062.25,1406.88,0
+AGMH.US,D,20180710,000000,1104.5,1110,970.5,970.5,1732.82,0
+AGMH.US,D,20180711,000000,952.5,1040.5,869,884.5,2950.94,0
+AGMH.US,D,20180712,000000,877.5,982,825.5,848.5,1733.26,0
+AGMH.US,D,20180713,000000,883,900.375,852,852,1630.42,0
+AGMH.US,D,20180716,000000,885,885,831.5,831.5,618.36,0
+AGMH.US,D,20180717,000000,867.5,887.5,855.5,863,591.12,0
+AGMH.US,D,20180718,000000,864,911.95,850.5,857.5,530.16,0
+AGMH.US,D,20180719,000000,868,877.5,673.25,692,765.98,0
+AGMH.US,D,20180720,000000,690.5,690.5,617,629,535.82,0
+AGMH.US,D,20180723,000000,632.5,645.82,630,630.5,75.36,0
+AGMH.US,D,20180724,000000,635.5,748.07,635.5,675.05,318.44,0
+AGMH.US,D,20180725,000000,678.5,699.5,675.505,699.5,45.42,0
+AGMH.US,D,20180726,000000,689,702.5,660,661,309.06,0
+AGMH.US,D,20180727,000000,653.5,850,653.5,784.5,782.6800000000001,0
+AGMH.US,D,20180730,000000,815,815,735,774,253.86,0
+AGMH.US,D,20180731,000000,836.5,836.5,714,714.5,118.98,0
+AGMH.US,D,20180801,000000,711.645,774.75,711.645,764.5,158.34,0
+AGMH.US,D,20180802,000000,765,765,727.25,744,290.36,0
+AGMH.US,D,20180803,000000,738,809.5,737,790.5,315.22,0
+AGMH.US,D,20180806,000000,796.5,827.5,777.5,780,263.3,0
+AGMH.US,D,20180807,000000,790,818.39,785.135,793,103.14,0
+AGMH.US,D,20180808,000000,843.115,843.115,765,771.5,414.32,0
+AGMH.US,D,20180809,000000,795,795,716,716,991.26,0
+AGMH.US,D,20180810,000000,712.5,715,697.5,712.5,229.32,0
+AGMH.US,D,20180813,000000,725,754,669,750,602.32,0
+AGMH.US,D,20180814,000000,750,800,722.5,798.75,368.48,0
+AGMH.US,D,20180815,000000,790,790,722.615,727.5,798.98,0
+AGMH.US,D,20180816,000000,662.355,735,635.5,712,2223.7000000000003,0
+AGMH.US,D,20180817,000000,725,725,693,713,997.4200000000001,0
+AGMH.US,D,20180820,000000,762.5,850,762.5,780.5,1075,0
+AGMH.US,D,20180821,000000,806,976.5,766.5,940.5,2236.66,0
+AGMH.US,D,20180822,000000,940,1076.5,899.315,1000,787.5600000000001,0
+AGMH.US,D,20180823,000000,1008,1040,963.505,984,418.44,0
+AGMH.US,D,20180824,000000,981,1000,938.06,940.5,335.1,0
+AGMH.US,D,20180827,000000,939,1250,854,1200.5,912.74,0
+AGMH.US,D,20180828,000000,1192.5,1472,1148,1363,864.9200000000001,0
+AGMH.US,D,20180829,000000,1350,1351,1147.5,1342.5,751,0
+AGMH.US,D,20180830,000000,1281.5,1409.5,1281.5,1375,529.8,0
+AGMH.US,D,20180831,000000,1354,1354,1225,1300,634.16,0
+AGMH.US,D,20180904,000000,1228,1394.5,1188,1336,1363,0
+AGMH.US,D,20180905,000000,1313.5,1350,1290,1318,956.72,0
+AGMH.US,D,20180906,000000,1300,1300,1133.12,1185,822.4,0
+AGMH.US,D,20180907,000000,1175,1185,1099.5,1099.5,120.38,0
+AGMH.US,D,20180910,000000,1099.49,1099.49,1050,1050,32.38,0
+AGMH.US,D,20180911,000000,1040.5,1040.5,883.55,1005,541.94,0
+AGMH.US,D,20180912,000000,917.875,1075,868.5,1020,3068.14,0
+AGMH.US,D,20180913,000000,1025.15,1074.81,1020,1040,225.08,0
+AGMH.US,D,20180914,000000,1030.5,1082.57,947,991,780.52,0
+AGMH.US,D,20180917,000000,983.5,1034,958.5,958.5,838.96,0
+AGMH.US,D,20180918,000000,967.5,1048.74,879.735,1025,516.1,0
+AGMH.US,D,20180919,000000,1023,1100,1000,1095,353.1,0
+AGMH.US,D,20180920,000000,1061,1475,1021,1459,451.3,0
+AGMH.US,D,20180921,000000,1504,1559.98,1250.5,1288.5,985.16,0
+AGMH.US,D,20180924,000000,1225,1231,1092.5,1138.5,87.08,0
+AGMH.US,D,20180925,000000,1246.5,1296.49,1200,1223,166.54,0
+AGMH.US,D,20180926,000000,1272,1626.5,1260.48,1473.44,758.36,0
+AGMH.US,D,20180927,000000,1421.5,1492.28,1371.5,1453,108.72,0
+AGMH.US,D,20180928,000000,1434.5,1950,1366,1950,299.40000000000003,0
+AGMH.US,D,20181001,000000,1730,2600.05,1675,1744.5,1411.48,0
+AGMH.US,D,20181002,000000,1560.54,1890.27,1560.54,1800,286.32,0
+AGMH.US,D,20181003,000000,1800,1800,1648.5,1650,273.7,0
+AGMH.US,D,20181004,000000,1553.5,1708.5,1546.6,1708.5,131.78,0
+AGMH.US,D,20181005,000000,1541.5,1755,1541.5,1610,34.7,0
+AGMH.US,D,20181008,000000,1610,1616,1529.5,1567.23,34.74,0
+AGMH.US,D,20181009,000000,1750,1750,1747.5,1747.5,20.86,0
+AGMH.US,D,20181010,000000,1750,1794.72,1645,1733.5,291.7,0
+AGMH.US,D,20181011,000000,1855.5,1877,1641.5,1855.5,398.40000000000003,0
+AGMH.US,D,20181012,000000,1875,2500,1725,1774,485.90000000000003,0
+AGMH.US,D,20181015,000000,1737.5,1872,1602.5,1872,258.14,0
+AGMH.US,D,20181016,000000,1997.5,2000,1727.52,1943.67,242.20000000000002,0
+AGMH.US,D,20181017,000000,2040,2040,1868.5,1868.5,115.34,0
+AGMH.US,D,20181018,000000,1995,2040,1891.88,2035,426.3,0
+AGMH.US,D,20181019,000000,2100,2139.95,1840.5,1927,242.72,0
+AGMH.US,D,20181022,000000,1875.5,1907,1762.5,1800,160.16,0
+AGMH.US,D,20181023,000000,1750,1836.5,1669.5,1697.68,51.38,0
+AGMH.US,D,20181024,000000,1693,1775,1593.5,1631.5,47.14,0
+AGMH.US,D,20181025,000000,1685.62,1685.62,1685.62,1685.62,9.22,0
+AGMH.US,D,20181026,000000,1623.3,1710,1576.03,1710,19.48,0
+AGMH.US,D,20181029,000000,1692,1692,1521.67,1650,53.82,0
+AGMH.US,D,20181030,000000,1535,1646.75,1525,1646.75,9.08,0
+AGMH.US,D,20181031,000000,1600,1600,1514,1535.78,50.660000000000004,0
+AGMH.US,D,20181101,000000,1550,1597.5,1515,1553,46.86,0
+AGMH.US,D,20181102,000000,1647,1650,1533.13,1650,37.88,0
+AGMH.US,D,20181105,000000,1561.5,1561.5,1561.5,1561.5,12.44,0
+AGMH.US,D,20181106,000000,1525.5,1525.5,1275,1288.5,82.42,0
+AGMH.US,D,20181107,000000,1303,1385.5,1200,1213.58,244.28,0
+AGMH.US,D,20181109,000000,1121.5,1121.5,1000.5,1036.07,87.32000000000001,0
+AGMH.US,D,20181112,000000,900,1070.75,900,1050,114.84,0
+AGMH.US,D,20181113,000000,992.5,1140.5,992.5,1057.5,88.60000000000001,0
+AGMH.US,D,20181114,000000,1040.5,1274.5,1040.5,1231,315.76,0
+AGMH.US,D,20181115,000000,1240.5,1799.5,1240.5,1799,179.32,0
+AGMH.US,D,20181116,000000,1955.15,1999.5,1307.5,1900,275.5,0
+AGMH.US,D,20181119,000000,1879.67,2125,1726.3,2120,177.24,0
+AGMH.US,D,20181120,000000,2119,2119,1946.25,2097.5,150.94,0
+AGMH.US,D,20181121,000000,2125,2125,1702.5,2060,227.42000000000002,0
+AGMH.US,D,20181123,000000,2055.25,2135,2049.12,2091,139.82,0
+AGMH.US,D,20181126,000000,2110,2140,1928.5,2077.5,305.76,0
+AGMH.US,D,20181127,000000,2100,2125,1924.54,1975,409.86,0
+AGMH.US,D,20181128,000000,1868,2095,1868,2095,137.20000000000002,0
+AGMH.US,D,20181129,000000,2074.5,2095,1918,1918,127.22,0
+AGMH.US,D,20181130,000000,2000.5,2058.75,1934,1968,1547.9,0
+AGMH.US,D,20181203,000000,1965,1965,1800,1865,107.08,0
+AGMH.US,D,20181204,000000,1865,2149,1865,1912.5,717.1,0
+AGMH.US,D,20181206,000000,1899.5,1899.5,1812.5,1812.5,26.78,0
+AGMH.US,D,20181207,000000,1785.5,1950,1623.5,1639,66.48,0
+AGMH.US,D,20181211,000000,1625,1875,1625,1875,33.04,0
+AGMH.US,D,20181212,000000,1874.5,1874.5,1750,1750,72.10000000000001,0
+AGMH.US,D,20181213,000000,1662.5,1662.5,1659,1659,14.32,0
+AGMH.US,D,20181214,000000,1580,1613.8,1515,1613.8,43.64,0
+AGMH.US,D,20181218,000000,1401,1454,1365.5,1365.5,100.2,0
+AGMH.US,D,20181219,000000,1613,1613,1613,1613,5.4,0
+AGMH.US,D,20181220,000000,1425,1432.5,1400.5,1403,37.14,0
+AGMH.US,D,20181221,000000,1404.5,1451.5,1350.5,1418,109.96000000000001,0
+AGMH.US,D,20181224,000000,1339,1700,1339,1535,36.78,0
+AGMH.US,D,20181226,000000,1412.5,1412.5,1329.26,1329.26,7.44,0
+AGMH.US,D,20181227,000000,1439,1439,1414.5,1420,26.400000000000002,0
+AGMH.US,D,20181228,000000,1690.5,1690.5,1402.5,1402.5,19.94,0
+AGMH.US,D,20181231,000000,1432.5,1550,1337.5,1337.5,74.78,0
+AGMH.US,D,20190102,000000,1537.58,1537.58,1537.58,1537.58,7.78,0
+AGMH.US,D,20190103,000000,1365,1366,1365,1366,8.2,0
+AGMH.US,D,20190107,000000,1445,1445,1445,1445,7.22,0
+AGMH.US,D,20190110,000000,1384.5,1407.5,1384.5,1400,17.16,0
+AGMH.US,D,20190115,000000,1457.5,1550,1453,1550,44.96,0
+AGMH.US,D,20190118,000000,1417.5,1417.5,1316.1,1316.1,13,0
+AGMH.US,D,20190122,000000,1322,1400,1322,1400,45.2,0
+AGMH.US,D,20190123,000000,1389.32,1397.5,1363.5,1397.5,31.560000000000002,0
+AGMH.US,D,20190124,000000,1405,1505.1,1381.5,1407.5,58.980000000000004,0
+AGMH.US,D,20190125,000000,1437.5,1437.5,1125,1200,92.12,0
+AGMH.US,D,20190128,000000,1282.5,1391.5,1282.5,1345,59.32,0
+AGMH.US,D,20190129,000000,1300,1300,1280.5,1280.5,10.3,0
+AGMH.US,D,20190130,000000,1322.55,1385.28,1322.5,1385.28,19.400000000000002,0
+AGMH.US,D,20190201,000000,1383,1383,1300.98,1300.98,18.8,0
+AGMH.US,D,20190205,000000,1337.5,1350,1337.5,1337.5,46.64,0
+AGMH.US,D,20190206,000000,1348.5,1348.64,1348,1348.5,35.480000000000004,0
+AGMH.US,D,20190207,000000,1348.5,1348.5,1348.5,1348.5,4.44,0
+AGMH.US,D,20190211,000000,1400,1400,1400,1400,27.82,0
+AGMH.US,D,20190212,000000,1552.5,1795,1400,1552.5,55.480000000000004,0
+AGMH.US,D,20190213,000000,1618.5,1618.5,1442,1514,24.740000000000002,0
+AGMH.US,D,20190215,000000,1532,1532,1492.5,1495,34.1,0
+AGMH.US,D,20190219,000000,1550,1550,1423,1423,36.56,0
+AGMH.US,D,20190220,000000,1437.5,1437.5,1437.5,1437.5,16.740000000000002,0
+AGMH.US,D,20190221,000000,1449.5,1449.5,1449.5,1449.5,11.26,0
+AGMH.US,D,20190226,000000,1317.5,1317.5,1317.5,1317.5,8.08,0
+AGMH.US,D,20190227,000000,1350,1450,1350,1450,45.94,0
+AGMH.US,D,20190228,000000,1393.44,1410.5,1383.2,1410.5,64.9,0
+AGMH.US,D,20190301,000000,1410,1410,1368.5,1368.5,21.3,0
+AGMH.US,D,20190304,000000,1434.5,1434.5,1325,1325,21.68,0
+AGMH.US,D,20190305,000000,1303.75,1304.14,1303.75,1304.14,12.42,0
+AGMH.US,D,20190306,000000,1450,1539,1321.5,1323,67.08,0
+AGMH.US,D,20190307,000000,1349,1349,1349,1349,7.5,0
+AGMH.US,D,20190308,000000,1455,1455,1342.5,1342.5,73.68,0
+AGMH.US,D,20190311,000000,1379,1379,1128,1136.5,171.18,0
+AGMH.US,D,20190312,000000,1175,1175,1068.5,1068.5,103.2,0
+AGMH.US,D,20190313,000000,1070,1070,1015,1015,54.04,0
+AGMH.US,D,20190314,000000,1045.5,1308.5,1045.5,1138.5,82.3,0
+AGMH.US,D,20190315,000000,1177.5,1177.5,902.5,970,661,0
+AGMH.US,D,20190318,000000,975,1042.84,960,1017.5,111.12,0
+AGMH.US,D,20190319,000000,1040.5,1040.5,950.5,983.5,155.3,0
+AGMH.US,D,20190320,000000,1015,1075,1015,1017.5,76.78,0
+AGMH.US,D,20190321,000000,1095,1118.68,1088,1088,46.24,0
+AGMH.US,D,20190322,000000,1012.5,1069,1012.5,1040.5,44.62,0
+AGMH.US,D,20190325,000000,951,962.5,951,962.5,7.2,0
+AGMH.US,D,20190326,000000,982.5,982.5,965.5,982.5,11.02,0
+AGMH.US,D,20190327,000000,995.25,995.5,995.25,995.5,11.9,0
+AGMH.US,D,20190328,000000,1027.5,1027.5,965,965,11.8,0
+AGMH.US,D,20190329,000000,951.5,1032.5,951.5,1032.5,11.08,0
+AGMH.US,D,20190403,000000,1006,1047,1005.05,1047,13.280000000000001,0
+AGMH.US,D,20190404,000000,1013,1013,1013,1013,5.6000000000000005,0
+AGMH.US,D,20190408,000000,980.5,980.5,980.5,980.5,5.42,0
+AGMH.US,D,20190409,000000,1005,1035,1000,1003,16.14,0
+AGMH.US,D,20190410,000000,1014,1014.3,995.325,997.5,60.78,0
+AGMH.US,D,20190411,000000,1024,1024,1024,1024,5.84,0
+AGMH.US,D,20190415,000000,1009.95,1025.08,977.5,979,84.08,0
+AGMH.US,D,20190416,000000,985,992,961.5,961.5,21.96,0
+AGMH.US,D,20190417,000000,985,985,984.25,984.25,9.02,0
+AGMH.US,D,20190418,000000,975,975,950,951.5,19.04,0
+AGMH.US,D,20190422,000000,967.5,975,955,955,32.8,0
+AGMH.US,D,20190423,000000,942.5,972.5,942.5,943,56.300000000000004,0
+AGMH.US,D,20190425,000000,965,965,965,965,7.28,0
+AGMH.US,D,20190429,000000,977.635,977.635,901.8,901.8,89.16,0
+AGMH.US,D,20190430,000000,897,897,897,897,6.42,0
+AGMH.US,D,20190501,000000,897,897,777.5,847,100.74000000000001,0
+AGMH.US,D,20190502,000000,847,847,844.5,844.5,28.2,0
+AGMH.US,D,20190503,000000,856.2,856.2,831,852,34.36,0
+AGMH.US,D,20190506,000000,829.24,852,829.24,852,17.88,0
+AGMH.US,D,20190507,000000,840,858.5,816.5,852.5,116.84,0
+AGMH.US,D,20190508,000000,837.5,837.5,820,837.5,34.84,0
+AGMH.US,D,20190509,000000,830.05,830.05,820,822.5,105.14,0
+AGMH.US,D,20190510,000000,836.5,836.5,813,815,172.66,0
+AGMH.US,D,20190513,000000,820,820,734.5,734.5,233.66,0
+AGMH.US,D,20190514,000000,760,777,726,770,467.82,0
+AGMH.US,D,20190515,000000,778.5,784.83,725.5,763,102.02,0
+AGMH.US,D,20190516,000000,747.5,750,720.5,737.5,156.82,0
+AGMH.US,D,20190517,000000,737.5,737.5,715.5,734,271.46,0
+AGMH.US,D,20190520,000000,720.5,730,714,730,173.70000000000002,0
+AGMH.US,D,20190521,000000,720,752,719,735,45.980000000000004,0
+AGMH.US,D,20190522,000000,765,840,742,840,113.56,0
+AGMH.US,D,20190523,000000,825,939.17,825,875,111.18,0
+AGMH.US,D,20190524,000000,878,880,878,880,13.48,0
+AGMH.US,D,20190528,000000,855,865,687.75,702.5,2963.48,0
+AGMH.US,D,20190529,000000,714,782,702.5,771.5,131.4,0
+AGMH.US,D,20190530,000000,732.5,754,732.5,754,86.06,0
+AGMH.US,D,20190531,000000,729.5,729.5,711,713,66.68,0
+AGMH.US,D,20190603,000000,720,720,705.75,712.5,242.82,0
+AGMH.US,D,20190604,000000,696,710.5,644.75,710.5,279.08,0
+AGMH.US,D,20190605,000000,689,691,674,691,158.24,0
+AGMH.US,D,20190606,000000,680,681,623,657,176.66,0
+AGMH.US,D,20190607,000000,650,757.5,650,757.5,1501.06,0
+AGMH.US,D,20190611,000000,768,768,695,707.5,189,0
+AGMH.US,D,20190612,000000,704,720,682,714.5,356.88,0
+AGMH.US,D,20190613,000000,712.5,712.5,680.25,684.88,257.52,0
+AGMH.US,D,20190614,000000,680,680,650,678.5,359.84000000000003,0
+AGMH.US,D,20190617,000000,665,824,646.5,822.5,1355.74,0
+AGMH.US,D,20190618,000000,822.5,939.5,747,891,183.82,0
+AGMH.US,D,20190619,000000,899,899,790,814,77.92,0
+AGMH.US,D,20190620,000000,800,800,778,787,106.42,0
+AGMH.US,D,20190621,000000,765,874.5,742.5,874.5,362.38,0
+AGMH.US,D,20190624,000000,789,970.25,789,955,61.18,0
+AGMH.US,D,20190625,000000,965.5,965.5,802.625,815.15,68.98,0
+AGMH.US,D,20190626,000000,797.5,807.5,776.5,807.2,154.44,0
+AGMH.US,D,20190627,000000,780,895,745,895,110.66,0
+AGMH.US,D,20190628,000000,894.5,960,850.5,960,67.1,0
+AGMH.US,D,20190701,000000,960,970,852.5,852.5,110.5,0
+AGMH.US,D,20190702,000000,810,866.5,792,823.5,171.22,0
+AGMH.US,D,20190703,000000,805,859.5,800,859,930.74,0
+AGMH.US,D,20190705,000000,875.5,920,875.5,887.5,79.96000000000001,0
+AGMH.US,D,20190708,000000,850,910,850,895.5,49.6,0
+AGMH.US,D,20190709,000000,889.5,889.5,840,846.715,61.58,0
+AGMH.US,D,20190710,000000,843,880,843,880,37.92,0
+AGMH.US,D,20190711,000000,860,860,815,834,177.3,0
+AGMH.US,D,20190712,000000,825,825,795.75,808,240.54,0
+AGMH.US,D,20190715,000000,797.5,936.5,794.725,882.5,1457.04,0
+AGMH.US,D,20190716,000000,882.5,882.5,842.5,842.5,199.34,0
+AGMH.US,D,20190717,000000,840,893,827.5,875,1014.6,0
+AGMH.US,D,20190718,000000,850,850,837.5,842.5,186.42000000000002,0
+AGMH.US,D,20190719,000000,838,883,838,845,192.06,0
+AGMH.US,D,20190722,000000,849.5,886.5,849.5,886.5,27.48,0
+AGMH.US,D,20190723,000000,893.5,936.5,864.5,906.5,89.3,0
+AGMH.US,D,20190724,000000,897.75,906.5,897.5,899,33.22,0
+AGMH.US,D,20190725,000000,865.5,867.5,825,845,54.160000000000004,0
+AGMH.US,D,20190726,000000,842.5,845,839.5,845,61.92,0
+AGMH.US,D,20190729,000000,841.865,841.865,836,836,4.04,0
+AGMH.US,D,20190730,000000,841,845,841,845,59.08,0
+AGMH.US,D,20190731,000000,835,845,783.5,784,482.74,0
+AGMH.US,D,20190801,000000,780,870.5,772.5,868,228.22,0
+AGMH.US,D,20190802,000000,824.5,824.5,810.5,810.5,49.6,0
+AGMH.US,D,20190805,000000,805,805,750,751,227.36,0
+AGMH.US,D,20190806,000000,747.5,825,703.12,821.125,286.40000000000003,0
+AGMH.US,D,20190807,000000,814.5,855.5,814.5,833.5,1309.08,0
+AGMH.US,D,20190808,000000,824.25,824.25,806,806,190.5,0
+AGMH.US,D,20190809,000000,807,932,778.875,852.325,185.58,0
+AGMH.US,D,20190812,000000,890,914,882.5,914,44.68,0
+AGMH.US,D,20190813,000000,875,882.5,875,875,44.84,0
+AGMH.US,D,20190814,000000,831,841,793.75,826.5,156.94,0
+AGMH.US,D,20190815,000000,812.5,841.5,808.5,808.5,255.32,0
+AGMH.US,D,20190816,000000,812.5,835,794.5,802.5,75.78,0
+AGMH.US,D,20190819,000000,815,860,788.5,847.495,157.22,0
+AGMH.US,D,20190820,000000,832.5,920,832.5,920,65.14,0
+AGMH.US,D,20190821,000000,875,906,875,906,20.38,0
+AGMH.US,D,20190822,000000,873.5,876.5,862,876.5,129.58,0
+AGMH.US,D,20190823,000000,862.5,862.5,843,843,111.94,0
+AGMH.US,D,20190826,000000,835,844,828,836.055,198.6,0
+AGMH.US,D,20190827,000000,840,842,814.25,815,182.52,0
+AGMH.US,D,20190828,000000,823.5,865.5,823.5,838,149.64000000000001,0
+AGMH.US,D,20190829,000000,830.5,840,791.84,815.19,241.20000000000002,0
+AGMH.US,D,20190830,000000,818,874,811.5,874,187.22,0
+AGMH.US,D,20190903,000000,865.5,865.5,816,816,37.04,0
+AGMH.US,D,20190904,000000,829,840,825.5,827,1373.04,0
+AGMH.US,D,20190905,000000,839.5,852.75,816,816,88.02,0
+AGMH.US,D,20190906,000000,831.5,874,831.5,874,60.4,0
+AGMH.US,D,20190909,000000,866.5,867.5,829,829,20.84,0
+AGMH.US,D,20190910,000000,848.5,850,840,850,21.94,0
+AGMH.US,D,20190911,000000,854.32,890,853.5,887.505,52.54,0
+AGMH.US,D,20190912,000000,865,869.78,852.5,869.78,35.12,0
+AGMH.US,D,20190913,000000,865,865,845,847.5,148.14000000000001,0
+AGMH.US,D,20190916,000000,850,874.88,843.5,874.88,117.46000000000001,0
+AGMH.US,D,20190917,000000,875,925,875,917.5,68.9,0
+AGMH.US,D,20190918,000000,915.5,915.5,840.5,847.5,206.56,0
+AGMH.US,D,20190919,000000,845.725,846.5,830,832.55,255.1,0
+AGMH.US,D,20190920,000000,834,834,820,822.49,129.04,0
+AGMH.US,D,20190923,000000,819,829,805.5,805.5,48.2,0
+AGMH.US,D,20190924,000000,836.5,836.5,819,819,53.22,0
+AGMH.US,D,20190925,000000,814.5,886.5,814.5,848,240.42000000000002,0
+AGMH.US,D,20190926,000000,850,850,848,848,21.84,0
+AGMH.US,D,20190930,000000,849.5,849.5,826.5,826.5,200.42000000000002,0
+AGMH.US,D,20191001,000000,838,838,827,827,43.94,0
+AGMH.US,D,20191002,000000,823.5,823.5,799.75,799.75,17.32,0
+AGMH.US,D,20191003,000000,817.5,817.5,793.75,809.5,40.84,0
+AGMH.US,D,20191007,000000,824.5,824.5,797.5,806,20.1,0
+AGMH.US,D,20191009,000000,804.5,804.5,804.5,804.5,2.88,0
+AGMH.US,D,20191011,000000,802.5,802.5,794,794,6.62,0
+AGMH.US,D,20191014,000000,795,795,777.5,793.5,65.92,0
+AGMH.US,D,20191015,000000,795.5,925,793,898,300.08,0
+AGMH.US,D,20191016,000000,925,952.5,925,935,74.34,0
+AGMH.US,D,20191017,000000,947.5,995.06,940,976.5,82.10000000000001,0
+AGMH.US,D,20191018,000000,974,1000,919,919,110.64,0
+AGMH.US,D,20191021,000000,947.5,960,945,950,35.300000000000004,0
+AGMH.US,D,20191022,000000,950,1002.5,950,985,56.18,0
+AGMH.US,D,20191023,000000,987.5,987.5,987.5,987.5,2,0
+AGMH.US,D,20191024,000000,991.5,1035.5,989.5,1035.5,60.14,0
+AGMH.US,D,20191025,000000,1049.5,1097,1047.5,1048,123.98,0
+AGMH.US,D,20191028,000000,1095,1095,1050.5,1060,60.38,0
+AGMH.US,D,20191029,000000,1075,1075,1035,1035,72.48,0
+AGMH.US,D,20191030,000000,1045,1050,1000,1048.39,73.22,0
+AGMH.US,D,20191031,000000,1024,1024,1024,1024,5.86,0
+AGMH.US,D,20191101,000000,1050,1078.64,1033,1033,73.66,0
+AGMH.US,D,20191104,000000,1061.5,1075,1007.5,1022.5,127.26,0
+AGMH.US,D,20191105,000000,1036,1037.5,1036,1036,6.66,0
+AGMH.US,D,20191106,000000,1041,1041,1035.5,1035.5,5.84,0
+AGMH.US,D,20191107,000000,1057,1114.5,1057,1114.5,22.48,0
+AGMH.US,D,20191108,000000,1103.5,1134.5,1103.5,1134.5,24.5,0
+AGMH.US,D,20191111,000000,1143,1224.5,915,957.5,709.2,0
+AGMH.US,D,20191112,000000,1049.99,1049.99,894,912.605,130.86,0
+AGMH.US,D,20191113,000000,910,950,905,905,132.56,0
+AGMH.US,D,20191114,000000,905.5,905.5,894,896.5,81.24,0
+AGMH.US,D,20191115,000000,899,927.5,899,905,122.76,0
+AGMH.US,D,20191118,000000,895.5,955,895.5,933,347.44,0
+AGMH.US,D,20191119,000000,932.83,994.25,918.5,969.5,446.78000000000003,0
+AGMH.US,D,20191120,000000,905.005,1027.25,905.005,1008,39.800000000000004,0
+AGMH.US,D,20191121,000000,995,1045.5,994,994,122.78,0
+AGMH.US,D,20191122,000000,994.5,1022.5,991.5,995,47.62,0
+AGMH.US,D,20191125,000000,1027,1027,1008,1008,28.900000000000002,0
+AGMH.US,D,20191126,000000,1028,1045,1003,1003,32.64,0
+AGMH.US,D,20191127,000000,1028.26,1028.26,1028.26,1028.26,7.96,0
+AGMH.US,D,20191129,000000,1032,1032,1032,1032,4.22,0
+AGMH.US,D,20191202,000000,1096,1096.75,1050,1050,49.660000000000004,0
+AGMH.US,D,20191203,000000,1068,1170.05,915,936,1216.06,0
+AGMH.US,D,20191204,000000,935,1001.14,935,941,64.36,0
+AGMH.US,D,20191205,000000,935,935,935,935,4.3,0
+AGMH.US,D,20191206,000000,980,980,945,945,130.96,0
+AGMH.US,D,20191209,000000,965,965,835,900,173.02,0
+AGMH.US,D,20191210,000000,867.75,884.075,794.22,852.5,299.22,0
+AGMH.US,D,20191211,000000,862.5,863.5,841.675,863.495,72.24,0
+AGMH.US,D,20191212,000000,888,908,831,835,172.72,0
+AGMH.US,D,20191213,000000,840,845.61,775.635,777.5,89.12,0
+AGMH.US,D,20191216,000000,780.56,805,723.5,797,321.22,0
+AGMH.US,D,20191217,000000,777.5,780.5,697.5,750.505,78.02,0
+AGMH.US,D,20191218,000000,712.745,765,712.745,765,125.24000000000001,0
+AGMH.US,D,20191219,000000,783.5,783.5,731.75,765.635,96.98,0
+AGMH.US,D,20191220,000000,753.5,762.5,729.5,762.5,175.22,0
+AGMH.US,D,20191223,000000,760.5,799,757.5,757.5,137.68,0
+AGMH.US,D,20191224,000000,752,760.24,730,740.5,275.62,0
+AGMH.US,D,20191226,000000,748.5,775.5,734,742,199.44,0
+AGMH.US,D,20191227,000000,731.5,744.5,731.5,744.365,21.3,0
+AGMH.US,D,20191230,000000,758.945,847,730.35,813.92,789.62,0
+AGMH.US,D,20191231,000000,845,854,845,846.74,45.800000000000004,0
+AGMH.US,D,20200102,000000,877.5,877.5,807,807,62.52,0
+AGMH.US,D,20200103,000000,825,825,807,808,38.18,0
+AGMH.US,D,20200106,000000,812,841.5,807.75,813.295,53.38,0
+AGMH.US,D,20200107,000000,815.93,834.72,815.93,834.72,15.120000000000001,0
+AGMH.US,D,20200108,000000,821,852,821,846,136.86,0
+AGMH.US,D,20200109,000000,843,877.5,800.5,820,171,0
+AGMH.US,D,20200110,000000,822.5,825,819,819,16.02,0
+AGMH.US,D,20200113,000000,813,813.5,768.5,768.5,46.5,0
+AGMH.US,D,20200114,000000,767.5,767.5,761.52,761.52,12.700000000000001,0
+AGMH.US,D,20200115,000000,752.5,772,739,772,62.46,0
+AGMH.US,D,20200116,000000,754.375,754.65,738.795,741.895,97.60000000000001,0
+AGMH.US,D,20200117,000000,746.5,772.865,743,772.865,57.300000000000004,0
+AGMH.US,D,20200121,000000,772,774.5,750.25,767.5,84.16,0
+AGMH.US,D,20200122,000000,758,792,745,789,171.5,0
+AGMH.US,D,20200123,000000,769,769,769,769,21.84,0
+AGMH.US,D,20200124,000000,763.5,769.5,757.3,769.495,63.22,0
+AGMH.US,D,20200127,000000,759.5,771,759,771,66.3,0
+AGMH.US,D,20200128,000000,762.5,778.5,758.84,778.5,84.28,0
+AGMH.US,D,20200129,000000,763.5,782,763.5,775.495,56.1,0
+AGMH.US,D,20200130,000000,766,766,763,763,4.32,0
+AGMH.US,D,20200131,000000,766.5,767.5,733.83,767.5,15.76,0
+AGMH.US,D,20200203,000000,768,785.5,763,774.415,68.1,0
+AGMH.US,D,20200204,000000,768.5,771.5,768.5,768.5,63.9,0
+AGMH.US,D,20200205,000000,768.5,768.975,762,762,74.24,0
+AGMH.US,D,20200206,000000,760.5,772.5,758.5,771,102.06,0
+AGMH.US,D,20200207,000000,766.5,779,764.5,775.37,88.2,0
+AGMH.US,D,20200210,000000,767,784.5,764,771,82.78,0
+AGMH.US,D,20200211,000000,762.5,770.5,762.5,765.5,85.74,0
+AGMH.US,D,20200212,000000,764.5,767,747.5,755.8,61.14,0
+AGMH.US,D,20200213,000000,762,763,757.5,760,60.620000000000005,0
+AGMH.US,D,20200214,000000,760,761,758.5,758.5,68.14,0
+AGMH.US,D,20200218,000000,758.5,758.5,731.45,756,70.18,0
+AGMH.US,D,20200219,000000,755,784,755,784,56.1,0
+AGMH.US,D,20200220,000000,783,783,766.75,766.75,18.84,0
+AGMH.US,D,20200221,000000,772.5,772.5,765.5,770,30.62,0
+AGMH.US,D,20200224,000000,766.5,769,763,769,51.7,0
+AGMH.US,D,20200225,000000,765.5,766.5,763,763,76.08,0
+AGMH.US,D,20200226,000000,764.5,764.5,763,763,56.120000000000005,0
+AGMH.US,D,20200227,000000,760.5,761.5,759,759,54.18,0
+AGMH.US,D,20200228,000000,754,757.5,751,757.5,50.7,0
+AGMH.US,D,20200302,000000,764.5,766,761,761,40.22,0
+AGMH.US,D,20200303,000000,761,761.5,759,760.5,61.940000000000005,0
+AGMH.US,D,20200304,000000,762,762.5,757.815,762.5,73.28,0
+AGMH.US,D,20200305,000000,758,760,757.5,757.5,58.26,0
+AGMH.US,D,20200306,000000,760,779,724.5,762.5,397.28000000000003,0
+AGMH.US,D,20200309,000000,760,765,755.385,758.775,74.10000000000001,0
+AGMH.US,D,20200310,000000,777,787.5,777,787.5,26.32,0
+AGMH.US,D,20200311,000000,789,836,783,836,46.64,0
+AGMH.US,D,20200312,000000,777.5,782,740,740,139.14000000000001,0
+AGMH.US,D,20200313,000000,756.5,756.5,744.5,751.5,41.78,0
+AGMH.US,D,20200316,000000,755,755,748.5,748.5,36.94,0
+AGMH.US,D,20200317,000000,750.5,750.5,741,741,57.78,0
+AGMH.US,D,20200318,000000,741,746,738.5,746,53.32,0
+AGMH.US,D,20200319,000000,743.5,743.5,739,739.5,70.86,0
+AGMH.US,D,20200320,000000,740,740,716.1,735,57.04,0
+AGMH.US,D,20200323,000000,735.5,739.5,727.245,727.245,54.300000000000004,0
+AGMH.US,D,20200324,000000,746,778,742.5,778,49.76,0
+AGMH.US,D,20200325,000000,790,792,781,783.5,69.7,0
+AGMH.US,D,20200326,000000,788.5,789.5,743,743,54.42,0
+AGMH.US,D,20200327,000000,738.5,759,735,755,70.68,0
+AGMH.US,D,20200330,000000,757.5,762,751.5,762,64.48,0
+AGMH.US,D,20200331,000000,762.5,772,762.5,772,56.78,0
+AGMH.US,D,20200401,000000,760.5,770.5,760.5,764.5,53.620000000000005,0
+AGMH.US,D,20200402,000000,765.5,772.5,761.5,767.5,52.800000000000004,0
+AGMH.US,D,20200403,000000,768.5,768.5,766.5,767.5,52.480000000000004,0
+AGMH.US,D,20200406,000000,770.5,771.5,768.5,771,56.6,0
+AGMH.US,D,20200407,000000,774.5,774.5,743.5,743.5,86.4,0
+AGMH.US,D,20200408,000000,752.5,759,745,759,47.36,0
+AGMH.US,D,20200409,000000,762.5,763,751,755.5,56.120000000000005,0
+AGMH.US,D,20200413,000000,753,759,751.5,754.79,59.68,0
+AGMH.US,D,20200414,000000,757.5,763,757.5,763,62.88,0
+AGMH.US,D,20200415,000000,760,764,759,759,72.94,0
+AGMH.US,D,20200416,000000,760.5,768.5,751,767.5,100.3,0
+AGMH.US,D,20200417,000000,767,774,763.5,774,92.24,0
+AGMH.US,D,20200420,000000,775,821.5,775,821.5,57.2,0
+AGMH.US,D,20200421,000000,825.5,828,821.5,822.5,57.58,0
+AGMH.US,D,20200422,000000,824,847,824,847,52.620000000000005,0
+AGMH.US,D,20200423,000000,845.5,848,844,846,51.7,0
+AGMH.US,D,20200424,000000,842,846.5,841,841,50.4,0
+AGMH.US,D,20200427,000000,840,860,840,859.5,58.4,0
+AGMH.US,D,20200428,000000,865,884.5,865,884.5,49.06,0
+AGMH.US,D,20200429,000000,890.5,912.5,890.5,912.5,58.36,0
+AGMH.US,D,20200430,000000,909.5,922,909.5,922,55.6,0
+AGMH.US,D,20200501,000000,921.5,927.5,920,920,88.9,0
+AGMH.US,D,20200504,000000,924,934.485,922,934.485,63.800000000000004,0
+AGMH.US,D,20200505,000000,934,945,934,945,57.24,0
+AGMH.US,D,20200506,000000,950,963.39,950,961,58.32,0
+AGMH.US,D,20200507,000000,967.5,977.5,967.5,977.5,71.86,0
+AGMH.US,D,20200508,000000,974.5,987,974.5,987,53.800000000000004,0
+AGMH.US,D,20200511,000000,980,982.5,952.5,952.5,101.54,0
+AGMH.US,D,20200512,000000,969.5,974.5,964,974,78.72,0
+AGMH.US,D,20200513,000000,980,992.5,978.445,992.5,63.96,0
+AGMH.US,D,20200514,000000,989,1005.5,989,1000.78,74.98,0
+AGMH.US,D,20200515,000000,1010,1026,1008,1026,60.36,0
+AGMH.US,D,20200518,000000,1029,1031.5,1023,1027,85.12,0
+AGMH.US,D,20200519,000000,1030,1046.49,1030,1033.5,48.64,0
+AGMH.US,D,20200520,000000,1045.25,1050,1021.5,1033.5,51.54,0
+AGMH.US,D,20200521,000000,1025,1031.5,1000.5,1014.5,57.160000000000004,0
+AGMH.US,D,20200522,000000,1010,1041.25,1010,1025.7,55.300000000000004,0
+AGMH.US,D,20200526,000000,1035,1060.5,1035,1053,47.1,0
+AGMH.US,D,20200527,000000,1050.5,1050.5,1044,1044.5,64.92,0
+AGMH.US,D,20200528,000000,1046,1051.5,1046,1050,44.78,0
+AGMH.US,D,20200529,000000,1053,1064.5,1053,1064.5,49.58,0
+AGMH.US,D,20200601,000000,1068.5,1078.5,1068.5,1078.5,45.28,0
+AGMH.US,D,20200602,000000,1077,1081,1070.5,1078.5,57.160000000000004,0
+AGMH.US,D,20200603,000000,1078,1088.5,1077.5,1086.5,52.660000000000004,0
+AGMH.US,D,20200604,000000,1089,1096.1,1087.5,1095,72.10000000000001,0
+AGMH.US,D,20200605,000000,1112.5,1116,1108,1116,57.08,0
+AGMH.US,D,20200608,000000,1107,1123,1107,1120.5,52.300000000000004,0
+AGMH.US,D,20200609,000000,1120,1121.5,1113.05,1120.5,45.24,0
+AGMH.US,D,20200610,000000,1122,1143,1116.5,1143,68.24,0
+AGMH.US,D,20200611,000000,1138,1144,1136.7,1144,56.38,0
+AGMH.US,D,20200612,000000,1168.5,1199.5,1168.5,1196.8,78.54,0
+AGMH.US,D,20200615,000000,1200,1250,1200,1248.5,86.06,0
+AGMH.US,D,20200616,000000,1246,1262.06,1246,1259,58.42,0
+AGMH.US,D,20200617,000000,1263.5,1266.5,1257,1261,45.160000000000004,0
+AGMH.US,D,20200618,000000,1264,1288.5,1262.88,1288.49,53.02,0
+AGMH.US,D,20200619,000000,1293,1297.49,1287.5,1292,52.480000000000004,0
+AGMH.US,D,20200622,000000,1260.04,1285,1260.04,1282,51.120000000000005,0
+AGMH.US,D,20200623,000000,1283,1297.5,1276,1297,50.300000000000004,0
+AGMH.US,D,20200624,000000,1297.5,1306,1295,1306,49.660000000000004,0
+AGMH.US,D,20200625,000000,1309,1322,1305.94,1322,56.9,0
+AGMH.US,D,20200626,000000,1320.5,1321,1306.01,1320.5,52.06,0
+AGMH.US,D,20200629,000000,1315,1321,1299,1321,46.94,0
+AGMH.US,D,20200630,000000,1318,1318,1286.5,1301.5,86.62,0
+AGMH.US,D,20200701,000000,1292.5,1300.5,1027.5,1045,904.14,0
+AGMH.US,D,20200702,000000,1040,1040,971.505,980,129.8,0
+AGMH.US,D,20200706,000000,960.5,960.5,932.5,943,51.64,0
+AGMH.US,D,20200707,000000,920,920,876,890,101.66,0
+AGMH.US,D,20200708,000000,874.5,874.5,801.5,816,111.78,0
+AGMH.US,D,20200709,000000,822.5,862.185,814,857.5,389.64,0
+AGMH.US,D,20200710,000000,857.5,873.995,805.005,847.475,67.84,0
+AGMH.US,D,20200713,000000,840,842.5,796.5,796.5,64.84,0
+AGMH.US,D,20200714,000000,794,819.5,794,803.5,53,0
+AGMH.US,D,20200715,000000,806,855.995,777.005,798.5,220.62,0
+AGMH.US,D,20200716,000000,801.5,812.005,788.25,793,59.32,0
+AGMH.US,D,20200717,000000,787.5,789,774.5,775,65.58,0
+AGMH.US,D,20200720,000000,782,783.5,775.5,775.5,52.300000000000004,0
+AGMH.US,D,20200721,000000,775.5,855.5,773,850.5,145.20000000000002,0
+AGMH.US,D,20200722,000000,845.5,873.5,845.5,873.5,72.24,0
+AGMH.US,D,20200723,000000,859.5,919.5,859.5,911,95.8,0
+AGMH.US,D,20200724,000000,918.5,923,896.5,897.5,62.22,0
+AGMH.US,D,20200727,000000,886.5,886.5,820,820,72.3,0
+AGMH.US,D,20200728,000000,820.5,823.5,801,803.5,83.74,0
+AGMH.US,D,20200729,000000,797,814,785,814,57.980000000000004,0
+AGMH.US,D,20200730,000000,812.5,831,812.5,831,57.52,0
+AGMH.US,D,20200731,000000,823.5,823.5,804.5,804.5,66.88,0
+AGMH.US,D,20200803,000000,808.5,817.5,801.5,808.5,61.6,0
+AGMH.US,D,20200804,000000,812.5,812.5,806,806,43.480000000000004,0
+AGMH.US,D,20200805,000000,804,804,789,797,111.56,0
+AGMH.US,D,20200806,000000,783.5,783.5,770,770,41.78,0
+AGMH.US,D,20200807,000000,765.5,765.5,737.75,742.5,89.46000000000001,0
+AGMH.US,D,20200810,000000,745,745.5,733.5,733.5,109.10000000000001,0
+AGMH.US,D,20200811,000000,733.5,733.5,720,720,66.9,0
+AGMH.US,D,20200812,000000,720,720.5,706,708,60,0
+AGMH.US,D,20200813,000000,708,723.5,704,711,127.42,0
+AGMH.US,D,20200814,000000,712.5,715,709.75,711,67.02,0
+AGMH.US,D,20200817,000000,711,735.5,710,725.5,105.32000000000001,0
+AGMH.US,D,20200818,000000,735,735,720.055,731,59.9,0
+AGMH.US,D,20200819,000000,737,749.81,730,730,64.16,0
+AGMH.US,D,20200820,000000,732,740.5,728.135,740.5,83.32000000000001,0
+AGMH.US,D,20200821,000000,727,736,727,733,61.38,0
+AGMH.US,D,20200824,000000,726,732.495,702.5,732.495,117.98,0
+AGMH.US,D,20200825,000000,721.5,733.5,705.505,722,101.10000000000001,0
+AGMH.US,D,20200826,000000,725.5,742.5,725.5,732,58.4,0
+AGMH.US,D,20200827,000000,729,731,709.5,725,96.82000000000001,0
+AGMH.US,D,20200828,000000,726,726,704,715.5,119.62,0
+AGMH.US,D,20200831,000000,713,724.5,712,715,85.66,0
+AGMH.US,D,20200901,000000,719.5,723,717.5,723,86.46000000000001,0
+AGMH.US,D,20200902,000000,725,785,722.5,769.62,295.94,0
+AGMH.US,D,20200903,000000,774.5,774.5,734.42,756,112.9,0
+AGMH.US,D,20200904,000000,699.005,756.325,699.005,740.5,110.86,0
+AGMH.US,D,20200908,000000,730,740.5,720,720.5,108.74000000000001,0
+AGMH.US,D,20200909,000000,722.5,724.5,706.5,716,121.36,0
+AGMH.US,D,20200910,000000,718,741,716,741,63.74,0
+AGMH.US,D,20200911,000000,750.5,750.5,730,737,58.52,0
+AGMH.US,D,20200914,000000,733,734,720.5,720.5,81.16,0
+AGMH.US,D,20200915,000000,732,732,725,730.5,60.44,0
+AGMH.US,D,20200916,000000,730,736,728.5,735.5,70.94,0
+AGMH.US,D,20200917,000000,730,772.5,720,761.81,137.72,0
+AGMH.US,D,20200918,000000,748.045,757.75,740.53,755,102.06,0
+AGMH.US,D,20200921,000000,733.335,772,733.335,772,104.16,0
+AGMH.US,D,20200922,000000,745.615,780.5,716.19,780.5,98.96000000000001,0
+AGMH.US,D,20200923,000000,755.5,775,738.91,758,70.48,0
+AGMH.US,D,20200924,000000,746,775.5,746,770,93.02,0
+AGMH.US,D,20200925,000000,758,795,758,795,76.7,0
+AGMH.US,D,20200928,000000,795,801.5,775,801.5,73.72,0
+AGMH.US,D,20200929,000000,785,803,757.07,783,65.42,0
+AGMH.US,D,20200930,000000,777.5,782.5,757.5,782,71.38,0
+AGMH.US,D,20201001,000000,767.5,800,767.5,800,75.26,0
+AGMH.US,D,20201002,000000,772.5,790,772.5,788,40.5,0
+AGMH.US,D,20201005,000000,776,776,767,770,80.98,0
+AGMH.US,D,20201006,000000,767,767,759,762,72.42,0
+AGMH.US,D,20201007,000000,760,769,757,768,72.08,0
+AGMH.US,D,20201008,000000,765,766.5,760,760,70.42,0
+AGMH.US,D,20201009,000000,759,759,728,752,82.02,0
+AGMH.US,D,20201012,000000,749.5,749.5,739,749.5,117.10000000000001,0
+AGMH.US,D,20201013,000000,749,749.5,729,745,154.96,0
+AGMH.US,D,20201014,000000,745.5,745.5,741,741,136.56,0
+AGMH.US,D,20201015,000000,742.5,758.5,739,758.5,144.34,0
+AGMH.US,D,20201016,000000,753,770,751,770,71.8,0
+AGMH.US,D,20201019,000000,762.5,762.5,719.785,757,99.32000000000001,0
+AGMH.US,D,20201020,000000,758.5,762,751.5,759,124.22,0
+AGMH.US,D,20201021,000000,758,768,756.5,768,99.54,0
+AGMH.US,D,20201022,000000,764.5,768,761.5,763,110.86,0
+AGMH.US,D,20201023,000000,764.5,772,751.5,772,122.86,0
+AGMH.US,D,20201026,000000,754,769,716,750,120.94,0
+AGMH.US,D,20201027,000000,750,750,737.5,737.5,120.60000000000001,0
+AGMH.US,D,20201028,000000,735,739.5,711.505,730.5,127.62,0
+AGMH.US,D,20201029,000000,730,730,716.5,717.5,103.38,0
+AGMH.US,D,20201030,000000,723.5,724,714.5,719,77.86,0
+AGMH.US,D,20201102,000000,718,726,717,726,85.88,0
+AGMH.US,D,20201103,000000,724.5,725.5,715.5,722.5,114.2,0
+AGMH.US,D,20201104,000000,712.5,721,704.5,721,114.62,0
+AGMH.US,D,20201105,000000,714.5,714.5,708,708,75.16,0
+AGMH.US,D,20201106,000000,710.5,712.5,706,710,81.98,0
+AGMH.US,D,20201109,000000,710,719.5,708.5,715.5,89.26,0
+AGMH.US,D,20201110,000000,714,725.5,712,725.5,110.10000000000001,0
+AGMH.US,D,20201111,000000,718,768.5,713,768.5,207.62,0
+AGMH.US,D,20201112,000000,761.5,764,749.5,749.5,125.04,0
+AGMH.US,D,20201113,000000,746.5,751,740,751,123.36,0
+AGMH.US,D,20201116,000000,749,755,742.5,742.5,110.94,0
+AGMH.US,D,20201117,000000,748,748,737,740.5,149.16,0
+AGMH.US,D,20201118,000000,742.5,742.5,727.25,736,94.32000000000001,0
+AGMH.US,D,20201119,000000,738.5,748,736,742.5,102.8,0
+AGMH.US,D,20201120,000000,742.5,759.5,742,759.5,150.20000000000002,0
+AGMH.US,D,20201123,000000,754,755,716.245,755,150.28,0
+AGMH.US,D,20201124,000000,757,757,743,746.5,135.5,0
+AGMH.US,D,20201125,000000,745,751,737,751,135.86,0
+AGMH.US,D,20201127,000000,745,745,740.5,741,88.7,0
+AGMH.US,D,20201130,000000,744.5,752,740,752,145.8,0
+AGMH.US,D,20201201,000000,748.5,749,737,738,130.42000000000002,0
+AGMH.US,D,20201202,000000,738.5,746.5,729.5,746.5,141.92000000000002,0
+AGMH.US,D,20201203,000000,739,744.5,738,744.5,134.32,0
+AGMH.US,D,20201204,000000,741,756,719.025,756,155.4,0
+AGMH.US,D,20201207,000000,749.29,753.995,719.5,743.5,109.96000000000001,0
+AGMH.US,D,20201208,000000,742.5,765.5,739,765.5,136.16,0
+AGMH.US,D,20201209,000000,750.5,760.5,747,759.5,130.42000000000002,0
+AGMH.US,D,20201210,000000,752,777.5,745,763.5,140.22,0
+AGMH.US,D,20201211,000000,754,756,751,756,125.10000000000001,0
+AGMH.US,D,20201214,000000,756,756,734.96,749.5,144.66,0
+AGMH.US,D,20201215,000000,749.5,753.5,743.5,753,143.06,0
+AGMH.US,D,20201216,000000,748.5,759.5,741.5,750,161.36,0
+AGMH.US,D,20201217,000000,747.5,761.5,747.5,761.5,64.56,0
+AGMH.US,D,20201218,000000,756,767,746,767,112.28,0
+AGMH.US,D,20201221,000000,763,763,746.5,754,136.06,0
+AGMH.US,D,20201222,000000,747.5,753.5,747.5,753.5,73.58,0
+AGMH.US,D,20201223,000000,754,759.5,743,743,97.14,0
+AGMH.US,D,20201224,000000,754,808,754,808,116.68,0
+AGMH.US,D,20201228,000000,808,808,785,785,82.68,0
+AGMH.US,D,20201229,000000,786.5,786.5,761.5,761.5,140.78,0
+AGMH.US,D,20201230,000000,763,763.5,754.5,763.5,135.98,0
+AGMH.US,D,20201231,000000,760,764,754,764,127.56,0
+AGMH.US,D,20210104,000000,757.5,788.5,754.5,788.5,88.72,0
+AGMH.US,D,20210105,000000,817,817,739.5,765.5,94.58,0
+AGMH.US,D,20210106,000000,766.5,769,763.5,764,121.92,0
+AGMH.US,D,20210107,000000,759,772,756.5,772,70.86,0
+AGMH.US,D,20210108,000000,764,772.75,720.52,772.75,94.76,0
+AGMH.US,D,20210111,000000,769.5,774,744.52,774,137.52,0
+AGMH.US,D,20210112,000000,775.5,802.5,774.5,774.5,88.18,0
+AGMH.US,D,20210113,000000,778,778,760,760,174.16,0
+AGMH.US,D,20210114,000000,761.5,761.5,737,757.5,153.66,0
+AGMH.US,D,20210115,000000,754.5,755,735,751,142.48,0
+AGMH.US,D,20210119,000000,751,764,744,764,123.92,0
+AGMH.US,D,20210120,000000,762.5,769,729.5,750,123.94,0
+AGMH.US,D,20210121,000000,757,762.5,743.5,756.5,90.72,0
+AGMH.US,D,20210122,000000,756,793,756,793,118.88,0
+AGMH.US,D,20210125,000000,797.5,803,718.4,803,120.4,0
+AGMH.US,D,20210126,000000,782,787.5,778,778,89.02,0
+AGMH.US,D,20210127,000000,780.5,780.5,770.5,770.5,102.8,0
+AGMH.US,D,20210128,000000,771.5,771.5,764.5,764.5,101.68,0
+AGMH.US,D,20210129,000000,767.5,772.5,759.5,760.5,103.96000000000001,0
+AGMH.US,D,20210201,000000,767.5,777.5,725.5,762.5,83.84,0
+AGMH.US,D,20210202,000000,755,775,755,766,112.94,0
+AGMH.US,D,20210203,000000,765,777.5,746.75,777,127.92,0
+AGMH.US,D,20210204,000000,771,778,766.5,778,116.60000000000001,0
+AGMH.US,D,20210205,000000,769,769,755.5,755.5,123.4,0
+AGMH.US,D,20210208,000000,756.5,765,754.5,754.5,135.42000000000002,0
+AGMH.US,D,20210209,000000,760,760,734.25,755,88.36,0
+AGMH.US,D,20210210,000000,751,761,751,752.75,107.26,0
+AGMH.US,D,20210211,000000,755.5,756.5,741.5,750,81.3,0
+AGMH.US,D,20210212,000000,755,755,747.125,750,82.02,0
+AGMH.US,D,20210216,000000,752.3,811.785,750.7,797.5,284.76,0
+AGMH.US,D,20210217,000000,772.5,785,770,779.5,116.06,0
+AGMH.US,D,20210218,000000,768,777,761,777,86.82000000000001,0
+AGMH.US,D,20210219,000000,767,828.5,767,822.5,259.7,0
+AGMH.US,D,20210222,000000,795,806.74,785,788.34,97.84,0
+AGMH.US,D,20210223,000000,787.795,789.5,753.5,764,154.56,0
+AGMH.US,D,20210224,000000,757.5,799,750.765,796.5,275.2,0
+AGMH.US,D,20210225,000000,800,800,741.5,741.5,59.620000000000005,0
+AGMH.US,D,20210226,000000,771,771.5,740.5,740.5,158.62,0
+AGMH.US,D,20210301,000000,756.5,810,753,795.25,148.02,0
+AGMH.US,D,20210302,000000,780,810,780,800.5,172.62,0
+AGMH.US,D,20210303,000000,778,800.5,778,795,105.96000000000001,0
+AGMH.US,D,20210304,000000,804,804,777.5,777.5,50.5,0
+AGMH.US,D,20210305,000000,781,781,781,781,20.66,0
+AGMH.US,D,20210308,000000,776,793,771,787,196.26,0
+AGMH.US,D,20210309,000000,785,785,779.25,783,62.04,0
+AGMH.US,D,20210310,000000,775,776.5,765.5,765.5,24.84,0
+AGMH.US,D,20210311,000000,766.135,866,766.005,830.5,1044.84,0
+AGMH.US,D,20210312,000000,849.5,849.5,810.25,823,78.84,0
+AGMH.US,D,20210315,000000,815,822.5,770.22,770.22,74.4,0
+AGMH.US,D,20210316,000000,790,790,726,761,228.72,0
+AGMH.US,D,20210317,000000,745.5,761,721.5,752.5,106.74000000000001,0
+AGMH.US,D,20210318,000000,743.5,744,715,734.305,34.52,0
+AGMH.US,D,20210319,000000,734.5,734.5,715,730,20.34,0
+AGMH.US,D,20210322,000000,710.79,724,710,710,71.78,0
+AGMH.US,D,20210323,000000,709.5,710.825,709,709,28.78,0
+AGMH.US,D,20210324,000000,719,719,681,681,40.46,0
+AGMH.US,D,20210325,000000,692.5,692.5,686.5,686.5,10.3,0
+AGMH.US,D,20210326,000000,697.5,697.5,586,608,223.44,0
+AGMH.US,D,20210329,000000,601.725,621,585,585,69.18,0
+AGMH.US,D,20210330,000000,599.5,599.5,591,591,12.98,0
+AGMH.US,D,20210331,000000,596.5,596.5,590,590,36.24,0
+AGMH.US,D,20210401,000000,594.5,594.5,594,594,6.94,0
+AGMH.US,D,20210405,000000,597.25,602.5,590,595,40.04,0
+AGMH.US,D,20210406,000000,604.5,604.5,600,600,20.7,0
+AGMH.US,D,20210407,000000,604,623.865,604,623.865,24.7,0
+AGMH.US,D,20210408,000000,610,610,600,607.93,28.54,0
+AGMH.US,D,20210409,000000,616,634.5,616,634.5,16.240000000000002,0
+AGMH.US,D,20210412,000000,635,635,600.5,600.5,35.6,0
+AGMH.US,D,20210413,000000,595,600.635,595,600.635,14.96,0
+AGMH.US,D,20210414,000000,600,606.335,600,604.635,41.6,0
+AGMH.US,D,20210415,000000,600,601.5,595.285,601.5,14.72,0
+AGMH.US,D,20210416,000000,600,608.5,600,608.5,17.94,0
+AGMH.US,D,20210419,000000,606,610,600,600,40.08,0
+AGMH.US,D,20210420,000000,604.5,604.5,550,550,108.94,0
+AGMH.US,D,20210421,000000,577.5,602.41,577.5,602.41,19.04,0
+AGMH.US,D,20210422,000000,598.5,641,598.5,620.525,27.02,0
+AGMH.US,D,20210423,000000,629.44,629.44,612.5,616,16.1,0
+AGMH.US,D,20210426,000000,648,649.5,630,630,44.96,0
+AGMH.US,D,20210427,000000,635,642,627,636,27.38,0
+AGMH.US,D,20210428,000000,650,661,622.005,622.005,17.98,0
+AGMH.US,D,20210429,000000,630.5,633,629,633,12.18,0
+AGMH.US,D,20210430,000000,614.995,615,609,611.295,24.82,0
+AGMH.US,D,20210503,000000,615,615,612.5,615,30.740000000000002,0
+AGMH.US,D,20210504,000000,610.5,617,607.5,615,20.88,0
+AGMH.US,D,20210505,000000,612.5,612.5,607.5,608.5,12.38,0
+AGMH.US,D,20210506,000000,601,601,592,592,9.98,0
+AGMH.US,D,20210507,000000,591.995,591.995,589,591.995,9.14,0
+AGMH.US,D,20210510,000000,590,590,587,587.04,10.64,0
+AGMH.US,D,20210511,000000,577.5,588,577.5,588,19.04,0
+AGMH.US,D,20210512,000000,553.095,592.5,552.5,588,160.1,0
+AGMH.US,D,20210513,000000,569.995,625,562.5,602.5,312.96,0
+AGMH.US,D,20210514,000000,601,601,600,600,16.22,0
+AGMH.US,D,20210517,000000,621,633,612.5,631,180.02,0
+AGMH.US,D,20210518,000000,622.5,629.75,613,613,24.5,0
+AGMH.US,D,20210519,000000,605,617,605,617,12.38,0
+AGMH.US,D,20210520,000000,607.5,615.995,607.5,614.085,12.52,0
+AGMH.US,D,20210521,000000,592,592,591.5,591.5,21.78,0
+AGMH.US,D,20210524,000000,596,596,594.005,594.005,31.5,0
+AGMH.US,D,20210525,000000,598,613.5,575.5,590,367.90000000000003,0
+AGMH.US,D,20210526,000000,605.5,631,567,597,686.02,0
+AGMH.US,D,20210527,000000,630.5,646,581,597.5,416.64,0
+AGMH.US,D,20210528,000000,583,605.5,559,578.5,348.66,0
+AGMH.US,D,20210601,000000,580,580,571.5,577.365,39.04,0
+AGMH.US,D,20210602,000000,583,594,582.5,593.5,50.92,0
+AGMH.US,D,20210603,000000,568.5,571.315,568.5,571.315,6.8,0
+AGMH.US,D,20210604,000000,599.995,599.995,590.5,597.5,10.84,0
+AGMH.US,D,20210607,000000,597.5,600,585,600,44.7,0
+AGMH.US,D,20210608,000000,600.55,600.55,597.5,599.865,32.78,0
+AGMH.US,D,20210609,000000,604.5,615,604.5,612,14.84,0
+AGMH.US,D,20210610,000000,620,620,615,615,10.42,0
+AGMH.US,D,20210611,000000,625.135,625.135,625,625,26.42,0
+AGMH.US,D,20210614,000000,673.5,673.5,673.5,673.5,9,0
+AGMH.US,D,20210615,000000,608,715,559.5,673,234.92000000000002,0
+AGMH.US,D,20210616,000000,673.55,857.2,673.5,730,148.1,0
+AGMH.US,D,20210617,000000,750,1325,588.5,645,47650.62,0
+AGMH.US,D,20210618,000000,670,670.5,515.5,520,3888.52,0
+AGMH.US,D,20210621,000000,529,545.125,445,519.5,2066.2,0
+AGMH.US,D,20210622,000000,513,574.5,465.5,554,2572.76,0
+AGMH.US,D,20210623,000000,563.5,609.62,525,581.5,1096,0
+AGMH.US,D,20210624,000000,577.5,577.5,502.98,529,754.5,0
+AGMH.US,D,20210625,000000,529.5,556.5,505,532.5,1130.32,0
+AGMH.US,D,20210628,000000,526.5,546.745,508.5,522,865.46,0
+AGMH.US,D,20210629,000000,521.5,584,511,584,4805.36,0
+AGMH.US,D,20210630,000000,568.5,583.5,515.5,522,1459.38,0
+AGMH.US,D,20210701,000000,527,540.5,500,530.5,608.84,0
+AGMH.US,D,20210702,000000,508.5,518.5,500.5,500.5,596.62,0
+AGMH.US,D,20210706,000000,505,557,505,520.5,1052.78,0
+AGMH.US,D,20210707,000000,514.5,572.5,504,510,1133.98,0
+AGMH.US,D,20210708,000000,501.5,547,467.505,521,1303.54,0
+AGMH.US,D,20210709,000000,520.5,520.5,478.2,501.5,1135.78,0
+AGMH.US,D,20210712,000000,510,525,485,499.49,1101.5,0
+AGMH.US,D,20210713,000000,490,491.48,475,483.5,1292.74,0
+AGMH.US,D,20210714,000000,483.5,499,460.5,481.5,905.98,0
+AGMH.US,D,20210715,000000,478.27,559,460.5,524,4435.36,0
+AGMH.US,D,20210716,000000,520,520,453.5,454,1680.92,0
+AGMH.US,D,20210719,000000,454,475.5,446.5,455.5,663.9,0
+AGMH.US,D,20210720,000000,447,468.5,426.5,458.5,1072.04,0
+AGMH.US,D,20210721,000000,461.25,477,440,470.5,940.2,0
+AGMH.US,D,20210722,000000,460.5,475.495,456.5,464.25,1032.1200000000001,0
+AGMH.US,D,20210723,000000,458,472,434.5,463.18,1381.9,0
+AGMH.US,D,20210726,000000,462.5,469.5,444.5,459.5,1661.7,0
+AGMH.US,D,20210727,000000,450,458,425.635,454.5,944.12,0
+AGMH.US,D,20210728,000000,447.5,467.5,440,445.5,1430.52,0
+AGMH.US,D,20210729,000000,455,488.75,445.5,470.5,3822.7000000000003,0
+AGMH.US,D,20210730,000000,472.5,494.495,450.25,470,1637.8,0
+AGMH.US,D,20210802,000000,470,485,455,480,2633.54,0
+AGMH.US,D,20210803,000000,472.5,477.25,445.75,460,2261.08,0
+AGMH.US,D,20210804,000000,460,480,448.5,463,2110.96,0
+AGMH.US,D,20210805,000000,471.5,475.5,447.5,462,1661.14,0
+AGMH.US,D,20210806,000000,452.47,467.5,451,455,673.76,0
+AGMH.US,D,20210809,000000,460,496.5,456,477.51,3198.8,0
+AGMH.US,D,20210810,000000,476,490.5,465.5,472.5,2327.66,0
+AGMH.US,D,20210811,000000,475,486.25,465,475,1523.28,0
+AGMH.US,D,20210812,000000,483.5,487.5,353.5,402.5,8646.06,0
+AGMH.US,D,20210813,000000,396.5,400.5,367.5,370.5,2970.76,0
+AGMH.US,D,20210816,000000,371,379.5,357.7,369,1839.48,0
+AGMH.US,D,20210817,000000,369,398.5,363.1,394,1552.1200000000001,0
+AGMH.US,D,20210818,000000,388,424.75,383.25,418,2525.64,0
+AGMH.US,D,20210819,000000,398.5,436,395,410,2948,0
+AGMH.US,D,20210820,000000,415,455,393.75,436.5,5775.42,0
+AGMH.US,D,20210823,000000,441,485,412,465.5,4568.02,0
+AGMH.US,D,20210824,000000,476,501.5,450,462.5,5850.96,0
+AGMH.US,D,20210825,000000,454.5,487.5,453,461,3080.7200000000003,0
+AGMH.US,D,20210826,000000,461,500,460.5,476.5,2113.54,0
+AGMH.US,D,20210827,000000,469.5,487.5,459,459,685,0
+AGMH.US,D,20210830,000000,475,494,461.945,494,3742.6,0
+AGMH.US,D,20210831,000000,492,492,466.5,478,861.82,0
+AGMH.US,D,20210901,000000,473.5,495.5,467,485,1741.68,0
+AGMH.US,D,20210902,000000,481.5,481.5,444.5,454,1753.48,0
+AGMH.US,D,20210903,000000,462.5,475.5,455,469,1521.4,0
+AGMH.US,D,20210907,000000,464,473.505,457,457,1627.4,0
+AGMH.US,D,20210908,000000,455,468.5,443,464,1693.46,0
+AGMH.US,D,20210909,000000,467,467,429.5,456,939.6,0
+AGMH.US,D,20210910,000000,460,475.03,425.5,425.5,3356.2000000000003,0
+AGMH.US,D,20210913,000000,433.5,470.5,433.5,448,1142.34,0
+AGMH.US,D,20210914,000000,465.5,474.5,431.75,433,820.04,0
+AGMH.US,D,20210915,000000,437,465.605,432,455,3277.48,0
+AGMH.US,D,20210916,000000,450,468,438.5,465,3225.88,0
+AGMH.US,D,20210917,000000,458.5,465.5,448.5,464.5,2448.9,0
+AGMH.US,D,20210920,000000,426.5,466,426.5,449,1228.34,0
+AGMH.US,D,20210921,000000,454,455.25,436.275,449.5,794.84,0
+AGMH.US,D,20210922,000000,442.5,450,439.5,440.5,725,0
+AGMH.US,D,20210923,000000,435,455,435,436.5,2814.64,0
+AGMH.US,D,20210924,000000,435.5,466.5,435.5,461,2809.06,0
+AGMH.US,D,20210927,000000,485.5,540.5,485,530.5,5908.14,0
+AGMH.US,D,20210928,000000,542.5,555,430,447.5,6907.2,0
+AGMH.US,D,20210929,000000,442,453.5,427,438,4482.38,0
+AGMH.US,D,20210930,000000,432,454.5,420.5,444,4023.64,0
+AGMH.US,D,20211001,000000,447,510,437.5,463,9507.64,0
+AGMH.US,D,20211004,000000,460.5,469,436.5,439.5,1354.2,0
+AGMH.US,D,20211005,000000,441,482.5,441,452.5,5434.52,0
+AGMH.US,D,20211006,000000,450,470,447.5,462,2139.3,0
+AGMH.US,D,20211007,000000,462.5,479.5,457.28,463.5,5443.32,0
+AGMH.US,D,20211008,000000,458,470.5,450.5,457,3213.46,0
+AGMH.US,D,20211011,000000,449.5,469.5,449.5,450.5,2100.4,0
+AGMH.US,D,20211012,000000,457,485,453,482.5,4460.84,0
+AGMH.US,D,20211013,000000,487,518.5,484.5,511,7910.52,0
+AGMH.US,D,20211014,000000,503.5,515.75,495,508,3079.82,0
+AGMH.US,D,20211015,000000,508,560.5,505,551.5,6143.18,0
+AGMH.US,D,20211018,000000,536,588.825,534.75,567,3897.52,0
+AGMH.US,D,20211019,000000,567.5,605,559.175,585,6568.06,0
+AGMH.US,D,20211020,000000,581.5,627,581.5,622.5,4775.54,0
+AGMH.US,D,20211021,000000,668.5,681.995,510,555.5,17743.62,0
+AGMH.US,D,20211022,000000,546.5,553.5,518,540.5,2424.84,0
+AGMH.US,D,20211025,000000,535,570,527.5,549,2633.62,0
+AGMH.US,D,20211026,000000,573,577,531.5,550,2981.84,0
+AGMH.US,D,20211027,000000,549.5,556,526,530,2504.66,0
+AGMH.US,D,20211028,000000,528,553,516.5,542.5,1894.46,0
+AGMH.US,D,20211029,000000,544.5,569.5,534.75,555,2745.36,0
+AGMH.US,D,20211101,000000,566,592,560,570,1879.38,0
+AGMH.US,D,20211102,000000,570,599,566,594.5,1633.26,0
+AGMH.US,D,20211103,000000,599.5,623.5,580.085,603.5,2761.7000000000003,0
+AGMH.US,D,20211104,000000,617.5,640,563.5,579,4381.16,0
+AGMH.US,D,20211105,000000,577.5,598.5,565.5,591.5,5096.24,0
+AGMH.US,D,20211108,000000,590,592,575,584,2235.96,0
+AGMH.US,D,20211109,000000,587,587,565.5,571.5,2956.76,0
+AGMH.US,D,20211110,000000,574.5,585,566.5,568.5,2137.16,0
+AGMH.US,D,20211111,000000,583,604,569,574.5,4183.02,0
+AGMH.US,D,20211112,000000,572.5,585,532.5,536.5,3789.8,0
+AGMH.US,D,20211115,000000,545.5,550,536.5,545,1923.8,0
+AGMH.US,D,20211116,000000,542,557.5,537.5,553,1341.4,0
+AGMH.US,D,20211117,000000,564,564,538.5,541,1466.4,0
+AGMH.US,D,20211118,000000,542,555,514.5,519,2197.84,0
+AGMH.US,D,20211119,000000,519,529.75,508.25,516.5,1025.68,0
+AGMH.US,D,20211122,000000,527,527,497,513.5,2797.9,0
+AGMH.US,D,20211123,000000,511.5,520.57,497.25,503,1089.06,0
+AGMH.US,D,20211124,000000,495.5,507.5,487.5,498.5,1037.42,0
+AGMH.US,D,20211126,000000,484,495,453.5,471.5,814.32,0
+AGMH.US,D,20211129,000000,477,488.995,460,477.5,3370.48,0
+AGMH.US,D,20211130,000000,477.5,490.5,466,474,3993.26,0
+AGMH.US,D,20211201,000000,490,490,454.75,463.5,2005.26,0
+AGMH.US,D,20211202,000000,460.5,469,458.865,459,1054.18,0
+AGMH.US,D,20211203,000000,465,467.25,421.5,435,2119.06,0
+AGMH.US,D,20211206,000000,430.5,452.5,412.5,420.5,4122.24,0
+AGMH.US,D,20211207,000000,425,461.5,410,458.5,13308.9,0
+AGMH.US,D,20211208,000000,454,478,432,477.5,14100.92,0
+AGMH.US,D,20211209,000000,421.5,440,405.5,433.5,6875.360000000001,0
+AGMH.US,D,20211210,000000,348,349.5,265.5,268,8417.16,0
+AGMH.US,D,20211213,000000,274,275,241,266.5,3879.36,0
+AGMH.US,D,20211214,000000,268.5,280,245,250,4605.32,0
+AGMH.US,D,20211215,000000,247,250,220,239,3068.78,0
+AGMH.US,D,20211216,000000,240,250,220,221.5,3263.26,0
+AGMH.US,D,20211217,000000,216.5,222.735,212.5,220,715.2,0
+AGMH.US,D,20211220,000000,212.5,216.5,197,205,2879.56,0
+AGMH.US,D,20211221,000000,207,207.5,198.5,202,1506.38,0
+AGMH.US,D,20211222,000000,200.5,203.5,190.48,194,2258.3,0
+AGMH.US,D,20211223,000000,192.5,206.5,184.575,188.5,6218.7,0
+AGMH.US,D,20211227,000000,188.5,191.5,177.375,182,645.34,0
+AGMH.US,D,20211228,000000,182,182,147,148.5,14036.12,0
+AGMH.US,D,20211229,000000,149.63,152.33,131.5,138,6090.02,0
+AGMH.US,D,20211230,000000,138,138,122.5,125,9389.72,0
+AGMH.US,D,20211231,000000,124.5,131,117.005,120,17273.22,0
+AGMH.US,D,20220103,000000,120.5,128,115,127,4290.5,0
+AGMH.US,D,20220104,000000,128.5,128.75,115.5,122,6390.66,0
+AGMH.US,D,20220105,000000,122,129.5,120,127.5,7495.18,0
+AGMH.US,D,20220106,000000,126,131.5,120.085,124.5,8254.9,0
+AGMH.US,D,20220107,000000,122.5,131,119,120.5,7902.34,0
+AGMH.US,D,20220110,000000,118,128,108.5,115.5,10281.32,0
+AGMH.US,D,20220111,000000,116,129.5,114,115,8694.48,0
+AGMH.US,D,20220112,000000,116,126.5,116,122.5,12581.64,0
+AGMH.US,D,20220113,000000,121,126.925,117.1,118.5,2726.2000000000003,0
+AGMH.US,D,20220114,000000,116.5,124.5,111.5,114.5,15801.380000000001,0
+AGMH.US,D,20220118,000000,116.5,117,107.5,108.5,1656.54,0
+AGMH.US,D,20220119,000000,108.5,111,94.5,96,4804.32,0
+AGMH.US,D,20220120,000000,94.5,101.5,94.5,99,571.42,0
+AGMH.US,D,20220121,000000,97,97.5,90.5,94,1292.88,0
+AGMH.US,D,20220124,000000,90,91,81,87.5,1866.68,0
+AGMH.US,D,20220125,000000,88,96,85.625,87.5,3168.1,0
+AGMH.US,D,20220126,000000,89,95.5,82.5,83.5,3137.9,0
+AGMH.US,D,20220127,000000,83,85,81.25,82.5,2259.34,0
+AGMH.US,D,20220128,000000,82.5,84.5,80,82.5,751.12,0
+AGMH.US,D,20220131,000000,80.5,95,80.5,91,2085.52,0
+AGMH.US,D,20220201,000000,93.5,98,92.5,97.5,856.5600000000001,0
+AGMH.US,D,20220202,000000,97.5,99.5,87.5,89,2069.6,0
+AGMH.US,D,20220203,000000,89.045,90,85.5,85.5,590.66,0
+AGMH.US,D,20220204,000000,84,89.495,82.5,87,2485.96,0
+AGMH.US,D,20220207,000000,88,93.5,83,86,6196.74,0
+AGMH.US,D,20220208,000000,85,90.5,78.5,79,7510.360000000001,0
+AGMH.US,D,20220209,000000,78.5,81,74.8,79,3626.56,0
+AGMH.US,D,20220210,000000,77.005,90,76,83.5,7069.92,0
+AGMH.US,D,20220211,000000,86.5,88.95,77,79,2418.36,0
+AGMH.US,D,20220214,000000,78.5,80.995,76,76.5,2066.2,0
+AGMH.US,D,20220215,000000,79.83,84.46,76.5,83.5,930.04,0
+AGMH.US,D,20220216,000000,85,94.745,79,92,6286.68,0
+AGMH.US,D,20220217,000000,90,90,78,81.5,1957.3,0
+AGMH.US,D,20220218,000000,81,81,78.5,80.5,318.3,0
+AGMH.US,D,20220222,000000,81.5,89.5,81.5,83,6415.34,0
+AGMH.US,D,20220223,000000,85,89,81,84.5,2310.86,0
+AGMH.US,D,20220224,000000,76,90,76,82,2449.92,0
+AGMH.US,D,20220225,000000,82.5,85.04,81,81.5,221.46,0
+AGMH.US,D,20220228,000000,85,93,80.75,82,13064.800000000001,0
+AGMH.US,D,20220301,000000,84,88.5,81.5,83,2635.76,0
+AGMH.US,D,20220302,000000,84.5,85.5,83,85.41,1350.26,0
+AGMH.US,D,20220303,000000,85,85,77.5,79,920.5600000000001,0
+AGMH.US,D,20220304,000000,76,78.5,76,76,869.3000000000001,0
+AGMH.US,D,20220307,000000,75,79.025,75,77,540.58,0
+AGMH.US,D,20220308,000000,78.95,78.95,69,69.5,982.26,0
+AGMH.US,D,20220309,000000,76,80.81,75.5,80,1461.06,0
+AGMH.US,D,20220310,000000,82.5,95,80.04,87.5,14579.12,0
+AGMH.US,D,20220311,000000,88.5,92,77.5,81.5,3221.98,0
+AGMH.US,D,20220314,000000,82.5,84.75,74.5,77.5,2473.98,0
+AGMH.US,D,20220315,000000,75.5,85.5,72.5,78,282.86,0
+AGMH.US,D,20220316,000000,83,89.5,81.5,87.5,4522.08,0
+AGMH.US,D,20220317,000000,85,87.5,83.5,83.5,383.84000000000003,0
+AGMH.US,D,20220318,000000,81.5,87,78.5,80,1694.7,0
+AGMH.US,D,20220321,000000,84.5,89,80.505,82.5,1381.04,0
+AGMH.US,D,20220322,000000,86.5,87.995,81.5,85.25,2919.7400000000002,0
+AGMH.US,D,20220323,000000,83,86,80.5,80.5,540.64,0
+AGMH.US,D,20220324,000000,81.5,113.995,80.5,104,73866.28,0
+AGMH.US,D,20220325,000000,103.5,106,92.455,104.5,13094.1,0
+AGMH.US,D,20220328,000000,105,125,97.5,109,38185.88,0
+AGMH.US,D,20220329,000000,107,109.5,96.5,97.5,15756.1,0
+AGMH.US,D,20220330,000000,96,103,96,97.5,1778.6200000000001,0
+AGMH.US,D,20220331,000000,95.5,110.5,94,104,15587.48,0
+AGMH.US,D,20220401,000000,100.5,108,100.5,103.5,1059.06,0
+AGMH.US,D,20220404,000000,105,107,102,105.5,1891.18,0
+AGMH.US,D,20220405,000000,104.5,109,101,102.5,2203.94,0
+AGMH.US,D,20220406,000000,104,104,96.62,97.5,2369.58,0
+AGMH.US,D,20220407,000000,98,107,98,100.5,9399.78,0
+AGMH.US,D,20220408,000000,101.5,113.995,100.05,104.5,29627.9,0
+AGMH.US,D,20220411,000000,104.5,112.5,98.91,107,17035.52,0
+AGMH.US,D,20220412,000000,107.5,121.995,107.5,117.5,12898.52,0
+AGMH.US,D,20220413,000000,117.5,129.52,113.5,122.5,17296.18,0
+AGMH.US,D,20220414,000000,120.5,128.42,116,118,15568.34,0
+AGMH.US,D,20220418,000000,113,117.5,101,104,7150.72,0
+AGMH.US,D,20220419,000000,104,109.1,104,105,2320.6,0
+AGMH.US,D,20220420,000000,103.5,104.75,100.5,102,639.42,0
+AGMH.US,D,20220421,000000,100,115.5,100,111,12353.36,0
+AGMH.US,D,20220422,000000,109,114.75,108,110,7456.82,0
+AGMH.US,D,20220425,000000,106.5,113.215,103.515,110,615.24,0
+AGMH.US,D,20220426,000000,111.5,113.25,103.25,109.5,1361.34,0
+AGMH.US,D,20220427,000000,107.5,117.5,107.5,115.5,1912.78,0
+AGMH.US,D,20220428,000000,114,115.035,107,108.5,858.4200000000001,0
+AGMH.US,D,20220429,000000,107,115.5,104,104,1332.06,0
+AGMH.US,D,20220502,000000,104,110,98.5,101.25,8207.72,0
+AGMH.US,D,20220503,000000,102.5,106,101.005,103,398.58,0
+AGMH.US,D,20220504,000000,103,105,97.5,104.5,1020.5400000000001,0
+AGMH.US,D,20220505,000000,104.5,104.5,97.5,99,717.86,0
+AGMH.US,D,20220506,000000,97.5,100.565,87,93,1049.14,0
+AGMH.US,D,20220509,000000,93,97.5,87,88,8785.24,0
+AGMH.US,D,20220510,000000,88.75,88.75,81,81.5,636.8000000000001,0
+AGMH.US,D,20220511,000000,79.5,95,78.5,86,4432.900000000001,0
+AGMH.US,D,20220512,000000,88.5,97.5,80.5,91.405,12321.62,0
+AGMH.US,D,20220513,000000,89,95,87.5,95,1790.56,0
+AGMH.US,D,20220516,000000,94,105,91.5,101,6102.34,0
+AGMH.US,D,20220517,000000,102.98,105.5,101.5,105,207.98000000000002,0
+AGMH.US,D,20220518,000000,104.5,107.5,98.5,100,6352.22,0
+AGMH.US,D,20220519,000000,101,106.75,101,106,2903.4,0
+AGMH.US,D,20220520,000000,103.5,115,103.5,113.25,10699.7,0
+AGMH.US,D,20220523,000000,111,117.5,111,115,599.52,0
+AGMH.US,D,20220524,000000,112,112.5,107,110,803.9200000000001,0
+AGMH.US,D,20220525,000000,105.585,107.5,105.5,107.5,103.2,0
+AGMH.US,D,20220526,000000,110,111.815,108.5,109.5,73.7,0
+AGMH.US,D,20220527,000000,110.5,111,107,109.5,186.58,0
+AGMH.US,D,20220531,000000,107.5,107.5,99,101.89,490.86,0
+AGMH.US,D,20220601,000000,102,102,98,99.5,29.04,0
+AGMH.US,D,20220602,000000,97,101,97,98,322.62,0
+AGMH.US,D,20220603,000000,97.57,100,97.57,100,22.8,0
+AGMH.US,D,20220606,000000,97.5,97.5,91,93.5,333.68,0
+AGMH.US,D,20220607,000000,94.5,94.5,92.5,92.5,38.92,0
+AGMH.US,D,20220608,000000,96.5,97.5,90,93,164.02,0
+AGMH.US,D,20220609,000000,98.5,98.5,95,98,353.66,0
+AGMH.US,D,20220610,000000,98.5,98.5,96.5,97.5,18.400000000000002,0
+AGMH.US,D,20220613,000000,95,95,84.19,85.5,170.78,0
+AGMH.US,D,20220614,000000,90,90,79.5,80,113.12,0
+AGMH.US,D,20220615,000000,80.5,82.5,78,78.5,120.76,0
+AGMH.US,D,20220616,000000,75,77,70.5,72.5,446.14,0
+AGMH.US,D,20220617,000000,76.65,76.65,72.5,74,48.32,0
+AGMH.US,D,20220621,000000,78.5,78.5,75,76.5,128.4,0
+AGMH.US,D,20220622,000000,78.775,78.775,73,73,51.4,0
+AGMH.US,D,20220623,000000,77.5,77.5,75,75.5,51.74,0
+AGMH.US,D,20220624,000000,76,77.97,73.5,76,121.38,0
+AGMH.US,D,20220627,000000,76,76,70.5,70.5,60.980000000000004,0
+AGMH.US,D,20220628,000000,72.5,73.5,70,71,62.620000000000005,0
+AGMH.US,D,20220629,000000,74.5,74.5,66,66,138.68,0
+AGMH.US,D,20220630,000000,66.5,66.5,61.5,61.5,98.48,0
+AGMH.US,D,20220701,000000,65,65,59,59,91.3,0
+AGMH.US,D,20220705,000000,58,82.5,58,82.5,3610.16,0
+AGMH.US,D,20220706,000000,82,91.675,78.5,85,891.5600000000001,0
+AGMH.US,D,20220707,000000,87.5,95,83.5,95,697.1800000000001,0
+AGMH.US,D,20220708,000000,92.5,95,87.5,95,756.8000000000001,0
+AGMH.US,D,20220711,000000,97.5,97.5,86.5,87.005,396.16,0
+AGMH.US,D,20220712,000000,91,96.5,87.5,92,1374.98,0
+AGMH.US,D,20220713,000000,87.5,96,87,95,719.76,0
+AGMH.US,D,20220714,000000,86.4,95,85.5,95,632.52,0
+AGMH.US,D,20220715,000000,92,95,90,93.5,521.54,0
+AGMH.US,D,20220718,000000,95,95,94.5,94.5,45.160000000000004,0
+AGMH.US,D,20220719,000000,94.5,97.5,94.025,95,635.96,0
+AGMH.US,D,20220720,000000,96,97.5,94.005,95.5,166.06,0
+AGMH.US,D,20220721,000000,96.5,102.25,95.5,97.5,877.8000000000001,0
+AGMH.US,D,20220722,000000,97.5,98.5,92.5,92.5,103.94,0
+AGMH.US,D,20220725,000000,92.5,92.995,92,92.5,134,0
+AGMH.US,D,20220726,000000,93,93,86,88,57.26,0
+AGMH.US,D,20220727,000000,87,97.5,84,96.5,1203.76,0
+AGMH.US,D,20220728,000000,94,94.46,93.5,94.46,21.740000000000002,0
+AGMH.US,D,20220729,000000,86.43,98.25,86.43,97.25,659.14,0
+AGMH.US,D,20220801,000000,91.5,91.5,90.5,90.5,16.04,0
+AGMH.US,D,20220802,000000,91.625,95,91.625,94,135.74,0
+AGMH.US,D,20220803,000000,94.5,102.495,92.5,98,842.02,0
+AGMH.US,D,20220804,000000,95.325,97,84.5,89.885,1265.24,0
+AGMH.US,D,20220805,000000,90,99.5,88.5,96,623.4,0
+AGMH.US,D,20220808,000000,99,110.5,96,110.5,2066.52,0
+AGMH.US,D,20220809,000000,110,110,97.615,98.5,398.02,0
+AGMH.US,D,20220810,000000,99,99.495,93,95,230.92000000000002,0
+AGMH.US,D,20220811,000000,96.5,98.405,87,92.435,1493.14,0
+AGMH.US,D,20220812,000000,92.5,98,92.5,94.5,376.88,0
+AGMH.US,D,20220815,000000,90,96.765,88.5,93,589.34,0
+AGMH.US,D,20220816,000000,90,92.5,88.5,91.5,137.3,0
+AGMH.US,D,20220817,000000,92.5,95.5,90,90.75,232.26,0
+AGMH.US,D,20220818,000000,95,95.975,88.5,93.5,166.44,0
+AGMH.US,D,20220819,000000,91,103.195,87.005,100.75,2143,0
+AGMH.US,D,20220822,000000,100,111,99.5,107.5,2821.12,0
+AGMH.US,D,20220823,000000,106.5,119.5,106.5,113,3671.3,0
+AGMH.US,D,20220824,000000,114,117.12,113,113.285,719.62,0
+AGMH.US,D,20220825,000000,113.5,119.675,113.5,118.75,475.08,0
+AGMH.US,D,20220826,000000,120.5,120.5,116,116,629.98,0
+AGMH.US,D,20220829,000000,116,120.21,116,119.25,526.76,0
+AGMH.US,D,20220830,000000,117.5,117.505,116,117.335,331.8,0
+AGMH.US,D,20220831,000000,117.5,117.5,116,117,109.78,0
+AGMH.US,D,20220901,000000,116,118.75,116,117,219.6,0
+AGMH.US,D,20220902,000000,117.76,117.76,116.5,116.525,158.06,0
+AGMH.US,D,20220906,000000,117,117.25,116.5,116.5,56.56,0
+AGMH.US,D,20220907,000000,116.5,116.96,115,115.5,358.94,0
+AGMH.US,D,20220908,000000,116.5,116.5,114.5,114.75,398.38,0
+AGMH.US,D,20220909,000000,117.75,117.75,114.285,115,237.6,0
+AGMH.US,D,20220912,000000,115,115.5,113.5,113.75,434.84000000000003,0
+AGMH.US,D,20220913,000000,117.24,117.24,112.5,112.785,225.78,0
+AGMH.US,D,20220914,000000,115.755,115.755,111,113.825,207.98000000000002,0
+AGMH.US,D,20220915,000000,113,113.44,109.5,109.5,580,0
+AGMH.US,D,20220916,000000,110.5,110.5,108,110.25,222.78,0
+AGMH.US,D,20220919,000000,90.5,99.63,90.5,99,74.3,0
+AGMH.US,D,20220920,000000,94,95,90.65,92.5,183.32,0
+AGMH.US,D,20220921,000000,91.075,91.075,86.5,86.5,186.32,0
+AGMH.US,D,20220922,000000,88,88,86,86,41.14,0
+AGMH.US,D,20220923,000000,85.225,85.225,79.5,79.5,29.04,0
+AGMH.US,D,20220926,000000,77,83,77,80.75,218.94,0
+AGMH.US,D,20220927,000000,81.75,81.75,80.04,80.04,47.76,0
+AGMH.US,D,20220928,000000,80.495,80.5,80,80,50.94,0
+AGMH.US,D,20220929,000000,80.995,81,80,81,49.02,0
+AGMH.US,D,20220930,000000,80.995,83.875,79.5,80.5,682.34,0
+AGMH.US,D,20221003,000000,83,84.5,82.5,83.75,99.60000000000001,0
+AGMH.US,D,20221004,000000,84,84.5,81,81,46.78,0
+AGMH.US,D,20221005,000000,80.715,80.995,78.025,78.025,72.26,0
+AGMH.US,D,20221006,000000,81,82.5,81,82,70.56,0
+AGMH.US,D,20221007,000000,82.5,90,82,89.5,666.12,0
+AGMH.US,D,20221010,000000,84.95,85,84.95,85,25.060000000000002,0
+AGMH.US,D,20221011,000000,85,86.5,85,85.5,52.480000000000004,0
+AGMH.US,D,20221012,000000,85.965,85.965,85,85,19.98,0
+AGMH.US,D,20221013,000000,85.5,85.5,83,84.64,43.980000000000004,0
+AGMH.US,D,20221014,000000,85,86,82.88,86,94.54,0
+AGMH.US,D,20221017,000000,80.97,85,80.97,85,51.160000000000004,0
+AGMH.US,D,20221018,000000,85,85,81.1,82,67.84,0
+AGMH.US,D,20221019,000000,84.5,84.5,83,83,7.38,0
+AGMH.US,D,20221020,000000,84,84,83.75,83.75,96.32000000000001,0
+AGMH.US,D,20221021,000000,84.5,84.5,80.815,84.5,453.3,0
+AGMH.US,D,20221024,000000,84,84,80.5,81,55.36,0
+AGMH.US,D,20221025,000000,81.5,83.5,81.5,82,34.28,0
+AGMH.US,D,20221026,000000,81.14,82.5,81,82.5,56.4,0
+AGMH.US,D,20221027,000000,83.5,83.5,80.5,82.87,49.4,0
+AGMH.US,D,20221028,000000,83.5,85.5,82.5,83.5,256.04,0
+AGMH.US,D,20221031,000000,83.255,83.5,77,77,157.14000000000001,0
+AGMH.US,D,20221101,000000,75,82.5,74.5,80.675,44.4,0
+AGMH.US,D,20221102,000000,80.545,80.545,75,80.495,43.62,0
+AGMH.US,D,20221103,000000,80.5,80.5,74,74,81.86,0
+AGMH.US,D,20221104,000000,74.5,81,74.5,81,290.62,0
+AGMH.US,D,20221107,000000,81.005,81.5,80,80.5,92.34,0
+AGMH.US,D,20221108,000000,80.5,81,77.5,80.495,134.04,0
+AGMH.US,D,20221109,000000,80.5,80.5,74.505,74.505,51.26,0
+AGMH.US,D,20221110,000000,79,80,74,80,155.70000000000002,0
+AGMH.US,D,20221111,000000,79,82,79,81,376.06,0
+AGMH.US,D,20221114,000000,81,83.5,81,83,133.74,0
+AGMH.US,D,20221115,000000,82.5,82.5,76.505,82,74.74,0
+AGMH.US,D,20221116,000000,81,82,76.5,81.5,116.36,0
+AGMH.US,D,20221117,000000,82,82.5,75.91,82.335,200.84,0
+AGMH.US,D,20221118,000000,82.5,82.5,76.885,82.5,105.06,0
+AGMH.US,D,20221121,000000,82,82,76,81.5,165.70000000000002,0
+AGMH.US,D,20221122,000000,79.5,82,76.425,77.485,363.44,0
+AGMH.US,D,20221123,000000,80.5,80.73,72.005,80,294.68,0
+AGMH.US,D,20221125,000000,80.5,80.5,80,80.5,97.14,0
+AGMH.US,D,20221128,000000,80,80.75,80,80.5,38.26,0
+AGMH.US,D,20221129,000000,81,81.995,81,81.995,144.06,0
+AGMH.US,D,20221130,000000,82,82,78.92,81.5,107.12,0
+AGMH.US,D,20221201,000000,81.5,82,75.89,81.5,109.76,0
+AGMH.US,D,20221202,000000,81.5,82,81.5,82,105.84,0
+AGMH.US,D,20221205,000000,80.175,81,80.065,81,52.300000000000004,0
+AGMH.US,D,20221206,000000,80.32,81,80,80,64.96000000000001,0
+AGMH.US,D,20221207,000000,80,81,80,81,57.92,0
+AGMH.US,D,20221208,000000,80.5,81,80.5,81,79.12,0
+AGMH.US,D,20221209,000000,78,80.5,78,80,134.4,0
+AGMH.US,D,20221212,000000,80.565,80.98,80,80.98,57.08,0
+AGMH.US,D,20221213,000000,80,81,80,80.945,86.22,0
+AGMH.US,D,20221214,000000,80.5,81,78.25,78.25,109.94,0
+AGMH.US,D,20221215,000000,81,81,77.5,77.5,113.16,0
+AGMH.US,D,20221216,000000,80,80,77.5,80,84.46000000000001,0
+AGMH.US,D,20221219,000000,94.5,94.5,80.5,84,5682.74,0
+AGMH.US,D,20221220,000000,77.5,82.5,77.5,81,753.94,0
+AGMH.US,D,20221221,000000,75.06,81,75.06,80.5,183.8,0
+AGMH.US,D,20221222,000000,76.5,83,76.5,81.995,720.9,0
+AGMH.US,D,20221223,000000,81.74,82.5,76.5,82.5,74,0
+AGMH.US,D,20221227,000000,80,82.5,76.475,82,115.48,0
+AGMH.US,D,20221228,000000,79.5,81.5,75.5,81,390.68,0
+AGMH.US,D,20221229,000000,81,81,77.5,81,129.14000000000001,0
+AGMH.US,D,20221230,000000,81.5,82.5,77.5,82.5,245.74,0
+AGMH.US,D,20230103,000000,81.645,82,79.75,82,161.22,0
+AGMH.US,D,20230104,000000,78,81.975,77.5,81.5,253,0
+AGMH.US,D,20230105,000000,81.5,81.5,81.5,81.5,129.2,0
+AGMH.US,D,20230106,000000,77.5,80,75,79.5,251.14000000000001,0
+AGMH.US,D,20230109,000000,80,80,74.9,80,184.72,0
+AGMH.US,D,20230110,000000,80,82,77.005,82,325.48,0
+AGMH.US,D,20230111,000000,80,82,77.5,79.985,170.96,0
+AGMH.US,D,20230112,000000,82,83.5,77.5,83.5,646.46,0
+AGMH.US,D,20230113,000000,81.5,87.75,80,84.715,2356.1,0
+AGMH.US,D,20230117,000000,83.5,87.5,82.75,87.5,745.1800000000001,0
+AGMH.US,D,20230118,000000,84,87.5,84,84.5,505.24,0
+AGMH.US,D,20230119,000000,84.83,85,82.31,85,519.5,0
+AGMH.US,D,20230120,000000,84.5,89.495,84.185,89.495,207.04,0
+AGMH.US,D,20230123,000000,88.5,89.5,85,85.35,101.4,0
+AGMH.US,D,20230124,000000,81.5,88,81,85,312.94,0
+AGMH.US,D,20230125,000000,84.105,84.5,82,84.5,188.6,0
+AGMH.US,D,20230126,000000,84,84.5,83.505,84.5,179.78,0
+AGMH.US,D,20230127,000000,84.5,84.5,79.5,84.5,393.28000000000003,0
+AGMH.US,D,20230130,000000,79,82.5,75.5,81.5,256.12,0
+AGMH.US,D,20230131,000000,83.595,84,82.5,83.25,300.24,0
+AGMH.US,D,20230201,000000,82.5,84,82,82,459.94,0
+AGMH.US,D,20230202,000000,83.54,85,80,83,341.18,0
+AGMH.US,D,20230203,000000,82.58,83.965,79,83,256.62,0
+AGMH.US,D,20230206,000000,82,84.5,81,82.5,162.78,0
+AGMH.US,D,20230207,000000,82.19,85.495,82.19,83,143.74,0
+AGMH.US,D,20230208,000000,81.5,81.5,75.97,80.37,33.38,0
+AGMH.US,D,20230209,000000,79.38,83,79.38,83,9.02,0
+AGMH.US,D,20230210,000000,82.5,82.5,79.84,79.84,45.14,0
+AGMH.US,D,20230213,000000,81.465,82,75.005,82,359.38,0
+AGMH.US,D,20230214,000000,82,83,75.5,82.5,224.22,0
+AGMH.US,D,20230215,000000,82.5,84,82,82.75,152.76,0
+AGMH.US,D,20230216,000000,83.5,87,83,86,667.76,0
+AGMH.US,D,20230217,000000,83.36,86,83,86,598.28,0
+AGMH.US,D,20230221,000000,84.5,85.495,83.005,84.5,196.66,0
+AGMH.US,D,20230222,000000,83,86,83,86,298.84000000000003,0
+AGMH.US,D,20230223,000000,85.5,85.5,81.375,81.375,470.14,0
+AGMH.US,D,20230224,000000,78.005,83,78.005,83,142.28,0
+AGMH.US,D,20230227,000000,84.5,85,82.5,84.5,127.8,0
+AGMH.US,D,20230228,000000,83.97,83.97,83,83,181.22,0
+AGMH.US,D,20230301,000000,84.5,85,80.5,82.5,153.72,0
+AGMH.US,D,20230302,000000,84.495,84.5,84,84.5,62.6,0
+AGMH.US,D,20230303,000000,84.5,84.5,84,84.495,155.26,0
+AGMH.US,D,20230306,000000,84.495,85,84.07,84.5,152.82,0
+AGMH.US,D,20230307,000000,84.5,84.5,82.005,84.5,99.06,0
+AGMH.US,D,20230308,000000,83.995,85,81.915,81.915,188.1,0
+AGMH.US,D,20230309,000000,84.995,85,80.5,83,150.14000000000001,0
+AGMH.US,D,20230310,000000,83.63,86.5,83.5,83.5,276.02,0
+AGMH.US,D,20230313,000000,80.5,85,80,85,269.62,0
+AGMH.US,D,20230314,000000,84.5,85,84,84,31.18,0
+AGMH.US,D,20230315,000000,80.5,84,80.5,83,103.24000000000001,0
+AGMH.US,D,20230316,000000,83.5,85.5,81,84.5,261.8,0
+AGMH.US,D,20230317,000000,85,85.035,82,85,351.94,0
+AGMH.US,D,20230320,000000,83,85,82.55,85,22.72,0
+AGMH.US,D,20230321,000000,85.5,85.5,84.425,85.5,130.12,0
+AGMH.US,D,20230322,000000,84,87.5,82,86,271.16,0
+AGMH.US,D,20230323,000000,84,96,83.6,92.515,77.08,0
+AGMH.US,D,20230324,000000,85.005,89.5,85.005,89.5,20,0
+AGMH.US,D,20230327,000000,89.005,89.01,89.005,89.01,20.44,0
+AGMH.US,D,20230328,000000,90.495,90.5,90,90.5,25.68,0
+AGMH.US,D,20230329,000000,87.5,87.5,83.705,84.75,44.1,0
+AGMH.US,D,20230330,000000,87.275,91.5,87.275,91.5,63.120000000000005,0
+AGMH.US,D,20230331,000000,89.225,96,89.225,96,111.32000000000001,0
+AGMH.US,D,20230403,000000,96,112.75,96,112,390.34000000000003,0
+AGMH.US,D,20230404,000000,112.5,114,112,114,275.42,0
+AGMH.US,D,20230405,000000,118.995,119,112.005,112.65,176.92000000000002,0
+AGMH.US,D,20230406,000000,112,113,110.005,110.5,123.18,0
+AGMH.US,D,20230410,000000,109.5,109.5,100.5,104.9,148.18,0
+AGMH.US,D,20230411,000000,106,109.5,99.5,105,953.3000000000001,0
+AGMH.US,D,20230412,000000,102,110.6,102,103,158.18,0
+AGMH.US,D,20230413,000000,107.5,107.5,103.25,103.25,75.7,0
+AGMH.US,D,20230414,000000,105,111.45,104,104,102.88,0
+AGMH.US,D,20230417,000000,103.5,108.5,103.5,108.5,28.14,0
+AGMH.US,D,20230418,000000,106.775,107.95,106.775,107.95,14.9,0
+AGMH.US,D,20230419,000000,105.19,108,105,106.5,14.34,0
+AGMH.US,D,20230420,000000,106.895,107.5,100.89,100.89,80.24,0
+AGMH.US,D,20230421,000000,107,107,101.515,101.515,27.080000000000002,0
+AGMH.US,D,20230424,000000,104.5,104.5,104.5,104.5,9.34,0
+AGMH.US,D,20230425,000000,104.5,104.5,101,101,27.66,0
+AGMH.US,D,20230426,000000,102,103.25,102,103.25,8.46,0
+AGMH.US,D,20230427,000000,104,104,103.5,103.515,20.98,0
+AGMH.US,D,20230428,000000,105,105,102.5,105,50.980000000000004,0
+AGMH.US,D,20230501,000000,102,102.75,101.5,102.75,9.3,0
+AGMH.US,D,20230502,000000,101.5,105,101.5,105,16.66,0
+AGMH.US,D,20230503,000000,104.865,111.5,104.45,111.5,118.46000000000001,0
+AGMH.US,D,20230504,000000,114.63,123,110.5,111.535,60,0
+AGMH.US,D,20230505,000000,117.5,117.5,105.145,111.5,39,0
+AGMH.US,D,20230508,000000,108.505,112,108.505,109,52.78,0
+AGMH.US,D,20230509,000000,111,111,111,111,5.98,0
+AGMH.US,D,20230510,000000,114.5,122.5,106,122,37.22,0
+AGMH.US,D,20230511,000000,119.5,120.5,119.5,120.5,30.78,0
+AGMH.US,D,20230512,000000,119.27,119.27,76.97,93.5,499.44,0
+AGMH.US,D,20230515,000000,99.5,100,88.5,88.5,52.2,0
+AGMH.US,D,20230516,000000,85,90.5,85,87.5,17.78,0
+AGMH.US,D,20230517,000000,93.5,93.5,85.5,85.5,34.04,0
+AGMH.US,D,20230518,000000,86.89,95.5,86.89,95.5,27.02,0
+AGMH.US,D,20230519,000000,91.55,93,86,86,65.56,0
+AGMH.US,D,20230522,000000,86.5,87.04,86,86,28.04,0
+AGMH.US,D,20230524,000000,90,91,84.505,85.5,28.16,0
+AGMH.US,D,20230525,000000,92.995,92.995,90,90,8,0
+AGMH.US,D,20230526,000000,87,89.45,85.75,89.45,84.38,0
+AGMH.US,D,20230530,000000,85.5,92,85.5,92,73.2,0
+AGMH.US,D,20230531,000000,89.5,89.5,85.5,86.5,56.36,0
+AGMH.US,D,20230602,000000,88.685,88.685,88.685,88.685,13.780000000000001,0
+AGMH.US,D,20230605,000000,92,101,87.5,101,87.66,0
+AGMH.US,D,20230606,000000,99.785,99.785,87.5,87.5,25.46,0
+AGMH.US,D,20230607,000000,99.5,99.5,97.745,97.745,50.94,0
+AGMH.US,D,20230608,000000,99,99,87.505,88.5,90.92,0
+AGMH.US,D,20230609,000000,88.5,89,88,88,26.34,0
+AGMH.US,D,20230612,000000,88.5,94.995,87.505,87.505,39.54,0
+AGMH.US,D,20230613,000000,90.5,91,87,87,44.36,0
+AGMH.US,D,20230614,000000,90.5,99,90.5,92.5,777.84,0
+AGMH.US,D,20230615,000000,95,95,94,94,11.16,0
+AGMH.US,D,20230620,000000,93.59,93.59,93.59,93.59,39.64,0
+AGMH.US,D,20230621,000000,98.5,117.5,92.5,92.5,973.14,0
+AGMH.US,D,20230622,000000,106.5,107.845,90,100.99,270.02,0
+AGMH.US,D,20230623,000000,95,95,92.505,92.505,21.02,0
+AGMH.US,D,20230626,000000,92,92.5,84.5,84.5,452.62,0
+AGMH.US,D,20230627,000000,86,94.5,84,85.5,235,0
+AGMH.US,D,20230628,000000,93.5,99.9,85.5,85.5,102.32000000000001,0
+AGMH.US,D,20230630,000000,85,85.005,85,85.005,17.02,0
+AGMH.US,D,20230703,000000,91,91,82.5,82.5,61.4,0
+AGMH.US,D,20230705,000000,87.5,100,85.5,87.5,100.44,0
+AGMH.US,D,20230706,000000,94,94,87.5,87.5,29.28,0
+AGMH.US,D,20230710,000000,99.5,99.5,88.5,88.5,34.300000000000004,0
+AGMH.US,D,20230712,000000,92.5,99.995,86.5,86.5,26.66,0
+AGMH.US,D,20230713,000000,90.005,96.25,90.005,92.5,33.96,0
+AGMH.US,D,20230717,000000,92.5,92.5,92.5,92.5,11.9,0
+AGMH.US,D,20230718,000000,89.505,89.505,89.505,89.505,24.2,0
+AGMH.US,D,20230719,000000,89.5,96,89.5,96,7.46,0
+AGMH.US,D,20230720,000000,96,96,86.5,87,106.86,0
+AGMH.US,D,20230721,000000,90.915,92.5,90.915,92.5,7.18,0
+AGMH.US,D,20230725,000000,88.25,88.25,86.5,86.5,18.080000000000002,0
+AGMH.US,D,20230727,000000,85,87.76,85,86.75,34.02,0
+AGMH.US,D,20230731,000000,86,86,84.5,84.5,17.38,0
+AGMH.US,D,20230803,000000,84,84,84,84,10.040000000000001,0
+AGMH.US,D,20230804,000000,87.5,87.5,84,84,19.8,0
+AGMH.US,D,20230807,000000,84,84,84,84,12.26,0
+AGMH.US,D,20230808,000000,84,84,84,84,5.44,0
+AGMH.US,D,20230810,000000,84.5,84.5,84.5,84.5,13.8,0
+AGMH.US,D,20230811,000000,83.5,84.43,83.5,84.43,24.68,0
+AGMH.US,D,20230814,000000,83.5,90.505,83.5,90.505,14.74,0
+AGMH.US,D,20230816,000000,84,84,84,84,4.5,0
+AGMH.US,D,20230818,000000,83.505,84,83.5,83.625,21.22,0
+AGMH.US,D,20230821,000000,82.5,82.5,82.5,82.5,4.5200000000000005,0
+AGMH.US,D,20230824,000000,84,84,82.5,82.5,29.38,0
+AGMH.US,D,20230825,000000,83.5,83.5,83.5,83.5,7.82,0
+AGMH.US,D,20230828,000000,83,83,82.5,82.5,16.38,0
+AGMH.US,D,20230830,000000,82.635,82.635,80,82.365,150.4,0
+AGMH.US,D,20230831,000000,80.005,82.505,80,80,331.48,0
+AGMH.US,D,20230901,000000,85.725,85.725,84.5,85,221.88,0
+AGMH.US,D,20230905,000000,87,87,80,80,705.24,0
+AGMH.US,D,20230906,000000,86.5,86.5,86.5,86.5,15.06,0
+AGMH.US,D,20230907,000000,80.005,80.5,80.005,80.5,8.34,0
+AGMH.US,D,20230908,000000,86.5,86.5,82,82,6.94,0
+AGMH.US,D,20230912,000000,83.5,86.5,80,80,25.92,0
+AGMH.US,D,20230913,000000,82.515,82.515,82.515,82.515,3.52,0
+AGMH.US,D,20230914,000000,86.5,87,80,87,227.38,0
+AGMH.US,D,20230918,000000,87,88.25,81.505,81.505,52.76,0
+AGMH.US,D,20230919,000000,84.715,84.715,84.715,84.715,6.6000000000000005,0
+AGMH.US,D,20230920,000000,82,82,81.5,81.5,5.12,0
+AGMH.US,D,20230922,000000,82,84,82,84,28.12,0
+AGMH.US,D,20230925,000000,82,82,79,79,94.86,0
+AGMH.US,D,20230927,000000,78,81,77.82,80,85.48,0
+AGMH.US,D,20230929,000000,77,82,77,82,39.26,0
+AGMH.US,D,20231002,000000,76.6,81.64,75,81,82.3,0
+AGMH.US,D,20231003,000000,80.5,81,79.5,79.5,22.400000000000002,0
+AGMH.US,D,20231004,000000,88.5,88.5,76.5,76.5,216.44,0
+AGMH.US,D,20231005,000000,78,78,77.055,77.055,12.44,0
+AGMH.US,D,20231006,000000,77.5,77.5,77.5,77.5,2.66,0
+AGMH.US,D,20231009,000000,80,80,79.5,80,14.82,0
+AGMH.US,D,20231010,000000,88,89,88,89,4.3,0
+AGMH.US,D,20231012,000000,77.5,82.75,77.5,82.75,9,0
+AGMH.US,D,20231016,000000,87.5,88,87.5,88,15.700000000000001,0
+AGMH.US,D,20231018,000000,83.25,83.25,77.5,78.5,23.66,0
+AGMH.US,D,20231019,000000,78.5,81.25,76.5,77.5,103.14,0
+AGMH.US,D,20231020,000000,77.5,77.5,77.5,77.5,65.86,0
+AGMH.US,D,20231023,000000,78,78,78,78,6.4,0
+AGMH.US,D,20231024,000000,78,78,77.5,77.5,20.84,0
+AGMH.US,D,20231025,000000,78.485,78.485,78.485,78.485,4.38,0
+AGMH.US,D,20231026,000000,80.5,80.5,79.06,79.06,6.82,0
+AGMH.US,D,20231031,000000,78.5,78.5,78.5,78.5,2.18,0
+AGMH.US,D,20231106,000000,77.5,78.325,77.5,78.325,28.740000000000002,0
+AGMH.US,D,20231108,000000,80.585,80.585,77.5,77.5,45.08,0
+AGMH.US,D,20231109,000000,77.5,77.5,76.5,76.5,10.26,0
+AGMH.US,D,20231110,000000,76.785,76.785,76.785,76.785,7.86,0
+AGMH.US,D,20231115,000000,83,83,83,83,8.58,0
+AGMH.US,D,20231117,000000,76,76,76,76,16.34,0
+AGMH.US,D,20231120,000000,76.5,76.5,76,76,7.32,0
+AGMH.US,D,20231122,000000,77.145,77.145,77.145,77.145,5.48,0
+AGMH.US,D,20231124,000000,87,88.5,82.59,88.5,233.06,0
+AGMH.US,D,20231127,000000,80,82.59,79.05,82.59,61.68,0
+AGMH.US,D,20231128,000000,87.005,87.66,84.5,85,19.12,0
+AGMH.US,D,20231129,000000,79,84.195,75.5,79,100.2,0
+AGMH.US,D,20231130,000000,75.5,84.495,75.5,78,64.44,0
+AGMH.US,D,20231201,000000,77,77.915,75.5,77,194.92000000000002,0
+AGMH.US,D,20231204,000000,80,80,76,76,81.96000000000001,0
+AGMH.US,D,20231205,000000,76.5,82,76.5,82,167.84,0
+AGMH.US,D,20231206,000000,81.5,81.5,81.5,81.5,4.42,0
+AGMH.US,D,20231207,000000,81.5,83.5,76.745,83.5,19.400000000000002,0
+AGMH.US,D,20231208,000000,83.745,87.5,82.5,84,145.06,0
+AGMH.US,D,20231211,000000,84.5,91,75.5,83.5,278.8,0
+AGMH.US,D,20231212,000000,83.5,88.17,83.5,87.6,63.42,0
+AGMH.US,D,20231213,000000,87.675,87.675,77.5,81.5,44.34,0
+AGMH.US,D,20231214,000000,81.5,85,80.25,83,64.9,0
+AGMH.US,D,20231215,000000,89.5,89.5,83.88,86.2,172.46,0
+AGMH.US,D,20231218,000000,90,95,89.5,89.5,86.98,0
+AGMH.US,D,20231219,000000,91.5,101.5,91.5,100.5,352.64,0
+AGMH.US,D,20231220,000000,99.5,99.5,84,87,618.16,0
+AGMH.US,D,20231221,000000,98.5,98.5,86.1,86.5,57.82,0
+AGMH.US,D,20231222,000000,93.365,94.5,90.005,90.005,157.14000000000001,0
+AGMH.US,D,20231226,000000,97,98,94.5,94.5,57.300000000000004,0
+AGMH.US,D,20231227,000000,94.5,97,94.5,94.5,111.4,0
+AGMH.US,D,20231228,000000,100,100,95,95.33,242.66,0
+AGMH.US,D,20231229,000000,95.505,95.505,90,90.5,89.84,0
+AGMH.US,D,20240102,000000,86,95,85,88.02,264.56,0
+AGMH.US,D,20240103,000000,94,94,87.5,88.5,54.18,0
+AGMH.US,D,20240104,000000,88.5,93.5,87,91.305,340.64,0
+AGMH.US,D,20240105,000000,93,95.5,92.585,92.585,89.2,0
+AGMH.US,D,20240108,000000,91,91,86.05,86.05,70.64,0
+AGMH.US,D,20240109,000000,87,91.75,86.005,86.5,69.7,0
+AGMH.US,D,20240110,000000,90.5,90.5,86,90.5,211.12,0
+AGMH.US,D,20240111,000000,90,90,86.5,86.5,40.56,0
+AGMH.US,D,20240112,000000,80.5,87.25,77.5,87.25,563.92,0
+AGMH.US,D,20240116,000000,90,90.495,78,78,93.76,0
+AGMH.US,D,20240117,000000,78,86,78,79,217.78,0
+AGMH.US,D,20240118,000000,81,85.5,80.95,81.5,36.28,0
+AGMH.US,D,20240119,000000,85.595,91,85.595,91,20.34,0
+AGMH.US,D,20240122,000000,85.5,94.96,83.5,85,195.52,0
+AGMH.US,D,20240123,000000,85,85,84,84,30.16,0
+AGMH.US,D,20240124,000000,84.1,87,83,83,375.58,0
+AGMH.US,D,20240125,000000,83,91,79,80,240.02,0
+AGMH.US,D,20240126,000000,80,80.5,80,80,27.1,0
+AGMH.US,D,20240130,000000,80.5,88.065,80.5,86.5,89.56,0
+AGMH.US,D,20240131,000000,83.5,86.5,81.5,86,68.54,0
+AGMH.US,D,20240201,000000,86,86,84.95,84.95,11.68,0
+AGMH.US,D,20240205,000000,88.5,90,79,79,107.9,0
+AGMH.US,D,20240206,000000,89.5,89.5,80.93,88.5,44.78,0
+AGMH.US,D,20240207,000000,88.5,88.5,86.625,86.625,10.9,0
+AGMH.US,D,20240208,000000,86.5,86.5,86.5,86.5,7.18,0
+AGMH.US,D,20240209,000000,86.5,87.5,81.5,81.5,632.04,0
+AGMH.US,D,20240212,000000,110,110,87.5,93,1260.28,0
+AGMH.US,D,20240213,000000,98.5,98.5,83.5,83.5,865.5600000000001,0
+AGMH.US,D,20240214,000000,85.005,96,85.005,87.5,2016.28,0
+AGMH.US,D,20240215,000000,82.5,93,82.5,90.25,1040.32,0
+AGMH.US,D,20240216,000000,97.5,98.5,92.25,93,1450.76,0
+AGMH.US,D,20240220,000000,94.5,96.5,82.5,90.5,1665.52,0
+AGMH.US,D,20240221,000000,90,90,82.5,87.5,1645.32,0
+AGMH.US,D,20240222,000000,87.5,93,85.25,92,2031.32,0
+AGMH.US,D,20240223,000000,89.5,89.5,83,84.5,2049.96,0
+AGMH.US,D,20240226,000000,85.5,102.5,84.5,87.75,4245.9800000000005,0
+AGMH.US,D,20240227,000000,93,97,86,94.5,4218,0
+AGMH.US,D,20240228,000000,91.5,96,89,95.5,2571.28,0
+AGMH.US,D,20240229,000000,93,107.5,93,105,4657.96,0
+AGMH.US,D,20240301,000000,105,109,101,102.5,3811.78,0
+AGMH.US,D,20240304,000000,99.5,109,99.5,103.5,2137.54,0
+AGMH.US,D,20240305,000000,100,106,97,101,1678.8400000000001,0
+AGMH.US,D,20240306,000000,98,105,98,103,1325.24,0
+AGMH.US,D,20240307,000000,102.5,109,102,102,2212.4,0
+AGMH.US,D,20240308,000000,100.5,101.5,88,90.5,2299.34,0
+AGMH.US,D,20240311,000000,90.5,96,90.5,93.5,2099.12,0
+AGMH.US,D,20240312,000000,91.5,96.2,88,93.5,2088,0
+AGMH.US,D,20240313,000000,91.5,107.5,91.5,95,4448.84,0
+AGMH.US,D,20240314,000000,97,100,94,96,1702.44,0
+AGMH.US,D,20240315,000000,93.5,96,92.995,95,2173.16,0
+AGMH.US,D,20240318,000000,96,100,87.75,93.5,5142.36,0
+AGMH.US,D,20240319,000000,92.6,95.75,90,93,1219.7,0
+AGMH.US,D,20240320,000000,91.5,97.5,91.5,94.5,1353.08,0
+AGMH.US,D,20240321,000000,97.5,98,94,95.5,2005.3,0
+AGMH.US,D,20240322,000000,97,104,97,100,4211.9400000000005,0
+AGMH.US,D,20240325,000000,100,102.5,98,100,2850.76,0
+AGMH.US,D,20240326,000000,105.1,105.1,93,95.5,2765.64,0
+AGMH.US,D,20240327,000000,94,97.5,79,80.495,3488.6,0
+AGMH.US,D,20240328,000000,82.5,82.5,74.5,76,3015.58,0
+AGMH.US,D,20240401,000000,74,76,72.505,76,1025.2,0
+AGMH.US,D,20240402,000000,75.5,79,75.5,77,1105.64,0
+AGMH.US,D,20240403,000000,76.5,82.405,76.5,81,2148.78,0
+AGMH.US,D,20240404,000000,83.5,87.5,82,83,2725.88,0
+AGMH.US,D,20240405,000000,84.5,88.5,80,80.5,2676.58,0
+AGMH.US,D,20240408,000000,82.98,84.25,77.5,79,2575.58,0
+AGMH.US,D,20240409,000000,80,82.25,74.5,80.5,5009.96,0
+AGMH.US,D,20240410,000000,83,86.5,81.5,84,3393.8,0
+AGMH.US,D,20240411,000000,82,87,81.5,82.5,2174.34,0
+AGMH.US,D,20240412,000000,81.625,83,78.5,80,2271.76,0
+AGMH.US,D,20240415,000000,82.5,83.5,78.5,80,3391.7200000000003,0
+AGMH.US,D,20240416,000000,79,81.5,70,71.5,6388.78,0
+AGMH.US,D,20240417,000000,72,77,65.5,66.5,3334.64,0
+AGMH.US,D,20240418,000000,66.5,68,55,55.5,6498.64,0
+AGMH.US,D,20240419,000000,54,56.5,51.5,51.75,1696.1200000000001,0
+AGMH.US,D,20240422,000000,52.5,52.75,45.995,51.5,2874.2400000000002,0
+AGMH.US,D,20240423,000000,50.5,59,50.5,54,3181.82,0
+AGMH.US,D,20240424,000000,54.5,54.5,52.475,53,2064.34,0
+AGMH.US,D,20240425,000000,54,54,51.5,52.5,2247.18,0
+AGMH.US,D,20240426,000000,52.5,54,52,53,2129.52,0
+AGMH.US,D,20240429,000000,53,54,52,52.5,2063.7400000000002,0
+AGMH.US,D,20240430,000000,53,55.115,51.55,52,2457.34,0
+AGMH.US,D,20240501,000000,54.1,58,52,53,2482.48,0
+AGMH.US,D,20240502,000000,54,56,51.5,54,3962.82,0
+AGMH.US,D,20240503,000000,56,57.5,54.25,54.5,3011.54,0
+AGMH.US,D,20240506,000000,55.5,57.5,54,54.5,2261.5,0
+AGMH.US,D,20240507,000000,53,54,51,51.5,2985.76,0
+AGMH.US,D,20240508,000000,52,55,52,53.5,3368.88,0
+AGMH.US,D,20240509,000000,55,57,50.515,53,3347.16,0
+AGMH.US,D,20240510,000000,52,54.5,52,53.5,2678.56,0
+AGMH.US,D,20240513,000000,53,53,51.5,52,430.6,0
+AGMH.US,D,20240514,000000,53.95,53.95,53,53.5,166.92000000000002,0
+AGMH.US,D,20240515,000000,54.5,55,49,53.5,3037,0
+AGMH.US,D,20240516,000000,53.005,53.5,51.5,52,3592.2400000000002,0
+AGMH.US,D,20240517,000000,53.5,55,52.25,54.25,3507.14,0
+AGMH.US,D,20240520,000000,53.5,57,53.5,56.195,2267.82,0
+AGMH.US,D,20240521,000000,56.5,59,55,56.5,5090.68,0
+AGMH.US,D,20240522,000000,57,60.25,56,58,4518.14,0
+AGMH.US,D,20240523,000000,57.5,60,53,53.5,4352,0
+AGMH.US,D,20240524,000000,55,55.5,53,53,336.36,0
+AGMH.US,D,20240528,000000,51,57,50,51,3760.5,0
+AGMH.US,D,20240529,000000,50,55,50,51.5,9287.12,0
+AGMH.US,D,20240530,000000,55,58.495,40.54,49.5,8680.16,0
+AGMH.US,D,20240531,000000,50.5,50.5,43,47,2224.96,0
+AGMH.US,D,20240603,000000,47,49,44.505,47.5,1617.28,0
+AGMH.US,D,20240604,000000,48.5,52.5,45,47,3745.32,0
+AGMH.US,D,20240605,000000,46.5,52,46.4,49.5,3373.66,0
+AGMH.US,D,20240606,000000,50,51.5,48,49.5,2115.44,0
+AGMH.US,D,20240607,000000,50.005,50.5,45.08,48.075,1414.06,0
+AGMH.US,D,20240610,000000,47.5,49.5,45.41,47.225,2690.82,0
+AGMH.US,D,20240611,000000,46,47.5,45,45.5,2350.92,0
+AGMH.US,D,20240612,000000,46.36,49,45.505,47,2740.02,0
+AGMH.US,D,20240613,000000,44.26,47,41.5,44.45,5005.66,0
+AGMH.US,D,20240614,000000,43.115,45.5,42.21,44.25,309.76,0
+AGMH.US,D,20240617,000000,42.515,44.875,41.27,41.79,552.82,0
+AGMH.US,D,20240618,000000,42,44.5,41.505,41.8,133.12,0
+AGMH.US,D,20240620,000000,42,43.15,39.5,43.15,194.72,0
+AGMH.US,D,20240621,000000,42.65,42.65,36.5,40.3,658.7,0
+AGMH.US,D,20240624,000000,40.495,40.495,27,27.965,2697.12,0
+AGMH.US,D,20240625,000000,27,29.45,25.5,25.51,1967.06,0
+AGMH.US,D,20240626,000000,25.155,28.635,25.12,25.925,340.96,0
+AGMH.US,D,20240627,000000,27.665,29.94,26.5,27.55,1477.96,0
+AGMH.US,D,20240628,000000,26.055,29.605,26.055,28.3,268.02,0
+AGMH.US,D,20240701,000000,28.655,29.9,26.49,27.4995,448.82,0
+AGMH.US,D,20240702,000000,27.5,27.5,25,25.15,439.06,0
+AGMH.US,D,20240703,000000,24.5,25.51,23.61,23.65,380.3,0
+AGMH.US,D,20240705,000000,23.24,27.72,23.24,27.65,816.1,0
+AGMH.US,D,20240708,000000,27.705,29.5,27.665,29.4,399.72,0
+AGMH.US,D,20240709,000000,28.13,28.7,26.35,26.965,164.34,0
+AGMH.US,D,20240710,000000,26.93,29.5,26.93,29.4,1038.94,0
+AGMH.US,D,20240711,000000,27.55,29.3,27.55,27.55,157.08,0
+AGMH.US,D,20240712,000000,27.21,27.495,24.055,24.055,235.22,0
+AGMH.US,D,20240715,000000,25,27.15,24.5,27.03,272.36,0
+AGMH.US,D,20240716,000000,27,27.005,25.065,25.925,246.18,0
+AGMH.US,D,20240717,000000,25.7,25.7,24.03,24.645,361.16,0
+AGMH.US,D,20240718,000000,24.5,29,24.5,26,2260.68,0
+AGMH.US,D,20240719,000000,25.025,25.025,24.05,24.29,90.38,0
+AGMH.US,D,20240722,000000,25.02,25.75,24.29,25.65,157.88,0
+AGMH.US,D,20240723,000000,24.05,25.5,24.05,25.5,145.1,0
+AGMH.US,D,20240724,000000,27.5,30,24.595,27.9,1758.8400000000001,0
+AGMH.US,D,20240725,000000,29,31.5,26.8,29.95,2653.96,0
+AGMH.US,D,20240726,000000,30,40,30,37.846,3111.2400000000002,0
+AGMH.US,D,20240729,000000,40.24,55,36,40.97,8701.84,0
+AGMH.US,D,20240730,000000,39,39.665,37,38.88,886.62,0
+AGMH.US,D,20240731,000000,38.2551,38.5,36.75,38,793.58,0
+AGMH.US,D,20240801,000000,38,38,35,37.45,2350.82,0
+AGMH.US,D,20240802,000000,35,47.355,35,44.5,16516.94,0
+AGMH.US,D,20240805,000000,42,44,40,44,2762.9,0
+AGMH.US,D,20240806,000000,44,53.6,42.25,52.48,3872.26,0
+AGMH.US,D,20240807,000000,50,52,45.505,48.065,5267.18,0
+AGMH.US,D,20240808,000000,47.5,51.285,46.75,46.75,333.62,0
+AGMH.US,D,20240809,000000,45,49.51,40.05,41.005,3875.2200000000003,0
+AGMH.US,D,20240812,000000,41,42.5,38.5,41.3,2453,0
+AGMH.US,D,20240813,000000,41,44,38.505,43.36,2988.12,0
+AGMH.US,D,20240814,000000,45.5,47.195,41.08,44.88,335.08,0
+AGMH.US,D,20240815,000000,45,52.5,43.5,48,2107.26,0
+AGMH.US,D,20240816,000000,46.56,54.5,46,53,2419.48,0
+AGMH.US,D,20240819,000000,53.5,57,50.5,55.5,2404.66,0
+AGMH.US,D,20240820,000000,52.5,54,48.75,52,2562.44,0
+AGMH.US,D,20240821,000000,51,54,51,53,108.44,0
+AGMH.US,D,20240822,000000,55,59,54,58,3117.64,0
+AGMH.US,D,20240823,000000,56.5,62,56.5,57.5,4160.9400000000005,0
+AGMH.US,D,20240826,000000,57.5,57.505,54,54.5,401.72,0
+AGMH.US,D,20240827,000000,55,56.5,53.5,55.25,1474.46,0
+AGMH.US,D,20240828,000000,56.5,60,56,56.5,1028.6200000000001,0
+AGMH.US,D,20240829,000000,55.5,58.5,54,55,1218.28,0
+AGMH.US,D,20240830,000000,53.5,57.525,53.5,55,1180.9,0
+AGMH.US,D,20240903,000000,55,67,55,65.5,6104.52,0
+AGMH.US,D,20240904,000000,62.5,73,62.5,64,5655.96,0
+AGMH.US,D,20240905,000000,65,70,61,66,3416.08,0
+AGMH.US,D,20240906,000000,66,66,61,64.5,485.84000000000003,0
+AGMH.US,D,20240909,000000,63.5,64.543,60,62.5,1579.72,0
+AGMH.US,D,20240910,000000,61.5,64.36,60,60.5,2195.9,0
+AGMH.US,D,20240911,000000,59,63,59,60,209.78,0
+AGMH.US,D,20240912,000000,60,68.25,60,67.5,1989.9,0
+AGMH.US,D,20240913,000000,66,75,66,71.56,1894.3400000000001,0
+AGMH.US,D,20240916,000000,76,80.5,74.5,78,3358.62,0
+AGMH.US,D,20240917,000000,81.5,85.5,75,77,7115.56,0
+AGMH.US,D,20240918,000000,77,85.5,75,78,2443.48,0
+AGMH.US,D,20240919,000000,78.01,80.535,73,77.5,2461.96,0
+AGMH.US,D,20240920,000000,75.5,82,74,77,2099.04,0
+AGMH.US,D,20240923,000000,77,89,75.5,83,4103.56,0
+AGMH.US,D,20240924,000000,81,87,76.5,78,2401.58,0
+AGMH.US,D,20240925,000000,75.5,78.5,66.5,71,6672.4400000000005,0
+AGMH.US,D,20240926,000000,71.5,75.5,70.5,71.5,2296.8,0
+AGMH.US,D,20240927,000000,73,81,71.5,77.5,4443.06,0
+AGMH.US,D,20240930,000000,78.5,90,78.5,85,3120.6800000000003,0
+AGMH.US,D,20241001,000000,83,98.995,83,95.5,4303.16,0
+AGMH.US,D,20241002,000000,97.5,109.5,96,97,4949.72,0
+AGMH.US,D,20241003,000000,94.5,107,91.5,93,3772.58,0
+AGMH.US,D,20241004,000000,95.625,100,94.5,95.5,1333.3,0
+AGMH.US,D,20241007,000000,98.505,102.5,92,96.5,1191.5,0
+AGMH.US,D,20241008,000000,95,101.394,89,93.5,2017.26,0
+AGMH.US,D,20241009,000000,93,107.5,93,104.5,2754.62,0
+AGMH.US,D,20241010,000000,101.5,107.5,91.5,91.5,4326.06,0
+AGMH.US,D,20241011,000000,91.5,96.5,91,92,2321.86,0
+AGMH.US,D,20241014,000000,93,95.5,87.5,90.5,2673.6,0
+AGMH.US,D,20241015,000000,92.01,92.5,85,87.75,3271.5,0
+AGMH.US,D,20241016,000000,88,93.5,88,91.5,1326.18,0
+AGMH.US,D,20241017,000000,91.5,92.5,82,85,1068.58,0
+AGMH.US,D,20241018,000000,87,90,86,87.5,2053.52,0
+AGMH.US,D,20241021,000000,87.5,94,87.5,89.5,2966.82,0
+AGMH.US,D,20241022,000000,90.5,95.155,89.465,92,1431.6200000000001,0
+AGMH.US,D,20241023,000000,92.5,95.5,87.5,90,1541.06,0
+AGMH.US,D,20241024,000000,89,92,88.5,90.5,602.46,0
+AGMH.US,D,20241025,000000,90.5,93,89,89,239.34,0
+AGMH.US,D,20241028,000000,89.5,93.995,86.995,90,695.64,0
+AGMH.US,D,20241029,000000,88,91.5,85,86.5,2938.1,0
+AGMH.US,D,20241030,000000,85.5,90.445,85.5,88,200.66,0
+AGMH.US,D,20241031,000000,88.045,91,85,85.5,336.68,0
+AGMH.US,D,20241101,000000,89.5,92.5,85.53,89.5,564.5,0
+AGMH.US,D,20241104,000000,90.5,95.75,89,92,2435.08,0
+AGMH.US,D,20241105,000000,92.055,99.465,90,92,1496.24,0
+AGMH.US,D,20241106,000000,92.665,98,90.5,94.5,2056.2200000000003,0
+AGMH.US,D,20241107,000000,93.495,93.495,86.115,91.5,314.36,0
+AGMH.US,D,20241108,000000,91.495,94,86,88.5,514.5,0
+AGMH.US,D,20241111,000000,91.5,91.5,85.5,89.5,1919.22,0
+AGMH.US,D,20241112,000000,88.5,89,84,84.5,278.52,0
+AGMH.US,D,20241113,000000,85,89,85,89,236.38,0
+AGMH.US,D,20241114,000000,89,89,86,86,156.8,0
+AGMH.US,D,20241115,000000,87,94,86,93,1726.9,0
+AGMH.US,D,20241118,000000,93,93,87.5,87.5,218.58,0
+AGMH.US,D,20241119,000000,87.5,91.645,86.5,91.5,1980.8,0
+AGMH.US,D,20241120,000000,93.5,93.5,87,90.5,123.3,0
+AGMH.US,D,20241121,000000,88,89.935,85,85,104.12,0
+AGMH.US,D,20241122,000000,91,91,86,86.5,2127.58,0
+AGMH.US,D,20241125,000000,88,92.495,87,90.5,286.44,0
+AGMH.US,D,20241126,000000,91,97,87.5,89,2855.56,0
+AGMH.US,D,20241127,000000,89,91,87.5,87.5,113.72,0
+AGMH.US,D,20241129,000000,87.5,90.75,85,90,392.98,0
+AGMH.US,D,20241202,000000,86,86.5,80,81,1970,0
+AGMH.US,D,20241203,000000,79,82.5,79,81,1803.8400000000001,0
+AGMH.US,D,20241204,000000,80.005,86,78.5,85.5,2193.02,0
+AGMH.US,D,20241205,000000,83,85.5,79,82.5,1706.32,0
+AGMH.US,D,20241206,000000,81.5,84.49,81,83.5,268.9,0
+AGMH.US,D,20241209,000000,83.405,89,83.405,87,651.58,0
+AGMH.US,D,20241210,000000,86,90,85.5,87.5,528.98,0
+AGMH.US,D,20241211,000000,88,91.5,83.5,87.5,6315.2,0
+AGMH.US,D,20241212,000000,87.5,87.5,82.56,86,1117.46,0
+AGMH.US,D,20241213,000000,93.5,93.5,83,83.5,2612.34,0
+AGMH.US,D,20241216,000000,82,87.5,79.5,84.5,1265.8600000000001,0
+AGMH.US,D,20241217,000000,83.015,88.5,80,84,2494.2000000000003,0
+AGMH.US,D,20241218,000000,86,92,82.5,85.5,2778.6,0
+AGMH.US,D,20241219,000000,84,85,82,83.25,845.16,0
+AGMH.US,D,20241220,000000,77,89,75,75,9096.48,0
+AGMH.US,D,20241223,000000,78.5,81.5,75.045,78.5,2669.28,0
+AGMH.US,D,20241224,000000,74.5,75.5,66,66,18976.3,0
+AGMH.US,D,20241226,000000,65,66,61,62.5,1389.14,0
+AGMH.US,D,20241227,000000,60,64,58.5,62.5,872.66,0
+AGMH.US,D,20241230,000000,62.5,70.5,60.5,70.5,786.36,0
+AGMH.US,D,20241231,000000,70.5,82,69.5,75.5,2505.8,0
+AGMH.US,D,20250102,000000,73.5,80.11,72.5,74.825,1504.8,0
+AGMH.US,D,20250103,000000,73.38,76,71,72.5,187.36,0
+AGMH.US,D,20250106,000000,72.5,72.5,69,70.5,313.06,0
+AGMH.US,D,20250107,000000,68,71.2,66,66,94.5,0
+AGMH.US,D,20250108,000000,66.5,68.5,66.5,68.5,44.12,0
+AGMH.US,D,20250110,000000,68.505,69.5,67,67,59.94,0
+AGMH.US,D,20250113,000000,68,71,65,66.38,84.86,0
+AGMH.US,D,20250114,000000,64,67.505,62.5,64,1280.18,0
+AGMH.US,D,20250115,000000,63.5,66.5,60.815,62,155.78,0
+AGMH.US,D,20250116,000000,64,64.5,62,62,190.96,0
+AGMH.US,D,20250117,000000,62,69,62,64.135,1829.56,0
+AGMH.US,D,20250121,000000,67,70,61,70,1524.88,0
+AGMH.US,D,20250122,000000,70,75,69.5,72.5,1128.74,0
+AGMH.US,D,20250123,000000,71.6,71.6,67.5,67.5,190.52,0
+AGMH.US,D,20250124,000000,70,70.75,66,68,202.06,0
+AGMH.US,D,20250127,000000,65,67.5,45.06,52.5,4537.18,0
+AGMH.US,D,20250128,000000,51.5,53.45,50.75,53,1177.72,0
+AGMH.US,D,20250129,000000,50,50.5,48.25,48.495,1155.58,0
+AGMH.US,D,20250130,000000,48.5,48.5,43.5,43.505,619.78,0
+AGMH.US,D,20250131,000000,44.45,44.675,43.65,44.5,1464.14,0
+AGMH.US,D,20250203,000000,43.495,44,42,42.785,703.7,0
+AGMH.US,D,20250204,000000,44.495,44.995,42,42.5,1241.88,0
+AGMH.US,D,20250205,000000,42.495,42.495,41,41.495,352.02,0
+AGMH.US,D,20250206,000000,41.995,41.995,41.245,41.495,849.14,0
+AGMH.US,D,20250207,000000,41.5,41.5,38.5,39.995,1003.66,0
+AGMH.US,D,20250210,000000,39.995,39.995,37.505,39,1178.02,0
+AGMH.US,D,20250211,000000,38.995,39.22,38,38.05,998.24,0
+AGMH.US,D,20250212,000000,38,42.895,38,39.995,684.78,0
+AGMH.US,D,20250213,000000,40,42.5,36.565,41.5,158.96,0
+AGMH.US,D,20250214,000000,41.005,43.495,39.255,39.255,1100.38,0
+AGMH.US,D,20250218,000000,39.22,39.23,35.03,37.555,271.04,0
+AGMH.US,D,20250219,000000,39,39.5,38.85,38.855,209.98000000000002,0
+AGMH.US,D,20250220,000000,38.9,40,38,39.5,135.18,0
+AGMH.US,D,20250221,000000,42,43.5,34.505,34.505,758.4,0
+AGMH.US,D,20250224,000000,35,36.5,30,31,1305.38,0
+AGMH.US,D,20250225,000000,29.42,30.995,25.055,27.42,408.7,0
+AGMH.US,D,20250226,000000,25,26.5546,22.7925,25.225,3020.7200000000003,0
+AGMH.US,D,20250227,000000,27.3,27.3,23.5,24,1344.78,0
+AGMH.US,D,20250228,000000,23.5,25.6,16.095,16.43,32893.96,0
+AGMH.US,D,20250303,000000,7.35,8.295,6.25,6.65,189495.16,0
+AGMH.US,D,20250304,000000,5.555,5.72,4.1,5.25,898865.96,0
+AGMH.US,D,20250305,000000,5.165,5.485,4.57,5.115,210923.28,0
+AGMH.US,D,20250306,000000,9.675,14.4395,9.5,10.75,13894106.96,0
+AGMH.US,D,20250307,000000,9.24,9.25,7.2,7.85,872396.62,0
+AGMH.US,D,20250310,000000,7.5,7.5,6.22,6.5,335124.08,0
+AGMH.US,D,20250311,000000,6.485,7.49,6.35,6.9,261950.32,0
+AGMH.US,D,20250312,000000,6.545,6.745,6.03,6.09,134748.96,0
+AGMH.US,D,20250313,000000,5.6,6.235,5.6,5.6575,86671.56,0
+AGMH.US,D,20250314,000000,5.55,6.75,5.5,5.65,257691.94,0
+AGMH.US,D,20250317,000000,5.585,5.605,5.15,5.28,456642.4,0
+AGMH.US,D,20250318,000000,3.66,3.71,3.145,3.48,885607.86,0
+AGMH.US,D,20250319,000000,3.37,3.6,3.06,3.6,1232337.28,0
+AGMH.US,D,20250320,000000,3.84,4.38,3.7,3.85,3256179.22,0
+AGMH.US,D,20250321,000000,3.65,3.695,3.105,3.32,742455,0
+AGMH.US,D,20250324,000000,3.335,3.94,3.31,3.5,774318.26,0
+AGMH.US,D,20250325,000000,3.35,3.435,3.1,3.345,337789.7,0
+AGMH.US,D,20250326,000000,3.45,4.025,3.425,3.75,1009748.28,0
+AGMH.US,D,20250327,000000,3.975,4.63,3.855,4.63,1482645.66,0
+AGMH.US,D,20250328,000000,3.875,3.90355,2.75,2.935,835979.98,0
+AGMH.US,D,20250331,000000,2.55,2.9,2.15,2.33,330105.94,0
+AGMH.US,D,20250401,000000,2.55,2.55,2.075,2.1575,256919.72,0
+AGMH.US,D,20250402,000000,2.49,3,2.37,2.49,1921851.24,0
+AGMH.US,D,20250403,000000,2.245,2.5,2.15,2.35,180957.22,0
+AGMH.US,D,20250404,000000,2.28,2.73,2.24,2.6,313828.9,0
+AGMH.US,D,20250407,000000,2.23,2.36,2.125,2.165,364569.16000000003,0
+AGMH.US,D,20250408,000000,1.86,1.935,1.615,1.685,347806.28,0
+AGMH.US,D,20250409,000000,1.535,1.535,1.09,1.425,544803.06,0
+AGMH.US,D,20250410,000000,1.485,1.67,1.365,1.57,555375.36,0
+AGMH.US,D,20250411,000000,1.685,1.685,1.475,1.6,173192.7,0
+AGMH.US,D,20250414,000000,1.755,1.76,1.645,1.725,246668.26,0
+AGMH.US,D,20250415,000000,1.745,1.755,1.62,1.72,121299.66,0
+AGMH.US,D,20250416,000000,1.67,1.685,1.4,1.545,145744.98,0
+AGMH.US,D,20250417,000000,1.5,1.56,1.47,1.475,84982.42,0
+AGMH.US,D,20250421,000000,1.48,1.545,1.265,1.39,104452.62,0
+AGMH.US,D,20250422,000000,1.725,1.725,1.38,1.5,733973.98,0
+AGMH.US,D,20250423,000000,3.335,3.87,2.63,2.9,14677406.34,0
+AGMH.US,D,20250424,000000,1.985,2.23145,1.95,1.95,665658.7000000001,0
+AGMH.US,D,20250425,000000,3.01,3.4,2.2,2.43,6818239.48,0
+AGMH.US,D,20250428,000000,3.085,7.375,2.815,6.7,16078637.84,0
+AGMH.US,D,20250429,000000,7.6,7.635,4.25,5.12,4986457.8,0
+AGMH.US,D,20250430,000000,4.895,5.475,4.5,5.235,1549333.72,0
+AGMH.US,D,20250501,000000,5.375,5.375,4.5,4.66,698931.9400000001,0
+AGMH.US,D,20250502,000000,4.5,4.73,3.5,3.645,677744.34,0
+AGMH.US,D,20250505,000000,4.6525,5.495,4.25,4.415,4764831.9,0
+AGMH.US,D,20250506,000000,4.155,4.71,4.05,4.25,743408.7000000001,0
+AGMH.US,D,20250507,000000,4.615,5.45,4.3519,4.525,3164367.3000000003,0
+AGMH.US,D,20250508,000000,5.005,5.6,4.585,4.9,973933.28,0
+AGMH.US,D,20250509,000000,4.6,5.055,4.32,4.885,567370.36,0
+AGMH.US,D,20250512,000000,5,5,4.55,4.745,690961.18,0
+AGMH.US,D,20250513,000000,4.82,4.925,4.325,4.45,556137.26,0
+AGMH.US,D,20250514,000000,4.495,5.2,4.355,4.715,1279664.1400000001,0
+AGMH.US,D,20250515,000000,3.5,3.5,3,3,568145.64,0
+AGMH.US,D,20250516,000000,4.185,4.185,3.21,3.35,3148954.52,0
+AGMH.US,D,20250519,000000,3.345,3.9,3.345,3.57,598527.38,0
+AGMH.US,D,20250520,000000,3.6,4.06,3.57,3.98,703577.26,0
+AGMH.US,D,20250521,000000,4.12,4.12,3.6,3.8,315917.94,0
+AGMH.US,D,20250522,000000,3.655,3.895,3.635,3.705,256744.98,0
+AGMH.US,D,20250523,000000,3.605,3.875,3.29,3.53,444144.8,0
+AGMH.US,D,20250527,000000,3.53,3.885,3.51,3.62,377736.52,0
+AGMH.US,D,20250528,000000,3.6,3.87,3.565,3.585,230148.74,0
+AGMH.US,D,20250529,000000,3.6,3.63995,3.3,3.4,214095.62,0
+AGMH.US,D,20250530,000000,3.265,3.34,2.75,3,247843.16,0
+AGMH.US,D,20250602,000000,3.07,3.3,2.815,2.83,149377.54,0
+AGMH.US,D,20250603,000000,2.75,3.11,2.11,2.81,886117,0
+AGMH.US,D,20250604,000000,2.8,4.93,2.6972,3.76,4646384,0
+AGMH.US,D,20250605,000000,3.93,4.14,2.96,3.005,964097,0
+AGMH.US,D,20250606,000000,3.18,3.3,2.92,3.11,334469,0
+AGMH.US,D,20250609,000000,3.08,3.19,2.85,3.14,362758,0
+AGMH.US,D,20250610,000000,3.1,3.156,2.92,3.08,170444,0
+AGMH.US,D,20250611,000000,2.94,3.08,2.8,2.88,196267,0
+AGMH.US,D,20250612,000000,2.83,3.03,2.75,2.88,145175,0
+AGMH.US,D,20250613,000000,2.78,2.87,2.52,2.52,109102,0
+AGMH.US,D,20250616,000000,2.55,2.6,1.65,2.45,515289,0
+AGMH.US,D,20250617,000000,2.41,2.41,2.15,2.23,136533,0
+AGMH.US,D,20250618,000000,2.3,2.4294,2.3,2.37,132603,0
+AGMH.US,D,20250620,000000,2.35,2.6,2.17,2.31,4186068,0
+AGMH.US,D,20250623,000000,2.59,2.59,2.3,2.34,2162420,0
+AGMH.US,D,20250624,000000,2.22,2.38,2.17,2.23,385966,0
+AGMH.US,D,20250625,000000,2.25,2.29,2.17,2.22,184511,0
+AGMH.US,D,20250626,000000,2.19,2.59,2.06,2.42,330274,0
+AGMH.US,D,20250627,000000,2.42,2.42,2.17,2.19,102059,0
+AGMH.US,D,20250630,000000,2.195,2.45,2.16,2.33,241646,0
+AGMH.US,D,20250701,000000,2.33,2.5999,2.33,2.38,219097,0
+AGMH.US,D,20250702,000000,2.39,2.65,2.3816,2.545,265546,0
+AGMH.US,D,20250703,000000,2.5,2.72,2.42,2.59,363596,0
+AGMH.US,D,20250707,000000,2.66,2.66,2.4806,2.49,273673,0
+AGMH.US,D,20250708,000000,2.4,2.74,2.4,2.71,237688,0
+AGMH.US,D,20250709,000000,2.87,3.1,2.65,2.74,335721,0
+AGMH.US,D,20250710,000000,2.79,2.99,2.65,2.95,272533,0
+AGMH.US,D,20250711,000000,2.99,3.209,2.7901,2.97,1844101,0
+AGMH.US,D,20250714,000000,3.05,3.09,2.755,3,366986,0
+AGMH.US,D,20250715,000000,2.9,2.9588,2.8,2.83,201036,0
+AGMH.US,D,20250716,000000,2.83,2.98,2.6801,2.88,150295,0
+AGMH.US,D,20250717,000000,2.84,2.93,2.75,2.81,115079,0
+AGMH.US,D,20250718,000000,2.81,3.1349,2.7,2.85,183033,0
+AGMH.US,D,20250721,000000,2.68,2.79,2.4,2.52,315419,0
+AGMH.US,D,20250722,000000,2.58,2.63,2.51,2.54,67159,0
+AGMH.US,D,20250723,000000,2.52,2.64,2.52,2.6,50691,0
+AGMH.US,D,20250724,000000,2.62,2.6713,2.3,2.47,313470,0
+AGMH.US,D,20250725,000000,2.4809,2.5,2.43,2.45,71185,0
+AGMH.US,D,20250728,000000,2.43,2.4937,2.3,2.34,90189,0
+AGMH.US,D,20250729,000000,2.31,2.59,2.3,2.3,252493,0
+AGMH.US,D,20250730,000000,2.35,2.42,2.2,2.2,139053,0
+AGMH.US,D,20250731,000000,2.11,2.295,2.11,2.12,68623,0
+AGMH.US,D,20250801,000000,2.01,2.17,1.91,1.965,80435,0
+AGMH.US,D,20250804,000000,2.01,2.33,1.97,2.2,88909,0
+AGMH.US,D,20250805,000000,2.2,2.34,2.17,2.23,41581,0
+AGMH.US,D,20250806,000000,2.16,2.25,2.0169,2.11,41302,0
+AGMH.US,D,20250807,000000,2.07,2.2352,2.05,2.15,59038,0
+AGMH.US,D,20250808,000000,2.1,2.29,2.1,2.2,22101,0
+AGMH.US,D,20250811,000000,2.18,2.27,2.13,2.21,47943,0
+AGMH.US,D,20250812,000000,2.25,2.269,2.13,2.22,40575,0
+AGMH.US,D,20250813,000000,2.21,2.27,2.1779,2.25,31220,0
+AGMH.US,D,20250814,000000,2.25,2.43,2.25,2.3,82873,0
+AGMH.US,D,20250815,000000,2.33,2.33,2.18,2.21,27159,0
+AGMH.US,D,20250818,000000,2.28,2.28,2.1,2.13,55890,0
+AGMH.US,D,20250819,000000,2.17,2.1833,2.04,2.08,49114,0
+AGMH.US,D,20250820,000000,2,2.07,1.94,2.02,40960,0
+AGMH.US,D,20250821,000000,2.01,2.08,1.98,2.06,36260,0
+AGMH.US,D,20250822,000000,2.13,2.26,1.9,1.97,97898,0
+AGMH.US,D,20250825,000000,2.05,2.25,2.05,2.22,78141,0
+AGMH.US,D,20250826,000000,2.21,2.71,2.1237,2.6,483012,0
+AGMH.US,D,20250827,000000,2.6,2.6994,1.62,2.03,673612,0
+AGMH.US,D,20250828,000000,2.05,2.05,1.92,2.03,143735,0
+AGMH.US,D,20250829,000000,2.09,2.09,1.92,1.96,29428,0
+AGMH.US,D,20250902,000000,1.96,1.98,1.8646,1.89,57127,0
+AGMH.US,D,20250903,000000,1.9,1.94,1.86,1.87,35973,0
+AGMH.US,D,20250904,000000,1.93,1.97,1.87,1.87,71905,0
+AGMH.US,D,20250905,000000,1.9,1.92,1.5,1.76,109920,0
+AGMH.US,D,20250908,000000,1.76,1.8599,1.65,1.81,60271,0
+AGMH.US,D,20250909,000000,1.92,2.36,1.8501,2.2,780959,0
+AGMH.US,D,20250910,000000,2.06,4.38,2.05,2.32,11360811,0
+AGMH.US,D,20250911,000000,1.92,2.11,1.92,1.99,533215,0
+AGMH.US,D,20250912,000000,2,2.45,1.98,2.33,423585,0
+AGMH.US,D,20250915,000000,2.21,2.44,2.17,2.33,155297,0
+AGMH.US,D,20250916,000000,2.44,2.44,2.29,2.34,84183,0
+AGMH.US,D,20250917,000000,2.45,2.45,2.31,2.37,98969,0
+AGMH.US,D,20250918,000000,2.45,2.45,2.22,2.23,12613086,0
+AGMH.US,D,20250919,000000,6.99,18.1,6.23,10.34,207569456,0
+AGMH.US,D,20250922,000000,9.28,9.7724,7.65,9.67,2965733,0
+AGMH.US,D,20250923,000000,9.22,11.75,8,8,1412626,0
+AGMH.US,D,20250924,000000,7.83,8.7,7.45,7.84,471897,0
+AGMH.US,D,20250925,000000,7.59,8.3514,7.38,7.56,311484,0
+AGMH.US,D,20250926,000000,7.86,9.6,7.81,8.66,1424868,0
+AGMH.US,D,20250929,000000,8.4,8.7,8.03,8.1,271698,0
+AGMH.US,D,20250930,000000,7.94,8.4,7.9,8.32,133706,0
+AGMH.US,D,20251001,000000,7.95,8.58,7.95,8.35,126909,0
+AGMH.US,D,20251002,000000,8.25,9.49,7.59,7.99,562168,0
+AGMH.US,D,20251003,000000,8.39,8.4,7.8,7.8,174452,0
+AGMH.US,D,20251006,000000,7.8,8.0999,7.58,7.85,182359,0
+AGMH.US,D,20251007,000000,7.69,7.7475,6.7001,6.8,318972,0
+AGMH.US,D,20251008,000000,6.9,7.08,6.6001,6.79,107505,0
+AGMH.US,D,20251009,000000,6.56,6.972,6.56,6.67,60843,0
+AGMH.US,D,20251010,000000,6.39,6.67,5.75,5.79,133025,0
+AGMH.US,D,20251013,000000,5.77,5.77,5.2,5.25,118874,0
+AGMH.US,D,20251014,000000,5.25,5.32,5.07,5.21,71039,0
+AGMH.US,D,20251015,000000,5.01,5.23,4.82,4.83,243353,0
+AGMH.US,D,20251016,000000,5.01,5.01,4.6,4.61,39760,0
+AGMH.US,D,20251017,000000,4.55,5.2,4.55,4.94,143619,0
+AGMH.US,D,20251020,000000,4.85,4.85,4.41,4.46,105892,0
+AGMH.US,D,20251021,000000,4.45,4.68,4.45,4.45,41276,0
+AGMH.US,D,20251022,000000,4.47,4.615,3.9,4.04,95386,0
+AGMH.US,D,20251023,000000,3.9,4.63,3.9,4.35,45925,0
+AGMH.US,D,20251024,000000,4.6,4.7,4.3,4.44,65613,0
+AGMH.US,D,20251027,000000,4.29,4.55,4.2,4.2,37438,0
+AGMH.US,D,20251028,000000,4.19,4.38,4.15,4.28,30509,0
+AGMH.US,D,20251029,000000,4.22,4.58,4.1408,4.54,54588,0
+AGMH.US,D,20251030,000000,4.38,4.54,4.25,4.25,32701,0
+AGMH.US,D,20251031,000000,4,4.22,3.9201,4.04,47612,0
+AGMH.US,D,20251103,000000,4.04,4.3,3.63,3.68,165251,0
+AGMH.US,D,20251104,000000,3.75,3.75,3.33,3.5,51737,0
+AGMH.US,D,20251105,000000,3.28,3.5,3.28,3.4,24616,0
+AGMH.US,D,20251106,000000,3.38,3.5797,3.29,3.3,31947,0
+AGMH.US,D,20251107,000000,3.33,3.4076,3.12,3.32,29406,0
+AGMH.US,D,20251110,000000,3.34,3.405,3.2101,3.3,21726,0
+AGMH.US,D,20251111,000000,3.23,3.39,3.23,3.32,12568,0
+AGMH.US,D,20251112,000000,3.24,3.45,3.24,3.31,12028,0
+AGMH.US,D,20251113,000000,3.31,3.4,3.12,3.18,43260,0
+AGMH.US,D,20251114,000000,2.85,3.3,2.84,3.2,24953,0
+AGMH.US,D,20251117,000000,3.21,3.23,3.13,3.14,18775,0
+AGMH.US,D,20251118,000000,3.19,3.27,3.03,3.11,19537,0
+AGMH.US,D,20251119,000000,3.05,3.18,2.9,2.91,27954,0
+AGMH.US,D,20251120,000000,2.92,2.9832,2.8,2.9,18574,0
+AGMH.US,D,20251121,000000,2.89,2.9295,2.8,2.81,33547,0
+AGMH.US,D,20251124,000000,2.79,2.9516,2.79,2.91,7915,0
+AGMH.US,D,20251125,000000,2.89,2.99,2.89,2.93,11930,0
+AGMH.US,D,20251126,000000,2.93,2.98,2.865,2.865,8712,0
+AGMH.US,D,20251128,000000,2.93,3.62,2.885,3.06,132209,0
+AGMH.US,D,20251201,000000,3.12,3.12,2.9001,3.07,25876,0
+AGMH.US,D,20251202,000000,2.9479,3.07,2.8337,2.9,33054,0
+AGMH.US,D,20251203,000000,2.9,2.9,2.71,2.8,16524,0
+AGMH.US,D,20251204,000000,2.8799,2.88,2.7452,2.8,20566,0
+AGMH.US,D,20251205,000000,2.78,2.8699,2.75,2.8099,19500,0
+AGMH.US,D,20251208,000000,2.81,2.81,2.7105,2.78,26630,0
+AGMH.US,D,20251209,000000,2.79,3,2.79,2.89,31591,0
+AGMH.US,D,20251210,000000,2.97,2.97,2.81,2.83,61681,0
+AGMH.US,D,20251211,000000,2.83,2.865,2.75,2.85,12537,0
+AGMH.US,D,20251212,000000,2.84,2.85,2.78,2.8,22403,0
+AGMH.US,D,20251215,000000,2.71,2.76,2.6,2.65,22267,0
+AGMH.US,D,20251216,000000,2.63,2.75,2.6,2.7,21931,0
+AGMH.US,D,20251217,000000,2.82,2.97,2.59,2.71,104512,0
+AGMH.US,D,20251218,000000,2.65,2.6819,2.5601,2.61,11464,0
+AGMH.US,D,20251219,000000,2.6501,2.66,2.47,2.48,30349,0
+AGMH.US,D,20251222,000000,2.48,2.52,2.33,2.37,26851,0
+AGMH.US,D,20251223,000000,2.39,2.3991,2.17,2.22,50884,0
+AGMH.US,D,20251224,000000,2.25,2.25,2.0701,2.13,18283,0
+AGMH.US,D,20251226,000000,2.06,2.1299,2.03,2.04,31399,0
+AGMH.US,D,20251229,000000,2,2.12,1.91,2.1,54818,0
+AGMH.US,D,20251230,000000,2.11,2.11,1.95,1.95,23236,0
+AGMH.US,D,20251231,000000,1.99,2.09,1.95,1.97,24767,0
+AGMH.US,D,20260102,000000,1.93,2.05,1.92,1.98,22786,0
+AGMH.US,D,20260105,000000,2.01,2.5,2.01,2.34,110371,0
+AGMH.US,D,20260106,000000,2.38,2.45,2.2,2.2654,34705,0
+AGMH.US,D,20260107,000000,2.27,2.2954,2.11,2.11,28566,0
+AGMH.US,D,20260108,000000,2.14,2.2491,2.11,2.16,38109,0
+AGMH.US,D,20260109,000000,2.17,2.17,2,2.04,28337,0
+AGMH.US,D,20260112,000000,2.04,2.16,2.04,2.09,26488,0
+AGMH.US,D,20260113,000000,2.06,2.07,1.925,1.99,74059,0
+AGMH.US,D,20260114,000000,1.99,2.065,1.99,1.99,23603,0
+AGMH.US,D,20260115,000000,2,2.06,1.99,2,12211,0
+AGMH.US,D,20260116,000000,2.0101,2.22,2.0101,2.08,70256,0
+AGMH.US,D,20260120,000000,2.08,2.135,2,2.01,43739,0
+AGMH.US,D,20260121,000000,2.02,2.04,1.95,1.97,26182,0
+AGMH.US,D,20260122,000000,2,2.085,1.97,2.04,23791,0
+AGMH.US,D,20260123,000000,2.07,2.15,2.0403,2.1399,5278550,0
+AGMH.US,D,20260126,000000,2.22,2.22,1.63,1.81,567152,0
+AGMH.US,D,20260127,000000,1.81,1.85,1.71,1.79,79480,0
+AGMH.US,D,20260128,000000,1.77,1.89,1.725,1.84,79007,0
+AGMH.US,D,20260129,000000,1.8,1.83,1.72,1.76,76321,0
+AGMH.US,D,20260130,000000,1.77,1.8093,1.68,1.72,98868,0
+AGMH.US,D,20260202,000000,1.72,1.72,1.61,1.68,44502,0
+AGMH.US,D,20260203,000000,1.7,1.73,1.5101,1.6,119064,0
+AGMH.US,D,20260204,000000,1.6021,1.64,1.5109,1.64,33713,0
+AGMH.US,D,20260205,000000,1.57,1.57,1.37,1.43,576285,0
+AGMH.US,D,20260206,000000,1.42,1.5345,1.38,1.48,52563,0
+AGMH.US,D,20260209,000000,1.47,1.4909,1.4,1.46,29309,0
+AGMH.US,D,20260210,000000,1.45,1.5097,1.411,1.49,34227,0
+AGMH.US,D,20260211,000000,1.45,1.49,1.428,1.45,30459,0
+AGMH.US,D,20260212,000000,1.45,1.47,1.33,1.37,48285,0
+AGMH.US,D,20260213,000000,1.34,1.4,1.3,1.38,24302,0
+AGMH.US,D,20260217,000000,1.37,1.46,1.3501,1.42,48608,0
+AGMH.US,D,20260218,000000,1.49,1.49,1.31,1.4401,174578,0
diff --git a/daily/us/nasdaq stocks/1/agpu.us.txt b/daily/us/nasdaq stocks/1/agpu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a71100e8f7cebca822c99f4a5e48261f349d8fb3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/agpu.us.txt	
@@ -0,0 +1,3693 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGPU.US,D,20100409,000000,1012500,1181250,843750,843750,0.01,0
+AGPU.US,D,20100412,000000,900000,1012500,900000,1012500,0.00666666,0
+AGPU.US,D,20100413,000000,1012500,1406250,1012500,1125000,0.00333333,0
+AGPU.US,D,20100414,000000,1687500,3093750,1687500,3093750,0.00333333,0
+AGPU.US,D,20100415,000000,2868750,3656250,2868750,3656250,0.01,0
+AGPU.US,D,20100416,000000,4950000,5062500,3487500,3600000,0.01,0
+AGPU.US,D,20100419,000000,3600000,3768750,3600000,3768750,0.00333333,0
+AGPU.US,D,20100420,000000,3656250,3656250,2925000,2925000,0.00333333,0
+AGPU.US,D,20100421,000000,3093750,3093750,3093750,3093750,0,0
+AGPU.US,D,20100422,000000,3093750,3093750,1968750,1968750,0.00333333,0
+AGPU.US,D,20100423,000000,2109360,2109360,2109360,2109360,0,0
+AGPU.US,D,20100428,000000,2531250,2531250,2250000,2250000,0.00333333,0
+AGPU.US,D,20100429,000000,2250000,2250000,2250000,2250000,0,0
+AGPU.US,D,20100430,000000,1968750,1968750,1912500,1912500,0,0
+AGPU.US,D,20100503,000000,1968750,1968750,1968750,1968750,0,0
+AGPU.US,D,20100505,000000,1800000,1800000,1800000,1800000,0,0
+AGPU.US,D,20100506,000000,1687500,1687500,1687500,1687500,0.00333333,0
+AGPU.US,D,20100512,000000,1417500,2250000,1411860,2250000,0.01,0
+AGPU.US,D,20100513,000000,1575000,1575000,1575000,1575000,0,0
+AGPU.US,D,20100514,000000,1411860,1411860,1406250,1406250,0.00333333,0
+AGPU.US,D,20100517,000000,1411860,1411860,1411860,1411860,0,0
+AGPU.US,D,20100518,000000,1411860,1411860,1237500,1237500,0.00666666,0
+AGPU.US,D,20100520,000000,1237500,1237500,1237500,1237500,0,0
+AGPU.US,D,20100521,000000,1237500,1237500,1237500,1237500,0.00333333,0
+AGPU.US,D,20100524,000000,1237500,1237500,1237500,1237500,0.00333333,0
+AGPU.US,D,20100525,000000,1237500,1237500,1125000,1125000,0.00333333,0
+AGPU.US,D,20100526,000000,1125000,1406250,1125000,1406250,0.00333333,0
+AGPU.US,D,20100527,000000,1406250,1406250,1237500,1237500,0.01,0
+AGPU.US,D,20100528,000000,1237500,1237500,1237500,1237500,0.00333333,0
+AGPU.US,D,20100602,000000,1237500,1237500,1237500,1237500,0,0
+AGPU.US,D,20100607,000000,843750,843750,843750,843750,0.00666666,0
+AGPU.US,D,20100608,000000,843750,900000,843750,900000,0.00333333,0
+AGPU.US,D,20100611,000000,1068750,1068750,1068750,1068750,0.00333333,0
+AGPU.US,D,20100616,000000,1125000,1125000,1125000,1125000,0.00333333,0
+AGPU.US,D,20100618,000000,1350000,1406250,1350000,1406250,0.00333333,0
+AGPU.US,D,20100622,000000,1125000,1125000,1125000,1125000,0.00333333,0
+AGPU.US,D,20100625,000000,900000,1125000,900000,1125000,0.00333333,0
+AGPU.US,D,20100629,000000,1125000,1321860,1068750,1209360,0.00666666,0
+AGPU.US,D,20100630,000000,1406250,1406250,1209360,1209360,0.00333333,0
+AGPU.US,D,20100702,000000,1181250,1181250,1125000,1125000,0.00333333,0
+AGPU.US,D,20100706,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20100708,000000,1406250,1546860,1406250,1546860,0.00666666,0
+AGPU.US,D,20100709,000000,1701570,1968750,1701570,1968750,0.0166666,0
+AGPU.US,D,20100712,000000,2137500,2137500,2137500,2137500,0.00333333,0
+AGPU.US,D,20100713,000000,1968750,1968750,1968750,1968750,0,0
+AGPU.US,D,20100714,000000,1293750,1293750,1293750,1293750,0.00333333,0
+AGPU.US,D,20100715,000000,1293750,1293750,1293750,1293750,0,0
+AGPU.US,D,20100719,000000,1631250,1856250,1631250,1856250,0.00333333,0
+AGPU.US,D,20100721,000000,1293750,1293750,1293750,1293750,0,0
+AGPU.US,D,20100723,000000,1406250,1406250,1406250,1406250,0.00333333,0
+AGPU.US,D,20100726,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20100729,000000,1293750,1293750,1293750,1293750,0.00333333,0
+AGPU.US,D,20100804,000000,1237500,1237500,1237500,1237500,0,0
+AGPU.US,D,20100805,000000,1237500,1237500,1237500,1237500,0,0
+AGPU.US,D,20100806,000000,1237500,1237500,1237500,1237500,0,0
+AGPU.US,D,20100809,000000,675000,675000,675000,675000,0,0
+AGPU.US,D,20100812,000000,843750,843750,843750,843750,0.00333333,0
+AGPU.US,D,20100816,000000,1237500,1237500,1181250,1181250,0,0
+AGPU.US,D,20100818,000000,1237500,1237500,1237500,1237500,0,0
+AGPU.US,D,20100823,000000,956250,956250,956250,956250,0,0
+AGPU.US,D,20100901,000000,843750,843750,843750,843750,0.00333333,0
+AGPU.US,D,20100903,000000,843750,843750,843750,843750,0.00333333,0
+AGPU.US,D,20100908,000000,843750,843750,843750,843750,0,0
+AGPU.US,D,20100910,000000,843750,1912500,843750,1743750,0,0
+AGPU.US,D,20100913,000000,1181250,1181250,1181250,1181250,0,0
+AGPU.US,D,20100914,000000,1237500,1237500,900000,1181250,0.00333333,0
+AGPU.US,D,20100915,000000,1181250,1575000,1012500,1575000,0.00333333,0
+AGPU.US,D,20100921,000000,900000,1237500,900000,1237500,0.00333333,0
+AGPU.US,D,20100923,000000,1012500,1237500,1012500,1012500,0.00333333,0
+AGPU.US,D,20100924,000000,1012500,1012500,956250,956250,0.00333333,0
+AGPU.US,D,20101001,000000,843750,843750,843750,843750,0,0
+AGPU.US,D,20101005,000000,843750,843750,787500,787500,0.00333333,0
+AGPU.US,D,20101006,000000,843750,843750,787500,787500,0.00666666,0
+AGPU.US,D,20101007,000000,793140,804360,793140,804360,0.00333333,0
+AGPU.US,D,20101012,000000,843750,843750,843750,843750,0.00333333,0
+AGPU.US,D,20101014,000000,843750,843750,843750,843750,0,0
+AGPU.US,D,20101021,000000,843750,843750,843750,843750,0,0
+AGPU.US,D,20101025,000000,675000,675000,675000,675000,0,0
+AGPU.US,D,20101029,000000,956250,956250,956250,956250,0,0
+AGPU.US,D,20101104,000000,956250,956250,956250,956250,0,0
+AGPU.US,D,20101112,000000,956250,956250,956250,956250,0,0
+AGPU.US,D,20101122,000000,900000,900000,900000,900000,0,0
+AGPU.US,D,20101124,000000,956250,956250,956250,956250,0,0
+AGPU.US,D,20101130,000000,956250,956250,956250,956250,0,0
+AGPU.US,D,20101203,000000,843750,843750,562500,562500,0.00333333,0
+AGPU.US,D,20101213,000000,618750,618750,618750,618750,0,0
+AGPU.US,D,20101222,000000,618750,618750,618750,618750,0.00333333,0
+AGPU.US,D,20110104,000000,646860,646860,618750,618750,0.01,0
+AGPU.US,D,20110105,000000,618750,787500,618750,787500,0.0133333,0
+AGPU.US,D,20110106,000000,675000,675000,675000,675000,0,0
+AGPU.US,D,20110112,000000,675000,675000,675000,675000,0,0
+AGPU.US,D,20110113,000000,618750,618750,618750,618750,0,0
+AGPU.US,D,20110114,000000,675000,675000,675000,675000,0,0
+AGPU.US,D,20110125,000000,675000,675000,618750,618750,0.0166666,0
+AGPU.US,D,20110126,000000,618750,618750,618750,618750,0,0
+AGPU.US,D,20110202,000000,900000,1800000,900000,1800000,0.01,0
+AGPU.US,D,20110203,000000,1518750,1518750,1518750,1518750,0,0
+AGPU.US,D,20110211,000000,618750,618750,618750,618750,0.00333333,0
+AGPU.US,D,20110222,000000,1068750,1068750,1068750,1068750,0.00333333,0
+AGPU.US,D,20110223,000000,956250,956250,956250,956250,0.00333333,0
+AGPU.US,D,20110224,000000,843750,843750,843750,843750,0,0
+AGPU.US,D,20110225,000000,843750,843750,843750,843750,0.00333333,0
+AGPU.US,D,20110302,000000,675000,675000,596250,596250,0.00666666,0
+AGPU.US,D,20110304,000000,618750,618750,506250,618750,0.00333333,0
+AGPU.US,D,20110307,000000,562500,562500,450000,540000,0.00333333,0
+AGPU.US,D,20110308,000000,506250,506250,485850,485850,0.00333333,0
+AGPU.US,D,20110311,000000,450000,450000,450000,450000,0,0
+AGPU.US,D,20110314,000000,562500,562500,506250,506250,0.00666666,0
+AGPU.US,D,20110315,000000,562500,562500,540000,540000,0.00666666,0
+AGPU.US,D,20110316,000000,506250,506250,506250,506250,0.01,0
+AGPU.US,D,20110321,000000,506250,506250,485850,485850,0.00666666,0
+AGPU.US,D,20110325,000000,393750,393750,393750,393750,0,0
+AGPU.US,D,20110329,000000,562500,562500,450000,562500,0.00666666,0
+AGPU.US,D,20110330,000000,562500,562500,540000,540000,0.00333333,0
+AGPU.US,D,20110404,000000,562500,562500,562500,562500,0.00333333,0
+AGPU.US,D,20110405,000000,562500,562500,562500,562500,0.00333333,0
+AGPU.US,D,20110411,000000,450000,450000,450000,450000,0,0
+AGPU.US,D,20110413,000000,450000,478140,393750,439440,0.01,0
+AGPU.US,D,20110419,000000,450000,450000,432060,432060,0.00333333,0
+AGPU.US,D,20110420,000000,450000,450000,450000,450000,0,0
+AGPU.US,D,20110421,000000,450000,450000,281250,337500,0.00666666,0
+AGPU.US,D,20110425,000000,337500,337500,337500,337500,0.00333333,0
+AGPU.US,D,20110426,000000,393750,393750,337500,337500,0.01,0
+AGPU.US,D,20110428,000000,393750,393750,281250,281250,0.00333333,0
+AGPU.US,D,20110502,000000,393750,393750,393750,393750,0,0
+AGPU.US,D,20110503,000000,281250,281250,281250,281250,0,0
+AGPU.US,D,20110505,000000,393750,393750,393750,393750,0.00333333,0
+AGPU.US,D,20110506,000000,393750,393750,382500,382500,0.00333333,0
+AGPU.US,D,20110510,000000,393750,450000,393750,400440,0.01,0
+AGPU.US,D,20110511,000000,393750,393750,377940,377940,0.00333333,0
+AGPU.US,D,20110513,000000,450000,450000,450000,450000,0.00333333,0
+AGPU.US,D,20110516,000000,450000,450000,432060,432060,0.0233333,0
+AGPU.US,D,20110517,000000,450000,450000,433140,433140,0.00666666,0
+AGPU.US,D,20110518,000000,450000,562500,450000,500640,0.0533333,0
+AGPU.US,D,20110523,000000,562500,618750,506250,582180,0.02,0
+AGPU.US,D,20110524,000000,478140,562500,450000,512580,0.04,0
+AGPU.US,D,20110525,000000,562500,562500,393750,393750,0.0333333,0
+AGPU.US,D,20110526,000000,506250,562500,393750,492180,0.02,0
+AGPU.US,D,20110527,000000,450000,562500,450000,457380,0.07,0
+AGPU.US,D,20110531,000000,450000,450000,435930,435930,0.0166666,0
+AGPU.US,D,20110601,000000,562500,562500,551250,551250,0.00333333,0
+AGPU.US,D,20110602,000000,562500,562500,478140,478140,0.00333333,0
+AGPU.US,D,20110603,000000,450000,450000,450000,450000,0.00333333,0
+AGPU.US,D,20110606,000000,421860,450000,393750,450000,0.06,0
+AGPU.US,D,20110608,000000,450000,450000,421860,450000,0.02,0
+AGPU.US,D,20110609,000000,450000,506250,450000,506250,0.00333333,0
+AGPU.US,D,20110613,000000,421860,421860,421860,421860,0.00666666,0
+AGPU.US,D,20110614,000000,421860,438750,421860,435930,0.00333333,0
+AGPU.US,D,20110615,000000,450000,450000,450000,450000,0.00333333,0
+AGPU.US,D,20110616,000000,478140,478140,478140,478140,0.00333333,0
+AGPU.US,D,20110617,000000,421860,421860,421860,421860,0,0
+AGPU.US,D,20110620,000000,393750,393750,393750,393750,0,0
+AGPU.US,D,20110622,000000,393750,393750,393750,393750,0,0
+AGPU.US,D,20110627,000000,421860,506250,421860,503430,0.0433333,0
+AGPU.US,D,20110628,000000,450000,450000,450000,450000,0,0
+AGPU.US,D,20110630,000000,450000,506250,421860,506250,0.03,0
+AGPU.US,D,20110701,000000,618750,618750,618750,618750,0,0
+AGPU.US,D,20110707,000000,450000,1012500,450000,956250,0.01,0
+AGPU.US,D,20110708,000000,1012500,1968750,1012500,1912500,0.0166666,0
+AGPU.US,D,20110711,000000,1968750,5681250,1859070,3937500,0.0566666,0
+AGPU.US,D,20110712,000000,3375000,3375000,2812500,2812500,0.01,0
+AGPU.US,D,20110713,000000,2812500,2812500,2025000,2531250,0.00666666,0
+AGPU.US,D,20110714,000000,2812500,2812500,2250000,2250000,0.00333333,0
+AGPU.US,D,20110715,000000,2418750,2418750,2418750,2418750,0,0
+AGPU.US,D,20110718,000000,2531250,2812500,2531250,2812500,0.00666666,0
+AGPU.US,D,20110719,000000,2812500,2812500,2531250,2756250,0.00333333,0
+AGPU.US,D,20110720,000000,2756250,2812500,2756250,2812500,0.00333333,0
+AGPU.US,D,20110721,000000,2812500,2863110,2756250,2756250,0.0133333,0
+AGPU.US,D,20110722,000000,2003190,2812500,2003190,2756250,0,0
+AGPU.US,D,20110725,000000,2812500,2812500,2812500,2812500,0,0
+AGPU.US,D,20110726,000000,2756250,2756250,2531250,2531250,0,0
+AGPU.US,D,20110729,000000,2250000,2250000,2250000,2250000,0.00333333,0
+AGPU.US,D,20110801,000000,2025000,2531250,2025000,2531250,0.00333333,0
+AGPU.US,D,20110802,000000,2081250,2137500,1406250,2137500,0.00666666,0
+AGPU.US,D,20110803,000000,1687500,1743750,1411860,1743750,0.00333333,0
+AGPU.US,D,20110804,000000,1856250,2250000,1856250,2250000,0,0
+AGPU.US,D,20110805,000000,1068750,2475000,1068750,2475000,0.00666666,0
+AGPU.US,D,20110808,000000,2531250,2981250,2250000,2250000,0.00666666,0
+AGPU.US,D,20110809,000000,2250000,2250000,2250000,2250000,0,0
+AGPU.US,D,20110810,000000,2868750,2868750,1968750,1968750,0.0133333,0
+AGPU.US,D,20110816,000000,2475000,2531250,1968750,1968750,0.00333333,0
+AGPU.US,D,20110817,000000,1800000,1800000,1743750,1800000,0.00333333,0
+AGPU.US,D,20110818,000000,1406250,1518750,1383750,1383750,0.02,0
+AGPU.US,D,20110822,000000,1406250,1406250,1237500,1296570,0.01,0
+AGPU.US,D,20110823,000000,1350000,1350000,961860,1029360,0.0266666,0
+AGPU.US,D,20110824,000000,984360,984360,675000,724560,0.0466666,0
+AGPU.US,D,20110825,000000,731250,787500,731250,787500,0.00333333,0
+AGPU.US,D,20110826,000000,838140,900000,838140,900000,0.02,0
+AGPU.US,D,20110829,000000,900000,956250,843750,905640,0.01,0
+AGPU.US,D,20110830,000000,956250,956250,956250,956250,0,0
+AGPU.US,D,20110831,000000,1125000,1125000,1125000,1125000,0,0
+AGPU.US,D,20110906,000000,1012500,1012500,956250,956250,0,0
+AGPU.US,D,20110908,000000,624360,624360,624360,624360,0,0
+AGPU.US,D,20110912,000000,1012500,1406250,1012500,1406250,0.00333333,0
+AGPU.US,D,20110913,000000,1687500,1687500,1687500,1687500,0,0
+AGPU.US,D,20110915,000000,1406250,1406250,1406250,1406250,0.00333333,0
+AGPU.US,D,20110921,000000,1687500,1687500,1687500,1687500,0,0
+AGPU.US,D,20110923,000000,1012500,1012500,1012500,1012500,0,0
+AGPU.US,D,20110928,000000,1687500,1687500,1687500,1687500,0,0
+AGPU.US,D,20110929,000000,1687500,1968750,1687500,1968750,0.00333333,0
+AGPU.US,D,20111003,000000,1406250,1687500,1125000,1125000,0.00333333,0
+AGPU.US,D,20111004,000000,1687500,1687500,843750,843750,0.00333333,0
+AGPU.US,D,20111005,000000,1125000,1518750,1125000,1518750,0,0
+AGPU.US,D,20111007,000000,1406250,1968750,1406250,1968750,0,0
+AGPU.US,D,20111011,000000,1125000,1687500,956250,1687500,0.00333333,0
+AGPU.US,D,20111012,000000,956250,1462500,956250,1462500,0,0
+AGPU.US,D,20111013,000000,1462500,1687500,1293750,1631250,0.00333333,0
+AGPU.US,D,20111014,000000,1687500,1687500,1406250,1406250,0.00333333,0
+AGPU.US,D,20111017,000000,1659360,1659360,1406250,1406250,0,0
+AGPU.US,D,20111018,000000,1659360,1659360,1659360,1659360,0,0
+AGPU.US,D,20111024,000000,1659360,1659360,1659360,1659360,0,0
+AGPU.US,D,20111031,000000,1659360,1659360,1659360,1659360,0,0
+AGPU.US,D,20111101,000000,1659360,2531250,1659360,2531250,0,0
+AGPU.US,D,20111102,000000,2531250,2531250,2531250,2531250,0,0
+AGPU.US,D,20111103,000000,2700000,2700000,1968750,1968750,0,0
+AGPU.US,D,20111104,000000,1968750,1968750,1968750,1968750,0.00666666,0
+AGPU.US,D,20111107,000000,2812500,2812500,2812500,2812500,0,0
+AGPU.US,D,20111108,000000,2756250,2756250,2756250,2756250,0,0
+AGPU.US,D,20111110,000000,2025000,2025000,2025000,2025000,0,0
+AGPU.US,D,20111111,000000,2025000,2025000,2025000,2025000,0,0
+AGPU.US,D,20111122,000000,1968750,1968750,1968750,1968750,0,0
+AGPU.US,D,20111129,000000,1518750,1912500,1518750,1687500,0,0
+AGPU.US,D,20111130,000000,1687500,1968750,1687500,1968750,0.00333333,0
+AGPU.US,D,20111201,000000,1856250,1856250,1856250,1856250,0,0
+AGPU.US,D,20111202,000000,1406250,1406250,1406250,1406250,0.00333333,0
+AGPU.US,D,20111205,000000,1406250,1406250,1237500,1237500,0.00333333,0
+AGPU.US,D,20111206,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111209,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111212,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111213,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111214,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111219,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111220,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111222,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111223,000000,1687500,1687500,1687500,1687500,0.00333333,0
+AGPU.US,D,20111227,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111228,000000,1237500,1237500,1237500,1237500,0,0
+AGPU.US,D,20111229,000000,1575000,1575000,1575000,1575000,0,0
+AGPU.US,D,20111230,000000,1575000,1575000,1575000,1575000,0,0
+AGPU.US,D,20120109,000000,1181250,1546860,1181250,1490640,0.00333333,0
+AGPU.US,D,20120118,000000,1181250,1546860,1085640,1085640,0.00666666,0
+AGPU.US,D,20120119,000000,1125000,1546860,1091250,1091250,0.00333333,0
+AGPU.US,D,20120120,000000,1406250,1406250,1181250,1343310,0.00333333,0
+AGPU.US,D,20120123,000000,1125000,1125000,1096860,1096860,0,0
+AGPU.US,D,20120127,000000,956250,1856250,928140,1856250,0.00333333,0
+AGPU.US,D,20120130,000000,843750,956250,843750,956250,0.00333333,0
+AGPU.US,D,20120131,000000,956250,1012500,843750,929880,0.0133333,0
+AGPU.US,D,20120201,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20120206,000000,1068750,1068750,1029360,1029360,0.0133333,0
+AGPU.US,D,20120207,000000,1012500,1029360,1012500,1029360,0.00333333,0
+AGPU.US,D,20120208,000000,1012500,1012500,1012500,1012500,0,0
+AGPU.US,D,20120209,000000,1012500,1040640,1012500,1040640,0.00333333,0
+AGPU.US,D,20120221,000000,1012500,1012500,731250,843750,0.0233333,0
+AGPU.US,D,20120223,000000,787500,787500,731250,731250,0,0
+AGPU.US,D,20120224,000000,731250,731250,450000,450000,0.00333333,0
+AGPU.US,D,20120227,000000,562500,675000,450000,618750,0.0166666,0
+AGPU.US,D,20120228,000000,562500,562500,562500,562500,0.00333333,0
+AGPU.US,D,20120229,000000,562500,562500,551250,551250,0.00666666,0
+AGPU.US,D,20120301,000000,506250,506250,506250,506250,0.00333333,0
+AGPU.US,D,20120302,000000,506250,506250,438750,438750,0.0266666,0
+AGPU.US,D,20120305,000000,562500,562500,281250,540000,0.02,0
+AGPU.US,D,20120306,000000,551250,551250,495000,495000,0.00333333,0
+AGPU.US,D,20120307,000000,495000,495000,483750,483750,0.0166666,0
+AGPU.US,D,20120312,000000,551250,551250,551250,551250,0,0
+AGPU.US,D,20120313,000000,506250,675000,506250,675000,0.00333333,0
+AGPU.US,D,20120314,000000,675000,900000,450000,864150,0.0133333,0
+AGPU.US,D,20120315,000000,562500,675000,562500,566010,0.0433333,0
+AGPU.US,D,20120316,000000,618750,618750,337500,436980,0.0566666,0
+AGPU.US,D,20120319,000000,450000,450000,393750,411690,0.04,0
+AGPU.US,D,20120320,000000,393750,471810,365640,365640,0.0433333,0
+AGPU.US,D,20120321,000000,393750,393750,379680,393750,0.0266666,0
+AGPU.US,D,20120322,000000,393750,407820,343140,343140,0.0433333,0
+AGPU.US,D,20120323,000000,450000,450000,450000,450000,0,0
+AGPU.US,D,20120326,000000,365640,421860,281250,345930,0.0433333,0
+AGPU.US,D,20120327,000000,393750,393750,303750,371250,0.04,0
+AGPU.US,D,20120328,000000,337500,337500,309360,309360,0.00666666,0
+AGPU.US,D,20120329,000000,309360,337500,309360,309360,0.0733333,0
+AGPU.US,D,20120330,000000,281250,309360,276681,281250,0.123333,0
+AGPU.US,D,20120402,000000,281250,281250,272814,272814,0.04,0
+AGPU.US,D,20120403,000000,281250,506250,169455,169455,0.02,0
+AGPU.US,D,20120404,000000,337500,562500,337500,562500,0,0
+AGPU.US,D,20120405,000000,337500,337500,337500,337500,0.00666666,0
+AGPU.US,D,20120409,000000,561780,561780,281250,281250,0.00666666,0
+AGPU.US,D,20120410,000000,477420,478140,282306,337500,0.06,0
+AGPU.US,D,20120412,000000,365640,393750,337500,337500,0.00333333,0
+AGPU.US,D,20120413,000000,365640,450000,365640,365640,0.0133333,0
+AGPU.US,D,20120416,000000,379680,393750,365640,365640,0.00333333,0
+AGPU.US,D,20120417,000000,365640,365640,337500,337500,0.00333333,0
+AGPU.US,D,20120418,000000,337500,337500,309360,309360,0.0133333,0
+AGPU.US,D,20120419,000000,337500,337500,309360,309360,0.00666666,0
+AGPU.US,D,20120420,000000,309360,337500,309360,337500,0,0
+AGPU.US,D,20120423,000000,309360,309360,272814,272814,0.0433333,0
+AGPU.US,D,20120424,000000,272814,292500,196875,256995,0.1,0
+AGPU.US,D,20120425,000000,275625,281250,275625,281250,0.00666666,0
+AGPU.US,D,20120427,000000,281250,281250,281250,281250,0.00333333,0
+AGPU.US,D,20120430,000000,281250,281250,281250,281250,0.00666666,0
+AGPU.US,D,20120501,000000,337500,337500,337500,337500,0.00333333,0
+AGPU.US,D,20120502,000000,337500,337500,337500,337500,0.00333333,0
+AGPU.US,D,20120503,000000,254181,281250,254181,281250,0.02,0
+AGPU.US,D,20120504,000000,337500,337500,254181,281250,0.0133333,0
+AGPU.US,D,20120507,000000,472500,472500,310440,310440,0.00666666,0
+AGPU.US,D,20120508,000000,289686,290745,289686,289686,0.0366666,0
+AGPU.US,D,20120511,000000,337500,337500,337500,337500,0.00333333,0
+AGPU.US,D,20120517,000000,337500,337500,290745,290745,0.0133333,0
+AGPU.US,D,20120518,000000,506250,506250,506250,506250,0.01,0
+AGPU.US,D,20120521,000000,506250,506250,506250,506250,0,0
+AGPU.US,D,20120525,000000,506250,534360,506250,534360,0.00333333,0
+AGPU.US,D,20120530,000000,506250,506250,478140,478140,0.00333333,0
+AGPU.US,D,20120601,000000,450000,450000,421860,425760,0.0333333,0
+AGPU.US,D,20120604,000000,405000,405000,379680,379680,0.0266666,0
+AGPU.US,D,20120606,000000,393750,393750,379680,379680,0.00666666,0
+AGPU.US,D,20120607,000000,393750,393750,393750,393750,0.00333333,0
+AGPU.US,D,20120608,000000,393750,393750,281250,281250,0.0566666,0
+AGPU.US,D,20120611,000000,282306,282306,282306,282306,0,0
+AGPU.US,D,20120615,000000,337500,337500,285120,331860,0.03,0
+AGPU.US,D,20120618,000000,320640,328020,320640,328020,0.00333333,0
+AGPU.US,D,20120619,000000,285819,336450,285819,286170,0.03,0
+AGPU.US,D,20120620,000000,292500,292500,258750,258750,0.173333,0
+AGPU.US,D,20120621,000000,281250,281250,281250,281250,0.00333333,0
+AGPU.US,D,20120622,000000,281250,309360,281250,303750,0.0733333,0
+AGPU.US,D,20120625,000000,303750,303750,272814,281250,0.236666,0
+AGPU.US,D,20120627,000000,292500,331860,292500,331860,0.0133333,0
+AGPU.US,D,20120628,000000,309360,354360,309360,354360,0.01,0
+AGPU.US,D,20120629,000000,354360,365640,351570,365640,0.02,0
+AGPU.US,D,20120702,000000,365640,365640,365640,365640,0,0
+AGPU.US,D,20120703,000000,365640,393750,337500,393750,0.02,0
+AGPU.US,D,20120706,000000,337500,351570,337500,351570,0.01,0
+AGPU.US,D,20120709,000000,337500,365640,337500,365640,0.05,0
+AGPU.US,D,20120710,000000,393750,421860,393750,393750,0.02,0
+AGPU.US,D,20120712,000000,393750,399360,393750,393750,0.01,0
+AGPU.US,D,20120713,000000,393750,410640,393750,410640,0.0133333,0
+AGPU.US,D,20120716,000000,410640,421860,410640,421860,0.00333333,0
+AGPU.US,D,20120717,000000,450000,450000,427500,427500,0.00333333,0
+AGPU.US,D,20120718,000000,427500,427500,427500,427500,0.00333333,0
+AGPU.US,D,20120719,000000,427500,427500,393750,393750,0,0
+AGPU.US,D,20120720,000000,393750,421860,393750,421860,0.00666666,0
+AGPU.US,D,20120723,000000,421860,421860,343140,343140,0.01,0
+AGPU.US,D,20120724,000000,365640,365640,365640,365640,0,0
+AGPU.US,D,20120725,000000,393750,427500,393750,427500,0.00333333,0
+AGPU.US,D,20120726,000000,427500,450000,427500,450000,0.00666666,0
+AGPU.US,D,20120727,000000,455640,562500,450000,562500,0.0166666,0
+AGPU.US,D,20120730,000000,506250,562500,506250,562500,0.01,0
+AGPU.US,D,20120731,000000,562500,562500,371250,421860,0.0233333,0
+AGPU.US,D,20120802,000000,506250,534360,506250,534360,0.00333333,0
+AGPU.US,D,20120803,000000,393750,675000,393750,675000,0.0266666,0
+AGPU.US,D,20120806,000000,562500,675000,562500,675000,0.00333333,0
+AGPU.US,D,20120807,000000,675000,675000,646860,646860,0.0133333,0
+AGPU.US,D,20120809,000000,562500,562500,450000,450000,0.00333333,0
+AGPU.US,D,20120810,000000,450000,450000,450000,450000,0.00333333,0
+AGPU.US,D,20120813,000000,450000,450000,450000,450000,0.00333333,0
+AGPU.US,D,20120814,000000,506250,618750,506250,618750,0.00333333,0
+AGPU.US,D,20120815,000000,427500,618750,427500,450000,0.00333333,0
+AGPU.US,D,20120816,000000,562500,618750,421860,618750,0.0366666,0
+AGPU.US,D,20120817,000000,478140,478140,450000,450000,0.00666666,0
+AGPU.US,D,20120820,000000,478140,483750,478140,483750,0.00666666,0
+AGPU.US,D,20120823,000000,483750,483750,483750,483750,0.00333333,0
+AGPU.US,D,20120827,000000,483750,483750,393750,393750,0.0133333,0
+AGPU.US,D,20120828,000000,393750,393750,393750,393750,0.00333333,0
+AGPU.US,D,20120831,000000,421860,450000,371250,371250,0.00333333,0
+AGPU.US,D,20120904,000000,393750,393750,393750,393750,0,0
+AGPU.US,D,20120910,000000,393750,393750,393750,393750,0.00333333,0
+AGPU.US,D,20120912,000000,365640,365640,365640,365640,0,0
+AGPU.US,D,20120913,000000,338220,338220,338220,338220,0.00333333,0
+AGPU.US,D,20120914,000000,337500,393750,337500,393750,0.0133333,0
+AGPU.US,D,20120918,000000,337500,337500,281955,337500,0.00666666,0
+AGPU.US,D,20120919,000000,365640,365640,337500,337500,0.00333333,0
+AGPU.US,D,20120920,000000,365640,365640,365640,365640,0.00333333,0
+AGPU.US,D,20120921,000000,365640,365640,365640,365640,0,0
+AGPU.US,D,20120924,000000,337500,337500,320640,337500,0.00333333,0
+AGPU.US,D,20120925,000000,337500,450000,337500,450000,0.0233333,0
+AGPU.US,D,20120926,000000,450000,450000,393750,393750,0.0233333,0
+AGPU.US,D,20120927,000000,393750,393750,393750,393750,0.00333333,0
+AGPU.US,D,20120928,000000,393750,421860,365640,421860,0.00333333,0
+AGPU.US,D,20121001,000000,393750,450000,393750,450000,0.0166666,0
+AGPU.US,D,20121002,000000,421860,421860,393750,393750,0.00333333,0
+AGPU.US,D,20121003,000000,562500,562500,427500,427500,0.00333333,0
+AGPU.US,D,20121004,000000,478140,534360,450000,450000,0.0133333,0
+AGPU.US,D,20121009,000000,506250,506250,405000,405000,0.01,0
+AGPU.US,D,20121010,000000,478140,478140,478140,478140,0.00333333,0
+AGPU.US,D,20121011,000000,511860,675000,506250,506250,0.0333333,0
+AGPU.US,D,20121012,000000,478140,506250,478140,506250,0.00333333,0
+AGPU.US,D,20121015,000000,562500,618750,506250,506250,0.0266666,0
+AGPU.US,D,20121017,000000,562500,590640,506250,506250,0.00333333,0
+AGPU.US,D,20121018,000000,534360,590640,534360,590640,0,0
+AGPU.US,D,20121019,000000,545640,618750,545640,607500,0.06,0
+AGPU.US,D,20121022,000000,607500,607500,607500,607500,0.00333333,0
+AGPU.US,D,20121023,000000,607500,607500,534360,590640,0.0133333,0
+AGPU.US,D,20121024,000000,562500,601860,562500,601860,0.00333333,0
+AGPU.US,D,20121025,000000,601860,669360,601860,646860,0.0666666,0
+AGPU.US,D,20121026,000000,646860,658140,590640,590640,0.02,0
+AGPU.US,D,20121031,000000,658140,658140,658140,658140,0,0
+AGPU.US,D,20121101,000000,658140,675000,641250,669360,0.0366666,0
+AGPU.US,D,20121102,000000,669360,787500,669360,787500,0.0966666,0
+AGPU.US,D,20121105,000000,787500,787500,759360,781860,0.01,0
+AGPU.US,D,20121106,000000,759360,776250,759360,776250,0.01,0
+AGPU.US,D,20121107,000000,759360,781860,759360,781860,0,0
+AGPU.US,D,20121108,000000,781860,787500,759360,759360,0.03,0
+AGPU.US,D,20121109,000000,776250,776250,618750,618750,0.0266666,0
+AGPU.US,D,20121112,000000,646860,731250,646860,646860,0.0133333,0
+AGPU.US,D,20121113,000000,652500,652500,652500,652500,0.00333333,0
+AGPU.US,D,20121114,000000,748140,748140,731250,731250,0,0
+AGPU.US,D,20121115,000000,720000,720000,675000,675000,0.00333333,0
+AGPU.US,D,20121116,000000,675000,675000,675000,675000,0.01,0
+AGPU.US,D,20121119,000000,675000,675000,618750,618750,0.01,0
+AGPU.US,D,20121120,000000,618750,618750,618750,618750,0,0
+AGPU.US,D,20121121,000000,618750,618750,618750,618750,0.00333333,0
+AGPU.US,D,20121127,000000,731250,731250,675000,675000,0.00666666,0
+AGPU.US,D,20121128,000000,646860,675000,618750,618750,0.02,0
+AGPU.US,D,20121129,000000,618750,618750,613140,618750,0.00666666,0
+AGPU.US,D,20121130,000000,618750,618750,562500,562500,0.00666666,0
+AGPU.US,D,20121203,000000,562500,562500,506250,506250,0.0133333,0
+AGPU.US,D,20121204,000000,534360,534360,506250,506250,0.01,0
+AGPU.US,D,20121205,000000,562500,562500,506250,506250,0.00333333,0
+AGPU.US,D,20121207,000000,534360,646860,534360,618750,0.05,0
+AGPU.US,D,20121210,000000,601860,618750,601860,618750,0,0
+AGPU.US,D,20121212,000000,618750,646860,618750,646860,0.00666666,0
+AGPU.US,D,20121217,000000,646860,646860,646860,646860,0,0
+AGPU.US,D,20121218,000000,635640,646860,618750,618750,0.00333333,0
+AGPU.US,D,20121219,000000,731250,731250,675000,675000,0.01,0
+AGPU.US,D,20121231,000000,618750,675000,573750,675000,0,0
+AGPU.US,D,20130102,000000,731250,731250,675000,675000,0.00333333,0
+AGPU.US,D,20130104,000000,590640,618750,579360,618750,0.00333333,0
+AGPU.US,D,20130107,000000,618750,618750,618750,618750,0.00333333,0
+AGPU.US,D,20130108,000000,579360,579360,506250,520320,0.0133333,0
+AGPU.US,D,20130111,000000,562500,562500,562500,562500,0,0
+AGPU.US,D,20130114,000000,534360,534360,534360,534360,0.00333333,0
+AGPU.US,D,20130116,000000,534360,534360,534360,534360,0.00333333,0
+AGPU.US,D,20130117,000000,545640,545640,511860,511860,0.0133333,0
+AGPU.US,D,20130118,000000,523140,523140,483750,483750,0.0333333,0
+AGPU.US,D,20130122,000000,506250,506250,483750,483750,0.01,0
+AGPU.US,D,20130123,000000,483750,495000,483750,495000,0.00333333,0
+AGPU.US,D,20130124,000000,495000,495000,489360,489360,0.01,0
+AGPU.US,D,20130125,000000,495000,506250,495000,506250,0.0133333,0
+AGPU.US,D,20130128,000000,495000,495000,483750,483750,0.00333333,0
+AGPU.US,D,20130129,000000,483750,483750,483750,483750,0,0
+AGPU.US,D,20130130,000000,489360,489360,466860,478140,0.0133333,0
+AGPU.US,D,20130131,000000,466860,466860,466860,466860,0.00333333,0
+AGPU.US,D,20130201,000000,461250,472500,461250,461250,0.00333333,0
+AGPU.US,D,20130204,000000,472500,478140,450000,450000,0.0233333,0
+AGPU.US,D,20130205,000000,450000,450000,405000,405000,0.0133333,0
+AGPU.US,D,20130206,000000,421860,450000,360000,360000,0.02,0
+AGPU.US,D,20130207,000000,360000,382500,360000,382500,0.00666666,0
+AGPU.US,D,20130208,000000,421860,450000,360000,410640,0.01,0
+AGPU.US,D,20130211,000000,433140,433140,309360,309360,0.0433333,0
+AGPU.US,D,20130212,000000,309360,309360,309360,309360,0.0166666,0
+AGPU.US,D,20130213,000000,315000,315000,309360,315000,0.0233333,0
+AGPU.US,D,20130214,000000,365640,365640,365640,365640,0.00666666,0
+AGPU.US,D,20130215,000000,388140,478140,365640,461250,0.0733333,0
+AGPU.US,D,20130219,000000,478140,478140,393750,393750,0.02,0
+AGPU.US,D,20130220,000000,450000,450000,393750,393750,0.0133333,0
+AGPU.US,D,20130221,000000,348750,393750,348750,393750,0.00666666,0
+AGPU.US,D,20130222,000000,419070,419070,419070,419070,0,0
+AGPU.US,D,20130225,000000,419070,419070,419070,419070,0,0
+AGPU.US,D,20130226,000000,416250,416250,410640,410640,0.00666666,0
+AGPU.US,D,20130227,000000,416250,416250,348750,348750,0.02,0
+AGPU.US,D,20130228,000000,348750,348750,286875,286875,0.00333333,0
+AGPU.US,D,20130301,000000,337500,393750,337500,348750,0.0166666,0
+AGPU.US,D,20130304,000000,365640,421860,323430,337500,0.03,0
+AGPU.US,D,20130305,000000,393750,393750,365640,365640,0.02,0
+AGPU.US,D,20130306,000000,393750,393750,388140,388140,0.0333333,0
+AGPU.US,D,20130307,000000,393750,421860,393750,416250,0.07,0
+AGPU.US,D,20130308,000000,396570,421860,337500,421170,0.00666666,0
+AGPU.US,D,20130311,000000,416250,416250,416250,416250,0.00333333,0
+AGPU.US,D,20130312,000000,365640,365640,365640,365640,0,0
+AGPU.US,D,20130313,000000,419070,421860,393750,421860,0.05,0
+AGPU.US,D,20130314,000000,441570,450000,351570,424680,0.0566666,0
+AGPU.US,D,20130315,000000,444360,444360,421860,444360,0.01,0
+AGPU.US,D,20130318,000000,450000,534360,447180,534360,0.0566666,0
+AGPU.US,D,20130319,000000,534360,731250,534360,675000,0.0633333,0
+AGPU.US,D,20130320,000000,731250,731250,590640,590640,0.11,0
+AGPU.US,D,20130321,000000,618750,787500,618750,677820,0.0533333,0
+AGPU.US,D,20130322,000000,621570,646860,621570,646860,0.0166666,0
+AGPU.US,D,20130325,000000,646860,790320,646860,731250,0.07,0
+AGPU.US,D,20130326,000000,759360,798060,705930,787500,0.0866666,0
+AGPU.US,D,20130327,000000,787500,798750,787500,787500,0.0633333,0
+AGPU.US,D,20130328,000000,787500,798750,762180,798750,0.0333333,0
+AGPU.US,D,20130401,000000,781860,798750,731250,731250,0.0166666,0
+AGPU.US,D,20130402,000000,731250,759360,675000,759360,0.02,0
+AGPU.US,D,20130403,000000,675000,759360,675000,759360,0.00333333,0
+AGPU.US,D,20130404,000000,759360,759360,759360,759360,0,0
+AGPU.US,D,20130405,000000,703140,759360,703140,731250,0.02,0
+AGPU.US,D,20130408,000000,703140,731250,675000,731250,0.0166666,0
+AGPU.US,D,20130409,000000,731250,798750,703140,798750,0.04,0
+AGPU.US,D,20130410,000000,798750,1400640,798750,1119360,0.22,0
+AGPU.US,D,20130411,000000,1234680,1344360,1181250,1181250,0.0666666,0
+AGPU.US,D,20130412,000000,1130640,1130640,1068750,1125000,0.0333333,0
+AGPU.US,D,20130415,000000,1265640,1574280,1265640,1406250,0.203333,0
+AGPU.US,D,20130416,000000,1431570,1456860,1344360,1378140,0.0466666,0
+AGPU.US,D,20130417,000000,1390440,1403430,1096860,1125000,0.08,0
+AGPU.US,D,20130418,000000,1125000,1293750,1074360,1074360,0.0133333,0
+AGPU.US,D,20130419,000000,1125000,1181250,1074360,1125000,0.0233333,0
+AGPU.US,D,20130422,000000,1293750,1293750,1012500,1096860,0.05,0
+AGPU.US,D,20130423,000000,1125000,1125000,1040640,1054680,0.02,0
+AGPU.US,D,20130424,000000,1096860,1096860,1012500,1040640,0.0266666,0
+AGPU.US,D,20130425,000000,1054680,1068750,900000,1053990,0.05,0
+AGPU.US,D,20130426,000000,1047300,1181250,1040640,1181250,0.05,0
+AGPU.US,D,20130429,000000,1178430,1178430,989280,990000,0.0833333,0
+AGPU.US,D,20130430,000000,1012500,1040640,928140,1012500,0.01,0
+AGPU.US,D,20130501,000000,956250,1012500,928140,1012500,0.0133333,0
+AGPU.US,D,20130502,000000,900000,1012500,900000,956250,0.01,0
+AGPU.US,D,20130503,000000,1006860,1110930,900000,900000,0.0633333,0
+AGPU.US,D,20130506,000000,984360,998430,956250,981570,0.0133333,0
+AGPU.US,D,20130507,000000,1012500,1012500,885930,961860,0.04,0
+AGPU.US,D,20130508,000000,984360,984360,956250,956250,0.0133333,0
+AGPU.US,D,20130509,000000,970320,1011450,905640,995640,0.0233333,0
+AGPU.US,D,20130510,000000,1009680,1009680,984360,984360,0.0133333,0
+AGPU.US,D,20130513,000000,1040640,1040640,1012500,1012500,0.06,0
+AGPU.US,D,20130514,000000,1012500,1012500,928140,928140,0.00666666,0
+AGPU.US,D,20130515,000000,953430,1040640,871860,956250,0.0766666,0
+AGPU.US,D,20130516,000000,981570,1068750,981570,1023750,0.0266666,0
+AGPU.US,D,20130517,000000,1012500,1068750,959070,996690,0.0533333,0
+AGPU.US,D,20130520,000000,998430,1068750,959070,959070,0.02,0
+AGPU.US,D,20130522,000000,1009680,1009680,902820,902820,0.0166666,0
+AGPU.US,D,20130523,000000,902820,1012500,874680,1012500,0.0233333,0
+AGPU.US,D,20130524,000000,1009680,1012500,975930,975930,0.01,0
+AGPU.US,D,20130528,000000,984360,1012500,900690,900690,0.00333333,0
+AGPU.US,D,20130529,000000,900690,1006860,900690,978750,0,0
+AGPU.US,D,20130530,000000,973140,1068750,973140,995640,0.0333333,0
+AGPU.US,D,20130531,000000,984360,1012500,984360,1001250,0.00666666,0
+AGPU.US,D,20130603,000000,1012500,1012500,1012500,1012500,0.00333333,0
+AGPU.US,D,20130604,000000,1012500,1012500,900000,900000,0.00333333,0
+AGPU.US,D,20130605,000000,984360,984360,900000,900000,0.00666666,0
+AGPU.US,D,20130606,000000,900000,956250,900000,956250,0.00666666,0
+AGPU.US,D,20130607,000000,900000,956250,900000,956250,0,0
+AGPU.US,D,20130610,000000,956250,956250,956250,956250,0.00666666,0
+AGPU.US,D,20130611,000000,956250,1012500,956250,1012500,0.00333333,0
+AGPU.US,D,20130612,000000,1012500,1012500,1006860,1006860,0.00666666,0
+AGPU.US,D,20130613,000000,843750,956250,843750,956250,0.00333333,0
+AGPU.US,D,20130614,000000,1006860,1006860,984360,984360,0.00666666,0
+AGPU.US,D,20130617,000000,1001250,1001250,984360,984360,0.00666666,0
+AGPU.US,D,20130618,000000,956250,956250,956250,956250,0,0
+AGPU.US,D,20130620,000000,905640,928140,871860,928140,0.0266666,0
+AGPU.US,D,20130621,000000,905640,956250,874680,956250,0.01,0
+AGPU.US,D,20130624,000000,928140,928140,928140,928140,0.00333333,0
+AGPU.US,D,20130625,000000,956250,956250,956250,956250,0.01,0
+AGPU.US,D,20130626,000000,900000,928140,624360,759360,0.0366666,0
+AGPU.US,D,20130627,000000,708750,869070,708750,759360,0.00666666,0
+AGPU.US,D,20130628,000000,759360,843750,759360,843750,0.01,0
+AGPU.US,D,20130701,000000,703140,843750,703140,843750,0.00666666,0
+AGPU.US,D,20130702,000000,843750,843750,843750,843750,0.00333333,0
+AGPU.US,D,20130703,000000,843750,871860,843750,871860,0.00333333,0
+AGPU.US,D,20130705,000000,871860,871860,843750,843750,0.00333333,0
+AGPU.US,D,20130708,000000,871860,871860,759360,843750,0.00333333,0
+AGPU.US,D,20130709,000000,759360,759360,745320,745320,0.02,0
+AGPU.US,D,20130710,000000,787500,787500,787500,787500,0.01,0
+AGPU.US,D,20130711,000000,787500,843750,787500,815640,0.00666666,0
+AGPU.US,D,20130712,000000,745320,745320,745320,745320,0,0
+AGPU.US,D,20130715,000000,787500,815640,787500,815640,0.00333333,0
+AGPU.US,D,20130716,000000,843750,843750,815640,815640,0,0
+AGPU.US,D,20130717,000000,815640,815640,815640,815640,0,0
+AGPU.US,D,20130718,000000,815640,815640,787500,787500,0.00666666,0
+AGPU.US,D,20130719,000000,745320,843750,745320,843750,0.00333333,0
+AGPU.US,D,20130722,000000,843750,900000,843750,900000,0.0133333,0
+AGPU.US,D,20130723,000000,900000,900000,815640,900000,0.00666666,0
+AGPU.US,D,20130724,000000,900000,956250,900000,928140,0.0233333,0
+AGPU.US,D,20130725,000000,956250,1237500,956250,1068750,0.0266666,0
+AGPU.US,D,20130726,000000,1068750,1110930,1012500,1110930,0.02,0
+AGPU.US,D,20130729,000000,1181250,1687500,1181250,1209360,0.0833333,0
+AGPU.US,D,20130730,000000,1265640,1265640,1096860,1125000,0.0133333,0
+AGPU.US,D,20130731,000000,1096860,1341570,1096860,1198140,0.0166666,0
+AGPU.US,D,20130801,000000,1181250,1237500,1125000,1130640,0.0166666,0
+AGPU.US,D,20130802,000000,1153140,1293750,1153140,1209360,0.04,0
+AGPU.US,D,20130805,000000,1181250,1181250,1130640,1181250,0.0166666,0
+AGPU.US,D,20130806,000000,1181250,1321860,1181250,1265640,0.0366666,0
+AGPU.US,D,20130807,000000,1264920,1574280,1237500,1518750,0.0633333,0
+AGPU.US,D,20130808,000000,1518750,1575000,1378140,1406250,0.0433333,0
+AGPU.US,D,20130809,000000,1434360,1743750,1293750,1434360,0.09,0
+AGPU.US,D,20130812,000000,1378140,1518750,1378140,1456860,0.0333333,0
+AGPU.US,D,20130813,000000,1428750,1428750,1209360,1293750,0.04,0
+AGPU.US,D,20130814,000000,1293750,1518750,1068750,1461780,0.07,0
+AGPU.US,D,20130815,000000,1462500,1462500,1018140,1406250,0.01,0
+AGPU.US,D,20130816,000000,1293750,1293750,1181250,1293750,0.01,0
+AGPU.US,D,20130819,000000,1406250,1406250,1125000,1406250,0.02,0
+AGPU.US,D,20130820,000000,1350000,1406250,1293750,1406250,0.01,0
+AGPU.US,D,20130821,000000,1350000,1417500,1237500,1237500,0.0233333,0
+AGPU.US,D,20130822,000000,1237500,1518750,1189680,1350000,0.02,0
+AGPU.US,D,20130823,000000,1350000,1676250,1350000,1575000,0.2,0
+AGPU.US,D,20130826,000000,1645320,1698750,1575000,1687500,0.346666,0
+AGPU.US,D,20130827,000000,1715640,2643750,1687500,2361780,0.56,0
+AGPU.US,D,20130828,000000,2109360,2221860,1715640,2025000,0.17,0
+AGPU.US,D,20130829,000000,1856250,2081250,1732500,1996860,0.106666,0
+AGPU.US,D,20130830,000000,1996860,1996860,1856250,1912500,0.0466666,0
+AGPU.US,D,20130903,000000,1957500,2081250,1912500,2072820,0.0333333,0
+AGPU.US,D,20130904,000000,2041860,2244360,1912500,2025000,0.103333,0
+AGPU.US,D,20130905,000000,2002500,2193060,1968750,2053140,0.05,0
+AGPU.US,D,20130906,000000,2053140,2199360,1968750,2123430,0.146666,0
+AGPU.US,D,20130909,000000,2137500,2475000,2053140,2193750,0.2,0
+AGPU.US,D,20130910,000000,2193750,2250000,2081250,2081250,0.0833333,0
+AGPU.US,D,20130911,000000,2081250,2475000,2025000,2306250,0.283333,0
+AGPU.US,D,20130912,000000,2306250,2320320,2143140,2193750,0.0866666,0
+AGPU.US,D,20130913,000000,2193750,2221860,2137500,2188140,0.0533333,0
+AGPU.US,D,20130916,000000,2176860,2278140,1968750,2250000,0.11,0
+AGPU.US,D,20130917,000000,2221860,2221860,1912500,2047500,0.116666,0
+AGPU.US,D,20130918,000000,2047500,2081250,1856250,1912500,0.08,0
+AGPU.US,D,20130919,000000,1940640,1940640,1856250,1856250,0.0366666,0
+AGPU.US,D,20130920,000000,1856250,1912500,1856250,1912500,0.01,0
+AGPU.US,D,20130923,000000,1912500,2081250,1856250,1856250,0.0666666,0
+AGPU.US,D,20130924,000000,1985640,2053140,1856250,1968750,0.0466666,0
+AGPU.US,D,20130925,000000,1968750,2081250,1920930,1920930,0.0533333,0
+AGPU.US,D,20130926,000000,1920930,2025000,1870320,1923750,0.0133333,0
+AGPU.US,D,20130927,000000,1940640,1940640,1828140,1828140,0.0233333,0
+AGPU.US,D,20130930,000000,1909680,1909680,1645320,1788750,0.0766666,0
+AGPU.US,D,20131001,000000,1771860,1771860,1406250,1687500,0.0266666,0
+AGPU.US,D,20131002,000000,1687500,1687500,1462500,1519440,0.03,0
+AGPU.US,D,20131003,000000,1575000,1729680,1490640,1715640,0.02,0
+AGPU.US,D,20131004,000000,1687500,1715640,1546860,1636860,0.0166666,0
+AGPU.US,D,20131007,000000,1552500,1631250,1552500,1631250,0.02,0
+AGPU.US,D,20131008,000000,1524360,1631250,1462500,1518750,0.0466666,0
+AGPU.US,D,20131009,000000,1518750,1546860,1462500,1541250,0.0566666,0
+AGPU.US,D,20131010,000000,1656570,1656570,1518750,1518750,0.0366666,0
+AGPU.US,D,20131011,000000,1518750,1530000,1518750,1518750,0.0233333,0
+AGPU.US,D,20131014,000000,1518750,1546860,1518750,1518750,0.03,0
+AGPU.US,D,20131015,000000,1491330,1687500,1491330,1530000,0.0266666,0
+AGPU.US,D,20131016,000000,1617180,1687500,1518750,1631250,0.0266666,0
+AGPU.US,D,20131017,000000,1631250,1968750,1631250,1687500,0.0933333,0
+AGPU.US,D,20131018,000000,1687500,1687500,1558140,1575000,0.00666666,0
+AGPU.US,D,20131021,000000,1563750,1856250,1473750,1575000,0.02,0
+AGPU.US,D,20131022,000000,1518750,1575000,1518750,1575000,0.00333333,0
+AGPU.US,D,20131023,000000,1659360,1659360,1518750,1575000,0.0133333,0
+AGPU.US,D,20131024,000000,1631250,1631250,1490640,1518750,0.03,0
+AGPU.US,D,20131025,000000,1625640,1625640,1490640,1490640,0.02,0
+AGPU.US,D,20131028,000000,1575000,1575000,1518750,1532820,0.02,0
+AGPU.US,D,20131029,000000,1575000,1631250,1490640,1490640,0.02,0
+AGPU.US,D,20131030,000000,1687500,1687500,1434360,1546860,0.0266666,0
+AGPU.US,D,20131031,000000,1518750,1518750,1490640,1518750,0.0266666,0
+AGPU.US,D,20131101,000000,1518750,1518750,1518750,1518750,0.03,0
+AGPU.US,D,20131104,000000,1490640,1575000,1462500,1518750,0.0266666,0
+AGPU.US,D,20131105,000000,1518750,1518750,1383750,1383750,0.04,0
+AGPU.US,D,20131106,000000,1406250,1406250,1237500,1288140,0.0866666,0
+AGPU.US,D,20131107,000000,1321860,1350000,1265640,1350000,0.02,0
+AGPU.US,D,20131108,000000,1350000,1462500,1293750,1327500,0.0233333,0
+AGPU.US,D,20131111,000000,1350000,1350000,1265640,1321860,0.0266666,0
+AGPU.US,D,20131112,000000,1406250,1575000,1406250,1448430,0.02,0
+AGPU.US,D,20131113,000000,1462500,1659360,1462500,1532820,0.0466666,0
+AGPU.US,D,20131114,000000,1518750,1743750,1518750,1743750,0.06,0
+AGPU.US,D,20131115,000000,1715640,1715640,1546860,1575000,0.0266666,0
+AGPU.US,D,20131118,000000,1659360,1659360,1524360,1631250,0.0166666,0
+AGPU.US,D,20131119,000000,1687500,1687500,1575000,1575000,0.0133333,0
+AGPU.US,D,20131120,000000,1603140,1631250,1518750,1575000,0.0233333,0
+AGPU.US,D,20131121,000000,1631250,1631250,1524360,1631250,0.01,0
+AGPU.US,D,20131122,000000,1631250,1631250,1490640,1518750,0.0366666,0
+AGPU.US,D,20131125,000000,1687500,1687500,1462500,1518750,0.0433333,0
+AGPU.US,D,20131126,000000,1490640,1603140,1462500,1518750,0.0366666,0
+AGPU.US,D,20131127,000000,1524360,1546860,1406250,1406250,0.03,0
+AGPU.US,D,20131129,000000,1546860,1631250,1462500,1631250,0.0133333,0
+AGPU.US,D,20131202,000000,1631250,1631250,1406250,1546860,0.04,0
+AGPU.US,D,20131203,000000,1406250,1631250,1293750,1603140,0.02,0
+AGPU.US,D,20131204,000000,1518750,1575000,1434360,1546860,0.01,0
+AGPU.US,D,20131205,000000,1575000,1575000,1406250,1462500,0.0233333,0
+AGPU.US,D,20131206,000000,1518750,1518750,1406250,1462500,0.0233333,0
+AGPU.US,D,20131209,000000,1490640,1603140,1462500,1462500,0.0133333,0
+AGPU.US,D,20131210,000000,1462500,1462500,1361250,1406250,0.0333333,0
+AGPU.US,D,20131211,000000,1406250,1406250,1237500,1293750,0.0433333,0
+AGPU.US,D,20131212,000000,1350000,1350000,1167180,1293750,0.0433333,0
+AGPU.US,D,20131213,000000,1293750,1434360,1096860,1350000,0.05,0
+AGPU.US,D,20131216,000000,1293750,1293750,1147500,1293750,0.0366666,0
+AGPU.US,D,20131217,000000,1293750,1321860,1265640,1265640,0.0166666,0
+AGPU.US,D,20131218,000000,1293750,1406250,1293750,1406250,0.0233333,0
+AGPU.US,D,20131219,000000,1406250,1518750,1406250,1490640,0.0633333,0
+AGPU.US,D,20131220,000000,1468140,1631250,1411860,1603140,0.0766666,0
+AGPU.US,D,20131223,000000,1603140,1603140,1462500,1569360,0.02,0
+AGPU.US,D,20131224,000000,1569360,1569360,1462500,1518750,0.00666666,0
+AGPU.US,D,20131226,000000,1518750,1518750,1490640,1518750,0.0133333,0
+AGPU.US,D,20131227,000000,1518750,1631250,1518750,1518750,0.0166666,0
+AGPU.US,D,20131230,000000,1659360,1659360,1463190,1518750,0.05,0
+AGPU.US,D,20131231,000000,1463190,1575000,1463190,1518750,0.04,0
+AGPU.US,D,20140102,000000,1518750,1631250,1518750,1546860,0.0133333,0
+AGPU.US,D,20140103,000000,1546860,1546860,1546860,1546860,0.00333333,0
+AGPU.US,D,20140106,000000,1518750,1518750,1350000,1434360,0.0966666,0
+AGPU.US,D,20140107,000000,1490640,1490640,1406250,1434360,0.0233333,0
+AGPU.US,D,20140108,000000,1462500,1462500,1350000,1462500,0.04,0
+AGPU.US,D,20140109,000000,1462500,1575000,1462500,1462500,0.0233333,0
+AGPU.US,D,20140110,000000,1462500,1462500,1406250,1435080,0.0233333,0
+AGPU.US,D,20140113,000000,1530000,1530000,1406250,1420320,0.0333333,0
+AGPU.US,D,20140114,000000,1490640,1490640,1434360,1434360,0.00666666,0
+AGPU.US,D,20140115,000000,1406940,1420320,1350000,1350000,0.05,0
+AGPU.US,D,20140116,000000,1355640,1355640,1238190,1350000,0.0333333,0
+AGPU.US,D,20140117,000000,1296570,1461780,1294440,1294440,0.0133333,0
+AGPU.US,D,20140121,000000,1350000,1350000,1237500,1265640,0.04,0
+AGPU.US,D,20140122,000000,1293750,1293750,1181250,1237500,0.0533333,0
+AGPU.US,D,20140123,000000,1237500,1293750,1181250,1237500,0.0366666,0
+AGPU.US,D,20140124,000000,1321860,1378140,1321860,1378140,0.0866666,0
+AGPU.US,D,20140127,000000,1193220,1378140,1193220,1293750,0.00666666,0
+AGPU.US,D,20140128,000000,1265640,1350000,1236780,1237500,0.03,0
+AGPU.US,D,20140129,000000,1293750,1293750,1181940,1265640,0.0166666,0
+AGPU.US,D,20140130,000000,1350000,1431570,1350000,1420320,0.0266666,0
+AGPU.US,D,20140131,000000,1420320,1420320,1293750,1350000,0.0166666,0
+AGPU.US,D,20140203,000000,1293750,1293750,1293750,1293750,0,0
+AGPU.US,D,20140204,000000,1350000,1350000,1293750,1350000,0.00666666,0
+AGPU.US,D,20140205,000000,1350000,1406250,1293750,1293750,0.0333333,0
+AGPU.US,D,20140206,000000,1293750,1350000,1237500,1293750,0.01,0
+AGPU.US,D,20140207,000000,1293750,1350000,1266330,1293750,0.02,0
+AGPU.US,D,20140210,000000,1293750,1293750,1276860,1279680,0.00666666,0
+AGPU.US,D,20140211,000000,1350000,1350000,1299360,1350000,0.00666666,0
+AGPU.US,D,20140213,000000,1307820,1307820,1271250,1293750,0.0333333,0
+AGPU.US,D,20140214,000000,1293750,1350000,1265640,1350000,0.0466666,0
+AGPU.US,D,20140218,000000,1350000,1541250,1321860,1406250,0.136666,0
+AGPU.US,D,20140219,000000,1462500,1462500,1350000,1406250,0.0133333,0
+AGPU.US,D,20140220,000000,1406250,1462500,1293750,1406250,0.02,0
+AGPU.US,D,20140221,000000,1406250,1406250,1350000,1406250,0.01,0
+AGPU.US,D,20140224,000000,1406250,1406250,1293750,1406250,0.00666666,0
+AGPU.US,D,20140225,000000,1321860,1406250,1321860,1406250,0,0
+AGPU.US,D,20140226,000000,1321860,1456860,1293750,1456860,0.0533333,0
+AGPU.US,D,20140227,000000,1406250,1462500,1378140,1434360,0.0433333,0
+AGPU.US,D,20140228,000000,1350000,1462500,1237500,1265640,0.0866666,0
+AGPU.US,D,20140303,000000,1265640,1293750,1237500,1293750,0.0566666,0
+AGPU.US,D,20140304,000000,1321860,1321860,1237500,1293750,0.0266666,0
+AGPU.US,D,20140305,000000,1321860,1350000,1238190,1321860,0.03,0
+AGPU.US,D,20140306,000000,1350000,1350000,1266330,1293750,0.0366666,0
+AGPU.US,D,20140307,000000,1293750,1293750,1209360,1237500,0.0333333,0
+AGPU.US,D,20140310,000000,1237500,1293750,1237500,1293750,0.0166666,0
+AGPU.US,D,20140311,000000,1265640,1265640,1181250,1237500,0.0266666,0
+AGPU.US,D,20140312,000000,1237500,1237500,1189680,1226250,0.03,0
+AGPU.US,D,20140313,000000,1237500,1237500,1181250,1181250,0.0466666,0
+AGPU.US,D,20140314,000000,1237500,1237500,1068750,1125000,0.0466666,0
+AGPU.US,D,20140317,000000,1181250,1181250,1012500,1125000,0.06,0
+AGPU.US,D,20140318,000000,1125000,1181250,1068750,1181250,0.0166666,0
+AGPU.US,D,20140319,000000,1181250,1181250,1125000,1125000,0.02,0
+AGPU.US,D,20140320,000000,1054680,1237500,1054680,1181250,0.0666666,0
+AGPU.US,D,20140321,000000,1181250,1181250,1096860,1125000,0.00333333,0
+AGPU.US,D,20140324,000000,1125000,1125000,1074360,1096860,0.01,0
+AGPU.US,D,20140325,000000,1096860,1125000,1096860,1125000,0.00333333,0
+AGPU.US,D,20140326,000000,1096860,1096860,1040640,1040640,0.0166666,0
+AGPU.US,D,20140327,000000,1068750,1175640,984360,1068750,0.0833333,0
+AGPU.US,D,20140328,000000,1068750,1068750,1012500,1012500,0.0233333,0
+AGPU.US,D,20140331,000000,1012500,1091250,1012500,1040640,0.0166666,0
+AGPU.US,D,20140401,000000,1040640,1040640,956940,1012500,0.0166666,0
+AGPU.US,D,20140402,000000,1040640,1068750,1040640,1040640,0.0233333,0
+AGPU.US,D,20140403,000000,1012500,1012500,871860,950640,0.12,0
+AGPU.US,D,20140404,000000,945000,1012500,922500,933750,0.08,0
+AGPU.US,D,20140407,000000,956250,1006860,933750,1006860,0.0166666,0
+AGPU.US,D,20140408,000000,1006860,1006860,928140,995640,0.0233333,0
+AGPU.US,D,20140409,000000,1006860,1006860,911250,928140,0.146666,0
+AGPU.US,D,20140410,000000,1001250,1006860,953430,961860,0.11,0
+AGPU.US,D,20140411,000000,956250,978750,900000,956250,0.0366666,0
+AGPU.US,D,20140414,000000,905640,950640,843750,900000,0.0433333,0
+AGPU.US,D,20140415,000000,843750,900000,843750,900000,0.01,0
+AGPU.US,D,20140416,000000,843750,894360,843750,871860,0.0233333,0
+AGPU.US,D,20140417,000000,894360,894360,843750,843750,0.04,0
+AGPU.US,D,20140421,000000,871860,871860,843750,843750,0.0266666,0
+AGPU.US,D,20140422,000000,860640,860640,843750,843750,0.0133333,0
+AGPU.US,D,20140423,000000,826860,843750,826860,843750,0.00333333,0
+AGPU.US,D,20140424,000000,826860,826860,793140,798750,0.0233333,0
+AGPU.US,D,20140425,000000,798750,798750,798750,798750,0,0
+AGPU.US,D,20140428,000000,798750,815640,708750,787500,0.0166666,0
+AGPU.US,D,20140429,000000,770640,787500,703140,753750,0.0233333,0
+AGPU.US,D,20140430,000000,753750,804360,596250,731250,0.136666,0
+AGPU.US,D,20140501,000000,759360,984360,731250,900000,0.0366666,0
+AGPU.US,D,20140502,000000,978750,978750,900000,956250,0.03,0
+AGPU.US,D,20140505,000000,956250,956250,956250,956250,0.0133333,0
+AGPU.US,D,20140506,000000,956250,956250,903510,956250,0.00333333,0
+AGPU.US,D,20140507,000000,956250,956250,844440,927420,0.00666666,0
+AGPU.US,D,20140508,000000,843750,928140,843750,900000,0.0133333,0
+AGPU.US,D,20140509,000000,871860,900000,871860,900000,0.00666666,0
+AGPU.US,D,20140512,000000,900000,900000,843750,843750,0.00333333,0
+AGPU.US,D,20140513,000000,843060,843750,843060,843060,0.00666666,0
+AGPU.US,D,20140514,000000,950640,950640,843750,900000,0.00666666,0
+AGPU.US,D,20140515,000000,844440,844440,815640,815640,0.0233333,0
+AGPU.US,D,20140516,000000,801570,801570,731940,787500,0.00333333,0
+AGPU.US,D,20140519,000000,815640,815640,731250,759360,0.00666666,0
+AGPU.US,D,20140520,000000,759360,759360,618750,731250,0.0533333,0
+AGPU.US,D,20140521,000000,676740,815640,646860,815640,0.04,0
+AGPU.US,D,20140522,000000,759360,759360,759360,759360,0.00666666,0
+AGPU.US,D,20140523,000000,759360,787500,759360,759360,0.00333333,0
+AGPU.US,D,20140527,000000,787500,871860,730560,871860,0.0266666,0
+AGPU.US,D,20140528,000000,871860,871860,787500,815640,0.03,0
+AGPU.US,D,20140529,000000,843750,900000,843750,900000,0.0166666,0
+AGPU.US,D,20140530,000000,871860,900000,844440,898950,0.00666666,0
+AGPU.US,D,20140602,000000,871860,871860,838140,843750,0.03,0
+AGPU.US,D,20140603,000000,883140,928140,871860,871860,0.0866666,0
+AGPU.US,D,20140604,000000,871860,928140,871860,928140,0.02,0
+AGPU.US,D,20140605,000000,928140,1012500,900000,1012500,0.0266666,0
+AGPU.US,D,20140606,000000,1012500,1040640,945000,1040640,0.04,0
+AGPU.US,D,20140609,000000,1012500,1012500,934440,1012500,0.00666666,0
+AGPU.US,D,20140610,000000,933750,933750,844440,888750,0.01,0
+AGPU.US,D,20140611,000000,900000,928140,900000,928140,0,0
+AGPU.US,D,20140612,000000,900000,900000,860640,860640,0.00666666,0
+AGPU.US,D,20140613,000000,860640,900000,843750,900000,0.0233333,0
+AGPU.US,D,20140616,000000,871860,928140,843750,928140,0.00333333,0
+AGPU.US,D,20140617,000000,844440,922500,788190,922500,0.0166666,0
+AGPU.US,D,20140618,000000,900000,900000,900000,900000,0,0
+AGPU.US,D,20140619,000000,900000,928140,900000,928140,0.01,0
+AGPU.US,D,20140620,000000,928140,928140,928140,928140,0,0
+AGPU.US,D,20140623,000000,928140,928140,826860,871860,0.01,0
+AGPU.US,D,20140624,000000,844440,844440,844440,844440,0.00333333,0
+AGPU.US,D,20140626,000000,871860,956250,871860,956250,0.01,0
+AGPU.US,D,20140627,000000,844440,928140,843750,928140,0.0133333,0
+AGPU.US,D,20140630,000000,844440,927420,843750,843750,0.0133333,0
+AGPU.US,D,20140701,000000,843750,871170,843750,849360,0.00333333,0
+AGPU.US,D,20140702,000000,852180,871860,826860,871860,0.0166666,0
+AGPU.US,D,20140703,000000,843750,843750,843750,843750,0.00666666,0
+AGPU.US,D,20140707,000000,815640,837420,732300,837420,0.00666666,0
+AGPU.US,D,20140708,000000,787500,787500,731250,731250,0.02,0
+AGPU.US,D,20140709,000000,759360,787500,742500,742500,0.00333333,0
+AGPU.US,D,20140710,000000,742500,786780,675720,786780,0.00333333,0
+AGPU.US,D,20140711,000000,786780,786780,776250,776250,0.00333333,0
+AGPU.US,D,20140714,000000,736860,787500,703140,730560,0.01,0
+AGPU.US,D,20140715,000000,730560,731250,709440,731250,0.00666666,0
+AGPU.US,D,20140716,000000,731250,945000,731250,849360,0.03,0
+AGPU.US,D,20140717,000000,788190,900000,788190,871860,0.00666666,0
+AGPU.US,D,20140718,000000,871860,871860,675000,770640,0.04,0
+AGPU.US,D,20140721,000000,787500,871860,697500,787500,0.00666666,0
+AGPU.US,D,20140722,000000,731250,759360,731250,731250,0.01,0
+AGPU.US,D,20140723,000000,759360,759360,703140,731250,0.0166666,0
+AGPU.US,D,20140724,000000,759360,759360,717180,717180,0,0
+AGPU.US,D,20140725,000000,759360,759360,703140,731250,0.0233333,0
+AGPU.US,D,20140728,000000,731250,1350000,731250,843750,0.0133333,0
+AGPU.US,D,20140729,000000,900000,900000,900000,900000,0,0
+AGPU.US,D,20140730,000000,759360,759360,759360,759360,0,0
+AGPU.US,D,20140731,000000,900000,900000,900000,900000,0,0
+AGPU.US,D,20140801,000000,736860,787500,736860,787500,0.00666666,0
+AGPU.US,D,20140804,000000,787500,787500,731940,787500,0.01,0
+AGPU.US,D,20140805,000000,731940,731940,731250,731250,0.01,0
+AGPU.US,D,20140806,000000,731250,787500,731250,787500,0.00666666,0
+AGPU.US,D,20140807,000000,723510,759360,703140,753060,0.0233333,0
+AGPU.US,D,20140808,000000,731250,741780,731250,731250,0.0133333,0
+AGPU.US,D,20140811,000000,703140,731250,703140,703140,0.0166666,0
+AGPU.US,D,20140812,000000,678510,837420,678510,730560,0.00666666,0
+AGPU.US,D,20140813,000000,730560,730560,675000,729480,0.0166666,0
+AGPU.US,D,20140814,000000,703140,829680,675720,815640,0.0233333,0
+AGPU.US,D,20140815,000000,705930,810000,689760,703140,0.00666666,0
+AGPU.US,D,20140818,000000,773430,773430,703140,765000,0.00666666,0
+AGPU.US,D,20140819,000000,689070,725640,680610,680610,0.01,0
+AGPU.US,D,20140820,000000,703140,787500,680610,731250,0.0333333,0
+AGPU.US,D,20140821,000000,730560,812820,730560,812820,0.01,0
+AGPU.US,D,20140822,000000,815640,815640,730560,730560,0.00666666,0
+AGPU.US,D,20140825,000000,814560,814560,745320,784680,0.0166666,0
+AGPU.US,D,20140826,000000,784680,812100,740760,812100,0.0133333,0
+AGPU.US,D,20140827,000000,760080,787500,703140,787500,0.02,0
+AGPU.US,D,20140828,000000,787500,787500,686940,758670,0.0266666,0
+AGPU.US,D,20140829,000000,731250,786780,703140,786780,0.01,0
+AGPU.US,D,20140902,000000,686940,785730,686250,785730,0.02,0
+AGPU.US,D,20140903,000000,703140,759360,680610,703140,0.0566666,0
+AGPU.US,D,20140904,000000,700320,711570,686940,711570,0.0233333,0
+AGPU.US,D,20140905,000000,686940,686940,675000,686940,0.0233333,0
+AGPU.US,D,20140908,000000,686250,691860,686250,691860,0.0166666,0
+AGPU.US,D,20140909,000000,686250,686250,686250,686250,0,0
+AGPU.US,D,20140910,000000,686250,697500,675000,697500,0.02,0
+AGPU.US,D,20140911,000000,697500,787500,697500,731250,0.0333333,0
+AGPU.US,D,20140912,000000,759360,759360,731250,759360,0.02,0
+AGPU.US,D,20140915,000000,759360,759360,675000,686250,0.0366666,0
+AGPU.US,D,20140916,000000,686250,703140,675000,700320,0.0233333,0
+AGPU.US,D,20140917,000000,675000,703140,619440,674280,0.02,0
+AGPU.US,D,20140918,000000,646170,697500,591330,646170,0.03,0
+AGPU.US,D,20140919,000000,618750,646860,561780,646860,0.03,0
+AGPU.US,D,20140922,000000,618750,618750,478830,613140,0.0133333,0
+AGPU.US,D,20140923,000000,607500,618750,607500,613140,0.01,0
+AGPU.US,D,20140925,000000,506250,562500,393750,562500,0.09,0
+AGPU.US,D,20140926,000000,506250,646860,492180,646860,0.02,0
+AGPU.US,D,20140929,000000,618750,618750,562500,618750,0.03,0
+AGPU.US,D,20140930,000000,618750,646860,618750,618750,0.00333333,0
+AGPU.US,D,20141001,000000,604680,618750,604680,618750,0.00333333,0
+AGPU.US,D,20141002,000000,563220,646860,562500,646860,0.0266666,0
+AGPU.US,D,20141003,000000,618750,646860,562500,618750,0.0533333,0
+AGPU.US,D,20141006,000000,618750,646170,562500,618060,0.0133333,0
+AGPU.US,D,20141007,000000,645810,674280,506250,674280,0.0266666,0
+AGPU.US,D,20141008,000000,511860,672900,511860,618060,0.00333333,0
+AGPU.US,D,20141009,000000,562500,618750,512580,618750,0.00333333,0
+AGPU.US,D,20141010,000000,512580,561780,506250,561450,0.0333333,0
+AGPU.US,D,20141013,000000,528750,618750,506250,590640,0.0533333,0
+AGPU.US,D,20141014,000000,618750,674280,590640,663750,0.116666,0
+AGPU.US,D,20141015,000000,622260,767820,478140,618750,0.156666,0
+AGPU.US,D,20141016,000000,675000,759360,618750,731250,0.0266666,0
+AGPU.US,D,20141017,000000,815640,815640,725640,815640,0.0733333,0
+AGPU.US,D,20141020,000000,770640,770640,704190,769920,0.00333333,0
+AGPU.US,D,20141021,000000,786780,786780,703140,730560,0.00666666,0
+AGPU.US,D,20141022,000000,730560,730560,618750,674280,0.0133333,0
+AGPU.US,D,20141023,000000,730560,731250,669360,731250,0.03,0
+AGPU.US,D,20141024,000000,714360,714360,714360,714360,0,0
+AGPU.US,D,20141027,000000,714360,759360,658140,731250,0.106666,0
+AGPU.US,D,20141031,000000,667500,675000,600750,675000,0.02,0
+AGPU.US,D,20141104,000000,637500,675000,600000,600000,0.00666666,0
+AGPU.US,D,20141105,000000,532500,547500,477000,525000,0.04,0
+AGPU.US,D,20141106,000000,577500,578250,526500,526500,0.0166666,0
+AGPU.US,D,20141107,000000,577500,674250,543000,656250,0.0333333,0
+AGPU.US,D,20141110,000000,581250,581250,581250,581250,0.00333333,0
+AGPU.US,D,20141112,000000,637500,675000,600000,675000,0.0133333,0
+AGPU.US,D,20141113,000000,675000,712500,600000,708750,0.0233333,0
+AGPU.US,D,20141114,000000,712500,712500,600000,712500,0.0166666,0
+AGPU.US,D,20141117,000000,712500,716250,675000,712500,0.0133333,0
+AGPU.US,D,20141119,000000,679500,686250,679500,686250,0.00333333,0
+AGPU.US,D,20141120,000000,663750,663750,648750,648750,0.0166666,0
+AGPU.US,D,20141121,000000,660000,675750,660000,675000,0.03,0
+AGPU.US,D,20141124,000000,638250,681750,581250,681750,0.0233333,0
+AGPU.US,D,20141125,000000,637500,675000,637500,675000,0.0133333,0
+AGPU.US,D,20141126,000000,630000,675000,600000,600000,0.00666666,0
+AGPU.US,D,20141201,000000,598500,600000,375750,393750,0.08,0
+AGPU.US,D,20141202,000000,393750,562500,393750,562500,0.0566666,0
+AGPU.US,D,20141203,000000,561750,562500,487500,562500,0.0166666,0
+AGPU.US,D,20141205,000000,525000,525000,468750,524250,0.0233333,0
+AGPU.US,D,20141208,000000,506250,506250,506250,506250,0.0266666,0
+AGPU.US,D,20141209,000000,506250,506250,506250,506250,0.00666666,0
+AGPU.US,D,20141210,000000,480000,480000,480000,480000,0.02,0
+AGPU.US,D,20141211,000000,442500,442500,412500,416250,0.07,0
+AGPU.US,D,20141212,000000,411750,525000,345000,525000,0.11,0
+AGPU.US,D,20141216,000000,468750,468750,438750,468750,0.0533333,0
+AGPU.US,D,20141217,000000,468750,504750,422250,422250,0.0566666,0
+AGPU.US,D,20141222,000000,435000,435000,375000,422250,0.0233333,0
+AGPU.US,D,20141223,000000,422250,502500,375000,383250,0.0133333,0
+AGPU.US,D,20141224,000000,442500,442500,375000,382500,0.03,0
+AGPU.US,D,20141226,000000,345000,345000,327000,338250,0.07,0
+AGPU.US,D,20141229,000000,345000,345000,285000,300000,0.173333,0
+AGPU.US,D,20141230,000000,281250,371250,243750,371250,0.08,0
+AGPU.US,D,20141231,000000,337500,487500,337500,487500,0.0466666,0
+AGPU.US,D,20150102,000000,412500,450000,375000,450000,0.0133333,0
+AGPU.US,D,20150106,000000,450000,502500,412500,502500,0.02,0
+AGPU.US,D,20150107,000000,457500,457500,450000,450000,0.0233333,0
+AGPU.US,D,20150108,000000,449250,525000,412500,412500,0.04,0
+AGPU.US,D,20150109,000000,423750,453750,420000,453750,0.1,0
+AGPU.US,D,20150112,000000,510000,510000,510000,510000,0.00333333,0
+AGPU.US,D,20150113,000000,435000,464250,435000,464250,0.01,0
+AGPU.US,D,20150120,000000,450000,451500,450000,451500,0.00333333,0
+AGPU.US,D,20150121,000000,412500,412500,412500,412500,0.01,0
+AGPU.US,D,20150122,000000,376500,450000,376500,450000,0.01,0
+AGPU.US,D,20150123,000000,393750,393750,318750,319500,0.0133333,0
+AGPU.US,D,20150126,000000,449250,449250,337500,337500,0.00666666,0
+AGPU.US,D,20150127,000000,338250,338250,338250,338250,0.0133333,0
+AGPU.US,D,20150128,000000,339000,339000,339000,339000,0.00666666,0
+AGPU.US,D,20150129,000000,339000,373500,338250,373500,0.0133333,0
+AGPU.US,D,20150130,000000,373500,373500,373500,373500,0.01,0
+AGPU.US,D,20150202,000000,382500,382500,382500,382500,0.00333333,0
+AGPU.US,D,20150203,000000,360000,374250,360000,360000,0.00666666,0
+AGPU.US,D,20150204,000000,373500,373500,345000,373500,0.0133333,0
+AGPU.US,D,20150205,000000,403500,403500,403500,403500,0.00333333,0
+AGPU.US,D,20150206,000000,375000,384750,356250,384750,0.00333333,0
+AGPU.US,D,20150209,000000,375000,384270,375000,384270,0.00333333,0
+AGPU.US,D,20150210,000000,375000,391500,270000,337500,0.0833333,0
+AGPU.US,D,20150211,000000,391500,391500,337500,337500,0.05,0
+AGPU.US,D,20150212,000000,337500,337500,330000,330000,0.00666666,0
+AGPU.US,D,20150213,000000,354750,354750,354750,354750,0.00666666,0
+AGPU.US,D,20150218,000000,352500,352500,352500,352500,0.00666666,0
+AGPU.US,D,20150219,000000,337500,350250,263250,316680,0.07,0
+AGPU.US,D,20150220,000000,337500,435000,285000,318750,0.0766666,0
+AGPU.US,D,20150223,000000,318750,318750,296250,318750,0.0466666,0
+AGPU.US,D,20150224,000000,324750,393750,301920,337500,0.153333,0
+AGPU.US,D,20150225,000000,308250,308250,278625,278625,0.00333333,0
+AGPU.US,D,20150226,000000,300000,427500,300000,374250,0.09,0
+AGPU.US,D,20150227,000000,360000,412500,360000,382500,0.05,0
+AGPU.US,D,20150302,000000,404640,405000,375000,382500,0.0433333,0
+AGPU.US,D,20150303,000000,393750,405000,375000,375000,0.0866666,0
+AGPU.US,D,20150304,000000,339930,339930,322500,337500,0.0333333,0
+AGPU.US,D,20150305,000000,338370,354750,337500,354750,0.06,0
+AGPU.US,D,20150306,000000,374430,383250,374430,382500,0.0333333,0
+AGPU.US,D,20150309,000000,368250,368250,341970,341970,0.0333333,0
+AGPU.US,D,20150310,000000,341250,341250,290250,300000,0.0666666,0
+AGPU.US,D,20150311,000000,312540,312540,311250,311250,0.0166666,0
+AGPU.US,D,20150312,000000,311250,312180,289875,310500,0.0466666,0
+AGPU.US,D,20150313,000000,303750,305040,295011,295011,0.01,0
+AGPU.US,D,20150316,000000,294000,303750,294000,303750,0.0933333,0
+AGPU.US,D,20150317,000000,296250,296250,288750,288750,0.1,0
+AGPU.US,D,20150318,000000,292500,300000,285750,288750,0.16,0
+AGPU.US,D,20150319,000000,273750,281250,273750,274500,0.0733333,0
+AGPU.US,D,20150320,000000,281250,281250,252000,252000,0.0366666,0
+AGPU.US,D,20150323,000000,262500,281250,262500,281250,0.07,0
+AGPU.US,D,20150324,000000,281250,281250,270000,270000,0.123333,0
+AGPU.US,D,20150325,000000,247500,262500,240750,240750,0.0666666,0
+AGPU.US,D,20150326,000000,225750,243000,150000,240000,0.06,0
+AGPU.US,D,20150327,000000,240000,270000,225000,255000,0.0633333,0
+AGPU.US,D,20150330,000000,266250,266250,266250,266250,0.00333333,0
+AGPU.US,D,20150331,000000,273750,288750,258750,258750,0.0933333,0
+AGPU.US,D,20150401,000000,258750,258750,150000,228750,0.18,0
+AGPU.US,D,20150402,000000,225000,232500,210000,232500,0.0866666,0
+AGPU.US,D,20150406,000000,228750,231750,198750,198750,0.0733333,0
+AGPU.US,D,20150407,000000,199500,231750,199500,231750,0.12,0
+AGPU.US,D,20150408,000000,198750,198750,198750,198750,0.0333333,0
+AGPU.US,D,20150409,000000,225000,300000,225000,291750,0.04,0
+AGPU.US,D,20150410,000000,243750,277500,229500,262500,0.0533333,0
+AGPU.US,D,20150413,000000,262500,262500,228750,262500,0.0966666,0
+AGPU.US,D,20150414,000000,262500,262500,247500,262500,0.186666,0
+AGPU.US,D,20150415,000000,274500,318750,252000,318750,0.08,0
+AGPU.US,D,20150416,000000,337500,408750,296250,375000,0.426666,0
+AGPU.US,D,20150417,000000,372750,387000,367500,387000,0.0666666,0
+AGPU.US,D,20150420,000000,387750,536250,387000,532500,0.803333,0
+AGPU.US,D,20150421,000000,532500,532500,457500,468750,0.08,0
+AGPU.US,D,20150422,000000,462000,487500,420000,461250,0.0133333,0
+AGPU.US,D,20150423,000000,460500,461250,460500,461250,0.00666666,0
+AGPU.US,D,20150424,000000,454500,502500,450750,502500,0.0733333,0
+AGPU.US,D,20150427,000000,465000,465000,442500,442500,0.0333333,0
+AGPU.US,D,20150428,000000,435000,533250,435000,533250,0.0666666,0
+AGPU.US,D,20150429,000000,491250,515250,468750,515250,0.0233333,0
+AGPU.US,D,20150430,000000,509250,509250,468750,468750,0.05,0
+AGPU.US,D,20150501,000000,480000,480000,401250,416250,0.203333,0
+AGPU.US,D,20150504,000000,425250,425250,367500,375000,0.163333,0
+AGPU.US,D,20150505,000000,382500,382500,356250,356250,0.213333,0
+AGPU.US,D,20150506,000000,355500,356250,305250,330000,0.266666,0
+AGPU.US,D,20150507,000000,330000,333750,330000,333750,0.0533333,0
+AGPU.US,D,20150508,000000,363750,363750,341250,341250,0.0133333,0
+AGPU.US,D,20150511,000000,348750,356250,327000,356250,0.0466666,0
+AGPU.US,D,20150512,000000,327000,327000,327000,327000,0.0133333,0
+AGPU.US,D,20150513,000000,325500,362250,311250,352500,0.103333,0
+AGPU.US,D,20150514,000000,337500,352500,337500,351750,0.0933333,0
+AGPU.US,D,20150515,000000,315000,337500,303750,337500,0.0266666,0
+AGPU.US,D,20150518,000000,337500,337500,300000,300000,0.133333,0
+AGPU.US,D,20150519,000000,300000,318750,300000,318750,0.09,0
+AGPU.US,D,20150520,000000,300000,330000,228750,251250,0.223333,0
+AGPU.US,D,20150521,000000,258750,307500,258750,297750,0.32,0
+AGPU.US,D,20150522,000000,262500,298500,262500,298500,0.0133333,0
+AGPU.US,D,20150526,000000,270000,300000,255750,285000,0.0466666,0
+AGPU.US,D,20150527,000000,285000,285000,262500,281250,0.1,0
+AGPU.US,D,20150528,000000,262500,288750,262500,262500,0.0766666,0
+AGPU.US,D,20150529,000000,270000,278250,270000,278250,0.00666666,0
+AGPU.US,D,20150601,000000,244500,289500,244500,266250,0.09,0
+AGPU.US,D,20150602,000000,255000,285000,247500,285000,0.0333333,0
+AGPU.US,D,20150603,000000,285000,285000,247500,285000,0.0933333,0
+AGPU.US,D,20150604,000000,262500,262500,243750,243750,0.05,0
+AGPU.US,D,20150605,000000,247500,283500,247500,247500,0.0533333,0
+AGPU.US,D,20150608,000000,255000,255000,154500,213750,0.13,0
+AGPU.US,D,20150609,000000,243750,243750,221250,225000,0.0433333,0
+AGPU.US,D,20150610,000000,191250,225000,187500,202500,0.0266666,0
+AGPU.US,D,20150611,000000,202500,225000,187500,225000,0.183333,0
+AGPU.US,D,20150612,000000,225000,228750,202500,228750,0.0333333,0
+AGPU.US,D,20150615,000000,225000,225000,206250,210000,0.173333,0
+AGPU.US,D,20150616,000000,221250,225000,206250,225000,0.216666,0
+AGPU.US,D,20150618,000000,217500,240000,202500,225000,0.0666666,0
+AGPU.US,D,20150619,000000,225000,231750,187500,189000,0.19,0
+AGPU.US,D,20150622,000000,210000,210000,189000,195000,0.05,0
+AGPU.US,D,20150623,000000,198750,270000,198750,206250,0.07,0
+AGPU.US,D,20150624,000000,225000,255000,206250,206250,0.0166666,0
+AGPU.US,D,20150625,000000,210000,224250,210000,224250,0.05,0
+AGPU.US,D,20150626,000000,211764,217500,210750,216750,0.0433333,0
+AGPU.US,D,20150629,000000,216750,224250,207000,207000,0.0133333,0
+AGPU.US,D,20150630,000000,207000,236250,207000,232500,0.0466666,0
+AGPU.US,D,20150701,000000,225000,225000,207000,224250,0.01,0
+AGPU.US,D,20150702,000000,217500,266250,206250,262500,0.0533333,0
+AGPU.US,D,20150706,000000,255000,255000,213750,228750,0.0366666,0
+AGPU.US,D,20150707,000000,228750,261000,228750,261000,0.0366666,0
+AGPU.US,D,20150708,000000,261000,261000,240000,255000,0.0166666,0
+AGPU.US,D,20150709,000000,255000,355500,255000,337500,0.126666,0
+AGPU.US,D,20150710,000000,333750,333750,300000,300000,0.0433333,0
+AGPU.US,D,20150713,000000,300000,315000,300000,300000,0.01,0
+AGPU.US,D,20150714,000000,300000,314250,300000,300000,0.03,0
+AGPU.US,D,20150715,000000,300000,300000,263250,300000,0.0466666,0
+AGPU.US,D,20150716,000000,300000,300000,300000,300000,0,0
+AGPU.US,D,20150717,000000,269250,300000,269250,300000,0.00666666,0
+AGPU.US,D,20150721,000000,269250,292500,263250,292500,0.0366666,0
+AGPU.US,D,20150722,000000,270000,285000,266250,285000,0.04,0
+AGPU.US,D,20150723,000000,285000,285000,285000,285000,0,0
+AGPU.US,D,20150727,000000,267000,267000,267000,267000,0.00333333,0
+AGPU.US,D,20150728,000000,276000,296250,262500,277500,0.126666,0
+AGPU.US,D,20150729,000000,273750,273750,250500,266250,0.04,0
+AGPU.US,D,20150730,000000,249000,275250,249000,262500,0.11,0
+AGPU.US,D,20150731,000000,262500,312750,262500,282750,0.136666,0
+AGPU.US,D,20150803,000000,282000,345000,282000,305250,0.236666,0
+AGPU.US,D,20150804,000000,318750,345000,318750,337500,0.0333333,0
+AGPU.US,D,20150805,000000,337500,337500,322500,322500,0.0133333,0
+AGPU.US,D,20150807,000000,322500,322500,322500,322500,0.01,0
+AGPU.US,D,20150810,000000,330000,337500,315000,337500,0.106666,0
+AGPU.US,D,20150811,000000,345000,345000,312750,312750,0.0933333,0
+AGPU.US,D,20150812,000000,294000,300000,281250,281250,0.00666666,0
+AGPU.US,D,20150813,000000,225750,264000,225750,264000,0.00666666,0
+AGPU.US,D,20150814,000000,263250,263250,236250,243750,0.06,0
+AGPU.US,D,20150817,000000,263250,290250,210000,290250,0.08,0
+AGPU.US,D,20150818,000000,262500,288000,262500,288000,0.04,0
+AGPU.US,D,20150819,000000,288000,322500,286500,321750,0.163333,0
+AGPU.US,D,20150820,000000,321750,333750,302250,302250,0.0266666,0
+AGPU.US,D,20150821,000000,303750,315000,300000,303750,0.05,0
+AGPU.US,D,20150824,000000,285000,336000,207000,335250,0.383333,0
+AGPU.US,D,20150825,000000,336750,433500,336750,371250,0.183333,0
+AGPU.US,D,20150826,000000,342000,402750,305250,352500,0.29,0
+AGPU.US,D,20150827,000000,370500,370500,341250,341250,0.11,0
+AGPU.US,D,20150828,000000,342750,349500,300000,322500,0.22,0
+AGPU.US,D,20150831,000000,333750,336750,300000,300750,0.3,0
+AGPU.US,D,20150901,000000,300750,307500,300000,300000,0.16,0
+AGPU.US,D,20150902,000000,300000,300000,243750,261000,0.23,0
+AGPU.US,D,20150903,000000,281250,281250,276750,276750,0.02,0
+AGPU.US,D,20150904,000000,300000,300000,262500,269250,0.0866666,0
+AGPU.US,D,20150908,000000,263250,300000,262500,300000,0.04,0
+AGPU.US,D,20150909,000000,300000,300000,263250,270000,0.0866666,0
+AGPU.US,D,20150910,000000,270750,287250,263250,272250,0.07,0
+AGPU.US,D,20150911,000000,278250,285000,266250,271500,0.0433333,0
+AGPU.US,D,20150914,000000,264750,275250,264750,274500,0.0133333,0
+AGPU.US,D,20150915,000000,264000,285750,264000,284250,0.0233333,0
+AGPU.US,D,20150916,000000,264750,277500,242250,264750,0.366666,0
+AGPU.US,D,20150917,000000,230250,265500,230250,250500,0.133333,0
+AGPU.US,D,20150918,000000,318000,318000,230250,230250,0.506666,0
+AGPU.US,D,20150921,000000,255000,262500,243750,258000,0.0466666,0
+AGPU.US,D,20150922,000000,248250,254250,240000,240000,0.09,0
+AGPU.US,D,20150923,000000,288000,288000,252000,262500,0.16,0
+AGPU.US,D,20150924,000000,247500,253500,247500,253500,0.00666666,0
+AGPU.US,D,20150925,000000,288000,288000,225750,255000,0.0966666,0
+AGPU.US,D,20150928,000000,243000,259200,169500,219750,0.316666,0
+AGPU.US,D,20150929,000000,246750,246750,215250,223500,0.0166666,0
+AGPU.US,D,20150930,000000,264750,264750,228750,240750,0.00666666,0
+AGPU.US,D,20151001,000000,247500,247500,247500,247500,0.05,0
+AGPU.US,D,20151002,000000,223500,236250,222000,236250,0.0266666,0
+AGPU.US,D,20151005,000000,239400,239400,235125,235125,0.0166666,0
+AGPU.US,D,20151006,000000,235500,245250,234750,245250,0.01,0
+AGPU.US,D,20151007,000000,236250,241500,221250,221250,0.0766666,0
+AGPU.US,D,20151008,000000,213750,214500,173250,180000,0.1,0
+AGPU.US,D,20151009,000000,255000,255000,225000,240750,0.133333,0
+AGPU.US,D,20151012,000000,254250,290334,243750,253500,0.116666,0
+AGPU.US,D,20151013,000000,249000,262500,229500,229500,0.0566666,0
+AGPU.US,D,20151014,000000,229500,229500,207000,217500,0.06,0
+AGPU.US,D,20151015,000000,192000,227250,192000,225750,0.0666666,0
+AGPU.US,D,20151016,000000,216750,246750,180750,205500,0.316666,0
+AGPU.US,D,20151019,000000,198000,198000,195750,197250,0.11,0
+AGPU.US,D,20151020,000000,196950,197250,191250,194814,0.0666666,0
+AGPU.US,D,20151021,000000,196500,201750,193500,198750,0.0266666,0
+AGPU.US,D,20151022,000000,191250,232500,191250,231750,0.146666,0
+AGPU.US,D,20151023,000000,238500,238500,200250,200250,0.0733333,0
+AGPU.US,D,20151026,000000,195750,237000,193500,234750,0.0666666,0
+AGPU.US,D,20151027,000000,237000,237000,202500,231000,0.123333,0
+AGPU.US,D,20151028,000000,219750,234000,219750,234000,0.00666666,0
+AGPU.US,D,20151029,000000,232500,246750,231000,231000,0.156666,0
+AGPU.US,D,20151030,000000,246750,246750,207750,213750,0.07,0
+AGPU.US,D,20151102,000000,207750,229524,207750,229524,0.0633333,0
+AGPU.US,D,20151103,000000,207750,228750,207750,228750,0.03,0
+AGPU.US,D,20151104,000000,215250,228000,210750,228000,0.0433333,0
+AGPU.US,D,20151105,000000,229500,238500,225000,231750,0.0933333,0
+AGPU.US,D,20151106,000000,220500,227250,210000,213750,0.116666,0
+AGPU.US,D,20151109,000000,240000,411750,235500,408000,1.92666,0
+AGPU.US,D,20151110,000000,404250,507000,357750,391500,4.04,0
+AGPU.US,D,20151111,000000,386250,393750,270000,280500,1.39,0
+AGPU.US,D,20151112,000000,280500,356250,251250,356250,0.423333,0
+AGPU.US,D,20151113,000000,335250,340500,285000,337500,0.37,0
+AGPU.US,D,20151116,000000,330000,348750,293250,329250,0.243333,0
+AGPU.US,D,20151117,000000,300750,362250,300750,319500,0.126666,0
+AGPU.US,D,20151118,000000,300000,333000,292500,309000,0.203333,0
+AGPU.US,D,20151119,000000,313500,313500,277500,299250,0.116666,0
+AGPU.US,D,20151120,000000,294000,297000,278250,289500,0.11,0
+AGPU.US,D,20151123,000000,277500,336000,251250,330000,0.306666,0
+AGPU.US,D,20151124,000000,297000,333000,269250,300000,0.196666,0
+AGPU.US,D,20151125,000000,298500,308250,252750,262500,0.426666,0
+AGPU.US,D,20151127,000000,245250,330000,228750,270750,0.363333,0
+AGPU.US,D,20151130,000000,270000,303750,270000,270750,0.3,0
+AGPU.US,D,20151201,000000,228750,277500,228750,244494,0.32,0
+AGPU.US,D,20151202,000000,226500,272514,202500,228750,0.396666,0
+AGPU.US,D,20151203,000000,233250,235494,218250,225726,0.213333,0
+AGPU.US,D,20151204,000000,225000,247500,225000,232500,0.17,0
+AGPU.US,D,20151207,000000,221250,232500,221250,228750,0.163333,0
+AGPU.US,D,20151208,000000,221250,232500,221250,222000,0.166666,0
+AGPU.US,D,20151209,000000,232500,262500,231750,261000,0.493333,0
+AGPU.US,D,20151210,000000,249000,296250,249000,269250,0.176666,0
+AGPU.US,D,20151211,000000,248250,287250,248250,282000,0.24,0
+AGPU.US,D,20151214,000000,285000,300000,257364,281250,0.116666,0
+AGPU.US,D,20151215,000000,298500,298500,267000,267000,0.113333,0
+AGPU.US,D,20151216,000000,300000,300000,251250,271500,0.06,0
+AGPU.US,D,20151217,000000,285000,285000,276750,285000,0.06,0
+AGPU.US,D,20151218,000000,300000,300000,234750,234750,0.533333,0
+AGPU.US,D,20151221,000000,264000,266250,243000,249000,0.293333,0
+AGPU.US,D,20151222,000000,246000,251250,236250,246750,0.04,0
+AGPU.US,D,20151223,000000,252000,252000,232500,237000,0.1,0
+AGPU.US,D,20151224,000000,243750,265500,241500,258000,0.116666,0
+AGPU.US,D,20151228,000000,243750,257250,232506,243750,0.16,0
+AGPU.US,D,20151229,000000,243000,243000,229500,229500,0.39,0
+AGPU.US,D,20151230,000000,229500,255000,225750,238965,0.133333,0
+AGPU.US,D,20151231,000000,234840,236115,219000,220500,0.153333,0
+AGPU.US,D,20160104,000000,213000,233130,213000,226500,0.126666,0
+AGPU.US,D,20160105,000000,226491,233250,217500,231204,0.0466666,0
+AGPU.US,D,20160106,000000,232500,237000,214500,215250,0.0866666,0
+AGPU.US,D,20160107,000000,217500,237750,217500,230250,0.123333,0
+AGPU.US,D,20160108,000000,221220,224250,217506,218250,0.0433333,0
+AGPU.US,D,20160111,000000,217500,231000,207246,231000,0.213333,0
+AGPU.US,D,20160112,000000,219750,229491,212250,218166,0.136666,0
+AGPU.US,D,20160113,000000,211500,224991,178500,186000,0.13,0
+AGPU.US,D,20160114,000000,181500,198075,180000,187500,0.0966666,0
+AGPU.US,D,20160115,000000,189000,196500,189000,196500,0.00333333,0
+AGPU.US,D,20160119,000000,206250,225000,192750,225000,0.05,0
+AGPU.US,D,20160120,000000,224700,224700,213756,218205,0.0533333,0
+AGPU.US,D,20160121,000000,289500,289500,213750,215250,0.123333,0
+AGPU.US,D,20160122,000000,225744,235494,213750,235494,0.146666,0
+AGPU.US,D,20160125,000000,228750,231750,223500,225000,0.02,0
+AGPU.US,D,20160126,000000,228600,228600,228600,228600,0.00666666,0
+AGPU.US,D,20160127,000000,228750,242250,224745,226500,0.0133333,0
+AGPU.US,D,20160128,000000,225750,225750,207000,217500,0.0533333,0
+AGPU.US,D,20160129,000000,226500,226500,219006,225000,0.03,0
+AGPU.US,D,20160201,000000,226500,226500,223500,223500,0.01,0
+AGPU.US,D,20160202,000000,243000,243000,212226,218250,0.0566666,0
+AGPU.US,D,20160203,000000,225000,243000,225000,240750,0.176666,0
+AGPU.US,D,20160204,000000,240750,249750,219015,249750,0.266666,0
+AGPU.US,D,20160205,000000,246750,255750,243660,254250,0.21,0
+AGPU.US,D,20160208,000000,261000,276750,221250,276636,0.263333,0
+AGPU.US,D,20160209,000000,234006,285000,234000,260886,0.116666,0
+AGPU.US,D,20160210,000000,260250,285000,260244,275250,0.08,0
+AGPU.US,D,20160211,000000,262500,262500,262500,262500,0.08,0
+AGPU.US,D,20160212,000000,246000,262500,244500,261000,0.02,0
+AGPU.US,D,20160217,000000,246000,284250,246000,284250,0.07,0
+AGPU.US,D,20160218,000000,282750,282750,247500,281250,0.11,0
+AGPU.US,D,20160219,000000,285000,285000,271500,284460,0.0466666,0
+AGPU.US,D,20160222,000000,257250,258060,255750,258060,0.02,0
+AGPU.US,D,20160223,000000,258000,259500,219000,219000,0.103333,0
+AGPU.US,D,20160224,000000,218250,218250,76500,127500,10.3066,0
+AGPU.US,D,20160225,000000,127500,127500,90000,104880,1.70666,0
+AGPU.US,D,20160226,000000,120000,120000,78750,79416,5.74666,0
+AGPU.US,D,20160229,000000,75000,75000,43281,47250,11.2266,0
+AGPU.US,D,20160301,000000,48000,48000,30516,33186,7.73,0
+AGPU.US,D,20160302,000000,33750,33750,20302.5,26250,24.3566,0
+AGPU.US,D,20160303,000000,30750,30750,22492.5,24750,14.4266,0
+AGPU.US,D,20160304,000000,28282.5,28282.5,23340,25575,11.58,0
+AGPU.US,D,20160307,000000,28500,28500,21375,22875,19.0766,0
+AGPU.US,D,20160308,000000,21000,24000,18750,22425,45.58,0
+AGPU.US,D,20160309,000000,22500,22875,18840,19800,28.2866,0
+AGPU.US,D,20160310,000000,19897.5,21000,15000,15750,47.98,0
+AGPU.US,D,20160311,000000,15750,17250,12862.5,13485,36.4433,0
+AGPU.US,D,20160314,000000,13500,13500,12375,13350,22.9366,0
+AGPU.US,D,20160315,000000,15000,20625,12600,19500,123.76,0
+AGPU.US,D,20160316,000000,20475,21000,13575,15562.5,56.25,0
+AGPU.US,D,20160317,000000,14250,16492.5,13912.5,16200,22.4266,0
+AGPU.US,D,20160318,000000,16875,17025,15007.5,16200,14.49,0
+AGPU.US,D,20160321,000000,16425,16425,13657.5,15000,25.4733,0
+AGPU.US,D,20160322,000000,17025,17250,14632.5,15000,24.9,0
+AGPU.US,D,20160323,000000,15750,16125,15000,15007.5,21.7333,0
+AGPU.US,D,20160324,000000,16500,16500,14287.5,15150,21.03,0
+AGPU.US,D,20160328,000000,15000,15000,12825,13500,20.6766,0
+AGPU.US,D,20160329,000000,13380,14175,13380,13500,8.43666,0
+AGPU.US,D,20160330,000000,13650,13875,13125,13410,10.1433,0
+AGPU.US,D,20160331,000000,13500,13875,12750,12937.5,11.0133,0
+AGPU.US,D,20160401,000000,15000,15000,12900,13650,20.19,0
+AGPU.US,D,20160404,000000,15000,15000,13875,14550,13.7333,0
+AGPU.US,D,20160405,000000,15000,15000,13875,13875,10.42,0
+AGPU.US,D,20160406,000000,13875,14625,13627.5,13875,16.7433,0
+AGPU.US,D,20160407,000000,14625,14700,13950,14250,17.6133,0
+AGPU.US,D,20160408,000000,14625,15000,13500,14025,20.4933,0
+AGPU.US,D,20160411,000000,14250,14250,12825,13162.5,11.39,0
+AGPU.US,D,20160412,000000,13500,14175,12825,12825,20.7166,0
+AGPU.US,D,20160413,000000,13500,13800,12750,12967.5,17.0633,0
+AGPU.US,D,20160414,000000,13612.5,13725,12675,12712.5,22.6633,0
+AGPU.US,D,20160415,000000,13342.5,20092.5,13012.5,18750,280.893,0
+AGPU.US,D,20160418,000000,21375,21750,15000,15375,236.8,0
+AGPU.US,D,20160419,000000,16425,16500,15000,16402.5,51.3266,0
+AGPU.US,D,20160420,000000,16800,19500,16125,17250,159.64,0
+AGPU.US,D,20160421,000000,18000,18750,17422.5,18150,68.69,0
+AGPU.US,D,20160422,000000,18375,18750,17175,17182.5,86.6233,0
+AGPU.US,D,20160425,000000,18585,18600,15900,16755,84.6866,0
+AGPU.US,D,20160426,000000,17250,17617.5,15075,15735,55.3533,0
+AGPU.US,D,20160427,000000,15120,15735,14265,15172.5,28.57,0
+AGPU.US,D,20160428,000000,15000,15750,14550,15367.5,31.3133,0
+AGPU.US,D,20160429,000000,15472.5,16275,15000,15750,39.77,0
+AGPU.US,D,20160502,000000,16500,18375,15427.5,17407.5,147.776,0
+AGPU.US,D,20160503,000000,18000,18000,16125,16687.5,55.4966,0
+AGPU.US,D,20160504,000000,17250,17257.5,15765,16125,29.8133,0
+AGPU.US,D,20160505,000000,17025,17175,15382.5,15382.5,40.94,0
+AGPU.US,D,20160506,000000,16125,16125,15525,16042.5,23.24,0
+AGPU.US,D,20160509,000000,16125,16500,15150,15375,16.47,0
+AGPU.US,D,20160510,000000,15750,15840,14475,14475,29.4033,0
+AGPU.US,D,20160511,000000,14925,15375,13132.5,14250,28.94,0
+AGPU.US,D,20160512,000000,14625,14625,13140,13485,28.58,0
+AGPU.US,D,20160513,000000,13612.5,15892.5,13500,14325,53.95,0
+AGPU.US,D,20160516,000000,15045,15750,13575,13882.5,37.3966,0
+AGPU.US,D,20160517,000000,14250,14625,9840,10275,130.336,0
+AGPU.US,D,20160518,000000,11700,11842.5,10500,11250,57.1466,0
+AGPU.US,D,20160519,000000,12000,12000,10500,10957.5,33.85,0
+AGPU.US,D,20160520,000000,10530,11250,10500,10582.5,25.6366,0
+AGPU.US,D,20160523,000000,10650,11100,7575,8925,93.6133,0
+AGPU.US,D,20160524,000000,9000,14235,7875,11265,251.53,0
+AGPU.US,D,20160525,000000,11250,12000,9450,10792.5,94.69,0
+AGPU.US,D,20160526,000000,10515,10867.5,9900,10500,44.1366,0
+AGPU.US,D,20160527,000000,10500,11175,9750,10545,21.45,0
+AGPU.US,D,20160531,000000,11092.5,11917.5,10500,10650,32.5866,0
+AGPU.US,D,20160601,000000,10162.5,10500,8362.5,10132.5,28.96,0
+AGPU.US,D,20160602,000000,9750,10500,9750,10155,16.3133,0
+AGPU.US,D,20160603,000000,10492.5,11175,9937.5,10425,46.7,0
+AGPU.US,D,20160606,000000,10875,11092.5,10275,10500,31.1033,0
+AGPU.US,D,20160607,000000,10500,10717.5,10125,10200,14.6633,0
+AGPU.US,D,20160608,000000,10485,10537.5,9375,9637.5,27.9933,0
+AGPU.US,D,20160609,000000,10110,10260,9750,9765,17.1133,0
+AGPU.US,D,20160610,000000,13500,15000,11437.5,13275,422.386,0
+AGPU.US,D,20160613,000000,14250,18000,13575,15217.5,439.583,0
+AGPU.US,D,20160614,000000,16500,17542.5,12750,12900,289.573,0
+AGPU.US,D,20160615,000000,12000,14850,12000,13875,105.85,0
+AGPU.US,D,20160616,000000,14175,14242.5,12330,12727.5,62.18,0
+AGPU.US,D,20160617,000000,12742.5,13492.5,11700,12000,44.6166,0
+AGPU.US,D,20160620,000000,12900,14250,12457.5,13050,53.8066,0
+AGPU.US,D,20160621,000000,12487.5,13492.5,12000,12375,56.6166,0
+AGPU.US,D,20160622,000000,11625,12975,11437.5,12075,39.2333,0
+AGPU.US,D,20160623,000000,12000,12067.5,11625,11812.5,20.8633,0
+AGPU.US,D,20160624,000000,11250,11925,10050,11490,40.7033,0
+AGPU.US,D,20160627,000000,12750,13125,11700,11850,67.5466,0
+AGPU.US,D,20160628,000000,12517.5,12517.5,11250,11415,33.16,0
+AGPU.US,D,20160629,000000,11407.5,12517.5,11400,11925,37.9166,0
+AGPU.US,D,20160630,000000,11407.5,12000,11257.5,11437.5,32.1366,0
+AGPU.US,D,20160701,000000,11250,11602.5,10650,11062.5,32.26,0
+AGPU.US,D,20160705,000000,10500,12000,10260,10875,36.82,0
+AGPU.US,D,20160706,000000,11250,11850,10545,11625,53.6766,0
+AGPU.US,D,20160707,000000,10875,11625,10687.5,10912.5,47.2233,0
+AGPU.US,D,20160708,000000,11310,11662.5,10575,10875,30.2033,0
+AGPU.US,D,20160711,000000,11250,11392.5,10725,10927.5,24.28,0
+AGPU.US,D,20160712,000000,10650,11460,10650,11175,38.7666,0
+AGPU.US,D,20160713,000000,10957.5,11400,10770,10980,17.6833,0
+AGPU.US,D,20160714,000000,10717.5,11025,10687.5,10762.5,14.3466,0
+AGPU.US,D,20160715,000000,10897.5,10897.5,10500,10522.5,21.9133,0
+AGPU.US,D,20160718,000000,10500,10725,10237.5,10365,17.1833,0
+AGPU.US,D,20160719,000000,10125,10357.5,9600,9975,28.8533,0
+AGPU.US,D,20160720,000000,10125,10650,9937.5,10305,10.17,0
+AGPU.US,D,20160721,000000,10492.5,10492.5,9375,9975,12.7666,0
+AGPU.US,D,20160722,000000,10050,10117.5,9487.5,10095,15.9933,0
+AGPU.US,D,20160725,000000,10095,10095,9570,9780,12.9866,0
+AGPU.US,D,20160726,000000,9375,9975,9375,9502.5,11.73,0
+AGPU.US,D,20160727,000000,9420,10080,9300,9607.5,46.9033,0
+AGPU.US,D,20160728,000000,9630,9825,9375,9450,32.0666,0
+AGPU.US,D,20160729,000000,9750,11100,9232.5,10590,74.9366,0
+AGPU.US,D,20160801,000000,10500,10500,9375,9787.5,36.74,0
+AGPU.US,D,20160802,000000,10275,10327.5,9112.5,9315,26.4833,0
+AGPU.US,D,20160803,000000,9307.5,9502.5,9000,9202.5,21.38,0
+AGPU.US,D,20160804,000000,9202.5,9202.5,8625,8910,30.8333,0
+AGPU.US,D,20160805,000000,8925,8925,8250,8610,28.12,0
+AGPU.US,D,20160808,000000,9000,10845,8437.5,9675,92.49,0
+AGPU.US,D,20160809,000000,10087.5,10125,9000,9142.5,30.1833,0
+AGPU.US,D,20160810,000000,9592.5,9637.5,8715,8955,20.8733,0
+AGPU.US,D,20160811,000000,8850,9157.5,8250,8715,28.2266,0
+AGPU.US,D,20160812,000000,8737.5,9000,8400,8565,27.8633,0
+AGPU.US,D,20160815,000000,8475,8850,6765,7132.5,105.963,0
+AGPU.US,D,20160816,000000,7350,7350,6187.5,6750,69.9466,0
+AGPU.US,D,20160817,000000,6675,8617.5,6450,7267.5,206.83,0
+AGPU.US,D,20160818,000000,7335,7350,6525,6870,67.4066,0
+AGPU.US,D,20160819,000000,7275,7275,6675,6750,55.85,0
+AGPU.US,D,20160822,000000,6675,7020,6600,6750,45.35,0
+AGPU.US,D,20160823,000000,6900,7350,6495,6600,52.29,0
+AGPU.US,D,20160824,000000,6645,6825,6225,6532.5,61.8366,0
+AGPU.US,D,20160825,000000,6750,6825,6000,6382.5,25.5666,0
+AGPU.US,D,20160826,000000,6675,6675,6150,6337.5,28.5633,0
+AGPU.US,D,20160829,000000,6547.5,6547.5,6007.5,6007.5,36.78,0
+AGPU.US,D,20160830,000000,7582.5,12937.5,7447.5,12330,1509.9,0
+AGPU.US,D,20160831,000000,15300,20250,13500,13725,1205.58,0
+AGPU.US,D,20160901,000000,14242.5,15735,11025,11872.5,507.246,0
+AGPU.US,D,20160902,000000,12750,14370,11265,13575,280.11,0
+AGPU.US,D,20160906,000000,14235,17175,12435,15502.5,573.726,0
+AGPU.US,D,20160907,000000,16500,17092.5,14625,15000,452.896,0
+AGPU.US,D,20160908,000000,16335,17812.5,11250,13762.5,753.34,0
+AGPU.US,D,20160909,000000,14212.5,14700,12007.5,12877.5,158.233,0
+AGPU.US,D,20160912,000000,13425,13477.5,12150,12750,96.0966,0
+AGPU.US,D,20160913,000000,12375,12750,11475,12157.5,100.426,0
+AGPU.US,D,20160914,000000,12555,13125,12150,12532.5,60.9366,0
+AGPU.US,D,20160915,000000,12150,12735,12000,12592.5,68.0466,0
+AGPU.US,D,20160916,000000,12652.5,15367.5,12382.5,14992.5,435.796,0
+AGPU.US,D,20160919,000000,15750,15930,13275,13500,218.323,0
+AGPU.US,D,20160920,000000,13837.5,14025,12750,13155,96.77,0
+AGPU.US,D,20160921,000000,15525,15750,13162.5,13695,270.356,0
+AGPU.US,D,20160922,000000,13822.5,14017.5,12945,13275,102.593,0
+AGPU.US,D,20160923,000000,13500,13635,12750,13207.5,89.6466,0
+AGPU.US,D,20160926,000000,13222.5,13477.5,12975,13185,53.4866,0
+AGPU.US,D,20160927,000000,13275,13275,12765,12780,46.5666,0
+AGPU.US,D,20160928,000000,12780,12967.5,12000,12105,55.6433,0
+AGPU.US,D,20160929,000000,12750,12750,12105,12375,36.2633,0
+AGPU.US,D,20160930,000000,12750,12750,12225,12412.5,25.4266,0
+AGPU.US,D,20161003,000000,12375,12712.5,12037.5,12150,25.1433,0
+AGPU.US,D,20161004,000000,12082.5,12375,11700,12195,40.0133,0
+AGPU.US,D,20161005,000000,12202.5,12217.5,11407.5,11572.5,29.09,0
+AGPU.US,D,20161006,000000,11250,11460,9000,10500,69.12,0
+AGPU.US,D,20161007,000000,10470,11250,10200,11122.5,19.4266,0
+AGPU.US,D,20161010,000000,10875,10950,10125,10485,18.0233,0
+AGPU.US,D,20161011,000000,10267.5,11077.5,9825,10125,34.6533,0
+AGPU.US,D,20161012,000000,10312.5,10462.5,8550,9000,53.78,0
+AGPU.US,D,20161013,000000,9000,9232.5,8250,8527.5,33.64,0
+AGPU.US,D,20161014,000000,8527.5,9652.5,7687.5,9375,50.0566,0
+AGPU.US,D,20161017,000000,9405,9562.5,8850,9187.5,17.2833,0
+AGPU.US,D,20161018,000000,9337.5,9352.5,8940,9315,21.57,0
+AGPU.US,D,20161019,000000,9375,9375,8925,9150,15.9466,0
+AGPU.US,D,20161020,000000,8925,9120,8625,9112.5,9.39666,0
+AGPU.US,D,20161021,000000,9225,9225,8850,9000,10.1533,0
+AGPU.US,D,20161024,000000,8625,9000,8475,8475,22.4966,0
+AGPU.US,D,20161025,000000,8475,8557.5,8250,8317.5,15.4333,0
+AGPU.US,D,20161026,000000,8250,8250,7875,7875,12.81,0
+AGPU.US,D,20161027,000000,8722.5,12375,8250,8775,201.783,0
+AGPU.US,D,20161028,000000,8700,8700,6300,6990,82.7566,0
+AGPU.US,D,20161031,000000,6900,6900,4560,4710,226,0
+AGPU.US,D,20161101,000000,5520,8129.7,5460,7830,1176.93,0
+AGPU.US,D,20161102,000000,7830,12420,7092.3,10050,2866.47,0
+AGPU.US,D,20161103,000000,9870,10950,8730,9090,651.723,0
+AGPU.US,D,20161104,000000,8850,9840,8322.6,9390,216.056,0
+AGPU.US,D,20161107,000000,9630,9630,8730,9090,118.39,0
+AGPU.US,D,20161108,000000,8730,10800,8640,9570,378.79,0
+AGPU.US,D,20161109,000000,9570,10020,9030,9750,103.866,0
+AGPU.US,D,20161110,000000,9660,9750,9210,9480,48.8766,0
+AGPU.US,D,20161111,000000,9270,9500.4,8400,8763,82.4433,0
+AGPU.US,D,20161114,000000,8700,8700,7830,7980,67.5466,0
+AGPU.US,D,20161115,000000,7890,7980,7290,7560,120.793,0
+AGPU.US,D,20161116,000000,7440,7560,6600,6870,91.5633,0
+AGPU.US,D,20161117,000000,6480,6750,6360,6390,45.0433,0
+AGPU.US,D,20161118,000000,6780,6900,6030,6030,49.3,0
+AGPU.US,D,20161121,000000,6060,6720,6060,6240,211.25,0
+AGPU.US,D,20161122,000000,9150,18150,8880,14220,8178.42,0
+AGPU.US,D,20161123,000000,12600,12600,9930,10950,803.106,0
+AGPU.US,D,20161125,000000,10770,14070,10350,13005,852.1,0
+AGPU.US,D,20161128,000000,12900,12986.7,10350,10590,440.95,0
+AGPU.US,D,20161129,000000,10440,10440,8250,8490,522.656,0
+AGPU.US,D,20161130,000000,9390,9570,7800,7920.3,367.996,0
+AGPU.US,D,20161201,000000,7920,9990,7830,9300,841.14,0
+AGPU.US,D,20161202,000000,9240,10110,9000,9330,349.796,0
+AGPU.US,D,20161205,000000,9210,9300,8670,9030,103.08,0
+AGPU.US,D,20161206,000000,8970,9060,8463,8850,80.9733,0
+AGPU.US,D,20161207,000000,8730,9240,8649,8850,94.0866,0
+AGPU.US,D,20161208,000000,9450,9690,8610,8850,195.773,0
+AGPU.US,D,20161209,000000,8820,8999.7,8700,8700,62.0566,0
+AGPU.US,D,20161212,000000,8700,9090,8700,9000,68.4266,0
+AGPU.US,D,20161213,000000,9300,9300,8880,8940,52.0933,0
+AGPU.US,D,20161214,000000,8940,12600,8670,10410,2043.68,0
+AGPU.US,D,20161215,000000,9900,10767,9394.8,10057.5,215.153,0
+AGPU.US,D,20161216,000000,9840,10710,9660.3,10500,237.996,0
+AGPU.US,D,20161219,000000,10500,11640,10307.4,10680,197.016,0
+AGPU.US,D,20161220,000000,10560,10619.7,9660,10050,115.89,0
+AGPU.US,D,20161221,000000,9960,10335,9660,9960,38.35,0
+AGPU.US,D,20161222,000000,9840,10050,9183,9660,45.9466,0
+AGPU.US,D,20161223,000000,9750,9992.4,9600,9810,29.8466,0
+AGPU.US,D,20161227,000000,9900,9900,8820,8880,138.83,0
+AGPU.US,D,20161228,000000,8970,9025.8,8250,8520,85.54,0
+AGPU.US,D,20161229,000000,9000,9210,8280,8400,107.34,0
+AGPU.US,D,20161230,000000,8670,8730,8283,8400,33.9266,0
+AGPU.US,D,20170103,000000,8310,8700,7920,8040,62.8433,0
+AGPU.US,D,20170104,000000,7920,8100,7149,7620,135.046,0
+AGPU.US,D,20170105,000000,7800,8100,7350,7980,69.1166,0
+AGPU.US,D,20170106,000000,8040,10170,7620,8490,537.913,0
+AGPU.US,D,20170109,000000,8550,8700,8070.3,8340,95.2466,0
+AGPU.US,D,20170110,000000,8160,9360,7831.5,8970,178.243,0
+AGPU.US,D,20170111,000000,9690,10361.7,8700,9240,861.44,0
+AGPU.US,D,20170112,000000,9150,9210,8310,8460,151.026,0
+AGPU.US,D,20170113,000000,7440,7440,6780,7170,465.866,0
+AGPU.US,D,20170117,000000,7290,8880,7200,7710,417.65,0
+AGPU.US,D,20170118,000000,7620,7980,7440,7830,276.37,0
+AGPU.US,D,20170119,000000,7710,8160,6780,7260,507.16,0
+AGPU.US,D,20170120,000000,7050,7197,6780,6900,129.62,0
+AGPU.US,D,20170123,000000,6900,6900,6210,6840,122.256,0
+AGPU.US,D,20170124,000000,6750,6810,6450.3,6600,48.5166,0
+AGPU.US,D,20170125,000000,6510,6722.4,6420,6600,59.65,0
+AGPU.US,D,20170126,000000,6540,7140,6480,7020,106.663,0
+AGPU.US,D,20170127,000000,6990,7050,6630,6660,66.4266,0
+AGPU.US,D,20170130,000000,6660,6900,6210,6870,64.17,0
+AGPU.US,D,20170131,000000,6810,6840,6450,6750,56.8533,0
+AGPU.US,D,20170201,000000,6630,7020,6510,6840,88.9633,0
+AGPU.US,D,20170202,000000,6780,6840,6570,6660,62.5166,0
+AGPU.US,D,20170203,000000,6780,6780,6512.4,6690,41.7233,0
+AGPU.US,D,20170206,000000,6630,6690,6240,6480,73.5766,0
+AGPU.US,D,20170207,000000,6450,6870,6240.9,6540,183.54,0
+AGPU.US,D,20170208,000000,6480,6660,6270,6300,78.94,0
+AGPU.US,D,20170209,000000,6300,6660,6240,6480,89.0433,0
+AGPU.US,D,20170210,000000,6540,6810,6420,6570,88.2766,0
+AGPU.US,D,20170213,000000,6510,6599.7,6330,6480,53.9066,0
+AGPU.US,D,20170214,000000,6480,6480,6330,6450,28.4633,0
+AGPU.US,D,20170215,000000,6360,6720,6300,6480,71.5466,0
+AGPU.US,D,20170216,000000,6390,6570,6360,6450,49.3733,0
+AGPU.US,D,20170217,000000,6900,6990,6300,6360,112.606,0
+AGPU.US,D,20170221,000000,6390,6390,6150,6270,81.08,0
+AGPU.US,D,20170222,000000,6180,6420,6060,6240,75.86,0
+AGPU.US,D,20170223,000000,6240,6240,5640,5759.7,74.51,0
+AGPU.US,D,20170224,000000,5760,5940,5490,5658,68.2533,0
+AGPU.US,D,20170227,000000,5520,5760,5520,5550,38.84,0
+AGPU.US,D,20170228,000000,5520,5850,5250,5760,120.37,0
+AGPU.US,D,20170301,000000,8370,9750,7019.7,7680,5026.8,0
+AGPU.US,D,20170302,000000,7380,7455,6450,6900,429.506,0
+AGPU.US,D,20170303,000000,6930,7020,6450,6510,199.913,0
+AGPU.US,D,20170306,000000,6480,6870,6000,6570,289.613,0
+AGPU.US,D,20170307,000000,6510,6600,6060,6210,120.813,0
+AGPU.US,D,20170308,000000,6090,6870,6090,6360,279.53,0
+AGPU.US,D,20170309,000000,6300,6690,6240,6510,189.653,0
+AGPU.US,D,20170310,000000,6600,6930,6210,6330,294.046,0
+AGPU.US,D,20170313,000000,6216.6,6480,6150,6360,68.69,0
+AGPU.US,D,20170314,000000,6420,6420,6150,6270,63.49,0
+AGPU.US,D,20170315,000000,6180,6360,6090,6240,132.616,0
+AGPU.US,D,20170316,000000,6780,7260,6300,6390,498.423,0
+AGPU.US,D,20170317,000000,6300,6405,6300,6390,70.5333,0
+AGPU.US,D,20170320,000000,6420,6695.1,6330,6480,92.5366,0
+AGPU.US,D,20170321,000000,6450,6546,6300,6450,50.3033,0
+AGPU.US,D,20170322,000000,6360,6419.7,6000,6210,62.3666,0
+AGPU.US,D,20170323,000000,6240,6360,6090,6210,35.46,0
+AGPU.US,D,20170324,000000,6150,6290.7,6060,6120,26.4366,0
+AGPU.US,D,20170327,000000,6120,6246,6060,6210,58.39,0
+AGPU.US,D,20170328,000000,6150,6600,6000,6390,121.68,0
+AGPU.US,D,20170329,000000,6390,6510,6270,6330,65.6633,0
+AGPU.US,D,20170330,000000,6270,6360,6180,6330,16.6033,0
+AGPU.US,D,20170331,000000,6270,6510,6210,6300,86.5666,0
+AGPU.US,D,20170403,000000,6300,6600,6270,6540,108.4,0
+AGPU.US,D,20170404,000000,6480,6910.5,6330,6420,129.066,0
+AGPU.US,D,20170405,000000,6420,6442.8,6300,6360,59.4233,0
+AGPU.US,D,20170406,000000,6300,6840,6270,6690,327.533,0
+AGPU.US,D,20170407,000000,6780,7109.7,6510,6900,331.736,0
+AGPU.US,D,20170410,000000,6840,7230,6780,6930,178.526,0
+AGPU.US,D,20170411,000000,6990,7350,6420,6630,351.36,0
+AGPU.US,D,20170412,000000,6780,6780,6450,6750,108.94,0
+AGPU.US,D,20170413,000000,6660,6780,6480,6600,48.1566,0
+AGPU.US,D,20170417,000000,6540,6608.4,6360,6600,69.6033,0
+AGPU.US,D,20170418,000000,6540,6623.4,6420,6510,54.6566,0
+AGPU.US,D,20170419,000000,6510,7770,6360,7560,567.81,0
+AGPU.US,D,20170420,000000,7080,7410,6507.3,7170,310.686,0
+AGPU.US,D,20170421,000000,7110,7260,6900,7230,82.5366,0
+AGPU.US,D,20170424,000000,7200,7230,6903.3,7020,60.78,0
+AGPU.US,D,20170425,000000,6960,7020,6450,6540,145.586,0
+AGPU.US,D,20170426,000000,6540,6600,6390,6510,59.2133,0
+AGPU.US,D,20170427,000000,6510,6720,6510,6660,42.8,0
+AGPU.US,D,20170428,000000,6600,6630,6510,6540,40.3833,0
+AGPU.US,D,20170501,000000,6510,6750,6510,6600,49.76,0
+AGPU.US,D,20170502,000000,6570,6690,6510,6540,27.8266,0
+AGPU.US,D,20170503,000000,6540,6540,6090,6150,43.9966,0
+AGPU.US,D,20170504,000000,6120,6390,6090,6180,80.76,0
+AGPU.US,D,20170505,000000,6150,6183.9,5490,5910,117.686,0
+AGPU.US,D,20170508,000000,5970,5970,5670,5910,21.7366,0
+AGPU.US,D,20170509,000000,5910,5910,5580,5610,50.4033,0
+AGPU.US,D,20170510,000000,5610,5970,5550,5640,86.3866,0
+AGPU.US,D,20170511,000000,5700,5749.2,5490,5670,45.7033,0
+AGPU.US,D,20170512,000000,5610,5732.1,5509.8,5700,38.3466,0
+AGPU.US,D,20170515,000000,5670,6120,5580,6060,230.073,0
+AGPU.US,D,20170516,000000,6150,6150,4620,5400,255.826,0
+AGPU.US,D,20170517,000000,5280,5670,5250,5460,54.3433,0
+AGPU.US,D,20170518,000000,5370,5484.9,5100,5220,42.4966,0
+AGPU.US,D,20170519,000000,5160,5392.2,5160,5250,34.6633,0
+AGPU.US,D,20170522,000000,5250,5309.7,5100,5100,15.5733,0
+AGPU.US,D,20170523,000000,5220,5310,5103,5250,12.1366,0
+AGPU.US,D,20170524,000000,5250,5340,5100,5160,15.82,0
+AGPU.US,D,20170525,000000,5130,5397,5100,5190,25.2866,0
+AGPU.US,D,20170526,000000,5130,5310,5100,5310,22.1466,0
+AGPU.US,D,20170530,000000,5220,5340,5100,5220,33.43,0
+AGPU.US,D,20170531,000000,5190,5220,5100,5220,42.76,0
+AGPU.US,D,20170601,000000,5249.7,5640,5130,5130,64.0033,0
+AGPU.US,D,20170602,000000,5130,5429.1,5130,5370,26.5866,0
+AGPU.US,D,20170605,000000,5310,5310,5130,5190,50.26,0
+AGPU.US,D,20170606,000000,5100,5250,4956,5220,29.91,0
+AGPU.US,D,20170607,000000,5220,5220,5010,5100,20.4466,0
+AGPU.US,D,20170608,000000,5105.7,5183.1,4950,5010,21.0333,0
+AGPU.US,D,20170609,000000,5160,5220,5010,5100,30.7466,0
+AGPU.US,D,20170612,000000,5160,5340,5040,5130,21.8966,0
+AGPU.US,D,20170613,000000,5130,5189.7,4980,4980,30.66,0
+AGPU.US,D,20170614,000000,5040,5100,4890,4890,17.5133,0
+AGPU.US,D,20170615,000000,6300,7290,5070,5160,2479.83,0
+AGPU.US,D,20170616,000000,5010,5370,4800,4800,199.51,0
+AGPU.US,D,20170619,000000,4830,4920,4530,4860,56.3233,0
+AGPU.US,D,20170620,000000,4770,4830,4500,4573.2,74.66,0
+AGPU.US,D,20170621,000000,4470,4504.5,4230,4290,71.6033,0
+AGPU.US,D,20170622,000000,4500,4560,4260,4410,54.7533,0
+AGPU.US,D,20170623,000000,4410,4680,4350,4470,59.4666,0
+AGPU.US,D,20170626,000000,4470,4619.7,4260,4380,34.3866,0
+AGPU.US,D,20170627,000000,4320,4380,3960,4230,42.1533,0
+AGPU.US,D,20170628,000000,4230,4260,4080,4140,35.1533,0
+AGPU.US,D,20170629,000000,4050,4350,3930,3930,106.26,0
+AGPU.US,D,20170630,000000,5250,5640,4410,4410,1791.64,0
+AGPU.US,D,20170703,000000,4050,4440,4050,4380,101.38,0
+AGPU.US,D,20170705,000000,4230,4559.7,4230,4470,63.1666,0
+AGPU.US,D,20170706,000000,4320,4620,4200,4380,67.24,0
+AGPU.US,D,20170707,000000,4410,4436.7,4050,4140,59.0866,0
+AGPU.US,D,20170710,000000,4050,4289.4,4050,4200,32.0933,0
+AGPU.US,D,20170711,000000,4230,4290,4080,4260,59.4066,0
+AGPU.US,D,20170712,000000,4230,4560,4230,4290,78.9233,0
+AGPU.US,D,20170713,000000,4290,4320,4200,4290,23.56,0
+AGPU.US,D,20170714,000000,4200,4410,4170,4350,34.24,0
+AGPU.US,D,20170717,000000,4320,4680,4260,4467.6,41.3533,0
+AGPU.US,D,20170718,000000,4470,4590,4380,4470,44.9233,0
+AGPU.US,D,20170719,000000,4560,4793.7,4500,4620,40.3566,0
+AGPU.US,D,20170720,000000,4620,4770,4470,4560,73.2666,0
+AGPU.US,D,20170721,000000,4530,4832.4,4530,4800,47.1233,0
+AGPU.US,D,20170724,000000,4800,4980,4650,4980,44.1733,0
+AGPU.US,D,20170725,000000,4920,4980,4740,4800,31.01,0
+AGPU.US,D,20170726,000000,4980,4980,4380,4710,29.55,0
+AGPU.US,D,20170727,000000,4680,5070,4470,4590,117.27,0
+AGPU.US,D,20170728,000000,4620,4920,4620,4860,41,0
+AGPU.US,D,20170731,000000,5040,5160,4800,4920,87.9733,0
+AGPU.US,D,20170801,000000,5430,6390,4500,4530,997.256,0
+AGPU.US,D,20170802,000000,4740,4915.8,4440.3,4590,98.6633,0
+AGPU.US,D,20170803,000000,4560,4680,4380,4560,33.4566,0
+AGPU.US,D,20170804,000000,4650,4650,4350,4650,47.8833,0
+AGPU.US,D,20170807,000000,4860,4860,3600,4380,73.8166,0
+AGPU.US,D,20170808,000000,4470,4470,4350,4440,18.4566,0
+AGPU.US,D,20170809,000000,4500,4530,4140,4500,33.0233,0
+AGPU.US,D,20170810,000000,4800,4860,4500,4500,73.5966,0
+AGPU.US,D,20170811,000000,4434,4620,4290,4590.3,17.0766,0
+AGPU.US,D,20170814,000000,4560,4740,4410.3,4679.7,57.19,0
+AGPU.US,D,20170815,000000,4650,4728,4500,4584.6,36.53,0
+AGPU.US,D,20170816,000000,4680,4770,4500,4770,29.5533,0
+AGPU.US,D,20170817,000000,4830,4830,4530,4620,19.2566,0
+AGPU.US,D,20170818,000000,4710,4710,4522.5,4590,18.11,0
+AGPU.US,D,20170821,000000,4560,4632,4380,4590,13.21,0
+AGPU.US,D,20170822,000000,4620,4620,4350,4380,28.8433,0
+AGPU.US,D,20170823,000000,4380.3,4440,4200,4350,20.75,0
+AGPU.US,D,20170824,000000,4350,4500,4290,4500,16.5233,0
+AGPU.US,D,20170825,000000,4650,4650,4230,4260,30.6266,0
+AGPU.US,D,20170828,000000,4260,4370.4,4200,4230,40.0533,0
+AGPU.US,D,20170829,000000,4260,4284,4050,4140,36.8533,0
+AGPU.US,D,20170830,000000,4140,4230.3,4140,4140,34.83,0
+AGPU.US,D,20170831,000000,4154.4,4260,4154.4,4200,17.53,0
+AGPU.US,D,20170901,000000,4260,4260,4149,4200,8.43,0
+AGPU.US,D,20170905,000000,4200,4260,4110,4230,46.3833,0
+AGPU.US,D,20170906,000000,4530,4650,4170,4200,60.2366,0
+AGPU.US,D,20170907,000000,4230,4320,4170,4230,24.9266,0
+AGPU.US,D,20170908,000000,4290,4290,4140,4200,29.7266,0
+AGPU.US,D,20170911,000000,4170,4230.3,4110,4170,11.58,0
+AGPU.US,D,20170912,000000,4170,4230,4110,4200,25.96,0
+AGPU.US,D,20170913,000000,4200,4260,4065,4200,21.3833,0
+AGPU.US,D,20170914,000000,4230,4260,4080,4230,23.3333,0
+AGPU.US,D,20170915,000000,4140,4571.1,4110,4230,108.733,0
+AGPU.US,D,20170918,000000,4230,4350,4170,4245,30.1366,0
+AGPU.US,D,20170919,000000,4230,4470,4140,4200,32.3966,0
+AGPU.US,D,20170920,000000,4200,4230,4170,4230,6.81333,0
+AGPU.US,D,20170921,000000,4170,4350,4170,4200,36.77,0
+AGPU.US,D,20170922,000000,4231.8,4231.8,4140,4200,23.4866,0
+AGPU.US,D,20170925,000000,4230,4320,4080,4200,25.81,0
+AGPU.US,D,20170926,000000,4170,4290,4170,4230,12.83,0
+AGPU.US,D,20170927,000000,4230,4830,4200,4290,104.23,0
+AGPU.US,D,20170928,000000,4260,4569.6,4260,4260,32.2033,0
+AGPU.US,D,20170929,000000,4440,5190,4170,4360.8,383.1,0
+AGPU.US,D,20171002,000000,4500,4560,4320,4470,93.3833,0
+AGPU.US,D,20171003,000000,4500,4740,4407,4560,57.5566,0
+AGPU.US,D,20171004,000000,4560,4770,4500,4650,43.4633,0
+AGPU.US,D,20171005,000000,4620,5160,4560.3,4920,122.533,0
+AGPU.US,D,20171006,000000,5070,5098.5,4860,4890,49.75,0
+AGPU.US,D,20171009,000000,4950,4950,4590,4740,23.1766,0
+AGPU.US,D,20171010,000000,4770.3,4920,4650,4770,34.4766,0
+AGPU.US,D,20171011,000000,4740,5110.2,4710,5037.6,49.6566,0
+AGPU.US,D,20171012,000000,5100,5160,4838.4,4950,47.4066,0
+AGPU.US,D,20171013,000000,4980,5097,4680,4830,74.9366,0
+AGPU.US,D,20171016,000000,4830,4917,4710,4800,11.4066,0
+AGPU.US,D,20171017,000000,4770,5190,4770,4800,51.6766,0
+AGPU.US,D,20171018,000000,4800.3,5010.6,4740,4830,10.8466,0
+AGPU.US,D,20171019,000000,4800,4920,4800,4920,14.9433,0
+AGPU.US,D,20171020,000000,4890,4977,4830,4890,19.29,0
+AGPU.US,D,20171023,000000,4920,4950,4770,4791,10.0033,0
+AGPU.US,D,20171024,000000,4800,4890,4740,4830,23.4166,0
+AGPU.US,D,20171025,000000,4827,5190,4740,5020.5,92.9566,0
+AGPU.US,D,20171026,000000,5130,6390,5070,5820,560.666,0
+AGPU.US,D,20171027,000000,6180,6240,5100,5667,166.26,0
+AGPU.US,D,20171030,000000,5640,5751.9,5400,5610,34.3333,0
+AGPU.US,D,20171031,000000,5610,5760,5430,5640,29.46,0
+AGPU.US,D,20171101,000000,6780,7500,6000,6270,3108.86,0
+AGPU.US,D,20171102,000000,6030,6150,5610,5610,188.663,0
+AGPU.US,D,20171103,000000,5610,6180,5610,5970,140.006,0
+AGPU.US,D,20171106,000000,6000,6000,5670,5940,81.9633,0
+AGPU.US,D,20171107,000000,5850,5970,5100,5400,100.383,0
+AGPU.US,D,20171108,000000,5400,5400,4350,4350,238.99,0
+AGPU.US,D,20171109,000000,4410,5400,4110,4530,319.576,0
+AGPU.US,D,20171110,000000,4230,4530,4200,4410,106.866,0
+AGPU.US,D,20171113,000000,4410,4440,4230,4350,42.2933,0
+AGPU.US,D,20171114,000000,4320,4407,4200,4200,32.3533,0
+AGPU.US,D,20171115,000000,4500,4860,4140,4215,129.91,0
+AGPU.US,D,20171116,000000,4260,4406.4,4170.3,4230,42.45,0
+AGPU.US,D,20171117,000000,4200,4350,4170,4290,23.8033,0
+AGPU.US,D,20171120,000000,4290,4380,4200,4245,36.61,0
+AGPU.US,D,20171121,000000,4260,4320,4200,4230,12.62,0
+AGPU.US,D,20171122,000000,4260,4260,4170,4200,26.5033,0
+AGPU.US,D,20171124,000000,4200,4200,3750,3990,93.6066,0
+AGPU.US,D,20171127,000000,4020,4020,3780,3780,80.4733,0
+AGPU.US,D,20171128,000000,4110,4320,3510,3840,111.676,0
+AGPU.US,D,20171129,000000,3900,3990,3660,3810,38.9866,0
+AGPU.US,D,20171130,000000,3810,4110,3780,3960,132.523,0
+AGPU.US,D,20171201,000000,3990,3990,3780,3930,37.8833,0
+AGPU.US,D,20171204,000000,3930,3975.9,3810,3840,28.4066,0
+AGPU.US,D,20171205,000000,3840,3900,3750,3750,21.62,0
+AGPU.US,D,20171206,000000,3630,3900,3630,3720,41.3033,0
+AGPU.US,D,20171207,000000,3690,3810,3600,3774,35.3333,0
+AGPU.US,D,20171208,000000,3780,3789,3510,3630,67.4933,0
+AGPU.US,D,20171211,000000,3510,3630,3330,3450.3,49.0366,0
+AGPU.US,D,20171212,000000,3420,3420,3150,3213.3,94.08,0
+AGPU.US,D,20171213,000000,3150,3270,2970,3150,96.4366,0
+AGPU.US,D,20171214,000000,3150,3210,3030,3150,31.06,0
+AGPU.US,D,20171215,000000,3180,3290.1,3120,3210,53.86,0
+AGPU.US,D,20171218,000000,3360,3840,3150,3420,203.613,0
+AGPU.US,D,20171219,000000,3630,3630,3300,3420,67.6266,0
+AGPU.US,D,20171220,000000,3750,4200,3210,3270,258.743,0
+AGPU.US,D,20171221,000000,3300,3900,3240.3,3540,124.05,0
+AGPU.US,D,20171222,000000,3510,3540,3270,3300,64.9,0
+AGPU.US,D,20171226,000000,3360,3377.1,3000,3150,79.83,0
+AGPU.US,D,20171227,000000,3150,3750,3000,3450,566.71,0
+AGPU.US,D,20171228,000000,3210,3413.4,3120,3240,196.366,0
+AGPU.US,D,20171229,000000,3180,3180.6,3030,3030,166.896,0
+AGPU.US,D,20180102,000000,3240,3240,2910,2911.5,105.883,0
+AGPU.US,D,20180103,000000,3000,3060,2850.3,2984.7,122.63,0
+AGPU.US,D,20180104,000000,3540,3570,2910,2970,938.53,0
+AGPU.US,D,20180105,000000,2850,2910,2730,2806.2,721.946,0
+AGPU.US,D,20180108,000000,2850,2850,2745,2834.1,112.693,0
+AGPU.US,D,20180109,000000,2850,2964,2766,2847,232.526,0
+AGPU.US,D,20180110,000000,2880,2880,2763,2842.5,163.883,0
+AGPU.US,D,20180111,000000,2880,2880,2790,2806.2,84.01,0
+AGPU.US,D,20180112,000000,2909.4,2910,2805,2844,131.093,0
+AGPU.US,D,20180116,000000,2850,2880,2760,2784.6,144.976,0
+AGPU.US,D,20180117,000000,2781,2925.6,2781,2820,134.493,0
+AGPU.US,D,20180118,000000,2850,2850,2751,2760,45.0866,0
+AGPU.US,D,20180119,000000,2760,2835.3,2760,2820,99.3333,0
+AGPU.US,D,20180122,000000,2790,2939.7,2670.3,2760,239.843,0
+AGPU.US,D,20180123,000000,2730.03,2790,2700,2715.3,66.6533,0
+AGPU.US,D,20180124,000000,2715,2715.6,2670,2712,153.26,0
+AGPU.US,D,20180125,000000,2760,2816.7,2640,2700,141.29,0
+AGPU.US,D,20180126,000000,2730,2730,2610,2625,128.26,0
+AGPU.US,D,20180129,000000,2610,2639.7,2490,2520,127.216,0
+AGPU.US,D,20180130,000000,2520,2639.7,2520,2580,69.77,0
+AGPU.US,D,20180131,000000,2826.3,4410,2820,4080,7266.73,0
+AGPU.US,D,20180201,000000,3660,4110,3420,3630,1239.67,0
+AGPU.US,D,20180202,000000,4050,4500,3510,3540,776.646,0
+AGPU.US,D,20180205,000000,3510,4020,3000,3240,631.29,0
+AGPU.US,D,20180206,000000,3030,3396.9,2970,3210,233.65,0
+AGPU.US,D,20180207,000000,3240,3360,3150,3316.5,168.313,0
+AGPU.US,D,20180208,000000,3390,3510,3300,3475.2,141.59,0
+AGPU.US,D,20180209,000000,3450,3450,3030,3330,254.033,0
+AGPU.US,D,20180212,000000,3300,3810,3270.3,3390,292.516,0
+AGPU.US,D,20180213,000000,3450,3480.3,3180,3270,145.816,0
+AGPU.US,D,20180214,000000,3330,3450,3210,3330,97.7433,0
+AGPU.US,D,20180215,000000,3300,3477,3210,3300.3,141.33,0
+AGPU.US,D,20180216,000000,3300,3390,3210,3281.1,95.6933,0
+AGPU.US,D,20180220,000000,3300,3360,3210,3210,73.0033,0
+AGPU.US,D,20180221,000000,3210,3568.5,3090,3330,305.963,0
+AGPU.US,D,20180222,000000,3300,3447,3240,3270,54.4533,0
+AGPU.US,D,20180223,000000,3270,3300,3180,3237,42.0533,0
+AGPU.US,D,20180226,000000,3270,3480,3150,3450,167.03,0
+AGPU.US,D,20180227,000000,3510,3750,3390,3418.5,259.756,0
+AGPU.US,D,20180228,000000,3420,3450,3360,3390,58.5033,0
+AGPU.US,D,20180301,000000,3420,3570,3243,3300,88.78,0
+AGPU.US,D,20180302,000000,3270,3359.7,3150,3300,35.9833,0
+AGPU.US,D,20180305,000000,3270,3540,3270,3510,64.2533,0
+AGPU.US,D,20180306,000000,3540,3870,3470.4,3720,340.193,0
+AGPU.US,D,20180307,000000,3690,3870,3690,3810,73.2033,0
+AGPU.US,D,20180308,000000,3840,3900,3750,3810,61.26,0
+AGPU.US,D,20180309,000000,3810,4110,3660,4042.8,216.33,0
+AGPU.US,D,20180312,000000,4110,4399.5,3780,4170,193.546,0
+AGPU.US,D,20180313,000000,4110,4410,4020,4080,179.44,0
+AGPU.US,D,20180314,000000,4170,4194,3810,3810,94.08,0
+AGPU.US,D,20180315,000000,3810,3919.5,3570.3,3660,70.5266,0
+AGPU.US,D,20180316,000000,3750,3780,3510,3780,93.32,0
+AGPU.US,D,20180319,000000,3720,3826.2,3300,3480,99.1266,0
+AGPU.US,D,20180320,000000,3450,3480,3180,3210,156.086,0
+AGPU.US,D,20180321,000000,3270,3527.7,3270,3390,60.3266,0
+AGPU.US,D,20180322,000000,3330,3484.8,3300,3360,60.1533,0
+AGPU.US,D,20180323,000000,3420,3420,3240,3300,74.7733,0
+AGPU.US,D,20180326,000000,3300,3330,3150,3270,49.0666,0
+AGPU.US,D,20180327,000000,3270,3570,3270,3360,139.366,0
+AGPU.US,D,20180328,000000,3330,3480,3300,3450,50.72,0
+AGPU.US,D,20180329,000000,3540,4020,3270,3300,451.426,0
+AGPU.US,D,20180402,000000,3330,3477,3150,3360,74.2966,0
+AGPU.US,D,20180403,000000,3210,3210,2430,2430,348.93,0
+AGPU.US,D,20180404,000000,2460,3750,2430,3030,1411.48,0
+AGPU.US,D,20180405,000000,3060,3090,2760,2895,177.24,0
+AGPU.US,D,20180406,000000,2850,2850,2700,2755.8,60.6533,0
+AGPU.US,D,20180409,000000,2755.8,2850,2610,2670.3,86.6,0
+AGPU.US,D,20180410,000000,2730,2849.7,2610,2610,182.896,0
+AGPU.US,D,20180411,000000,2703.3,2754,2703.3,2703.3,48.9933,0
+AGPU.US,D,20180412,000000,2583,2783.4,2580,2783.4,54.1066,0
+AGPU.US,D,20180413,000000,2640.3,2760,2640.3,2739,27.52,0
+AGPU.US,D,20180416,000000,2700,2858.7,2640.3,2716.5,78.25,0
+AGPU.US,D,20180417,000000,2760,2790,2646,2676,22.4633,0
+AGPU.US,D,20180418,000000,2646,2705.25,2646,2686.5,11.5666,0
+AGPU.US,D,20180419,000000,2730,2730,2550,2655,31.0033,0
+AGPU.US,D,20180420,000000,2694.9,2694.9,2550,2667,19.04,0
+AGPU.US,D,20180423,000000,2550,2790,2433.3,2505,88.0466,0
+AGPU.US,D,20180424,000000,2505,2730,2505,2700,57.2733,0
+AGPU.US,D,20180425,000000,2610,2940,2610,2874.9,118.493,0
+AGPU.US,D,20180426,000000,2874,3120,2790.3,3030,82.7266,0
+AGPU.US,D,20180427,000000,3000,3450,2946.3,3030,79.0266,0
+AGPU.US,D,20180430,000000,3000,3120,2850,2961,33.72,0
+AGPU.US,D,20180501,000000,2924.1,2972.1,2808.78,2850,52.22,0
+AGPU.US,D,20180502,000000,2790,2964,2790,2949,16.3633,0
+AGPU.US,D,20180503,000000,2797.8,2940,2790,2935.5,13.9866,0
+AGPU.US,D,20180504,000000,2970,3030,2864.7,2970,27.7466,0
+AGPU.US,D,20180507,000000,2955,3120,2955,2992.8,28.84,0
+AGPU.US,D,20180508,000000,2955,2997.9,2835.3,2951.4,26.7,0
+AGPU.US,D,20180509,000000,2940,2998.8,2807.25,2850,22.34,0
+AGPU.US,D,20180510,000000,3150,3480,2886,2946,275.693,0
+AGPU.US,D,20180511,000000,2955,3006,2850,2895,36.3433,0
+AGPU.US,D,20180514,000000,2940,2970,2880,2910,21.6433,0
+AGPU.US,D,20180515,000000,3000,3089.7,2867.1,2964,35.93,0
+AGPU.US,D,20180516,000000,2880,2964,2850.6,2910,51.44,0
+AGPU.US,D,20180517,000000,2970,2970.9,2865,2940.6,23.0266,0
+AGPU.US,D,20180518,000000,2925,3060,2910,3030,23.4433,0
+AGPU.US,D,20180521,000000,3030,3060,2946,2946,12.4033,0
+AGPU.US,D,20180522,000000,2940,3028.5,2940,2940,24.04,0
+AGPU.US,D,20180523,000000,2940,3000,2886,3000,16.77,0
+AGPU.US,D,20180524,000000,3000,3000,2850,2998.2,19.7366,0
+AGPU.US,D,20180525,000000,2970,3540,2970,3030,350.166,0
+AGPU.US,D,20180529,000000,3000,3120,2955,3030,38.6866,0
+AGPU.US,D,20180530,000000,3120,3510,3030.6,3330,196.426,0
+AGPU.US,D,20180531,000000,3450,3960,3210,3900,370.856,0
+AGPU.US,D,20180601,000000,3810,3810,3330,3510,186.353,0
+AGPU.US,D,20180604,000000,3660,3660,3360.3,3480,43.1233,0
+AGPU.US,D,20180605,000000,3450,3776.7,3450,3540,64.1033,0
+AGPU.US,D,20180606,000000,3570,4005,3570,3750,87.22,0
+AGPU.US,D,20180607,000000,3840,3990,3690,3810,54.2333,0
+AGPU.US,D,20180608,000000,4110,4110,3750,3900,54.3966,0
+AGPU.US,D,20180611,000000,4020,4035,3720,3870,43.2266,0
+AGPU.US,D,20180612,000000,3990,4050,3900,3900,19.5933,0
+AGPU.US,D,20180613,000000,3960,3960,3600,3600,52.26,0
+AGPU.US,D,20180614,000000,3630,3796.8,3300,3420,133.03,0
+AGPU.US,D,20180615,000000,3330,3549.6,3330,3360,58.7233,0
+AGPU.US,D,20180618,000000,3480,3480,3019.8,3089.7,49.3833,0
+AGPU.US,D,20180619,000000,3060,3297,2962.5,3060,100.393,0
+AGPU.US,D,20180620,000000,3180,3240,3090.3,3240,17.57,0
+AGPU.US,D,20180621,000000,3240,3400.2,3240,3240,46.2566,0
+AGPU.US,D,20180622,000000,3330,3454.8,3240.3,3380.4,25.2566,0
+AGPU.US,D,20180625,000000,3360,3420,3330,3360,15.6333,0
+AGPU.US,D,20180626,000000,3320.1,3417,3320.1,3417,8.15,0
+AGPU.US,D,20180627,000000,3480,3810,3240,3360,57.8133,0
+AGPU.US,D,20180628,000000,3510,3567,3300,3511.5,77.6433,0
+AGPU.US,D,20180629,000000,3780,3780,3270,3390,104.486,0
+AGPU.US,D,20180702,000000,3300,3507.6,3240,3300,30.3666,0
+AGPU.US,D,20180703,000000,3360,3570,3330,3453,16.5433,0
+AGPU.US,D,20180705,000000,3450,3579.6,3450,3450,17.8666,0
+AGPU.US,D,20180706,000000,3570,3837,3510,3612.6,59.9366,0
+AGPU.US,D,20180709,000000,3600,3780,3450,3540.3,20.65,0
+AGPU.US,D,20180710,000000,3690,3690,3423,3510,15.9366,0
+AGPU.US,D,20180711,000000,3690,4140,3410.1,3663,328.923,0
+AGPU.US,D,20180712,000000,3660,3840,3570,3750,67.2533,0
+AGPU.US,D,20180713,000000,4590,4740,3630,3900,1214.64,0
+AGPU.US,D,20180716,000000,3600,4020,3600,3630,115.026,0
+AGPU.US,D,20180717,000000,3630,3960,3543,3840,153.506,0
+AGPU.US,D,20180718,000000,3810,3810,3600,3600,50.0933,0
+AGPU.US,D,20180719,000000,3600,3795,3570,3600,80.8666,0
+AGPU.US,D,20180720,000000,3720,3720,3480,3539.7,40.7866,0
+AGPU.US,D,20180723,000000,3570,3657,3420,3445.5,57.64,0
+AGPU.US,D,20180724,000000,3420,3450,3330,3360,52.5133,0
+AGPU.US,D,20180725,000000,3360,3390,3240,3300,57.2866,0
+AGPU.US,D,20180726,000000,3300,3390,3240,3306,32.4766,0
+AGPU.US,D,20180727,000000,3330,3690,3251.4,3600,68.8733,0
+AGPU.US,D,20180730,000000,3540,3686.7,3420,3450,50.46,0
+AGPU.US,D,20180731,000000,3450,3619.5,3450,3480,25.41,0
+AGPU.US,D,20180801,000000,3600,3621.6,3480,3600,10.8,0
+AGPU.US,D,20180802,000000,3600,3780,3510,3510,26.34,0
+AGPU.US,D,20180803,000000,3550.5,3655.8,3540,3630,13.9533,0
+AGPU.US,D,20180806,000000,3600,3634.5,3510,3600,20.12,0
+AGPU.US,D,20180807,000000,3570,3780,3480.3,3543,86.8233,0
+AGPU.US,D,20180808,000000,3600,3630,3513,3630,17.3166,0
+AGPU.US,D,20180809,000000,3630,3810,3540,3660,27.03,0
+AGPU.US,D,20180810,000000,3810,3840,3628.2,3690,21.09,0
+AGPU.US,D,20180813,000000,3780,3900,3750,3855,41.6966,0
+AGPU.US,D,20180814,000000,3900,3930,3690,3779.7,52.0366,0
+AGPU.US,D,20180815,000000,3630,3747,3510,3660,42.5933,0
+AGPU.US,D,20180816,000000,3570,3660,3570,3651.9,11.36,0
+AGPU.US,D,20180817,000000,3600,3720,3540,3540,16.6366,0
+AGPU.US,D,20180820,000000,3600,3777.6,3471,3493.2,29.22,0
+AGPU.US,D,20180821,000000,3540,3569.4,3420,3450,31.1466,0
+AGPU.US,D,20180822,000000,3420,3539.7,3420,3513,9.29333,0
+AGPU.US,D,20180823,000000,3510,3529.8,3450,3480,27.2,0
+AGPU.US,D,20180824,000000,3480,3634.5,3480,3540,14.8733,0
+AGPU.US,D,20180827,000000,3540,3660,3540,3630,21.67,0
+AGPU.US,D,20180828,000000,3600,3720,3600,3630,34.71,0
+AGPU.US,D,20180829,000000,3630,3690,3600,3690,14.3266,0
+AGPU.US,D,20180830,000000,3600,3684,3600,3600,7.27,0
+AGPU.US,D,20180831,000000,3660,3720,3390,3390,55.3,0
+AGPU.US,D,20180904,000000,3420,3540,3393,3450,11.78,0
+AGPU.US,D,20180905,000000,3420,3453.6,3360,3390,20.18,0
+AGPU.US,D,20180906,000000,3390,3510,3390,3435,14.1766,0
+AGPU.US,D,20180907,000000,3450,3480,3360,3420,24.5733,0
+AGPU.US,D,20180910,000000,3390,3420,3180,3315,45.53,0
+AGPU.US,D,20180911,000000,3300,3420,3240,3300,8.81333,0
+AGPU.US,D,20180912,000000,3180,3248.4,3150,3150,25.64,0
+AGPU.US,D,20180913,000000,3270,3270,3000,3210,48.1466,0
+AGPU.US,D,20180914,000000,3300,3300,3000,3000,16.3966,0
+AGPU.US,D,20180917,000000,3000,3210,3000,3030,6.87333,0
+AGPU.US,D,20180918,000000,3060,3150,3055.5,3150,16.8566,0
+AGPU.US,D,20180919,000000,3180,3180,2940,3000,33.43,0
+AGPU.US,D,20180920,000000,3000,3120,3000,3030,6.94666,0
+AGPU.US,D,20180921,000000,3000,3150,3000,3030,41.8466,0
+AGPU.US,D,20180924,000000,3060,3060,2970,2970,21.0533,0
+AGPU.US,D,20180925,000000,2970,3075.9,2940,2970,42.41,0
+AGPU.US,D,20180926,000000,2918.4,3054.3,2850,3000,16.3933,0
+AGPU.US,D,20180927,000000,3300,3300,3090,3180,53.8066,0
+AGPU.US,D,20180928,000000,3120,3289.8,3105.6,3180,21.22,0
+AGPU.US,D,20181001,000000,3240,3240,3000,3000,15.67,0
+AGPU.US,D,20181002,000000,3000,3150,2940,3030,49.6366,0
+AGPU.US,D,20181003,000000,3011.1,3119.7,3000.3,3045,13.94,0
+AGPU.US,D,20181004,000000,3000,3210,2970,3165,30.75,0
+AGPU.US,D,20181005,000000,3090,3150,2940.3,3060,38.3033,0
+AGPU.US,D,20181008,000000,3060,3060,2940.6,2970,25.3033,0
+AGPU.US,D,20181009,000000,3060,3150,2940,2940,71.9166,0
+AGPU.US,D,20181010,000000,2955.6,3000,2700,2760,49.7366,0
+AGPU.US,D,20181011,000000,2700,2874,2700,2731.5,25.1066,0
+AGPU.US,D,20181012,000000,2936.1,2936.1,2703,2787.3,15.0166,0
+AGPU.US,D,20181015,000000,2700,2730,2580,2670,22.08,0
+AGPU.US,D,20181016,000000,2700,2729.7,2610,2670,27.9766,0
+AGPU.US,D,20181017,000000,2760,2760,2610.6,2640,26.75,0
+AGPU.US,D,20181018,000000,2610,2740.5,2490.3,2542.5,37.33,0
+AGPU.US,D,20181019,000000,2580,2610,2490,2577,11.62,0
+AGPU.US,D,20181022,000000,2577,2604.03,2505,2505,8.08666,0
+AGPU.US,D,20181023,000000,2490,2760,2400.3,2759.7,62.1166,0
+AGPU.US,D,20181024,000000,2700,2700,2430,2505,33.9966,0
+AGPU.US,D,20181025,000000,2502.6,2640,2460.3,2472.3,12.0333,0
+AGPU.US,D,20181026,000000,2502,2640,2490,2550,17.0333,0
+AGPU.US,D,20181029,000000,2640,2640,2512.5,2512.5,15.0666,0
+AGPU.US,D,20181030,000000,2520,2700,2520,2625,17.4266,0
+AGPU.US,D,20181031,000000,2553.3,2580,2496.6,2544,13.6666,0
+AGPU.US,D,20181101,000000,2490,2670,2481,2578.8,13.0666,0
+AGPU.US,D,20181102,000000,2700,2700,2520,2610,54.4533,0
+AGPU.US,D,20181105,000000,2670,2700,2550,2556,16.5933,0
+AGPU.US,D,20181106,000000,2580,2700,2550,2637,10.4466,0
+AGPU.US,D,20181107,000000,2698.2,2835,2610,2610.3,87.0333,0
+AGPU.US,D,20181108,000000,2730,2730,2610.6,2625,11.1833,0
+AGPU.US,D,20181109,000000,2640.3,2820,2640,2790,26.2333,0
+AGPU.US,D,20181112,000000,2760,2850,2610,2850,35.34,0
+AGPU.US,D,20181113,000000,2715,2808,2700,2790,15.8133,0
+AGPU.US,D,20181114,000000,2896.2,2896.2,2670,2670,7.87,0
+AGPU.US,D,20181115,000000,2670,2670,2460,2505,21.2133,0
+AGPU.US,D,20181116,000000,2630.1,2630.1,2443.5,2463,17.1533,0
+AGPU.US,D,20181119,000000,2422.5,2698.5,2422.5,2698.5,15.3066,0
+AGPU.US,D,20181120,000000,2490,2658,2430.6,2431.2,3.55,0
+AGPU.US,D,20181121,000000,2520,2551.8,2430,2490,6.75333,0
+AGPU.US,D,20181123,000000,2517.3,2517.3,2430.3,2484,3.69,0
+AGPU.US,D,20181126,000000,2532.6,2550,2460,2460,19.2366,0
+AGPU.US,D,20181127,000000,2460,2544,2227.8,2310,29.83,0
+AGPU.US,D,20181128,000000,2370,2375.1,2258.1,2339.7,6.76,0
+AGPU.US,D,20181129,000000,2250.3,2370.3,2250.3,2280,8.17666,0
+AGPU.US,D,20181130,000000,2272.2,2349,2250.9,2280,8.08333,0
+AGPU.US,D,20181203,000000,2280,2343.3,2130,2343.3,19.31,0
+AGPU.US,D,20181204,000000,2355,2355,2163.3,2340,10.3466,0
+AGPU.US,D,20181206,000000,2261.1,2355,1950.3,2100,17.43,0
+AGPU.US,D,20181207,000000,2100.6,2253.3,2100.6,2250,24.9566,0
+AGPU.US,D,20181210,000000,2340,2340,2047.5,2079.3,10.4933,0
+AGPU.US,D,20181211,000000,2100,2100,1965,2040,3.46333,0
+AGPU.US,D,20181212,000000,2070,2250,2070,2184,4.26,0
+AGPU.US,D,20181213,000000,2280,2280,2100.9,2250,11.1133,0
+AGPU.US,D,20181214,000000,2334,2334,2106.3,2250,5.33,0
+AGPU.US,D,20181217,000000,2160,2250,2100,2190,4.95,0
+AGPU.US,D,20181218,000000,2201.1,2250,2100,2100.9,44.07,0
+AGPU.US,D,20181219,000000,2100.9,2101.2,2013,2013,18.2333,0
+AGPU.US,D,20181220,000000,2100,2100,1812,1980,12.12,0
+AGPU.US,D,20181221,000000,1920,2100,1800,1860,18.6466,0
+AGPU.US,D,20181224,000000,1800,1906.5,1800,1839.21,5.96666,0
+AGPU.US,D,20181226,000000,1860,1950,1860,1899,6.51,0
+AGPU.US,D,20181227,000000,1899,2040,1899,1978.8,12.3066,0
+AGPU.US,D,20181228,000000,1995,2040,1836,1908,25.4433,0
+AGPU.US,D,20181231,000000,2016,2016,1831.2,1857.36,12.7633,0
+AGPU.US,D,20190102,000000,1860,1950,1860,1950,3.61,0
+AGPU.US,D,20190103,000000,1950,1950,1806,1869.3,5.03333,0
+AGPU.US,D,20190104,000000,1860,1950,1830,1944,10.9833,0
+AGPU.US,D,20190107,000000,1860,1980,1860,1920,13.09,0
+AGPU.US,D,20190108,000000,1953.3,2050.8,1860,1940.4,8.23333,0
+AGPU.US,D,20190109,000000,1940.4,2220,1800,2220,36.0733,0
+AGPU.US,D,20190110,000000,2250,2400,2010,2340.9,14.7266,0
+AGPU.US,D,20190111,000000,2340,2550,2340,2547.39,28.3866,0
+AGPU.US,D,20190114,000000,2400,2699.7,2400,2520,12.7366,0
+AGPU.US,D,20190115,000000,2520,2670,2460,2461.5,7.9,0
+AGPU.US,D,20190116,000000,2503.2,2673.6,2493.9,2616.81,32.2933,0
+AGPU.US,D,20190117,000000,2880,3300,2760,2943,336.846,0
+AGPU.US,D,20190118,000000,2940,3000,2808,2961,48.4733,0
+AGPU.US,D,20190122,000000,2970,3000,2742,2880,65.3566,0
+AGPU.US,D,20190123,000000,2880,2888.7,2742.3,2765.7,29.4966,0
+AGPU.US,D,20190124,000000,2790,2850,2700,2806.2,7.47333,0
+AGPU.US,D,20190125,000000,2850,3150,2823,2910.9,43.77,0
+AGPU.US,D,20190128,000000,2850,2970,2850,2970,7.00666,0
+AGPU.US,D,20190129,000000,2919.3,3060,2855.7,3060,16.7166,0
+AGPU.US,D,20190130,000000,3060,3300,2898.6,3150,30.6566,0
+AGPU.US,D,20190131,000000,3210,3285,3150,3285,12.57,0
+AGPU.US,D,20190201,000000,3270,3270,3150,3180,6.46666,0
+AGPU.US,D,20190204,000000,3180,3300,3180,3240,12.7,0
+AGPU.US,D,20190205,000000,3330,3450,3060.3,3240,79.1233,0
+AGPU.US,D,20190206,000000,3300,3300,3120,3180,18.2,0
+AGPU.US,D,20190207,000000,3150,3195.9,2910,3060,25.1033,0
+AGPU.US,D,20190208,000000,3060,3105,2880,2910,26.56,0
+AGPU.US,D,20190211,000000,2910,2910,2760,2850.3,15.2533,0
+AGPU.US,D,20190212,000000,2820,2999.7,2820,2835,11.5666,0
+AGPU.US,D,20190213,000000,2820,3000,2790,2970,22.63,0
+AGPU.US,D,20190214,000000,2866.2,3060,2770.5,2880.3,14.34,0
+AGPU.US,D,20190215,000000,2850,2940,2778,2850,9.38,0
+AGPU.US,D,20190219,000000,2910,3067.5,2790,2796.6,20.2133,0
+AGPU.US,D,20190220,000000,2820,2820,2700,2700,17.2066,0
+AGPU.US,D,20190221,000000,2700,2790,2550,2670,29.0466,0
+AGPU.US,D,20190222,000000,2580,2700.9,2553.3,2640.6,17.8066,0
+AGPU.US,D,20190225,000000,2652.6,2790,2550,2580,15.81,0
+AGPU.US,D,20190226,000000,2565.3,2790,2490,2505,32.69,0
+AGPU.US,D,20190227,000000,2653.5,2700,2550,2700,30.6066,0
+AGPU.US,D,20190228,000000,2760,2953.5,2659.14,2819.4,15.93,0
+AGPU.US,D,20190301,000000,2865,2865,2700,2707.8,17.42,0
+AGPU.US,D,20190304,000000,2700,2893.2,2535.3,2640,20.2,0
+AGPU.US,D,20190305,000000,2584.5,2700,2580,2671.2,22.83,0
+AGPU.US,D,20190306,000000,2700,2700,2580,2580,10.1433,0
+AGPU.US,D,20190307,000000,2460,2580,2370,2487.3,33.7533,0
+AGPU.US,D,20190308,000000,2460,2501.7,2400,2400,11.7166,0
+AGPU.US,D,20190311,000000,2400,2700,2400,2699.4,14.3633,0
+AGPU.US,D,20190312,000000,2610,2610,2400.3,2550,13.7066,0
+AGPU.US,D,20190313,000000,2580,2625,2408.7,2433.3,20.4366,0
+AGPU.US,D,20190314,000000,2460,2550,2400,2433.3,18.6433,0
+AGPU.US,D,20190315,000000,2433.3,2790,2433.3,2460,82.7366,0
+AGPU.US,D,20190318,000000,2730,2730,2466,2496.3,32.94,0
+AGPU.US,D,20190319,000000,2610,2640,2481,2494.5,14.52,0
+AGPU.US,D,20190320,000000,2523,2610,2490,2550,16.7,0
+AGPU.US,D,20190321,000000,2850,2880,2435.7,2532.3,349.703,0
+AGPU.US,D,20190322,000000,2463,2548.8,2355,2431.5,72.5533,0
+AGPU.US,D,20190325,000000,2430,2445,2351.7,2445,23.8633,0
+AGPU.US,D,20190326,000000,2544,2544,2400,2400,26.54,0
+AGPU.US,D,20190327,000000,2220,2424,2220,2281.8,40.91,0
+AGPU.US,D,20190328,000000,2310,2400,2310,2325,45.6333,0
+AGPU.US,D,20190329,000000,2310,2370,2250,2250,21.19,0
+AGPU.US,D,20190401,000000,2340,2394,2220,2310,32.9366,0
+AGPU.US,D,20190402,000000,2253.3,2310,2100,2182.5,42.2366,0
+AGPU.US,D,20190403,000000,2100,2283.9,2100,2221.2,14.7466,0
+AGPU.US,D,20190404,000000,2272.5,2272.5,2106,2244.9,7.65666,0
+AGPU.US,D,20190405,000000,2250,2400,2250,2370,38.33,0
+AGPU.US,D,20190408,000000,2400,2400,2100,2197.2,27.3,0
+AGPU.US,D,20190409,000000,2193.3,2312.7,2103.9,2250,11.37,0
+AGPU.US,D,20190410,000000,2250,2304.9,2100,2118.3,11.3833,0
+AGPU.US,D,20190411,000000,2136.6,2250,2134.5,2190.3,10.4433,0
+AGPU.US,D,20190412,000000,2214,2324.7,2163.3,2253.3,6.91333,0
+AGPU.US,D,20190415,000000,2370,2370,2190,2205,7.24333,0
+AGPU.US,D,20190416,000000,2280,2340,2160,2250,11.4833,0
+AGPU.US,D,20190417,000000,2295,2339.7,2160.3,2249.7,6.87333,0
+AGPU.US,D,20190418,000000,2220,2370,2168.7,2342.1,26.39,0
+AGPU.US,D,20190422,000000,2340,2340,2190.3,2194.5,14.11,0
+AGPU.US,D,20190423,000000,2280,2280,2190.3,2221.2,6.89,0
+AGPU.US,D,20190424,000000,2190.6,2250,2160.9,2160.9,8.11666,0
+AGPU.US,D,20190425,000000,2244,2250,2163,2166,6.43,0
+AGPU.US,D,20190426,000000,2220,2253,2160,2219.4,11.9866,0
+AGPU.US,D,20190429,000000,2196,2227.5,2160,2227.5,10.69,0
+AGPU.US,D,20190430,000000,2190,2299.5,2190,2196,11.48,0
+AGPU.US,D,20190501,000000,2241,2327.4,2160,2160,5.69,0
+AGPU.US,D,20190502,000000,2160,2220,2100,2145,14.0633,0
+AGPU.US,D,20190503,000000,2146.2,2181.9,2145.3,2181.9,2.67666,0
+AGPU.US,D,20190506,000000,2181,2181,2011.5,2018.1,9.25333,0
+AGPU.US,D,20190507,000000,2094,2128.5,2011.8,2040,14.2166,0
+AGPU.US,D,20190508,000000,2129.4,2131.2,2040,2100,4.15666,0
+AGPU.US,D,20190509,000000,2040.3,2091,2010,2070.3,10.2533,0
+AGPU.US,D,20190510,000000,2064.27,2130,1980,2094,19.4166,0
+AGPU.US,D,20190513,000000,2079,2094,1806.6,1959,9.68666,0
+AGPU.US,D,20190514,000000,1980,1980,1830,1884,12.46,0
+AGPU.US,D,20190515,000000,1891.2,1979.7,1806,1860,10.1166,0
+AGPU.US,D,20190516,000000,1875,1929.3,1380,1503.3,80.7333,0
+AGPU.US,D,20190517,000000,1650,1950,1530,1890,101.846,0
+AGPU.US,D,20190520,000000,1908.9,1908.9,1656.3,1665,18.53,0
+AGPU.US,D,20190521,000000,1710,1719.3,1560,1566.3,14.04,0
+AGPU.US,D,20190522,000000,1650,1650,1203.3,1620,109.02,0
+AGPU.US,D,20190523,000000,1620,1791.6,1590,1650,44.27,0
+AGPU.US,D,20190524,000000,1800,1800,1650,1665,75.7166,0
+AGPU.US,D,20190528,000000,1650,1696.5,1506.6,1506.6,38.7133,0
+AGPU.US,D,20190529,000000,1560,1577.94,1500,1553.7,6.19333,0
+AGPU.US,D,20190530,000000,1509.6,1618.2,1470,1575.6,20.4866,0
+AGPU.US,D,20190531,000000,1560,1649.7,1560,1569.6,5.65666,0
+AGPU.US,D,20190603,000000,1608.6,1800,1560,1560,12.3366,0
+AGPU.US,D,20190604,000000,1560,1677,1386.3,1677,30.2966,0
+AGPU.US,D,20190605,000000,1593.6,1800,1530.3,1799.4,8.17666,0
+AGPU.US,D,20190606,000000,1800,1800,1545,1620,15.7866,0
+AGPU.US,D,20190607,000000,1620,1650,1590,1620,21.94,0
+AGPU.US,D,20190610,000000,1710,1830,1620,1800,28.21,0
+AGPU.US,D,20190611,000000,1710,1800,1650,1783.8,11.2033,0
+AGPU.US,D,20190612,000000,1653,1920,1650.3,1800,13.0466,0
+AGPU.US,D,20190613,000000,1860,1950,1815.3,1920,25.3933,0
+AGPU.US,D,20190614,000000,1650,1860,1650,1800,18.6366,0
+AGPU.US,D,20190617,000000,1743,1950,1740,1920,24.8033,0
+AGPU.US,D,20190618,000000,2099.7,2099.7,1650,1785,28.4833,0
+AGPU.US,D,20190619,000000,1743,2021.4,1650,1650,33.8433,0
+AGPU.US,D,20190620,000000,1650,1794,1620,1620,20.77,0
+AGPU.US,D,20190621,000000,1620,1672.2,1500,1560,16.82,0
+AGPU.US,D,20190624,000000,1620,1773,1620,1620,42.45,0
+AGPU.US,D,20190625,000000,1660.5,1860.3,1620,1659,69.68,0
+AGPU.US,D,20190626,000000,1620,2094,1620,2010,40.52,0
+AGPU.US,D,20190627,000000,2100,2400,1860,2400,54.0533,0
+AGPU.US,D,20190628,000000,2400,2410.8,2100,2242.5,39.7133,0
+AGPU.US,D,20190701,000000,2310,2370,1954.5,2370,26.5433,0
+AGPU.US,D,20190702,000000,2370.3,2373.03,2250,2310,21.13,0
+AGPU.US,D,20190703,000000,2382.9,2399.7,1980.3,2220,25.65,0
+AGPU.US,D,20190705,000000,2115,2277,2115,2132.67,12.3233,0
+AGPU.US,D,20190708,000000,2130,2250,2100,2160,8.90333,0
+AGPU.US,D,20190709,000000,2220,2436,2205,2340,46.1533,0
+AGPU.US,D,20190710,000000,2340,2550,2340,2400,73.4666,0
+AGPU.US,D,20190711,000000,2430,2430,1950.3,2010.3,98.7066,0
+AGPU.US,D,20190712,000000,2129.7,2189.7,1980,1981.8,20.2333,0
+AGPU.US,D,20190715,000000,1980,2061.96,1980,2040,5.89,0
+AGPU.US,D,20190716,000000,2159.7,2190,1950,2040,12.3133,0
+AGPU.US,D,20190717,000000,2100,2190,2025,2174.7,31.89,0
+AGPU.US,D,20190718,000000,2280,2370,2016,2048.7,29.15,0
+AGPU.US,D,20190719,000000,2097.9,2134.8,1950,2025,19.1266,0
+AGPU.US,D,20190722,000000,2025,2142,1950,1980,12.3233,0
+AGPU.US,D,20190723,000000,1950,2142,1950,2016,14.04,0
+AGPU.US,D,20190724,000000,1980,2094,1831.5,2094,60.7533,0
+AGPU.US,D,20190725,000000,2010,2070,1980,2040,2.86666,0
+AGPU.US,D,20190726,000000,2040,2100,1950,2040,15.4733,0
+AGPU.US,D,20190729,000000,1983,2130,1833,1980,40.5033,0
+AGPU.US,D,20190730,000000,1980,2082,1908.3,1980,15.2866,0
+AGPU.US,D,20190731,000000,1905,2070,1860,1950,8.45,0
+AGPU.US,D,20190801,000000,1950,2040,1950,1951.2,1.50333,0
+AGPU.US,D,20190802,000000,2040,2040,1950,1950,5.34,0
+AGPU.US,D,20190805,000000,1950,1950.3,1689,1800,26.8866,0
+AGPU.US,D,20190806,000000,1890.3,2040,1800,1890.3,3.80666,0
+AGPU.US,D,20190807,000000,1920,1944,1860,1898.4,9.04666,0
+AGPU.US,D,20190808,000000,1950,1950,1800,1890,3.99,0
+AGPU.US,D,20190809,000000,1890,1950,1770.6,1859.7,13.1333,0
+AGPU.US,D,20190812,000000,1800,1950,1800,1860,9.93666,0
+AGPU.US,D,20190813,000000,1860,1860,1725.3,1785,5.45,0
+AGPU.US,D,20190814,000000,1800,1860,1710.9,1770,9.55,0
+AGPU.US,D,20190815,000000,1680,1757.91,1680,1710,7.13,0
+AGPU.US,D,20190816,000000,1690.2,1787.4,1681.5,1770,1.53,0
+AGPU.US,D,20190819,000000,1770,1785.6,1681.8,1771.5,8.44,0
+AGPU.US,D,20190820,000000,1650,1928.4,1650,1928.4,29.8233,0
+AGPU.US,D,20190821,000000,1890,1890,1650.3,1782,34.27,0
+AGPU.US,D,20190822,000000,1680,1783.8,1680,1740.3,17.2266,0
+AGPU.US,D,20190823,000000,1740,1858.8,1740,1745.19,14.4266,0
+AGPU.US,D,20190826,000000,1743,1770.3,1740,1770.3,8.05666,0
+AGPU.US,D,20190827,000000,1800,1830,1653.3,1710,18.84,0
+AGPU.US,D,20190828,000000,1740,1800,1710,1710.3,7.57,0
+AGPU.US,D,20190829,000000,1770,1770,1650.3,1650.3,3.52333,0
+AGPU.US,D,20190830,000000,1683,1689,1653,1653,10.4433,0
+AGPU.US,D,20190903,000000,1650.6,1650.6,1290,1410,41.02,0
+AGPU.US,D,20190904,000000,1439.4,1527.3,1412.1,1470,18.8633,0
+AGPU.US,D,20190905,000000,1470,1477.8,1410,1422,8.14666,0
+AGPU.US,D,20190906,000000,1410,1515.3,1260,1485.3,26.9266,0
+AGPU.US,D,20190909,000000,1485,1530.3,1485,1501.8,4.37,0
+AGPU.US,D,20190910,000000,1503,1531.8,1500,1531.8,11.7633,0
+AGPU.US,D,20190911,000000,1530,1590,1293.6,1560,22.3333,0
+AGPU.US,D,20190912,000000,1560,1620,1500,1500.3,9.95333,0
+AGPU.US,D,20190913,000000,1620,1658.1,1500,1620,32.3033,0
+AGPU.US,D,20190916,000000,1500,1650,1500,1590,9.01666,0
+AGPU.US,D,20190917,000000,1680,1695,1560.3,1588.5,12.76,0
+AGPU.US,D,20190918,000000,1563,1679.7,1563,1601.4,12.67,0
+AGPU.US,D,20190919,000000,1626,1680,1561.8,1622.1,11.91,0
+AGPU.US,D,20190920,000000,1650,1650,1545,1560.6,25.3566,0
+AGPU.US,D,20190923,000000,1560.6,1590,1530.3,1560,6,0
+AGPU.US,D,20190924,000000,1590,1598.1,1470,1473,12.8833,0
+AGPU.US,D,20190925,000000,1350,1641,1350,1500,21.8,0
+AGPU.US,D,20190926,000000,1545,1799.7,1500,1693.5,56.71,0
+AGPU.US,D,20190927,000000,1538.7,1854,1538.7,1770.3,30.3733,0
+AGPU.US,D,20190930,000000,1875,1875,1515,1515,33.19,0
+AGPU.US,D,20191001,000000,1535.4,1800.3,1535.4,1665,18.1133,0
+AGPU.US,D,20191002,000000,1491.6,1567.5,1440,1500,55.7533,0
+AGPU.US,D,20191003,000000,1515,1560,1432.5,1441.5,24.5133,0
+AGPU.US,D,20191004,000000,1499.7,1560,1443,1447.5,5.59,0
+AGPU.US,D,20191007,000000,1428,1560,1351.8,1410,24.75,0
+AGPU.US,D,20191008,000000,1380,1463.4,1266,1410,18.4833,0
+AGPU.US,D,20191009,000000,1387.5,1440.3,1290,1380,14.6,0
+AGPU.US,D,20191010,000000,1323,1500,1080,1350.6,131.86,0
+AGPU.US,D,20191011,000000,1380,1380,1182.6,1290,11.7,0
+AGPU.US,D,20191014,000000,1284,1380,1284,1371,2.97,0
+AGPU.US,D,20191015,000000,1380,1410,1380,1392.3,5.4,0
+AGPU.US,D,20191016,000000,1409.7,1409.7,1246.5,1320,13.69,0
+AGPU.US,D,20191017,000000,1350,1407,1230,1320,17.4666,0
+AGPU.US,D,20191018,000000,1336.5,1407,1242,1242,13.91,0
+AGPU.US,D,20191021,000000,1245,1335,1230,1230.3,9.04,0
+AGPU.US,D,20191022,000000,1255.2,1260.3,1055.4,1260,106.373,0
+AGPU.US,D,20191023,000000,1260,1500,1110.9,1290,72.3733,0
+AGPU.US,D,20191024,000000,1260,1395,1260,1290.3,20.5866,0
+AGPU.US,D,20191025,000000,1320,1350,1260,1350,30.3833,0
+AGPU.US,D,20191028,000000,1350,1350.3,1170.6,1206,27.0833,0
+AGPU.US,D,20191029,000000,1050.03,1335,996,1203,287.313,0
+AGPU.US,D,20191030,000000,1215,1278.6,1143,1171.5,78.7733,0
+AGPU.US,D,20191031,000000,1214.1,1215.03,1068,1068,38.7433,0
+AGPU.US,D,20191101,000000,1068,1320,1065,1305,199.526,0
+AGPU.US,D,20191104,000000,1305,1317,1128.96,1317,46.6233,0
+AGPU.US,D,20191105,000000,1320,1365,1296.03,1344.84,250.39,0
+AGPU.US,D,20191106,000000,1383,1617,1308,1398,535.333,0
+AGPU.US,D,20191107,000000,1395,1425,1257,1323,88.2133,0
+AGPU.US,D,20191108,000000,1275,1409.34,1275,1290,119.236,0
+AGPU.US,D,20191111,000000,1350,1350,1140,1170,92.16,0
+AGPU.US,D,20191112,000000,1207.5,1464.09,1207.5,1258.14,184.7,0
+AGPU.US,D,20191113,000000,1263,1263,1173,1177.5,73.2266,0
+AGPU.US,D,20191114,000000,1185,1404,1185,1224,158.306,0
+AGPU.US,D,20191115,000000,1320,1320,1134,1153.5,139.676,0
+AGPU.US,D,20191118,000000,1200,1200,1014.87,1170,78.7366,0
+AGPU.US,D,20191119,000000,1191,1236.69,1014,1110,98.34,0
+AGPU.US,D,20191120,000000,1136.52,1173,1131,1140,97.6133,0
+AGPU.US,D,20191121,000000,1140,1150.23,1059,1059,45.51,0
+AGPU.US,D,20191122,000000,1065,1114.8,958.8,1036.02,114.813,0
+AGPU.US,D,20191125,000000,1078.14,1094.79,960,984,125.916,0
+AGPU.US,D,20191126,000000,995.85,1038,930,939,91.98,0
+AGPU.US,D,20191127,000000,1001.76,1001.76,921,945,65.82,0
+AGPU.US,D,20191129,000000,981,981,912,927,22.4166,0
+AGPU.US,D,20191202,000000,894,916.35,867,868.5,128.906,0
+AGPU.US,D,20191203,000000,867,879,777.24,805.05,74.7766,0
+AGPU.US,D,20191204,000000,780.03,900,705,846,269.613,0
+AGPU.US,D,20191205,000000,897,1029.87,855,900,588.696,0
+AGPU.US,D,20191206,000000,978,1023.6,900,903,160.043,0
+AGPU.US,D,20191209,000000,945,945,900,900,80.18,0
+AGPU.US,D,20191210,000000,900,912,882,896.1,81.06,0
+AGPU.US,D,20191211,000000,867,885,810,855,231.74,0
+AGPU.US,D,20191212,000000,882,882,810,816,155.61,0
+AGPU.US,D,20191213,000000,874.23,918,855,862.83,50.1633,0
+AGPU.US,D,20191216,000000,858,933,858,915,178.65,0
+AGPU.US,D,20191217,000000,904.5,904.5,843,861,39.1066,0
+AGPU.US,D,20191218,000000,873,888,840,879,49.24,0
+AGPU.US,D,20191219,000000,846,894,828,831,117.52,0
+AGPU.US,D,20191220,000000,828,858,813,858,111.723,0
+AGPU.US,D,20191223,000000,838.17,870.75,831,870,53.5533,0
+AGPU.US,D,20191224,000000,853.35,870,853.35,861,42.33,0
+AGPU.US,D,20191226,000000,861,861,825,828,50.7566,0
+AGPU.US,D,20191227,000000,853.56,858,810,810,108.713,0
+AGPU.US,D,20191230,000000,816,825,780,810,68.4966,0
+AGPU.US,D,20191231,000000,810,870,783,783,223.036,0
+AGPU.US,D,20200102,000000,825.99,843,738,758.73,76.54,0
+AGPU.US,D,20200103,000000,792,816.9,690,699,46.3966,0
+AGPU.US,D,20200106,000000,699,762,687,750,128.953,0
+AGPU.US,D,20200107,000000,750,810,750,801,179.303,0
+AGPU.US,D,20200108,000000,801,828,699,726,147.196,0
+AGPU.US,D,20200109,000000,765,810,726,726,140.806,0
+AGPU.US,D,20200110,000000,750,771,750,756,105.956,0
+AGPU.US,D,20200113,000000,744,782.25,708,748.5,56.6466,0
+AGPU.US,D,20200114,000000,753,849,753,829.89,59.4833,0
+AGPU.US,D,20200115,000000,816,942,813,915,183.1,0
+AGPU.US,D,20200116,000000,954,1020,858,975.03,294.466,0
+AGPU.US,D,20200117,000000,990,1184.97,990,1044,420.523,0
+AGPU.US,D,20200121,000000,1014,1029.54,901.98,958.5,127.55,0
+AGPU.US,D,20200122,000000,963,963,900,900,23.9633,0
+AGPU.US,D,20200123,000000,870.72,885,777.51,816,226.783,0
+AGPU.US,D,20200124,000000,852,1146,825,852,903.326,0
+AGPU.US,D,20200127,000000,852,891.72,798,798,253.966,0
+AGPU.US,D,20200128,000000,798,870,756,780,140.456,0
+AGPU.US,D,20200129,000000,780,780,750,759,67.4966,0
+AGPU.US,D,20200130,000000,778.86,795,768.03,780,96.21,0
+AGPU.US,D,20200131,000000,788.82,795,727.5,735,105.966,0
+AGPU.US,D,20200203,000000,801.06,801.06,723,729,39.3133,0
+AGPU.US,D,20200204,000000,721.68,816,720,816,74.7766,0
+AGPU.US,D,20200205,000000,870,1590,789,914.22,15534.4,0
+AGPU.US,D,20200206,000000,1074,1074,764.97,789,1916.82,0
+AGPU.US,D,20200207,000000,780,795,717,723,778.516,0
+AGPU.US,D,20200210,000000,720,849.51,693.27,813,559.313,0
+AGPU.US,D,20200211,000000,792,810.3,723,762,390.81,0
+AGPU.US,D,20200212,000000,750,807,738,738,234.076,0
+AGPU.US,D,20200213,000000,738,780,705,720,380.21,0
+AGPU.US,D,20200214,000000,736.56,747,708,708,186.906,0
+AGPU.US,D,20200218,000000,747,765,720,726,168.746,0
+AGPU.US,D,20200219,000000,732,737.37,696,702,169.393,0
+AGPU.US,D,20200220,000000,690,730.53,660,678,215.78,0
+AGPU.US,D,20200221,000000,684.33,684.33,635.7,654,242.02,0
+AGPU.US,D,20200224,000000,666.84,788.58,648,705,307.54,0
+AGPU.US,D,20200225,000000,698.82,712.5,621,660,174.42,0
+AGPU.US,D,20200226,000000,626.25,660,626.25,654,77.9666,0
+AGPU.US,D,20200227,000000,639,643.68,618.66,621,84.18,0
+AGPU.US,D,20200228,000000,621,630,588,588,84.41,0
+AGPU.US,D,20200302,000000,645,1017,612,666,2514.06,0
+AGPU.US,D,20200303,000000,666,711,616.5,705,233.75,0
+AGPU.US,D,20200304,000000,705,735,660,684,138.16,0
+AGPU.US,D,20200305,000000,672,882,622.08,699,1827.58,0
+AGPU.US,D,20200306,000000,692.07,780,648,747,640.976,0
+AGPU.US,D,20200309,000000,678,750,585,660,1440.93,0
+AGPU.US,D,20200310,000000,660,716.97,600,629.97,712.84,0
+AGPU.US,D,20200311,000000,630,666,579.3,642,403.633,0
+AGPU.US,D,20200312,000000,960,1326,660,684,54124.5,0
+AGPU.US,D,20200313,000000,657,657,489,558,3195.46,0
+AGPU.US,D,20200316,000000,492,504,420.03,462,1179.67,0
+AGPU.US,D,20200317,000000,420,495,408,456,1184,0
+AGPU.US,D,20200318,000000,453,453,375,412.5,521.713,0
+AGPU.US,D,20200319,000000,420,465,390,441,798.593,0
+AGPU.US,D,20200320,000000,435,447.78,400.32,414,379.636,0
+AGPU.US,D,20200323,000000,423,432,375,411,347.46,0
+AGPU.US,D,20200324,000000,405,441,390,430.5,319.38,0
+AGPU.US,D,20200325,000000,483,525,444,462,932.833,0
+AGPU.US,D,20200326,000000,444,480,438,441,408.98,0
+AGPU.US,D,20200327,000000,414,459,411,444,219.186,0
+AGPU.US,D,20200330,000000,444,657,420,546,6843.33,0
+AGPU.US,D,20200331,000000,510,573,420,472.59,1404.68,0
+AGPU.US,D,20200401,000000,441,463.5,399,420,807.92,0
+AGPU.US,D,20200402,000000,423,441.63,384,423,838.116,0
+AGPU.US,D,20200403,000000,405,425.88,390,393,453.92,0
+AGPU.US,D,20200406,000000,396,429,396,417,400.186,0
+AGPU.US,D,20200407,000000,402,534,390,446.97,4398.86,0
+AGPU.US,D,20200408,000000,435,437.19,399,420,754.493,0
+AGPU.US,D,20200409,000000,420,437.97,396,420,808.523,0
+AGPU.US,D,20200413,000000,411,474,405,471,1705.82,0
+AGPU.US,D,20200414,000000,471,525,414,501,2076.71,0
+AGPU.US,D,20200415,000000,499.5,504,417,441,746.343,0
+AGPU.US,D,20200416,000000,444,459,421.2,456,246.473,0
+AGPU.US,D,20200417,000000,444,453,429,432,500.59,0
+AGPU.US,D,20200420,000000,435,450,420,447,607.273,0
+AGPU.US,D,20200421,000000,447,474,420.03,429,1375.48,0
+AGPU.US,D,20200422,000000,447,454.5,411,414,1088.32,0
+AGPU.US,D,20200423,000000,417,434.97,393,394.5,1357.76,0
+AGPU.US,D,20200424,000000,405,409.5,387,393,1114.89,0
+AGPU.US,D,20200427,000000,396,405,390,393,680.156,0
+AGPU.US,D,20200428,000000,396,450,396,420,3643.07,0
+AGPU.US,D,20200429,000000,423,441,396,411,1112.39,0
+AGPU.US,D,20200430,000000,405,447,396,444,3691.55,0
+AGPU.US,D,20200501,000000,450,483,414,432,4800.78,0
+AGPU.US,D,20200504,000000,423,461.97,416.1,444,1293.43,0
+AGPU.US,D,20200505,000000,438,453.06,426,438,690.203,0
+AGPU.US,D,20200506,000000,570,585,429,450,35441.9,0
+AGPU.US,D,20200507,000000,405,411,384,387,7355.45,0
+AGPU.US,D,20200508,000000,396,408,387,393,3146.44,0
+AGPU.US,D,20200511,000000,399,408,387,399,2767.09,0
+AGPU.US,D,20200512,000000,399,437.19,393,426,9250.01,0
+AGPU.US,D,20200513,000000,438,438,397.5,417,3648.9,0
+AGPU.US,D,20200514,000000,474,474,393,420,12275.5,0
+AGPU.US,D,20200515,000000,408,423,399,411,1915.46,0
+AGPU.US,D,20200518,000000,408,420,399,420,1575.69,0
+AGPU.US,D,20200519,000000,408,480,408,438,8008.77,0
+AGPU.US,D,20200520,000000,447,474,438,465,3101.14,0
+AGPU.US,D,20200521,000000,459,468,441,456,1844.6,0
+AGPU.US,D,20200522,000000,453,465,438,447,1857.52,0
+AGPU.US,D,20200526,000000,462,510,450,498,5225.31,0
+AGPU.US,D,20200527,000000,501,513,450,486,1967.48,0
+AGPU.US,D,20200528,000000,480,485.97,453,453,1389.61,0
+AGPU.US,D,20200529,000000,450,480,450,462,1304.18,0
+AGPU.US,D,20200601,000000,468,496.5,468,480,2214.42,0
+AGPU.US,D,20200602,000000,495,504,463.5,504,4258.53,0
+AGPU.US,D,20200603,000000,510,537,498,510,3046.67,0
+AGPU.US,D,20200604,000000,504,516,471,483,2894.67,0
+AGPU.US,D,20200605,000000,486,531,477,519,2242.12,0
+AGPU.US,D,20200608,000000,531,561,498.03,546,4178.87,0
+AGPU.US,D,20200609,000000,537,576,513,549,2800.82,0
+AGPU.US,D,20200610,000000,561,564,522,534,2097.6,0
+AGPU.US,D,20200611,000000,510,519,480,510,2708.94,0
+AGPU.US,D,20200612,000000,516,525,474,501,1383.3,0
+AGPU.US,D,20200615,000000,501,552.81,498,525,3038.41,0
+AGPU.US,D,20200616,000000,540,540,489,519,2413.9,0
+AGPU.US,D,20200617,000000,513,532.5,486,516,1784.04,0
+AGPU.US,D,20200618,000000,552,624,540,597,12367.7,0
+AGPU.US,D,20200619,000000,576,600,549,567,3803.85,0
+AGPU.US,D,20200622,000000,573,615,561,597,2222.6,0
+AGPU.US,D,20200623,000000,603,615,576,588,2990.94,0
+AGPU.US,D,20200624,000000,573,594.99,525,540,3198.63,0
+AGPU.US,D,20200625,000000,546,576.12,540,558,1124.95,0
+AGPU.US,D,20200626,000000,564,564,528,531,1512.61,0
+AGPU.US,D,20200629,000000,534,543,510,513,1434.34,0
+AGPU.US,D,20200630,000000,513,525,489,492,1925.45,0
+AGPU.US,D,20200701,000000,489,494.04,459,462,3525.87,0
+AGPU.US,D,20200702,000000,456,470.97,427.5,438,3224.51,0
+AGPU.US,D,20200706,000000,441,468,435,441,1279.49,0
+AGPU.US,D,20200707,000000,456,492,441,468,5954.64,0
+AGPU.US,D,20200708,000000,471,471,447,458.7,1449.15,0
+AGPU.US,D,20200709,000000,468,471,435,447,1453.48,0
+AGPU.US,D,20200710,000000,441,450,424.5,438,1236.65,0
+AGPU.US,D,20200713,000000,444,444,426,432,1282.15,0
+AGPU.US,D,20200714,000000,450,456,426,432,3447.67,0
+AGPU.US,D,20200715,000000,432,445.5,426,435,1290.22,0
+AGPU.US,D,20200716,000000,432,486,423,468,3577.25,0
+AGPU.US,D,20200717,000000,473.28,480,453,468,1845.11,0
+AGPU.US,D,20200720,000000,462,540,453,519,11724.2,0
+AGPU.US,D,20200721,000000,516,555,471,522,8186.45,0
+AGPU.US,D,20200722,000000,531,555,485.22,519,3894.67,0
+AGPU.US,D,20200723,000000,516,525,465,492,2928.68,0
+AGPU.US,D,20200724,000000,486,570,474.03,501,7005.36,0
+AGPU.US,D,20200727,000000,513,549,495,525,4516.26,0
+AGPU.US,D,20200728,000000,522,522,486,492,3185,0
+AGPU.US,D,20200729,000000,480,507,471,474,3509.62,0
+AGPU.US,D,20200730,000000,465,474,447,459,2631.83,0
+AGPU.US,D,20200731,000000,483,495,465,486,3180.85,0
+AGPU.US,D,20200803,000000,483,485.97,462.03,468,2313.72,0
+AGPU.US,D,20200804,000000,471,537,468,501,7706.02,0
+AGPU.US,D,20200805,000000,507,525,498,507,3970.17,0
+AGPU.US,D,20200806,000000,507,507,492,495,1923.57,0
+AGPU.US,D,20200807,000000,492,519,492,516,3131.68,0
+AGPU.US,D,20200810,000000,522,525,504,510,2008.85,0
+AGPU.US,D,20200811,000000,459,480,450,471,6346.81,0
+AGPU.US,D,20200812,000000,465,466.5,438,447,1890.39,0
+AGPU.US,D,20200813,000000,447,447,405,426,3910.74,0
+AGPU.US,D,20200814,000000,390,422.7,390,405,3445.92,0
+AGPU.US,D,20200817,000000,405,405,390,390,1527.9,0
+AGPU.US,D,20200818,000000,402,426,345,372,10006.7,0
+AGPU.US,D,20200819,000000,363,371.07,351,351,2296.93,0
+AGPU.US,D,20200820,000000,351,363,330,339,3757.05,0
+AGPU.US,D,20200821,000000,336,345,333,339,1326.72,0
+AGPU.US,D,20200824,000000,339,345,330,345,1582.96,0
+AGPU.US,D,20200825,000000,342,357,339,354,1759.7,0
+AGPU.US,D,20200826,000000,354,359.04,345,351,1002.66,0
+AGPU.US,D,20200827,000000,345,350.55,336,345,814.666,0
+AGPU.US,D,20200828,000000,345,350.58,333,339,426.913,0
+AGPU.US,D,20200831,000000,336,336,315,324,1141.49,0
+AGPU.US,D,20200901,000000,321,321,252,278.4,6302.81,0
+AGPU.US,D,20200902,000000,276,288,264,278.88,1574.03,0
+AGPU.US,D,20200903,000000,276,276,258.54,267,1562.33,0
+AGPU.US,D,20200904,000000,265.5,278.76,243.03,261.9,1251.61,0
+AGPU.US,D,20200908,000000,255,266.97,246.33,262.62,643.73,0
+AGPU.US,D,20200909,000000,266.97,269.97,255,255,609.14,0
+AGPU.US,D,20200910,000000,255,270,249.625,261,869.173,0
+AGPU.US,D,20200911,000000,261.15,267,252,253.5,514.266,0
+AGPU.US,D,20200914,000000,252,263.7,243,253.5,938.433,0
+AGPU.US,D,20200915,000000,257.76,266.97,247.71,258,920.76,0
+AGPU.US,D,20200916,000000,258.57,293.16,256.17,268.5,2038.12,0
+AGPU.US,D,20200917,000000,265.98,290.76,265.98,267.48,2103.48,0
+AGPU.US,D,20200918,000000,269.43,273,258,258,862.456,0
+AGPU.US,D,20200921,000000,258,266.85,252,256.5,1194.13,0
+AGPU.US,D,20200922,000000,256.44,260.97,252.03,253.71,8248.73,0
+AGPU.US,D,20200923,000000,318,345,274.71,295.98,120255,0
+AGPU.US,D,20200924,000000,252,312,249,281.28,14602.1,0
+AGPU.US,D,20200925,000000,261,273,256.68,256.8,2716.68,0
+AGPU.US,D,20200928,000000,259.14,261,243.15,248.76,2491.04,0
+AGPU.US,D,20200929,000000,251.49,255,244.5,248.31,1291.32,0
+AGPU.US,D,20200930,000000,249,253.41,243.03,244.23,1098.63,0
+AGPU.US,D,20201001,000000,237,244.2,237,242.91,1393.83,0
+AGPU.US,D,20201002,000000,222,238.8,219.15,229.71,1456.46,0
+AGPU.US,D,20201005,000000,232.5,239.97,225.09,226.53,1180.36,0
+AGPU.US,D,20201006,000000,237,242.91,228,234,1508.64,0
+AGPU.US,D,20201007,000000,234,239.7,231,236.94,1160.96,0
+AGPU.US,D,20201008,000000,234.9,239.73,234,237.18,738.13,0
+AGPU.US,D,20201009,000000,240.03,251.04,240,243,1998.6,0
+AGPU.US,D,20201012,000000,243.09,247.41,237.6,240.6,969.546,0
+AGPU.US,D,20201013,000000,241.5,243.51,230.13,231.96,1167.62,0
+AGPU.US,D,20201014,000000,239.16,245.7,231.12,238.17,790.77,0
+AGPU.US,D,20201015,000000,234.33,238.2,227.31,232.8,742.4,0
+AGPU.US,D,20201016,000000,233.28,237,231,236.25,252.46,0
+AGPU.US,D,20201019,000000,236.25,239.97,225.93,231,434.923,0
+AGPU.US,D,20201020,000000,231,233.97,225.6,228.87,512.53,0
+AGPU.US,D,20201021,000000,228,251.28,221.97,246,2314.9,0
+AGPU.US,D,20201022,000000,245.67,255,240.3,251.1,2431.52,0
+AGPU.US,D,20201023,000000,251.4,266.67,249.15,258,2552.02,0
+AGPU.US,D,20201026,000000,258.75,258.75,234,241.32,1808.09,0
+AGPU.US,D,20201027,000000,243,246,231,236.25,1043.56,0
+AGPU.US,D,20201028,000000,231,232.5,213,215.46,1529,0
+AGPU.US,D,20201029,000000,216,224.22,206.61,215.7,906.606,0
+AGPU.US,D,20201030,000000,211.74,216,201,205.8,920.533,0
+AGPU.US,D,20201102,000000,204.63,216,201.69,209.97,820.176,0
+AGPU.US,D,20201103,000000,208.53,216,208.53,215.7,366.94,0
+AGPU.US,D,20201104,000000,217.2,221.7,204.03,209.46,940.173,0
+AGPU.US,D,20201105,000000,206.4,208.2,189,203.97,1358.84,0
+AGPU.US,D,20201106,000000,202.47,203.58,189,198.03,845.04,0
+AGPU.US,D,20201109,000000,204,209.97,195.3,198.45,585.87,0
+AGPU.US,D,20201110,000000,198,207,198,204.21,191.84,0
+AGPU.US,D,20201111,000000,208.8,216,201.81,204.09,1014.18,0
+AGPU.US,D,20201112,000000,207,214.23,204.09,206.67,405.52,0
+AGPU.US,D,20201113,000000,207,210,198.09,209.37,815.746,0
+AGPU.US,D,20201116,000000,207,216,204,204,499.466,0
+AGPU.US,D,20201117,000000,204,206.25,196.5,199.11,588.61,0
+AGPU.US,D,20201118,000000,200.04,207.72,199.53,205.5,426.053,0
+AGPU.US,D,20201119,000000,210,210,201.03,202.98,352.163,0
+AGPU.US,D,20201120,000000,198,209.97,195.6,205.5,995.263,0
+AGPU.US,D,20201123,000000,207.54,215.1,202.59,208.5,1317.34,0
+AGPU.US,D,20201124,000000,210.48,215.94,204,204.765,1017.11,0
+AGPU.US,D,20201125,000000,207.15,222,207.15,214.44,1031.09,0
+AGPU.US,D,20201127,000000,217.5,231,213,222,1361.08,0
+AGPU.US,D,20201130,000000,219,225,207.3,210.66,2119.54,0
+AGPU.US,D,20201201,000000,216.03,252,213,221.07,8177.2,0
+AGPU.US,D,20201202,000000,233.1,234,216.06,222,2496.6,0
+AGPU.US,D,20201203,000000,223.89,225,210,216.81,1423.74,0
+AGPU.US,D,20201204,000000,222,229.5,216,225,3025.05,0
+AGPU.US,D,20201207,000000,229.2,229.2,213,215.97,2020.62,0
+AGPU.US,D,20201208,000000,214.5,214.5,203.58,209.13,1738.57,0
+AGPU.US,D,20201209,000000,210,254.67,195.69,227.19,13877.8,0
+AGPU.US,D,20201210,000000,226.38,233.4,213.45,221.37,4246.62,0
+AGPU.US,D,20201211,000000,218.4,222.48,213.3,221.1,1437.38,0
+AGPU.US,D,20201214,000000,216.42,221.07,214.5,217.5,777.28,0
+AGPU.US,D,20201215,000000,219,220.26,205.23,210.33,1622.27,0
+AGPU.US,D,20201216,000000,210.3,220.53,206.1,210.3,1286.01,0
+AGPU.US,D,20201217,000000,210,217.71,207.81,208.5,1480.64,0
+AGPU.US,D,20201218,000000,208.95,215.61,208.56,208.56,1257.3,0
+AGPU.US,D,20201221,000000,204.3,209.73,201.6,202.5,1361.4,0
+AGPU.US,D,20201222,000000,204.48,205.68,195,198.03,1371.74,0
+AGPU.US,D,20201223,000000,200.67,276,198,230.7,39409.7,0
+AGPU.US,D,20201224,000000,233.61,243,202.5,212.97,5098.3,0
+AGPU.US,D,20201228,000000,213,221.19,204.3,208.83,3063.94,0
+AGPU.US,D,20201229,000000,207.6,210,198.3,205.476,3710.62,0
+AGPU.US,D,20201230,000000,198,211.77,198,209.07,2778.77,0
+AGPU.US,D,20201231,000000,220.38,247.5,212.64,219.72,9633.77,0
+AGPU.US,D,20210104,000000,216,229.8,213,216,3465.53,0
+AGPU.US,D,20210105,000000,225,259.5,224.19,254.97,13941.8,0
+AGPU.US,D,20210106,000000,258.03,267,231.03,238.5,10303,0
+AGPU.US,D,20210107,000000,252,257.97,230.67,239.52,8534.74,0
+AGPU.US,D,20210108,000000,218.97,238.77,213,237,19584.5,0
+AGPU.US,D,20210111,000000,240.78,270,232.17,269.97,10708.9,0
+AGPU.US,D,20210112,000000,260.1,339,259.2,275.94,25496.7,0
+AGPU.US,D,20210113,000000,294,294,260.4,270.84,6781.75,0
+AGPU.US,D,20210114,000000,274.74,282,255.06,278.58,7734.36,0
+AGPU.US,D,20210115,000000,279,303,273,300,8790.38,0
+AGPU.US,D,20210119,000000,290.91,345,276.27,312,25122.6,0
+AGPU.US,D,20210120,000000,342,372,315,372,27214.2,0
+AGPU.US,D,20210121,000000,412.5,474,363,411,42765.4,0
+AGPU.US,D,20210122,000000,367.5,417,348,408,29082.7,0
+AGPU.US,D,20210125,000000,435,435,375,408,19145.5,0
+AGPU.US,D,20210126,000000,417,423,390,399,12118.8,0
+AGPU.US,D,20210127,000000,369.3,383.97,333,351,14496.2,0
+AGPU.US,D,20210128,000000,360,378,333,354,10540,0
+AGPU.US,D,20210129,000000,345,348,312,312,11856.9,0
+AGPU.US,D,20210201,000000,336,360,327,354,8858.35,0
+AGPU.US,D,20210202,000000,354,396,339,369,18051.7,0
+AGPU.US,D,20210203,000000,378,384,366,369,5542.25,0
+AGPU.US,D,20210204,000000,384,432,372,420,15069.9,0
+AGPU.US,D,20210205,000000,450,453.81,390,399,17515.7,0
+AGPU.US,D,20210208,000000,425.25,504,414,477,30319.2,0
+AGPU.US,D,20210209,000000,504,507,456,495,15639.9,0
+AGPU.US,D,20210210,000000,513,645,477,558,48520.7,0
+AGPU.US,D,20210211,000000,528,573,495,555,33652.7,0
+AGPU.US,D,20210212,000000,549,552,525,549,8931.6,0
+AGPU.US,D,20210216,000000,549,555,483,492,21657.7,0
+AGPU.US,D,20210217,000000,537,690,483,660,67228,0
+AGPU.US,D,20210218,000000,576,660,559.14,579,41675.6,0
+AGPU.US,D,20210219,000000,585,618,540,546,22732.3,0
+AGPU.US,D,20210222,000000,534,555,498,498,12931.4,0
+AGPU.US,D,20210223,000000,426,473.67,393,447,18824.1,0
+AGPU.US,D,20210224,000000,468,486,450,471,10384.6,0
+AGPU.US,D,20210225,000000,510,519,426,441,16156.2,0
+AGPU.US,D,20210226,000000,441,459,399,441,10225.4,0
+AGPU.US,D,20210301,000000,453,492,453,480,8036.74,0
+AGPU.US,D,20210302,000000,498,531,468,528,18158.4,0
+AGPU.US,D,20210303,000000,516,531,450,462,12811,0
+AGPU.US,D,20210304,000000,443.19,447,363,375,16338.6,0
+AGPU.US,D,20210305,000000,396,402,280.8,366,27919.9,0
+AGPU.US,D,20210308,000000,378,438,360,411,15075.8,0
+AGPU.US,D,20210309,000000,405,477,402,465,11569.6,0
+AGPU.US,D,20210310,000000,465,501,444,495,11115.9,0
+AGPU.US,D,20210311,000000,510,552,483.54,525,12800.4,0
+AGPU.US,D,20210312,000000,492,531,492,501,5292.58,0
+AGPU.US,D,20210315,000000,501,510,456,486,10152.7,0
+AGPU.US,D,20210316,000000,453,479.97,444,447,6876.52,0
+AGPU.US,D,20210317,000000,450,480,426,465,4253.06,0
+AGPU.US,D,20210318,000000,456,477,435,438,3158.07,0
+AGPU.US,D,20210319,000000,438,468,417,435,5843.54,0
+AGPU.US,D,20210322,000000,453,461.43,426,426,3114.43,0
+AGPU.US,D,20210323,000000,444,444,396,399,9576.47,0
+AGPU.US,D,20210324,000000,420,420,354,366,9919.14,0
+AGPU.US,D,20210325,000000,336,381,336,369,8101.69,0
+AGPU.US,D,20210326,000000,375,387,348,363,3822.39,0
+AGPU.US,D,20210329,000000,372,375,327,330,7328.71,0
+AGPU.US,D,20210330,000000,327,345,312,336,4718.38,0
+AGPU.US,D,20210331,000000,345,363,345,363,4048.98,0
+AGPU.US,D,20210401,000000,375,444,345,441,12973.7,0
+AGPU.US,D,20210405,000000,420,435,375,420,12356.3,0
+AGPU.US,D,20210406,000000,429,432,396,405,5630.63,0
+AGPU.US,D,20210407,000000,405,411,363,369,7437.87,0
+AGPU.US,D,20210408,000000,372,432,354,423,23128.9,0
+AGPU.US,D,20210409,000000,462,476.97,420,447,42552.7,0
+AGPU.US,D,20210412,000000,459,459,369,393,22374.6,0
+AGPU.US,D,20210413,000000,393,399,375,390,7131.73,0
+AGPU.US,D,20210414,000000,387,390,348,354,15450.2,0
+AGPU.US,D,20210415,000000,357,369,336,339,9237.51,0
+AGPU.US,D,20210416,000000,345,345.51,306,324,13479.8,0
+AGPU.US,D,20210419,000000,309,321,288.42,315,10044.5,0
+AGPU.US,D,20210420,000000,309,312,278.25,286.17,12883.8,0
+AGPU.US,D,20210421,000000,289.38,330,288,327,13840.2,0
+AGPU.US,D,20210422,000000,339.51,345,306,324,9881.61,0
+AGPU.US,D,20210423,000000,321,336,306,324,7824.88,0
+AGPU.US,D,20210426,000000,318,351,315,351,6100.53,0
+AGPU.US,D,20210427,000000,342,347.61,318,333,4667.87,0
+AGPU.US,D,20210428,000000,324,342,321,342,5002.68,0
+AGPU.US,D,20210429,000000,339,345,324,336,3203.26,0
+AGPU.US,D,20210430,000000,330,336,324,330,2832.78,0
+AGPU.US,D,20210503,000000,330,330.6,315,324,3836.87,0
+AGPU.US,D,20210504,000000,318,327,303,324,3240.13,0
+AGPU.US,D,20210505,000000,324,328.95,310.5,318,1902.58,0
+AGPU.US,D,20210506,000000,321,321,300,306,3786.12,0
+AGPU.US,D,20210507,000000,303,315,300,306,1985.04,0
+AGPU.US,D,20210510,000000,300,303,288,291,4661.29,0
+AGPU.US,D,20210511,000000,272.04,298.92,269.97,286.62,3838.1,0
+AGPU.US,D,20210512,000000,273,291,259.2,263.94,10482.4,0
+AGPU.US,D,20210513,000000,270,281.73,237,252.09,12263.6,0
+AGPU.US,D,20210514,000000,257.88,269.94,255,260.58,3816.9,0
+AGPU.US,D,20210517,000000,261,263.997,243,254.7,4072.53,0
+AGPU.US,D,20210518,000000,263.46,327,253.56,321,11565.7,0
+AGPU.US,D,20210519,000000,303,312,282.06,297.27,4828.27,0
+AGPU.US,D,20210520,000000,294,327,294,327,6143.09,0
+AGPU.US,D,20210521,000000,315,342,306,342,7408.1,0
+AGPU.US,D,20210524,000000,345,345,318,327,3011.31,0
+AGPU.US,D,20210525,000000,330,330,315,315,2490.15,0
+AGPU.US,D,20210526,000000,315,327,306,321,2369.59,0
+AGPU.US,D,20210527,000000,324,342,315,342,3404.52,0
+AGPU.US,D,20210528,000000,342,357,339,354,2679.18,0
+AGPU.US,D,20210601,000000,348,399,345,375,5197.9,0
+AGPU.US,D,20210602,000000,390,420,378,417,6946.86,0
+AGPU.US,D,20210603,000000,411,435,399,420,7489.37,0
+AGPU.US,D,20210604,000000,423,465,405,465,9784.27,0
+AGPU.US,D,20210607,000000,483,492,459,474,9263.17,0
+AGPU.US,D,20210608,000000,483,483,432,465,8075.59,0
+AGPU.US,D,20210609,000000,474,474,447,462,5537.98,0
+AGPU.US,D,20210610,000000,474,474,423,453,4694.95,0
+AGPU.US,D,20210611,000000,450,456,375,375,15076.2,0
+AGPU.US,D,20210614,000000,384,387,327,333,42040.7,0
+AGPU.US,D,20210615,000000,336,338.55,297,309,17670.5,0
+AGPU.US,D,20210616,000000,324,342,324,336,14022.8,0
+AGPU.US,D,20210617,000000,298.14,306,294,303,50174.3,0
+AGPU.US,D,20210618,000000,306,309,293.73,303,11833.1,0
+AGPU.US,D,20210621,000000,303,306,280.5,306,9703.05,0
+AGPU.US,D,20210622,000000,297.3,309,294.15,309,7077.67,0
+AGPU.US,D,20210623,000000,312,321,303,309,7059.09,0
+AGPU.US,D,20210624,000000,312,330,300,327,8430.25,0
+AGPU.US,D,20210625,000000,315,327,312,327,3927.83,0
+AGPU.US,D,20210628,000000,324,327,318,327,3358.41,0
+AGPU.US,D,20210629,000000,327,327,300,312,7951.5,0
+AGPU.US,D,20210630,000000,360,420,339,393,80448.1,0
+AGPU.US,D,20210701,000000,417,420,357,387,39083.4,0
+AGPU.US,D,20210702,000000,378,381,348,363,14295.4,0
+AGPU.US,D,20210706,000000,354,366,348,354,6772.82,0
+AGPU.US,D,20210707,000000,357,362.37,330,345,9701.19,0
+AGPU.US,D,20210708,000000,330,354,320.97,354,5594.9,0
+AGPU.US,D,20210709,000000,363,381,351,357,7621.62,0
+AGPU.US,D,20210712,000000,366,366,339.99,351,4925.22,0
+AGPU.US,D,20210713,000000,345,348,336,339,4150.59,0
+AGPU.US,D,20210714,000000,351,351,327,336,6107.85,0
+AGPU.US,D,20210715,000000,345,384,327,360,8436.71,0
+AGPU.US,D,20210716,000000,360,360,338.97,345,4460.96,0
+AGPU.US,D,20210719,000000,336,345,327,345,4287.24,0
+AGPU.US,D,20210720,000000,339,357,332.97,342,6400.23,0
+AGPU.US,D,20210721,000000,348.81,372,348,369,10582.1,0
+AGPU.US,D,20210722,000000,372,375,351,369,6985.75,0
+AGPU.US,D,20210723,000000,363,363,345,354,5679.68,0
+AGPU.US,D,20210726,000000,360,360,345,351,4959.19,0
+AGPU.US,D,20210727,000000,354,354,339,345,2633.74,0
+AGPU.US,D,20210728,000000,345,355.5,342,354,1646.27,0
+AGPU.US,D,20210729,000000,354,360,345,348,3373.42,0
+AGPU.US,D,20210730,000000,348,351,339,339,2359.97,0
+AGPU.US,D,20210802,000000,342,348,339,342,2164.08,0
+AGPU.US,D,20210803,000000,345.3,351,333,339,4481.92,0
+AGPU.US,D,20210804,000000,336.54,339,315,327,5864.28,0
+AGPU.US,D,20210805,000000,327,330,324,330,1463.09,0
+AGPU.US,D,20210806,000000,330,330,321,321,2262.11,0
+AGPU.US,D,20210809,000000,321,333,321,330,2219.59,0
+AGPU.US,D,20210810,000000,333,336,330,330,1551.16,0
+AGPU.US,D,20210811,000000,321,323.4,285,306,14642.3,0
+AGPU.US,D,20210812,000000,309,324,306,309,2766.34,0
+AGPU.US,D,20210813,000000,315,315,300,309,2924.62,0
+AGPU.US,D,20210816,000000,309.69,315,285,315,5971.93,0
+AGPU.US,D,20210817,000000,306,315,294.9,306,2337.33,0
+AGPU.US,D,20210818,000000,309,330,295.59,324,4304.67,0
+AGPU.US,D,20210819,000000,324,324,295.53,300,2867.84,0
+AGPU.US,D,20210820,000000,306,309,299.1,306,4342.67,0
+AGPU.US,D,20210823,000000,309,315,303,309,2167.3,0
+AGPU.US,D,20210824,000000,312,333,309,333,5255.33,0
+AGPU.US,D,20210825,000000,326.28,333,318.03,330,2213.66,0
+AGPU.US,D,20210826,000000,333,336,312,333,4695.7,0
+AGPU.US,D,20210827,000000,330,333,318,327,5020.12,0
+AGPU.US,D,20210830,000000,324,327,311.73,321,3708.06,0
+AGPU.US,D,20210831,000000,318,327,315,321,2420.25,0
+AGPU.US,D,20210901,000000,327,330,321,324,1946.94,0
+AGPU.US,D,20210902,000000,327,336,324,336,6547.42,0
+AGPU.US,D,20210903,000000,333,339,322.5,327,7919.62,0
+AGPU.US,D,20210907,000000,324,327,318,321,1824.59,0
+AGPU.US,D,20210908,000000,321,321,309,312,2002.83,0
+AGPU.US,D,20210909,000000,309,312,303,303,2664.16,0
+AGPU.US,D,20210910,000000,305.61,309,303,306,1971.76,0
+AGPU.US,D,20210913,000000,303,315,300,312,2901.4,0
+AGPU.US,D,20210914,000000,306,312,294.9,297.42,2423.89,0
+AGPU.US,D,20210915,000000,303,303,285.36,295.56,4153.41,0
+AGPU.US,D,20210916,000000,292.68,312,291,303,3051.87,0
+AGPU.US,D,20210917,000000,299.64,309,294,303,2633.24,0
+AGPU.US,D,20210920,000000,290.82,306,288,288,3017.24,0
+AGPU.US,D,20210921,000000,291,300,291,291,7833.55,0
+AGPU.US,D,20210922,000000,345,354,324,339,65612.6,0
+AGPU.US,D,20210923,000000,330,366,321,357,19944.6,0
+AGPU.US,D,20210924,000000,369,396,357,375,24164.6,0
+AGPU.US,D,20210927,000000,383.16,399,375,396,11544.9,0
+AGPU.US,D,20210928,000000,399,399,375,393,8131.48,0
+AGPU.US,D,20210929,000000,399,411,375,387,11122.8,0
+AGPU.US,D,20210930,000000,384,405,378.18,399,5712.98,0
+AGPU.US,D,20211001,000000,399,435,387,435,11768.5,0
+AGPU.US,D,20211004,000000,439.86,439.86,384,396,9828.42,0
+AGPU.US,D,20211005,000000,405,416.97,294.72,390,46655.8,0
+AGPU.US,D,20211006,000000,390,390,357,375,6495.94,0
+AGPU.US,D,20211007,000000,366,370.83,339,345,6591.39,0
+AGPU.US,D,20211008,000000,339,354,339,354,2847.53,0
+AGPU.US,D,20211011,000000,348,365.76,348,351,2920.44,0
+AGPU.US,D,20211012,000000,348.45,351,342,348,2238.76,0
+AGPU.US,D,20211013,000000,357,363,345,354,2492.7,0
+AGPU.US,D,20211014,000000,354,360,351,357,2245.72,0
+AGPU.US,D,20211015,000000,360,372,354,363,2381.53,0
+AGPU.US,D,20211018,000000,360,363,354,357,1446.94,0
+AGPU.US,D,20211019,000000,357,390,354,384,5481.16,0
+AGPU.US,D,20211020,000000,378,384,360,372,4026.29,0
+AGPU.US,D,20211021,000000,372,381,369.03,381,3046.63,0
+AGPU.US,D,20211022,000000,366,378,354,375,5165.33,0
+AGPU.US,D,20211025,000000,363,378,357,369,3207.28,0
+AGPU.US,D,20211026,000000,363,397.5,363,387,4779.91,0
+AGPU.US,D,20211027,000000,390,392.46,375,378,2628.54,0
+AGPU.US,D,20211028,000000,375,387,375,375,1650.74,0
+AGPU.US,D,20211029,000000,381,381,369,378,1272.95,0
+AGPU.US,D,20211101,000000,372,387,369,387,3754.57,0
+AGPU.US,D,20211102,000000,381,390,375,384,2536.65,0
+AGPU.US,D,20211103,000000,378,386.7,375,381,2250.42,0
+AGPU.US,D,20211104,000000,384,384,360,372,3631.72,0
+AGPU.US,D,20211105,000000,366,372,350.7,360,2535.38,0
+AGPU.US,D,20211108,000000,357,357,348,354,2067.73,0
+AGPU.US,D,20211109,000000,351,357,336,357,3170.11,0
+AGPU.US,D,20211110,000000,351,354,339,345,2743.81,0
+AGPU.US,D,20211111,000000,342,354,339,339,1552.74,0
+AGPU.US,D,20211112,000000,345,351,336,345,1923.82,0
+AGPU.US,D,20211115,000000,351,351,342,348,1347.35,0
+AGPU.US,D,20211116,000000,342,347.58,321,330,4627.54,0
+AGPU.US,D,20211117,000000,330,333,315,318,3502.77,0
+AGPU.US,D,20211118,000000,318,324,306,321,4468.49,0
+AGPU.US,D,20211119,000000,315,333,315,324,2344.27,0
+AGPU.US,D,20211122,000000,327,329.97,306,321,3289.71,0
+AGPU.US,D,20211123,000000,315,327,300,306,4020.93,0
+AGPU.US,D,20211124,000000,309,327,309,324,1930.03,0
+AGPU.US,D,20211126,000000,312,322.5,306,321,1423.71,0
+AGPU.US,D,20211129,000000,318,327,300,315,4067.16,0
+AGPU.US,D,20211130,000000,306,315,294.433,309,3522.73,0
+AGPU.US,D,20211201,000000,315,327,297,312,6707.3,0
+AGPU.US,D,20211202,000000,302.07,315,300,306,2138.51,0
+AGPU.US,D,20211203,000000,306,311.31,285,291,3726.72,0
+AGPU.US,D,20211206,000000,288,296.97,255,291,5778.77,0
+AGPU.US,D,20211207,000000,297,312,291,303,1789.63,0
+AGPU.US,D,20211208,000000,303,312,300,309,1095.65,0
+AGPU.US,D,20211209,000000,303,315,300,303,988.233,0
+AGPU.US,D,20211210,000000,303,312,300,303,927.85,0
+AGPU.US,D,20211213,000000,300,303,285.09,294,1833.85,0
+AGPU.US,D,20211214,000000,292.56,297,276,285.45,2084.38,0
+AGPU.US,D,20211215,000000,284.4,292.86,270.18,292.86,1432.86,0
+AGPU.US,D,20211216,000000,291,291,276.3,282,1622.57,0
+AGPU.US,D,20211217,000000,279.72,294,273,293.64,1363.46,0
+AGPU.US,D,20211220,000000,293.64,297,282,288,1360.03,0
+AGPU.US,D,20211221,000000,285.75,306,285,303,1256.54,0
+AGPU.US,D,20211222,000000,300,306,300,303,878.39,0
+AGPU.US,D,20211223,000000,306,315,300,303,1022.79,0
+AGPU.US,D,20211227,000000,312,312,294.6,295.2,1032.09,0
+AGPU.US,D,20211228,000000,298.95,300,288.03,298.8,1355.07,0
+AGPU.US,D,20211229,000000,300,302.97,291.3,295.35,1241.81,0
+AGPU.US,D,20211230,000000,294,302.7,291,291,1333.32,0
+AGPU.US,D,20211231,000000,288.15,297,282.3,285.57,1397.2,0
+AGPU.US,D,20220103,000000,288,300,288,296.496,912.07,0
+AGPU.US,D,20220104,000000,297,303,294.42,300,827.25,0
+AGPU.US,D,20220105,000000,295.14,308.97,291,294,934.833,0
+AGPU.US,D,20220106,000000,296.31,297,288,290.46,976.816,0
+AGPU.US,D,20220107,000000,288,297,288,288.54,971.973,0
+AGPU.US,D,20220110,000000,288,290.34,282,286.35,1199.7,0
+AGPU.US,D,20220111,000000,287.97,292.47,286.38,288.51,852.196,0
+AGPU.US,D,20220112,000000,291,296.94,283.38,291,1239.15,0
+AGPU.US,D,20220113,000000,300,306,273,277.5,11484.7,0
+AGPU.US,D,20220114,000000,279,286.17,264.03,267.27,2058.97,0
+AGPU.US,D,20220118,000000,266.67,270,252.39,255,1752.74,0
+AGPU.US,D,20220119,000000,255,279,255,272.97,1707.15,0
+AGPU.US,D,20220120,000000,279,284.91,267.06,269.88,1355.04,0
+AGPU.US,D,20220121,000000,269.88,282,256.44,259.23,1836.13,0
+AGPU.US,D,20220124,000000,255,263.13,231,251.79,3401.8,0
+AGPU.US,D,20220125,000000,251.79,251.79,236.31,238.2,1383.1,0
+AGPU.US,D,20220126,000000,236.79,248.91,234,240,1556.63,0
+AGPU.US,D,20220127,000000,239.52,252,237,242.52,2118.07,0
+AGPU.US,D,20220128,000000,246,249,237,241.35,1226.14,0
+AGPU.US,D,20220131,000000,241.2,266.94,240,264.21,1239.81,0
+AGPU.US,D,20220201,000000,263.7,281.97,255,260.97,860.82,0
+AGPU.US,D,20220202,000000,261,269.94,247.5,252,826.35,0
+AGPU.US,D,20220203,000000,260.76,260.97,246.33,251.97,756.6,0
+AGPU.US,D,20220204,000000,243,258,243,248.22,850.336,0
+AGPU.US,D,20220207,000000,255,258,243.51,244.47,782.366,0
+AGPU.US,D,20220208,000000,246,246,235.17,241.77,1065.53,0
+AGPU.US,D,20220209,000000,241.65,255,237.51,243.12,768.06,0
+AGPU.US,D,20220210,000000,243.15,243.15,225.9,236.04,3938.93,0
+AGPU.US,D,20220211,000000,234,239.16,216,228,2261.99,0
+AGPU.US,D,20220214,000000,229.86,231,219.9,224.7,743.526,0
+AGPU.US,D,20220215,000000,237,237.45,222,234,876.513,0
+AGPU.US,D,20220216,000000,237,237,226.5,234,638.623,0
+AGPU.US,D,20220217,000000,234,234,218.985,225,979.22,0
+AGPU.US,D,20220218,000000,216,227.13,216,219.69,935.063,0
+AGPU.US,D,20220222,000000,216,216,207.96,210.06,1313.76,0
+AGPU.US,D,20220223,000000,210,217.62,210,213.06,799.366,0
+AGPU.US,D,20220224,000000,207,218.7,200.01,215.1,1216.36,0
+AGPU.US,D,20220225,000000,217.05,228,212.55,220.83,693.98,0
+AGPU.US,D,20220228,000000,219,240,219,235.08,1110.77,0
+AGPU.US,D,20220301,000000,237,243,233.73,237,912.323,0
+AGPU.US,D,20220302,000000,244.32,244.32,237.6,242.79,1080,0
+AGPU.US,D,20220303,000000,243,246,234.03,243.33,1060.31,0
+AGPU.US,D,20220304,000000,246,246,236.07,243.09,1053.6,0
+AGPU.US,D,20220307,000000,237,303,237,282,3681.06,0
+AGPU.US,D,20220308,000000,273,288,255,276.24,1480.97,0
+AGPU.US,D,20220309,000000,288.21,288.21,270.06,279,1644.57,0
+AGPU.US,D,20220310,000000,279.6,290.25,273,282,1289.99,0
+AGPU.US,D,20220311,000000,282,282,273.33,278.88,544.896,0
+AGPU.US,D,20220314,000000,278.55,282,264,273,1349.61,0
+AGPU.US,D,20220315,000000,281.97,284.7,276,276,595.66,0
+AGPU.US,D,20220316,000000,281.31,300,278.4,296.97,2202.52,0
+AGPU.US,D,20220317,000000,300,306,286.5,306,1297.23,0
+AGPU.US,D,20220318,000000,306,321,306,321,2424.94,0
+AGPU.US,D,20220321,000000,318,321,312,321,1060.23,0
+AGPU.US,D,20220322,000000,324,327,315,321,814.673,0
+AGPU.US,D,20220323,000000,324,324,306,312,1110.57,0
+AGPU.US,D,20220324,000000,315,324,315,324,1209.05,0
+AGPU.US,D,20220325,000000,330,330,309,315,1190.66,0
+AGPU.US,D,20220328,000000,321,321,297,318,1378.64,0
+AGPU.US,D,20220329,000000,321,321,300,309,994.333,0
+AGPU.US,D,20220330,000000,309,315,303,306,530.746,0
+AGPU.US,D,20220331,000000,306,315,285,293.1,1294.83,0
+AGPU.US,D,20220401,000000,291.78,294,267,279,1737.67,0
+AGPU.US,D,20220404,000000,275.13,295.5,275.13,288.99,647.723,0
+AGPU.US,D,20220405,000000,291,293.85,273,280.5,579.416,0
+AGPU.US,D,20220406,000000,275.61,284.91,267,270.09,691.313,0
+AGPU.US,D,20220407,000000,273,273,261,264.3,619.09,0
+AGPU.US,D,20220408,000000,261,264,240.3,241.08,1646.15,0
+AGPU.US,D,20220411,000000,242.4,242.4,219,229.53,2756.6,0
+AGPU.US,D,20220412,000000,229.5,240.36,228,237.69,714.273,0
+AGPU.US,D,20220413,000000,243,243,228,228.87,780.723,0
+AGPU.US,D,20220414,000000,228.18,234.45,228.18,233.7,208.526,0
+AGPU.US,D,20220418,000000,232.26,233.67,217.5,223.68,1468.27,0
+AGPU.US,D,20220419,000000,222,231,217.5,229.35,572.55,0
+AGPU.US,D,20220420,000000,225,228,215.16,217.2,593.1,0
+AGPU.US,D,20220421,000000,216,222.66,210,220.23,678.4,0
+AGPU.US,D,20220422,000000,219,225,207.03,213.03,827.926,0
+AGPU.US,D,20220425,000000,207,213,205.2,210.87,629.386,0
+AGPU.US,D,20220426,000000,222,225,210,210.6,421.61,0
+AGPU.US,D,20220427,000000,219,219,210,210.12,269.91,0
+AGPU.US,D,20220428,000000,214.56,222,207.36,220.98,632.933,0
+AGPU.US,D,20220429,000000,218.7,225,210,216.9,510.266,0
+AGPU.US,D,20220502,000000,216.9,221.97,212.04,213.03,456.293,0
+AGPU.US,D,20220503,000000,213.84,225,210.75,224.1,474.663,0
+AGPU.US,D,20220504,000000,227.58,240,218.1,240,320.773,0
+AGPU.US,D,20220505,000000,222,237,217.38,218.4,717.3,0
+AGPU.US,D,20220506,000000,216,228,211.35,224.85,331.553,0
+AGPU.US,D,20220509,000000,219,232.29,210.33,226.2,1115.47,0
+AGPU.US,D,20220510,000000,219,230.97,217.2,222,566.85,0
+AGPU.US,D,20220511,000000,219,222,210.03,213.33,680.156,0
+AGPU.US,D,20220512,000000,210,213,180,199.02,1874.8,0
+AGPU.US,D,20220513,000000,198,222,198,209.67,540.606,0
+AGPU.US,D,20220516,000000,120.66,122.73,111.9,113.61,31348.7,0
+AGPU.US,D,20220517,000000,120,122.46,108.3,113.22,8779.15,0
+AGPU.US,D,20220518,000000,108.6,116.55,94.89,100.77,8300.92,0
+AGPU.US,D,20220519,000000,102.09,102.6,91.53,91.53,5138.19,0
+AGPU.US,D,20220520,000000,98.7,98.82,74.58,81,20599.8,0
+AGPU.US,D,20220523,000000,80.7,141,80.4,114,58936.9,0
+AGPU.US,D,20220524,000000,114,119.4,101.25,103.08,10765.8,0
+AGPU.US,D,20220525,000000,108,114,105,108.57,3554.34,0
+AGPU.US,D,20220526,000000,114,114,108.3,109.08,1722.91,0
+AGPU.US,D,20220527,000000,111.03,123.6,109.08,114,2754.64,0
+AGPU.US,D,20220531,000000,113.97,117,109.5,109.95,1754.7,0
+AGPU.US,D,20220601,000000,109.95,112.47,105,106.77,757.956,0
+AGPU.US,D,20220602,000000,108.39,114.9,106.8,114,1646.49,0
+AGPU.US,D,20220603,000000,112.02,144,109.5,138,3977.05,0
+AGPU.US,D,20220606,000000,144,150,123.45,126.45,5915.94,0
+AGPU.US,D,20220607,000000,123.03,133.5,118.5,132.42,2105.21,0
+AGPU.US,D,20220608,000000,131.07,135,121.83,134.7,1192.17,0
+AGPU.US,D,20220609,000000,138,138,123.3,129.45,1060.11,0
+AGPU.US,D,20220610,000000,129,129.45,120.03,120.69,1123.84,0
+AGPU.US,D,20220613,000000,123.84,123.84,111.3,111.93,1116.61,0
+AGPU.US,D,20220614,000000,113.4,118.08,111.3,116.46,696.863,0
+AGPU.US,D,20220615,000000,118.8,125.1,112.53,117.21,1262.77,0
+AGPU.US,D,20220616,000000,123,123,114,118.2,603.946,0
+AGPU.US,D,20220617,000000,122.58,122.97,100.05,100.05,1185.12,0
+AGPU.US,D,20220621,000000,120.63,124.5,117.03,119.13,2914.26,0
+AGPU.US,D,20220622,000000,119.13,128.7,114.33,118.62,897.036,0
+AGPU.US,D,20220623,000000,120,132,120,124.92,1222,0
+AGPU.US,D,20220624,000000,121.17,141.15,121.17,127.11,3467.21,0
+AGPU.US,D,20220627,000000,128.37,135.69,127.8,131.94,1642.39,0
+AGPU.US,D,20220628,000000,138,139.485,127.8,127.83,1627.38,0
+AGPU.US,D,20220629,000000,133.29,133.29,120.3,123.39,821.283,0
+AGPU.US,D,20220630,000000,122.97,127.41,118.77,123.03,813.443,0
+AGPU.US,D,20220701,000000,126,126,119.7,122.55,704.263,0
+AGPU.US,D,20220705,000000,125.97,129,120,123.93,555.043,0
+AGPU.US,D,20220706,000000,128.19,128.19,123.03,123.03,379.03,0
+AGPU.US,D,20220707,000000,126,129,120.33,124.5,653.203,0
+AGPU.US,D,20220708,000000,124.5,132,124.17,125.7,908.273,0
+AGPU.US,D,20220711,000000,126.72,132,121.8,128.07,482.373,0
+AGPU.US,D,20220712,000000,130.89,189.54,123.03,125.88,18488.2,0
+AGPU.US,D,20220713,000000,126,129,123,124.71,928.646,0
+AGPU.US,D,20220714,000000,131.04,131.97,123.45,128.25,722.833,0
+AGPU.US,D,20220715,000000,128.4,131.7,123,126,610.513,0
+AGPU.US,D,20220718,000000,123,134.82,123,125.91,632.843,0
+AGPU.US,D,20220719,000000,125.7,131.67,124.713,125.31,470.296,0
+AGPU.US,D,20220720,000000,127.5,134.1,126,129.87,472.986,0
+AGPU.US,D,20220721,000000,132,134.4,126.3,133.2,437.636,0
+AGPU.US,D,20220722,000000,134.79,134.79,120.18,123.63,1144.26,0
+AGPU.US,D,20220725,000000,121.2,126.18,120,123.36,383.463,0
+AGPU.US,D,20220726,000000,123,128.7,115.5,120,614.296,0
+AGPU.US,D,20220727,000000,120,125.19,117,121.77,933.253,0
+AGPU.US,D,20220728,000000,120.3,124.5,120.3,120.3,527.626,0
+AGPU.US,D,20220729,000000,120.33,128.7,120.33,123.12,410.786,0
+AGPU.US,D,20220801,000000,124.5,126.6,117.03,126.6,788.77,0
+AGPU.US,D,20220802,000000,123,132,123,129.24,615.646,0
+AGPU.US,D,20220803,000000,129.21,135,126,132,798.236,0
+AGPU.US,D,20220804,000000,132,132,126,129.3,697.52,0
+AGPU.US,D,20220805,000000,129,139.56,126.06,137.37,1072.4,0
+AGPU.US,D,20220808,000000,133.47,143.7,132,140.7,855.66,0
+AGPU.US,D,20220809,000000,146.91,146.91,126,131.55,1499.34,0
+AGPU.US,D,20220810,000000,132,140.7,132,140.67,459.19,0
+AGPU.US,D,20220811,000000,138,148.491,138,147,838.36,0
+AGPU.US,D,20220812,000000,147,147,132,133.53,1119.18,0
+AGPU.US,D,20220815,000000,131.55,135,123.3,130.53,584.063,0
+AGPU.US,D,20220816,000000,128.64,132.96,120,127.02,1057.97,0
+AGPU.US,D,20220817,000000,121.53,125.94,120,120,651.696,0
+AGPU.US,D,20220818,000000,125.7,125.97,120.03,120.36,439.603,0
+AGPU.US,D,20220819,000000,125.4,125.7,120,124.8,630.943,0
+AGPU.US,D,20220822,000000,120.33,123,120.03,121.95,489.333,0
+AGPU.US,D,20220823,000000,120.54,128.97,120,123.87,467.683,0
+AGPU.US,D,20220824,000000,122.19,126,122.19,124.32,182.56,0
+AGPU.US,D,20220825,000000,125.91,129,122.13,125.97,203.79,0
+AGPU.US,D,20220826,000000,120,128.4,120,124.35,296.466,0
+AGPU.US,D,20220829,000000,123,129,120.06,123.9,372.48,0
+AGPU.US,D,20220830,000000,125.7,126.9,121.5,123.66,366.563,0
+AGPU.US,D,20220831,000000,123.6,123.63,120.06,120.96,407.44,0
+AGPU.US,D,20220901,000000,120.45,126,120,120,678.436,0
+AGPU.US,D,20220902,000000,120,123,114.48,117.87,798.78,0
+AGPU.US,D,20220906,000000,116.25,123.06,115.5,120.57,615.946,0
+AGPU.US,D,20220907,000000,120.3,125.67,119.37,124.41,500.633,0
+AGPU.US,D,20220908,000000,125.07,125.07,117,119.37,352.876,0
+AGPU.US,D,20220909,000000,117.33,122.97,117.18,118.5,573.613,0
+AGPU.US,D,20220912,000000,123,123,116.37,116.82,462.186,0
+AGPU.US,D,20220913,000000,120,120,115.5,117.87,321.873,0
+AGPU.US,D,20220914,000000,116.22,120,114,115.2,321.293,0
+AGPU.US,D,20220915,000000,116.97,120,113.28,115.56,693.46,0
+AGPU.US,D,20220916,000000,112.5,118.65,105.57,108,1003.86,0
+AGPU.US,D,20220919,000000,121.5,124.5,102.6,122.97,3064.94,0
+AGPU.US,D,20220920,000000,124.5,124.5,117,123,1380.93,0
+AGPU.US,D,20220921,000000,126,126,110.43,118.5,546.243,0
+AGPU.US,D,20220922,000000,123,123,114.99,118.47,620.076,0
+AGPU.US,D,20220923,000000,115.2,123,114,114.72,531.226,0
+AGPU.US,D,20220926,000000,111.27,122.67,111,114.66,1009.4,0
+AGPU.US,D,20220927,000000,111.3,120,111,111.84,376.33,0
+AGPU.US,D,20220928,000000,111,116.55,108,111.66,765.35,0
+AGPU.US,D,20220929,000000,114,116.82,108,109.23,453.993,0
+AGPU.US,D,20220930,000000,108.3,113.43,108,108,794.496,0
+AGPU.US,D,20221003,000000,109.02,119.37,108.18,110.67,542.706,0
+AGPU.US,D,20221004,000000,111.36,117,109.8,110.88,357.053,0
+AGPU.US,D,20221005,000000,102.3,111,101.22,107.73,910.633,0
+AGPU.US,D,20221006,000000,105,114,102.45,107.7,675.173,0
+AGPU.US,D,20221007,000000,105,105,99,99,509.036,0
+AGPU.US,D,20221010,000000,99,105,96.6,100.74,446.763,0
+AGPU.US,D,20221011,000000,101.1,105,99.0003,100.8,387.486,0
+AGPU.US,D,20221012,000000,96.21,104.64,90.54,92.04,1239.89,0
+AGPU.US,D,20221013,000000,91.2,96.99,90.54,91.56,883.246,0
+AGPU.US,D,20221014,000000,91.41,108.87,90.54,91.53,1268.32,0
+AGPU.US,D,20221017,000000,92.16,99,85.71,91.83,1773.67,0
+AGPU.US,D,20221018,000000,90.33,96,90.06,90.18,473.116,0
+AGPU.US,D,20221019,000000,87,92.76,85.5,85.53,1030.24,0
+AGPU.US,D,20221020,000000,84,88.2,84,85.44,791.8,0
+AGPU.US,D,20221021,000000,84,87.8997,81.96,83.97,1361.24,0
+AGPU.US,D,20221024,000000,85.05,85.05,78.33,79.32,1236.68,0
+AGPU.US,D,20221025,000000,82.5,87.9,80.94,81.21,3816.53,0
+AGPU.US,D,20221026,000000,82.5,82.5,77.25,77.25,1894.06,0
+AGPU.US,D,20221027,000000,81,82.5,75,76.02,2411.31,0
+AGPU.US,D,20221028,000000,80.1,82.5,75.3,77.28,528.503,0
+AGPU.US,D,20221031,000000,80.4,83.94,78.75,81.75,494.243,0
+AGPU.US,D,20221101,000000,81.87,84.2697,79.71,79.8,434.496,0
+AGPU.US,D,20221102,000000,84,84,78,78.48,780.796,0
+AGPU.US,D,20221103,000000,81,81.7197,77.76,78.39,531.653,0
+AGPU.US,D,20221104,000000,75.9,79.47,63,73.4397,4226.89,0
+AGPU.US,D,20221107,000000,75,79.17,72,78.6,838.11,0
+AGPU.US,D,20221108,000000,78.6,78.6,71.4,74.4,956.16,0
+AGPU.US,D,20221109,000000,73.44,74.1,71.73,72.87,989.813,0
+AGPU.US,D,20221110,000000,69,79.47,69,73.17,1983.72,0
+AGPU.US,D,20221111,000000,72,87,72,77.37,1220.63,0
+AGPU.US,D,20221114,000000,79.5,79.5,75.6003,77.07,528.53,0
+AGPU.US,D,20221115,000000,78,84.63,75.3,81.75,1022.05,0
+AGPU.US,D,20221116,000000,82.5,87,81.03,81.75,1331.58,0
+AGPU.US,D,20221117,000000,76.5,86.28,76.5,86.25,664.316,0
+AGPU.US,D,20221118,000000,85.38,92.55,85.38,90,646.443,0
+AGPU.US,D,20221121,000000,93,93,87.03,88.5,607.21,0
+AGPU.US,D,20221122,000000,90,103.5,87,92.1,1145.46,0
+AGPU.US,D,20221123,000000,96,96,92.13,93.93,391.47,0
+AGPU.US,D,20221125,000000,98.64,98.97,93.96,97.05,168.49,0
+AGPU.US,D,20221128,000000,99,114,99,110.97,1327.29,0
+AGPU.US,D,20221129,000000,108,109.17,105,108.99,877.973,0
+AGPU.US,D,20221130,000000,108,119.04,108,115.53,1058.43,0
+AGPU.US,D,20221201,000000,120,150,116.7,142.47,3733.37,0
+AGPU.US,D,20221202,000000,147,177,117,163.5,7245.4,0
+AGPU.US,D,20221205,000000,174,177,149.67,151.14,2294.61,0
+AGPU.US,D,20221206,000000,151.14,154.5,147.09,148.11,935.426,0
+AGPU.US,D,20221207,000000,146.55,150,114.84,126.18,1831.81,0
+AGPU.US,D,20221208,000000,123.87,125.64,117.75,119.97,1045.64,0
+AGPU.US,D,20221209,000000,129,134.37,118.83,121.83,432.966,0
+AGPU.US,D,20221212,000000,121.83,128.16,121.83,123.42,318.916,0
+AGPU.US,D,20221213,000000,127.02,135,123,130.14,814.696,0
+AGPU.US,D,20221214,000000,132,133.5,123,123.06,264.15,0
+AGPU.US,D,20221215,000000,125.31,129.09,120.66,120.78,304.946,0
+AGPU.US,D,20221216,000000,120,124.47,114.93,118.35,667.156,0
+AGPU.US,D,20221219,000000,116.4,119.7,105.6,109.38,426.116,0
+AGPU.US,D,20221220,000000,105.03,112.47,105,105,534.01,0
+AGPU.US,D,20221221,000000,105.33,111.36,102,106.5,494.8,0
+AGPU.US,D,20221222,000000,104.34,111.36,102,107.97,305.943,0
+AGPU.US,D,20221223,000000,108,109.5,102,102.06,427.343,0
+AGPU.US,D,20221227,000000,102,105,96.03,97.53,899.09,0
+AGPU.US,D,20221228,000000,96,99,93,96,466.116,0
+AGPU.US,D,20221229,000000,93.9,99,90,95.37,485.623,0
+AGPU.US,D,20221230,000000,90,93,90,91.98,491.97,0
+AGPU.US,D,20230103,000000,90,95.76,87.18,94.92,482.263,0
+AGPU.US,D,20230104,000000,94.71,118.5,93.9,105.06,1250.08,0
+AGPU.US,D,20230105,000000,111,118.44,102,114,621.75,0
+AGPU.US,D,20230106,000000,109.5,119.7,109.5,110.7,361.463,0
+AGPU.US,D,20230109,000000,111,117,105.06,109.68,1240.25,0
+AGPU.US,D,20230110,000000,112.05,117,108,115.14,735.48,0
+AGPU.US,D,20230111,000000,117,125.49,111.09,120,687.616,0
+AGPU.US,D,20230112,000000,123,149.7,123,135,3037.29,0
+AGPU.US,D,20230113,000000,150,153.3,135,144.75,2361.31,0
+AGPU.US,D,20230117,000000,153,153,129,136.41,1528.08,0
+AGPU.US,D,20230118,000000,139.17,144,120.33,128.85,1804.83,0
+AGPU.US,D,20230119,000000,126,137.407,126,127.5,443.893,0
+AGPU.US,D,20230120,000000,132.3,132.3,123.6,126.12,356.28,0
+AGPU.US,D,20230123,000000,129,129,123,129,581.66,0
+AGPU.US,D,20230124,000000,126,133.5,125.82,127.53,769.38,0
+AGPU.US,D,20230125,000000,132,132,114.3,124.53,707.106,0
+AGPU.US,D,20230126,000000,127.77,133.5,114.3,127.17,1181.5,0
+AGPU.US,D,20230127,000000,133.5,144,126.66,136.5,3339.3,0
+AGPU.US,D,20230130,000000,150,164.4,139.17,162.75,4137.07,0
+AGPU.US,D,20230131,000000,171,194.4,153,159,6565.91,0
+AGPU.US,D,20230201,000000,154.02,167.19,154.02,160.47,1321.12,0
+AGPU.US,D,20230202,000000,159,185.97,159,177.03,2139.67,0
+AGPU.US,D,20230203,000000,180,180,170.43,172.5,1239.72,0
+AGPU.US,D,20230206,000000,188.97,202.47,177.21,182.19,4947.91,0
+AGPU.US,D,20230207,000000,186,191.97,157.53,165,2726.78,0
+AGPU.US,D,20230208,000000,171,180,168,173.94,1948.73,0
+AGPU.US,D,20230209,000000,180,180,154.5,159,1863.87,0
+AGPU.US,D,20230210,000000,161.19,161.19,129.9,134.34,4445.66,0
+AGPU.US,D,20230213,000000,141.06,141.06,117.3,125.73,2291.09,0
+AGPU.US,D,20230214,000000,126,132,117.66,118.86,1706.85,0
+AGPU.US,D,20230215,000000,128.7,133.2,119.91,130.2,1097.43,0
+AGPU.US,D,20230216,000000,131.7,138.24,123.06,130.26,954.023,0
+AGPU.US,D,20230217,000000,128.91,132,123.3,127.2,376.076,0
+AGPU.US,D,20230221,000000,126,133.5,120.323,120.36,835.88,0
+AGPU.US,D,20230222,000000,123,129,120.33,121.17,264.366,0
+AGPU.US,D,20230223,000000,138.75,144.51,123,131.31,2124.14,0
+AGPU.US,D,20230224,000000,127.89,134.97,123,123,683.463,0
+AGPU.US,D,20230227,000000,128.67,138,123.33,133.47,1098.09,0
+AGPU.US,D,20230228,000000,129,135.03,125.1,127.8,832.936,0
+AGPU.US,D,20230301,000000,126.33,135,126,129.6,786.956,0
+AGPU.US,D,20230302,000000,135,135,126,128.4,562.91,0
+AGPU.US,D,20230303,000000,126,135,126,130.08,1074.33,0
+AGPU.US,D,20230306,000000,135,137.94,126.57,134.1,637.076,0
+AGPU.US,D,20230307,000000,134.1,135,126.15,129.24,610.883,0
+AGPU.US,D,20230308,000000,131.52,132,118.86,123,2661.72,0
+AGPU.US,D,20230309,000000,123,123.03,90.3,101.61,4814.64,0
+AGPU.US,D,20230310,000000,111,111,90.3,92.94,2770.16,0
+AGPU.US,D,20230313,000000,99,99,96.0294,97.71,506.833,0
+AGPU.US,D,20230314,000000,97.68,107.25,97.26,98.1,730.196,0
+AGPU.US,D,20230315,000000,97.35,104.46,95.1,99,518.57,0
+AGPU.US,D,20230316,000000,99,105.03,99,101.19,1354.96,0
+AGPU.US,D,20230317,000000,105.06,107.1,99,102,1574.57,0
+AGPU.US,D,20230320,000000,103.23,103.23,94.59,100.2,719.103,0
+AGPU.US,D,20230321,000000,102,107.37,94.86,103.41,1481.59,0
+AGPU.US,D,20230322,000000,100.29,100.29,84.18,93.36,1165.72,0
+AGPU.US,D,20230323,000000,93.33,96,87,89.28,1242.69,0
+AGPU.US,D,20230324,000000,88.02,92.46,85.5,90.12,661.486,0
+AGPU.US,D,20230327,000000,90,90,79.65,84,1051.97,0
+AGPU.US,D,20230328,000000,84.72,88.5,82.44,87,679.863,0
+AGPU.US,D,20230329,000000,85.53,89.85,84,85.08,541.476,0
+AGPU.US,D,20230330,000000,90,90,82.86,83.19,759.77,0
+AGPU.US,D,20230331,000000,84,99.9,83.16,98.04,4868.32,0
+AGPU.US,D,20230403,000000,96.63,100.5,85.68,93.36,4138.62,0
+AGPU.US,D,20230404,000000,93.36,93.36,84,88.62,1223.1,0
+AGPU.US,D,20230405,000000,85.26,90,79.8,83.04,1394.46,0
+AGPU.US,D,20230406,000000,80.64,84,79.5,81.6,580.53,0
+AGPU.US,D,20230410,000000,80.73,89.97,78,83.73,1226.1,0
+AGPU.US,D,20230411,000000,83.25,86.7,80.67,83.97,435.476,0
+AGPU.US,D,20230412,000000,86.61,86.61,75,82.65,11026.7,0
+AGPU.US,D,20230413,000000,101.4,147,90.45,147,46854.2,0
+AGPU.US,D,20230414,000000,172.35,208.2,93.84,114,137449,0
+AGPU.US,D,20230417,000000,96.18,102,81.6,95.46,23168.8,0
+AGPU.US,D,20230418,000000,85.53,94.2,81.6,86.13,8110.75,0
+AGPU.US,D,20230419,000000,81.09,92.31,81,83.94,6099.58,0
+AGPU.US,D,20230420,000000,85.47,87,75.27,83.07,6217.12,0
+AGPU.US,D,20230421,000000,69,70.5,55.5,56.13,25622.4,0
+AGPU.US,D,20230424,000000,51.75,53.55,47.4,48.45,10584,0
+AGPU.US,D,20230425,000000,51,61.05,42.75,46.725,104248,0
+AGPU.US,D,20230426,000000,46.2,49.0185,37.05,38.85,21572.5,0
+AGPU.US,D,20230427,000000,39,46.626,39,45.75,19871,0
+AGPU.US,D,20230428,000000,44.25,50.25,40.95,42.6,16505.2,0
+AGPU.US,D,20230501,000000,42.45,43.0005,40.2,40.2,9560.4,0
+AGPU.US,D,20230502,000000,40.2,47.9685,38.403,44.85,15295,0
+AGPU.US,D,20230503,000000,45,53.121,43.5,47.25,21581.9,0
+AGPU.US,D,20230504,000000,46.5,52.3485,40.7115,43.05,19906.4,0
+AGPU.US,D,20230505,000000,43.35,49.5,43.35,48.9,8601.66,0
+AGPU.US,D,20230508,000000,49.2,58.35,49.2,53.85,17818.5,0
+AGPU.US,D,20230509,000000,52.65,57.3,50.538,50.85,11851.1,0
+AGPU.US,D,20230510,000000,51.6,60.75,50.4,57.75,13008.7,0
+AGPU.US,D,20230511,000000,57.6,63.6,54.3,57.75,9341.4,0
+AGPU.US,D,20230512,000000,60.6,60.9,53.85,56.85,9422.46,0
+AGPU.US,D,20230515,000000,58.05,58.05,48.6,51.3,12641,0
+AGPU.US,D,20230516,000000,46.35,47.25,37.65,41.1,17835.5,0
+AGPU.US,D,20230517,000000,42.6,45.75,40.2,43.35,8189.06,0
+AGPU.US,D,20230518,000000,43.35,48.6,43.35,46.95,9700.4,0
+AGPU.US,D,20230519,000000,47.25,49.725,46.5,46.8,3040.4,0
+AGPU.US,D,20230522,000000,46.8,53.85,45.45,46.5,15790.4,0
+AGPU.US,D,20230523,000000,47.4,53.55,46.2,47.25,15352.6,0
+AGPU.US,D,20230524,000000,47.25,48.528,44.1,47.1,7356.93,0
+AGPU.US,D,20230525,000000,51,53.55,43.5,44.25,11203.6,0
+AGPU.US,D,20230526,000000,45.15,48,44.4,45.45,9421.6,0
+AGPU.US,D,20230530,000000,48,52.65,45.9,52.35,18187,0
+AGPU.US,D,20230531,000000,51.45,53.7,46.5075,48.45,25038.2,0
+AGPU.US,D,20230601,000000,48.9,53.658,47.268,49.95,5460.8,0
+AGPU.US,D,20230602,000000,51.6,53.55,49.95,52.95,4769.06,0
+AGPU.US,D,20230605,000000,52.8,55.8,51.3,52.05,5286.06,0
+AGPU.US,D,20230606,000000,52.5,54.9,50.0445,53.7,3397.33,0
+AGPU.US,D,20230607,000000,54.9,54.9,49.65,51.15,4431.4,0
+AGPU.US,D,20230608,000000,51.3,51.3,48.9,50.4,2317.33,0
+AGPU.US,D,20230609,000000,50.85,50.85,47.25,47.85,4173.26,0
+AGPU.US,D,20230612,000000,48.9,49.8,46.05,46.65,6254.86,0
+AGPU.US,D,20230613,000000,47.25,51.3,46.5,49.35,11930.6,0
+AGPU.US,D,20230614,000000,49.5,51.141,46.65,46.8,5030.13,0
+AGPU.US,D,20230615,000000,46.8,52.05,46.65,51.6,4445.13,0
+AGPU.US,D,20230616,000000,52.35,54.45,50.0235,54.3,5903.53,0
+AGPU.US,D,20230620,000000,57,68.25,54.6,66.75,28993.2,0
+AGPU.US,D,20230621,000000,64.5,64.9425,55.5,57.45,9083,0
+AGPU.US,D,20230622,000000,61.65,68.532,57.75,66.9,12855.5,0
+AGPU.US,D,20230623,000000,67.95,68.1,60.15,62.7,10886.7,0
+AGPU.US,D,20230626,000000,62.25,68.85,58.65,67.8,32654.2,0
+AGPU.US,D,20230627,000000,69.45,72.3,60.15,69.75,28633.8,0
+AGPU.US,D,20230628,000000,68.25,79.5,66,76.95,17636.9,0
+AGPU.US,D,20230629,000000,82.2,86.85,69.75,73.35,30723.6,0
+AGPU.US,D,20230630,000000,75,78.1485,70.26,72.9,9363.73,0
+AGPU.US,D,20230703,000000,71.55,75,71.25,72.675,3328.26,0
+AGPU.US,D,20230705,000000,72.45,75,71.25,74.25,7904.06,0
+AGPU.US,D,20230706,000000,73.05,73.8,69.75,72.15,8071.86,0
+AGPU.US,D,20230707,000000,72.15,75,71.1,75,3072.46,0
+AGPU.US,D,20230710,000000,75.75,81,74.175,77.25,4873.66,0
+AGPU.US,D,20230711,000000,78.3,84,78,84,10910.2,0
+AGPU.US,D,20230712,000000,86.25,93.3,84.8055,92.1,10332.1,0
+AGPU.US,D,20230713,000000,94.5,101.1,87.3,97.35,8796.66,0
+AGPU.US,D,20230714,000000,96,96,84.9105,87.6,10027.3,0
+AGPU.US,D,20230717,000000,91.65,102,88.65,99.6,10060,0
+AGPU.US,D,20230718,000000,105,106.8,93,94.65,12856.4,0
+AGPU.US,D,20230719,000000,96.9,96.9,90.6,93.15,8039.06,0
+AGPU.US,D,20230720,000000,92.25,93.69,90,92.25,5359.8,0
+AGPU.US,D,20230721,000000,92.7,92.7,81,87.9,6714.06,0
+AGPU.US,D,20230724,000000,86.1,88.2315,82.5,82.65,4175.86,0
+AGPU.US,D,20230725,000000,81.3,82.65,71.7,73.95,6689.6,0
+AGPU.US,D,20230726,000000,71.7,81.5985,71.4,78.9,4824.46,0
+AGPU.US,D,20230727,000000,80.7,85.851,75.6,76.8,3618.06,0
+AGPU.US,D,20230728,000000,75.75,82.5135,75.3,80.4,3445.4,0
+AGPU.US,D,20230731,000000,80.1,89.0985,80.1,87,4212,0
+AGPU.US,D,20230801,000000,88.05,88.05,84.168,86.7,2482.53,0
+AGPU.US,D,20230802,000000,86.4,86.7,78.6,82.35,3409,0
+AGPU.US,D,20230803,000000,84.15,84.15,77.5515,79.05,2666.2,0
+AGPU.US,D,20230804,000000,79.5,84,78.0015,80.1,5228.66,0
+AGPU.US,D,20230807,000000,81.75,83.7,75.15,76.2,2324.73,0
+AGPU.US,D,20230808,000000,75,78.75,73.2,76.95,2065.26,0
+AGPU.US,D,20230809,000000,76.65,76.65,72.15,73.35,2476.2,0
+AGPU.US,D,20230810,000000,72.45,76.2,71.4,71.55,2911.13,0
+AGPU.US,D,20230811,000000,71.4,73.8,71.4,72.9,1317.26,0
+AGPU.US,D,20230814,000000,71.7,73.5,71.4,72.15,1398.53,0
+AGPU.US,D,20230815,000000,71.4,74.475,70.5,71.4,1779.8,0
+AGPU.US,D,20230816,000000,72.6,73.4175,70.5,72,1509.6,0
+AGPU.US,D,20230817,000000,72.75,73.2,70.5015,72.75,2876.06,0
+AGPU.US,D,20230818,000000,71.4,72.75,70.65,70.8,1229.93,0
+AGPU.US,D,20230821,000000,71.4,73.8,63.0015,64.2,3033.8,0
+AGPU.US,D,20230822,000000,63.75,69,63,65.1,6382.86,0
+AGPU.US,D,20230823,000000,63.75,67.2,63.75,67.2,1805.66,0
+AGPU.US,D,20230824,000000,67.65,70.35,64.0515,69,2624.66,0
+AGPU.US,D,20230825,000000,69,69,64.2015,65.55,2322.8,0
+AGPU.US,D,20230828,000000,66.45,66.45,63.1815,65.7,982.733,0
+AGPU.US,D,20230829,000000,67.2,70.5,63.6,66,2871.73,0
+AGPU.US,D,20230830,000000,66,69.15,64.2825,65.85,732.866,0
+AGPU.US,D,20230831,000000,65.4,67.2,64.35,64.8,730.8,0
+AGPU.US,D,20230901,000000,63.75,68.1,63.75,65.55,1958.6,0
+AGPU.US,D,20230905,000000,66.75,69.039,63.3015,65.4,713.466,0
+AGPU.US,D,20230906,000000,64.95,66.15,60.75,61.05,1773.46,0
+AGPU.US,D,20230907,000000,60.75,61.5,54.75,56.1,1658,0
+AGPU.US,D,20230908,000000,54.9,59.25,54.9,59.1,1422.46,0
+AGPU.US,D,20230911,000000,58.5,58.5,54.4515,55.65,3171.2,0
+AGPU.US,D,20230912,000000,55.65,56.85,54.15,54.15,1216.73,0
+AGPU.US,D,20230913,000000,54.6,55.65,48.75,50.55,3452.86,0
+AGPU.US,D,20230914,000000,50.55,52.35,48.15,48.15,3552.26,0
+AGPU.US,D,20230915,000000,50.25,50.25,45.9,48.15,3072.2,0
+AGPU.US,D,20230918,000000,47.25,48.45,46.5,46.65,1278.13,0
+AGPU.US,D,20230919,000000,46.35,47.25,45.972,47.25,905,0
+AGPU.US,D,20230920,000000,46.5,51.3,46.0695,47.55,2123.8,0
+AGPU.US,D,20230921,000000,47.85,49.35,46.35,48.15,1197.53,0
+AGPU.US,D,20230922,000000,47.3175,48.675,44.4,44.4,911.133,0
+AGPU.US,D,20230925,000000,45,49.35,43.8,46.8,1910.33,0
+AGPU.US,D,20230926,000000,46.05,48.075,45.75,47.4,670.133,0
+AGPU.US,D,20230927,000000,46.95,49.35,46.95,49.2,587.333,0
+AGPU.US,D,20230928,000000,47.25,50.7,45.75,45.75,1476.86,0
+AGPU.US,D,20230929,000000,47.4,49.488,47.3805,48,606.4,0
+AGPU.US,D,20231002,000000,47.7,48,46.065,47.475,624.4,0
+AGPU.US,D,20231003,000000,46.2,49.05,46.2,48.9,991.4,0
+AGPU.US,D,20231004,000000,48.9,50.85,47.1,50.025,1109.13,0
+AGPU.US,D,20231005,000000,50.1,51.75,47.4015,51,1181.13,0
+AGPU.US,D,20231006,000000,49.9935,52.8,49.35,52.5,769.066,0
+AGPU.US,D,20231009,000000,51.75,52.5,49.5,49.65,1207.6,0
+AGPU.US,D,20231010,000000,51.45,54.075,50.85,52.5,1421.46,0
+AGPU.US,D,20231011,000000,53.1,61.425,53.1,59.55,3310.33,0
+AGPU.US,D,20231012,000000,58.2,59.688,55.5,58.5,1611.53,0
+AGPU.US,D,20231013,000000,57.9,59.4,55.35,59.4,733.4,0
+AGPU.US,D,20231016,000000,57.9,60.75,57.9,58.65,1894.66,0
+AGPU.US,D,20231017,000000,59.247,60.3,56.85,58.35,1304.26,0
+AGPU.US,D,20231018,000000,57,58.125,54.7515,54.7515,356.8,0
+AGPU.US,D,20231019,000000,54.75,60.3075,52.95,54,1003,0
+AGPU.US,D,20231020,000000,53.0925,57.6,49.8,50.1,2400.2,0
+AGPU.US,D,20231023,000000,49.2,49.731,48,48,594.2,0
+AGPU.US,D,20231024,000000,47.1,48,46.5,47.1,796.266,0
+AGPU.US,D,20231025,000000,45.9,46.575,45.1635,45.75,486.4,0
+AGPU.US,D,20231026,000000,45.15,45.45,42.9,42.9,2243.8,0
+AGPU.US,D,20231027,000000,43.2,43.7985,42.3015,42.9,588.866,0
+AGPU.US,D,20231030,000000,42.15,43.8165,42.0015,42.9,864.2,0
+AGPU.US,D,20231031,000000,42.3,45.45,42.3,45,1115.66,0
+AGPU.US,D,20231101,000000,45,47.7,44.9025,47.7,583.466,0
+AGPU.US,D,20231102,000000,44.55,51.225,44.55,51,1644.66,0
+AGPU.US,D,20231103,000000,50.55,54.7365,50.55,51.75,1158.8,0
+AGPU.US,D,20231106,000000,51.6,54,49.65,49.65,1103.26,0
+AGPU.US,D,20231107,000000,48.6,51.15,46.95,47.25,835.133,0
+AGPU.US,D,20231108,000000,47.7,48.75,47.7,48.75,505.066,0
+AGPU.US,D,20231109,000000,48.75,52.3185,48,50.55,1115.8,0
+AGPU.US,D,20231110,000000,47.4,50.391,47.25,48,595.6,0
+AGPU.US,D,20231113,000000,47.4,49.074,45.1815,47.85,1179,0
+AGPU.US,D,20231114,000000,49.35,49.35,46.35,46.5,1677.26,0
+AGPU.US,D,20231115,000000,49.35,49.35,46.65,47.55,1379.13,0
+AGPU.US,D,20231116,000000,46.65,46.788,43.5,45,1437.6,0
+AGPU.US,D,20231117,000000,45,46.2135,42.9,42.9,828.466,0
+AGPU.US,D,20231120,000000,42.45,45.7485,42.3,45.6,1316.8,0
+AGPU.US,D,20231121,000000,44.4,45.45,44.1,45.15,660.666,0
+AGPU.US,D,20231122,000000,44.1,45.3,42.6,44.25,1370.13,0
+AGPU.US,D,20231124,000000,44.25,45.4845,42.6,45.15,586.4,0
+AGPU.US,D,20231127,000000,45,46.08,43.5,43.65,918.4,0
+AGPU.US,D,20231128,000000,45.15,46.5,43.65,45.45,1564,0
+AGPU.US,D,20231129,000000,44.7,47.4,44.7,46.35,962.133,0
+AGPU.US,D,20231130,000000,46.35,49.5015,46.35,49.05,2168.86,0
+AGPU.US,D,20231201,000000,47.85,49.5,46.35,48,813.6,0
+AGPU.US,D,20231204,000000,48.3,49.8,46.5015,49.35,733.066,0
+AGPU.US,D,20231205,000000,48.15,50.0595,47.0535,49.425,544.8,0
+AGPU.US,D,20231206,000000,47.55,49.5,46.35,49.35,1048.8,0
+AGPU.US,D,20231207,000000,47.25,47.625,44.85,44.85,975.866,0
+AGPU.US,D,20231208,000000,45,46.5,43.95,46.05,601.066,0
+AGPU.US,D,20231211,000000,45.3,47.901,45.15,47.4,596.666,0
+AGPU.US,D,20231212,000000,44.25,46.5885,44.25,44.4,1226.73,0
+AGPU.US,D,20231213,000000,44.85,44.85,42.9,43.5,775.266,0
+AGPU.US,D,20231214,000000,44.85,47.847,42.9,46.35,1391.33,0
+AGPU.US,D,20231215,000000,47.4,49.65,46.05,47.4,1795.73,0
+AGPU.US,D,20231218,000000,47.85,49.2,46.05,46.5,1017.26,0
+AGPU.US,D,20231219,000000,47.1,47.7,45.1875,45.9,709.8,0
+AGPU.US,D,20231220,000000,46.35,46.608,42.9,43.65,2140.06,0
+AGPU.US,D,20231221,000000,43.2,46.05,43.2,44.4,817.733,0
+AGPU.US,D,20231222,000000,45.45,47.625,44.871,47.4,1474.66,0
+AGPU.US,D,20231226,000000,46.8,52.3455,45.6,49.5,4016.46,0
+AGPU.US,D,20231227,000000,49.8,50.25,47.25,49.35,1938.06,0
+AGPU.US,D,20231228,000000,49.8,51.0165,47.73,50.85,2126.6,0
+AGPU.US,D,20231229,000000,49.8,51.4485,48.9015,49.35,1271.66,0
+AGPU.US,D,20240102,000000,48.75,53.1,48.75,52.875,1592.46,0
+AGPU.US,D,20240103,000000,52.95,53.1,49.1265,50.7,1620.2,0
+AGPU.US,D,20240104,000000,49.8,51.75,49.8,50.1,197.733,0
+AGPU.US,D,20240105,000000,51.75,51.75,45.7665,46.65,1654.86,0
+AGPU.US,D,20240108,000000,47.4,49.1985,43.6545,48.75,1535.86,0
+AGPU.US,D,20240109,000000,48,48,45.0015,46.5,434.2,0
+AGPU.US,D,20240110,000000,46.5,46.95,44.85,45.45,983.666,0
+AGPU.US,D,20240111,000000,44.25,45.45,43.2,43.35,1016.73,0
+AGPU.US,D,20240112,000000,42.9,44.7255,42.9,43.2,805.533,0
+AGPU.US,D,20240116,000000,46.05,46.2,43.05,43.05,783.6,0
+AGPU.US,D,20240117,000000,45.15,45.15,39.15,41.55,1546.4,0
+AGPU.US,D,20240118,000000,40.8,41.85,40.0905,40.8,841.266,0
+AGPU.US,D,20240119,000000,42.15,44.25,40.95,44.25,840.333,0
+AGPU.US,D,20240122,000000,46.35,47.8425,45,45.75,2262.33,0
+AGPU.US,D,20240123,000000,45.825,51.7845,45.6825,49.2,2100.66,0
+AGPU.US,D,20240124,000000,49.2,50.7,46.1385,48.15,1962.33,0
+AGPU.US,D,20240125,000000,47.7615,47.7615,42.4515,45.3,2102.53,0
+AGPU.US,D,20240126,000000,45.3,48.6,45.3,46.05,1058.86,0
+AGPU.US,D,20240129,000000,46.65,47.874,45.75,47.1,417.866,0
+AGPU.US,D,20240130,000000,46.2,46.95,45.45,45.9,388.266,0
+AGPU.US,D,20240131,000000,45.6,47.25,45.6,46.05,617.466,0
+AGPU.US,D,20240201,000000,46.95,47.25,45.4365,46.95,403.533,0
+AGPU.US,D,20240202,000000,45.15,46.788,45.0015,46.2,950.933,0
+AGPU.US,D,20240205,000000,45.15,46.35,41.34,42.6,1110.66,0
+AGPU.US,D,20240206,000000,43.8,43.8,42.0015,42.75,954.733,0
+AGPU.US,D,20240207,000000,43.95,45.147,43.95,44.4,512.666,0
+AGPU.US,D,20240208,000000,43.65,44.4,43.05,43.8,527.266,0
+AGPU.US,D,20240209,000000,44.25,45,42.5565,43.95,1149.4,0
+AGPU.US,D,20240212,000000,44.25,47.7,44.175,45.6,1529.73,0
+AGPU.US,D,20240213,000000,46.5,46.5,45,45,695.733,0
+AGPU.US,D,20240214,000000,46.65,47.4,45.195,46.5,707,0
+AGPU.US,D,20240215,000000,47.7,49.2,47.4,48.75,1132.93,0
+AGPU.US,D,20240216,000000,50.4,51.45,48.15,48.75,2324.93,0
+AGPU.US,D,20240220,000000,49.5,52.4985,48.75,51.45,1572.53,0
+AGPU.US,D,20240221,000000,52.65,55.95,51.3,55.0515,1808.46,0
+AGPU.US,D,20240222,000000,56.25,56.4,52.35,52.65,1475.2,0
+AGPU.US,D,20240223,000000,54,54,51,51.3,1092.8,0
+AGPU.US,D,20240226,000000,51,53.25,49.7685,51,2537.4,0
+AGPU.US,D,20240227,000000,52.65,55.0485,48.3,48.9,5465.6,0
+AGPU.US,D,20240228,000000,48,49.1115,45,45.3015,1952.6,0
+AGPU.US,D,20240229,000000,45.6,47.4,45.45,46.2,753.4,0
+AGPU.US,D,20240301,000000,46.5,47.58,44.85,45.45,1437.06,0
+AGPU.US,D,20240304,000000,46.05,47.25,43.5015,44.4,1976.26,0
+AGPU.US,D,20240305,000000,43.95,44.9955,42.615,43.05,1764.4,0
+AGPU.US,D,20240306,000000,44.25,44.568,41.37,42.1515,3042.6,0
+AGPU.US,D,20240307,000000,43.05,44.55,42,42.9,1497.2,0
+AGPU.US,D,20240308,000000,44.85,46.65,43.5,43.65,1385.66,0
+AGPU.US,D,20240311,000000,44.55,44.55,42.3,43.5,1220.46,0
+AGPU.US,D,20240312,000000,44.25,45,42.75,42.75,1340,0
+AGPU.US,D,20240313,000000,43.65,46.65,42.75,42.75,2220.13,0
+AGPU.US,D,20240314,000000,44.4,45.75,39.75,39.75,2669.2,0
+AGPU.US,D,20240315,000000,39.45,40.05,37.5,39.6,2595.6,0
+AGPU.US,D,20240318,000000,40.5,42.45,39.1395,40.5,2047.66,0
+AGPU.US,D,20240319,000000,40.5,41.289,38.25,39.15,828.666,0
+AGPU.US,D,20240320,000000,38.55,40.803,38.4075,38.7,1471.33,0
+AGPU.US,D,20240321,000000,39.45,40.35,38.25,39.375,1146.73,0
+AGPU.US,D,20240322,000000,38.7,40.5,37.35,40.05,1802.13,0
+AGPU.US,D,20240325,000000,39.6,41.475,38.25,39.15,1442.2,0
+AGPU.US,D,20240326,000000,39.75,40.6095,38.7885,40.05,994.8,0
+AGPU.US,D,20240327,000000,39,42.15,38.55,41.7,661.466,0
+AGPU.US,D,20240328,000000,41.7,41.7,38.25,38.25,2113.2,0
+AGPU.US,D,20240401,000000,39.3,39.3,32.85,34.05,5678.06,0
+AGPU.US,D,20240402,000000,34.35,34.35,29.25,30.75,3735.86,0
+AGPU.US,D,20240403,000000,30.15,35.1,28.5,29.4,1842.46,0
+AGPU.US,D,20240404,000000,29.55,30.2985,28.65,29.4,946.533,0
+AGPU.US,D,20240405,000000,29.55,30.657,28.7355,28.7355,1662.86,0
+AGPU.US,D,20240408,000000,29.4,31.35,28.5,28.65,2167.66,0
+AGPU.US,D,20240409,000000,29.85,29.85,26.4,26.4,2530.4,0
+AGPU.US,D,20240410,000000,25.2,27.45,25.2,25.95,3007.06,0
+AGPU.US,D,20240411,000000,26.7,29.2485,25.95,26.7,799.466,0
+AGPU.US,D,20240412,000000,27.9,28.35,25.8,26.4,687.8,0
+AGPU.US,D,20240415,000000,26.85,26.85,21.825,22.65,2796.2,0
+AGPU.US,D,20240416,000000,21.9,22.5,20.25,20.85,1912.46,0
+AGPU.US,D,20240417,000000,21.45,22.5,19.4805,19.4805,987.666,0
+AGPU.US,D,20240418,000000,19.5,21.1515,17.25,17.2515,4482.73,0
+AGPU.US,D,20240419,000000,18.75,20.55,17.4,17.55,3278.53,0
+AGPU.US,D,20240422,000000,17.55,18.45,16.8,17.7,12351,0
+AGPU.US,D,20240423,000000,18,20.7,17.7,19.35,4425.93,0
+AGPU.US,D,20240424,000000,19.35,20.55,19.35,20.1,1629.2,0
+AGPU.US,D,20240425,000000,22.2,27.75,21,24.9,16519.8,0
+AGPU.US,D,20240426,000000,25.35,27.1995,22.5,22.65,5877.46,0
+AGPU.US,D,20240429,000000,23.55,23.55,19.65,20.1015,3374.13,0
+AGPU.US,D,20240430,000000,19.95,23.8575,19.95,21.15,90974,0
+AGPU.US,D,20240501,000000,24.3,27,22.05,24.75,402667,0
+AGPU.US,D,20240502,000000,23.25,26.4,22.5,25.5,26809,0
+AGPU.US,D,20240503,000000,24,27.45,23.7,27.15,29740.2,0
+AGPU.US,D,20240506,000000,25.8,27.9,25.05,26.4,14289.8,0
+AGPU.US,D,20240507,000000,25.95,25.95,23.55,24.45,7100.73,0
+AGPU.US,D,20240508,000000,24.75,26.1,24,26.1,4396.13,0
+AGPU.US,D,20240509,000000,26.25,26.7,25.65,26.4,2503.06,0
+AGPU.US,D,20240510,000000,26.25,26.6985,24.15,24.45,3930.06,0
+AGPU.US,D,20240513,000000,26.55,26.55,24,25.05,12522.2,0
+AGPU.US,D,20240514,000000,25.5,26.1,24.45,26.1,3346.13,0
+AGPU.US,D,20240515,000000,27.9,27.9,25.35,26.1,3700.13,0
+AGPU.US,D,20240516,000000,26.4,26.7,24.75,25.2,2348.4,0
+AGPU.US,D,20240517,000000,25.35,26.4,24.75,25.2,1952.66,0
+AGPU.US,D,20240520,000000,25.05,25.65,24.6,25.35,4004.6,0
+AGPU.US,D,20240521,000000,25.5,25.5,23.25,24.6,3097.2,0
+AGPU.US,D,20240522,000000,24.3,24.45,23.715,24.45,878.666,0
+AGPU.US,D,20240523,000000,24.15,24.6,23.454,24.285,1412.33,0
+AGPU.US,D,20240524,000000,24.3,24.3,22.8,23.5425,2211.13,0
+AGPU.US,D,20240528,000000,35.7,38.85,30.15,31.275,6460012,0
+AGPU.US,D,20240529,000000,26.85,29.55,25.2,28.95,145950,0
+AGPU.US,D,20240530,000000,27,28.2,25.05,26.4,38509.8,0
+AGPU.US,D,20240531,000000,25.65,26.7165,19.35,21.45,28743,0
+AGPU.US,D,20240603,000000,20.55,23.1,19.5,21.75,21028.2,0
+AGPU.US,D,20240604,000000,21.45,22.65,20.4,21.9,30138,0
+AGPU.US,D,20240605,000000,21.45,22.35,20.7,21.15,10164.7,0
+AGPU.US,D,20240606,000000,21.15,21.441,18.75,19.5,15076.3,0
+AGPU.US,D,20240607,000000,19.2,19.5,17.25,18.15,13970,0
+AGPU.US,D,20240610,000000,18,18.75,17.4015,18.45,4372.46,0
+AGPU.US,D,20240611,000000,18.15,20.7,18.15,20.1,8407.6,0
+AGPU.US,D,20240612,000000,19.8,20.55,19.35,20.25,4675.13,0
+AGPU.US,D,20240613,000000,20.7,20.7,18.15,18.9,5241.53,0
+AGPU.US,D,20240614,000000,18.75,18.75,17.85,18.3,2133.86,0
+AGPU.US,D,20240617,000000,18,18.3,17.4,17.55,6091.8,0
+AGPU.US,D,20240618,000000,18,18.45,16.8,16.95,5424.53,0
+AGPU.US,D,20240620,000000,16.8,17.25,16.65,16.95,2921.93,0
+AGPU.US,D,20240621,000000,17.25,17.25,13.41,13.41,14582.1,0
+AGPU.US,D,20240624,000000,15.15,16.2,14.4,16.2,17771.5,0
+AGPU.US,D,20240625,000000,16.8,16.8,15.345,15.9,6701.2,0
+AGPU.US,D,20240626,000000,15.6,15.9,15.45,15.9,3748.6,0
+AGPU.US,D,20240627,000000,15.6,16.35,15.45,15.6,1237.6,0
+AGPU.US,D,20240628,000000,15.6,16.6485,15.3,15.6,2664.93,0
+AGPU.US,D,20240701,000000,15.6,15.9,15.15,15.45,2333.53,0
+AGPU.US,D,20240702,000000,15.45,15.774,15,15.3,2858.2,0
+AGPU.US,D,20240703,000000,15.3,15.75,14.7,15.15,2531.86,0
+AGPU.US,D,20240705,000000,15.15,15.3,14.4,14.517,3696.33,0
+AGPU.US,D,20240708,000000,14.85,15.6,14.85,15.6,2630.33,0
+AGPU.US,D,20240709,000000,15.9,15.9,15.15,15.45,1867.66,0
+AGPU.US,D,20240710,000000,15.15,15.6,14.7,14.886,3882,0
+AGPU.US,D,20240711,000000,14.895,15.45,14.889,15.15,2913,0
+AGPU.US,D,20240712,000000,15.3,17.7015,15.3,16.8,16223.5,0
+AGPU.US,D,20240715,000000,17.25,17.3925,15.7665,16.65,7990.66,0
+AGPU.US,D,20240716,000000,16.8,17.199,16.65,17.1,3468.53,0
+AGPU.US,D,20240717,000000,17.25,17.55,16.8015,17.55,4000.4,0
+AGPU.US,D,20240718,000000,17.25,18.2805,17.106,17.55,4162.4,0
+AGPU.US,D,20240719,000000,17.25,17.508,16.35,16.35,3186.66,0
+AGPU.US,D,20240722,000000,15.9,16.5,15.45,16.05,3331.33,0
+AGPU.US,D,20240723,000000,15.9,17.0265,15.9,16.95,1846.2,0
+AGPU.US,D,20240724,000000,16.95,16.95,15.6,16.05,2513.66,0
+AGPU.US,D,20240725,000000,39,44.85,24.312,28.05,10739001,0
+AGPU.US,D,20240726,000000,22.2,23.175,18.15,20.7,401025,0
+AGPU.US,D,20240729,000000,19.35,21.15,18.15,19.5,79248.2,0
+AGPU.US,D,20240730,000000,19.35,19.5,17.7,18,32490.5,0
+AGPU.US,D,20240731,000000,17.7,17.925,16.506,16.95,28705,0
+AGPU.US,D,20240801,000000,16.5,16.95,15.9,16.65,21671.6,0
+AGPU.US,D,20240802,000000,15.9,16.2,15.15,15.6,16840.6,0
+AGPU.US,D,20240805,000000,14.55,15.3,12.8685,14.4,15921.7,0
+AGPU.US,D,20240806,000000,14.55,15.6,14.25,15.15,8627.93,0
+AGPU.US,D,20240807,000000,15,15.411,13.95,14.082,9532.86,0
+AGPU.US,D,20240808,000000,14.25,14.97,14.25,14.682,5999.6,0
+AGPU.US,D,20240809,000000,14.7135,14.97,14.325,14.4,4143.13,0
+AGPU.US,D,20240812,000000,14.25,14.9655,14.1015,14.685,8948.66,0
+AGPU.US,D,20240813,000000,14.832,15.6,14.2515,14.856,10823.6,0
+AGPU.US,D,20240814,000000,14.1,15.15,12.774,13.017,19570.7,0
+AGPU.US,D,20240815,000000,13.128,14.25,13.128,14.067,5448.33,0
+AGPU.US,D,20240816,000000,13.8,14.025,12.885,13.125,10217,0
+AGPU.US,D,20240819,000000,13.8,14.3475,13.5,13.5015,13105.4,0
+AGPU.US,D,20240820,000000,13.2,13.89,13.14,13.7175,5496.73,0
+AGPU.US,D,20240821,000000,13.449,14.55,13.449,14.55,7548.8,0
+AGPU.US,D,20240822,000000,14.4,14.85,14.1,14.25,8359.53,0
+AGPU.US,D,20240823,000000,13.95,14.4675,13.8,13.95,4898.4,0
+AGPU.US,D,20240826,000000,13.95,14.697,13.5,13.5015,11642.3,0
+AGPU.US,D,20240827,000000,13.65,14.0985,13.425,13.5915,32232.1,0
+AGPU.US,D,20240828,000000,13.35,14.019,13.35,13.95,5235.06,0
+AGPU.US,D,20240829,000000,13.5315,14.4,13.5315,13.9005,9578,0
+AGPU.US,D,20240830,000000,13.9005,14.385,13.9005,14.34,3515.46,0
+AGPU.US,D,20240903,000000,14.25,14.538,13.8,13.9695,3916.2,0
+AGPU.US,D,20240904,000000,13.8,13.98,12.9885,13.8,5865.86,0
+AGPU.US,D,20240905,000000,13.8,13.95,13.5,13.7085,1812.66,0
+AGPU.US,D,20240906,000000,13.5,13.95,13.2,13.725,2251.26,0
+AGPU.US,D,20240909,000000,14.25,14.25,13.5015,14.229,2199.4,0
+AGPU.US,D,20240910,000000,14.25,14.25,13.662,14.25,2197,0
+AGPU.US,D,20240911,000000,13.908,14.7,13.8,14.1975,9107.2,0
+AGPU.US,D,20240912,000000,14.1,14.649,13.065,13.185,9239.13,0
+AGPU.US,D,20240913,000000,13.245,13.944,13.2,13.5,4552.06,0
+AGPU.US,D,20240916,000000,13.95,14.025,13.5,13.5015,3111.46,0
+AGPU.US,D,20240917,000000,13.35,13.95,13.35,13.7325,3087.2,0
+AGPU.US,D,20240918,000000,13.2,13.875,13.191,13.2,3075.06,0
+AGPU.US,D,20240919,000000,13.494,13.5,12.9885,13.2015,4694.13,0
+AGPU.US,D,20240920,000000,12.9,13.1693,12.1515,12.2445,16798,0
+AGPU.US,D,20240923,000000,12.555,12.555,12.168,12.2385,4754.6,0
+AGPU.US,D,20240924,000000,12.15,12.2265,11.574,11.937,7247.06,0
+AGPU.US,D,20240925,000000,11.8515,12.036,11.85,11.85,3614.8,0
+AGPU.US,D,20240926,000000,11.76,11.91,11.235,11.364,8664.93,0
+AGPU.US,D,20240927,000000,11.3265,11.886,11.3265,11.79,4954.6,0
+AGPU.US,D,20240930,000000,11.4765,12,11.4765,11.82,6851.73,0
+AGPU.US,D,20241001,000000,11.85,11.9235,11.4885,11.7105,2903.2,0
+AGPU.US,D,20241002,000000,11.7765,11.841,10.9215,10.9215,8364.86,0
+AGPU.US,D,20241003,000000,11.0385,11.0385,10.0515,10.0545,8519,0
+AGPU.US,D,20241004,000000,10.236,10.236,9.6315,9.651,7344.53,0
+AGPU.US,D,20241007,000000,9.6495,10.2345,9.6015,10.08,7705.33,0
+AGPU.US,D,20241008,000000,10.1235,10.1235,9.6765,9.6765,3431.2,0
+AGPU.US,D,20241009,000000,9.75,9.81,9.5265,9.81,3515.2,0
+AGPU.US,D,20241010,000000,9.8085,9.8085,9.594,9.6,2512.13,0
+AGPU.US,D,20241011,000000,9.795,9.795,9.126,9.2145,5198.26,0
+AGPU.US,D,20241014,000000,9.45,9.45,9.015,9.2235,2528.06,0
+AGPU.US,D,20241015,000000,9.0015,9.0795,8.25,8.2515,13469.2,0
+AGPU.US,D,20241016,000000,8.3235,9.012,8.286,8.928,12953.6,0
+AGPU.US,D,20241017,000000,9,9.036,8.5515,8.5515,4610.4,0
+AGPU.US,D,20241018,000000,8.4015,10.2345,8.4015,10.1565,13938,0
+AGPU.US,D,20241021,000000,10.425,10.5735,9.768,9.963,9668.93,0
+AGPU.US,D,20241022,000000,9.8985,9.8985,9.606,9.75,2055.8,0
+AGPU.US,D,20241023,000000,9.75,10.596,9.38248,10.2495,15358.3,0
+AGPU.US,D,20241024,000000,10.4385,10.7235,10.2015,10.6995,6992.86,0
+AGPU.US,D,20241025,000000,10.8,13.17,10.668,12.54,18453.2,0
+AGPU.US,D,20241028,000000,12.9,14.1,12.36,12.555,15930.1,0
+AGPU.US,D,20241029,000000,12.45,13.5,10.95,11.25,9973.4,0
+AGPU.US,D,20241030,000000,11.25,11.85,11.07,11.253,1307.73,0
+AGPU.US,D,20241031,000000,11.55,11.88,10.515,10.761,5257.13,0
+AGPU.US,D,20241101,000000,10.65,11.16,10.05,10.353,7186.86,0
+AGPU.US,D,20241104,000000,10.2303,10.5,10.0545,10.221,1918.6,0
+AGPU.US,D,20241105,000000,10.725,10.8,10.2225,10.5,1986.26,0
+AGPU.US,D,20241106,000000,10.5,13.05,10.2609,11.55,10605.2,0
+AGPU.US,D,20241107,000000,11.7,13.35,10.9545,12.42,9740.53,0
+AGPU.US,D,20241108,000000,12.6,12.7485,11.04,11.1015,9787.8,0
+AGPU.US,D,20241111,000000,12.285,12.285,11.1,12,3010.53,0
+AGPU.US,D,20241112,000000,11.91,12,10.9515,11.8035,6631.6,0
+AGPU.US,D,20241113,000000,12.3,13.335,10.53,12.15,9858.66,0
+AGPU.US,D,20241114,000000,12.585,12.585,10.98,11.1015,3567.2,0
+AGPU.US,D,20241115,000000,11.1,11.7375,9.75,10.299,9718.33,0
+AGPU.US,D,20241118,000000,10.545,10.7985,9.9838,10.2225,2166.26,0
+AGPU.US,D,20241119,000000,9.9255,10.35,9.2355,9.66,5149.6,0
+AGPU.US,D,20241120,000000,9.75,9.96,9.225,9.789,5097.66,0
+AGPU.US,D,20241121,000000,10.2,10.335,9.84721,10.335,2509.26,0
+AGPU.US,D,20241122,000000,10.35,11.2485,10.335,10.8,2872.26,0
+AGPU.US,D,20241125,000000,11.835,11.8924,10.9515,11.3145,6604.53,0
+AGPU.US,D,20241126,000000,11.3685,12.8216,11.28,12,16613,0
+AGPU.US,D,20241127,000000,11.79,12.3806,11.619,11.6625,5480.8,0
+AGPU.US,D,20241129,000000,11.85,12.075,11.25,12.075,3287,0
+AGPU.US,D,20241202,000000,11.856,12.4956,11.55,12.339,5580.73,0
+AGPU.US,D,20241203,000000,12.15,12.6,11.7,12.297,4246.2,0
+AGPU.US,D,20241204,000000,12.405,12.405,10.8,11.1293,11088.2,0
+AGPU.US,D,20241205,000000,11.655,11.655,10.5495,11.337,4907.66,0
+AGPU.US,D,20241206,000000,12,12.3,11.1045,12.045,9991.53,0
+AGPU.US,D,20241209,000000,12.3,12.3,11.556,12.0015,5930,0
+AGPU.US,D,20241210,000000,12.3,13.2,11.7,12.468,18352.7,0
+AGPU.US,D,20241211,000000,12.606,12.636,11.865,11.865,4916.13,0
+AGPU.US,D,20241212,000000,12.045,12.3045,11.7,11.85,3560.46,0
+AGPU.US,D,20241213,000000,11.8485,11.8485,11.4,11.6985,3654.86,0
+AGPU.US,D,20241216,000000,12,12,11.0145,11.25,5389.8,0
+AGPU.US,D,20241217,000000,11.1,11.1,10.362,10.8735,6307.06,0
+AGPU.US,D,20241218,000000,10.95,11.445,10.65,10.95,2165.06,0
+AGPU.US,D,20241219,000000,10.95,11.25,10.2,10.755,2148.66,0
+AGPU.US,D,20241220,000000,10.65,10.65,10.2,10.344,1375.73,0
+AGPU.US,D,20241223,000000,10.5,10.5,9.9,10.29,5313.6,0
+AGPU.US,D,20241224,000000,10.35,11.19,10.35,11.19,4733,0
+AGPU.US,D,20241226,000000,11.16,13.401,11.0685,12.885,23176.9,0
+AGPU.US,D,20241227,000000,14.4,14.85,13.329,14.85,31082.4,0
+AGPU.US,D,20241230,000000,14.55,14.85,12.3,13.4805,17062.7,0
+AGPU.US,D,20241231,000000,13.707,14.55,11.55,12.3,17400.5,0
+AGPU.US,D,20250102,000000,12.5505,14.0985,12.5505,13.8,8182.33,0
+AGPU.US,D,20250103,000000,14.25,22.95,13.35,18,263397,0
+AGPU.US,D,20250106,000000,25.65,45.9,20.55,28.35,3658335,0
+AGPU.US,D,20250107,000000,29.7,33.75,24.45,25.35,164464,0
+AGPU.US,D,20250108,000000,23.7,23.7,18.75,20.1,61599,0
+AGPU.US,D,20250110,000000,19.5,22.0485,16.05,20.4,49348.4,0
+AGPU.US,D,20250113,000000,20.55,20.55,18.45,19.2,14982,0
+AGPU.US,D,20250114,000000,19.2,20.0985,17.85,18,16151.8,0
+AGPU.US,D,20250115,000000,18.9,19.05,17.4,17.85,16626.9,0
+AGPU.US,D,20250116,000000,18,21.3,18,20.1,106812,0
+AGPU.US,D,20250117,000000,20.1,20.7,17.85,18.15,21574.6,0
+AGPU.US,D,20250121,000000,17.7,19.35,17.4,19.05,14926.4,0
+AGPU.US,D,20250122,000000,23.7,35.5485,19.719,22.2,3222749,0
+AGPU.US,D,20250123,000000,21.9,24.75,21.15,21.45,102200,0
+AGPU.US,D,20250124,000000,22.5,23.9985,21.15,22.05,45711.5,0
+AGPU.US,D,20250127,000000,21.3,21.7485,20.1105,20.85,26127.6,0
+AGPU.US,D,20250128,000000,20.7,21.225,19.95,20.85,18637.1,0
+AGPU.US,D,20250129,000000,20.4,22.1925,20.4,21.6,11589.3,0
+AGPU.US,D,20250130,000000,21.6,24.6,21.3,23.25,39177,0
+AGPU.US,D,20250131,000000,24,24.15,21.45,22.05,21914.2,0
+AGPU.US,D,20250203,000000,21.3,22.8,20.4045,20.85,15723.9,0
+AGPU.US,D,20250204,000000,20.55,22.65,20.55,22.5,11894.1,0
+AGPU.US,D,20250205,000000,22.35,23.7,21.903,22.65,17838.9,0
+AGPU.US,D,20250206,000000,22.8,23.55,22.5,22.95,11221.2,0
+AGPU.US,D,20250207,000000,22.2,22.647,21.1515,21.75,12370.1,0
+AGPU.US,D,20250210,000000,21.6,22.05,20.775,21.45,12160.4,0
+AGPU.US,D,20250211,000000,21.3,21.6,20.8515,21,6319.53,0
+AGPU.US,D,20250212,000000,21,22.05,20.55,21.9,8975.66,0
+AGPU.US,D,20250213,000000,22.5,23.847,21.0075,22.2,22288.2,0
+AGPU.US,D,20250214,000000,22.2,24.3,22.05,24.3,21082.9,0
+AGPU.US,D,20250218,000000,24.6,29.475,24.6,29.25,224523,0
+AGPU.US,D,20250219,000000,24.4515,25.2,21.75,22.5,79933.8,0
+AGPU.US,D,20250220,000000,22.2,23.25,20.85,22.05,23042.8,0
+AGPU.US,D,20250221,000000,22.05,22.65,21.75,21.75,14347.2,0
+AGPU.US,D,20250224,000000,21.45,21.6225,20.25,21,12779,0
+AGPU.US,D,20250225,000000,20.7,20.85,19.2,19.8,16974.4,0
+AGPU.US,D,20250226,000000,20.4,22.5,20.25,21.3,23752.3,0
+AGPU.US,D,20250227,000000,21.9,22.05,20.4,20.85,9005.53,0
+AGPU.US,D,20250228,000000,20.85,21.15,20.55,20.85,6096.8,0
+AGPU.US,D,20250303,000000,21.3,22.05,18.6,18.9,51206,0
+AGPU.US,D,20250304,000000,18.75,19.35,18.3,19.35,7878.2,0
+AGPU.US,D,20250305,000000,19.05,19.2,18.6045,19.05,5014.53,0
+AGPU.US,D,20250306,000000,18.3,18.975,18.015,18.75,5301.86,0
+AGPU.US,D,20250307,000000,18.75,18.75,16.8,17.1,8145.26,0
+AGPU.US,D,20250310,000000,17.1,17.1,16.05,16.05,9141.33,0
+AGPU.US,D,20250311,000000,15.6,16.2,15.3,16.05,7776.8,0
+AGPU.US,D,20250312,000000,16.2,17.25,16.1985,16.95,3669.46,0
+AGPU.US,D,20250313,000000,16.95,16.95,16.2,16.35,2151.2,0
+AGPU.US,D,20250314,000000,16.8,16.8,16.2,16.8,1905.8,0
+AGPU.US,D,20250317,000000,16.95,17.55,16.35,17.4,3653.26,0
+AGPU.US,D,20250318,000000,17.4,17.475,16.5,17.25,2904.8,0
+AGPU.US,D,20250319,000000,17.4,17.4,16.7625,16.95,1072.73,0
+AGPU.US,D,20250320,000000,16.95,17.6265,16.05,16.5,2635.46,0
+AGPU.US,D,20250321,000000,15.75,17.1,15.75,16.65,5401.8,0
+AGPU.US,D,20250324,000000,16.8,17.2875,16.275,16.725,2405.8,0
+AGPU.US,D,20250325,000000,31.5,39,22.65,25.35,10230388,0
+AGPU.US,D,20250326,000000,25.05,25.05,21.15,24,244972,0
+AGPU.US,D,20250327,000000,24.45,24.45,22.5,22.95,68013.9,0
+AGPU.US,D,20250328,000000,21.45,22.653,18.9,21.75,73404.1,0
+AGPU.US,D,20250331,000000,20.4,23.4,20.2365,22.8,47166.8,0
+AGPU.US,D,20250401,000000,22.2,23.7,22.05,22.2,34344.2,0
+AGPU.US,D,20250402,000000,22.2,23.4,20.4,21,29998.3,0
+AGPU.US,D,20250403,000000,19.8,21.15,19.65,20.55,21504.2,0
+AGPU.US,D,20250404,000000,20.4,21.6,18.15,20.1,32248,0
+AGPU.US,D,20250407,000000,18.45,20.1,16.5,16.65,31179.5,0
+AGPU.US,D,20250408,000000,17.1,17.4,14.013,14.7,27990.8,0
+AGPU.US,D,20250409,000000,14.202,16.2,13.8,15,24318.9,0
+AGPU.US,D,20250410,000000,14.7135,15.45,13.95,14.604,16576.5,0
+AGPU.US,D,20250411,000000,14.604,15.27,14.2275,14.9985,8311.46,0
+AGPU.US,D,20250414,000000,14.7,14.8485,13.95,14.4,11153.9,0
+AGPU.US,D,20250415,000000,14.262,14.85,14.25,14.6595,5019.8,0
+AGPU.US,D,20250416,000000,14.649,14.7979,13.2,14.2275,11273.1,0
+AGPU.US,D,20250417,000000,13.8,14.46,13.725,14.0325,4260.2,0
+AGPU.US,D,20250421,000000,14.25,14.4,12.7815,13.014,10394.5,0
+AGPU.US,D,20250422,000000,13.05,13.791,12.75,13.3845,2393.4,0
+AGPU.US,D,20250423,000000,13.95,14.55,13.605,14.3595,7370.33,0
+AGPU.US,D,20250424,000000,14.6985,16.35,14.6955,16.35,12825.7,0
+AGPU.US,D,20250425,000000,16.5,17.0295,15,15.9,6622,0
+AGPU.US,D,20250428,000000,16.05,16.35,15,15.9,4297.4,0
+AGPU.US,D,20250429,000000,15.6,16.5,15.15,16.05,3632.73,0
+AGPU.US,D,20250430,000000,16.2,16.95,15.6015,16.5,4677.26,0
+AGPU.US,D,20250501,000000,16.5,18.504,16.05,17.55,8670.66,0
+AGPU.US,D,20250502,000000,17.7,17.7,16.5,16.5,7433.66,0
+AGPU.US,D,20250505,000000,16.05,16.6245,15.7515,16.05,2276.93,0
+AGPU.US,D,20250506,000000,16.5,16.5,15,15.45,3960.6,0
+AGPU.US,D,20250507,000000,15.15,15.438,15,15.15,2738.46,0
+AGPU.US,D,20250508,000000,15.15,16.05,15,16.05,6948.8,0
+AGPU.US,D,20250509,000000,16.05,16.95,15.15,16.65,4940,0
+AGPU.US,D,20250512,000000,17.85,17.85,15.9,16.8,4814.53,0
+AGPU.US,D,20250513,000000,17.25,17.25,16.2,16.5,3787,0
+AGPU.US,D,20250514,000000,16.5,16.575,15.9,16.05,4070.26,0
+AGPU.US,D,20250515,000000,16.2,16.65,15.45,16.5,4786.93,0
+AGPU.US,D,20250516,000000,16.35,16.5,15.75,16.2,7333.2,0
+AGPU.US,D,20250519,000000,16.05,16.35,14.8515,15,5295.66,0
+AGPU.US,D,20250520,000000,15.765,17.55,15.4575,16.5,13375,0
+AGPU.US,D,20250521,000000,16.5,17.1195,16.2,16.35,6302.13,0
+AGPU.US,D,20250522,000000,16.2,16.2,14.4345,14.7,187927,0
+AGPU.US,D,20250523,000000,14.55,15.1485,14.55,14.6415,5079.66,0
+AGPU.US,D,20250527,000000,14.0685,14.622,13.5,13.575,11427.2,0
+AGPU.US,D,20250528,000000,13.725,13.95,12.975,13.575,13783.5,0
+AGPU.US,D,20250529,000000,13.575,14.5335,13.125,13.65,7543.2,0
+AGPU.US,D,20250530,000000,13.35,13.515,13.056,13.2015,3952.73,0
+AGPU.US,D,20250602,000000,13.5,14.2753,13.2,14.25,7200.2,0
+AGPU.US,D,20250603,000000,14.25,15.45,13.575,14.865,6019.06,0
+AGPU.US,D,20250604,000000,14.25,14.6595,13.962,14.3625,4715.93,0
+AGPU.US,D,20250605,000000,14.25,14.8185,13.7346,14.25,3429.8,0
+AGPU.US,D,20250606,000000,14.4,14.4,13.803,14.079,2049.26,0
+AGPU.US,D,20250609,000000,13.6605,13.95,13.5,13.677,4722.33,0
+AGPU.US,D,20250610,000000,13.95,14.985,13.65,14.85,12302.4,0
+AGPU.US,D,20250611,000000,14.4045,15.9,14.4045,14.991,10426.5,0
+AGPU.US,D,20250612,000000,14.841,15.15,13.8315,14.85,9434.13,0
+AGPU.US,D,20250613,000000,14.7255,14.85,13.875,14.4,6538.53,0
+AGPU.US,D,20250616,000000,14.7,14.925,14.13,14.3925,5733.73,0
+AGPU.US,D,20250617,000000,14.4,14.7,13.2,13.8,9436.4,0
+AGPU.US,D,20250618,000000,13.8,14.316,13.35,13.5,7391.33,0
+AGPU.US,D,20250620,000000,13.425,13.8,13.05,13.05,7994.4,0
+AGPU.US,D,20250623,000000,13.305,13.5,12.78,12.834,5942.26,0
+AGPU.US,D,20250624,000000,12.9,13.4505,12.9,13.2,4935.86,0
+AGPU.US,D,20250625,000000,13.65,13.65,12.9523,13.2,6218.93,0
+AGPU.US,D,20250626,000000,13.35,13.425,12.768,12.9,6516.26,0
+AGPU.US,D,20250627,000000,13.0275,13.335,12.15,12.4485,10400.1,0
+AGPU.US,D,20250630,000000,12.315,12.741,12.234,12.45,11896.5,0
+AGPU.US,D,20250701,000000,12.576,13.05,12.225,12.48,5232.33,0
+AGPU.US,D,20250702,000000,12.6,12.945,12.4815,12.5145,4104.93,0
+AGPU.US,D,20250703,000000,12.738,12.945,12.45,12.7515,2798,0
+AGPU.US,D,20250707,000000,12.9,12.9555,12.3045,12.75,13250.4,0
+AGPU.US,D,20250708,000000,12.9,12.9,10.9725,12,74042.1,0
+AGPU.US,D,20250709,000000,12,12.2445,11.55,12,10036.2,0
+AGPU.US,D,20250710,000000,12.3,12.3015,11.85,12,6582.73,0
+AGPU.US,D,20250711,000000,12.0855,12.4485,11.772,11.85,3919.73,0
+AGPU.US,D,20250714,000000,12,12.75,11.85,12,5942.26,0
+AGPU.US,D,20250715,000000,12,12.3465,11.7,11.8575,18603.9,0
+AGPU.US,D,20250716,000000,11.9985,12.2505,11.7,11.7495,8835.2,0
+AGPU.US,D,20250717,000000,11.925,12.2985,11.6265,11.7225,16951,0
+AGPU.US,D,20250718,000000,11.85,12.15,11.85,11.85,12280.6,0
+AGPU.US,D,20250721,000000,12.03,12.0465,11.7765,11.778,11508.7,0
+AGPU.US,D,20250722,000000,11.85,12.1485,11.25,11.64,17014.4,0
+AGPU.US,D,20250723,000000,12.075,12.27,11.685,11.943,21675.5,0
+AGPU.US,D,20250724,000000,12,12.3,11.85,12,8020,0
+AGPU.US,D,20250725,000000,12.045,12.3,11.703,11.991,12763,0
+AGPU.US,D,20250728,000000,11.9925,12.3,11.8365,12,15822.8,0
+AGPU.US,D,20250729,000000,12,12.075,11.8635,12.0015,12564.7,0
+AGPU.US,D,20250730,000000,11.85,12.207,11.325,11.7255,12848.8,0
+AGPU.US,D,20250731,000000,11.775,12.15,11.403,11.835,8751.4,0
+AGPU.US,D,20250801,000000,11.7,11.8335,11.325,11.43,10338.8,0
+AGPU.US,D,20250804,000000,11.553,12.15,11.445,11.61,8838.2,0
+AGPU.US,D,20250805,000000,11.7,11.85,11.25,11.5485,3266.66,0
+AGPU.US,D,20250806,000000,11.55,12.225,11.55,12.225,9457.06,0
+AGPU.US,D,20250807,000000,12,12,11.2845,11.289,6735.86,0
+AGPU.US,D,20250808,000000,11.865,11.865,11.25,11.3985,12883.1,0
+AGPU.US,D,20250811,000000,11.4,11.6835,10.65,10.884,12034.9,0
+AGPU.US,D,20250812,000000,10.8,11.835,10.8,11.0985,21794.6,0
+AGPU.US,D,20250813,000000,11.1,14.1375,11.1,13.05,53835.6,0
+AGPU.US,D,20250814,000000,13.65,13.722,12.3945,13.05,12445.9,0
+AGPU.US,D,20250815,000000,13.05,13.05,12.282,12.8415,12472.8,0
+AGPU.US,D,20250818,000000,12.975,13.35,12.303,12.798,7857.86,0
+AGPU.US,D,20250819,000000,13.8,14.4,12.9,13.5,15939.8,0
+AGPU.US,D,20250820,000000,13.5,13.59,12.897,13.5,3584.73,0
+AGPU.US,D,20250821,000000,13.5,13.8,13.0501,13.74,3977.33,0
+AGPU.US,D,20250822,000000,13.74,14.4,13.2075,13.95,4315.2,0
+AGPU.US,D,20250825,000000,14.4885,14.4885,13.575,13.779,6179.73,0
+AGPU.US,D,20250826,000000,13.7535,13.9875,13.116,13.35,5082.66,0
+AGPU.US,D,20250827,000000,13.518,14.0985,13.2,13.7085,9886.86,0
+AGPU.US,D,20250828,000000,13.95,14.001,13.515,13.725,4052.93,0
+AGPU.US,D,20250829,000000,13.65,13.65,13.05,13.1235,2485.53,0
+AGPU.US,D,20250902,000000,12.9,13.6305,12.7515,13.611,4427.4,0
+AGPU.US,D,20250903,000000,13.5,13.647,13.1625,13.5,3242.6,0
+AGPU.US,D,20250904,000000,13.5,13.719,12.75,13.719,6983.4,0
+AGPU.US,D,20250905,000000,13.455,14.4,13.44,13.5645,8796.13,0
+AGPU.US,D,20250908,000000,14.2965,14.85,13.2,14.415,19401.3,0
+AGPU.US,D,20250909,000000,14.55,16.2,14.415,15.3,23348.5,0
+AGPU.US,D,20250910,000000,15.45,15.6,13.5,14.25,15537.7,0
+AGPU.US,D,20250911,000000,13.65,15.048,13.65,14.25,7316.6,0
+AGPU.US,D,20250912,000000,14.25,14.55,13.7625,14.25,7757.86,0
+AGPU.US,D,20250915,000000,14.4,14.4195,13.65,13.995,8839.93,0
+AGPU.US,D,20250916,000000,14.25,15.45,13.656,15.3,11240.4,0
+AGPU.US,D,20250917,000000,15.3,15.75,14.4015,14.9835,8796.46,0
+AGPU.US,D,20250918,000000,15.3,15.3,14.4,14.808,7075.06,0
+AGPU.US,D,20250919,000000,15.3,15.3,14.7,15.15,7917.53,0
+AGPU.US,D,20250922,000000,15.3,18.75,15.15,17.55,60538.3,0
+AGPU.US,D,20250923,000000,17.25,19.185,16.5,17.4,24374.4,0
+AGPU.US,D,20250924,000000,17.55,17.7,16.05,17.7,14784.2,0
+AGPU.US,D,20250925,000000,17.4,18,14.25,14.2545,38550.8,0
+AGPU.US,D,20250926,000000,15.15,15.3,10.9575,11.6265,48482.2,0
+AGPU.US,D,20250929,000000,32.1,32.1,16.5105,18,3566607,0
+AGPU.US,D,20250930,000000,15.45,16.54,13.0044,14.22,220386,0
+AGPU.US,D,20251001,000000,14.31,14.31,12.15,13.68,194563,0
+AGPU.US,D,20251002,000000,13.75,15.1,12.55,14.1,106426,0
+AGPU.US,D,20251003,000000,14.14,15.15,13.49,14.325,96740,0
+AGPU.US,D,20251006,000000,14.24,15.13,13.5,14.3,140280,0
+AGPU.US,D,20251007,000000,14.3,14.8692,13.6401,14.26,55839,0
+AGPU.US,D,20251008,000000,14.19,15.1,14.19,14.5,101307,0
+AGPU.US,D,20251009,000000,14.18,14.4935,14.12,14.27,26342,0
+AGPU.US,D,20251010,000000,14.23,14.6472,13.83,13.89,65670,0
+AGPU.US,D,20251013,000000,14.1,14.5,13.1901,13.47,27003,0
+AGPU.US,D,20251014,000000,13.22,13.975,12.8,13.58,45964,0
+AGPU.US,D,20251015,000000,13.17,13.78,13,13.6,55473,0
+AGPU.US,D,20251016,000000,12.82,12.9627,10.99,11,129039,0
+AGPU.US,D,20251017,000000,10.99,11.16,9.37,9.535,79044,0
+AGPU.US,D,20251020,000000,9.49,9.8845,9.14,9.31,23913,0
+AGPU.US,D,20251021,000000,9.45,9.55,9.26,9.42,23101,0
+AGPU.US,D,20251022,000000,9.26,9.5499,9.15,9.24,29382,0
+AGPU.US,D,20251023,000000,8.99,8.99,8.21,8.48,43918,0
+AGPU.US,D,20251024,000000,8.25,8.565,8.01,8.01,21868,0
+AGPU.US,D,20251027,000000,8.12,9.8374,8.12,9.3,63975,0
+AGPU.US,D,20251028,000000,9.26,9.69,9.16,9.69,32673,0
+AGPU.US,D,20251029,000000,9.74,10.097,8.47,8.84,34299,0
+AGPU.US,D,20251030,000000,8.84,9.26,8.2701,8.46,19118,0
+AGPU.US,D,20251031,000000,8.26,9.1,8.26,8.92,22645,0
+AGPU.US,D,20251103,000000,8.93,9.47,7.975,8.24,50373,0
+AGPU.US,D,20251104,000000,7.95,7.95,7.01,7.21,41328,0
+AGPU.US,D,20251105,000000,7.05,7.05,6.25,6.4,49373,0
+AGPU.US,D,20251106,000000,6.67,6.7026,6.07,6.3,21688,0
+AGPU.US,D,20251107,000000,6,6.38,4.76,6.265,78704,0
+AGPU.US,D,20251110,000000,6.28,6.28,5.82,6.02,16346,0
+AGPU.US,D,20251111,000000,5.97,6.6498,5.945,6.55,19470,0
+AGPU.US,D,20251112,000000,6.55,6.77,6.26,6.74,31560,0
+AGPU.US,D,20251113,000000,6.68,8.2592,6.29,6.5,48726,0
+AGPU.US,D,20251114,000000,6.2,6.5,5.8842,6.48,23536,0
+AGPU.US,D,20251117,000000,6.64,6.72,5.98,6.08,39827,0
+AGPU.US,D,20251118,000000,5.82,6.17,5.5,6.03,60903,0
+AGPU.US,D,20251119,000000,6.17,6.46,6.1,6.22,9577,0
+AGPU.US,D,20251120,000000,6.0832,6.72,5.98,6.05,14454,0
+AGPU.US,D,20251121,000000,5.83,6.48,5.7099,6.48,13794,0
+AGPU.US,D,20251124,000000,6.5,6.5,6.15,6.25,7847,0
+AGPU.US,D,20251125,000000,6.19,6.38,5.91,5.98,22640,0
+AGPU.US,D,20251126,000000,5.86,6.46,5.86,5.9,23479,0
+AGPU.US,D,20251128,000000,6,6.2462,5.92,6.005,5071,0
+AGPU.US,D,20251201,000000,6,6.175,5.45,5.45,14244,0
+AGPU.US,D,20251202,000000,5.59,5.69,5.48,5.55,9107,0
+AGPU.US,D,20251203,000000,5.31,6,5.31,5.51,55365,0
+AGPU.US,D,20251204,000000,5.8,5.9,5.411,5.475,51099,0
+AGPU.US,D,20251205,000000,5.685,5.72,3.88,4.26,69294,0
+AGPU.US,D,20251208,000000,4.64,6.0999,4.28,4.9,216422,0
+AGPU.US,D,20251209,000000,4.93,5.64,4.7651,5.56,95717,0
+AGPU.US,D,20251210,000000,5.34,6.25,5.34,5.92,49662,0
+AGPU.US,D,20251211,000000,5.95,6,5.4,5.95,52548,0
+AGPU.US,D,20251212,000000,6.06,6.06,5.45,5.95,17900,0
+AGPU.US,D,20251215,000000,5.99,5.99,5.24,5.43,20000,0
+AGPU.US,D,20251216,000000,5.3,5.7,5.29,5.48,11900,0
+AGPU.US,D,20251217,000000,5.55,5.69,4.9507,5.39,46400,0
+AGPU.US,D,20251218,000000,5.51,5.804,5.25,5.53,23700,0
+AGPU.US,D,20251219,000000,5.46,7.05,5.46,6.78,83200,0
+AGPU.US,D,20251222,000000,6.58,8.03,6.39,6.42,144000,0
+AGPU.US,D,20251223,000000,6.51,6.99,5.83,6.14,66700,0
+AGPU.US,D,20251224,000000,6.29,6.36,6.05,6.05,7399,0
+AGPU.US,D,20251226,000000,6.29,8.44,6.22,7.2,290366,0
+AGPU.US,D,20251229,000000,6.89,7.375,6.3601,7.33,38435,0
+AGPU.US,D,20251230,000000,7.1,8.18,6.01,7.25,203848,0
+AGPU.US,D,20251231,000000,7.02,7.37,6.8,7.15,24879,0
+AGPU.US,D,20260102,000000,7.26,7.685,6.63,7.085,60864,0
+AGPU.US,D,20260105,000000,7.05,7.2901,6.43,6.59,70190,0
+AGPU.US,D,20260106,000000,6.55,6.752,6.34,6.42,15797,0
+AGPU.US,D,20260107,000000,6.28,6.68,6.07,6.63,33108,0
+AGPU.US,D,20260108,000000,6.75,7.04,6.52,6.7596,40332,0
+AGPU.US,D,20260109,000000,6.66,7.2,6.5401,6.825,12532,0
+AGPU.US,D,20260112,000000,6.8,6.9899,6.75,6.905,10409,0
+AGPU.US,D,20260113,000000,6.9,7.3552,6.805,7.21,36482,0
+AGPU.US,D,20260114,000000,7.118,7.4429,6.86,6.8601,47067,0
+AGPU.US,D,20260115,000000,8.22,9,6.51,7.08,3864602,0
+AGPU.US,D,20260116,000000,6.55,7.4,5.8284,6.43,432645,0
+AGPU.US,D,20260120,000000,6.31,6.36,5.31,5.99,174579,0
+AGPU.US,D,20260121,000000,6.02,6.355,5.85,6.25,86145,0
+AGPU.US,D,20260122,000000,6.07,6.31,5.79,5.99,75404,0
+AGPU.US,D,20260123,000000,5.79,5.97,5.47,5.51,45471,0
+AGPU.US,D,20260126,000000,5.45,5.49,4.84,4.9,105783,0
+AGPU.US,D,20260127,000000,4.77,5.1274,4.68,5.04,55419,0
+AGPU.US,D,20260128,000000,4.87,5.36,2.86,3.37,279035,0
+AGPU.US,D,20260129,000000,3.26,3.31,2.41,2.51,232207,0
+AGPU.US,D,20260130,000000,2.55,3.47,2.41,2.86,303132,0
+AGPU.US,D,20260202,000000,2.8,2.9,2.67,2.805,59338,0
+AGPU.US,D,20260203,000000,2.8,2.8882,2.62,2.69,25124,0
+AGPU.US,D,20260204,000000,2.66,2.71,2.51,2.59,28601,0
+AGPU.US,D,20260205,000000,2.53,2.545,2.23,2.28,44830,0
+AGPU.US,D,20260206,000000,2.3,2.4552,2.09,2.3,62294,0
+AGPU.US,D,20260209,000000,2.47,2.55,2.26,2.44,27354,0
+AGPU.US,D,20260210,000000,2.48,3.0615,2.48,2.615,143291,0
+AGPU.US,D,20260211,000000,2.79,3.0499,2.34,2.58,46805,0
+AGPU.US,D,20260212,000000,2.55,2.57,2.17,2.185,52351,0
+AGPU.US,D,20260213,000000,2.2,2.44,2.18,2.44,27343,0
+AGPU.US,D,20260217,000000,2.44,2.44,2.23,2.32,23700,0
+AGPU.US,D,20260218,000000,2.355,2.45,2.3,2.42,8374,0
diff --git a/daily/us/nasdaq stocks/1/aifu.us.txt b/daily/us/nasdaq stocks/1/aifu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..672a096645dab9634fbd79e6788bd54a2bd94e30
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aifu.us.txt	
@@ -0,0 +1,4603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIFU.US,D,20071030,000000,252.4,252.4,252.4,252.4,0,0
+AIFU.US,D,20071031,000000,394.44,453.44,379.12,398.98,651721.05,0
+AIFU.US,D,20071101,000000,399.94,402.3,356.24,377.06,206993.6,0
+AIFU.US,D,20071102,000000,391.4,391.4,371.56,388.12,45109.55,0
+AIFU.US,D,20071105,000000,363.64,369.96,329.42,361.32,79480.45000000001,0
+AIFU.US,D,20071106,000000,351.82,357.34,317.92,339.84,52211.65,0
+AIFU.US,D,20071107,000000,314.12,323.26,292,309.36,45912.850000000006,0
+AIFU.US,D,20071108,000000,291.84,299.42,283.94,296.44,41505.15,0
+AIFU.US,D,20071109,000000,283.94,299.74,264.9,295.06,34114.200000000004,0
+AIFU.US,D,20071112,000000,284.9,320.74,276.08,311.42,29064.050000000003,0
+AIFU.US,D,20071113,000000,312.02,327.5,301.84,321.38,25748.2,0
+AIFU.US,D,20071114,000000,322.2,349.88,301.32,303.72,15539.1,0
+AIFU.US,D,20071115,000000,299.74,299.74,283.94,283.94,18590,0
+AIFU.US,D,20071116,000000,283.94,286.16,268.22,272.6,12221.300000000001,0
+AIFU.US,D,20071119,000000,270.7,270.7,244.56,250.84,38978.65,0
+AIFU.US,D,20071120,000000,252.4,262.86,220.54,220.54,25913.7,0
+AIFU.US,D,20071121,000000,205.08,209.52,189.306,205.08,46642.9,0
+AIFU.US,D,20071123,000000,209.52,259.7,208.22,250.52,13610.050000000001,0
+AIFU.US,D,20071126,000000,255.58,280.2,243.94,278.96,16595.05,0
+AIFU.US,D,20071127,000000,262.52,281.12,259.56,277.66,8423.300000000001,0
+AIFU.US,D,20071128,000000,270.38,296.96,269.94,291.84,12720.2,0
+AIFU.US,D,20071129,000000,287.96,291.08,275.6,291.08,5372.700000000001,0
+AIFU.US,D,20071130,000000,293.18,296.96,258.1,283.2,15049.7,0
+AIFU.US,D,20071203,000000,280.84,280.84,265.06,268.22,5913.900000000001,0
+AIFU.US,D,20071204,000000,268.22,268.22,254.32,260.3,8531.85,0
+AIFU.US,D,20071205,000000,265.06,271.82,260.3,260.46,3104.3500000000004,0
+AIFU.US,D,20071206,000000,260.8,266.14,258.28,262.36,2939.6000000000004,0
+AIFU.US,D,20071207,000000,258.88,281.78,258.88,272.28,6275.150000000001,0
+AIFU.US,D,20071210,000000,268.22,283.94,268.22,277.66,3924.05,0
+AIFU.US,D,20071211,000000,276.08,314.76,276.08,298.18,17330.45,0
+AIFU.US,D,20071212,000000,302.32,302.58,290.44,295.06,3573.65,0
+AIFU.US,D,20071213,000000,289.86,289.86,271.96,272.12,6691.8,0
+AIFU.US,D,20071214,000000,296.3,299.74,250.52,250.64,27499,0
+AIFU.US,D,20071217,000000,247.88,252.24,218.66,220.54,24457.4,0
+AIFU.US,D,20071218,000000,234.6,236.66,224.18,228.74,19276.4,0
+AIFU.US,D,20071219,000000,223.84,238.2,221.82,222.1,3488.9500000000003,0
+AIFU.US,D,20071220,000000,220.88,227,203.38,211.08,15196.900000000001,0
+AIFU.US,D,20071221,000000,220.22,224.88,205.08,209.8,20275.300000000003,0
+AIFU.US,D,20071224,000000,220.88,242.04,215.34,224.88,10341.300000000001,0
+AIFU.US,D,20071226,000000,230.2,236.66,221.36,235.72,7547.950000000001,0
+AIFU.US,D,20071227,000000,235.24,235.24,224.88,227.14,6794.8,0
+AIFU.US,D,20071228,000000,232.54,232.54,220.06,220.88,10188.900000000001,0
+AIFU.US,D,20071231,000000,226.1,256.36,219.64,248.46,15705.7,0
+AIFU.US,D,20080102,000000,246.9,247.52,224.88,228.74,8642.75,0
+AIFU.US,D,20080103,000000,226.84,229.88,209.2,220.88,24666.350000000002,0
+AIFU.US,D,20080104,000000,222.42,222.42,209.8,213.12,3796.2000000000003,0
+AIFU.US,D,20080107,000000,216.92,224.88,213.94,224.52,14618.25,0
+AIFU.US,D,20080108,000000,221.04,232.24,220.88,227.84,3695.9500000000003,0
+AIFU.US,D,20080109,000000,227.14,233.16,224.88,230.36,10090.75,0
+AIFU.US,D,20080110,000000,230.36,234.6,226.28,233.48,5816.400000000001,0
+AIFU.US,D,20080111,000000,236.66,236.66,221.04,223.52,18201.600000000002,0
+AIFU.US,D,20080114,000000,221.2,221.2,197.96,203.2,22186.100000000002,0
+AIFU.US,D,20080115,000000,198.98,204.78,155.102,162.182,59811.700000000004,0
+AIFU.US,D,20080116,000000,156.33,165.688,154.616,156.182,20606.600000000002,0
+AIFU.US,D,20080117,000000,159.356,168.006,156.33,160.592,14054,0
+AIFU.US,D,20080118,000000,158.554,185.986,158.554,176.07,10051.650000000001,0
+AIFU.US,D,20080122,000000,153.03,169.442,134.26,164.39,6824.25,0
+AIFU.US,D,20080123,000000,151.774,181.14,151.456,172.886,7363.650000000001,0
+AIFU.US,D,20080124,000000,174.294,182.844,172.142,181.442,2984.6000000000004,0
+AIFU.US,D,20080125,000000,183.036,200.06,183.036,197.38,8507.050000000001,0
+AIFU.US,D,20080128,000000,189.776,199.08,188.678,196.38,5368.75,0
+AIFU.US,D,20080129,000000,207.46,207.46,191.36,191.52,10833.150000000001,0
+AIFU.US,D,20080130,000000,187.424,187.424,173.572,176.4,4987.900000000001,0
+AIFU.US,D,20080131,000000,173.572,174.458,167.252,169.442,12724.900000000001,0
+AIFU.US,D,20080201,000000,173.572,173.572,164.856,170.864,8005,0
+AIFU.US,D,20080204,000000,180.63,183.61,172.29,176.4,10430.1,0
+AIFU.US,D,20080205,000000,173.572,174.15,167.252,167.252,9716.75,0
+AIFU.US,D,20080206,000000,167.252,169.582,165.688,167.408,4971.450000000001,0
+AIFU.US,D,20080207,000000,169.3,169.3,164.1,166.106,2187,0
+AIFU.US,D,20080208,000000,168.13,168.13,161.706,162.03,2858.3500000000004,0
+AIFU.US,D,20080211,000000,164.686,165.688,157.926,158.852,2791.3,0
+AIFU.US,D,20080212,000000,157.926,165.688,156.33,158.554,5936.650000000001,0
+AIFU.US,D,20080213,000000,157.298,159.958,153.824,158.092,9673.800000000001,0
+AIFU.US,D,20080214,000000,160.46,160.46,156.658,156.658,8971.75,0
+AIFU.US,D,20080215,000000,156.988,157.298,154.616,155.102,2254.3,0
+AIFU.US,D,20080219,000000,157.776,157.776,154.616,156.182,3696.3,0
+AIFU.US,D,20080220,000000,160.46,160.46,155.232,156.182,2625.4,0
+AIFU.US,D,20080221,000000,156.33,156.658,153.968,155.396,9931.300000000001,0
+AIFU.US,D,20080222,000000,154.616,154.616,149.878,153.968,6509.900000000001,0
+AIFU.US,D,20080225,000000,155.56,157.776,150.038,155.102,11388.300000000001,0
+AIFU.US,D,20080226,000000,156.824,182.04,155.232,181.442,51287.600000000006,0
+AIFU.US,D,20080227,000000,177.782,213,175.59,207.16,30547,0
+AIFU.US,D,20080228,000000,203.38,213,195.32,204.3,12253.050000000001,0
+AIFU.US,D,20080229,000000,200.2,207,191.08,200.36,8757.45,0
+AIFU.US,D,20080303,000000,200.52,213,199.72,207.96,11572.550000000001,0
+AIFU.US,D,20080304,000000,207.96,211.4,191.2,199.72,5858.900000000001,0
+AIFU.US,D,20080305,000000,192,201.6,191.84,199.56,10050.7,0
+AIFU.US,D,20080306,000000,193.92,197.96,183.916,186.954,9848.25,0
+AIFU.US,D,20080307,000000,184.458,194.08,181.442,187.11,7171.05,0
+AIFU.US,D,20080310,000000,185.212,185.676,173.88,181.272,5530,0
+AIFU.US,D,20080311,000000,186.502,187.776,171.508,182.04,25611.5,0
+AIFU.US,D,20080312,000000,184.612,184.612,172.738,173.716,4653.25,0
+AIFU.US,D,20080313,000000,173.572,186.62,173.228,183.226,9784.800000000001,0
+AIFU.US,D,20080314,000000,187.934,190.9,176.236,181.14,3874.2000000000003,0
+AIFU.US,D,20080317,000000,181.442,181.442,169.726,176.236,4744.7,0
+AIFU.US,D,20080318,000000,180.288,193.92,180.288,193.22,11006.800000000001,0
+AIFU.US,D,20080319,000000,189.306,196.38,184.264,193.76,5016.400000000001,0
+AIFU.US,D,20080320,000000,190.9,191.52,181.442,188.188,4141.650000000001,0
+AIFU.US,D,20080324,000000,186.326,191.68,180.8,182.04,11687.400000000001,0
+AIFU.US,D,20080325,000000,183.036,186.162,180.63,183.378,25330.100000000002,0
+AIFU.US,D,20080326,000000,183.036,185.986,177.948,180.988,12793.85,0
+AIFU.US,D,20080327,000000,180.988,181.442,175.72,178.288,7755.25,0
+AIFU.US,D,20080328,000000,179.04,186.162,176.846,178.478,5458.650000000001,0
+AIFU.US,D,20080331,000000,182.69,183.378,175.148,181.906,9932.75,0
+AIFU.US,D,20080401,000000,178.288,184.264,178.288,183.61,9289.65,0
+AIFU.US,D,20080402,000000,186.162,186.954,181.442,185.522,7178.6,0
+AIFU.US,D,20080403,000000,186.162,192.18,181.592,188.678,2561.05,0
+AIFU.US,D,20080404,000000,189.188,212.06,185.386,195.96,17274.55,0
+AIFU.US,D,20080407,000000,204.16,220.88,202.9,215.2,15100.2,0
+AIFU.US,D,20080408,000000,211.7,219.64,200.06,204.98,5280.05,0
+AIFU.US,D,20080409,000000,203.2,205.08,195.82,202.72,2126.05,0
+AIFU.US,D,20080410,000000,202.42,208.08,194.66,205.74,2965.8,0
+AIFU.US,D,20080411,000000,205.6,207.46,203.66,205.6,3519.65,0
+AIFU.US,D,20080414,000000,203.66,205.24,203.52,204,4522.95,0
+AIFU.US,D,20080415,000000,205.86,209.52,200.2,200.68,2007.8500000000001,0
+AIFU.US,D,20080416,000000,200.06,211.56,197.08,208.56,5050.35,0
+AIFU.US,D,20080417,000000,206.06,210.14,202.42,209.2,2688.25,0
+AIFU.US,D,20080418,000000,212.86,220.88,209.66,219.84,6499.75,0
+AIFU.US,D,20080421,000000,220.88,224.7,218.82,220.54,8131.55,0
+AIFU.US,D,20080422,000000,215.48,219.26,211.88,213.12,2607,0
+AIFU.US,D,20080423,000000,214.58,220.88,209.02,219.84,3992.7000000000003,0
+AIFU.US,D,20080424,000000,220.88,234.74,220.88,233.66,11560.45,0
+AIFU.US,D,20080425,000000,236.66,244.06,228.46,241.72,5982.35,0
+AIFU.US,D,20080428,000000,240.9,240.9,216.92,219.26,9373.300000000001,0
+AIFU.US,D,20080429,000000,217.24,223.38,217.24,222.1,5083.8,0
+AIFU.US,D,20080430,000000,222.1,225.4,216.92,221.64,13860,0
+AIFU.US,D,20080501,000000,220.88,235.24,220.06,227.48,4854.6,0
+AIFU.US,D,20080502,000000,229.72,237.76,225.76,229.88,2460.55,0
+AIFU.US,D,20080505,000000,228.74,255.58,228.6,254.16,11165.050000000001,0
+AIFU.US,D,20080506,000000,254.32,255.58,248.04,250.2,4940.950000000001,0
+AIFU.US,D,20080507,000000,249.26,249.26,239.82,240,2619.65,0
+AIFU.US,D,20080508,000000,241.18,250.08,241.18,248.2,2914.55,0
+AIFU.US,D,20080509,000000,245,251.82,232.24,234.28,3060.7000000000003,0
+AIFU.US,D,20080512,000000,232.4,232.4,227.3,229.22,2264.2000000000003,0
+AIFU.US,D,20080513,000000,226.6,232.98,220.88,227.48,4527,0
+AIFU.US,D,20080514,000000,228.74,239.16,228.74,234.9,1861.0500000000002,0
+AIFU.US,D,20080515,000000,231.92,240.28,231.78,236.46,1621.9,0
+AIFU.US,D,20080516,000000,236.66,249.76,236.66,246.74,5517.75,0
+AIFU.US,D,20080519,000000,249.26,259.04,245.16,255.26,9073.35,0
+AIFU.US,D,20080520,000000,249.76,256.36,244.56,253.98,10996.95,0
+AIFU.US,D,20080521,000000,257.14,257.14,249.26,252.4,8456.800000000001,0
+AIFU.US,D,20080522,000000,249.12,249.76,244.56,246.12,2889.1000000000004,0
+AIFU.US,D,20080523,000000,244.56,245.16,227.84,234.74,7916.650000000001,0
+AIFU.US,D,20080527,000000,232.24,242.8,231.6,236.66,2030.75,0
+AIFU.US,D,20080528,000000,240.28,248.96,240.28,248.46,2118.65,0
+AIFU.US,D,20080529,000000,251.82,256.36,243.08,256.04,5938.1,0
+AIFU.US,D,20080530,000000,256.36,262.36,244.56,246.58,7890.8,0
+AIFU.US,D,20080602,000000,244.38,253.98,239.04,240.62,1739.7,0
+AIFU.US,D,20080603,000000,238.74,239.82,232.98,234.9,2539.4,0
+AIFU.US,D,20080604,000000,233.34,237.3,232.72,234.74,2593.5,0
+AIFU.US,D,20080605,000000,237.48,244.56,237.3,242.8,1053.95,0
+AIFU.US,D,20080606,000000,246.74,255.44,235.88,248.46,4579.05,0
+AIFU.US,D,20080609,000000,245.64,252.72,241.72,248.2,2081.55,0
+AIFU.US,D,20080610,000000,242.04,255.44,231.92,234.16,3728,0
+AIFU.US,D,20080611,000000,236.46,250.34,236.46,247.18,2668.3,0
+AIFU.US,D,20080612,000000,249.26,251.36,240.28,245,2406.35,0
+AIFU.US,D,20080613,000000,245.64,245.64,240.12,244.56,615.1,0
+AIFU.US,D,20080616,000000,242.64,246.12,240.76,244.06,374.85,0
+AIFU.US,D,20080617,000000,244.38,244.38,236.66,237,1417.3500000000001,0
+AIFU.US,D,20080618,000000,236.66,237.48,222.26,226.6,3989.1000000000004,0
+AIFU.US,D,20080619,000000,225.56,231.42,222.1,230.98,906.1,0
+AIFU.US,D,20080620,000000,223.12,233.84,223.12,227.84,1249.15,0
+AIFU.US,D,20080623,000000,227.84,231.42,224.7,225.2,2077.75,0
+AIFU.US,D,20080624,000000,224.18,224.18,213.42,221.54,2378.5,0
+AIFU.US,D,20080625,000000,223.12,223.52,217.7,219.92,802.45,0
+AIFU.US,D,20080626,000000,223.38,235.88,220.06,220.22,3134,0
+AIFU.US,D,20080627,000000,219.44,238.2,217.4,230.8,9272.95,0
+AIFU.US,D,20080630,000000,229.58,233.48,226.46,230.48,1841.1000000000001,0
+AIFU.US,D,20080701,000000,227.3,227.3,206.06,210.8,3524.2000000000003,0
+AIFU.US,D,20080702,000000,210.5,219.84,184.458,200.2,11926.85,0
+AIFU.US,D,20080703,000000,200.36,216.16,189.502,189.776,1462.2,0
+AIFU.US,D,20080707,000000,191.08,201.94,191.08,197.8,2864.15,0
+AIFU.US,D,20080708,000000,196.56,202.26,196.56,197.96,2565.9,0
+AIFU.US,D,20080709,000000,204,218.34,204,209.66,2941.8,0
+AIFU.US,D,20080710,000000,208.9,219.64,205.08,206.82,2038.65,0
+AIFU.US,D,20080711,000000,206.06,218.52,196.56,203.52,15262.300000000001,0
+AIFU.US,D,20080714,000000,205.08,208.22,198.84,200.36,1210.6000000000001,0
+AIFU.US,D,20080715,000000,199.88,206.5,196.26,197.38,726.7,0
+AIFU.US,D,20080716,000000,197.54,204.46,187.424,200.88,2606.4500000000003,0
+AIFU.US,D,20080717,000000,197.96,205.24,197.96,202.08,557.5,0
+AIFU.US,D,20080718,000000,204.46,206.38,195.66,204.78,1063.4,0
+AIFU.US,D,20080721,000000,202.08,203.04,194.08,199.08,788.6500000000001,0
+AIFU.US,D,20080722,000000,195.66,201.04,192.32,200.88,815.7,0
+AIFU.US,D,20080723,000000,201.04,201.04,193.4,194.2,484.5,0
+AIFU.US,D,20080724,000000,198.84,198.84,189.012,189.954,896.2,0
+AIFU.US,D,20080725,000000,188.188,196.56,188.188,193.76,367.6,0
+AIFU.US,D,20080728,000000,195.32,201.3,189.012,200.36,3177.75,0
+AIFU.US,D,20080729,000000,187.6,209.2,187.6,202.58,3299.8,0
+AIFU.US,D,20080730,000000,199.88,210.8,197.54,208.9,1977.5500000000002,0
+AIFU.US,D,20080731,000000,209.2,221.64,201.3,218.52,4876.6,0
+AIFU.US,D,20080801,000000,218.52,218.52,211.56,213,3782.8,0
+AIFU.US,D,20080804,000000,212.54,215.66,210.32,214.42,4788.2,0
+AIFU.US,D,20080805,000000,216.8,221.54,206.18,213,2765.65,0
+AIFU.US,D,20080806,000000,209.66,216.62,201.44,208.42,855.4000000000001,0
+AIFU.US,D,20080807,000000,203.2,206.06,197.96,203.2,649.8000000000001,0
+AIFU.US,D,20080808,000000,199.42,199.42,192.82,195,2355.35,0
+AIFU.US,D,20080811,000000,194.08,200.88,192.64,193.76,1319.2,0
+AIFU.US,D,20080812,000000,192.94,196.74,192,193.76,1607.6000000000001,0
+AIFU.US,D,20080813,000000,191.68,200.06,191.68,193.22,2622.7000000000003,0
+AIFU.US,D,20080814,000000,193.22,197.22,188.522,192.46,4866.55,0
+AIFU.US,D,20080815,000000,192.46,192.46,188.522,190.1,3850.4,0
+AIFU.US,D,20080818,000000,189.776,189.776,181.592,185.058,3412.3500000000004,0
+AIFU.US,D,20080819,000000,184.612,189.64,183.036,183.036,2079.35,0
+AIFU.US,D,20080820,000000,185.212,186.796,178.742,181.442,3976.75,0
+AIFU.US,D,20080821,000000,179.548,182.844,175.72,182.844,6103.55,0
+AIFU.US,D,20080822,000000,176.07,192.64,175.902,189.502,5449.400000000001,0
+AIFU.US,D,20080825,000000,191.36,196.26,187.934,189.306,6478.55,0
+AIFU.US,D,20080826,000000,191.84,195.66,187.6,192.18,6953.25,0
+AIFU.US,D,20080827,000000,208.42,209.96,201.16,207.8,11161.35,0
+AIFU.US,D,20080828,000000,205.24,209.8,204,204.98,4845.75,0
+AIFU.US,D,20080829,000000,204.3,209.38,203.82,209.38,2401.75,0
+AIFU.US,D,20080902,000000,208.72,220.06,208.72,217.06,3469.75,0
+AIFU.US,D,20080903,000000,213.78,220.06,213,213,1649.75,0
+AIFU.US,D,20080904,000000,212.54,215.34,204.66,213,1191.6000000000001,0
+AIFU.US,D,20080905,000000,213,214.42,209.8,214.26,3279.65,0
+AIFU.US,D,20080908,000000,214.26,214.86,213,214.42,2922.8500000000004,0
+AIFU.US,D,20080909,000000,217.06,217.06,210.94,212.18,3275.15,0
+AIFU.US,D,20080910,000000,212.36,215.2,208.42,214.26,2842.8,0
+AIFU.US,D,20080911,000000,210.8,210.8,198.28,205.08,2514,0
+AIFU.US,D,20080912,000000,203.52,207.8,202.08,204.66,2148.9,0
+AIFU.US,D,20080915,000000,208.56,208.56,191.36,192.94,10096.95,0
+AIFU.US,D,20080916,000000,192.46,194.08,179.04,191.52,11188.150000000001,0
+AIFU.US,D,20080917,000000,192.64,192.64,148.776,171.794,11987.85,0
+AIFU.US,D,20080918,000000,187.424,187.424,150.038,160.126,17391.9,0
+AIFU.US,D,20080919,000000,167.078,171.168,157.776,160.126,23112.550000000003,0
+AIFU.US,D,20080922,000000,161.552,161.552,149.878,152.87,4575.7,0
+AIFU.US,D,20080923,000000,151.3,161.706,148.3,149.402,18183.65,0
+AIFU.US,D,20080924,000000,147.514,160.592,147.514,149.878,12605.45,0
+AIFU.US,D,20080925,000000,170.236,170.236,152.088,154.776,2639.6000000000004,0
+AIFU.US,D,20080926,000000,154.776,154.776,143.884,148.458,4179.3,0
+AIFU.US,D,20080929,000000,144.516,145.938,128.736,135.68,10029.2,0
+AIFU.US,D,20080930,000000,147.668,147.668,133.314,141.99,4702.650000000001,0
+AIFU.US,D,20081001,000000,149.09,149.09,141.99,144.988,9726.6,0
+AIFU.US,D,20081002,000000,145.144,146.724,136.94,140.098,7805.55,0
+AIFU.US,D,20081003,000000,139.624,145.78,135.68,137.256,2735.25,0
+AIFU.US,D,20081006,000000,133.474,135.048,114.536,126.212,4428.95,0
+AIFU.US,D,20081007,000000,126.054,140.098,121.954,123.534,1651.15,0
+AIFU.US,D,20081008,000000,140.098,140.098,115.958,118.798,11366.650000000001,0
+AIFU.US,D,20081009,000000,123.69,123.69,115.168,115.168,4438.95,0
+AIFU.US,D,20081010,000000,113.12,114.698,104.6,105.548,13111.1,0
+AIFU.US,D,20081013,000000,119.272,123.534,113.91,121.638,5459.150000000001,0
+AIFU.US,D,20081014,000000,125.11,125.11,114.698,116.272,3116.3,0
+AIFU.US,D,20081015,000000,117.534,117.534,111.066,111.066,4594.85,0
+AIFU.US,D,20081016,000000,114.066,114.066,109.016,111.224,6974.200000000001,0
+AIFU.US,D,20081017,000000,109.804,139.31,109.016,121.162,12481.25,0
+AIFU.US,D,20081020,000000,126.054,145.78,125.428,138.048,7336.150000000001,0
+AIFU.US,D,20081021,000000,137.572,141.2,130.79,134.888,5119.200000000001,0
+AIFU.US,D,20081022,000000,132.522,136.312,128.11,129.366,4339.55,0
+AIFU.US,D,20081023,000000,128.268,136.784,113.28,126.688,2119.15,0
+AIFU.US,D,20081024,000000,115.168,135.68,113.434,132.68,4548.1,0
+AIFU.US,D,20081027,000000,132.68,138.52,106.652,112.014,10147.35,0
+AIFU.US,D,20081028,000000,108.542,122.432,108.542,119.906,2933.1000000000004,0
+AIFU.US,D,20081029,000000,122.9,122.9,114.384,118.33,2900.15,0
+AIFU.US,D,20081030,000000,121.162,124.476,118.33,118.958,3456.6000000000004,0
+AIFU.US,D,20081031,000000,117.534,143.412,117.534,137.884,9451.65,0
+AIFU.US,D,20081103,000000,136.628,165.51,136.628,159.19,17068.100000000002,0
+AIFU.US,D,20081104,000000,163.296,173.572,163.296,171.632,6123.700000000001,0
+AIFU.US,D,20081105,000000,166.92,173.064,164.234,164.686,2613.2000000000003,0
+AIFU.US,D,20081106,000000,162.03,162.66,155.724,156.988,3161.4,0
+AIFU.US,D,20081107,000000,159.19,159.19,155.396,157.776,2257.75,0
+AIFU.US,D,20081110,000000,157.776,157.776,143.57,144.988,3088.6000000000004,0
+AIFU.US,D,20081111,000000,141.834,150.352,131.422,131.578,2452.5,0
+AIFU.US,D,20081112,000000,130.79,134.888,121.318,121.954,5433.1,0
+AIFU.US,D,20081113,000000,121.486,130.79,115.804,127.318,5683.6,0
+AIFU.US,D,20081114,000000,124.162,124.318,114.066,120.062,3265.05,0
+AIFU.US,D,20081117,000000,116.272,124.952,110.596,113.594,6427.85,0
+AIFU.US,D,20081118,000000,112.486,114.536,110.436,110.754,3585.4500000000003,0
+AIFU.US,D,20081119,000000,109.488,109.646,102.234,102.234,5618.650000000001,0
+AIFU.US,D,20081120,000000,102.39,109.016,85.824,86.142,9274.25,0
+AIFU.US,D,20081121,000000,87.244,92.608,86.616,87.716,15362.45,0
+AIFU.US,D,20081124,000000,89.136,96.238,88.818,94.818,8601.550000000001,0
+AIFU.US,D,20081125,000000,96.552,96.87,94.502,94.818,9080.300000000001,0
+AIFU.US,D,20081126,000000,94.186,105.548,93.244,105.388,13690,0
+AIFU.US,D,20081128,000000,103.97,120.22,103.97,120.22,1537.1000000000001,0
+AIFU.US,D,20081201,000000,115.642,117.534,109.332,109.332,2560.75,0
+AIFU.US,D,20081202,000000,110.118,113.91,105.388,112.486,5230.950000000001,0
+AIFU.US,D,20081203,000000,111.538,122.432,110.912,122.272,1958.7,0
+AIFU.US,D,20081204,000000,119.428,124.004,103.496,109.646,8817.2,0
+AIFU.US,D,20081205,000000,110.278,118.33,109.488,112.642,24945.350000000002,0
+AIFU.US,D,20081208,000000,114.226,136.312,114.226,131.892,12078.300000000001,0
+AIFU.US,D,20081209,000000,129.996,134.1,118.008,121.004,3441.8,0
+AIFU.US,D,20081210,000000,121.162,131.736,119.748,129.526,1827.45,0
+AIFU.US,D,20081211,000000,127.002,133.158,124.318,126.528,1865.2,0
+AIFU.US,D,20081212,000000,123.534,126.054,119.906,123.218,2363.8,0
+AIFU.US,D,20081215,000000,122.744,130.16,122.744,127.002,780.7,0
+AIFU.US,D,20081216,000000,128.268,128.268,123.534,125.586,827.45,0
+AIFU.US,D,20081217,000000,124.004,133.788,124.004,129.684,2262.6,0
+AIFU.US,D,20081218,000000,129.842,148.616,129.842,142.15,5573.1,0
+AIFU.US,D,20081219,000000,141.834,143.728,138.048,143.57,4914.85,0
+AIFU.US,D,20081222,000000,138.52,141.99,137.098,140.886,3491.25,0
+AIFU.US,D,20081223,000000,141.2,141.2,135.204,135.204,1822.15,0
+AIFU.US,D,20081224,000000,136.152,140.256,136.152,140.256,399.1,0
+AIFU.US,D,20081226,000000,139.624,142.462,138.834,140.098,483.35,0
+AIFU.US,D,20081229,000000,138.674,139.942,134.42,137.098,4537.1,0
+AIFU.US,D,20081230,000000,136.628,142.15,136.628,142.15,4507.45,0
+AIFU.US,D,20081231,000000,141.99,145.938,134.888,138.674,5484.450000000001,0
+AIFU.US,D,20090102,000000,150.352,151.3,128.11,147.828,1794.7,0
+AIFU.US,D,20090105,000000,138.834,138.992,130.314,137.256,1972.5500000000002,0
+AIFU.US,D,20090106,000000,138.834,141.518,135.68,140.098,755.0500000000001,0
+AIFU.US,D,20090107,000000,141.2,141.2,125.11,126.374,2264.9500000000003,0
+AIFU.US,D,20090108,000000,127.79,127.79,118.33,119.906,2548.9,0
+AIFU.US,D,20090109,000000,118.798,124.318,116.746,119.272,2621.4,0
+AIFU.US,D,20090112,000000,117.534,118.486,114.384,115.958,2281.3,0
+AIFU.US,D,20090113,000000,117.378,122.744,117.378,121.318,798.6,0
+AIFU.US,D,20090114,000000,117.378,117.378,109.646,112.804,1828.0500000000002,0
+AIFU.US,D,20090115,000000,112.332,124.004,111.538,123.69,7502.450000000001,0
+AIFU.US,D,20090116,000000,128.11,128.11,109.804,115.958,3567.4,0
+AIFU.US,D,20090120,000000,115.958,116.43,106.494,110.754,2577.1000000000004,0
+AIFU.US,D,20090121,000000,114.852,116.272,112.642,116.272,1686.0500000000002,0
+AIFU.US,D,20090122,000000,119.272,119.272,111.384,111.858,1071.25,0
+AIFU.US,D,20090123,000000,110.436,114.226,107.438,110.118,2348.9500000000003,0
+AIFU.US,D,20090126,000000,109.804,115.326,108.856,110.754,152.25,0
+AIFU.US,D,20090127,000000,111.538,119.428,111.538,116.906,953.2,0
+AIFU.US,D,20090128,000000,116.906,123.69,112.804,122.272,943.0500000000001,0
+AIFU.US,D,20090129,000000,119.428,121.318,113.594,115.958,4609.1,0
+AIFU.US,D,20090130,000000,115.642,118.33,115.326,115.958,310.65000000000003,0
+AIFU.US,D,20090202,000000,113.594,127.002,108.7,114.852,2180.75,0
+AIFU.US,D,20090203,000000,114.384,119.906,112.486,118.33,1312.1000000000001,0
+AIFU.US,D,20090204,000000,118.33,124.004,117.534,118.486,2439,0
+AIFU.US,D,20090205,000000,120.22,123.064,119.112,119.112,506.55,0
+AIFU.US,D,20090206,000000,121.798,121.798,118.33,119.112,3010.8500000000004,0
+AIFU.US,D,20090209,000000,121.004,123.064,111.384,113.91,3007.2000000000003,0
+AIFU.US,D,20090210,000000,118.168,118.168,110.912,110.912,200.8,0
+AIFU.US,D,20090211,000000,110.596,111.384,107.752,108.388,399.20000000000005,0
+AIFU.US,D,20090212,000000,108.542,117.534,107.912,117.534,424.6,0
+AIFU.US,D,20090213,000000,115.168,115.168,108.856,114.384,529.1,0
+AIFU.US,D,20090217,000000,112.014,112.804,106.494,111.7,484.6,0
+AIFU.US,D,20090218,000000,115.326,115.326,109.96,112.804,687.8000000000001,0
+AIFU.US,D,20090219,000000,112.804,113.28,107.752,107.752,2878.05,0
+AIFU.US,D,20090220,000000,106.494,109.016,106.494,107.752,460.90000000000003,0
+AIFU.US,D,20090223,000000,107.752,107.752,105.072,105.072,795.3000000000001,0
+AIFU.US,D,20090224,000000,98.762,121.004,98.762,114.698,5103.25,0
+AIFU.US,D,20090225,000000,113.91,114.226,108.072,109.804,5054.75,0
+AIFU.US,D,20090226,000000,110.278,113.91,108.856,112.174,1592.15,0
+AIFU.US,D,20090227,000000,110.596,111.858,110.436,111.384,611.75,0
+AIFU.US,D,20090302,000000,109.332,110.436,105.708,110.278,4577.150000000001,0
+AIFU.US,D,20090303,000000,113.28,113.28,106.494,108.7,697.1500000000001,0
+AIFU.US,D,20090304,000000,107.282,109.488,107.282,108.856,2126.15,0
+AIFU.US,D,20090305,000000,108.856,112.96,107.124,107.912,2717.4,0
+AIFU.US,D,20090306,000000,110.436,110.436,107.596,107.912,746.6500000000001,0
+AIFU.US,D,20090309,000000,108.072,108.072,105.86,106.02,3745.1000000000004,0
+AIFU.US,D,20090310,000000,107.438,110.436,106.176,108.856,617.8000000000001,0
+AIFU.US,D,20090311,000000,108.856,110.436,108.856,109.488,1438.9,0
+AIFU.US,D,20090312,000000,106.494,111.066,106.494,110.436,2515.65,0
+AIFU.US,D,20090313,000000,109.174,113.434,108.856,109.96,835.4000000000001,0
+AIFU.US,D,20090316,000000,116.114,118.64,115.012,115.012,2104.55,0
+AIFU.US,D,20090317,000000,118.64,118.798,109.488,115.326,3363.3500000000004,0
+AIFU.US,D,20090318,000000,112.96,118.33,110.754,114.384,1849,0
+AIFU.US,D,20090319,000000,112.332,115.958,108.7,109.332,1400.9,0
+AIFU.US,D,20090320,000000,112.332,114.226,112.332,113.434,400.3,0
+AIFU.US,D,20090323,000000,117.064,117.064,108.856,113.28,3615.75,0
+AIFU.US,D,20090324,000000,114.698,119.112,113.594,116.746,15772.800000000001,0
+AIFU.US,D,20090325,000000,118.33,119.586,116.906,118.168,3675.15,0
+AIFU.US,D,20090326,000000,117.378,118.33,115.168,117.218,3350.15,0
+AIFU.US,D,20090327,000000,117.848,118.798,117.218,118.798,2716.9500000000003,0
+AIFU.US,D,20090330,000000,118.33,118.33,115.958,117.848,1476.1000000000001,0
+AIFU.US,D,20090331,000000,117.534,120.846,112.332,116.272,1664.25,0
+AIFU.US,D,20090401,000000,110.436,118.33,110.436,117.378,793,0
+AIFU.US,D,20090402,000000,118.64,123.534,115.168,116.272,4416.7,0
+AIFU.US,D,20090403,000000,116.43,117.378,115.012,115.642,1518.25,0
+AIFU.US,D,20090406,000000,111.7,115.484,111.066,112.014,2277.3,0
+AIFU.US,D,20090407,000000,112.96,118.168,112.174,114.066,1109.4,0
+AIFU.US,D,20090408,000000,118.008,118.33,113.434,118.33,6191.950000000001,0
+AIFU.US,D,20090409,000000,118.486,125.428,118.486,123.848,5341.950000000001,0
+AIFU.US,D,20090413,000000,123.848,127.318,123.218,125.896,5339.200000000001,0
+AIFU.US,D,20090414,000000,126.842,126.842,111.384,122.744,6012.8,0
+AIFU.US,D,20090415,000000,124.004,125.896,121.004,123.064,1867.6000000000001,0
+AIFU.US,D,20090416,000000,125.586,125.586,118.33,124.318,1570.3500000000001,0
+AIFU.US,D,20090417,000000,125.744,133.314,124.634,131.422,8290.2,0
+AIFU.US,D,20090420,000000,129.366,130.948,124.794,126.374,6975.35,0
+AIFU.US,D,20090421,000000,126.212,126.374,123.69,124.952,3240.75,0
+AIFU.US,D,20090422,000000,125.11,128.736,122.744,122.9,4374.2,0
+AIFU.US,D,20090423,000000,125.27,127.162,122.9,124.162,1501.8500000000001,0
+AIFU.US,D,20090424,000000,126.688,126.688,118.33,122.432,7100,0
+AIFU.US,D,20090427,000000,123.378,123.69,118.33,119.906,3954.6000000000004,0
+AIFU.US,D,20090428,000000,120.846,123.218,118.958,121.486,1153.8500000000001,0
+AIFU.US,D,20090429,000000,121.486,126.842,119.112,123.218,10704.050000000001,0
+AIFU.US,D,20090430,000000,123.218,123.218,118.486,120.22,6048.35,0
+AIFU.US,D,20090501,000000,121.638,124.476,118.33,119.748,4987.900000000001,0
+AIFU.US,D,20090504,000000,120.69,125.428,118.958,123.064,7773.450000000001,0
+AIFU.US,D,20090505,000000,124.162,125.896,120.062,122.432,2013,0
+AIFU.US,D,20090506,000000,123.064,130.314,120.69,121.954,2051.55,0
+AIFU.US,D,20090507,000000,123.848,123.848,119.428,119.748,8066.6,0
+AIFU.US,D,20090508,000000,119.906,125.896,119.906,123.064,5895.35,0
+AIFU.US,D,20090511,000000,123.69,123.69,120.062,121.004,2078.65,0
+AIFU.US,D,20090512,000000,123.534,123.534,118.008,120.22,2456.25,0
+AIFU.US,D,20090513,000000,121.162,121.162,118.008,118.33,4020.9500000000003,0
+AIFU.US,D,20090514,000000,119.428,119.428,115.958,118.798,4389.75,0
+AIFU.US,D,20090515,000000,119.906,119.906,117.534,118.486,2730.65,0
+AIFU.US,D,20090518,000000,121.954,126.212,118.008,122.272,6276.75,0
+AIFU.US,D,20090519,000000,123.378,133.626,123.378,129.526,8587.25,0
+AIFU.US,D,20090520,000000,132.842,136.784,128.268,134.42,7916.450000000001,0
+AIFU.US,D,20090521,000000,138.834,144.2,138.834,144.2,12957.25,0
+AIFU.US,D,20090522,000000,151.456,166.28,141.99,159.19,19294.7,0
+AIFU.US,D,20090526,000000,152.246,167.252,152.246,167.252,10768.2,0
+AIFU.US,D,20090527,000000,162.182,166.594,156.182,164.234,21436.45,0
+AIFU.US,D,20090528,000000,164.53,169.726,158.554,169.726,6589.25,0
+AIFU.US,D,20090529,000000,167.844,177.178,166.762,174.294,10056,0
+AIFU.US,D,20090601,000000,180.44,185.212,175.72,183.916,21086.75,0
+AIFU.US,D,20090602,000000,177.178,195.82,173.228,195.46,31334.2,0
+AIFU.US,D,20090603,000000,189.306,194.82,187.11,189.502,9986.95,0
+AIFU.US,D,20090604,000000,191.36,193.22,187.934,191.68,9172.75,0
+AIFU.US,D,20090605,000000,197.22,197.22,189.306,192.32,2999.4500000000003,0
+AIFU.US,D,20090608,000000,194.2,194.2,189.188,193.58,3918.15,0
+AIFU.US,D,20090609,000000,194.82,208.72,194.82,207.8,20433.550000000003,0
+AIFU.US,D,20090610,000000,214.58,216.44,204.98,205.08,18282.9,0
+AIFU.US,D,20090611,000000,210.62,216.92,209.38,213.62,9835.6,0
+AIFU.US,D,20090612,000000,215.98,215.98,209.8,211.24,7930.1,0
+AIFU.US,D,20090615,000000,205.08,205.42,192,195.46,9667,0
+AIFU.US,D,20090616,000000,197.96,201.44,191.52,195.82,12013.150000000001,0
+AIFU.US,D,20090617,000000,193.08,197.38,192.46,195.82,4083.65,0
+AIFU.US,D,20090618,000000,198.66,200.06,192.64,198.12,4661,0
+AIFU.US,D,20090619,000000,203.04,203.38,195.66,197.22,6395.8,0
+AIFU.US,D,20090622,000000,199.42,199.42,191.68,193.08,8508.5,0
+AIFU.US,D,20090623,000000,193.22,197.08,189.306,195.66,12467.85,0
+AIFU.US,D,20090624,000000,198.98,207.8,192.18,207.6,7014.150000000001,0
+AIFU.US,D,20090625,000000,208.22,222.42,206.66,218.34,16406.25,0
+AIFU.US,D,20090626,000000,220.54,224.02,218.04,220.38,8751.7,0
+AIFU.US,D,20090629,000000,224.02,224.02,212.54,213.62,2934.8,0
+AIFU.US,D,20090630,000000,216.8,218.34,209.96,211.56,2655.4500000000003,0
+AIFU.US,D,20090701,000000,214.26,231.14,214.26,226.46,24025.550000000003,0
+AIFU.US,D,20090702,000000,226.46,226.46,211.4,220.22,8134.8,0
+AIFU.US,D,20090706,000000,222.62,222.62,209.2,211.7,2276.65,0
+AIFU.US,D,20090707,000000,219.84,226.28,203.82,217.4,5701.650000000001,0
+AIFU.US,D,20090708,000000,217.9,219.92,209.66,213.94,10454.400000000001,0
+AIFU.US,D,20090709,000000,218.98,219.14,209.02,213.78,5139.85,0
+AIFU.US,D,20090710,000000,216.16,218.34,211.08,215.66,4306.95,0
+AIFU.US,D,20090713,000000,219.14,227,210.5,218.82,5837,0
+AIFU.US,D,20090714,000000,217.9,227.64,213.12,224.02,12647.300000000001,0
+AIFU.US,D,20090715,000000,231.14,234.9,224.88,228.74,11747.800000000001,0
+AIFU.US,D,20090716,000000,230.8,235.04,228.74,231.78,6462.950000000001,0
+AIFU.US,D,20090717,000000,233.66,242.98,229.72,241.72,17187.4,0
+AIFU.US,D,20090720,000000,244.72,268.22,243.24,267.6,29794.45,0
+AIFU.US,D,20090721,000000,266.8,266.8,253.98,257.8,14087,0
+AIFU.US,D,20090722,000000,258.7,262.02,252.58,258.7,11402.800000000001,0
+AIFU.US,D,20090723,000000,258.7,261.9,252.4,256.56,8299.5,0
+AIFU.US,D,20090724,000000,258.7,293.28,257.64,287.96,37867.25,0
+AIFU.US,D,20090727,000000,293.42,312.38,290.6,304.32,35268.85,0
+AIFU.US,D,20090728,000000,312.02,312.02,298.96,304.16,32476.95,0
+AIFU.US,D,20090729,000000,304.48,307.64,292.5,297.84,16647.8,0
+AIFU.US,D,20090730,000000,304.16,309.68,301.02,307.34,30325.300000000003,0
+AIFU.US,D,20090731,000000,310.72,310.72,269.84,277.92,33812.65,0
+AIFU.US,D,20090803,000000,291.68,307.64,280.02,306.36,19767.75,0
+AIFU.US,D,20090804,000000,301.96,307.64,290.44,295.44,12996.25,0
+AIFU.US,D,20090805,000000,300.88,307.64,280.98,295.06,10556.95,0
+AIFU.US,D,20090806,000000,299.26,299.42,278.82,281.44,9661.25,0
+AIFU.US,D,20090807,000000,282.7,294.38,279.26,288.52,8468.2,0
+AIFU.US,D,20090810,000000,292.5,295.78,280.2,283.2,8661.35,0
+AIFU.US,D,20090811,000000,290.6,290.6,280.38,282.86,6286.25,0
+AIFU.US,D,20090812,000000,289.34,294.38,282.42,291.84,22089.100000000002,0
+AIFU.US,D,20090813,000000,296.3,343.14,295.78,331.34,80274.8,0
+AIFU.US,D,20090814,000000,334.94,334.94,290.08,300.26,28883,0
+AIFU.US,D,20090817,000000,262.36,265.98,245.46,254.96,43503.9,0
+AIFU.US,D,20090818,000000,248.78,268.22,247.18,259.36,27401.75,0
+AIFU.US,D,20090819,000000,244.22,264.06,233.48,260.3,32468.050000000003,0
+AIFU.US,D,20090820,000000,258.7,280.7,254.16,276.72,16967.45,0
+AIFU.US,D,20090821,000000,283.38,287.96,253.22,261.6,31156,0
+AIFU.US,D,20090824,000000,277.54,305.66,265.84,290.26,50859.850000000006,0
+AIFU.US,D,20090825,000000,301.16,308.8,295.3,303.58,25117.25,0
+AIFU.US,D,20090826,000000,306.36,306.36,274.82,282.42,26848.050000000003,0
+AIFU.US,D,20090827,000000,291.84,294.9,276.4,289.18,22121.75,0
+AIFU.US,D,20090828,000000,290.44,291.08,273.26,276.88,14220.1,0
+AIFU.US,D,20090831,000000,266.64,270.56,250.64,260.96,28418.300000000003,0
+AIFU.US,D,20090901,000000,259.56,290.08,259.56,264.24,32883.450000000004,0
+AIFU.US,D,20090902,000000,260.46,268.84,259.88,261.24,12281.5,0
+AIFU.US,D,20090903,000000,263.12,288.38,263.12,282.42,21999.600000000002,0
+AIFU.US,D,20090904,000000,288.7,291.08,280.84,287.6,12966.95,0
+AIFU.US,D,20090908,000000,291.84,303.58,290.44,303.4,20874,0
+AIFU.US,D,20090909,000000,295.22,307.02,292.18,305.48,18613.4,0
+AIFU.US,D,20090910,000000,302.32,307.34,294.22,305.08,9331.75,0
+AIFU.US,D,20090911,000000,306.04,319.94,306.04,319.64,29972.95,0
+AIFU.US,D,20090914,000000,320.4,322.9,313.12,316.64,14676.35,0
+AIFU.US,D,20090915,000000,317.08,322.76,310.52,312.38,13432.800000000001,0
+AIFU.US,D,20090916,000000,312.38,326.26,312.38,324.96,16838.25,0
+AIFU.US,D,20090917,000000,326.46,334.46,319.48,324.84,16226.800000000001,0
+AIFU.US,D,20090918,000000,353.24,354.94,334.46,347.14,70602.75,0
+AIFU.US,D,20090921,000000,343.8,358.4,340.32,354.38,25346.350000000002,0
+AIFU.US,D,20090922,000000,356.98,362.04,347.14,361.02,18108.05,0
+AIFU.US,D,20090923,000000,363.04,390.3,363.04,378.66,78938.75,0
+AIFU.US,D,20090924,000000,379.42,383.82,348.84,356.24,41165.75,0
+AIFU.US,D,20090925,000000,351.18,353.42,326.46,338.38,30230.9,0
+AIFU.US,D,20090928,000000,344.24,368.22,340.44,356.98,15466.95,0
+AIFU.US,D,20090929,000000,361.02,367.44,356.98,359.86,9119.1,0
+AIFU.US,D,20090930,000000,374.56,378.18,360.12,362.2,13440.650000000001,0
+AIFU.US,D,20091001,000000,362.9,366.8,335.26,336.5,19668.45,0
+AIFU.US,D,20091002,000000,330.06,347.14,315.86,335.26,16093.95,0
+AIFU.US,D,20091005,000000,337,348.84,331.46,346.42,12532.650000000001,0
+AIFU.US,D,20091006,000000,355.28,370.74,355.12,362.9,16549.9,0
+AIFU.US,D,20091007,000000,366.8,366.8,352.74,362.6,7372,0
+AIFU.US,D,20091008,000000,370.46,370.46,359.6,361.16,13716.7,0
+AIFU.US,D,20091009,000000,363.64,377.54,359.74,368.86,35194.8,0
+AIFU.US,D,20091012,000000,370.56,376.9,364.74,368.56,32886.950000000004,0
+AIFU.US,D,20091013,000000,368.56,368.56,345.18,351.18,17171.350000000002,0
+AIFU.US,D,20091014,000000,362.6,368.22,354.38,367.16,10851.7,0
+AIFU.US,D,20091015,000000,365.86,365.86,356.24,358.4,5087.25,0
+AIFU.US,D,20091016,000000,358.9,362.04,344.08,354.5,7751.8,0
+AIFU.US,D,20091019,000000,358.56,365.74,340.74,357.88,20874.75,0
+AIFU.US,D,20091020,000000,365.86,366.46,358.4,365.56,20111.050000000003,0
+AIFU.US,D,20091021,000000,362.9,370.56,354.68,361.46,25899.800000000003,0
+AIFU.US,D,20091022,000000,354.94,365.08,354.94,364.6,20790.4,0
+AIFU.US,D,20091023,000000,369.3,388.72,363.04,367.74,112286.55,0
+AIFU.US,D,20091026,000000,365.08,369.3,344.72,346.6,26148.75,0
+AIFU.US,D,20091027,000000,343.32,348.68,324.36,327.36,32468.9,0
+AIFU.US,D,20091028,000000,325.32,328.2,290.6,291.84,48180.850000000006,0
+AIFU.US,D,20091029,000000,293.42,322.2,293.42,318.04,25507.45,0
+AIFU.US,D,20091030,000000,324.24,324.24,307.64,319.78,22294.45,0
+AIFU.US,D,20091102,000000,326.62,328.74,306.04,315.18,16220.400000000001,0
+AIFU.US,D,20091103,000000,307.64,318.84,303.72,315.48,9460.25,0
+AIFU.US,D,20091104,000000,320.4,323.44,316.48,316.76,10300.5,0
+AIFU.US,D,20091105,000000,316.76,330.98,316.18,330.5,11615.2,0
+AIFU.US,D,20091106,000000,330.98,333.54,322.38,330.06,6650.450000000001,0
+AIFU.US,D,20091109,000000,337.66,337.8,317.08,320.26,16146.95,0
+AIFU.US,D,20091110,000000,316.34,327.04,315.68,325.32,13759.45,0
+AIFU.US,D,20091111,000000,323.9,336.36,319.18,324.08,9458.550000000001,0
+AIFU.US,D,20091112,000000,327.22,330.5,323.44,328.2,6764.3,0
+AIFU.US,D,20091113,000000,329.08,352.62,324.96,343.48,11066.35,0
+AIFU.US,D,20091116,000000,349.32,362.9,348.84,362.9,14180.6,0
+AIFU.US,D,20091117,000000,361.32,362.76,354.94,362.76,6203.650000000001,0
+AIFU.US,D,20091118,000000,362.9,364.44,345.06,359.44,11450.050000000001,0
+AIFU.US,D,20091119,000000,354.02,354.38,331.34,337.46,19567.5,0
+AIFU.US,D,20091120,000000,332.4,336.84,327.5,330.7,12574.050000000001,0
+AIFU.US,D,20091123,000000,339.04,339.68,328.2,337.12,8589.300000000001,0
+AIFU.US,D,20091124,000000,329.62,347.14,312.58,346.76,21308.100000000002,0
+AIFU.US,D,20091125,000000,347.14,360.48,337.66,350.58,13740.300000000001,0
+AIFU.US,D,20091127,000000,340.04,347.14,324.08,342.32,10016.050000000001,0
+AIFU.US,D,20091130,000000,341.58,345.98,324.96,331.46,13403.95,0
+AIFU.US,D,20091201,000000,331.46,342.06,331.46,339.04,7888.3,0
+AIFU.US,D,20091202,000000,345.72,347.14,337.66,339.52,13491.6,0
+AIFU.US,D,20091203,000000,343.8,346.42,331.94,333.04,15842.2,0
+AIFU.US,D,20091204,000000,340.74,344.24,331.14,333.36,11921.400000000001,0
+AIFU.US,D,20091207,000000,333.82,342.66,333.82,339.16,11207.45,0
+AIFU.US,D,20091208,000000,336.04,340.32,326.86,332.58,12784.1,0
+AIFU.US,D,20091209,000000,331.34,335.08,321.38,326.26,15464.35,0
+AIFU.US,D,20091210,000000,328.62,331.34,322.02,324.52,10728.6,0
+AIFU.US,D,20091211,000000,325.94,327.22,317.82,320.74,8486,0
+AIFU.US,D,20091214,000000,321.24,332.88,320.6,331.66,11865,0
+AIFU.US,D,20091215,000000,328.2,339.52,328.2,334.34,13043.800000000001,0
+AIFU.US,D,20091216,000000,333.22,339.16,332.78,339.16,8130.55,0
+AIFU.US,D,20091217,000000,337.66,345.18,334.62,337,12867.150000000001,0
+AIFU.US,D,20091218,000000,344.24,356.82,326.1,336.7,26489,0
+AIFU.US,D,20091221,000000,337.28,343.14,325.12,328.62,7363.650000000001,0
+AIFU.US,D,20091222,000000,329.62,329.62,320.12,327.36,6174.25,0
+AIFU.US,D,20091223,000000,325.94,333.82,319.48,332.88,4405.5,0
+AIFU.US,D,20091224,000000,333.36,334.46,328.5,330.06,1813.7,0
+AIFU.US,D,20091228,000000,330.82,330.98,321.66,327.36,6867.700000000001,0
+AIFU.US,D,20091229,000000,329.62,331.94,323.44,324.96,2994.6000000000004,0
+AIFU.US,D,20091230,000000,323.44,324.52,309.18,315.18,19578.600000000002,0
+AIFU.US,D,20091231,000000,315.48,321.84,315.48,316.76,3853.9,0
+AIFU.US,D,20100104,000000,324.52,327.36,317.24,325.66,9610.800000000001,0
+AIFU.US,D,20100105,000000,331.34,337.28,331.34,333.82,6929.25,0
+AIFU.US,D,20100106,000000,337.46,346.42,330.82,343.64,16219.650000000001,0
+AIFU.US,D,20100107,000000,345.72,348.68,337.66,347.44,14666.75,0
+AIFU.US,D,20100108,000000,348.84,353.84,345.06,352.62,12612.45,0
+AIFU.US,D,20100111,000000,358.12,359.98,332.88,333.22,13954.25,0
+AIFU.US,D,20100112,000000,334.94,336.36,320.92,328.92,10588.650000000001,0
+AIFU.US,D,20100113,000000,329.62,329.62,317.08,324.36,9469.95,0
+AIFU.US,D,20100114,000000,324.36,338.22,323.44,327.5,9495.6,0
+AIFU.US,D,20100115,000000,323.9,325.32,317.08,320.4,8679.85,0
+AIFU.US,D,20100119,000000,318.34,329.24,317.92,328.36,8340.95,0
+AIFU.US,D,20100120,000000,329.08,329.08,314.28,317.08,7050.75,0
+AIFU.US,D,20100121,000000,314.88,315.48,291.84,295.22,20800.600000000002,0
+AIFU.US,D,20100122,000000,297.22,303.04,291.84,293.28,13984.800000000001,0
+AIFU.US,D,20100125,000000,295.78,301.32,293.42,296.8,9400.95,0
+AIFU.US,D,20100126,000000,295.94,297.84,288.52,289.02,10007.2,0
+AIFU.US,D,20100127,000000,291.68,291.68,274.5,288.88,16192.5,0
+AIFU.US,D,20100128,000000,290.92,297.08,288.88,293.42,7526.6,0
+AIFU.US,D,20100129,000000,295.62,300.26,287.44,293.56,7069.700000000001,0
+AIFU.US,D,20100201,000000,292.18,292.18,280.02,286.98,9283.25,0
+AIFU.US,D,20100202,000000,285.28,297.68,285.28,296.96,5876.650000000001,0
+AIFU.US,D,20100203,000000,298.18,301.32,290.74,293.56,3970.15,0
+AIFU.US,D,20100204,000000,293.18,293.42,272.12,272.12,10617.150000000001,0
+AIFU.US,D,20100205,000000,272.12,274.64,263.12,267.6,13788.1,0
+AIFU.US,D,20100208,000000,266.64,266.64,260.14,264.9,8956.1,0
+AIFU.US,D,20100209,000000,266.96,279.42,266.96,277.8,4086.7000000000003,0
+AIFU.US,D,20100210,000000,279.84,283.54,276.88,281.78,2892.9500000000003,0
+AIFU.US,D,20100211,000000,289.18,320.74,286.88,318.2,29278.45,0
+AIFU.US,D,20100212,000000,318.52,318.52,309.06,310.86,5943.200000000001,0
+AIFU.US,D,20100216,000000,311.58,326.62,306.86,323.1,11128.95,0
+AIFU.US,D,20100217,000000,325.8,346.6,323.44,344.36,13662.85,0
+AIFU.US,D,20100218,000000,340.74,351.68,337.8,341.4,12564.1,0
+AIFU.US,D,20100219,000000,343.8,345.52,338.58,340.04,3836.1000000000004,0
+AIFU.US,D,20100222,000000,349.88,349.88,338.38,338.88,7416.400000000001,0
+AIFU.US,D,20100223,000000,345.18,345.72,328.36,330.34,5707.85,0
+AIFU.US,D,20100224,000000,331.34,343.14,329.08,339.32,8825.050000000001,0
+AIFU.US,D,20100225,000000,335.26,340.9,328.74,340.32,6921.1,0
+AIFU.US,D,20100226,000000,343.98,350.24,337.96,349.32,19686.550000000003,0
+AIFU.US,D,20100301,000000,354.2,359.86,341.4,344.72,11214.1,0
+AIFU.US,D,20100302,000000,353.74,354.78,343.98,350.88,10070.95,0
+AIFU.US,D,20100303,000000,358.9,390.16,353.08,385.72,86469.55,0
+AIFU.US,D,20100304,000000,386.56,394.44,380.04,388.28,33970.4,0
+AIFU.US,D,20100305,000000,385.72,409.36,384.12,407.56,39221.1,0
+AIFU.US,D,20100308,000000,409.88,414.76,402.92,409.54,27218.050000000003,0
+AIFU.US,D,20100309,000000,413.02,413.7,401.54,405.64,19816.5,0
+AIFU.US,D,20100310,000000,409.22,409.22,403.7,406.24,10803.45,0
+AIFU.US,D,20100311,000000,407.56,407.68,396.92,402.66,13382.1,0
+AIFU.US,D,20100312,000000,404.66,405.28,396.92,402.48,14822.7,0
+AIFU.US,D,20100315,000000,403.88,410.82,395.68,400.72,13504.6,0
+AIFU.US,D,20100316,000000,398.66,401.04,394.44,395.54,18331.600000000002,0
+AIFU.US,D,20100317,000000,398.4,405.28,395.8,399.94,16135.550000000001,0
+AIFU.US,D,20100318,000000,399.94,402.3,385.42,402.3,12120,0
+AIFU.US,D,20100319,000000,400.54,404.78,395.54,398.78,8946.5,0
+AIFU.US,D,20100322,000000,394.72,403.7,389.7,403.7,8327.35,0
+AIFU.US,D,20100323,000000,405.48,430.7,404.78,429.74,42501.350000000006,0
+AIFU.US,D,20100324,000000,430.54,433.2,422,422.52,16966.05,0
+AIFU.US,D,20100325,000000,427.58,430.54,418.12,418.22,7410.35,0
+AIFU.US,D,20100326,000000,422.96,424.22,416.5,423.32,11987.95,0
+AIFU.US,D,20100329,000000,425.94,425.94,418.12,420.3,8844,0
+AIFU.US,D,20100330,000000,423.48,424.84,417.78,424.84,10910.35,0
+AIFU.US,D,20100331,000000,425.18,425.18,419.34,419.84,10720.75,0
+AIFU.US,D,20100401,000000,425.94,438.6,420.7,436.08,17189.8,0
+AIFU.US,D,20100405,000000,438.6,438.6,433.86,438.6,6964.400000000001,0
+AIFU.US,D,20100406,000000,429.6,434.5,426.3,432.92,13970.35,0
+AIFU.US,D,20100407,000000,428.94,433.86,428.94,432.76,19851.15,0
+AIFU.US,D,20100408,000000,429.74,440.74,429.12,440.38,10077.400000000001,0
+AIFU.US,D,20100409,000000,441.12,449.6,437.5,446.48,18063.600000000002,0
+AIFU.US,D,20100412,000000,442.66,446.62,440.2,446.62,6644.25,0
+AIFU.US,D,20100413,000000,441.72,447.44,434.5,446.96,7834.5,0
+AIFU.US,D,20100414,000000,445.7,449.6,441.92,446,13880.800000000001,0
+AIFU.US,D,20100415,000000,441.92,451.52,437.98,449.48,10542.6,0
+AIFU.US,D,20100416,000000,443.78,449.48,402.66,405.48,46247.3,0
+AIFU.US,D,20100419,000000,400.72,410.82,390.78,401.82,21617.350000000002,0
+AIFU.US,D,20100420,000000,406.24,438.1,406.24,432.12,16289.1,0
+AIFU.US,D,20100421,000000,429.74,437.18,428.64,428.78,14735.050000000001,0
+AIFU.US,D,20100422,000000,427.1,430.54,416.5,428.64,6639.650000000001,0
+AIFU.US,D,20100423,000000,428.94,428.94,416.68,419.18,6073.8,0
+AIFU.US,D,20100426,000000,421.1,426.62,414.44,416.68,7133.400000000001,0
+AIFU.US,D,20100427,000000,412.54,413.38,394.1,396.78,15757.5,0
+AIFU.US,D,20100428,000000,402.92,435.76,401.04,432.28,11467.900000000001,0
+AIFU.US,D,20100429,000000,435.46,446.78,434.78,445.54,16727.75,0
+AIFU.US,D,20100430,000000,444.42,449.02,434.78,437.64,14528.85,0
+AIFU.US,D,20100503,000000,444.26,449.6,431.78,448.04,12688.900000000001,0
+AIFU.US,D,20100504,000000,442.24,444.08,434.5,434.78,13218.5,0
+AIFU.US,D,20100505,000000,429.94,437.8,424.4,430.2,14759.050000000001,0
+AIFU.US,D,20100506,000000,430.2,437.64,402.3,421.7,20862.100000000002,0
+AIFU.US,D,20100507,000000,418.12,427.7,367.44,377.82,38121.55,0
+AIFU.US,D,20100510,000000,418.22,420.6,387.32,410.22,13110.35,0
+AIFU.US,D,20100511,000000,401.04,423.58,400.72,413.7,12634.550000000001,0
+AIFU.US,D,20100512,000000,419.84,434.62,419.54,428.52,12640.050000000001,0
+AIFU.US,D,20100513,000000,423.76,437.8,418.12,426.76,17288.75,0
+AIFU.US,D,20100514,000000,428.94,433.38,418.4,426.48,15999.45,0
+AIFU.US,D,20100517,000000,427.58,430.86,398.4,408.3,15842.85,0
+AIFU.US,D,20100518,000000,407.02,417.96,392.06,392.98,18982.5,0
+AIFU.US,D,20100519,000000,390.66,392.98,373.3,381,11766.45,0
+AIFU.US,D,20100520,000000,364.44,370.14,324.96,328.74,35671.15,0
+AIFU.US,D,20100521,000000,320.6,381.52,319.48,357.72,39987.65,0
+AIFU.US,D,20100524,000000,354.68,387.62,353.42,387.62,26299,0
+AIFU.US,D,20100525,000000,397.7,403.88,368.06,381.64,61846.4,0
+AIFU.US,D,20100526,000000,376.1,393.16,371.86,383.38,29389.25,0
+AIFU.US,D,20100527,000000,387.32,400.24,387.32,396.62,23647.65,0
+AIFU.US,D,20100528,000000,396.78,399.94,394.44,394.72,20877.100000000002,0
+AIFU.US,D,20100601,000000,394.44,398.06,378.66,380.22,11993.35,0
+AIFU.US,D,20100602,000000,386.72,389.52,374.4,388.12,8677.7,0
+AIFU.US,D,20100603,000000,394.28,405.28,378.5,402.66,20329.15,0
+AIFU.US,D,20100604,000000,399.5,410.04,393.16,399.3,20161.2,0
+AIFU.US,D,20100607,000000,399.3,399.94,384.82,389.08,11685.35,0
+AIFU.US,D,20100608,000000,393.16,400.9,391.4,398.66,19731.65,0
+AIFU.US,D,20100609,000000,404.24,404.24,395.68,399.16,23448.550000000003,0
+AIFU.US,D,20100610,000000,409.88,410.54,399.3,409.36,29276.300000000003,0
+AIFU.US,D,20100611,000000,408.12,425.94,402.3,425.64,24504.7,0
+AIFU.US,D,20100614,000000,433.38,433.56,425.94,428.94,15240.75,0
+AIFU.US,D,20100615,000000,433.2,433.2,419.54,430.54,24887.350000000002,0
+AIFU.US,D,20100616,000000,431.04,432.92,423.32,429.94,23709.95,0
+AIFU.US,D,20100617,000000,429.74,429.74,416.04,419.66,6490.3,0
+AIFU.US,D,20100618,000000,418.4,432.12,417.24,427.38,24121.2,0
+AIFU.US,D,20100621,000000,433.86,443.96,429.32,433.86,37550.05,0
+AIFU.US,D,20100622,000000,433.86,436.88,430.08,433.86,19310.25,0
+AIFU.US,D,20100623,000000,436.68,438.92,430.54,434.94,16417.350000000002,0
+AIFU.US,D,20100624,000000,433.86,438.76,432.28,433.38,21115.25,0
+AIFU.US,D,20100625,000000,433.86,438.6,430.7,438.6,26643.300000000003,0
+AIFU.US,D,20100628,000000,441.12,441.12,431.78,434.62,12720.550000000001,0
+AIFU.US,D,20100629,000000,424.08,428.2,407.56,411.26,13539.050000000001,0
+AIFU.US,D,20100630,000000,407.82,412.68,402.92,409.22,12487.1,0
+AIFU.US,D,20100701,000000,407.68,413.02,393.62,407.68,19590.9,0
+AIFU.US,D,20100702,000000,408.12,415.84,399.66,412.68,12697.550000000001,0
+AIFU.US,D,20100706,000000,436.52,436.52,416.68,422.52,14207,0
+AIFU.US,D,20100707,000000,421.86,431.94,418.58,431.56,8360.5,0
+AIFU.US,D,20100708,000000,413.38,415.84,395.2,403.08,37731.65,0
+AIFU.US,D,20100709,000000,407.68,411.64,389.7,390.16,257068.45,0
+AIFU.US,D,20100712,000000,390,396.78,386.56,392.22,34788.950000000004,0
+AIFU.US,D,20100713,000000,394.44,396.34,389.7,395.34,23822.100000000002,0
+AIFU.US,D,20100714,000000,391.54,397.54,391.54,394.9,14679.800000000001,0
+AIFU.US,D,20100715,000000,391.7,393.62,382.6,384.48,12713.050000000001,0
+AIFU.US,D,20100716,000000,383.96,388.28,370.74,372.62,19906.5,0
+AIFU.US,D,20100719,000000,374.22,376.9,355.76,362.76,31984.050000000003,0
+AIFU.US,D,20100720,000000,371.24,380.22,369.48,377.82,43407.65,0
+AIFU.US,D,20100721,000000,378.8,387.62,376.46,379.42,39718.05,0
+AIFU.US,D,20100722,000000,383.82,392.22,380.56,386.36,51457.3,0
+AIFU.US,D,20100723,000000,387.62,393.3,383.38,390.96,13576.95,0
+AIFU.US,D,20100726,000000,390.78,390.78,379.72,383.06,50656.25,0
+AIFU.US,D,20100727,000000,384.66,393.62,363.48,369,50997.450000000004,0
+AIFU.US,D,20100728,000000,369.3,378,363.64,369,17793.7,0
+AIFU.US,D,20100729,000000,371.08,374.86,367.58,368.56,21131.7,0
+AIFU.US,D,20100730,000000,367.58,372.46,363.82,372.02,14119.2,0
+AIFU.US,D,20100802,000000,375.76,384.48,373.16,383.72,25997.850000000002,0
+AIFU.US,D,20100803,000000,382.08,387.96,377.38,387.96,18477.3,0
+AIFU.US,D,20100804,000000,387.16,393.16,382.76,392.7,21119.7,0
+AIFU.US,D,20100805,000000,394.44,394.44,385.9,389.82,25579.300000000003,0
+AIFU.US,D,20100806,000000,381.8,392.22,381.8,390.96,10226.650000000001,0
+AIFU.US,D,20100809,000000,391.7,394.44,381.52,392.8,16767.9,0
+AIFU.US,D,20100810,000000,389.2,392.7,380.38,386.72,12944.800000000001,0
+AIFU.US,D,20100811,000000,376.9,382.26,367.74,371.56,22805.9,0
+AIFU.US,D,20100812,000000,366.18,372.02,363.64,367.58,9942.6,0
+AIFU.US,D,20100813,000000,367.58,368.74,359.44,361.16,8640.300000000001,0
+AIFU.US,D,20100816,000000,360.28,372.78,359.98,364.74,16082.75,0
+AIFU.US,D,20100817,000000,372.32,377.82,358.26,370.74,33535,0
+AIFU.US,D,20100818,000000,375.5,375.5,363.96,371.7,19653.05,0
+AIFU.US,D,20100819,000000,367.58,376.3,365.74,373.16,43082.100000000006,0
+AIFU.US,D,20100820,000000,375,376.46,369.48,375.34,15573,0
+AIFU.US,D,20100823,000000,374.04,386.56,374.04,383.56,33136.85,0
+AIFU.US,D,20100824,000000,375.64,395.2,367.58,390.3,60007.25,0
+AIFU.US,D,20100825,000000,387.8,392.8,377.68,378.5,22341.350000000002,0
+AIFU.US,D,20100826,000000,378.96,380.84,364.14,372.18,19669.2,0
+AIFU.US,D,20100827,000000,373.88,381.34,357.96,381.34,16152.95,0
+AIFU.US,D,20100830,000000,381.96,394.44,371.24,372.18,20716.4,0
+AIFU.US,D,20100831,000000,358.26,375.34,344.36,344.54,40045.05,0
+AIFU.US,D,20100901,000000,350.88,354.94,342.66,344.36,62015.350000000006,0
+AIFU.US,D,20100902,000000,341.1,351.98,331.94,345.18,72167.7,0
+AIFU.US,D,20100903,000000,348,351.52,340.9,346.14,19324.7,0
+AIFU.US,D,20100907,000000,342.78,347.14,337.12,339.84,26958.45,0
+AIFU.US,D,20100908,000000,342.22,351.52,338.1,344.36,34335.1,0
+AIFU.US,D,20100909,000000,349.32,354.68,344.36,345.82,24195.75,0
+AIFU.US,D,20100910,000000,345.52,348,343.98,346.42,9678.15,0
+AIFU.US,D,20100913,000000,354.94,359.08,350.06,352.92,58197.450000000004,0
+AIFU.US,D,20100914,000000,351.98,359.74,343.98,355.64,21672.050000000003,0
+AIFU.US,D,20100915,000000,353.24,365.24,347.32,363.96,21677.350000000002,0
+AIFU.US,D,20100916,000000,362.6,364.3,351.68,358.56,18440.55,0
+AIFU.US,D,20100917,000000,356.56,359.08,350.44,355.28,32806.35,0
+AIFU.US,D,20100920,000000,352.74,354.94,342.06,344.24,25385.350000000002,0
+AIFU.US,D,20100921,000000,342.22,354.94,340.04,345.06,23302.5,0
+AIFU.US,D,20100922,000000,344.24,347.86,341.22,346.76,13917.5,0
+AIFU.US,D,20100923,000000,342.22,347.52,340.74,342.32,16253.95,0
+AIFU.US,D,20100924,000000,344.08,349.32,342.66,345.18,23786.5,0
+AIFU.US,D,20100927,000000,345.82,345.82,317.64,330.82,59897.200000000004,0
+AIFU.US,D,20100928,000000,329.62,345.06,322.9,338.88,49849.600000000006,0
+AIFU.US,D,20100929,000000,341.22,355.92,332.4,354.02,28354.45,0
+AIFU.US,D,20100930,000000,358.9,374.56,353.42,366.64,44514.65,0
+AIFU.US,D,20101001,000000,371.86,372.96,358.74,368.74,25233.550000000003,0
+AIFU.US,D,20101004,000000,370.9,380.38,364.44,367.32,18524,0
+AIFU.US,D,20101005,000000,369.18,376.76,362.2,375.5,22894.25,0
+AIFU.US,D,20101006,000000,377.54,383.2,370.46,378.34,12163.6,0
+AIFU.US,D,20101007,000000,383.82,383.82,357.88,362.9,24599.9,0
+AIFU.US,D,20101008,000000,359.74,369.18,345.82,346.14,39452.600000000006,0
+AIFU.US,D,20101011,000000,350.44,364.6,347.32,356.72,14904.900000000001,0
+AIFU.US,D,20101012,000000,356.72,370.14,337.66,366.98,52986.4,0
+AIFU.US,D,20101013,000000,377.54,384.96,369.8,381.16,30331.95,0
+AIFU.US,D,20101014,000000,386.06,394.58,384.82,390.66,21826.5,0
+AIFU.US,D,20101015,000000,392.22,394.44,381,390.78,18182.850000000002,0
+AIFU.US,D,20101018,000000,388.28,391.7,373.46,384.96,21367.5,0
+AIFU.US,D,20101019,000000,381.8,390.16,378.66,386.72,19696.7,0
+AIFU.US,D,20101020,000000,385.42,392.06,385.42,389.52,11363.2,0
+AIFU.US,D,20101021,000000,394.44,409.22,392.38,407.68,31060.550000000003,0
+AIFU.US,D,20101022,000000,410.22,414.94,404.4,410.7,22861.550000000003,0
+AIFU.US,D,20101025,000000,420.7,420.7,409.36,415.56,40679.25,0
+AIFU.US,D,20101026,000000,410.22,417.24,405.64,412.86,23331.2,0
+AIFU.US,D,20101027,000000,408.8,413.2,403.88,411.1,32256.5,0
+AIFU.US,D,20101028,000000,410.94,414.28,409.22,410.94,24370.850000000002,0
+AIFU.US,D,20101029,000000,412.24,412.24,403.08,405.48,39155.5,0
+AIFU.US,D,20101101,000000,409.36,421.24,405.98,414.44,33428.700000000004,0
+AIFU.US,D,20101102,000000,421.24,421.86,411.26,415.66,8507.15,0
+AIFU.US,D,20101103,000000,413.7,418.12,408.96,413.38,12542.900000000001,0
+AIFU.US,D,20101104,000000,354.78,384.66,318.52,348.84,287536.10000000003,0
+AIFU.US,D,20101105,000000,355.12,378.34,355.12,360.28,95292.85,0
+AIFU.US,D,20101108,000000,361.46,390.16,361.46,379.9,84117.95000000001,0
+AIFU.US,D,20101109,000000,371.56,389.52,369.8,374.86,40270.700000000004,0
+AIFU.US,D,20101110,000000,373.62,378.5,370.3,375.5,34577.3,0
+AIFU.US,D,20101111,000000,373.88,374.86,355.76,365.24,41049.450000000004,0
+AIFU.US,D,20101112,000000,354.94,358.56,344.08,345.98,48791.200000000004,0
+AIFU.US,D,20101115,000000,347.14,353.58,344.54,350.44,28861.2,0
+AIFU.US,D,20101116,000000,349.74,349.74,340.18,344.36,37827.4,0
+AIFU.US,D,20101117,000000,347.14,366.8,345.36,361.74,33457.5,0
+AIFU.US,D,20101118,000000,367.44,374.72,359.44,363.16,21987.050000000003,0
+AIFU.US,D,20101119,000000,361.02,361.02,342.66,352.46,30718.65,0
+AIFU.US,D,20101122,000000,351.82,364.14,340.74,345.72,47429.25,0
+AIFU.US,D,20101123,000000,345.82,350.58,291.84,299.74,250128.1,0
+AIFU.US,D,20101124,000000,319.78,350.06,313.96,341.22,232492.35,0
+AIFU.US,D,20101126,000000,334.16,347.14,331.34,341.1,19995.300000000003,0
+AIFU.US,D,20101129,000000,340.9,348.68,339.04,344.36,35671.35,0
+AIFU.US,D,20101130,000000,345.72,347.44,339.16,343.32,26871.300000000003,0
+AIFU.US,D,20101201,000000,348.98,352.62,345.82,349.48,37378.55,0
+AIFU.US,D,20101202,000000,346.14,352.92,241.88,290.26,434997.65,0
+AIFU.US,D,20101203,000000,294.56,322.76,255.92,264.9,369805.60000000003,0
+AIFU.US,D,20101206,000000,256.36,272.12,250.84,268.06,155282.25,0
+AIFU.US,D,20101207,000000,268.5,277.66,265.84,267.76,121014.40000000001,0
+AIFU.US,D,20101208,000000,264.6,266.3,248.96,252.4,145446.65,0
+AIFU.US,D,20101209,000000,252.58,263.12,252.24,260,60821.100000000006,0
+AIFU.US,D,20101210,000000,250.64,285.56,250.64,282.56,115016.45000000001,0
+AIFU.US,D,20101213,000000,287.26,315.04,279.42,288.52,258675.1,0
+AIFU.US,D,20101214,000000,296.44,296.44,270.38,272.96,78589.90000000001,0
+AIFU.US,D,20101215,000000,258.42,276.4,252.72,258.42,152813.45,0
+AIFU.US,D,20101216,000000,260.66,270.56,260.3,264.6,79673.20000000001,0
+AIFU.US,D,20101217,000000,266.14,270.38,261.42,264.06,46029.9,0
+AIFU.US,D,20101220,000000,264.72,269.66,258.7,264.72,41640.450000000004,0
+AIFU.US,D,20101221,000000,268.22,268.22,257.64,259.56,59682.9,0
+AIFU.US,D,20101222,000000,261.9,263,253.98,260.14,62750.05,0
+AIFU.US,D,20101223,000000,260.14,262.7,256.04,256.98,36145.6,0
+AIFU.US,D,20101227,000000,255.58,259.88,248.46,258.28,33465.4,0
+AIFU.US,D,20101228,000000,259.56,259.7,254.8,255.92,25304.050000000003,0
+AIFU.US,D,20101229,000000,259.56,259.56,255.92,257.94,14829.6,0
+AIFU.US,D,20101230,000000,257.32,275,257.14,269.66,48553.9,0
+AIFU.US,D,20101231,000000,270.38,280.38,268.66,272.78,43379.8,0
+AIFU.US,D,20110103,000000,273.08,276.08,267.08,269.3,37979.450000000004,0
+AIFU.US,D,20110104,000000,270.22,273.08,269.3,273.08,36669.6,0
+AIFU.US,D,20110105,000000,273.86,280.84,270.7,280.84,42336.4,0
+AIFU.US,D,20110106,000000,283.02,283.02,275,280.84,31712.4,0
+AIFU.US,D,20110107,000000,282.7,287.8,278.96,286.34,43857.600000000006,0
+AIFU.US,D,20110110,000000,285.56,293.18,285.28,291.26,31390.65,0
+AIFU.US,D,20110111,000000,291.84,296.96,287.6,296.8,24103.7,0
+AIFU.US,D,20110112,000000,300.52,302.58,288.88,293.18,39474.65,0
+AIFU.US,D,20110113,000000,292.32,311.58,290.74,310.18,57368.350000000006,0
+AIFU.US,D,20110114,000000,307.18,315.48,294.38,299.56,37724.85,0
+AIFU.US,D,20110118,000000,301.96,325.94,296.62,325.94,59449.450000000004,0
+AIFU.US,D,20110119,000000,326.86,329.42,313.82,317.44,38146.55,0
+AIFU.US,D,20110120,000000,311.92,314.44,292.86,299.26,57663.3,0
+AIFU.US,D,20110121,000000,299.74,300.44,285.08,287.6,22055.25,0
+AIFU.US,D,20110124,000000,288.88,290.26,281.62,284.28,27704.7,0
+AIFU.US,D,20110125,000000,291.68,294.56,276.72,283.02,37622.65,0
+AIFU.US,D,20110126,000000,279.56,282.56,276.4,280.7,32536.65,0
+AIFU.US,D,20110127,000000,277.38,282.42,266.64,272.96,43470.05,0
+AIFU.US,D,20110128,000000,272.78,274.82,264.24,269.3,36254.85,0
+AIFU.US,D,20110131,000000,269.3,269.3,258.88,265.98,38259.55,0
+AIFU.US,D,20110201,000000,267.6,282.86,262.52,282.24,28405.7,0
+AIFU.US,D,20110202,000000,282.56,287.12,271.22,274.2,33087.65,0
+AIFU.US,D,20110203,000000,273.58,276.88,269.12,274.34,30619.800000000003,0
+AIFU.US,D,20110204,000000,275.78,275.78,271.54,274.5,6302,0
+AIFU.US,D,20110207,000000,274.64,281.3,270.7,272.78,24750.9,0
+AIFU.US,D,20110208,000000,277.54,277.54,269.12,270.7,14933.650000000001,0
+AIFU.US,D,20110209,000000,272.12,288.7,272.12,287.44,46804,0
+AIFU.US,D,20110210,000000,286.34,288.52,282.86,284.8,16407.7,0
+AIFU.US,D,20110211,000000,284.8,289.86,283.2,284.62,14518.650000000001,0
+AIFU.US,D,20110214,000000,285.28,286.98,280.98,284.62,20682.2,0
+AIFU.US,D,20110215,000000,283.82,287.8,283.38,285.98,19630.850000000002,0
+AIFU.US,D,20110216,000000,285.44,287.44,275.92,280.7,31686.65,0
+AIFU.US,D,20110218,000000,283.54,286.88,281.62,285.84,17718.65,0
+AIFU.US,D,20110222,000000,282.24,284.46,280.2,282.56,29474.9,0
+AIFU.US,D,20110223,000000,282.42,283.94,272.44,277.66,18996,0
+AIFU.US,D,20110224,000000,276.08,276.08,268.66,270.06,16493,0
+AIFU.US,D,20110225,000000,271.96,273.42,266.44,272.96,26797.4,0
+AIFU.US,D,20110228,000000,272.12,283.54,271.22,277.38,37511.3,0
+AIFU.US,D,20110301,000000,280.7,287.44,277.92,282.1,52400.200000000004,0
+AIFU.US,D,20110302,000000,274.04,275.46,248.46,251.2,175241.30000000002,0
+AIFU.US,D,20110303,000000,250.52,254.48,246.12,251,63702.8,0
+AIFU.US,D,20110304,000000,249.44,259.36,248.46,253.56,42586.75,0
+AIFU.US,D,20110307,000000,256.98,257.32,245.32,249.12,29930.2,0
+AIFU.US,D,20110308,000000,248.04,250.08,245.98,247.88,57765.55,0
+AIFU.US,D,20110309,000000,246.74,247.7,234.28,236.3,58636.8,0
+AIFU.US,D,20110310,000000,236.02,236.66,219.64,223.68,113018.25,0
+AIFU.US,D,20110311,000000,221.2,233.48,219.26,228.74,30005.100000000002,0
+AIFU.US,D,20110314,000000,227.48,230.64,215.82,220.38,48251.600000000006,0
+AIFU.US,D,20110315,000000,212.7,222.42,205.08,218.98,39082.55,0
+AIFU.US,D,20110316,000000,219.92,222.8,213.94,217.56,33050.6,0
+AIFU.US,D,20110317,000000,221.04,221.04,217.7,218.18,11121.95,0
+AIFU.US,D,20110318,000000,219.44,220.88,213.62,215.06,34155.15,0
+AIFU.US,D,20110321,000000,214.86,216.16,210.8,213.78,50158.3,0
+AIFU.US,D,20110322,000000,213.12,214.58,199.26,203.04,61990.700000000004,0
+AIFU.US,D,20110323,000000,203.2,225.4,202.26,224.02,91757.25,0
+AIFU.US,D,20110324,000000,225.2,229.04,219.84,227,46219.9,0
+AIFU.US,D,20110325,000000,225.56,228.6,212.7,213.62,36556.3,0
+AIFU.US,D,20110328,000000,188.07,204.46,184.11,185.058,182519.80000000002,0
+AIFU.US,D,20110329,000000,185.386,214.58,180.194,208.72,116528.05,0
+AIFU.US,D,20110330,000000,209.8,217.4,204.3,213.12,46297.5,0
+AIFU.US,D,20110331,000000,213.62,213.78,198.28,204.46,72683.3,0
+AIFU.US,D,20110401,000000,209.52,210.8,198.28,202.72,59324.15,0
+AIFU.US,D,20110404,000000,202.72,207.8,200.06,204,19887.25,0
+AIFU.US,D,20110405,000000,203.38,206.18,200.88,203.66,8559.6,0
+AIFU.US,D,20110406,000000,205.42,208.42,200.36,207.96,17395.8,0
+AIFU.US,D,20110407,000000,206.66,208.9,205.42,207.46,9510.85,0
+AIFU.US,D,20110408,000000,208.72,215.2,206.38,213.26,31751.75,0
+AIFU.US,D,20110411,000000,210.62,215.06,206.82,211.56,24731.800000000003,0
+AIFU.US,D,20110412,000000,209.8,211.56,206.66,207.46,29152,0
+AIFU.US,D,20110413,000000,196.74,218.98,195.66,216.8,83333.40000000001,0
+AIFU.US,D,20110414,000000,216.62,216.92,209.66,216.3,35903.25,0
+AIFU.US,D,20110415,000000,217.7,225.76,214.26,221.36,25617.65,0
+AIFU.US,D,20110418,000000,220.06,225.02,214.58,220.7,23770.600000000002,0
+AIFU.US,D,20110419,000000,218.52,224.36,217.9,221.2,20326.350000000002,0
+AIFU.US,D,20110420,000000,225.2,230.36,222.62,228.74,21093.2,0
+AIFU.US,D,20110421,000000,230.02,246.12,225.4,227.14,21259.45,0
+AIFU.US,D,20110425,000000,225.4,229.4,222,226.28,9247.9,0
+AIFU.US,D,20110426,000000,228.32,236.66,225.76,236.14,26856.050000000003,0
+AIFU.US,D,20110427,000000,236.14,236.66,228.18,231.42,15356.85,0
+AIFU.US,D,20110428,000000,229.58,234.6,222.96,231.6,18942.75,0
+AIFU.US,D,20110429,000000,232.54,233.98,228.74,231.6,5473.25,0
+AIFU.US,D,20110502,000000,232.08,242.2,228.18,230.48,20247.65,0
+AIFU.US,D,20110503,000000,231.14,231.14,223.12,224.52,9111.9,0
+AIFU.US,D,20110504,000000,223.12,225.4,217.24,222.62,15618.7,0
+AIFU.US,D,20110505,000000,217.7,225.1,217.7,222,8251.35,0
+AIFU.US,D,20110506,000000,223.84,223.84,218.52,222,6625.650000000001,0
+AIFU.US,D,20110509,000000,221.36,222.26,216.62,216.92,15381.35,0
+AIFU.US,D,20110510,000000,220.54,220.54,211.88,214.72,25329.15,0
+AIFU.US,D,20110511,000000,214.58,214.72,207,211.24,21494.4,0
+AIFU.US,D,20110512,000000,209.52,211.4,205.6,206.38,17050.15,0
+AIFU.US,D,20110513,000000,209.66,213.78,205.42,207.6,33980.75,0
+AIFU.US,D,20110516,000000,268.5,279.06,260.66,273.26,319516.5,0
+AIFU.US,D,20110517,000000,272.44,272.44,263.94,266.64,71427.05,0
+AIFU.US,D,20110518,000000,266.8,269.12,248.6,255.58,68396.3,0
+AIFU.US,D,20110519,000000,256.36,256.36,248.96,255.92,20289.25,0
+AIFU.US,D,20110520,000000,255.44,263.66,253.56,255.44,12703.5,0
+AIFU.US,D,20110523,000000,250.52,253.06,248.46,250.64,31941.2,0
+AIFU.US,D,20110524,000000,254.16,263.3,248.46,249.26,43141.25,0
+AIFU.US,D,20110525,000000,248.46,249.26,245.16,246.9,20987.800000000003,0
+AIFU.US,D,20110526,000000,245.98,254.8,244.72,251.94,23913.050000000003,0
+AIFU.US,D,20110527,000000,250.84,252.4,248.6,250.52,8430.45,0
+AIFU.US,D,20110531,000000,252.4,253.06,246.28,250.2,33366.200000000004,0
+AIFU.US,D,20110601,000000,250.34,253.22,249.26,252.4,11500.85,0
+AIFU.US,D,20110602,000000,252.4,260.14,251.82,259.36,10570.2,0
+AIFU.US,D,20110603,000000,255.74,256.98,244.72,246.46,35016.700000000004,0
+AIFU.US,D,20110606,000000,246.58,247.38,238.2,241.04,18310.850000000002,0
+AIFU.US,D,20110607,000000,241.54,253.22,234.6,252.08,28333.600000000002,0
+AIFU.US,D,20110608,000000,251.36,251.36,242.32,244.56,18434.3,0
+AIFU.US,D,20110609,000000,248.04,249.44,244.72,246.28,13809.75,0
+AIFU.US,D,20110610,000000,243.6,246.28,240.62,244.72,15244.95,0
+AIFU.US,D,20110613,000000,245,247.88,241.72,245,12193.1,0
+AIFU.US,D,20110614,000000,245.64,251.2,244.38,250.64,9115.5,0
+AIFU.US,D,20110615,000000,249.26,252.4,248.04,250.52,15501.6,0
+AIFU.US,D,20110616,000000,249.12,253.06,205.24,213.78,88320.8,0
+AIFU.US,D,20110617,000000,215.82,226.28,206.82,214.86,48369.200000000004,0
+AIFU.US,D,20110620,000000,222.1,228.74,214.06,220.38,37984.9,0
+AIFU.US,D,20110621,000000,220.88,225.56,214.06,220.06,32105.15,0
+AIFU.US,D,20110622,000000,220.88,223.52,217.9,223.38,44678.600000000006,0
+AIFU.US,D,20110623,000000,215.34,228.18,215.34,227.14,28378.800000000003,0
+AIFU.US,D,20110624,000000,231.78,249.94,230.8,247.38,35588.55,0
+AIFU.US,D,20110627,000000,245.46,251.2,241.88,245.98,14601.650000000001,0
+AIFU.US,D,20110628,000000,245.46,246.46,232.86,236.46,23108.65,0
+AIFU.US,D,20110629,000000,234.9,249.12,232.24,235.24,13559.85,0
+AIFU.US,D,20110630,000000,234.44,241.04,228.74,232.4,20055.800000000003,0
+AIFU.US,D,20110701,000000,232.4,237.62,230.02,231.14,17413.95,0
+AIFU.US,D,20110705,000000,228.18,231.92,227.14,229.22,32095.100000000002,0
+AIFU.US,D,20110706,000000,230.36,230.36,224.02,225.4,25694,0
+AIFU.US,D,20110707,000000,225.92,236.66,225.92,235.88,17258.100000000002,0
+AIFU.US,D,20110708,000000,232.72,248.78,232.54,243.24,35179.35,0
+AIFU.US,D,20110711,000000,242.8,246.28,235.24,236.46,20804.7,0
+AIFU.US,D,20110712,000000,236.3,236.66,228.32,236.46,12706.35,0
+AIFU.US,D,20110713,000000,236.66,240.28,232.4,239.04,16621.25,0
+AIFU.US,D,20110714,000000,238.56,242.2,238.02,239.3,6861,0
+AIFU.US,D,20110715,000000,240.28,244.56,236.14,242.98,11435.25,0
+AIFU.US,D,20110718,000000,240.9,244.22,232.86,233.66,14668.050000000001,0
+AIFU.US,D,20110719,000000,232.4,235.88,231.42,233.34,11128.2,0
+AIFU.US,D,20110720,000000,232.72,234.44,218.04,220.38,29622.65,0
+AIFU.US,D,20110721,000000,220.88,222.96,215.34,219.84,24552.050000000003,0
+AIFU.US,D,20110722,000000,221.64,222.62,220.22,220.88,5607.6,0
+AIFU.US,D,20110725,000000,219.44,221.36,216.92,220.22,4706.6,0
+AIFU.US,D,20110726,000000,220.06,220.06,215.34,216.62,12390.2,0
+AIFU.US,D,20110727,000000,218.98,218.98,213.26,216.92,8161.1,0
+AIFU.US,D,20110728,000000,216.16,224.18,216.16,223.52,10626.2,0
+AIFU.US,D,20110729,000000,218.98,228.74,218.98,226.28,44974.850000000006,0
+AIFU.US,D,20110801,000000,227,230.98,224.36,228.9,11727.75,0
+AIFU.US,D,20110802,000000,228.18,229.88,220.88,225.4,33622.25,0
+AIFU.US,D,20110803,000000,228.6,233.98,223.84,224.36,13294.7,0
+AIFU.US,D,20110804,000000,223.12,225.2,208.22,208.22,15553.85,0
+AIFU.US,D,20110805,000000,208.9,213.62,202.08,204.3,23689.95,0
+AIFU.US,D,20110808,000000,198.98,200.36,190.9,191.68,33790.450000000004,0
+AIFU.US,D,20110809,000000,192.94,206.66,189.776,202.9,27381.15,0
+AIFU.US,D,20110810,000000,199.42,201.78,196.56,198.66,15095,0
+AIFU.US,D,20110811,000000,199.08,206.66,197.8,205.86,21616.45,0
+AIFU.US,D,20110812,000000,208.56,212.7,201.3,205.08,11261.900000000001,0
+AIFU.US,D,20110815,000000,207.16,213,202.08,212.54,22882.300000000003,0
+AIFU.US,D,20110816,000000,213,227.14,213,221.82,47221.15,0
+AIFU.US,D,20110817,000000,221.04,225.56,200.88,212.06,65748.75,0
+AIFU.US,D,20110818,000000,209.38,213,204.3,206.06,11457.75,0
+AIFU.US,D,20110819,000000,206.66,207,198.66,201.16,10871.75,0
+AIFU.US,D,20110822,000000,209.66,216.62,196.56,197.54,13665.650000000001,0
+AIFU.US,D,20110823,000000,199.08,205.6,198.84,205.6,24937.9,0
+AIFU.US,D,20110824,000000,205.08,205.42,190.58,192.64,16827.850000000002,0
+AIFU.US,D,20110825,000000,192.46,197.08,164.686,172.466,86383.25,0
+AIFU.US,D,20110826,000000,169.442,181.14,168.84,170.56,33290.35,0
+AIFU.US,D,20110829,000000,174.044,191.68,172.738,183.226,43821.3,0
+AIFU.US,D,20110830,000000,185.676,185.986,162.832,163.772,55876.9,0
+AIFU.US,D,20110831,000000,165.688,179.548,160.928,173.88,67450.90000000001,0
+AIFU.US,D,20110901,000000,174.294,176.846,161.706,162.506,29341.600000000002,0
+AIFU.US,D,20110902,000000,160.126,164.1,154.616,154.616,27893,0
+AIFU.US,D,20110906,000000,150.038,154.776,145.464,153.03,34059.65,0
+AIFU.US,D,20110907,000000,154.776,161.706,151.774,161.25,20268.800000000003,0
+AIFU.US,D,20110908,000000,159.524,165.964,156.498,165.806,38008.65,0
+AIFU.US,D,20110909,000000,163.924,165.51,160.126,163.444,18227.7,0
+AIFU.US,D,20110912,000000,162.506,165.03,158.852,163.772,11201.650000000001,0
+AIFU.US,D,20110913,000000,156.498,168.006,156.498,166.92,11482.550000000001,0
+AIFU.US,D,20110914,000000,167.566,172.466,162.66,168.308,14265.35,0
+AIFU.US,D,20110915,000000,127.318,148.144,116.114,142.462,293682.7,0
+AIFU.US,D,20110916,000000,143.57,145.78,137.412,138.048,76471.8,0
+AIFU.US,D,20110919,000000,135.68,137.884,114.852,115.326,125781.5,0
+AIFU.US,D,20110920,000000,116.59,118.33,110.912,112.332,49393.100000000006,0
+AIFU.US,D,20110921,000000,112.014,113.594,107.752,109.646,35412.5,0
+AIFU.US,D,20110922,000000,105.388,107.124,99.394,105.708,33207.9,0
+AIFU.US,D,20110923,000000,105.548,110.436,104.6,108.7,21619.2,0
+AIFU.US,D,20110926,000000,108.856,108.856,101.13,102.39,35653.75,0
+AIFU.US,D,20110927,000000,105.072,105.232,101.13,102.55,34188.700000000004,0
+AIFU.US,D,20110928,000000,102.076,103.336,99.076,99.55,14264.85,0
+AIFU.US,D,20110929,000000,98.762,102.234,91.824,93.712,41171.600000000006,0
+AIFU.US,D,20110930,000000,91.664,111.384,91.664,110.436,49501,0
+AIFU.US,D,20111003,000000,107.752,108.072,97.346,97.498,44674.850000000006,0
+AIFU.US,D,20111004,000000,94.654,97.816,92.926,96.398,22268.75,0
+AIFU.US,D,20111005,000000,93.558,101.76,93.558,99.238,23040.100000000002,0
+AIFU.US,D,20111006,000000,99.076,101.92,97.18,100.024,16302.900000000001,0
+AIFU.US,D,20111007,000000,100.024,100.024,93.082,94.818,10828.550000000001,0
+AIFU.US,D,20111010,000000,93.398,100.812,93.398,99.55,23002.350000000002,0
+AIFU.US,D,20111011,000000,99.238,102.076,93.87,94.818,16756.350000000002,0
+AIFU.US,D,20111012,000000,95.604,97.18,94.342,95.766,16966.95,0
+AIFU.US,D,20111013,000000,93.244,102.234,93.244,100.974,46206.9,0
+AIFU.US,D,20111014,000000,102.55,107.752,99.712,103.336,44791.450000000004,0
+AIFU.US,D,20111017,000000,102.55,104.128,100.024,101.76,17342,0
+AIFU.US,D,20111018,000000,100.178,107.438,99.394,106.176,15195.45,0
+AIFU.US,D,20111019,000000,106.652,110.118,101.76,102.234,13381.050000000001,0
+AIFU.US,D,20111020,000000,102.55,107.752,99.394,106.332,14802.25,0
+AIFU.US,D,20111021,000000,109.174,111.7,106.966,111.538,22734.550000000003,0
+AIFU.US,D,20111024,000000,110.596,123.534,107.282,122.744,40700.450000000004,0
+AIFU.US,D,20111025,000000,120.062,131.262,119.586,129.996,43016.8,0
+AIFU.US,D,20111026,000000,131.422,134.1,123.534,126.212,38663.8,0
+AIFU.US,D,20111027,000000,128.268,130.79,121.798,126.374,30611.050000000003,0
+AIFU.US,D,20111028,000000,126.212,126.212,123.218,124.476,9200.25,0
+AIFU.US,D,20111031,000000,119.748,123.064,114.536,119.112,25256.300000000003,0
+AIFU.US,D,20111101,000000,113.91,117.69,107.596,108.388,20689.350000000002,0
+AIFU.US,D,20111102,000000,111.224,128.268,107.912,128.268,34007.85,0
+AIFU.US,D,20111103,000000,125.744,134.42,119.586,121.954,32922.6,0
+AIFU.US,D,20111104,000000,120.69,125.586,118.486,123.69,22157.9,0
+AIFU.US,D,20111107,000000,123.378,132.68,123.378,127.002,29079.65,0
+AIFU.US,D,20111108,000000,127.634,128.736,120.69,127.002,22892.600000000002,0
+AIFU.US,D,20111109,000000,124.162,130.948,113.91,127.79,30476.050000000003,0
+AIFU.US,D,20111110,000000,126.374,129.366,115.012,125.586,18872.3,0
+AIFU.US,D,20111111,000000,126.212,127.002,123.69,126.212,6248.400000000001,0
+AIFU.US,D,20111114,000000,125.11,127.002,119.428,120.846,10864.2,0
+AIFU.US,D,20111115,000000,119.428,122.272,117.064,117.69,5655.650000000001,0
+AIFU.US,D,20111116,000000,117.064,121.798,116.114,116.906,11073.5,0
+AIFU.US,D,20111117,000000,116.59,122.432,115.012,117.534,16629.5,0
+AIFU.US,D,20111118,000000,118.798,122.744,116.906,119.112,17173.25,0
+AIFU.US,D,20111121,000000,117.218,126.054,116.906,123.848,21438.45,0
+AIFU.US,D,20111122,000000,117.378,123.064,83.302,95.452,60824.450000000004,0
+AIFU.US,D,20111123,000000,94.03,96.87,90.876,91.664,50359.350000000006,0
+AIFU.US,D,20111125,000000,92.292,94.502,88.976,92.292,15642.45,0
+AIFU.US,D,20111128,000000,93.244,96.714,93.082,95.604,17718.45,0
+AIFU.US,D,20111129,000000,95.604,97.658,94.03,95.452,15445.1,0
+AIFU.US,D,20111130,000000,98.762,100.024,95.604,99.55,11014.300000000001,0
+AIFU.US,D,20111201,000000,99.238,101.76,99.238,101.606,8227.1,0
+AIFU.US,D,20111202,000000,107.752,112.486,100.336,108.072,49352.9,0
+AIFU.US,D,20111205,000000,107.596,109.332,103.97,106.966,26495,0
+AIFU.US,D,20111206,000000,106.494,108.542,104.6,105.548,5948.950000000001,0
+AIFU.US,D,20111207,000000,104.44,108.7,96.714,106.81,5990.85,0
+AIFU.US,D,20111208,000000,106.81,107.912,103.652,104.282,17271.850000000002,0
+AIFU.US,D,20111209,000000,105.388,108.542,103.026,104.916,12892.45,0
+AIFU.US,D,20111212,000000,104.282,106.494,101.76,105.388,10826.650000000001,0
+AIFU.US,D,20111213,000000,105.708,112.642,105.708,109.332,38647.35,0
+AIFU.US,D,20111214,000000,112.486,112.486,109.174,110.596,51525.100000000006,0
+AIFU.US,D,20111215,000000,110.436,113.594,109.174,109.96,13682.900000000001,0
+AIFU.US,D,20111216,000000,110.278,111.7,108.388,109.174,44275.850000000006,0
+AIFU.US,D,20111219,000000,111.538,111.858,107.912,108.7,47144.5,0
+AIFU.US,D,20111220,000000,110.118,112.014,109.016,110.596,28376.800000000003,0
+AIFU.US,D,20111221,000000,110.118,111.066,105.708,107.752,32509.300000000003,0
+AIFU.US,D,20111222,000000,110.278,110.912,108.226,109.488,12836.300000000001,0
+AIFU.US,D,20111223,000000,110.912,111.7,105.708,106.966,7879.75,0
+AIFU.US,D,20111227,000000,107.282,109.804,104.756,105.708,16480.25,0
+AIFU.US,D,20111228,000000,106.332,107.282,103.97,106.176,5660.450000000001,0
+AIFU.US,D,20111229,000000,106.02,108.856,104.756,107.124,7056.400000000001,0
+AIFU.US,D,20111230,000000,108.542,110.118,107.124,109.174,10985.6,0
+AIFU.US,D,20120103,000000,109.016,115.958,109.016,114.852,18141.100000000002,0
+AIFU.US,D,20120104,000000,114.226,116.272,110.436,113.91,83156.55,0
+AIFU.US,D,20120105,000000,114.384,115.012,112.642,113.91,6600.650000000001,0
+AIFU.US,D,20120106,000000,113.91,113.91,107.596,108.856,20765.7,0
+AIFU.US,D,20120109,000000,107.752,110.118,104.44,106.494,26584.25,0
+AIFU.US,D,20120110,000000,109.488,109.488,106.652,108.226,10526.45,0
+AIFU.US,D,20120111,000000,107.752,109.488,106.652,107.282,13833.150000000001,0
+AIFU.US,D,20120112,000000,107.752,109.332,106.02,108.388,10538.6,0
+AIFU.US,D,20120113,000000,108.7,108.7,105.388,107.282,4078.9,0
+AIFU.US,D,20120117,000000,107.596,109.646,107.124,109.488,22211.100000000002,0
+AIFU.US,D,20120118,000000,109.016,111.858,109.016,110.278,12755.25,0
+AIFU.US,D,20120119,000000,111.224,140.572,111.224,137.728,62666.65,0
+AIFU.US,D,20120120,000000,136.784,142.304,127.162,133.314,49714.55,0
+AIFU.US,D,20120123,000000,133.788,137.256,132.362,133.942,21228.45,0
+AIFU.US,D,20120124,000000,133.314,134.42,130.16,130.79,8705.050000000001,0
+AIFU.US,D,20120125,000000,130.79,132.046,127.79,129.526,5086.700000000001,0
+AIFU.US,D,20120126,000000,129.366,130.16,124.634,125.744,6081.950000000001,0
+AIFU.US,D,20120127,000000,124.634,129.366,123.378,126.212,7523.900000000001,0
+AIFU.US,D,20120130,000000,126.212,129.21,125.586,127.318,6068.650000000001,0
+AIFU.US,D,20120131,000000,129.842,129.842,124.634,126.842,7679.400000000001,0
+AIFU.US,D,20120201,000000,127.634,128.11,123.848,125.27,4076.55,0
+AIFU.US,D,20120202,000000,125.27,128.268,123.534,126.842,8204.15,0
+AIFU.US,D,20120203,000000,126.842,129.526,124.794,128.736,6347.650000000001,0
+AIFU.US,D,20120206,000000,127.634,132.046,124.476,130.948,12283.5,0
+AIFU.US,D,20120207,000000,132.362,132.362,128.11,128.896,4078.3500000000004,0
+AIFU.US,D,20120208,000000,129.684,135.522,126.688,130.478,17959.100000000002,0
+AIFU.US,D,20120209,000000,131.578,135.048,128.582,133.474,9627.800000000001,0
+AIFU.US,D,20120210,000000,131.892,134.888,130.16,134.1,4794.150000000001,0
+AIFU.US,D,20120213,000000,134.1,137.256,134.1,135.204,6992.700000000001,0
+AIFU.US,D,20120214,000000,134.1,134.888,133.474,134.1,4032.25,0
+AIFU.US,D,20120215,000000,134.26,136.152,132.998,134.1,7693.6,0
+AIFU.US,D,20120216,000000,134.1,134.736,132.046,134.1,4038.65,0
+AIFU.US,D,20120217,000000,134.42,134.888,132.842,134.572,5687.150000000001,0
+AIFU.US,D,20120221,000000,135.204,141.518,134.888,138.364,14803.6,0
+AIFU.US,D,20120222,000000,138.204,138.674,134.888,135.368,5797.75,0
+AIFU.US,D,20120223,000000,130.79,133.626,124.794,126.528,49327.75,0
+AIFU.US,D,20120224,000000,125.896,129.366,118.798,127.318,18836.2,0
+AIFU.US,D,20120227,000000,124.952,126.688,120.374,123.064,16412.05,0
+AIFU.US,D,20120228,000000,121.318,125.586,121.318,122.9,11862.95,0
+AIFU.US,D,20120229,000000,123.064,123.378,113.752,114.852,15922.550000000001,0
+AIFU.US,D,20120301,000000,112.014,116.746,110.754,111.858,18757.95,0
+AIFU.US,D,20120302,000000,102.706,105.708,94.654,94.654,63999.75,0
+AIFU.US,D,20120305,000000,96.238,100.974,93.398,94.342,52450.3,0
+AIFU.US,D,20120306,000000,93.712,98.604,93.082,94.342,18729.9,0
+AIFU.US,D,20120307,000000,94.818,96.87,94.654,95.922,6781.55,0
+AIFU.US,D,20120308,000000,95.452,101.29,95.13,98.446,30936.25,0
+AIFU.US,D,20120309,000000,100.496,103.496,99.394,102.55,12079.5,0
+AIFU.US,D,20120312,000000,102.55,108.072,101.13,107.596,18574.4,0
+AIFU.US,D,20120313,000000,107.596,117.534,106.02,114.066,18017.4,0
+AIFU.US,D,20120314,000000,113.752,116.746,110.436,112.96,9066.45,0
+AIFU.US,D,20120315,000000,112.014,113.594,108.7,109.332,11395,0
+AIFU.US,D,20120316,000000,109.332,110.596,107.912,108.542,10349.150000000001,0
+AIFU.US,D,20120319,000000,108.7,112.332,107.282,109.646,9704.9,0
+AIFU.US,D,20120320,000000,109.016,109.646,106.494,107.438,5965.5,0
+AIFU.US,D,20120321,000000,107.438,109.174,104.282,105.232,8233.45,0
+AIFU.US,D,20120322,000000,104.6,105.708,103.026,103.336,7468.05,0
+AIFU.US,D,20120323,000000,102.864,104.44,101.92,102.234,4665.75,0
+AIFU.US,D,20120326,000000,104.128,104.128,102.39,102.864,3458.4,0
+AIFU.US,D,20120327,000000,103.026,105.388,102.706,103.336,2913.9500000000003,0
+AIFU.US,D,20120328,000000,103.496,104.756,100.974,101.13,4546.2,0
+AIFU.US,D,20120329,000000,100.974,102.706,96.552,97.026,18785.45,0
+AIFU.US,D,20120330,000000,97.816,99.076,96.714,98.604,3310.55,0
+AIFU.US,D,20120402,000000,98.762,100.024,96.238,98.604,10644.6,0
+AIFU.US,D,20120403,000000,98.604,99.238,95.13,96.398,7422.5,0
+AIFU.US,D,20120404,000000,95.286,97.498,94.654,95.604,8737.15,0
+AIFU.US,D,20120405,000000,96.08,96.552,95.13,95.766,1907.4,0
+AIFU.US,D,20120409,000000,94.654,97.816,94.186,94.342,4742.1,0
+AIFU.US,D,20120410,000000,94.186,97.346,93.082,93.082,3525.65,0
+AIFU.US,D,20120411,000000,94.186,100.496,93.87,99.238,8837.5,0
+AIFU.US,D,20120412,000000,99.394,99.394,94.818,95.922,3905.75,0
+AIFU.US,D,20120413,000000,95.13,95.286,93.082,94.654,5254.25,0
+AIFU.US,D,20120416,000000,94.818,94.818,86.772,87.56,8824.7,0
+AIFU.US,D,20120417,000000,88.036,90.4,86.772,89.612,6414.200000000001,0
+AIFU.US,D,20120418,000000,88.666,88.666,85.196,85.196,4335.25,0
+AIFU.US,D,20120419,000000,85.196,87.87,85.196,86.142,3811.05,0
+AIFU.US,D,20120420,000000,86.93,87.87,86.454,86.772,1373.25,0
+AIFU.US,D,20120423,000000,86.298,86.298,82.514,83.144,4021.8500000000004,0
+AIFU.US,D,20120424,000000,83.302,89.612,82.826,89.136,6572.900000000001,0
+AIFU.US,D,20120425,000000,90.246,93.87,86.93,92.452,7004.900000000001,0
+AIFU.US,D,20120426,000000,92.608,94.502,90.876,92.764,2483.4500000000003,0
+AIFU.US,D,20120427,000000,92.764,95.13,92.292,93.082,6274.3,0
+AIFU.US,D,20120430,000000,93.082,95.922,93.082,94.186,4180.95,0
+AIFU.US,D,20120501,000000,94.342,94.818,91.976,93.712,4285.5,0
+AIFU.US,D,20120502,000000,93.082,93.712,92.452,92.452,3163.4,0
+AIFU.US,D,20120503,000000,92.608,95.286,91.824,92.764,2823.2000000000003,0
+AIFU.US,D,20120504,000000,92.292,92.926,90.718,92.136,3520.6000000000004,0
+AIFU.US,D,20120507,000000,91.502,92.608,89.932,92.292,2713.4500000000003,0
+AIFU.US,D,20120508,000000,93.082,94.186,90.876,92.764,18699.4,0
+AIFU.US,D,20120509,000000,92.292,123.064,90.718,122.9,25238.600000000002,0
+AIFU.US,D,20120510,000000,122.272,122.432,102.55,103.808,14233.2,0
+AIFU.US,D,20120511,000000,100.024,103.496,96.398,100.496,13865.1,0
+AIFU.US,D,20120514,000000,99.55,100.336,94.654,97.976,11451.5,0
+AIFU.US,D,20120515,000000,97.976,98.604,94.654,95.604,2414.9500000000003,0
+AIFU.US,D,20120516,000000,95.13,96.87,90.876,94.974,17762.05,0
+AIFU.US,D,20120517,000000,94.654,97.658,94.502,94.818,11446.5,0
+AIFU.US,D,20120518,000000,94.342,95.766,92.452,93.244,15561.85,0
+AIFU.US,D,20120521,000000,93.712,94.974,92.292,93.712,10823.550000000001,0
+AIFU.US,D,20120522,000000,93.712,100.178,93.244,94.654,6300.150000000001,0
+AIFU.US,D,20120523,000000,94.654,103.184,92.292,101.13,18367.5,0
+AIFU.US,D,20120524,000000,101.76,115.958,101.76,111.7,18955.3,0
+AIFU.US,D,20120525,000000,110.912,111.066,103.026,110.436,23826.15,0
+AIFU.US,D,20120529,000000,110.596,111.384,108.542,108.856,4805.400000000001,0
+AIFU.US,D,20120530,000000,111.538,111.7,104.128,104.6,10311.2,0
+AIFU.US,D,20120531,000000,107.246,107.246,102.55,102.55,2256.75,0
+AIFU.US,D,20120601,000000,102.55,102.706,97.816,97.976,4680.95,0
+AIFU.US,D,20120604,000000,98.446,103.652,98.446,99.238,5199.200000000001,0
+AIFU.US,D,20120605,000000,99.238,105.388,99.076,104.128,4555.55,0
+AIFU.US,D,20120606,000000,104.756,108.856,104.756,107.282,2216.75,0
+AIFU.US,D,20120607,000000,108.856,109.96,106.494,109.332,5205.85,0
+AIFU.US,D,20120608,000000,108.856,110.278,107.124,109.016,5516.75,0
+AIFU.US,D,20120611,000000,109.96,110.118,108.072,109.016,3829.8500000000004,0
+AIFU.US,D,20120612,000000,109.96,111.066,108.542,108.7,7272.900000000001,0
+AIFU.US,D,20120613,000000,108.7,110.278,106.494,108.072,1938.8000000000002,0
+AIFU.US,D,20120614,000000,107.752,108.072,106.02,106.966,2192.85,0
+AIFU.US,D,20120615,000000,107.752,110.596,107.124,109.332,6105.150000000001,0
+AIFU.US,D,20120618,000000,108.226,109.488,103.496,107.912,2435.85,0
+AIFU.US,D,20120619,000000,107.912,109.96,106.81,108.542,1539.45,0
+AIFU.US,D,20120620,000000,108.542,110.118,107.596,110.118,1109.55,0
+AIFU.US,D,20120621,000000,110.436,112.014,109.646,110.436,1483.7,0
+AIFU.US,D,20120622,000000,110.436,111.538,109.804,110.436,1331.3000000000002,0
+AIFU.US,D,20120625,000000,109.332,110.754,109.332,110.118,1699.1000000000001,0
+AIFU.US,D,20120626,000000,109.488,110.436,106.494,106.494,1505.5,0
+AIFU.US,D,20120627,000000,107.752,109.804,106.332,108.226,1955.65,0
+AIFU.US,D,20120628,000000,107.282,109.016,104.128,104.756,1720.95,0
+AIFU.US,D,20120629,000000,107.124,108.072,104.128,107.912,2090.85,0
+AIFU.US,D,20120702,000000,105.86,107.752,105.548,107.124,2357.3,0
+AIFU.US,D,20120703,000000,110.436,110.436,106.02,108.7,1653.45,0
+AIFU.US,D,20120705,000000,108.072,109.804,107.596,108.542,1560.25,0
+AIFU.US,D,20120706,000000,106.81,109.332,105.388,106.966,2846.05,0
+AIFU.US,D,20120709,000000,106.02,106.02,102.55,103.97,2498.9,0
+AIFU.US,D,20120710,000000,104.128,104.916,102.864,103.184,1612.6000000000001,0
+AIFU.US,D,20120711,000000,103.808,105.548,103.336,105.388,1001.35,0
+AIFU.US,D,20120712,000000,104.6,105.072,102.076,103.336,897.7,0
+AIFU.US,D,20120713,000000,104.128,104.6,102.55,102.706,501.95000000000005,0
+AIFU.US,D,20120716,000000,102.706,103.184,101.76,103.026,950.6,0
+AIFU.US,D,20120717,000000,103.026,103.026,100.974,101.29,1334.5,0
+AIFU.US,D,20120718,000000,101.13,101.13,97.816,100.024,2787.25,0
+AIFU.US,D,20120719,000000,99.712,99.712,94.342,96.238,2914.6000000000004,0
+AIFU.US,D,20120720,000000,95.452,96.238,93.082,94.654,4437.2,0
+AIFU.US,D,20120723,000000,92.136,96.714,90.718,95.452,2280.3,0
+AIFU.US,D,20120724,000000,97.658,97.658,92.764,94.974,1014.25,0
+AIFU.US,D,20120725,000000,94.654,94.654,92.926,93.082,368.5,0
+AIFU.US,D,20120726,000000,94.186,94.818,89.766,92.926,2626.3,0
+AIFU.US,D,20120727,000000,93.558,94.502,91.664,93.558,764.95,0
+AIFU.US,D,20120730,000000,93.558,95.604,91.976,94.03,1667.9,0
+AIFU.US,D,20120731,000000,93.712,95.452,92.926,93.712,2741.3,0
+AIFU.US,D,20120801,000000,93.87,98.762,91.976,93.244,6805.35,0
+AIFU.US,D,20120802,000000,92.926,93.558,91.348,92.292,903.25,0
+AIFU.US,D,20120803,000000,93.87,94.654,92.452,93.87,16597.55,0
+AIFU.US,D,20120806,000000,93.082,97.658,91.824,92.292,3660.6000000000004,0
+AIFU.US,D,20120807,000000,92.292,94.342,91.664,92.136,756.2,0
+AIFU.US,D,20120808,000000,95.13,95.604,91.824,92.608,554.0500000000001,0
+AIFU.US,D,20120809,000000,91.664,93.712,91.664,93.398,1103.55,0
+AIFU.US,D,20120810,000000,92.136,93.558,91.502,92.608,561.6,0
+AIFU.US,D,20120813,000000,92.292,94.502,92.292,93.558,941.2,0
+AIFU.US,D,20120814,000000,93.398,94.502,93.244,93.558,1534.4,0
+AIFU.US,D,20120815,000000,94.654,95.13,93.082,93.244,1723.75,0
+AIFU.US,D,20120816,000000,92.452,95.922,92.452,94.654,2069.7000000000003,0
+AIFU.US,D,20120817,000000,93.87,98.446,90.718,92.136,8490.550000000001,0
+AIFU.US,D,20120820,000000,92.452,94.502,89.136,91.502,4845.3,0
+AIFU.US,D,20120821,000000,92.926,93.398,86.772,90.56,6845,0
+AIFU.US,D,20120822,000000,89.932,92.292,88.352,89.612,5032.950000000001,0
+AIFU.US,D,20120823,000000,89.136,89.93,85.196,87.87,7505.85,0
+AIFU.US,D,20120824,000000,87.87,88.19,86.772,87.244,5069.8,0
+AIFU.US,D,20120827,000000,87.56,88.506,85.35,86.772,4474.2,0
+AIFU.US,D,20120828,000000,86.142,87.87,82.042,85.35,21245,0
+AIFU.US,D,20120829,000000,84.722,85.508,81.886,82.826,11129.45,0
+AIFU.US,D,20120830,000000,82.826,84.086,78.884,81.092,20814.75,0
+AIFU.US,D,20120831,000000,81.41,84.406,79.358,81.252,21056.65,0
+AIFU.US,D,20120904,000000,80.3,86.298,79.592,82.826,20761.2,0
+AIFU.US,D,20120905,000000,83.618,89.932,82.354,88.666,21102.2,0
+AIFU.US,D,20120906,000000,88.352,92.136,87.4,90.876,9041.65,0
+AIFU.US,D,20120907,000000,90.246,97.346,89.932,96.398,18006.2,0
+AIFU.US,D,20120910,000000,95.766,99.712,94.818,96.714,16671.9,0
+AIFU.US,D,20120911,000000,94.818,100.024,94.818,97.498,13135,0
+AIFU.US,D,20120912,000000,96.714,99.712,94.186,95.766,35697.3,0
+AIFU.US,D,20120913,000000,94.654,99.394,93.712,97.498,32652.45,0
+AIFU.US,D,20120914,000000,99.238,102.706,97.816,99.712,17920.350000000002,0
+AIFU.US,D,20120917,000000,100.024,100.024,97.976,99.394,4164.25,0
+AIFU.US,D,20120918,000000,98.604,101.29,98.292,98.762,6385.700000000001,0
+AIFU.US,D,20120919,000000,98.604,100.178,97.346,97.658,6530.650000000001,0
+AIFU.US,D,20120920,000000,97.346,98.604,96.08,96.398,4771.5,0
+AIFU.US,D,20120921,000000,96.714,97.346,96.238,97.18,1821.2,0
+AIFU.US,D,20120924,000000,97.026,97.498,94.342,94.502,9910.050000000001,0
+AIFU.US,D,20120925,000000,95.13,95.766,91.664,94.03,13420.800000000001,0
+AIFU.US,D,20120926,000000,94.03,97.498,92.764,95.922,6324.5,0
+AIFU.US,D,20120927,000000,95.604,97.346,91.976,94.342,12364.7,0
+AIFU.US,D,20120928,000000,93.398,95.286,90.718,91.502,7361.650000000001,0
+AIFU.US,D,20121001,000000,92.136,93.712,90.56,93.712,9603.050000000001,0
+AIFU.US,D,20121002,000000,94.03,96.658,89.612,90.4,10846.900000000001,0
+AIFU.US,D,20121003,000000,90.718,91.188,88.19,88.818,15285.25,0
+AIFU.US,D,20121004,000000,89.136,89.294,85.508,88.506,10095.5,0
+AIFU.US,D,20121005,000000,88.818,90.246,86.93,87.87,15282.75,0
+AIFU.US,D,20121008,000000,87.56,91.348,87.56,89.294,8513.35,0
+AIFU.US,D,20121009,000000,89.136,89.154,83.302,87.716,18351,0
+AIFU.US,D,20121010,000000,87.87,88.818,83.932,88.036,13900.35,0
+AIFU.US,D,20121011,000000,87.87,90.246,86.454,88.19,13730.35,0
+AIFU.US,D,20121012,000000,87.87,92.136,86.93,89.136,10250.650000000001,0
+AIFU.US,D,20121015,000000,88.818,91.976,87.56,90.718,14584.25,0
+AIFU.US,D,20121016,000000,91.976,93.398,90.56,92.292,12765.45,0
+AIFU.US,D,20121017,000000,92.136,94.342,91.664,93.712,12935.800000000001,0
+AIFU.US,D,20121018,000000,93.082,95.452,92.136,92.926,7453.8,0
+AIFU.US,D,20121019,000000,92.292,94.186,91.976,92.452,2323.65,0
+AIFU.US,D,20121022,000000,92.136,93.398,91.502,91.824,9246.300000000001,0
+AIFU.US,D,20121023,000000,91.348,91.824,87.56,91.188,20040.7,0
+AIFU.US,D,20121024,000000,91.502,93.87,88.976,91.032,10530.150000000001,0
+AIFU.US,D,20121025,000000,90.876,93.87,89.294,92.452,10143.75,0
+AIFU.US,D,20121026,000000,88.978,92.136,88.978,91.032,33703.05,0
+AIFU.US,D,20121031,000000,91.032,94.654,90.718,92.764,32314.2,0
+AIFU.US,D,20121101,000000,92.926,100.178,92.764,99.55,10364.550000000001,0
+AIFU.US,D,20121102,000000,96.08,107.396,95.452,106.332,13254.5,0
+AIFU.US,D,20121105,000000,106.652,113.752,102.706,110.596,23490.800000000003,0
+AIFU.US,D,20121106,000000,112.174,114.536,112.014,112.486,8762.4,0
+AIFU.US,D,20121107,000000,112.486,113.28,109.488,110.118,15000.800000000001,0
+AIFU.US,D,20121108,000000,107.438,112.724,107.282,111.066,11634,0
+AIFU.US,D,20121109,000000,110.436,113.36,110.278,112.642,6589.5,0
+AIFU.US,D,20121112,000000,112.804,114.226,112.014,113.12,12569.650000000001,0
+AIFU.US,D,20121113,000000,112.014,114.066,111.224,112.642,10560.150000000001,0
+AIFU.US,D,20121114,000000,112.804,113.752,111.224,112,6839.150000000001,0
+AIFU.US,D,20121115,000000,111.7,116.43,110.596,114.384,33442.5,0
+AIFU.US,D,20121116,000000,114.536,114.698,104.128,113.434,9495.1,0
+AIFU.US,D,20121119,000000,113.594,114.536,110.754,112.486,12121.1,0
+AIFU.US,D,20121120,000000,112.486,112.642,110.926,111.7,4347.8,0
+AIFU.US,D,20121121,000000,112.332,112.642,111.538,112.174,3997.25,0
+AIFU.US,D,20121123,000000,112.642,114.698,112.486,114.536,4469.05,0
+AIFU.US,D,20121126,000000,114.698,120.69,114.226,119.272,10819.300000000001,0
+AIFU.US,D,20121127,000000,118.33,121.954,118.33,120.062,7153.85,0
+AIFU.US,D,20121128,000000,117.69,118.958,117.218,117.218,4634.05,0
+AIFU.US,D,20121129,000000,117.218,121.638,116.906,118.798,7747.6,0
+AIFU.US,D,20121130,000000,119.586,130.79,119.586,128.736,40415.75,0
+AIFU.US,D,20121203,000000,124.978,128.11,124.478,125.744,18406.4,0
+AIFU.US,D,20121204,000000,126.374,126.374,124.318,125.11,4069.05,0
+AIFU.US,D,20121205,000000,125.428,127.162,124.162,125.11,23339.600000000002,0
+AIFU.US,D,20121206,000000,125.11,125.428,120.69,122.276,8073.55,0
+AIFU.US,D,20121207,000000,123.218,123.218,114.698,117.218,9891.050000000001,0
+AIFU.US,D,20121210,000000,117.534,120.062,114.536,116.43,3439.8500000000004,0
+AIFU.US,D,20121211,000000,116.746,116.746,114.536,115.012,2754.7000000000003,0
+AIFU.US,D,20121212,000000,115.168,115.168,108.074,109.332,13224.5,0
+AIFU.US,D,20121213,000000,107.124,109.33,102.864,106.332,11511.650000000001,0
+AIFU.US,D,20121214,000000,106.81,107.35,104.916,105.548,3341.8500000000004,0
+AIFU.US,D,20121217,000000,105.072,107.282,101.446,105.388,16107.6,0
+AIFU.US,D,20121218,000000,106.332,106.81,104.128,104.916,8741.9,0
+AIFU.US,D,20121219,000000,105.232,108.072,100.336,102.076,10633.300000000001,0
+AIFU.US,D,20121220,000000,100.496,102.55,99.394,100.024,3930.9,0
+AIFU.US,D,20121221,000000,99.866,101.606,97.816,101.13,6032.450000000001,0
+AIFU.US,D,20121224,000000,100.178,107.282,100.178,104.6,13822.5,0
+AIFU.US,D,20121226,000000,104.44,107.124,101.92,104.128,24857.7,0
+AIFU.US,D,20121227,000000,104.128,110.436,104.128,107.282,14255.95,0
+AIFU.US,D,20121228,000000,106.332,106.966,102.55,103.808,10026.6,0
+AIFU.US,D,20121231,000000,103.652,104.6,102.864,103.336,2930.9500000000003,0
+AIFU.US,D,20130102,000000,104.756,108.542,103.652,106.81,8149.05,0
+AIFU.US,D,20130103,000000,104.44,107.752,104.44,107.438,4950.05,0
+AIFU.US,D,20130104,000000,107.124,110.436,106.494,107.752,12638.6,0
+AIFU.US,D,20130107,000000,108.072,108.854,106.81,107.124,3005.75,0
+AIFU.US,D,20130108,000000,107.124,107.752,104.128,104.916,1802.95,0
+AIFU.US,D,20130109,000000,105.072,105.708,102.706,104.44,3613.9500000000003,0
+AIFU.US,D,20130110,000000,104.6,106.176,98.604,104.756,4768.8,0
+AIFU.US,D,20130111,000000,104.128,104.756,103.338,104.282,1113.4,0
+AIFU.US,D,20130114,000000,104.756,107.124,103.656,105.708,5308.55,0
+AIFU.US,D,20130115,000000,105.072,107.912,104.916,105.708,1447.4,0
+AIFU.US,D,20130116,000000,105.388,108.072,104.65,105.388,1850.4,0
+AIFU.US,D,20130117,000000,105.072,107.912,104.932,105.388,996.85,0
+AIFU.US,D,20130118,000000,105.86,106.494,104.916,106.176,635.35,0
+AIFU.US,D,20130122,000000,104.6,106.654,104.442,105.86,1097.95,0
+AIFU.US,D,20130123,000000,108.072,108.388,104.128,104.44,2495.5,0
+AIFU.US,D,20130124,000000,104.916,107.438,102.864,103.496,1866.3500000000001,0
+AIFU.US,D,20130125,000000,104.6,105.548,103.184,104.282,1697.7,0
+AIFU.US,D,20130128,000000,105.708,107.282,102.39,106.176,6824.1,0
+AIFU.US,D,20130129,000000,106.81,107.594,102.866,105.388,4350.7,0
+AIFU.US,D,20130130,000000,102.864,105.708,100.656,101.13,1840.95,0
+AIFU.US,D,20130131,000000,100.496,101.92,98.918,101.606,3870.25,0
+AIFU.US,D,20130201,000000,101.76,103.496,100.178,101.29,3541.65,0
+AIFU.US,D,20130204,000000,101.29,101.29,96.08,97.18,3340.5,0
+AIFU.US,D,20130205,000000,95.922,97.496,94.654,95.286,1815,0
+AIFU.US,D,20130206,000000,94.654,97.026,94.03,94.654,2648.8500000000004,0
+AIFU.US,D,20130207,000000,94.03,94.654,93.082,94.654,3290.9,0
+AIFU.US,D,20130208,000000,93.87,93.87,92.608,92.926,2103.05,0
+AIFU.US,D,20130211,000000,93.082,94.818,92.452,93.244,2908.8,0
+AIFU.US,D,20130212,000000,92.764,94.186,91.824,92.136,7939.6,0
+AIFU.US,D,20130213,000000,92.608,94.654,91.032,92.136,5668.25,0
+AIFU.US,D,20130214,000000,92.292,92.292,90.876,91.348,1751.45,0
+AIFU.US,D,20130215,000000,91.188,91.664,90.4,90.4,3547.4,0
+AIFU.US,D,20130219,000000,91.032,93.082,90.718,91.188,5436.700000000001,0
+AIFU.US,D,20130220,000000,91.188,94.028,91.032,91.502,7183.450000000001,0
+AIFU.US,D,20130221,000000,91.502,92.926,90.4,91.502,4667.45,0
+AIFU.US,D,20130222,000000,91.502,93.696,90.876,93.082,2339.25,0
+AIFU.US,D,20130225,000000,93.082,102.864,93.082,96.398,18174.100000000002,0
+AIFU.US,D,20130226,000000,98.446,99.394,95.286,96.08,4169.6,0
+AIFU.US,D,20130227,000000,95.922,95.922,93.398,94.342,7272.75,0
+AIFU.US,D,20130228,000000,93.87,97.344,91.664,93.558,10565.75,0
+AIFU.US,D,20130301,000000,94.03,95.13,92.136,93.712,2476.1000000000004,0
+AIFU.US,D,20130304,000000,97.344,97.344,92.926,93.558,2313.9500000000003,0
+AIFU.US,D,20130305,000000,94.186,97.498,94.186,95.286,10893.6,0
+AIFU.US,D,20130306,000000,96.238,97.814,94.818,95.286,7107.75,0
+AIFU.US,D,20130307,000000,94.974,96.964,92.926,93.082,11098,0
+AIFU.US,D,20130308,000000,94.03,95.922,93.87,95.766,12197.900000000001,0
+AIFU.US,D,20130311,000000,95.922,103.336,95.922,101.446,12090.35,0
+AIFU.US,D,20130312,000000,101.29,103.336,100.024,102.076,3029.9500000000003,0
+AIFU.US,D,20130313,000000,102.706,104.756,101.29,102.076,3029.7000000000003,0
+AIFU.US,D,20130314,000000,103.336,106.02,103.184,105.782,4491.7,0
+AIFU.US,D,20130315,000000,106.018,107.438,103.654,107.124,10548.25,0
+AIFU.US,D,20130318,000000,104.916,106.494,102.234,104.128,3551.55,0
+AIFU.US,D,20130319,000000,104.128,104.128,99.076,99.238,5236.1,0
+AIFU.US,D,20130320,000000,98.918,102.55,98.762,100.178,2805.25,0
+AIFU.US,D,20130321,000000,99.472,100.812,97.816,98.292,3560.55,0
+AIFU.US,D,20130322,000000,97.816,100.812,96.398,97.498,3574.15,0
+AIFU.US,D,20130325,000000,96.238,99.394,96.238,99.394,1735.9,0
+AIFU.US,D,20130326,000000,99.394,99.394,95.954,96.87,3986.25,0
+AIFU.US,D,20130327,000000,96.08,96.552,94.654,95.766,7562.75,0
+AIFU.US,D,20130328,000000,94.974,95.766,94.03,95.13,8312.95,0
+AIFU.US,D,20130401,000000,94.654,98.134,94.654,97.816,1192.45,0
+AIFU.US,D,20130402,000000,97.346,99.55,97.18,98.292,3497.2000000000003,0
+AIFU.US,D,20130403,000000,99.066,100.378,96.552,97.346,3196.7000000000003,0
+AIFU.US,D,20130404,000000,99.12,99.12,94.974,97.026,2864.8,0
+AIFU.US,D,20130405,000000,96.08,99.55,96.08,98.604,2084,0
+AIFU.US,D,20130408,000000,98.446,98.604,95.286,95.604,1994.7,0
+AIFU.US,D,20130409,000000,96.552,98.762,95.922,98.292,577.85,0
+AIFU.US,D,20130410,000000,99.076,99.238,97.026,97.816,1292.45,0
+AIFU.US,D,20130411,000000,97.658,97.658,96.808,97.18,745.6500000000001,0
+AIFU.US,D,20130412,000000,97.346,101.29,95.922,99.394,2767.7000000000003,0
+AIFU.US,D,20130415,000000,99.712,101.76,98.446,98.762,2175.15,0
+AIFU.US,D,20130416,000000,99.866,105.388,99.866,104.916,9063.75,0
+AIFU.US,D,20130417,000000,103.652,104.44,100.336,101.92,2459.4,0
+AIFU.US,D,20130418,000000,102.55,104.6,101.606,103.97,1956.25,0
+AIFU.US,D,20130419,000000,104.6,105.548,103.574,105.388,7912.900000000001,0
+AIFU.US,D,20130422,000000,105.232,106.176,104.282,105.86,2918.5,0
+AIFU.US,D,20130423,000000,105.232,105.708,102.076,105.232,2101.9500000000003,0
+AIFU.US,D,20130424,000000,105.388,106.81,104.982,105.86,3013.4500000000003,0
+AIFU.US,D,20130425,000000,106.176,106.176,104.128,105.548,1961.0500000000002,0
+AIFU.US,D,20130426,000000,104.6,104.6,98.446,102.076,2017.95,0
+AIFU.US,D,20130429,000000,101.606,101.606,99.394,100.496,487.8,0
+AIFU.US,D,20130430,000000,100.024,100.496,98.604,99.712,1866.8000000000002,0
+AIFU.US,D,20130501,000000,98.446,99.866,98.292,99.55,3393.9500000000003,0
+AIFU.US,D,20130502,000000,99.55,100.656,99.55,99.55,479.15000000000003,0
+AIFU.US,D,20130503,000000,100.974,106.494,100.656,101.76,2941.6000000000004,0
+AIFU.US,D,20130506,000000,101.76,103.184,97.658,102.706,1126.3500000000001,0
+AIFU.US,D,20130507,000000,103.184,104.598,101.922,103.336,889.5,0
+AIFU.US,D,20130508,000000,105.232,105.232,100.024,104.128,5348,0
+AIFU.US,D,20130509,000000,104.44,104.6,102.706,103.026,647.6,0
+AIFU.US,D,20130510,000000,103.336,104.282,103.026,103.496,385.05,0
+AIFU.US,D,20130513,000000,103.026,104.128,102.39,103.184,2003.25,0
+AIFU.US,D,20130514,000000,102.234,104.916,101.92,104.916,760,0
+AIFU.US,D,20130515,000000,103.652,105.232,103.336,104.6,845.5500000000001,0
+AIFU.US,D,20130516,000000,104.128,104.756,103.336,103.808,1864.9,0
+AIFU.US,D,20130517,000000,104.128,104.916,100.812,100.974,6842.75,0
+AIFU.US,D,20130520,000000,101.76,104.126,98.918,101.446,2023.65,0
+AIFU.US,D,20130521,000000,100.812,102.55,98.918,99.866,3232.05,0
+AIFU.US,D,20130522,000000,100.974,101.13,100.024,100.336,1286.0500000000002,0
+AIFU.US,D,20130523,000000,99.712,100.494,96.398,96.87,4656.75,0
+AIFU.US,D,20130524,000000,103.65,103.65,96.398,97.026,3624.8500000000004,0
+AIFU.US,D,20130528,000000,97.026,99.392,95.766,96.08,12608.85,0
+AIFU.US,D,20130529,000000,95.922,97.816,95.922,97.18,5866.55,0
+AIFU.US,D,20130530,000000,97.346,98.602,97.028,97.18,1461.8000000000002,0
+AIFU.US,D,20130531,000000,98.604,98.762,96.714,97.346,2498.25,0
+AIFU.US,D,20130603,000000,98.602,98.602,96.238,96.238,1454.45,0
+AIFU.US,D,20130604,000000,96.238,97.976,96.238,97.18,1718.15,0
+AIFU.US,D,20130605,000000,97.18,97.658,96.238,96.238,1987.1000000000001,0
+AIFU.US,D,20130606,000000,96.08,97.346,96.08,96.552,692.1,0
+AIFU.US,D,20130607,000000,96.87,98.604,96.238,98.292,3104.8500000000004,0
+AIFU.US,D,20130610,000000,98.762,99.394,97.346,97.816,1236.8000000000002,0
+AIFU.US,D,20130611,000000,97.026,98.918,96.398,98.918,1152.8500000000001,0
+AIFU.US,D,20130612,000000,98.134,101.76,96.87,98.604,2679.4,0
+AIFU.US,D,20130613,000000,99.236,100.482,97.498,99.394,2097.7000000000003,0
+AIFU.US,D,20130614,000000,102.076,102.076,99.238,99.712,2481.55,0
+AIFU.US,D,20130617,000000,99.866,101.76,97.658,99.238,2423.65,0
+AIFU.US,D,20130618,000000,98.604,99.866,97.976,98.134,2317.55,0
+AIFU.US,D,20130619,000000,101.128,101.128,96.08,96.398,2155.25,0
+AIFU.US,D,20130620,000000,95.766,97.816,95.452,96.238,6061.6,0
+AIFU.US,D,20130621,000000,96.552,97.026,95.604,97.026,1354.6000000000001,0
+AIFU.US,D,20130624,000000,95.922,97.024,95.286,95.604,2857.3500000000004,0
+AIFU.US,D,20130625,000000,95.766,96.238,94.974,95.766,3967.25,0
+AIFU.US,D,20130626,000000,95.604,96.238,94.974,95.13,712.1,0
+AIFU.US,D,20130627,000000,99.074,99.074,94.654,95.452,5801.25,0
+AIFU.US,D,20130628,000000,95.452,95.452,94.502,95.13,1632.95,0
+AIFU.US,D,20130701,000000,96.238,97.18,94.342,94.654,5168.8,0
+AIFU.US,D,20130702,000000,96.238,96.238,94.502,94.654,2838.8500000000004,0
+AIFU.US,D,20130703,000000,94.342,94.818,94.186,94.654,1672.15,0
+AIFU.US,D,20130705,000000,94.654,94.974,94.03,94.342,995.5,0
+AIFU.US,D,20130708,000000,99.548,99.548,93.558,94.502,7120.450000000001,0
+AIFU.US,D,20130709,000000,94.502,96.714,91.824,93.244,9519.800000000001,0
+AIFU.US,D,20130710,000000,92.608,93.87,89.932,91.664,9541.050000000001,0
+AIFU.US,D,20130711,000000,92.608,92.608,89.932,90.246,1881.0500000000002,0
+AIFU.US,D,20130712,000000,90.246,91.348,89.68,91.348,2739.9500000000003,0
+AIFU.US,D,20130715,000000,91.188,91.188,88.666,89.612,4118.55,0
+AIFU.US,D,20130716,000000,89.136,91.032,88.506,90.56,3186.25,0
+AIFU.US,D,20130717,000000,90.56,90.56,89.136,89.45,4054.4500000000003,0
+AIFU.US,D,20130718,000000,88.818,89.766,88.4,89.064,4163.400000000001,0
+AIFU.US,D,20130719,000000,89.136,89.932,87.716,89.932,7269.1,0
+AIFU.US,D,20130722,000000,89.136,89.932,88.976,89.45,2245.25,0
+AIFU.US,D,20130723,000000,88.818,89.932,88.818,88.976,4456.5,0
+AIFU.US,D,20130724,000000,88.506,89.932,88.506,89.766,1643.75,0
+AIFU.US,D,20130725,000000,89.294,89.766,88.506,89.612,6640.6,0
+AIFU.US,D,20130726,000000,89.45,91.348,89.136,89.136,1817.4,0
+AIFU.US,D,20130729,000000,89.766,89.766,87.87,88.818,2649.5,0
+AIFU.US,D,20130730,000000,88.506,89.766,88.036,89.766,1577.65,0
+AIFU.US,D,20130731,000000,89.45,90.246,88.352,88.818,3901.1000000000004,0
+AIFU.US,D,20130801,000000,88.506,89.136,87.56,87.87,1278.45,0
+AIFU.US,D,20130802,000000,87.56,88.506,87.4,87.716,955.25,0
+AIFU.US,D,20130805,000000,87.56,89.766,87.56,88.352,1818.8500000000001,0
+AIFU.US,D,20130806,000000,88.506,90.876,87.87,87.87,3175.15,0
+AIFU.US,D,20130807,000000,88.506,90.874,87.87,88.19,1186,0
+AIFU.US,D,20130808,000000,90.4,90.4,88.506,89.45,5398,0
+AIFU.US,D,20130809,000000,89.766,92.926,89.136,91.502,3601.5,0
+AIFU.US,D,20130812,000000,91.502,93.712,89.944,90.4,929.3000000000001,0
+AIFU.US,D,20130813,000000,90.562,91.346,90.246,90.56,932.1500000000001,0
+AIFU.US,D,20130814,000000,89.932,93.712,89.932,92.764,4471.3,0
+AIFU.US,D,20130815,000000,91.824,95.286,90.086,91.824,6674.3,0
+AIFU.US,D,20130816,000000,92.292,93.558,91.348,91.502,4057.9,0
+AIFU.US,D,20130819,000000,91.502,92.452,89.932,90.718,3903.25,0
+AIFU.US,D,20130820,000000,89.294,90.086,83.776,88.506,6007.5,0
+AIFU.US,D,20130821,000000,85.196,88.19,84.722,84.722,1752.4,0
+AIFU.US,D,20130822,000000,85.508,86.454,82.826,84.566,3307.9500000000003,0
+AIFU.US,D,20130823,000000,84.406,84.564,78.096,79.198,9138.4,0
+AIFU.US,D,20130826,000000,79.83,82.826,79.83,82.042,2176.5,0
+AIFU.US,D,20130827,000000,82.042,82.042,78.884,79.518,1546.0500000000002,0
+AIFU.US,D,20130828,000000,78.884,80.144,76.042,77.304,6462.05,0
+AIFU.US,D,20130829,000000,77.148,79.986,76.204,76.99,2000.5500000000002,0
+AIFU.US,D,20130830,000000,77.462,78.568,75.648,77.462,4382.85,0
+AIFU.US,D,20130903,000000,77.936,81.41,77.776,79.518,7351.900000000001,0
+AIFU.US,D,20130904,000000,79.04,79.83,77.776,78.252,1625.15,0
+AIFU.US,D,20130905,000000,77.936,78.408,76.832,77.618,1282.45,0
+AIFU.US,D,20130906,000000,77.462,77.618,76.99,77.462,443.6,0
+AIFU.US,D,20130909,000000,77.936,81.886,77.48,78.252,2729.9,0
+AIFU.US,D,20130910,000000,78.096,79.518,77.462,79.198,1500.45,0
+AIFU.US,D,20130911,000000,78.096,81.41,77.776,78.884,3087.7000000000003,0
+AIFU.US,D,20130912,000000,78.096,78.884,77.304,77.936,882.85,0
+AIFU.US,D,20130913,000000,77.462,77.462,75.89,76.36,1465.65,0
+AIFU.US,D,20130916,000000,76.36,76.36,74.936,75.732,2304.4500000000003,0
+AIFU.US,D,20130917,000000,75.89,78.884,74.936,77.776,3950.7000000000003,0
+AIFU.US,D,20130918,000000,77.462,79.198,76.832,78.884,708,0
+AIFU.US,D,20130919,000000,78.408,80.144,78.408,79.674,1578.3000000000002,0
+AIFU.US,D,20130920,000000,79.04,79.986,78.726,78.726,1586.95,0
+AIFU.US,D,20130923,000000,78.726,80.62,78.096,79.986,1620.75,0
+AIFU.US,D,20130924,000000,79.986,85.038,79.986,82.668,8804.2,0
+AIFU.US,D,20130925,000000,82.198,84.722,82.042,84.722,9871.150000000001,0
+AIFU.US,D,20130926,000000,84.246,85.038,82.354,84.086,3853.8500000000004,0
+AIFU.US,D,20130927,000000,83.618,84.086,82.354,82.826,1190.2,0
+AIFU.US,D,20130930,000000,82.198,82.826,81.724,82.826,1121.15,0
+AIFU.US,D,20131001,000000,83.144,83.144,81.724,81.724,1882.6000000000001,0
+AIFU.US,D,20131002,000000,82.198,82.668,82.042,82.354,957.0500000000001,0
+AIFU.US,D,20131003,000000,82.354,82.354,80.62,80.938,1159.9,0
+AIFU.US,D,20131004,000000,82.042,82.042,80.938,81.41,2522.8500000000004,0
+AIFU.US,D,20131007,000000,81.252,82.354,81.252,81.724,2034.5500000000002,0
+AIFU.US,D,20131008,000000,81.252,82.354,80.78,80.78,3669.9500000000003,0
+AIFU.US,D,20131009,000000,80.78,81.41,79.674,79.83,950.6,0
+AIFU.US,D,20131010,000000,80.462,80.78,79.358,80.144,2232.9500000000003,0
+AIFU.US,D,20131011,000000,80.3,81.092,80.3,80.462,241.5,0
+AIFU.US,D,20131014,000000,80.62,84.406,80.462,82.826,5535.6,0
+AIFU.US,D,20131015,000000,83.776,84.246,81.092,82.042,9474.4,0
+AIFU.US,D,20131016,000000,81.886,82.042,80.144,80.78,2921.9500000000003,0
+AIFU.US,D,20131017,000000,80.462,82.668,79.674,79.83,13678.45,0
+AIFU.US,D,20131018,000000,79.986,81.724,79.674,79.83,2389.5,0
+AIFU.US,D,20131021,000000,80.3,81.252,77.148,78.726,11003.550000000001,0
+AIFU.US,D,20131022,000000,78.726,79.518,77.618,78.884,5793.35,0
+AIFU.US,D,20131023,000000,78.096,79.04,77.618,78.252,2326.2000000000003,0
+AIFU.US,D,20131024,000000,78.726,79.198,77.304,77.304,1838.15,0
+AIFU.US,D,20131025,000000,80.462,80.462,77.618,77.936,2193,0
+AIFU.US,D,20131028,000000,77.462,78.096,77.148,77.148,2966.25,0
+AIFU.US,D,20131029,000000,77.618,77.936,76.676,77.304,2377.05,0
+AIFU.US,D,20131030,000000,76.99,77.936,76.832,76.832,760.5500000000001,0
+AIFU.US,D,20131031,000000,76.832,77.304,76.516,76.516,501,0
+AIFU.US,D,20131101,000000,77.304,82.354,77.304,78.252,5774.400000000001,0
+AIFU.US,D,20131104,000000,79.674,80.62,79.198,79.198,20347.4,0
+AIFU.US,D,20131105,000000,79.986,80.462,76.832,79.04,8144.950000000001,0
+AIFU.US,D,20131106,000000,79.358,79.674,78.726,79.04,6325.900000000001,0
+AIFU.US,D,20131107,000000,78.884,79.518,77.148,77.462,703.45,0
+AIFU.US,D,20131108,000000,79.358,79.358,78.096,78.252,1331.0500000000002,0
+AIFU.US,D,20131111,000000,77.936,78.726,77.152,78.096,365.75,0
+AIFU.US,D,20131112,000000,78.408,78.568,76.676,76.99,849.45,0
+AIFU.US,D,20131113,000000,77.462,77.618,76.832,77.148,164.8,0
+AIFU.US,D,20131114,000000,77.618,79.674,77.618,79.674,1419.7,0
+AIFU.US,D,20131115,000000,79.674,79.674,78.096,79.04,2674.9,0
+AIFU.US,D,20131118,000000,78.884,85.824,78.884,84.722,8671.1,0
+AIFU.US,D,20131119,000000,84.406,88.352,84.406,86.616,11149.95,0
+AIFU.US,D,20131120,000000,86.616,87.4,79.674,81.41,14268,0
+AIFU.US,D,20131121,000000,81.41,83.464,81.252,83.302,6218,0
+AIFU.US,D,20131122,000000,83.618,85.35,80.938,84.246,6382.8,0
+AIFU.US,D,20131125,000000,83.464,83.618,77.776,79.83,3010.8500000000004,0
+AIFU.US,D,20131126,000000,79.358,82.042,78.884,80.3,2858.65,0
+AIFU.US,D,20131127,000000,79.518,79.674,77.776,78.726,1990.3500000000001,0
+AIFU.US,D,20131129,000000,78.726,79.83,76.99,77.148,7573.950000000001,0
+AIFU.US,D,20131202,000000,78.096,80.62,77.304,79.518,10236.7,0
+AIFU.US,D,20131203,000000,80.144,81.252,79.518,80.3,5767.950000000001,0
+AIFU.US,D,20131204,000000,82.042,82.042,78.884,79.83,14052.45,0
+AIFU.US,D,20131205,000000,80.462,81.41,80.144,80.462,5121.5,0
+AIFU.US,D,20131206,000000,80.462,81.092,79.83,79.83,5254.650000000001,0
+AIFU.US,D,20131209,000000,80.144,80.62,78.726,79.04,9862.7,0
+AIFU.US,D,20131210,000000,79.198,80.62,76.676,78.726,22907.2,0
+AIFU.US,D,20131211,000000,79.04,79.04,76.99,77.304,3980.5,0
+AIFU.US,D,20131212,000000,77.304,79.674,77.304,78.018,9074.85,0
+AIFU.US,D,20131213,000000,78.726,79.83,78.096,78.096,18597,0
+AIFU.US,D,20131216,000000,78.726,79.674,77.304,78.884,13760.85,0
+AIFU.US,D,20131217,000000,78.884,80.3,78.726,79.358,19281.65,0
+AIFU.US,D,20131218,000000,79.358,83.932,79.358,82.198,6160.950000000001,0
+AIFU.US,D,20131219,000000,82.354,85.196,82.042,85.196,12974.85,0
+AIFU.US,D,20131220,000000,85.982,89.294,85.196,86.93,20378.050000000003,0
+AIFU.US,D,20131223,000000,88.19,95.766,87.56,94.818,13614.95,0
+AIFU.US,D,20131224,000000,94.818,95.912,93.558,93.558,8116.55,0
+AIFU.US,D,20131226,000000,94.342,94.342,90.4,90.718,3828.3500000000004,0
+AIFU.US,D,20131227,000000,92.136,93.082,90.4,90.876,5495.35,0
+AIFU.US,D,20131230,000000,90.876,95.452,90.718,93.558,6813.75,0
+AIFU.US,D,20131231,000000,94.03,96.238,94.03,95.286,5026.400000000001,0
+AIFU.US,D,20140102,000000,95.452,96.398,92.764,95.604,4587.3,0
+AIFU.US,D,20140103,000000,96.238,96.238,92.608,92.608,4092.9,0
+AIFU.US,D,20140106,000000,92.608,93.558,91.502,93.398,2478.15,0
+AIFU.US,D,20140107,000000,94.186,94.186,91.502,91.502,4246.85,0
+AIFU.US,D,20140108,000000,90.876,94.342,90.876,92.136,3473.4500000000003,0
+AIFU.US,D,20140109,000000,92.452,93.712,91.188,92.926,1197.9,0
+AIFU.US,D,20140110,000000,93.398,95.766,91.664,92.926,9697.75,0
+AIFU.US,D,20140113,000000,91.976,95.286,91.976,95.13,9406.2,0
+AIFU.US,D,20140114,000000,95.452,97.18,94.818,96.238,6300.400000000001,0
+AIFU.US,D,20140115,000000,97.026,99.394,96.238,98.918,7105.450000000001,0
+AIFU.US,D,20140116,000000,98.918,101.29,98.134,100.656,3508.4,0
+AIFU.US,D,20140117,000000,102.55,102.55,96.552,97.346,2998.1000000000004,0
+AIFU.US,D,20140121,000000,98.762,99.238,95.452,95.604,3416.3500000000004,0
+AIFU.US,D,20140122,000000,95.452,97.18,95.452,96.08,1736.6000000000001,0
+AIFU.US,D,20140123,000000,95.452,96.238,94.186,95.452,6991.3,0
+AIFU.US,D,20140124,000000,94.502,95.13,92.452,92.764,2612.75,0
+AIFU.US,D,20140127,000000,92.292,92.926,87.56,88.036,4158,0
+AIFU.US,D,20140128,000000,87.716,93.244,86.772,90.876,2944.15,0
+AIFU.US,D,20140129,000000,91.188,91.188,88.818,89.932,1863.5,0
+AIFU.US,D,20140130,000000,90.246,92.136,89.612,91.502,1185.25,0
+AIFU.US,D,20140131,000000,90.56,92.756,89.346,91.976,1769.45,0
+AIFU.US,D,20140203,000000,91.348,94.818,91.348,94.186,2846.8,0
+AIFU.US,D,20140204,000000,94.654,98.446,93.558,98.134,4906.25,0
+AIFU.US,D,20140205,000000,98.762,100.178,97.976,98.918,1422.1000000000001,0
+AIFU.US,D,20140206,000000,99.076,99.562,94.974,95.286,1724.4,0
+AIFU.US,D,20140207,000000,95.13,96.984,94.342,94.654,604.75,0
+AIFU.US,D,20140210,000000,94.186,95.922,91.502,92.216,711.45,0
+AIFU.US,D,20140211,000000,95.886,95.886,93.082,95.286,844.6,0
+AIFU.US,D,20140212,000000,95.452,95.452,92.926,94.502,821.75,0
+AIFU.US,D,20140213,000000,93.87,94.03,91.976,92.926,1942.65,0
+AIFU.US,D,20140214,000000,93.244,93.714,91.5,92.292,3575.4,0
+AIFU.US,D,20140218,000000,92.292,93.082,91.502,92.926,2146.4,0
+AIFU.US,D,20140219,000000,92.926,92.926,90.718,91.348,1889.25,0
+AIFU.US,D,20140220,000000,90.876,91.502,88.582,88.582,1923.3500000000001,0
+AIFU.US,D,20140221,000000,88.352,92.292,87.4,89.932,3193.9500000000003,0
+AIFU.US,D,20140224,000000,89.294,91.032,87.862,89.294,2571.6000000000004,0
+AIFU.US,D,20140225,000000,89.612,94.03,88.352,92.926,2091.6,0
+AIFU.US,D,20140226,000000,92.136,94.502,91.348,92.764,2840.7000000000003,0
+AIFU.US,D,20140227,000000,94.03,98.916,93.244,95.452,2519.4500000000003,0
+AIFU.US,D,20140228,000000,95.286,95.286,91.492,94.818,6202.55,0
+AIFU.US,D,20140303,000000,93.246,97.658,92.31,96.238,1582.65,0
+AIFU.US,D,20140304,000000,95.766,101.76,94.342,100.336,8434.75,0
+AIFU.US,D,20140305,000000,100.024,104.282,99.734,104.282,4725,0
+AIFU.US,D,20140306,000000,104.282,114.384,104.278,109.016,27582.850000000002,0
+AIFU.US,D,20140307,000000,111.7,117.534,109.646,115.484,17839.05,0
+AIFU.US,D,20140310,000000,117.064,124.162,116.43,122.9,16114.7,0
+AIFU.US,D,20140311,000000,122.586,141.042,121.486,135.996,66706.6,0
+AIFU.US,D,20140312,000000,134.1,148.634,131.422,145.622,37510.75,0
+AIFU.US,D,20140313,000000,145.622,148.93,140.886,147.982,29418.95,0
+AIFU.US,D,20140314,000000,147.356,147.356,136.468,141.042,14846.300000000001,0
+AIFU.US,D,20140317,000000,141.834,141.99,133.158,137.256,14699.1,0
+AIFU.US,D,20140318,000000,136.468,138.834,133.942,135.048,9510.6,0
+AIFU.US,D,20140319,000000,134.42,135.522,131.262,134.1,6347.700000000001,0
+AIFU.US,D,20140320,000000,134.1,137.412,131.706,132.204,10058.1,0
+AIFU.US,D,20140321,000000,133.788,135.996,128.268,129.996,9995.2,0
+AIFU.US,D,20140324,000000,129.684,130.948,120.846,122.112,13203.95,0
+AIFU.US,D,20140325,000000,121.318,123.378,120.234,121.638,9213.7,0
+AIFU.US,D,20140326,000000,121.486,123.848,121.162,122.112,4715.8,0
+AIFU.US,D,20140327,000000,121.004,127.79,121.004,124.476,10948.35,0
+AIFU.US,D,20140328,000000,123.69,126.212,120.846,122.272,9291.050000000001,0
+AIFU.US,D,20140331,000000,122.744,122.744,116.746,118.33,22931.7,0
+AIFU.US,D,20140401,000000,118.958,119.906,117.848,119.906,5962.8,0
+AIFU.US,D,20140402,000000,119.586,124.794,118.486,123.378,5909.3,0
+AIFU.US,D,20140403,000000,119.586,125.27,118.008,119.112,9592.9,0
+AIFU.US,D,20140404,000000,119.586,119.586,113.12,114.226,4004.7000000000003,0
+AIFU.US,D,20140407,000000,113.12,114.536,110.278,110.278,9915.95,0
+AIFU.US,D,20140408,000000,110.278,111.7,110.278,110.596,4692.05,0
+AIFU.US,D,20140409,000000,110.278,112.486,110.278,111.384,5855.400000000001,0
+AIFU.US,D,20140410,000000,111.224,112.404,109.332,109.488,6900.35,0
+AIFU.US,D,20140411,000000,109.804,110.278,103.026,103.808,11789.45,0
+AIFU.US,D,20140414,000000,103.496,104.44,99.55,102.706,3651.05,0
+AIFU.US,D,20140415,000000,102.55,104.282,96.714,98.918,5571.6,0
+AIFU.US,D,20140416,000000,101.606,104.44,99.712,103.808,5584.3,0
+AIFU.US,D,20140417,000000,101.446,105.548,100.732,104.282,2133.75,0
+AIFU.US,D,20140421,000000,103.184,106.332,102.55,105.86,3641.05,0
+AIFU.US,D,20140422,000000,105.388,108.388,104.44,106.652,4393.6,0
+AIFU.US,D,20140423,000000,106.332,108.226,106.176,107.282,3573.8,0
+AIFU.US,D,20140424,000000,106.81,108.226,102.706,103.496,13062.300000000001,0
+AIFU.US,D,20140425,000000,102.864,105.072,98.134,98.604,7967.8,0
+AIFU.US,D,20140428,000000,100.024,103.184,100.024,101.998,5591.650000000001,0
+AIFU.US,D,20140429,000000,101.606,104.128,101.446,102.234,1908.25,0
+AIFU.US,D,20140430,000000,101.76,101.76,98.134,100.336,4683.650000000001,0
+AIFU.US,D,20140501,000000,101.446,105.86,100.496,103.336,3270.3500000000004,0
+AIFU.US,D,20140502,000000,104.282,104.282,101.76,103.184,1802.1000000000001,0
+AIFU.US,D,20140505,000000,103.496,103.97,101.838,101.92,1863.75,0
+AIFU.US,D,20140506,000000,102.234,103.808,100.336,100.656,975.6500000000001,0
+AIFU.US,D,20140507,000000,101.13,101.13,95.604,96.87,6077.950000000001,0
+AIFU.US,D,20140508,000000,96.714,97.498,94.186,94.502,5922.150000000001,0
+AIFU.US,D,20140509,000000,94.818,103.336,94.186,99.55,10113.900000000001,0
+AIFU.US,D,20140512,000000,101.92,103.496,101.13,102.55,1486.45,0
+AIFU.US,D,20140513,000000,106.494,106.494,99.238,101.606,5060.5,0
+AIFU.US,D,20140514,000000,101.13,101.29,98.762,99.55,1625.6000000000001,0
+AIFU.US,D,20140515,000000,98.918,100.974,95.098,99.238,3145.5,0
+AIFU.US,D,20140516,000000,99.712,102.55,97.658,101.606,1899,0
+AIFU.US,D,20140519,000000,100.974,107.124,98.134,99.238,11007.95,0
+AIFU.US,D,20140520,000000,99.394,101.29,99.076,100.178,2640.1000000000004,0
+AIFU.US,D,20140521,000000,102.234,102.55,100.656,101.13,4451.3,0
+AIFU.US,D,20140522,000000,110.436,115.484,102.234,114.536,17483.55,0
+AIFU.US,D,20140523,000000,115.012,116.59,104.128,112.486,21126.65,0
+AIFU.US,D,20140527,000000,111.538,118.33,111.224,118.008,16664.25,0
+AIFU.US,D,20140528,000000,118.008,120.062,116.272,117.064,8590.800000000001,0
+AIFU.US,D,20140529,000000,116.59,122.744,115.012,122.272,9509.550000000001,0
+AIFU.US,D,20140530,000000,122.744,122.744,115.012,117.378,3976.9500000000003,0
+AIFU.US,D,20140602,000000,122.112,122.112,117.848,119.748,4798.75,0
+AIFU.US,D,20140603,000000,119.112,119.874,115.326,117.218,5304.3,0
+AIFU.US,D,20140604,000000,118.008,118.008,112.174,113.28,5501.450000000001,0
+AIFU.US,D,20140605,000000,113.594,116.114,111.7,112.174,4456.3,0
+AIFU.US,D,20140606,000000,110.912,113.752,110.596,113.12,5633.450000000001,0
+AIFU.US,D,20140609,000000,113.752,120.846,113.594,118.486,9178.5,0
+AIFU.US,D,20140610,000000,119.906,119.906,118.008,118.958,2262.75,0
+AIFU.US,D,20140611,000000,118.64,119.112,116.854,118.486,3732.8,0
+AIFU.US,D,20140612,000000,117.848,119.112,117.064,118.168,4521.1,0
+AIFU.US,D,20140613,000000,118.958,119.586,117.848,118.33,3044.15,0
+AIFU.US,D,20140616,000000,118.166,118.486,115.684,118.008,4282.85,0
+AIFU.US,D,20140617,000000,116.746,118.33,114.698,116.114,2068.2000000000003,0
+AIFU.US,D,20140618,000000,116.114,118.798,114.852,118.008,6441,0
+AIFU.US,D,20140619,000000,117.534,118.33,113.594,115.326,1185.65,0
+AIFU.US,D,20140620,000000,115.012,115.012,110.436,112.642,3820.25,0
+AIFU.US,D,20140623,000000,112.014,115.168,110.436,113.594,2511.9,0
+AIFU.US,D,20140624,000000,113.12,114.852,111.066,111.538,730.2,0
+AIFU.US,D,20140625,000000,111.858,112.174,110.596,110.596,1027.5,0
+AIFU.US,D,20140626,000000,110.596,112.014,110.436,110.436,974.85,0
+AIFU.US,D,20140627,000000,110.278,111.066,109.646,111.066,6345.3,0
+AIFU.US,D,20140630,000000,110.278,110.754,108.072,108.226,6487.6,0
+AIFU.US,D,20140701,000000,107.596,109.016,106.332,107.912,6687.35,0
+AIFU.US,D,20140702,000000,108.226,112.332,107.912,110.754,4386.25,0
+AIFU.US,D,20140703,000000,112.804,112.804,109.646,110.436,3874.7000000000003,0
+AIFU.US,D,20140707,000000,110.754,112.87,106.176,107.282,4500.75,0
+AIFU.US,D,20140708,000000,106.966,106.966,101.57,104.916,10350.800000000001,0
+AIFU.US,D,20140709,000000,105.388,105.548,103.184,103.808,1562.75,0
+AIFU.US,D,20140710,000000,101.446,102.55,99.866,100.024,3491.15,0
+AIFU.US,D,20140711,000000,100.336,102.706,99.866,101.606,1242.3000000000002,0
+AIFU.US,D,20140714,000000,100.656,101.26,97.026,97.026,5688.05,0
+AIFU.US,D,20140715,000000,97.816,107.438,97.026,105.232,11194.400000000001,0
+AIFU.US,D,20140716,000000,106.332,108.388,97.854,105.548,2503.55,0
+AIFU.US,D,20140717,000000,104.916,107.596,98.762,99.712,3646.5,0
+AIFU.US,D,20140718,000000,99.394,103.026,98.604,100.024,2567.15,0
+AIFU.US,D,20140721,000000,100.656,103.184,99.076,102.076,1763.75,0
+AIFU.US,D,20140722,000000,103.97,104.282,100.336,103.336,2766.5,0
+AIFU.US,D,20140723,000000,103.652,105.86,102.55,103.97,3293.5,0
+AIFU.US,D,20140724,000000,104.282,107.594,104.128,106.332,2675.9500000000003,0
+AIFU.US,D,20140725,000000,106.332,107.438,103.496,104.916,1854.75,0
+AIFU.US,D,20140728,000000,105.072,108.542,103.808,104.916,3451.3,0
+AIFU.US,D,20140729,000000,106.81,108.072,105.388,107.282,4686.150000000001,0
+AIFU.US,D,20140730,000000,108.072,108.7,106.176,106.332,1567.65,0
+AIFU.US,D,20140731,000000,105.86,107.752,103.808,105.232,1544.75,0
+AIFU.US,D,20140801,000000,106.966,106.966,101.144,104.44,6503.1,0
+AIFU.US,D,20140804,000000,105.388,106.494,102.706,104.128,1483.8500000000001,0
+AIFU.US,D,20140805,000000,103.026,105.708,102.55,104.6,3091.75,0
+AIFU.US,D,20140806,000000,104.6,106.652,102.55,104.6,2344.05,0
+AIFU.US,D,20140807,000000,105.232,105.708,100.576,102.55,7831.950000000001,0
+AIFU.US,D,20140808,000000,103.026,103.808,102.234,103.808,808.5500000000001,0
+AIFU.US,D,20140811,000000,103.97,104.44,102.55,102.55,3148.05,0
+AIFU.US,D,20140812,000000,102.55,104.282,101.76,102.706,1773.25,0
+AIFU.US,D,20140813,000000,102.39,103.97,101.606,101.998,2675.05,0
+AIFU.US,D,20140814,000000,102.55,102.55,101.76,102.234,846.85,0
+AIFU.US,D,20140815,000000,102.864,102.864,99.55,100.974,2826.6000000000004,0
+AIFU.US,D,20140818,000000,100.974,112.804,100.974,112.486,4633.35,0
+AIFU.US,D,20140819,000000,111.066,112.804,109.016,111.7,7218.650000000001,0
+AIFU.US,D,20140820,000000,110.436,111.538,108.856,109.332,3683.4500000000003,0
+AIFU.US,D,20140821,000000,108.856,108.856,105.072,106.02,3965.7000000000003,0
+AIFU.US,D,20140822,000000,106.02,111.224,104.282,109.96,3865.3500000000004,0
+AIFU.US,D,20140825,000000,108.7,111.538,106.966,110.278,6521.35,0
+AIFU.US,D,20140826,000000,112.96,119.272,110.436,112.96,28700.100000000002,0
+AIFU.US,D,20140827,000000,112.014,113.594,110.596,111.224,8773.800000000001,0
+AIFU.US,D,20140828,000000,110.436,110.754,103.184,104.756,12377.550000000001,0
+AIFU.US,D,20140829,000000,104.128,106.176,102.55,105.388,8100.150000000001,0
+AIFU.US,D,20140902,000000,105.708,106.494,104.6,106.494,6329.75,0
+AIFU.US,D,20140903,000000,106.81,107.282,105.558,106.652,5206.1,0
+AIFU.US,D,20140904,000000,107.124,109.646,106.176,107.282,5201.75,0
+AIFU.US,D,20140905,000000,107.752,107.912,105.708,107.124,1998.5,0
+AIFU.US,D,20140908,000000,107.124,107.124,104.756,105.232,2867.1000000000004,0
+AIFU.US,D,20140909,000000,104.128,105.072,102.39,104.128,6421.05,0
+AIFU.US,D,20140910,000000,103.336,104.44,102.55,102.706,3535.3500000000004,0
+AIFU.US,D,20140911,000000,102.55,103.97,102.55,103.184,3380.4,0
+AIFU.US,D,20140912,000000,102.55,103.026,100.974,100.974,5630,0
+AIFU.US,D,20140915,000000,100.974,100.974,98.604,98.918,5498.950000000001,0
+AIFU.US,D,20140916,000000,97.976,99.206,96.238,97.658,9512.9,0
+AIFU.US,D,20140917,000000,97.658,100.024,96.714,98.134,7128.75,0
+AIFU.US,D,20140918,000000,99.238,101.446,96.87,96.87,5183.35,0
+AIFU.US,D,20140919,000000,97.976,98.918,95.922,97.976,11311.25,0
+AIFU.US,D,20140922,000000,97.18,98.134,96.08,97.658,4904.35,0
+AIFU.US,D,20140923,000000,98.292,98.292,95.922,96.552,4726.400000000001,0
+AIFU.US,D,20140924,000000,97.026,99.712,94.818,95.286,11335.35,0
+AIFU.US,D,20140925,000000,95.13,96.552,94.654,95.13,2915.5,0
+AIFU.US,D,20140926,000000,95.286,98.762,94.654,97.346,16018.45,0
+AIFU.US,D,20140929,000000,95.922,96.87,94.502,94.502,9592.95,0
+AIFU.US,D,20140930,000000,94.502,94.502,86.298,86.772,16195.400000000001,0
+AIFU.US,D,20141001,000000,86.772,91.188,86.772,89.612,8007.55,0
+AIFU.US,D,20141002,000000,89.136,91.348,87.4,87.87,4807.75,0
+AIFU.US,D,20141003,000000,88.666,90.246,88.352,88.976,1962.2,0
+AIFU.US,D,20141006,000000,88.976,91.664,88.506,90.56,3955.6000000000004,0
+AIFU.US,D,20141007,000000,89.766,90.246,86.454,86.93,4388.95,0
+AIFU.US,D,20141008,000000,87.088,87.87,85.196,85.982,5711.75,0
+AIFU.US,D,20141009,000000,86.616,87.87,83.776,84.246,6028.150000000001,0
+AIFU.US,D,20141010,000000,84.876,86.616,83.618,84.566,5056.5,0
+AIFU.US,D,20141013,000000,85.038,85.508,84.406,85.038,4133.85,0
+AIFU.US,D,20141014,000000,85.982,87.088,84.876,85.508,3647.8500000000004,0
+AIFU.US,D,20141015,000000,85.038,86.142,83.776,85.196,1966.25,0
+AIFU.US,D,20141016,000000,83.776,85.982,83.776,85.196,2865.4500000000003,0
+AIFU.US,D,20141017,000000,86.298,87.716,85.824,86.298,4172.55,0
+AIFU.US,D,20141020,000000,84.406,85.982,84.406,85.508,6628.3,0
+AIFU.US,D,20141021,000000,84.876,86.454,84.406,84.406,6545.900000000001,0
+AIFU.US,D,20141022,000000,83.618,84.876,82.042,82.668,7385.8,0
+AIFU.US,D,20141023,000000,83.302,84.406,82.198,83.144,1843.95,0
+AIFU.US,D,20141024,000000,83.776,84.406,82.514,82.984,2694.55,0
+AIFU.US,D,20141027,000000,82.826,85.196,82.354,83.144,2291.2000000000003,0
+AIFU.US,D,20141028,000000,83.144,85.982,82.826,85.038,2270.1,0
+AIFU.US,D,20141029,000000,85.982,86.454,84.722,85.038,862,0
+AIFU.US,D,20141030,000000,84.406,85.824,83.776,85.196,2863.9,0
+AIFU.US,D,20141031,000000,85.35,87.716,85.35,86.382,2787.6000000000004,0
+AIFU.US,D,20141103,000000,82.354,85.982,82.354,84.406,3762.65,0
+AIFU.US,D,20141104,000000,84.406,86.298,84.086,84.086,3353.15,0
+AIFU.US,D,20141105,000000,84.406,85.35,83.776,84.566,2438.05,0
+AIFU.US,D,20141106,000000,84.406,85.668,83.618,84.566,3917.55,0
+AIFU.US,D,20141107,000000,84.086,85.196,84.086,84.722,3513.9,0
+AIFU.US,D,20141110,000000,84.722,86.454,84.246,85.982,3151.25,0
+AIFU.US,D,20141111,000000,85.668,86.298,84.246,84.246,1818.1000000000001,0
+AIFU.US,D,20141112,000000,83.302,85.196,83.302,84.086,1386.95,0
+AIFU.US,D,20141113,000000,84.086,84.722,83.776,83.776,1188.5,0
+AIFU.US,D,20141114,000000,84.566,84.566,83.618,83.932,1980.4,0
+AIFU.US,D,20141117,000000,83.776,84.406,77.304,79.04,7176.900000000001,0
+AIFU.US,D,20141118,000000,78.884,81.252,78.764,78.884,5753.85,0
+AIFU.US,D,20141119,000000,77.96,80.422,77.462,78.568,27721.100000000002,0
+AIFU.US,D,20141120,000000,78.096,80.3,77.82,80.144,1912.7,0
+AIFU.US,D,20141121,000000,80.448,88.976,80.448,87.87,7396.35,0
+AIFU.US,D,20141124,000000,89.136,99.076,85.352,98.446,9075.550000000001,0
+AIFU.US,D,20141125,000000,99.394,99.394,92.608,95.452,6806.1,0
+AIFU.US,D,20141126,000000,90.086,106.332,90.086,105.86,28424.800000000003,0
+AIFU.US,D,20141128,000000,105.388,108.7,98.446,98.446,15272.550000000001,0
+AIFU.US,D,20141201,000000,99.55,99.55,93.87,95.286,14340.550000000001,0
+AIFU.US,D,20141202,000000,96.87,97.658,89.932,96.552,6416.75,0
+AIFU.US,D,20141203,000000,96.238,100.656,96.236,96.552,9077.6,0
+AIFU.US,D,20141204,000000,97.658,97.976,96.398,97.498,2878.3500000000004,0
+AIFU.US,D,20141205,000000,98.604,100.974,91.976,93.634,22134.4,0
+AIFU.US,D,20141208,000000,93.712,100.812,91.348,93.712,24870.25,0
+AIFU.US,D,20141209,000000,95.13,97.658,91.348,92.926,12702.45,0
+AIFU.US,D,20141210,000000,93.082,98.446,93.082,97.976,11265.6,0
+AIFU.US,D,20141211,000000,98.292,102.55,96.79,98.762,12500.45,0
+AIFU.US,D,20141212,000000,98.762,115.012,96.872,112.174,70702.6,0
+AIFU.US,D,20141215,000000,112.174,113.12,97.816,98.604,29610.800000000003,0
+AIFU.US,D,20141216,000000,97.026,105.708,97.026,98.292,12301.900000000001,0
+AIFU.US,D,20141217,000000,98.134,104.128,97.816,101.92,17731,0
+AIFU.US,D,20141218,000000,103.496,103.97,100.974,102.864,6412,0
+AIFU.US,D,20141219,000000,103.496,107.282,100.656,106.332,13971.2,0
+AIFU.US,D,20141222,000000,105.388,106.966,97.424,97.976,9188.2,0
+AIFU.US,D,20141223,000000,97.976,104.6,97.498,98.604,14738.5,0
+AIFU.US,D,20141224,000000,98.134,100.974,97.816,99.238,7245.900000000001,0
+AIFU.US,D,20141226,000000,100.974,110.736,100.178,108.072,48492,0
+AIFU.US,D,20141229,000000,109.646,109.646,103.026,104.6,13280.050000000001,0
+AIFU.US,D,20141230,000000,103.026,107.596,103.026,103.652,5701,0
+AIFU.US,D,20141231,000000,103.336,107.752,102.076,104.6,7998.6,0
+AIFU.US,D,20150102,000000,104.916,107.596,104.128,105.86,5283.35,0
+AIFU.US,D,20150105,000000,106.02,122.43,105.388,119.586,45111,0
+AIFU.US,D,20150106,000000,118.33,121.486,111.538,117.378,20878.850000000002,0
+AIFU.US,D,20150107,000000,118.486,125.428,113.91,124.794,19265.4,0
+AIFU.US,D,20150108,000000,126.212,128.11,119.906,122.744,18793.2,0
+AIFU.US,D,20150109,000000,120.374,126.842,118.008,125.896,13219.25,0
+AIFU.US,D,20150112,000000,130.634,131.422,118.008,121.318,6777.400000000001,0
+AIFU.US,D,20150113,000000,121.318,122.272,117.534,119.586,10142.300000000001,0
+AIFU.US,D,20150114,000000,119.112,130.634,118.008,123.848,35540.35,0
+AIFU.US,D,20150115,000000,124.794,129.21,122.744,126.054,12442.25,0
+AIFU.US,D,20150116,000000,127.474,134.1,125.744,133.788,20816.4,0
+AIFU.US,D,20150120,000000,129.528,133.158,129.366,130.708,13449.900000000001,0
+AIFU.US,D,20150121,000000,130.16,134.1,129.05,133.314,15585.400000000001,0
+AIFU.US,D,20150122,000000,132.204,135.522,132.204,132.842,11266.800000000001,0
+AIFU.US,D,20150123,000000,133.314,134.836,130.948,131.736,12051.150000000001,0
+AIFU.US,D,20150126,000000,132.362,134.572,129.842,130.314,8527.25,0
+AIFU.US,D,20150127,000000,129.842,133.788,128.896,131.578,8431.050000000001,0
+AIFU.US,D,20150128,000000,132.522,132.522,127.002,127.162,19622.15,0
+AIFU.US,D,20150129,000000,128.736,130.634,126.374,129.842,6730,0
+AIFU.US,D,20150130,000000,129.526,130.948,126.212,126.528,7986.85,0
+AIFU.US,D,20150202,000000,127.95,128.896,126.374,127.79,3368.9,0
+AIFU.US,D,20150203,000000,129.526,132.204,128.11,130.314,3262.25,0
+AIFU.US,D,20150204,000000,131.578,132.046,128.736,130.634,3769.75,0
+AIFU.US,D,20150205,000000,130.634,130.948,124.318,127.318,7029.35,0
+AIFU.US,D,20150206,000000,127.95,130.312,126.69,128.11,1900.25,0
+AIFU.US,D,20150209,000000,128.11,128.11,123.064,124.476,9295.800000000001,0
+AIFU.US,D,20150210,000000,124.476,130.79,121.798,128.736,7629.05,0
+AIFU.US,D,20150211,000000,128.11,128.736,124.634,126.212,5457.75,0
+AIFU.US,D,20150212,000000,127.002,129.21,125.586,127.162,2330.9,0
+AIFU.US,D,20150213,000000,127.474,127.95,124.952,126.212,2799.5,0
+AIFU.US,D,20150217,000000,124.794,126.212,124.794,125.896,4835.7,0
+AIFU.US,D,20150218,000000,125.744,125.744,123.848,124.476,2682.6000000000004,0
+AIFU.US,D,20150219,000000,124.794,124.952,122.432,124.634,5219.650000000001,0
+AIFU.US,D,20150220,000000,124.952,125.11,122.586,123.534,2652.3,0
+AIFU.US,D,20150223,000000,122.9,124.634,122.586,124.634,3950.3,0
+AIFU.US,D,20150224,000000,125.27,125.744,121.486,123.064,3347.15,0
+AIFU.US,D,20150225,000000,123.848,126.842,121.798,125.98,5606.950000000001,0
+AIFU.US,D,20150226,000000,126.212,130.634,126.212,127.95,6471.400000000001,0
+AIFU.US,D,20150227,000000,128.268,129.994,128.11,128.978,7671.650000000001,0
+AIFU.US,D,20150302,000000,130.79,137.098,127.95,136.94,18698.350000000002,0
+AIFU.US,D,20150303,000000,137.256,137.728,126.528,129.684,30431,0
+AIFU.US,D,20150304,000000,129.996,131.578,122.432,124.634,21633.25,0
+AIFU.US,D,20150305,000000,125.586,129.996,122.112,129.21,16537.15,0
+AIFU.US,D,20150306,000000,130.634,130.634,123.218,123.534,19503.5,0
+AIFU.US,D,20150309,000000,125.428,128.582,125.428,127.318,11402.85,0
+AIFU.US,D,20150310,000000,127.162,130.16,126.374,129.526,8905.550000000001,0
+AIFU.US,D,20150311,000000,130.478,134.42,127.95,129.366,24250.850000000002,0
+AIFU.US,D,20150312,000000,133.788,135.68,132.204,132.998,26792.75,0
+AIFU.US,D,20150313,000000,132.68,137.572,132.362,134.888,17221.45,0
+AIFU.US,D,20150316,000000,137.572,137.572,133.314,133.788,22723.300000000003,0
+AIFU.US,D,20150317,000000,134.888,135.522,131.892,134.888,15104.6,0
+AIFU.US,D,20150318,000000,135.048,136.312,133.474,136.152,16999.75,0
+AIFU.US,D,20150319,000000,135.048,137.098,133.474,136.784,15250.35,0
+AIFU.US,D,20150320,000000,137.098,141.518,136.628,140.886,15985.6,0
+AIFU.US,D,20150323,000000,140.73,146.724,139.942,144.354,16391.25,0
+AIFU.US,D,20150324,000000,143.884,145.144,142.462,142.774,4443.2,0
+AIFU.US,D,20150325,000000,143.254,143.254,135.996,136.784,9184.4,0
+AIFU.US,D,20150326,000000,136.784,140.098,134.736,138.834,11713.35,0
+AIFU.US,D,20150327,000000,139.31,141.674,137.256,139.152,9038.65,0
+AIFU.US,D,20150330,000000,140.572,140.572,133.942,137.572,16777.850000000002,0
+AIFU.US,D,20150331,000000,135.838,138.992,133.474,136.152,12217.400000000001,0
+AIFU.US,D,20150401,000000,136.312,138.834,135.368,138.364,5083.5,0
+AIFU.US,D,20150402,000000,137.728,142.936,137.728,142.15,4772.7,0
+AIFU.US,D,20150406,000000,142.15,142.15,137.098,137.728,2148.8,0
+AIFU.US,D,20150407,000000,137.098,138.992,135.886,136.152,3793.7000000000003,0
+AIFU.US,D,20150408,000000,135.838,141.518,134.888,140.414,12797.35,0
+AIFU.US,D,20150409,000000,141.2,141.2,136.152,136.94,4064.9500000000003,0
+AIFU.US,D,20150410,000000,136.468,139.624,135.522,138.52,3809.3,0
+AIFU.US,D,20150413,000000,138.834,141.042,135.838,137.884,7263.85,0
+AIFU.US,D,20150414,000000,137.884,141.99,137.884,141.042,4601.650000000001,0
+AIFU.US,D,20150415,000000,141.99,146.408,140.256,142.462,8024.900000000001,0
+AIFU.US,D,20150416,000000,142.462,142.622,139.782,140.256,2500.75,0
+AIFU.US,D,20150417,000000,138.834,140.73,136.784,138.52,11421.800000000001,0
+AIFU.US,D,20150420,000000,138.992,143.728,136.94,143.254,12014.2,0
+AIFU.US,D,20150421,000000,144.2,157.612,144.2,157.612,23456.7,0
+AIFU.US,D,20150422,000000,157.612,159.826,149.722,154.94,15678.800000000001,0
+AIFU.US,D,20150423,000000,153.968,163.772,153.968,157.612,18299.15,0
+AIFU.US,D,20150424,000000,158.242,173.88,155.56,173.572,20789.45,0
+AIFU.US,D,20150427,000000,172.738,194.54,172.738,189.776,50492.3,0
+AIFU.US,D,20150428,000000,185.386,191.08,175.902,187.776,20711.050000000003,0
+AIFU.US,D,20150429,000000,188.522,196.92,186.954,187.776,19985.2,0
+AIFU.US,D,20150430,000000,186.796,186.796,176.236,184.612,11624.7,0
+AIFU.US,D,20150501,000000,184.902,187.11,183.036,183.458,4360.75,0
+AIFU.US,D,20150504,000000,183.458,191.68,183.458,186.796,7846.950000000001,0
+AIFU.US,D,20150505,000000,184.612,184.612,169.884,175.444,15047.45,0
+AIFU.US,D,20150506,000000,175.444,176.548,172.886,174.044,6365.6,0
+AIFU.US,D,20150507,000000,173.716,174.984,172.592,174.15,16948.2,0
+AIFU.US,D,20150508,000000,175.148,181.14,174.458,177.178,11884.6,0
+AIFU.US,D,20150511,000000,176.548,177.178,164.1,168.984,13640.35,0
+AIFU.US,D,20150512,000000,168.488,173.064,165.184,172.886,13382.7,0
+AIFU.US,D,20150513,000000,172.592,172.592,166.594,169.156,4047.65,0
+AIFU.US,D,20150514,000000,169.3,171.168,165.688,167.252,5907.400000000001,0
+AIFU.US,D,20150515,000000,166.762,166.762,159.958,163.296,11440.7,0
+AIFU.US,D,20150518,000000,160.764,171.98,160.764,170.864,11509.900000000001,0
+AIFU.US,D,20150519,000000,171.168,173.572,165.964,173.39,34731.05,0
+AIFU.US,D,20150520,000000,160.126,170.236,129.05,135.996,80511.20000000001,0
+AIFU.US,D,20150521,000000,136.312,145.78,131.892,132.362,31977.65,0
+AIFU.US,D,20150522,000000,132.362,136.152,130.948,134.1,16987,0
+AIFU.US,D,20150526,000000,134.1,135.368,124.892,129.21,29437.050000000003,0
+AIFU.US,D,20150527,000000,127.474,129.21,127.318,127.474,11504.35,0
+AIFU.US,D,20150528,000000,127.474,129.684,127.474,128.42,12775.5,0
+AIFU.US,D,20150529,000000,128.582,129.366,127.002,127.634,17025.05,0
+AIFU.US,D,20150601,000000,126.212,126.374,119.112,122.586,18307.350000000002,0
+AIFU.US,D,20150602,000000,121.318,129.05,121.318,126.054,9714.300000000001,0
+AIFU.US,D,20150603,000000,127.002,127.79,121.954,124.476,6497.05,0
+AIFU.US,D,20150604,000000,123.848,125.428,121.954,123.534,8550.6,0
+AIFU.US,D,20150605,000000,124.004,130.79,124.004,127.002,18641.5,0
+AIFU.US,D,20150608,000000,127.162,142.622,127.162,139.624,25379.25,0
+AIFU.US,D,20150609,000000,138.834,139.942,131.104,132.046,29189.100000000002,0
+AIFU.US,D,20150610,000000,131.736,149.09,131.736,147.828,47055.75,0
+AIFU.US,D,20150611,000000,148.932,153.03,143.57,144.2,20685.300000000003,0
+AIFU.US,D,20150612,000000,144.354,151.456,143.57,150.51,28719.600000000002,0
+AIFU.US,D,20150615,000000,150.352,150.352,143.57,145.464,16771.600000000002,0
+AIFU.US,D,20150616,000000,144.354,144.67,141.042,143.57,13450.25,0
+AIFU.US,D,20150617,000000,145.144,151.456,141.518,144.988,27147.850000000002,0
+AIFU.US,D,20150618,000000,145.78,148.144,142.936,146.882,13716.45,0
+AIFU.US,D,20150619,000000,147.2,147.514,142.304,143.57,14686.300000000001,0
+AIFU.US,D,20150622,000000,144.354,150.824,141.834,148.932,17753.95,0
+AIFU.US,D,20150623,000000,148.616,150.982,140.414,141.99,48241.3,0
+AIFU.US,D,20150624,000000,142.462,147.668,141.674,144.046,15484.900000000001,0
+AIFU.US,D,20150625,000000,144.046,147.514,141.99,143.884,19611.2,0
+AIFU.US,D,20150626,000000,146.724,146.882,141.518,144.2,19782.350000000002,0
+AIFU.US,D,20150629,000000,141.99,145.144,135.048,136.152,20118.350000000002,0
+AIFU.US,D,20150630,000000,137.256,140.098,135.368,139.31,9712.300000000001,0
+AIFU.US,D,20150701,000000,143.57,149.878,135.68,138.674,28332.95,0
+AIFU.US,D,20150702,000000,136.784,138.834,126.212,131.892,27420.2,0
+AIFU.US,D,20150706,000000,129.842,129.842,117.534,118.798,23705.800000000003,0
+AIFU.US,D,20150707,000000,114.698,114.698,96.398,103.336,51956.3,0
+AIFU.US,D,20150708,000000,98.134,102.39,87.56,91.188,61115.450000000004,0
+AIFU.US,D,20150709,000000,98.134,112.014,97.816,104.44,27464.4,0
+AIFU.US,D,20150710,000000,106.494,116.114,106.494,108.226,32896.55,0
+AIFU.US,D,20150713,000000,108.072,109.804,106.494,106.966,14724.2,0
+AIFU.US,D,20150714,000000,105.388,108.856,104.44,108.7,5652.200000000001,0
+AIFU.US,D,20150715,000000,106.494,107.282,103.496,104.916,8684.800000000001,0
+AIFU.US,D,20150716,000000,105.232,106.652,101.29,104.6,18375.2,0
+AIFU.US,D,20150717,000000,104.282,105.388,103.026,104.756,6294.05,0
+AIFU.US,D,20150720,000000,103.97,110.436,101.606,107.438,22197.300000000003,0
+AIFU.US,D,20150721,000000,108.072,123.064,106.966,120.374,26545.5,0
+AIFU.US,D,20150722,000000,118.958,132.522,116.43,130.314,27743.4,0
+AIFU.US,D,20150723,000000,129.21,141.2,126.374,139.464,29131.5,0
+AIFU.US,D,20150724,000000,138.834,142.774,124.162,130.16,32915.6,0
+AIFU.US,D,20150727,000000,125.428,125.428,117.064,119.748,8728.25,0
+AIFU.US,D,20150728,000000,120.846,128.11,118.486,121.638,7067.35,0
+AIFU.US,D,20150729,000000,121.004,138.52,121.004,136.312,20365.45,0
+AIFU.US,D,20150730,000000,135.522,138.048,126.374,135.204,25468,0
+AIFU.US,D,20150731,000000,135.522,137.728,126.374,127.002,12112.800000000001,0
+AIFU.US,D,20150803,000000,126.374,132.68,118.486,129.684,12992.5,0
+AIFU.US,D,20150804,000000,128.896,137.256,127.318,134.888,16067.95,0
+AIFU.US,D,20150805,000000,137.256,139.464,130.16,138.364,12474.2,0
+AIFU.US,D,20150806,000000,137.728,141.834,133.626,140.572,11627.400000000001,0
+AIFU.US,D,20150807,000000,141.2,147.2,138.52,144.832,20669.75,0
+AIFU.US,D,20150810,000000,146.724,149.878,146.724,149.402,18768.15,0
+AIFU.US,D,20150811,000000,147.514,148.3,141.834,142.936,10692.25,0
+AIFU.US,D,20150812,000000,139.624,144.988,133.788,137.728,14356.45,0
+AIFU.US,D,20150813,000000,137.884,138.674,133.626,134.736,7416.05,0
+AIFU.US,D,20150814,000000,134.888,136.312,132.68,134.1,4031.15,0
+AIFU.US,D,20150817,000000,132.842,136.312,131.736,135.204,6585.700000000001,0
+AIFU.US,D,20150818,000000,133.158,136.94,129.684,132.362,7707.6,0
+AIFU.US,D,20150819,000000,132.522,138.048,130.16,136.312,16917.2,0
+AIFU.US,D,20150820,000000,139.624,141.834,127.162,132.204,13659.300000000001,0
+AIFU.US,D,20150821,000000,129.842,131.578,118.64,122.744,16080.650000000001,0
+AIFU.US,D,20150824,000000,109.804,116.746,87.716,110.754,23360.300000000003,0
+AIFU.US,D,20150825,000000,115.484,118.33,114.384,114.536,13843.25,0
+AIFU.US,D,20150826,000000,117.064,118.958,102.55,117.218,11003.550000000001,0
+AIFU.US,D,20150827,000000,118.486,123.534,118.33,123.064,6053.200000000001,0
+AIFU.US,D,20150828,000000,121.318,123.848,119.428,123.218,8740.75,0
+AIFU.US,D,20150831,000000,121.954,122.9,118.798,120.374,8189.450000000001,0
+AIFU.US,D,20150901,000000,116.114,121.954,115.642,118.958,9374.65,0
+AIFU.US,D,20150902,000000,120.846,126.054,117.534,125.428,2300.85,0
+AIFU.US,D,20150903,000000,126.212,126.212,122.272,124.004,2738.25,0
+AIFU.US,D,20150904,000000,122.744,124.318,118.64,120.534,3251.7000000000003,0
+AIFU.US,D,20150908,000000,125.428,127.474,122.272,124.794,4760.150000000001,0
+AIFU.US,D,20150909,000000,127.162,129.684,121.798,122.432,2548.05,0
+AIFU.US,D,20150910,000000,121.638,123.848,120.846,123.064,5136.5,0
+AIFU.US,D,20150911,000000,121.638,124.004,120.534,122.744,2636.75,0
+AIFU.US,D,20150914,000000,122.432,123.378,118.168,123.378,10876.6,0
+AIFU.US,D,20150915,000000,123.064,123.848,119.272,123.848,7688.6,0
+AIFU.US,D,20150916,000000,124.952,125.744,123.378,125.428,8347.75,0
+AIFU.US,D,20150917,000000,124.162,127.474,122.586,126.054,5735.6,0
+AIFU.US,D,20150918,000000,124.004,125.744,120.22,121.638,10375.85,0
+AIFU.US,D,20150921,000000,121.486,123.69,119.112,123.218,7263.85,0
+AIFU.US,D,20150922,000000,120.69,124.634,119.906,124.634,7948.450000000001,0
+AIFU.US,D,20150923,000000,124.162,124.162,119.906,120.846,5993.200000000001,0
+AIFU.US,D,20150924,000000,116.906,124.004,116.906,123.064,5546.25,0
+AIFU.US,D,20150925,000000,124.634,125.896,121.162,122.272,8252.7,0
+AIFU.US,D,20150928,000000,122.112,122.112,117.69,117.848,3361.15,0
+AIFU.US,D,20150929,000000,118.33,120.534,117.534,119.272,5267.3,0
+AIFU.US,D,20150930,000000,120.846,121.486,119.428,120.69,5888.400000000001,0
+AIFU.US,D,20151001,000000,120.69,121.486,119.906,121.486,5210.150000000001,0
+AIFU.US,D,20151002,000000,120.846,126.212,118.958,124.004,18039.25,0
+AIFU.US,D,20151005,000000,125.27,129.21,124.004,125.428,3796.65,0
+AIFU.US,D,20151006,000000,124.794,131.262,123.378,124.004,5013.8,0
+AIFU.US,D,20151007,000000,127.95,127.95,124.794,125.896,4938.05,0
+AIFU.US,D,20151008,000000,125.11,132.204,125.11,130.948,5818.900000000001,0
+AIFU.US,D,20151009,000000,132.046,140.098,129.996,137.256,5482.75,0
+AIFU.US,D,20151012,000000,138.52,141.99,132.842,138.52,8356.15,0
+AIFU.US,D,20151013,000000,137.256,139.624,134.26,138.364,6027.900000000001,0
+AIFU.US,D,20151014,000000,139.31,141.99,135.522,138.992,14838.2,0
+AIFU.US,D,20151015,000000,140.572,146.564,138.364,145.302,10800.650000000001,0
+AIFU.US,D,20151016,000000,144.67,145.144,134.42,140.098,13031.75,0
+AIFU.US,D,20151019,000000,139.942,141.99,133.474,136.312,6478.85,0
+AIFU.US,D,20151020,000000,136.312,136.94,133.474,133.474,3422.75,0
+AIFU.US,D,20151021,000000,131.892,134.572,129.842,130.79,3910.8,0
+AIFU.US,D,20151022,000000,132.204,134.888,130.79,133.942,6782.25,0
+AIFU.US,D,20151023,000000,134.736,143.57,134.736,140.414,10458.45,0
+AIFU.US,D,20151026,000000,138.992,141.356,138.992,140.098,1299.5,0
+AIFU.US,D,20151027,000000,138.364,140.414,138.048,139.624,2991.8,0
+AIFU.US,D,20151028,000000,139.152,145.144,137.098,144.516,5451.05,0
+AIFU.US,D,20151029,000000,142.936,143.884,138.992,141.99,5901.150000000001,0
+AIFU.US,D,20151030,000000,141.042,145.938,139.942,143.412,8835.85,0
+AIFU.US,D,20151102,000000,143.412,145.938,140.73,144.2,9073.2,0
+AIFU.US,D,20151103,000000,142.15,144.2,141.356,142.936,8366.85,0
+AIFU.US,D,20151104,000000,144.2,149.878,144.046,149.722,13475.5,0
+AIFU.US,D,20151105,000000,149.722,149.878,146.408,148.932,12442.45,0
+AIFU.US,D,20151106,000000,148.3,153.824,148.3,152.246,28047.600000000002,0
+AIFU.US,D,20151109,000000,152.246,155.396,145.938,153.358,15537.5,0
+AIFU.US,D,20151110,000000,152.246,152.246,146.25,149.248,8183,0
+AIFU.US,D,20151111,000000,150.038,154.13,148.458,149.878,10198.7,0
+AIFU.US,D,20151112,000000,148.616,153.824,146.408,153.03,10578.85,0
+AIFU.US,D,20151113,000000,152.246,152.246,147.2,149.402,4348.2,0
+AIFU.US,D,20151116,000000,148.616,151.138,147.668,149.878,12277.650000000001,0
+AIFU.US,D,20151117,000000,149.722,154.616,147.668,153.188,5165.900000000001,0
+AIFU.US,D,20151118,000000,149.402,154.616,148.776,154.616,7491.950000000001,0
+AIFU.US,D,20151119,000000,153.5,157.462,151.456,156.988,3860.15,0
+AIFU.US,D,20151120,000000,155.56,164.1,154.776,160.46,29575.350000000002,0
+AIFU.US,D,20151123,000000,161.552,161.552,151.774,154.292,12322.050000000001,0
+AIFU.US,D,20151124,000000,151.456,153.188,150.196,153.03,11884.6,0
+AIFU.US,D,20151125,000000,148.3,150.824,143.728,145.302,7809.150000000001,0
+AIFU.US,D,20151127,000000,144.046,146.092,142.774,144.516,1844.5500000000002,0
+AIFU.US,D,20151130,000000,143.412,144.988,142.15,142.774,3042.5,0
+AIFU.US,D,20151201,000000,142.622,145.622,140.886,144.516,5290.55,0
+AIFU.US,D,20151202,000000,145.464,145.464,142.462,143.096,4038.8,0
+AIFU.US,D,20151203,000000,143.884,144.516,140.098,141.834,5007.1,0
+AIFU.US,D,20151204,000000,143.096,145.938,140.572,144.046,8531.65,0
+AIFU.US,D,20151207,000000,143.412,147.668,142.936,144.046,7916.650000000001,0
+AIFU.US,D,20151208,000000,142.462,145.78,139.782,145.464,8775.550000000001,0
+AIFU.US,D,20151209,000000,144.516,147.038,139.624,139.782,5806.150000000001,0
+AIFU.US,D,20151210,000000,139.624,139.782,134.572,136.784,3708.05,0
+AIFU.US,D,20151211,000000,134.736,137.572,131.892,133.788,4671.5,0
+AIFU.US,D,20151214,000000,133.942,137.556,132.522,135.048,7360.05,0
+AIFU.US,D,20151215,000000,136.94,139.31,135.522,136.94,2909.3500000000004,0
+AIFU.US,D,20151216,000000,137.412,140.73,136.468,138.048,4493.900000000001,0
+AIFU.US,D,20151217,000000,139.152,139.152,135.048,138.048,5172.25,0
+AIFU.US,D,20151218,000000,138.048,145.622,138.048,142.15,20574.7,0
+AIFU.US,D,20151221,000000,141.2,146.25,141.042,145.144,8037.150000000001,0
+AIFU.US,D,20151222,000000,145.464,148.616,144.046,147.514,2776.8500000000004,0
+AIFU.US,D,20151223,000000,149.09,149.402,145.78,146.882,4062.9,0
+AIFU.US,D,20151224,000000,145.622,146.724,143.57,143.884,1981.3000000000002,0
+AIFU.US,D,20151228,000000,143.096,145.938,141.042,145.78,4629.5,0
+AIFU.US,D,20151229,000000,147.038,147.038,143.728,144.988,1367,0
+AIFU.US,D,20151230,000000,143.884,146.25,143.57,144.988,1354.9,0
+AIFU.US,D,20151231,000000,142.304,148.776,142.304,146.408,4632.8,0
+AIFU.US,D,20160104,000000,143.096,146.564,139.31,146.25,7851.3,0
+AIFU.US,D,20160105,000000,146.092,147.982,140.572,145.938,5541.200000000001,0
+AIFU.US,D,20160106,000000,143.096,143.884,137.572,137.884,6768.25,0
+AIFU.US,D,20160107,000000,135.204,138.674,128.582,129.996,5887.5,0
+AIFU.US,D,20160108,000000,134.736,134.736,127.002,129.684,9191.2,0
+AIFU.US,D,20160111,000000,133.158,133.158,123.064,124.952,8116.85,0
+AIFU.US,D,20160112,000000,131.53,131.53,125.586,126.374,3253.25,0
+AIFU.US,D,20160113,000000,127.474,127.474,123.064,123.848,6751.900000000001,0
+AIFU.US,D,20160114,000000,124.476,131.422,122.122,125.896,5380.8,0
+AIFU.US,D,20160115,000000,121.318,123.69,119.906,121.162,11427.050000000001,0
+AIFU.US,D,20160119,000000,123.69,125.744,116.746,117.848,8531.65,0
+AIFU.US,D,20160120,000000,115.326,118.008,112.036,115.326,5865.6,0
+AIFU.US,D,20160121,000000,116.114,116.114,109.96,110.436,4517.85,0
+AIFU.US,D,20160122,000000,113.594,116.906,109.646,109.96,5004.5,0
+AIFU.US,D,20160125,000000,109.804,111.066,107.282,108.072,2827.65,0
+AIFU.US,D,20160126,000000,103.808,108.542,103.808,105.072,4437.2,0
+AIFU.US,D,20160127,000000,105.072,125.896,104.128,122.432,10208.800000000001,0
+AIFU.US,D,20160128,000000,123.064,123.064,111.858,115.642,4014.4,0
+AIFU.US,D,20160129,000000,116.114,119.272,112.96,118.008,3869,0
+AIFU.US,D,20160201,000000,117.848,117.848,109.646,112.642,2967.25,0
+AIFU.US,D,20160202,000000,111.7,114.928,108.388,109.488,5365.55,0
+AIFU.US,D,20160203,000000,107.742,112.094,106.494,110.118,2731.55,0
+AIFU.US,D,20160204,000000,109.96,113.12,109.332,111.538,821.6,0
+AIFU.US,D,20160205,000000,119.112,119.272,110.046,111.538,698.45,0
+AIFU.US,D,20160208,000000,110.118,115.326,104.916,109.96,1898.75,0
+AIFU.US,D,20160209,000000,109.174,110.436,104.6,107.596,1676.9,0
+AIFU.US,D,20160210,000000,108.072,109.486,104.756,105.708,3139.25,0
+AIFU.US,D,20160211,000000,103.496,107.092,102.55,104.128,5095.900000000001,0
+AIFU.US,D,20160212,000000,102.076,118.486,102.076,108.226,2832.9500000000003,0
+AIFU.US,D,20160216,000000,109.488,112.174,105.708,109.646,3308.5,0
+AIFU.US,D,20160217,000000,110.754,117.534,109.646,110.436,3532.7000000000003,0
+AIFU.US,D,20160218,000000,110.118,112.486,107.126,111.538,2590.05,0
+AIFU.US,D,20160219,000000,111.066,112.332,108.072,110.596,1098.3,0
+AIFU.US,D,20160222,000000,112.642,114.852,110.118,113.12,3432.15,0
+AIFU.US,D,20160223,000000,111.858,112,109.96,111.7,3543.4500000000003,0
+AIFU.US,D,20160224,000000,110.436,111.51,108.072,111.066,2679.75,0
+AIFU.US,D,20160225,000000,110.912,111.858,109.174,110.754,613.2,0
+AIFU.US,D,20160226,000000,109.804,114.698,109.804,112.332,1684.7,0
+AIFU.US,D,20160229,000000,112.804,116.666,110.436,113.828,2081.9,0
+AIFU.US,D,20160301,000000,115.326,115.804,112.642,113.12,2217.7000000000003,0
+AIFU.US,D,20160302,000000,113.752,115.012,110.436,111.538,1756.2,0
+AIFU.US,D,20160303,000000,112.014,116.108,110.914,114.226,2593,0
+AIFU.US,D,20160304,000000,114.852,117.848,114.384,115.958,579.85,0
+AIFU.US,D,20160307,000000,115.326,117.69,112.332,117.69,1656.95,0
+AIFU.US,D,20160308,000000,114.536,115.484,112.804,114.698,924.6500000000001,0
+AIFU.US,D,20160309,000000,115.642,122.9,115.642,120.534,15840.35,0
+AIFU.US,D,20160310,000000,119.906,119.906,115.012,115.168,3134.9,0
+AIFU.US,D,20160311,000000,116.906,123.218,115.432,122.9,4863.35,0
+AIFU.US,D,20160314,000000,121.954,128.596,121.954,123.218,2598.75,0
+AIFU.US,D,20160315,000000,122.272,123.064,118.958,120.374,2411.85,0
+AIFU.US,D,20160316,000000,120.534,122.272,115.958,116.272,3591.65,0
+AIFU.US,D,20160317,000000,117.064,127.79,116.114,127.79,4945.150000000001,0
+AIFU.US,D,20160318,000000,127.79,129.996,114.698,114.852,9033.95,0
+AIFU.US,D,20160321,000000,116.746,123.848,111.538,121.798,5256.6,0
+AIFU.US,D,20160322,000000,120.534,123.064,114.616,123.064,2835.4500000000003,0
+AIFU.US,D,20160323,000000,120.22,122.9,117.534,118.64,1074.7,0
+AIFU.US,D,20160324,000000,118.008,121.954,117.218,121.954,2847.05,0
+AIFU.US,D,20160328,000000,121.798,122.272,115.168,120.22,1653.8500000000001,0
+AIFU.US,D,20160329,000000,121.486,122.586,115.012,122.112,3649.4,0
+AIFU.US,D,20160330,000000,122.586,122.744,119.036,122.744,1594.75,0
+AIFU.US,D,20160331,000000,121.954,127.634,119.906,126.528,2710.55,0
+AIFU.US,D,20160401,000000,127.634,127.79,123.534,127.002,1865.65,0
+AIFU.US,D,20160404,000000,127.79,127.79,113.28,126.688,4839.35,0
+AIFU.US,D,20160405,000000,125.11,127.634,123.218,127.162,2313.35,0
+AIFU.US,D,20160406,000000,127.79,127.79,126.528,127.634,1406.95,0
+AIFU.US,D,20160407,000000,127.79,131.422,127.002,131.262,7280.1,0
+AIFU.US,D,20160408,000000,131.262,132.522,129.526,132.362,3513.7000000000003,0
+AIFU.US,D,20160411,000000,132.046,133.788,128.582,129.526,5941.400000000001,0
+AIFU.US,D,20160412,000000,129.366,132.842,128.582,132.842,7959.400000000001,0
+AIFU.US,D,20160413,000000,132.842,132.998,131.104,132.998,6940.5,0
+AIFU.US,D,20160414,000000,132.204,132.998,131.736,132.842,4617,0
+AIFU.US,D,20160415,000000,131.738,132.204,127.474,128.896,4437.45,0
+AIFU.US,D,20160418,000000,129.05,129.21,124.004,127.474,3046.5,0
+AIFU.US,D,20160419,000000,128.11,128.11,122.9,124.634,3789,0
+AIFU.US,D,20160420,000000,123.378,123.646,116.746,122.112,5620.450000000001,0
+AIFU.US,D,20160421,000000,121.162,123.218,118.798,121.486,6105.900000000001,0
+AIFU.US,D,20160422,000000,121.162,121.486,108.7,110.754,10216.85,0
+AIFU.US,D,20160425,000000,110.754,118.33,110.754,117.218,6986.25,0
+AIFU.US,D,20160426,000000,116.59,120.062,115.958,117.218,1774.15,0
+AIFU.US,D,20160427,000000,118.168,119.428,116.43,118.798,1147.95,0
+AIFU.US,D,20160428,000000,117.534,121.954,116.43,120.846,1606.3000000000002,0
+AIFU.US,D,20160429,000000,120.534,125.11,117.534,123.378,4756.400000000001,0
+AIFU.US,D,20160502,000000,124.318,125.27,121.638,122.272,1119.8,0
+AIFU.US,D,20160503,000000,122.432,123.064,117.534,119.748,3188.4,0
+AIFU.US,D,20160504,000000,119.748,125.27,119.426,122.744,4893.900000000001,0
+AIFU.US,D,20160505,000000,124.794,125.896,120.846,124.634,7949.950000000001,0
+AIFU.US,D,20160506,000000,124.634,127.95,118.008,118.486,9137.300000000001,0
+AIFU.US,D,20160509,000000,118.798,124.952,114.698,124.476,6653.650000000001,0
+AIFU.US,D,20160510,000000,123.534,126.688,119.272,119.748,9858.6,0
+AIFU.US,D,20160511,000000,120.062,126.054,118.64,124.004,6195.650000000001,0
+AIFU.US,D,20160512,000000,124.634,125.586,121.486,122.112,5564.6,0
+AIFU.US,D,20160513,000000,122.9,125.896,121.486,123.064,5287.950000000001,0
+AIFU.US,D,20160516,000000,123.218,123.786,118.168,118.958,3728.4,0
+AIFU.US,D,20160517,000000,119.428,119.428,114.066,115.484,5509.6,0
+AIFU.US,D,20160518,000000,114.384,116.746,111.224,112.014,8289.550000000001,0
+AIFU.US,D,20160519,000000,110.596,117.378,104.282,112.174,11630.75,0
+AIFU.US,D,20160520,000000,110.754,114.852,106.966,113.594,7148.85,0
+AIFU.US,D,20160523,000000,113.752,115.958,112.014,113.988,2521.9,0
+AIFU.US,D,20160524,000000,113.12,118.33,113.12,115.804,6324.450000000001,0
+AIFU.US,D,20160525,000000,115.326,115.804,110.754,113.594,5164.150000000001,0
+AIFU.US,D,20160526,000000,111.7,115.958,110.436,114.384,2769.75,0
+AIFU.US,D,20160527,000000,113.12,115.804,111.538,112.486,2759.15,0
+AIFU.US,D,20160531,000000,112.804,113.042,105.86,108.856,5048.150000000001,0
+AIFU.US,D,20160601,000000,108.7,109.488,105.388,107.282,7149.8,0
+AIFU.US,D,20160602,000000,107.596,107.596,97.658,102.706,21396.95,0
+AIFU.US,D,20160603,000000,102.706,107.282,101.446,103.652,5922.05,0
+AIFU.US,D,20160606,000000,102.55,107.124,101.92,105.388,8847.4,0
+AIFU.US,D,20160607,000000,106.02,110.596,104.282,107.912,11343.2,0
+AIFU.US,D,20160608,000000,108.856,112.804,104.128,108.7,7074.25,0
+AIFU.US,D,20160609,000000,109.646,110.912,107.912,107.912,4359.7,0
+AIFU.US,D,20160610,000000,108.542,112.014,107.282,109.96,7061.25,0
+AIFU.US,D,20160613,000000,109.646,112.332,107.284,109.174,10114.25,0
+AIFU.US,D,20160614,000000,109.646,110.118,105.072,107.596,4376.35,0
+AIFU.US,D,20160615,000000,108.542,112.486,105.708,105.708,7527.5,0
+AIFU.US,D,20160616,000000,108.072,108.856,104.916,105.388,6689.450000000001,0
+AIFU.US,D,20160617,000000,104.128,108.856,103.184,106.652,9921.2,0
+AIFU.US,D,20160620,000000,106.02,110.596,105.708,107.282,5805.6,0
+AIFU.US,D,20160621,000000,107.438,114.384,105.86,112.804,8929.050000000001,0
+AIFU.US,D,20160622,000000,114.066,115.958,112.804,114.226,6488,0
+AIFU.US,D,20160623,000000,113.752,115.484,112.014,113.434,9618.5,0
+AIFU.US,D,20160624,000000,109.174,112.642,108.542,110.436,8914.4,0
+AIFU.US,D,20160627,000000,109.646,109.96,108.856,108.856,2322.85,0
+AIFU.US,D,20160628,000000,109.332,110.912,109.016,109.016,4841.150000000001,0
+AIFU.US,D,20160629,000000,111.066,113.434,110.278,112.96,1495.7,0
+AIFU.US,D,20160630,000000,111.858,114.226,111.858,112.174,1619.7,0
+AIFU.US,D,20160701,000000,113.28,116.59,111.384,115.642,2297.8,0
+AIFU.US,D,20160705,000000,113.434,115.326,112.174,114.226,6180.400000000001,0
+AIFU.US,D,20160706,000000,112.332,116.272,112.332,113.91,12900.35,0
+AIFU.US,D,20160707,000000,115.012,115.642,112.96,115.326,2084.85,0
+AIFU.US,D,20160708,000000,114.852,116.59,114.852,115.958,4781.3,0
+AIFU.US,D,20160711,000000,115.958,119.586,114.384,117.534,6345.85,0
+AIFU.US,D,20160712,000000,117.848,123.532,117.848,123.064,6330.55,0
+AIFU.US,D,20160713,000000,123.064,123.064,112.346,121.318,991.85,0
+AIFU.US,D,20160714,000000,121.486,121.486,116.746,118.33,3458.1000000000004,0
+AIFU.US,D,20160715,000000,118.33,118.64,116.272,116.746,1291.5500000000002,0
+AIFU.US,D,20160718,000000,116.746,116.906,112.96,115.326,1809.45,0
+AIFU.US,D,20160719,000000,115.804,116.43,114.698,116.43,2009.5500000000002,0
+AIFU.US,D,20160720,000000,118.008,119.276,116.272,117.534,2252.4500000000003,0
+AIFU.US,D,20160721,000000,119.222,127.79,118.486,126.374,19335.3,0
+AIFU.US,D,20160722,000000,126.212,127.474,120.22,126.054,12107.2,0
+AIFU.US,D,20160725,000000,127.318,129.21,121.486,128.736,8687.7,0
+AIFU.US,D,20160726,000000,129.996,132.998,124.634,131.104,13043.25,0
+AIFU.US,D,20160727,000000,132.204,132.842,127.474,130.948,4249.35,0
+AIFU.US,D,20160728,000000,133.314,133.314,130.314,130.948,3264.75,0
+AIFU.US,D,20160729,000000,131.736,135.68,130.634,133.788,7562.8,0
+AIFU.US,D,20160801,000000,133.788,133.788,131.104,131.892,3183.75,0
+AIFU.US,D,20160802,000000,132.362,133.314,130.79,131.422,8080.200000000001,0
+AIFU.US,D,20160803,000000,132.046,133.788,131.736,133.314,2059.7000000000003,0
+AIFU.US,D,20160804,000000,133.474,136.94,133.314,135.204,14070.25,0
+AIFU.US,D,20160805,000000,135.204,151.188,134.42,138.834,73411,0
+AIFU.US,D,20160808,000000,140.098,141.042,134.42,135.368,8569.35,0
+AIFU.US,D,20160809,000000,134.42,137.256,133.474,134.1,25660.550000000003,0
+AIFU.US,D,20160810,000000,134.26,135.68,132.522,132.522,2779.1000000000004,0
+AIFU.US,D,20160811,000000,132.68,138.204,131.006,135.838,17551.05,0
+AIFU.US,D,20160812,000000,136.628,138.048,133.788,135.368,8488.4,0
+AIFU.US,D,20160815,000000,134.888,139.464,134.26,135.204,3228.9,0
+AIFU.US,D,20160816,000000,135.048,135.838,133.942,133.942,16178.300000000001,0
+AIFU.US,D,20160817,000000,134.572,134.572,130.79,134.1,15285.25,0
+AIFU.US,D,20160818,000000,133.788,133.788,131.422,133.314,8957.75,0
+AIFU.US,D,20160819,000000,128.736,132.522,125.11,131.262,15168.1,0
+AIFU.US,D,20160822,000000,130.478,131.892,129.526,130.948,2502.4500000000003,0
+AIFU.US,D,20160823,000000,132.046,132.046,129.366,129.996,1299.7,0
+AIFU.US,D,20160824,000000,131.578,131.578,125.746,127.318,13407.75,0
+AIFU.US,D,20160825,000000,128.11,131.892,127.162,128.582,923.85,0
+AIFU.US,D,20160826,000000,128.11,128.42,123.534,126.528,6020.950000000001,0
+AIFU.US,D,20160829,000000,125.586,128.736,123.848,126.688,4179.150000000001,0
+AIFU.US,D,20160830,000000,128.896,129.842,127.162,129.684,4192.05,0
+AIFU.US,D,20160831,000000,129.996,130.314,128.11,130.16,4800.75,0
+AIFU.US,D,20160901,000000,130.314,132.842,130.314,132.204,5436.55,0
+AIFU.US,D,20160902,000000,131.184,135.68,131.184,135.68,97748.45000000001,0
+AIFU.US,D,20160906,000000,135.204,135.204,132.842,133.942,974.9000000000001,0
+AIFU.US,D,20160907,000000,134.888,135.048,130.478,130.478,1325.45,0
+AIFU.US,D,20160908,000000,131.578,134.572,130.16,132.204,5822.5,0
+AIFU.US,D,20160909,000000,131.892,131.892,126.688,127.162,2865.25,0
+AIFU.US,D,20160912,000000,127.002,132.842,124.318,130.948,100958.3,0
+AIFU.US,D,20160913,000000,129.526,129.842,125.586,127.95,3695.3,0
+AIFU.US,D,20160914,000000,127.95,133.626,125.586,126.528,2377.1,0
+AIFU.US,D,20160915,000000,127.634,130.948,125.586,127.79,1641.5,0
+AIFU.US,D,20160916,000000,128.582,131.262,127.474,130.79,5397.900000000001,0
+AIFU.US,D,20160919,000000,130.79,130.948,126.374,127.79,1515.3500000000001,0
+AIFU.US,D,20160920,000000,126.842,129.366,125.428,126.374,8325.5,0
+AIFU.US,D,20160921,000000,127.634,130.948,126.212,129.21,2968.05,0
+AIFU.US,D,20160922,000000,129.21,130.314,126.842,128.42,1387.45,0
+AIFU.US,D,20160923,000000,127.79,130.948,126.212,129.526,4436.400000000001,0
+AIFU.US,D,20160926,000000,128.736,128.736,126.528,127.002,662.1500000000001,0
+AIFU.US,D,20160927,000000,126.528,127.634,125.11,127.634,1266.5500000000002,0
+AIFU.US,D,20160928,000000,127.634,128.896,125.184,128.582,1680.4,0
+AIFU.US,D,20160929,000000,127.79,129.366,124.634,125.428,2587.9,0
+AIFU.US,D,20160930,000000,126.374,130.314,121.486,121.486,12912.800000000001,0
+AIFU.US,D,20161003,000000,122.272,129.996,122.272,129.842,7436.5,0
+AIFU.US,D,20161004,000000,129.05,129.996,127.162,129.684,5471.900000000001,0
+AIFU.US,D,20161005,000000,130.948,131.262,128.11,128.582,8978.5,0
+AIFU.US,D,20161006,000000,128.11,129.684,127.318,128.268,887.9000000000001,0
+AIFU.US,D,20161007,000000,128.11,128.736,124.162,124.162,1057.8,0
+AIFU.US,D,20161010,000000,126.212,126.688,122.272,122.432,2146.2000000000003,0
+AIFU.US,D,20161011,000000,126.212,128.542,125.586,125.744,5047.55,0
+AIFU.US,D,20161012,000000,126.212,129.996,125.428,129.526,4690.25,0
+AIFU.US,D,20161013,000000,127.634,129.366,127.474,128.268,2538,0
+AIFU.US,D,20161014,000000,128.42,131.262,125.586,126.688,4223.35,0
+AIFU.US,D,20161017,000000,127.002,127.284,124.004,125.11,4115.05,0
+AIFU.US,D,20161018,000000,125.27,126.842,124.318,125.428,3743.65,0
+AIFU.US,D,20161019,000000,125.27,128.582,124.952,127.318,6524.200000000001,0
+AIFU.US,D,20161020,000000,126.528,128.896,125.896,126.374,2203.6,0
+AIFU.US,D,20161021,000000,125.27,128.582,125.27,126.212,2721.2000000000003,0
+AIFU.US,D,20161024,000000,126.374,129.366,122.586,129.366,4485.650000000001,0
+AIFU.US,D,20161025,000000,127.634,130.478,126.842,126.842,3443.15,0
+AIFU.US,D,20161026,000000,125.428,129.21,125.428,128.582,432,0
+AIFU.US,D,20161027,000000,127.79,131.262,127.634,130.948,5420.25,0
+AIFU.US,D,20161028,000000,129.684,131.736,124.794,126.926,23863,0
+AIFU.US,D,20161031,000000,125.744,129.996,125.744,129.21,2733.8500000000004,0
+AIFU.US,D,20161101,000000,129.21,130.16,121.638,128.024,7446.3,0
+AIFU.US,D,20161102,000000,126.212,127.634,125.11,127.002,2744.4,0
+AIFU.US,D,20161103,000000,126.374,131.104,126.374,128.268,9475.1,0
+AIFU.US,D,20161104,000000,127.79,133.314,127.162,131.262,10710.550000000001,0
+AIFU.US,D,20161107,000000,131.736,133.474,127.79,130.16,82837.8,0
+AIFU.US,D,20161108,000000,129.05,130.478,128.11,129.05,1424.45,0
+AIFU.US,D,20161109,000000,126.688,135.204,126.688,134.26,36050.85,0
+AIFU.US,D,20161110,000000,134.1,138.834,133.314,138.048,2910.65,0
+AIFU.US,D,20161111,000000,138.048,141.2,136.94,139.31,3812.6000000000004,0
+AIFU.US,D,20161114,000000,140.098,140.098,133.474,135.522,5613.900000000001,0
+AIFU.US,D,20161115,000000,136.312,136.628,130.79,134.736,1135.55,0
+AIFU.US,D,20161116,000000,134.572,135.368,128.896,133.158,1702,0
+AIFU.US,D,20161117,000000,132.842,136.628,132.842,135.368,1047.95,0
+AIFU.US,D,20161118,000000,135.522,136.312,134.42,134.736,517.65,0
+AIFU.US,D,20161121,000000,136.628,138.674,132.984,136.152,4037.05,0
+AIFU.US,D,20161122,000000,133.314,139.464,130.948,137.728,3060.7000000000003,0
+AIFU.US,D,20161123,000000,137.256,140.098,135.68,139.942,4017.25,0
+AIFU.US,D,20161125,000000,140.098,140.176,138.568,140.098,2916.05,0
+AIFU.US,D,20161128,000000,140.098,144.832,138.52,144.67,17436.25,0
+AIFU.US,D,20161129,000000,144.832,149.878,142.774,148.458,17677.350000000002,0
+AIFU.US,D,20161130,000000,149.722,150.038,147.038,149.878,9595.2,0
+AIFU.US,D,20161201,000000,148.616,149.722,141.674,142.622,22227.600000000002,0
+AIFU.US,D,20161202,000000,143.57,145.144,139.31,142.462,8695.95,0
+AIFU.US,D,20161205,000000,143.412,146.25,139.464,141.042,7095.700000000001,0
+AIFU.US,D,20161206,000000,139.942,142.61,139.942,140.414,3699.6000000000004,0
+AIFU.US,D,20161207,000000,153.03,153.03,142.462,146.724,817.75,0
+AIFU.US,D,20161208,000000,155.888,163.296,142.304,159.958,8644.1,0
+AIFU.US,D,20161209,000000,160.126,160.126,141.674,141.834,6619.6,0
+AIFU.US,D,20161212,000000,141.99,149.878,139.624,140.572,5394.35,0
+AIFU.US,D,20161213,000000,140.098,155.888,139.624,139.624,3724.75,0
+AIFU.US,D,20161214,000000,132.68,141.518,132.68,136.94,4794.75,0
+AIFU.US,D,20161215,000000,138.834,139.358,131.104,134.26,5273.950000000001,0
+AIFU.US,D,20161216,000000,133.626,137.728,131.892,136.152,11548.35,0
+AIFU.US,D,20161219,000000,134.736,135.522,130.16,131.422,9155.95,0
+AIFU.US,D,20161220,000000,132.362,140.256,130.634,134.26,9801.65,0
+AIFU.US,D,20161221,000000,135.048,139.152,128.42,134.888,5172.150000000001,0
+AIFU.US,D,20161222,000000,133.626,141.2,128.42,129.842,8944.300000000001,0
+AIFU.US,D,20161223,000000,130.948,139.942,128.268,131.262,2301.5,0
+AIFU.US,D,20161227,000000,131.736,137.728,130.314,133.474,3864.75,0
+AIFU.US,D,20161228,000000,133.474,135.838,130.634,131.736,6739.35,0
+AIFU.US,D,20161229,000000,132.204,133.942,130.314,130.634,5627.5,0
+AIFU.US,D,20161230,000000,131.736,135.368,130.634,130.634,2487.4,0
+AIFU.US,D,20170103,000000,133.314,140.414,133.158,138.834,3584.2000000000003,0
+AIFU.US,D,20170104,000000,139.152,143.254,133.942,137.098,8007.05,0
+AIFU.US,D,20170105,000000,136.628,138.834,131.262,135.368,9527.15,0
+AIFU.US,D,20170106,000000,135.368,141.518,135.368,137.34,8992,0
+AIFU.US,D,20170109,000000,136.784,140.414,135.204,137.728,6938.8,0
+AIFU.US,D,20170110,000000,137.256,140.098,135.68,136.468,1471.1000000000001,0
+AIFU.US,D,20170111,000000,133.626,138.674,131.262,131.892,4787.2,0
+AIFU.US,D,20170112,000000,132.522,133.942,130.314,132.522,5473.900000000001,0
+AIFU.US,D,20170113,000000,132.046,137.256,131.578,132.842,6315.900000000001,0
+AIFU.US,D,20170117,000000,132.842,141.356,132.204,137.884,5800.55,0
+AIFU.US,D,20170118,000000,137.884,139.624,134.1,138.52,4351,0
+AIFU.US,D,20170119,000000,139.624,142.622,138.834,141.2,6999.85,0
+AIFU.US,D,20170120,000000,140.256,143.254,136.94,137.256,5384.700000000001,0
+AIFU.US,D,20170123,000000,135.68,135.996,131.104,131.736,5418.900000000001,0
+AIFU.US,D,20170124,000000,132.522,132.68,130.634,130.634,11249.95,0
+AIFU.US,D,20170125,000000,131.262,135.368,130.314,131.578,9967.400000000001,0
+AIFU.US,D,20170126,000000,137.24,137.24,131.422,133.788,1351.1000000000001,0
+AIFU.US,D,20170127,000000,132.68,134.888,132.68,133.942,310.65000000000003,0
+AIFU.US,D,20170130,000000,132.998,134.26,130.948,131.262,1176.65,0
+AIFU.US,D,20170131,000000,131.736,136.94,130.79,134.572,2665.4500000000003,0
+AIFU.US,D,20170201,000000,133.942,139.624,133.474,136.312,3548.5,0
+AIFU.US,D,20170202,000000,136.94,138.834,133.474,135.838,5401.35,0
+AIFU.US,D,20170203,000000,137.572,141.674,135.204,135.68,6375.8,0
+AIFU.US,D,20170206,000000,134.572,135.368,132.842,133.626,1035.4,0
+AIFU.US,D,20170207,000000,132.522,138.834,131.104,134.736,5120.8,0
+AIFU.US,D,20170208,000000,135.048,140.886,133.158,136.94,11945.1,0
+AIFU.US,D,20170209,000000,138.048,141.674,136.628,137.098,6478.5,0
+AIFU.US,D,20170210,000000,138.204,141.99,136.468,140.886,2938.05,0
+AIFU.US,D,20170213,000000,141.99,145.378,138.048,144.046,8118.25,0
+AIFU.US,D,20170214,000000,142.774,145.144,137.412,141.674,1806.5,0
+AIFU.US,D,20170215,000000,141.518,143.57,140.098,141.834,4215.35,0
+AIFU.US,D,20170216,000000,140.73,143.254,140.49,141.99,2504.2000000000003,0
+AIFU.US,D,20170217,000000,140.098,146.328,140.098,145.78,1633.95,0
+AIFU.US,D,20170221,000000,143.254,145.078,143.254,144.832,835.3000000000001,0
+AIFU.US,D,20170222,000000,142.774,148.616,142.774,148.616,2867.4,0
+AIFU.US,D,20170223,000000,147.514,150.982,146.724,150.352,3627.4500000000003,0
+AIFU.US,D,20170224,000000,148.144,151.618,146.882,151.618,4236.25,0
+AIFU.US,D,20170227,000000,150.668,150.668,144.2,146.724,2311.35,0
+AIFU.US,D,20170228,000000,145.622,146.882,142.622,143.884,1688.65,0
+AIFU.US,D,20170301,000000,144.516,150.982,139.782,141.2,3269.5,0
+AIFU.US,D,20170302,000000,134.572,134.572,122.744,123.218,22413.350000000002,0
+AIFU.US,D,20170303,000000,118.008,130.948,107.124,130.948,24931.95,0
+AIFU.US,D,20170306,000000,130.948,130.948,125.428,126.528,2142.65,0
+AIFU.US,D,20170307,000000,130.948,135.048,129.366,133.788,8169,0
+AIFU.US,D,20170308,000000,133.788,138.52,130.634,134.26,19153.95,0
+AIFU.US,D,20170309,000000,135.838,147.828,135.204,147.038,14322.400000000001,0
+AIFU.US,D,20170310,000000,146.25,148.776,132.522,142.936,13259.900000000001,0
+AIFU.US,D,20170313,000000,144.516,149.248,143.57,145.622,5282.5,0
+AIFU.US,D,20170314,000000,146.724,147.038,142.15,143.884,4604.8,0
+AIFU.US,D,20170315,000000,143.412,146.408,142.304,144.354,1826.3000000000002,0
+AIFU.US,D,20170316,000000,143.728,143.884,136.628,141.518,4295.05,0
+AIFU.US,D,20170317,000000,141.356,142.936,137.884,142.304,10948.050000000001,0
+AIFU.US,D,20170320,000000,141.518,142.15,137.256,140.886,12213.550000000001,0
+AIFU.US,D,20170321,000000,139.782,141.674,134.42,141.356,9171.65,0
+AIFU.US,D,20170322,000000,139.31,140.098,135.204,139.942,10268.75,0
+AIFU.US,D,20170323,000000,138.992,143.412,136.152,142.936,7092.35,0
+AIFU.US,D,20170324,000000,141.518,142.304,138.834,141.518,7082.150000000001,0
+AIFU.US,D,20170327,000000,138.834,140.572,138.834,139.464,2508.1000000000004,0
+AIFU.US,D,20170328,000000,141.99,144.278,138.992,142.622,15537.550000000001,0
+AIFU.US,D,20170329,000000,141.518,143.096,137.256,137.412,2640.65,0
+AIFU.US,D,20170330,000000,136.468,142.774,133.348,136.94,2433.85,0
+AIFU.US,D,20170331,000000,136.468,137.256,134.42,136.152,2858.65,0
+AIFU.US,D,20170403,000000,135.048,135.68,133.788,134.572,877.6,0
+AIFU.US,D,20170404,000000,134.42,135.368,133.626,134.736,1576.0500000000002,0
+AIFU.US,D,20170405,000000,136.152,137.256,135.368,135.368,1855.3500000000001,0
+AIFU.US,D,20170406,000000,137.256,143.096,136.312,140.572,9350.35,0
+AIFU.US,D,20170407,000000,139.782,141.99,135.838,140.098,2511,0
+AIFU.US,D,20170410,000000,140.098,141.2,136.628,138.364,3575.75,0
+AIFU.US,D,20170411,000000,137.884,141.674,136.784,139.152,1979.7,0
+AIFU.US,D,20170412,000000,139.152,142.066,134.572,134.572,12323.400000000001,0
+AIFU.US,D,20170413,000000,134.736,141.99,134.736,141.99,2763.05,0
+AIFU.US,D,20170417,000000,142.304,142.304,137.728,140.098,1982.9,0
+AIFU.US,D,20170418,000000,139.464,139.464,136.152,137.412,1201.45,0
+AIFU.US,D,20170419,000000,138.834,138.834,136.312,137.098,926.25,0
+AIFU.US,D,20170420,000000,138.674,139.782,136.312,136.784,1269.3000000000002,0
+AIFU.US,D,20170421,000000,138.048,138.048,135.048,135.838,895.6,0
+AIFU.US,D,20170424,000000,138.834,138.834,134.888,137.728,2163.15,0
+AIFU.US,D,20170425,000000,138.834,140.098,136.784,137.098,2860.55,0
+AIFU.US,D,20170426,000000,138.52,138.52,135.522,135.522,984.95,0
+AIFU.US,D,20170427,000000,136.94,138.048,136.312,136.468,735.85,0
+AIFU.US,D,20170428,000000,135.838,136.628,132.68,133.474,1229.3000000000002,0
+AIFU.US,D,20170501,000000,134.1,134.1,131.578,132.68,133.35,0
+AIFU.US,D,20170502,000000,131.892,131.892,115.326,121.318,8917.4,0
+AIFU.US,D,20170503,000000,120.846,125.11,120.296,123.848,4277.6,0
+AIFU.US,D,20170504,000000,122.01,131.762,120.406,129.36,5854.55,0
+AIFU.US,D,20170505,000000,130.804,131.6,128.084,129.522,672.2,0
+AIFU.US,D,20170508,000000,130.482,130.482,125.524,126.644,2139.5,0
+AIFU.US,D,20170509,000000,126.168,129.36,124.724,129.04,1566.5500000000002,0
+AIFU.US,D,20170510,000000,127.124,132.718,124.888,131.282,5832.400000000001,0
+AIFU.US,D,20170511,000000,130.324,130.324,126.726,130.324,293.2,0
+AIFU.US,D,20170512,000000,128.724,128.724,124.088,127.124,645.3000000000001,0
+AIFU.US,D,20170515,000000,127.82,127.82,124.566,127.768,1691.45,0
+AIFU.US,D,20170516,000000,129.04,134,127.444,134,4286.7,0
+AIFU.US,D,20170517,000000,133.044,135.918,128.882,135.76,3997.1000000000004,0
+AIFU.US,D,20170518,000000,136.878,140.076,133.498,140.076,2962.5,0
+AIFU.US,D,20170519,000000,140.238,143.754,139.276,141.836,3351.4500000000003,0
+AIFU.US,D,20170522,000000,141.836,143.916,134.318,134.318,2465.7000000000003,0
+AIFU.US,D,20170523,000000,143.916,143.994,137.628,143.596,4377.150000000001,0
+AIFU.US,D,20170524,000000,143.916,143.916,137.04,142.954,2979.6000000000004,0
+AIFU.US,D,20170525,000000,142.316,143.754,141.038,142.796,2739,0
+AIFU.US,D,20170526,000000,140.72,146.316,139.44,143.916,3689,0
+AIFU.US,D,20170530,000000,143.274,147.74,141.114,146.154,4068.1000000000004,0
+AIFU.US,D,20170531,000000,145.034,148.072,143.916,146.792,6605.3,0
+AIFU.US,D,20170601,000000,146.792,147.752,144.074,146.95,5983.3,0
+AIFU.US,D,20170602,000000,146.264,147.11,144.712,146.632,935.8000000000001,0
+AIFU.US,D,20170605,000000,146.472,146.792,143.754,145.668,4681.6,0
+AIFU.US,D,20170606,000000,144.55,144.55,140.442,142.954,866.6,0
+AIFU.US,D,20170607,000000,140.56,144.074,139.44,141.998,1353.15,0
+AIFU.US,D,20170608,000000,141.616,143.274,141.196,141.998,1327.1000000000001,0
+AIFU.US,D,20170609,000000,141.518,143.916,140.878,143.116,2828.9500000000003,0
+AIFU.US,D,20170612,000000,141.518,145.994,141.114,141.114,6002.3,0
+AIFU.US,D,20170613,000000,142.168,143.438,140.554,143.438,474.25,0
+AIFU.US,D,20170614,000000,143.916,144.314,140.72,142.796,2574.8500000000004,0
+AIFU.US,D,20170615,000000,142.158,143.438,140.72,143.438,1562.2,0
+AIFU.US,D,20170616,000000,140.402,143.596,140.402,143.596,1417.1000000000001,0
+AIFU.US,D,20170619,000000,142.316,143.916,140.402,143.116,4106.6,0
+AIFU.US,D,20170620,000000,143.116,143.438,140.076,141.036,693.0500000000001,0
+AIFU.US,D,20170621,000000,141.998,143.116,138.958,143.116,2057.7000000000003,0
+AIFU.US,D,20170622,000000,139.598,143.116,139.598,143.116,405.40000000000003,0
+AIFU.US,D,20170623,000000,142.636,145.034,140.076,143.116,4310.8,0
+AIFU.US,D,20170626,000000,139.63,143.754,139.63,143.116,1338.0500000000002,0
+AIFU.US,D,20170627,000000,142.158,143.274,140.238,142.636,495.05,0
+AIFU.US,D,20170628,000000,140.24,142.796,140.238,140.56,329.35,0
+AIFU.US,D,20170629,000000,141.836,142.796,138.476,139.76,681.0500000000001,0
+AIFU.US,D,20170630,000000,139.44,139.44,133.366,136.72,1311.1000000000001,0
+AIFU.US,D,20170703,000000,139.276,142.636,134.318,141.354,2095.25,0
+AIFU.US,D,20170705,000000,140.402,140.876,138.476,140.876,886.35,0
+AIFU.US,D,20170706,000000,135.28,139.598,135.28,139.118,397.15000000000003,0
+AIFU.US,D,20170707,000000,139.118,140.876,138.476,138.476,732.5,0
+AIFU.US,D,20170710,000000,138.16,138.958,136.398,136.558,285.40000000000003,0
+AIFU.US,D,20170711,000000,135.918,138.958,135.28,136.72,5243.150000000001,0
+AIFU.US,D,20170712,000000,137.524,137.524,133.52,135.76,6947.150000000001,0
+AIFU.US,D,20170713,000000,136.08,141.518,134.476,141.114,9328.6,0
+AIFU.US,D,20170714,000000,138.958,142.316,137.198,142.316,3304.8500000000004,0
+AIFU.US,D,20170717,000000,139.118,143.274,139.118,142.316,6838.55,0
+AIFU.US,D,20170718,000000,141.036,143.116,140.402,140.72,2725.05,0
+AIFU.US,D,20170719,000000,141.518,143.274,139.598,142.316,4481.45,0
+AIFU.US,D,20170720,000000,142.992,143.274,141.676,141.676,1775.3500000000001,0
+AIFU.US,D,20170721,000000,140.72,149.516,139.918,143.916,13599.800000000001,0
+AIFU.US,D,20170724,000000,144.712,145.354,140.238,144.236,4049.8,0
+AIFU.US,D,20170725,000000,146.154,146.95,141.52,143.916,5000.450000000001,0
+AIFU.US,D,20170726,000000,144.712,144.874,141.036,142.478,1273.0500000000002,0
+AIFU.US,D,20170727,000000,143.596,143.596,136.878,139.44,2177.9500000000003,0
+AIFU.US,D,20170728,000000,138.16,141.518,138,141.036,2271,0
+AIFU.US,D,20170731,000000,142.158,142.478,139.996,141.196,3335.8,0
+AIFU.US,D,20170801,000000,142.478,142.478,139.276,140.72,6719.200000000001,0
+AIFU.US,D,20170802,000000,140.72,140.72,138.16,138.318,2542.25,0
+AIFU.US,D,20170803,000000,138.636,143.036,138,141.354,8188.25,0
+AIFU.US,D,20170804,000000,140.72,142.316,139.118,140.72,8087.200000000001,0
+AIFU.US,D,20170807,000000,141.518,143.116,138.318,142.158,1136.5,0
+AIFU.US,D,20170808,000000,140.72,143.116,140.72,143.116,7888.200000000001,0
+AIFU.US,D,20170809,000000,141.036,142.478,138.636,141.518,4311.85,0
+AIFU.US,D,20170810,000000,140.402,141.354,136.72,140.238,3336.8500000000004,0
+AIFU.US,D,20170811,000000,141.354,141.354,131.282,134,6463.900000000001,0
+AIFU.US,D,20170814,000000,135.918,137.04,133.84,135.122,4324.400000000001,0
+AIFU.US,D,20170815,000000,134.644,136.878,132.242,134,1758.25,0
+AIFU.US,D,20170816,000000,133.52,140.238,133.52,135.918,2794.15,0
+AIFU.US,D,20170817,000000,133.84,136.72,133.366,134,5818.25,0
+AIFU.US,D,20170818,000000,133.202,137.682,133.202,136.236,4112.75,0
+AIFU.US,D,20170821,000000,136.878,142.954,135.96,141.036,5277.6,0
+AIFU.US,D,20170822,000000,143.916,143.916,137.36,138.796,2469.9,0
+AIFU.US,D,20170823,000000,138,140.56,136.878,140.076,1625.4,0
+AIFU.US,D,20170824,000000,139.118,141.998,138,138.958,2143.15,0
+AIFU.US,D,20170825,000000,138.476,140.56,137.842,137.842,805.1500000000001,0
+AIFU.US,D,20170828,000000,139.44,140.718,138.16,139.276,2042.9,0
+AIFU.US,D,20170829,000000,139.598,139.918,137.682,139.918,3360.9500000000003,0
+AIFU.US,D,20170830,000000,140.56,140.72,139.918,140.402,1168.15,0
+AIFU.US,D,20170831,000000,140.402,142.954,140.402,142.478,8193,0
+AIFU.US,D,20170901,000000,143.194,147.434,142.954,144.55,3729.65,0
+AIFU.US,D,20170905,000000,143.916,148.552,141.196,147.752,8537.300000000001,0
+AIFU.US,D,20170906,000000,148.552,151.91,146.976,148.552,4035.8500000000004,0
+AIFU.US,D,20170907,000000,149.196,149.196,147.11,147.434,2274.25,0
+AIFU.US,D,20170908,000000,149.028,149.994,145.834,148.708,3058.65,0
+AIFU.US,D,20170911,000000,149.994,153.188,147.434,152.71,7020.650000000001,0
+AIFU.US,D,20170912,000000,153.188,158.622,151.91,158.622,19339.850000000002,0
+AIFU.US,D,20170913,000000,159.438,167.722,159.112,165.964,7426.3,0
+AIFU.US,D,20170914,000000,167.722,167.882,162.316,165.51,4103,0
+AIFU.US,D,20170915,000000,165.688,168.538,162.88,167.722,3917.4,0
+AIFU.US,D,20170918,000000,167.722,195.9,163.088,193.12,32879.55,0
+AIFU.US,D,20170919,000000,197.16,207.88,189.64,207.4,8563.5,0
+AIFU.US,D,20170920,000000,207.4,219.06,207.4,216.98,17499.850000000002,0
+AIFU.US,D,20170921,000000,211.22,215.36,200.68,210.1,8421.85,0
+AIFU.US,D,20170922,000000,211.38,211.38,203.58,207.4,5254.950000000001,0
+AIFU.US,D,20170925,000000,209.14,209.14,186.934,190.46,12398.900000000001,0
+AIFU.US,D,20170926,000000,190.26,200.68,190.26,196.68,1880.5,0
+AIFU.US,D,20170927,000000,193.28,199.4,169.51,172.686,26017.5,0
+AIFU.US,D,20170928,000000,177.178,199.24,172.686,193.84,17310.05,0
+AIFU.US,D,20170929,000000,203.42,203.42,194.44,201.04,14428.5,0
+AIFU.US,D,20171002,000000,199.86,206.58,194.72,200.36,8647.9,0
+AIFU.US,D,20171003,000000,198.44,207.72,194.58,201.32,5578.400000000001,0
+AIFU.US,D,20171004,000000,201.46,215.86,199.86,212.7,14478.050000000001,0
+AIFU.US,D,20171005,000000,214.28,237.14,207.88,231.52,26866,0
+AIFU.US,D,20171006,000000,227.9,250.24,226.14,240.04,29265.75,0
+AIFU.US,D,20171009,000000,237.92,243.88,233.06,237.32,8491.1,0
+AIFU.US,D,20171010,000000,239.68,246.12,233.94,244.82,7917.650000000001,0
+AIFU.US,D,20171011,000000,243.88,255.06,243.72,252.14,11862.800000000001,0
+AIFU.US,D,20171012,000000,255.06,255.06,245.6,250.9,11111.900000000001,0
+AIFU.US,D,20171013,000000,245.2,252.38,243.88,248.62,6782.25,0
+AIFU.US,D,20171016,000000,247.88,255.38,247.38,252.8,9664.95,0
+AIFU.US,D,20171017,000000,255.06,255.06,248.62,251.38,4205.8,0
+AIFU.US,D,20171018,000000,251.88,255.06,244.5,254.9,9468.300000000001,0
+AIFU.US,D,20171019,000000,253.48,253.62,230.76,245.14,10022.150000000001,0
+AIFU.US,D,20171020,000000,245.14,255.06,243.02,253.48,22200.95,0
+AIFU.US,D,20171023,000000,253.76,253.92,245.6,247.88,17727.350000000002,0
+AIFU.US,D,20171024,000000,251.06,251.28,245.6,248.2,6629.5,0
+AIFU.US,D,20171025,000000,250.24,252.32,239.06,243.54,12377,0
+AIFU.US,D,20171026,000000,239.86,247.7,232.68,241.96,4471.8,0
+AIFU.US,D,20171027,000000,242.4,245.42,239.2,243.02,4372.45,0
+AIFU.US,D,20171030,000000,232.82,243.88,232.82,236.68,5017.75,0
+AIFU.US,D,20171031,000000,238.92,241.1,231.86,237.92,3494.05,0
+AIFU.US,D,20171101,000000,239.68,251.88,237,244.04,7592.1,0
+AIFU.US,D,20171102,000000,245.6,246.26,239.2,239.2,1918.1000000000001,0
+AIFU.US,D,20171103,000000,239.68,243.02,235.88,242.72,5825.650000000001,0
+AIFU.US,D,20171106,000000,240.54,254.06,239.86,252.64,10182.900000000001,0
+AIFU.US,D,20171107,000000,243.02,294.74,242.6,283.96,57441.600000000006,0
+AIFU.US,D,20171108,000000,285.12,290.38,276,281.92,15210.7,0
+AIFU.US,D,20171109,000000,279.78,291.04,277.72,281.08,22498.800000000003,0
+AIFU.US,D,20171110,000000,283.38,287.32,279.2,283.84,5754.05,0
+AIFU.US,D,20171113,000000,283.84,286.84,279.96,282.4,4614.05,0
+AIFU.US,D,20171114,000000,283.2,283.7,277.16,280.66,4901,0
+AIFU.US,D,20171115,000000,281.42,303,276.46,294.2,33397.15,0
+AIFU.US,D,20171116,000000,298.42,317.92,296.64,313.38,34599.65,0
+AIFU.US,D,20171117,000000,315.46,345.4,299.82,332.28,46651.05,0
+AIFU.US,D,20171120,000000,343.82,344.56,315,331.82,38787.8,0
+AIFU.US,D,20171121,000000,342.96,371.78,321.72,369.36,33238.75,0
+AIFU.US,D,20171122,000000,377.54,382.82,345.12,363.94,57230.950000000004,0
+AIFU.US,D,20171124,000000,356.76,369.36,350.54,366,32566.45,0
+AIFU.US,D,20171127,000000,363.78,366.48,334.4,348.08,28668.100000000002,0
+AIFU.US,D,20171128,000000,348.08,363.52,345.86,351.3,21310.350000000002,0
+AIFU.US,D,20171129,000000,326.2,354.7,326.2,349.26,16627,0
+AIFU.US,D,20171130,000000,351.78,354.02,342.22,344.4,7140.450000000001,0
+AIFU.US,D,20171201,000000,343.64,354.2,343.5,349.84,12538.300000000001,0
+AIFU.US,D,20171204,000000,350.98,362.2,347.62,350.38,10248.400000000001,0
+AIFU.US,D,20171205,000000,351.78,356.28,340.58,345.24,10823.5,0
+AIFU.US,D,20171206,000000,342.48,353.12,340,349.84,16977.65,0
+AIFU.US,D,20171207,000000,348.5,361.72,348.5,358.48,15527.6,0
+AIFU.US,D,20171208,000000,361.84,397.08,361.48,396.44,82630.35,0
+AIFU.US,D,20171211,000000,398.78,403.04,379.3,395.12,41551.65,0
+AIFU.US,D,20171212,000000,394.18,394.18,365.46,368.34,17200.3,0
+AIFU.US,D,20171213,000000,370.46,385.68,370.46,372.52,7151.700000000001,0
+AIFU.US,D,20171214,000000,370.3,370.3,359.68,362.76,33735.1,0
+AIFU.US,D,20171215,000000,361.44,361.44,347.04,354.92,52157.55,0
+AIFU.US,D,20171218,000000,354.92,356.84,352.84,354.68,14191.7,0
+AIFU.US,D,20171219,000000,337.18,362.76,325.9,355.28,13005.650000000001,0
+AIFU.US,D,20171220,000000,355.62,360.78,348.68,350.1,3625.7000000000003,0
+AIFU.US,D,20171221,000000,351.58,351.9,339.8,342.98,15029.400000000001,0
+AIFU.US,D,20171222,000000,342.5,348.32,336.2,340.74,8986.800000000001,0
+AIFU.US,D,20171226,000000,339.12,346.24,338.82,341.92,3904.8500000000004,0
+AIFU.US,D,20171227,000000,342.98,352.04,342.82,344.28,7670.55,0
+AIFU.US,D,20171228,000000,343.52,353.16,339.12,347.28,12495,0
+AIFU.US,D,20171229,000000,348.32,354.22,344.6,348.84,13828.400000000001,0
+AIFU.US,D,20180102,000000,350.46,368.48,347.68,358.8,7775.150000000001,0
+AIFU.US,D,20180103,000000,358.98,378.84,358.98,372.06,13929.45,0
+AIFU.US,D,20180104,000000,372.7,376.44,363.18,371.72,7649.75,0
+AIFU.US,D,20180105,000000,372.24,380.84,371.02,379.8,11362.2,0
+AIFU.US,D,20180108,000000,380.78,382.72,377.06,381.44,4884.7,0
+AIFU.US,D,20180109,000000,381.06,393.2,375.74,376.74,19225.55,0
+AIFU.US,D,20180110,000000,379.16,381.92,368.34,373.8,11303.7,0
+AIFU.US,D,20180111,000000,377.54,396.12,375.12,383.96,12025.75,0
+AIFU.US,D,20180112,000000,384.12,396.44,381.74,391.26,10541.1,0
+AIFU.US,D,20180116,000000,396.12,426.76,393.2,423.66,42591.05,0
+AIFU.US,D,20180117,000000,425.14,431.28,409.44,425.48,21150.4,0
+AIFU.US,D,20180118,000000,426.92,474.66,426.92,465.48,22570.050000000003,0
+AIFU.US,D,20180119,000000,459.86,470.62,448.38,464.36,24841.65,0
+AIFU.US,D,20180122,000000,460.32,491.76,459.86,490.64,21075.95,0
+AIFU.US,D,20180123,000000,484.02,513.86,479.5,492.58,28566.75,0
+AIFU.US,D,20180124,000000,492.1,498.54,484.18,489.02,28066.25,0
+AIFU.US,D,20180125,000000,488.08,490.64,461.46,473.04,18762.9,0
+AIFU.US,D,20180126,000000,479.62,480.54,462.78,472.44,13975.1,0
+AIFU.US,D,20180129,000000,473.24,477.88,465,468.54,17865.2,0
+AIFU.US,D,20180130,000000,465,466.12,449.22,458.72,10819.300000000001,0
+AIFU.US,D,20180131,000000,467.72,474.66,459.98,472.6,7934.85,0
+AIFU.US,D,20180201,000000,470.36,485.18,467.9,480.34,12696.400000000001,0
+AIFU.US,D,20180202,000000,479.08,481.28,463.76,465,10992.300000000001,0
+AIFU.US,D,20180205,000000,461.32,467.72,429,437.26,23178.800000000003,0
+AIFU.US,D,20180206,000000,416.28,435.6,394,425.62,36102.05,0
+AIFU.US,D,20180207,000000,423.82,443.38,412.86,434.64,11912.050000000001,0
+AIFU.US,D,20180208,000000,436.28,440,416.92,427.72,19804.65,0
+AIFU.US,D,20180209,000000,428.04,428.04,399.52,415.18,30803.65,0
+AIFU.US,D,20180212,000000,417.08,459.52,417.08,450.52,15950.6,0
+AIFU.US,D,20180213,000000,443.84,465.84,437.72,452.56,24861.45,0
+AIFU.US,D,20180214,000000,451.1,479.2,451.1,473.4,22949.5,0
+AIFU.US,D,20180215,000000,479.2,508.72,472.44,495.36,25732.2,0
+AIFU.US,D,20180216,000000,495.36,496.78,479.5,488.54,16955.7,0
+AIFU.US,D,20180220,000000,481.94,512.76,481.94,510.66,21004.95,0
+AIFU.US,D,20180221,000000,513.86,530.02,508.42,518.08,20744.550000000003,0
+AIFU.US,D,20180222,000000,521.6,521.6,479.22,483.4,16934.600000000002,0
+AIFU.US,D,20180223,000000,485.6,505.64,484.02,505.64,19223.55,0
+AIFU.US,D,20180226,000000,511.16,542.16,497.9,540.68,70075.2,0
+AIFU.US,D,20180227,000000,540.5,542.16,525.98,530.62,25961.65,0
+AIFU.US,D,20180228,000000,532.94,543.74,532.94,538.9,10928.2,0
+AIFU.US,D,20180301,000000,540.96,540.96,487.74,506,33615.05,0
+AIFU.US,D,20180302,000000,498.04,510.32,484.18,507.44,24961.5,0
+AIFU.US,D,20180305,000000,506.62,506.62,496.78,499.66,13609.150000000001,0
+AIFU.US,D,20180306,000000,504.54,538.76,504.54,534.54,23826.850000000002,0
+AIFU.US,D,20180307,000000,527.26,531.48,510.66,519.84,10526.95,0
+AIFU.US,D,20180308,000000,520.84,527.94,515.66,519.96,15764.2,0
+AIFU.US,D,20180309,000000,524.22,544.7,519.4,541.26,26555.850000000002,0
+AIFU.US,D,20180312,000000,545.04,545.5,509.82,522.92,24202,0
+AIFU.US,D,20180313,000000,484.02,487.74,406.24,439.02,125722.8,0
+AIFU.US,D,20180314,000000,437.4,477.66,434.78,456.8,59176.65,0
+AIFU.US,D,20180315,000000,457.4,460.32,436.14,438.04,19107.7,0
+AIFU.US,D,20180316,000000,437.56,439.82,421.14,427.58,22931.600000000002,0
+AIFU.US,D,20180319,000000,423.4,447.42,422.56,443.84,17848.8,0
+AIFU.US,D,20180320,000000,445.64,473.86,440.5,471.28,14759.1,0
+AIFU.US,D,20180321,000000,467.9,478.2,464.68,467.26,16843.850000000002,0
+AIFU.US,D,20180322,000000,460.46,473.32,447.28,455.16,18673.350000000002,0
+AIFU.US,D,20180323,000000,450.32,450.32,433.18,434.64,29403.2,0
+AIFU.US,D,20180326,000000,440.58,447.36,432.42,445.46,19351.25,0
+AIFU.US,D,20180327,000000,447.28,463,442.38,444.18,18888.5,0
+AIFU.US,D,20180328,000000,443.16,454.62,437.76,447.64,22369.15,0
+AIFU.US,D,20180329,000000,448.14,449.3,436.98,439.06,29846.550000000003,0
+AIFU.US,D,20180402,000000,437.76,453.02,422.48,425.24,12306.400000000001,0
+AIFU.US,D,20180403,000000,428.02,432.06,420.42,425.58,10188.400000000001,0
+AIFU.US,D,20180404,000000,413.4,428.02,409.04,425.58,9381.95,0
+AIFU.US,D,20180405,000000,428.96,439.86,426.86,430.1,20599.65,0
+AIFU.US,D,20180406,000000,428.2,437.84,411.42,418.74,12998.300000000001,0
+AIFU.US,D,20180409,000000,421.84,427.68,412.56,414.04,4998.3,0
+AIFU.US,D,20180410,000000,421.2,433.56,417.44,420.22,34637.700000000004,0
+AIFU.US,D,20180411,000000,444.26,448.5,416.64,444.26,18068.45,0
+AIFU.US,D,20180412,000000,444.58,444.58,427.34,432.22,13375.35,0
+AIFU.US,D,20180413,000000,433.56,435.56,421.2,429.8,14098,0
+AIFU.US,D,20180416,000000,430.46,438.42,422.98,436.6,8364.85,0
+AIFU.US,D,20180417,000000,437.12,448.64,433.36,444.42,7500.6,0
+AIFU.US,D,20180418,000000,444.76,451.56,443.94,446.84,3723.65,0
+AIFU.US,D,20180419,000000,446.84,447.02,438.24,445.38,2443.8,0
+AIFU.US,D,20180420,000000,445.86,445.86,407.22,437.76,4404.45,0
+AIFU.US,D,20180423,000000,437.6,446.04,422.64,439.4,5900.150000000001,0
+AIFU.US,D,20180424,000000,442,447.64,409.9,441.02,8378.4,0
+AIFU.US,D,20180425,000000,441.52,441.82,428.88,436.42,6115.900000000001,0
+AIFU.US,D,20180426,000000,438.06,443.16,433.36,439.4,4814.1,0
+AIFU.US,D,20180427,000000,440.54,449.92,440.2,447.02,7664.55,0
+AIFU.US,D,20180430,000000,449,451.56,440.62,445.96,4963.55,0
+AIFU.US,D,20180501,000000,445.74,451.56,442.46,448.32,5748.150000000001,0
+AIFU.US,D,20180502,000000,449,454.14,439.4,451.56,5780.450000000001,0
+AIFU.US,D,20180503,000000,449.46,449.46,437.28,439.2,18192.65,0
+AIFU.US,D,20180504,000000,438.92,444.76,433.36,441.64,9121.800000000001,0
+AIFU.US,D,20180507,000000,442.78,444.5,431.6,435.8,20396.25,0
+AIFU.US,D,20180508,000000,434.98,434.98,416.96,423.48,31110.100000000002,0
+AIFU.US,D,20180509,000000,425.58,426.62,408.68,411.78,22343.75,0
+AIFU.US,D,20180510,000000,411.96,422.78,406.22,422.64,11654.6,0
+AIFU.US,D,20180511,000000,421.2,422.24,413.6,421.04,7052.650000000001,0
+AIFU.US,D,20180514,000000,421.04,428.02,419.6,425.88,4629.650000000001,0
+AIFU.US,D,20180515,000000,424.12,466.82,424.12,454.8,15856.400000000001,0
+AIFU.US,D,20180516,000000,451.2,498.88,441.8,487.14,18759,0
+AIFU.US,D,20180517,000000,489.1,500.48,483.9,487,5526.700000000001,0
+AIFU.US,D,20180518,000000,482.6,483.44,429.64,453.56,18948.7,0
+AIFU.US,D,20180521,000000,450.12,490.1,439.06,469.12,11883.5,0
+AIFU.US,D,20180522,000000,451.74,462.3,417.62,462.1,27877.2,0
+AIFU.US,D,20180523,000000,450.94,480.36,450.94,474,16012,0
+AIFU.US,D,20180524,000000,471.1,483.1,461.18,479.82,13903.2,0
+AIFU.US,D,20180525,000000,483.44,483.44,471.1,477.88,8031.450000000001,0
+AIFU.US,D,20180529,000000,472.86,476.92,461.96,465.54,6057.6,0
+AIFU.US,D,20180530,000000,462.96,475.8,462.3,467.54,9454.85,0
+AIFU.US,D,20180531,000000,467.54,478.2,464.24,470.74,45124.65,0
+AIFU.US,D,20180601,000000,470.42,499.18,470.42,490.24,13790.300000000001,0
+AIFU.US,D,20180604,000000,491.52,495.52,474.06,491.52,9881.150000000001,0
+AIFU.US,D,20180605,000000,496.46,509.24,482.54,501.4,21836.25,0
+AIFU.US,D,20180606,000000,501.22,518.76,497.32,509.72,10087.550000000001,0
+AIFU.US,D,20180607,000000,513.18,516.16,494.04,499.42,8106.8,0
+AIFU.US,D,20180608,000000,499.26,590.52,486.02,585.94,35465.5,0
+AIFU.US,D,20180611,000000,573.48,581.68,550.86,553.82,35436.6,0
+AIFU.US,D,20180612,000000,556.46,564.3,543.84,561.34,13793.650000000001,0
+AIFU.US,D,20180613,000000,564.64,573,539.38,543.84,14694.150000000001,0
+AIFU.US,D,20180614,000000,541.9,626.64,534.36,603.48,29166.550000000003,0
+AIFU.US,D,20180615,000000,599.88,610.52,565.82,573.32,24136.25,0
+AIFU.US,D,20180618,000000,569.74,596.58,564.16,595.4,12396.75,0
+AIFU.US,D,20180619,000000,582.34,593.78,566.26,567.38,8591.85,0
+AIFU.US,D,20180620,000000,567.94,575.16,557.42,567.24,7225.35,0
+AIFU.US,D,20180621,000000,565.28,565.28,541.72,548.9,13036.75,0
+AIFU.US,D,20180622,000000,548.9,578.24,544.8,577.26,7436.3,0
+AIFU.US,D,20180625,000000,569.56,569.82,547.02,552.84,10563.45,0
+AIFU.US,D,20180626,000000,553.02,553.02,524.36,535.62,10032.7,0
+AIFU.US,D,20180627,000000,527.4,528.7,439.78,443.86,51881.950000000004,0
+AIFU.US,D,20180628,000000,445.68,470.74,445.68,460.42,29209.850000000002,0
+AIFU.US,D,20180629,000000,458.8,477.32,458.8,466.94,20070.7,0
+AIFU.US,D,20180702,000000,462.74,470.42,454.5,457.44,8997.75,0
+AIFU.US,D,20180703,000000,464.2,470.56,447,447.34,6220.35,0
+AIFU.US,D,20180705,000000,450.1,454.18,431.74,441.72,15862.45,0
+AIFU.US,D,20180706,000000,443.54,481.04,440.28,475.14,31630.15,0
+AIFU.US,D,20180709,000000,479.42,504.5,479.42,500.88,10713.95,0
+AIFU.US,D,20180710,000000,501.9,509.12,493.26,501.22,14781.550000000001,0
+AIFU.US,D,20180711,000000,480.42,508.92,480.42,507.92,17619.9,0
+AIFU.US,D,20180712,000000,510.22,521.68,494.5,502.18,18719.95,0
+AIFU.US,D,20180713,000000,501.9,509.9,496.12,507.3,10670.25,0
+AIFU.US,D,20180716,000000,509.44,513.92,496.8,506.46,8387.9,0
+AIFU.US,D,20180717,000000,504.98,516.94,499.9,512.2,10099.35,0
+AIFU.US,D,20180718,000000,509.58,519.1,507.3,513.34,8529.9,0
+AIFU.US,D,20180719,000000,510.08,512.54,499.9,506.16,9479.7,0
+AIFU.US,D,20180720,000000,506.16,516.94,498.1,503.36,11434.550000000001,0
+AIFU.US,D,20180723,000000,502.7,514.44,497.76,507.92,11373.150000000001,0
+AIFU.US,D,20180724,000000,512.4,528.06,510.08,513.84,10766.900000000001,0
+AIFU.US,D,20180725,000000,514,529.08,512.02,516.58,9635.35,0
+AIFU.US,D,20180726,000000,515.64,528.7,507.8,509.9,8084.150000000001,0
+AIFU.US,D,20180727,000000,509.28,519.1,501.56,503.36,16364.35,0
+AIFU.US,D,20180730,000000,502.04,505.46,460.42,460.74,14434.2,0
+AIFU.US,D,20180731,000000,466.34,468.74,441.44,444.2,15008.5,0
+AIFU.US,D,20180801,000000,444.04,465.56,441.1,458.8,11481.1,0
+AIFU.US,D,20180802,000000,454.18,459.78,440.92,449.28,13113,0
+AIFU.US,D,20180803,000000,449.28,460.42,444.54,458.8,9546.050000000001,0
+AIFU.US,D,20180806,000000,457.16,458.44,444.08,453.2,6801.75,0
+AIFU.US,D,20180807,000000,452.68,463.86,447.96,450.62,9716.75,0
+AIFU.US,D,20180808,000000,458.8,474.2,456.22,464.38,18661.3,0
+AIFU.US,D,20180809,000000,464.54,480.42,464.54,465.5,6800.200000000001,0
+AIFU.US,D,20180810,000000,464.7,473.38,462.9,468.28,9431.4,0
+AIFU.US,D,20180813,000000,467.98,477.78,467.98,473.86,11679.95,0
+AIFU.US,D,20180814,000000,473.38,479.28,441.92,442.38,24955.15,0
+AIFU.US,D,20180815,000000,441.58,441.58,412.12,429.48,12839.2,0
+AIFU.US,D,20180816,000000,432.06,444.88,414.7,417.18,10732.85,0
+AIFU.US,D,20180817,000000,415.38,435.66,411.78,413.9,12387.2,0
+AIFU.US,D,20180820,000000,412.88,432.42,409.78,418.5,10676.050000000001,0
+AIFU.US,D,20180821,000000,409.6,439.28,373.46,425.98,16692.15,0
+AIFU.US,D,20180822,000000,425.98,439.26,416.04,416.04,10138,0
+AIFU.US,D,20180823,000000,416.36,424.04,403.02,407.18,8950.7,0
+AIFU.US,D,20180824,000000,407.18,429.48,407.18,428.48,9684.1,0
+AIFU.US,D,20180827,000000,430.44,469.1,358.82,383.42,187564.7,0
+AIFU.US,D,20180828,000000,388.02,399.96,362.46,380.14,127841.15000000001,0
+AIFU.US,D,20180829,000000,379.8,399.7,379.8,395.36,67232.85,0
+AIFU.US,D,20180830,000000,392.74,404.84,378.82,383.42,35363.25,0
+AIFU.US,D,20180831,000000,380.3,388.38,367.66,381.46,84188.55,0
+AIFU.US,D,20180904,000000,378.48,402.8,378.48,397.34,16388,0
+AIFU.US,D,20180905,000000,397.34,410.62,393.52,405.48,17968.25,0
+AIFU.US,D,20180906,000000,406.14,418.7,399.16,411.76,14721.550000000001,0
+AIFU.US,D,20180907,000000,410.12,417.54,410.12,411.96,11998.85,0
+AIFU.US,D,20180910,000000,412.88,430.26,411.96,421.68,10036.050000000001,0
+AIFU.US,D,20180911,000000,421.36,439.88,418.06,437.08,10565.75,0
+AIFU.US,D,20180912,000000,437.4,454.1,429.48,453.66,16153.150000000001,0
+AIFU.US,D,20180913,000000,455.32,465.18,454.52,460.42,12275.2,0
+AIFU.US,D,20180914,000000,459.42,463.54,413.9,418.36,18502.75,0
+AIFU.US,D,20180917,000000,417.36,434.92,415.4,426.58,17312.2,0
+AIFU.US,D,20180918,000000,428.94,444.88,424.16,439.88,10684.35,0
+AIFU.US,D,20180919,000000,441.88,453.48,436.24,448.34,10239.85,0
+AIFU.US,D,20180920,000000,449.62,465.18,444.7,461.72,22287.45,0
+AIFU.US,D,20180921,000000,463.38,471.36,456.44,470.2,108567.40000000001,0
+AIFU.US,D,20180924,000000,463.06,463.68,449.2,455.74,12654.75,0
+AIFU.US,D,20180925,000000,456.62,467.22,454.1,463.24,7138.55,0
+AIFU.US,D,20180926,000000,463.54,471.42,460.9,464.08,6510.700000000001,0
+AIFU.US,D,20180927,000000,471.86,486.74,467.38,477.5,114741.35,0
+AIFU.US,D,20180928,000000,475.84,475.84,445.52,447.36,7943.35,0
+AIFU.US,D,20181001,000000,453.82,473.48,451.26,473.18,9320.300000000001,0
+AIFU.US,D,20181002,000000,470.2,472.64,446.18,447,109926,0
+AIFU.US,D,20181003,000000,448.34,454.58,445.04,448.52,3280.2000000000003,0
+AIFU.US,D,20181004,000000,447.2,454.96,439.42,451.12,10304.1,0
+AIFU.US,D,20181005,000000,455.32,455.32,442.96,451.62,4746.3,0
+AIFU.US,D,20181008,000000,451.26,451.82,442.22,449.96,15726.800000000001,0
+AIFU.US,D,20181009,000000,447.82,454.76,443.38,445.34,7698.200000000001,0
+AIFU.US,D,20181010,000000,445.34,448.66,434.74,442.86,16626.100000000002,0
+AIFU.US,D,20181011,000000,438.76,449.5,438.06,445.52,10690,0
+AIFU.US,D,20181012,000000,454.58,465.18,445.34,463.7,7603.35,0
+AIFU.US,D,20181015,000000,461.9,466.84,444.7,446.38,7459.200000000001,0
+AIFU.US,D,20181016,000000,446.18,463.38,444.18,461.28,5783.450000000001,0
+AIFU.US,D,20181017,000000,461.72,461.72,450.54,452.16,4029.8,0
+AIFU.US,D,20181018,000000,450.86,451.12,443.66,449.5,5623.3,0
+AIFU.US,D,20181019,000000,455.92,461.9,445.34,446.18,11719.800000000001,0
+AIFU.US,D,20181022,000000,453.66,466.84,453.28,465.18,10220,0
+AIFU.US,D,20181023,000000,457.78,458.6,445.04,457.42,11081.95,0
+AIFU.US,D,20181024,000000,457.78,457.78,441.7,444.18,8975.25,0
+AIFU.US,D,20181025,000000,448.66,463.54,447.64,459.76,8954.050000000001,0
+AIFU.US,D,20181026,000000,453.82,466.84,453.38,462.24,11180.2,0
+AIFU.US,D,20181029,000000,466.22,466.22,437.9,443.38,19838.25,0
+AIFU.US,D,20181030,000000,444.88,444.88,412.62,428.78,26725.100000000002,0
+AIFU.US,D,20181031,000000,433.76,466.22,426.32,443.38,40480.350000000006,0
+AIFU.US,D,20181101,000000,429.48,449.62,429.48,448.66,18568.850000000002,0
+AIFU.US,D,20181102,000000,451.62,456.96,451.62,455.32,13435.45,0
+AIFU.US,D,20181105,000000,456.96,459.08,448.34,449.2,5064.450000000001,0
+AIFU.US,D,20181106,000000,449.96,455.32,446.66,452.94,7602.450000000001,0
+AIFU.US,D,20181107,000000,455.32,474.52,454.96,473.84,20088.800000000003,0
+AIFU.US,D,20181108,000000,471.36,491.7,468.04,484.28,15222.1,0
+AIFU.US,D,20181109,000000,479.46,479.46,457.58,463.06,4909.35,0
+AIFU.US,D,20181112,000000,462.56,462.56,438.06,446.66,14414.800000000001,0
+AIFU.US,D,20181113,000000,450.54,455.92,446.38,451.26,6868,0
+AIFU.US,D,20181114,000000,453.28,453.28,403.28,403.78,25339.4,0
+AIFU.US,D,20181115,000000,407.1,409.12,395.1,401.94,26235.050000000003,0
+AIFU.US,D,20181116,000000,401.52,409.48,385.26,387.92,29218.7,0
+AIFU.US,D,20181119,000000,390.06,391.68,379.46,382.28,46233.55,0
+AIFU.US,D,20181120,000000,380.46,405.64,362.62,397.34,59760.600000000006,0
+AIFU.US,D,20181121,000000,397.34,463.54,397.18,433.24,42104.15,0
+AIFU.US,D,20181123,000000,424.16,460.56,424.16,429.62,9994.050000000001,0
+AIFU.US,D,20181126,000000,434.92,434.92,408.96,414.38,7929.6,0
+AIFU.US,D,20181127,000000,412.1,423.52,409.66,416.06,8025.55,0
+AIFU.US,D,20181128,000000,420,428.48,420,428.48,5654.8,0
+AIFU.US,D,20181129,000000,428.48,430.26,400.64,401.52,9280.300000000001,0
+AIFU.US,D,20181130,000000,401.52,414.92,401.52,404.94,13214.7,0
+AIFU.US,D,20181203,000000,412.88,420.66,405.66,413.9,11048.300000000001,0
+AIFU.US,D,20181204,000000,411.2,428.44,384.98,386.3,15435.7,0
+AIFU.US,D,20181206,000000,379.94,398.4,373.64,392.98,25551.050000000003,0
+AIFU.US,D,20181207,000000,391.34,396.22,379.72,381.3,7159.400000000001,0
+AIFU.US,D,20181210,000000,379.12,390.68,373.64,389.02,6025.05,0
+AIFU.US,D,20181211,000000,391.8,392.2,378.14,382.96,6800.85,0
+AIFU.US,D,20181212,000000,388.66,395.52,380.3,388.46,7788.55,0
+AIFU.US,D,20181213,000000,390.32,395.16,376.62,378.3,10159,0
+AIFU.US,D,20181214,000000,376.12,392,366.24,367.72,18536.5,0
+AIFU.US,D,20181217,000000,367.72,385.64,352.74,355.38,21138.350000000002,0
+AIFU.US,D,20181218,000000,356.24,380.8,356.24,375.12,44998.15,0
+AIFU.US,D,20181219,000000,374.08,390.5,359.06,367.3,11800.050000000001,0
+AIFU.US,D,20181220,000000,363.56,377.64,352.74,370.46,42264.200000000004,0
+AIFU.US,D,20181221,000000,371.94,375.44,357.94,361.54,11687.85,0
+AIFU.US,D,20181224,000000,361.88,380.48,361.88,367.42,9458.7,0
+AIFU.US,D,20181226,000000,369.94,371.94,355.74,360.58,9116.65,0
+AIFU.US,D,20181227,000000,356.4,374.94,356.4,367.72,9151.95,0
+AIFU.US,D,20181228,000000,368.78,388.76,366.08,379.3,14169.85,0
+AIFU.US,D,20181231,000000,380.94,382.3,363.2,366.94,14899.7,0
+AIFU.US,D,20190102,000000,362.42,379.94,359.44,378.94,7148.950000000001,0
+AIFU.US,D,20190103,000000,375.44,378.78,364.4,368.42,8965.1,0
+AIFU.US,D,20190104,000000,376.12,389.32,367.9,380.66,4343.8,0
+AIFU.US,D,20190107,000000,381.8,390.68,376.48,389.48,4911.150000000001,0
+AIFU.US,D,20190108,000000,392.8,392.8,376.3,379.12,8041.1,0
+AIFU.US,D,20190109,000000,383.8,397.34,376.12,388.32,11519.5,0
+AIFU.US,D,20190110,000000,387.82,394.2,381.98,386.5,4942.400000000001,0
+AIFU.US,D,20190111,000000,386.16,392.52,383.66,384.48,3926.1000000000004,0
+AIFU.US,D,20190114,000000,381.3,389.48,372.28,376.12,5862.950000000001,0
+AIFU.US,D,20190115,000000,378.78,405,377.94,391.34,9867.050000000001,0
+AIFU.US,D,20190116,000000,391.48,397.42,379.46,383.66,12375.150000000001,0
+AIFU.US,D,20190117,000000,380.94,381.8,324.16,336,182476,0
+AIFU.US,D,20190118,000000,337.5,389.76,337.5,384.56,92455.65000000001,0
+AIFU.US,D,20190122,000000,375.28,380.12,348.54,376.62,35338.9,0
+AIFU.US,D,20190123,000000,377.64,404.22,371.84,399.38,12727.45,0
+AIFU.US,D,20190124,000000,401.72,403.36,387.82,389.82,18576.3,0
+AIFU.US,D,20190125,000000,393.84,415.26,392.7,402,14392.6,0
+AIFU.US,D,20190128,000000,401.72,417.08,401.4,412.08,8153.450000000001,0
+AIFU.US,D,20190129,000000,410.08,413.62,399.56,401.4,6840,0
+AIFU.US,D,20190130,000000,406.88,419.06,401.64,416.42,12335.400000000001,0
+AIFU.US,D,20190131,000000,415.42,432.28,401.2,431.48,15605.800000000001,0
+AIFU.US,D,20190201,000000,429.96,443.34,428.62,434.28,8940.75,0
+AIFU.US,D,20190204,000000,435.98,437.14,426.26,432.8,4393.55,0
+AIFU.US,D,20190205,000000,433.96,438.48,430.26,434.6,5016.35,0
+AIFU.US,D,20190206,000000,434.78,447,420.92,443.78,6401.85,0
+AIFU.US,D,20190207,000000,436.44,440.16,419.62,425.9,53579,0
+AIFU.US,D,20190208,000000,426.26,434.46,426.26,430.08,5623.900000000001,0
+AIFU.US,D,20190211,000000,434.28,434.6,427.24,429.76,9298.4,0
+AIFU.US,D,20190212,000000,431.92,433.12,426.78,432.62,3862.5,0
+AIFU.US,D,20190213,000000,434.6,438.48,426.26,426.46,5026,0
+AIFU.US,D,20190214,000000,426.26,442.3,424.76,440.78,14959,0
+AIFU.US,D,20190215,000000,441.8,441.8,427.12,431.28,10392.7,0
+AIFU.US,D,20190219,000000,428.92,436.14,426.26,428.92,5990.05,0
+AIFU.US,D,20190220,000000,429.1,438.3,427.84,435.14,6572.450000000001,0
+AIFU.US,D,20190221,000000,436.3,444.68,426.78,429.6,9161.65,0
+AIFU.US,D,20190222,000000,433.12,435.32,426.46,432.8,5845.950000000001,0
+AIFU.US,D,20190225,000000,435.98,445.02,429.76,432.46,10949.25,0
+AIFU.US,D,20190226,000000,430.08,430.76,422.92,426.6,18774.05,0
+AIFU.US,D,20190227,000000,426.26,429.6,413.62,420.92,24062.100000000002,0
+AIFU.US,D,20190228,000000,419.74,422.06,400.5,421.26,23031.350000000002,0
+AIFU.US,D,20190301,000000,424.1,424.62,408.04,419.44,26464.2,0
+AIFU.US,D,20190304,000000,419.44,422.92,400.04,405.88,11418.45,0
+AIFU.US,D,20190305,000000,406.72,409.44,403.04,406.22,7119.55,0
+AIFU.US,D,20190306,000000,405.38,408.72,396.52,397.5,6983.950000000001,0
+AIFU.US,D,20190307,000000,396.82,396.82,376.3,386.7,15274.050000000001,0
+AIFU.US,D,20190308,000000,380.8,389.82,378.24,389.48,11192.1,0
+AIFU.US,D,20190311,000000,395.16,408.56,388.92,392.8,12025,0
+AIFU.US,D,20190312,000000,440.78,451,405.38,419.74,22826.2,0
+AIFU.US,D,20190313,000000,416.92,432.12,416.58,421.12,18690.25,0
+AIFU.US,D,20190314,000000,418.24,427.94,416.58,422.06,16006.150000000001,0
+AIFU.US,D,20190315,000000,426.26,435.98,421.74,432.8,19009.25,0
+AIFU.US,D,20190318,000000,434.28,442.62,430.26,434.28,10495.2,0
+AIFU.US,D,20190319,000000,436.62,438.1,432.12,433.46,11078.5,0
+AIFU.US,D,20190320,000000,432.1,437.74,428.88,430.42,14141.45,0
+AIFU.US,D,20190321,000000,427.88,439.36,425.68,437.82,12202.95,0
+AIFU.US,D,20190322,000000,432.44,441.22,430.76,437.02,7350.200000000001,0
+AIFU.US,D,20190325,000000,437.18,439.68,432.8,437.34,12795.300000000001,0
+AIFU.US,D,20190326,000000,440.54,440.58,434.48,436.14,9017.550000000001,0
+AIFU.US,D,20190327,000000,436.34,440.4,433.6,440.2,11200.45,0
+AIFU.US,D,20190328,000000,440.4,441.06,434.62,436.34,7387.8,0
+AIFU.US,D,20190329,000000,437.52,443.1,433.6,443.1,15038.050000000001,0
+AIFU.US,D,20190401,000000,447.14,447.14,438.7,445.76,9022.45,0
+AIFU.US,D,20190402,000000,446.3,446.3,438.16,440.54,6702.650000000001,0
+AIFU.US,D,20190403,000000,443.58,443.58,436.34,436.48,5752.450000000001,0
+AIFU.US,D,20190404,000000,437.82,440.4,435.5,439.52,8353.9,0
+AIFU.US,D,20190405,000000,440.2,441.8,435.98,437.02,10765.85,0
+AIFU.US,D,20190408,000000,435.34,439.68,427.72,437.64,10113.7,0
+AIFU.US,D,20190409,000000,435.16,440.4,433.26,437.18,12361.050000000001,0
+AIFU.US,D,20190410,000000,438,445.6,435.8,444.96,11865.150000000001,0
+AIFU.US,D,20190411,000000,443.72,447.14,437.02,438,26024.95,0
+AIFU.US,D,20190412,000000,442.72,445.08,437.52,439.68,3953.15,0
+AIFU.US,D,20190415,000000,440.06,442.06,433.6,436.34,4868.900000000001,0
+AIFU.US,D,20190416,000000,438.88,440.98,436.78,438.36,3183.3,0
+AIFU.US,D,20190417,000000,437.52,439.68,435.16,436.34,3994.4,0
+AIFU.US,D,20190418,000000,436.34,439.36,433.6,436.14,6995.25,0
+AIFU.US,D,20190422,000000,433.8,437.18,430.32,435.5,6959.35,0
+AIFU.US,D,20190423,000000,434.28,437.34,432.44,432.44,11681.050000000001,0
+AIFU.US,D,20190424,000000,432.62,437.64,430.22,435.8,7595,0
+AIFU.US,D,20190425,000000,433.6,438.16,431.12,437.64,12128.050000000001,0
+AIFU.US,D,20190426,000000,433.12,440.4,433.12,438.7,4618.25,0
+AIFU.US,D,20190429,000000,440.4,440.4,438,438.54,11185,0
+AIFU.US,D,20190430,000000,439.16,439.16,437.64,438.36,18551.8,0
+AIFU.US,D,20190501,000000,437.18,440.06,436.64,438.7,11469.400000000001,0
+AIFU.US,D,20190502,000000,438.16,439.52,436.48,438.54,14382.75,0
+AIFU.US,D,20190503,000000,439.16,440.2,437.82,438.54,13032.900000000001,0
+AIFU.US,D,20190506,000000,432.96,439.68,432.44,434.62,11713.35,0
+AIFU.US,D,20190507,000000,432.26,436.14,425.38,425.86,12640.050000000001,0
+AIFU.US,D,20190508,000000,425.18,429.72,410.96,427.18,30019.350000000002,0
+AIFU.US,D,20190509,000000,422.14,427.06,416.74,416.74,70456.75,0
+AIFU.US,D,20190510,000000,421.82,441.22,421.82,436.34,18218.600000000002,0
+AIFU.US,D,20190513,000000,428.24,429.16,421.82,425.38,25137.800000000003,0
+AIFU.US,D,20190514,000000,430.6,442.38,426.56,440.06,9343.6,0
+AIFU.US,D,20190515,000000,438.7,449.78,429.16,448.82,15618.35,0
+AIFU.US,D,20190516,000000,450.7,506.68,450.7,502.46,40362.75,0
+AIFU.US,D,20190517,000000,497.1,515.96,491.82,513.58,21210.25,0
+AIFU.US,D,20190520,000000,507.86,514.64,498.76,505.82,34400.55,0
+AIFU.US,D,20190521,000000,512.6,513.94,484.92,491.32,20785.75,0
+AIFU.US,D,20190522,000000,488.14,502.36,481.88,502.1,13306.1,0
+AIFU.US,D,20190523,000000,503.18,516.8,496.54,515.62,34309.35,0
+AIFU.US,D,20190524,000000,516.16,532.14,515.28,528.16,30695.4,0
+AIFU.US,D,20190528,000000,532.68,534.18,509.78,514.76,48116.25,0
+AIFU.US,D,20190529,000000,516.6,525.78,513.76,514.1,19304.75,0
+AIFU.US,D,20190530,000000,513.58,521.48,507.86,513.58,18848.15,0
+AIFU.US,D,20190531,000000,508.38,514.1,491.2,497.26,37327.15,0
+AIFU.US,D,20190603,000000,500.58,500.58,462.32,471.1,42135.75,0
+AIFU.US,D,20190604,000000,471.58,491.82,471.58,488.58,37608.35,0
+AIFU.US,D,20190605,000000,490.48,540.12,489.14,537.02,42381.950000000004,0
+AIFU.US,D,20190606,000000,536.38,555.08,532.26,553.72,54844.25,0
+AIFU.US,D,20190607,000000,547.94,571.56,547.78,567.02,48681.100000000006,0
+AIFU.US,D,20190610,000000,570.92,579.6,567.22,573.5,45401.65,0
+AIFU.US,D,20190611,000000,573.5,579.96,543.7,561.9,37975.950000000004,0
+AIFU.US,D,20190612,000000,559.36,566.7,534.64,534.84,19066.4,0
+AIFU.US,D,20190613,000000,537.7,540.44,529.72,531.9,14671.400000000001,0
+AIFU.US,D,20190614,000000,531.26,537.54,520.5,534.84,21939.15,0
+AIFU.US,D,20190617,000000,536,549.82,530.04,531.08,13186.35,0
+AIFU.US,D,20190618,000000,538.4,544,531.58,539.56,12263.5,0
+AIFU.US,D,20190619,000000,538.6,541.1,529.36,537.02,7948.5,0
+AIFU.US,D,20190620,000000,541.84,553.06,540.3,544.88,12282.45,0
+AIFU.US,D,20190621,000000,542.46,545.9,529.02,535.66,17015,0
+AIFU.US,D,20190624,000000,537.02,546.58,528.18,529.72,19141.15,0
+AIFU.US,D,20190625,000000,529.36,531.08,513.86,518.8,13178.050000000001,0
+AIFU.US,D,20190626,000000,519.8,564.96,519.8,561.76,39548.5,0
+AIFU.US,D,20190627,000000,564.14,574.5,561.9,568.06,33518.950000000004,0
+AIFU.US,D,20190628,000000,569.08,578.62,557.14,570.42,27993.100000000002,0
+AIFU.US,D,20190701,000000,570.92,586.82,570.92,574,21150.350000000002,0
+AIFU.US,D,20190702,000000,572.62,582.38,570.88,580.16,16886.8,0
+AIFU.US,D,20190703,000000,582.7,586.96,579.46,582.82,6983.450000000001,0
+AIFU.US,D,20190705,000000,582.04,582.04,556.32,557.5,15045.45,0
+AIFU.US,D,20190708,000000,556.78,566.5,548.76,563.44,23652.050000000003,0
+AIFU.US,D,20190709,000000,563.28,567.12,553.22,566.5,13316.25,0
+AIFU.US,D,20190710,000000,568.06,577.84,564.46,572.82,12845.5,0
+AIFU.US,D,20190711,000000,570.92,591.1,563.62,589.88,20414.45,0
+AIFU.US,D,20190712,000000,592.24,592.24,558.32,566.32,17667.7,0
+AIFU.US,D,20190715,000000,568.56,586.52,567.22,580.98,18925.8,0
+AIFU.US,D,20190716,000000,581.32,599.56,580.68,597.72,21898.100000000002,0
+AIFU.US,D,20190717,000000,596.22,605.88,572.44,576.58,29615.25,0
+AIFU.US,D,20190718,000000,570.58,584.24,565.14,570.58,16994.65,0
+AIFU.US,D,20190719,000000,574,575.68,566.7,572,14177.1,0
+AIFU.US,D,20190722,000000,573.02,577.6,569.26,573.68,14236.25,0
+AIFU.US,D,20190723,000000,573.84,575.64,556.78,561.56,19115.8,0
+AIFU.US,D,20190724,000000,562.6,570.42,559.56,564.14,11638.25,0
+AIFU.US,D,20190725,000000,562.78,567.32,559.56,564.14,19888.75,0
+AIFU.US,D,20190726,000000,564.14,568.64,557.68,558.32,15688.45,0
+AIFU.US,D,20190729,000000,559,565.84,558.16,565.68,12887.900000000001,0
+AIFU.US,D,20190730,000000,570.92,584.66,561.26,571.66,18933.8,0
+AIFU.US,D,20190731,000000,569.38,583.74,569.38,577.28,16390.55,0
+AIFU.US,D,20190801,000000,579.78,587.82,558.84,559.56,8977.65,0
+AIFU.US,D,20190802,000000,556.32,567.42,545.72,562.92,12227.45,0
+AIFU.US,D,20190805,000000,555.96,558.16,531.9,533.8,48953.3,0
+AIFU.US,D,20190806,000000,534.98,546.58,531.26,541.64,23903.300000000003,0
+AIFU.US,D,20190807,000000,536.38,557.14,533.1,551.52,15430.85,0
+AIFU.US,D,20190808,000000,551.86,567.52,551.86,565.68,13017.25,0
+AIFU.US,D,20190809,000000,564.82,572.12,549.82,553.22,14924.25,0
+AIFU.US,D,20190812,000000,553.06,561.4,544.52,548.76,10827.650000000001,0
+AIFU.US,D,20190813,000000,547.42,565.84,547.42,564.96,14364.7,0
+AIFU.US,D,20190814,000000,555.96,560.34,526.98,529.02,20539.5,0
+AIFU.US,D,20190815,000000,526.64,531.26,516.92,521.34,32947.6,0
+AIFU.US,D,20190816,000000,525.14,528.92,518.04,519.46,25523.15,0
+AIFU.US,D,20190819,000000,523.4,530.44,508.24,511.32,26252.45,0
+AIFU.US,D,20190820,000000,511.78,515.74,485.24,485.72,47576.05,0
+AIFU.US,D,20190821,000000,483.5,501.24,453,492.2,34846.55,0
+AIFU.US,D,20190822,000000,474.66,482.12,461.68,474.98,28508,0
+AIFU.US,D,20190823,000000,469.2,474.34,455.7,464.78,30651.4,0
+AIFU.US,D,20190826,000000,466.8,468.7,455.88,465.6,19562,0
+AIFU.US,D,20190827,000000,465.6,477.38,458.48,464.1,13509,0
+AIFU.US,D,20190828,000000,462.02,471.86,460.36,464.78,12413.300000000001,0
+AIFU.US,D,20190829,000000,471.24,475.68,463.92,466.8,8305.95,0
+AIFU.US,D,20190830,000000,467.16,469.54,456.24,464.44,8010.55,0
+AIFU.US,D,20190903,000000,463.06,466.5,451.86,457.02,15815,0
+AIFU.US,D,20190904,000000,462.38,465.98,457.42,460.12,15167.6,0
+AIFU.US,D,20190905,000000,465.62,467.68,459.8,462.38,13310.550000000001,0
+AIFU.US,D,20190906,000000,463.72,468.58,459.8,465.46,14806.6,0
+AIFU.US,D,20190909,000000,465.46,473.72,462.54,472.36,23933.600000000002,0
+AIFU.US,D,20190910,000000,469.26,477.52,458.24,461.64,22521.050000000003,0
+AIFU.US,D,20190911,000000,464.26,472.68,462,463.92,13333.7,0
+AIFU.US,D,20190912,000000,460.96,478.9,460.46,461.82,5758.200000000001,0
+AIFU.US,D,20190913,000000,464.26,467.96,461.82,464.26,8557.550000000001,0
+AIFU.US,D,20190916,000000,462.88,465.12,446.38,460.12,11563.900000000001,0
+AIFU.US,D,20190917,000000,459.6,473.22,459.6,471.86,9345.65,0
+AIFU.US,D,20190918,000000,470.8,474.58,463.22,467,7248.55,0
+AIFU.US,D,20190919,000000,469.26,478.34,464.94,473.72,7212.3,0
+AIFU.US,D,20190920,000000,475.08,481.12,469.58,476.62,20190.300000000003,0
+AIFU.US,D,20190923,000000,477.36,481.5,469.92,479.56,10042.1,0
+AIFU.US,D,20190924,000000,479.56,484.54,470.46,474.08,15482.550000000001,0
+AIFU.US,D,20190925,000000,472.68,479.24,470.12,477.02,32599.45,0
+AIFU.US,D,20190926,000000,474.26,487.14,467.2,469.44,7535.1,0
+AIFU.US,D,20190927,000000,469.44,471.14,447.02,450.86,16970.65,0
+AIFU.US,D,20190930,000000,451,462.18,451,458.74,8956.95,0
+AIFU.US,D,20191001,000000,460.62,461.64,444.64,444.64,8823.7,0
+AIFU.US,D,20191002,000000,440.16,442.04,431.36,437.56,9133.35,0
+AIFU.US,D,20191003,000000,438.44,443.58,434.26,438.94,7777.200000000001,0
+AIFU.US,D,20191004,000000,439.1,446.18,438.86,442.56,8960.75,0
+AIFU.US,D,20191007,000000,438.06,444.98,433.42,435.82,7596.3,0
+AIFU.US,D,20191008,000000,431.68,438.44,420.14,421.2,11718,0
+AIFU.US,D,20191009,000000,422.9,438.44,419.66,432.9,11001.95,0
+AIFU.US,D,20191010,000000,432.9,440.5,425.66,427.74,10005.300000000001,0
+AIFU.US,D,20191011,000000,430.68,437.98,429.32,429.48,7307.900000000001,0
+AIFU.US,D,20191014,000000,428.62,433.22,425.84,429.32,4918.6,0
+AIFU.US,D,20191015,000000,429.32,433.42,428.94,431.56,5389.55,0
+AIFU.US,D,20191016,000000,428.94,432.4,423.78,430.3,6293.900000000001,0
+AIFU.US,D,20191017,000000,432.4,440.32,431.16,433.6,10904.800000000001,0
+AIFU.US,D,20191018,000000,431.56,437.22,428.94,431.02,10862.1,0
+AIFU.US,D,20191021,000000,434.6,442.04,433.1,437.4,6555.400000000001,0
+AIFU.US,D,20191022,000000,438.06,441.38,430.68,432.58,3592.05,0
+AIFU.US,D,20191023,000000,430.68,435.34,427.74,430.84,9790.45,0
+AIFU.US,D,20191024,000000,431.56,435.64,430.3,433.22,8532.25,0
+AIFU.US,D,20191025,000000,431.16,437.7,430.68,437.06,7186.200000000001,0
+AIFU.US,D,20191028,000000,436.34,440.5,430.68,436,7861.650000000001,0
+AIFU.US,D,20191029,000000,433.42,437.06,430.12,432.4,7459.150000000001,0
+AIFU.US,D,20191030,000000,430.5,436.52,430.5,435.16,6234.950000000001,0
+AIFU.US,D,20191031,000000,434.78,437.7,430.08,434.46,6259.950000000001,0
+AIFU.US,D,20191101,000000,435.82,442.2,434.96,439.98,5191.200000000001,0
+AIFU.US,D,20191104,000000,441,450.66,438.44,448.22,8414.550000000001,0
+AIFU.US,D,20191105,000000,450.66,467.2,450.22,457.52,15157.25,0
+AIFU.US,D,20191106,000000,458.24,459.24,450.86,453.4,5805.55,0
+AIFU.US,D,20191107,000000,456.34,461.82,453.4,458.06,8703.7,0
+AIFU.US,D,20191108,000000,457.34,462.72,452.02,458.06,4757,0
+AIFU.US,D,20191111,000000,454.26,457.8,451.5,454.44,7264.400000000001,0
+AIFU.US,D,20191112,000000,453.06,460.62,453.06,454.26,6553.3,0
+AIFU.US,D,20191113,000000,450.5,459.06,450.5,454.76,9269.300000000001,0
+AIFU.US,D,20191114,000000,455.32,460.8,453.06,455.32,7612.400000000001,0
+AIFU.US,D,20191115,000000,455.32,460.3,455.32,456.7,6012.200000000001,0
+AIFU.US,D,20191118,000000,455.5,462,455.5,458.92,9449.45,0
+AIFU.US,D,20191119,000000,460.62,462.38,445.12,453.58,12252.7,0
+AIFU.US,D,20191120,000000,450.5,454.44,441.54,448.42,10827,0
+AIFU.US,D,20191121,000000,474.58,478.2,456.52,463.72,23787.5,0
+AIFU.US,D,20191122,000000,460.96,464.78,439.6,450.86,11394.150000000001,0
+AIFU.US,D,20191125,000000,451.5,461.36,451.5,460.3,4736.3,0
+AIFU.US,D,20191126,000000,457.88,461.88,454.96,455.6,7654.55,0
+AIFU.US,D,20191127,000000,457.34,460.46,455.6,457.24,11371.2,0
+AIFU.US,D,20191129,000000,455.6,468.72,452.02,468.58,5169.5,0
+AIFU.US,D,20191202,000000,465.98,465.98,458.24,458.74,10449.95,0
+AIFU.US,D,20191203,000000,457.34,457.52,450.5,456.7,8250.4,0
+AIFU.US,D,20191204,000000,454.84,461.98,454.84,459.92,14609.85,0
+AIFU.US,D,20191205,000000,459,461.48,457.24,459.92,7717.8,0
+AIFU.US,D,20191206,000000,461.48,462.52,447.7,455.68,8675,0
+AIFU.US,D,20191209,000000,456.6,458.16,453.64,454.5,6648.950000000001,0
+AIFU.US,D,20191210,000000,454.5,456.54,436.04,436.36,8945.5,0
+AIFU.US,D,20191211,000000,436.72,439.5,425.44,433.22,6237.700000000001,0
+AIFU.US,D,20191212,000000,434.48,440.7,433.1,436.2,4057.8500000000004,0
+AIFU.US,D,20191213,000000,437.08,440.06,434.12,438.1,14414.25,0
+AIFU.US,D,20191216,000000,444.22,449.6,436.56,438.1,102241.45000000001,0
+AIFU.US,D,20191217,000000,439.86,448.92,438.3,448.74,13806.650000000001,0
+AIFU.US,D,20191218,000000,448.74,451.16,446.16,448.04,105079.70000000001,0
+AIFU.US,D,20191219,000000,449.3,455.56,444.76,454.5,13684.400000000001,0
+AIFU.US,D,20191220,000000,455.56,456.94,452.24,453.64,9981.550000000001,0
+AIFU.US,D,20191223,000000,455.2,460.26,445.08,445.96,6599.200000000001,0
+AIFU.US,D,20191224,000000,446.16,448.56,444.4,446.5,1501.2,0
+AIFU.US,D,20191226,000000,447.2,457.1,443.52,445.42,5439.700000000001,0
+AIFU.US,D,20191227,000000,444.22,447.7,441.76,443.36,5728.150000000001,0
+AIFU.US,D,20191230,000000,445.96,447.9,442.82,444.94,2733.3500000000004,0
+AIFU.US,D,20191231,000000,445.6,454.5,440.7,452.44,18202.9,0
+AIFU.US,D,20200102,000000,452.44,459.36,446.16,454.32,7617.85,0
+AIFU.US,D,20200103,000000,449.3,463.2,449.3,460.58,11574.6,0
+AIFU.US,D,20200106,000000,458.68,460.08,447.88,452.74,4287.95,0
+AIFU.US,D,20200107,000000,452.58,456.42,446.34,446.5,4478.85,0
+AIFU.US,D,20200108,000000,446.34,455.04,446.34,451.16,6162.900000000001,0
+AIFU.US,D,20200109,000000,454.5,461.48,453.26,458.16,60912.75,0
+AIFU.US,D,20200110,000000,459.54,464.58,455.68,456.94,5692.900000000001,0
+AIFU.US,D,20200113,000000,458.86,466,458.86,462.36,7093.950000000001,0
+AIFU.US,D,20200114,000000,461.6,463.2,460.26,462.7,4069.6000000000004,0
+AIFU.US,D,20200115,000000,462.36,470,462.36,467.9,14447.150000000001,0
+AIFU.US,D,20200116,000000,469.48,475.22,469.48,471.56,7044.650000000001,0
+AIFU.US,D,20200117,000000,468.28,472.94,466.34,468.08,5310.450000000001,0
+AIFU.US,D,20200121,000000,464.94,469.48,464.26,464.78,5046.950000000001,0
+AIFU.US,D,20200122,000000,466.86,471.76,460.08,460.4,8656.65,0
+AIFU.US,D,20200123,000000,459.92,461.48,453.1,458.16,6962.1,0
+AIFU.US,D,20200124,000000,459,459,440.7,441.44,11821.5,0
+AIFU.US,D,20200127,000000,429.94,431.34,423.84,424.02,11904.45,0
+AIFU.US,D,20200128,000000,426.26,427.82,423.66,424.7,7088.150000000001,0
+AIFU.US,D,20200129,000000,427.14,430.64,425.62,428.56,5170.900000000001,0
+AIFU.US,D,20200130,000000,425.04,427.52,421.72,424.7,6168.700000000001,0
+AIFU.US,D,20200131,000000,423.32,426.8,409.22,411.28,13544.2,0
+AIFU.US,D,20200203,000000,412.66,416.86,405.38,407.66,6241.3,0
+AIFU.US,D,20200204,000000,410.24,414.08,397.68,401,103788,0
+AIFU.US,D,20200205,000000,404.16,407.98,401.2,406.92,10593.900000000001,0
+AIFU.US,D,20200206,000000,406.08,409.54,389.02,396.5,11105.85,0
+AIFU.US,D,20200207,000000,396.5,397.52,384.3,384.82,13632.95,0
+AIFU.US,D,20200210,000000,385.34,391.76,385.34,388.46,9954.75,0
+AIFU.US,D,20200211,000000,390.92,397.98,390.74,393.18,7863.35,0
+AIFU.US,D,20200212,000000,395.28,399.8,392.5,396.66,12213.2,0
+AIFU.US,D,20200213,000000,396.16,398.72,392.68,394.06,6556.8,0
+AIFU.US,D,20200214,000000,395.62,399.66,392.68,393.52,7556.5,0
+AIFU.US,D,20200218,000000,393.52,397.88,386.88,387.44,4768.05,0
+AIFU.US,D,20200219,000000,389.16,391.1,381.12,384.82,9848.6,0
+AIFU.US,D,20200220,000000,384.3,387.6,381.12,384.1,5991.25,0
+AIFU.US,D,20200221,000000,381.7,385.86,363.92,378.72,40138.5,0
+AIFU.US,D,20200224,000000,365.98,371.26,355.66,365.66,32959.450000000004,0
+AIFU.US,D,20200225,000000,365.66,368.8,351.72,362.54,40588.4,0
+AIFU.US,D,20200226,000000,364.26,371.26,359.22,359.6,6079.85,0
+AIFU.US,D,20200227,000000,355.74,364.78,353.5,360.42,9328.5,0
+AIFU.US,D,20200228,000000,353.5,360.42,351.18,353.66,11646.5,0
+AIFU.US,D,20200302,000000,355.86,372.6,355.86,371.92,12719.5,0
+AIFU.US,D,20200303,000000,372.44,376.98,354.34,360.78,60885.600000000006,0
+AIFU.US,D,20200304,000000,363.92,368.28,356.78,358.68,14271.550000000001,0
+AIFU.US,D,20200305,000000,354.7,375.22,348.04,357.48,42779.55,0
+AIFU.US,D,20200306,000000,355.74,359.74,324.2,339.52,20626.600000000002,0
+AIFU.US,D,20200309,000000,325.04,330.96,309.64,312.54,13503,0
+AIFU.US,D,20200310,000000,320.9,327.16,294.06,313.92,45826.9,0
+AIFU.US,D,20200311,000000,306.8,321.54,304.14,313.76,10770.75,0
+AIFU.US,D,20200312,000000,299.62,303.82,282.02,282.02,15086.25,0
+AIFU.US,D,20200313,000000,295.8,309.02,286.02,306.96,16646.95,0
+AIFU.US,D,20200316,000000,282.56,312.86,282.56,297.7,14476.75,0
+AIFU.US,D,20200317,000000,301.54,341.44,286.22,338.1,40841.950000000004,0
+AIFU.US,D,20200318,000000,313.92,324.72,286.66,309.9,13037.400000000001,0
+AIFU.US,D,20200319,000000,289.36,336.84,289.36,327.5,10018.150000000001,0
+AIFU.US,D,20200320,000000,330.12,334.66,303.82,326.62,24881.100000000002,0
+AIFU.US,D,20200323,000000,322.12,330.96,305.72,324.02,28542.350000000002,0
+AIFU.US,D,20200324,000000,336.18,362.54,332.56,361.14,10589.900000000001,0
+AIFU.US,D,20200325,000000,363.18,405.28,352.42,387.78,15559.35,0
+AIFU.US,D,20200326,000000,400.16,404.16,370.04,372.44,20107.7,0
+AIFU.US,D,20200327,000000,367.54,392.32,339.7,351.36,12529.75,0
+AIFU.US,D,20200330,000000,353.1,358.86,342.8,355.58,6288.75,0
+AIFU.US,D,20200331,000000,353.78,365.46,346.38,350.52,8389.2,0
+AIFU.US,D,20200401,000000,354.48,362.82,349.36,353.24,12944.550000000001,0
+AIFU.US,D,20200402,000000,351.66,362.14,349.58,356.92,6058.950000000001,0
+AIFU.US,D,20200403,000000,354.8,374.98,350.24,356.92,11316.85,0
+AIFU.US,D,20200406,000000,365.42,371.28,350.44,354.68,14295.45,0
+AIFU.US,D,20200407,000000,362.24,365.96,350.86,353.62,13294.5,0
+AIFU.US,D,20200408,000000,353.62,359.78,352.86,355.18,8457,0
+AIFU.US,D,20200409,000000,358.54,371.1,358.54,364.92,10382.35,0
+AIFU.US,D,20200413,000000,365.1,368.96,356.06,359.06,8108.3,0
+AIFU.US,D,20200414,000000,362.44,373.06,358.18,363.3,9420.300000000001,0
+AIFU.US,D,20200415,000000,356.62,361.38,343.88,345.66,23814.300000000003,0
+AIFU.US,D,20200416,000000,344.76,355.72,343.52,345.8,10105.400000000001,0
+AIFU.US,D,20200417,000000,350.04,364.54,350.04,352.36,17662.8,0
+AIFU.US,D,20200420,000000,349.36,362.24,348.28,357.5,13814.650000000001,0
+AIFU.US,D,20200421,000000,353.62,366.32,353.62,363.48,9165.15,0
+AIFU.US,D,20200422,000000,365.42,373.16,363.66,364.54,6802.05,0
+AIFU.US,D,20200423,000000,365.1,368.44,353.76,354.3,12188.6,0
+AIFU.US,D,20200424,000000,356.06,358.88,340,343.7,4940.450000000001,0
+AIFU.US,D,20200427,000000,343.88,365.62,343.34,349,13636.5,0
+AIFU.US,D,20200428,000000,352.56,358.18,346.16,346.16,7446.950000000001,0
+AIFU.US,D,20200429,000000,351.8,358.18,345.8,347.26,5688.900000000001,0
+AIFU.US,D,20200430,000000,343.7,356.62,331.82,334.7,6956.650000000001,0
+AIFU.US,D,20200501,000000,330.6,330.6,306,310.66,12921,0
+AIFU.US,D,20200504,000000,301.8,310.1,299.86,309.02,11023.400000000001,0
+AIFU.US,D,20200505,000000,311.88,319.8,306,312.92,5237.35,0
+AIFU.US,D,20200506,000000,315.96,332.9,314.72,325.32,9838.35,0
+AIFU.US,D,20200507,000000,329.18,333.62,327.42,331.72,4128.2,0
+AIFU.US,D,20200508,000000,333.8,347.26,333.8,344.76,5687.85,0
+AIFU.US,D,20200511,000000,341.2,352.72,339.62,350.94,5937.3,0
+AIFU.US,D,20200512,000000,352.72,357.84,348.82,353.14,5336.1,0
+AIFU.US,D,20200513,000000,350.44,353.44,329.58,330.6,3706.25,0
+AIFU.US,D,20200514,000000,326.2,330.08,317.54,326.72,4035.9500000000003,0
+AIFU.US,D,20200515,000000,324.08,334.14,323.18,330.24,3330.55,0
+AIFU.US,D,20200518,000000,339.24,345.12,329.9,335.38,12433.2,0
+AIFU.US,D,20200519,000000,333.62,342.12,325.56,340.34,2874.8,0
+AIFU.US,D,20200520,000000,342.28,343.88,331.98,333.08,5857.900000000001,0
+AIFU.US,D,20200521,000000,333.08,333.26,313.84,319.98,11654.550000000001,0
+AIFU.US,D,20200522,000000,321.26,326.58,309.36,319.8,5491.85,0
+AIFU.US,D,20200526,000000,328.98,328.98,309.36,309.36,15408.35,0
+AIFU.US,D,20200527,000000,311.52,334.32,310.94,315.04,5412.1,0
+AIFU.US,D,20200528,000000,323.72,329.18,318.04,327.96,4136.75,0
+AIFU.US,D,20200529,000000,328.8,338.78,325.66,332.18,14161.75,0
+AIFU.US,D,20200601,000000,330.78,338.92,330.08,337.5,3506.75,0
+AIFU.US,D,20200602,000000,340,353.24,340,353.04,4715.95,0
+AIFU.US,D,20200603,000000,355.72,360.08,353.76,354.1,4395,0
+AIFU.US,D,20200604,000000,353.92,358.48,347.44,347.58,2947.05,0
+AIFU.US,D,20200605,000000,349,366.14,349,362.24,4970.1,0
+AIFU.US,D,20200608,000000,367.36,380.3,365.62,379.06,6505.650000000001,0
+AIFU.US,D,20200609,000000,371.1,389.76,371.1,386.48,5511.05,0
+AIFU.US,D,20200610,000000,386.48,397.72,385.58,393.8,7263.1,0
+AIFU.US,D,20200611,000000,387.18,404.38,380.02,393.8,6682.1,0
+AIFU.US,D,20200612,000000,399.88,408.12,366.08,367.18,11908.800000000001,0
+AIFU.US,D,20200615,000000,363.06,363.06,349.78,360.34,9485.75,0
+AIFU.US,D,20200616,000000,365.36,368.76,355.96,359.98,6089.400000000001,0
+AIFU.US,D,20200617,000000,360.34,374.12,358.76,373.94,5016.950000000001,0
+AIFU.US,D,20200618,000000,371.8,375.02,351.32,359.5,9163.9,0
+AIFU.US,D,20200619,000000,360.92,369.12,346.76,350.16,15947.550000000001,0
+AIFU.US,D,20200622,000000,357.7,363.4,357.7,358.38,6432.700000000001,0
+AIFU.US,D,20200623,000000,371.8,372.98,363.06,365.74,3758.2000000000003,0
+AIFU.US,D,20200624,000000,357.7,363.56,357.7,360.34,4918,0
+AIFU.US,D,20200625,000000,361.6,363.56,357.7,363.2,4602.25,0
+AIFU.US,D,20200626,000000,361.1,361.1,357.7,357.7,2932.7000000000003,0
+AIFU.US,D,20200629,000000,358.22,360.14,357.7,358.76,3269.3500000000004,0
+AIFU.US,D,20200630,000000,359.5,364.66,357.7,357.86,5345.8,0
+AIFU.US,D,20200701,000000,357.7,364.66,357.7,358.02,3198.65,0
+AIFU.US,D,20200702,000000,361.28,375.02,359.5,372.16,9976.1,0
+AIFU.US,D,20200706,000000,380.76,405.62,379.3,393.44,6599.55,0
+AIFU.US,D,20200707,000000,390.96,402.58,381.66,384.52,3865.5,0
+AIFU.US,D,20200708,000000,386.84,389.42,375.24,387.36,3966.9500000000003,0
+AIFU.US,D,20200709,000000,388.26,395.94,386.02,392.88,3375.8,0
+AIFU.US,D,20200710,000000,394.68,405.44,392.58,403.46,4858.55,0
+AIFU.US,D,20200713,000000,404.18,409.72,392.02,392.4,4109.6,0
+AIFU.US,D,20200714,000000,390.22,396.74,374.12,374.12,4052.9,0
+AIFU.US,D,20200715,000000,375.72,381.66,357.7,375.56,6622.1,0
+AIFU.US,D,20200716,000000,372.52,373.26,360.92,371.46,10863.85,0
+AIFU.US,D,20200717,000000,375.2,377.72,371.8,375.02,2068.75,0
+AIFU.US,D,20200720,000000,372.7,375.72,359.68,359.68,4206.55,0
+AIFU.US,D,20200721,000000,357.7,376.64,357.7,369.84,7732.85,0
+AIFU.US,D,20200722,000000,368.06,370.04,359.68,368.6,6601.900000000001,0
+AIFU.US,D,20200723,000000,368.42,380.62,366.64,366.64,9523.050000000001,0
+AIFU.US,D,20200724,000000,366.64,368.76,366.44,367.48,11499.550000000001,0
+AIFU.US,D,20200727,000000,367.48,377.72,366.44,366.8,11304.150000000001,0
+AIFU.US,D,20200728,000000,366.64,368.94,365.98,366.8,9656.050000000001,0
+AIFU.US,D,20200729,000000,366.64,366.64,357.12,357.7,10188.300000000001,0
+AIFU.US,D,20200730,000000,357.7,366.44,357.7,358.22,11343.25,0
+AIFU.US,D,20200731,000000,360.14,361.76,357.7,359.1,14209.150000000001,0
+AIFU.US,D,20200803,000000,359.98,370.04,353.76,367.48,14001.35,0
+AIFU.US,D,20200804,000000,366.08,368.76,352.34,353.76,9967.95,0
+AIFU.US,D,20200805,000000,354.98,371.28,354.98,366.64,7337.3,0
+AIFU.US,D,20200806,000000,366.64,385.04,365.54,384.7,7699,0
+AIFU.US,D,20200807,000000,380.76,385.22,373.74,375.56,5011.450000000001,0
+AIFU.US,D,20200810,000000,374.12,376.1,368.76,374.84,10186.95,0
+AIFU.US,D,20200811,000000,374.12,377,366.64,373.08,3111.9500000000003,0
+AIFU.US,D,20200812,000000,373.44,378.96,373.44,375.2,3085.05,0
+AIFU.US,D,20200813,000000,375.56,378.44,373.44,378.44,10351.25,0
+AIFU.US,D,20200814,000000,382,390.4,375.56,383.64,11704.25,0
+AIFU.US,D,20200817,000000,382.72,387.4,375.38,375.56,3546.9500000000003,0
+AIFU.US,D,20200818,000000,377,387.36,367.4,385.04,3359.3500000000004,0
+AIFU.US,D,20200819,000000,386.12,392.22,384.32,387.72,2963.9,0
+AIFU.US,D,20200820,000000,383.04,386.48,379.84,383.24,2849.4500000000003,0
+AIFU.US,D,20200821,000000,381.26,381.26,370.72,373.74,5179.05,0
+AIFU.US,D,20200824,000000,378.24,379.3,369.84,372.7,8688.300000000001,0
+AIFU.US,D,20200825,000000,370.52,382.36,361.28,377.86,6319.400000000001,0
+AIFU.US,D,20200826,000000,379.68,381.66,373.08,381.66,5319.75,0
+AIFU.US,D,20200827,000000,380.62,384.12,371.46,373.26,2551.8500000000004,0
+AIFU.US,D,20200828,000000,372.7,389.32,370.22,371.1,9420.2,0
+AIFU.US,D,20200831,000000,373.44,380.92,360.92,362.88,7359.1,0
+AIFU.US,D,20200901,000000,363.2,375.38,361.28,374.7,2866.1000000000004,0
+AIFU.US,D,20200902,000000,376.46,378.96,369.46,373.26,1685.65,0
+AIFU.US,D,20200903,000000,368.6,375.56,366.08,372.7,2118.1,0
+AIFU.US,D,20200904,000000,376.32,379.92,370,377.22,2605.6000000000004,0
+AIFU.US,D,20200908,000000,372.52,378.86,364.2,372.34,3808.25,0
+AIFU.US,D,20200909,000000,374.52,376.14,364.92,370.5,5291.200000000001,0
+AIFU.US,D,20200910,000000,374.14,374.14,362,367.8,3669.4,0
+AIFU.US,D,20200911,000000,367.8,372.88,367.42,371.08,2602.75,0
+AIFU.US,D,20200914,000000,372.34,372.88,366.92,367.42,2206.9500000000003,0
+AIFU.US,D,20200915,000000,370.5,371.08,357.86,359.32,10993.75,0
+AIFU.US,D,20200916,000000,359.32,363.82,346.28,348.62,16269.7,0
+AIFU.US,D,20200917,000000,344.64,357.86,343.02,343.56,4362,0
+AIFU.US,D,20200918,000000,345,349.52,338.7,341.58,6220.25,0
+AIFU.US,D,20200921,000000,337.78,344.1,331.82,334.88,3923.9,0
+AIFU.US,D,20200922,000000,334.88,341.02,326.58,326.58,1799.5,0
+AIFU.US,D,20200923,000000,328.38,328.38,318.76,319.66,3019.4,0
+AIFU.US,D,20200924,000000,316.58,327.64,316.58,317.5,7096.8,0
+AIFU.US,D,20200925,000000,318.76,318.76,308.06,309.52,4696.6,0
+AIFU.US,D,20200928,000000,314.24,317.5,303.18,305.88,5652.650000000001,0
+AIFU.US,D,20200929,000000,308.26,313.12,306.82,310.06,3439.15,0
+AIFU.US,D,20200930,000000,310.94,315.88,302.48,303.18,2179.85,0
+AIFU.US,D,20201001,000000,306.26,310.36,299.94,306.06,4550.25,0
+AIFU.US,D,20201002,000000,302.64,307.72,301.92,304.66,5116.5,0
+AIFU.US,D,20201005,000000,307.52,307.52,298.68,300.32,2356.2000000000003,0
+AIFU.US,D,20201006,000000,298.84,306.26,297.02,301.2,4585.95,0
+AIFU.US,D,20201007,000000,301.2,303.58,298.5,299.4,2492.5,0
+AIFU.US,D,20201008,000000,298.68,305.48,297.94,298.68,1755.15,0
+AIFU.US,D,20201009,000000,299.02,305.18,294.3,297.2,3105.3,0
+AIFU.US,D,20201012,000000,298.5,299.48,294.8,295.76,3856.05,0
+AIFU.US,D,20201013,000000,295.08,304.66,294.5,295.38,3982.4500000000003,0
+AIFU.US,D,20201014,000000,296.88,306.82,293.58,298.68,4052,0
+AIFU.US,D,20201015,000000,298.14,302.44,293.26,295.08,1122.9,0
+AIFU.US,D,20201016,000000,293.78,305.58,293.08,303.38,3334.2000000000003,0
+AIFU.US,D,20201019,000000,303,316.76,301.56,303.74,1954.3000000000002,0
+AIFU.US,D,20201020,000000,310.26,310.26,294.14,295.38,2147.25,0
+AIFU.US,D,20201021,000000,295.94,300.46,292.56,293.78,1994.1000000000001,0
+AIFU.US,D,20201022,000000,294.3,299.02,292.52,295.76,1903.3000000000002,0
+AIFU.US,D,20201023,000000,294.7,300.12,294.7,297.56,1762.2,0
+AIFU.US,D,20201026,000000,297.02,297.02,289.44,289.82,2516.55,0
+AIFU.US,D,20201027,000000,289.82,297.2,289.62,294.14,2309.9500000000003,0
+AIFU.US,D,20201028,000000,290.9,295.08,279.32,280.58,3004.55,0
+AIFU.US,D,20201029,000000,280.74,288.72,278.3,282.76,4874.8,0
+AIFU.US,D,20201030,000000,280.58,282.76,269.92,271.34,2852.2000000000003,0
+AIFU.US,D,20201102,000000,278.58,288.32,270.52,271.34,2375.55,0
+AIFU.US,D,20201103,000000,272.26,282.38,271.34,279.12,1939,0
+AIFU.US,D,20201104,000000,279.82,290.72,273.32,278.76,1326.5,0
+AIFU.US,D,20201105,000000,280.4,293.26,273.7,277.66,1441.5,0
+AIFU.US,D,20201106,000000,276.2,279.12,273.7,273.7,921,0
+AIFU.US,D,20201109,000000,283.28,283.28,275.14,276.2,1648.9,0
+AIFU.US,D,20201110,000000,282.38,284.18,274.06,278.4,1215.4,0
+AIFU.US,D,20201111,000000,280.2,283.98,269.92,272.6,1280.15,0
+AIFU.US,D,20201112,000000,275.88,275.88,259.76,262.26,1618.9,0
+AIFU.US,D,20201113,000000,261.58,268.98,256.14,260.12,1311.6000000000001,0
+AIFU.US,D,20201116,000000,262.46,278.58,261.58,275.88,1205.5,0
+AIFU.US,D,20201117,000000,271.52,287.06,271.52,278.94,1762.9,0
+AIFU.US,D,20201118,000000,281.82,283.98,267.02,273.32,2127.9500000000003,0
+AIFU.US,D,20201119,000000,275.52,275.52,263,263.76,857,0
+AIFU.US,D,20201120,000000,266.44,273.88,260.66,273.88,1235.75,0
+AIFU.US,D,20201123,000000,276.04,276.04,256.84,258.84,1588.2,0
+AIFU.US,D,20201124,000000,268.62,271.7,259.76,260.12,8508.7,0
+AIFU.US,D,20201125,000000,260.46,276.56,253.44,257.96,11211.75,0
+AIFU.US,D,20201127,000000,261.58,266.84,253.44,260.28,4328.5,0
+AIFU.US,D,20201130,000000,257,260.46,253.44,257.78,4874.05,0
+AIFU.US,D,20201201,000000,258.12,261.58,253.76,254.32,2545.4,0
+AIFU.US,D,20201202,000000,254.32,258.42,252.6,257.6,2746.65,0
+AIFU.US,D,20201203,000000,255.76,259.2,254.32,257.6,3037.4,0
+AIFU.US,D,20201204,000000,260.84,261.58,255.96,258.66,2194.05,0
+AIFU.US,D,20201207,000000,257.96,259.76,253.6,255.2,3612.3,0
+AIFU.US,D,20201208,000000,256.06,258.5,253.3,256.78,3056.05,0
+AIFU.US,D,20201209,000000,255.88,255.88,249.98,249.98,2955.2000000000003,0
+AIFU.US,D,20201210,000000,248.88,251.64,245.36,248.68,4111,0
+AIFU.US,D,20201211,000000,247.02,247.5,237.44,241.5,5085.8,0
+AIFU.US,D,20201214,000000,243,244.28,239.66,241.3,4157.6,0
+AIFU.US,D,20201215,000000,244.08,244.08,237.64,239.28,3805.4500000000003,0
+AIFU.US,D,20201216,000000,239.28,239.28,224,225.46,3087.8500000000004,0
+AIFU.US,D,20201217,000000,228.8,228.8,217.18,224.96,16515.850000000002,0
+AIFU.US,D,20201218,000000,227.12,227.48,219.04,220.5,6401.05,0
+AIFU.US,D,20201221,000000,217.36,224.56,217.18,221.8,4963.200000000001,0
+AIFU.US,D,20201222,000000,220.7,226.78,217.92,219.78,1978.2,0
+AIFU.US,D,20201223,000000,219.38,226.04,219.04,224.56,3447.25,0
+AIFU.US,D,20201224,000000,224.76,230.28,221.42,229.52,2522.55,0
+AIFU.US,D,20201228,000000,230.28,233.02,220.12,221.42,5530.900000000001,0
+AIFU.US,D,20201229,000000,220.12,226.6,220.12,224,3097.25,0
+AIFU.US,D,20201230,000000,223.26,229,221.04,221.42,3226.1000000000004,0
+AIFU.US,D,20201231,000000,223.26,224.96,219.84,221.8,1354.45,0
+AIFU.US,D,20210104,000000,224.36,231.74,219.78,231.74,6705.85,0
+AIFU.US,D,20210105,000000,231.36,241.88,230.54,232.3,6349,0
+AIFU.US,D,20210106,000000,234.14,241.3,231.54,237.44,2948.55,0
+AIFU.US,D,20210107,000000,237.44,243.12,234.04,241.3,2113.6,0
+AIFU.US,D,20210108,000000,243.12,250.7,241.3,247.96,4832.75,0
+AIFU.US,D,20210111,000000,248.68,251.44,240.78,242.64,4706.85,0
+AIFU.US,D,20210112,000000,241.68,246.46,241.68,245.76,957,0
+AIFU.US,D,20210113,000000,248.68,249.42,244.8,248.68,3362.8500000000004,0
+AIFU.US,D,20210114,000000,250.52,254.4,246.46,252,2341.4,0
+AIFU.US,D,20210115,000000,248.88,251.44,244.64,249.24,2008.7,0
+AIFU.US,D,20210119,000000,252.38,252.38,245.56,249.42,1024.1000000000001,0
+AIFU.US,D,20210120,000000,249.24,254.96,246.12,251.72,1417.3500000000001,0
+AIFU.US,D,20210121,000000,252.38,257.44,248.88,256.44,1436.5,0
+AIFU.US,D,20210122,000000,254.22,279.62,252,271.54,11605.900000000001,0
+AIFU.US,D,20210125,000000,274.3,286.62,263.64,273.76,7848.900000000001,0
+AIFU.US,D,20210126,000000,274.12,302.22,273.76,298.78,9996.550000000001,0
+AIFU.US,D,20210127,000000,299.52,324.22,286.46,316.66,14745.300000000001,0
+AIFU.US,D,20210128,000000,313.14,346.32,300.46,303.78,15986.150000000001,0
+AIFU.US,D,20210129,000000,310.6,328.06,279.46,296.4,9150.7,0
+AIFU.US,D,20210201,000000,294.94,301.92,284.68,286.08,15160.85,0
+AIFU.US,D,20210202,000000,291.06,294.36,276.48,278.14,3352.9,0
+AIFU.US,D,20210203,000000,282.94,282.94,270.22,271.72,4564.35,0
+AIFU.US,D,20210204,000000,270.22,273.76,262.3,267.1,3690.25,0
+AIFU.US,D,20210205,000000,268.2,293.82,267.86,284.8,4052.9,0
+AIFU.US,D,20210208,000000,283.86,311.28,283.86,298.78,3492.6000000000004,0
+AIFU.US,D,20210209,000000,300.28,307.08,291.78,301.54,8853.800000000001,0
+AIFU.US,D,20210210,000000,298.44,304.5,293.28,294.94,2175.3,0
+AIFU.US,D,20210211,000000,299.14,301.54,283.68,284.64,3448.5,0
+AIFU.US,D,20210212,000000,281.48,281.48,270.96,273.76,784.45,0
+AIFU.US,D,20210216,000000,278.14,290.1,272.82,287.76,2883.15,0
+AIFU.US,D,20210217,000000,289.02,291.06,273.84,279.8,1359.3000000000002,0
+AIFU.US,D,20210218,000000,283.86,283.86,270.42,273.76,14509.800000000001,0
+AIFU.US,D,20210219,000000,273.36,290,267.46,268.94,3456.9500000000003,0
+AIFU.US,D,20210222,000000,275.8,300.28,262.86,265.62,1367.25,0
+AIFU.US,D,20210223,000000,255.68,255.68,255.68,255.68,1989.3000000000002,0
+AIFU.US,D,20210224,000000,255.5,260.5,249.06,253.12,3738.4,0
+AIFU.US,D,20210225,000000,254.02,263.24,254.02,258.98,2252.7000000000003,0
+AIFU.US,D,20210226,000000,261.96,265.98,239.48,242.04,3867.5,0
+AIFU.US,D,20210301,000000,249.62,275.8,248.68,267.86,7734.400000000001,0
+AIFU.US,D,20210302,000000,261.8,281.12,261.8,277.06,3474.7000000000003,0
+AIFU.US,D,20210303,000000,276.88,285.9,276.3,276.48,3582.9500000000003,0
+AIFU.US,D,20210304,000000,278.52,285.34,266.94,267.1,6337.450000000001,0
+AIFU.US,D,20210305,000000,272.08,277.78,268.02,274.46,2072.4500000000003,0
+AIFU.US,D,20210308,000000,272.08,279.28,267.1,271.72,2218.3,0
+AIFU.US,D,20210309,000000,271.72,282.6,271.16,275.6,2120.05,0
+AIFU.US,D,20210310,000000,275.94,279.92,271.16,274.46,1813.0500000000002,0
+AIFU.US,D,20210311,000000,275.6,277.94,269.1,273.56,1001.6,0
+AIFU.US,D,20210312,000000,276.1,276.1,271.72,275.22,3055.65,0
+AIFU.US,D,20210315,000000,276.3,279.98,269.1,273.76,2465.05,0
+AIFU.US,D,20210316,000000,283.52,283.52,267.28,270.06,2537.25,0
+AIFU.US,D,20210317,000000,287.76,287.76,273.56,276.3,3803.75,0
+AIFU.US,D,20210318,000000,276.3,290.9,275.22,290.1,4529.3,0
+AIFU.US,D,20210319,000000,290.3,295.64,278.34,279.46,3801.3,0
+AIFU.US,D,20210322,000000,282.78,287.38,276.3,279.46,2435.1,0
+AIFU.US,D,20210323,000000,284.96,284.96,276.3,278.92,3321.2000000000003,0
+AIFU.US,D,20210324,000000,283.68,283.68,276.3,276.88,4702.5,0
+AIFU.US,D,20210325,000000,276.3,278.6,263.44,268.02,1885.4,0
+AIFU.US,D,20210326,000000,276.3,279,275.22,276.68,3707.15,0
+AIFU.US,D,20210329,000000,279.08,279.08,253.46,256.06,5097.35,0
+AIFU.US,D,20210330,000000,261.4,261.4,246.04,258.76,4607.5,0
+AIFU.US,D,20210331,000000,261.4,261.4,251.84,261.2,1590.8000000000002,0
+AIFU.US,D,20210401,000000,265.54,270.02,258.38,269.86,2784.4500000000003,0
+AIFU.US,D,20210405,000000,267.38,274.16,261.6,263.66,5523.200000000001,0
+AIFU.US,D,20210406,000000,264.96,270.6,264.96,270.02,3665.55,0
+AIFU.US,D,20210407,000000,270.02,271.14,262.9,269.26,2523.5,0
+AIFU.US,D,20210408,000000,276.38,276.38,256.9,259.72,1798.0500000000002,0
+AIFU.US,D,20210409,000000,257.06,261.96,251.38,257.46,1863.25,0
+AIFU.US,D,20210412,000000,258.04,258.04,247.72,250.7,1448.65,0
+AIFU.US,D,20210413,000000,248.46,253.7,243.98,245.46,1292.45,0
+AIFU.US,D,20210414,000000,244.54,247.54,238.22,242.48,1941.3000000000002,0
+AIFU.US,D,20210415,000000,241.7,243.78,237.2,241.14,1607,0
+AIFU.US,D,20210416,000000,242.28,245.24,236.06,243.98,2101.35,0
+AIFU.US,D,20210419,000000,241.32,252.58,239.9,250.7,1687.15,0
+AIFU.US,D,20210420,000000,250.34,258.04,245.26,256.34,1860.3500000000001,0
+AIFU.US,D,20210421,000000,255.38,260.26,253.44,254.86,1427.3000000000002,0
+AIFU.US,D,20210422,000000,255.02,258.04,245.66,247.72,2317,0
+AIFU.US,D,20210423,000000,246.04,248.46,237.38,240.4,1262.5500000000002,0
+AIFU.US,D,20210426,000000,243.78,246.76,243.78,245.46,2672.8500000000004,0
+AIFU.US,D,20210427,000000,243.78,248.26,243.78,248.26,3087.1000000000004,0
+AIFU.US,D,20210428,000000,245.66,247.24,243.78,243.78,738.7,0
+AIFU.US,D,20210429,000000,249.4,261.6,249.4,251.66,2215,0
+AIFU.US,D,20210430,000000,251.66,253.14,249.4,250.34,2101.1,0
+AIFU.US,D,20210503,000000,253.14,253.14,249.4,250.14,13060.7,0
+AIFU.US,D,20210504,000000,251.46,252.78,249.4,251.08,4142.7,0
+AIFU.US,D,20210505,000000,252.38,252.38,249.4,250.34,4569.5,0
+AIFU.US,D,20210506,000000,252.02,256.12,249.4,253.7,3392.65,0
+AIFU.US,D,20210507,000000,255.58,260.26,249.4,250.52,1046,0
+AIFU.US,D,20210510,000000,250.52,252.78,249.4,250.52,69734.1,0
+AIFU.US,D,20210511,000000,251.46,255.02,249.78,255.02,2667.65,0
+AIFU.US,D,20210512,000000,255.02,258.38,249.4,249.4,728.45,0
+AIFU.US,D,20210513,000000,250.52,259.54,249.4,258.22,5261.6,0
+AIFU.US,D,20210514,000000,256.34,260.44,254.86,257.06,1745.95,0
+AIFU.US,D,20210517,000000,256.54,257.66,250.7,251.46,777,0
+AIFU.US,D,20210518,000000,251.66,252.48,249.78,251.46,1055.3500000000001,0
+AIFU.US,D,20210519,000000,250.7,254.86,249.4,251.46,1789.15,0
+AIFU.US,D,20210520,000000,251.66,254.86,251.66,254.86,553.35,0
+AIFU.US,D,20210521,000000,254.28,257.86,249.96,252.02,462.70000000000005,0
+AIFU.US,D,20210524,000000,253.14,255.78,251.28,253.14,1642,0
+AIFU.US,D,20210525,000000,252.78,256.9,249.4,250.34,3244.7000000000003,0
+AIFU.US,D,20210526,000000,250.34,254.66,249.78,251.46,1457.15,0
+AIFU.US,D,20210527,000000,251.08,252.98,249.4,250.34,4215,0
+AIFU.US,D,20210528,000000,250.7,252.58,248.64,249.2,7390.400000000001,0
+AIFU.US,D,20210601,000000,251.66,265.9,249.78,258.22,10035.650000000001,0
+AIFU.US,D,20210602,000000,258.96,258.96,248.84,253.7,8374.25,0
+AIFU.US,D,20210603,000000,253.9,256.34,245.06,256.16,6764.6,0
+AIFU.US,D,20210604,000000,256.54,271.9,256.44,271.34,9365.45,0
+AIFU.US,D,20210607,000000,268.72,289.16,267.48,283.14,6514.55,0
+AIFU.US,D,20210608,000000,284.68,299.26,278.26,288.78,9704.2,0
+AIFU.US,D,20210609,000000,284.08,288.78,273.02,282.6,6940.75,0
+AIFU.US,D,20210610,000000,282.5,282.5,275.4,278.32,1790.95,0
+AIFU.US,D,20210611,000000,280.42,283.82,278.52,279.28,1039.8500000000001,0
+AIFU.US,D,20210614,000000,281.92,281.92,277.4,279.28,2297.85,0
+AIFU.US,D,20210615,000000,280.8,291.2,280.8,288.74,7262.400000000001,0
+AIFU.US,D,20210616,000000,286.3,295.18,284,288.54,6691.200000000001,0
+AIFU.US,D,20210617,000000,286.84,302.94,285.32,298.6,7227.6,0
+AIFU.US,D,20210618,000000,296.72,298.94,267.92,282.7,17069.100000000002,0
+AIFU.US,D,20210621,000000,282.9,288,281.34,284,2197.35,0
+AIFU.US,D,20210622,000000,281.34,284.94,275.3,284.2,3798.1000000000004,0
+AIFU.US,D,20210623,000000,282.7,283.92,272.08,276.22,9442,0
+AIFU.US,D,20210624,000000,276.62,286.84,274.44,286.84,2441.85,0
+AIFU.US,D,20210625,000000,289.9,295.36,280.8,290.04,3035.3,0
+AIFU.US,D,20210628,000000,292.14,295.54,289.32,292.72,5492.900000000001,0
+AIFU.US,D,20210629,000000,291,291.4,278.88,285.9,1193,0
+AIFU.US,D,20210630,000000,287.42,287.82,281.34,285.9,1248.4,0
+AIFU.US,D,20210701,000000,284,287.22,283.04,285.9,1825,0
+AIFU.US,D,20210702,000000,281.16,289.7,281.16,286.64,1800.7,0
+AIFU.US,D,20210706,000000,284.2,284.2,278.92,281.74,9177.85,0
+AIFU.US,D,20210707,000000,280.02,286.1,279.64,284.6,4515.75,0
+AIFU.US,D,20210708,000000,280.42,282.5,270.38,282.3,3718.8,0
+AIFU.US,D,20210709,000000,283.62,287.82,276.82,285.52,2258.25,0
+AIFU.US,D,20210712,000000,283.82,288.16,281.54,286.3,2240.15,0
+AIFU.US,D,20210713,000000,287.02,294.22,284,288.92,1086.75,0
+AIFU.US,D,20210714,000000,289.7,290.64,281.34,284.94,2999.8,0
+AIFU.US,D,20210715,000000,283.62,287.82,283.62,287.62,523.15,0
+AIFU.US,D,20210716,000000,288.54,294.82,288.54,291,5221.8,0
+AIFU.US,D,20210719,000000,287.22,293.66,280.2,285.9,3282.05,0
+AIFU.US,D,20210720,000000,285.9,289.7,285.52,286.48,1453.1000000000001,0
+AIFU.US,D,20210721,000000,290.24,291.46,285.12,288.92,4110.75,0
+AIFU.US,D,20210722,000000,288.92,293.48,288.92,289.9,1766.65,0
+AIFU.US,D,20210723,000000,289.32,290.64,285.72,289.32,1973.5500000000002,0
+AIFU.US,D,20210726,000000,287.02,292.18,258.26,260.34,6998.450000000001,0
+AIFU.US,D,20210727,000000,269.22,276.42,251.26,257.7,3941.7000000000003,0
+AIFU.US,D,20210728,000000,255.8,270.94,255.6,267.34,2351.5,0
+AIFU.US,D,20210729,000000,270.76,273.98,257.3,261.08,2525.8500000000004,0
+AIFU.US,D,20210730,000000,258.44,262.04,255.98,257.3,1535.95,0
+AIFU.US,D,20210802,000000,259.4,271.12,255.98,267.34,2528.8500000000004,0
+AIFU.US,D,20210803,000000,268.1,279.28,267.92,275.1,1640.8500000000001,0
+AIFU.US,D,20210804,000000,273.98,277.4,267.92,273.02,1166.1000000000001,0
+AIFU.US,D,20210805,000000,272.28,276.42,269.04,275.1,4971.25,0
+AIFU.US,D,20210806,000000,275.3,280.8,272.64,277.92,786.1,0
+AIFU.US,D,20210809,000000,278.92,281.54,277.4,280.02,1479.6000000000001,0
+AIFU.US,D,20210810,000000,280.42,290.64,280.42,289.7,1435.1000000000001,0
+AIFU.US,D,20210811,000000,285.12,288.16,270.38,272.64,2125.4,0
+AIFU.US,D,20210812,000000,270.94,273.9,270,272.64,2069.9500000000003,0
+AIFU.US,D,20210813,000000,275.9,275.9,268.1,272.28,2068.9,0
+AIFU.US,D,20210816,000000,269.42,276.04,266,273.6,1832,0
+AIFU.US,D,20210817,000000,273.6,277.84,266.2,274.34,1006.95,0
+AIFU.US,D,20210818,000000,275.5,275.5,272.64,274.72,976.6500000000001,0
+AIFU.US,D,20210819,000000,272.28,274.72,262.8,271.32,4133.3,0
+AIFU.US,D,20210820,000000,268.88,275.3,259.32,275.1,715.6,0
+AIFU.US,D,20210823,000000,273.98,273.98,255.6,261.68,6472.8,0
+AIFU.US,D,20210824,000000,264.7,275.7,246.12,262.22,5551.3,0
+AIFU.US,D,20210825,000000,262.22,264.9,249.36,263.18,4312.150000000001,0
+AIFU.US,D,20210826,000000,261.28,262.6,255.12,258.08,3324.2000000000003,0
+AIFU.US,D,20210827,000000,257.5,261.08,252,259.6,2638.3500000000004,0
+AIFU.US,D,20210830,000000,258.08,264.3,257.3,263.18,1690.75,0
+AIFU.US,D,20210831,000000,263.18,271.12,258.26,271.12,9770.800000000001,0
+AIFU.US,D,20210901,000000,271.32,271.32,259.4,263.18,3593.7000000000003,0
+AIFU.US,D,20210902,000000,264.1,264.7,260.34,261.28,2905.25,0
+AIFU.US,D,20210903,000000,262.24,268.58,258.6,268.58,6145.650000000001,0
+AIFU.US,D,20210907,000000,267.4,269.52,264.14,267.04,6276.200000000001,0
+AIFU.US,D,20210908,000000,265.12,267.6,257.56,259.18,5156.85,0
+AIFU.US,D,20210909,000000,258.8,259.96,252.68,254,10212.900000000001,0
+AIFU.US,D,20210910,000000,255.08,260.1,251.8,257,7492.75,0
+AIFU.US,D,20210913,000000,257.6,294.76,250.44,283.14,21646.9,0
+AIFU.US,D,20210914,000000,283.54,289.9,251.6,252.96,12769.1,0
+AIFU.US,D,20210915,000000,251.6,251.98,230.3,232.24,9946.400000000001,0
+AIFU.US,D,20210916,000000,230.3,244.64,222.96,226.64,15214.2,0
+AIFU.US,D,20210917,000000,225.66,228.96,209.6,212.9,84536.15000000001,0
+AIFU.US,D,20210920,000000,215.2,218.5,203.8,217.34,7427,0
+AIFU.US,D,20210921,000000,220.24,233.6,214.06,228.76,5858.6,0
+AIFU.US,D,20210922,000000,226.64,232.24,226.44,228.76,21767.350000000002,0
+AIFU.US,D,20210923,000000,227.02,236.5,226.72,234,4175.900000000001,0
+AIFU.US,D,20210924,000000,231.08,244.44,231.08,239,4999.55,0
+AIFU.US,D,20210927,000000,239,245,229.34,234.16,12760.45,0
+AIFU.US,D,20210928,000000,235.34,240.08,227.4,229.34,3266.7000000000003,0
+AIFU.US,D,20210929,000000,230.5,239.8,221.8,224.1,1288.6000000000001,0
+AIFU.US,D,20210930,000000,224.1,238.82,219.86,233.02,5394.25,0
+AIFU.US,D,20211001,000000,233.8,238.04,230.5,235.14,3074.7000000000003,0
+AIFU.US,D,20211004,000000,232.82,237.86,230.3,234.36,2499.4,0
+AIFU.US,D,20211005,000000,236.1,241.92,234.96,240.36,729.7,0
+AIFU.US,D,20211006,000000,239.8,241.92,235.54,240.96,1347,0
+AIFU.US,D,20211007,000000,242.9,252.96,242.9,247.92,3907.4,0
+AIFU.US,D,20211008,000000,252.76,259.14,252.76,257.8,1952.3000000000002,0
+AIFU.US,D,20211011,000000,235.14,266.3,235.14,257.8,4720.55,0
+AIFU.US,D,20211012,000000,256.04,256.04,249.46,252.96,701.0500000000001,0
+AIFU.US,D,20211013,000000,253.92,253.92,245,250.24,1750.75,0
+AIFU.US,D,20211014,000000,253.34,258.36,251.98,257.6,691.6,0
+AIFU.US,D,20211015,000000,257.6,262.24,249.66,253.54,1224.9,0
+AIFU.US,D,20211018,000000,252.36,259.54,250.62,251.6,2282.15,0
+AIFU.US,D,20211019,000000,253.34,256.44,251.6,254.7,1992.45,0
+AIFU.US,D,20211020,000000,256.24,263.8,252.26,258.56,4584.95,0
+AIFU.US,D,20211021,000000,257.6,264.16,253.72,262.24,4646,0
+AIFU.US,D,20211022,000000,257.6,260.1,251.98,257.4,6468.900000000001,0
+AIFU.US,D,20211025,000000,253.72,265.14,250.82,262.04,4920.55,0
+AIFU.US,D,20211026,000000,255.66,259.54,248.3,254.3,4705.400000000001,0
+AIFU.US,D,20211027,000000,255.26,263,249.86,263,43796.5,0
+AIFU.US,D,20211028,000000,261.26,265.34,255.46,257.8,7550.700000000001,0
+AIFU.US,D,20211029,000000,253.14,259.34,253.14,256.62,4453.75,0
+AIFU.US,D,20211101,000000,257.4,259.66,250.38,255.66,4497.400000000001,0
+AIFU.US,D,20211102,000000,255.86,258.96,249.86,253.92,4914.55,0
+AIFU.US,D,20211103,000000,252.16,259.14,247.92,256.62,5685.200000000001,0
+AIFU.US,D,20211104,000000,254.9,259.92,250.24,250.62,4918.25,0
+AIFU.US,D,20211105,000000,252.56,255.46,250.62,253.54,9812.65,0
+AIFU.US,D,20211108,000000,252.76,257.2,251.8,254.9,3611.25,0
+AIFU.US,D,20211109,000000,256.04,262.62,253.54,262.24,3700.05,0
+AIFU.US,D,20211110,000000,259.72,271.92,259.72,268.82,8939.85,0
+AIFU.US,D,20211111,000000,270.94,281,268.62,275.2,11095.6,0
+AIFU.US,D,20211112,000000,276.36,287,275.2,278.9,10750.25,0
+AIFU.US,D,20211115,000000,279.06,288.36,274.46,280.82,16060.550000000001,0
+AIFU.US,D,20211116,000000,278.9,286.62,273.86,285.46,7409.1,0
+AIFU.US,D,20211117,000000,285.66,295.14,273.86,277.14,7365.900000000001,0
+AIFU.US,D,20211118,000000,275.4,281.6,269,277.34,6656.400000000001,0
+AIFU.US,D,20211119,000000,278.5,281,272.9,276.76,6763.75,0
+AIFU.US,D,20211122,000000,274.82,278.7,272.3,273.46,4901.55,0
+AIFU.US,D,20211123,000000,273.46,279.06,271.54,277.54,5426.25,0
+AIFU.US,D,20211124,000000,277.92,277.92,267.86,268.44,6069.8,0
+AIFU.US,D,20211126,000000,265.92,265.92,252.76,255.46,2457.4,0
+AIFU.US,D,20211129,000000,254.8,263.2,251.6,257.8,60755.200000000004,0
+AIFU.US,D,20211130,000000,257,257,245.8,247.72,10055.650000000001,0
+AIFU.US,D,20211201,000000,249.86,251.2,239.6,241.34,5841.6,0
+AIFU.US,D,20211202,000000,239.2,246.56,237.66,240.36,6403.75,0
+AIFU.US,D,20211203,000000,240.36,241.34,226.24,228.36,6616.55,0
+AIFU.US,D,20211206,000000,228.36,228.36,211.14,216.96,10809.800000000001,0
+AIFU.US,D,20211207,000000,219.2,226.46,210.98,222.74,13711.7,0
+AIFU.US,D,20211208,000000,219.2,226.46,215.68,221.16,10572,0
+AIFU.US,D,20211209,000000,220.98,221.6,210.38,211.76,7423.400000000001,0
+AIFU.US,D,20211210,000000,214.9,214.9,209.8,210.18,4257.55,0
+AIFU.US,D,20211213,000000,210.18,211.76,197.64,197.84,8850.65,0
+AIFU.US,D,20211214,000000,198.42,199.8,189.208,190.38,3954.1000000000004,0
+AIFU.US,D,20211215,000000,190.18,190.38,171.268,174.306,8026.900000000001,0
+AIFU.US,D,20211216,000000,183.718,204.5,173.13,176.268,17898.05,0
+AIFU.US,D,20211217,000000,178.228,178.228,165.288,166.66,10997.550000000001,0
+AIFU.US,D,20211220,000000,166.856,167.248,150.582,152.934,7569.400000000001,0
+AIFU.US,D,20211221,000000,153.916,166.856,153.916,160.778,8700.75,0
+AIFU.US,D,20211222,000000,158.622,158.622,142.152,143.916,5913.650000000001,0
+AIFU.US,D,20211223,000000,142.544,148.622,138.23,142.152,4672.8,0
+AIFU.US,D,20211227,000000,141.758,156.66,137.838,141.366,7021.6,0
+AIFU.US,D,20211228,000000,141.17,142.936,137.642,138.23,2676.15,0
+AIFU.US,D,20211229,000000,138.23,138.23,128.818,133.132,4063.4500000000003,0
+AIFU.US,D,20211230,000000,132.74,142.348,132.348,139.014,6367.650000000001,0
+AIFU.US,D,20211231,000000,139.014,145.68,139.014,142.74,4704.95,0
+AIFU.US,D,20220103,000000,144.7,152.64,144.7,150.778,1594.25,0
+AIFU.US,D,20220104,000000,150.386,151.366,147.052,148.034,1618.7,0
+AIFU.US,D,20220105,000000,146.856,153.78,144.7,145.876,1941.1000000000001,0
+AIFU.US,D,20220106,000000,146.072,147.248,143.328,146.464,559.45,0
+AIFU.US,D,20220107,000000,150.876,150.876,143.328,145.288,1664.95,0
+AIFU.US,D,20220110,000000,146.66,149.994,135.484,140.386,3576.5,0
+AIFU.US,D,20220111,000000,139.602,146.66,138.23,144.112,2857.9500000000003,0
+AIFU.US,D,20220112,000000,145.092,146.366,138.662,140.582,3779.7000000000003,0
+AIFU.US,D,20220113,000000,140.386,142.152,139.014,139.406,1365.2,0
+AIFU.US,D,20220114,000000,142.74,142.74,137.642,138.426,1228.5,0
+AIFU.US,D,20220118,000000,140.974,143.034,135.484,139.014,2450.8,0
+AIFU.US,D,20220119,000000,139.602,140.974,133.72,138.622,2710.8,0
+AIFU.US,D,20220120,000000,140.386,141.17,133.916,134.896,1475.5500000000002,0
+AIFU.US,D,20220121,000000,134.112,137.642,131.564,132.348,2524.9,0
+AIFU.US,D,20220124,000000,131.368,133.524,124.716,127.838,2653.9500000000003,0
+AIFU.US,D,20220125,000000,127.838,141.956,126.172,134.896,4136.95,0
+AIFU.US,D,20220126,000000,141.366,141.366,129.602,133.916,1080.9,0
+AIFU.US,D,20220127,000000,135.092,135.092,125.486,127.054,17185.350000000002,0
+AIFU.US,D,20220128,000000,132.152,132.152,121.76,127.054,3787.9,0
+AIFU.US,D,20220131,000000,127.25,139.21,127.25,135.876,2043.2,0
+AIFU.US,D,20220201,000000,134.896,136.466,132.506,135.288,765.6500000000001,0
+AIFU.US,D,20220202,000000,136.268,137.446,130.386,132.348,1830.5,0
+AIFU.US,D,20220203,000000,130.386,136.662,126.006,129.602,1334.65,0
+AIFU.US,D,20220204,000000,128.426,130.19,124.112,126.662,1339.7,0
+AIFU.US,D,20220207,000000,125.878,129.798,124.504,126.27,1001.3000000000001,0
+AIFU.US,D,20220208,000000,127.25,132.74,124.7,130.778,2629.5,0
+AIFU.US,D,20220209,000000,130.582,140.19,130.582,139.994,1837.65,0
+AIFU.US,D,20220210,000000,139.21,139.21,128.818,130.778,2906.5,0
+AIFU.US,D,20220211,000000,130.582,133.288,125.682,128.034,1731.1000000000001,0
+AIFU.US,D,20220214,000000,126.27,135.582,126.27,129.798,2613.4500000000003,0
+AIFU.US,D,20220215,000000,130.976,134.7,130.19,130.976,1002,0
+AIFU.US,D,20220216,000000,130.582,136.466,126.896,136.072,1046.5,0
+AIFU.US,D,20220217,000000,134.896,134.896,131.368,133.916,531.4,0
+AIFU.US,D,20220218,000000,133.916,133.916,124.896,127.642,2060.15,0
+AIFU.US,D,20220222,000000,126.466,132.25,125.094,131.956,1127.25,0
+AIFU.US,D,20220223,000000,131.564,132.348,118.82,121.172,2125.7000000000003,0
+AIFU.US,D,20220224,000000,119.014,127.446,117.838,127.25,6162.25,0
+AIFU.US,D,20220225,000000,129.406,129.994,123.916,127.642,1734.15,0
+AIFU.US,D,20220228,000000,127.054,132.792,126.074,130.976,2026.0500000000002,0
+AIFU.US,D,20220301,000000,128.818,137.25,128.818,133.72,1356.9,0
+AIFU.US,D,20220302,000000,133.916,136.858,132.152,133.328,445.05,0
+AIFU.US,D,20220303,000000,133.524,141.17,132.152,140.778,4077.9,0
+AIFU.US,D,20220304,000000,138.034,138.034,127.054,130.582,1206.2,0
+AIFU.US,D,20220307,000000,130.582,136.072,130.582,133.72,2157.3,0
+AIFU.US,D,20220308,000000,137.25,138.23,130.582,132.544,1428.2,0
+AIFU.US,D,20220309,000000,133.916,140.974,129.406,134.308,2437.4500000000003,0
+AIFU.US,D,20220310,000000,132.936,136.268,129.602,132.152,1220.5,0
+AIFU.US,D,20220311,000000,131.368,132.74,129.602,130.19,2302.05,0
+AIFU.US,D,20220314,000000,130.19,133.328,124.308,130.386,3563.8500000000004,0
+AIFU.US,D,20220315,000000,130.778,135.874,121.956,125.878,1479.5500000000002,0
+AIFU.US,D,20220316,000000,129.798,141.17,125.88,137.642,3140.3,0
+AIFU.US,D,20220317,000000,137.25,141.562,137.25,140.974,1429.5500000000002,0
+AIFU.US,D,20220318,000000,137.25,151.954,137.25,150.778,1925.1000000000001,0
+AIFU.US,D,20220321,000000,144.7,152.542,141.04,144.896,1907.2,0
+AIFU.US,D,20220322,000000,148.034,151.366,145.288,147.248,872.35,0
+AIFU.US,D,20220323,000000,146.072,148.23,138.426,139.014,896.6,0
+AIFU.US,D,20220324,000000,138.426,146.072,138.426,142.74,818.6,0
+AIFU.US,D,20220325,000000,142.152,143.524,138.426,140.582,945.7,0
+AIFU.US,D,20220328,000000,140.382,140.386,136.268,137.642,22020.550000000003,0
+AIFU.US,D,20220329,000000,135.288,145.876,135.288,142.152,1234.3000000000002,0
+AIFU.US,D,20220330,000000,139.21,144.504,139.062,140.974,3034,0
+AIFU.US,D,20220331,000000,141.17,145.612,139.798,142.74,1633.65,0
+AIFU.US,D,20220401,000000,144.896,148.426,138.034,143.916,1247.15,0
+AIFU.US,D,20220404,000000,146.268,147.444,143.328,144.896,417.45000000000005,0
+AIFU.US,D,20220405,000000,145.972,147.052,143.328,143.524,706.6,0
+AIFU.US,D,20220406,000000,143.524,146.66,137.642,145.092,752.7,0
+AIFU.US,D,20220407,000000,143.916,146.66,135.288,135.288,455.70000000000005,0
+AIFU.US,D,20220408,000000,137.25,145.876,137.25,144.7,1288.5500000000002,0
+AIFU.US,D,20220411,000000,142.6,142.6,131.6,132.6,1231.2,0
+AIFU.US,D,20220412,000000,134.424,140.4,134,134.6,434.40000000000003,0
+AIFU.US,D,20220413,000000,141.158,141.158,120.2,126,1725.65,0
+AIFU.US,D,20220414,000000,139.2,139.594,131.8,132,1099.95,0
+AIFU.US,D,20220418,000000,137.6,137.8,126,128.6,986.6500000000001,0
+AIFU.US,D,20220419,000000,130,135.758,127.2,129,1059.25,0
+AIFU.US,D,20220420,000000,129.6,136.33,126.2,128.4,1058.55,0
+AIFU.US,D,20220421,000000,128.6,137.8,128.4,128.8,496.55,0
+AIFU.US,D,20220422,000000,130.2,131.8,126,128.2,1176.3500000000001,0
+AIFU.US,D,20220425,000000,126,134.386,121.5,125.8,1895.15,0
+AIFU.US,D,20220426,000000,127.464,127.464,121.6,123,2311.9,0
+AIFU.US,D,20220427,000000,124.8,131,121.602,125.6,1000.1,0
+AIFU.US,D,20220428,000000,122.8,128.8,121.62,124.4,544.5500000000001,0
+AIFU.US,D,20220429,000000,125.4,127.6,121.6,121.6,1550.5500000000002,0
+AIFU.US,D,20220502,000000,122.8,123.4,115.6,118,1413.15,0
+AIFU.US,D,20220503,000000,118.8,123.4,110.358,116.6,2321.7000000000003,0
+AIFU.US,D,20220504,000000,120.2,122,116.8,118.2,4022.55,0
+AIFU.US,D,20220505,000000,118.2,123.4,118.2,121.2,834.4000000000001,0
+AIFU.US,D,20220506,000000,121.2,122.5,106,110,3617.1000000000004,0
+AIFU.US,D,20220509,000000,109.8,116.4,109.8,116.4,765.45,0
+AIFU.US,D,20220510,000000,115.6,130.8,115.6,130,3404,0
+AIFU.US,D,20220511,000000,134,134.2,127.2,134.2,2078.9500000000003,0
+AIFU.US,D,20220512,000000,130.8,134.8,128.62,132.2,819.4000000000001,0
+AIFU.US,D,20220513,000000,132.4,132.4,109.6,120,36243.6,0
+AIFU.US,D,20220516,000000,120.8,124.8,109.4,110.2,10329.550000000001,0
+AIFU.US,D,20220517,000000,112,120,112,119.8,4907.150000000001,0
+AIFU.US,D,20220518,000000,116.8,120,112.6,120,3671.9,0
+AIFU.US,D,20220519,000000,119,119,110.2,114,5569.1,0
+AIFU.US,D,20220520,000000,113.6,124.4,111.1,124.2,5185,0
+AIFU.US,D,20220523,000000,125,125,117.1,121.2,4116.900000000001,0
+AIFU.US,D,20220524,000000,121.2,121.4,111.2,111.4,3524.65,0
+AIFU.US,D,20220525,000000,112.1,117,110.4,113.6,5353.35,0
+AIFU.US,D,20220526,000000,113,118.2,111,113.2,13039.650000000001,0
+AIFU.US,D,20220527,000000,111.6,114.6,100.6,106.6,13543.75,0
+AIFU.US,D,20220531,000000,105.4,122,100.05,102.6,97052.1,0
+AIFU.US,D,20220601,000000,103.6,106,93.2,94.2,5687.450000000001,0
+AIFU.US,D,20220602,000000,94.2,97.2,92.2,92.4,4704.650000000001,0
+AIFU.US,D,20220603,000000,92.4,96,90,92.8,5412.450000000001,0
+AIFU.US,D,20220606,000000,97.4,98.2,93.4,93.6,2391.9,0
+AIFU.US,D,20220607,000000,94.4,100,92.6,95.6,12420.75,0
+AIFU.US,D,20220608,000000,90.6,95.8,88,93.2,10350.1,0
+AIFU.US,D,20220609,000000,92.4,95.2,92,94,1909.0500000000002,0
+AIFU.US,D,20220610,000000,93.4,99,90,93,2238.9500000000003,0
+AIFU.US,D,20220613,000000,93,93,87,89,1886.15,0
+AIFU.US,D,20220614,000000,89.4,91.6,88.4,90.8,1545.7,0
+AIFU.US,D,20220615,000000,91,95.8,89.8,93,2665.55,0
+AIFU.US,D,20220616,000000,91.8,94.8,90,91.6,2146.6,0
+AIFU.US,D,20220617,000000,92,95.364,90.2,92.6,923.4000000000001,0
+AIFU.US,D,20220621,000000,93.6,96,90.8,94.6,754.4000000000001,0
+AIFU.US,D,20220622,000000,92.8,96.3,91.6,95.6,1114.4,0
+AIFU.US,D,20220623,000000,95.6,97.4,94,97.4,990.35,0
+AIFU.US,D,20220624,000000,96.6,104.4,95,101.6,2742.9500000000003,0
+AIFU.US,D,20220627,000000,100.8,106.4,95.4,105,3674.1000000000004,0
+AIFU.US,D,20220628,000000,104,105,101,103,1092.1000000000001,0
+AIFU.US,D,20220629,000000,101.4,105,101.4,103.4,1724.9,0
+AIFU.US,D,20220630,000000,101.6,104,99,103.4,2143.35,0
+AIFU.US,D,20220701,000000,99.4,104.2,99.4,101.2,1019.7,0
+AIFU.US,D,20220705,000000,99.8,104.2,96.7,103.2,913.45,0
+AIFU.US,D,20220706,000000,102.4,105,100.2,104,472.85,0
+AIFU.US,D,20220707,000000,99.6,106.04,99.6,103.2,1355.6000000000001,0
+AIFU.US,D,20220708,000000,102.6,106,102.2,103,1064.9,0
+AIFU.US,D,20220711,000000,101.2,105.4,101.2,103.8,1185.75,0
+AIFU.US,D,20220712,000000,103.4,106,103.4,104.6,653.5500000000001,0
+AIFU.US,D,20220713,000000,103.6,105.782,102.4,103.4,435.90000000000003,0
+AIFU.US,D,20220714,000000,103,104.7,102.2,104,2560.7000000000003,0
+AIFU.US,D,20220715,000000,103.8,105.8,99.8,104.2,1312.4,0
+AIFU.US,D,20220718,000000,104.2,104.8,100.6,103.6,544.1,0
+AIFU.US,D,20220719,000000,100.8,102,95.9,98.4,2890.55,0
+AIFU.US,D,20220720,000000,99.6,101.96,92,99.6,3154.4,0
+AIFU.US,D,20220721,000000,98.4,101.36,92,101.2,2870.9,0
+AIFU.US,D,20220722,000000,99.8,100.8,94.2,98.4,1895.5,0
+AIFU.US,D,20220725,000000,95,102,95,98,1224,0
+AIFU.US,D,20220726,000000,99,100.6,93.2,100.4,1860.0500000000002,0
+AIFU.US,D,20220727,000000,104.56,105.4,97,100.6,1462.75,0
+AIFU.US,D,20220728,000000,100,108.6,98.2,108.2,8608.2,0
+AIFU.US,D,20220729,000000,107.2,108,100.8,105.3,1589.3500000000001,0
+AIFU.US,D,20220801,000000,105.2,108.8,96,103,2292.65,0
+AIFU.US,D,20220802,000000,99.8,101.2,94.4,94.4,3194.8500000000004,0
+AIFU.US,D,20220803,000000,98,99.8,90.8,98.2,3969.5,0
+AIFU.US,D,20220804,000000,97.4,100,92,100,1635.6000000000001,0
+AIFU.US,D,20220805,000000,99.2,101,90,92.6,3456.75,0
+AIFU.US,D,20220808,000000,91.2,96,91,92.4,1326.95,0
+AIFU.US,D,20220809,000000,92.4,94,90,91.8,1251,0
+AIFU.US,D,20220810,000000,92.2,94.362,86.2,93,3197.65,0
+AIFU.US,D,20220811,000000,92.6,94,87.8,92.2,1609.6000000000001,0
+AIFU.US,D,20220812,000000,93,94,88.2,93,1994.15,0
+AIFU.US,D,20220815,000000,91.6,91.6,89.6,90.4,647.6,0
+AIFU.US,D,20220816,000000,90,92.2,88.2,91.8,1568.6000000000001,0
+AIFU.US,D,20220817,000000,90.4,93.8,90,91.6,1323.95,0
+AIFU.US,D,20220818,000000,91.6,93.4,87.2,91.2,847.0500000000001,0
+AIFU.US,D,20220819,000000,90,94.4,90,92.6,478.25,0
+AIFU.US,D,20220822,000000,94.96,94.96,89,94.6,2053.75,0
+AIFU.US,D,20220823,000000,94.4,96.674,88,89.4,3707.75,0
+AIFU.US,D,20220824,000000,94.6,103,88.6,103,9222.2,0
+AIFU.US,D,20220825,000000,103.8,110.6,97.6,110.6,4670,0
+AIFU.US,D,20220826,000000,110.2,112.6,105.4,111,3304.9500000000003,0
+AIFU.US,D,20220829,000000,110,112.6,106,112.6,1223.45,0
+AIFU.US,D,20220830,000000,112.2,112.8,109,110.8,896.0500000000001,0
+AIFU.US,D,20220831,000000,112,112.8,108.8,111.6,1565.15,0
+AIFU.US,D,20220901,000000,109.8,111.2,103.2,110.6,6628.150000000001,0
+AIFU.US,D,20220902,000000,110.2,112.6,102.2,103.4,5641.55,0
+AIFU.US,D,20220906,000000,102.8,107,100.2,101.4,2987.3,0
+AIFU.US,D,20220907,000000,103.4,103.8,96.8,97.2,2302.15,0
+AIFU.US,D,20220908,000000,98.2,103,93,98.6,2802.15,0
+AIFU.US,D,20220909,000000,101,103.6,100,103,1482.4,0
+AIFU.US,D,20220912,000000,102.2,105.36,100.2,103.4,612.75,0
+AIFU.US,D,20220913,000000,101.6,103.8,101.4,101.8,251.10000000000002,0
+AIFU.US,D,20220914,000000,101,104,101,101.8,402.45000000000005,0
+AIFU.US,D,20220915,000000,101.4,104.8,98.2,104.8,2522.5,0
+AIFU.US,D,20220916,000000,102.6,110.4,102.6,110.4,917.8000000000001,0
+AIFU.US,D,20220919,000000,108.6,109.2,99.4,105,2131.75,0
+AIFU.US,D,20220920,000000,103.4,108.4,102,105,635,0
+AIFU.US,D,20220921,000000,105.4,107,103.2,105.6,255.25,0
+AIFU.US,D,20220922,000000,105.2,108,103,108,2480.7000000000003,0
+AIFU.US,D,20220923,000000,105.6,106,103.2,103.4,507.20000000000005,0
+AIFU.US,D,20220926,000000,103.8,107.8,101.6,107.8,455,0
+AIFU.US,D,20220927,000000,106.6,109.6,101.4,105.4,2187.15,0
+AIFU.US,D,20220928,000000,104.6,106.4,102,102.2,1770.2,0
+AIFU.US,D,20220929,000000,101.2,104,100.4,104,754.0500000000001,0
+AIFU.US,D,20220930,000000,104.2,111.4,100.2,100.4,1445.0500000000002,0
+AIFU.US,D,20221003,000000,101,105.4,100.4,105,1167.6000000000001,0
+AIFU.US,D,20221004,000000,106.8,111.8,104,111.8,1010.45,0
+AIFU.US,D,20221005,000000,110.6,113,107.4,113,1063.9,0
+AIFU.US,D,20221006,000000,112.6,113,109,113,986.8000000000001,0
+AIFU.US,D,20221007,000000,112.4,112.8,107,107,1268.3500000000001,0
+AIFU.US,D,20221010,000000,104.8,110.8,102.2,110.8,1149.9,0
+AIFU.US,D,20221011,000000,108.8,110.4,103.6,105.6,932.4000000000001,0
+AIFU.US,D,20221012,000000,110,110,101,101.2,1265.15,0
+AIFU.US,D,20221013,000000,101,104.6,98.2,102,1074.8500000000001,0
+AIFU.US,D,20221014,000000,102.2,106.2,100,100.2,883.9000000000001,0
+AIFU.US,D,20221017,000000,100.8,102.2,99.6,100,1003.95,0
+AIFU.US,D,20221018,000000,103.2,103.6,100,101.6,906.1,0
+AIFU.US,D,20221019,000000,99.6,102.8,99.6,101.2,598.5500000000001,0
+AIFU.US,D,20221020,000000,102,108.4,100,102,561.3000000000001,0
+AIFU.US,D,20221021,000000,101.8,103.6,100.2,101,525.15,0
+AIFU.US,D,20221024,000000,100.2,102.6,92.6,97.4,1756.45,0
+AIFU.US,D,20221025,000000,97.8,100.4,92.6,99,2159.65,0
+AIFU.US,D,20221026,000000,99,100.6,97,100.2,964.0500000000001,0
+AIFU.US,D,20221027,000000,99,101.6,99,101.6,58514.65,0
+AIFU.US,D,20221028,000000,100.2,101.4,97.2,97.4,713.4000000000001,0
+AIFU.US,D,20221031,000000,96.8,99.4,95,96.6,538.0500000000001,0
+AIFU.US,D,20221101,000000,98.8,98.8,94.4,95,903.8000000000001,0
+AIFU.US,D,20221102,000000,94.4,99.2,94,99,603.15,0
+AIFU.US,D,20221103,000000,101.6,104,96,101,2719.65,0
+AIFU.US,D,20221104,000000,103.6,104.4,97.2,100.2,765.75,0
+AIFU.US,D,20221107,000000,100.2,106,97.2,99,646.1,0
+AIFU.US,D,20221108,000000,99.2,100,96.4,100,371,0
+AIFU.US,D,20221109,000000,95.2,97.4,94.4,97,556.5,0
+AIFU.US,D,20221110,000000,98.4,100,96.2,100,804.9000000000001,0
+AIFU.US,D,20221111,000000,101,101.2,97,98.4,701.3000000000001,0
+AIFU.US,D,20221114,000000,98.6,103.4,97.4,100.6,784,0
+AIFU.US,D,20221115,000000,101.6,104,98.4,104,760,0
+AIFU.US,D,20221116,000000,102.6,102.6,97.4,97.4,743.45,0
+AIFU.US,D,20221117,000000,97.4,100,91,95.8,2559.8500000000004,0
+AIFU.US,D,20221118,000000,95,100.8,90.6,93.2,1193.2,0
+AIFU.US,D,20221121,000000,93.2,95,87.4,87.4,1239.5,0
+AIFU.US,D,20221122,000000,87,92,87,90,1048.8,0
+AIFU.US,D,20221123,000000,92,96.2,91.2,96.2,443.40000000000003,0
+AIFU.US,D,20221125,000000,95.4,96.6,95,95,457.70000000000005,0
+AIFU.US,D,20221128,000000,94.8,97,90.4,91,1505.8000000000002,0
+AIFU.US,D,20221129,000000,93.6,94.998,91,91,835.5500000000001,0
+AIFU.US,D,20221130,000000,91,95.562,90.2,92.4,1201.65,0
+AIFU.US,D,20221201,000000,92.6,102.5,92.6,100.2,3645.1000000000004,0
+AIFU.US,D,20221202,000000,101.8,129.6,99.2,128,3710.6000000000004,0
+AIFU.US,D,20221205,000000,129.2,134,127,133,1919.2,0
+AIFU.US,D,20221206,000000,133.2,141,132,140,2768.9,0
+AIFU.US,D,20221207,000000,139,147.6,138,145,1480.15,0
+AIFU.US,D,20221208,000000,143.098,155.994,143.098,155,5648.950000000001,0
+AIFU.US,D,20221209,000000,154,159.576,154,155,2675.9,0
+AIFU.US,D,20221212,000000,155,155,145.2,148,3005,0
+AIFU.US,D,20221213,000000,149.4,154,147,152,2649.4500000000003,0
+AIFU.US,D,20221214,000000,152,152.8,148,152,1734.4,0
+AIFU.US,D,20221215,000000,152.8,152.8,145.402,150.2,1690.3000000000002,0
+AIFU.US,D,20221216,000000,149.6,154.586,145.4,151.2,1369.7,0
+AIFU.US,D,20221219,000000,153.6,175.8,152.6,164.4,7160.8,0
+AIFU.US,D,20221220,000000,164.4,169,160,160.2,2435.85,0
+AIFU.US,D,20221221,000000,161.2,166,160,164,2070.9,0
+AIFU.US,D,20221222,000000,163.4,165.4,159,161.4,1431.3500000000001,0
+AIFU.US,D,20221223,000000,162,162,155,155,1467.5,0
+AIFU.US,D,20221227,000000,155.4,165,155.4,160,1568.75,0
+AIFU.US,D,20221228,000000,160.2,161.998,150,150,2248.25,0
+AIFU.US,D,20221229,000000,151.2,154.8,144.8,145.2,3206.3500000000004,0
+AIFU.US,D,20221230,000000,145.2,151.2,144.4,148,1776.5500000000002,0
+AIFU.US,D,20230103,000000,150.2,154.5,140.4,143.8,2005.1000000000001,0
+AIFU.US,D,20230104,000000,144.6,148.4,141.8,144.4,1732.2,0
+AIFU.US,D,20230105,000000,142.6,145.8,136.8,137.4,1981.4,0
+AIFU.US,D,20230106,000000,135.2,142.6,131.8,142.6,1780,0
+AIFU.US,D,20230109,000000,142.8,146,142,144.4,1700.3000000000002,0
+AIFU.US,D,20230110,000000,143.6,146.6,143,143,1635.5500000000002,0
+AIFU.US,D,20230111,000000,142.4,148.4,142.4,144,1003.1500000000001,0
+AIFU.US,D,20230112,000000,143,144.8,140,140,1103.95,0
+AIFU.US,D,20230113,000000,140.8,145.2,140.8,144.8,1352.8500000000001,0
+AIFU.US,D,20230117,000000,144.8,145.8,138,138,1529.6000000000001,0
+AIFU.US,D,20230118,000000,138.6,143.4,137.8,141.2,1589.6000000000001,0
+AIFU.US,D,20230119,000000,143.2,144.6,141.6,143.2,1141.9,0
+AIFU.US,D,20230120,000000,145.4,147.2,144.2,145.6,1319,0
+AIFU.US,D,20230123,000000,145.6,153.554,144.8,148.4,1933.75,0
+AIFU.US,D,20230124,000000,148.2,151.2,147.4,148.6,1632.45,0
+AIFU.US,D,20230125,000000,149.4,154.2,147,153.6,1262.5500000000002,0
+AIFU.US,D,20230126,000000,155.2,157.4,153.4,156.4,1143.9,0
+AIFU.US,D,20230127,000000,155,156.2,152,154.2,1708.2,0
+AIFU.US,D,20230130,000000,151.8,154,150.2,150.8,1084.95,0
+AIFU.US,D,20230131,000000,150.2,156.2,150.2,155.2,1339.0500000000002,0
+AIFU.US,D,20230201,000000,155,156.4,152.3,154.2,1242.2,0
+AIFU.US,D,20230202,000000,154.6,157.8,152.4,157.8,1499.75,0
+AIFU.US,D,20230203,000000,155.6,157.4,152,152,1391.0500000000002,0
+AIFU.US,D,20230206,000000,151.8,153.85,143.6,145,1637.1000000000001,0
+AIFU.US,D,20230207,000000,150.854,153,144.2,152,1580.65,0
+AIFU.US,D,20230208,000000,152.6,157.8,152.2,156,990.95,0
+AIFU.US,D,20230209,000000,157.4,158.4,153.8,155.4,1572.4,0
+AIFU.US,D,20230210,000000,156.6,157.8,153.4,155,1525.45,0
+AIFU.US,D,20230213,000000,155.2,159.56,149.174,153,1600,0
+AIFU.US,D,20230214,000000,152.2,159.76,149.8,155.2,1265.9,0
+AIFU.US,D,20230215,000000,154,159.59,151.6,157.2,1738.95,0
+AIFU.US,D,20230216,000000,156,157.2,152.9,155.2,2134.8,0
+AIFU.US,D,20230217,000000,154.4,161,154.4,160.6,1435.0500000000002,0
+AIFU.US,D,20230221,000000,158.6,161.7,155.302,157.2,968.9000000000001,0
+AIFU.US,D,20230222,000000,157.2,161.2,155.8,159,1357.65,0
+AIFU.US,D,20230223,000000,158.6,162.2,158,160.4,1439.4,0
+AIFU.US,D,20230224,000000,158.8,160.2,153.7,156.2,2007.4,0
+AIFU.US,D,20230227,000000,159.4,159.4,154.6,156.4,1084.25,0
+AIFU.US,D,20230228,000000,155.2,157.4,152,152,1346.6000000000001,0
+AIFU.US,D,20230301,000000,154.4,155.96,150.6,150.6,1663.45,0
+AIFU.US,D,20230302,000000,150.4,166,150.4,165.6,3417.5,0
+AIFU.US,D,20230303,000000,166.6,168,163.6,165.8,2041.8500000000001,0
+AIFU.US,D,20230306,000000,165.8,167.4,162.8,166,897.8000000000001,0
+AIFU.US,D,20230307,000000,166.2,166.4,160.8,164.2,1319.5500000000002,0
+AIFU.US,D,20230308,000000,164.44,165.6,161.812,163.6,1037.8,0
+AIFU.US,D,20230309,000000,161.82,165.5,160.888,163.4,1458.45,0
+AIFU.US,D,20230310,000000,163.6,165.7,160.2,163.8,801.9000000000001,0
+AIFU.US,D,20230313,000000,162.6,162.6,160.2,160.4,1100.95,0
+AIFU.US,D,20230314,000000,162,182,157.8,160.6,5719.400000000001,0
+AIFU.US,D,20230315,000000,160,164.14,158,162,1276.8500000000001,0
+AIFU.US,D,20230316,000000,160.2,168.8,160.2,166,1454.5,0
+AIFU.US,D,20230317,000000,166,170.6,153,160,5674.400000000001,0
+AIFU.US,D,20230320,000000,160.2,161.79,153.8,155,1317.8000000000002,0
+AIFU.US,D,20230321,000000,155.4,162.4,153.6,158.4,1243.2,0
+AIFU.US,D,20230322,000000,159,164.8,159,161.4,1087,0
+AIFU.US,D,20230323,000000,165.2,166.4,161.9,163.2,1201.9,0
+AIFU.US,D,20230324,000000,162.6,166.8,160.8,166.4,1269.9,0
+AIFU.US,D,20230327,000000,165.2,169,165.2,169,1122.1000000000001,0
+AIFU.US,D,20230328,000000,169.8,170.8,167.4,168.6,1258.95,0
+AIFU.US,D,20230329,000000,169.2,172.6,163.1,164.8,1537.7,0
+AIFU.US,D,20230330,000000,164.8,170.2,163.8,168,1554.5500000000002,0
+AIFU.US,D,20230331,000000,167.4,174.8,167.4,173.6,2000.1000000000001,0
+AIFU.US,D,20230403,000000,173.6,178.6,173.6,176,1315.1000000000001,0
+AIFU.US,D,20230404,000000,177.2,180.8,177,180.8,1352.5500000000002,0
+AIFU.US,D,20230405,000000,181.6,183,178.6,182.4,1704.8500000000001,0
+AIFU.US,D,20230406,000000,183,186.6,181.6,182.6,1293.9,0
+AIFU.US,D,20230410,000000,183.8,190,182.56,184.96,1381.65,0
+AIFU.US,D,20230411,000000,185.6,189.654,182.2,188.8,895.4000000000001,0
+AIFU.US,D,20230412,000000,190,190.8,181.6,189,1221.2,0
+AIFU.US,D,20230413,000000,170.2,186,170.2,178.4,790.0500000000001,0
+AIFU.US,D,20230414,000000,177.4,179.2,173.6,173.6,602.75,0
+AIFU.US,D,20230417,000000,173.2,175.8,169.4,169.4,1083.25,0
+AIFU.US,D,20230418,000000,170,178.6,169.8,177.88,1183.15,0
+AIFU.US,D,20230419,000000,178,180.2,176.8,179.948,718.0500000000001,0
+AIFU.US,D,20230420,000000,178.9,180.2,174,174.2,306.15000000000003,0
+AIFU.US,D,20230421,000000,174,177.456,169,175.4,565.0500000000001,0
+AIFU.US,D,20230424,000000,174,178.2,167,173.6,1116.25,0
+AIFU.US,D,20230425,000000,172.2,174.6,161.8,167.6,633.6,0
+AIFU.US,D,20230426,000000,166.4,170,161.8,165,772.75,0
+AIFU.US,D,20230427,000000,166,173.8,160.8,167.2,1201.15,0
+AIFU.US,D,20230428,000000,163.6,168.9,161.8,165,794.5,0
+AIFU.US,D,20230501,000000,166.17,166.17,160.6,163.2,1097.65,0
+AIFU.US,D,20230502,000000,162.8,164.986,162.6,162.8,344.3,0
+AIFU.US,D,20230503,000000,164,165.4,160,160,657.8000000000001,0
+AIFU.US,D,20230504,000000,160.84,164,158,158,425.65000000000003,0
+AIFU.US,D,20230505,000000,158,162.6,158,158.2,439.40000000000003,0
+AIFU.US,D,20230508,000000,160.4,164,157,157,305.35,0
+AIFU.US,D,20230509,000000,156.8,161.8,150,150,442.70000000000005,0
+AIFU.US,D,20230510,000000,151.8,152.768,142.4,142.6,1323.45,0
+AIFU.US,D,20230511,000000,143.6,150.2,143.2,148.4,3911.6000000000004,0
+AIFU.US,D,20230512,000000,149.8,151,139.3,146,2958.6000000000004,0
+AIFU.US,D,20230515,000000,147.4,149.4,141,141,3030.3,0
+AIFU.US,D,20230516,000000,140,145.846,140,143.8,2083.1,0
+AIFU.US,D,20230517,000000,142.8,147,142.4,146.8,756.95,0
+AIFU.US,D,20230518,000000,147,154,141.8,154,1510.7,0
+AIFU.US,D,20230519,000000,155,160.4,148.8,150.6,1726.2,0
+AIFU.US,D,20230522,000000,151.24,153,145.4,150,1445.2,0
+AIFU.US,D,20230523,000000,149.2,158,148,152.2,1827.3000000000002,0
+AIFU.US,D,20230524,000000,159.4,159.4,141.7,146,2582.9,0
+AIFU.US,D,20230525,000000,146.2,150.6,139.8,146.2,2515.4500000000003,0
+AIFU.US,D,20230526,000000,145,149.812,130.2,130.2,3754.75,0
+AIFU.US,D,20230530,000000,137,175.8,137,166.4,20985.100000000002,0
+AIFU.US,D,20230531,000000,170.8,170.8,155.8,160,8223.6,0
+AIFU.US,D,20230601,000000,156.6,161.6,149,160.6,6268.400000000001,0
+AIFU.US,D,20230602,000000,160.8,166.3,154,165.8,8156,0
+AIFU.US,D,20230605,000000,166,167.2,157.6,157.6,3579.4500000000003,0
+AIFU.US,D,20230606,000000,161.2,161.2,149.2,153.6,5489.75,0
+AIFU.US,D,20230607,000000,151.6,164,151.6,159,3072.7000000000003,0
+AIFU.US,D,20230608,000000,159,164.4,150.2,152.4,7413.8,0
+AIFU.US,D,20230609,000000,152.4,156.674,149,153.8,5378.700000000001,0
+AIFU.US,D,20230612,000000,153.6,161.2,151.7,156.9,1896.2,0
+AIFU.US,D,20230613,000000,157.2,159.56,153.8,156,1979.45,0
+AIFU.US,D,20230614,000000,156,164.2,156,163,2764.8,0
+AIFU.US,D,20230615,000000,161.4,166.24,160.9,165.2,1957.5,0
+AIFU.US,D,20230616,000000,163.2,165.8,161,165.2,1167.25,0
+AIFU.US,D,20230620,000000,163.4,163.4,153.4,153.9,2638.2000000000003,0
+AIFU.US,D,20230621,000000,152,160,149,151,3412.05,0
+AIFU.US,D,20230622,000000,151,159.4,151,155.6,2390.8,0
+AIFU.US,D,20230623,000000,153,158.4,148.4,151.1,3178.05,0
+AIFU.US,D,20230626,000000,152,158,148.8,157,2495.75,0
+AIFU.US,D,20230627,000000,155.2,162.6,155.2,159.4,2202.6,0
+AIFU.US,D,20230628,000000,154.2,163.6,154,162.6,2595.2000000000003,0
+AIFU.US,D,20230629,000000,163.4,168,155.8,160.1,2922.05,0
+AIFU.US,D,20230630,000000,160.4,171.6,160.4,166.2,4351.05,0
+AIFU.US,D,20230703,000000,168.4,170.96,162.7,167.8,992.8000000000001,0
+AIFU.US,D,20230705,000000,165,166.5,156.2,160.4,1858.15,0
+AIFU.US,D,20230706,000000,158.2,161.8,155.8,161.8,2196.25,0
+AIFU.US,D,20230707,000000,161.6,161.8,152.8,153.2,1933.3000000000002,0
+AIFU.US,D,20230710,000000,152.4,159.8,152.4,153.8,4374,0
+AIFU.US,D,20230711,000000,152.6,157.2,150.2,151,2205,0
+AIFU.US,D,20230712,000000,151.9,152,146,148.2,2720.15,0
+AIFU.US,D,20230713,000000,146.6,151.2,145.6,149,1604.7,0
+AIFU.US,D,20230714,000000,150.6,155.4,148.4,149.2,1090.7,0
+AIFU.US,D,20230717,000000,147.2,151.8,146.3,150.2,1126.6000000000001,0
+AIFU.US,D,20230718,000000,151.6,151.6,146.1,150.8,585.95,0
+AIFU.US,D,20230719,000000,150.004,151.4,144.9,147.8,1142.05,0
+AIFU.US,D,20230720,000000,147.6,151.36,144,150,1014.35,0
+AIFU.US,D,20230721,000000,148.4,151.4,144,147.6,2201.7000000000003,0
+AIFU.US,D,20230724,000000,149.2,150,144.4,147.2,829.6,0
+AIFU.US,D,20230725,000000,149.04,149.49,144,144.4,924.85,0
+AIFU.US,D,20230726,000000,144.6,149.3,135.4,143,1465.4,0
+AIFU.US,D,20230727,000000,141.2,149.4,135.9,136.4,2188.7000000000003,0
+AIFU.US,D,20230728,000000,140,143.8,133.6,143,2097.8,0
+AIFU.US,D,20230731,000000,141,148.6,141,142.4,304.35,0
+AIFU.US,D,20230801,000000,142.4,144.8,138,138.6,1789.1000000000001,0
+AIFU.US,D,20230802,000000,138.6,139.42,130.6,130.6,918.1500000000001,0
+AIFU.US,D,20230803,000000,135,139.8,125.8,139.6,1521.65,0
+AIFU.US,D,20230804,000000,137.4,144.8,133.01,133.6,1800.5500000000002,0
+AIFU.US,D,20230807,000000,136,139.9,128,130.4,2950.55,0
+AIFU.US,D,20230808,000000,136.2,136.2,125.6,126.2,2804.15,0
+AIFU.US,D,20230809,000000,125.8,131,124,128.2,1397.8000000000002,0
+AIFU.US,D,20230810,000000,128.4,134,125.8,130.6,2034.8500000000001,0
+AIFU.US,D,20230811,000000,130.6,139.4,125.6,133.4,1690.8000000000002,0
+AIFU.US,D,20230814,000000,133.6,143.6,133.5,143.6,1946.5,0
+AIFU.US,D,20230815,000000,143.4,143.4,130.2,130.6,3015.3,0
+AIFU.US,D,20230816,000000,131.8,131.8,120.3,127,4114.900000000001,0
+AIFU.US,D,20230817,000000,126.8,128.8,115.4,122.2,3584.1000000000004,0
+AIFU.US,D,20230818,000000,119.2,120.6,114,117.6,3001.25,0
+AIFU.US,D,20230821,000000,116.8,122.4,112.9,116.6,3741.1000000000004,0
+AIFU.US,D,20230822,000000,118.4,123.8,113,114.5,2182.2000000000003,0
+AIFU.US,D,20230823,000000,115.4,122.708,113.4,116.8,1745.5,0
+AIFU.US,D,20230824,000000,113.202,120.8,113.1,120.4,1408.25,0
+AIFU.US,D,20230825,000000,120.4,121.96,115.6,120.2,1271.4,0
+AIFU.US,D,20230828,000000,120,124.2,120,124.2,994.6,0
+AIFU.US,D,20230829,000000,124.4,127,119.6,127,1885,0
+AIFU.US,D,20230830,000000,126,155.2,126,142.2,9317.85,0
+AIFU.US,D,20230831,000000,137.8,144.2,130.3,134.2,3257.7000000000003,0
+AIFU.US,D,20230901,000000,142.4,149.6,134.2,145,4087.9500000000003,0
+AIFU.US,D,20230905,000000,143.6,145,136.8,144.8,3063.2000000000003,0
+AIFU.US,D,20230906,000000,144.1,150.4,136.1,143.4,2240.15,0
+AIFU.US,D,20230907,000000,134.09,145.598,132.818,139.4,1320.3500000000001,0
+AIFU.US,D,20230908,000000,145.9,148.398,136.8,142.4,2012.3000000000002,0
+AIFU.US,D,20230911,000000,139,147.7,138.4,145.2,2505.3,0
+AIFU.US,D,20230912,000000,145,148.3,140.9,146,1632.7,0
+AIFU.US,D,20230913,000000,145.8,148.998,142.1,147.2,1467.15,0
+AIFU.US,D,20230914,000000,149,149.29,142.7,147.6,1456.7,0
+AIFU.US,D,20230915,000000,145.8,149.8,143.3,148.4,3158,0
+AIFU.US,D,20230918,000000,147.8,148.978,140.2,144.8,1190.8500000000001,0
+AIFU.US,D,20230919,000000,140.2,149,140.2,145.8,1589.4,0
+AIFU.US,D,20230920,000000,147.8,148.3,140.4,147,1710.5500000000002,0
+AIFU.US,D,20230921,000000,143,145.6,140.7,143.4,959.35,0
+AIFU.US,D,20230922,000000,146.53,147,142.4,147,897.75,0
+AIFU.US,D,20230925,000000,147.2,150.8,144.6,149,1190.3,0
+AIFU.US,D,20230926,000000,149,151,146.4,148.9,1293.8000000000002,0
+AIFU.US,D,20230927,000000,148.4,154.598,148.2,152,969.3000000000001,0
+AIFU.US,D,20230928,000000,152.4,153.598,147,147,1763.4,0
+AIFU.US,D,20230929,000000,149.4,154.398,141.4,144.2,1649.0500000000002,0
+AIFU.US,D,20231002,000000,146,147.6,141.4,147.6,679.25,0
+AIFU.US,D,20231003,000000,145.8,145.8,141.2,143.2,519.8000000000001,0
+AIFU.US,D,20231004,000000,147,149.6,142.5,147.2,1204.9,0
+AIFU.US,D,20231005,000000,148.75,149.2,140.2,147.2,523.5500000000001,0
+AIFU.US,D,20231006,000000,145.8,150.8,145.8,148.6,267.25,0
+AIFU.US,D,20231009,000000,149,149,143.6,146.6,661.95,0
+AIFU.US,D,20231010,000000,147,149,146.2,146.2,511.25,0
+AIFU.US,D,20231011,000000,147.6,147.6,146,146,76.05,0
+AIFU.US,D,20231012,000000,144,150.2,141,144.2,1209.45,0
+AIFU.US,D,20231013,000000,142,145.4,142,145.4,457.05,0
+AIFU.US,D,20231016,000000,143.8,150.6,141,145.4,789.35,0
+AIFU.US,D,20231017,000000,147.6,148.4,142.6,145.9,1148.05,0
+AIFU.US,D,20231018,000000,143.4,144.6,139.2,141,1647.45,0
+AIFU.US,D,20231019,000000,142,142,137.2,141.8,1347.15,0
+AIFU.US,D,20231020,000000,142.4,143,138,141.3,313.65000000000003,0
+AIFU.US,D,20231023,000000,142.2,144,140,143.2,456.15000000000003,0
+AIFU.US,D,20231024,000000,144.44,146,141.4,146,547.9,0
+AIFU.US,D,20231025,000000,148.2,149.13,146,146.2,116.85000000000001,0
+AIFU.US,D,20231026,000000,145.4,149.3,145.4,145.4,119.15,0
+AIFU.US,D,20231027,000000,148,149,142,142.6,440.15000000000003,0
+AIFU.US,D,20231030,000000,141.8,146,141.2,142.7,454.25,0
+AIFU.US,D,20231031,000000,140.6,144.4,131,131.4,1883.5500000000002,0
+AIFU.US,D,20231101,000000,135.4,135.8,131,133.6,953.4000000000001,0
+AIFU.US,D,20231102,000000,136.4,141.6,134,139.6,442.75,0
+AIFU.US,D,20231103,000000,140.5,141.2,135,137.2,532.3000000000001,0
+AIFU.US,D,20231106,000000,138.1,141.8,135.8,137,374.75,0
+AIFU.US,D,20231107,000000,136,139.3,134,134,534.8000000000001,0
+AIFU.US,D,20231108,000000,135.9,142.2,135.6,136.6,1074.05,0
+AIFU.US,D,20231109,000000,138.4,143,134.2,137,670.4000000000001,0
+AIFU.US,D,20231110,000000,135,141.1,135,141,485.40000000000003,0
+AIFU.US,D,20231113,000000,130.4,139.7,130.4,136,905.1500000000001,0
+AIFU.US,D,20231114,000000,133,141.8,133,138.2,319.20000000000005,0
+AIFU.US,D,20231115,000000,141.088,142,138,142,256.40000000000003,0
+AIFU.US,D,20231116,000000,141.2,147.4,140.8,144.6,463.6,0
+AIFU.US,D,20231117,000000,141,145.8,136.4,136.4,1287.25,0
+AIFU.US,D,20231120,000000,140.4,142.518,137.2,137.8,805.95,0
+AIFU.US,D,20231121,000000,141.2,142.2,138.45,140.2,760.95,0
+AIFU.US,D,20231122,000000,139.8,141,134.4,137.6,428.90000000000003,0
+AIFU.US,D,20231124,000000,140.4,140.4,140.4,140.4,51.25,0
+AIFU.US,D,20231127,000000,138.2,138.2,134,134.8,382,0
+AIFU.US,D,20231128,000000,134,137.7,133,133,586.85,0
+AIFU.US,D,20231129,000000,134,136.4,133,135.8,580.2,0
+AIFU.US,D,20231130,000000,133.2,133.6,130.4,130.4,324.90000000000003,0
+AIFU.US,D,20231201,000000,130.2,134.3,128.8,129.4,386.05,0
+AIFU.US,D,20231204,000000,128.8,132.6,128.8,129.256,440.5,0
+AIFU.US,D,20231205,000000,128.19,131.368,125.2,125.2,485.85,0
+AIFU.US,D,20231206,000000,127.6,142.6,126,139,941.75,0
+AIFU.US,D,20231207,000000,145,145.4,136.4,142.2,1534.15,0
+AIFU.US,D,20231208,000000,139.8,149.6,138.2,147.2,1329.4,0
+AIFU.US,D,20231211,000000,142.6,147.2,142.6,145.8,1385.8000000000002,0
+AIFU.US,D,20231212,000000,144.2,145,129.8,133.6,994.35,0
+AIFU.US,D,20231213,000000,133.4,137,129.2,129.6,519.6,0
+AIFU.US,D,20231214,000000,132.2,135.2,125.6,125.6,902,0
+AIFU.US,D,20231215,000000,127.8,129.2,103.8,105,3153.9,0
+AIFU.US,D,20231218,000000,113.8,133,105.8,133,2616.65,0
+AIFU.US,D,20231219,000000,136.6,141.6,130.8,134,1735.2,0
+AIFU.US,D,20231220,000000,132,134,121.4,127.4,968.9000000000001,0
+AIFU.US,D,20231221,000000,124.982,127.402,122,122.4,922.2,0
+AIFU.US,D,20231222,000000,124.2,128.2,121.4,128.2,1756.75,0
+AIFU.US,D,20231226,000000,126.2,135.6,122.2,135.2,2346.25,0
+AIFU.US,D,20231227,000000,132.4,135,129.8,133.8,1070.75,0
+AIFU.US,D,20231228,000000,131.8,133.4,130,130,534.5500000000001,0
+AIFU.US,D,20231229,000000,128.2,133,128.2,133,417.45000000000005,0
+AIFU.US,D,20240102,000000,130,133.24,128,128,1008.5,0
+AIFU.US,D,20240103,000000,131.3,132.6,127.8,131.2,756.5,0
+AIFU.US,D,20240104,000000,128.8,133,126.2,127.6,749.75,0
+AIFU.US,D,20240105,000000,127,131,125,130.8,920.1500000000001,0
+AIFU.US,D,20240108,000000,128.2,133.2,126.9,131.2,593.1,0
+AIFU.US,D,20240109,000000,130,133.034,127.2,129.2,798.5,0
+AIFU.US,D,20240110,000000,127.4,131.8,127.2,128.6,780.9000000000001,0
+AIFU.US,D,20240111,000000,126.4,128,124,126.2,875.5500000000001,0
+AIFU.US,D,20240112,000000,126.2,128.2,126.2,126.2,179.55,0
+AIFU.US,D,20240116,000000,126.202,128.6,124.2,124.8,412.20000000000005,0
+AIFU.US,D,20240117,000000,124.2,129,124.2,129,347.65000000000003,0
+AIFU.US,D,20240118,000000,131,131.988,123.6,126.6,994.75,0
+AIFU.US,D,20240119,000000,129.1,129.1,124.6,124.8,714.6,0
+AIFU.US,D,20240122,000000,125.4,125.6,114,120,973.75,0
+AIFU.US,D,20240123,000000,122,127,119.4,126.8,505.6,0
+AIFU.US,D,20240124,000000,125.6,127.334,119,125.4,752,0
+AIFU.US,D,20240125,000000,121,129.8,121,128,514.45,0
+AIFU.US,D,20240126,000000,124,130.726,124,127.2,525.65,0
+AIFU.US,D,20240129,000000,122.4,127.8,122.4,125.6,591.2,0
+AIFU.US,D,20240130,000000,119,125,118.8,124,342.05,0
+AIFU.US,D,20240131,000000,113,124.598,113,117.2,556.9,0
+AIFU.US,D,20240201,000000,116.4,117,113.2,116.4,685.35,0
+AIFU.US,D,20240202,000000,116.4,124.4,115.8,119.8,1198.65,0
+AIFU.US,D,20240205,000000,118,122,116,119.384,968.7,0
+AIFU.US,D,20240206,000000,118.8,125.4,116.2,118,967,0
+AIFU.US,D,20240207,000000,116,117,110,110.2,726.85,0
+AIFU.US,D,20240208,000000,111.6,120.45,110,112,1180.3500000000001,0
+AIFU.US,D,20240209,000000,111.6,114,109,110,622,0
+AIFU.US,D,20240212,000000,115.6,115.6,106.2,110.6,777.4000000000001,0
+AIFU.US,D,20240213,000000,110.8,111.2,105.8,109.8,669.1,0
+AIFU.US,D,20240214,000000,108.4,111.2,108.4,108.6,491.65000000000003,0
+AIFU.US,D,20240215,000000,108.8,110.6,105,108,646.5,0
+AIFU.US,D,20240216,000000,108,108,104,105.4,525.85,0
+AIFU.US,D,20240220,000000,120,120,105.002,105.8,1195.1000000000001,0
+AIFU.US,D,20240221,000000,108.4,111,104,104,418.40000000000003,0
+AIFU.US,D,20240222,000000,104.2,109.786,104,104,669.85,0
+AIFU.US,D,20240223,000000,109.4,109.4,104.2,104.3,363.65000000000003,0
+AIFU.US,D,20240226,000000,104.2,105.46,101.4,101.6,375.90000000000003,0
+AIFU.US,D,20240227,000000,98.6,104.4,98,98,728.3000000000001,0
+AIFU.US,D,20240228,000000,101,101,90.6,91.4,870.0500000000001,0
+AIFU.US,D,20240229,000000,92,100,92,93.2,487.6,0
+AIFU.US,D,20240301,000000,93.2,95.8,90,90,740,0
+AIFU.US,D,20240304,000000,93.6,95.17,86.3,86.4,1578.1000000000001,0
+AIFU.US,D,20240305,000000,89.1,93.2,89.1,89.7,456.20000000000005,0
+AIFU.US,D,20240306,000000,93.5,94.42,92.2,92.6,1246.95,0
+AIFU.US,D,20240307,000000,94.6,100.056,90.2,95.8,1307.75,0
+AIFU.US,D,20240308,000000,99,104.6,96,97,1420.45,0
+AIFU.US,D,20240311,000000,96.2,114,96.2,110.2,3342,0
+AIFU.US,D,20240312,000000,115,131.8,110.1,112.4,9128.2,0
+AIFU.US,D,20240313,000000,113.4,119.954,97,97,2608.6000000000004,0
+AIFU.US,D,20240314,000000,99.2,103.638,94,96.2,1934.9,0
+AIFU.US,D,20240315,000000,93.8,95.2,92.2,94.8,736.0500000000001,0
+AIFU.US,D,20240318,000000,93.6,98.764,93.6,94.2,1777.0500000000002,0
+AIFU.US,D,20240319,000000,95,98,92.2,92.2,901.45,0
+AIFU.US,D,20240320,000000,91.2,95.4,90.2,91.4,2536.55,0
+AIFU.US,D,20240321,000000,90.4,96.9,90.4,94.4,675.75,0
+AIFU.US,D,20240322,000000,94.8,95.9,87.4,88.2,634.4000000000001,0
+AIFU.US,D,20240325,000000,87,91.6,84.8,89,2659.4,0
+AIFU.US,D,20240326,000000,88.8,93.82,88.8,90.8,210.25,0
+AIFU.US,D,20240327,000000,90,94.6,90,92,922.95,0
+AIFU.US,D,20240328,000000,91.8,98.35,91.8,95,429.45000000000005,0
+AIFU.US,D,20240401,000000,96,109.6,93,97.5,2382.65,0
+AIFU.US,D,20240402,000000,97.4,97.4,91.6,91.6,1260.25,0
+AIFU.US,D,20240403,000000,92,97.3,91.8,92.3,1383.65,0
+AIFU.US,D,20240404,000000,91.8,95.212,88.2,88.2,694.9000000000001,0
+AIFU.US,D,20240405,000000,88.2,92.7,88.2,90,762.25,0
+AIFU.US,D,20240408,000000,89.8,94.398,89.8,92,336,0
+AIFU.US,D,20240409,000000,92,93,84,84,1440.8500000000001,0
+AIFU.US,D,20240410,000000,84,86.2,82.4,82.8,2859.25,0
+AIFU.US,D,20240411,000000,82.8,91.72,82.8,83.2,281.45,0
+AIFU.US,D,20240412,000000,83.2,87.4,80,80.9,458.25,0
+AIFU.US,D,20240415,000000,81.6,86.764,74,74,1419,0
+AIFU.US,D,20240416,000000,74,82.5,67.6,67.6,2880.2000000000003,0
+AIFU.US,D,20240417,000000,67.6,71.672,67.6,70.2,490.55,0
+AIFU.US,D,20240418,000000,70,70.5,68.2,68.2,211.5,0
+AIFU.US,D,20240419,000000,72.4,73.8,68.6,69.4,401.45000000000005,0
+AIFU.US,D,20240422,000000,70,70.6,69.6,70,93.85000000000001,0
+AIFU.US,D,20240423,000000,71.6,73.71,69.2,70.8,358.3,0
+AIFU.US,D,20240424,000000,71.6,73.4,71,71,204,0
+AIFU.US,D,20240425,000000,70.8,71.8,68.6,70.6,154.4,0
+AIFU.US,D,20240426,000000,70.8,76.716,68.4,68.4,278.05,0
+AIFU.US,D,20240429,000000,68.4,71.2,65.8,70.8,1771.4,0
+AIFU.US,D,20240430,000000,68.8,72,63.8,64,3108.5,0
+AIFU.US,D,20240501,000000,66.2,68.4,62.6,65.6,5317.85,0
+AIFU.US,D,20240502,000000,66,74.2,66,68.4,25344.550000000003,0
+AIFU.US,D,20240503,000000,69,71,67.4,68.6,18043.9,0
+AIFU.US,D,20240506,000000,68.4,72.6,66.6,67.8,13122.150000000001,0
+AIFU.US,D,20240507,000000,69.4,69.4,64.2,67,7396.05,0
+AIFU.US,D,20240508,000000,66.4,68,63,66,1556.1000000000001,0
+AIFU.US,D,20240509,000000,65.8,67,64.6,65,869.0500000000001,0
+AIFU.US,D,20240510,000000,65,69.4,65,66.6,3049.3,0
+AIFU.US,D,20240513,000000,66.6,69.6,66.6,68.8,1542.7,0
+AIFU.US,D,20240514,000000,68.8,71.32,68.8,71.04,1544,0
+AIFU.US,D,20240515,000000,70.4,72.6,68.4,69.8,2404.7000000000003,0
+AIFU.US,D,20240516,000000,70,72.8,69.6,70,1839.5500000000002,0
+AIFU.US,D,20240517,000000,70,72,68,70,15064.5,0
+AIFU.US,D,20240520,000000,71,71,64.2,66.6,4271.85,0
+AIFU.US,D,20240521,000000,65.4,66.8,64.4,65.2,1289.3000000000002,0
+AIFU.US,D,20240522,000000,64.8,66.2,64.8,65.6,769,0
+AIFU.US,D,20240523,000000,66.4,69.4,63.2,63.2,2509.55,0
+AIFU.US,D,20240524,000000,64,66.8,62,62,2615.25,0
+AIFU.US,D,20240528,000000,64,66,62.7,65,4038.2000000000003,0
+AIFU.US,D,20240529,000000,64.2,66.8,63.2,65.8,4632.400000000001,0
+AIFU.US,D,20240530,000000,65.8,67,62.6,65.032,3225.9500000000003,0
+AIFU.US,D,20240531,000000,64.8,66.4,63.2,64,1993.1000000000001,0
+AIFU.US,D,20240603,000000,66.2,66.2,63.2,64,1089.25,0
+AIFU.US,D,20240604,000000,62.6,64.6,60,61.6,3784.3,0
+AIFU.US,D,20240605,000000,62.6,63.5,61.2,61.6,1094.9,0
+AIFU.US,D,20240606,000000,62,62.2,60.4,61.6,1021.6,0
+AIFU.US,D,20240607,000000,60.556,61.6,57.4,60.4,2623.3,0
+AIFU.US,D,20240610,000000,59.4,60.3,57.2,58.4,2040.7,0
+AIFU.US,D,20240611,000000,59.9,61.8,55.2,61,4301.75,0
+AIFU.US,D,20240612,000000,60.6,66.734,56.4,60.4,7146.400000000001,0
+AIFU.US,D,20240613,000000,61.8,63,56.6,57.4,4507.2,0
+AIFU.US,D,20240614,000000,56.6,57.4,54.8,55.2,1265.0500000000002,0
+AIFU.US,D,20240617,000000,56,58.468,54.4,56.4,2010.8500000000001,0
+AIFU.US,D,20240618,000000,57,59.2,54.6,56.4,11538.25,0
+AIFU.US,D,20240620,000000,55.002,56.2,54.2,54.8,2807.75,0
+AIFU.US,D,20240621,000000,55.8,55.8,52.2,53,6211.650000000001,0
+AIFU.US,D,20240624,000000,54.2,54.2,49,49,8057.650000000001,0
+AIFU.US,D,20240625,000000,49.232,49.5,45.6,46.2,5381.900000000001,0
+AIFU.US,D,20240626,000000,50.4,50.4,43.4,44.2,7531.85,0
+AIFU.US,D,20240627,000000,43.6,44,40.8,40.8,7328.450000000001,0
+AIFU.US,D,20240628,000000,41,41.974,38.8,39.8,7431.1,0
+AIFU.US,D,20240701,000000,39.6,40.2,38.2,38.4,5212.650000000001,0
+AIFU.US,D,20240702,000000,38,39.4,35.8,36,5433.5,0
+AIFU.US,D,20240703,000000,36,36.6,35.2,35.6,3063.4,0
+AIFU.US,D,20240705,000000,35.8,35.8,32,32.2,138766.2,0
+AIFU.US,D,20240708,000000,32.6,33.2,30.2,30.4,28777.75,0
+AIFU.US,D,20240709,000000,30.4,31.16,29.2,29.6,29782.800000000003,0
+AIFU.US,D,20240710,000000,29.8,31.2,29.2,29.4,27217.45,0
+AIFU.US,D,20240711,000000,29.4,31,28.6,29.2,29647.100000000002,0
+AIFU.US,D,20240712,000000,29.2,30.6,27.8,30.2,38403,0
+AIFU.US,D,20240715,000000,30,30,27.8,28.4,35048.85,0
+AIFU.US,D,20240716,000000,28.4,29.4,27.8,29.2,15797.7,0
+AIFU.US,D,20240717,000000,29.6,30.4,28.4,29.2,23976.5,0
+AIFU.US,D,20240718,000000,28.6,30,28.6,29.8,22160.050000000003,0
+AIFU.US,D,20240719,000000,29.8,31,29.4,30,12641.550000000001,0
+AIFU.US,D,20240722,000000,30,30.4,27.8,29.6,29399.25,0
+AIFU.US,D,20240723,000000,30,35.4,29,35,68837.45,0
+AIFU.US,D,20240724,000000,34.6,35,33.218,33.8,20005.600000000002,0
+AIFU.US,D,20240725,000000,33.4,34.002,31.2,32.6,19215.5,0
+AIFU.US,D,20240726,000000,32.8,34,31.4,32,11410.1,0
+AIFU.US,D,20240729,000000,30.6,33.8,30.2,32,23497.5,0
+AIFU.US,D,20240730,000000,32.4,32.4,30.6,30.8,8629.7,0
+AIFU.US,D,20240731,000000,31,31.8,29.8,31.4,14094.45,0
+AIFU.US,D,20240801,000000,31.2,31.2,29.6,29.8,10850.85,0
+AIFU.US,D,20240802,000000,29.6,30.5,28.6,29.2,10265.150000000001,0
+AIFU.US,D,20240805,000000,27.8,28.2,25.8,27.4,26643.15,0
+AIFU.US,D,20240806,000000,27.4,28,26.4,27.2,13245.1,0
+AIFU.US,D,20240807,000000,27.6,28.2,26,26.2,16155.2,0
+AIFU.US,D,20240808,000000,26.2,28.2,26,28,19022.8,0
+AIFU.US,D,20240809,000000,27.8,29.2,27.2,29.2,9572.25,0
+AIFU.US,D,20240812,000000,28.6,31.6,27,27.8,19569.05,0
+AIFU.US,D,20240813,000000,27.6,28.4,26,28.4,17574.3,0
+AIFU.US,D,20240814,000000,27.8,27.8,27,27.2,5339.75,0
+AIFU.US,D,20240815,000000,27.2,28.3,26.8,28,6746.450000000001,0
+AIFU.US,D,20240816,000000,28,29,27.6,28.6,6446.55,0
+AIFU.US,D,20240819,000000,28.6,29.2,28,28.2,4503.2,0
+AIFU.US,D,20240820,000000,28.4,28.738,27.4,27.8,5660.150000000001,0
+AIFU.US,D,20240821,000000,27.4,28.4,26.4,27.4,9361.95,0
+AIFU.US,D,20240822,000000,27.2,28.398,26.1,26.4,6173.35,0
+AIFU.US,D,20240823,000000,26.4,28,26.2,27.2,9304.25,0
+AIFU.US,D,20240826,000000,27.4,28.4,27,28.2,5709.8,0
+AIFU.US,D,20240827,000000,27.8,28.8,27.2,27.8,4163.900000000001,0
+AIFU.US,D,20240828,000000,27.8,27.8,26.2,26.6,6326.700000000001,0
+AIFU.US,D,20240829,000000,26.8,27.2,26.4,26.4,6431.75,0
+AIFU.US,D,20240830,000000,26.6,27.4,25,25.6,16167.7,0
+AIFU.US,D,20240903,000000,25.4,25.9,24.6,25,10586.1,0
+AIFU.US,D,20240904,000000,24.6,25.2,24,24,9738.4,0
+AIFU.US,D,20240905,000000,23.6,26.7,23.6,25.4,17974.7,0
+AIFU.US,D,20240906,000000,25.2,26.198,25.2,25.4,2051.15,0
+AIFU.US,D,20240909,000000,25.4,25.8,24.2,24.4,5431.150000000001,0
+AIFU.US,D,20240910,000000,24.4,25.2,23.6,24.6,5344,0
+AIFU.US,D,20240911,000000,24.6,25.4,24,24.2,6757.900000000001,0
+AIFU.US,D,20240912,000000,24.4,24.6,23.7,24.2,4932.5,0
+AIFU.US,D,20240913,000000,23.8,25.3,23.8,24.8,4616,0
+AIFU.US,D,20240916,000000,24.6,25.4,24.4,24.8,2449.1,0
+AIFU.US,D,20240917,000000,24.8,26.92,24.8,26.6,11114.85,0
+AIFU.US,D,20240918,000000,27.4,27.8,25.6,26.4,11195.400000000001,0
+AIFU.US,D,20240919,000000,25.8,25.8,23.1,23.2,23331.350000000002,0
+AIFU.US,D,20240920,000000,23.2,23.398,20.8,20.8,15778.45,0
+AIFU.US,D,20240923,000000,22,22,21.2,21.6,4545.1,0
+AIFU.US,D,20240924,000000,22.2,22.62,21.4,22.2,8886.9,0
+AIFU.US,D,20240925,000000,22.2,22.6,21.8,21.8,4606.900000000001,0
+AIFU.US,D,20240926,000000,23.2,26,22.8,24.8,18087.2,0
+AIFU.US,D,20240927,000000,25.4,26.8,25.4,25.8,16024.800000000001,0
+AIFU.US,D,20240930,000000,27,30.4,27,28.4,57127.850000000006,0
+AIFU.US,D,20241001,000000,28,29.5,26.8,28.6,20294.25,0
+AIFU.US,D,20241002,000000,31.6,34.6,29.2,30.4,56581.200000000004,0
+AIFU.US,D,20241003,000000,29,30.176,28.6,29,17585.65,0
+AIFU.US,D,20241004,000000,31,31.798,29.2,30.6,27591.95,0
+AIFU.US,D,20241007,000000,32.2,36.178,31.2,36,61967.55,0
+AIFU.US,D,20241008,000000,33.6,44,31.4,37,111093.55,0
+AIFU.US,D,20241009,000000,36.6,42,36.002,38.5,33764.9,0
+AIFU.US,D,20241010,000000,39,39,33.5,34.4,28087.350000000002,0
+AIFU.US,D,20241011,000000,33.6,37.4,33.6,37.4,42237.8,0
+AIFU.US,D,20241014,000000,36.4,36.4,33.4,34,17769.600000000002,0
+AIFU.US,D,20241015,000000,33.8,34.2,32,32.8,15144.25,0
+AIFU.US,D,20241016,000000,32.4,33.1,31.4,31.8,8522.1,0
+AIFU.US,D,20241017,000000,31.6,32,29.8,29.8,11761.2,0
+AIFU.US,D,20241018,000000,29.8,33.2,29.8,32.4,12928.6,0
+AIFU.US,D,20241021,000000,31.8,32.4,29.8,31,14300.35,0
+AIFU.US,D,20241022,000000,30.8,32.2,30.4,30.6,6374.8,0
+AIFU.US,D,20241023,000000,30.6,31.6,29,30.2,8485,0
+AIFU.US,D,20241024,000000,31,31.122,29.416,29.9,3374.65,0
+AIFU.US,D,20241025,000000,30.006,30.006,28.5227,28.6,7087.25,0
+AIFU.US,D,20241028,000000,28.4,29.2,27,27,10163.050000000001,0
+AIFU.US,D,20241029,000000,28,28,27.2,27.4,2655.75,0
+AIFU.US,D,20241030,000000,26.8,27.4,26,26.1,7409.6,0
+AIFU.US,D,20241031,000000,26.002,26.002,24,24.1,17366.5,0
+AIFU.US,D,20241101,000000,24,25.6,23,23.3,10863,0
+AIFU.US,D,20241104,000000,23.6,25.2,23.6,24.6,5010.6,0
+AIFU.US,D,20241105,000000,24.8,25.4,24.3,25,3052.05,0
+AIFU.US,D,20241106,000000,25.7,25.7,24.214,24.8,6109.85,0
+AIFU.US,D,20241107,000000,25.4,26.8,25.2,26.6,3806.05,0
+AIFU.US,D,20241108,000000,25.9,25.9,24.1,24.8,6418.950000000001,0
+AIFU.US,D,20241111,000000,25.4,25.6,24.2,24.6,2845.6000000000004,0
+AIFU.US,D,20241112,000000,24.2,24.6,23.004,23.5,3553.55,0
+AIFU.US,D,20241113,000000,23,23.8,22.6,22.6,4131.75,0
+AIFU.US,D,20241114,000000,22.64,24,22.6,23.6,2701.1000000000004,0
+AIFU.US,D,20241115,000000,24.6,24.6,22.6,22.6,3775.15,0
+AIFU.US,D,20241118,000000,21.8,23,21.8,22.6,3317.9,0
+AIFU.US,D,20241119,000000,22.8,24,22.7,23.8,3843.8,0
+AIFU.US,D,20241120,000000,23.8,25.4,23.6,25.4,3075.15,0
+AIFU.US,D,20241121,000000,25.4,26.1,24.2,25,2440.1,0
+AIFU.US,D,20241122,000000,24.258,25.4,24,25.2,4366.8,0
+AIFU.US,D,20241125,000000,25,28.22,24.8,27.6,8310.25,0
+AIFU.US,D,20241126,000000,27,27,25.6,26.6,2608.3500000000004,0
+AIFU.US,D,20241127,000000,25.2,27.8,25.2,27,4073.9500000000003,0
+AIFU.US,D,20241129,000000,28,28.8,22.602,25.4,38395.8,0
+AIFU.US,D,20241202,000000,25.8,26.98,25,25.6,10839.800000000001,0
+AIFU.US,D,20241203,000000,24.4,26.934,24.4,25.4,4352.75,0
+AIFU.US,D,20241204,000000,24.8,26,24.258,24.9,6518.35,0
+AIFU.US,D,20241205,000000,24.8,24.8,23,24.4,6107.650000000001,0
+AIFU.US,D,20241206,000000,24.2,25,23.2,23.2,8946.45,0
+AIFU.US,D,20241209,000000,24.8,27.4,23.6,26.4,9737.2,0
+AIFU.US,D,20241210,000000,25.4,26.2,24.4,25.6,5294.8,0
+AIFU.US,D,20241211,000000,24.578,25.8,24.578,25.8,3289.25,0
+AIFU.US,D,20241212,000000,25.8,25.8,24.8,24.8,2036.8500000000001,0
+AIFU.US,D,20241213,000000,25.4,25.4,24.2,24.4,2287.05,0
+AIFU.US,D,20241216,000000,23.64,24.8,23.4,24.2,4063.55,0
+AIFU.US,D,20241217,000000,24,24.4,23.4,23.9,12759.85,0
+AIFU.US,D,20241218,000000,23.2,24.2,21.7,22,14233.25,0
+AIFU.US,D,20241219,000000,22.6,22.9,21.2,21.6,5649.700000000001,0
+AIFU.US,D,20241220,000000,21.4,22.4,21.142,21.6,4355.650000000001,0
+AIFU.US,D,20241223,000000,21.2,22.2,19.864,21.2,14489.25,0
+AIFU.US,D,20241224,000000,21.8,22,21.2,21.4,9339.550000000001,0
+AIFU.US,D,20241226,000000,21,22.4,20.2,21.8,30069.100000000002,0
+AIFU.US,D,20241227,000000,23,25,21.4,22.7,55119.600000000006,0
+AIFU.US,D,20241230,000000,23.8,24.4,22,22.3,36003.25,0
+AIFU.US,D,20241231,000000,23.2,23.6,21.582,22,28775.45,0
+AIFU.US,D,20250102,000000,22.8,23.2,21.6,23,14762.800000000001,0
+AIFU.US,D,20250103,000000,22.8,22.8,21.2,21.5,26650.75,0
+AIFU.US,D,20250106,000000,21.4,21.776,20.6,20.8,95757.70000000001,0
+AIFU.US,D,20250107,000000,20,20.8,18.4,18.598,42665.350000000006,0
+AIFU.US,D,20250108,000000,18.398,18.398,14.002,16.1,75147.90000000001,0
+AIFU.US,D,20250110,000000,15.6,15.6,7.6,8.568,392464.75,0
+AIFU.US,D,20250113,000000,8.62,8.62,6.6,6.8,239846.5,0
+AIFU.US,D,20250114,000000,7.04,7.598,6.624,7.338,144694.75,0
+AIFU.US,D,20250115,000000,7.562,7.666,6.71,7.42,83783.35,0
+AIFU.US,D,20250116,000000,7.4,8.194,7.228,7.784,68749.35,0
+AIFU.US,D,20250117,000000,7.45,8,7.45,7.808,23537.100000000002,0
+AIFU.US,D,20250121,000000,8,8,7.278,7.496,17935.45,0
+AIFU.US,D,20250122,000000,7.272,7.99,7.2,7.526,18893.100000000002,0
+AIFU.US,D,20250123,000000,7.404,8.4,7.22,8.072,36648.450000000004,0
+AIFU.US,D,20250124,000000,8.02,9.084,7.92,8.684,45805.950000000004,0
+AIFU.US,D,20250127,000000,8.744,8.996,8,8.34,47965.3,0
+AIFU.US,D,20250128,000000,8.3,8.628,7.8,8.402,23186.45,0
+AIFU.US,D,20250129,000000,8.598,8.598,7.86,8.37,13881.6,0
+AIFU.US,D,20250130,000000,7.998,8.4,7.734,7.83,16099.2,0
+AIFU.US,D,20250131,000000,7.92,7.97,7.4,7.558,15028.7,0
+AIFU.US,D,20250203,000000,7.2,8,7.016,7.602,19339.75,0
+AIFU.US,D,20250204,000000,7.94,8,7.44,7.6,12115.45,0
+AIFU.US,D,20250205,000000,7.56,7.97,7.48,7.546,12634.95,0
+AIFU.US,D,20250206,000000,7.6,7.798,7.402,7.588,12139.45,0
+AIFU.US,D,20250207,000000,7.52,10.714,7.5,7.92,200019.40000000002,0
+AIFU.US,D,20250210,000000,7.6,8,7.4,7.676,55923.9,0
+AIFU.US,D,20250211,000000,7.422,7.508,5.824,6.3,92488.6,0
+AIFU.US,D,20250212,000000,6,6.564,6,6.08,38919.15,0
+AIFU.US,D,20250213,000000,6.086,6.498,6.086,6.32,14516.300000000001,0
+AIFU.US,D,20250214,000000,6.428,6.984,6.42,6.474,15978.25,0
+AIFU.US,D,20250218,000000,6.82,7.204,6.322,6.5,51616.350000000006,0
+AIFU.US,D,20250219,000000,6.73,7.016,6.428,6.484,19661.050000000003,0
+AIFU.US,D,20250220,000000,6.6,6.878,6.6,6.798,17793.8,0
+AIFU.US,D,20250221,000000,6.832,6.904,6.42,6.758,21242.2,0
+AIFU.US,D,20250224,000000,6.9,7.14,6.544,7.064,16015.85,0
+AIFU.US,D,20250225,000000,7.454,7.6,7.1,7.328,22864.550000000003,0
+AIFU.US,D,20250226,000000,7.59,7.59,6.834,7.152,16580.05,0
+AIFU.US,D,20250227,000000,7.122,7.312,6.902,7.142,10938.25,0
+AIFU.US,D,20250228,000000,7.308,7.798,7.088,7.798,16798.350000000002,0
+AIFU.US,D,20250303,000000,7.7,8.198,7.204,7.27,11018.25,0
+AIFU.US,D,20250304,000000,7.2,7.5,6.72476,7.142,13189.75,0
+AIFU.US,D,20250305,000000,7.14,7.4,6.948,7.202,3283.05,0
+AIFU.US,D,20250306,000000,7.2,7.554,7.04,7.554,3751.1000000000004,0
+AIFU.US,D,20250307,000000,7.534,7.66,7.20536,7.598,4382.8,0
+AIFU.US,D,20250310,000000,7.57,7.57,7.296,7.55,4546.650000000001,0
+AIFU.US,D,20250311,000000,7.33,7.898,7.33,7.7244,9063.300000000001,0
+AIFU.US,D,20250312,000000,7.818,8.59624,7.56,8.372,17479.100000000002,0
+AIFU.US,D,20250313,000000,8.38,9.114,7.84,7.964,29052.2,0
+AIFU.US,D,20250314,000000,7.448,7.8,5.98,7.43,103518.8,0
+AIFU.US,D,20250317,000000,7.798,7.798,5.824,6.004,131363.7,0
+AIFU.US,D,20250318,000000,6.6,6.73,6.02,6.404,25035.100000000002,0
+AIFU.US,D,20250319,000000,7.512,7.512,6.4,6.56,27328.7,0
+AIFU.US,D,20250320,000000,6.6,6.94,6.4,6.406,16262.150000000001,0
+AIFU.US,D,20250321,000000,6.424,6.774,6.4,6.628,15714.300000000001,0
+AIFU.US,D,20250324,000000,6.46,7.03,6.46,6.738,22475.75,0
+AIFU.US,D,20250325,000000,6.5,6.542,6.24,6.3676,12780.650000000001,0
+AIFU.US,D,20250326,000000,6.4,6.552,4.802,5.226,69379.2,0
+AIFU.US,D,20250327,000000,5.24,5.488,4.602,4.898,25718.9,0
+AIFU.US,D,20250328,000000,4.824,4.978,4.442,4.458,12694.550000000001,0
+AIFU.US,D,20250331,000000,4.6,4.63,4,4.202,32331.95,0
+AIFU.US,D,20250401,000000,4.204,4.45,4.204,4.446,4276.55,0
+AIFU.US,D,20250402,000000,4.4,4.664,4.072,4.198,18579.45,0
+AIFU.US,D,20250403,000000,4.116,4.2,3.4,3.88,8714,0
+AIFU.US,D,20250404,000000,3.8,4.242,3.8,4,8410.1,0
+AIFU.US,D,20250407,000000,4.022,4.398,3.632,3.646,25912.7,0
+AIFU.US,D,20250408,000000,4.06,4.06,3.282,3.328,26063.25,0
+AIFU.US,D,20250409,000000,3.4,3.598,3.068,3.316,38474,0
+AIFU.US,D,20250410,000000,3.452,3.6,2.892,3.054,21848.45,0
+AIFU.US,D,20250411,000000,3.004,3.264,2.86,2.9,19451.25,0
+AIFU.US,D,20250414,000000,2.862,3.282,2.862,3.032,16876.9,0
+AIFU.US,D,20250415,000000,3.1,3.126,2.86,2.862,15696.050000000001,0
+AIFU.US,D,20250416,000000,2.87,3.04,2.626,2.688,16536.95,0
+AIFU.US,D,20250417,000000,2.646,2.78,2.374,2.54,31800.350000000002,0
+AIFU.US,D,20250421,000000,2.6,2.732,2.4,2.564,34613.4,0
+AIFU.US,D,20250422,000000,2.552,2.852,2.418,2.6,31964.75,0
+AIFU.US,D,20250423,000000,2.8,2.8,2.454,2.562,41822.200000000004,0
+AIFU.US,D,20250424,000000,2.434,2.928,2.332,2.6,176612.95,0
+AIFU.US,D,20250425,000000,2.4,2.516,2.4,2.46,69584.95,0
+AIFU.US,D,20250428,000000,2.444,2.646,2.202,2.314,59673.4,0
+AIFU.US,D,20250429,000000,2.316,2.44,2.152,2.28,21486.7,0
+AIFU.US,D,20250430,000000,2.2,2.922,2.2,2.758,113475.05,0
+AIFU.US,D,20250501,000000,2.76,3.3,2.702,3.122,101432.70000000001,0
+AIFU.US,D,20250502,000000,3.2,7.702,2.64,2.778,3918463.2,0
+AIFU.US,D,20250505,000000,2.78,2.944,2.462,2.47,1232963.85,0
+AIFU.US,D,20250506,000000,4.702,5.6,4,4.498,20547642.950000003,0
+AIFU.US,D,20250507,000000,3.556,3.862,3.132,3.492,527823.25,0
+AIFU.US,D,20250508,000000,3.29,3.8,3.25,3.398,216722.65000000002,0
+AIFU.US,D,20250509,000000,3.4,3.844,3.02,3.406,344875.10000000003,0
+AIFU.US,D,20250512,000000,3.448,6.274,3.4,3.6,4552756,0
+AIFU.US,D,20250513,000000,3.57,3.778,3.37202,3.44,202577.85,0
+AIFU.US,D,20250514,000000,3.514,3.84,3.266,3.454,259963.1,0
+AIFU.US,D,20250515,000000,3.266,3.672,3.024,3.48,1090518.6,0
+AIFU.US,D,20250516,000000,3.128,3.82,3.128,3.502,164985.40000000002,0
+AIFU.US,D,20250519,000000,3.406,3.7,3.38,3.544,62207.950000000004,0
+AIFU.US,D,20250520,000000,3.26,3.6,3.26,3.448,92342.05,0
+AIFU.US,D,20250521,000000,1.5,3.97,1.5,3.2,299331,0
+AIFU.US,D,20250522,000000,2.9,3.4485,2.9,3.38,181649,0
+AIFU.US,D,20250523,000000,3.25,3.37,2.9898,2.99,121637,0
+AIFU.US,D,20250527,000000,3.01,3.06,2.5,2.6,160113,0
+AIFU.US,D,20250528,000000,2.55,2.57,2.1674,2.23,225257,0
+AIFU.US,D,20250529,000000,2.24,2.56,2.24,2.46,232494,0
+AIFU.US,D,20250530,000000,2.44,2.44,2.1957,2.36,86770,0
+AIFU.US,D,20250602,000000,2.3,2.34,2.1601,2.3301,87781,0
+AIFU.US,D,20250603,000000,2.38,2.54,2.24,2.47,80386,0
+AIFU.US,D,20250604,000000,2.49,2.74,2.442477,2.71,123160,0
+AIFU.US,D,20250605,000000,2.77,3.4584,2.6821,3.18,235925,0
+AIFU.US,D,20250606,000000,3.18,3.45,3,3.11,104314,0
+AIFU.US,D,20250609,000000,3.11,3.47,3.11,3.37,83464,0
+AIFU.US,D,20250610,000000,3.31,3.78,3.245,3.32,102385,0
+AIFU.US,D,20250611,000000,3.43,3.43,3.16,3.2,68100,0
+AIFU.US,D,20250612,000000,3.2,3.35,3.11,3.11,35309,0
+AIFU.US,D,20250613,000000,3.1,3.1199,2.85,3.06,43202,0
+AIFU.US,D,20250616,000000,3.06,3.75,3.012,3.4027,105188,0
+AIFU.US,D,20250617,000000,3.66,3.77,3.315,3.41,78667,0
+AIFU.US,D,20250618,000000,3.59,3.98,3.42,3.98,88638,0
+AIFU.US,D,20250620,000000,3.98,4.8699,3.95,4.3,153276,0
+AIFU.US,D,20250623,000000,4.71,4.71,3.802,4.23,88833,0
+AIFU.US,D,20250624,000000,4.23,7.59,4.22,6.17,1643453,0
+AIFU.US,D,20250625,000000,5.8,6.5,4.975,5.96,262526,0
+AIFU.US,D,20250626,000000,5.84,6.2499,4.593,4.88,303065,0
+AIFU.US,D,20250627,000000,4.95,5.84,4.64,5.84,74839,0
+AIFU.US,D,20250630,000000,5.535,6.21,5.4539,6.04,104822,0
+AIFU.US,D,20250701,000000,5.81,6.2,5.44,6.2,77213,0
+AIFU.US,D,20250702,000000,6.38,7.25,5.87,6.47,95783,0
+AIFU.US,D,20250703,000000,6.66,7.38,6.5468,6.94,59640,0
+AIFU.US,D,20250707,000000,6.06,6.29,5.0101,5.96,204592,0
+AIFU.US,D,20250708,000000,5.9,6,5.16,5.3,93223,0
+AIFU.US,D,20250709,000000,5.36,5.97,5.36,5.95,72844,0
+AIFU.US,D,20250710,000000,5.87,6.3146,5.74,6.01,27821,0
+AIFU.US,D,20250711,000000,6.01,6.25,5.885,5.885,24297,0
+AIFU.US,D,20250714,000000,5.83,6.2,5.7036,6.01,31252,0
+AIFU.US,D,20250715,000000,5.99,7.2,5.99,7,168509,0
+AIFU.US,D,20250716,000000,7.11,7.54,6.8601,7.4,103725,0
+AIFU.US,D,20250717,000000,7.48,7.77,7,7.42,71951,0
+AIFU.US,D,20250718,000000,7.23,7.5,7.0528,7.1,26981,0
+AIFU.US,D,20250721,000000,7.46,7.46,6.6192,6.78,41832,0
+AIFU.US,D,20250722,000000,6.69,7.4,6.69,6.95,35877,0
+AIFU.US,D,20250723,000000,7.3,7.88,7.3,7.68,276963,0
+AIFU.US,D,20250724,000000,7.62,9.4007,7.12,9.2,73305,0
+AIFU.US,D,20250725,000000,9.2,9.38,8.01,8.17,82715,0
+AIFU.US,D,20250728,000000,8.02,9.1,7.94,7.98,67890,0
+AIFU.US,D,20250729,000000,8,8.5,7.9,7.91,22028,0
+AIFU.US,D,20250730,000000,8.05,8.4323,7.53,7.53,30423,0
+AIFU.US,D,20250731,000000,7.46,8.17,7.26,7.51,19128,0
+AIFU.US,D,20250801,000000,7.65,8.42,6.705,7.01,37229,0
+AIFU.US,D,20250804,000000,7.01,7.8451,7.01,7.02,13883,0
+AIFU.US,D,20250805,000000,7.01,7.5162,6.72,6.855,13320,0
+AIFU.US,D,20250806,000000,6.82,7.5,6.82,7.5,18836,0
+AIFU.US,D,20250807,000000,7.29,7.4827,7.01,7.39,8412,0
+AIFU.US,D,20250808,000000,7.2,7.6799,6.97,7.25,2651,0
+AIFU.US,D,20250811,000000,7.27,7.45,5.79,5.97,48859,0
+AIFU.US,D,20250812,000000,6.43,6.45,6.0101,6.15,19671,0
+AIFU.US,D,20250813,000000,5.93,6.15,5.3,5.82,50094,0
+AIFU.US,D,20250814,000000,5.71,5.8774,5.456,5.47,24001,0
+AIFU.US,D,20250815,000000,5.88,5.955,4.72,5.04,35275,0
+AIFU.US,D,20250818,000000,4.84,5.2654,4.6516,4.9,40992,0
+AIFU.US,D,20250819,000000,4.95,5.195,4.7601,4.8,20956,0
+AIFU.US,D,20250820,000000,4.72,4.97,4.72,4.97,10682,0
+AIFU.US,D,20250821,000000,5.01,5.59,4.72,5.15,13469,0
+AIFU.US,D,20250822,000000,5.2,5.655,5.16,5.6,43073,0
+AIFU.US,D,20250825,000000,5.595,5.595,4.76,4.76,38819,0
+AIFU.US,D,20250826,000000,4.875,5.09,4.7,4.79,20000,0
+AIFU.US,D,20250827,000000,4.73,4.7866,4.36,4.46,52137,0
+AIFU.US,D,20250828,000000,4.46,4.91,4.46,4.85,16554,0
+AIFU.US,D,20250829,000000,4.94,5.09,4.91,5.05,9762,0
+AIFU.US,D,20250902,000000,4.97,5.135,4.93,5.0713,13139,0
+AIFU.US,D,20250903,000000,5.18,5.21,5.04,5.21,6185,0
+AIFU.US,D,20250904,000000,5.25,5.91,5.25,5.89,26494,0
+AIFU.US,D,20250905,000000,5.83,6.3697,5.62,6.2,13770,0
+AIFU.US,D,20250908,000000,6.33,6.98,6.33,6.47,20475,0
+AIFU.US,D,20250909,000000,6.4,6.7,5.96,6.17,19265,0
+AIFU.US,D,20250910,000000,5.95,6.29,5.7601,6.236,21841,0
+AIFU.US,D,20250911,000000,6.0524,6.4768,6.0524,6.42,6497,0
+AIFU.US,D,20250912,000000,6.41,6.5597,6.1,6.18,27905,0
+AIFU.US,D,20250915,000000,6.54,6.54,6.17,6.17,9941,0
+AIFU.US,D,20250916,000000,6.16,6.22,5.6501,5.765,14156,0
+AIFU.US,D,20250917,000000,5.59,6.1765,5.59,5.98,13014,0
+AIFU.US,D,20250918,000000,5.98,6.6,5.68,6.6,80172,0
+AIFU.US,D,20250919,000000,6.47,6.6399,6.0501,6.45,68049,0
+AIFU.US,D,20250922,000000,6.09,6.4,5.51,5.63,85814,0
+AIFU.US,D,20250923,000000,5.79,6.4252,5.78,6.11,39464,0
+AIFU.US,D,20250924,000000,5.94,6.23,5.53,5.68,36507,0
+AIFU.US,D,20250925,000000,5.76,5.82,5.54,5.54,26681,0
+AIFU.US,D,20250926,000000,5.85,5.86,5.21,5.26,34997,0
+AIFU.US,D,20250929,000000,5.26,5.5404,5.05,5.1219,13858,0
+AIFU.US,D,20250930,000000,5.0759,5.28,5.0759,5.23,12394,0
+AIFU.US,D,20251001,000000,5.26,5.46,5.1364,5.355,17456,0
+AIFU.US,D,20251002,000000,5.36,5.87,5.36,5.47,6216,0
+AIFU.US,D,20251003,000000,5.5625,5.87,5.52,5.71,11555,0
+AIFU.US,D,20251006,000000,5.76,5.76,5.4319,5.6,11328,0
+AIFU.US,D,20251007,000000,5.72,5.72,5.37,5.38,24086,0
+AIFU.US,D,20251008,000000,5.37,5.48,5.19,5.33,6748,0
+AIFU.US,D,20251009,000000,5.7,5.7,5.4,5.51,4782,0
+AIFU.US,D,20251010,000000,5.62,5.62,5,5,9442,0
+AIFU.US,D,20251013,000000,5.09,5.09,4.4,4.41,13967,0
+AIFU.US,D,20251014,000000,4.49,4.8,4.22,4.47,15340,0
+AIFU.US,D,20251015,000000,4.75,4.75,4.33,4.5736,3498,0
+AIFU.US,D,20251016,000000,4.5,4.5,4.4,4.4,1693,0
+AIFU.US,D,20251017,000000,4.455,4.455,4.0505,4.3027,77690,0
+AIFU.US,D,20251020,000000,4.16,4.3,4.0428,4.1,9739,0
+AIFU.US,D,20251021,000000,4.31,4.77,4.3,4.67,12497,0
+AIFU.US,D,20251022,000000,4.67,4.9225,4.62,4.85,5992,0
+AIFU.US,D,20251023,000000,5.38,5.38,4.86,4.96,1459,0
+AIFU.US,D,20251024,000000,4.85,5.15,4.79,4.82,4795,0
+AIFU.US,D,20251027,000000,4.91,5.55,4.91,5.08,9556,0
+AIFU.US,D,20251028,000000,5.15,5.3962,5.15,5.2,5376,0
+AIFU.US,D,20251029,000000,4.9,5.1,4.7,4.74,13669,0
+AIFU.US,D,20251030,000000,4.73,4.73,4.22,4.22,9676,0
+AIFU.US,D,20251031,000000,4.48,4.7,4.23,4.3938,3085,0
+AIFU.US,D,20251103,000000,4.4945,4.4945,4.4802,4.4802,1352,0
+AIFU.US,D,20251104,000000,4.47,4.5,4.2992,4.2992,1422,0
+AIFU.US,D,20251105,000000,4.3,4.3,4.2927,4.2927,1316,0
+AIFU.US,D,20251106,000000,4.315,4.315,4,4.11,3801,0
+AIFU.US,D,20251107,000000,4,4,3.75,3.8845,7548,0
+AIFU.US,D,20251110,000000,4.03,4.5,4,4.19,6882,0
+AIFU.US,D,20251111,000000,4.035,4.035,4.035,4.035,417,0
+AIFU.US,D,20251112,000000,4.03,4.03,3.79,4,2672,0
+AIFU.US,D,20251113,000000,4,4,4,4,334,0
+AIFU.US,D,20251114,000000,3.79,4.01,3.79,4.01,1326,0
+AIFU.US,D,20251117,000000,4.065,4.29,3.8301,3.85,1858,0
+AIFU.US,D,20251118,000000,3.83,4.42,3.83,4.0421,6972,0
+AIFU.US,D,20251119,000000,3.97,3.97,3.79,3.79,27107,0
+AIFU.US,D,20251120,000000,3.8,3.8,3.35,3.6771,10873,0
+AIFU.US,D,20251121,000000,3.27,3.4084,3.27,3.3,2735,0
+AIFU.US,D,20251124,000000,3.11,3.11,2.68,2.68,3940,0
+AIFU.US,D,20251125,000000,2.76,2.95,2.76,2.88,20355,0
+AIFU.US,D,20251126,000000,2.94,2.9725,2.91,2.91,1475,0
+AIFU.US,D,20251128,000000,3.02,3.02,2.95,2.95,1790,0
+AIFU.US,D,20251201,000000,2.95,2.95,2.6,2.66,6062,0
+AIFU.US,D,20251203,000000,2.75,2.75,2.67,2.7081,6145,0
+AIFU.US,D,20251204,000000,2.88,2.88,2.76,2.81,4261,0
+AIFU.US,D,20251205,000000,2.83,2.83,2.7602,2.78,1729,0
+AIFU.US,D,20251208,000000,2.89,2.9,2.89,2.9,1696,0
+AIFU.US,D,20251209,000000,2.9,3,2.9,3,6464,0
+AIFU.US,D,20251210,000000,3.07,3.07,3.0495,3.0495,2029,0
+AIFU.US,D,20251211,000000,3,3.01,3,3.01,1203,0
+AIFU.US,D,20251212,000000,3.02,3.14,3.02,3.14,3298,0
+AIFU.US,D,20251215,000000,3.14,3.14,2.8201,2.977,2911,0
+AIFU.US,D,20251216,000000,2.98,3.16,2.89,2.89,3833,0
+AIFU.US,D,20251217,000000,2.88,2.88,2.41,2.51,8276,0
+AIFU.US,D,20251218,000000,2.6516,2.89,2.6516,2.815,12708,0
+AIFU.US,D,20251219,000000,2.74,2.88,2.39,2.39,32763,0
+AIFU.US,D,20251222,000000,2.48,2.7668,2.48,2.62,13989,0
+AIFU.US,D,20251223,000000,2.59,2.6963,2.5,2.525,11154,0
+AIFU.US,D,20251224,000000,2.52,2.96,2.4901,2.9,81043,0
+AIFU.US,D,20251226,000000,2.85,2.95,2.6,2.85,117285,0
+AIFU.US,D,20251229,000000,2.77,2.98,2.6988,2.77,17420,0
+AIFU.US,D,20251230,000000,2.76,2.8,2.665,2.68,6781,0
+AIFU.US,D,20251231,000000,2.65,2.71,2.65,2.68,1916,0
+AIFU.US,D,20260102,000000,2.6248,2.765,2.6248,2.712,4669,0
+AIFU.US,D,20260105,000000,2.79,2.815,2.7,2.72,6989,0
+AIFU.US,D,20260106,000000,2.74,3.23,2.74,3.01,31825,0
+AIFU.US,D,20260107,000000,3.05,3.4,2.92,3.27,30388,0
+AIFU.US,D,20260108,000000,3.2,3.38,3.03,3.16,8701,0
+AIFU.US,D,20260109,000000,3.15,3.15,2.86,2.86,7773,0
+AIFU.US,D,20260112,000000,2.79,2.92,2.6468,2.82,80902,0
+AIFU.US,D,20260113,000000,2.78,2.92,2.73,2.78,3791,0
+AIFU.US,D,20260114,000000,2.87,2.87,2.66,2.73,4749,0
+AIFU.US,D,20260115,000000,2.79,3.11,2.68,2.68,35253,0
+AIFU.US,D,20260116,000000,2.61,2.81,2.52,2.52,571152,0
+AIFU.US,D,20260120,000000,2.04,2.26,1.775,2.03,58680,0
+AIFU.US,D,20260121,000000,1.79,2.18,1.75,2.05,223301,0
+AIFU.US,D,20260122,000000,1.95,2.15,1.92,2.15,26133,0
+AIFU.US,D,20260123,000000,2.26,2.395,2.201,2.3,17467,0
+AIFU.US,D,20260126,000000,2.31,2.3899,2.0406,2.295,5814,0
+AIFU.US,D,20260127,000000,2.2492,2.3545,2.0201,2.25,11287,0
+AIFU.US,D,20260128,000000,2.1093,2.204,1.9824,2.09,6306,0
+AIFU.US,D,20260129,000000,2,2.03,1.945,1.945,7714,0
+AIFU.US,D,20260130,000000,1.96,2.06,1.83,2.05,20375,0
+AIFU.US,D,20260202,000000,2.01,2.0499,1.96,2.03,6776,0
+AIFU.US,D,20260203,000000,2.03,2.11,1.91,1.99,3848,0
+AIFU.US,D,20260204,000000,1.9,1.91,1.82,1.9,11321,0
+AIFU.US,D,20260205,000000,1.9,1.9,1.7,1.73,4795,0
+AIFU.US,D,20260206,000000,1.74,1.8943,1.73,1.82,22119,0
+AIFU.US,D,20260209,000000,1.72,1.84,1.72,1.7313,4976,0
+AIFU.US,D,20260210,000000,1.76,1.77,1.72,1.74,2479,0
+AIFU.US,D,20260211,000000,1.77,1.8106,1.62,1.79,4441,0
+AIFU.US,D,20260212,000000,1.79,1.79,1.68,1.68,1012,0
+AIFU.US,D,20260213,000000,1.66,1.7407,1.62,1.73,7426,0
+AIFU.US,D,20260217,000000,1.71,1.831,1.64,1.831,2197,0
+AIFU.US,D,20260218,000000,1.705,1.705,1.705,1.705,433,0
diff --git a/daily/us/nasdaq stocks/1/aios.us.txt b/daily/us/nasdaq stocks/1/aios.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..459d47c2f95b62debf0fa080491f8d93d6178aac
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aios.us.txt	
@@ -0,0 +1,2271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIOS.US,D,20161227,000000,58.5,58.5,58.5,58.5,1245.7,0
+AIOS.US,D,20161228,000000,60.2,62,56.7,56.8,1774.6,0
+AIOS.US,D,20161229,000000,55,56.5,51.9,54,1761,0
+AIOS.US,D,20161230,000000,52.9,52.9,49.001,49.5,1049.2,0
+AIOS.US,D,20170103,000000,50,50,46.771,46.771,2300,0
+AIOS.US,D,20170104,000000,47.5,59.3,45.5,59.3,2455.8,0
+AIOS.US,D,20170105,000000,59,59,49.5,50,3880.2,0
+AIOS.US,D,20170106,000000,53,53,50.3,51.2,3058.6,0
+AIOS.US,D,20170109,000000,52.6,54.62,46.8,46.8,1406.8,0
+AIOS.US,D,20170110,000000,49.6,49.7,41.9,42.1,1994.1,0
+AIOS.US,D,20170111,000000,41.6,49,41.6,42.5,2607.4,0
+AIOS.US,D,20170112,000000,44,44,40.51,42.7,1765.2,0
+AIOS.US,D,20170113,000000,44.738,44.738,39.408,41.5,3668.7,0
+AIOS.US,D,20170117,000000,43.3,45,42,43.6,11534,0
+AIOS.US,D,20170118,000000,44.5,44.549,40.3,42,5156.5,0
+AIOS.US,D,20170119,000000,40.9,41.66,40.5,40.5,2895.7,0
+AIOS.US,D,20170120,000000,42.2,42.2,40.5,40.6,3477,0
+AIOS.US,D,20170123,000000,40.5,42.8,40.5,40.9,2658.9,0
+AIOS.US,D,20170124,000000,40.3,42.5,40.3,41.774,3773.1,0
+AIOS.US,D,20170125,000000,41.2,42,40.2,40.3,3192.1,0
+AIOS.US,D,20170126,000000,41.3,41.5,40.5,40.5,1906,0
+AIOS.US,D,20170127,000000,40.5,40.55,39,39.6,564.3,0
+AIOS.US,D,20170130,000000,37.4,38.9,30.1,38,470,0
+AIOS.US,D,20170131,000000,39,39,35.3,37,1747,0
+AIOS.US,D,20170201,000000,39.7,39.97,37,39.6,1111.4,0
+AIOS.US,D,20170202,000000,38.9,39.4,37,37,1248,0
+AIOS.US,D,20170203,000000,38.4,39.5,38,39.5,1076.3,0
+AIOS.US,D,20170206,000000,40.2,40.4,38,40.25,1254.5,0
+AIOS.US,D,20170207,000000,40.1,40.7,40.1,40.4,1039.6,0
+AIOS.US,D,20170208,000000,40.5,40.85,40.1,40.7,1270,0
+AIOS.US,D,20170209,000000,40.7,40.9,40.3,40.9,1470,0
+AIOS.US,D,20170210,000000,40.9,40.9,39.9,40.2,1071.4,0
+AIOS.US,D,20170213,000000,40.8,41,40.2,40.7,3770,0
+AIOS.US,D,20170214,000000,41,41.4,40.2,40.6,3819.1,0
+AIOS.US,D,20170215,000000,41,41,40.2,40.341,2546.6,0
+AIOS.US,D,20170216,000000,41,41,40,40.6,3027,0
+AIOS.US,D,20170217,000000,41,44.3,40.1,42,3854.4,0
+AIOS.US,D,20170221,000000,44.6,44.6,39.2,41.4,2800,0
+AIOS.US,D,20170222,000000,40.3,41.4,39.8,40.4,3874.7,0
+AIOS.US,D,20170223,000000,39.8,40.9,39.2,40.4,3145,0
+AIOS.US,D,20170224,000000,39.7,40.9,37.7,40.2,3708.7,0
+AIOS.US,D,20170227,000000,40.8,40.8,38,39.6,2623.4,0
+AIOS.US,D,20170228,000000,39.8,40.6,37.5,37.9,4000.4,0
+AIOS.US,D,20170301,000000,39.9,40,38,38.2,2063.1,0
+AIOS.US,D,20170302,000000,38.9,38.9,30.8,33,5038.4,0
+AIOS.US,D,20170303,000000,34.5,35.7,32.7,34.6,4346.3,0
+AIOS.US,D,20170306,000000,35,36.5,33.2,33.5,6034.5,0
+AIOS.US,D,20170307,000000,34,39,34,36.9,2348.9,0
+AIOS.US,D,20170308,000000,38.8,39.3,34.3,39.3,5031.1,0
+AIOS.US,D,20170309,000000,37.1,39.9,36.1,39.9,3831.7,0
+AIOS.US,D,20170310,000000,39.7,40.8,36,40.7,4895.3,0
+AIOS.US,D,20170313,000000,41.8,44,38.5,39.9,7601.5,0
+AIOS.US,D,20170314,000000,41.7,41.7,38.4,39.9,3897.6,0
+AIOS.US,D,20170315,000000,39.5,40,38,39,2916.6,0
+AIOS.US,D,20170316,000000,39.3,39.9,35.6,38.9,4273.1,0
+AIOS.US,D,20170317,000000,39.9,40.008,36.7,36.7,5161.5,0
+AIOS.US,D,20170320,000000,37.4,37.4,34.9,35.2,3938.1,0
+AIOS.US,D,20170321,000000,36.8,36.8,32.5,34.5,1466.9,0
+AIOS.US,D,20170322,000000,33.6,35.6,32.9,34.1,4665.4,0
+AIOS.US,D,20170323,000000,36.2,36.2,33,33.6,2904.6,0
+AIOS.US,D,20170324,000000,35.3,35.3,33.1,33.5,3196.5,0
+AIOS.US,D,20170327,000000,34.1,34.1,32.834,33.6,2915,0
+AIOS.US,D,20170328,000000,36,36,32.8,33.2,4159.1,0
+AIOS.US,D,20170329,000000,34,34.4,32.9,34.4,3799,0
+AIOS.US,D,20170330,000000,34.2,34.2,32.7,33.6,2415,0
+AIOS.US,D,20170331,000000,33.9,34,31.5,32.6,2462.1,0
+AIOS.US,D,20170403,000000,33.7,33.941,26.2,31.9,3728.6,0
+AIOS.US,D,20170404,000000,32.2,32.2,31.5,31.8,1266.7,0
+AIOS.US,D,20170405,000000,34.9,34.9,28.8,33.1,1738.8,0
+AIOS.US,D,20170406,000000,33.4,33.4,32.5,33.2,1090.3,0
+AIOS.US,D,20170407,000000,33.6,34,29.3,33.5,1107,0
+AIOS.US,D,20170410,000000,34.2,34.2,32.659,33.5,981.7,0
+AIOS.US,D,20170411,000000,33.5,34.8,31.9,34,1423.8,0
+AIOS.US,D,20170412,000000,34.7,36.7,32.3,34.7,1720.2,0
+AIOS.US,D,20170413,000000,34.21,35.4,34.21,35.4,1209.6,0
+AIOS.US,D,20170417,000000,34.4,36,34.2,35.6,2904.8,0
+AIOS.US,D,20170418,000000,34.5,36.7,34.2,36.6,3308.5,0
+AIOS.US,D,20170419,000000,34.9,36.7,34.5,36.7,1731.3,0
+AIOS.US,D,20170420,000000,34.6,37.4,34.1,37.4,2680.6,0
+AIOS.US,D,20170421,000000,35.2,37.5,35.2,37.5,2247.8,0
+AIOS.US,D,20170424,000000,37.4,39.5,36.8,39.4,3345.6,0
+AIOS.US,D,20170425,000000,37,40.6,37,40.6,2631,0
+AIOS.US,D,20170426,000000,37.8,41.08,37.8,40.8,4957,0
+AIOS.US,D,20170427,000000,38.8,41.5,35.2,40.6,3428.5,0
+AIOS.US,D,20170428,000000,38.7,40.6,38,40.5,3303.8,0
+AIOS.US,D,20170501,000000,38.7,41.842,35.7,40.6,4553.8,0
+AIOS.US,D,20170502,000000,42,42.4,36.9,37.8,4396.1,0
+AIOS.US,D,20170503,000000,39.7,42,38.2,40.264,2181.3,0
+AIOS.US,D,20170504,000000,40.2,40.507,39.8,40.43,4348.7,0
+AIOS.US,D,20170505,000000,40.5,40.7,39.8,40.4,3830.1,0
+AIOS.US,D,20170508,000000,40.6,40.7,40,40.2,4869.6,0
+AIOS.US,D,20170509,000000,40.1,40.5,40,40.3,5146.9,0
+AIOS.US,D,20170510,000000,41.5,41.5,40.2,41.2,4778.3,0
+AIOS.US,D,20170511,000000,41.056,42.4,41.056,42.4,2041.3,0
+AIOS.US,D,20170512,000000,42.3,42.628,40.8,42.3,2871.1,0
+AIOS.US,D,20170515,000000,41.29,42.5,41.1,41.9,3222.1,0
+AIOS.US,D,20170516,000000,42,42.1,40.084,40.3,2972.2,0
+AIOS.US,D,20170517,000000,41.81,42,38.8,39.3,2448.1,0
+AIOS.US,D,20170518,000000,39,39,37.45,37.45,2340,0
+AIOS.US,D,20170519,000000,37.4,39.045,35.6,37.09,3816.7,0
+AIOS.US,D,20170522,000000,37.3,39.3,37.185,39,3070.1,0
+AIOS.US,D,20170523,000000,37.29,39.5,36.9,39.5,3338.8,0
+AIOS.US,D,20170524,000000,41.3,41.3,38.585,40.1,3627.1,0
+AIOS.US,D,20170525,000000,40.1,42.5,38.8,42.4,4594.8,0
+AIOS.US,D,20170526,000000,42.243,42.243,39.7,40.3,6173.6,0
+AIOS.US,D,20170530,000000,39.731,39.731,38.7,39.2,5456.2,0
+AIOS.US,D,20170531,000000,40.617,40.617,36.8,38,5375,0
+AIOS.US,D,20170601,000000,38,39,36.5,38,6663,0
+AIOS.US,D,20170602,000000,38,38.8,36.8,36.8,5242.1,0
+AIOS.US,D,20170605,000000,38.4,38.624,36.9,37,3863.8,0
+AIOS.US,D,20170606,000000,38,38,36.5,37,2973.1,0
+AIOS.US,D,20170607,000000,37.5,37.9,36.1,36.1,4919.2,0
+AIOS.US,D,20170608,000000,37.4,37.6,36.1,36.2,4711.2,0
+AIOS.US,D,20170609,000000,36.8,37.1,34.8,34.9,3495.6,0
+AIOS.US,D,20170612,000000,36.7,36.7,32,34,10931.1,0
+AIOS.US,D,20170613,000000,35.1,35.4,33.3,35,6369.8,0
+AIOS.US,D,20170614,000000,35.5,35.5,33.2,35.3,6538.1,0
+AIOS.US,D,20170615,000000,35,35,33.1,34.5,3590.2,0
+AIOS.US,D,20170616,000000,35,35.6,32.5,33.1,3785.5,0
+AIOS.US,D,20170619,000000,34.6,34.6,33,33.1,3019,0
+AIOS.US,D,20170620,000000,34,34,32.6,32.6,3410.2,0
+AIOS.US,D,20170621,000000,32.6,33.8,32.6,32.7,4194,0
+AIOS.US,D,20170622,000000,33.5,33.5,30.5,31.9,1563.7,0
+AIOS.US,D,20170623,000000,32.5,32.501,30.2,30.9,2845.9,0
+AIOS.US,D,20170626,000000,31.4,31.955,27,28.1,5299.1,0
+AIOS.US,D,20170627,000000,30,30,27.4,29.2,3327.3,0
+AIOS.US,D,20170628,000000,28.501,28.501,26.24,26.6,1329.7,0
+AIOS.US,D,20170629,000000,26.6,26.6,25.2,25.3,434.2,0
+AIOS.US,D,20170630,000000,26.7,28.89,25.5,25.5,2224.3,0
+AIOS.US,D,20170703,000000,27.1,28.5,26.5,27.3,2010.3,0
+AIOS.US,D,20170705,000000,27.8,27.8,26,27,3223.7,0
+AIOS.US,D,20170706,000000,27,27.3,25.3,25.7,3602.4,0
+AIOS.US,D,20170707,000000,25.5,27,25,26.7,3289.7,0
+AIOS.US,D,20170710,000000,27.1,31.7,26.5,30.5,6561.9,0
+AIOS.US,D,20170711,000000,30.5,31,28.975,30.3,5359.6,0
+AIOS.US,D,20170712,000000,30,30.4,29,30.3,2614.3,0
+AIOS.US,D,20170713,000000,30.8,31,28.5,30.3,3263.1,0
+AIOS.US,D,20170714,000000,30.1,30.5,28.7,28.957,730.5,0
+AIOS.US,D,20170717,000000,30,30,27.6,29.2,3517.1,0
+AIOS.US,D,20170718,000000,30.3,30.3,27.7,29.2,1424.7,0
+AIOS.US,D,20170719,000000,29.028,29.5,29,29.001,750.2,0
+AIOS.US,D,20170720,000000,29.3,29.5,28.526,28.526,3101.2,0
+AIOS.US,D,20170721,000000,28.5,32.8,28.5,32.2,10937.7,0
+AIOS.US,D,20170724,000000,33,40.5,33,39,25610.8,0
+AIOS.US,D,20170725,000000,39,39,35.8,36.1,5196.7,0
+AIOS.US,D,20170726,000000,35.95,36,32.3,32.9,12153.9,0
+AIOS.US,D,20170727,000000,34.2,34.5,32.4,34.148,13552.3,0
+AIOS.US,D,20170728,000000,34,35.3,33.6,34.1,9266.3,0
+AIOS.US,D,20170731,000000,34.65,35.3,32.916,35.3,6996.4,0
+AIOS.US,D,20170801,000000,35.9,35.9,33.4,34.9,5063.3,0
+AIOS.US,D,20170802,000000,33.301,35,33.3,34.9,2689,0
+AIOS.US,D,20170803,000000,34,35,33,33.1,4536.5,0
+AIOS.US,D,20170804,000000,33.7,33.9,33,33.4,2340,0
+AIOS.US,D,20170807,000000,33.51,34.2,33,33.6,6675.2,0
+AIOS.US,D,20170808,000000,33.133,33.5,32.8,33.215,6384.3,0
+AIOS.US,D,20170809,000000,33.5,35,33.114,33.2,7177.5,0
+AIOS.US,D,20170810,000000,33,34,32.9,34,8771.8,0
+AIOS.US,D,20170811,000000,33.7,33.7,31.7,32.589,2315.7,0
+AIOS.US,D,20170814,000000,32.9,33.8,29.1,31.4,4631.5,0
+AIOS.US,D,20170815,000000,31.555,32.1,30.981,32,404.4,0
+AIOS.US,D,20170816,000000,31.3,31.961,30.5,31.7,2755.6,0
+AIOS.US,D,20170817,000000,31.3,32.872,30.309,31.8,3354.1,0
+AIOS.US,D,20170818,000000,31.499,33.9,31.4,32.4,1121.8,0
+AIOS.US,D,20170821,000000,33,33.4,31.3,33.3,4953.3,0
+AIOS.US,D,20170822,000000,33,33.3,32.4,33,1279.1,0
+AIOS.US,D,20170823,000000,32.8,32.9,32.7,32.7,146.3,0
+AIOS.US,D,20170824,000000,32.631,33.5,32.6,32.6,1795.2,0
+AIOS.US,D,20170825,000000,31.5,32.5,30.7,31.2,3438.3,0
+AIOS.US,D,20170828,000000,30.8,30.8,29.4,30,879.3,0
+AIOS.US,D,20170829,000000,32.318,32.404,26,29.6,6514.8,0
+AIOS.US,D,20170830,000000,29.2,29.8,28,29.6,3248.9,0
+AIOS.US,D,20170831,000000,30,32,27.9,30.7,7218.8,0
+AIOS.US,D,20170901,000000,32,32,31.5,31.8,1736.1,0
+AIOS.US,D,20170905,000000,31.518,31.965,28.8,29.7,6186.4,0
+AIOS.US,D,20170906,000000,30.052,30.1,29.51,29.9,3878.7,0
+AIOS.US,D,20170907,000000,30,30.3,29.8,30,2900,0
+AIOS.US,D,20170908,000000,29.9,30,29.8,29.9,2867.9,0
+AIOS.US,D,20170911,000000,30,31,29.5,30.8,9095.8,0
+AIOS.US,D,20170912,000000,30.8,33.5,30.2,30.4,8907.9,0
+AIOS.US,D,20170913,000000,30.5,33.5,30.5,33,9167.8,0
+AIOS.US,D,20170914,000000,33,33.5,32.6,33,2535,0
+AIOS.US,D,20170915,000000,32.2,32.6,30,30,8202.5,0
+AIOS.US,D,20170918,000000,30,31.499,29.6,30,10822.8,0
+AIOS.US,D,20170919,000000,29.899,30.7,29.65,30.1,5393.4,0
+AIOS.US,D,20170920,000000,30,30.5,30,30.5,351.4,0
+AIOS.US,D,20170921,000000,30.6,31.6,30,30.3,2485.9,0
+AIOS.US,D,20170922,000000,30.3,30.3,29.7,29.8,1102.7,0
+AIOS.US,D,20170925,000000,30,30.5,29.208,30.1,1766.7,0
+AIOS.US,D,20170926,000000,30.1,30.1,29.9,29.9,205.7,0
+AIOS.US,D,20170927,000000,29.989,30.5,29.6,30.1,6524.7,0
+AIOS.US,D,20170928,000000,30,30,29.7,29.7,347.8,0
+AIOS.US,D,20170929,000000,29.9,29.9,28.8,28.8,1511.3,0
+AIOS.US,D,20171002,000000,29,29.2,28.5,29.2,388.4,0
+AIOS.US,D,20171003,000000,28.4,30.275,28.3,28.7,2325.9,0
+AIOS.US,D,20171004,000000,29.259,29.328,28.8,29,2189.5,0
+AIOS.US,D,20171005,000000,29.2,29.9,29.2,29.4,1045.3,0
+AIOS.US,D,20171006,000000,28.3,29,28.3,28.679,553.6,0
+AIOS.US,D,20171009,000000,28.2,28.5,26.6,27.101,3303.9,0
+AIOS.US,D,20171010,000000,27.5,30.5,27.5,29.1,8454.9,0
+AIOS.US,D,20171011,000000,29.7,30.5,29.7,30.4,14933.5,0
+AIOS.US,D,20171012,000000,30.5,30.5,29.1,29.1,11079.7,0
+AIOS.US,D,20171013,000000,29.9,30.8,29.9,30.8,25368.6,0
+AIOS.US,D,20171016,000000,30.5,35.5,30,34.7,44061.6,0
+AIOS.US,D,20171017,000000,34,34,30.2,30.7,7302.6,0
+AIOS.US,D,20171018,000000,30.699,36.5,30.699,34.8,34100.4,0
+AIOS.US,D,20171019,000000,33.6,37.5,32.5,35.7,20433.9,0
+AIOS.US,D,20171020,000000,34,36.1,30.7,32.4,39143,0
+AIOS.US,D,20171023,000000,32.1,32.65,31.1,31.2,17967.2,0
+AIOS.US,D,20171024,000000,31.9,32.5,31.1,31.4,22469.1,0
+AIOS.US,D,20171025,000000,31.2,31.843,30.5,30.5,4975.3,0
+AIOS.US,D,20171026,000000,31.4,31.4,28.5,29.75,37059.8,0
+AIOS.US,D,20171027,000000,31.176,31.176,29,29,1840.3,0
+AIOS.US,D,20171030,000000,29.9,29.9,27.8,28.1,9042.5,0
+AIOS.US,D,20171031,000000,28.01,30.4,27.8,29.3,5831,0
+AIOS.US,D,20171101,000000,29.9,30,29.5,29.7,16442.8,0
+AIOS.US,D,20171102,000000,29.9,31,29.5,30.3,30749.7,0
+AIOS.US,D,20171103,000000,30.7,32,30,31.9,39506.6,0
+AIOS.US,D,20171106,000000,32,34,31.5,33.2,13939.7,0
+AIOS.US,D,20171107,000000,32.9,33.2,30.9,30.9,8994.9,0
+AIOS.US,D,20171108,000000,30.6,31.7,30.5,31.4,7115.7,0
+AIOS.US,D,20171109,000000,30.9,31.3,30.2,30.6,12494.8,0
+AIOS.US,D,20171110,000000,30.7,31.973,30.6,30.9,16398.4,0
+AIOS.US,D,20171113,000000,31.3,31.9,30.3,31.6,44961.8,0
+AIOS.US,D,20171114,000000,31.6,32.5,31,31.9,27579.5,0
+AIOS.US,D,20171115,000000,31.7,31.8,31.4,31.6,13730.8,0
+AIOS.US,D,20171116,000000,31.4,33.9,31.4,32.4,35484.3,0
+AIOS.US,D,20171117,000000,32.5,32.5,31,31.5,11179.9,0
+AIOS.US,D,20171120,000000,31.3,31.4,30.6,31,8469.6,0
+AIOS.US,D,20171121,000000,31.3,32,31,31.6,15509.6,0
+AIOS.US,D,20171122,000000,31.4,32.05,31,31.699,9318.9,0
+AIOS.US,D,20171124,000000,31.4,31.95,31.1,31.6,12627.9,0
+AIOS.US,D,20171127,000000,31.489,32.7,31.2,32.6,11439.7,0
+AIOS.US,D,20171128,000000,32.4,32.5,31.8,32.3,6637.6,0
+AIOS.US,D,20171129,000000,32.1,33,31.5,32.392,13885.8,0
+AIOS.US,D,20171130,000000,31.7,32.1,31.3,31.4,8965.2,0
+AIOS.US,D,20171201,000000,31.5,31.5,30.2,30.5,12398.7,0
+AIOS.US,D,20171204,000000,30.4,30.9,30.3,30.7,4950.8,0
+AIOS.US,D,20171205,000000,30.4,30.5,29.9,30.1,3534.9,0
+AIOS.US,D,20171206,000000,30,30.2,29.499,29.9,1270.3,0
+AIOS.US,D,20171207,000000,30.2,30.8,29.7,30.4,1268.8,0
+AIOS.US,D,20171208,000000,30.2,30.3,29.4,29.5,4508.8,0
+AIOS.US,D,20171211,000000,29.9,30.3,27.9,28.6,7918,0
+AIOS.US,D,20171212,000000,28.8,31.642,27.2,27.6,5573.2,0
+AIOS.US,D,20171213,000000,27.565,31,27.5,27.6,6490.6,0
+AIOS.US,D,20171214,000000,27.7,29.1,27.6,27.7,1531.8,0
+AIOS.US,D,20171215,000000,28,29.099,27.5,28.4,7431.6,0
+AIOS.US,D,20171218,000000,28.001,29.7,27.8,28.2,6352.1,0
+AIOS.US,D,20171219,000000,29.1,29.1,28.4,28.5,3073.6,0
+AIOS.US,D,20171220,000000,28.601,28.7,27.4,27.8,5503.5,0
+AIOS.US,D,20171221,000000,28,28,26.6,27.2,2554.7,0
+AIOS.US,D,20171222,000000,27.2,28.4,27.2,28.2,909.6,0
+AIOS.US,D,20171226,000000,28.4,29.1,27.437,29.1,459.3,0
+AIOS.US,D,20171227,000000,28.2,28.2,27.8,28.2,100,0
+AIOS.US,D,20171228,000000,27.7,27.7,27.1,27.2,2524.9,0
+AIOS.US,D,20171229,000000,27.5,27.5,26.1,26.3,3669,0
+AIOS.US,D,20180102,000000,26.1,26.1,23.1,23.9,7612.6,0
+AIOS.US,D,20180103,000000,23.7,25,23.501,24.173,2879.6,0
+AIOS.US,D,20180104,000000,24.4,24.5,23.7,24.5,1784.4,0
+AIOS.US,D,20180105,000000,24.2,25.5,24,24.6,4324.6,0
+AIOS.US,D,20180108,000000,24.9,24.967,21.6,23.6,4140.2,0
+AIOS.US,D,20180109,000000,23.1,23.818,22.746,23.818,1285.5,0
+AIOS.US,D,20180110,000000,23.7,24.5,22.5,23,2747.1,0
+AIOS.US,D,20180111,000000,22.8,24.3,22.8,23.858,374.2,0
+AIOS.US,D,20180112,000000,23.8,24,22.6,22.6,1263.6,0
+AIOS.US,D,20180116,000000,22.8,22.8,22,22.2,3712.9,0
+AIOS.US,D,20180117,000000,22.5,23.6,22,22.834,461,0
+AIOS.US,D,20180118,000000,22.8,22.8,21.664,21.9,1261,0
+AIOS.US,D,20180119,000000,21.9,23.1,20,20.8,1960.9,0
+AIOS.US,D,20180122,000000,20.652,20.801,19.6,20.3,4510.3,0
+AIOS.US,D,20180123,000000,20.001,20.1,19.4,19.8,1678.2,0
+AIOS.US,D,20180124,000000,19.8,20,19.8,19.95,1697.9,0
+AIOS.US,D,20180125,000000,21,21.228,21,21,5767.8,0
+AIOS.US,D,20180126,000000,21.3,24,21.2,22.6,11493.2,0
+AIOS.US,D,20180129,000000,23,23.1,21,22.4,3062.7,0
+AIOS.US,D,20180130,000000,22.4,22.9,20.6,21.5,2676.6,0
+AIOS.US,D,20180131,000000,21.575,23.4,20.1,20.7,9860.5,0
+AIOS.US,D,20180201,000000,20.7,21.2,19.8,20.4,6539.8,0
+AIOS.US,D,20180202,000000,20,20,19.3,19.3,4218.2,0
+AIOS.US,D,20180205,000000,19,20,16.301,18.5,10240.8,0
+AIOS.US,D,20180206,000000,17.6,19,17.5,18,2091.5,0
+AIOS.US,D,20180207,000000,17.7,22,17.7,18.8,3550.5,0
+AIOS.US,D,20180208,000000,19.1,19.6,17.901,19.6,2335,0
+AIOS.US,D,20180209,000000,18.2,19.8,18.2,19.8,115.6,0
+AIOS.US,D,20180212,000000,19,19.59,16.801,18.205,3744.7,0
+AIOS.US,D,20180213,000000,18.5,18.5,18.5,18.5,709,0
+AIOS.US,D,20180214,000000,19.4,19.8,18.886,19.8,324.4,0
+AIOS.US,D,20180215,000000,19.8,19.8,18.1,18.1,856.9,0
+AIOS.US,D,20180216,000000,18.3,19.062,18.3,18.6,148.3,0
+AIOS.US,D,20180220,000000,18.6,18.7,18.5,18.6,321.8,0
+AIOS.US,D,20180221,000000,18.6,18.6,18.6,18.6,27.3,0
+AIOS.US,D,20180222,000000,19.2,19.495,17.889,19,280.2,0
+AIOS.US,D,20180223,000000,19,19,18,19,859.6,0
+AIOS.US,D,20180226,000000,19.001,19.001,18.852,18.9,207.8,0
+AIOS.US,D,20180227,000000,19,19.001,18.799,18.8,339.6,0
+AIOS.US,D,20180228,000000,19,19,18.5,18.6,5993.3,0
+AIOS.US,D,20180301,000000,18.6,19.3,18.3,18.4,344.4,0
+AIOS.US,D,20180302,000000,18.4,18.4,17.5,17.511,1205.8,0
+AIOS.US,D,20180305,000000,18.5,18.899,18.1,18.4,94.5,0
+AIOS.US,D,20180306,000000,17.6,19.7,17.5,19.6,3105.2,0
+AIOS.US,D,20180307,000000,18.2,20,18.2,19,4146.5,0
+AIOS.US,D,20180308,000000,18.625,18.7,18.51,18.6,144.6,0
+AIOS.US,D,20180309,000000,18.11,18.6,18.1,18.1,690.1,0
+AIOS.US,D,20180312,000000,18.11,18.5,18.11,18.5,256,0
+AIOS.US,D,20180313,000000,18.6,18.899,18.2,18.5,850.8,0
+AIOS.US,D,20180314,000000,18.01,18.8,18.01,18.5,330.6,0
+AIOS.US,D,20180315,000000,18.4,19,18,18.6,778.3,0
+AIOS.US,D,20180316,000000,18.41,18.6,18.41,18.6,446.4,0
+AIOS.US,D,20180319,000000,18.7,19.3,18.301,18.9,170.3,0
+AIOS.US,D,20180320,000000,18.8,18.8,18,18.1,469.3,0
+AIOS.US,D,20180321,000000,18.9,18.9,17.989,18.3,1359.8,0
+AIOS.US,D,20180322,000000,18.1,18.1,17.6,17.6,232.1,0
+AIOS.US,D,20180323,000000,17.6,17.968,17.6,17.7,1892,0
+AIOS.US,D,20180326,000000,17.7,17.7,17.6,17.6,354,0
+AIOS.US,D,20180327,000000,17.61,17.61,17.6,17.6,528.9,0
+AIOS.US,D,20180328,000000,17.8,17.911,14.5,14.5,1784.9,0
+AIOS.US,D,20180329,000000,16.4,17.5,15.193,17.5,1062.9,0
+AIOS.US,D,20180402,000000,16.7,18.9,16.7,18.9,949.4,0
+AIOS.US,D,20180403,000000,18.6,19.5,15.8,17.8,3396.6,0
+AIOS.US,D,20180404,000000,18.2,19.8,18.2,19.8,1809.2,0
+AIOS.US,D,20180405,000000,20.064,20.7,19.5,20.7,704.9,0
+AIOS.US,D,20180406,000000,19.02,20.6,18.1,20.6,97.2,0
+AIOS.US,D,20180409,000000,20,20.8,18.7,19,1112,0
+AIOS.US,D,20180410,000000,19.211,19.7,19.2,19.2,140,0
+AIOS.US,D,20180411,000000,18,18.5,17.9,18.5,268.9,0
+AIOS.US,D,20180412,000000,18.1,18.1,18,18,97.7,0
+AIOS.US,D,20180413,000000,17.8,17.8,17.5,17.5,36.7,0
+AIOS.US,D,20180416,000000,17.9,19.6,17.9,18.1,276,0
+AIOS.US,D,20180417,000000,18.2,18.7,18.2,18.7,187.4,0
+AIOS.US,D,20180418,000000,18.9,18.9,17.5,17.5,152.8,0
+AIOS.US,D,20180419,000000,17.11,18.8,17,17.011,598.8,0
+AIOS.US,D,20180420,000000,17.8,17.8,17.1,17.1,265.2,0
+AIOS.US,D,20180423,000000,17.2,17.2,16.7,16.9,364.3,0
+AIOS.US,D,20180424,000000,16.8,17.6,16.6,16.6,651.9,0
+AIOS.US,D,20180425,000000,16.2,17.2,16.2,16.2,162.4,0
+AIOS.US,D,20180426,000000,16.2,16.2,16.1,16.2,155.8,0
+AIOS.US,D,20180427,000000,16.1,18.4,16.1,17.536,9055.8,0
+AIOS.US,D,20180430,000000,16.5,17.5,16.5,16.5,331.7,0
+AIOS.US,D,20180501,000000,16.2,17.295,16.1,17.295,570.1,0
+AIOS.US,D,20180502,000000,16.3,16.64,16,16,582.5,0
+AIOS.US,D,20180503,000000,16,16.755,16,16.755,374.8,0
+AIOS.US,D,20180504,000000,16.2,16.555,16.1,16.3,113.1,0
+AIOS.US,D,20180508,000000,16.8,16.999,16.792,16.8,178,0
+AIOS.US,D,20180509,000000,16.6,16.7,16.6,16.7,62.5,0
+AIOS.US,D,20180510,000000,16.601,16.718,16.601,16.718,81.4,0
+AIOS.US,D,20180511,000000,16.333,16.6,16.333,16.6,138.7,0
+AIOS.US,D,20180515,000000,17.1,17.1,16.9,16.9,34.3,0
+AIOS.US,D,20180516,000000,17.07,17.475,16.7,16.7,800.2,0
+AIOS.US,D,20180517,000000,16.6,16.6,16.5,16.5,74.3,0
+AIOS.US,D,20180521,000000,16.3,16.3,16.2,16.2,39.4,0
+AIOS.US,D,20180522,000000,16.2,16.204,16.101,16.2,402.8,0
+AIOS.US,D,20180523,000000,15.6,16.4,15.3,16.3,433.8,0
+AIOS.US,D,20180524,000000,16.3,16.3,15.665,15.732,486.3,0
+AIOS.US,D,20180525,000000,16.2,16.2,16.2,16.2,101.2,0
+AIOS.US,D,20180529,000000,16.5,16.5,16.3,16.3,52.9,0
+AIOS.US,D,20180530,000000,15.9,16,15.1,15.7,885.6,0
+AIOS.US,D,20180531,000000,15.2,15.868,15.2,15.7,95.7,0
+AIOS.US,D,20180601,000000,15.6,15.8,15.3,15.8,952.9,0
+AIOS.US,D,20180604,000000,15.703,15.703,15,15,124.3,0
+AIOS.US,D,20180605,000000,15.1,16.7,14.7,16.08,4347,0
+AIOS.US,D,20180606,000000,15.176,17,15.176,16.7,351.9,0
+AIOS.US,D,20180607,000000,15.6,15.6,15.51,15.51,282.4,0
+AIOS.US,D,20180608,000000,15.2,16.8,15,16.3,301.5,0
+AIOS.US,D,20180611,000000,16.54,19.5,16.5,19.5,8023.3,0
+AIOS.US,D,20180612,000000,21,26.5,20.179,21.6,81909.2,0
+AIOS.US,D,20180613,000000,22.4,25,20.1,23.4,14446.9,0
+AIOS.US,D,20180614,000000,22.4,24.5,22.4,23,6284.8,0
+AIOS.US,D,20180615,000000,23.1,24.5,20.6,20.6,8110.6,0
+AIOS.US,D,20180618,000000,20.6,23.8,20.6,23.7,3938.5,0
+AIOS.US,D,20180619,000000,23.5,23.6,22,22,2648.6,0
+AIOS.US,D,20180620,000000,20.8,21.181,20.601,20.9,2297.4,0
+AIOS.US,D,20180621,000000,20.984,21.427,20.984,21.327,282.5,0
+AIOS.US,D,20180622,000000,21.264,21.264,20.828,21.2,391.8,0
+AIOS.US,D,20180625,000000,20.635,20.852,19.41,19.41,4369,0
+AIOS.US,D,20180626,000000,19.535,20.893,19.535,20.8,3068.7,0
+AIOS.US,D,20180627,000000,20.5,20.5,19.2,19.95,818.7,0
+AIOS.US,D,20180628,000000,18.4,20.1,18.4,18.8,5337.9,0
+AIOS.US,D,20180629,000000,19,20,18.2,19.8,5750,0
+AIOS.US,D,20180702,000000,20.2,21.6,19.2,20.1,8336.2,0
+AIOS.US,D,20180703,000000,20.7,21.3,19.7,19.7,5396.6,0
+AIOS.US,D,20180705,000000,20.5,20.9,19.8,19.8,5400.4,0
+AIOS.US,D,20180706,000000,20,20.7,19.1,19.1,5981.5,0
+AIOS.US,D,20180709,000000,20.6,20.6,17,17.6,7414.9,0
+AIOS.US,D,20180710,000000,18.4,20.691,17.9,18,7910.9,0
+AIOS.US,D,20180711,000000,19.6,20.3,18.2,18.3,5390.6,0
+AIOS.US,D,20180712,000000,18.2,19.4,18.1,18.8,311.7,0
+AIOS.US,D,20180713,000000,19,19.9,18.2,19.6,5875.3,0
+AIOS.US,D,20180716,000000,19.4,19.7,17.9,18.4,5192.6,0
+AIOS.US,D,20180717,000000,18.652,18.652,18,18.4,3000,0
+AIOS.US,D,20180718,000000,18.1,18.8,17.5,17.7,4690.1,0
+AIOS.US,D,20180719,000000,17.4,18.592,16.7,16.7,11489.9,0
+AIOS.US,D,20180720,000000,18.2,19.1,17.3,17.4,10458.9,0
+AIOS.US,D,20180723,000000,18.4,19.587,17.1,17.2,11659.9,0
+AIOS.US,D,20180724,000000,17.799,19.3,17.2,18.4,7029.5,0
+AIOS.US,D,20180725,000000,17.8,18.3,17.3,17.497,4697.2,0
+AIOS.US,D,20180726,000000,18.1,19.2,17,17,9549.3,0
+AIOS.US,D,20180727,000000,17.2,17.756,17,17,971.4,0
+AIOS.US,D,20180730,000000,18,18,17.03,17.8,2902.8,0
+AIOS.US,D,20180731,000000,17.5,17.501,17.1,17.2,341.5,0
+AIOS.US,D,20180801,000000,17.351,17.6,17.1,17.2,923.8,0
+AIOS.US,D,20180802,000000,17.135,17.436,17.1,17.196,591.8,0
+AIOS.US,D,20180803,000000,17.389,17.7,16.5,16.5,693.3,0
+AIOS.US,D,20180806,000000,16.543,16.543,16.543,16.543,70.2,0
+AIOS.US,D,20180807,000000,16.61,16.61,16.61,16.61,59.7,0
+AIOS.US,D,20180808,000000,16.5,16.6,15.9,15.9,356,0
+AIOS.US,D,20180809,000000,16,16,15.2,15.2,1065,0
+AIOS.US,D,20180810,000000,15.1,15.1,15.099,15.099,198,0
+AIOS.US,D,20180813,000000,15.001,15.9,15.001,15.9,61.5,0
+AIOS.US,D,20180814,000000,15.9,15.9,15.9,15.9,30,0
+AIOS.US,D,20180815,000000,14.9,15.17,13.5,14.5,642.6,0
+AIOS.US,D,20180817,000000,14.6,14.6,14,14,33,0
+AIOS.US,D,20180820,000000,14,14,12.5,13.301,736.3,0
+AIOS.US,D,20180821,000000,13.8,13.9,13.7,13.9,402.3,0
+AIOS.US,D,20180822,000000,13.8,13.9,13.2,13.9,749.3,0
+AIOS.US,D,20180823,000000,14.3,16.127,13.8,14,8485.4,0
+AIOS.US,D,20180824,000000,14.8,16,14.8,14.801,6601.5,0
+AIOS.US,D,20180827,000000,14.8,15.9,14.8,15.8,504.7,0
+AIOS.US,D,20180828,000000,16,16,15,15,39.5,0
+AIOS.US,D,20180829,000000,15.6,15.6,14.8,14.9,1066.9,0
+AIOS.US,D,20180830,000000,14.9,15.96,14.9,14.9,527.8,0
+AIOS.US,D,20180831,000000,14.8,14.9,14.2,14.9,160.2,0
+AIOS.US,D,20180904,000000,15.027,15.027,14.29,14.3,868.9,0
+AIOS.US,D,20180905,000000,14.1,15.8,13.85,15.8,263.2,0
+AIOS.US,D,20180906,000000,14.8,14.9,14,14.4,505.7,0
+AIOS.US,D,20180907,000000,14.112,14.4,14.112,14.4,160.2,0
+AIOS.US,D,20180910,000000,14,14,14,14,16.2,0
+AIOS.US,D,20180911,000000,14,14,14,14,108.1,0
+AIOS.US,D,20180912,000000,14,14,13.7,13.701,145.4,0
+AIOS.US,D,20180913,000000,13.4,14.2,13.4,14.2,259.7,0
+AIOS.US,D,20180914,000000,13.7,14.2,13.7,13.7,384.5,0
+AIOS.US,D,20180918,000000,13.899,13.9,13.551,13.551,156.2,0
+AIOS.US,D,20180919,000000,13.59,13.59,13.4,13.4,299.1,0
+AIOS.US,D,20180920,000000,13.1,14.962,13.1,14.9,590.7,0
+AIOS.US,D,20180921,000000,14.901,15.6,14.901,15.6,123.8,0
+AIOS.US,D,20180924,000000,15.2,15.2,13.2,14.8,5048.2,0
+AIOS.US,D,20180925,000000,14.4,15,14.35,15,4911.8,0
+AIOS.US,D,20180926,000000,14.4,14.8,14.4,14.7,4751.6,0
+AIOS.US,D,20180927,000000,14.001,14.001,14.001,14.001,79.7,0
+AIOS.US,D,20180928,000000,13.467,13.866,13.467,13.5,142.6,0
+AIOS.US,D,20181001,000000,12.6,13.4,12.5,13.3,5319.8,0
+AIOS.US,D,20181004,000000,13.5,13.5,13.5,13.5,31.6,0
+AIOS.US,D,20181008,000000,12.563,12.563,12.563,12.563,29,0
+AIOS.US,D,20181009,000000,13,13,13,13,43.4,0
+AIOS.US,D,20181010,000000,13.576,14.3,13.5,14.3,69.6,0
+AIOS.US,D,20181011,000000,13,14.285,12.563,12.6,653.3,0
+AIOS.US,D,20181017,000000,12.7,12.7,12,12.5,702.8,0
+AIOS.US,D,20181018,000000,14.35,16,12.2,12.55,14432.2,0
+AIOS.US,D,20181019,000000,13,15.7,12.663,13.716,7649.2,0
+AIOS.US,D,20181022,000000,12.9,14.735,12.9,13,267.2,0
+AIOS.US,D,20181023,000000,13.1,13.71,12.3,13.7,1374.8,0
+AIOS.US,D,20181024,000000,13.7,13.7,12.3,12.3,114.2,0
+AIOS.US,D,20181025,000000,12.601,13.234,12.601,12.7,272.5,0
+AIOS.US,D,20181026,000000,13.021,13.139,12.1,13.139,390,0
+AIOS.US,D,20181029,000000,12.3,13.108,12.3,13.108,39,0
+AIOS.US,D,20181030,000000,12.5,12.51,12.5,12.5,345.5,0
+AIOS.US,D,20181031,000000,12.027,13.143,11.3,11.973,1621,0
+AIOS.US,D,20181101,000000,11.8,12.2,11.6,12.2,115.8,0
+AIOS.US,D,20181102,000000,12.027,12.944,12,12.944,304,0
+AIOS.US,D,20181105,000000,12.1,12.2,12,12,110.9,0
+AIOS.US,D,20181106,000000,11.01,12,11.01,11.8,217,0
+AIOS.US,D,20181107,000000,11.8,11.8,11.4,11.4,375.1,0
+AIOS.US,D,20181112,000000,11.5,11.5,11.5,11.5,20.6,0
+AIOS.US,D,20181114,000000,11.5,11.5,11.5,11.5,272.9,0
+AIOS.US,D,20181115,000000,11.2,12.2,11.1,12.2,324.1,0
+AIOS.US,D,20181119,000000,11,12.2,10.8,12.2,167,0
+AIOS.US,D,20181120,000000,11,12.745,10.8,12.745,4127.7,0
+AIOS.US,D,20181123,000000,12,12,11.7,11.8,112.7,0
+AIOS.US,D,20181126,000000,11.5,11.759,11.244,11.6,963.5,0
+AIOS.US,D,20181127,000000,10.8,11.377,10.8,11.377,201.2,0
+AIOS.US,D,20181128,000000,11.288,11.6,11.001,11.2,1090.9,0
+AIOS.US,D,20181129,000000,11,11,9.75,9.75,2682,0
+AIOS.US,D,20181130,000000,9.75,10.4,6.602,9.5,13218.3,0
+AIOS.US,D,20181203,000000,9.9,9.9,8.347,8.751,702.4,0
+AIOS.US,D,20181204,000000,8.751,8.8,8.5,8.797,3728.1,0
+AIOS.US,D,20181206,000000,7.802,9.5,7.802,9.5,471.7,0
+AIOS.US,D,20181207,000000,9.4,9.4,8.303,8.303,179.7,0
+AIOS.US,D,20181210,000000,9.3,9.3,5,6.395,10607,0
+AIOS.US,D,20181211,000000,6.5,7.5,5.501,6.001,6216.3,0
+AIOS.US,D,20181212,000000,6.4,6.9,6,6.9,6676.2,0
+AIOS.US,D,20181213,000000,7.6,9.4,6.066,6.11,11667.2,0
+AIOS.US,D,20181214,000000,6.557,7,5.9,7,2622.5,0
+AIOS.US,D,20181217,000000,6.5,7.272,6.5,7.272,2232.9,0
+AIOS.US,D,20181218,000000,6.327,7.5,6.327,7.3,6325.6,0
+AIOS.US,D,20181219,000000,6.316,7.3,6.316,6.33,302.4,0
+AIOS.US,D,20181220,000000,6.999,7.342,6.4,7.26,3115.2,0
+AIOS.US,D,20181221,000000,7.8,7.8,5.92,5.949,1044.4,0
+AIOS.US,D,20181224,000000,5.1,8.3,5.1,8.2,5360.9,0
+AIOS.US,D,20181226,000000,8.2,8.296,7.035,8.296,3293.8,0
+AIOS.US,D,20181227,000000,8.7,8.7,7.5,8.399,1970.7,0
+AIOS.US,D,20181228,000000,8.4,8.5,7.5,7.5,1088.5,0
+AIOS.US,D,20181231,000000,8.04,8.5,8,8.473,1650.4,0
+AIOS.US,D,20190102,000000,8.399,8.499,8.2,8.499,995.8,0
+AIOS.US,D,20190103,000000,8.924,8.924,8.81,8.81,286.2,0
+AIOS.US,D,20190104,000000,7.565,8.427,7.2,8.42,2903.5,0
+AIOS.US,D,20190107,000000,8.841,9.5,8.841,9.5,1523.9,0
+AIOS.US,D,20190108,000000,9.7,9.8,9.7,9.7,1844.7,0
+AIOS.US,D,20190109,000000,9.7,10,8.425,8.425,1238.9,0
+AIOS.US,D,20190110,000000,9.3,10.1,8.9,10,2044.1,0
+AIOS.US,D,20190111,000000,10.1,10.1,9.59,9.59,208.4,0
+AIOS.US,D,20190114,000000,10,10,8.946,8.946,1376.4,0
+AIOS.US,D,20190115,000000,9,9.501,8.9,9.438,2671.5,0
+AIOS.US,D,20190116,000000,9,9.639,8.9,9.639,188.7,0
+AIOS.US,D,20190117,000000,9.639,9.639,8.9,9.5,2838,0
+AIOS.US,D,20190118,000000,9.025,9.025,8.9,8.9,819.8,0
+AIOS.US,D,20190122,000000,9.639,9.9,8.9,8.945,2978.9,0
+AIOS.US,D,20190123,000000,8.945,9.8,8.945,9.7,172.8,0
+AIOS.US,D,20190124,000000,9.7,9.8,9.52,9.8,421,0
+AIOS.US,D,20190128,000000,8.901,9.5,8.9,9.5,1030.5,0
+AIOS.US,D,20190129,000000,8.945,9.8,8.945,9.8,110.2,0
+AIOS.US,D,20190131,000000,8.9,8.9,8.9,8.9,1108.8,0
+AIOS.US,D,20190201,000000,10.4,10.6,9.5,9.611,1048.7,0
+AIOS.US,D,20190206,000000,9.611,9.611,9.611,9.611,45.8,0
+AIOS.US,D,20190208,000000,9.227,9.227,9.227,9.227,21.6,0
+AIOS.US,D,20190211,000000,8.6,8.6,8.6,8.6,176.4,0
+AIOS.US,D,20190212,000000,8.5,8.5,8.4,8.4,186.5,0
+AIOS.US,D,20190213,000000,8.4,8.443,8.4,8.4429,203.6,0
+AIOS.US,D,20190214,000000,8.3,8.3,8.3,8.3,20,0
+AIOS.US,D,20190215,000000,8.3,8.3,8.3,8.3,19,0
+AIOS.US,D,20190219,000000,8.262,8.262,8.262,8.262,10,0
+AIOS.US,D,20190220,000000,8.443,8.443,8.001,8.2,1050.5,0
+AIOS.US,D,20190221,000000,8.543,8.543,8.2,8.494,80,0
+AIOS.US,D,20190222,000000,8.543,8.543,8.501,8.501,62.8,0
+AIOS.US,D,20190225,000000,8.5,9.099,8.5,8.734,3011.5,0
+AIOS.US,D,20190226,000000,9.1,9.247,9.1,9.1,92,0
+AIOS.US,D,20190227,000000,8.004,9.246,8.004,8.103,91.8,0
+AIOS.US,D,20190228,000000,8.8,8.8,8.8,8.8,15,0
+AIOS.US,D,20190301,000000,7.903,7.903,7.903,7.903,191.5,0
+AIOS.US,D,20190304,000000,8.2,8.2,7.905,8,446.5,0
+AIOS.US,D,20190305,000000,7.999,16.6,7.971,10,112106.1,0
+AIOS.US,D,20190306,000000,10,10.087,8.5,8.5,7237.7,0
+AIOS.US,D,20190307,000000,8.5,9.2,8.5,8.8,888.1,0
+AIOS.US,D,20190308,000000,8.5,8.8,8.1,8.2,1742.5,0
+AIOS.US,D,20190311,000000,8.173,8.801,8.101,8.121,2590.8,0
+AIOS.US,D,20190312,000000,8.799,8.8,8,8.66,5715.1,0
+AIOS.US,D,20190313,000000,8.3,8.514,8,8.1,2779,0
+AIOS.US,D,20190314,000000,8.1,8.4,8.001,8.1,335.6,0
+AIOS.US,D,20190315,000000,8.003,8.59,8.003,8.051,55.3,0
+AIOS.US,D,20190318,000000,8.052,8.078,8.052,8.078,361.7,0
+AIOS.US,D,20190319,000000,8.2,10,8.2,8.401,2125.1,0
+AIOS.US,D,20190320,000000,8.301,13.195,8.301,9.57,14274.7,0
+AIOS.US,D,20190321,000000,8.504,10.1,8.504,9.804,5305.3,0
+AIOS.US,D,20190322,000000,8.79,9.399,8.79,9.143,731.1,0
+AIOS.US,D,20190325,000000,9.002,9.099,9.002,9.099,230.2,0
+AIOS.US,D,20190326,000000,9.003,9.049,9.003,9.049,94.8,0
+AIOS.US,D,20190327,000000,9.003,10.3,9.003,10.05,4424,0
+AIOS.US,D,20190328,000000,10.2,11.186,9.003,9.16,23450.4,0
+AIOS.US,D,20190329,000000,9.161,9.998,9.101,9.5,4812.2,0
+AIOS.US,D,20190401,000000,9.215,9.994,9.215,9.641,1524.9,0
+AIOS.US,D,20190402,000000,9.113,9.6,9,9.6,252.3,0
+AIOS.US,D,20190403,000000,9.011,10,9.011,9.504,1658.5,0
+AIOS.US,D,20190404,000000,10.292,10.292,9.01,9.41,954.4,0
+AIOS.US,D,20190405,000000,9.28,10,9.1,10,602.8,0
+AIOS.US,D,20190408,000000,9.473,9.473,9.1,9.28,369.7,0
+AIOS.US,D,20190409,000000,9.1,9.299,8.9,9.299,698.6,0
+AIOS.US,D,20190410,000000,9.56,9.6,8.72,9.3,906.2,0
+AIOS.US,D,20190411,000000,9,9.7,9,9.7,807.1,0
+AIOS.US,D,20190412,000000,9.002,9.7,9.002,9.11,676.2,0
+AIOS.US,D,20190415,000000,9.698,9.698,8.903,9,132.4,0
+AIOS.US,D,20190416,000000,8.901,9,8.901,8.93,1137.2,0
+AIOS.US,D,20190423,000000,8.483,8.5,6.967,8,1564.5,0
+AIOS.US,D,20190424,000000,7.964,9.2,7.5019,8.651,765.5,0
+AIOS.US,D,20190425,000000,8.64,8.64,8.3,8.5,626.6,0
+AIOS.US,D,20190426,000000,8.5,8.5,8.5,8.5,200.1,0
+AIOS.US,D,20190429,000000,11.2,11.2,8.21,9.683,4140.7,0
+AIOS.US,D,20190430,000000,9.635,9.635,9.635,9.635,21.9,0
+AIOS.US,D,20190502,000000,9.6,9.6,8.7,9.6,238.1,0
+AIOS.US,D,20190503,000000,8.7,8.7,8.7,8.7,14.6,0
+AIOS.US,D,20190507,000000,7.538,7.935,7.538,7.935,28.5,0
+AIOS.US,D,20190508,000000,8.262,9.018,7.5,7.5,1272.2,0
+AIOS.US,D,20190509,000000,7.7,9,7.7,8.9,803,0
+AIOS.US,D,20190510,000000,8.9,9.3,8.455,8.8,3315.6,0
+AIOS.US,D,20190513,000000,7.96,7.96,7.96,7.96,317.3,0
+AIOS.US,D,20190514,000000,7.6,7.6,7.6,7.6,11,0
+AIOS.US,D,20190515,000000,8.8,9.05,8.6,9,2032.4,0
+AIOS.US,D,20190516,000000,7.3,8.9495,6,8.9,15576.7,0
+AIOS.US,D,20190517,000000,8.527,8.69,8.1,8.69,590.4,0
+AIOS.US,D,20190520,000000,8.6,8.6,8.4,8.401,770,0
+AIOS.US,D,20190521,000000,8.4,8.4,7.7,8.4,1610,0
+AIOS.US,D,20190522,000000,8.4,8.7,8.39,8.401,5222.8,0
+AIOS.US,D,20190523,000000,8.419,8.758,8.4,8.758,2212,0
+AIOS.US,D,20190524,000000,8.1,8.4,8,8.4,2148.2,0
+AIOS.US,D,20190528,000000,8.401,8.401,8.4,8.4,2021.6,0
+AIOS.US,D,20190529,000000,8.503,8.8,7.9,8.8,510,0
+AIOS.US,D,20190530,000000,8.449,9,8.2,8.2,470,0
+AIOS.US,D,20190531,000000,8.04,8.04,8.04,8.04,10,0
+AIOS.US,D,20190603,000000,8,8.001,8,8.001,60,0
+AIOS.US,D,20190604,000000,8.001,9.101,8.001,8.715,8542.6,0
+AIOS.US,D,20190605,000000,8.5,8.5,8.5,8.5,500.6,0
+AIOS.US,D,20190606,000000,8.3,8.301,8.3,8.3,3392.5,0
+AIOS.US,D,20190607,000000,8.2,8.317,8.2,8.204,3978.1,0
+AIOS.US,D,20190610,000000,8.2,8.4,8.2,8.342,1533.1,0
+AIOS.US,D,20190611,000000,9,11.745,9,10.6,10516.3,0
+AIOS.US,D,20190612,000000,10.3,10.6,9,9.988,1410.3,0
+AIOS.US,D,20190613,000000,11.3,11.3,9.156,9.21,300.5,0
+AIOS.US,D,20190614,000000,9,12.1,9,10.5,23134.4,0
+AIOS.US,D,20190617,000000,10.05,11.818,9.95,11.25,7554.4,0
+AIOS.US,D,20190618,000000,11.558,11.558,10.1,10.2,2633.6,0
+AIOS.US,D,20190619,000000,12,14.8,12,13.5,38238.3,0
+AIOS.US,D,20190620,000000,13.5,17.7,13.314,16.523,23328.1,0
+AIOS.US,D,20190621,000000,15.8,16.255,15.1,16,1830.4,0
+AIOS.US,D,20190624,000000,14.9,15,14,14.5,5878.8,0
+AIOS.US,D,20190625,000000,14.9,15.392,14.305,14.8,4062.1,0
+AIOS.US,D,20190626,000000,14.016,14.844,14.016,14.1,4091.6,0
+AIOS.US,D,20190627,000000,14.4,15.7,14.3,15,16202.8,0
+AIOS.US,D,20190628,000000,15.969,18.5,15.3,17,38016.5,0
+AIOS.US,D,20190701,000000,16.4,16.5,15.8,16.5,3508.4,0
+AIOS.US,D,20190702,000000,16.4,16.6,15.5,16.2,11986.3,0
+AIOS.US,D,20190703,000000,16.2,17.215,16.175,17.1,7413.1,0
+AIOS.US,D,20190705,000000,17.1,17.201,15.705,16.3,22923.5,0
+AIOS.US,D,20190708,000000,16.4,16.922,15.678,16.3,1293.4,0
+AIOS.US,D,20190709,000000,16.3,16.9,14.8,15.7,8773.5,0
+AIOS.US,D,20190710,000000,15.7,16.1,15.7,15.8,14508.6,0
+AIOS.US,D,20190711,000000,15.8,18.5,15.8,18.101,4849.1,0
+AIOS.US,D,20190712,000000,18.1,18.1,14.4,14.4,35043,0
+AIOS.US,D,20190715,000000,14.7,15.7,14.7,15.6,4209.2,0
+AIOS.US,D,20190716,000000,15.6,16.6,15.201,16.05,13377.8,0
+AIOS.US,D,20190717,000000,16.2,16.9,16.2,16.2,430,0
+AIOS.US,D,20190718,000000,20.8,20.8,15.9,20.8,15849.5,0
+AIOS.US,D,20190719,000000,19.5,20.442,18,18.1,3183.6,0
+AIOS.US,D,20190722,000000,18,19.8,17,19.8,51762.9,0
+AIOS.US,D,20190723,000000,19.6,21,17.8,20.1,5722.1,0
+AIOS.US,D,20190724,000000,19.9,23,19.1,21.4,31069.1,0
+AIOS.US,D,20190725,000000,21.5,21.6,19.75,20.5,20300.6,0
+AIOS.US,D,20190726,000000,20.5,21,19.3,19.35,12173.4,0
+AIOS.US,D,20190729,000000,21,21.5,18.693,21.4,8186.9,0
+AIOS.US,D,20190730,000000,21.3,23,20.111,22.4,28041.5,0
+AIOS.US,D,20190731,000000,22.5,22.7,20.62,20.702,2408,0
+AIOS.US,D,20190801,000000,20.8,22.2,19.7,20.5,7495.4,0
+AIOS.US,D,20190802,000000,20.2,22.5,20.2,20.7,19857,0
+AIOS.US,D,20190805,000000,20.2,21.3,20,20.5,11251,0
+AIOS.US,D,20190806,000000,20.5,21.9,20.4,20.9,2539.2,0
+AIOS.US,D,20190807,000000,22.3,22.3,20.6,21.6,7147.9,0
+AIOS.US,D,20190808,000000,21.412,21.748,21.2,21.6,11017.6,0
+AIOS.US,D,20190809,000000,21.7,23,21.7,22.4,23590,0
+AIOS.US,D,20190812,000000,22.9,23,21.3,21.6,13774,0
+AIOS.US,D,20190813,000000,21.3,22,21.2,21.6,9109.6,0
+AIOS.US,D,20190814,000000,21.5,21.8,21.2,21.4,21123.9,0
+AIOS.US,D,20190815,000000,21.2,21.5,18.9,19.8,25464.9,0
+AIOS.US,D,20190816,000000,19.661,21.3,19.6,20.6,16820.1,0
+AIOS.US,D,20190819,000000,21.1,21.7,20.6,21.7,45199,0
+AIOS.US,D,20190820,000000,21.498,25.6,20.9,24.3,35656.9,0
+AIOS.US,D,20190821,000000,24.6,25.3,23.2,25.1,42925.2,0
+AIOS.US,D,20190822,000000,24.9,29.7,24.25,28.7,46688.5,0
+AIOS.US,D,20190823,000000,28.8,30.175,28.7,29.9,35970.9,0
+AIOS.US,D,20190826,000000,29.4,31.399,29.1,29.5,35160,0
+AIOS.US,D,20190827,000000,29.5,30.5,29.2,29.9,33620.1,0
+AIOS.US,D,20190828,000000,30.1,31.8,29.6,31.8,43119.8,0
+AIOS.US,D,20190829,000000,31.8,32.7,29.2,29.9,35061.8,0
+AIOS.US,D,20190830,000000,29.9,32.9,29.647,31.8,32746.1,0
+AIOS.US,D,20190903,000000,31.8,36.2,31.8,35.5,33829.4,0
+AIOS.US,D,20190904,000000,36,40.5,36,39.2,50406.4,0
+AIOS.US,D,20190905,000000,39.5,43.8,39.5,43,50227.3,0
+AIOS.US,D,20190906,000000,42.9,44,41,43.1,30169.9,0
+AIOS.US,D,20190909,000000,43.5,45,43.4,44,28697.2,0
+AIOS.US,D,20190910,000000,43.9,43.9,39.2,42.395,36006.6,0
+AIOS.US,D,20190911,000000,42.1,43,39.601,41.1,33290.4,0
+AIOS.US,D,20190912,000000,41.8,41.8,37.659,40.8,26857.4,0
+AIOS.US,D,20190913,000000,40.7,42.1,40,41.9,27520.5,0
+AIOS.US,D,20190916,000000,42.1,45.4,41.3,44.2,27308.6,0
+AIOS.US,D,20190917,000000,43.4,44.9,42.2,43.6,23908.8,0
+AIOS.US,D,20190918,000000,43.3,50.3,42.6,50.1,40362.8,0
+AIOS.US,D,20190919,000000,50.5,51,46,46.7,27252.4,0
+AIOS.US,D,20190920,000000,46.9,50,46,47.9,26378,0
+AIOS.US,D,20190923,000000,47.5,49.6,43.1,44.4,15451.9,0
+AIOS.US,D,20190924,000000,44.1,46.7,43.1,43.4,16193.2,0
+AIOS.US,D,20190925,000000,42.7,44.458,41.3,42.7,20189.8,0
+AIOS.US,D,20190926,000000,42.5,46,41.411,44.8,17300.8,0
+AIOS.US,D,20190927,000000,44.3,44.9,42.7,43,17535.6,0
+AIOS.US,D,20190930,000000,42,46.6,40,45,32698.8,0
+AIOS.US,D,20191001,000000,44.8,47.785,44.8,45.2,7859.6,0
+AIOS.US,D,20191002,000000,45.4,48.4,43.2,45.7,19822.4,0
+AIOS.US,D,20191003,000000,45.7,46.7,43.912,46.1,10541.7,0
+AIOS.US,D,20191004,000000,46,46.3,44.1,45.2,10479.4,0
+AIOS.US,D,20191007,000000,45.6,45.8,44,45.8,9299.7,0
+AIOS.US,D,20191008,000000,45.8,45.8,42.3,43.5,29125.5,0
+AIOS.US,D,20191009,000000,43.4,44.3,40.3,41.8,14088.8,0
+AIOS.US,D,20191010,000000,41.1,42.7,40.2,41.5,11270.7,0
+AIOS.US,D,20191011,000000,42.4,43.4,41.8,42.3,11802.3,0
+AIOS.US,D,20191014,000000,42.3,43,41.4,43,10689,0
+AIOS.US,D,20191015,000000,42.7,45.7,42.7,44.1,6511.2,0
+AIOS.US,D,20191016,000000,44.1,45.7,44.1,44.7,10773.3,0
+AIOS.US,D,20191017,000000,44.7,45,43.109,44.6,3266.8,0
+AIOS.US,D,20191018,000000,44.6,44.7,42.151,42.9,5796.5,0
+AIOS.US,D,20191021,000000,43,43.5,41.4,43.3,8050.8,0
+AIOS.US,D,20191022,000000,43.8,44.15,42.1,42.5,1471,0
+AIOS.US,D,20191023,000000,42,42.8,41.4,42.6,6692.9,0
+AIOS.US,D,20191024,000000,42.4,43.7,42.4,43.4,3370.2,0
+AIOS.US,D,20191025,000000,42.9,43.5,42.9,43.2,1841.6,0
+AIOS.US,D,20191028,000000,42.5,43.5,42.411,42.8,2086.5,0
+AIOS.US,D,20191029,000000,42.5,43,41.8,42.3,3080.2,0
+AIOS.US,D,20191030,000000,42.5,43.05,41.5,42.5,9601.9,0
+AIOS.US,D,20191031,000000,41.7,41.8,41.2,41.8,7330.6,0
+AIOS.US,D,20191101,000000,41.612,42.41,41.3,41.7,2319.8,0
+AIOS.US,D,20191104,000000,41.7,42.5,41.37,42.1,4637.1,0
+AIOS.US,D,20191105,000000,42,42.2,41.5,42.2,947,0
+AIOS.US,D,20191106,000000,41.7,48.4,41.7,45.5,20453,0
+AIOS.US,D,20191107,000000,45.7,47,43.9,44.8,10091,0
+AIOS.US,D,20191108,000000,44,44.9,42,43,11555.6,0
+AIOS.US,D,20191111,000000,43,43.7,42.5,43.7,9658.7,0
+AIOS.US,D,20191112,000000,43.4,45.7,43.4,44,22239.4,0
+AIOS.US,D,20191113,000000,43.7,44,39,41.5,17875.5,0
+AIOS.US,D,20191114,000000,41.4,41.9,40.5,40.9,10933.4,0
+AIOS.US,D,20191115,000000,40.6,41.9,37.8,41.1,9314.6,0
+AIOS.US,D,20191118,000000,40.8,41.9,40.119,41.4,13056,0
+AIOS.US,D,20191119,000000,41.7,42.45,40.2,42,9847.4,0
+AIOS.US,D,20191120,000000,41.7,43,41,43,5312.1,0
+AIOS.US,D,20191121,000000,42.9,45,42.6,44,10003.2,0
+AIOS.US,D,20191122,000000,44.2,44.9,43.3,44.3,5610.3,0
+AIOS.US,D,20191125,000000,44.3,45.4,43.8,44.8,5519.5,0
+AIOS.US,D,20191126,000000,45.1,46.6,45,45.4,5662.1,0
+AIOS.US,D,20191127,000000,45.6,46.14,44.5,45.9,2104.9,0
+AIOS.US,D,20191129,000000,45.9,47,45.9,46.3,2145.2,0
+AIOS.US,D,20191202,000000,45.9,54.9,45.9,54.1,27893.5,0
+AIOS.US,D,20191203,000000,54.2,64.1,52.1,56,21714.2,0
+AIOS.US,D,20191204,000000,58.7,62.9,58.241,62.8,14647.2,0
+AIOS.US,D,20191205,000000,62.9,65.8,61.3,61.9,17952.4,0
+AIOS.US,D,20191206,000000,61.9,63.2,56.4,62.1,12728.9,0
+AIOS.US,D,20191209,000000,61.8,85,61.8,82.7,47952.5,0
+AIOS.US,D,20191210,000000,81.1,82.599,75,77.8,14538,0
+AIOS.US,D,20191211,000000,77.3,89.3,76,86,18421.2,0
+AIOS.US,D,20191212,000000,87.9,90,76.8,78.9,22838.7,0
+AIOS.US,D,20191213,000000,77.2,79,71,71,17982.5,0
+AIOS.US,D,20191216,000000,72,81.5,71.996,74,16545.5,0
+AIOS.US,D,20191217,000000,75,75.7,68.3,71,14924.3,0
+AIOS.US,D,20191218,000000,71.5,71.5,54.2,56.3,29135.6,0
+AIOS.US,D,20191219,000000,56,68,47.901,54.9,38156.8,0
+AIOS.US,D,20191220,000000,55.6,56.5,50.1,53,18158.3,0
+AIOS.US,D,20191223,000000,52.7,55,50,53,19934.6,0
+AIOS.US,D,20191224,000000,52.6,58,52.6,55,10791.4,0
+AIOS.US,D,20191226,000000,54.5,55.4,51,54.5,16840.1,0
+AIOS.US,D,20191227,000000,54.3,58.114,53,55,16871.9,0
+AIOS.US,D,20191230,000000,55,57.495,53.1,55,16504.9,0
+AIOS.US,D,20191231,000000,55.4,58.5,54,58,19161.1,0
+AIOS.US,D,20200102,000000,58.8,65.95,58.2,61.3,13400,0
+AIOS.US,D,20200103,000000,61.3,62.829,58,61,16168.8,0
+AIOS.US,D,20200106,000000,60.7,61.706,57.6,60,16468.7,0
+AIOS.US,D,20200107,000000,60.1,61.2,55.884,60,15641.1,0
+AIOS.US,D,20200108,000000,59.3,61.7,58.8,60.1,14089.9,0
+AIOS.US,D,20200109,000000,60,63.9,58.341,62.4,21073.9,0
+AIOS.US,D,20200110,000000,62.9,66,62.9,64.8,13493.1,0
+AIOS.US,D,20200113,000000,64.8,70.8,64.7,69.5,13634.4,0
+AIOS.US,D,20200114,000000,70.9,75.894,70.5,75.5,13147.1,0
+AIOS.US,D,20200115,000000,76.6,87.5,69.7,71.1,19896.4,0
+AIOS.US,D,20200116,000000,71,78.36,71,76.6,13034.7,0
+AIOS.US,D,20200117,000000,77.1,79.8,74.4,78.6,13774.7,0
+AIOS.US,D,20200121,000000,79.3,80,77.1,78.9,17196.9,0
+AIOS.US,D,20200122,000000,79.3,79.4,75.029,77,14094.7,0
+AIOS.US,D,20200123,000000,77.3,77.3,72.1,75.1,12347.2,0
+AIOS.US,D,20200124,000000,75.1,78.5,73.2,73.9,12084.4,0
+AIOS.US,D,20200127,000000,73.9,76.9,72.1,76,12814.5,0
+AIOS.US,D,20200128,000000,76.2,77,63.5,67.3,38417.9,0
+AIOS.US,D,20200129,000000,67,67.495,59.2,61,15866.5,0
+AIOS.US,D,20200130,000000,60.8,64.9,59.3,60.4,12060.5,0
+AIOS.US,D,20200131,000000,59.6,63.712,58.4,58.4,13105.3,0
+AIOS.US,D,20200203,000000,58.4,60.5,58.2,60,15574.5,0
+AIOS.US,D,20200204,000000,60,63,59.5,59.8,7091.3,0
+AIOS.US,D,20200205,000000,60.1,63.7,57.2,63,7886.1,0
+AIOS.US,D,20200206,000000,64,67.25,62,62.9,4701.8,0
+AIOS.US,D,20200207,000000,62.7,64.4,61.5,62.4,1695,0
+AIOS.US,D,20200210,000000,62,62.41,60.3,60.6,4100.6,0
+AIOS.US,D,20200211,000000,60.6,63.701,60,60,3697.7,0
+AIOS.US,D,20200212,000000,59.5,65.6,59.5,62.3,4930.6,0
+AIOS.US,D,20200213,000000,62.1,62.7,59.264,62,3652.1,0
+AIOS.US,D,20200214,000000,61.4,64.173,60.6,63,5347.6,0
+AIOS.US,D,20200218,000000,63.4,64.415,62.8,63,3979.2,0
+AIOS.US,D,20200219,000000,63.1,65.4,63.1,64.2,3451.9,0
+AIOS.US,D,20200220,000000,65.3,73.3,64.413,71.6,10260.5,0
+AIOS.US,D,20200221,000000,72.5,73.3,66.1,66.5,6451.7,0
+AIOS.US,D,20200224,000000,65,69,65,68.1,3566.1,0
+AIOS.US,D,20200225,000000,67.4,67.998,63.6,64.6,4028.6,0
+AIOS.US,D,20200226,000000,65,70,65,69.8,4616.9,0
+AIOS.US,D,20200227,000000,69.8,71.781,66.9,71.781,4268.1,0
+AIOS.US,D,20200228,000000,71.2,77.8,71.2,73,8212.9,0
+AIOS.US,D,20200302,000000,75,84.5,73.901,79.4,15078.5,0
+AIOS.US,D,20200303,000000,80.8,90,80.8,90,12003,0
+AIOS.US,D,20200304,000000,91.9,96.9,77.6,80,19428.2,0
+AIOS.US,D,20200305,000000,79.7,87,79.65,81.3,2681.9,0
+AIOS.US,D,20200306,000000,80.5,84.4,77.6,82.5,8038.1,0
+AIOS.US,D,20200309,000000,83.1,84.899,77,79.999,6076.2,0
+AIOS.US,D,20200310,000000,80,83.499,69.3,72.05,15380.7,0
+AIOS.US,D,20200311,000000,73,77.8,63,66.8,16125.7,0
+AIOS.US,D,20200312,000000,65.6,68.6,64.5,65.9,5512.3,0
+AIOS.US,D,20200313,000000,66.5,72.7,64.4,69.4,12483.2,0
+AIOS.US,D,20200316,000000,65.3,68.9,61.5,63.2,15074.5,0
+AIOS.US,D,20200317,000000,63.2,65.3,59.5,65.3,4710.6,0
+AIOS.US,D,20200318,000000,62.2,64.899,60.5,63.3,3032.2,0
+AIOS.US,D,20200319,000000,62,65,58,60.7,5890.8,0
+AIOS.US,D,20200320,000000,60,63.5,59.415,61.3,8652.6,0
+AIOS.US,D,20200323,000000,59.6,64.2,59.6,64,1469.1,0
+AIOS.US,D,20200324,000000,65.1,69.4,65.1,68,2590.5,0
+AIOS.US,D,20200325,000000,68.3,76,68.3,71.1,1884.7,0
+AIOS.US,D,20200326,000000,70.4,76.503,69.775,71.7,5070.2,0
+AIOS.US,D,20200327,000000,70.5,72.6,66.4,72.6,11766.9,0
+AIOS.US,D,20200330,000000,72.4,74.9,70.8,74.2,8647.9,0
+AIOS.US,D,20200331,000000,74.9,85.2,74.9,76,5859.7,0
+AIOS.US,D,20200401,000000,76.3,82.015,76.3,81.1,2384.7,0
+AIOS.US,D,20200402,000000,81.8,81.8,74.1,77.7,2130.5,0
+AIOS.US,D,20200403,000000,76.8,78.6,70,78.4,530.2,0
+AIOS.US,D,20200406,000000,78.8,78.8,71,73.9,10204.4,0
+AIOS.US,D,20200407,000000,75,76.8,74.1,76.6,2083.1,0
+AIOS.US,D,20200408,000000,80.9,80.9,73.9,76.5,8379.3,0
+AIOS.US,D,20200409,000000,76.5,78.892,73.9,78.5,1375.4,0
+AIOS.US,D,20200413,000000,78.1,80.585,76.1,79.5,1148.9,0
+AIOS.US,D,20200414,000000,78.8,86,77.125,85.9,7134.5,0
+AIOS.US,D,20200415,000000,85.1,85.1,69,74.7,8135.7,0
+AIOS.US,D,20200416,000000,79,79,73.913,78.5,1701.4,0
+AIOS.US,D,20200417,000000,78.9,92.9,78.5,92,20604.5,0
+AIOS.US,D,20200420,000000,90,91,83.101,90.9,8303.4,0
+AIOS.US,D,20200421,000000,91,91,80.402,85.4,15062.2,0
+AIOS.US,D,20200422,000000,86,89,86,88.8,3031.3,0
+AIOS.US,D,20200423,000000,88.8,91.127,77.4,80.5,13978.9,0
+AIOS.US,D,20200424,000000,80.5,82.2,79,81.5,1742.9,0
+AIOS.US,D,20200427,000000,83,85,81.5,84,4463.4,0
+AIOS.US,D,20200428,000000,85.5,91,85.409,90.55,5301.9,0
+AIOS.US,D,20200429,000000,90.7,95,90.7,94.7,7658.2,0
+AIOS.US,D,20200430,000000,95,100,88,97.2,20138.8,0
+AIOS.US,D,20200501,000000,95.8,95.8,89.1,93.1,2263.6,0
+AIOS.US,D,20200504,000000,93,98.9,91.3,98.9,2040.9,0
+AIOS.US,D,20200505,000000,99.6,106,98.232,105.5,7087.7,0
+AIOS.US,D,20200506,000000,106.7,115.5,105.7,113.8,8773.1,0
+AIOS.US,D,20200507,000000,115.7,124.8,113.9,123.9,9243.5,0
+AIOS.US,D,20200508,000000,137.5,149.9,126.027,131.4,15282.4,0
+AIOS.US,D,20200511,000000,131.3,131.3,105.3,111.8,15092.1,0
+AIOS.US,D,20200512,000000,114.9,121.9,113.3,119,6596.8,0
+AIOS.US,D,20200513,000000,116.9,117.474,108.8,112.9,6011.9,0
+AIOS.US,D,20200514,000000,113.4,121,107.403,120.9,6690,0
+AIOS.US,D,20200515,000000,120,128.2,120,123.2,6874.5,0
+AIOS.US,D,20200518,000000,125,129.6,119.1,123.5,6691.3,0
+AIOS.US,D,20200519,000000,123.7,126.4,122.95,126.4,4623.9,0
+AIOS.US,D,20200520,000000,127.6,132.5,127.6,130,7635.8,0
+AIOS.US,D,20200521,000000,130,139,130,137,6255.2,0
+AIOS.US,D,20200522,000000,138,173.9,137.814,162.8,20122.2,0
+AIOS.US,D,20200526,000000,170,201.9,164,175.1,38007.8,0
+AIOS.US,D,20200527,000000,184.2,193.498,172.001,182.2,9539.5,0
+AIOS.US,D,20200528,000000,185,197.3,182.765,187,11301.3,0
+AIOS.US,D,20200529,000000,187,200,185.196,199.5,10994.2,0
+AIOS.US,D,20200601,000000,199.9,234,198.9,233.3,22197.2,0
+AIOS.US,D,20200602,000000,236.9,239.9,211.3,225.5,25530.2,0
+AIOS.US,D,20200603,000000,225,225,137.5,142.9,102891.7,0
+AIOS.US,D,20200604,000000,125.4,126.5,109.506,117.8,55011.9,0
+AIOS.US,D,20200605,000000,123.9,142.8,117.2,136.7,27483.3,0
+AIOS.US,D,20200608,000000,139.8,152.2,138.658,151.1,15185.5,0
+AIOS.US,D,20200609,000000,150.6,157.897,145,150.9,9291.3,0
+AIOS.US,D,20200610,000000,149,151,146.6,150,11058.1,0
+AIOS.US,D,20200611,000000,142.9,148.988,138.2,146.3,5812.5,0
+AIOS.US,D,20200612,000000,148.7,152.5,146,150,5221.9,0
+AIOS.US,D,20200615,000000,147.7,156.034,147.6,152.4,5547.8,0
+AIOS.US,D,20200616,000000,153.3,155,149.2,150.8,3262.8,0
+AIOS.US,D,20200617,000000,151.2,155,148.8,153.4,6779.8,0
+AIOS.US,D,20200618,000000,150.6,159.9,149.427,159.7,4885.7,0
+AIOS.US,D,20200619,000000,161.3,164.562,155,163.4,5659,0
+AIOS.US,D,20200622,000000,163,163.2,138.8,139.7,13559.1,0
+AIOS.US,D,20200623,000000,139.7,156.499,139.7,152.8,4672.3,0
+AIOS.US,D,20200624,000000,149.7,160,146.51,159.6,3563.2,0
+AIOS.US,D,20200625,000000,159.3,163,154.951,162.9,3963,0
+AIOS.US,D,20200626,000000,161.4,163.9,156.973,163.9,2215,0
+AIOS.US,D,20200629,000000,165.3,165.5,160.8,162.9,3477.3,0
+AIOS.US,D,20200630,000000,163,164.5,159.95,164.5,2273.1,0
+AIOS.US,D,20200701,000000,164.9,164.9,161.335,164,1464.5,0
+AIOS.US,D,20200702,000000,163.9,164,157.2,159.8,4920,0
+AIOS.US,D,20200706,000000,157.1,157.1,150,150,4276.4,0
+AIOS.US,D,20200707,000000,153,158,153,157.4,2443.5,0
+AIOS.US,D,20200708,000000,159.3,166,156.321,158.1,1741.7,0
+AIOS.US,D,20200709,000000,157.5,159.9,155.101,157.9,1928.6,0
+AIOS.US,D,20200710,000000,157.5,159.8,155,159.3,1054.6,0
+AIOS.US,D,20200713,000000,158.6,158.6,150,150,2747.1,0
+AIOS.US,D,20200714,000000,150.1,153.4,148.002,152.4,2390.6,0
+AIOS.US,D,20200715,000000,154.4,159.1,153.065,159.1,1486.3,0
+AIOS.US,D,20200716,000000,158.9,158.9,150.2,157.7,420.9,0
+AIOS.US,D,20200717,000000,157.4,158.8,151.3,157.8,518.7,0
+AIOS.US,D,20200720,000000,155,157.4,150.6,151.6,742.5,0
+AIOS.US,D,20200721,000000,148.9,153.7,139.8,152.5,4785.2,0
+AIOS.US,D,20200722,000000,151.3,151.6,136.2,149.2,1615.4,0
+AIOS.US,D,20200723,000000,150,150,145.1,145.1,1150.9,0
+AIOS.US,D,20200724,000000,145,150,140,146.7,1314.2,0
+AIOS.US,D,20200727,000000,147.8,151.3,146.7,151.3,6231.5,0
+AIOS.US,D,20200728,000000,150.1,153,149.036,152.6,5669.8,0
+AIOS.US,D,20200729,000000,151,156.55,148.9,155.3,8493.7,0
+AIOS.US,D,20200730,000000,151.7,158.9,149.5,153.5,13259.5,0
+AIOS.US,D,20200731,000000,166.3,178.765,165.1,173,15358.9,0
+AIOS.US,D,20200803,000000,176.9,189.8,170.99,175.3,23815.5,0
+AIOS.US,D,20200804,000000,179.8,190,176,180,29859.5,0
+AIOS.US,D,20200805,000000,183.6,189.285,170,170.1,12883.4,0
+AIOS.US,D,20200806,000000,171.9,180,151.1,155.3,12834.7,0
+AIOS.US,D,20200807,000000,155.8,166.9,154.9,161.3,15656.9,0
+AIOS.US,D,20200810,000000,161,164.1,140.1,144.6,16010.1,0
+AIOS.US,D,20200811,000000,144.9,158.7,141.275,155.8,18454.3,0
+AIOS.US,D,20200812,000000,154.8,165.72,140.4,140.4,12454.9,0
+AIOS.US,D,20200813,000000,142.8,150,141.1,145.4,11463,0
+AIOS.US,D,20200814,000000,145.7,146.5,130,131.6,5133.3,0
+AIOS.US,D,20200817,000000,135,138.4,134.1,137.1,7622.2,0
+AIOS.US,D,20200818,000000,139.25,141.287,127.202,129.9,3631.7,0
+AIOS.US,D,20200819,000000,131.1,135,120.3,124.3,12375,0
+AIOS.US,D,20200820,000000,121.8,129.598,121.2,121.9,13285.2,0
+AIOS.US,D,20200821,000000,120.6,126.9,118.1,119.9,14329.9,0
+AIOS.US,D,20200824,000000,120,129.065,116,123.8,5443.8,0
+AIOS.US,D,20200825,000000,122.3,123,120,120.1,1481.6,0
+AIOS.US,D,20200826,000000,119.7,125.7,117.3,122.5,3013,0
+AIOS.US,D,20200827,000000,120.4,124.7,119.7,123.6,2306.9,0
+AIOS.US,D,20200828,000000,123.6,128.4,122.9,122.9,12713.8,0
+AIOS.US,D,20200831,000000,120.9,122,109.1,113.3,7472.4,0
+AIOS.US,D,20200901,000000,114.3,115.7,112.4,112.4,1055.1,0
+AIOS.US,D,20200902,000000,111.7,115,107.681,108.2,2527.7,0
+AIOS.US,D,20200903,000000,108.5,111,105.2,106,2707.8,0
+AIOS.US,D,20200904,000000,105.4,110.7,104.1,104.8,4109.3,0
+AIOS.US,D,20200908,000000,106.2,112.5,106.2,111.4,2232.8,0
+AIOS.US,D,20200909,000000,115,128.099,114.2,120.1,3955.2,0
+AIOS.US,D,20200910,000000,122.2,140,122.2,132.1,5182.1,0
+AIOS.US,D,20200911,000000,132.2,140,129,130.5,5316.6,0
+AIOS.US,D,20200914,000000,130,133.5,129.9,131.5,3049.1,0
+AIOS.US,D,20200915,000000,131.2,133.6,130.085,132.5,1035.6,0
+AIOS.US,D,20200916,000000,132,135.7,130,133.2,1697.1,0
+AIOS.US,D,20200917,000000,131.9,139,123.403,134.9,2817.5,0
+AIOS.US,D,20200918,000000,134.3,136.4,132.4,136.3,1338.1,0
+AIOS.US,D,20200921,000000,135,137,126.3,129.1,1841.9,0
+AIOS.US,D,20200922,000000,128,136.765,128,135.5,1642,0
+AIOS.US,D,20200923,000000,133.4,138.8,133,137.7,1520.8,0
+AIOS.US,D,20200924,000000,130.8,138.2,130,137.2,2097.2,0
+AIOS.US,D,20200925,000000,136.4,140.1,134.6,140.1,1761.2,0
+AIOS.US,D,20200928,000000,140.1,151,140.1,150.5,2380,0
+AIOS.US,D,20200929,000000,148.3,154.8,146.7,154.7,1830.2,0
+AIOS.US,D,20200930,000000,154,157.5,148.2,154.15,5417.5,0
+AIOS.US,D,20201001,000000,154.962,158.564,147.6,154.7,6434.8,0
+AIOS.US,D,20201002,000000,154.528,162.354,147.265,160,5164.1,0
+AIOS.US,D,20201005,000000,162,178,161.55,177.8,6876.8,0
+AIOS.US,D,20201006,000000,185.665,185.665,162.5,163.2,3690.9,0
+AIOS.US,D,20201007,000000,165,166.5,156.4,156.6,1892.7,0
+AIOS.US,D,20201008,000000,162.6,165.6,154.3,162.4,3455.6,0
+AIOS.US,D,20201009,000000,166.671,166.671,160.8,165.4,2649.1,0
+AIOS.US,D,20201012,000000,167.9,167.9,160.6,162.1,1084.3,0
+AIOS.US,D,20201013,000000,162.127,165,158.1,164.4,3693,0
+AIOS.US,D,20201014,000000,163.5,166.1,160,165.9,2188.5,0
+AIOS.US,D,20201015,000000,160.035,163.1,157.9,159.3,1460.7,0
+AIOS.US,D,20201016,000000,155.9,159.5,144.5,154,2889.9,0
+AIOS.US,D,20201019,000000,157.695,161.7,156.9,159.3,1439.1,0
+AIOS.US,D,20201020,000000,159.8,160.9,153.8,156.2,843.2,0
+AIOS.US,D,20201021,000000,155.5,161.5,155.5,160,4131.8,0
+AIOS.US,D,20201022,000000,157.201,158.899,155,155,1009,0
+AIOS.US,D,20201023,000000,156.7,158.1,149.965,152.3,8331,0
+AIOS.US,D,20201026,000000,150.2,154.1,144.3,147.5,3414.4,0
+AIOS.US,D,20201027,000000,150.6,150.6,145.1,146,2299.3,0
+AIOS.US,D,20201028,000000,145,149.95,142,143.7,6256.9,0
+AIOS.US,D,20201029,000000,140.1,144.6,136.1,141.4,3410.7,0
+AIOS.US,D,20201030,000000,138.7,140.6,131.3,131.5,2606,0
+AIOS.US,D,20201102,000000,132.9,135.9,129.5,130.9,3353.7,0
+AIOS.US,D,20201103,000000,132.4,134.846,131.2,131.5,2383.4,0
+AIOS.US,D,20201104,000000,133,136.3,130.1,131.8,4005.3,0
+AIOS.US,D,20201105,000000,131.9,137.5,131.9,137.1,2462.2,0
+AIOS.US,D,20201106,000000,137.6,143.8,137.5,140.7,2033.8,0
+AIOS.US,D,20201109,000000,146.9,146.9,140.7,141.9,2675.2,0
+AIOS.US,D,20201110,000000,140.4,151.6,140.4,151,1797.7,0
+AIOS.US,D,20201111,000000,152.1,154.1,142.3,143,3515.4,0
+AIOS.US,D,20201112,000000,147.8,148.15,139.7,142.2,3108.7,0
+AIOS.US,D,20201113,000000,147.8,147.8,139.3,141.1,2531.9,0
+AIOS.US,D,20201116,000000,143,143.5,138.1,139,1250,0
+AIOS.US,D,20201117,000000,139,141.856,137.5,140.3,3370,0
+AIOS.US,D,20201118,000000,141.7,143.28,139,140.5,4900,0
+AIOS.US,D,20201119,000000,141.968,147.6,140.8,146.15,1771.7,0
+AIOS.US,D,20201120,000000,152.4,152.4,144.6,145.2,2024.6,0
+AIOS.US,D,20201123,000000,144.9,149.9,144.9,145.5,2457,0
+AIOS.US,D,20201124,000000,147,150,141.6,142.5,3795.1,0
+AIOS.US,D,20201125,000000,144.8,145.1,141.8,143.9,1862.3,0
+AIOS.US,D,20201127,000000,143.9,149.2,143.9,149,3025.9,0
+AIOS.US,D,20201130,000000,150,158.5,146,147,2214,0
+AIOS.US,D,20201201,000000,146.4,146.8,143,145,2615.7,0
+AIOS.US,D,20201202,000000,144.5,145.5,141,143.1,2541.7,0
+AIOS.US,D,20201203,000000,143.4,147,142.577,146.9,2682.8,0
+AIOS.US,D,20201204,000000,147.5,149.8,143,147.4,2656.9,0
+AIOS.US,D,20201207,000000,146.7,150.9,146.7,150.3,2276.9,0
+AIOS.US,D,20201208,000000,150,152,148.8,151.5,2987.6,0
+AIOS.US,D,20201209,000000,151.5,154.2,150.3,154.1,3771.7,0
+AIOS.US,D,20201210,000000,152.5,155,151.2,153.4,3918.9,0
+AIOS.US,D,20201211,000000,153.5,154.1,150.7,152,3744.7,0
+AIOS.US,D,20201214,000000,152.1,157.25,152.1,156.9,2812.6,0
+AIOS.US,D,20201215,000000,156.5,181.8,154.129,180.6,15626.5,0
+AIOS.US,D,20201216,000000,184.5,199.5,180.7,188.7,14613.1,0
+AIOS.US,D,20201217,000000,189.2,202,188.7,199.35,8196.2,0
+AIOS.US,D,20201218,000000,200.5,203.3,195,200.1,4158.6,0
+AIOS.US,D,20201221,000000,214.5,229,214.5,217.4,9461.2,0
+AIOS.US,D,20201222,000000,220,227,185,189,10808.2,0
+AIOS.US,D,20201223,000000,192.5,193.5,163.131,170.9,9389.7,0
+AIOS.US,D,20201224,000000,172.4,183.499,172.4,178.8,2982.9,0
+AIOS.US,D,20201228,000000,182.7,191.4,175.3,178.3,5524.7,0
+AIOS.US,D,20201229,000000,179.8,190.8,172.6,178.6,3819.4,0
+AIOS.US,D,20201230,000000,178.5,188.5,177.8,187,5001.5,0
+AIOS.US,D,20201231,000000,187.7,196.5,180,182.1,6962.5,0
+AIOS.US,D,20210104,000000,194.6,199.9,183.9,184.7,5427.4,0
+AIOS.US,D,20210105,000000,185.1,207.2,185.1,205,11963.2,0
+AIOS.US,D,20210106,000000,205,240.3,194,239.9,11739.9,0
+AIOS.US,D,20210107,000000,240,249.4,219.05,230.3,9340.6,0
+AIOS.US,D,20210108,000000,224.6,229.093,220,225.3,6066.7,0
+AIOS.US,D,20210111,000000,225,246.121,216.3,218.9,4243.6,0
+AIOS.US,D,20210112,000000,218.9,226.2,218.9,223.3,4593.9,0
+AIOS.US,D,20210113,000000,226.7,226.7,210.3,213.1,5201.8,0
+AIOS.US,D,20210114,000000,214.6,220.1,206,206.8,4029.2,0
+AIOS.US,D,20210115,000000,207.8,216.6,207.8,215.9,5098.8,0
+AIOS.US,D,20210119,000000,214.8,215.8,205.237,214.7,3166.8,0
+AIOS.US,D,20210120,000000,215.2,215.6,208.2,214.9,5025.3,0
+AIOS.US,D,20210121,000000,215.5,225.8,212.4,222.6,6503.5,0
+AIOS.US,D,20210122,000000,221.7,224.9,215,217.1,3385.1,0
+AIOS.US,D,20210125,000000,219.6,220.5,210.65,218.3,5483.2,0
+AIOS.US,D,20210126,000000,218.8,220,201.503,203.3,6330.2,0
+AIOS.US,D,20210127,000000,201.2,210.25,198.6,200.4,5701.5,0
+AIOS.US,D,20210128,000000,202.4,228.7,202.4,219.9,10541.4,0
+AIOS.US,D,20210129,000000,220,226.4,192.7,192.7,5687.8,0
+AIOS.US,D,20210201,000000,195.7,212,193.201,206.9,6025.1,0
+AIOS.US,D,20210202,000000,212,219.291,206.5,206.5,4218.5,0
+AIOS.US,D,20210203,000000,209.4,216.7,201.4,214.4,6364.1,0
+AIOS.US,D,20210204,000000,216.5,220.6,202.3,202.3,5109.9,0
+AIOS.US,D,20210205,000000,203.2,214,203.2,212.6,6538.1,0
+AIOS.US,D,20210208,000000,212.6,212.6,201.5,203.4,5102.5,0
+AIOS.US,D,20210209,000000,205.7,216,204.8,212,5696.2,0
+AIOS.US,D,20210210,000000,215.9,216.4,202.1,205.6,5619.1,0
+AIOS.US,D,20210211,000000,204.3,206.5,193.3,195.2,5244.3,0
+AIOS.US,D,20210212,000000,194.5,213.3,194.5,209.203,6331.4,0
+AIOS.US,D,20210216,000000,208.9,212.5,194.4,195.2,6246.7,0
+AIOS.US,D,20210217,000000,197.2,207,188.7,190.4,6487.3,0
+AIOS.US,D,20210218,000000,186,201.5,186,195.2,7782.6,0
+AIOS.US,D,20210219,000000,197.7,202.4,192.8,193.7,5920.5,0
+AIOS.US,D,20210222,000000,194.2,202.5,190.6,196.2,5741.3,0
+AIOS.US,D,20210223,000000,198.1,198.1,182.5,193.3,6804.8,0
+AIOS.US,D,20210224,000000,194.2,194.2,182.9,185.5,7443.6,0
+AIOS.US,D,20210225,000000,186.9,195,173.1,176.9,6817.6,0
+AIOS.US,D,20210226,000000,179.6,179.6,164.7,164.7,9692.2,0
+AIOS.US,D,20210301,000000,169.8,184.5,169.8,183.4,5718.2,0
+AIOS.US,D,20210302,000000,183.3,185.5,175.1,179.1,5741.7,0
+AIOS.US,D,20210303,000000,179.4,180.5,175.6,178.2,5789.2,0
+AIOS.US,D,20210304,000000,178.2,180.932,162.8,166.6,6563.7,0
+AIOS.US,D,20210305,000000,169.1,169.1,149.3,164.9,10938.2,0
+AIOS.US,D,20210308,000000,163.7,166.176,155.2,156.4,6909.3,0
+AIOS.US,D,20210309,000000,154.9,173.1,154.9,171.7,6027.3,0
+AIOS.US,D,20210310,000000,173.6,180.6,166.9,170.2,9506.3,0
+AIOS.US,D,20210311,000000,171.6,180.1,169.8,180.1,8409.3,0
+AIOS.US,D,20210312,000000,178.7,185.8,176.9,183.4,9786.1,0
+AIOS.US,D,20210315,000000,183.9,183.9,168.4,171.6,9710.8,0
+AIOS.US,D,20210316,000000,173.1,174.6,165.7,166,10176.7,0
+AIOS.US,D,20210317,000000,176.3,176.3,162.5,165.8,11023.6,0
+AIOS.US,D,20210318,000000,163.7,165.9,156.2,156.4,8902.9,0
+AIOS.US,D,20210319,000000,157.2,163.7,154.6,160,10441,0
+AIOS.US,D,20210322,000000,163.3,166.3,158,163.6,11134,0
+AIOS.US,D,20210323,000000,163.4,165.9,156,158.1,12146.2,0
+AIOS.US,D,20210324,000000,160.1,162.3,152.5,154.7,11514.8,0
+AIOS.US,D,20210325,000000,156.3,160,151.8,157.2,9808.8,0
+AIOS.US,D,20210326,000000,158.7,163.6,153,160.1,10718,0
+AIOS.US,D,20210329,000000,160.3,163,155.3,157.6,10028.6,0
+AIOS.US,D,20210330,000000,155.8,171.3,155.8,166.6,5424.3,0
+AIOS.US,D,20210331,000000,167.4,173.4,162,165.8,6013,0
+AIOS.US,D,20210401,000000,169.1,172.2,162.4,163.6,6696.6,0
+AIOS.US,D,20210405,000000,166.8,166.8,162.8,164.5,5376.5,0
+AIOS.US,D,20210406,000000,165.1,166.95,163.6,163.7,6171.4,0
+AIOS.US,D,20210407,000000,164,165.3,156.6,158.9,6811.9,0
+AIOS.US,D,20210408,000000,158.9,162.8,157.6,162.2,7998.9,0
+AIOS.US,D,20210409,000000,160.9,162.05,157.5,160.5,12796.8,0
+AIOS.US,D,20210412,000000,162.1,162.1,155.5,157.6,14005.3,0
+AIOS.US,D,20210413,000000,156.8,167.1,156.8,166.6,13098.1,0
+AIOS.US,D,20210414,000000,166,170.4,158,159,13977.8,0
+AIOS.US,D,20210415,000000,161.3,162.4,152.4,155.5,17215,0
+AIOS.US,D,20210416,000000,156.3,156.3,148.6,149.5,10409.6,0
+AIOS.US,D,20210419,000000,149.8,158,137.8,138.9,12880.4,0
+AIOS.US,D,20210420,000000,138,140.5,132.8,138,10099,0
+AIOS.US,D,20210421,000000,138,145.2,138,145.2,7961.1,0
+AIOS.US,D,20210422,000000,145,145.7,139.4,141.1,9318.7,0
+AIOS.US,D,20210423,000000,141.5,148.4,140,145.4,8000,0
+AIOS.US,D,20210426,000000,145,147.9,141.8,142,6876.7,0
+AIOS.US,D,20210427,000000,143.6,146.4,140,145.4,7258.8,0
+AIOS.US,D,20210428,000000,145.4,146.8,144.5,145.2,6894.9,0
+AIOS.US,D,20210429,000000,147,147.5,141,144.8,7624.5,0
+AIOS.US,D,20210430,000000,144.5,150.6,143.82,150.1,7714.3,0
+AIOS.US,D,20210503,000000,167.3,182.6,165,168.6,15653.3,0
+AIOS.US,D,20210504,000000,167.5,172.4,150.9,151,9279.2,0
+AIOS.US,D,20210505,000000,153.4,156.3,150.8,152.7,7054,0
+AIOS.US,D,20210506,000000,154.1,155.6,148.6,149,8425.9,0
+AIOS.US,D,20210507,000000,151,152.1,136.9,137.5,8649.7,0
+AIOS.US,D,20210510,000000,139.9,143,127.6,129.3,6568.7,0
+AIOS.US,D,20210511,000000,127.2,127.6,121.8,126,5900.6,0
+AIOS.US,D,20210512,000000,125.6,128.55,115.7,117.5,4517.5,0
+AIOS.US,D,20210513,000000,117.5,118,107.2,107.5,8321.5,0
+AIOS.US,D,20210514,000000,108.8,112.8,106.4,109.8,5126.3,0
+AIOS.US,D,20210517,000000,110.1,114.7,107.55,112.4,3880.5,0
+AIOS.US,D,20210518,000000,112.4,124.6,112.4,114,4828.7,0
+AIOS.US,D,20210519,000000,113,116.35,110.6,113.8,4247.3,0
+AIOS.US,D,20210520,000000,113.8,119.4,111,113.8,3862.7,0
+AIOS.US,D,20210521,000000,113.4,119.7,111.1,118,4453.9,0
+AIOS.US,D,20210524,000000,117.9,125.2,116.6,118.2,3430.1,0
+AIOS.US,D,20210525,000000,118.6,119,114.2,114.8,3241.3,0
+AIOS.US,D,20210526,000000,115,120.5,115,119.4,3706.8,0
+AIOS.US,D,20210527,000000,119.1,127.9,119.1,125.4,4250.4,0
+AIOS.US,D,20210528,000000,125.4,127,123.5,126.2,3897.3,0
+AIOS.US,D,20210601,000000,126.8,126.9,120.8,121.9,3018.4,0
+AIOS.US,D,20210602,000000,121.9,125.5,121.5,124.8,4499.3,0
+AIOS.US,D,20210603,000000,124,124,120,121,4273.3,0
+AIOS.US,D,20210604,000000,122,124.7,120.5,123,3894.4,0
+AIOS.US,D,20210607,000000,123.4,132.2,123,131.9,7758.9,0
+AIOS.US,D,20210608,000000,134.8,137.999,125.5,128.6,7915.5,0
+AIOS.US,D,20210609,000000,130.5,134.1,122.6,122.6,5104.9,0
+AIOS.US,D,20210610,000000,122.6,127.29,119.5,120.6,2895.7,0
+AIOS.US,D,20210611,000000,121.2,123,120.2,123,2850.4,0
+AIOS.US,D,20210614,000000,123.5,124.5,121.7,123.8,2666.8,0
+AIOS.US,D,20210615,000000,123.8,123.9,120.1,121.1,2939.4,0
+AIOS.US,D,20210616,000000,121,123.5,116.6,117.8,3641.1,0
+AIOS.US,D,20210617,000000,119.2,119.8,114,114.2,2541.1,0
+AIOS.US,D,20210618,000000,114.8,117.4,111.5,112.7,3862.8,0
+AIOS.US,D,20210621,000000,114.3,117.6,112.038,115.5,6968.4,0
+AIOS.US,D,20210622,000000,116.3,118.899,112.8,114.6,3126.4,0
+AIOS.US,D,20210623,000000,114,115.05,109,110.5,4440,0
+AIOS.US,D,20210624,000000,111,114.5,110.4,111.9,3765.6,0
+AIOS.US,D,20210625,000000,111.2,114.4,110.3,113.8,3983,0
+AIOS.US,D,20210628,000000,114.1,114.1,111.3,112.8,2845.5,0
+AIOS.US,D,20210629,000000,112,114.499,110.7,111.7,3287,0
+AIOS.US,D,20210630,000000,110.1,112.5,105.1,107,4118.5,0
+AIOS.US,D,20210701,000000,105.4,111.6,105.4,110,4652.9,0
+AIOS.US,D,20210702,000000,110.9,118.6,110.9,117.5,7296.4,0
+AIOS.US,D,20210706,000000,117.6,117.6,109.5,111.1,7604.2,0
+AIOS.US,D,20210707,000000,110.9,114.9,107.5,111.7,5470.7,0
+AIOS.US,D,20210708,000000,110.5,116.1,108.7,110,8774,0
+AIOS.US,D,20210709,000000,112.4,114.5,110,112.6,3430.9,0
+AIOS.US,D,20210712,000000,113.9,119.9,111.2,119.7,4239.3,0
+AIOS.US,D,20210713,000000,119.1,119.1,113.5,115.1,17343.8,0
+AIOS.US,D,20210714,000000,115.1,116.2,112.4,113.6,7078.4,0
+AIOS.US,D,20210715,000000,113.9,119.2,112.1,117.6,5721.3,0
+AIOS.US,D,20210716,000000,118.7,119.4,114.7,116.2,5367.3,0
+AIOS.US,D,20210719,000000,115.7,116.7,113,116.1,4815.9,0
+AIOS.US,D,20210720,000000,116.1,116.6,114.1,115,6841.3,0
+AIOS.US,D,20210721,000000,115,119.4,114.6,117.8,11985.2,0
+AIOS.US,D,20210722,000000,117.9,121.65,116.5,121.1,25041.8,0
+AIOS.US,D,20210723,000000,120.6,120.6,100.932,101,11960.7,0
+AIOS.US,D,20210726,000000,101,101.1,94.1,94.1,7520.7,0
+AIOS.US,D,20210727,000000,93.9,96.1,91.7,92.3,8207.2,0
+AIOS.US,D,20210728,000000,94,97.1,92.325,96,26275.5,0
+AIOS.US,D,20210729,000000,96.5,96.5,94.5,95.5,3838.8,0
+AIOS.US,D,20210730,000000,94.8,97.9,93.08,95,5150.7,0
+AIOS.US,D,20210802,000000,95,102,90.3,96.1,10289.4,0
+AIOS.US,D,20210803,000000,95.9,96.1,93.3,95,3731.1,0
+AIOS.US,D,20210804,000000,95,98.1,94.301,95.3,5038.3,0
+AIOS.US,D,20210805,000000,95.1,96.1,93.5,94.2,4052.5,0
+AIOS.US,D,20210806,000000,94.2,102.3,93.4,97,12164.1,0
+AIOS.US,D,20210809,000000,98.2,103.6,97.5,99,16104.1,0
+AIOS.US,D,20210810,000000,99.5,107,98.5,105.1,19184.9,0
+AIOS.US,D,20210811,000000,105.6,109.2,103.2,103.4,14854.7,0
+AIOS.US,D,20210812,000000,102.1,106.6,102.1,103.5,5230.7,0
+AIOS.US,D,20210813,000000,103.5,104.5,102.5,103.5,3241.8,0
+AIOS.US,D,20210816,000000,103.9,105,97,97.9,10510.5,0
+AIOS.US,D,20210817,000000,97.001,99,96.5,96.8,2455.4,0
+AIOS.US,D,20210818,000000,97.2,99.55,97,97,7860.3,0
+AIOS.US,D,20210819,000000,97,98.3,96,96.8,4017.6,0
+AIOS.US,D,20210820,000000,99,99,97.204,98.7,2199,0
+AIOS.US,D,20210823,000000,98.8,104.7,98.8,103.9,5783.6,0
+AIOS.US,D,20210824,000000,105.1,110.7,104.704,108,4777.5,0
+AIOS.US,D,20210825,000000,108.1,108.7,104.9,106.5,4725.4,0
+AIOS.US,D,20210826,000000,106,106.4,103,103.7,14214.2,0
+AIOS.US,D,20210827,000000,103.8,107,101.4,101.7,7484.7,0
+AIOS.US,D,20210830,000000,101,101.6,96,96,13195.6,0
+AIOS.US,D,20210831,000000,96.6,97.5,95.4,95.8,7572.4,0
+AIOS.US,D,20210901,000000,96,97.8,94.8,95.5,7119.2,0
+AIOS.US,D,20210902,000000,95.5,98.3,94.3,96.9,7039.1,0
+AIOS.US,D,20210903,000000,96.5,98,94.8,95.5,5093.3,0
+AIOS.US,D,20210907,000000,95.7,97.5,94.3,94.9,5853.7,0
+AIOS.US,D,20210908,000000,94.5,95.2,93,93.3,4861,0
+AIOS.US,D,20210909,000000,93,94.6,92,92.6,3283.5,0
+AIOS.US,D,20210910,000000,93.2,95.4,92.4,93.5,4269.1,0
+AIOS.US,D,20210913,000000,93.5,94,88,88.3,14967.1,0
+AIOS.US,D,20210914,000000,88.5,91.4,88.2,89.1,7220.9,0
+AIOS.US,D,20210915,000000,89,90.4,87.2,88.9,9904.8,0
+AIOS.US,D,20210916,000000,89,91.7,85.7,91.5,6302.8,0
+AIOS.US,D,20210917,000000,91.7,92.45,89.1,90.7,7343.6,0
+AIOS.US,D,20210920,000000,90,91,85.5,88.2,6757.2,0
+AIOS.US,D,20210921,000000,89.5,90.4,87.8,90.4,5676.4,0
+AIOS.US,D,20210922,000000,90.8,94.55,90.61,93.5,5696.8,0
+AIOS.US,D,20210923,000000,93.7,97,93.5,96.8,5761,0
+AIOS.US,D,20210924,000000,98.7,117,98.7,115.6,25212.5,0
+AIOS.US,D,20210927,000000,114.5,114.5,109,109.7,11275.5,0
+AIOS.US,D,20210928,000000,110.5,115.7,108,113.3,3242.9,0
+AIOS.US,D,20210929,000000,113.2,113.9,111.2,112.5,4949.7,0
+AIOS.US,D,20210930,000000,112.5,118.2,112.5,118,3990.9,0
+AIOS.US,D,20211001,000000,118,119.7,114.2,116.6,4819.5,0
+AIOS.US,D,20211004,000000,116.1,117,112.9,113.7,3480.2,0
+AIOS.US,D,20211005,000000,113.8,115.9,110.2,114.6,6209.8,0
+AIOS.US,D,20211006,000000,114.6,119,114.5,119,4643.8,0
+AIOS.US,D,20211007,000000,119.1,120.2,111.8,115.9,7130,0
+AIOS.US,D,20211008,000000,115.9,115.9,110,110.8,6452.7,0
+AIOS.US,D,20211011,000000,110,111.8,107.8,111.7,4420.6,0
+AIOS.US,D,20211012,000000,111.7,113,109.8,112.4,5394.5,0
+AIOS.US,D,20211013,000000,113.3,122.2,112,122.2,5098.5,0
+AIOS.US,D,20211014,000000,123.6,123.8,117.6,118.7,6438.3,0
+AIOS.US,D,20211015,000000,118.7,126.8,117.41,126.5,6209.8,0
+AIOS.US,D,20211018,000000,126.6,126.6,120,120.6,8409.2,0
+AIOS.US,D,20211019,000000,120.9,126.4,119.4,125.5,8653.4,0
+AIOS.US,D,20211020,000000,125,125.5,120.7,122.9,8318.2,0
+AIOS.US,D,20211021,000000,122.5,128.8,122.2,128,9688.2,0
+AIOS.US,D,20211022,000000,127.039,127.039,115.1,116.1,9160.6,0
+AIOS.US,D,20211025,000000,116,119.5,114.6,116.2,9379.4,0
+AIOS.US,D,20211026,000000,116.9,117.5,113.6,117,9203.4,0
+AIOS.US,D,20211027,000000,117.1,117.8,113.5,117.7,8931.8,0
+AIOS.US,D,20211028,000000,117.8,121.2,115.4,118,9061.1,0
+AIOS.US,D,20211029,000000,117.9,121.8,115,119.9,11765,0
+AIOS.US,D,20211101,000000,120.5,139,120.3,133.6,13953.1,0
+AIOS.US,D,20211102,000000,133.7,133.7,122,124.1,15852,0
+AIOS.US,D,20211103,000000,124.5,127.55,111.6,124.7,15399.7,0
+AIOS.US,D,20211104,000000,125.4,126.55,122.5,124.6,17609.9,0
+AIOS.US,D,20211105,000000,125,127.6,112,112.5,20547.4,0
+AIOS.US,D,20211108,000000,114.6,116.2,104,114.9,23876.9,0
+AIOS.US,D,20211109,000000,114.9,127.9,111.7,127.1,21012.8,0
+AIOS.US,D,20211110,000000,130,178.3,130,161.5,205689.3,0
+AIOS.US,D,20211111,000000,132.1,136.3,88.5,90.2,79294.7,0
+AIOS.US,D,20211112,000000,99.1,102.5,83.5,86.9,60089.3,0
+AIOS.US,D,20211115,000000,92,95,77.8,80.3,33613.4,0
+AIOS.US,D,20211116,000000,80.3,80.4,73.5,76.2,17735.5,0
+AIOS.US,D,20211117,000000,76,77.2,74,76.4,13040.4,0
+AIOS.US,D,20211118,000000,76.5,77.99,73,73.2,5960.4,0
+AIOS.US,D,20211119,000000,72.6,74.7,70.4,71.7,5164.8,0
+AIOS.US,D,20211122,000000,71.7,72.5,65.2,67.2,7949.4,0
+AIOS.US,D,20211123,000000,67,68.9,64.05,64.8,4882.5,0
+AIOS.US,D,20211124,000000,65,70.7,63.3,68.7,4761.1,0
+AIOS.US,D,20211126,000000,69.19,73,68.4,73,1851.1,0
+AIOS.US,D,20211129,000000,72,77.08,71.9,74.8,10397.8,0
+AIOS.US,D,20211130,000000,74,75.6,72.2,75.6,6642.5,0
+AIOS.US,D,20211201,000000,76.7,76.7,73.224,74.4,6032.2,0
+AIOS.US,D,20211202,000000,73.5,77.3,73.5,74.8,4196.4,0
+AIOS.US,D,20211203,000000,75.4,78.9,74.8,78.9,2847.8,0
+AIOS.US,D,20211206,000000,77.5,90.3,77.5,87.7,8966.8,0
+AIOS.US,D,20211207,000000,89.1,94.4,87.2,88.6,6581,0
+AIOS.US,D,20211208,000000,89.8,93.7,88.7,92.5,1498.6,0
+AIOS.US,D,20211209,000000,93.6,96.9,93,96.5,3174.7,0
+AIOS.US,D,20211210,000000,97.6,110.3,97.4,110.3,13588.1,0
+AIOS.US,D,20211213,000000,49.5,51.9,42.1,43.8,144784.9,0
+AIOS.US,D,20211214,000000,40.7,41,36.1,37.6,41840.7,0
+AIOS.US,D,20211215,000000,36.3,37,32.95,35,45488.9,0
+AIOS.US,D,20211216,000000,37.1,38.8,32,32.9,147008.7,0
+AIOS.US,D,20211217,000000,32.4,32.7,30.2,31.4,30005.8,0
+AIOS.US,D,20211220,000000,33.001,34.2,30.2,31.3,59327.9,0
+AIOS.US,D,20211221,000000,30.9,34.2,30.3,33.4,107687.3,0
+AIOS.US,D,20211222,000000,32.4,32.6,30.7,31.9,15967.6,0
+AIOS.US,D,20211223,000000,32,33.5,31.5,32,181960.3,0
+AIOS.US,D,20211227,000000,32,33.3,30.3,30.4,26616,0
+AIOS.US,D,20211228,000000,30.8,31,29,30.2,14432.3,0
+AIOS.US,D,20211229,000000,30.6,33.999,29,30.6,261204.6,0
+AIOS.US,D,20211230,000000,30.1,32.5,29.9,31.6,14194.6,0
+AIOS.US,D,20211231,000000,32,32.599,29.3,32.1,29328.8,0
+AIOS.US,D,20220103,000000,31.8,32.8,30.7,32,12002.1,0
+AIOS.US,D,20220104,000000,31.7,31.8,28.1,28.7,42111.3,0
+AIOS.US,D,20220105,000000,28.7,29.1,24.5,24.7,32815.7,0
+AIOS.US,D,20220106,000000,24.7,28,24,27.8,19819.7,0
+AIOS.US,D,20220107,000000,28.5,30.3,25,27,107940.2,0
+AIOS.US,D,20220110,000000,27.107,27.107,25,25.6,12626.6,0
+AIOS.US,D,20220111,000000,25.5,25.9,24.2,25.3,18856.6,0
+AIOS.US,D,20220112,000000,25.2,25.6,21.899,22.6,40291.9,0
+AIOS.US,D,20220113,000000,22.8,22.8,21.5,21.7,17754.1,0
+AIOS.US,D,20220114,000000,21.7,21.9,20.3,20.9,23989.3,0
+AIOS.US,D,20220118,000000,20.7,21.9,20,20.8,98088.9,0
+AIOS.US,D,20220119,000000,20.5,21,18,18.4,27582.1,0
+AIOS.US,D,20220120,000000,18.1,18.8,15,16.3,54766.9,0
+AIOS.US,D,20220121,000000,15.6,16.6,14.9,15.8,13422.7,0
+AIOS.US,D,20220124,000000,15.1,16.372,14.2,15.95,13894.2,0
+AIOS.US,D,20220125,000000,15.9,17,15.4,15.8,12416.4,0
+AIOS.US,D,20220126,000000,16.3,16.5,14.4,14.5,9912.3,0
+AIOS.US,D,20220127,000000,14.5,14.8,13.5,14,15495.6,0
+AIOS.US,D,20220128,000000,13.8,15,13.7,14.1,12825.5,0
+AIOS.US,D,20220131,000000,14.4,16.6,14,16.1,8733,0
+AIOS.US,D,20220201,000000,16.4,16.8,15.3,16.6,9439.7,0
+AIOS.US,D,20220202,000000,16.7,16.85,14.7,15.5,5929.7,0
+AIOS.US,D,20220203,000000,15,15.7,14.6,14.7,7158.1,0
+AIOS.US,D,20220204,000000,14.5,14.8,14,14.5,7802.9,0
+AIOS.US,D,20220207,000000,14.1,14.39,10.8,10.9,112231.8,0
+AIOS.US,D,20220208,000000,11.2,11.3,10,10.7,83009.5,0
+AIOS.US,D,20220209,000000,10,10.7,10,10.3,74161,0
+AIOS.US,D,20220210,000000,10.6,11.15,10.3,10.7,52208.1,0
+AIOS.US,D,20220211,000000,11,11,10.1,10.2,16947,0
+AIOS.US,D,20220214,000000,10,10.6,10,10.4,13539.4,0
+AIOS.US,D,20220215,000000,10.55,11,10.3,10.7,22594,0
+AIOS.US,D,20220216,000000,10.9,11.2,9.543,9.543,22377.2,0
+AIOS.US,D,20220217,000000,9.8,9.8,9.127,9.301,15093.4,0
+AIOS.US,D,20220218,000000,9.5,9.5,8,8.125,15848.9,0
+AIOS.US,D,20220222,000000,8.3,8.759,7.7,7.9,20843.6,0
+AIOS.US,D,20220223,000000,7.92,8.313,7.6,8.1,8549.3,0
+AIOS.US,D,20220224,000000,8.062,8.12,7.61,8.12,4524.9,0
+AIOS.US,D,20220225,000000,8.3,10.472,8.25,8.799,144907.9,0
+AIOS.US,D,20220228,000000,8.62,8.899,8.201,8.497,9819.7,0
+AIOS.US,D,20220301,000000,9,9,7.92,8.111,14948,0
+AIOS.US,D,20220302,000000,8,9,8,8.667,22926.4,0
+AIOS.US,D,20220303,000000,8.667,10,8.667,9.24,59440.5,0
+AIOS.US,D,20220304,000000,9.2,9.894,8.504,8.936,50968.6,0
+AIOS.US,D,20220307,000000,8.917,9.3,8.6,8.65,13774.6,0
+AIOS.US,D,20220308,000000,8.7,9.68,8.7,9.399,15160.4,0
+AIOS.US,D,20220309,000000,9.47,10.4,9.301,10.1,72803.4,0
+AIOS.US,D,20220310,000000,10.5,10.5,9.28,9.501,74908,0
+AIOS.US,D,20220311,000000,9.444,10.3,8.21,8.21,50881,0
+AIOS.US,D,20220314,000000,8.029,8.3,7.205,7.406,41944.1,0
+AIOS.US,D,20220315,000000,8.113,8.349,7.411,8.3,15924.6,0
+AIOS.US,D,20220316,000000,8.3,9.531,8.3,9.48,24368.1,0
+AIOS.US,D,20220317,000000,9.1,9.81,9.1,9.561,29528.1,0
+AIOS.US,D,20220318,000000,9.6,10.5,9.1,10.1,68787,0
+AIOS.US,D,20220321,000000,10.6,11,9.8,11,58304.8,0
+AIOS.US,D,20220322,000000,11,11.4,10.7,11.2,23028.9,0
+AIOS.US,D,20220323,000000,10.9,11.7,10.1,11.6,33131.5,0
+AIOS.US,D,20220324,000000,11.8,11.8,11.2,11.2,20427.8,0
+AIOS.US,D,20220325,000000,11.1,11.5,10.5,10.6,38508,0
+AIOS.US,D,20220328,000000,10.7,11.1,10.1,10.3,22163.1,0
+AIOS.US,D,20220329,000000,10.3,10.8,10.2,10.3,38396.9,0
+AIOS.US,D,20220330,000000,10.2,10.7,10.2,10.3,13442.2,0
+AIOS.US,D,20220331,000000,10.4,10.589,9.21,9.784,50974.8,0
+AIOS.US,D,20220401,000000,10,10.6,9.7,10.15,45557.5,0
+AIOS.US,D,20220404,000000,9.9,11,9.8,10.6,44971.6,0
+AIOS.US,D,20220405,000000,10.6,11,10.3,10.3,21466,0
+AIOS.US,D,20220406,000000,10.7,10.786,9.8,10.1,64321.8,0
+AIOS.US,D,20220407,000000,10.3,10.4,9.8,10.2,48893.3,0
+AIOS.US,D,20220408,000000,10.1,10.4,10,10.1,19279.3,0
+AIOS.US,D,20220411,000000,9.9,10.3,9.4,9.496,36385.7,0
+AIOS.US,D,20220412,000000,9.6,10.1,9.6,9.77449,15699.7,0
+AIOS.US,D,20220413,000000,9.896,9.896,8.615,8.9,73025.3,0
+AIOS.US,D,20220414,000000,8.997,9.195,8.288,8.4,37971.8,0
+AIOS.US,D,20220418,000000,8.7,9.174,7.7,8.113,51562.3,0
+AIOS.US,D,20220419,000000,8.1,8.499,7.6,7.8,69927.9,0
+AIOS.US,D,20220420,000000,8.047,8.35,7.303,7.335,99695.6,0
+AIOS.US,D,20220421,000000,7.67,7.98,6.804,6.96,62383.1,0
+AIOS.US,D,20220422,000000,7,7.785,6.9,7.196,10751.3,0
+AIOS.US,D,20220425,000000,7,8,7,7.36,4834.1,0
+AIOS.US,D,20220426,000000,7.25,7.618,6.9,7.403,22704.1,0
+AIOS.US,D,20220427,000000,7.85,7.899,7,7.098,8611.8,0
+AIOS.US,D,20220428,000000,7.015,7.35,6.8,7.011,16826.2,0
+AIOS.US,D,20220429,000000,7.1,7.799,6.699,6.818,16455.9,0
+AIOS.US,D,20220502,000000,6.845,6.879,6.6,6.603,13776.5,0
+AIOS.US,D,20220503,000000,7.1,8.316,6.91,8.19,35562,0
+AIOS.US,D,20220504,000000,8.3,8.3,7.2,7.403,45122.5,0
+AIOS.US,D,20220505,000000,7.9,7.9,6.8,6.855,31309.9,0
+AIOS.US,D,20220506,000000,6.8,6.985,6.501,6.7,23556.7,0
+AIOS.US,D,20220509,000000,6.75,6.75,5.8,6.099,27025.1,0
+AIOS.US,D,20220510,000000,6.216,6.428,5.812,5.995,18009.4,0
+AIOS.US,D,20220511,000000,5.928,5.998,5.51,5.601,25103.8,0
+AIOS.US,D,20220512,000000,5.503,6.501,5.306,6.155,17499.5,0
+AIOS.US,D,20220513,000000,6.16,6.695,6.05,6.331,7071.1,0
+AIOS.US,D,20220516,000000,6.184,6.49,6.01,6.02,10610.6,0
+AIOS.US,D,20220517,000000,6.121,8.9,6.121,8.131,370240.8,0
+AIOS.US,D,20220518,000000,8,8.297,7.04,7.2,92348.6,0
+AIOS.US,D,20220519,000000,7.2,7.59,6.82,7.251,19384.5,0
+AIOS.US,D,20220520,000000,7.3,7.556,6.545,6.818,40734,0
+AIOS.US,D,20220523,000000,6.82,7.8,6.8,7.431,28449.3,0
+AIOS.US,D,20220524,000000,7.255,7.3,6.69,6.934,15559.6,0
+AIOS.US,D,20220525,000000,6.726,7.45,6.61,7.375,7051.1,0
+AIOS.US,D,20220526,000000,7.3,7.3,7.008,7.086,20039.7,0
+AIOS.US,D,20220527,000000,7.3,7.701,7.19,7.663,9806.7,0
+AIOS.US,D,20220531,000000,7.7,7.98,7.397,7.494,22824,0
+AIOS.US,D,20220601,000000,7.875,7.89899,7,7.351,20959.7,0
+AIOS.US,D,20220602,000000,7.3,7.779,7.15,7.511,44095.1,0
+AIOS.US,D,20220603,000000,7.419,8,7.419,7.596,35413,0
+AIOS.US,D,20220606,000000,7.879,8.398,7.5,7.7,42203.9,0
+AIOS.US,D,20220607,000000,7.7,8.102,7.503,7.953,68508.9,0
+AIOS.US,D,20220608,000000,8,8.5,7.95101,8.301,34612.5,0
+AIOS.US,D,20220609,000000,8.3,8.99,8,8.5,82897.6,0
+AIOS.US,D,20220610,000000,10.2,11.1,7.6,7.8,2946357.3,0
+AIOS.US,D,20220613,000000,7.2,7.276,6.401,6.7,232859.2,0
+AIOS.US,D,20220614,000000,6.7,7.197,6.39,6.46,130673,0
+AIOS.US,D,20220615,000000,6.598,7.006,6.451,6.81,80227.3,0
+AIOS.US,D,20220616,000000,6.791,7.5,6.5,7.275,48546.6,0
+AIOS.US,D,20220617,000000,7,7.299,6.903,7.15,24645.8,0
+AIOS.US,D,20220621,000000,7.3,7.3,7.001,7.139,26243.2,0
+AIOS.US,D,20220622,000000,7.2,7.229,6.601,6.917,48745.8,0
+AIOS.US,D,20220623,000000,7.2,7.489,6.95,7.298,47123.5,0
+AIOS.US,D,20220624,000000,7.206,7.499,7.028,7.101,32431.7,0
+AIOS.US,D,20220627,000000,7.2,7.5,7.004,7.273,40970,0
+AIOS.US,D,20220628,000000,7.398,7.4,6.511,6.601,67129.1,0
+AIOS.US,D,20220629,000000,6.734,6.734,6.35,6.401,46875.3,0
+AIOS.US,D,20220630,000000,6.365,6.626,6.233,6.313,37612.6,0
+AIOS.US,D,20220701,000000,6.498,6.56001,6.233,6.401,35542.1,0
+AIOS.US,D,20220705,000000,6.5,7,6.401,6.82,32352,0
+AIOS.US,D,20220706,000000,6.852,6.97,6.702,6.899,9319.6,0
+AIOS.US,D,20220707,000000,6.972,7.2,6.817,7.149,11441.6,0
+AIOS.US,D,20220708,000000,7.2,7.297,6.96,7.289,25373.4,0
+AIOS.US,D,20220711,000000,7.298,7.298,7.003,7.199,10093.9,0
+AIOS.US,D,20220712,000000,7.3,7.3,7.004,7.201,17574.3,0
+AIOS.US,D,20220713,000000,7.172,7.8,7.103,7.4,27557.2,0
+AIOS.US,D,20220714,000000,7.5,7.627,7.103,7.338,18194.9,0
+AIOS.US,D,20220715,000000,7.335,7.6,7.33,7.552,13772.4,0
+AIOS.US,D,20220718,000000,7.6,8.2,7.6,7.984,25798.4,0
+AIOS.US,D,20220719,000000,8.157,8.55,8.01,8.2,38455.3,0
+AIOS.US,D,20220720,000000,8,8.5,8,8.221,5396.3,0
+AIOS.US,D,20220721,000000,8.149,9.1,8.051,8.95,31283.3,0
+AIOS.US,D,20220722,000000,8.31,9.296,8.31,8.923,26246.8,0
+AIOS.US,D,20220725,000000,8.995,9.45,8.706,8.803,27516.4,0
+AIOS.US,D,20220726,000000,8.8,9.024,8.603,8.703,10827.7,0
+AIOS.US,D,20220727,000000,9,9,8.21101,8.59999,19228.1,0
+AIOS.US,D,20220728,000000,8.699,8.89899,8.151,8.4,3222.3,0
+AIOS.US,D,20220729,000000,8.6,8.679,8.16,8.355,4369.1,0
+AIOS.US,D,20220801,000000,8.15,8.7,7.504,8.098,26025.5,0
+AIOS.US,D,20220802,000000,8.1,8.585,8.1,8.40899,14358.6,0
+AIOS.US,D,20220803,000000,8.5,8.97,7.901,8.70101,15743.8,0
+AIOS.US,D,20220804,000000,8.8,9.2,8.71,9.01699,19822.1,0
+AIOS.US,D,20220805,000000,9.016,9.19899,8.72,8.8,26596.6,0
+AIOS.US,D,20220808,000000,8.8,9.199,8.55,8.904,36166.4,0
+AIOS.US,D,20220809,000000,9.052,9.8,8.3,9.555,99004,0
+AIOS.US,D,20220810,000000,9.7,9.7,9.156,9.54,25180.2,0
+AIOS.US,D,20220811,000000,9.54,9.7,8.506,9.2,50332.9,0
+AIOS.US,D,20220812,000000,9.2,9.25,8.65,8.927,32711.2,0
+AIOS.US,D,20220815,000000,9,9.23799,8.4,8.991,19663.2,0
+AIOS.US,D,20220816,000000,8.996,9,8,8.36,28105.1,0
+AIOS.US,D,20220817,000000,8.201,8.7,8.194,8.375,14628.3,0
+AIOS.US,D,20220818,000000,8.374,8.584,8.106,8.208,17587.4,0
+AIOS.US,D,20220819,000000,8.2,8.277,7.05,7.4,37969.6,0
+AIOS.US,D,20220822,000000,7.606,7.7,7.304,7.6,13390.4,0
+AIOS.US,D,20220823,000000,7.5,8.1,7.5,7.663,8208.1,0
+AIOS.US,D,20220824,000000,7.552,7.909,7.51101,7.632,6201.6,0
+AIOS.US,D,20220825,000000,7.6,8,7.3,7.435,20483,0
+AIOS.US,D,20220826,000000,8.3,8.3,7.369,7.524,23921.2,0
+AIOS.US,D,20220829,000000,7.6,7.899,7.2,7.547,34367.1,0
+AIOS.US,D,20220830,000000,7.496,7.99,7.211,7.421,24413.7,0
+AIOS.US,D,20220831,000000,7.3,7.401,7.2,7.203,10596.9,0
+AIOS.US,D,20220901,000000,7.482,7.5,6.612,6.871,25669,0
+AIOS.US,D,20220902,000000,6.96,6.98,6.613,6.715,9194.2,0
+AIOS.US,D,20220906,000000,6.9,6.9,6.511,6.55,30262.8,0
+AIOS.US,D,20220907,000000,6.55,6.7604,6.35,6.5,19979.1,0
+AIOS.US,D,20220908,000000,6.658,6.772,6.5,6.538,3718.3,0
+AIOS.US,D,20220909,000000,6.538,7.399,6.538,6.998,5688,0
+AIOS.US,D,20220912,000000,6.9,7.428,6.827,7.305,10053.4,0
+AIOS.US,D,20220913,000000,7.3,7.389,7.003,7.1,7480.7,0
+AIOS.US,D,20220914,000000,7.177,7.8,7.1,7.32099,11378.6,0
+AIOS.US,D,20220915,000000,7.491,7.5,7.1,7.3,7631.6,0
+AIOS.US,D,20220916,000000,7.4,7.4,6.9,6.96,6850.4,0
+AIOS.US,D,20220919,000000,7,7,6.351,6.65,19735.8,0
+AIOS.US,D,20220920,000000,6.428,7,6.18,6.254,29810.8,0
+AIOS.US,D,20220921,000000,6.2,6.799,6.2,6.215,7502.2,0
+AIOS.US,D,20220922,000000,6.2,6.299,5.606,5.7,13021.2,0
+AIOS.US,D,20220923,000000,5.7,6.199,5.7,6.002,7215.4,0
+AIOS.US,D,20220926,000000,6.199,6.44999,5.4,5.41,14870.4,0
+AIOS.US,D,20220927,000000,5.5,5.8,5.051,5.153,33875.2,0
+AIOS.US,D,20220928,000000,5.3,5.3,4.626,4.912,36920.2,0
+AIOS.US,D,20220929,000000,5,5.01733,4.5,4.504,23000.8,0
+AIOS.US,D,20220930,000000,4.7,5.38,4.7,5.2,29583.2,0
+AIOS.US,D,20221003,000000,5.5,5.5,5.04999,5.2,10597,0
+AIOS.US,D,20221004,000000,5.4,5.496,5.001,5.4,12679,0
+AIOS.US,D,20221005,000000,5.2,5.5,5.104,5.4,6392.2,0
+AIOS.US,D,20221006,000000,5.215,5.748,5.01,5.5,4660.4,0
+AIOS.US,D,20221007,000000,5.5,5.8,5.161,5.339,7903.5,0
+AIOS.US,D,20221010,000000,5.433,5.433,5.2,5.4,759.3,0
+AIOS.US,D,20221011,000000,5.39899,6.2,5.16,5.307,23772.3,0
+AIOS.US,D,20221012,000000,5.828,5.985,5.317,5.699,7987.9,0
+AIOS.US,D,20221013,000000,5.8,6,5.106,5.48,6787.8,0
+AIOS.US,D,20221014,000000,5.481,5.699,5.25,5.409,11736.2,0
+AIOS.US,D,20221017,000000,5.5,5.8,5.409,5.5555,10821.2,0
+AIOS.US,D,20221018,000000,5.749,5.909,5.5,5.909,27973.6,0
+AIOS.US,D,20221019,000000,5.8,6.2,5.6375,6.099,47479.5,0
+AIOS.US,D,20221020,000000,6.05,6.2,5.752,5.8,14829.4,0
+AIOS.US,D,20221021,000000,5.9,6,5.55001,5.829,13155.9,0
+AIOS.US,D,20221024,000000,5.8,5.8,5.3,5.4,26199,0
+AIOS.US,D,20221025,000000,5.4,5.695,5.35,5.529,10142.3,0
+AIOS.US,D,20221026,000000,5.55,5.85,5.201,5.65,30917.4,0
+AIOS.US,D,20221027,000000,5.8,5.8,5.361,5.492,19723,0
+AIOS.US,D,20221028,000000,5.327,5.6,5.327,5.4,15018.1,0
+AIOS.US,D,20221031,000000,5.419,5.7,5.083,5.381,4601.9,0
+AIOS.US,D,20221101,000000,5.4,5.574,5.201,5.3,19885.8,0
+AIOS.US,D,20221102,000000,5.2,5.3,5.001,5.279,18039.5,0
+AIOS.US,D,20221103,000000,5.074,5.3,5.05,5.29999,8080.7,0
+AIOS.US,D,20221104,000000,5.3,5.49999,5,5.01,8982,0
+AIOS.US,D,20221107,000000,5.219,5.45,5.01,5.3,8309.5,0
+AIOS.US,D,20221108,000000,5.34,5.34,5.099,5.153,3751.9,0
+AIOS.US,D,20221109,000000,5.27,5.27,4.701,4.954,16125.5,0
+AIOS.US,D,20221110,000000,4.954,5.099,4.61,4.752,13985.3,0
+AIOS.US,D,20221111,000000,5.05,5.05,4.78,4.85,7179.6,0
+AIOS.US,D,20221114,000000,4.8,5.079,4.7,4.75,14549.3,0
+AIOS.US,D,20221115,000000,4.9,5.37,4.8,5.229,52729.4,0
+AIOS.US,D,20221116,000000,5.149,5.447,5.035,5.072,2719.9,0
+AIOS.US,D,20221117,000000,5.1011,5.3,5.1011,5.25,5855.8,0
+AIOS.US,D,20221118,000000,5.25,5.5,5,5.326,9085.5,0
+AIOS.US,D,20221121,000000,5.35001,5.5,4.8,4.94949,11627.6,0
+AIOS.US,D,20221122,000000,4.912,5.1,4.82,5,5636.7,0
+AIOS.US,D,20221123,000000,5,5.05,4.8,4.81,10632.6,0
+AIOS.US,D,20221125,000000,4.85,5.1,4.85,5.002,3730.1,0
+AIOS.US,D,20221128,000000,5.064,5.45,4.9,5.15,32413.4,0
+AIOS.US,D,20221129,000000,5.2,5.4,5.15551,5.327,4436.7,0
+AIOS.US,D,20221130,000000,5.3,5.49,5.2,5.3,10807.2,0
+AIOS.US,D,20221201,000000,5.303,5.498,5.301,5.301,16628.2,0
+AIOS.US,D,20221202,000000,5.3,6.165,5.3,5.858,22793.1,0
+AIOS.US,D,20221205,000000,6.1,6.5,5.899,6.259,25075.3,0
+AIOS.US,D,20221206,000000,6.4,6.4,5.914,6.209,15676,0
+AIOS.US,D,20221207,000000,6.1,6.2,5.903,5.904,10707.2,0
+AIOS.US,D,20221208,000000,6,6.5,5.908,6.131,3308.1,0
+AIOS.US,D,20221209,000000,6.22,6.401,6,6.2,10823.8,0
+AIOS.US,D,20221212,000000,6.2,6.59899,6.1,6.2,7202.6,0
+AIOS.US,D,20221213,000000,6.4,6.969,5.95,6.7,22646.1,0
+AIOS.US,D,20221214,000000,6.9,6.9,6.4,6.599,11892.9,0
+AIOS.US,D,20221215,000000,6.7,7.1,6.403,7.1,21907,0
+AIOS.US,D,20221216,000000,6.9,7,6.35,6.36,12024,0
+AIOS.US,D,20221219,000000,6.197,6.36,6.01,6.12,22815.8,0
+AIOS.US,D,20221220,000000,6.103,6.199,5.513,5.85,24837.8,0
+AIOS.US,D,20221221,000000,6,6,5.305,5.841,19800.7,0
+AIOS.US,D,20221222,000000,6,6.4,5.46,5.622,12877.7,0
+AIOS.US,D,20221223,000000,5.51,6.4,5.313,6.17,11386.6,0
+AIOS.US,D,20221227,000000,6.1,6.165,5.7,6.149,27966.2,0
+AIOS.US,D,20221228,000000,6.69,6.99999,5.73,6.2,49460.6,0
+AIOS.US,D,20221229,000000,6.099,6.099,5.3,5.475,35679.1,0
+AIOS.US,D,20221230,000000,5.54,5.85,5.5,5.696,16763.1,0
+AIOS.US,D,20230103,000000,5.788,6,5.011,5.011,31010.3,0
+AIOS.US,D,20230104,000000,5.06,5.338,5.06,5.151,38342.4,0
+AIOS.US,D,20230105,000000,5.3,5.84,5.2,5.6,16441.1,0
+AIOS.US,D,20230106,000000,5.325,6.166,5.322,5.715,21520.6,0
+AIOS.US,D,20230109,000000,5.98,6.1,5.7,6.1,12282.4,0
+AIOS.US,D,20230110,000000,5.974,6.2,5.974,6.149,12317.4,0
+AIOS.US,D,20230111,000000,6.2,6.489,6.18,6.4,15027.8,0
+AIOS.US,D,20230112,000000,6.39,6.43,6.23,6.399,5376.9,0
+AIOS.US,D,20230113,000000,6.3,6.43,6.2,6.33,11445.3,0
+AIOS.US,D,20230117,000000,6.39,6.6605,6.367,6.6,21472.6,0
+AIOS.US,D,20230118,000000,6.6,6.9,6.039,6.379,11232.6,0
+AIOS.US,D,20230119,000000,6.29,6.29,6.01,6.06,4932.2,0
+AIOS.US,D,20230120,000000,6.3,6.3,6.001,6.189,10754.1,0
+AIOS.US,D,20230123,000000,6.6,6.6,6.297,6.299,8947.4,0
+AIOS.US,D,20230124,000000,6.5,6.5,6.16,6.191,2784.2,0
+AIOS.US,D,20230125,000000,6.1,6.3,6.01,6.29,5722.1,0
+AIOS.US,D,20230126,000000,6.01,6.323,6.01,6.229,9522.9,0
+AIOS.US,D,20230127,000000,6.1,6.26,5.8,5.95,19520.5,0
+AIOS.US,D,20230130,000000,6.051,6.2,5.976,6.001,9388.9,0
+AIOS.US,D,20230131,000000,6.1,6.299,6,6.112,6879.8,0
+AIOS.US,D,20230201,000000,6.3,6.3,5.911,6.011,2986.3,0
+AIOS.US,D,20230202,000000,6.1,6.3,6.02,6.196,13183.9,0
+AIOS.US,D,20230203,000000,6.126,6.299,5.98527,6.115,12610.1,0
+AIOS.US,D,20230206,000000,6,6.388,6,6.384,12365.2,0
+AIOS.US,D,20230207,000000,6.201,6.39199,6.11,6.388,8640.6,0
+AIOS.US,D,20230208,000000,6.201,6.35,5.9,5.977,9047.5,0
+AIOS.US,D,20230209,000000,6.16651,6.16651,5.71,5.74401,10301.1,0
+AIOS.US,D,20230210,000000,5.8,5.8,5.22,5.44,22482.1,0
+AIOS.US,D,20230213,000000,5.302,5.652,5.291,5.45,6525.9,0
+AIOS.US,D,20230214,000000,5.4,5.675,5.3,5.674,4611.3,0
+AIOS.US,D,20230215,000000,5.53151,5.77,5.5,5.706,3894.4,0
+AIOS.US,D,20230216,000000,5.699,5.968,5.5518,5.798,6199.8,0
+AIOS.US,D,20230217,000000,5.501,5.999,5.501,5.74899,6812.9,0
+AIOS.US,D,20230221,000000,5.7,5.99,5.6,5.94,4063.3,0
+AIOS.US,D,20230222,000000,5.715,5.94,5.301,5.895,6536.9,0
+AIOS.US,D,20230223,000000,5.6,5.97,5.5,5.85,9274,0
+AIOS.US,D,20230224,000000,5.85,5.9,5.305,5.305,8314.8,0
+AIOS.US,D,20230227,000000,5.4,5.79,5.312,5.451,10700.9,0
+AIOS.US,D,20230228,000000,5.321,5.6,5.302,5.307,2533.9,0
+AIOS.US,D,20230301,000000,5.492,5.6,5.308,5.5,2567.9,0
+AIOS.US,D,20230302,000000,5.50815,5.6,5.4,5.6,2243.3,0
+AIOS.US,D,20230303,000000,5.501,5.598,5.304,5.55,1532.8,0
+AIOS.US,D,20230306,000000,5.4,5.42,5.101,5.287,20409.8,0
+AIOS.US,D,20230307,000000,5.3,5.499,5,5.004,8256.7,0
+AIOS.US,D,20230308,000000,5,5.29899,4.95,5.098,4177.9,0
+AIOS.US,D,20230309,000000,5,5.1,4.8,5.009,18574,0
+AIOS.US,D,20230310,000000,5,5.048,4.707,4.707,8391,0
+AIOS.US,D,20230313,000000,4.707,5.1,4.303,4.707,12861.4,0
+AIOS.US,D,20230314,000000,4.566,5.043,4.5,4.576,9954,0
+AIOS.US,D,20230315,000000,4.4,4.75,4.303,4.65,17835.2,0
+AIOS.US,D,20230316,000000,4.7,4.722,4.601,4.603,2879.5,0
+AIOS.US,D,20230317,000000,4.70051,4.70051,4.305,4.39,5474.7,0
+AIOS.US,D,20230320,000000,4.5,4.5,4.037,4.2,25463.8,0
+AIOS.US,D,20230321,000000,4.11,4.5,4.11,4.301,26345.2,0
+AIOS.US,D,20230322,000000,4.33,4.443,4.111,4.205,22936.6,0
+AIOS.US,D,20230323,000000,4.299,4.75,4.204,4.3,12503.6,0
+AIOS.US,D,20230324,000000,4.3,4.66,4.214,4.66,4310.9,0
+AIOS.US,D,20230327,000000,4.55,4.997,4.301,4.9,4523.6,0
+AIOS.US,D,20230328,000000,4.9,4.9,4.586,4.6,10970.7,0
+AIOS.US,D,20230329,000000,4.405,4.997,4.405,4.996,8228.1,0
+AIOS.US,D,20230330,000000,4.9,5,4.8,4.99,3053.4,0
+AIOS.US,D,20230331,000000,4.9,4.925,4.455,4.785,10128,0
+AIOS.US,D,20230403,000000,4.764,4.805,4.60001,4.79,2323.5,0
+AIOS.US,D,20230404,000000,4.8,4.90899,4.3,4.5,11298.1,0
+AIOS.US,D,20230405,000000,4.5,5.14,4.42449,4.98,58162.6,0
+AIOS.US,D,20230406,000000,4.831,5.34,4.801,5.2,9805.5,0
+AIOS.US,D,20230410,000000,5.4,5.97,5.35,5.9,45603.6,0
+AIOS.US,D,20230411,000000,6,6.1,5.65,5.9,35842.9,0
+AIOS.US,D,20230412,000000,5.9,6,5.02,5.23,12781.8,0
+AIOS.US,D,20230413,000000,5,5.855,5,5.735,18602.7,0
+AIOS.US,D,20230414,000000,5.6,6.463,5.6,6.13,58942.6,0
+AIOS.US,D,20230417,000000,6.2,6.231,5.023,5.201,25473.9,0
+AIOS.US,D,20230418,000000,5.2,5.4,5.131,5.138,12136.2,0
+AIOS.US,D,20230419,000000,5.02,5.039,4.807,4.822,11187.6,0
+AIOS.US,D,20230420,000000,4.799,5.05,4.799,4.85,2794.5,0
+AIOS.US,D,20230421,000000,4.5,5.05,4.5,4.86,2037.6,0
+AIOS.US,D,20230424,000000,4.8,4.8,4.381,4.455,10666.1,0
+AIOS.US,D,20230425,000000,4.6,4.89,4.5,4.501,2232.6,0
+AIOS.US,D,20230426,000000,4.83,4.832,4.4,4.499,2870.6,0
+AIOS.US,D,20230427,000000,4.97,4.97,4.4,4.699,3120.1,0
+AIOS.US,D,20230428,000000,5.103,5.2,4.705,5.1,112385.1,0
+AIOS.US,D,20230501,000000,5.2,5.5,5,5.291,30745.1,0
+AIOS.US,D,20230502,000000,5.1,5.284,4.652,5.118,21710.2,0
+AIOS.US,D,20230503,000000,4.7,5.4,4.7,5.197,31445,0
+AIOS.US,D,20230504,000000,5.38,5.38,4.7835,5,10422.4,0
+AIOS.US,D,20230505,000000,5,5.3,4.82,5.1,10869.2,0
+AIOS.US,D,20230508,000000,5.172,5.198,4.811,4.814,9456.3,0
+AIOS.US,D,20230509,000000,4.814,4.95,4.651,4.946,8350,0
+AIOS.US,D,20230510,000000,5,5.15,4.91101,5.075,3683.1,0
+AIOS.US,D,20230511,000000,5.199,5.199,4.832,5.01,4298.6,0
+AIOS.US,D,20230512,000000,4.741,5,4.71,4.8,6056.7,0
+AIOS.US,D,20230515,000000,4.9,5.016,4.71,4.9,6680,0
+AIOS.US,D,20230516,000000,4.8,4.8,4.4,4.731,10183.7,0
+AIOS.US,D,20230517,000000,4.7,4.73899,4.3,4.51,48999.5,0
+AIOS.US,D,20230518,000000,4.33,4.599,4.05,4.4079,35608,0
+AIOS.US,D,20230519,000000,4.395,4.57,4.22,4.43,18815,0
+AIOS.US,D,20230522,000000,4.58,4.58,4.22,4.245,11859,0
+AIOS.US,D,20230523,000000,4.22,4.319,4.05,4.1,18370,0
+AIOS.US,D,20230524,000000,4.07,4.6,4.07,4.16,95642,0
+AIOS.US,D,20230525,000000,4.0201,4.19,3.69,3.77,46448,0
+AIOS.US,D,20230526,000000,3.97,3.97,3.77,3.84,13293,0
+AIOS.US,D,20230530,000000,3.65,3.8,3.65,3.694,18241,0
+AIOS.US,D,20230531,000000,3.6,3.88,3.38,3.69,46295,0
+AIOS.US,D,20230601,000000,3.715,3.9299,3.715,3.72,3495,0
+AIOS.US,D,20230602,000000,3.95,3.95,3.74,3.74,3887,0
+AIOS.US,D,20230605,000000,3.76,3.8127,3.72,3.8101,11296,0
+AIOS.US,D,20230606,000000,3.81,3.9273,3.76,3.82,9300,0
+AIOS.US,D,20230607,000000,3.79,3.9561,3.79,3.86,11230,0
+AIOS.US,D,20230608,000000,4.09,4.2999,4.01,4.2,56142,0
+AIOS.US,D,20230609,000000,4.245,4.245,3.89,3.95,24812,0
+AIOS.US,D,20230612,000000,3.98,4.19,3.8811,4.11,16610,0
+AIOS.US,D,20230613,000000,4.21,4.468,4.15,4.37,24276,0
+AIOS.US,D,20230614,000000,4.4,4.4091,4.18,4.32,20379,0
+AIOS.US,D,20230615,000000,4.18,4.4199,4.1733,4.1733,8185,0
+AIOS.US,D,20230616,000000,4.3,4.3,4.051,4.24,8699,0
+AIOS.US,D,20230620,000000,4.19,4.2,4.09,4.1799,1877,0
+AIOS.US,D,20230621,000000,4.18,4.18,4.0292,4.13,189648,0
+AIOS.US,D,20230622,000000,4.12,4.12,3.88,3.88,9566,0
+AIOS.US,D,20230623,000000,3.8,3.86,3.5855,3.7799,9333,0
+AIOS.US,D,20230626,000000,3.6657,3.74,3.6657,3.72,941,0
+AIOS.US,D,20230627,000000,3.8343,3.8343,3.72,3.72,2590,0
+AIOS.US,D,20230628,000000,3.8133,3.8999,3.7964,3.89,7338,0
+AIOS.US,D,20230629,000000,3.75,3.85,3.6,3.74,6561,0
+AIOS.US,D,20230630,000000,3.73,3.73,3.59,3.6866,7109,0
+AIOS.US,D,20230703,000000,3.66,3.67,3.635,3.64,4582,0
+AIOS.US,D,20230705,000000,3.6601,3.89,3.6601,3.89,8681,0
+AIOS.US,D,20230706,000000,3.8,3.8801,3.799,3.88,3008,0
+AIOS.US,D,20230710,000000,3.7336,3.93,3.7336,3.87,12838,0
+AIOS.US,D,20230711,000000,3.9475,3.9475,3.83,3.9,2162,0
+AIOS.US,D,20230712,000000,3.94,3.94,3.79,3.79,2011,0
+AIOS.US,D,20230713,000000,3.82,4,3.82,3.9857,8327,0
+AIOS.US,D,20230714,000000,3.88,3.88,3.8301,3.8301,341,0
+AIOS.US,D,20230717,000000,3.8,3.999,3.7903,3.89,10467,0
+AIOS.US,D,20230718,000000,3.98,3.98,3.82,3.82,5329,0
+AIOS.US,D,20230719,000000,3.88,3.96,3.65,3.78,11881,0
+AIOS.US,D,20230720,000000,3.73,3.73,3.73,3.73,336,0
+AIOS.US,D,20230721,000000,3.8,3.8,3.68,3.69,4460,0
+AIOS.US,D,20230724,000000,3.69,3.9,3.6,3.86,13984,0
+AIOS.US,D,20230725,000000,3.86,3.88,3.72,3.73,5027,0
+AIOS.US,D,20230726,000000,3.73,3.75,3.6,3.73,13473,0
+AIOS.US,D,20230727,000000,3.76,3.76,3.64,3.73,3371,0
+AIOS.US,D,20230728,000000,3.64,3.66,3.54,3.6,19075,0
+AIOS.US,D,20230731,000000,3.7001,3.71,3.54,3.61,8187,0
+AIOS.US,D,20230801,000000,3.52,3.59,3.51,3.53,11436,0
+AIOS.US,D,20230802,000000,3.69,3.69,3.4473,3.52,7975,0
+AIOS.US,D,20230803,000000,3.46,3.46,3.1184,3.15,36105,0
+AIOS.US,D,20230804,000000,3.08,3.08,2.97,2.99,18634,0
+AIOS.US,D,20230807,000000,3.05,3.1662,3.01,3.12,5509,0
+AIOS.US,D,20230808,000000,3.1,3.1288,3.01,3.1,6620,0
+AIOS.US,D,20230809,000000,3.14,3.14,2.98,3.12,17404,0
+AIOS.US,D,20230810,000000,3.09,3.14,2.98,3.07,21581,0
+AIOS.US,D,20230811,000000,3.12,3.265,3.08,3.15,13857,0
+AIOS.US,D,20230814,000000,3.1501,3.285,3.06,3.28,12345,0
+AIOS.US,D,20230815,000000,3.19,3.272,3.15,3.15,4500,0
+AIOS.US,D,20230816,000000,3.13,3.178,2.97,3.01,20015,0
+AIOS.US,D,20230817,000000,3.0503,3.1381,3.04,3.1,3313,0
+AIOS.US,D,20230818,000000,3.04,3.1004,3.03,3.03,1558,0
+AIOS.US,D,20230821,000000,3.06,3.06,2.92,2.92,6872,0
+AIOS.US,D,20230822,000000,2.99,3.0262,2.8744,2.89,15021,0
+AIOS.US,D,20230823,000000,2.89,2.89,2.84,2.84,3234,0
+AIOS.US,D,20230824,000000,2.89,2.894,2.85,2.86,1390,0
+AIOS.US,D,20230825,000000,2.9567,2.98,2.75,2.77,17935,0
+AIOS.US,D,20230828,000000,2.75,2.87,2.75,2.87,8463,0
+AIOS.US,D,20230829,000000,2.76,2.82,2.5,2.77,33424,0
+AIOS.US,D,20230830,000000,2.73,2.73,2.6,2.68,3950,0
+AIOS.US,D,20230831,000000,2.71,2.72,2.59,2.68,3743,0
+AIOS.US,D,20230901,000000,2.67,2.75,2.64,2.64,3377,0
+AIOS.US,D,20230905,000000,2.64,2.6912,2.64,2.67,3379,0
+AIOS.US,D,20230906,000000,2.7,2.7171,2.69,2.7171,831,0
+AIOS.US,D,20230907,000000,2.72,2.72,2.71,2.72,1051,0
+AIOS.US,D,20230908,000000,2.6101,2.7599,2.6101,2.7599,1425,0
+AIOS.US,D,20230911,000000,2.71,2.76,2.71,2.75,2039,0
+AIOS.US,D,20230912,000000,2.81,2.8999,2.81,2.81,5123,0
+AIOS.US,D,20230913,000000,2.89,2.89,2.75,2.845,3818,0
+AIOS.US,D,20230914,000000,2.82,2.9,2.79,2.86,5736,0
+AIOS.US,D,20230915,000000,2.81,2.87,2.81,2.87,807,0
+AIOS.US,D,20230918,000000,2.82,2.8609,2.77,2.77,1696,0
+AIOS.US,D,20230919,000000,2.7403,2.82,2.71,2.79,2773,0
+AIOS.US,D,20230920,000000,2.85,2.99,2.82,2.884,22128,0
+AIOS.US,D,20230921,000000,2.8101,2.8107,2.7,2.74,1807,0
+AIOS.US,D,20230925,000000,2.7,2.7,2.62,2.6962,12345,0
+AIOS.US,D,20230926,000000,2.67,2.67,2.6201,2.6501,3527,0
+AIOS.US,D,20230927,000000,2.68,2.68,2.68,2.68,133,0
+AIOS.US,D,20230928,000000,2.63,2.64,2.28,2.4,20055,0
+AIOS.US,D,20230929,000000,2.41,2.5001,2.39,2.39,3135,0
+AIOS.US,D,20231002,000000,2.39,2.7176,2.35,2.36,12024,0
+AIOS.US,D,20231003,000000,2.32,2.35,2.31,2.31,8353,0
+AIOS.US,D,20231004,000000,2.33,2.37,2.28,2.33,8496,0
+AIOS.US,D,20231005,000000,2.35,2.42,2.35,2.3601,12264,0
+AIOS.US,D,20231006,000000,2.4,2.4595,2.38,2.38,12551,0
+AIOS.US,D,20231009,000000,2.4,2.4,2.3068,2.32,11089,0
+AIOS.US,D,20231010,000000,2.35,2.36,2.3,2.32,8941,0
+AIOS.US,D,20231011,000000,2.29,2.34,2.29,2.3,6987,0
+AIOS.US,D,20231012,000000,2.28,2.3408,2.18,2.18,26666,0
+AIOS.US,D,20231013,000000,2.19,2.24,2.18,2.18,10193,0
+AIOS.US,D,20231016,000000,2.2258,2.4,2.224,2.33,33905,0
+AIOS.US,D,20231017,000000,2.39,2.39,2.2514,2.2589,9921,0
+AIOS.US,D,20231018,000000,2.3,2.3961,2.1904,2.34,28529,0
+AIOS.US,D,20231019,000000,2.3011,2.365,2.1875,2.34,28695,0
+AIOS.US,D,20231020,000000,2.33,2.41,2.29,2.35,24185,0
+AIOS.US,D,20231023,000000,2.29,2.31,2.16,2.24,26404,0
+AIOS.US,D,20231024,000000,2.24,2.32,2.2205,2.2546,50070,0
+AIOS.US,D,20231025,000000,2.24,2.2835,2.2,2.2782,46258,0
+AIOS.US,D,20231026,000000,2.282,2.311,2.19,2.19,46854,0
+AIOS.US,D,20231027,000000,2.24,2.39,2.22,2.28,44794,0
+AIOS.US,D,20231030,000000,2.29,2.3184,2.23,2.31,44622,0
+AIOS.US,D,20231031,000000,2.25,2.315,2.24,2.25,51141,0
+AIOS.US,D,20231101,000000,2.2492,2.29,2.2,2.22,50819,0
+AIOS.US,D,20231102,000000,2.26,2.34,2.24,2.26,65413,0
+AIOS.US,D,20231103,000000,2.3,2.33,2.225,2.3,79439,0
+AIOS.US,D,20231106,000000,2.301,2.31,2.2496,2.3,76645,0
+AIOS.US,D,20231107,000000,2.3,2.36,2.25,2.356,97983,0
+AIOS.US,D,20231108,000000,2.34,2.38,2.24,2.29,97109,0
+AIOS.US,D,20231109,000000,2.27,2.325,2.245,2.3,88426,0
+AIOS.US,D,20231110,000000,2.34,2.34,2.23,2.29,98385,0
+AIOS.US,D,20231113,000000,2.25,2.3479,2.25,2.325,98447,0
+AIOS.US,D,20231114,000000,2.3,2.38,2.26,2.34,130745,0
+AIOS.US,D,20231115,000000,2.32,2.78,2.29,2.745,255623,0
+AIOS.US,D,20231116,000000,2.69,2.69,2.5,2.61,119113,0
+AIOS.US,D,20231117,000000,2.72,2.7756,2.58,2.61,130551,0
+AIOS.US,D,20231120,000000,2.66,2.9199,2.6,2.8827,109786,0
+AIOS.US,D,20231121,000000,2.88,2.88,2.69,2.82,98894,0
+AIOS.US,D,20231122,000000,2.77,2.78,2.63,2.67,102788,0
+AIOS.US,D,20231124,000000,2.64,2.72,2.64,2.6787,88541,0
+AIOS.US,D,20231127,000000,2.64,3.07,2.64,3.0495,146061,0
+AIOS.US,D,20231128,000000,3.01,3.095,2.9,2.9606,97078,0
+AIOS.US,D,20231129,000000,2.96,3.1,2.87,3.01,117882,0
+AIOS.US,D,20231130,000000,2.9901,3.45,2.98,3.45,118535,0
+AIOS.US,D,20231201,000000,3.49,3.63,3.2696,3.47,81631,0
+AIOS.US,D,20231204,000000,3.54,3.68,3.45,3.65,91445,0
+AIOS.US,D,20231205,000000,3.68,3.97,3.68,3.81,110484,0
+AIOS.US,D,20231206,000000,3.8108,3.89,3.6,3.6,129292,0
+AIOS.US,D,20231207,000000,3.52,3.71,3.42,3.42,110169,0
+AIOS.US,D,20231208,000000,3.52,3.7,3.4301,3.53,92253,0
+AIOS.US,D,20231211,000000,3.4,3.455,3.1588,3.18,116862,0
+AIOS.US,D,20231212,000000,3.2,3.28,3.14,3.18,81458,0
+AIOS.US,D,20231213,000000,3.15,3.34,3.1483,3.34,68273,0
+AIOS.US,D,20231214,000000,3.34,3.43,3.24,3.41,120877,0
+AIOS.US,D,20231215,000000,3.38,3.46,3.32,3.45,135697,0
+AIOS.US,D,20231218,000000,3.4,3.53,3.35,3.53,83218,0
+AIOS.US,D,20231219,000000,3.4601,3.82,3.46,3.76,72932,0
+AIOS.US,D,20231220,000000,3.67,4.17,3.67,3.83,86037,0
+AIOS.US,D,20231221,000000,3.965,4.08,3.82,4.06,65479,0
+AIOS.US,D,20231222,000000,4.1,4.1,3.8501,3.99,85592,0
+AIOS.US,D,20231226,000000,3.97,4.27,3.86,4.16,80814,0
+AIOS.US,D,20231227,000000,4.2,4.28,3.95,4.03,74231,0
+AIOS.US,D,20231228,000000,3.9771,4.1214,3.79,3.9,74112,0
+AIOS.US,D,20231229,000000,3.9725,4,3.81,4,62833,0
+AIOS.US,D,20240102,000000,3.9404,4.06,3.85,3.94,64424,0
+AIOS.US,D,20240103,000000,3.92,3.92,3.77,3.85,60344,0
+AIOS.US,D,20240104,000000,3.88,3.99,3.72,3.94,70329,0
+AIOS.US,D,20240105,000000,3.94,4.05,3.822,4,79314,0
+AIOS.US,D,20240108,000000,4.0499,4.24,3.945,4.23,66835,0
+AIOS.US,D,20240109,000000,4.2,4.635,4.2,4.5,111822,0
+AIOS.US,D,20240110,000000,4.46,4.83,4.4,4.79,85420,0
+AIOS.US,D,20240111,000000,4.88,4.8893,4.6,4.74,113231,0
+AIOS.US,D,20240112,000000,4.744,4.85,4.6,4.6,84529,0
+AIOS.US,D,20240116,000000,4.62,4.73,4.6,4.67,86261,0
+AIOS.US,D,20240117,000000,4.51,4.68,4.388,4.4,80118,0
+AIOS.US,D,20240118,000000,4.39,4.64,4.39,4.64,91264,0
+AIOS.US,D,20240119,000000,4.68,4.84,4.6,4.84,78534,0
+AIOS.US,D,20240122,000000,4.9,5.18,4.8136,5.16,73216,0
+AIOS.US,D,20240123,000000,5.21,5.34,5,5.28,109527,0
+AIOS.US,D,20240124,000000,5.27,5.49,5.052,5.13,78910,0
+AIOS.US,D,20240125,000000,4.95,5.32,4.88,4.89,144087,0
+AIOS.US,D,20240126,000000,4.92,4.99,4.72,4.97,124086,0
+AIOS.US,D,20240129,000000,4.92,4.98,4.56,4.75,127886,0
+AIOS.US,D,20240130,000000,4.74,4.88,4.69,4.75,111331,0
+AIOS.US,D,20240131,000000,4.83,4.85,4.5401,4.73,104160,0
+AIOS.US,D,20240201,000000,4.8,4.8,4.29,4.5,178561,0
+AIOS.US,D,20240202,000000,4.48,4.48,4.015,4.105,106292,0
+AIOS.US,D,20240205,000000,4.11,4.18,4.025,4.15,99472,0
+AIOS.US,D,20240206,000000,4.15,4.39,4.1,4.18,185251,0
+AIOS.US,D,20240207,000000,4.26,4.39,4.16,4.24,90853,0
+AIOS.US,D,20240208,000000,4.19,4.42,4.17,4.24,94118,0
+AIOS.US,D,20240209,000000,4.2,4.33,4.15,4.225,82657,0
+AIOS.US,D,20240212,000000,4.1,4.41,3.9,3.9,104882,0
+AIOS.US,D,20240213,000000,3.85,4.04,3.78,3.82,105305,0
+AIOS.US,D,20240214,000000,3.78,3.99,3.614,3.93,90948,0
+AIOS.US,D,20240215,000000,3.88,4.6,3.825,4.59,179506,0
+AIOS.US,D,20240216,000000,4.48,5.0682,4.45,4.67,233944,0
+AIOS.US,D,20240220,000000,4.68,4.68,4.45,4.63,96653,0
+AIOS.US,D,20240221,000000,4.57,4.7511,4.4,4.58,117528,0
+AIOS.US,D,20240222,000000,4.73,4.8407,4.38,4.76,123930,0
+AIOS.US,D,20240223,000000,4.66,4.8096,4.35,4.5,89646,0
+AIOS.US,D,20240226,000000,4.49,4.65,4.3566,4.42,97832,0
+AIOS.US,D,20240227,000000,4.4817,4.5825,4.34,4.46,97824,0
+AIOS.US,D,20240228,000000,4.39,4.56,4.28,4.42,106542,0
+AIOS.US,D,20240229,000000,4.3855,4.52,4.18,4.37,148203,0
+AIOS.US,D,20240301,000000,4.38,4.54,4.22,4.4,107117,0
+AIOS.US,D,20240304,000000,4.41,4.54,4.295,4.52,101654,0
+AIOS.US,D,20240305,000000,4.44,4.55,4.3,4.38,101757,0
+AIOS.US,D,20240306,000000,4.35,4.45,4.26,4.37,95053,0
+AIOS.US,D,20240307,000000,4.43,4.5,4.28,4.47,92853,0
+AIOS.US,D,20240308,000000,4.41,4.45,4.25,4.45,95885,0
+AIOS.US,D,20240311,000000,4.37,4.39,4.2,4.29,80498,0
+AIOS.US,D,20240312,000000,4.27,4.645,4.13,4.37,83557,0
+AIOS.US,D,20240313,000000,4.44,4.49,4.3,4.34,111240,0
+AIOS.US,D,20240314,000000,4.37,4.5227,4.33,4.37,80219,0
+AIOS.US,D,20240315,000000,4.4,4.565,4.33,4.43,101332,0
+AIOS.US,D,20240318,000000,4.38,4.4999,4.29,4.38,77010,0
+AIOS.US,D,20240319,000000,4.39,4.5,4.3,4.49,81068,0
+AIOS.US,D,20240320,000000,4.42,4.65,4.42,4.48,79022,0
+AIOS.US,D,20240321,000000,4.52,4.6,4.4,4.48,126042,0
+AIOS.US,D,20240322,000000,4.54,4.65,4.4001,4.61,80460,0
+AIOS.US,D,20240325,000000,4.67,4.67,4.4747,4.64,95321,0
+AIOS.US,D,20240326,000000,4.5729,4.88,4.5729,4.81,90129,0
+AIOS.US,D,20240327,000000,4.77,5.28,4.76,5.1,72156,0
+AIOS.US,D,20240328,000000,5.18,5.595,5.13,5.27,84702,0
+AIOS.US,D,20240401,000000,5.27,5.9081,5.27,5.73,86315,0
+AIOS.US,D,20240402,000000,5.66,6.26,5.66,6.05,108568,0
+AIOS.US,D,20240403,000000,6.11,6.2,5.57,5.66,84720,0
+AIOS.US,D,20240404,000000,5.61,6.1543,5.61,5.85,74455,0
+AIOS.US,D,20240405,000000,5.95,6.0681,5.85,5.97,79345,0
+AIOS.US,D,20240408,000000,6,6.0532,5.4,5.47,89401,0
+AIOS.US,D,20240409,000000,5.47,5.9,5.47,5.84,118188,0
+AIOS.US,D,20240410,000000,5.69,5.89,5.53,5.8,110414,0
+AIOS.US,D,20240411,000000,5.84,6,5.73,5.99,81248,0
+AIOS.US,D,20240412,000000,5.95,6.06,5.62,5.73,111475,0
+AIOS.US,D,20240415,000000,5.758,6.1176,5.32,5.54,138583,0
+AIOS.US,D,20240416,000000,5.39,5.87,5.37,5.77,103088,0
+AIOS.US,D,20240417,000000,5.84,5.84,5.45,5.55,125477,0
+AIOS.US,D,20240418,000000,5.6,5.8,5.3858,5.42,79764,0
+AIOS.US,D,20240419,000000,5.3685,5.5756,5.3011,5.41,65159,0
+AIOS.US,D,20240422,000000,5.28,6.45,5.28,6.43,169363,0
+AIOS.US,D,20240423,000000,6.53,7.97,6.53,7.97,103305,0
+AIOS.US,D,20240424,000000,7.62,8.85,7.3901,7.61,80587,0
+AIOS.US,D,20240425,000000,7.46,8.36,7.39,8.36,70180,0
+AIOS.US,D,20240426,000000,8.13,8.44,7.4029,7.52,54953,0
+AIOS.US,D,20240429,000000,7.52,7.68,7.15,7.37,49580,0
+AIOS.US,D,20240430,000000,7.25,7.39,7.12,7.18,45678,0
+AIOS.US,D,20240501,000000,7.15,7.24,6.78,7.13,47712,0
+AIOS.US,D,20240502,000000,7.15,7.1673,6.939,7.1,38047,0
+AIOS.US,D,20240503,000000,7.21,8.08,7.21,7.715,56485,0
+AIOS.US,D,20240506,000000,7.72,7.8335,7.55,7.55,88591,0
+AIOS.US,D,20240507,000000,7.2,7.6995,7.03,7.3,92115,0
+AIOS.US,D,20240508,000000,7.15,7.43,7.07,7.13,97443,0
+AIOS.US,D,20240509,000000,7.14,7.3532,7.05,7.23,100793,0
+AIOS.US,D,20240510,000000,7.2332,7.27,6.57,6.6,165737,0
+AIOS.US,D,20240513,000000,6.73,7.2709,6.5801,7.21,152857,0
+AIOS.US,D,20240514,000000,7.12,7.28,6.85,7.09,171262,0
+AIOS.US,D,20240515,000000,7.11,7.39,6.8,7.08,219001,0
+AIOS.US,D,20240516,000000,7.1937,7.3,7.05,7.2,100958,0
+AIOS.US,D,20240517,000000,7.21,7.866,7.1528,7.4,107538,0
+AIOS.US,D,20240520,000000,7.36,7.39,5.9418,6,171481,0
+AIOS.US,D,20240521,000000,6.11,6.62,5.43,5.62,88074,0
+AIOS.US,D,20240522,000000,5.63,5.99,5.575,5.99,85164,0
+AIOS.US,D,20240523,000000,5.88,5.88,5.2,5.22,64858,0
+AIOS.US,D,20240524,000000,5.2,5.43,4.96,4.96,48637,0
+AIOS.US,D,20240528,000000,5.0157,5.83,5.0157,5.05,44074,0
+AIOS.US,D,20240529,000000,4.95,5.54,4.95,5.24,50410,0
+AIOS.US,D,20240530,000000,5.54,5.54,5.05,5.29,74065,0
+AIOS.US,D,20240531,000000,5.55,5.55,5.07,5.27,64769,0
+AIOS.US,D,20240603,000000,5.27,5.4889,5.01,5.1,56057,0
+AIOS.US,D,20240604,000000,5.036,5.09,4.58,4.77,41457,0
+AIOS.US,D,20240605,000000,4.5,4.645,3.3,3.35,114430,0
+AIOS.US,D,20240606,000000,3.35,3.54,3.2103,3.46,26393,0
+AIOS.US,D,20240607,000000,3.46,3.48,3.22,3.37,386151,0
+AIOS.US,D,20240610,000000,3.91,4.04,3.21,3.64,262303,0
+AIOS.US,D,20240611,000000,3.65,3.75,3.33,3.7,56865,0
+AIOS.US,D,20240612,000000,3.7,4.34,3.41,4.18,87447,0
+AIOS.US,D,20240613,000000,4.24,4.31,3.95,4.02,36507,0
+AIOS.US,D,20240614,000000,4,4.202,3.37,3.67,55517,0
+AIOS.US,D,20240617,000000,3.65,3.87,3.51,3.7,35175,0
+AIOS.US,D,20240618,000000,3.6,3.6,3.39,3.39,20974,0
+AIOS.US,D,20240620,000000,3.45,3.45,3.1423,3.36,36261,0
+AIOS.US,D,20240621,000000,3.3,3.7117,3.245,3.42,14886,0
+AIOS.US,D,20240624,000000,3.32,3.58,3.22,3.24,137274,0
+AIOS.US,D,20240625,000000,3.31,3.54,3.28,3.46,12312,0
+AIOS.US,D,20240626,000000,3.29,3.7122,3.26,3.26,38014,0
+AIOS.US,D,20240627,000000,3.3433,3.61,3.31,3.36,23531,0
+AIOS.US,D,20240628,000000,3.3217,3.61,3.302,3.49,14160,0
+AIOS.US,D,20240701,000000,3.54,3.66,3.36,3.429,38694,0
+AIOS.US,D,20240702,000000,3.48,3.56,3.41,3.41,3886,0
+AIOS.US,D,20240703,000000,3.41,3.55,3.4,3.47,5004,0
+AIOS.US,D,20240705,000000,3.4382,4.3499,3.42,4.25,203794,0
+AIOS.US,D,20240708,000000,4.24,5.352,4.17,5.08,130923,0
+AIOS.US,D,20240709,000000,5,6.1,4.71,6.04,103747,0
+AIOS.US,D,20240710,000000,6,7.56,6,6.63,238662,0
+AIOS.US,D,20240711,000000,6.7,7.36,5.7355,6.02,88467,0
+AIOS.US,D,20240712,000000,8.9,12,7.6304,9.15,7398800,0
+AIOS.US,D,20240715,000000,8.61,9.56,7.91,9,476425,0
+AIOS.US,D,20240716,000000,9.06,9.132,7.33,7.89,237758,0
+AIOS.US,D,20240717,000000,7.81,8.48,7.5768,8,90345,0
+AIOS.US,D,20240718,000000,8.01,8.5,7.44,7.82,229777,0
+AIOS.US,D,20240719,000000,7.7,8.42,7.7,8.21,67641,0
+AIOS.US,D,20240722,000000,8.31,8.31,7.7,7.92,75765,0
+AIOS.US,D,20240723,000000,8.13,8.13,7.69,7.81,45097,0
+AIOS.US,D,20240724,000000,7.61,8.6,7.52,8.34,166600,0
+AIOS.US,D,20240725,000000,8.16,9.85,8.16,9.57,253884,0
+AIOS.US,D,20240726,000000,9.45,11.98,9.2201,11.64,230273,0
+AIOS.US,D,20240729,000000,11.73,15.7174,11.3501,12.97,588458,0
+AIOS.US,D,20240730,000000,12.61,13.1005,10.59,11.51,153476,0
+AIOS.US,D,20240731,000000,11.76,12.98,11.2,12,92236,0
+AIOS.US,D,20240801,000000,11.86,12.138,11.031,11.14,49116,0
+AIOS.US,D,20240802,000000,10.92,12.27,10.68,11.51,46228,0
+AIOS.US,D,20240805,000000,10.71,11.2,7.31,8.31,428842,0
+AIOS.US,D,20240806,000000,8.37,9.71,8.25,8.84,120294,0
+AIOS.US,D,20240807,000000,9.01,9.2,8.08,8.11,100855,0
+AIOS.US,D,20240808,000000,8.59,9.934,8.5,9.87,218313,0
+AIOS.US,D,20240809,000000,9.83,10.39,9.5,10.25,113850,0
+AIOS.US,D,20240812,000000,10.695,11.45,9.75,10.12,68391,0
+AIOS.US,D,20240813,000000,10.5,10.84,9.3101,9.36,99764,0
+AIOS.US,D,20240814,000000,9.48,10.75,9.167,10.43,94322,0
+AIOS.US,D,20240815,000000,10.69,11.4999,10.2,10.2,98573,0
+AIOS.US,D,20240816,000000,10.18,10.5251,9.4976,9.7414,34728,0
+AIOS.US,D,20240819,000000,9.89,10.9,9.6,10.75,191577,0
+AIOS.US,D,20240820,000000,10.36,12.3788,9.9,11.85,96928,0
+AIOS.US,D,20240821,000000,11.85,12.6,11.62,11.76,95179,0
+AIOS.US,D,20240822,000000,11.8,12.4611,11.1276,11.3,58283,0
+AIOS.US,D,20240823,000000,11.4,12.35,10.34,10.59,80494,0
+AIOS.US,D,20240826,000000,10.65,11.2931,10.1,10.12,36976,0
+AIOS.US,D,20240827,000000,10.205,10.65,9.0801,9.6,57253,0
+AIOS.US,D,20240828,000000,9.67,10.143,9,9.82,52407,0
+AIOS.US,D,20240829,000000,9.9,10.9906,9.78,10.24,50383,0
+AIOS.US,D,20240830,000000,10.48,10.6538,9.25,9.47,171612,0
+AIOS.US,D,20240903,000000,9.45,11.43,9.45,11.19,91802,0
+AIOS.US,D,20240904,000000,11,12.1693,10.55,11.91,43005,0
+AIOS.US,D,20240905,000000,11.92,12.12,11,11.36,18201,0
+AIOS.US,D,20240906,000000,11.36,11.59,10.6,10.7,24576,0
+AIOS.US,D,20240909,000000,10.94,12.45,10.56,12.2,79136,0
+AIOS.US,D,20240910,000000,12.38,12.86,11.38,12.36,65828,0
+AIOS.US,D,20240911,000000,12.35,12.7477,11.65,12.7477,23416,0
+AIOS.US,D,20240912,000000,12.89,13.89,12.41,13.02,68584,0
+AIOS.US,D,20240913,000000,13.26,13.39,13.06,13.39,26564,0
+AIOS.US,D,20240916,000000,13.39,13.5499,12.7,12.96,27006,0
+AIOS.US,D,20240917,000000,13,14.47,12.64,13.91,78463,0
+AIOS.US,D,20240918,000000,13.76,14.8984,13.67,14.19,68004,0
+AIOS.US,D,20240919,000000,14.41,15.192,14.1,14.41,63699,0
+AIOS.US,D,20240920,000000,14.75,14.94,12.61,13.75,106220,0
+AIOS.US,D,20240923,000000,13.9,14.9,13.4501,14.85,40101,0
+AIOS.US,D,20240924,000000,14.89,16.9,14.85,16.65,145411,0
+AIOS.US,D,20240925,000000,16.72,16.74,15.15,16.6,144990,0
+AIOS.US,D,20240926,000000,16.36,19.56,16.26,18.11,155207,0
+AIOS.US,D,20240927,000000,18.42,18.9999,16.51,17.01,87284,0
+AIOS.US,D,20240930,000000,16.86,17.9898,15.68,16,62859,0
+AIOS.US,D,20241001,000000,15.8,17.2,14.1,16.21,78051,0
+AIOS.US,D,20241002,000000,16.39,18.6295,16.39,18.13,110252,0
+AIOS.US,D,20241003,000000,18.09,18.09,16.4,17.08,55310,0
+AIOS.US,D,20241004,000000,17.39,21.21,17.39,20,128836,0
+AIOS.US,D,20241007,000000,20.36,22.55,19.89,21.14,164237,0
+AIOS.US,D,20241008,000000,21.37,21.37,18.15,19.18,191109,0
+AIOS.US,D,20241009,000000,21.71,21.9799,11.39,14.23,1092540,0
+AIOS.US,D,20241010,000000,14.39,15.24,12.2978,13.25,210370,0
+AIOS.US,D,20241011,000000,12.99,14.7897,12.72,14.15,119023,0
+AIOS.US,D,20241014,000000,14.19,14.8,13.505,13.87,119840,0
+AIOS.US,D,20241015,000000,14,14.6732,13.45,13.9,96555,0
+AIOS.US,D,20241016,000000,14,14.185,12.501,13.12,118336,0
+AIOS.US,D,20241017,000000,13.08,15.24,12.95,13.53,146460,0
+AIOS.US,D,20241018,000000,14.2,14.45,12.35,12.92,99518,0
+AIOS.US,D,20241021,000000,12.93,13.16,10.78,11.2,125444,0
+AIOS.US,D,20241022,000000,11.1,11.9781,11.0001,11.32,133713,0
+AIOS.US,D,20241023,000000,11.35,11.95,10.75,10.83,70028,0
+AIOS.US,D,20241024,000000,10.95,11.16,8.9,9.07,239841,0
+AIOS.US,D,20241025,000000,10.08,10.2,8.24,9.54,235777,0
+AIOS.US,D,20241028,000000,10,10.5,8.88,9.29,150208,0
+AIOS.US,D,20241029,000000,8.92,9.8654,8.92,9.48,52983,0
+AIOS.US,D,20241030,000000,9.03,9.57,9.03,9.57,71832,0
+AIOS.US,D,20241031,000000,9.45,9.7,8.39,8.43,95459,0
+AIOS.US,D,20241101,000000,8.48,8.9,7.8,7.81,133615,0
+AIOS.US,D,20241104,000000,7.97,9.5,7.97,9.07,282979,0
+AIOS.US,D,20241105,000000,9.32,11.3099,9.32,10.65,277558,0
+AIOS.US,D,20241106,000000,10.62,10.77,9.77,10.49,98390,0
+AIOS.US,D,20241107,000000,10.5,10.75,9.55,9.6,96877,0
+AIOS.US,D,20241108,000000,9.7,10.53,9.7,10.01,34559,0
+AIOS.US,D,20241111,000000,10.14,10.5,9.65,10.36,70674,0
+AIOS.US,D,20241112,000000,9.92,10.45,9,9.19,64053,0
+AIOS.US,D,20241113,000000,9.25,9.695,8.61,8.62,41642,0
+AIOS.US,D,20241114,000000,8.7,8.7,7.57,7.98,92801,0
+AIOS.US,D,20241115,000000,8.07,9.2999,8.07,8.83,95422,0
+AIOS.US,D,20241118,000000,9.09,9.59,8.6,8.86,105994,0
+AIOS.US,D,20241119,000000,9.14,9.29,8.62,8.99,53568,0
+AIOS.US,D,20241120,000000,9.2,9.2,8.3,8.6,129085,0
+AIOS.US,D,20241121,000000,8.48,9.0999,8.4,8.4,115353,0
+AIOS.US,D,20241122,000000,8.37,8.99,8.239,8.53,33583,0
+AIOS.US,D,20241125,000000,8.6,9.1,7.9,8.22,107418,0
+AIOS.US,D,20241126,000000,8.25,8.8,7.95,8.76,80146,0
+AIOS.US,D,20241127,000000,8.65,9.164,8.255,8.57,145564,0
+AIOS.US,D,20241129,000000,8.8,8.85,8.02,8.37,60663,0
+AIOS.US,D,20241202,000000,8.7,9,7.5701,7.77,258234,0
+AIOS.US,D,20241203,000000,7.61,7.66,6.55,6.66,281489,0
+AIOS.US,D,20241204,000000,6.53,6.67,5.96,6.15,237830,0
+AIOS.US,D,20241205,000000,6.09,6.25,5.53,5.93,242498,0
+AIOS.US,D,20241206,000000,6.24,6.24,5.7,6.09,73550,0
+AIOS.US,D,20241209,000000,6.16,6.71,6,6.25,136019,0
+AIOS.US,D,20241210,000000,6.12,6.3769,5.862,6.13,50201,0
+AIOS.US,D,20241211,000000,6,6.41,5.7,6.075,139817,0
+AIOS.US,D,20241212,000000,6.1,6.3,5.58,5.87,172753,0
+AIOS.US,D,20241213,000000,5.72,5.83,5.4,5.65,93895,0
+AIOS.US,D,20241216,000000,5.65,6.105,5.42,5.44,92565,0
+AIOS.US,D,20241217,000000,5.43,5.6656,5.1444,5.17,131898,0
+AIOS.US,D,20241218,000000,5.34,5.52,4.78,4.79,92562,0
+AIOS.US,D,20241219,000000,4.86,5.38,4.86,5.25,91656,0
+AIOS.US,D,20241220,000000,5.16,5.41,5.12,5.26,69941,0
+AIOS.US,D,20241223,000000,5.1875,5.6357,5.01,5.33,68172,0
+AIOS.US,D,20241224,000000,5.4,6.7,5.4,6.38,209262,0
+AIOS.US,D,20241226,000000,6.4,6.9799,6.01,6.31,248231,0
+AIOS.US,D,20241227,000000,6.79,6.79,5.81,6.24,121379,0
+AIOS.US,D,20241230,000000,6.35,7.5,6.071,7.15,216945,0
+AIOS.US,D,20241231,000000,7.44,7.66,6.5,6.71,125074,0
+AIOS.US,D,20250102,000000,6.51,7.06,6.37,6.51,79452,0
+AIOS.US,D,20250103,000000,6.89,6.89,6.21,6.57,53157,0
+AIOS.US,D,20250106,000000,6.78,6.79,6.13,6.21,60887,0
+AIOS.US,D,20250107,000000,6.23,6.64,5.9,6.07,62652,0
+AIOS.US,D,20250108,000000,5.93,5.93,5.4,5.84,48948,0
+AIOS.US,D,20250110,000000,5.66,5.86,5.5,5.65,98372,0
+AIOS.US,D,20250113,000000,5.7715,5.8,5.16,5.38,78358,0
+AIOS.US,D,20250114,000000,5.34,5.75,5.26,5.52,49176,0
+AIOS.US,D,20250115,000000,5.89,6.34,5.429,5.84,70163,0
+AIOS.US,D,20250116,000000,5.87,6.02,5.6,5.63,44857,0
+AIOS.US,D,20250117,000000,5.45,6.1,5.45,5.6,80351,0
+AIOS.US,D,20250121,000000,5.82,5.83,5.5,5.83,42267,0
+AIOS.US,D,20250122,000000,5.75,5.99,5.45,5.7,46002,0
+AIOS.US,D,20250123,000000,5.56,5.8,5.56,5.7929,25487,0
+AIOS.US,D,20250124,000000,6,6.91,5.69,6.11,176910,0
+AIOS.US,D,20250127,000000,6.11,6.11,5.56,5.69,60428,0
+AIOS.US,D,20250128,000000,6,6.2,5.58,6.14,70674,0
+AIOS.US,D,20250129,000000,6.2,6.3,5.9011,6.12,34027,0
+AIOS.US,D,20250130,000000,6.16,6.54,5.96,6.43,108099,0
+AIOS.US,D,20250131,000000,6.43,6.5,5.79,5.95,39276,0
+AIOS.US,D,20250203,000000,6.13,6.18,5.9,6.13,80723,0
+AIOS.US,D,20250204,000000,6.29,6.85,6.25,6.73,70245,0
+AIOS.US,D,20250205,000000,7.24,7.24,6.75,6.92,40110,0
+AIOS.US,D,20250206,000000,7.25,7.25,6.6,7,68075,0
+AIOS.US,D,20250207,000000,7.19,7.19,6.7,7.06,44814,0
+AIOS.US,D,20250210,000000,7.24,8.07,7.2,7.95,101808,0
+AIOS.US,D,20250211,000000,7.8,8.01,7.27,7.51,40247,0
+AIOS.US,D,20250212,000000,7.32,7.5668,7.2401,7.27,26426,0
+AIOS.US,D,20250213,000000,7.31,7.95,7.24,7.8,27558,0
+AIOS.US,D,20250214,000000,7.8,9.2,7.67,9.02,135323,0
+AIOS.US,D,20250218,000000,9.02,9.33,8.6,8.65,85739,0
+AIOS.US,D,20250219,000000,8.75,8.9,8.03,8.47,56188,0
+AIOS.US,D,20250220,000000,8.5,8.7146,8.23,8.38,31389,0
+AIOS.US,D,20250221,000000,8.34,8.45,7.7,7.7,51880,0
+AIOS.US,D,20250224,000000,7.7,8.2733,7.26,8.24,43423,0
+AIOS.US,D,20250225,000000,8.08,8.08,7.3,7.45,44745,0
+AIOS.US,D,20250226,000000,7.57,7.95,7.36,7.8,19652,0
+AIOS.US,D,20250227,000000,7.78,7.78,7.4,7.5,17842,0
+AIOS.US,D,20250228,000000,7.3,7.42,6.8,6.98,41821,0
+AIOS.US,D,20250303,000000,7,7.161,6.52,6.52,59763,0
+AIOS.US,D,20250304,000000,6.53,6.8541,5.98,6.51,60921,0
+AIOS.US,D,20250305,000000,6.79,7.38,6.79,7.15,53950,0
+AIOS.US,D,20250306,000000,7.1,7.2173,6.585,6.65,15793,0
+AIOS.US,D,20250307,000000,6.75,7.05,6.5,7.02,23374,0
+AIOS.US,D,20250310,000000,6.84,7.02,6.42,6.5,21587,0
+AIOS.US,D,20250311,000000,6.75,6.93,6.51,6.92,10549,0
+AIOS.US,D,20250312,000000,6.92,7.13,6.69,6.74,20201,0
+AIOS.US,D,20250313,000000,6.88,6.99,6.5,6.84,18959,0
+AIOS.US,D,20250314,000000,6.95,7.5,6.6586,7.41,33007,0
+AIOS.US,D,20250317,000000,7.6,8.12,7.5159,7.73,77545,0
+AIOS.US,D,20250318,000000,7.85,7.85,7.27,7.31,16799,0
+AIOS.US,D,20250319,000000,7.15,7.61,7.15,7.54,12323,0
+AIOS.US,D,20250320,000000,7.32,7.39,7.127,7.15,14294,0
+AIOS.US,D,20250321,000000,7.32,7.5,7.21,7.31,16575,0
+AIOS.US,D,20250324,000000,7.5,7.63,7.4,7.55,12636,0
+AIOS.US,D,20250325,000000,7.6,7.71,7.42,7.42,7686,0
+AIOS.US,D,20250326,000000,7.45,7.8,7.37,7.54,29778,0
+AIOS.US,D,20250327,000000,7.45,7.65,7.31,7.45,22615,0
+AIOS.US,D,20250328,000000,7.45,7.6,6.61,7.6,34573,0
+AIOS.US,D,20250331,000000,7.35,7.35,6.61,6.84,19757,0
+AIOS.US,D,20250401,000000,6.84,7.15,6.68,6.95,20951,0
+AIOS.US,D,20250402,000000,6.64,6.91,6.595,6.91,22070,0
+AIOS.US,D,20250403,000000,6.23,6.805,6.07,6.42,17720,0
+AIOS.US,D,20250404,000000,6.35,6.35,5.6999,5.99,70523,0
+AIOS.US,D,20250407,000000,5.8,5.9749,5.2,5.66,43318,0
+AIOS.US,D,20250408,000000,5.66,5.68,5.24,5.27,17176,0
+AIOS.US,D,20250409,000000,5.19,5.9,5.02,5.64,35519,0
+AIOS.US,D,20250410,000000,6.09,6.09,5.16,5.5099,9932,0
+AIOS.US,D,20250411,000000,5.6162,5.618,5.3,5.4,15212,0
+AIOS.US,D,20250414,000000,5.575,5.91,5.41,5.62,69721,0
+AIOS.US,D,20250415,000000,5.24,5.492,5.24,5.35,13898,0
+AIOS.US,D,20250416,000000,5.49,5.7,5.2327,5.4,17136,0
+AIOS.US,D,20250417,000000,5.6375,5.6417,5.35,5.55,16783,0
+AIOS.US,D,20250421,000000,5.53,5.6,5.23,5.41,11712,0
+AIOS.US,D,20250422,000000,5.5,5.7952,5.2755,5.66,23805,0
+AIOS.US,D,20250423,000000,5.77,6.45,5.73,6.13,37342,0
+AIOS.US,D,20250424,000000,5.7601,6.17,5.675,5.805,42641,0
+AIOS.US,D,20250425,000000,5.87,5.87,5.59,5.59,24614,0
+AIOS.US,D,20250428,000000,5.6,5.79,5.28,5.505,28065,0
+AIOS.US,D,20250429,000000,5.72,5.84,5.33,5.39,218056,0
+AIOS.US,D,20250430,000000,5.39,5.53,4.95,5.02,262633,0
+AIOS.US,D,20250501,000000,5.06,5.24,4.8201,5.09,116481,0
+AIOS.US,D,20250502,000000,5.1,5.4989,5.02,5.25,61097,0
+AIOS.US,D,20250505,000000,5.23,5.6,4.55,5.1,109193,0
+AIOS.US,D,20250506,000000,4.92,5.16,4.7225,4.97,34346,0
+AIOS.US,D,20250507,000000,4.92,5.05,4.8,5.02,14843,0
+AIOS.US,D,20250508,000000,4.9115,5.18,4.87,5.05,17178,0
+AIOS.US,D,20250509,000000,5.0698,5.38,4.9623,5.18,20022,0
+AIOS.US,D,20250512,000000,5.4699,5.95,5.31,5.82,33175,0
+AIOS.US,D,20250513,000000,5.83,5.926648,4.9,5,157767,0
+AIOS.US,D,20250514,000000,5.11,5.16,4.74,4.9,50559,0
+AIOS.US,D,20250515,000000,4.81,4.85,3.88,4.18,189514,0
+AIOS.US,D,20250516,000000,4.19,4.75,4.1,4.57,45460,0
+AIOS.US,D,20250519,000000,4.3101,4.655,4.3101,4.5,12119,0
+AIOS.US,D,20250520,000000,4.73,5.24,4.57,5.08,167585,0
+AIOS.US,D,20250521,000000,4.95,5.33,4.35,4.35,185596,0
+AIOS.US,D,20250522,000000,4.42,4.62,4.42,4.603,23031,0
+AIOS.US,D,20250523,000000,4.53,4.73,4.4,4.545,24141,0
+AIOS.US,D,20250527,000000,4.51,4.84,4.3837,4.84,16646,0
+AIOS.US,D,20250528,000000,4.75,4.77,4.55,4.56,10411,0
+AIOS.US,D,20250529,000000,4.725,4.725,4.25,4.47,68005,0
+AIOS.US,D,20250530,000000,4.31,4.505,4.15,4.32,37472,0
+AIOS.US,D,20250602,000000,4.39,4.39,3.96,3.96,68037,0
+AIOS.US,D,20250603,000000,4.05,4.4102,4.01,4.22,20892,0
+AIOS.US,D,20250604,000000,4.2,4.44,4.1,4.36,31650,0
+AIOS.US,D,20250605,000000,4.44,4.44,4.2001,4.28,18700,0
+AIOS.US,D,20250606,000000,4.34,4.69,4.33,4.39,53564,0
+AIOS.US,D,20250609,000000,4.61,4.87,4.08,4.28,206492,0
+AIOS.US,D,20250610,000000,4.27,4.47,4.1201,4.47,58179,0
+AIOS.US,D,20250611,000000,4.48,4.48,4.01,4.1,127342,0
+AIOS.US,D,20250612,000000,4.06,4.07,3.57,3.735,139900,0
+AIOS.US,D,20250613,000000,3.7,3.9155,3.42,3.6051,57532,0
+AIOS.US,D,20250616,000000,3.65,3.97,3.4,3.705,84418,0
+AIOS.US,D,20250617,000000,3.71,3.7504,3.41,3.54,38728,0
+AIOS.US,D,20250618,000000,3.53,3.68,3.425,3.57,23216,0
+AIOS.US,D,20250620,000000,3.54,3.5599,3.3,3.364,45885,0
+AIOS.US,D,20250623,000000,3.35,3.59,3.22,3.58,44883,0
+AIOS.US,D,20250624,000000,3.535,4.09,3.535,4.02,89203,0
+AIOS.US,D,20250625,000000,3.9489,3.97,3.72,3.72,15145,0
+AIOS.US,D,20250626,000000,3.75,4.0813,3.5,3.85,51293,0
+AIOS.US,D,20250627,000000,3.8,3.9638,3.695,3.85,6202,0
+AIOS.US,D,20250630,000000,3.86,3.86,3.66,3.69,8186,0
+AIOS.US,D,20250701,000000,3.6,3.93,3.46,3.9,14577,0
+AIOS.US,D,20250702,000000,3.81,4.04,3.77,4.04,28896,0
+AIOS.US,D,20250703,000000,4,4.38,3.752,3.97,129406,0
+AIOS.US,D,20250707,000000,3.97,3.9729,3.85,3.92,31954,0
+AIOS.US,D,20250708,000000,3.91,4.145,3.65,4.09,34119,0
+AIOS.US,D,20250709,000000,4.1465,4.27,4.13,4.23,15939,0
+AIOS.US,D,20250710,000000,4.2,4.2,3.77,3.9916,14856,0
+AIOS.US,D,20250711,000000,4.085,4.1075,3.8501,3.9,28135,0
+AIOS.US,D,20250714,000000,3.52,4,3.52,3.73,14857,0
+AIOS.US,D,20250715,000000,3.86,3.89,3.522,3.67,26199,0
+AIOS.US,D,20250716,000000,3.71,3.8,3.6,3.75,35413,0
+AIOS.US,D,20250717,000000,3.85,4.13,3.85,4.13,43685,0
+AIOS.US,D,20250718,000000,4.12,4.33,4.0114,4.13,25354,0
+AIOS.US,D,20250721,000000,4.08,4.17,4.08,4.16,6693,0
+AIOS.US,D,20250722,000000,4.16,4.16,4.06,4.09,11424,0
+AIOS.US,D,20250723,000000,4.265,4.8999,4.265,4.6,65789,0
+AIOS.US,D,20250724,000000,4.745,4.745,4.2,4.56,43081,0
+AIOS.US,D,20250725,000000,4.4,4.9,4.3,4.37,27892,0
+AIOS.US,D,20250728,000000,4.29,4.49,4.25,4.34,22733,0
+AIOS.US,D,20250729,000000,4.3,4.3,3.9,4.08,131387,0
+AIOS.US,D,20250730,000000,4.09,4.175,3.85,4.15,38415,0
+AIOS.US,D,20250731,000000,3.91,4.292,3.91,4.1186,4075,0
+AIOS.US,D,20250801,000000,3.85,4.0282,3.85,3.9,5194,0
+AIOS.US,D,20250804,000000,4.3183,4.3183,3.86,4,4444,0
+AIOS.US,D,20250805,000000,4.01,4.1,3.9,4.09,91376,0
+AIOS.US,D,20250806,000000,4.0058,4.1,3.9301,4,17273,0
+AIOS.US,D,20250807,000000,4,4.05,3.965,4.05,23676,0
+AIOS.US,D,20250808,000000,4.05,4.05,3.89,4.0399,18520,0
+AIOS.US,D,20250811,000000,3.89,4.04,3.88,3.91,8871,0
+AIOS.US,D,20250812,000000,4.04,4.04,3.8,3.88,28848,0
+AIOS.US,D,20250813,000000,3.97,3.9755,3.85,3.9,23432,0
+AIOS.US,D,20250814,000000,3.81,3.88,3.7901,3.84,4439,0
+AIOS.US,D,20250815,000000,3.84,3.87,3.7,3.76,6681,0
+AIOS.US,D,20250818,000000,3.78,3.91,3.7327,3.8,13182,0
+AIOS.US,D,20250819,000000,3.8,3.81,3.61,3.63,35551,0
+AIOS.US,D,20250820,000000,3.65,3.73,3.5,3.6221,25420,0
+AIOS.US,D,20250821,000000,3.62,3.7929,3.62,3.665,4931,0
+AIOS.US,D,20250822,000000,3.71,3.81,3.68,3.78,14198,0
+AIOS.US,D,20250825,000000,3.83,3.83,3.6906,3.6906,3016,0
+AIOS.US,D,20250826,000000,3.76,4.0499,3.76,3.8,43554,0
+AIOS.US,D,20250827,000000,3.74,3.9568,3.66,3.9256,26438,0
+AIOS.US,D,20250828,000000,3.91,3.91,3.702356,3.87,7753,0
+AIOS.US,D,20250829,000000,3.855,3.855,3.7829,3.84,1446,0
+AIOS.US,D,20250902,000000,3.8,3.9113,3.7,3.73,14385,0
+AIOS.US,D,20250903,000000,3.8098,3.8269,3.7,3.75,9102,0
+AIOS.US,D,20250904,000000,3.72,3.72,3.57,3.5921,15576,0
+AIOS.US,D,20250905,000000,3.6,3.61,3.5,3.6,28687,0
+AIOS.US,D,20250908,000000,3.72,3.75,3.55,3.5837,16625,0
+AIOS.US,D,20250909,000000,3.5586,3.64,3.49,3.54,16878,0
+AIOS.US,D,20250910,000000,3.54,3.75,3.5001,3.53,17862,0
+AIOS.US,D,20250911,000000,3.66,3.66,3.57,3.63,5008,0
+AIOS.US,D,20250912,000000,3.56,3.6455,3.53,3.53,13308,0
+AIOS.US,D,20250915,000000,3.675,3.675,3.3,3.47,20321,0
+AIOS.US,D,20250916,000000,3.41,3.47,3.322,3.45,11313,0
+AIOS.US,D,20250917,000000,3.44,3.5,3.44,3.49,9544,0
+AIOS.US,D,20250918,000000,3.4991,3.5,3.44,3.5,12533,0
+AIOS.US,D,20250919,000000,3.5,3.89,3.5,3.85,40907,0
+AIOS.US,D,20250922,000000,3.88,4.57,3.88,4.24,227569,0
+AIOS.US,D,20250923,000000,4.22,4.335,4.02,4.13,24867,0
+AIOS.US,D,20250924,000000,4.13,4.2,3.94,4.0368,18205,0
+AIOS.US,D,20250925,000000,4.06,4.23,3.96,4.035,31695,0
+AIOS.US,D,20250926,000000,4.06,4.12,3.96,3.99,24288,0
+AIOS.US,D,20250929,000000,3.95,4.07,3.8001,3.88,12271,0
+AIOS.US,D,20250930,000000,3.83,3.9699,3.81,3.9,19020,0
+AIOS.US,D,20251001,000000,3.91,4,3.89,3.9,6455,0
+AIOS.US,D,20251002,000000,4,4.099,3.6813,4.04,50022,0
+AIOS.US,D,20251003,000000,4.05,4.1,3.8656,3.99,29583,0
+AIOS.US,D,20251006,000000,4.075,4.21,3.97,4.06,24482,0
+AIOS.US,D,20251007,000000,3.95,4.0991,3.92,3.92,31592,0
+AIOS.US,D,20251008,000000,4.21,4.5,4.13,4.29,196203,0
+AIOS.US,D,20251009,000000,4.29,4.34,4.0586,4.11,31945,0
+AIOS.US,D,20251010,000000,4.19,4.19,3.86,3.861,36498,0
+AIOS.US,D,20251013,000000,3.81,3.9,3.3,3.8,57017,0
+AIOS.US,D,20251014,000000,3.76,3.97,3.74,3.76,10893,0
+AIOS.US,D,20251015,000000,3.87,3.88,3.64,3.71,30144,0
+AIOS.US,D,20251016,000000,3.8022,3.8022,3.64,3.71,7017,0
+AIOS.US,D,20251017,000000,3.71,3.75,3.6,3.6,9798,0
+AIOS.US,D,20251020,000000,3.62,3.8119,3.5898,3.63,7578,0
+AIOS.US,D,20251021,000000,3.57,3.8,3.5101,3.77,12341,0
+AIOS.US,D,20251022,000000,3.68,3.77,3.51,3.53,9921,0
+AIOS.US,D,20251023,000000,3.68,3.7,3.512,3.64,5967,0
+AIOS.US,D,20251024,000000,3.7,3.94,3.7,3.9269,19747,0
+AIOS.US,D,20251027,000000,3.85,3.89,3.5701,3.63,13082,0
+AIOS.US,D,20251028,000000,3.71,3.73,3.55,3.72,20105,0
+AIOS.US,D,20251029,000000,3.72,3.91,3.57,3.665,13536,0
+AIOS.US,D,20251030,000000,3.68,4,3.66,3.82,31803,0
+AIOS.US,D,20251031,000000,3.9,3.9,3.83,3.86,11337,0
+AIOS.US,D,20251103,000000,3.9,4.19,3.9,4.02,62967,0
+AIOS.US,D,20251104,000000,3.98,4.02,3.91,3.91,16207,0
+AIOS.US,D,20251105,000000,4.01,4.01,3.78,3.86,5819,0
+AIOS.US,D,20251106,000000,3.9,3.9396,3.78,3.78,8766,0
+AIOS.US,D,20251107,000000,3.75,3.7624,3.54,3.66,30263,0
+AIOS.US,D,20251110,000000,3.7,3.71,3.6,3.69,7888,0
+AIOS.US,D,20251111,000000,3.87,3.87,3.65,3.7,5283,0
+AIOS.US,D,20251112,000000,3.69,3.86,3.69,3.7,7544,0
+AIOS.US,D,20251113,000000,3.76,3.96,3.68,3.84,18115,0
+AIOS.US,D,20251114,000000,3.68,3.98,3.68,3.81,8620,0
+AIOS.US,D,20251117,000000,3.8,4.07,3.75,3.81,22962,0
+AIOS.US,D,20251118,000000,3.86,4,3.77,3.86,17495,0
+AIOS.US,D,20251119,000000,3.94,3.99,3.69,3.79,25780,0
+AIOS.US,D,20251120,000000,3.76,3.76,3.65,3.65,10160,0
+AIOS.US,D,20251121,000000,3.65,3.72,3.575,3.71,4885,0
+AIOS.US,D,20251124,000000,3.6,3.76,3.6,3.6481,10641,0
+AIOS.US,D,20251125,000000,3.77,3.82,3.61,3.61,1466,0
+AIOS.US,D,20251126,000000,3.73,3.73,3.62,3.67,8303,0
+AIOS.US,D,20251128,000000,3.67,3.698,3.5167,3.55,17801,0
+AIOS.US,D,20251201,000000,3.49,3.72,3.45,3.5,11321,0
+AIOS.US,D,20251202,000000,3.51,3.51,3.43,3.43,17332,0
+AIOS.US,D,20251203,000000,3.49,3.6,3.43,3.43,7893,0
+AIOS.US,D,20251204,000000,3.36,3.48,3.36,3.45,6757,0
+AIOS.US,D,20251205,000000,3.39,3.45,3.39,3.4,5626,0
+AIOS.US,D,20251208,000000,3.49,3.49,3.39,3.4,7855,0
+AIOS.US,D,20251209,000000,3.4,3.44,3.31,3.44,7340,0
+AIOS.US,D,20251210,000000,3.45,3.5,3.25,3.25,15032,0
+AIOS.US,D,20251211,000000,3.29,3.4,3.29,3.38,3656,0
+AIOS.US,D,20251212,000000,3.32,3.49,3.2916,3.36,21947,0
+AIOS.US,D,20251215,000000,3.302,3.375,3.14,3.15,7585,0
+AIOS.US,D,20251216,000000,3.09,3.4,3.09,3.18,4599,0
+AIOS.US,D,20251217,000000,3.23,3.29,3.15,3.22,8883,0
+AIOS.US,D,20251218,000000,3.15,3.4,3.15,3.32,11991,0
+AIOS.US,D,20251219,000000,3.07,3.09,1.69,1.76,412425,0
+AIOS.US,D,20251222,000000,1.68,1.68,1.39,1.43,299928,0
+AIOS.US,D,20251223,000000,1.44,1.44,1.3,1.405,69951,0
+AIOS.US,D,20251224,000000,1.41,1.41,1.31,1.38,20755,0
+AIOS.US,D,20251226,000000,1.36,1.37,1.26,1.35,37408,0
+AIOS.US,D,20251229,000000,1.32,1.32,1.15,1.18,84589,0
+AIOS.US,D,20251230,000000,1.19,1.19,0.96,1.05,195290,0
+AIOS.US,D,20251231,000000,1.02,1.0911,1,1.07,52721,0
+AIOS.US,D,20260102,000000,1.05,1.06,1,1.01,28414,0
+AIOS.US,D,20260105,000000,1,1.06,0.9598,0.98,35029,0
+AIOS.US,D,20260106,000000,0.9818,1.01,0.947599,0.95,33500,0
+AIOS.US,D,20260107,000000,0.9672,1.0783,0.95,1,53152,0
+AIOS.US,D,20260108,000000,1.01,1.1316,1,1.06,24882,0
+AIOS.US,D,20260109,000000,1.05,1.3831,1.05,1.1689,172445,0
+AIOS.US,D,20260112,000000,1.2,1.2,1.1,1.17,20414,0
+AIOS.US,D,20260113,000000,1.1923,1.25,1.11,1.11,13773,0
+AIOS.US,D,20260114,000000,1.0315,1.2,1.0315,1.16,4737,0
+AIOS.US,D,20260115,000000,1.05,1.23,1.05,1.195,21236,0
+AIOS.US,D,20260116,000000,1.24,1.24,1.11,1.16,29088,0
+AIOS.US,D,20260120,000000,1.14,1.2,1.07,1.07,16236,0
+AIOS.US,D,20260121,000000,1.06,1.1293,1.05,1.1,14151,0
+AIOS.US,D,20260122,000000,1.1181,1.1181,1.1181,1.1181,554,0
+AIOS.US,D,20260123,000000,1.1,1.165,1.1,1.1248,1706,0
+AIOS.US,D,20260126,000000,1.12,1.14,1.05,1.1,4914,0
+AIOS.US,D,20260127,000000,1.07,1.1,1.03,1.07,19368,0
+AIOS.US,D,20260128,000000,1.04,1.07,1.03,1.04,7583,0
+AIOS.US,D,20260129,000000,1.05,1.057,1.03,1.04,100748,0
+AIOS.US,D,20260130,000000,1.03,1.12,0.91,0.985,64351,0
+AIOS.US,D,20260202,000000,0.9684,0.97,0.91,0.96,30126,0
+AIOS.US,D,20260203,000000,0.98,1.49,0.91,1.01,1061864,0
+AIOS.US,D,20260204,000000,1.03,1.083,0.95,1,66982,0
+AIOS.US,D,20260205,000000,1,1,0.95,0.99,45678,0
+AIOS.US,D,20260206,000000,1.02,1.06,0.95,1.05,51730,0
+AIOS.US,D,20260209,000000,1.06,1.2,1.04,1.2,39094,0
+AIOS.US,D,20260210,000000,1.21,1.41,1.17,1.295,352139,0
+AIOS.US,D,20260211,000000,1.29,1.6,1.27,1.45,213055,0
+AIOS.US,D,20260212,000000,1.37,1.37,1.0201,1.1,79832,0
+AIOS.US,D,20260213,000000,1.1701,1.4091,1.01,1.02,803487,0
+AIOS.US,D,20260217,000000,0.58,0.59,0.476,0.5144,1678785,0
+AIOS.US,D,20260218,000000,0.5,0.5,0.4367,0.4367,401390,0
diff --git a/daily/us/nasdaq stocks/1/airs.us.txt b/daily/us/nasdaq stocks/1/airs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b6b79e3774646505c8cc3037d915ffd94a85180
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/airs.us.txt	
@@ -0,0 +1,1080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIRS.US,D,20211029,000000,12.3077,17.2921,12.3077,15.2313,5788453.2096511,0
+AIRS.US,D,20211101,000000,14.4357,16.1515,13.8989,13.8989,917066.94194121,0
+AIRS.US,D,20211102,000000,14.0523,14.982,13.8989,14.3686,821686.8638865,0
+AIRS.US,D,20211103,000000,14.2919,14.6466,14.0043,14.2056,287233.5590586,0
+AIRS.US,D,20211104,000000,14.2823,14.3782,13.6688,13.7359,335943.89555427,0
+AIRS.US,D,20211105,000000,13.7455,14.0714,13.2613,13.7455,273869.54007187,0
+AIRS.US,D,20211108,000000,13.8414,15.2408,13.7839,14.3686,480218.96516793,0
+AIRS.US,D,20211109,000000,14.3686,14.3782,13.851,14.1002,123454.9504163,0
+AIRS.US,D,20211110,000000,14.2056,15.1833,14.0714,14.7137,339284.37867648,0
+AIRS.US,D,20211111,000000,14.867,14.867,14.0906,14.4357,217801.16876642,0
+AIRS.US,D,20211112,000000,14.3973,14.6082,13.7743,14.5411,352387.58542693,0
+AIRS.US,D,20211115,000000,14.5411,16.2473,14.3398,15.9022,686482.84385048,0
+AIRS.US,D,20211116,000000,15.9022,16.7937,15.3942,15.4997,507058.63077851,0
+AIRS.US,D,20211117,000000,15.7872,16.1994,15.0683,16.1706,355135.50314833,0
+AIRS.US,D,20211118,000000,16.2952,16.5543,14.5219,14.5507,318806.44513311,0
+AIRS.US,D,20211119,000000,14.589,15.049,14.0906,14.3111,170341.68775593,0
+AIRS.US,D,20211122,000000,14.3206,15.1709,12.7103,13.0458,304460.72888904,0
+AIRS.US,D,20211123,000000,13.3238,13.8414,12.6049,13.3717,364286.88289474,0
+AIRS.US,D,20211124,000000,13.4484,13.5538,12.7678,13.4388,119222.48944603,0
+AIRS.US,D,20211126,000000,13.1033,13.6593,11.5025,11.5505,544083.53584011,0
+AIRS.US,D,20211129,000000,12.1735,12.2694,10.7836,11.4067,671841.88815495,0
+AIRS.US,D,20211130,000000,11.2437,11.2964,10.3043,10.8315,623695.94933858,0
+AIRS.US,D,20211201,000000,11.0999,11.3012,9.74839,9.79632,557417.30060744,0
+AIRS.US,D,20211202,000000,10.0743,10.6207,9.42249,10.0264,492684.74681293,0
+AIRS.US,D,20211203,000000,10.7453,11.5313,10.0072,10.2756,1167101.3733644,0
+AIRS.US,D,20211206,000000,10.0839,10.7644,9.46083,10.5727,421657.22888368,0
+AIRS.US,D,20211207,000000,10.5536,11.8668,10.5536,11.7038,341726.62445696,0
+AIRS.US,D,20211208,000000,11.838,12.509,11.5025,12.4707,264447.95884867,0
+AIRS.US,D,20211209,000000,12.3173,13.4771,12.3173,12.8541,254834.41981958,0
+AIRS.US,D,20211210,000000,12.9979,13.3142,12.3652,12.4994,156858.73838946,0
+AIRS.US,D,20211213,000000,12.4898,12.8637,11.9626,12.1831,181961.39450645,0
+AIRS.US,D,20211214,000000,11.9722,11.9722,11.3396,11.3875,115677.52953058,0
+AIRS.US,D,20211215,000000,11.445,12.1064,10.7942,11.9818,230242.95568568,0
+AIRS.US,D,20211216,000000,12.1064,12.8349,11.4929,11.6559,270982.87024078,0
+AIRS.US,D,20211217,000000,11.5025,12.2214,11.4738,11.5025,996286.05058738,0
+AIRS.US,D,20211220,000000,11.5025,12.0297,11.4067,11.8859,170342.73100487,0
+AIRS.US,D,20211221,000000,12.1448,13.3333,12.0393,13.1704,181631.7278398,0
+AIRS.US,D,20211222,000000,13.0841,13.9564,12.9691,13.8318,108920.40611317,0
+AIRS.US,D,20211223,000000,13.7359,14.1865,13.549,13.9085,126907.06117563,0
+AIRS.US,D,20211227,000000,14.0043,15.1642,13.8989,15.0779,117529.29640813,0
+AIRS.US,D,20211228,000000,15.1546,15.6434,14.637,14.8191,203682.88079238,0
+AIRS.US,D,20211229,000000,14.8191,16.2665,14.105,16.1515,384894.1793073,0
+AIRS.US,D,20211230,000000,16.1994,17.503,16.0086,17.2442,240430.28163458,0
+AIRS.US,D,20211231,000000,17.388,17.7139,16.3815,16.4774,272534.18142214,0
+AIRS.US,D,20220103,000000,16.5061,16.8106,15.0779,15.2696,234928.18669812,0
+AIRS.US,D,20220104,000000,15.3367,15.3367,14.3973,15.2504,126231.03585921,0
+AIRS.US,D,20220105,000000,15.26,15.7968,14.5219,14.6082,93357.218350164,0
+AIRS.US,D,20220106,000000,14.6657,14.8574,13.7551,13.7839,133344.95041585,0
+AIRS.US,D,20220107,000000,13.9085,13.9852,13.2305,13.4867,94786.469404951,0
+AIRS.US,D,20220110,000000,13.41,14.0043,12.7044,13.8797,127190.8248887,0
+AIRS.US,D,20220111,000000,13.8797,15.931,13.7168,15.5668,194958.18986451,0
+AIRS.US,D,20220112,000000,15.6722,15.931,15.0683,15.4134,167676.1867012,0
+AIRS.US,D,20220113,000000,15.4997,15.7775,15.0156,15.1067,47022.359702492,0
+AIRS.US,D,20220114,000000,14.9341,14.9437,13.5442,14.474,163196.47573094,0
+AIRS.US,D,20220118,000000,14.081,14.5986,13.5252,14.0139,142712.2826939,0
+AIRS.US,D,20220119,000000,14.1098,14.2344,12.9509,13.295,188628.79851459,0
+AIRS.US,D,20220120,000000,13.4675,13.9084,12.7486,12.9403,128994.60231478,0
+AIRS.US,D,20220121,000000,12.8253,13.4593,12.3269,12.4419,300079.08331962,0
+AIRS.US,D,20220124,000000,11.8907,12.624,11.1383,12.4515,185775.51264974,0
+AIRS.US,D,20220125,000000,12.1927,13.4484,11.5792,13.1896,261429.8396505,0
+AIRS.US,D,20220126,000000,13.3813,14.0906,12.4611,12.9979,142661.16349559,0
+AIRS.US,D,20220127,000000,13.1129,13.1274,12.0297,12.4611,173342.07172204,0
+AIRS.US,D,20220128,000000,12.3556,13.3046,12.3173,13.295,154009.62552039,0
+AIRS.US,D,20220131,000000,13.1416,14.1289,13.1416,14.1002,151913.73838968,0
+AIRS.US,D,20220201,000000,14.3398,14.3782,13.2662,13.8222,128175.65189288,0
+AIRS.US,D,20220202,000000,13.9085,14.3015,12.6528,13.2758,100831.05379286,0
+AIRS.US,D,20220203,000000,12.9883,13.2375,12.6049,13.0266,46425.621305895,0
+AIRS.US,D,20220204,000000,13.0266,13.1896,12.3269,13.065,100444.00843423,0
+AIRS.US,D,20220207,000000,13.1033,13.4675,12.4131,12.7199,90028.21096635,0
+AIRS.US,D,20220208,000000,12.6336,13.5922,12.4227,13.5346,137443.87552114,0
+AIRS.US,D,20220209,000000,13.7168,14.2823,13.5251,14.0043,242170.42087501,0
+AIRS.US,D,20220210,000000,13.6688,14.7999,13.3813,13.5346,148131.96096369,0
+AIRS.US,D,20220211,000000,13.5346,14.3877,12.8541,13.4292,142118.67404414,0
+AIRS.US,D,20220214,000000,13.4675,13.8126,12.6624,12.9116,72687.327000897,0
+AIRS.US,D,20220215,000000,13.1225,13.5442,12.9691,13.5346,117637.79429842,0
+AIRS.US,D,20220216,000000,13.4196,13.803,13.0362,13.6593,202623.9831131,0
+AIRS.US,D,20220217,000000,13.5634,14.0906,12.2598,12.5857,114069.88290618,0
+AIRS.US,D,20220218,000000,12.7582,13.017,12.509,12.6144,231039.99787974,0
+AIRS.US,D,20220222,000000,12.3844,12.9212,11.9818,12.5378,53403.913499669,0
+AIRS.US,D,20220223,000000,12.8253,13.3717,12.231,12.2981,110829.5516827,0
+AIRS.US,D,20220224,000000,11.7422,13.1416,11.4163,13.1321,89884.242611926,0
+AIRS.US,D,20220225,000000,13.3525,13.7647,12.8061,13.5059,70686.375524196,0
+AIRS.US,D,20220228,000000,13.3525,13.5155,12.7486,12.9787,94168.866029451,0
+AIRS.US,D,20220301,000000,12.9787,13.0841,12.2981,12.5473,142097.80906524,0
+AIRS.US,D,20220302,000000,12.6815,12.8924,12.4323,12.5186,87516.067506549,0
+AIRS.US,D,20220303,000000,12.8732,12.8732,12.0872,12.6144,71381.179321632,0
+AIRS.US,D,20220304,000000,12.4227,12.5857,12.1735,12.4036,123604.13501545,0
+AIRS.US,D,20220307,000000,12.6144,13.1321,11.7613,11.8476,233268.37762647,0
+AIRS.US,D,20220308,000000,11.953,12.3077,11.5409,11.5888,165175.51897979,0
+AIRS.US,D,20220309,000000,11.9818,13.0458,11.9051,12.739,146844.59176544,0
+AIRS.US,D,20220310,000000,12.4611,12.9308,12.2214,12.739,234527.57910321,0
+AIRS.US,D,20220311,000000,12.8924,13.7647,12.557,12.7295,118290.86813805,0
+AIRS.US,D,20220314,000000,13.0745,13.0745,11.2916,11.3492,240932.08437717,0
+AIRS.US,D,20220315,000000,11.5121,12.0824,10.9945,11.9818,274265.97467101,0
+AIRS.US,D,20220316,000000,12.001,12.6432,11.4929,12.4036,226390.23733143,0
+AIRS.US,D,20220317,000000,12.3365,13.1321,12.1639,13.0554,203678.7077966,0
+AIRS.US,D,20220318,000000,13.0362,13.9947,12.533,13.3429,544800.2478654,0
+AIRS.US,D,20220321,000000,13.4388,13.9109,12.1783,12.8157,185563.73311388,0
+AIRS.US,D,20220322,000000,12.7678,13.7407,12.7678,13.4292,108608.47467858,0
+AIRS.US,D,20220323,000000,13.2279,13.5059,12.2358,12.6144,179854.03163735,0
+AIRS.US,D,20220324,000000,12.6049,13.3717,12.4898,13.3333,71056.728899706,0
+AIRS.US,D,20220325,000000,13.2279,13.2758,12.8253,12.9499,85032.091768266,0
+AIRS.US,D,20220328,000000,12.9787,13.8222,12.6912,13.2087,137880.99682914,0
+AIRS.US,D,20220329,000000,13.1992,13.6588,13.1464,13.4004,111351.17615525,0
+AIRS.US,D,20220330,000000,13.3333,13.458,12.8061,13.0074,61011.284807338,0
+AIRS.US,D,20220331,000000,13.0554,13.3813,12.4994,13.1129,171814.75526641,0
+AIRS.US,D,20220401,000000,13.1129,13.6976,13.1033,13.41,134923.38606978,0
+AIRS.US,D,20220404,000000,13.5634,13.6076,12.9245,13.2854,70092.766874434,0
+AIRS.US,D,20220405,000000,13.2854,13.458,12.7281,13.0841,278879.22150624,0
+AIRS.US,D,20220406,000000,12.8157,13.2806,12.2598,12.8924,272096.0168652,0
+AIRS.US,D,20220407,000000,12.8828,13.0458,12.346,12.7103,154443.61708155,0
+AIRS.US,D,20220408,000000,12.7103,12.739,12.3782,12.5953,220459.36707853,0
+AIRS.US,D,20220411,000000,12.5857,12.5857,11.5313,11.6463,348982.42087013,0
+AIRS.US,D,20220412,000000,11.7613,12.2502,11.5313,11.7613,301287.16559804,0
+AIRS.US,D,20220413,000000,11.7517,12.3365,11.5025,12.1256,322095.80905701,0
+AIRS.US,D,20220414,000000,12.1448,12.2837,11.5025,11.6942,107334.66771661,0
+AIRS.US,D,20220418,000000,11.6271,11.9866,10.8699,11.1287,199191.69408372,0
+AIRS.US,D,20220419,000000,11.1095,11.5073,11.0808,11.2916,154689.82383259,0
+AIRS.US,D,20220420,000000,11.3108,11.3108,10.8315,10.9562,262316.60125383,0
+AIRS.US,D,20220421,000000,11.0616,11.1479,10.3139,10.3619,231854.77530586,0
+AIRS.US,D,20220422,000000,10.4481,10.5632,9.78673,9.92093,271246.81222389,0
+AIRS.US,D,20220425,000000,9.73881,10.9849,9.71005,10.7357,224621.93036948,0
+AIRS.US,D,20220426,000000,10.5536,10.6686,10.1222,10.1318,95068.146620128,0
+AIRS.US,D,20220427,000000,10.2085,10.429,9.94969,10.1318,132893.22362262,0
+AIRS.US,D,20220428,000000,10.3139,10.5919,9.85383,10.4194,138686.38501476,0
+AIRS.US,D,20220429,000000,10.3043,10.5344,9.94969,10.036,73262.157169648,0
+AIRS.US,D,20220502,000000,10.0551,10.2277,9.79153,10.1702,124267.64134453,0
+AIRS.US,D,20220503,000000,10.2181,10.3523,9.71964,9.90176,84215.227844252,0
+AIRS.US,D,20220504,000000,9.89217,10.0839,9.50876,9.90176,215997.39134034,0
+AIRS.US,D,20220505,000000,9.79632,10.0168,9.51834,9.67171,125469.46412929,0
+AIRS.US,D,20220506,000000,9.71005,9.92093,9.29788,9.5471,209066.04534909,0
+AIRS.US,D,20220509,000000,9.65254,9.65254,8.3585,8.43519,216121.53796481,0
+AIRS.US,D,20220510,000000,8.78026,8.92404,7.82651,8.15721,280741.42087325,0
+AIRS.US,D,20220511,000000,8.27223,8.6269,7.63001,7.80255,375350.53795753,0
+AIRS.US,D,20220512,000000,7.73545,8.22431,7.64918,8.22431,318073.0411247,0
+AIRS.US,D,20220513,000000,8.38726,9.35539,8.38726,8.45436,302060.21306636,0
+AIRS.US,D,20220516,000000,8.33933,8.40643,7.10281,7.22742,330587.85547012,0
+AIRS.US,D,20220517,000000,7.35203,7.97029,6.76732,7.87923,329292.14028031,0
+AIRS.US,D,20220518,000000,7.72586,8.0326,7.21784,7.3712,181462.72151069,0
+AIRS.US,D,20220519,000000,7.30411,8.00384,7.20825,7.67794,168393.94197543,0
+AIRS.US,D,20220520,000000,7.87923,8.13804,7.74504,7.97509,232514.10863916,0
+AIRS.US,D,20220523,000000,8.11887,8.14762,7.77379,7.99426,109219.81856041,0
+AIRS.US,D,20220524,000000,7.82172,7.86965,7.39996,7.58208,209126.55378791,0
+AIRS.US,D,20220525,000000,7.55333,7.90799,7.43351,7.8313,105888.7246787,0
+AIRS.US,D,20220526,000000,7.9655,8.53104,7.81213,8.20514,166321.00632151,0
+AIRS.US,D,20220527,000000,8.27223,8.96239,8.07094,8.87612,183861.15083548,0
+AIRS.US,D,20220531,000000,8.74192,8.84736,8.38726,8.45436,187776.46412644,0
+AIRS.US,D,20220601,000000,8.50229,8.63648,8.29141,8.39685,124167.4894458,0
+AIRS.US,D,20220602,000000,8.3585,8.93363,8.34892,8.78026,119003.40716756,0
+AIRS.US,D,20220603,000000,8.64607,8.76588,8.25306,8.48311,88727.27953181,0
+AIRS.US,D,20220606,000000,8.63648,8.80902,8.41602,8.50229,109329.35969964,0
+AIRS.US,D,20220607,000000,8.41602,8.63648,8.18117,8.63648,90104.368139342,0
+AIRS.US,D,20220608,000000,8.6269,9.06783,8.51187,8.70358,101216.0126536,0
+AIRS.US,D,20220609,000000,8.57897,8.64607,8.26265,8.29141,152714.95357952,0
+AIRS.US,D,20220610,000000,8.18597,8.31058,7.70669,7.97509,152483.35231371,0
+AIRS.US,D,20220613,000000,7.54374,7.9655,7.47664,7.85048,193150.23944265,0
+AIRS.US,D,20220614,000000,7.90799,8.0326,7.3712,7.59167,202150.34809203,0
+AIRS.US,D,20220615,000000,7.66835,8.28182,7.51498,7.8313,121785.75210414,0
+AIRS.US,D,20220616,000000,7.27535,7.27535,5.82795,6.08675,861850.9050239,0
+AIRS.US,D,20220617,000000,6.39349,6.5181,5.56914,5.73209,552607.92297052,0
+AIRS.US,D,20220621,000000,5.84712,6.14427,5.5979,6.03883,394328.27951784,0
+AIRS.US,D,20220622,000000,5.87587,6.50132,5.87587,6.32639,184201.24999158,0
+AIRS.US,D,20220623,000000,6.30722,6.55644,6.17302,6.32639,86906.81012261,0
+AIRS.US,D,20220624,000000,6.47017,6.96861,6.43183,6.47976,857717.55270342,0
+AIRS.US,D,20220627,000000,6.56603,6.80566,6.35515,6.47017,178751.31750238,0
+AIRS.US,D,20220628,000000,6.47976,6.56603,5.80878,5.9238,287467.24682231,0
+AIRS.US,D,20220629,000000,5.94297,5.94297,5.55956,5.91422,206336.90610871,0
+AIRS.US,D,20220630,000000,5.94297,5.94297,5.64582,5.68417,87150.930375764,0
+AIRS.US,D,20220701,000000,5.67458,5.91422,5.54997,5.89505,68989.009490518,0
+AIRS.US,D,20220705,000000,5.74168,5.96214,5.68417,5.94297,83792.712021487,0
+AIRS.US,D,20220706,000000,6.02924,6.10593,5.67458,5.73209,158885.77108978,0
+AIRS.US,D,20220707,000000,5.84712,6.96861,5.80878,6.30243,542703.31748575,0
+AIRS.US,D,20220708,000000,6.20178,6.40307,6.08944,6.23054,121150.41349657,0
+AIRS.US,D,20220711,000000,6.22095,6.26408,5.82795,5.91422,138919.02952952,0
+AIRS.US,D,20220712,000000,6.00049,6.49893,5.93339,6.09634,113288.4894463,0
+AIRS.US,D,20220713,000000,5.93339,6.16344,5.83753,6.10593,102846.61075479,0
+AIRS.US,D,20220714,000000,5.94297,5.97173,5.68417,5.89505,172695.25737607,0
+AIRS.US,D,20220715,000000,6.06758,6.20178,5.93339,6.08675,55927.532697866,0
+AIRS.US,D,20220718,000000,6.16344,6.40307,6.08675,6.09634,86278.77425766,0
+AIRS.US,D,20220719,000000,6.20178,6.5852,5.81836,6.56603,105522.54429897,0
+AIRS.US,D,20220720,000000,6.52768,7.06926,6.52768,6.99737,247223.91876507,0
+AIRS.US,D,20220721,000000,6.88235,7.10281,6.78649,6.90152,81228.406114431,0
+AIRS.US,D,20220722,000000,6.96861,6.96861,6.37432,6.46059,73747.267929119,0
+AIRS.US,D,20220725,000000,6.56603,6.89193,6.40307,6.71939,76981.339658929,0
+AIRS.US,D,20220726,000000,6.70981,6.87276,6.53727,6.6523,65969.847043399,0
+AIRS.US,D,20220727,000000,6.70022,7.14115,6.68105,7.03571,94862.626577943,0
+AIRS.US,D,20220728,000000,6.94944,7.54374,6.76732,7.38079,118718.60020554,0
+AIRS.US,D,20220729,000000,7.33286,7.56032,7.21784,7.44789,94414.02953155,0
+AIRS.US,D,20220801,000000,7.53416,7.73545,7.0453,7.30411,207840.2278386,0
+AIRS.US,D,20220802,000000,7.20825,7.71628,6.96861,7.41913,69547.147676146,0
+AIRS.US,D,20220803,000000,7.5054,8.07094,7.3712,7.82172,135263.48522589,0
+AIRS.US,D,20220804,000000,7.79296,7.97509,7.77379,7.82172,44692.784808084,0
+AIRS.US,D,20220805,000000,7.67794,8.02301,7.55639,7.98467,128318.57699835,0
+AIRS.US,D,20220808,000000,8.09011,9.22119,7.85048,8.63648,386442.36074183,0
+AIRS.US,D,20220809,000000,8.51187,8.77068,8.19555,8.40643,376055.77424442,0
+AIRS.US,D,20220810,000000,8.66524,9.06783,8.56938,8.89529,97937.081219153,0
+AIRS.US,D,20220811,000000,9.00073,9.24995,8.40643,8.51187,249966.62024174,0
+AIRS.US,D,20220812,000000,10.4385,11.2629,9.91134,10.7357,719390.04532577,0
+AIRS.US,D,20220815,000000,10.7357,10.7453,10.2181,10.266,157099.72889577,0
+AIRS.US,D,20220816,000000,10.3139,10.6683,10.0264,10.4865,139583.57910754,0
+AIRS.US,D,20220817,000000,10.3235,10.5727,9.95927,10.1606,133992.80801075,0
+AIRS.US,D,20220818,000000,10.0551,10.429,9.83476,10.3043,90854.464130869,0
+AIRS.US,D,20220819,000000,10.1893,10.5983,9.63337,9.78673,96528.695143268,0
+AIRS.US,D,20220822,000000,9.66212,9.9401,9.45124,9.52793,118556.89661905,0
+AIRS.US,D,20220823,000000,9.64295,9.71484,9.30746,9.40332,92533.051683535,0
+AIRS.US,D,20220824,000000,9.45124,9.66212,9.43207,9.48,135139.33860142,0
+AIRS.US,D,20220825,000000,9.55,9.77,9.17,9.22,157366,0
+AIRS.US,D,20220826,000000,9.24,9.2468,8.9,8.95,85856,0
+AIRS.US,D,20220829,000000,8.84,9.09,8.775,8.94,80016,0
+AIRS.US,D,20220830,000000,9.05,9.05,8.5839,8.82,117043,0
+AIRS.US,D,20220831,000000,8.87,8.99,8.7,8.72,42425,0
+AIRS.US,D,20220901,000000,8.65,8.86,8.34,8.83,65673,0
+AIRS.US,D,20220902,000000,8.99,8.99,8.54,8.63,60686,0
+AIRS.US,D,20220906,000000,8.67,8.67,8.1,8.59,97725,0
+AIRS.US,D,20220907,000000,8.64,8.78,8.42,8.72,80634,0
+AIRS.US,D,20220908,000000,8.57,9.02,8.57,9,50957,0
+AIRS.US,D,20220909,000000,9.08,9.29,9.0149,9.25,66895,0
+AIRS.US,D,20220912,000000,9.3,9.3,9.01,9.12,45356,0
+AIRS.US,D,20220913,000000,8.76,8.89,8.41,8.51,66069,0
+AIRS.US,D,20220914,000000,8.49,8.5843,8.29,8.45,39559,0
+AIRS.US,D,20220915,000000,8.42,8.99,8.27,8.44,47209,0
+AIRS.US,D,20220916,000000,8.22,8.42,8.02,8.08,106959,0
+AIRS.US,D,20220919,000000,8.01,8.32,7.94,8.04,65639,0
+AIRS.US,D,20220920,000000,7.92,8.1325,7.7037,7.78,57743,0
+AIRS.US,D,20220921,000000,7.87,7.87,7.14,7.39,181989,0
+AIRS.US,D,20220922,000000,7.41,7.47,6.93,7.16,153992,0
+AIRS.US,D,20220923,000000,7.03,7.2,6.43,6.73,159437,0
+AIRS.US,D,20220926,000000,6.72,7.61,6.6201,6.71,76283,0
+AIRS.US,D,20220927,000000,6.89,6.89,6.35,6.44,131313,0
+AIRS.US,D,20220928,000000,6.57,7,6.34,6.72,199969,0
+AIRS.US,D,20220929,000000,6.55,6.7,6.3,6.54,127735,0
+AIRS.US,D,20220930,000000,6.35,6.815,6.3,6.43,105452,0
+AIRS.US,D,20221003,000000,6.6,6.76,6.38,6.655,101536,0
+AIRS.US,D,20221004,000000,6.84,7.17,6.51,7,218373,0
+AIRS.US,D,20221005,000000,6.93,7.16,6.67,7.08,166701,0
+AIRS.US,D,20221006,000000,7.01,7.135,6.94,6.99,41575,0
+AIRS.US,D,20221007,000000,6.84,6.9,6.51,6.62,86619,0
+AIRS.US,D,20221010,000000,6.52,6.6527,6.43,6.49,37077,0
+AIRS.US,D,20221011,000000,6.56,6.56,6.22,6.32,46369,0
+AIRS.US,D,20221012,000000,6.42,6.42,6.03,6.21,35077,0
+AIRS.US,D,20221013,000000,6.05,6.45,5.83,6.37,116407,0
+AIRS.US,D,20221014,000000,6.58,6.64,6.08,6.18,100496,0
+AIRS.US,D,20221017,000000,6.32,6.56,6.08,6.32,51799,0
+AIRS.US,D,20221018,000000,6.57,6.98,6.27,6.44,159421,0
+AIRS.US,D,20221019,000000,6.39,6.58,5.89,6.18,115219,0
+AIRS.US,D,20221020,000000,6.19,6.43,6.05,6.07,45905,0
+AIRS.US,D,20221021,000000,6.13,6.27,5.89,6.17,78655,0
+AIRS.US,D,20221024,000000,6.26,6.33,5.82,6.09,183133,0
+AIRS.US,D,20221025,000000,6.11,6.33,6.04,6.33,252752,0
+AIRS.US,D,20221026,000000,6.35,6.5956,6.295,6.44,99473,0
+AIRS.US,D,20221027,000000,6.49,6.94,6.29,6.85,162871,0
+AIRS.US,D,20221028,000000,6.86,6.92,6.52,6.84,220682,0
+AIRS.US,D,20221031,000000,6.78,6.81,6.68,6.78,93571,0
+AIRS.US,D,20221101,000000,6.86,7.015,6.82,6.9,126418,0
+AIRS.US,D,20221102,000000,6.91,6.91,6.11,6.13,272445,0
+AIRS.US,D,20221103,000000,6.09,6.21,5.77,5.8,167628,0
+AIRS.US,D,20221104,000000,5.9,6.06,5.26,5.35,339852,0
+AIRS.US,D,20221107,000000,5.38,5.41,4.88,5.18,493317,0
+AIRS.US,D,20221108,000000,5.12,5.12,4.42,4.81,424179,0
+AIRS.US,D,20221109,000000,5,5,4.45,4.55,422161,0
+AIRS.US,D,20221110,000000,4.73,5,4.36,4.73,802131,0
+AIRS.US,D,20221111,000000,3.2301,3.67,3.2301,3.28,1681967,0
+AIRS.US,D,20221114,000000,3.16,3.21,2.69,2.7,1830844,0
+AIRS.US,D,20221115,000000,2.76,3.2,2.76,3.09,977533,0
+AIRS.US,D,20221116,000000,3.5,3.98,3.39,3.52,2478685,0
+AIRS.US,D,20221117,000000,3.46,3.4899,3.18,3.3,478618,0
+AIRS.US,D,20221118,000000,3.5,3.79,3.3058,3.41,461046,0
+AIRS.US,D,20221121,000000,3.36,3.39,3.13,3.14,272980,0
+AIRS.US,D,20221122,000000,3.17,3.18,3.0272,3.1,265206,0
+AIRS.US,D,20221123,000000,3.1,3.54,3.05,3.385,261649,0
+AIRS.US,D,20221125,000000,3.35,3.38,3.2527,3.34,52759,0
+AIRS.US,D,20221128,000000,3.31,3.45,3.21,3.26,165404,0
+AIRS.US,D,20221129,000000,3.34,3.41,3.19,3.39,164374,0
+AIRS.US,D,20221130,000000,3.46,3.645,3.3757,3.58,231164,0
+AIRS.US,D,20221201,000000,3.59,3.71,3.54,3.62,98930,0
+AIRS.US,D,20221202,000000,3.55,3.72,3.3263,3.67,132883,0
+AIRS.US,D,20221205,000000,3.59,3.72,3.45,3.52,217406,0
+AIRS.US,D,20221206,000000,3.5,3.5,3.195,3.28,234432,0
+AIRS.US,D,20221207,000000,3.4,3.49,3.1783,3.22,128573,0
+AIRS.US,D,20221208,000000,3.23,3.325,3.165,3.24,130660,0
+AIRS.US,D,20221209,000000,3.2,3.365,3.17,3.22,132304,0
+AIRS.US,D,20221212,000000,3.21,3.27,3.09,3.15,179550,0
+AIRS.US,D,20221213,000000,3.26,3.4,3.16,3.26,193659,0
+AIRS.US,D,20221214,000000,3.25,3.43,3.22,3.28,364095,0
+AIRS.US,D,20221215,000000,3.2,3.32,3.13,3.15,326882,0
+AIRS.US,D,20221216,000000,3.14,3.2265,2.96,3.15,332647,0
+AIRS.US,D,20221219,000000,3.21,3.21,3.02,3.08,204878,0
+AIRS.US,D,20221220,000000,3.08,3.29,3.075,3.21,165360,0
+AIRS.US,D,20221221,000000,3.3,3.5299,3.29,3.38,331586,0
+AIRS.US,D,20221222,000000,3.33,3.36,3.2,3.34,111388,0
+AIRS.US,D,20221223,000000,3.32,3.39,3.22,3.32,141230,0
+AIRS.US,D,20221227,000000,3.45,3.46,3.235,3.33,230166,0
+AIRS.US,D,20221228,000000,3.4,3.6418,3.39,3.4,236597,0
+AIRS.US,D,20221229,000000,3.45,3.65,3.45,3.62,154845,0
+AIRS.US,D,20221230,000000,3.57,3.72,3.51,3.7,195121,0
+AIRS.US,D,20230103,000000,3.75,3.81,3.6,3.71,201687,0
+AIRS.US,D,20230104,000000,3.75,3.875,3.71,3.82,144294,0
+AIRS.US,D,20230105,000000,3.79,3.9063,3.71,3.75,244156,0
+AIRS.US,D,20230106,000000,3.75,4.22,3.75,4.12,616793,0
+AIRS.US,D,20230109,000000,4.17,4.77,4.06,4.52,664231,0
+AIRS.US,D,20230110,000000,4.48,4.765,4.48,4.72,301841,0
+AIRS.US,D,20230111,000000,4.73,4.85,4.62,4.83,262668,0
+AIRS.US,D,20230112,000000,4.79,5.13,4.665,5.09,205740,0
+AIRS.US,D,20230113,000000,4.96,5.2,4.934,4.98,130787,0
+AIRS.US,D,20230117,000000,4.97,5.05,4.58,4.68,489338,0
+AIRS.US,D,20230118,000000,4.67,4.895,4.4101,4.59,421896,0
+AIRS.US,D,20230119,000000,4.54,5.09,4.5,4.92,385648,0
+AIRS.US,D,20230120,000000,5.01,5.275,4.93,5.02,296791,0
+AIRS.US,D,20230123,000000,4.96,5.35,4.96,5.31,243093,0
+AIRS.US,D,20230124,000000,5.24,5.74,5.24,5.55,337221,0
+AIRS.US,D,20230125,000000,5.45,5.66,5.265,5.58,190469,0
+AIRS.US,D,20230126,000000,5.64,5.75,5.32,5.51,121884,0
+AIRS.US,D,20230127,000000,5.45,5.69,5.44,5.62,192103,0
+AIRS.US,D,20230130,000000,5.55,5.8,5.44,5.45,161606,0
+AIRS.US,D,20230131,000000,5.47,5.91,5.47,5.82,162372,0
+AIRS.US,D,20230201,000000,5.75,6.255,5.75,6.25,245710,0
+AIRS.US,D,20230202,000000,6.29,6.73,6.29,6.7,554988,0
+AIRS.US,D,20230203,000000,6.61,7.155,6.57,7.03,353013,0
+AIRS.US,D,20230206,000000,6.99,7.9,6.918,7.66,827119,0
+AIRS.US,D,20230207,000000,7.68,7.94,7.53,7.8,556647,0
+AIRS.US,D,20230208,000000,7.72,7.7501,6.885,7.03,466578,0
+AIRS.US,D,20230209,000000,7.09,7.36,6.96,7.04,270663,0
+AIRS.US,D,20230210,000000,6.97,7.24,6.61,6.69,280494,0
+AIRS.US,D,20230213,000000,6.69,7.0397,6.56,6.75,505363,0
+AIRS.US,D,20230214,000000,6.69,7.17,6.65,7.02,248659,0
+AIRS.US,D,20230215,000000,7,7.12,6.88,7.05,233091,0
+AIRS.US,D,20230216,000000,6.98,7.26,6.89,7.07,285995,0
+AIRS.US,D,20230217,000000,7.07,7.43,7,7.11,387167,0
+AIRS.US,D,20230221,000000,7.01,7.14,5.8,6.05,520152,0
+AIRS.US,D,20230222,000000,6.1,6.15,5.645,6,385518,0
+AIRS.US,D,20230223,000000,6.08,6.49,5.96,6.43,285656,0
+AIRS.US,D,20230224,000000,6.26,6.45,6.12,6.34,242016,0
+AIRS.US,D,20230227,000000,6.38,6.62,5.7776,6.51,200647,0
+AIRS.US,D,20230228,000000,5.5,6.64,5.43,6.55,508189,0
+AIRS.US,D,20230301,000000,6.51,6.59,5.5,5.74,449138,0
+AIRS.US,D,20230302,000000,5.71,5.71,5.37,5.38,270110,0
+AIRS.US,D,20230303,000000,5.41,5.5,5.22,5.39,346865,0
+AIRS.US,D,20230306,000000,5.41,5.9,5.23,5.74,346466,0
+AIRS.US,D,20230307,000000,5.74,6.07,5.611,6.02,262994,0
+AIRS.US,D,20230308,000000,6.13,6.13,5.81,5.89,242153,0
+AIRS.US,D,20230309,000000,5.82,6.11,5.6,5.64,342590,0
+AIRS.US,D,20230310,000000,4.75,5.11,4.34,4.4,1847282,0
+AIRS.US,D,20230313,000000,4.32,5.06,4.29,4.59,438636,0
+AIRS.US,D,20230314,000000,4.83,4.89,4.4,4.82,311667,0
+AIRS.US,D,20230315,000000,4.8,5,4.5915,4.96,236514,0
+AIRS.US,D,20230316,000000,4.89,4.9899,4.587,4.82,220845,0
+AIRS.US,D,20230317,000000,4.79,4.95,4.64,4.73,177405,0
+AIRS.US,D,20230320,000000,4.84,4.84,4.56,4.58,128379,0
+AIRS.US,D,20230321,000000,4.64,5.09,4.64,4.92,153764,0
+AIRS.US,D,20230322,000000,4.91,5.025,4.64,4.8,103375,0
+AIRS.US,D,20230323,000000,4.93,5.04,4.705,4.71,109289,0
+AIRS.US,D,20230324,000000,4.66,4.78,4.52,4.56,156079,0
+AIRS.US,D,20230327,000000,4.63,4.74,4.5,4.73,130812,0
+AIRS.US,D,20230328,000000,4.71,4.8746,4.7,4.77,92395,0
+AIRS.US,D,20230329,000000,4.85,4.97,4.76,4.96,96638,0
+AIRS.US,D,20230330,000000,5.1,5.1,4.91,4.97,83513,0
+AIRS.US,D,20230331,000000,5,5.06,4.73,5.04,189351,0
+AIRS.US,D,20230403,000000,5.07,5.29,4.96,5.17,307661,0
+AIRS.US,D,20230404,000000,5.19,5.24,4.81,4.82,220708,0
+AIRS.US,D,20230405,000000,4.8,4.8585,4.6,4.76,179612,0
+AIRS.US,D,20230406,000000,4.76,4.84,4.5,4.64,190169,0
+AIRS.US,D,20230410,000000,4.54,4.84,4.43,4.84,137838,0
+AIRS.US,D,20230411,000000,4.87,5.23,4.87,5.21,162664,0
+AIRS.US,D,20230412,000000,5.28,5.31,4.97,5.11,157259,0
+AIRS.US,D,20230413,000000,5.15,5.46,5.05,5.32,183273,0
+AIRS.US,D,20230414,000000,5.33,5.4,4.98,5.25,210698,0
+AIRS.US,D,20230417,000000,5.2,5.24,5.01,5.04,88884,0
+AIRS.US,D,20230418,000000,5.04,5.09,4.56,4.69,368857,0
+AIRS.US,D,20230419,000000,4.62,4.96,4.62,4.94,294203,0
+AIRS.US,D,20230420,000000,4.86,5,4.82,4.88,52032,0
+AIRS.US,D,20230421,000000,4.88,5.025,4.8,5,139308,0
+AIRS.US,D,20230424,000000,4.99,5,4.775,4.9,77333,0
+AIRS.US,D,20230425,000000,4.82,5,4.72,4.77,134062,0
+AIRS.US,D,20230426,000000,4.76,4.78,4.49,4.71,214733,0
+AIRS.US,D,20230427,000000,4.74,4.85,4.69,4.78,40623,0
+AIRS.US,D,20230428,000000,4.75,4.91,4.75,4.9,94661,0
+AIRS.US,D,20230501,000000,4.89,4.975,4.73,4.94,103317,0
+AIRS.US,D,20230502,000000,5,5,4.595,4.69,175966,0
+AIRS.US,D,20230503,000000,4.71,4.91,4.7,4.83,66721,0
+AIRS.US,D,20230504,000000,4.76,4.89,4.51,4.88,85061,0
+AIRS.US,D,20230505,000000,5.01,5.185,4.97,5.07,130457,0
+AIRS.US,D,20230508,000000,5.15,5.28,5.0717,5.24,154943,0
+AIRS.US,D,20230509,000000,5.24,5.31,4.96,5.25,101460,0
+AIRS.US,D,20230510,000000,5.42,5.47,4.95,5.04,161930,0
+AIRS.US,D,20230511,000000,5.04,5.25,4.84,4.89,181642,0
+AIRS.US,D,20230512,000000,6.07,7,5.4901,6.72,1626593,0
+AIRS.US,D,20230515,000000,6.7,7,6.58,6.87,519894,0
+AIRS.US,D,20230516,000000,6.98,6.99,6.47,6.84,454009,0
+AIRS.US,D,20230517,000000,6.93,7.48,6.7734,7.29,546202,0
+AIRS.US,D,20230518,000000,7.36,8.27,7.03,8.02,699606,0
+AIRS.US,D,20230519,000000,8.19,8.3461,7.69,7.81,280657,0
+AIRS.US,D,20230522,000000,7.95,8.22,7.78,8,136747,0
+AIRS.US,D,20230523,000000,7.5,8.06,7.27,7.79,159245,0
+AIRS.US,D,20230524,000000,7.92,7.95,7.5921,7.71,121496,0
+AIRS.US,D,20230525,000000,7.7,7.8,7.18,7.46,194049,0
+AIRS.US,D,20230526,000000,7.53,7.67,7.39,7.53,83810,0
+AIRS.US,D,20230530,000000,7.58,8.335,7.43,8.2,334529,0
+AIRS.US,D,20230531,000000,8.42,8.54,8.005,8.44,260531,0
+AIRS.US,D,20230601,000000,8.65,8.7,8.1484,8.24,277571,0
+AIRS.US,D,20230602,000000,8.32,8.32,7.94,8.2,143098,0
+AIRS.US,D,20230605,000000,8.09,8.1648,7.62,7.89,101583,0
+AIRS.US,D,20230606,000000,7.87,8.15,7.5582,7.89,134103,0
+AIRS.US,D,20230607,000000,7.94,8.18,7.8,7.91,268492,0
+AIRS.US,D,20230608,000000,7.81,8.05,7.56,7.97,81542,0
+AIRS.US,D,20230609,000000,7.95,8.055,7.87,8.01,131325,0
+AIRS.US,D,20230612,000000,8.05,8.05,7.75,7.99,123222,0
+AIRS.US,D,20230613,000000,8,8.55,7.87,7.92,434528,0
+AIRS.US,D,20230614,000000,7.92,8.11,7.61,7.72,145273,0
+AIRS.US,D,20230615,000000,7.73,8.045,7.6415,7.89,82829,0
+AIRS.US,D,20230616,000000,8.02,8.369,7.82,7.86,146470,0
+AIRS.US,D,20230620,000000,7.84,7.96,7.51,7.69,176855,0
+AIRS.US,D,20230621,000000,7.63,7.7,7.39,7.43,91662,0
+AIRS.US,D,20230622,000000,7.4,8.04,7.2201,7.68,100326,0
+AIRS.US,D,20230623,000000,7.49,8.08,7.45,7.8,207871,0
+AIRS.US,D,20230626,000000,8.06,8.35,7.72,8.19,233874,0
+AIRS.US,D,20230627,000000,8.2,8.3663,7.915,8.16,140281,0
+AIRS.US,D,20230628,000000,8.44,9.09,8.295,8.56,164491,0
+AIRS.US,D,20230629,000000,8.24,8.765,8.2,8.43,150953,0
+AIRS.US,D,20230630,000000,8.52,8.83,8.44,8.62,481620,0
+AIRS.US,D,20230703,000000,8.71,8.88,8.575,8.68,89519,0
+AIRS.US,D,20230705,000000,8.59,8.59,8.14,8.16,82825,0
+AIRS.US,D,20230706,000000,8.09,8.1,7.63,7.77,135527,0
+AIRS.US,D,20230707,000000,7.75,8.11,7.72,8.01,65760,0
+AIRS.US,D,20230710,000000,7.99,8.4246,7.99,8.4,53219,0
+AIRS.US,D,20230711,000000,8.75,9.935,8.43,9.25,302585,0
+AIRS.US,D,20230712,000000,9.48,9.72,9.23,9.53,176004,0
+AIRS.US,D,20230713,000000,9.55,9.69,9.14,9.38,104159,0
+AIRS.US,D,20230714,000000,9.35,9.61,9.087,9.46,70178,0
+AIRS.US,D,20230717,000000,9.52,9.8,8.95,9.23,174504,0
+AIRS.US,D,20230718,000000,9.11,9.62,8.86,8.9,131651,0
+AIRS.US,D,20230719,000000,8.99,9.14,8.79,8.97,82758,0
+AIRS.US,D,20230720,000000,9,9.16,8.9,8.94,122771,0
+AIRS.US,D,20230721,000000,8.96,9.04,8.645,8.93,130685,0
+AIRS.US,D,20230724,000000,8.9,9.025,8.46,8.5,77509,0
+AIRS.US,D,20230725,000000,8.47,8.71,8.36,8.54,48137,0
+AIRS.US,D,20230726,000000,8.44,8.585,8.22,8.49,76511,0
+AIRS.US,D,20230727,000000,8.56,8.65,8.16,8.45,87476,0
+AIRS.US,D,20230728,000000,8.58,8.83,8.56,8.75,52410,0
+AIRS.US,D,20230731,000000,8.79,9.1,8.76,9.07,68351,0
+AIRS.US,D,20230801,000000,9.04,9.18,8.86,9.12,65345,0
+AIRS.US,D,20230802,000000,8.97,9.14,8.5017,8.74,55191,0
+AIRS.US,D,20230803,000000,8.73,9.0499,8.6,8.95,63576,0
+AIRS.US,D,20230804,000000,9.03,9.04,8.68,8.75,47825,0
+AIRS.US,D,20230807,000000,8.68,8.715,8.31,8.69,60863,0
+AIRS.US,D,20230808,000000,8.61,8.75,8.43,8.5,64004,0
+AIRS.US,D,20230809,000000,8.45,8.46,7.71,8,219026,0
+AIRS.US,D,20230810,000000,8.04,8.08,7.8101,7.86,87884,0
+AIRS.US,D,20230811,000000,7.78,8.87,7.68,7.72,246094,0
+AIRS.US,D,20230814,000000,7.58,7.72,7.345,7.72,85208,0
+AIRS.US,D,20230815,000000,7.7,8.03,7.7,7.85,75454,0
+AIRS.US,D,20230816,000000,7.79,7.969,7.749,7.9,35723,0
+AIRS.US,D,20230817,000000,7.94,8.0459,7.51,7.58,24426,0
+AIRS.US,D,20230818,000000,7.45,7.9,7.45,7.82,48077,0
+AIRS.US,D,20230821,000000,7.88,8.12,7.59,7.67,101488,0
+AIRS.US,D,20230822,000000,7.79,7.88,7.18,7.51,83972,0
+AIRS.US,D,20230823,000000,7.51,8.05,7.51,8.02,58646,0
+AIRS.US,D,20230824,000000,8.07,8.07,7.74,7.77,55921,0
+AIRS.US,D,20230825,000000,7.8,8,7.795,7.93,53887,0
+AIRS.US,D,20230828,000000,7.97,8.48,7.89,7.97,38157,0
+AIRS.US,D,20230829,000000,7.93,8.38,7.82,8,78730,0
+AIRS.US,D,20230830,000000,8.1325,8.14,7.9,7.99,92501,0
+AIRS.US,D,20230831,000000,7.96,8.09,7.68,7.68,33288,0
+AIRS.US,D,20230901,000000,7.76,8.1732,7.62,7.63,57118,0
+AIRS.US,D,20230905,000000,7.85,8.0257,7.63,7.8,84144,0
+AIRS.US,D,20230906,000000,7.85,7.85,7.57,7.63,66566,0
+AIRS.US,D,20230907,000000,7.66,7.66,7.46,7.56,32280,0
+AIRS.US,D,20230908,000000,7.4617,7.6,7.3,7.37,24050,0
+AIRS.US,D,20230911,000000,7.5,8.01,7.5,7.83,38654,0
+AIRS.US,D,20230912,000000,7.1128,7.84,7.1128,7.82,41724,0
+AIRS.US,D,20230913,000000,7.96,7.96,7.54,7.59,24317,0
+AIRS.US,D,20230914,000000,7.61,7.65,7.36,7.4,28023,0
+AIRS.US,D,20230915,000000,7.37,7.53,7.31,7.35,95020,0
+AIRS.US,D,20230918,000000,7.4,7.61,7.22,7.28,48027,0
+AIRS.US,D,20230919,000000,7.31,7.31,6.87,6.91,60021,0
+AIRS.US,D,20230920,000000,7,7.45,6.63,6.82,84135,0
+AIRS.US,D,20230921,000000,6.71,6.84,6.05,6.755,182647,0
+AIRS.US,D,20230922,000000,6.75,6.75,6.5306,6.62,38970,0
+AIRS.US,D,20230925,000000,6.49,6.515,6.03,6.5,154541,0
+AIRS.US,D,20230926,000000,6.32,6.75,6.32,6.5,79234,0
+AIRS.US,D,20230927,000000,6.55,6.85,6.465,6.55,99221,0
+AIRS.US,D,20230928,000000,6.5,6.67,6.4025,6.56,49904,0
+AIRS.US,D,20230929,000000,6.68,7.03,6.46,6.84,493442,0
+AIRS.US,D,20231002,000000,6.85,6.98,6.57,6.9,96056,0
+AIRS.US,D,20231003,000000,6.82,6.995,6.6,6.74,62262,0
+AIRS.US,D,20231004,000000,6.75,7.08,6.75,7.02,79378,0
+AIRS.US,D,20231005,000000,7.5,7.5,6.72,6.86,123072,0
+AIRS.US,D,20231006,000000,6.73,7.32,6.65,7.3,50907,0
+AIRS.US,D,20231009,000000,7.26,7.43,7.14,7.3,54451,0
+AIRS.US,D,20231010,000000,7.31,8.09,7.31,7.48,105094,0
+AIRS.US,D,20231011,000000,7.39,7.56,6.67,7.005,119398,0
+AIRS.US,D,20231012,000000,6.95,6.95,6.1401,6.19,171554,0
+AIRS.US,D,20231013,000000,6.15,6.3,6.035,6.255,58569,0
+AIRS.US,D,20231016,000000,6.32,6.84,6.21,6.6,155698,0
+AIRS.US,D,20231017,000000,6.5,6.93,6.5,6.79,71191,0
+AIRS.US,D,20231018,000000,6.71,6.92,6.7,6.76,35758,0
+AIRS.US,D,20231019,000000,6.74,7.23,6.74,7.05,58596,0
+AIRS.US,D,20231020,000000,7.11,7.14,6.8,6.805,101075,0
+AIRS.US,D,20231023,000000,6.73,7.125,6.6737,6.98,30703,0
+AIRS.US,D,20231024,000000,7.04,7.33,7,7,35434,0
+AIRS.US,D,20231025,000000,7.01,7.03,6.82,6.97,24196,0
+AIRS.US,D,20231026,000000,6.93,6.93,6.26,6.41,142552,0
+AIRS.US,D,20231027,000000,6.43,7.07,6.08,6.15,64039,0
+AIRS.US,D,20231030,000000,6.31,6.41,5.86,5.98,111080,0
+AIRS.US,D,20231031,000000,5.97,6.13,5.81,6,118079,0
+AIRS.US,D,20231101,000000,6.01,6.04,5.85,6.04,38019,0
+AIRS.US,D,20231102,000000,6.02,6.19,5.91,5.98,34727,0
+AIRS.US,D,20231103,000000,6.06,6.69,5.91,6.54,46083,0
+AIRS.US,D,20231106,000000,6.5,6.56,6.29,6.38,86123,0
+AIRS.US,D,20231107,000000,6.48,6.48,6.29,6.32,26411,0
+AIRS.US,D,20231108,000000,6.51,7,6.09,6.18,103095,0
+AIRS.US,D,20231109,000000,6.29,6.29,5.58,5.62,76379,0
+AIRS.US,D,20231110,000000,6.27,6.27,5.53,5.58,153179,0
+AIRS.US,D,20231113,000000,5.51,5.54,5.01,5.02,137228,0
+AIRS.US,D,20231114,000000,5.27,5.64,5.27,5.6,169329,0
+AIRS.US,D,20231115,000000,5.4,5.48,5.04,5.15,135967,0
+AIRS.US,D,20231116,000000,5.17,5.1895,4.87,4.99,73824,0
+AIRS.US,D,20231117,000000,5.04,5.35,4.91,4.94,82909,0
+AIRS.US,D,20231120,000000,4.98,5.66,4.915,5.5,209837,0
+AIRS.US,D,20231121,000000,5.57,5.57,5.31,5.5,59522,0
+AIRS.US,D,20231122,000000,5.48,5.74,4.9501,5.43,53120,0
+AIRS.US,D,20231124,000000,5.35,5.535,5.35,5.5,15515,0
+AIRS.US,D,20231127,000000,5.44,5.88,5.32,5.52,23583,0
+AIRS.US,D,20231128,000000,5.55,5.58,5.46,5.5,34836,0
+AIRS.US,D,20231129,000000,5.5,5.62,5.4,5.44,53710,0
+AIRS.US,D,20231130,000000,5.41,5.41,5.01,5.03,50481,0
+AIRS.US,D,20231201,000000,5.07,5.62,4.9803,5.61,58494,0
+AIRS.US,D,20231204,000000,5.56,6,5.56,5.79,90824,0
+AIRS.US,D,20231205,000000,5.69,5.78,5.48,5.77,59815,0
+AIRS.US,D,20231206,000000,5.78,5.97,5.74,5.83,46190,0
+AIRS.US,D,20231207,000000,5.89,5.905,5.695,5.88,35321,0
+AIRS.US,D,20231208,000000,5.91,6.1,5.65,5.88,37991,0
+AIRS.US,D,20231211,000000,5.94,6.06,5.74,5.95,38295,0
+AIRS.US,D,20231212,000000,5.98,6.07,5.9125,5.98,21871,0
+AIRS.US,D,20231213,000000,6.23,6.63,5.835,6.57,88878,0
+AIRS.US,D,20231214,000000,6.59,6.97,6.4,6.51,161817,0
+AIRS.US,D,20231215,000000,6.63,7,6.5,6.82,223822,0
+AIRS.US,D,20231218,000000,6.89,7.44,6.55,7.2,123028,0
+AIRS.US,D,20231219,000000,7.35,7.7,7.2622,7.38,218712,0
+AIRS.US,D,20231220,000000,7.35,7.56,7.18,7.26,96809,0
+AIRS.US,D,20231221,000000,7.23,7.5,7.15,7.26,98666,0
+AIRS.US,D,20231222,000000,7.33,7.35,7.1801,7.28,28567,0
+AIRS.US,D,20231226,000000,7.36,7.4996,7.33,7.4,72718,0
+AIRS.US,D,20231227,000000,7.45,7.78,7.4,7.63,49358,0
+AIRS.US,D,20231228,000000,7.6,7.84,7.5001,7.51,62670,0
+AIRS.US,D,20231229,000000,7.44,7.575,7.4,7.49,50071,0
+AIRS.US,D,20240102,000000,7.48,7.54,6.975,7.19,135954,0
+AIRS.US,D,20240103,000000,7.22,7.39,6.88,6.94,64129,0
+AIRS.US,D,20240104,000000,6.97,7.5,6.9025,7.14,153993,0
+AIRS.US,D,20240105,000000,7.07,7.5,7.07,7.36,102688,0
+AIRS.US,D,20240108,000000,7.37,8.18,7.3532,8,95126,0
+AIRS.US,D,20240109,000000,7.81,8.0975,7.79,7.97,44189,0
+AIRS.US,D,20240110,000000,8.03,8.05,7.7208,7.98,52383,0
+AIRS.US,D,20240111,000000,7.97,8.272,7.88,8,98145,0
+AIRS.US,D,20240112,000000,8.12,8.13,7.5751,7.98,34404,0
+AIRS.US,D,20240116,000000,7.57,8.03,7.28,7.95,91254,0
+AIRS.US,D,20240117,000000,7.82,8.06,7.69,7.95,57450,0
+AIRS.US,D,20240118,000000,8,8.08,7.64,7.96,51404,0
+AIRS.US,D,20240119,000000,8,8,7.5859,7.765,291757,0
+AIRS.US,D,20240122,000000,7.8,8.17,7.6609,8.12,45417,0
+AIRS.US,D,20240123,000000,8.15,8.22,7.91,8.19,90825,0
+AIRS.US,D,20240124,000000,8.3,8.3,7.62,7.64,117046,0
+AIRS.US,D,20240125,000000,7.79,7.945,7.41,7.64,54343,0
+AIRS.US,D,20240126,000000,7.84,7.96,7.43,7.68,129283,0
+AIRS.US,D,20240129,000000,7.76,7.845,7.63,7.75,26550,0
+AIRS.US,D,20240130,000000,7.81,8.15,7.4501,7.63,59818,0
+AIRS.US,D,20240131,000000,7.64,7.69,7.225,7.26,89526,0
+AIRS.US,D,20240201,000000,7.33,7.8496,6.89,7.14,65265,0
+AIRS.US,D,20240202,000000,7.01,7.48,7,7.45,106035,0
+AIRS.US,D,20240205,000000,7.43,7.43,6.9901,7.03,55317,0
+AIRS.US,D,20240206,000000,6.9,7.03,6.7,6.89,90886,0
+AIRS.US,D,20240207,000000,6.815,6.84,6.49,6.64,141248,0
+AIRS.US,D,20240208,000000,6.63,6.94,6.55,6.89,61455,0
+AIRS.US,D,20240209,000000,6.89,7.11,6.802,7.04,93375,0
+AIRS.US,D,20240212,000000,7.04,7.31,6.96,7.1,49970,0
+AIRS.US,D,20240213,000000,6.85,6.97,6.58,6.61,89342,0
+AIRS.US,D,20240214,000000,6.74,6.96,6.66,6.94,55508,0
+AIRS.US,D,20240215,000000,6.95,7.215,6.81,7.21,63241,0
+AIRS.US,D,20240216,000000,7.2,7.38,7.06,7.09,37204,0
+AIRS.US,D,20240220,000000,7.08,7.08,6.52,6.64,75615,0
+AIRS.US,D,20240221,000000,6.59,6.8441,6.145,6.29,51227,0
+AIRS.US,D,20240222,000000,6.25,6.48,6.11,6.2,102812,0
+AIRS.US,D,20240223,000000,4.53,5.93,4.5,5.85,1148843,0
+AIRS.US,D,20240226,000000,5.83,6.53,5.83,6.31,215979,0
+AIRS.US,D,20240227,000000,5.46,6.53,5.46,6.18,121569,0
+AIRS.US,D,20240228,000000,6.13,6.13,5.5569,6.05,126600,0
+AIRS.US,D,20240229,000000,6.15,6.37,6.03,6.31,103263,0
+AIRS.US,D,20240301,000000,6.41,6.59,6.26,6.28,136192,0
+AIRS.US,D,20240304,000000,6.23,6.24,5.92,5.96,127272,0
+AIRS.US,D,20240305,000000,5.9,6.015,5.8,5.91,43652,0
+AIRS.US,D,20240306,000000,6.01,6.06,5.755,6.03,41545,0
+AIRS.US,D,20240307,000000,6.08,6.08,5.78,5.79,34043,0
+AIRS.US,D,20240308,000000,5.86,6.12,5.86,6.05,35258,0
+AIRS.US,D,20240311,000000,5.98,6.03,5.8,5.86,37890,0
+AIRS.US,D,20240312,000000,5.91,6.08,5.82,5.84,30691,0
+AIRS.US,D,20240313,000000,5.86,6,5.86,5.93,20799,0
+AIRS.US,D,20240314,000000,6.07,6.07,5.595,5.67,36336,0
+AIRS.US,D,20240315,000000,5.57,5.91,5.4501,5.75,123853,0
+AIRS.US,D,20240318,000000,5.84,5.84,5.505,5.64,33232,0
+AIRS.US,D,20240319,000000,5.6,5.77,5.6,5.71,20291,0
+AIRS.US,D,20240320,000000,5.71,5.98,5.6,5.9,33299,0
+AIRS.US,D,20240321,000000,6,6.12,5.8822,5.98,26338,0
+AIRS.US,D,20240322,000000,5.98,6.08,5.74,5.77,26189,0
+AIRS.US,D,20240325,000000,5.68,6.06,5.68,5.88,26770,0
+AIRS.US,D,20240326,000000,5.95,6.19,5.86,6,38489,0
+AIRS.US,D,20240327,000000,6.11,6.335,6.05,6.29,34716,0
+AIRS.US,D,20240328,000000,6.2,6.3882,6.1062,6.14,19784,0
+AIRS.US,D,20240401,000000,6.11,6.1447,5.86,6,38532,0
+AIRS.US,D,20240402,000000,5.82,6.13,5.63,5.65,41941,0
+AIRS.US,D,20240403,000000,5.89,5.91,5.58,5.59,15140,0
+AIRS.US,D,20240404,000000,5.655,5.6999,5.42,5.42,25776,0
+AIRS.US,D,20240405,000000,5.42,5.59,5.42,5.49,28097,0
+AIRS.US,D,20240408,000000,5.58,5.7404,5.4113,5.51,14069,0
+AIRS.US,D,20240409,000000,5.49,5.61,5.375,5.59,20353,0
+AIRS.US,D,20240410,000000,5.38,5.53,5.38,5.46,23655,0
+AIRS.US,D,20240411,000000,5.37,5.66,5.37,5.63,42687,0
+AIRS.US,D,20240412,000000,5.7,5.7,5.23,5.44,16133,0
+AIRS.US,D,20240415,000000,5.42,5.43,5.195,5.25,19689,0
+AIRS.US,D,20240416,000000,5.32,5.475,5.14,5.25,9363,0
+AIRS.US,D,20240417,000000,5.4,5.66,5.39,5.41,35905,0
+AIRS.US,D,20240418,000000,5.37,5.5624,5.35,5.44,32833,0
+AIRS.US,D,20240419,000000,5.38,5.735,5.36,5.7,22758,0
+AIRS.US,D,20240422,000000,5.68,5.75,5.5001,5.66,13999,0
+AIRS.US,D,20240423,000000,5.53,5.74,5.5,5.65,20544,0
+AIRS.US,D,20240424,000000,5.67,5.69,5.375,5.63,22041,0
+AIRS.US,D,20240425,000000,5.7115,5.7115,5.3,5.52,29741,0
+AIRS.US,D,20240426,000000,5.5,5.69,5.46,5.61,9870,0
+AIRS.US,D,20240429,000000,5.56,5.73,5.35,5.58,18441,0
+AIRS.US,D,20240430,000000,5.45,5.57,5.4,5.51,20473,0
+AIRS.US,D,20240501,000000,5.55,5.6475,5.5,5.51,30886,0
+AIRS.US,D,20240502,000000,5.56,5.595,5.4,5.5,41383,0
+AIRS.US,D,20240503,000000,5.59,5.6,5.36,5.465,27998,0
+AIRS.US,D,20240506,000000,5.51,5.68,5.435,5.6,27466,0
+AIRS.US,D,20240507,000000,5.58,5.9,5.58,5.75,50369,0
+AIRS.US,D,20240508,000000,5.75,5.795,5.3,5.6,89113,0
+AIRS.US,D,20240509,000000,5.54,5.66,5.32,5.39,51757,0
+AIRS.US,D,20240510,000000,5.05,5.13,4.69,4.74,196232,0
+AIRS.US,D,20240513,000000,4.74,4.97,4.575,4.67,125295,0
+AIRS.US,D,20240514,000000,4.75,4.8662,4.4,4.56,50544,0
+AIRS.US,D,20240515,000000,4.64,4.76,4.43,4.46,34889,0
+AIRS.US,D,20240516,000000,4.605,4.605,4.12,4.32,52987,0
+AIRS.US,D,20240517,000000,4.34,4.72,4.22,4.66,55393,0
+AIRS.US,D,20240520,000000,4.65,4.72,4.27,4.31,43151,0
+AIRS.US,D,20240521,000000,4.29,4.44,3.79,3.89,135463,0
+AIRS.US,D,20240522,000000,3.9,4.2561,3.3,3.35,84968,0
+AIRS.US,D,20240523,000000,3.34,3.4,3.21,3.4,254506,0
+AIRS.US,D,20240524,000000,3.4,3.86,3.31,3.51,131896,0
+AIRS.US,D,20240528,000000,3.6,4.38,3.6,4.35,424169,0
+AIRS.US,D,20240529,000000,4.21,4.6635,4.06,4.53,89487,0
+AIRS.US,D,20240530,000000,4.54,4.54,4.1,4.13,37138,0
+AIRS.US,D,20240531,000000,4.17,4.28,4,4.11,42961,0
+AIRS.US,D,20240603,000000,4.11,4.29,4.03,4.2,99994,0
+AIRS.US,D,20240604,000000,4.13,4.18,4,4.15,92001,0
+AIRS.US,D,20240605,000000,4.16,4.27,4.08,4.25,15123,0
+AIRS.US,D,20240606,000000,4.25,4.4224,4.18,4.31,36844,0
+AIRS.US,D,20240607,000000,4.21,4.3794,4.03,4.31,31238,0
+AIRS.US,D,20240610,000000,4.27,4.56,4.09,4.15,32007,0
+AIRS.US,D,20240611,000000,4.09,4.32,4.09,4.25,31419,0
+AIRS.US,D,20240612,000000,4.39,4.6099,4.2,4.2,78622,0
+AIRS.US,D,20240613,000000,4.18,4.37,4.115,4.16,28203,0
+AIRS.US,D,20240614,000000,4.11,4.23,4,4.17,63793,0
+AIRS.US,D,20240617,000000,4.13,4.47,3.99,3.99,174262,0
+AIRS.US,D,20240618,000000,4,4.07,4,4.01,41410,0
+AIRS.US,D,20240620,000000,4,4.1,3.95,4,68253,0
+AIRS.US,D,20240621,000000,4.01,4.1,3.88,3.94,43782,0
+AIRS.US,D,20240624,000000,3.95,4.06,3.8,3.91,25445,0
+AIRS.US,D,20240625,000000,3.89,4.0311,3.75,3.93,31583,0
+AIRS.US,D,20240626,000000,3.93,4.07,3.75,4.01,39811,0
+AIRS.US,D,20240627,000000,4.04,4.31,3.98,4.1,42939,0
+AIRS.US,D,20240628,000000,4.1,4.17,3.83,4,238537,0
+AIRS.US,D,20240701,000000,4.005,4.03,3.92,3.98,31887,0
+AIRS.US,D,20240702,000000,3.96,4.19,3.87,3.94,67960,0
+AIRS.US,D,20240703,000000,3.92,4.13,3.92,3.96,17899,0
+AIRS.US,D,20240705,000000,3.96,3.99,3.83,3.93,55393,0
+AIRS.US,D,20240708,000000,3.95,4.105,3.95,4.07,12968,0
+AIRS.US,D,20240709,000000,4.03,4.115,3.89,3.99,32896,0
+AIRS.US,D,20240710,000000,3.98,4.15,3.82,3.97,29728,0
+AIRS.US,D,20240711,000000,3.85,4.43,3.85,4.43,60516,0
+AIRS.US,D,20240712,000000,4.4,4.65,4.4,4.6,26758,0
+AIRS.US,D,20240715,000000,4.68,4.72,4.44,4.66,38918,0
+AIRS.US,D,20240716,000000,4.73,4.9,4.66,4.66,83338,0
+AIRS.US,D,20240717,000000,4.65,4.9,4.4866,4.74,57783,0
+AIRS.US,D,20240718,000000,4.74,4.82,4.4701,4.58,36077,0
+AIRS.US,D,20240719,000000,4.62,4.66,4.4,4.43,22038,0
+AIRS.US,D,20240722,000000,4.47,4.8,4.19,4.74,72988,0
+AIRS.US,D,20240723,000000,4.73,4.8,4.61,4.67,44186,0
+AIRS.US,D,20240724,000000,4.63,4.75,4.49,4.55,35418,0
+AIRS.US,D,20240725,000000,4.58,4.75,4.58,4.69,38203,0
+AIRS.US,D,20240726,000000,4.77,4.77,4.67,4.75,50486,0
+AIRS.US,D,20240729,000000,4.76,4.87,4.66,4.67,26197,0
+AIRS.US,D,20240730,000000,4.68,4.82,4.639,4.71,21907,0
+AIRS.US,D,20240731,000000,4.83,4.98,4.7,4.97,39681,0
+AIRS.US,D,20240801,000000,5.01,5.11,4.5663,4.79,38245,0
+AIRS.US,D,20240802,000000,4.57,4.65,4.35,4.39,33416,0
+AIRS.US,D,20240805,000000,4.06,4.26,3.94,4.22,31584,0
+AIRS.US,D,20240806,000000,4.21,4.21,3.99,4,15493,0
+AIRS.US,D,20240807,000000,4.02,4.15,3.86,3.86,15949,0
+AIRS.US,D,20240808,000000,4.02,4.2506,3.84,3.94,34228,0
+AIRS.US,D,20240809,000000,3.2,4.155,2.92,3.98,291462,0
+AIRS.US,D,20240812,000000,4.04,4.04,3.255,3.43,88270,0
+AIRS.US,D,20240813,000000,3.42,3.7749,3.16,3.69,74164,0
+AIRS.US,D,20240814,000000,3.69,3.82,3.63,3.75,68429,0
+AIRS.US,D,20240815,000000,3.89,3.965,3.82,3.89,59283,0
+AIRS.US,D,20240816,000000,3.91,4.04,3.86,4.01,36917,0
+AIRS.US,D,20240819,000000,4.03,4.18,3.97,4.12,21453,0
+AIRS.US,D,20240820,000000,4.09,4.38,4.09,4.19,60056,0
+AIRS.US,D,20240821,000000,4.26,4.41,4.11,4.28,30658,0
+AIRS.US,D,20240822,000000,4.2,4.36,4.18,4.32,31221,0
+AIRS.US,D,20240823,000000,4.36,4.56,4.34,4.49,52782,0
+AIRS.US,D,20240826,000000,4.655,4.655,4.39,4.49,64114,0
+AIRS.US,D,20240827,000000,4.42,4.8,4.42,4.52,41568,0
+AIRS.US,D,20240828,000000,4.635,4.635,4.17,4.17,28493,0
+AIRS.US,D,20240829,000000,4.27,4.435,4.2401,4.29,30478,0
+AIRS.US,D,20240830,000000,4.35,4.35,4.1,4.19,50056,0
+AIRS.US,D,20240903,000000,4.11,4.11,3.76,3.81,37582,0
+AIRS.US,D,20240904,000000,3.77,3.9599,3.75,3.77,23880,0
+AIRS.US,D,20240905,000000,3.77,3.93,3.68,3.73,17821,0
+AIRS.US,D,20240906,000000,3.71,3.7723,3.6,3.6,13424,0
+AIRS.US,D,20240909,000000,3.67,3.74,3.59,3.71,16684,0
+AIRS.US,D,20240910,000000,3.59,3.74,3.59,3.71,11025,0
+AIRS.US,D,20240911,000000,3.675,3.81,3.675,3.72,14073,0
+AIRS.US,D,20240912,000000,3.76,3.96,3.725,3.92,15627,0
+AIRS.US,D,20240913,000000,3.98,4.08,3.97,4.03,21633,0
+AIRS.US,D,20240916,000000,4,4.0827,3.81,3.83,43294,0
+AIRS.US,D,20240917,000000,3.91,4.38,3.87,4.34,72119,0
+AIRS.US,D,20240918,000000,4.27,4.585,4.27,4.43,93015,0
+AIRS.US,D,20240919,000000,4.54,4.78,4.54,4.73,35051,0
+AIRS.US,D,20240920,000000,4.76,5.62,4.61,5.31,334514,0
+AIRS.US,D,20240923,000000,5.56,6.24,5.36,5.45,399745,0
+AIRS.US,D,20240924,000000,5.55,6.1199,5.55,5.85,166541,0
+AIRS.US,D,20240925,000000,5.88,5.98,5.39,5.42,125152,0
+AIRS.US,D,20240926,000000,5.55,5.9,5.55,5.59,106060,0
+AIRS.US,D,20240927,000000,5.73,5.95,5.37,5.38,104485,0
+AIRS.US,D,20240930,000000,5.46,5.4937,5.05,5.07,120931,0
+AIRS.US,D,20241001,000000,5.11,5.11,4.36,4.75,342640,0
+AIRS.US,D,20241002,000000,4.66,5.015,4.53,4.93,80251,0
+AIRS.US,D,20241003,000000,4.86,4.95,4.6,4.79,65800,0
+AIRS.US,D,20241004,000000,4.94,5.0676,4.83,4.95,58523,0
+AIRS.US,D,20241007,000000,4.95,4.95,4.62,4.66,43665,0
+AIRS.US,D,20241008,000000,4.71,5.545,4.6664,5.11,178231,0
+AIRS.US,D,20241009,000000,5.1,5.26,4.9401,5.26,111840,0
+AIRS.US,D,20241010,000000,5.14,5.4,5.075,5.27,52700,0
+AIRS.US,D,20241011,000000,5.3,5.39,5.18,5.38,55274,0
+AIRS.US,D,20241014,000000,5.46,6.16,5.365,5.68,190359,0
+AIRS.US,D,20241015,000000,5.49,5.72,5.11,5.69,137245,0
+AIRS.US,D,20241016,000000,5.8,5.92,5.72,5.82,32434,0
+AIRS.US,D,20241017,000000,5.76,6.15,5.555,5.81,242798,0
+AIRS.US,D,20241018,000000,5.83,6.14,5.81,5.93,120242,0
+AIRS.US,D,20241021,000000,5.85,6.11,5.6844,5.71,149991,0
+AIRS.US,D,20241022,000000,5.69,5.91,5.69,5.77,39951,0
+AIRS.US,D,20241023,000000,5.75,5.8399,5.29,5.32,76520,0
+AIRS.US,D,20241024,000000,5.38,5.845,5.35,5.6,84597,0
+AIRS.US,D,20241025,000000,5.67,5.93,5.655,5.71,47582,0
+AIRS.US,D,20241028,000000,5.76,6.05,5.65,5.79,331346,0
+AIRS.US,D,20241029,000000,5.62,6.19,5.49,6.15,188012,0
+AIRS.US,D,20241030,000000,6.14,6.1645,5.6895,5.88,189574,0
+AIRS.US,D,20241031,000000,5.915,5.915,5.68,5.69,43209,0
+AIRS.US,D,20241101,000000,5.76,5.94,5.735,5.86,28832,0
+AIRS.US,D,20241104,000000,6.05,7,6.05,6.69,261696,0
+AIRS.US,D,20241105,000000,6.74,6.98,6.73,6.79,75771,0
+AIRS.US,D,20241106,000000,7,7.81,6.9948,7.66,265163,0
+AIRS.US,D,20241107,000000,7.65,7.83,7.12,7.19,117659,0
+AIRS.US,D,20241108,000000,7.79,8.88,7.73,8.68,590455,0
+AIRS.US,D,20241111,000000,8.88,9.2,8.24,8.33,305233,0
+AIRS.US,D,20241112,000000,8.27,8.38,7.62,7.98,219579,0
+AIRS.US,D,20241113,000000,7.87,8.07,7.13,7.41,253585,0
+AIRS.US,D,20241114,000000,7.59,7.7,6.895,6.96,273168,0
+AIRS.US,D,20241115,000000,6.86,6.92,6.395,6.51,354843,0
+AIRS.US,D,20241118,000000,6.51,6.6,5.5401,5.88,557820,0
+AIRS.US,D,20241119,000000,6.01,6.48,5.91,6.375,227314,0
+AIRS.US,D,20241120,000000,6.36,6.52,6.16,6.35,125966,0
+AIRS.US,D,20241121,000000,6.49,7,6.392,6.78,130363,0
+AIRS.US,D,20241122,000000,6.84,7.09,6.6128,7,117456,0
+AIRS.US,D,20241125,000000,7.14,7.345,7.03,7.24,111236,0
+AIRS.US,D,20241126,000000,7.2,7.2,6.2201,6.56,534695,0
+AIRS.US,D,20241127,000000,6.75,6.87,6.34,6.635,370355,0
+AIRS.US,D,20241129,000000,6.64,6.97,6.64,6.83,72278,0
+AIRS.US,D,20241202,000000,6.91,6.955,6.64,6.92,179276,0
+AIRS.US,D,20241203,000000,6.91,7.51,6.7882,7.51,165435,0
+AIRS.US,D,20241204,000000,7.65,7.65,7.1057,7.39,184465,0
+AIRS.US,D,20241205,000000,7.37,7.65,7.04,7.07,319256,0
+AIRS.US,D,20241206,000000,7.1,7.19,6.45,6.48,266617,0
+AIRS.US,D,20241209,000000,6.55,7.085,6.07,6.23,253362,0
+AIRS.US,D,20241210,000000,6.59,6.84,6.325,6.52,136297,0
+AIRS.US,D,20241211,000000,6.61,6.642,6.12,6.15,249800,0
+AIRS.US,D,20241212,000000,6.07,6.07,5.82,5.88,221789,0
+AIRS.US,D,20241213,000000,5.85,5.85,5.58,5.68,169097,0
+AIRS.US,D,20241216,000000,5.65,6.17,5.62,5.98,368758,0
+AIRS.US,D,20241217,000000,6.22,6.6,6.01,6.29,294132,0
+AIRS.US,D,20241218,000000,6.29,6.49,5.818,5.85,286513,0
+AIRS.US,D,20241219,000000,5.87,5.97,5.35,5.49,335139,0
+AIRS.US,D,20241220,000000,5.41,5.815,5.34,5.35,338190,0
+AIRS.US,D,20241223,000000,5.55,5.59,5.33,5.41,159394,0
+AIRS.US,D,20241224,000000,5.41,5.67,5.22,5.44,215990,0
+AIRS.US,D,20241226,000000,5.42,5.65,5.365,5.64,313869,0
+AIRS.US,D,20241227,000000,5.59,5.68,5.175,5.58,133879,0
+AIRS.US,D,20241230,000000,5.58,5.58,5.04,5.5,341926,0
+AIRS.US,D,20241231,000000,5.6,5.605,5.15,5.19,487640,0
+AIRS.US,D,20250102,000000,5.23,5.6,5.23,5.42,305403,0
+AIRS.US,D,20250103,000000,5.57,6.02,5.45,5.85,275233,0
+AIRS.US,D,20250106,000000,5.76,6.26,5.76,5.98,341717,0
+AIRS.US,D,20250107,000000,6,6.22,5.9538,6.05,175673,0
+AIRS.US,D,20250108,000000,6.27,6.27,5.79,6.03,145259,0
+AIRS.US,D,20250110,000000,5.94,6.156,5.91,5.98,181981,0
+AIRS.US,D,20250113,000000,4.05,5.06,3.83,4.79,939842,0
+AIRS.US,D,20250114,000000,4.79,4.99,4.45,4.92,263082,0
+AIRS.US,D,20250115,000000,5.09,5.1447,4.66,5,180562,0
+AIRS.US,D,20250116,000000,5.01,5.0665,4.83,4.93,104939,0
+AIRS.US,D,20250117,000000,4.91,5.35,4.8497,5.33,208094,0
+AIRS.US,D,20250121,000000,5.4,5.4,4.82,5.29,335058,0
+AIRS.US,D,20250122,000000,5.29,5.404,5.04,5.07,212500,0
+AIRS.US,D,20250123,000000,4.98,5.29,4.98,5.26,138492,0
+AIRS.US,D,20250124,000000,5.25,5.3513,5.1,5.11,94704,0
+AIRS.US,D,20250127,000000,5.03,5.0395,4.66,4.75,160144,0
+AIRS.US,D,20250128,000000,4.78,5.19,4.71,4.76,152872,0
+AIRS.US,D,20250129,000000,4.6,4.9599,4.6,4.76,61545,0
+AIRS.US,D,20250130,000000,4.83,4.976,4.79,4.85,114709,0
+AIRS.US,D,20250131,000000,4.86,5.302,4.77,4.79,282422,0
+AIRS.US,D,20250203,000000,4.75,5.2094,4.64,4.92,226173,0
+AIRS.US,D,20250204,000000,4.9,5.62,4.84,5.58,200856,0
+AIRS.US,D,20250205,000000,5.69,5.95,5.46,5.81,172785,0
+AIRS.US,D,20250206,000000,5.81,6.07,5.51,5.51,88501,0
+AIRS.US,D,20250207,000000,5.51,5.748,5.31,5.34,84794,0
+AIRS.US,D,20250210,000000,5.41,5.62,5.25,5.45,104475,0
+AIRS.US,D,20250211,000000,5.31,5.56,5.255,5.4,143323,0
+AIRS.US,D,20250212,000000,5.25,5.86,5.25,5.69,145421,0
+AIRS.US,D,20250213,000000,5.74,6.07,5.74,6,79760,0
+AIRS.US,D,20250214,000000,5.95,6.125,5.705,5.765,152209,0
+AIRS.US,D,20250218,000000,5.83,6.03,5.78,5.89,81977,0
+AIRS.US,D,20250219,000000,5.83,5.9295,5.73,5.78,92323,0
+AIRS.US,D,20250220,000000,5.67,6.08,5.51,5.83,77665,0
+AIRS.US,D,20250221,000000,5.93,5.93,5.2344,5.325,183328,0
+AIRS.US,D,20250224,000000,5.43,5.6378,4.6708,4.68,181811,0
+AIRS.US,D,20250225,000000,4.69,4.69,4.51,4.68,59245,0
+AIRS.US,D,20250226,000000,4.68,4.79,4.425,4.49,86324,0
+AIRS.US,D,20250227,000000,4.42,4.68,4.3801,4.47,66673,0
+AIRS.US,D,20250228,000000,4.45,4.57,4.215,4.535,188857,0
+AIRS.US,D,20250303,000000,4.55,4.6,4.01,4.05,71337,0
+AIRS.US,D,20250304,000000,3.96,4.3231,3.72,3.95,140525,0
+AIRS.US,D,20250305,000000,3.96,4.07,3.8,4.02,115774,0
+AIRS.US,D,20250306,000000,3.93,4.1,3.76,3.93,61172,0
+AIRS.US,D,20250307,000000,3.91,3.996,3.375,3.395,361284,0
+AIRS.US,D,20250310,000000,3.29,3.68,3.2304,3.32,315024,0
+AIRS.US,D,20250311,000000,3.32,3.32,2.91,2.94,361231,0
+AIRS.US,D,20250312,000000,2.96,3.285,2.96,3.13,164524,0
+AIRS.US,D,20250313,000000,3.15,3.274,2.875,2.94,454276,0
+AIRS.US,D,20250314,000000,2.54,3.3155,2.4324,2.86,1211955,0
+AIRS.US,D,20250317,000000,2.97,2.97,2.555,2.63,882935,0
+AIRS.US,D,20250318,000000,2.57,2.63,2.4,2.59,728036,0
+AIRS.US,D,20250319,000000,2.6,3.04,2.6,2.99,293250,0
+AIRS.US,D,20250320,000000,2.97,3.015,2.69,2.81,325635,0
+AIRS.US,D,20250321,000000,2.77,2.79,2.58,2.645,372129,0
+AIRS.US,D,20250324,000000,2.71,2.868,2.665,2.74,307507,0
+AIRS.US,D,20250325,000000,2.76,2.905,2.615,2.64,211121,0
+AIRS.US,D,20250326,000000,2.62,2.68,2.52,2.57,109670,0
+AIRS.US,D,20250327,000000,2.54,2.585,2.48,2.49,85577,0
+AIRS.US,D,20250328,000000,2.47,2.515,2.24,2.29,207096,0
+AIRS.US,D,20250331,000000,2.2,2.39,2.1,2.335,199630,0
+AIRS.US,D,20250401,000000,2.26,2.26,2.045,2.145,914752,0
+AIRS.US,D,20250402,000000,2.07,2.15,2.005,2.1,612817,0
+AIRS.US,D,20250403,000000,1.89,2.06,1.84,1.975,244839,0
+AIRS.US,D,20250404,000000,1.85,1.99,1.6521,1.98,295121,0
+AIRS.US,D,20250407,000000,1.9,2.21,1.77,1.93,502653,0
+AIRS.US,D,20250408,000000,2.03,2.06,1.785,1.8,364867,0
+AIRS.US,D,20250409,000000,1.76,2.22,1.72,2.06,401908,0
+AIRS.US,D,20250410,000000,1.96,2.08,1.8,1.8,167039,0
+AIRS.US,D,20250411,000000,1.81,1.8877,1.8,1.82,116206,0
+AIRS.US,D,20250414,000000,1.87,1.87,1.69,1.775,379683,0
+AIRS.US,D,20250415,000000,1.76,1.775,1.62,1.68,472130,0
+AIRS.US,D,20250416,000000,1.64,1.77,1.54,1.59,396117,0
+AIRS.US,D,20250417,000000,1.57,1.705,1.56,1.7,117654,0
+AIRS.US,D,20250421,000000,1.65,1.72,1.53,1.7,130903,0
+AIRS.US,D,20250422,000000,1.76,1.765,1.66,1.69,114473,0
+AIRS.US,D,20250423,000000,1.77,1.84,1.7,1.73,105120,0
+AIRS.US,D,20250424,000000,1.72,1.86,1.69,1.82,91127,0
+AIRS.US,D,20250425,000000,1.79,1.96,1.77,1.96,123594,0
+AIRS.US,D,20250428,000000,2.05,2.115,1.87,2.11,163781,0
+AIRS.US,D,20250429,000000,2.09,2.29,2.01,2.24,285913,0
+AIRS.US,D,20250430,000000,2.14,2.21,2,2.17,172459,0
+AIRS.US,D,20250501,000000,2.17,2.3,2.04,2.26,158880,0
+AIRS.US,D,20250502,000000,2.86,3.12,2.375,3.02,3589899,0
+AIRS.US,D,20250505,000000,2.96,2.976,2.184,2.43,1150289,0
+AIRS.US,D,20250506,000000,2.36,2.38,2.02,2.295,607299,0
+AIRS.US,D,20250507,000000,2.29,2.69,2.25,2.56,682599,0
+AIRS.US,D,20250508,000000,2.6,3.02,2.57,2.83,1305999,0
+AIRS.US,D,20250509,000000,2.71,3.15,2.64,2.99,609554,0
+AIRS.US,D,20250512,000000,3.35,3.36,2.8352,3.31,433422,0
+AIRS.US,D,20250513,000000,3.34,3.5642,3.22,3.52,626711,0
+AIRS.US,D,20250514,000000,3.58,3.58,3.2824,3.39,447623,0
+AIRS.US,D,20250515,000000,3.41,3.645,3.191,3.55,542092,0
+AIRS.US,D,20250516,000000,3.55,3.72,3.42,3.57,385063,0
+AIRS.US,D,20250519,000000,3.42,3.61,3.34,3.56,377434,0
+AIRS.US,D,20250520,000000,3.58,4,3.44,3.805,1018807,0
+AIRS.US,D,20250521,000000,4,4.37,3.81,3.915,1148992,0
+AIRS.US,D,20250522,000000,4.09,4.49,3.9107,4.16,724663,0
+AIRS.US,D,20250523,000000,4.02,4.32,3.98,4.25,350892,0
+AIRS.US,D,20250527,000000,4.4,4.58,4.18,4.45,426139,0
+AIRS.US,D,20250528,000000,4.45,4.5471,4.11,4.35,306934,0
+AIRS.US,D,20250529,000000,4.46,4.565,4.33,4.42,448652,0
+AIRS.US,D,20250530,000000,4.35,4.5,4.16,4.41,297573,0
+AIRS.US,D,20250602,000000,4.44,4.51,4.2,4.46,289892,0
+AIRS.US,D,20250603,000000,4.5,4.82,4.46,4.63,294896,0
+AIRS.US,D,20250604,000000,4.63,4.7345,4.38,4.62,234492,0
+AIRS.US,D,20250605,000000,4.63,4.7917,4.4401,4.59,259308,0
+AIRS.US,D,20250606,000000,4.65,5.15,4.65,5.07,448326,0
+AIRS.US,D,20250609,000000,5.21,5.21,4.825,5.05,473740,0
+AIRS.US,D,20250610,000000,4.18,5.19,4.15,5.12,4216731,0
+AIRS.US,D,20250611,000000,5.19,5.31,5.01,5.11,712255,0
+AIRS.US,D,20250612,000000,5.26,5.46,4.93,5.25,1037247,0
+AIRS.US,D,20250613,000000,5.09,5.19,4.42,4.55,939568,0
+AIRS.US,D,20250616,000000,4.61,5.12,4.61,5.06,916697,0
+AIRS.US,D,20250617,000000,4.97,5.2087,4.74,5.05,604770,0
+AIRS.US,D,20250618,000000,4.97,5.14,4.965,5,649455,0
+AIRS.US,D,20250620,000000,5.11,5.11,4.615,4.77,694005,0
+AIRS.US,D,20250623,000000,4.79,4.94,4.71,4.85,409593,0
+AIRS.US,D,20250624,000000,4.97,5.28,4.86,5.14,446652,0
+AIRS.US,D,20250625,000000,5.21,5.2499,4.7395,4.9,591630,0
+AIRS.US,D,20250626,000000,4.9,5.0099,4.7,4.74,380250,0
+AIRS.US,D,20250627,000000,4.8,4.94,4.65,4.9,627816,0
+AIRS.US,D,20250630,000000,4.96,5.13,4.78,4.83,348830,0
+AIRS.US,D,20250701,000000,4.77,5.3999,4.7,5.25,1255488,0
+AIRS.US,D,20250702,000000,5.25,5.25,5.02,5.16,474777,0
+AIRS.US,D,20250703,000000,5.22,5.46,5.05,5.4,279915,0
+AIRS.US,D,20250707,000000,5.38,5.65,5.15,5.39,492550,0
+AIRS.US,D,20250708,000000,5.46,5.5489,5.32,5.37,259808,0
+AIRS.US,D,20250709,000000,5.41,5.43,4.9303,4.99,409253,0
+AIRS.US,D,20250710,000000,5.15,5.15,4.75,4.99,901968,0
+AIRS.US,D,20250711,000000,4.95,5.04,4.89,4.98,406859,0
+AIRS.US,D,20250714,000000,4.98,5.36,4.91,5.24,612701,0
+AIRS.US,D,20250715,000000,5.29,5.4279,5.07,5.12,271161,0
+AIRS.US,D,20250716,000000,5.16,5.44,5.09,5.4,348996,0
+AIRS.US,D,20250717,000000,5.41,6.0199,5.36,5.93,890724,0
+AIRS.US,D,20250718,000000,6.04,6.16,5.56,5.56,607462,0
+AIRS.US,D,20250721,000000,5.57,5.77,5.49,5.61,404156,0
+AIRS.US,D,20250722,000000,5.69,6.38,5.58,6.31,1040968,0
+AIRS.US,D,20250723,000000,6.49,6.71,6,6.45,1750508,0
+AIRS.US,D,20250724,000000,6.46,6.76,6.27,6.29,529637,0
+AIRS.US,D,20250725,000000,6.34,6.605,6.26,6.47,540072,0
+AIRS.US,D,20250728,000000,6.66,6.68,6.145,6.34,639381,0
+AIRS.US,D,20250729,000000,6.33,6.72,6.185,6.2,729454,0
+AIRS.US,D,20250730,000000,6.2,6.475,6.04,6.14,510109,0
+AIRS.US,D,20250731,000000,6.14,6.65,6.1215,6.61,1209505,0
+AIRS.US,D,20250801,000000,5.5,6.17,5.155,5.915,2614105,0
+AIRS.US,D,20250804,000000,6.02,6.39,6,6.03,1054388,0
+AIRS.US,D,20250805,000000,6.06,6.19,5.9035,6.02,451232,0
+AIRS.US,D,20250806,000000,6.02,6.195,5.9,6.15,545526,0
+AIRS.US,D,20250807,000000,6.29,6.425,6.11,6.2,429303,0
+AIRS.US,D,20250808,000000,6.25,6.37,6.14,6.24,389322,0
+AIRS.US,D,20250811,000000,6.24,6.7,6.03,6.55,789011,0
+AIRS.US,D,20250812,000000,6.52,6.94,6.52,6.71,719860,0
+AIRS.US,D,20250813,000000,6.76,7.47,6.55,7.3,1947912,0
+AIRS.US,D,20250814,000000,7.18,7.18,6.01,6.24,1633538,0
+AIRS.US,D,20250815,000000,6.31,6.4192,6.17,6.255,526730,0
+AIRS.US,D,20250818,000000,6.25,6.5,6.22,6.32,597013,0
+AIRS.US,D,20250819,000000,6.34,6.49,6.11,6.24,715264,0
+AIRS.US,D,20250820,000000,6.27,6.78,6.115,6.49,1162422,0
+AIRS.US,D,20250821,000000,6.4,6.515,5.87,5.89,615765,0
+AIRS.US,D,20250822,000000,5.9,6.53,5.8,6.5,700374,0
+AIRS.US,D,20250825,000000,6.46,6.4889,6.19,6.4,475725,0
+AIRS.US,D,20250826,000000,6.45,6.73,6.3,6.36,675485,0
+AIRS.US,D,20250827,000000,6.32,6.53,6.32,6.37,226601,0
+AIRS.US,D,20250828,000000,6.42,6.9,6.35,6.66,586342,0
+AIRS.US,D,20250829,000000,6.66,6.6988,6.285,6.45,434367,0
+AIRS.US,D,20250902,000000,6.24,6.3956,6.17,6.28,437731,0
+AIRS.US,D,20250903,000000,6.24,6.46,6.22,6.3,469732,0
+AIRS.US,D,20250904,000000,6.35,6.35,5.815,5.9,516577,0
+AIRS.US,D,20250905,000000,5.93,6.02,5.73,5.88,282713,0
+AIRS.US,D,20250908,000000,6,6.21,5.87,6.2,282589,0
+AIRS.US,D,20250909,000000,6.27,6.39,6.02,6.2,344694,0
+AIRS.US,D,20250910,000000,6.25,6.3,6.065,6.1,385216,0
+AIRS.US,D,20250911,000000,6.15,6.4,6.1,6.31,225939,0
+AIRS.US,D,20250912,000000,6.26,6.405,5.77,6.2,644250,0
+AIRS.US,D,20250915,000000,6.19,6.32,5.8101,5.93,650994,0
+AIRS.US,D,20250916,000000,5.92,6.2,5.61,5.71,650601,0
+AIRS.US,D,20250917,000000,5.69,6.28,5.62,6.19,988426,0
+AIRS.US,D,20250918,000000,6.25,6.35,5.96,6.15,511456,0
+AIRS.US,D,20250919,000000,6.28,6.78,6.13,6.55,1772675,0
+AIRS.US,D,20250922,000000,6.64,6.9599,6.185,6.82,782335,0
+AIRS.US,D,20250923,000000,6.82,7.57,6.72,7.23,1188259,0
+AIRS.US,D,20250924,000000,7.25,7.7299,7.1147,7.28,1052499,0
+AIRS.US,D,20250925,000000,7.23,7.4099,6.78,7.31,1369808,0
+AIRS.US,D,20250926,000000,7.37,7.62,7.16,7.42,646712,0
+AIRS.US,D,20250929,000000,7.55,7.91,7.35,7.54,827737,0
+AIRS.US,D,20250930,000000,7.49,8.12,7.49,8.02,962310,0
+AIRS.US,D,20251001,000000,7.94,8.15,7.83,8.12,537195,0
+AIRS.US,D,20251002,000000,8.15,8.15,7.54,7.96,983368,0
+AIRS.US,D,20251003,000000,7.935,8.44,7.44,7.74,1131003,0
+AIRS.US,D,20251006,000000,7.87,8.2,7.635,8.18,837305,0
+AIRS.US,D,20251007,000000,8.24,8.4,7.72,8.03,728227,0
+AIRS.US,D,20251008,000000,8.08,8.6,8.08,8.55,1038412,0
+AIRS.US,D,20251009,000000,8.81,9.11,8.48,8.6,1023476,0
+AIRS.US,D,20251010,000000,8.7,8.935,8.54,8.71,885890,0
+AIRS.US,D,20251013,000000,8.74,9.765,8.72,9.7,1189587,0
+AIRS.US,D,20251014,000000,9.25,9.9,9.02,9.83,878419,0
+AIRS.US,D,20251015,000000,10.15,10.68,9.9,10.63,1402564,0
+AIRS.US,D,20251016,000000,10.68,10.74,9.29,9.49,1450838,0
+AIRS.US,D,20251017,000000,9.31,9.4596,8.91,9.12,528678,0
+AIRS.US,D,20251020,000000,9.32,10.5,9.1528,10.33,862284,0
+AIRS.US,D,20251021,000000,10.33,10.33,9.65,9.81,552763,0
+AIRS.US,D,20251022,000000,9.86,10.8,9.745,10.24,1275028,0
+AIRS.US,D,20251023,000000,10.27,10.82,10.27,10.62,782540,0
+AIRS.US,D,20251024,000000,10.86,11.44,10.6,11.39,1125072,0
+AIRS.US,D,20251027,000000,11.7,12,11.31,11.65,845293,0
+AIRS.US,D,20251028,000000,11.63,11.79,11.15,11.57,1530549,0
+AIRS.US,D,20251029,000000,11.51,11.93,10.871,10.9,974376,0
+AIRS.US,D,20251030,000000,10.77,11.07,10.54,10.58,668186,0
+AIRS.US,D,20251031,000000,10.5,11.1701,10.28,10.41,413955,0
+AIRS.US,D,20251103,000000,10.54,10.68,10.05,10.39,484620,0
+AIRS.US,D,20251104,000000,10.1,10.41,8.75,9,1923315,0
+AIRS.US,D,20251105,000000,8.88,9.7299,8.06,9.61,2532329,0
+AIRS.US,D,20251106,000000,9.69,10.63,9.0972,10.49,1687321,0
+AIRS.US,D,20251107,000000,7.3,8.09,5.74,6.12,8781540,0
+AIRS.US,D,20251110,000000,6.01,6.6961,6.01,6.34,1521616,0
+AIRS.US,D,20251111,000000,6.42,6.42,5.56,5.77,1609448,0
+AIRS.US,D,20251112,000000,5.69,6.25,5.69,6.1,969646,0
+AIRS.US,D,20251113,000000,5.94,6.13,5.56,5.72,1296168,0
+AIRS.US,D,20251114,000000,5.56,5.81,5.37,5.47,931261,0
+AIRS.US,D,20251117,000000,5.47,5.5,3.88,4.17,5399475,0
+AIRS.US,D,20251118,000000,4,4.25,3.8,4.07,2419555,0
+AIRS.US,D,20251119,000000,4.08,4.1098,3.61,4.03,1221200,0
+AIRS.US,D,20251120,000000,4.1,4.37,3.64,3.73,819198,0
+AIRS.US,D,20251121,000000,3.68,3.77,3.415,3.66,1353634,0
+AIRS.US,D,20251124,000000,3.69,3.71,3.41,3.55,1585393,0
+AIRS.US,D,20251125,000000,3.56,3.89,3.525,3.88,1212741,0
+AIRS.US,D,20251126,000000,3.85,3.88,3.37,3.57,1049269,0
+AIRS.US,D,20251128,000000,3.6,3.69,3.45,3.53,307935,0
+AIRS.US,D,20251201,000000,3.47,3.67,3.31,3.36,881428,0
+AIRS.US,D,20251202,000000,3.34,3.45,3.15,3.44,731780,0
+AIRS.US,D,20251203,000000,3.45,3.495,3.22,3.37,635329,0
+AIRS.US,D,20251204,000000,3.36,3.52,3.21,3.36,642547,0
+AIRS.US,D,20251205,000000,3.36,3.36,3.015,3.04,724861,0
+AIRS.US,D,20251208,000000,3.05,3.06,2.72,2.77,767846,0
+AIRS.US,D,20251209,000000,2.8,3.01,2.6901,2.97,582122,0
+AIRS.US,D,20251210,000000,2.99,3.06,2.87,3.02,653268,0
+AIRS.US,D,20251211,000000,3,3.13,2.79,3.04,566464,0
+AIRS.US,D,20251212,000000,3.03,3.08,2.54,2.6,834211,0
+AIRS.US,D,20251215,000000,2.57,2.71,2.46,2.63,618089,0
+AIRS.US,D,20251216,000000,2.57,2.605,2.41,2.57,394078,0
+AIRS.US,D,20251217,000000,2.57,2.575,2.22,2.225,718558,0
+AIRS.US,D,20251218,000000,2.31,2.3386,2.11,2.16,505444,0
+AIRS.US,D,20251219,000000,2.18,2.36,2.17,2.19,652237,0
+AIRS.US,D,20251222,000000,2.18,2.24,2.11,2.15,539456,0
+AIRS.US,D,20251223,000000,2.11,2.2,2.07,2.12,537678,0
+AIRS.US,D,20251224,000000,2.1,2.235,2.1,2.17,370326,0
+AIRS.US,D,20251226,000000,2.13,2.24,2.02,2.03,1027292,0
+AIRS.US,D,20251229,000000,2.03,2.09,1.935,1.99,694690,0
+AIRS.US,D,20251230,000000,2,2.04,1.9675,1.97,426671,0
+AIRS.US,D,20251231,000000,1.98,2.04,1.935,1.98,549827,0
+AIRS.US,D,20260102,000000,2.03,2.03,1.84,1.85,504581,0
+AIRS.US,D,20260105,000000,1.84,2,1.83,1.99,412207,0
+AIRS.US,D,20260106,000000,2,2.18,1.97,2.15,1054419,0
+AIRS.US,D,20260107,000000,2.16,2.27,2.07,2.15,765036,0
+AIRS.US,D,20260108,000000,2.15,2.3,2.11,2.22,948226,0
+AIRS.US,D,20260109,000000,2.26,2.4599,2.09,2.26,3034152,0
+AIRS.US,D,20260112,000000,2.25,2.73,2.18,2.5,4251065,0
+AIRS.US,D,20260113,000000,2.5,2.585,2.275,2.4,1181990,0
+AIRS.US,D,20260114,000000,2.38,2.5,2.24,2.29,1770978,0
+AIRS.US,D,20260115,000000,2.33,2.34,2.19,2.22,1102158,0
+AIRS.US,D,20260116,000000,2.21,2.6,2.1501,2.43,2208343,0
+AIRS.US,D,20260120,000000,2.33,3.01,2.31,2.78,4658707,0
+AIRS.US,D,20260121,000000,2.76,3.07,2.64,2.95,3495179,0
+AIRS.US,D,20260122,000000,3.01,3.145,2.8,2.91,2508934,0
+AIRS.US,D,20260123,000000,2.92,2.9632,2.73,2.78,934284,0
+AIRS.US,D,20260126,000000,2.79,3.08,2.73,3.03,1394330,0
+AIRS.US,D,20260127,000000,3.03,3.15,2.69,3.12,2310279,0
+AIRS.US,D,20260128,000000,3.16,3.285,2.8,2.905,1383761,0
+AIRS.US,D,20260129,000000,2.9,2.99,2.83,2.9,742532,0
+AIRS.US,D,20260130,000000,2.82,3.07,2.63,2.97,1256346,0
+AIRS.US,D,20260202,000000,2.94,2.96,2.5,2.58,1228716,0
+AIRS.US,D,20260203,000000,2.57,2.62,2.34,2.46,872516,0
+AIRS.US,D,20260204,000000,2.43,2.46,2.115,2.21,1137232,0
+AIRS.US,D,20260205,000000,2.16,2.17,1.86,1.93,1236783,0
+AIRS.US,D,20260206,000000,1.96,2.36,1.95,2.27,976271,0
+AIRS.US,D,20260209,000000,2.25,2.3289,2.095,2.22,612960,0
+AIRS.US,D,20260210,000000,2.25,2.34,2.17,2.17,468666,0
+AIRS.US,D,20260211,000000,2.14,2.16,1.95,2.12,789454,0
+AIRS.US,D,20260212,000000,2.11,2.12,1.94,1.94,454412,0
+AIRS.US,D,20260213,000000,1.925,2.04,1.88,1.89,428463,0
+AIRS.US,D,20260217,000000,1.87,1.87,1.77,1.8,331720,0
+AIRS.US,D,20260218,000000,1.81,2.04,1.81,1.89,495845,0
diff --git a/daily/us/nasdaq stocks/1/akba.us.txt b/daily/us/nasdaq stocks/1/akba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8df2755094b47a256886956f4f26040d196dfa6d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/akba.us.txt	
@@ -0,0 +1,2998 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKBA.US,D,20140320,000000,22.9,28.5,20.62,26.69,4677213,0
+AKBA.US,D,20140321,000000,26,28.195,22.5,23.7,440418,0
+AKBA.US,D,20140324,000000,23,25,20.01,20.2,448561,0
+AKBA.US,D,20140325,000000,20.22,20.5,18.96,20,219904,0
+AKBA.US,D,20140326,000000,19.94,20,18.75,18.96,128900,0
+AKBA.US,D,20140327,000000,18.93,19.5,18.75,19.37,115572,0
+AKBA.US,D,20140328,000000,19.65,20.57,19.37,20,97172,0
+AKBA.US,D,20140331,000000,20.4,20.4,19.01,19.56,108901,0
+AKBA.US,D,20140401,000000,19.68,21.31,19.591,20.56,113947,0
+AKBA.US,D,20140402,000000,21.125,22.64,21,21.88,76086,0
+AKBA.US,D,20140403,000000,21.68,22.31,18.5,19.15,77422,0
+AKBA.US,D,20140404,000000,18.77,20.49,17.65,18.51,49645,0
+AKBA.US,D,20140407,000000,18.26,18.41,17.75,18,70146,0
+AKBA.US,D,20140408,000000,18.21,19.21,17.86,18.31,53669,0
+AKBA.US,D,20140409,000000,18.06,18.99,16.41,18.89,158822,0
+AKBA.US,D,20140410,000000,19.45,19.45,18,18.48,71406,0
+AKBA.US,D,20140411,000000,18.5,19.44,16.5,16.86,284422,0
+AKBA.US,D,20140414,000000,19.33,23.32,17.07,21.14,3065818,0
+AKBA.US,D,20140415,000000,20.8,22.5,20.02,22.26,807338,0
+AKBA.US,D,20140416,000000,23.38,26.35,22.35,24.7,1394868,0
+AKBA.US,D,20140417,000000,25.99,26.81,25.11,26.09,676743,0
+AKBA.US,D,20140421,000000,26.9,27.5,26,27.04,362044,0
+AKBA.US,D,20140422,000000,27.1,27.85,23.8,25.49,616087,0
+AKBA.US,D,20140423,000000,25.47,26.41,24.5,24.77,248807,0
+AKBA.US,D,20140424,000000,24.5,25.48,22.61,22.79,316784,0
+AKBA.US,D,20140425,000000,22.67,24.4,21.237,23,282582,0
+AKBA.US,D,20140428,000000,23.01,24.999,22.25,23,167858,0
+AKBA.US,D,20140429,000000,23.17,24.44,22.5,24.16,117960,0
+AKBA.US,D,20140430,000000,23.4,24.94,23.4,24.37,117715,0
+AKBA.US,D,20140501,000000,24.46,24.95,24.01,24.86,84833,0
+AKBA.US,D,20140502,000000,24.888,25.32,23.848,24.01,72235,0
+AKBA.US,D,20140505,000000,23.32,24.48,22.81,23.73,108346,0
+AKBA.US,D,20140506,000000,23.4,24.15,22.82,22.99,94389,0
+AKBA.US,D,20140507,000000,23.1,23.845,22.26,23.04,59966,0
+AKBA.US,D,20140508,000000,22.4,23.438,22.35,22.88,54218,0
+AKBA.US,D,20140509,000000,22.5,23.43,21.75,22.21,79744,0
+AKBA.US,D,20140512,000000,22.71,22.79,21,22.39,179614,0
+AKBA.US,D,20140513,000000,22.49,23.7,22.235,23.03,95052,0
+AKBA.US,D,20140514,000000,22.69,23.26,22.56,22.8,121578,0
+AKBA.US,D,20140515,000000,22.83,23.05,21.51,21.52,94979,0
+AKBA.US,D,20140516,000000,21.59,22.647,21.5,21.53,45150,0
+AKBA.US,D,20140519,000000,21.5,21.75,21.05,21.14,85040,0
+AKBA.US,D,20140520,000000,21.73,22.18,21.078,21.34,59981,0
+AKBA.US,D,20140521,000000,21.29,22.71,21.25,22.23,118984,0
+AKBA.US,D,20140522,000000,22.3,23.31,22.031,22.93,98675,0
+AKBA.US,D,20140523,000000,22.5,23.5,22.5,22.76,130810,0
+AKBA.US,D,20140527,000000,23.01,23.25,22.75,22.88,54459,0
+AKBA.US,D,20140528,000000,23.09,23.22,22.8,23.02,94585,0
+AKBA.US,D,20140529,000000,23.25,24,22.75,23.61,60305,0
+AKBA.US,D,20140530,000000,23.99,24.855,23.32,24.3,120030,0
+AKBA.US,D,20140602,000000,24.53,24.75,23.7,24.65,58658,0
+AKBA.US,D,20140603,000000,24.4,26.5,24.35,26.31,124892,0
+AKBA.US,D,20140604,000000,26.38,27.46,25.865,26.37,115854,0
+AKBA.US,D,20140605,000000,26.63,27.298,26.08,26.73,91624,0
+AKBA.US,D,20140606,000000,26.68,27.97,26.52,26.85,141446,0
+AKBA.US,D,20140609,000000,27.05,28.757,26.9,28.31,350573,0
+AKBA.US,D,20140610,000000,28,28.69,27.81,28.06,141000,0
+AKBA.US,D,20140611,000000,27.8,28.4,26.85,27.57,94796,0
+AKBA.US,D,20140612,000000,27.7,28.28,26.67,27.5,122630,0
+AKBA.US,D,20140613,000000,27.49,27.78,27.04,27.66,79073,0
+AKBA.US,D,20140616,000000,27.84,27.9,26.8,26.98,94288,0
+AKBA.US,D,20140617,000000,26.91,27.32,26.22,26.92,90238,0
+AKBA.US,D,20140618,000000,26.79,28.34,26.765,27.8,97222,0
+AKBA.US,D,20140619,000000,27.76,27.85,26.94,27.28,119487,0
+AKBA.US,D,20140620,000000,27.82,31,27.3,29.17,449845,0
+AKBA.US,D,20140623,000000,29.75,30.39,28.47,28.68,225549,0
+AKBA.US,D,20140624,000000,29.11,29.11,27.07,27.19,121442,0
+AKBA.US,D,20140625,000000,27.17,28.95,26.76,28.62,157955,0
+AKBA.US,D,20140626,000000,28.52,29.12,27.99,29.06,138475,0
+AKBA.US,D,20140627,000000,28.87,29.7,28.22,28.59,1240942,0
+AKBA.US,D,20140630,000000,29.07,29.67,27.02,27.79,195561,0
+AKBA.US,D,20140701,000000,27.9,28.12,27.12,28.02,119892,0
+AKBA.US,D,20140702,000000,27.93,28.2,27.28,27.77,64700,0
+AKBA.US,D,20140703,000000,27.95,28.33,27.58,28.05,39892,0
+AKBA.US,D,20140707,000000,27.9,27.96,25.235,25.48,173825,0
+AKBA.US,D,20140708,000000,25.4,25.945,23.406,24.24,182141,0
+AKBA.US,D,20140709,000000,24.04,24.89,23,23.6,131689,0
+AKBA.US,D,20140710,000000,22.83,24.69,22.83,24.27,173903,0
+AKBA.US,D,20140711,000000,24.21,24.88,24.2,24.77,89062,0
+AKBA.US,D,20140714,000000,25.38,26,24.91,25.26,204816,0
+AKBA.US,D,20140715,000000,25.25,25.25,23.77,24.33,207734,0
+AKBA.US,D,20140716,000000,24.24,24.68,23.5,23.95,116690,0
+AKBA.US,D,20140717,000000,23.78,24.27,23.33,23.49,156500,0
+AKBA.US,D,20140718,000000,23.45,23.904,23,23.57,183894,0
+AKBA.US,D,20140721,000000,23.47,23.478,22.8,23.11,65980,0
+AKBA.US,D,20140722,000000,23.25,23.905,23,23.27,80710,0
+AKBA.US,D,20140723,000000,23.34,23.99,22.88,23.19,82184,0
+AKBA.US,D,20140724,000000,23.19,23.8,23.19,23.64,90149,0
+AKBA.US,D,20140725,000000,23.54,23.96,23.07,23.36,149218,0
+AKBA.US,D,20140728,000000,23.37,23.57,22.22,22.33,169257,0
+AKBA.US,D,20140729,000000,22.33,23.41,22.2,23.24,155277,0
+AKBA.US,D,20140730,000000,23.47,23.802,22.53,22.84,100654,0
+AKBA.US,D,20140731,000000,22.57,23.014,22.02,22.14,103806,0
+AKBA.US,D,20140801,000000,22,22.31,21.07,21.44,79086,0
+AKBA.US,D,20140804,000000,22.5,22.5,20.502,20.84,110714,0
+AKBA.US,D,20140805,000000,21.1,21.21,20.49,20.88,59203,0
+AKBA.US,D,20140806,000000,20.76,22.416,20.76,21.57,44070,0
+AKBA.US,D,20140807,000000,21.74,21.79,20.66,21.03,61247,0
+AKBA.US,D,20140808,000000,21.43,21.805,20.8,21.69,73130,0
+AKBA.US,D,20140811,000000,21.76,22.66,21.46,22.6,95434,0
+AKBA.US,D,20140812,000000,22.4,22.77,21.56,22.16,105820,0
+AKBA.US,D,20140813,000000,22.25,22.765,21.68,22.57,119947,0
+AKBA.US,D,20140814,000000,22.056,24.27,22.056,24.01,127553,0
+AKBA.US,D,20140815,000000,24.25,26.49,23.68,25.8,163209,0
+AKBA.US,D,20140818,000000,25.89,26.77,25.15,25.97,149848,0
+AKBA.US,D,20140819,000000,26,26.35,23.87,24.27,90490,0
+AKBA.US,D,20140820,000000,24.12,24.31,23.31,23.42,77543,0
+AKBA.US,D,20140821,000000,23.5,23.71,22,22.31,148769,0
+AKBA.US,D,20140822,000000,22.07,22.54,21.74,22.36,136216,0
+AKBA.US,D,20140825,000000,22.51,23.14,21.981,22.92,107766,0
+AKBA.US,D,20140826,000000,23.02,23.75,22.761,23.31,66568,0
+AKBA.US,D,20140827,000000,23.28,23.41,22.58,22.65,49065,0
+AKBA.US,D,20140828,000000,22.32,22.72,21.81,21.85,76462,0
+AKBA.US,D,20140829,000000,22.08,22.63,21.85,22.51,95845,0
+AKBA.US,D,20140902,000000,22.81,23.16,22.31,22.62,120137,0
+AKBA.US,D,20140903,000000,22.86,23.633,22.34,23.42,107342,0
+AKBA.US,D,20140904,000000,23.46,23.69,22.13,22.59,109786,0
+AKBA.US,D,20140905,000000,22.37,22.79,22.14,22.5,80479,0
+AKBA.US,D,20140908,000000,22.41,22.64,22,22.3,135286,0
+AKBA.US,D,20140909,000000,22.02,22.49,22,22.11,145307,0
+AKBA.US,D,20140910,000000,22.04,22.12,21.38,21.8,125076,0
+AKBA.US,D,20140911,000000,21.57,22.39,21.55,21.76,127712,0
+AKBA.US,D,20140912,000000,21.94,21.97,20.95,21.08,105383,0
+AKBA.US,D,20140915,000000,21.07,21.12,20.11,20.46,101621,0
+AKBA.US,D,20140916,000000,20.35,21.5,20.1,21.44,182556,0
+AKBA.US,D,20140917,000000,21.5,22.73,21,22.53,119262,0
+AKBA.US,D,20140918,000000,22.71,23,22.32,22.49,59769,0
+AKBA.US,D,20140919,000000,22.64,22.85,21.82,21.87,95656,0
+AKBA.US,D,20140922,000000,21.7,21.7,20.69,20.75,172015,0
+AKBA.US,D,20140923,000000,20.47,20.55,20.11,20.25,122790,0
+AKBA.US,D,20140924,000000,20.15,21.06,20.15,20.86,71804,0
+AKBA.US,D,20140925,000000,20.81,21.78,20.515,21.52,127679,0
+AKBA.US,D,20140926,000000,21.67,23.08,21.35,22.83,102541,0
+AKBA.US,D,20140929,000000,22.61,22.89,22.07,22.75,52615,0
+AKBA.US,D,20140930,000000,22.66,23.41,22.02,22.13,134439,0
+AKBA.US,D,20141001,000000,21.49,21.7,20.52,20.7,185457,0
+AKBA.US,D,20141002,000000,20.7,21.14,20.3,20.72,103515,0
+AKBA.US,D,20141003,000000,20.9,21.04,20.53,20.7,56184,0
+AKBA.US,D,20141006,000000,20.44,21.62,20.35,21.34,107263,0
+AKBA.US,D,20141007,000000,21.01,21.24,20.7,20.89,64807,0
+AKBA.US,D,20141008,000000,20.87,21.42,20.38,21.27,86531,0
+AKBA.US,D,20141009,000000,21.15,21.22,20.55,20.75,72748,0
+AKBA.US,D,20141010,000000,20.69,21.07,20.36,20.81,113558,0
+AKBA.US,D,20141013,000000,20.82,20.82,20.1,20.14,142457,0
+AKBA.US,D,20141014,000000,20.17,20.57,18.35,19.95,271938,0
+AKBA.US,D,20141015,000000,20.08,20.83,19.13,20.67,156417,0
+AKBA.US,D,20141016,000000,20.75,20.83,19.55,20.6,127406,0
+AKBA.US,D,20141017,000000,21.44,21.75,20.19,20.49,178713,0
+AKBA.US,D,20141020,000000,20.4,20.75,20.05,20.43,186924,0
+AKBA.US,D,20141021,000000,20.63,20.705,20,20.17,187068,0
+AKBA.US,D,20141022,000000,19.8,19.98,19.32,19.54,96102,0
+AKBA.US,D,20141023,000000,19.74,19.74,19.11,19.27,94204,0
+AKBA.US,D,20141024,000000,19.31,20,19.28,19.72,54992,0
+AKBA.US,D,20141027,000000,17.8,18,11.85,13.97,2242596,0
+AKBA.US,D,20141028,000000,13.31,14.294,12.361,12.75,553723,0
+AKBA.US,D,20141029,000000,12.75,13.64,12.75,12.99,361664,0
+AKBA.US,D,20141030,000000,13.08,13.665,13.04,13.11,188721,0
+AKBA.US,D,20141031,000000,13.55,13.63,12.85,12.96,174985,0
+AKBA.US,D,20141103,000000,12.74,12.8,12.14,12.2,254840,0
+AKBA.US,D,20141104,000000,12.05,12.322,10.98,11,377593,0
+AKBA.US,D,20141105,000000,11.51,11.7,10.472,10.72,220515,0
+AKBA.US,D,20141106,000000,11,11,10.273,10.37,176076,0
+AKBA.US,D,20141107,000000,10.46,10.76,10.3,10.7,139050,0
+AKBA.US,D,20141110,000000,10.28,10.28,8.6,8.995,629584,0
+AKBA.US,D,20141111,000000,9.63,10.39,9.32,10.36,351554,0
+AKBA.US,D,20141112,000000,10.4,12.39,10.12,12.21,402020,0
+AKBA.US,D,20141113,000000,12.18,12.63,11.226,11.3,305482,0
+AKBA.US,D,20141114,000000,11.38,12.19,11.38,11.98,162543,0
+AKBA.US,D,20141117,000000,12.15,13.23,12.13,12.95,314587,0
+AKBA.US,D,20141118,000000,13.01,14.178,13.01,14.08,311093,0
+AKBA.US,D,20141119,000000,14.06,15.31,14.06,15.24,331356,0
+AKBA.US,D,20141120,000000,15.46,15.46,14.35,14.81,197706,0
+AKBA.US,D,20141121,000000,15.1,15.13,14.27,14.31,129116,0
+AKBA.US,D,20141124,000000,14.18,14.26,13.67,13.73,210652,0
+AKBA.US,D,20141125,000000,13.78,13.85,12.63,13.12,257661,0
+AKBA.US,D,20141126,000000,13.1,13.38,13.02,13.12,96927,0
+AKBA.US,D,20141128,000000,12.63,12.86,12.01,12.08,99598,0
+AKBA.US,D,20141201,000000,12.15,12.44,11.5,11.55,155786,0
+AKBA.US,D,20141202,000000,11.51,11.98,11.26,11.43,143268,0
+AKBA.US,D,20141203,000000,11.49,11.65,10.15,10.7,467831,0
+AKBA.US,D,20141204,000000,10.85,10.9,10.16,10.29,164132,0
+AKBA.US,D,20141205,000000,10.32,10.94,10.3,10.45,152190,0
+AKBA.US,D,20141208,000000,10.73,11.68,10.63,11.54,284120,0
+AKBA.US,D,20141209,000000,11.07,12.15,11.02,12.14,213535,0
+AKBA.US,D,20141210,000000,12.04,12.11,11.24,11.45,114759,0
+AKBA.US,D,20141211,000000,11.34,11.74,10.95,11.08,118283,0
+AKBA.US,D,20141212,000000,10.85,11.49,10.85,11.33,131642,0
+AKBA.US,D,20141215,000000,11.22,11.62,10.56,10.59,189143,0
+AKBA.US,D,20141216,000000,10.81,11.33,10.56,11.03,196276,0
+AKBA.US,D,20141217,000000,11.05,12.02,11.05,11.87,197936,0
+AKBA.US,D,20141218,000000,11.87,12.11,11.343,11.99,215259,0
+AKBA.US,D,20141219,000000,11.85,12.426,11.78,11.9,693795,0
+AKBA.US,D,20141222,000000,12.05,12.3,11.74,12.24,139883,0
+AKBA.US,D,20141223,000000,12.44,12.44,11.39,11.54,161819,0
+AKBA.US,D,20141224,000000,11.5,11.5,11.14,11.23,69253,0
+AKBA.US,D,20141226,000000,11.26,11.5,11.09,11.49,70340,0
+AKBA.US,D,20141229,000000,11.25,11.67,11.21,11.36,102587,0
+AKBA.US,D,20141230,000000,11.44,11.69,11.308,11.61,100202,0
+AKBA.US,D,20141231,000000,11.64,12,11.45,11.64,210710,0
+AKBA.US,D,20150102,000000,11.61,11.64,11.25,11.5,127674,0
+AKBA.US,D,20150105,000000,11.35,11.38,10.78,11.09,166148,0
+AKBA.US,D,20150106,000000,11.15,11.5,10.8,11.06,93342,0
+AKBA.US,D,20150107,000000,11.22,11.54,11.09,11.43,211854,0
+AKBA.US,D,20150108,000000,11.5,11.5,11.06,11.1,73776,0
+AKBA.US,D,20150109,000000,11.13,11.7,10.789,11.5,244793,0
+AKBA.US,D,20150112,000000,11.5,11.53,10.98,11.43,239297,0
+AKBA.US,D,20150113,000000,11.33,11.54,10.83,10.96,206709,0
+AKBA.US,D,20150114,000000,10.96,11.17,10.55,10.99,120568,0
+AKBA.US,D,20150115,000000,11.09,11.207,9.95,10.02,133233,0
+AKBA.US,D,20150116,000000,10.02,10.91,10,10.83,114736,0
+AKBA.US,D,20150120,000000,11.03,11.24,10.22,10.89,237285,0
+AKBA.US,D,20150121,000000,10.89,10.919,10.09,10.33,163684,0
+AKBA.US,D,20150122,000000,10.37,10.69,10.16,10.47,139861,0
+AKBA.US,D,20150123,000000,10.5,10.78,10.31,10.61,125012,0
+AKBA.US,D,20150126,000000,10.79,11.47,10.6,11.34,133045,0
+AKBA.US,D,20150127,000000,11.31,11.5,11.25,11.43,94720,0
+AKBA.US,D,20150128,000000,11.5,11.5,10.71,10.79,97888,0
+AKBA.US,D,20150129,000000,10.85,10.99,10.31,10.83,43613,0
+AKBA.US,D,20150130,000000,10.67,11.01,10.11,10.27,112341,0
+AKBA.US,D,20150202,000000,10.24,10.416,9.15,9.33,159404,0
+AKBA.US,D,20150203,000000,9.691,9.691,8.97,9.25,87184,0
+AKBA.US,D,20150204,000000,9.25,9.63,8.88,9.31,58084,0
+AKBA.US,D,20150205,000000,9.42,9.98,9.19,9.8,148743,0
+AKBA.US,D,20150206,000000,9.92,9.92,9.46,9.52,112371,0
+AKBA.US,D,20150209,000000,9.86,9.86,9.2,9.22,102824,0
+AKBA.US,D,20150210,000000,9.26,9.27,8.93,9.1,90965,0
+AKBA.US,D,20150211,000000,9.11,9.11,8.81,9,51298,0
+AKBA.US,D,20150212,000000,9.23,9.5,8.62,8.81,150936,0
+AKBA.US,D,20150213,000000,8.85,9.42,8.47,9.32,133994,0
+AKBA.US,D,20150217,000000,9.1051,9.59,9.1051,9.53,79565,0
+AKBA.US,D,20150218,000000,9.71,10.23,9.689,10.15,58996,0
+AKBA.US,D,20150219,000000,10.1,10.18,9.92,10.05,34267,0
+AKBA.US,D,20150220,000000,10.12,10.24,9.74,10.14,73369,0
+AKBA.US,D,20150223,000000,10.36,10.39,9.66,9.9,77593,0
+AKBA.US,D,20150224,000000,9.92,10.13,9.72,9.89,62724,0
+AKBA.US,D,20150225,000000,9.86,9.864,9.36,9.56,101073,0
+AKBA.US,D,20150226,000000,9.52,9.62,9.14,9.45,60360,0
+AKBA.US,D,20150227,000000,9.4,9.4,9.07,9.26,64418,0
+AKBA.US,D,20150302,000000,9.22,9.45,9.01,9.08,76800,0
+AKBA.US,D,20150303,000000,9.14,9.52,8.92,9.48,37200,0
+AKBA.US,D,20150304,000000,9.48,10.73,9.36,10.2,138600,0
+AKBA.US,D,20150305,000000,10.2,11.22,10.2,11.03,207700,0
+AKBA.US,D,20150306,000000,11.04,11.5,10.93,11.15,236600,0
+AKBA.US,D,20150309,000000,11.35,11.55,10.81,11.45,124600,0
+AKBA.US,D,20150310,000000,11.45,11.75,11.4,11.43,72600,0
+AKBA.US,D,20150311,000000,11.51,11.56,11.26,11.47,59700,0
+AKBA.US,D,20150312,000000,11.6,11.6,11.27,11.43,89000,0
+AKBA.US,D,20150313,000000,11.51,13.29,11.41,13.24,575900,0
+AKBA.US,D,20150316,000000,13.56,13.9,12.59,12.98,241400,0
+AKBA.US,D,20150317,000000,12.97,13.29,12.37,12.82,200400,0
+AKBA.US,D,20150318,000000,12.81,13.07,12.64,12.87,113300,0
+AKBA.US,D,20150319,000000,12.89,13.16,12.87,13,119600,0
+AKBA.US,D,20150320,000000,13.06,13.19,12.42,12.46,100600,0
+AKBA.US,D,20150323,000000,12.61,12.61,11.31,11.35,171100,0
+AKBA.US,D,20150324,000000,11.7,11.7,11.25,11.51,76600,0
+AKBA.US,D,20150325,000000,12.27,12.27,10.12,10.23,166000,0
+AKBA.US,D,20150326,000000,10.25,10.63,10.15,10.29,68900,0
+AKBA.US,D,20150327,000000,10.24,10.49,10.02,10.43,34500,0
+AKBA.US,D,20150330,000000,10.89,11.16,10.38,10.92,87900,0
+AKBA.US,D,20150331,000000,10.93,11.51,10.79,11.11,109300,0
+AKBA.US,D,20150401,000000,11.12,11.12,9.36,9.51,269700,0
+AKBA.US,D,20150402,000000,9.5,9.55,8.9,9.19,175600,0
+AKBA.US,D,20150406,000000,9.18,9.7,9.15,9.27,78000,0
+AKBA.US,D,20150407,000000,9.35,10.14,9.34,9.84,75153,0
+AKBA.US,D,20150408,000000,9.83,10.52,9.83,10.5,186000,0
+AKBA.US,D,20150409,000000,10.5,10.5,10.2,10.28,57675,0
+AKBA.US,D,20150410,000000,10.33,10.5,10.21,10.41,55000,0
+AKBA.US,D,20150413,000000,10.31,10.5,10.08,10.3,67700,0
+AKBA.US,D,20150414,000000,10.27,10.29,9.67,9.73,55600,0
+AKBA.US,D,20150415,000000,9.39,9.46,9.05,9.32,255456,0
+AKBA.US,D,20150416,000000,9.44,9.62,8.6,8.67,404185,0
+AKBA.US,D,20150417,000000,8.24,8.54,8.11,8.31,5618000,0
+AKBA.US,D,20150420,000000,8.5,8.64,8.15,8.5,726278,0
+AKBA.US,D,20150421,000000,8.58,8.6,8.17,8.32,481189,0
+AKBA.US,D,20150422,000000,8.26,8.45,8.18,8.39,392701,0
+AKBA.US,D,20150423,000000,8.5,8.79,8.33,8.75,650300,0
+AKBA.US,D,20150424,000000,8.79,8.94,8.65,8.67,772800,0
+AKBA.US,D,20150427,000000,8.72,8.87,8.27,8.47,627800,0
+AKBA.US,D,20150428,000000,8.46,8.56,8.01,8.25,670900,0
+AKBA.US,D,20150429,000000,8.26,8.45,8.05,8.25,357800,0
+AKBA.US,D,20150430,000000,8.21,8.28,7.51,7.67,911800,0
+AKBA.US,D,20150501,000000,7.76,8.05,7.4,7.85,558900,0
+AKBA.US,D,20150504,000000,7.9,8.28,7.75,7.92,280600,0
+AKBA.US,D,20150505,000000,7.98,8.14,7.82,7.85,226700,0
+AKBA.US,D,20150506,000000,7.97,8.23,7.43,7.54,230321,0
+AKBA.US,D,20150507,000000,7.6,7.67,7.27,7.49,215272,0
+AKBA.US,D,20150508,000000,7.59,7.72,7.46,7.56,152000,0
+AKBA.US,D,20150511,000000,7.79,8.09,7.61,7.88,238400,0
+AKBA.US,D,20150512,000000,7.98,7.99,7.51,7.81,234905,0
+AKBA.US,D,20150513,000000,7.86,7.9,7.51,7.71,207300,0
+AKBA.US,D,20150514,000000,8.06,8.41,7.91,8.05,731900,0
+AKBA.US,D,20150515,000000,8.13,8.34,7.98,8.19,544066,0
+AKBA.US,D,20150518,000000,8.24,8.59,8.12,8.24,396309,0
+AKBA.US,D,20150519,000000,8.38,8.38,8,8.23,240300,0
+AKBA.US,D,20150520,000000,8.25,8.35,8.06,8.16,196500,0
+AKBA.US,D,20150521,000000,8.24,8.27,8,8.14,247600,0
+AKBA.US,D,20150522,000000,8.09,8.16,7.95,8.13,208900,0
+AKBA.US,D,20150526,000000,8.08,8.196,7.76,7.97,235108,0
+AKBA.US,D,20150527,000000,7.99,8.27,7.9,8.25,243200,0
+AKBA.US,D,20150528,000000,8.28,8.348,7.99,8.24,226934,0
+AKBA.US,D,20150529,000000,8.3,8.44,7.83,7.86,418900,0
+AKBA.US,D,20150601,000000,7.91,8.02,7.44,7.81,280100,0
+AKBA.US,D,20150602,000000,7.76,8.04,7.56,7.94,162580,0
+AKBA.US,D,20150603,000000,8.02,8.15,7.81,7.99,186400,0
+AKBA.US,D,20150604,000000,7.91,8.23,7.86,8.23,142300,0
+AKBA.US,D,20150605,000000,8.18,8.6,7.98,8.48,439600,0
+AKBA.US,D,20150608,000000,8.52,8.7,8.12,8.17,285900,0
+AKBA.US,D,20150609,000000,8.15,8.29,7.75,7.83,322060,0
+AKBA.US,D,20150610,000000,7.87,7.95,7.65,7.86,159240,0
+AKBA.US,D,20150611,000000,7.85,7.91,7.69,7.76,127137,0
+AKBA.US,D,20150612,000000,7.7,8.06,7.61,7.91,134900,0
+AKBA.US,D,20150615,000000,8.07,8.37,7.84,8.08,278500,0
+AKBA.US,D,20150616,000000,8.02,8.37,7.89,8.24,243700,0
+AKBA.US,D,20150617,000000,8.3,8.3,7.98,8.02,201600,0
+AKBA.US,D,20150618,000000,8.1,8.31,8.01,8.28,249100,0
+AKBA.US,D,20150619,000000,8.24,8.32,7.98,7.99,324200,0
+AKBA.US,D,20150622,000000,8.56,9.95,8.44,9.58,2260600,0
+AKBA.US,D,20150623,000000,9.96,10.18,9.06,9.7,1049857,0
+AKBA.US,D,20150624,000000,9.67,9.67,9.1,9.3,403000,0
+AKBA.US,D,20150625,000000,9.31,9.52,9.01,9.41,462400,0
+AKBA.US,D,20150626,000000,9.51,9.76,9.23,9.57,2406300,0
+AKBA.US,D,20150629,000000,9.37,9.72,9.08,9.37,436700,0
+AKBA.US,D,20150630,000000,9.48,10.43,9.42,10.29,583321,0
+AKBA.US,D,20150701,000000,10.64,10.64,9.69,9.73,442500,0
+AKBA.US,D,20150702,000000,9.51,9.85,9.49,9.79,233900,0
+AKBA.US,D,20150706,000000,9.7,9.84,9.54,9.83,239200,0
+AKBA.US,D,20150707,000000,9.8,9.8,9.35,9.52,244100,0
+AKBA.US,D,20150708,000000,9.41,9.55,8.85,8.97,483100,0
+AKBA.US,D,20150709,000000,9.07,9.17,8.72,8.74,180600,0
+AKBA.US,D,20150710,000000,8.87,9.09,8.6,8.83,169800,0
+AKBA.US,D,20150713,000000,9,9.28,8.9,9.09,181800,0
+AKBA.US,D,20150714,000000,9.04,9.39,8.95,9.11,231436,0
+AKBA.US,D,20150715,000000,9.2,9.65,9.065,9.45,452245,0
+AKBA.US,D,20150716,000000,9.51,10,9.43,9.92,303700,0
+AKBA.US,D,20150717,000000,9.96,10.92,9.95,10.8,571700,0
+AKBA.US,D,20150720,000000,10.81,11.18,10.26,11,523800,0
+AKBA.US,D,20150721,000000,10.95,11.82,10.82,11.69,586100,0
+AKBA.US,D,20150722,000000,11.44,12.3,10.82,10.99,737100,0
+AKBA.US,D,20150723,000000,10.92,11.42,10.92,11.07,365200,0
+AKBA.US,D,20150724,000000,11,11,10.07,10.19,276400,0
+AKBA.US,D,20150727,000000,10.13,10.13,9.44,9.56,252000,0
+AKBA.US,D,20150728,000000,9.67,9.81,9.45,9.65,161400,0
+AKBA.US,D,20150729,000000,9.64,9.86,9.33,9.36,283300,0
+AKBA.US,D,20150730,000000,9.37,9.41,8.98,9.4,171700,0
+AKBA.US,D,20150731,000000,9.41,9.62,8.97,9.4,141500,0
+AKBA.US,D,20150803,000000,9.36,9.82,9.3,9.81,223517,0
+AKBA.US,D,20150804,000000,9.77,10.9,9.64,10.62,478100,0
+AKBA.US,D,20150805,000000,10.63,10.95,10.36,10.48,254900,0
+AKBA.US,D,20150806,000000,10.45,10.952,9.5,9.52,253731,0
+AKBA.US,D,20150807,000000,9.49,9.67,9.09,9.3,365800,0
+AKBA.US,D,20150810,000000,9.27,9.94,9.27,9.62,215100,0
+AKBA.US,D,20150811,000000,9.14,9.75,9.11,9.44,258830,0
+AKBA.US,D,20150812,000000,9.18,9.49,7.55,7.99,750100,0
+AKBA.US,D,20150813,000000,7.89,8.47,7.5,7.52,428300,0
+AKBA.US,D,20150814,000000,7.52,7.6,6.94,7.1,439200,0
+AKBA.US,D,20150817,000000,7.1,7.4,7,7.2,205200,0
+AKBA.US,D,20150818,000000,7.15,7.36,6.74,6.89,290700,0
+AKBA.US,D,20150819,000000,6.83,7.04,6.51,7.02,396500,0
+AKBA.US,D,20150820,000000,6.98,6.98,6.31,6.32,360700,0
+AKBA.US,D,20150821,000000,6.26,6.85,6.25,6.65,283800,0
+AKBA.US,D,20150824,000000,6.2,6.76,6.1,6.25,354267,0
+AKBA.US,D,20150825,000000,6.51,6.61,5.91,6.1,372000,0
+AKBA.US,D,20150826,000000,6.29,6.41,5.99,6.35,263600,0
+AKBA.US,D,20150827,000000,6.39,6.57,6.27,6.47,162800,0
+AKBA.US,D,20150828,000000,6.46,7.07,6.38,7,174800,0
+AKBA.US,D,20150831,000000,6.99,7.16,6.81,6.96,281200,0
+AKBA.US,D,20150901,000000,6.79,7.56,6.75,7.47,340300,0
+AKBA.US,D,20150902,000000,7.68,7.71,7.26,7.53,466000,0
+AKBA.US,D,20150903,000000,7.52,7.62,6.57,6.58,596900,0
+AKBA.US,D,20150904,000000,6.5,7.17,6.4,7.14,210700,0
+AKBA.US,D,20150908,000000,7.28,7.83,7.28,7.81,904700,0
+AKBA.US,D,20150909,000000,12.97,14.2,10.91,11.36,14770000,0
+AKBA.US,D,20150910,000000,11.25,11.4,9.45,9.67,4390143,0
+AKBA.US,D,20150911,000000,9.69,11.35,9.5,11.21,4502700,0
+AKBA.US,D,20150914,000000,11.12,11.21,10.16,10.56,1478500,0
+AKBA.US,D,20150915,000000,11,11.16,10.48,10.58,1094900,0
+AKBA.US,D,20150916,000000,10.55,10.83,10.24,10.8,719900,0
+AKBA.US,D,20150917,000000,10.74,11.59,10.5,10.9,870100,0
+AKBA.US,D,20150918,000000,10.71,11.35,10.68,11.33,1291900,0
+AKBA.US,D,20150921,000000,11.29,11.59,10.66,10.76,1060900,0
+AKBA.US,D,20150922,000000,10.6,11.31,10.41,11.15,716900,0
+AKBA.US,D,20150923,000000,11.12,11.57,10.81,11.18,466400,0
+AKBA.US,D,20150924,000000,11.09,11.43,10.96,11.15,603990,0
+AKBA.US,D,20150925,000000,11.28,11.55,10.42,10.58,885800,0
+AKBA.US,D,20150928,000000,10.45,10.78,9.59,9.6,719003,0
+AKBA.US,D,20150929,000000,9.76,10.4,9.45,9.55,391700,0
+AKBA.US,D,20150930,000000,9.76,9.91,9.33,9.66,382900,0
+AKBA.US,D,20151001,000000,9.61,9.78,8.73,8.98,463600,0
+AKBA.US,D,20151002,000000,8.71,9.91,8.5,9.82,608300,0
+AKBA.US,D,20151005,000000,9.85,10.18,9.5,10.09,848084,0
+AKBA.US,D,20151006,000000,10.12,10.52,9.68,10.34,534300,0
+AKBA.US,D,20151007,000000,10.2,10.6,9.82,10,502700,0
+AKBA.US,D,20151008,000000,9.85,10.12,9.48,9.93,447400,0
+AKBA.US,D,20151009,000000,9.89,10.63,9.78,10.56,404000,0
+AKBA.US,D,20151012,000000,10.55,10.6,10,10.08,220008,0
+AKBA.US,D,20151013,000000,10.02,10.52,9.62,9.65,193800,0
+AKBA.US,D,20151014,000000,9.74,10.05,9.47,9.89,308700,0
+AKBA.US,D,20151015,000000,9.89,10.67,9.83,10.62,325500,0
+AKBA.US,D,20151016,000000,10.67,11,10.32,10.63,410100,0
+AKBA.US,D,20151019,000000,10.49,11.03,10.27,10.96,602900,0
+AKBA.US,D,20151020,000000,10.87,10.93,10.29,10.37,285553,0
+AKBA.US,D,20151021,000000,10.54,10.92,10,10.63,383900,0
+AKBA.US,D,20151022,000000,10.71,10.71,9.13,9.47,962900,0
+AKBA.US,D,20151023,000000,9.55,9.64,8.54,9.1,597300,0
+AKBA.US,D,20151026,000000,9.09,9.45,8.81,8.84,278000,0
+AKBA.US,D,20151027,000000,8.76,9.38,8.76,9.2,329000,0
+AKBA.US,D,20151028,000000,9.18,9.7,8.88,9.63,226300,0
+AKBA.US,D,20151029,000000,9.56,9.93,8.96,9.07,524100,0
+AKBA.US,D,20151030,000000,9.1,9.46,8.81,8.92,238600,0
+AKBA.US,D,20151102,000000,8.91,10.01,8.88,9.93,387142,0
+AKBA.US,D,20151103,000000,9.94,10.44,9.84,10.28,381500,0
+AKBA.US,D,20151104,000000,10.33,10.45,10.08,10.24,129727,0
+AKBA.US,D,20151105,000000,10.23,10.25,9.9,9.94,109600,0
+AKBA.US,D,20151106,000000,9.97,10.49,9.68,10.23,287300,0
+AKBA.US,D,20151109,000000,9.89,10.15,8.91,8.97,547605,0
+AKBA.US,D,20151110,000000,8.91,8.91,7.91,8.53,635500,0
+AKBA.US,D,20151111,000000,8.45,8.84,8.21,8.73,170000,0
+AKBA.US,D,20151112,000000,8.66,9.01,8.43,8.54,187800,0
+AKBA.US,D,20151113,000000,8.45,8.71,8.17,8.3,136700,0
+AKBA.US,D,20151116,000000,8.31,8.55,8.12,8.43,164600,0
+AKBA.US,D,20151117,000000,8.41,8.84,8.32,8.54,196500,0
+AKBA.US,D,20151118,000000,8.6,9.08,8.51,9.06,243400,0
+AKBA.US,D,20151119,000000,9.02,9.2,8.71,8.88,196800,0
+AKBA.US,D,20151120,000000,8.93,9.58,8.79,9.5,217500,0
+AKBA.US,D,20151123,000000,9.49,9.92,9.21,9.42,355500,0
+AKBA.US,D,20151124,000000,9.35,10.1,9.35,10.05,261900,0
+AKBA.US,D,20151125,000000,10.03,10.23,9.95,10.18,148400,0
+AKBA.US,D,20151127,000000,10.24,11.05,10.14,10.9,284200,0
+AKBA.US,D,20151130,000000,10.9,10.95,10.46,10.73,223700,0
+AKBA.US,D,20151201,000000,10.81,10.81,10.13,10.22,309306,0
+AKBA.US,D,20151202,000000,10,10.2,9.85,9.96,286734,0
+AKBA.US,D,20151203,000000,9.98,10.165,9.86,9.87,348513,0
+AKBA.US,D,20151204,000000,9.87,9.94,9.58,9.88,124700,0
+AKBA.US,D,20151207,000000,10.17,10.76,10.09,10.48,390900,0
+AKBA.US,D,20151208,000000,10.3,10.82,10.19,10.23,268711,0
+AKBA.US,D,20151209,000000,10.14,10.27,9.88,9.89,215000,0
+AKBA.US,D,20151210,000000,9.88,10.22,9.73,10.11,182000,0
+AKBA.US,D,20151211,000000,9.95,10.16,9.65,9.75,193700,0
+AKBA.US,D,20151214,000000,11.24,12,10.3,10.44,2693686,0
+AKBA.US,D,20151215,000000,11.2,12.24,10.65,11.8,1306100,0
+AKBA.US,D,20151216,000000,12,12.16,11.26,12.05,448400,0
+AKBA.US,D,20151217,000000,11.97,12.19,11.27,11.69,331600,0
+AKBA.US,D,20151218,000000,11.62,12.63,11.6,12.35,654500,0
+AKBA.US,D,20151221,000000,12.33,12.69,12.08,12.22,254000,0
+AKBA.US,D,20151222,000000,12.33,12.336,11.92,12.01,241265,0
+AKBA.US,D,20151223,000000,12.06,12.32,11.72,12.21,176800,0
+AKBA.US,D,20151224,000000,12.34,12.46,12.01,12.18,215686,0
+AKBA.US,D,20151228,000000,12.14,12.2,11.78,11.9,490588,0
+AKBA.US,D,20151229,000000,12,12.19,11.81,12.01,356900,0
+AKBA.US,D,20151230,000000,12.06,12.85,11.92,12.7,419019,0
+AKBA.US,D,20151231,000000,12.71,13.2,12.5124,12.92,487432,0
+AKBA.US,D,20160104,000000,12.67,12.74,11.92,12.56,229952,0
+AKBA.US,D,20160105,000000,12,12.13,10.58,10.78,1287817,0
+AKBA.US,D,20160106,000000,10.45,10.55,9.55,9.6,1328965,0
+AKBA.US,D,20160107,000000,8.54,8.9,8.46,8.66,4911608,0
+AKBA.US,D,20160108,000000,8.77,9.04,8.51,8.51,1751922,0
+AKBA.US,D,20160111,000000,8.63,8.73,7.93,8.18,1134404,0
+AKBA.US,D,20160112,000000,8.37,8.49,7.77,8.26,552924,0
+AKBA.US,D,20160113,000000,8.22,8.58,7.7,7.79,681777,0
+AKBA.US,D,20160114,000000,7.9,8.27,7.55,8.04,493068,0
+AKBA.US,D,20160115,000000,7.76,7.94,7.51,7.75,854605,0
+AKBA.US,D,20160119,000000,7.91,8.08,7.45,7.78,820300,0
+AKBA.US,D,20160120,000000,7.26,8.21,7.26,8,606340,0
+AKBA.US,D,20160121,000000,7.91,8.21,7.48,7.51,689691,0
+AKBA.US,D,20160122,000000,7.44,7.89,7.3,7.77,746745,0
+AKBA.US,D,20160125,000000,7.83,8.17,7.7,7.86,525636,0
+AKBA.US,D,20160126,000000,7.97,8.075,7.45,7.69,453035,0
+AKBA.US,D,20160127,000000,7.7,7.8,7.44,7.49,402011,0
+AKBA.US,D,20160128,000000,7.54,7.735,7.3,7.35,396171,0
+AKBA.US,D,20160129,000000,7.31,7.64,7.19,7.33,949066,0
+AKBA.US,D,20160201,000000,7.3,7.85,7.19,7.74,334794,0
+AKBA.US,D,20160202,000000,7.56,7.66,7.33,7.45,204748,0
+AKBA.US,D,20160203,000000,7.44,7.63,7.2,7.59,293745,0
+AKBA.US,D,20160204,000000,7.5,8.117,7.5,7.71,180000,0
+AKBA.US,D,20160205,000000,7.64,7.87,7.3801,7.44,254117,0
+AKBA.US,D,20160208,000000,7.3,7.52,7.07,7.15,410504,0
+AKBA.US,D,20160209,000000,7.03,7.53,7.02,7.14,212595,0
+AKBA.US,D,20160210,000000,7.19,7.775,7.05,7.23,229043,0
+AKBA.US,D,20160211,000000,7.02,7.43,7.02,7.24,148820,0
+AKBA.US,D,20160212,000000,7.31,7.75,7.12,7.69,166453,0
+AKBA.US,D,20160216,000000,7.81,8.02,7.74,7.96,197756,0
+AKBA.US,D,20160217,000000,8.05,8.3099,7.8925,8.25,230010,0
+AKBA.US,D,20160218,000000,8.22,8.28,7.72,7.83,156333,0
+AKBA.US,D,20160219,000000,7.78,7.9336,7.5,7.85,165799,0
+AKBA.US,D,20160222,000000,7.85,8.15,7.68,7.7,222214,0
+AKBA.US,D,20160223,000000,7.72,7.93,7.27,7.32,332378,0
+AKBA.US,D,20160224,000000,7.19,7.47,7.02,7.45,180701,0
+AKBA.US,D,20160225,000000,7.46,7.68,7.22,7.45,87773,0
+AKBA.US,D,20160226,000000,7.48,7.6,7.3,7.47,115750,0
+AKBA.US,D,20160229,000000,7.5,7.66,7.28,7.31,141957,0
+AKBA.US,D,20160301,000000,7.42,7.69,7.2,7.51,219022,0
+AKBA.US,D,20160302,000000,7.59,7.805,7.315,7.64,250971,0
+AKBA.US,D,20160303,000000,7.61,7.81,7.51,7.65,200363,0
+AKBA.US,D,20160304,000000,7.61,8.03,7.48,7.82,212392,0
+AKBA.US,D,20160307,000000,7.76,8.32,7.75,8.17,216790,0
+AKBA.US,D,20160308,000000,8.1,8.26,7.92,7.94,185063,0
+AKBA.US,D,20160309,000000,7.94,8.41,7.52,8.3,658337,0
+AKBA.US,D,20160310,000000,8.42,8.7,8.17,8.25,536701,0
+AKBA.US,D,20160311,000000,8.25,8.7,8.25,8.66,490532,0
+AKBA.US,D,20160314,000000,8.87,8.88,8.46,8.76,367153,0
+AKBA.US,D,20160315,000000,8.24,8.9,7.58,8.45,1293689,0
+AKBA.US,D,20160316,000000,8.84,8.88,8.09,8.37,514196,0
+AKBA.US,D,20160317,000000,8.39,8.39,7.82,8.15,433609,0
+AKBA.US,D,20160318,000000,8.22,8.72,8.15,8.66,530796,0
+AKBA.US,D,20160321,000000,8.65,8.95,8.64,8.72,327527,0
+AKBA.US,D,20160322,000000,8.68,8.985,8.62,8.9,251676,0
+AKBA.US,D,20160323,000000,8.85,8.93,8.42,8.5,231298,0
+AKBA.US,D,20160324,000000,8.5,8.82,8.31,8.67,180897,0
+AKBA.US,D,20160328,000000,8.65,8.786,8.405,8.68,107249,0
+AKBA.US,D,20160329,000000,8.6,9.01,8.3674,9.01,341462,0
+AKBA.US,D,20160330,000000,9.08,9.25,8.78,8.92,382128,0
+AKBA.US,D,20160331,000000,8.94,9.38,8.878,9.01,439392,0
+AKBA.US,D,20160401,000000,8.91,9.35,8.781,9.3,287660,0
+AKBA.US,D,20160404,000000,9.3,9.73,9.29,9.54,270367,0
+AKBA.US,D,20160405,000000,9.4,9.82,9.3,9.62,255118,0
+AKBA.US,D,20160406,000000,9.62,9.99,9.62,9.785,264319,0
+AKBA.US,D,20160407,000000,9.76,9.95,9.614,9.68,192787,0
+AKBA.US,D,20160408,000000,9.72,9.72,9.35,9.56,104578,0
+AKBA.US,D,20160411,000000,9.63,9.75,9.38,9.53,114698,0
+AKBA.US,D,20160412,000000,9.51,9.75,9.2,9.49,149336,0
+AKBA.US,D,20160413,000000,9.55,9.8,9.39,9.73,222299,0
+AKBA.US,D,20160414,000000,9.75,9.98,9.51,9.89,147427,0
+AKBA.US,D,20160415,000000,9.82,9.98,9.55,9.94,166503,0
+AKBA.US,D,20160418,000000,9.84,9.95,9.62,9.69,119898,0
+AKBA.US,D,20160419,000000,9.72,9.85,9.37,9.42,90179,0
+AKBA.US,D,20160420,000000,9.4,9.57,9.17,9.33,131363,0
+AKBA.US,D,20160421,000000,9.35,9.85,9.34,9.55,137535,0
+AKBA.US,D,20160422,000000,9.53,9.77,9.32,9.69,119955,0
+AKBA.US,D,20160425,000000,9.71,9.738,9.45,9.55,68047,0
+AKBA.US,D,20160426,000000,9.51,9.64,9.2,9.4,184568,0
+AKBA.US,D,20160427,000000,9.41,9.4819,9.22,9.34,131883,0
+AKBA.US,D,20160428,000000,9.37,9.76,9.22,9.41,141399,0
+AKBA.US,D,20160429,000000,9.41,9.6,9.23,9.39,128425,0
+AKBA.US,D,20160502,000000,9.39,9.54,9.19,9.5,286513,0
+AKBA.US,D,20160503,000000,9.42,9.61,9.3,9.36,126733,0
+AKBA.US,D,20160504,000000,9.34,9.43,9.02,9.18,222562,0
+AKBA.US,D,20160505,000000,9.2,9.22,9.01,9.04,234541,0
+AKBA.US,D,20160506,000000,8.54,8.89,7.6,8.36,789199,0
+AKBA.US,D,20160509,000000,8.28,8.64,8.2,8.27,263002,0
+AKBA.US,D,20160510,000000,8.28,8.51,8.21,8.34,354361,0
+AKBA.US,D,20160511,000000,8.29,8.5,7.98,8.01,204680,0
+AKBA.US,D,20160512,000000,8.08,8.08,7.55,7.71,216979,0
+AKBA.US,D,20160513,000000,7.66,7.9,7.66,7.78,117870,0
+AKBA.US,D,20160516,000000,7.77,8.255,7.72,8.23,153749,0
+AKBA.US,D,20160517,000000,8.18,8.41,8.02,8.09,202339,0
+AKBA.US,D,20160518,000000,8.01,8.305,8.01,8.21,104536,0
+AKBA.US,D,20160519,000000,8.17,8.3,7.92,8.06,66096,0
+AKBA.US,D,20160520,000000,8.07,8.36,7.98,8.25,119373,0
+AKBA.US,D,20160523,000000,8.24,8.59,8.18,8.4,117203,0
+AKBA.US,D,20160524,000000,8.41,8.71,8.285,8.62,183528,0
+AKBA.US,D,20160525,000000,8.63,9.15,8.49,8.93,439717,0
+AKBA.US,D,20160526,000000,8.95,8.97,8.56,8.83,143787,0
+AKBA.US,D,20160527,000000,8.87,8.92,8.64,8.8,153884,0
+AKBA.US,D,20160531,000000,8.81,9.1,8.75,8.91,251808,0
+AKBA.US,D,20160601,000000,8.9,9.05,8.83,9,148427,0
+AKBA.US,D,20160602,000000,8.8723,9.18,8.8723,9.08,228437,0
+AKBA.US,D,20160603,000000,9.08,9.08,8.54,8.84,161502,0
+AKBA.US,D,20160606,000000,8.85,8.98,8.655,8.76,196192,0
+AKBA.US,D,20160607,000000,8.67,8.78,8.51,8.6,221602,0
+AKBA.US,D,20160608,000000,8.59,8.75,8.48,8.66,156187,0
+AKBA.US,D,20160609,000000,8.6,8.72,8.45,8.48,124810,0
+AKBA.US,D,20160610,000000,8.4,8.55,8.3,8.38,85515,0
+AKBA.US,D,20160613,000000,8.31,8.6,8.23,8.41,149418,0
+AKBA.US,D,20160614,000000,8.37,8.55,8.22,8.35,119275,0
+AKBA.US,D,20160615,000000,8.35,8.7,8.35,8.49,99815,0
+AKBA.US,D,20160616,000000,8.41,8.63,8.32,8.56,100614,0
+AKBA.US,D,20160617,000000,8.56,8.56,7.91,7.96,303259,0
+AKBA.US,D,20160620,000000,7.99,7.99,7.23,7.58,741803,0
+AKBA.US,D,20160621,000000,7.58,7.6,7.25,7.41,447036,0
+AKBA.US,D,20160622,000000,7.33,7.69,7.1004,7.32,393602,0
+AKBA.US,D,20160623,000000,7.33,7.79,7.33,7.79,172027,0
+AKBA.US,D,20160624,000000,7.3,7.69,7.1101,7.47,175164,0
+AKBA.US,D,20160627,000000,7.23,7.45,7,7.24,238635,0
+AKBA.US,D,20160628,000000,7.23,7.79,7.23,7.67,203826,0
+AKBA.US,D,20160629,000000,7.76,7.76,7.31,7.42,326693,0
+AKBA.US,D,20160630,000000,7.43,7.54,7.3,7.48,129650,0
+AKBA.US,D,20160701,000000,7.52,7.81,7.31,7.63,110299,0
+AKBA.US,D,20160705,000000,7.55,7.8499,7.36,7.5,160016,0
+AKBA.US,D,20160706,000000,7.48,7.99,7.36,7.96,110085,0
+AKBA.US,D,20160707,000000,8.03,8.18,7.89,8.1,154690,0
+AKBA.US,D,20160708,000000,8.13,8.83,8.11,8.8,243172,0
+AKBA.US,D,20160711,000000,8.81,8.96,8.66,8.69,168085,0
+AKBA.US,D,20160712,000000,8.72,8.94,8.7,8.87,183180,0
+AKBA.US,D,20160713,000000,8.93,9.01,8.75,8.79,520010,0
+AKBA.US,D,20160714,000000,8.83,8.88,8.365,8.57,374325,0
+AKBA.US,D,20160715,000000,8.64,8.77,8.08,8.56,128601,0
+AKBA.US,D,20160718,000000,8.6,8.65,8.35,8.45,97067,0
+AKBA.US,D,20160719,000000,8.45,8.47,8.17,8.2,73207,0
+AKBA.US,D,20160720,000000,8.21,8.5,8.15,8.46,84182,0
+AKBA.US,D,20160721,000000,8.47,8.73,8.47,8.6,100281,0
+AKBA.US,D,20160722,000000,8.61,8.88,8.47,8.62,123755,0
+AKBA.US,D,20160725,000000,8.6,8.73,8.4838,8.57,68491,0
+AKBA.US,D,20160726,000000,8.55,8.73,8.5,8.71,83570,0
+AKBA.US,D,20160727,000000,8.71,9.21,8.71,9.18,231224,0
+AKBA.US,D,20160728,000000,9.17,9.18,8.91,9.01,115572,0
+AKBA.US,D,20160729,000000,9.01,9.01,8.83,8.95,97374,0
+AKBA.US,D,20160801,000000,8.94,9.21,8.83,8.98,144243,0
+AKBA.US,D,20160802,000000,8.96,9.1065,8.6,8.75,678257,0
+AKBA.US,D,20160803,000000,8.74,9,8.74,8.89,146946,0
+AKBA.US,D,20160804,000000,8.95,9.1,8.6,8.64,108553,0
+AKBA.US,D,20160805,000000,8.68,9.03,8.65,8.81,227574,0
+AKBA.US,D,20160808,000000,8.85,9.06,8.7,8.73,96662,0
+AKBA.US,D,20160809,000000,8.42,8.57,7.76,8,452547,0
+AKBA.US,D,20160810,000000,8.16,8.16,7.64,7.89,279440,0
+AKBA.US,D,20160811,000000,7.92,8.09,7.73,7.95,203451,0
+AKBA.US,D,20160812,000000,7.96,8.13,7.96,8.08,142169,0
+AKBA.US,D,20160815,000000,8.08,8.32,8.05,8.08,104783,0
+AKBA.US,D,20160816,000000,8.03,8.11,7.9,8,79517,0
+AKBA.US,D,20160817,000000,7.91,8,7.86,7.9,92466,0
+AKBA.US,D,20160818,000000,7.9,8.15,7.845,7.98,47315,0
+AKBA.US,D,20160819,000000,7.95,8.11,7.82,7.95,100461,0
+AKBA.US,D,20160822,000000,7.99,8.35,7.9,8.22,143299,0
+AKBA.US,D,20160823,000000,8.29,8.46,8.04,8.42,90962,0
+AKBA.US,D,20160824,000000,8.44,8.58,7.9621,8.04,127793,0
+AKBA.US,D,20160825,000000,8.02,8.28,7.93,8.09,79579,0
+AKBA.US,D,20160826,000000,8.16,8.23,7.9,8.11,119951,0
+AKBA.US,D,20160829,000000,8.03,8.23,7.9,8.12,91677,0
+AKBA.US,D,20160830,000000,8.1,8.32,8,8.3,96644,0
+AKBA.US,D,20160831,000000,8.28,8.4,7.89,8.13,133042,0
+AKBA.US,D,20160901,000000,8.12,8.17,7.95,8.11,81505,0
+AKBA.US,D,20160902,000000,8.13,8.23,7.91,8.23,72753,0
+AKBA.US,D,20160906,000000,8.23,8.5,8.15,8.38,491833,0
+AKBA.US,D,20160907,000000,8.44,8.61,8.23,8.45,160970,0
+AKBA.US,D,20160908,000000,8.46,8.53,8.15,8.405,107126,0
+AKBA.US,D,20160909,000000,8.23,8.39,8.181,8.28,168306,0
+AKBA.US,D,20160912,000000,8.2,8.52,8.2,8.49,108543,0
+AKBA.US,D,20160913,000000,8.37,8.5,8.2001,8.36,51414,0
+AKBA.US,D,20160914,000000,8.37,8.66,8.23,8.54,91920,0
+AKBA.US,D,20160915,000000,8.55,8.68,8.41,8.57,179433,0
+AKBA.US,D,20160916,000000,8.58,9.01,8.5,8.98,388033,0
+AKBA.US,D,20160919,000000,9.25,9.36,8.82,9.06,211056,0
+AKBA.US,D,20160920,000000,9.17,9.36,9.06,9.25,435573,0
+AKBA.US,D,20160921,000000,9.25,9.35,8.9,9.325,175219,0
+AKBA.US,D,20160922,000000,9.35,9.38,9.16,9.25,139122,0
+AKBA.US,D,20160923,000000,9.33,9.33,8.95,9.14,91173,0
+AKBA.US,D,20160926,000000,9.1,9.2899,8.95,8.98,112157,0
+AKBA.US,D,20160927,000000,9,9.25,8.95,9.09,79267,0
+AKBA.US,D,20160928,000000,9.08,9.14,8.9399,9.08,108897,0
+AKBA.US,D,20160929,000000,9.13,9.25,8.7,8.72,125671,0
+AKBA.US,D,20160930,000000,8.77,9.085,8.56,9.03,99986,0
+AKBA.US,D,20161003,000000,9.08,9.13,8.84,8.96,71112,0
+AKBA.US,D,20161004,000000,9.01,9.08,8.92,8.96,51816,0
+AKBA.US,D,20161005,000000,9.05,9.11,8.71,9.06,77403,0
+AKBA.US,D,20161006,000000,9.03,9.06,8.8,8.87,83506,0
+AKBA.US,D,20161007,000000,8.87,8.94,8.7001,8.86,100363,0
+AKBA.US,D,20161010,000000,8.9,9.1,8.84,9.08,128882,0
+AKBA.US,D,20161011,000000,8.97,9.01,8.6102,8.76,76815,0
+AKBA.US,D,20161012,000000,8.74,8.77,8.27,8.43,70925,0
+AKBA.US,D,20161013,000000,8.32,8.5,8.23,8.28,84294,0
+AKBA.US,D,20161014,000000,8.37,8.46,7.74,8.1,147846,0
+AKBA.US,D,20161017,000000,8.08,8.08,7.91,7.96,76441,0
+AKBA.US,D,20161018,000000,8.07,8.2,7.74,8.03,90060,0
+AKBA.US,D,20161019,000000,8.07,8.11,7.88,8.02,103214,0
+AKBA.US,D,20161020,000000,8,8.34,7.89,8.2,110189,0
+AKBA.US,D,20161021,000000,8.13,8.25,8.03,8.09,57659,0
+AKBA.US,D,20161024,000000,8.14,8.14,7.86,7.89,52528,0
+AKBA.US,D,20161025,000000,7.91,7.92,7.71,7.81,53181,0
+AKBA.US,D,20161026,000000,7.81,7.8201,7.67,7.71,66750,0
+AKBA.US,D,20161027,000000,7.78,7.86,7.53,7.63,90748,0
+AKBA.US,D,20161028,000000,7.59,7.705,7.4,7.58,122813,0
+AKBA.US,D,20161031,000000,7.61,7.84,7.43,7.52,100714,0
+AKBA.US,D,20161101,000000,7.5,7.59,7.43,7.49,88135,0
+AKBA.US,D,20161102,000000,7.48,7.74,7.31,7.33,99053,0
+AKBA.US,D,20161103,000000,7.38,7.5,7.16,7.19,125305,0
+AKBA.US,D,20161104,000000,7.24,7.59,7.24,7.37,124451,0
+AKBA.US,D,20161107,000000,7.57,7.87,7.44,7.84,159542,0
+AKBA.US,D,20161108,000000,7.84,7.98,7.67,7.8,109770,0
+AKBA.US,D,20161109,000000,8.21,8.65,7.9,8.63,265664,0
+AKBA.US,D,20161110,000000,8.83,9.2,8.57,8.61,356405,0
+AKBA.US,D,20161111,000000,8.66,8.88,8.4,8.77,372078,0
+AKBA.US,D,20161114,000000,8.87,8.96,8.74,8.9,448764,0
+AKBA.US,D,20161115,000000,9.14,9.14,8.63,8.65,247806,0
+AKBA.US,D,20161116,000000,8.6,8.99,8.57,8.85,188103,0
+AKBA.US,D,20161117,000000,8.72,9.04,8.72,8.98,252137,0
+AKBA.US,D,20161118,000000,9.03,9.04,8.84,8.96,135989,0
+AKBA.US,D,20161121,000000,8.93,9.02,8.81,8.99,111090,0
+AKBA.US,D,20161122,000000,9,9.05,8.88,8.98,120984,0
+AKBA.US,D,20161123,000000,8.89,9.1,8.77,9.09,126275,0
+AKBA.US,D,20161125,000000,9.17,9.17,9,9.09,46098,0
+AKBA.US,D,20161128,000000,9.06,9.06,8.8,8.91,105908,0
+AKBA.US,D,20161129,000000,8.95,8.98,8.79,8.84,65182,0
+AKBA.US,D,20161130,000000,8.89,9,8.6,8.61,69901,0
+AKBA.US,D,20161201,000000,8.65,8.79,8.45,8.48,92842,0
+AKBA.US,D,20161202,000000,8.47,8.6,8.22,8.47,65530,0
+AKBA.US,D,20161205,000000,8.56,8.75,8.445,8.5,113109,0
+AKBA.US,D,20161206,000000,8.52,8.63,8.445,8.56,105247,0
+AKBA.US,D,20161207,000000,8.42,8.49,8.13,8.38,84824,0
+AKBA.US,D,20161208,000000,8.37,8.53,8.26,8.52,111466,0
+AKBA.US,D,20161209,000000,8.61,8.79,8.53,8.57,114997,0
+AKBA.US,D,20161212,000000,8.47,8.59,8.3,8.33,133104,0
+AKBA.US,D,20161213,000000,8.34,8.535,8.1883,8.25,124812,0
+AKBA.US,D,20161214,000000,8.16,8.25,7.78,7.87,211555,0
+AKBA.US,D,20161215,000000,7.88,8.15,7.7972,8.07,192954,0
+AKBA.US,D,20161216,000000,8.09,8.34,8.09,8.3,261033,0
+AKBA.US,D,20161219,000000,8.26,8.525,8.26,8.35,106190,0
+AKBA.US,D,20161220,000000,10.6,10.7,9.36,9.97,2651127,0
+AKBA.US,D,20161221,000000,9.99,11.07,9.8701,10.19,906564,0
+AKBA.US,D,20161222,000000,10.19,10.7343,9.97,10.09,472699,0
+AKBA.US,D,20161223,000000,10.06,10.6,10.06,10.6,394840,0
+AKBA.US,D,20161227,000000,10.93,10.97,10.27,10.27,251896,0
+AKBA.US,D,20161228,000000,10.35,10.62,10.12,10.3,227483,0
+AKBA.US,D,20161229,000000,10.3,10.59,10.2313,10.35,104026,0
+AKBA.US,D,20161230,000000,10.41,10.52,10.24,10.41,159894,0
+AKBA.US,D,20170103,000000,10.66,10.67,9.92,10.5,371882,0
+AKBA.US,D,20170104,000000,10.61,10.6915,10.43,10.5,312039,0
+AKBA.US,D,20170105,000000,10.5,10.62,10.28,10.55,309669,0
+AKBA.US,D,20170106,000000,10.45,10.6601,10.45,10.55,407290,0
+AKBA.US,D,20170109,000000,10.52,10.65,10.44,10.48,232476,0
+AKBA.US,D,20170110,000000,10.48,10.555,10.26,10.47,148754,0
+AKBA.US,D,20170111,000000,10.29,10.45,9.9,10.19,357820,0
+AKBA.US,D,20170112,000000,10.13,10.25,9.83,10.05,273583,0
+AKBA.US,D,20170113,000000,10.11,10.24,9.86,9.94,187152,0
+AKBA.US,D,20170117,000000,9.93,10.12,9.62,9.7,176902,0
+AKBA.US,D,20170118,000000,9.73,9.81,9.62,9.73,167279,0
+AKBA.US,D,20170119,000000,9.74,9.76,9.41,9.53,163074,0
+AKBA.US,D,20170120,000000,9.54,9.68,9.4,9.53,113610,0
+AKBA.US,D,20170123,000000,9.43,9.5,9.07,9.28,152650,0
+AKBA.US,D,20170124,000000,9.29,9.652,8.96,9.49,352859,0
+AKBA.US,D,20170125,000000,9.48,9.7,9.38,9.67,139476,0
+AKBA.US,D,20170126,000000,9.67,9.81,9.56,9.78,155732,0
+AKBA.US,D,20170127,000000,9.78,9.92,9.71,9.88,159428,0
+AKBA.US,D,20170130,000000,9.83,10,9.6,9.8,183114,0
+AKBA.US,D,20170131,000000,9.7,10.1,9.58,10.03,197486,0
+AKBA.US,D,20170201,000000,10.05,10.05,9.8,9.91,114683,0
+AKBA.US,D,20170202,000000,9.86,9.86,9.51,9.66,188713,0
+AKBA.US,D,20170203,000000,9.75,10,9.67,10,95567,0
+AKBA.US,D,20170206,000000,9.97,10.09,9.91,10.01,284031,0
+AKBA.US,D,20170207,000000,10,10.07,9.78,9.88,159178,0
+AKBA.US,D,20170208,000000,9.81,9.81,9.6,9.69,118654,0
+AKBA.US,D,20170209,000000,9.74,9.89,9.66,9.84,131220,0
+AKBA.US,D,20170210,000000,9.85,9.99,9.63,9.86,135694,0
+AKBA.US,D,20170213,000000,9.95,10.23,9.82,9.99,486582,0
+AKBA.US,D,20170214,000000,10.11,10.2399,10.01,10.14,240374,0
+AKBA.US,D,20170215,000000,10.26,10.7,10.17,10.42,471477,0
+AKBA.US,D,20170216,000000,10.46,10.6,10.22,10.52,213837,0
+AKBA.US,D,20170217,000000,10.5,10.5,10.31,10.4,242769,0
+AKBA.US,D,20170221,000000,10.27,10.4592,9.93,10.14,164113,0
+AKBA.US,D,20170222,000000,10.13,10.15,9.955,10.01,119442,0
+AKBA.US,D,20170223,000000,9.99,10,9.78,9.93,125960,0
+AKBA.US,D,20170224,000000,9.85,9.98,9.775,9.94,128758,0
+AKBA.US,D,20170227,000000,9.91,10.24,9.91,10.16,208063,0
+AKBA.US,D,20170228,000000,10.2,10.24,9.95,10.02,207138,0
+AKBA.US,D,20170301,000000,10.18,10.25,9.94,10.2,215642,0
+AKBA.US,D,20170302,000000,10.15,10.55,9.99,10.13,247958,0
+AKBA.US,D,20170303,000000,10.17,10.27,10,10.23,188961,0
+AKBA.US,D,20170306,000000,10.11,10.3,9.9906,10.2501,429379,0
+AKBA.US,D,20170307,000000,9.8,9.82,8.5801,8.94,1323759,0
+AKBA.US,D,20170308,000000,9.08,9.11,8.65,8.96,383542,0
+AKBA.US,D,20170309,000000,9.02,9.32,8.96,9.26,296758,0
+AKBA.US,D,20170310,000000,9.36,9.44,9.1,9.28,360460,0
+AKBA.US,D,20170313,000000,9.2,9.4,9.13,9.31,427554,0
+AKBA.US,D,20170314,000000,9.27,9.27,9.01,9.14,267462,0
+AKBA.US,D,20170315,000000,9.16,9.45,9.1,9.28,198664,0
+AKBA.US,D,20170316,000000,9.32,9.54,9.13,9.31,157653,0
+AKBA.US,D,20170317,000000,9.24,9.37,9.16,9.26,195656,0
+AKBA.US,D,20170320,000000,9.27,9.35,9.13,9.26,119271,0
+AKBA.US,D,20170321,000000,9.29,9.31,8.8521,8.96,340391,0
+AKBA.US,D,20170322,000000,8.94,9.16,8.92,9.13,144825,0
+AKBA.US,D,20170323,000000,9.1,9.22,9.02,9.1,141870,0
+AKBA.US,D,20170324,000000,9.14,9.38,9.05,9.11,161475,0
+AKBA.US,D,20170327,000000,9.03,9.25,9.03,9.23,120473,0
+AKBA.US,D,20170328,000000,9.28,9.2988,9,9.16,145726,0
+AKBA.US,D,20170329,000000,9.17,9.21,9.1,9.14,112742,0
+AKBA.US,D,20170330,000000,9.16,9.25,9.05,9.23,194836,0
+AKBA.US,D,20170331,000000,9.21,9.29,9.18,9.2,103722,0
+AKBA.US,D,20170403,000000,9.21,9.24,8.94,8.97,317323,0
+AKBA.US,D,20170404,000000,8.96,9.02,8.69,8.8,289520,0
+AKBA.US,D,20170405,000000,8.84,9.18,8.76,9.09,331526,0
+AKBA.US,D,20170406,000000,9.1,9.17,8.83,9.15,189787,0
+AKBA.US,D,20170407,000000,9.13,9.19,9.02,9.18,220417,0
+AKBA.US,D,20170410,000000,9.18,9.38,9.17,9.25,169047,0
+AKBA.US,D,20170411,000000,9.23,9.29,9.0761,9.19,104183,0
+AKBA.US,D,20170412,000000,9.17,9.24,9.08,9.1,85977,0
+AKBA.US,D,20170413,000000,9.09,9.24,9.05,9.07,85426,0
+AKBA.US,D,20170417,000000,9.06,9.13,9.02,9.06,99460,0
+AKBA.US,D,20170418,000000,9.04,9.12,9,9.09,129722,0
+AKBA.US,D,20170419,000000,9.11,9.2,9.0301,9.12,140132,0
+AKBA.US,D,20170420,000000,9.14,9.22,9.05,9.13,136117,0
+AKBA.US,D,20170421,000000,9.11,9.29,9.03,9.1,178498,0
+AKBA.US,D,20170424,000000,9.2,9.4,9.16,9.31,171636,0
+AKBA.US,D,20170425,000000,9.38,9.53,9.34,9.37,509612,0
+AKBA.US,D,20170426,000000,11.94,13.94,11.0801,12.5,20868417,0
+AKBA.US,D,20170427,000000,12.6,13.49,12.5542,13.23,4809312,0
+AKBA.US,D,20170428,000000,13.36,13.92,13,13.18,2482892,0
+AKBA.US,D,20170501,000000,13.16,13.39,12.79,13.04,1039973,0
+AKBA.US,D,20170502,000000,12.99,13.09,12.21,12.8,746167,0
+AKBA.US,D,20170503,000000,12.7,12.95,12.61,12.79,460900,0
+AKBA.US,D,20170504,000000,12.81,12.93,12.541,12.8,295809,0
+AKBA.US,D,20170505,000000,12.88,12.88,12.47,12.62,306904,0
+AKBA.US,D,20170508,000000,12.62,12.8,12.33,12.42,357866,0
+AKBA.US,D,20170509,000000,12.4,12.51,12.28,12.44,331877,0
+AKBA.US,D,20170510,000000,12.1,12.38,11.79,12.13,737422,0
+AKBA.US,D,20170511,000000,12,12.27,11.91,12.16,462439,0
+AKBA.US,D,20170512,000000,12.17,12.73,12.12,12.69,496638,0
+AKBA.US,D,20170515,000000,12.73,13,12.66,12.9,788177,0
+AKBA.US,D,20170516,000000,14.86,15.88,14.68,15.01,6657598,0
+AKBA.US,D,20170517,000000,14.9,14.95,14.07,14.43,1527912,0
+AKBA.US,D,20170518,000000,14.47,14.73,14.05,14.39,728525,0
+AKBA.US,D,20170519,000000,14.42,14.72,14.14,14.25,426054,0
+AKBA.US,D,20170522,000000,14.24,14.325,13.7,13.93,425169,0
+AKBA.US,D,20170523,000000,13.9,14.039,13.64,13.95,389937,0
+AKBA.US,D,20170524,000000,13.92,14.26,13.7,14.24,435211,0
+AKBA.US,D,20170525,000000,14.3,14.37,13.84,13.85,317713,0
+AKBA.US,D,20170526,000000,13.8,13.831,13.36,13.43,321121,0
+AKBA.US,D,20170530,000000,13.37,13.52,13.02,13.47,297904,0
+AKBA.US,D,20170531,000000,13.53,13.65,13.15,13.4,224598,0
+AKBA.US,D,20170601,000000,13.5,13.56,13.22,13.5,313774,0
+AKBA.US,D,20170602,000000,13.51,14.03,13.47,13.82,283204,0
+AKBA.US,D,20170605,000000,13.77,13.83,13.13,13.2,291682,0
+AKBA.US,D,20170606,000000,13.15,13.43,13.05,13.38,275332,0
+AKBA.US,D,20170607,000000,13.36,13.47,13,13.2,245475,0
+AKBA.US,D,20170608,000000,13.16,13.59,13.12,13.44,218070,0
+AKBA.US,D,20170609,000000,13.46,14.17,13.28,13.92,439836,0
+AKBA.US,D,20170612,000000,13.95,14.36,13.67,13.81,391094,0
+AKBA.US,D,20170613,000000,13.82,14.26,13.761,14.1,267727,0
+AKBA.US,D,20170614,000000,14.11,14.75,14.11,14.33,370839,0
+AKBA.US,D,20170615,000000,14.23,14.42,13.88,14.37,434749,0
+AKBA.US,D,20170616,000000,14.23,14.54,13.91,14.11,1216118,0
+AKBA.US,D,20170619,000000,14.01,14.78,14.01,14.61,305696,0
+AKBA.US,D,20170620,000000,14.66,15.4,14.57,15.1,355931,0
+AKBA.US,D,20170621,000000,15.15,15.98,15.15,15.84,805128,0
+AKBA.US,D,20170622,000000,15.88,16.54,15.88,16.49,935501,0
+AKBA.US,D,20170623,000000,16.51,16.52,15.93,16.35,1428784,0
+AKBA.US,D,20170626,000000,16.49,16.49,15.96,16.3,357669,0
+AKBA.US,D,20170627,000000,16.24,16.44,15.63,15.69,327402,0
+AKBA.US,D,20170628,000000,15.75,16.15,15.375,15.5,536549,0
+AKBA.US,D,20170629,000000,14.5,15.14,14.32,15.1,2109579,0
+AKBA.US,D,20170630,000000,15.12,15.25,14.35,14.37,773157,0
+AKBA.US,D,20170703,000000,14.27,14.655,14.1,14.58,295382,0
+AKBA.US,D,20170705,000000,14.59,14.73,14.43,14.53,446791,0
+AKBA.US,D,20170706,000000,14.45,14.59,14.36,14.46,473872,0
+AKBA.US,D,20170707,000000,14.49,14.56,14.09,14.21,607648,0
+AKBA.US,D,20170710,000000,14.2,14.22,13.85,14,528773,0
+AKBA.US,D,20170711,000000,13.97,14.305,13.81,13.98,459781,0
+AKBA.US,D,20170712,000000,14.22,14.26,14.05,14.1,504493,0
+AKBA.US,D,20170713,000000,14.14,14.239,13.65,14.11,478884,0
+AKBA.US,D,20170714,000000,14.07,14.17,13.76,13.86,326440,0
+AKBA.US,D,20170717,000000,13.95,14.14,13.75,13.82,265536,0
+AKBA.US,D,20170718,000000,13.72,13.85,13.5,13.62,272243,0
+AKBA.US,D,20170719,000000,13.7,13.86,13.5,13.67,317734,0
+AKBA.US,D,20170720,000000,13.69,13.78,13.42,13.67,297845,0
+AKBA.US,D,20170721,000000,13.76,14.07,13.65,13.82,433208,0
+AKBA.US,D,20170724,000000,13.85,14.21,13.83,14.04,374091,0
+AKBA.US,D,20170725,000000,14.1,14.11,13.6911,13.78,391127,0
+AKBA.US,D,20170726,000000,13.86,14.18,13.6647,13.9,249097,0
+AKBA.US,D,20170727,000000,13.96,13.96,13.15,13.29,360597,0
+AKBA.US,D,20170728,000000,13.2,13.48,13.14,13.4,275292,0
+AKBA.US,D,20170731,000000,13.37,13.54,13.11,13.19,182601,0
+AKBA.US,D,20170801,000000,13.24,13.24,12.925,13.03,194484,0
+AKBA.US,D,20170802,000000,12.99,13.3,12.7839,13.14,188430,0
+AKBA.US,D,20170803,000000,13.16,13.18,12.96,13.04,143748,0
+AKBA.US,D,20170804,000000,13,13.279,12.97,13.2,136731,0
+AKBA.US,D,20170807,000000,13.23,13.23,12.96,13.06,187454,0
+AKBA.US,D,20170808,000000,13.07,13.82,12.99,13.62,278688,0
+AKBA.US,D,20170809,000000,13.76,14.68,13.72,13.95,828503,0
+AKBA.US,D,20170810,000000,13.89,14.08,13.26,13.59,203084,0
+AKBA.US,D,20170811,000000,13.6,14.38,13.58,14.29,361857,0
+AKBA.US,D,20170814,000000,14.35,14.74,14.3,14.63,393505,0
+AKBA.US,D,20170815,000000,14.69,15.52,14.601,15.16,396675,0
+AKBA.US,D,20170816,000000,15.16,15.42,15.11,15.25,292558,0
+AKBA.US,D,20170817,000000,15.24,15.35,14.971,15.01,309974,0
+AKBA.US,D,20170818,000000,14.79,15.26,14.79,14.99,263008,0
+AKBA.US,D,20170821,000000,15,15.135,14.7,14.96,205071,0
+AKBA.US,D,20170822,000000,15.03,15.145,14.95,15.03,256747,0
+AKBA.US,D,20170823,000000,14.9,15.25,14.9,15.11,267957,0
+AKBA.US,D,20170824,000000,15.13,15.865,15.13,15.81,536926,0
+AKBA.US,D,20170825,000000,16.16,16.64,15.955,16.44,698669,0
+AKBA.US,D,20170828,000000,16.6,16.97,16.26,16.8,613997,0
+AKBA.US,D,20170829,000000,16.64,17.05,16.5,16.71,913829,0
+AKBA.US,D,20170830,000000,16.6,16.99,16.53,16.57,431493,0
+AKBA.US,D,20170831,000000,16.67,16.99,16.62,16.74,438597,0
+AKBA.US,D,20170901,000000,16.81,17.12,16.65,16.85,343659,0
+AKBA.US,D,20170905,000000,16.88,17.04,16.33,16.36,292254,0
+AKBA.US,D,20170906,000000,16.39,16.73,16.35,16.45,277875,0
+AKBA.US,D,20170907,000000,16.46,16.57,16.26,16.46,382372,0
+AKBA.US,D,20170908,000000,16.47,16.98,16.1505,16.78,287281,0
+AKBA.US,D,20170911,000000,16.89,17.44,16.78,17.18,469095,0
+AKBA.US,D,20170912,000000,17.09,17.23,16.79,17.05,279306,0
+AKBA.US,D,20170913,000000,16.97,17.7,16.97,17.6,440213,0
+AKBA.US,D,20170914,000000,17.53,17.79,17.43,17.73,265356,0
+AKBA.US,D,20170915,000000,17.7,17.7,16.97,17.3,1854526,0
+AKBA.US,D,20170918,000000,17.27,17.69,17.16,17.29,429916,0
+AKBA.US,D,20170919,000000,17.35,17.7,17.2555,17.54,334025,0
+AKBA.US,D,20170920,000000,17.5,17.73,17.31,17.7,311739,0
+AKBA.US,D,20170921,000000,17.65,17.83,17.31,17.52,254483,0
+AKBA.US,D,20170922,000000,17.52,17.805,17.47,17.57,213976,0
+AKBA.US,D,20170925,000000,17.46,17.94,17.371,17.9,412200,0
+AKBA.US,D,20170926,000000,17.95,17.9897,17.24,17.53,539898,0
+AKBA.US,D,20170927,000000,17.88,19.0499,17.73,18.79,790146,0
+AKBA.US,D,20170928,000000,18.84,19.38,18.75,19.21,659087,0
+AKBA.US,D,20170929,000000,19.21,19.73,19.12,19.66,375529,0
+AKBA.US,D,20171002,000000,19.64,20.25,19.14,19.59,504449,0
+AKBA.US,D,20171003,000000,19.52,19.99,19,19.33,409277,0
+AKBA.US,D,20171004,000000,19.4,19.47,19.13,19.23,297370,0
+AKBA.US,D,20171005,000000,19.88,19.89,19.15,19.23,421441,0
+AKBA.US,D,20171006,000000,19.08,19.13,18.76,18.97,238094,0
+AKBA.US,D,20171009,000000,19.12,19.1799,18.72,18.74,205330,0
+AKBA.US,D,20171010,000000,18.75,19.01,18.68,18.94,193954,0
+AKBA.US,D,20171011,000000,18.93,19.15,18.81,18.98,284513,0
+AKBA.US,D,20171012,000000,18.9,19.26,18.9,19.26,317705,0
+AKBA.US,D,20171013,000000,19.36,19.36,18.46,18.51,233249,0
+AKBA.US,D,20171016,000000,18.44,18.78,18.1955,18.405,223595,0
+AKBA.US,D,20171017,000000,18.43,18.605,18.17,18.19,213298,0
+AKBA.US,D,20171018,000000,18.31,18.33,17.86,18,249337,0
+AKBA.US,D,20171019,000000,17.95,18.07,17.52,17.78,452600,0
+AKBA.US,D,20171020,000000,17.94,18.08,17.75,17.88,307725,0
+AKBA.US,D,20171023,000000,17.86,17.89,17.57,17.67,251480,0
+AKBA.US,D,20171024,000000,17.65,17.83,17.55,17.7,317520,0
+AKBA.US,D,20171025,000000,17.7,17.7,17.03,17.17,314955,0
+AKBA.US,D,20171026,000000,17.11,17.11,16.8,16.97,347434,0
+AKBA.US,D,20171027,000000,17.02,17.49,16.93,17.42,371351,0
+AKBA.US,D,20171030,000000,17.42,17.72,17.34,17.63,211454,0
+AKBA.US,D,20171031,000000,17.68,18.29,17.62,18.15,318201,0
+AKBA.US,D,20171101,000000,18.25,18.39,17.83,17.86,405268,0
+AKBA.US,D,20171102,000000,17.82,17.92,17.41,17.52,264182,0
+AKBA.US,D,20171103,000000,17.53,17.88,17.47,17.8,327130,0
+AKBA.US,D,20171106,000000,17.92,18.14,17.495,17.71,190746,0
+AKBA.US,D,20171107,000000,17.64,17.64,17.25,17.28,210970,0
+AKBA.US,D,20171108,000000,17.12,17.39,17.04,17.27,177568,0
+AKBA.US,D,20171109,000000,16.79,17.06,14.46,15.1,1251190,0
+AKBA.US,D,20171110,000000,15.04,15.73,14.85,15.49,674934,0
+AKBA.US,D,20171113,000000,15.48,15.56,15.07,15.07,640110,0
+AKBA.US,D,20171114,000000,14.95,15.07,14.07,14.24,567745,0
+AKBA.US,D,20171115,000000,14.29,14.83,14.2,14.72,463690,0
+AKBA.US,D,20171116,000000,14.76,15.24,14.54,15.13,224247,0
+AKBA.US,D,20171117,000000,15.08,15.43,14.86,15.36,315509,0
+AKBA.US,D,20171120,000000,15.42,15.56,15.3601,15.49,182992,0
+AKBA.US,D,20171121,000000,15.59,15.84,15.57,15.79,263249,0
+AKBA.US,D,20171122,000000,15.75,15.92,15.62,15.67,200161,0
+AKBA.US,D,20171124,000000,15.64,15.64,14.663,15,342154,0
+AKBA.US,D,20171127,000000,15.05,15.59,15.05,15.56,535334,0
+AKBA.US,D,20171128,000000,15.57,15.61,14.92,15,795148,0
+AKBA.US,D,20171129,000000,15.05,15.343,14.55,14.83,341238,0
+AKBA.US,D,20171130,000000,14.92,15.65,14.83,15.56,594598,0
+AKBA.US,D,20171201,000000,15.62,16.06,15.36,15.85,284278,0
+AKBA.US,D,20171204,000000,16.02,16.43,15.37,15.39,234152,0
+AKBA.US,D,20171205,000000,15.4,15.79,15.15,15.19,243485,0
+AKBA.US,D,20171206,000000,15.22,15.46,14.89,15.4,225692,0
+AKBA.US,D,20171207,000000,15.81,16.03,15.24,15.5,507300,0
+AKBA.US,D,20171208,000000,15.64,15.89,15.59,15.81,414402,0
+AKBA.US,D,20171211,000000,15.92,16.03,15.48,15.52,297370,0
+AKBA.US,D,20171212,000000,15.5,15.67,15.18,15.31,199887,0
+AKBA.US,D,20171213,000000,15.3,15.72,15.27,15.53,340833,0
+AKBA.US,D,20171214,000000,15.53,15.68,14.78,14.84,271701,0
+AKBA.US,D,20171215,000000,14.87,15.1,14.75,15.04,628739,0
+AKBA.US,D,20171218,000000,15.15,15.43,14.95,15.24,218929,0
+AKBA.US,D,20171219,000000,15.75,15.75,15.13,15.48,330463,0
+AKBA.US,D,20171220,000000,15.51,15.58,15.22,15.4,210890,0
+AKBA.US,D,20171221,000000,15.36,15.6707,15.12,15.58,234237,0
+AKBA.US,D,20171222,000000,15.6,15.81,15.45,15.7,406790,0
+AKBA.US,D,20171226,000000,15.59,15.71,15.36,15.37,233714,0
+AKBA.US,D,20171227,000000,15.02,15.65,15.02,15.15,309084,0
+AKBA.US,D,20171228,000000,15.25,15.74,15.12,15.46,259434,0
+AKBA.US,D,20171229,000000,15.45,15.605,14.86,14.87,249573,0
+AKBA.US,D,20180102,000000,14.98,14.98,14.35,14.97,444693,0
+AKBA.US,D,20180103,000000,14.91,15.6,14.73,15.48,407529,0
+AKBA.US,D,20180104,000000,15.61,15.8579,15.23,15.43,349942,0
+AKBA.US,D,20180105,000000,15.41,15.48,15.14,15.31,282325,0
+AKBA.US,D,20180108,000000,15.37,15.43,14.72,15.1,215057,0
+AKBA.US,D,20180109,000000,15.17,15.67,15.02,15.57,281035,0
+AKBA.US,D,20180110,000000,15.48,15.5199,15.19,15.25,191931,0
+AKBA.US,D,20180111,000000,15.28,15.61,15.25,15.58,319749,0
+AKBA.US,D,20180112,000000,15.58,15.74,15.45,15.68,181973,0
+AKBA.US,D,20180116,000000,15.64,15.825,14.98,14.98,256018,0
+AKBA.US,D,20180117,000000,15.13,15.14,14.7,15.13,245417,0
+AKBA.US,D,20180118,000000,15.06,15.12,14.65,14.66,244835,0
+AKBA.US,D,20180119,000000,14.64,14.89,14.51,14.71,222559,0
+AKBA.US,D,20180122,000000,14.72,15.46,14.7,15.22,672154,0
+AKBA.US,D,20180123,000000,15.18,15.6,15.13,15.39,526133,0
+AKBA.US,D,20180124,000000,15.4,15.46,14.76,14.8,245847,0
+AKBA.US,D,20180125,000000,14.94,15.24,14.82,15.14,149043,0
+AKBA.US,D,20180126,000000,15.26,15.37,15.16,15.23,151163,0
+AKBA.US,D,20180129,000000,15.26,15.78,15.1501,15.59,660689,0
+AKBA.US,D,20180130,000000,15.42,15.579,15.02,15.02,227663,0
+AKBA.US,D,20180131,000000,15.14,15.32,14.68,14.78,284671,0
+AKBA.US,D,20180201,000000,14.65,15.02,14.55,14.94,170862,0
+AKBA.US,D,20180202,000000,14.85,14.93,14.55,14.56,202819,0
+AKBA.US,D,20180205,000000,14.49,14.83,14.14,14.15,234500,0
+AKBA.US,D,20180206,000000,13.91,14.49,13.66,14.19,521994,0
+AKBA.US,D,20180207,000000,14.14,14.46,14.02,14.36,176807,0
+AKBA.US,D,20180208,000000,14.41,14.66,13.97,14,242268,0
+AKBA.US,D,20180209,000000,14.16,14.265,13.28,14.11,331478,0
+AKBA.US,D,20180212,000000,14.11,14.685,13.77,14.45,226726,0
+AKBA.US,D,20180213,000000,14.4,14.65,14.15,14.47,189924,0
+AKBA.US,D,20180214,000000,14.31,14.67,14.29,14.56,208145,0
+AKBA.US,D,20180215,000000,14.62,14.89,14.4022,14.77,139560,0
+AKBA.US,D,20180216,000000,14.71,14.79,13.95,14.12,218530,0
+AKBA.US,D,20180220,000000,13.62,14.26,13.62,13.62,323286,0
+AKBA.US,D,20180221,000000,13.75,14.78,13.56,14.31,493723,0
+AKBA.US,D,20180222,000000,14.39,15.07,14.39,15.03,453725,0
+AKBA.US,D,20180223,000000,15.08,15.26,14.73,15.23,365142,0
+AKBA.US,D,20180226,000000,15.23,15.37,14.85,15.1,475216,0
+AKBA.US,D,20180227,000000,15.01,15.24,14.59,14.59,136398,0
+AKBA.US,D,20180228,000000,14.57,14.81,14.29,14.3,323748,0
+AKBA.US,D,20180301,000000,14.37,14.48,13.9,14.42,371861,0
+AKBA.US,D,20180302,000000,14.26,14.605,14.2,14.46,268752,0
+AKBA.US,D,20180305,000000,14.47,14.52,14.23,14.34,274902,0
+AKBA.US,D,20180306,000000,14.39,14.595,13.96,14.2,414665,0
+AKBA.US,D,20180307,000000,14.05,14.11,13.45,13.85,480962,0
+AKBA.US,D,20180308,000000,13.82,13.85,13.22,13.6,603641,0
+AKBA.US,D,20180309,000000,13.74,14.15,13.55,14.08,587538,0
+AKBA.US,D,20180312,000000,14.12,14.33,13.44,13.52,397207,0
+AKBA.US,D,20180313,000000,13.94,14.04,12.4784,12.59,755190,0
+AKBA.US,D,20180314,000000,12.69,12.7899,12.24,12.26,482224,0
+AKBA.US,D,20180315,000000,12.37,12.53,11.88,11.92,589635,0
+AKBA.US,D,20180316,000000,11.89,12.64,11.71,12.3,841726,0
+AKBA.US,D,20180319,000000,12.35,13.05,12.07,12.16,574587,0
+AKBA.US,D,20180320,000000,12.13,12.25,11.765,11.86,326121,0
+AKBA.US,D,20180321,000000,11.92,12.3092,11.88,12,230928,0
+AKBA.US,D,20180322,000000,11.9,12.09,11.68,11.68,298873,0
+AKBA.US,D,20180323,000000,10.58,10.87,10.31,10.49,2269102,0
+AKBA.US,D,20180326,000000,10.58,10.78,10.485,10.575,1429916,0
+AKBA.US,D,20180327,000000,10.57,10.655,9.7,9.77,791425,0
+AKBA.US,D,20180328,000000,9.81,9.94,9.6,9.74,735824,0
+AKBA.US,D,20180329,000000,9.78,9.8,9.29,9.53,874458,0
+AKBA.US,D,20180402,000000,9.48,9.9,9.39,9.86,585884,0
+AKBA.US,D,20180403,000000,9.89,9.89,9.17,9.38,778812,0
+AKBA.US,D,20180404,000000,9.4,9.925,9.36,9.88,607025,0
+AKBA.US,D,20180405,000000,10,10.04,9.46,9.48,650284,0
+AKBA.US,D,20180406,000000,9.42,9.92,9.3,9.54,863246,0
+AKBA.US,D,20180409,000000,9.63,9.77,9.395,9.47,405907,0
+AKBA.US,D,20180410,000000,9.67,10.0999,9.43,9.97,809345,0
+AKBA.US,D,20180411,000000,9.92,10.13,9.74,10.01,428786,0
+AKBA.US,D,20180412,000000,10.07,10.17,9.84,9.95,603634,0
+AKBA.US,D,20180413,000000,10,10,9.68,9.77,231363,0
+AKBA.US,D,20180416,000000,9.84,10.07,9.69,9.95,447898,0
+AKBA.US,D,20180417,000000,9.99,9.99,9.76,9.85,275684,0
+AKBA.US,D,20180418,000000,9.79,9.89,9.63,9.71,378883,0
+AKBA.US,D,20180419,000000,9.68,9.88,9.235,9.32,540147,0
+AKBA.US,D,20180420,000000,9.29,9.54,9.16,9.28,392590,0
+AKBA.US,D,20180423,000000,9.26,9.44,9.04,9.24,486643,0
+AKBA.US,D,20180424,000000,9.33,9.45,9.1,9.36,600902,0
+AKBA.US,D,20180425,000000,9.38,9.43,9.16,9.41,289263,0
+AKBA.US,D,20180426,000000,9.42,9.75,9.35,9.62,336147,0
+AKBA.US,D,20180427,000000,9.64,9.8,9.445,9.47,329647,0
+AKBA.US,D,20180430,000000,9.47,9.57,9.19,9.21,296637,0
+AKBA.US,D,20180501,000000,9.13,9.34,8.93,9.33,517854,0
+AKBA.US,D,20180502,000000,9.29,9.73,9.29,9.53,225770,0
+AKBA.US,D,20180503,000000,9.44,9.55,9.115,9.15,313128,0
+AKBA.US,D,20180504,000000,9.16,9.58,9.14,9.5,269332,0
+AKBA.US,D,20180507,000000,9.48,9.76,9.36,9.75,248482,0
+AKBA.US,D,20180508,000000,9.68,9.68,9.38,9.4,387440,0
+AKBA.US,D,20180509,000000,9.47,9.58,9.36,9.51,307416,0
+AKBA.US,D,20180510,000000,9.49,9.55,9.07,9.47,459774,0
+AKBA.US,D,20180511,000000,9.52,10,9.49,9.83,407139,0
+AKBA.US,D,20180514,000000,9.92,10.49,9.92,10.43,432416,0
+AKBA.US,D,20180515,000000,10.37,10.37,10.05,10.32,342868,0
+AKBA.US,D,20180516,000000,10.36,10.65,10.33,10.58,362658,0
+AKBA.US,D,20180517,000000,10.53,10.545,10.24,10.5,248286,0
+AKBA.US,D,20180518,000000,10.52,10.7,10.49,10.65,317001,0
+AKBA.US,D,20180521,000000,10.71,10.735,10.34,10.42,231861,0
+AKBA.US,D,20180522,000000,10.46,10.78,10.29,10.69,351815,0
+AKBA.US,D,20180523,000000,10.71,10.74,10.27,10.35,249793,0
+AKBA.US,D,20180524,000000,10.34,10.46,10.2501,10.36,214631,0
+AKBA.US,D,20180525,000000,10.35,10.5,10.26,10.3,176695,0
+AKBA.US,D,20180529,000000,10.26,10.37,10.1,10.15,238137,0
+AKBA.US,D,20180530,000000,10.16,10.3,9.8,9.88,446293,0
+AKBA.US,D,20180531,000000,9.88,10.039,9.66,9.82,335515,0
+AKBA.US,D,20180601,000000,9.83,9.93,9.4,9.55,531679,0
+AKBA.US,D,20180604,000000,9.59,9.635,9.3,9.57,375061,0
+AKBA.US,D,20180605,000000,9.57,9.76,9.52,9.62,315205,0
+AKBA.US,D,20180606,000000,9.69,10.16,9.5,10.11,517588,0
+AKBA.US,D,20180607,000000,10.14,10.48,10,10.09,426601,0
+AKBA.US,D,20180608,000000,10.08,10.46,10.08,10.39,343513,0
+AKBA.US,D,20180611,000000,10.38,10.701,10.29,10.62,633635,0
+AKBA.US,D,20180612,000000,10.65,10.74,10.4,10.54,546947,0
+AKBA.US,D,20180613,000000,10.55,10.68,10.38,10.55,267979,0
+AKBA.US,D,20180614,000000,10.7,11.22,10.685,11.14,460068,0
+AKBA.US,D,20180615,000000,11.08,11.24,10.63,10.92,1301252,0
+AKBA.US,D,20180618,000000,10.82,10.84,10.51,10.84,239377,0
+AKBA.US,D,20180619,000000,10.79,11.07,10.72,11.03,289473,0
+AKBA.US,D,20180620,000000,11.08,11.6,10.98,11.34,467907,0
+AKBA.US,D,20180621,000000,11.31,11.34,10.66,10.84,445989,0
+AKBA.US,D,20180622,000000,10.86,10.86,10.59,10.75,1322052,0
+AKBA.US,D,20180625,000000,10.72,10.79,10.53,10.7,347400,0
+AKBA.US,D,20180626,000000,10.76,11.315,10.54,10.79,401483,0
+AKBA.US,D,20180627,000000,10.76,10.865,10.36,10.38,306179,0
+AKBA.US,D,20180628,000000,10.48,10.6,7.9,9.36,4086068,0
+AKBA.US,D,20180629,000000,9.41,10.03,9.19,9.98,1513523,0
+AKBA.US,D,20180702,000000,9.76,10,9.38,9.58,1439604,0
+AKBA.US,D,20180703,000000,9.74,10.03,9.47,9.79,624013,0
+AKBA.US,D,20180705,000000,9.81,10.02,9.65,9.98,628834,0
+AKBA.US,D,20180706,000000,10,10.13,9.89,10.07,870997,0
+AKBA.US,D,20180709,000000,10,10.06,9.8,9.99,486680,0
+AKBA.US,D,20180710,000000,10,10.01,9.77,9.89,458012,0
+AKBA.US,D,20180711,000000,9.89,10.04,9.75,9.97,323104,0
+AKBA.US,D,20180712,000000,10.19,10.2,9.9401,10.05,677465,0
+AKBA.US,D,20180713,000000,10.11,10.19,9.9,9.95,509119,0
+AKBA.US,D,20180716,000000,9.9,10.11,9.62,10.05,877949,0
+AKBA.US,D,20180717,000000,10.02,10.68,10.02,10.49,923708,0
+AKBA.US,D,20180718,000000,10.45,10.47,10.15,10.3,286374,0
+AKBA.US,D,20180719,000000,10.33,10.735,10.2,10.51,661538,0
+AKBA.US,D,20180720,000000,10.51,10.69,10.14,10.29,356094,0
+AKBA.US,D,20180723,000000,10.25,10.46,10.14,10.33,376033,0
+AKBA.US,D,20180724,000000,10.39,10.7,10.365,10.51,540772,0
+AKBA.US,D,20180725,000000,10.46,10.69,10.44,10.65,636107,0
+AKBA.US,D,20180726,000000,10.66,10.73,10.58,10.63,298021,0
+AKBA.US,D,20180727,000000,10.67,10.67,10.03,10.04,290701,0
+AKBA.US,D,20180730,000000,10.1,10.1,9.92,9.94,307950,0
+AKBA.US,D,20180731,000000,9.93,10.31,9.92,10.3,421712,0
+AKBA.US,D,20180801,000000,10.27,10.54,10.25,10.49,375739,0
+AKBA.US,D,20180802,000000,10.47,10.57,10.11,10.23,243054,0
+AKBA.US,D,20180803,000000,10.25,10.26,9.91,9.99,311308,0
+AKBA.US,D,20180806,000000,9.96,10.04,9.84,9.9,288357,0
+AKBA.US,D,20180807,000000,9.95,10.07,9.8,10.04,240805,0
+AKBA.US,D,20180808,000000,10.05,10.0872,9.7,9.72,315158,0
+AKBA.US,D,20180809,000000,9,9.48,7.77,8.22,1390184,0
+AKBA.US,D,20180810,000000,8.2,8.25,8,8.02,531008,0
+AKBA.US,D,20180813,000000,8.02,8.085,7.69,7.82,815442,0
+AKBA.US,D,20180814,000000,8.3,8.43,7.76,7.83,827293,0
+AKBA.US,D,20180815,000000,7.76,7.83,7.42,7.59,663324,0
+AKBA.US,D,20180816,000000,7.64,7.92,7.46,7.88,489669,0
+AKBA.US,D,20180817,000000,7.89,8.06,7.74,7.86,420015,0
+AKBA.US,D,20180820,000000,7.91,8.01,7.8,7.81,436740,0
+AKBA.US,D,20180821,000000,7.89,7.97,7.82,7.89,378663,0
+AKBA.US,D,20180822,000000,7.92,8.405,7.92,8.39,407428,0
+AKBA.US,D,20180823,000000,8.34,8.62,8.17,8.2,388866,0
+AKBA.US,D,20180824,000000,8.24,8.36,8.13,8.26,267308,0
+AKBA.US,D,20180827,000000,8.3,8.36,8.19,8.32,330317,0
+AKBA.US,D,20180828,000000,8.32,8.51,8.23,8.25,225889,0
+AKBA.US,D,20180829,000000,8.36,8.41,8.15,8.29,297782,0
+AKBA.US,D,20180830,000000,8.31,8.49,8.21,8.26,241856,0
+AKBA.US,D,20180831,000000,8.25,8.37,8.1,8.21,276371,0
+AKBA.US,D,20180904,000000,8.24,8.26,7.96,8.06,413723,0
+AKBA.US,D,20180905,000000,8.06,8.18,7.97,8.16,244749,0
+AKBA.US,D,20180906,000000,8.22,8.22,7.84,7.93,290246,0
+AKBA.US,D,20180907,000000,7.87,8.24,7.7375,7.95,644441,0
+AKBA.US,D,20180910,000000,7.94,7.95,7.63,7.67,397084,0
+AKBA.US,D,20180911,000000,7.68,7.83,7.55,7.57,378789,0
+AKBA.US,D,20180912,000000,7.55,7.68,7.42,7.64,279236,0
+AKBA.US,D,20180913,000000,7.67,7.73,7.42,7.44,273943,0
+AKBA.US,D,20180914,000000,7.47,7.815,7.32,7.8,440709,0
+AKBA.US,D,20180917,000000,7.77,7.96,7.54,7.61,518269,0
+AKBA.US,D,20180918,000000,7.64,7.88,7.64,7.78,437937,0
+AKBA.US,D,20180919,000000,7.74,7.86,7.64,7.74,491713,0
+AKBA.US,D,20180920,000000,7.78,8.36,7.76,8.33,475808,0
+AKBA.US,D,20180921,000000,8.49,8.49,7.94,8.28,1126689,0
+AKBA.US,D,20180924,000000,8.36,8.59,8.24,8.38,429670,0
+AKBA.US,D,20180925,000000,8.37,8.63,8.26,8.5,310038,0
+AKBA.US,D,20180926,000000,8.54,8.66,8.22,8.27,265503,0
+AKBA.US,D,20180927,000000,8.32,8.77,8.24,8.75,337844,0
+AKBA.US,D,20180928,000000,8.69,9.12,8.6689,8.83,606782,0
+AKBA.US,D,20181001,000000,8.95,8.96,8.4,8.51,960384,0
+AKBA.US,D,20181002,000000,8.55,8.65,8.35,8.62,578288,0
+AKBA.US,D,20181003,000000,8.68,9.16,8.5975,9.12,1095156,0
+AKBA.US,D,20181004,000000,9.05,9.11,8.53,8.69,680034,0
+AKBA.US,D,20181005,000000,8.68,8.97,8.41,8.54,446516,0
+AKBA.US,D,20181008,000000,8.55,8.74,8.44,8.58,470396,0
+AKBA.US,D,20181009,000000,8.53,8.76,8.45,8.5,256311,0
+AKBA.US,D,20181010,000000,8.44,8.68,8.42,8.45,415932,0
+AKBA.US,D,20181011,000000,8.46,8.93,8.29,8.56,440564,0
+AKBA.US,D,20181012,000000,8.66,8.9128,8.42,8.72,423562,0
+AKBA.US,D,20181015,000000,8.72,8.8,8.59,8.61,349998,0
+AKBA.US,D,20181016,000000,8.67,9.205,8.59,9.14,573612,0
+AKBA.US,D,20181017,000000,9.07,9.14,8.52,8.91,472590,0
+AKBA.US,D,20181018,000000,8.91,8.94,8.65,8.76,298601,0
+AKBA.US,D,20181019,000000,8.75,9,8.6,8.62,371460,0
+AKBA.US,D,20181022,000000,8.59,8.61,8.22,8.3,429340,0
+AKBA.US,D,20181023,000000,8.18,8.59,8.11,8.33,305191,0
+AKBA.US,D,20181024,000000,8.33,8.45,7.63,7.67,625548,0
+AKBA.US,D,20181025,000000,7.75,8.33,7.67,8.13,564733,0
+AKBA.US,D,20181026,000000,7.99,8.21,7.86,8.06,432535,0
+AKBA.US,D,20181029,000000,8.16,8.37,7.55,7.73,501659,0
+AKBA.US,D,20181030,000000,7.68,8,7.53,7.65,486866,0
+AKBA.US,D,20181031,000000,7.79,7.97,7.43,7.49,475202,0
+AKBA.US,D,20181101,000000,7.54,7.685,7.39,7.54,709933,0
+AKBA.US,D,20181102,000000,7.56,7.91,7.44,7.84,536173,0
+AKBA.US,D,20181105,000000,7.87,8.19,7.64,7.86,420553,0
+AKBA.US,D,20181106,000000,7.82,7.82,7.38,7.49,495320,0
+AKBA.US,D,20181107,000000,7.55,8.15,7.53,8.12,664674,0
+AKBA.US,D,20181108,000000,8.04,8.26,7.91,8.2,310336,0
+AKBA.US,D,20181109,000000,8.47,10.06,8.32,8.96,2579683,0
+AKBA.US,D,20181112,000000,8.78,8.78,7.7,7.73,747316,0
+AKBA.US,D,20181113,000000,7.84,8.24,7.72,7.78,538011,0
+AKBA.US,D,20181114,000000,7.76,7.93,7.29,7.49,645694,0
+AKBA.US,D,20181115,000000,7.46,7.96,7.32,7.92,509026,0
+AKBA.US,D,20181116,000000,7.83,8.29,7.65,7.97,734933,0
+AKBA.US,D,20181119,000000,7.83,8.005,7.26,7.29,461113,0
+AKBA.US,D,20181120,000000,7.23,7.34,6.9,6.94,737489,0
+AKBA.US,D,20181121,000000,6.94,7.37,6.68,7.17,1095574,0
+AKBA.US,D,20181123,000000,7.07,7.56,6.73,7.5,668600,0
+AKBA.US,D,20181126,000000,7.59,7.86,7.24,7.52,892349,0
+AKBA.US,D,20181127,000000,7.43,7.53,7.25,7.44,609803,0
+AKBA.US,D,20181128,000000,7.49,8.15,7.33,8.14,1071706,0
+AKBA.US,D,20181129,000000,8.08,8.25,7.4636,8.05,826166,0
+AKBA.US,D,20181130,000000,8.06,8.14,7.63,8.08,964022,0
+AKBA.US,D,20181203,000000,8.18,8.46,7.93,8.43,784697,0
+AKBA.US,D,20181204,000000,8.35,8.75,8.18,8.32,2301101,0
+AKBA.US,D,20181206,000000,8.2,8.55,7.81,8.53,756342,0
+AKBA.US,D,20181207,000000,8.56,8.87,8.32,8.53,894239,0
+AKBA.US,D,20181210,000000,8.56,8.9,8.43,8.89,775153,0
+AKBA.US,D,20181211,000000,8.98,9.38,8.64,9.15,707267,0
+AKBA.US,D,20181212,000000,9.23,9.27,7.93,8.94,1401670,0
+AKBA.US,D,20181213,000000,8.95,10.45,7.675,8.69,5215989,0
+AKBA.US,D,20181214,000000,8.69,9.24,7.54,7.63,2048390,0
+AKBA.US,D,20181217,000000,7.59,7.68,7.05,7.07,1527702,0
+AKBA.US,D,20181218,000000,7.09,7.21,6.405,6.49,1946156,0
+AKBA.US,D,20181219,000000,6.55,6.98,6.3,6.45,1679241,0
+AKBA.US,D,20181220,000000,6.46,6.62,5.82,5.9,1793709,0
+AKBA.US,D,20181221,000000,5.97,5.97,5.38,5.42,2215026,0
+AKBA.US,D,20181224,000000,5.29,5.59,5.2,5.49,927966,0
+AKBA.US,D,20181226,000000,5.48,5.91,5.4503,5.91,898417,0
+AKBA.US,D,20181227,000000,5.82,5.91,5.29,5.53,1008519,0
+AKBA.US,D,20181228,000000,5.54,5.54,5.2791,5.39,920682,0
+AKBA.US,D,20181231,000000,5.37,5.8499,5.32,5.53,1534433,0
+AKBA.US,D,20190102,000000,5.4,5.81,5.22,5.8,1540452,0
+AKBA.US,D,20190103,000000,5.78,6.09,5.59,5.64,1390746,0
+AKBA.US,D,20190104,000000,5.73,6.25,5.67,6.04,1862072,0
+AKBA.US,D,20190107,000000,6.09,6.52,6.02,6.25,1230589,0
+AKBA.US,D,20190108,000000,6.27,6.66,6.15,6.6,2059089,0
+AKBA.US,D,20190109,000000,6.65,6.78,6.19,6.5,1191807,0
+AKBA.US,D,20190110,000000,6.46,6.46,6.14,6.29,933564,0
+AKBA.US,D,20190111,000000,6.24,6.39,6.14,6.23,584339,0
+AKBA.US,D,20190114,000000,6.18,6.27,6.05,6.05,665979,0
+AKBA.US,D,20190115,000000,6.05,6.15,5.92,6.14,694246,0
+AKBA.US,D,20190116,000000,6.14,6.29,6.07,6.18,584178,0
+AKBA.US,D,20190117,000000,6.15,6.37,6.11,6.3,384025,0
+AKBA.US,D,20190118,000000,6.3,6.55,6.18,6.39,637179,0
+AKBA.US,D,20190122,000000,6.32,6.33,5.98,6.02,621789,0
+AKBA.US,D,20190123,000000,6.04,6.08,5.733,5.78,656396,0
+AKBA.US,D,20190124,000000,5.8,5.98,5.6,5.9,489260,0
+AKBA.US,D,20190125,000000,5.94,5.945,5.68,5.89,600560,0
+AKBA.US,D,20190128,000000,5.82,5.89,5.48,5.52,900331,0
+AKBA.US,D,20190129,000000,5.54,5.57,5.39,5.44,587136,0
+AKBA.US,D,20190130,000000,5.49,5.73,5.39,5.72,588750,0
+AKBA.US,D,20190131,000000,5.71,5.83,5.4,5.51,1355769,0
+AKBA.US,D,20190201,000000,5.52,5.57,5.345,5.41,991355,0
+AKBA.US,D,20190204,000000,5.42,5.82,5.35,5.8,656717,0
+AKBA.US,D,20190205,000000,5.82,5.97,5.66,5.9,611912,0
+AKBA.US,D,20190206,000000,5.89,6.15,5.8,6.15,741895,0
+AKBA.US,D,20190207,000000,6.11,6.41,5.95,6.09,1006864,0
+AKBA.US,D,20190208,000000,6.05,6.25,5.97,6.2,761105,0
+AKBA.US,D,20190211,000000,6.25,6.49,6.17,6.48,632890,0
+AKBA.US,D,20190212,000000,6.52,6.82,6.4761,6.64,776432,0
+AKBA.US,D,20190213,000000,6.66,6.75,6.42,6.45,769705,0
+AKBA.US,D,20190214,000000,6.41,6.54,6.32,6.47,534325,0
+AKBA.US,D,20190215,000000,6.49,6.74,6.42,6.65,886693,0
+AKBA.US,D,20190219,000000,6.66,6.79,6.49,6.55,659005,0
+AKBA.US,D,20190220,000000,6.55,6.67,6.42,6.55,664502,0
+AKBA.US,D,20190221,000000,6.53,6.59,6.43,6.49,332488,0
+AKBA.US,D,20190222,000000,6.63,7.36,6.58,7.32,1554847,0
+AKBA.US,D,20190225,000000,7.41,7.84,7.3614,7.46,1215241,0
+AKBA.US,D,20190226,000000,7.46,7.68,7.11,7.14,1985965,0
+AKBA.US,D,20190227,000000,7.11,7.42,7.04,7.41,675545,0
+AKBA.US,D,20190228,000000,7.39,7.67,7.27,7.28,998585,0
+AKBA.US,D,20190301,000000,7.37,7.77,7.3201,7.68,1400502,0
+AKBA.US,D,20190304,000000,7.74,7.77,7.255,7.44,671332,0
+AKBA.US,D,20190305,000000,7.44,7.6,7.34,7.38,444684,0
+AKBA.US,D,20190306,000000,7.35,7.51,7.05,7.19,837603,0
+AKBA.US,D,20190307,000000,7.19,7.28,7.01,7.19,371992,0
+AKBA.US,D,20190308,000000,7.14,7.3,7.01,7.03,623079,0
+AKBA.US,D,20190311,000000,7.06,7.355,7.01,7.34,587565,0
+AKBA.US,D,20190312,000000,9,9.3,7.7201,8.1,9266360,0
+AKBA.US,D,20190313,000000,8.03,8.08,7.57,7.97,1745904,0
+AKBA.US,D,20190314,000000,7.95,8.34,7.92,7.96,1117563,0
+AKBA.US,D,20190315,000000,7.99,8.25,7.85,8.17,2452060,0
+AKBA.US,D,20190318,000000,8.17,8.53,8.074,8.17,1810700,0
+AKBA.US,D,20190319,000000,7.85,8.49,7.68,8.1,2209099,0
+AKBA.US,D,20190320,000000,8.11,8.85,8.06,8.62,1886128,0
+AKBA.US,D,20190321,000000,8.57,8.96,8.43,8.7,1327084,0
+AKBA.US,D,20190322,000000,8.7,8.97,8.38,8.39,1238508,0
+AKBA.US,D,20190325,000000,8.37,8.69,8.35,8.63,820669,0
+AKBA.US,D,20190326,000000,8.67,8.8616,8.57,8.73,849214,0
+AKBA.US,D,20190327,000000,8.5,8.7,8.32,8.5,1081416,0
+AKBA.US,D,20190328,000000,8.46,8.6,8.27,8.5,971764,0
+AKBA.US,D,20190329,000000,8.59,8.6,8.1,8.19,1265927,0
+AKBA.US,D,20190401,000000,8.27,8.33,8.02,8.05,1353281,0
+AKBA.US,D,20190402,000000,8.06,8.08,6.95,7,2533322,0
+AKBA.US,D,20190403,000000,7.15,7.5,7.02,7.16,1624757,0
+AKBA.US,D,20190404,000000,7.13,7.28,6.92,6.97,1578571,0
+AKBA.US,D,20190405,000000,7,7.19,6.92,7.13,1667124,0
+AKBA.US,D,20190408,000000,7.16,7.62,7.06,7.6,1197749,0
+AKBA.US,D,20190409,000000,7.59,7.8,7.39,7.46,1430900,0
+AKBA.US,D,20190410,000000,7.48,7.79,7.43,7.7,1049419,0
+AKBA.US,D,20190411,000000,7.67,7.78,7.46,7.57,1212478,0
+AKBA.US,D,20190412,000000,7.6,7.71,7.13,7.21,1495965,0
+AKBA.US,D,20190415,000000,7.22,7.27,6.94,7.02,915770,0
+AKBA.US,D,20190416,000000,7.07,7.23,6.9615,7.13,895796,0
+AKBA.US,D,20190417,000000,7.15,7.18,6.83,6.92,1568030,0
+AKBA.US,D,20190418,000000,6.91,6.9757,6.52,6.71,1634171,0
+AKBA.US,D,20190422,000000,6.77,6.77,6.49,6.55,1462207,0
+AKBA.US,D,20190423,000000,6.59,6.775,6.37,6.67,1558910,0
+AKBA.US,D,20190424,000000,6.73,6.734,6.39,6.42,891386,0
+AKBA.US,D,20190425,000000,6.41,6.5064,6.29,6.46,823590,0
+AKBA.US,D,20190426,000000,6.48,6.49,6.35,6.37,583078,0
+AKBA.US,D,20190429,000000,6.41,6.44,6.29,6.31,781279,0
+AKBA.US,D,20190430,000000,6.31,6.39,6.03,6.04,1053487,0
+AKBA.US,D,20190501,000000,6.05,6.15,5.95,6.05,1514760,0
+AKBA.US,D,20190502,000000,6.2,6.38,6,6.21,1144411,0
+AKBA.US,D,20190503,000000,6.25,6.33,6.15,6.27,785330,0
+AKBA.US,D,20190506,000000,6.14,6.5432,6.13,6.48,756928,0
+AKBA.US,D,20190507,000000,6.41,6.47,5.995,6.07,1087046,0
+AKBA.US,D,20190508,000000,6.03,6.13,5.87,5.89,1301872,0
+AKBA.US,D,20190509,000000,5.62,6.04,5.61,5.92,860051,0
+AKBA.US,D,20190510,000000,5.96,6.08,5.55,5.98,2302377,0
+AKBA.US,D,20190513,000000,5.85,6.02,5.8,5.86,1211230,0
+AKBA.US,D,20190514,000000,5.85,5.95,5.7,5.85,1056223,0
+AKBA.US,D,20190515,000000,5.78,5.85,5.67,5.79,752508,0
+AKBA.US,D,20190516,000000,5.79,5.84,5.58,5.62,687875,0
+AKBA.US,D,20190517,000000,5.57,5.62,5.42,5.5,864697,0
+AKBA.US,D,20190520,000000,5.48,5.52,5.35,5.4,811135,0
+AKBA.US,D,20190521,000000,5.45,5.62,5.41,5.6,1022638,0
+AKBA.US,D,20190522,000000,5.56,5.65,5.4001,5.57,681409,0
+AKBA.US,D,20190523,000000,5.51,5.54,5.175,5.26,1185990,0
+AKBA.US,D,20190524,000000,5.28,5.4199,5.18,5.24,513512,0
+AKBA.US,D,20190528,000000,5.25,5.25,5.03,5.05,755110,0
+AKBA.US,D,20190529,000000,5,5.1,4.82,4.98,953532,0
+AKBA.US,D,20190530,000000,4.98,5.05,4.76,4.82,852903,0
+AKBA.US,D,20190531,000000,4.74,4.802,4.43,4.45,1492818,0
+AKBA.US,D,20190603,000000,4.46,4.57,4.39,4.49,1157582,0
+AKBA.US,D,20190604,000000,4.55,4.74,4.395,4.71,2297997,0
+AKBA.US,D,20190605,000000,4.75,4.765,4.31,4.35,1388019,0
+AKBA.US,D,20190606,000000,4.35,4.39,4.135,4.23,1061413,0
+AKBA.US,D,20190607,000000,4.21,4.33,4.12,4.31,701351,0
+AKBA.US,D,20190610,000000,4.32,4.39,4.26,4.3,754824,0
+AKBA.US,D,20190611,000000,4.33,4.4,4.125,4.16,665771,0
+AKBA.US,D,20190612,000000,4.14,4.255,4.1,4.24,509240,0
+AKBA.US,D,20190613,000000,4.28,4.28,4.1,4.28,615043,0
+AKBA.US,D,20190614,000000,4.25,4.29,4.09,4.1,732266,0
+AKBA.US,D,20190617,000000,4.17,4.47,4.17,4.43,1038468,0
+AKBA.US,D,20190618,000000,4.45,4.67,4.4,4.57,1314580,0
+AKBA.US,D,20190619,000000,4.56,4.6,4.42,4.51,625308,0
+AKBA.US,D,20190620,000000,4.54,4.65,4.425,4.46,771415,0
+AKBA.US,D,20190621,000000,4.45,4.45,4.28,4.42,3805139,0
+AKBA.US,D,20190624,000000,4.41,4.48,4.22,4.26,1272519,0
+AKBA.US,D,20190625,000000,4.28,4.525,4.2,4.43,921171,0
+AKBA.US,D,20190626,000000,4.45,4.65,4.34,4.37,1032328,0
+AKBA.US,D,20190627,000000,4.38,4.63,4.33,4.63,962905,0
+AKBA.US,D,20190628,000000,4.63,4.87,4.63,4.84,7308094,0
+AKBA.US,D,20190701,000000,4.95,5,4.61,4.62,1157537,0
+AKBA.US,D,20190702,000000,4.59,4.59,4.39,4.55,952242,0
+AKBA.US,D,20190703,000000,4.67,4.6779,4.41,4.51,491651,0
+AKBA.US,D,20190705,000000,4.48,4.54,4.37,4.38,674306,0
+AKBA.US,D,20190708,000000,4.36,4.41,4.09,4.11,1327163,0
+AKBA.US,D,20190709,000000,4.1,4.28,4.08,4.28,694731,0
+AKBA.US,D,20190710,000000,4.39,4.49,4.2,4.28,749878,0
+AKBA.US,D,20190711,000000,4.26,4.3,4.19,4.22,760411,0
+AKBA.US,D,20190712,000000,4.21,4.255,4.1,4.21,818098,0
+AKBA.US,D,20190715,000000,4.24,4.29,4.13,4.27,521555,0
+AKBA.US,D,20190716,000000,4.29,4.29,4.05,4.05,791834,0
+AKBA.US,D,20190717,000000,4.03,4.07,3.83,3.92,1014186,0
+AKBA.US,D,20190718,000000,3.92,3.99,3.72,3.84,954182,0
+AKBA.US,D,20190719,000000,3.88,3.97,3.76,3.88,715935,0
+AKBA.US,D,20190722,000000,3.88,3.96,3.77,3.78,628565,0
+AKBA.US,D,20190723,000000,3.83,4.085,3.81,4,693192,0
+AKBA.US,D,20190724,000000,4.06,4.085,3.92,4.06,748390,0
+AKBA.US,D,20190725,000000,4.06,4.1197,3.88,3.88,734251,0
+AKBA.US,D,20190726,000000,3.92,3.94,3.8,3.89,575623,0
+AKBA.US,D,20190729,000000,3.94,4.05,3.81,4.02,486754,0
+AKBA.US,D,20190730,000000,4.01,4.37,3.99,4.31,873609,0
+AKBA.US,D,20190731,000000,4.3,4.4362,4.17,4.19,858041,0
+AKBA.US,D,20190801,000000,4.21,4.33,4.1,4.14,878600,0
+AKBA.US,D,20190802,000000,4.09,4.17,3.73,3.81,1067638,0
+AKBA.US,D,20190805,000000,3.66,3.74,3.52,3.55,1532169,0
+AKBA.US,D,20190806,000000,3.57,3.76,3.5,3.7,878549,0
+AKBA.US,D,20190807,000000,3.61,3.69,3.505,3.66,601381,0
+AKBA.US,D,20190808,000000,3.52,4.2,3.52,4.17,1143610,0
+AKBA.US,D,20190809,000000,4.11,4.45,4.1,4.41,930665,0
+AKBA.US,D,20190812,000000,4.4,4.7,4.305,4.39,1141253,0
+AKBA.US,D,20190813,000000,4.41,4.62,4.32,4.48,764648,0
+AKBA.US,D,20190814,000000,4.37,4.5,4.28,4.43,1068356,0
+AKBA.US,D,20190815,000000,4.45,4.6401,4.28,4.3,721175,0
+AKBA.US,D,20190816,000000,4.36,4.7,4.32,4.7,888516,0
+AKBA.US,D,20190819,000000,4.79,4.95,4.7,4.83,1102139,0
+AKBA.US,D,20190820,000000,4.81,4.88,4.45,4.49,760378,0
+AKBA.US,D,20190821,000000,4.52,4.5386,4.37,4.43,504790,0
+AKBA.US,D,20190822,000000,4.44,4.47,4.26,4.26,592982,0
+AKBA.US,D,20190823,000000,4.23,4.38,4.02,4.05,854797,0
+AKBA.US,D,20190826,000000,4.15,4.21,4.04,4.19,689470,0
+AKBA.US,D,20190827,000000,4.24,4.28,4.12,4.12,738910,0
+AKBA.US,D,20190828,000000,4.11,4.32,4.06,4.27,442287,0
+AKBA.US,D,20190829,000000,4.34,4.44,4.13,4.32,560523,0
+AKBA.US,D,20190830,000000,4.33,4.36,4.11,4.13,325749,0
+AKBA.US,D,20190903,000000,4.11,4.24,4.06,4.11,747913,0
+AKBA.US,D,20190904,000000,4.13,4.19,3.87,3.92,841752,0
+AKBA.US,D,20190905,000000,4,4.13,3.9,4.09,698643,0
+AKBA.US,D,20190906,000000,4.09,4.2,3.99,4.07,575668,0
+AKBA.US,D,20190909,000000,4.1,4.32,4.01,4.28,575500,0
+AKBA.US,D,20190910,000000,4.27,5.42,4.24,5.4,1831028,0
+AKBA.US,D,20190911,000000,5.43,5.77,4.9,5.27,1618731,0
+AKBA.US,D,20190912,000000,5.26,5.46,5.09,5.26,1064963,0
+AKBA.US,D,20190913,000000,5.28,5.29,4.83,5.1,1183262,0
+AKBA.US,D,20190916,000000,5.08,5.19,4.68,4.78,1005508,0
+AKBA.US,D,20190917,000000,4.78,4.96,4.65,4.76,650663,0
+AKBA.US,D,20190918,000000,4.77,4.9973,4.51,4.61,716431,0
+AKBA.US,D,20190919,000000,4.58,4.72,4.43,4.52,463231,0
+AKBA.US,D,20190920,000000,4.51,4.65,4.465,4.51,4066455,0
+AKBA.US,D,20190923,000000,4.48,4.6,4.36,4.42,493585,0
+AKBA.US,D,20190924,000000,4.42,4.42,4.22,4.36,850144,0
+AKBA.US,D,20190925,000000,4.37,4.55,4.3,4.435,614553,0
+AKBA.US,D,20190926,000000,4.44,4.46,4.15,4.24,777420,0
+AKBA.US,D,20190927,000000,4.27,4.38,4.105,4.12,572720,0
+AKBA.US,D,20190930,000000,4.12,4.15,3.9123,3.92,728592,0
+AKBA.US,D,20191001,000000,3.89,4.1,3.75,3.76,861809,0
+AKBA.US,D,20191002,000000,3.75,3.86,3.62,3.83,742288,0
+AKBA.US,D,20191003,000000,3.83,3.92,3.73,3.845,453818,0
+AKBA.US,D,20191004,000000,3.84,3.91,3.72,3.9,475053,0
+AKBA.US,D,20191007,000000,3.89,4.21,3.86,4.13,726176,0
+AKBA.US,D,20191008,000000,4.07,4.24,3.98,4.115,570743,0
+AKBA.US,D,20191009,000000,4.14,4.18,4.02,4.05,654500,0
+AKBA.US,D,20191010,000000,4.08,4.29,4.0501,4.135,613894,0
+AKBA.US,D,20191011,000000,4.19,4.44,4.18,4.31,669364,0
+AKBA.US,D,20191014,000000,4.31,4.4,4.13,4.145,396240,0
+AKBA.US,D,20191015,000000,4.16,4.4,4.15,4.32,490113,0
+AKBA.US,D,20191016,000000,4.3,4.5445,4.26,4.365,402782,0
+AKBA.US,D,20191017,000000,4.38,4.53,4.29,4.3,510442,0
+AKBA.US,D,20191018,000000,4.25,4.41,4.12,4.16,486087,0
+AKBA.US,D,20191021,000000,4.17,4.25,4.1,4.15,790362,0
+AKBA.US,D,20191022,000000,4.17,4.35,4.15,4.26,722255,0
+AKBA.US,D,20191023,000000,4.26,4.27,4.13,4.14,543062,0
+AKBA.US,D,20191024,000000,4.17,4.17,3.85,3.87,632373,0
+AKBA.US,D,20191025,000000,3.87,4.23,3.85,4.02,700817,0
+AKBA.US,D,20191028,000000,4.087,4.18,4,4.02,480782,0
+AKBA.US,D,20191029,000000,4.03,4.07,3.79,3.92,780967,0
+AKBA.US,D,20191030,000000,3.93,3.99,3.78,3.82,400793,0
+AKBA.US,D,20191031,000000,3.8,3.88,3.68,3.73,437978,0
+AKBA.US,D,20191101,000000,3.8,3.89,3.74,3.82,808733,0
+AKBA.US,D,20191104,000000,3.85,4.05,3.79,3.83,717602,0
+AKBA.US,D,20191105,000000,3.85,3.99,3.77,3.89,564656,0
+AKBA.US,D,20191106,000000,3.89,3.92,3.75,3.76,418068,0
+AKBA.US,D,20191107,000000,3.8,3.86,3.66,3.7,550987,0
+AKBA.US,D,20191108,000000,3.69,4.19,3.65,4.06,1548741,0
+AKBA.US,D,20191111,000000,4.2,4.25,3.65,3.66,1992178,0
+AKBA.US,D,20191112,000000,3.71,3.7593,3.2,3.33,1956276,0
+AKBA.US,D,20191113,000000,3.27,3.35,2.99,3.31,1929413,0
+AKBA.US,D,20191114,000000,3.26,3.45,3.16,3.22,1402213,0
+AKBA.US,D,20191115,000000,3.26,3.425,3.23,3.36,1707750,0
+AKBA.US,D,20191118,000000,3.36,3.43,3.125,3.16,1370556,0
+AKBA.US,D,20191119,000000,3.16,3.25,3.06,3.18,1305743,0
+AKBA.US,D,20191120,000000,3.17,3.65,3.17,3.34,2595496,0
+AKBA.US,D,20191121,000000,3.59,3.898,3.3899,3.46,2994893,0
+AKBA.US,D,20191122,000000,3.54,4.29,3.48,4.21,4043030,0
+AKBA.US,D,20191125,000000,4.19,4.93,4.1531,4.87,3037957,0
+AKBA.US,D,20191126,000000,4.87,4.99,4.45,4.97,2533966,0
+AKBA.US,D,20191127,000000,4.97,5.57,4.9,5.57,2522519,0
+AKBA.US,D,20191129,000000,5.6,6.5602,5.5131,6.29,3819113,0
+AKBA.US,D,20191202,000000,6.19,6.2797,5.26,5.32,3508814,0
+AKBA.US,D,20191203,000000,5.22,6.07,5.17,6.07,2598065,0
+AKBA.US,D,20191204,000000,6.05,6.13,5.78,6,1584794,0
+AKBA.US,D,20191205,000000,6.01,6.22,5.92,6.06,1556091,0
+AKBA.US,D,20191206,000000,6.21,6.22,5.72,5.91,1372658,0
+AKBA.US,D,20191209,000000,5.85,6.09,5.8,5.94,830451,0
+AKBA.US,D,20191210,000000,5.94,6.555,5.8833,6.41,1860627,0
+AKBA.US,D,20191211,000000,6.5,6.55,6.0744,6.28,1227443,0
+AKBA.US,D,20191212,000000,6.26,6.4195,6.2,6.35,856645,0
+AKBA.US,D,20191213,000000,6.33,6.45,6.175,6.39,1309348,0
+AKBA.US,D,20191216,000000,6.43,6.68,6.32,6.52,1363137,0
+AKBA.US,D,20191217,000000,6.5,6.53,6.27,6.5,1471779,0
+AKBA.US,D,20191218,000000,6.49,6.58,6.18,6.24,1203993,0
+AKBA.US,D,20191219,000000,6.24,6.415,6.16,6.23,852432,0
+AKBA.US,D,20191220,000000,6.23,6.24,6.03,6.18,1538575,0
+AKBA.US,D,20191223,000000,6.14,6.68,6.03,6.61,1222559,0
+AKBA.US,D,20191224,000000,6.61,6.73,6.32,6.73,865338,0
+AKBA.US,D,20191226,000000,6.73,6.96,6.6107,6.73,925706,0
+AKBA.US,D,20191227,000000,6.72,6.76,6.34,6.52,870812,0
+AKBA.US,D,20191230,000000,6.59,6.66,6.4301,6.58,1385513,0
+AKBA.US,D,20191231,000000,6.51,6.66,6.31,6.32,1003051,0
+AKBA.US,D,20200102,000000,6.38,6.42,6.1901,6.34,878151,0
+AKBA.US,D,20200103,000000,6.2,6.5196,6.2,6.4,837723,0
+AKBA.US,D,20200106,000000,6.35,6.64,6.27,6.62,825895,0
+AKBA.US,D,20200107,000000,6.68,6.88,6.55,6.82,917789,0
+AKBA.US,D,20200108,000000,6.83,7.31,6.805,7.15,1688851,0
+AKBA.US,D,20200109,000000,7.22,7.2493,6.94,7.03,990527,0
+AKBA.US,D,20200110,000000,7.02,7.21,6.92,7.02,987819,0
+AKBA.US,D,20200113,000000,6.99,6.99,6.67,6.74,934251,0
+AKBA.US,D,20200114,000000,6.74,6.985,6.665,6.9,924295,0
+AKBA.US,D,20200115,000000,6.94,7.49,6.9,7.48,5211173,0
+AKBA.US,D,20200116,000000,7.54,7.94,7.5,7.78,1739349,0
+AKBA.US,D,20200117,000000,7.86,8.08,7.84,8.03,1766155,0
+AKBA.US,D,20200121,000000,8,8.26,7.89,7.93,1548424,0
+AKBA.US,D,20200122,000000,8,8.36,7.95,8.32,2892398,0
+AKBA.US,D,20200123,000000,8.29,8.74,8.08,8.57,1070330,0
+AKBA.US,D,20200124,000000,8.59,8.64,7.6,7.93,1467359,0
+AKBA.US,D,20200127,000000,7.65,7.9,7.38,7.81,961922,0
+AKBA.US,D,20200128,000000,7.89,8.23,7.81,7.83,1044904,0
+AKBA.US,D,20200129,000000,7.82,7.94,7.72,7.73,772848,0
+AKBA.US,D,20200130,000000,7.62,7.78,7.38,7.53,850851,0
+AKBA.US,D,20200131,000000,7.44,7.52,7.08,7.22,1461554,0
+AKBA.US,D,20200203,000000,7.28,7.88,7.23,7.875,1151247,0
+AKBA.US,D,20200204,000000,8.04,8.31,7.81,8.12,1999963,0
+AKBA.US,D,20200205,000000,8.2,8.35,8.055,8.23,1326819,0
+AKBA.US,D,20200206,000000,8.29,8.53,8.07,8.45,1456887,0
+AKBA.US,D,20200207,000000,8.4,8.57,8.29,8.54,970203,0
+AKBA.US,D,20200210,000000,8.55,9.05,8.445,9,1422459,0
+AKBA.US,D,20200211,000000,9.03,9.35,8.97,9.07,1202781,0
+AKBA.US,D,20200212,000000,9.18,9.4,8.825,8.86,1191031,0
+AKBA.US,D,20200213,000000,8.78,9.07,8.77,9,988746,0
+AKBA.US,D,20200214,000000,9.01,9.1,8.64,8.75,1082441,0
+AKBA.US,D,20200218,000000,8.74,9.25,8.7027,9.19,1593896,0
+AKBA.US,D,20200219,000000,9.2,9.71,9.18,9.69,2104404,0
+AKBA.US,D,20200220,000000,9.83,10.42,9.54,10.24,2294725,0
+AKBA.US,D,20200221,000000,10.27,10.53,9.98,10.15,1724803,0
+AKBA.US,D,20200224,000000,9.5638,10.15,9.1,9.99,1070720,0
+AKBA.US,D,20200225,000000,10.05,10.13,8.765,8.9,1506040,0
+AKBA.US,D,20200226,000000,8.97,9.345,8.77,8.83,1249876,0
+AKBA.US,D,20200227,000000,8.62,8.795,8.04,8.3,2113830,0
+AKBA.US,D,20200228,000000,8.02,8.92,8,8.87,2211255,0
+AKBA.US,D,20200302,000000,8.83,9.34,8.47,9.07,1941531,0
+AKBA.US,D,20200303,000000,9.09,9.52,8.7,8.94,2246660,0
+AKBA.US,D,20200304,000000,9.2,9.63,9.07,9.49,1495934,0
+AKBA.US,D,20200305,000000,9.26,9.61,9.12,9.38,1492966,0
+AKBA.US,D,20200306,000000,9.07,9.51,8.94,9.06,1462763,0
+AKBA.US,D,20200309,000000,8.36,8.92,7.5,8.05,1686243,0
+AKBA.US,D,20200310,000000,7.86,7.98,6.82,7.43,2618256,0
+AKBA.US,D,20200311,000000,7.15,7.45,6.72,6.94,1905036,0
+AKBA.US,D,20200312,000000,6.4,6.64,5.69,6.07,2561699,0
+AKBA.US,D,20200313,000000,6.41,6.4483,5.01,5.88,2069071,0
+AKBA.US,D,20200316,000000,4.57,5.41,4.57,5.03,1394185,0
+AKBA.US,D,20200317,000000,5.11,5.3,4.7,5.08,1606884,0
+AKBA.US,D,20200318,000000,4.77,4.97,3.805,4.1,1939193,0
+AKBA.US,D,20200319,000000,4.08,5.74,4.08,5.53,1779537,0
+AKBA.US,D,20200320,000000,5.7,6.3,5.48,5.84,1657317,0
+AKBA.US,D,20200323,000000,5.9,6.44,5.69,6.23,1289611,0
+AKBA.US,D,20200324,000000,6.61,7.33,6.56,7.24,1505353,0
+AKBA.US,D,20200325,000000,7.26,8.22,7.22,7.65,1534313,0
+AKBA.US,D,20200326,000000,7.72,8.34,7.29,7.52,1592074,0
+AKBA.US,D,20200327,000000,7.27,7.58,7.03,7.05,1594733,0
+AKBA.US,D,20200330,000000,7.08,8,6.61,7.96,1211810,0
+AKBA.US,D,20200331,000000,7.96,8.22,7.45,7.58,1878094,0
+AKBA.US,D,20200401,000000,7.18,7.46,6.6,6.67,1166526,0
+AKBA.US,D,20200402,000000,6.56,7.12,6.37,7.07,897082,0
+AKBA.US,D,20200403,000000,7.01,7.14,6.55,6.73,812076,0
+AKBA.US,D,20200406,000000,7.07,7.3,6.8,7.09,896264,0
+AKBA.US,D,20200407,000000,7.24,7.45,6.56,6.7,1088955,0
+AKBA.US,D,20200408,000000,6.77,7.14,6.54,6.95,1027708,0
+AKBA.US,D,20200409,000000,7.16,7.24,6.78,7,871433,0
+AKBA.US,D,20200413,000000,6.95,6.99,6.745,6.9,774450,0
+AKBA.US,D,20200414,000000,7,7.565,6.91,7.46,1385844,0
+AKBA.US,D,20200415,000000,7.23,7.41,7,7.27,867179,0
+AKBA.US,D,20200416,000000,7.34,7.46,6.86,7.05,760535,0
+AKBA.US,D,20200417,000000,7.28,7.48,7.06,7.46,1034709,0
+AKBA.US,D,20200420,000000,7.18,7.96,7.1537,7.46,965118,0
+AKBA.US,D,20200421,000000,7.26,7.42,7,7.1,840729,0
+AKBA.US,D,20200422,000000,7.29,7.57,7.14,7.52,726088,0
+AKBA.US,D,20200423,000000,7.56,7.73,7.282,7.31,629104,0
+AKBA.US,D,20200424,000000,7.31,7.75,7.27,7.71,574456,0
+AKBA.US,D,20200427,000000,7.82,8.03,7.76,7.84,752811,0
+AKBA.US,D,20200428,000000,8,8.27,7.74,8.04,883778,0
+AKBA.US,D,20200429,000000,8.27,8.7,8.1,8.6,1070806,0
+AKBA.US,D,20200430,000000,8.41,8.4823,8.05,8.1,760386,0
+AKBA.US,D,20200501,000000,7.84,8.01,7.6,7.98,966661,0
+AKBA.US,D,20200504,000000,7.94,8.69,7.72,8.66,1498505,0
+AKBA.US,D,20200505,000000,10.23,12.25,10.1,11.95,16249482,0
+AKBA.US,D,20200506,000000,11.95,12.06,11.595,11.64,2844901,0
+AKBA.US,D,20200507,000000,11.9,12.06,11.65,11.68,1388476,0
+AKBA.US,D,20200508,000000,11.86,12.22,11.68,11.98,2062490,0
+AKBA.US,D,20200511,000000,11.93,13.17,11.88,12.85,2700255,0
+AKBA.US,D,20200512,000000,12.51,12.95,11.56,11.565,6806102,0
+AKBA.US,D,20200513,000000,11.5,12.05,11.34,11.81,2487298,0
+AKBA.US,D,20200514,000000,11.56,12.155,11.35,12.12,1906393,0
+AKBA.US,D,20200515,000000,12.2,12.84,12.12,12.42,1562173,0
+AKBA.US,D,20200518,000000,12.71,13.02,11.89,12.1,1696726,0
+AKBA.US,D,20200519,000000,12.06,12.35,11.87,11.89,1132813,0
+AKBA.US,D,20200520,000000,12.13,12.755,11.95,12.64,1289553,0
+AKBA.US,D,20200521,000000,12.54,12.62,12.115,12.425,806827,0
+AKBA.US,D,20200522,000000,12.41,12.42,12,12.16,689562,0
+AKBA.US,D,20200526,000000,12.48,12.725,12.13,12.15,990648,0
+AKBA.US,D,20200527,000000,12.16,12.404,11.71,12.3,1353070,0
+AKBA.US,D,20200528,000000,12.36,12.57,11.42,11.51,1184995,0
+AKBA.US,D,20200529,000000,11.62,11.69,10.97,11.64,2474268,0
+AKBA.US,D,20200601,000000,11.57,11.9,11.17,11.17,1151501,0
+AKBA.US,D,20200602,000000,11.09,11.35,10.64,11.31,1366145,0
+AKBA.US,D,20200603,000000,11.34,11.97,11.25,11.885,1863025,0
+AKBA.US,D,20200604,000000,11.85,12.224,11.735,12.18,1894646,0
+AKBA.US,D,20200605,000000,12.36,12.64,11.87,11.955,1200699,0
+AKBA.US,D,20200608,000000,12.1,12.18,11.79,11.82,843011,0
+AKBA.US,D,20200609,000000,11.73,12.06,11.43,11.84,1054847,0
+AKBA.US,D,20200610,000000,12.09,12.09,11.37,11.43,842843,0
+AKBA.US,D,20200611,000000,11.25,11.38,10.52,10.53,1237900,0
+AKBA.US,D,20200612,000000,10.95,11.2,10.56,11.19,1402030,0
+AKBA.US,D,20200615,000000,10.95,12.13,10.95,12.13,1389647,0
+AKBA.US,D,20200616,000000,12.35,12.52,12.0301,12.3,1058317,0
+AKBA.US,D,20200617,000000,12.3,12.5,12.04,12.19,868904,0
+AKBA.US,D,20200618,000000,12.16,12.62,12.16,12.61,1128077,0
+AKBA.US,D,20200619,000000,12.56,12.6787,11.8,11.83,4364348,0
+AKBA.US,D,20200622,000000,11.94,12.57,11.55,12.55,1383366,0
+AKBA.US,D,20200623,000000,12.7,12.84,12.435,12.54,1447268,0
+AKBA.US,D,20200624,000000,12.35,12.68,11.93,12.31,1315407,0
+AKBA.US,D,20200625,000000,12.24,12.68,12.05,12.55,2199760,0
+AKBA.US,D,20200626,000000,12.51,12.6,11.4,11.68,5722048,0
+AKBA.US,D,20200629,000000,12.06,12.73,11.83,12.7,1870429,0
+AKBA.US,D,20200630,000000,12.67,13.68,12.35,13.58,2480919,0
+AKBA.US,D,20200701,000000,13.52,13.59,12.085,12.9,3055373,0
+AKBA.US,D,20200702,000000,13.03,13.3,12.8,13.08,1275772,0
+AKBA.US,D,20200706,000000,13.4,13.4,12.75,13.065,1094458,0
+AKBA.US,D,20200707,000000,12.88,13.71,12.87,13.03,1787815,0
+AKBA.US,D,20200708,000000,13.08,13.5,12.86,13.03,1103816,0
+AKBA.US,D,20200709,000000,13.02,13.15,12.36,12.495,935877,0
+AKBA.US,D,20200710,000000,12.5,12.56,11.95,11.98,863831,0
+AKBA.US,D,20200713,000000,12.08,12.49,11.792,11.83,1182620,0
+AKBA.US,D,20200714,000000,11.9,12.24,11.57,11.91,925211,0
+AKBA.US,D,20200715,000000,12.26,12.45,11.85,12.35,818553,0
+AKBA.US,D,20200716,000000,12.27,12.312,11.9,12.28,641739,0
+AKBA.US,D,20200717,000000,12.21,12.745,12.18,12.36,936067,0
+AKBA.US,D,20200720,000000,12.8,13.1423,12.4401,12.88,1067368,0
+AKBA.US,D,20200721,000000,12.88,13,12.28,12.44,939570,0
+AKBA.US,D,20200722,000000,12.44,12.6,12.11,12.25,475480,0
+AKBA.US,D,20200723,000000,12.26,12.64,11.8801,11.98,779485,0
+AKBA.US,D,20200724,000000,11.8035,12.045,11.301,11.76,756109,0
+AKBA.US,D,20200727,000000,11.82,12.17,11.81,12.13,793355,0
+AKBA.US,D,20200728,000000,12,12.48,11.62,11.62,972937,0
+AKBA.US,D,20200729,000000,11.69,11.87,11.6,11.76,758988,0
+AKBA.US,D,20200730,000000,11.58,12.17,11.5751,11.91,711898,0
+AKBA.US,D,20200731,000000,11.91,11.92,11.07,11.17,1005007,0
+AKBA.US,D,20200803,000000,11.25,11.745,11.2,11.59,1265188,0
+AKBA.US,D,20200804,000000,11.54,11.64,10.76,10.94,1266729,0
+AKBA.US,D,20200805,000000,11.04,11.23,10.96,11.15,818038,0
+AKBA.US,D,20200806,000000,11,11.22,10.78,11.06,726981,0
+AKBA.US,D,20200807,000000,11.07,11.57,10.93,10.98,920970,0
+AKBA.US,D,20200810,000000,10.93,11.3999,10.56,10.67,894944,0
+AKBA.US,D,20200811,000000,10.14,10.9458,9.886,10.28,1390925,0
+AKBA.US,D,20200812,000000,10.31,10.535,9.985,10.5,1461510,0
+AKBA.US,D,20200813,000000,10.53,10.83,10.42,10.63,824400,0
+AKBA.US,D,20200814,000000,10.63,10.81,10.36,10.53,570252,0
+AKBA.US,D,20200817,000000,10.6,10.77,10.4701,10.66,1159361,0
+AKBA.US,D,20200818,000000,10.71,10.84,10.53,10.64,774822,0
+AKBA.US,D,20200819,000000,10.68,10.82,10.23,10.26,653565,0
+AKBA.US,D,20200820,000000,10.18,11.26,10.15,10.84,2237993,0
+AKBA.US,D,20200821,000000,10.76,10.97,9.81,9.91,1398500,0
+AKBA.US,D,20200824,000000,9.96,10.08,9.6,9.68,823162,0
+AKBA.US,D,20200825,000000,9.66,10.43,9.525,10.17,1582281,0
+AKBA.US,D,20200826,000000,10.16,10.41,9.93,10.14,792058,0
+AKBA.US,D,20200827,000000,10.23,10.43,10.12,10.18,692211,0
+AKBA.US,D,20200828,000000,10.29,10.34,10.14,10.28,610971,0
+AKBA.US,D,20200831,000000,10.33,10.54,10.09,10.41,1205333,0
+AKBA.US,D,20200901,000000,10.43,10.58,9.775,9.95,1364155,0
+AKBA.US,D,20200902,000000,10.01,10.09,9.58,10,1991498,0
+AKBA.US,D,20200903,000000,2.94,3,2.63,2.65,81420239,0
+AKBA.US,D,20200904,000000,2.83,2.85,2.46,2.72,33632753,0
+AKBA.US,D,20200908,000000,2.7,2.76,2.58,2.6,10684307,0
+AKBA.US,D,20200909,000000,2.6,2.77,2.541,2.65,8096998,0
+AKBA.US,D,20200910,000000,2.67,2.75,2.58,2.6,8428637,0
+AKBA.US,D,20200911,000000,2.65,2.67,2.49,2.53,5351710,0
+AKBA.US,D,20200914,000000,2.58,2.72,2.57,2.7,5993083,0
+AKBA.US,D,20200915,000000,2.73,2.75,2.62,2.64,3932759,0
+AKBA.US,D,20200916,000000,2.66,2.72,2.64,2.67,3982511,0
+AKBA.US,D,20200917,000000,2.68,3.08,2.62,2.95,11641156,0
+AKBA.US,D,20200918,000000,2.93,2.97,2.75,2.8,30763752,0
+AKBA.US,D,20200921,000000,2.77,2.88,2.66,2.82,12085456,0
+AKBA.US,D,20200922,000000,2.87,2.88,2.72,2.79,6178096,0
+AKBA.US,D,20200923,000000,2.79,2.84,2.52,2.54,10240675,0
+AKBA.US,D,20200924,000000,2.51,2.5484,2.34,2.46,5772440,0
+AKBA.US,D,20200925,000000,2.48,2.635,2.455,2.48,6471046,0
+AKBA.US,D,20200928,000000,2.53,2.53,2.4,2.44,4211723,0
+AKBA.US,D,20200929,000000,2.44,2.48,2.37,2.39,3513318,0
+AKBA.US,D,20200930,000000,2.39,2.5338,2.36,2.51,6155770,0
+AKBA.US,D,20201001,000000,2.53,2.59,2.43,2.52,4735223,0
+AKBA.US,D,20201002,000000,2.42,2.52,2.41,2.47,3292310,0
+AKBA.US,D,20201005,000000,2.51,2.7,2.51,2.69,6584774,0
+AKBA.US,D,20201006,000000,2.71,2.75,2.62,2.7,3980256,0
+AKBA.US,D,20201007,000000,2.69,2.83,2.67,2.82,3760587,0
+AKBA.US,D,20201008,000000,2.85,2.975,2.79,2.95,6064986,0
+AKBA.US,D,20201009,000000,2.98,3.12,2.85,3.11,6978356,0
+AKBA.US,D,20201012,000000,3.26,3.54,3.13,3.32,15228321,0
+AKBA.US,D,20201013,000000,3.27,3.57,3.25,3.55,9709136,0
+AKBA.US,D,20201014,000000,3.6,3.67,3.36,3.58,9539314,0
+AKBA.US,D,20201015,000000,3.47,3.7699,3.37,3.655,6841962,0
+AKBA.US,D,20201016,000000,3.64,3.835,3.56,3.78,7462562,0
+AKBA.US,D,20201019,000000,3.83,3.96,3.61,3.7,6812004,0
+AKBA.US,D,20201020,000000,3.74,3.75,3.3,3.58,8879773,0
+AKBA.US,D,20201021,000000,3.6,3.6,3.29,3.295,4474912,0
+AKBA.US,D,20201022,000000,3.3,3.38,2.9,3.28,10403623,0
+AKBA.US,D,20201023,000000,3.3442,4.18,3.04,3.18,21621515,0
+AKBA.US,D,20201026,000000,3.1,3.15,2.75,2.84,10662597,0
+AKBA.US,D,20201027,000000,2.86,2.89,2.37,2.42,23373388,0
+AKBA.US,D,20201028,000000,2.36,2.41,2.31,2.34,10135018,0
+AKBA.US,D,20201029,000000,2.37,2.37,2.25,2.27,6955492,0
+AKBA.US,D,20201030,000000,2.27,2.2825,2.09,2.22,7408356,0
+AKBA.US,D,20201102,000000,2.22,2.48,2.22,2.31,5893017,0
+AKBA.US,D,20201103,000000,2.38,2.44,2.28,2.42,5442701,0
+AKBA.US,D,20201104,000000,2.43,2.6,2.4072,2.57,8076263,0
+AKBA.US,D,20201105,000000,2.34,2.55,2.3,2.49,8657482,0
+AKBA.US,D,20201106,000000,2.47,2.4743,2.36,2.38,4686288,0
+AKBA.US,D,20201109,000000,2.44,2.65,2.43,2.45,6726718,0
+AKBA.US,D,20201110,000000,2.4568,2.6,2.43,2.59,4914836,0
+AKBA.US,D,20201111,000000,2.62,2.625,2.5,2.57,3145214,0
+AKBA.US,D,20201112,000000,2.59,2.5912,2.45,2.47,3987141,0
+AKBA.US,D,20201113,000000,2.47,2.57,2.4439,2.54,3241663,0
+AKBA.US,D,20201116,000000,2.59,2.75,2.55,2.6,3487557,0
+AKBA.US,D,20201117,000000,2.57,2.735,2.52,2.73,5511687,0
+AKBA.US,D,20201118,000000,2.72,2.9,2.69,2.73,4662082,0
+AKBA.US,D,20201119,000000,2.83,2.97,2.78,2.91,4702719,0
+AKBA.US,D,20201120,000000,2.9561,2.96,2.731,2.88,4523895,0
+AKBA.US,D,20201123,000000,2.92,3.18,2.88,3.07,8064554,0
+AKBA.US,D,20201124,000000,3.16,3.19,3.01,3.08,4954820,0
+AKBA.US,D,20201125,000000,3.09,3.32,3.08,3.3,3786902,0
+AKBA.US,D,20201127,000000,3.3,3.4199,3.29,3.39,2472120,0
+AKBA.US,D,20201130,000000,3.44,3.45,3.14,3.31,4089901,0
+AKBA.US,D,20201201,000000,3.37,3.37,3.1,3.11,5066813,0
+AKBA.US,D,20201202,000000,3.08,3.17,2.96,3.11,4162559,0
+AKBA.US,D,20201203,000000,3.12,3.17,3.03,3.06,3656507,0
+AKBA.US,D,20201204,000000,3.1,3.105,3.01,3.08,3253659,0
+AKBA.US,D,20201207,000000,3.09,3.105,3.02,3.04,3893199,0
+AKBA.US,D,20201208,000000,3.04,3.07,2.9475,3.06,3807591,0
+AKBA.US,D,20201209,000000,3.04,3.08,2.8,2.815,8468011,0
+AKBA.US,D,20201210,000000,2.8,2.995,2.7716,2.95,8546365,0
+AKBA.US,D,20201211,000000,2.96,3.03,2.84,2.87,5789870,0
+AKBA.US,D,20201214,000000,2.9341,3.27,2.925,3.18,10301671,0
+AKBA.US,D,20201215,000000,3.233,3.26,3,3.08,4832129,0
+AKBA.US,D,20201216,000000,3.07,3.12,3,3.04,3026285,0
+AKBA.US,D,20201217,000000,3.0654,3.13,2.98,3.11,4093669,0
+AKBA.US,D,20201218,000000,3.11,3.125,2.985,3,15076642,0
+AKBA.US,D,20201221,000000,3.06,3.07,2.94,3.05,6500744,0
+AKBA.US,D,20201222,000000,3.06,3.08,2.97,3.01,4374293,0
+AKBA.US,D,20201223,000000,2.99,3.01,2.91,2.98,3283053,0
+AKBA.US,D,20201224,000000,2.98,3.01,2.91,2.92,2189003,0
+AKBA.US,D,20201228,000000,2.93,2.955,2.8,2.81,6029638,0
+AKBA.US,D,20201229,000000,2.85,2.85,2.71,2.72,5393277,0
+AKBA.US,D,20201230,000000,2.77,2.99,2.72,2.99,5638769,0
+AKBA.US,D,20201231,000000,2.96,2.9601,2.78,2.8,4890516,0
+AKBA.US,D,20210104,000000,2.83,2.96,2.76,2.925,5299896,0
+AKBA.US,D,20210105,000000,2.93,3,2.915,2.93,3254519,0
+AKBA.US,D,20210106,000000,2.95,3.06,2.91,2.99,5228772,0
+AKBA.US,D,20210107,000000,3.01,3.13,2.99,3.07,4970177,0
+AKBA.US,D,20210108,000000,3.11,3.15,3.05,3.1,4156158,0
+AKBA.US,D,20210111,000000,3.08,3.15,3.005,3.04,3986686,0
+AKBA.US,D,20210112,000000,3.07,3.1,3,3.05,3971469,0
+AKBA.US,D,20210113,000000,3.07,3.25,2.97,3.11,16840606,0
+AKBA.US,D,20210114,000000,3.1312,3.2,3.095,3.17,5268494,0
+AKBA.US,D,20210115,000000,3.14,3.16,3.04,3.05,4215602,0
+AKBA.US,D,20210119,000000,3.1168,3.22,3.04,3.14,6017520,0
+AKBA.US,D,20210120,000000,3.19,3.29,3.1,3.17,9859057,0
+AKBA.US,D,20210121,000000,3.22,3.235,3.11,3.15,6312635,0
+AKBA.US,D,20210122,000000,3.15,3.395,3.1,3.36,6565382,0
+AKBA.US,D,20210125,000000,3.48,3.93,3.46,3.71,11988062,0
+AKBA.US,D,20210126,000000,3.81,3.86,3.695,3.76,7869317,0
+AKBA.US,D,20210127,000000,3.55,3.73,3.44,3.49,8272734,0
+AKBA.US,D,20210128,000000,3.57,3.75,3.41,3.425,8029545,0
+AKBA.US,D,20210129,000000,3.36,3.39,3.19,3.24,7548476,0
+AKBA.US,D,20210201,000000,3.27,3.44,3.17,3.405,6311248,0
+AKBA.US,D,20210202,000000,3.45,3.64,3.37,3.5,7555915,0
+AKBA.US,D,20210203,000000,3.495,4.02,3.48,3.94,9989590,0
+AKBA.US,D,20210204,000000,4.15,4.39,3.81,3.87,12861718,0
+AKBA.US,D,20210205,000000,3.9883,4.56,3.86,4.51,10503412,0
+AKBA.US,D,20210208,000000,4.57,5.14,4.37,5.06,14694184,0
+AKBA.US,D,20210209,000000,5,5.08,4.7297,4.85,8651597,0
+AKBA.US,D,20210210,000000,4.95,5.06,4.41,4.62,9388383,0
+AKBA.US,D,20210211,000000,4.64,4.9,4.52,4.77,6251466,0
+AKBA.US,D,20210212,000000,4.67,4.78,4.535,4.61,4149084,0
+AKBA.US,D,20210216,000000,4.74,5.05,4.61,4.87,8502209,0
+AKBA.US,D,20210217,000000,4.89,4.91,4.57,4.605,6636746,0
+AKBA.US,D,20210218,000000,4.6,4.7,4.27,4.31,8652271,0
+AKBA.US,D,20210219,000000,4.37,4.52,4.35,4.44,3929017,0
+AKBA.US,D,20210222,000000,4.28,4.39,4.1,4.11,5863840,0
+AKBA.US,D,20210223,000000,3.87,4.32,3.74,4.13,10561316,0
+AKBA.US,D,20210224,000000,4.13,4.31,4.11,4.28,4708613,0
+AKBA.US,D,20210225,000000,3.8,3.85,3.42,3.47,15225369,0
+AKBA.US,D,20210226,000000,3.45,3.53,3.24,3.46,7347153,0
+AKBA.US,D,20210301,000000,3.5,3.56,3.33,3.365,5262973,0
+AKBA.US,D,20210302,000000,3.3961,3.58,3.3837,3.53,8458132,0
+AKBA.US,D,20210303,000000,3.488,3.59,3.36,3.37,4915385,0
+AKBA.US,D,20210304,000000,3.35,3.45,3.21,3.32,6964608,0
+AKBA.US,D,20210305,000000,3.37,3.41,3.04,3.405,6659490,0
+AKBA.US,D,20210308,000000,3.52,3.53,3.29,3.33,5687749,0
+AKBA.US,D,20210309,000000,3.412,3.62,3.37,3.6,4507825,0
+AKBA.US,D,20210310,000000,3.65,3.685,3.46,3.52,3895717,0
+AKBA.US,D,20210311,000000,3.6,3.75,3.5817,3.72,4018374,0
+AKBA.US,D,20210312,000000,3.67,3.68,3.59,3.61,3436420,0
+AKBA.US,D,20210315,000000,3.62,3.65,3.5,3.6,2861433,0
+AKBA.US,D,20210316,000000,3.6136,3.66,3.4,3.48,4585101,0
+AKBA.US,D,20210317,000000,3.4,3.55,3.36,3.54,3587115,0
+AKBA.US,D,20210318,000000,3.48,3.6,3.33,3.33,4352175,0
+AKBA.US,D,20210319,000000,3.38,3.7,3.28,3.51,15992984,0
+AKBA.US,D,20210322,000000,3.5557,3.64,3.475,3.5,2512297,0
+AKBA.US,D,20210323,000000,3.47,3.5,3.215,3.22,4872876,0
+AKBA.US,D,20210324,000000,3.29,3.33,3.05,3.06,5070877,0
+AKBA.US,D,20210325,000000,3,3.25,2.96,3.24,5898733,0
+AKBA.US,D,20210326,000000,3.24,3.25,3.06,3.16,3321985,0
+AKBA.US,D,20210329,000000,3.1,3.18,3.03,3.1,2768119,0
+AKBA.US,D,20210330,000000,3.13,3.22,3.059,3.095,2313216,0
+AKBA.US,D,20210331,000000,3.15,3.4,3.14,3.385,5523904,0
+AKBA.US,D,20210401,000000,3.42,3.4466,3.25,3.33,3375367,0
+AKBA.US,D,20210405,000000,3.36,3.405,3.27,3.31,2714048,0
+AKBA.US,D,20210406,000000,3.31,3.34,3.2,3.22,3261439,0
+AKBA.US,D,20210407,000000,3.42,3.5616,3.155,3.17,6659529,0
+AKBA.US,D,20210408,000000,3.209,3.25,3.1,3.16,3063599,0
+AKBA.US,D,20210409,000000,3.17,3.17,3.06,3.06,2992978,0
+AKBA.US,D,20210412,000000,3.07,3.08,2.92,2.98,4638937,0
+AKBA.US,D,20210413,000000,3.02,3.03,2.89,3.03,3452544,0
+AKBA.US,D,20210414,000000,3.03,3.19,3.03,3.115,3052391,0
+AKBA.US,D,20210415,000000,3.16,3.17,3.02,3.06,2726410,0
+AKBA.US,D,20210416,000000,3.03,3.03,2.89,2.96,4008084,0
+AKBA.US,D,20210419,000000,2.93,2.9573,2.83,2.85,3022121,0
+AKBA.US,D,20210420,000000,2.85,2.9,2.74,2.83,3846556,0
+AKBA.US,D,20210421,000000,2.83,2.97,2.7806,2.97,2579305,0
+AKBA.US,D,20210422,000000,2.96,3.18,2.915,3.08,3634032,0
+AKBA.US,D,20210423,000000,3.07,3.15,3.04,3.07,1905941,0
+AKBA.US,D,20210426,000000,3.05,3.18,3,3.18,2408284,0
+AKBA.US,D,20210427,000000,3.24,3.2601,3.12,3.17,1952010,0
+AKBA.US,D,20210428,000000,3.15,3.245,3.1,3.2,2426382,0
+AKBA.US,D,20210429,000000,3.3,3.4,3.17,3.25,3814583,0
+AKBA.US,D,20210430,000000,3.18,3.29,3.14,3.19,2761219,0
+AKBA.US,D,20210503,000000,3.23,3.23,3.09,3.18,2253056,0
+AKBA.US,D,20210504,000000,3.13,3.15,2.95,2.96,5361782,0
+AKBA.US,D,20210505,000000,3.0084,3.1469,2.95,3.05,2986459,0
+AKBA.US,D,20210506,000000,3.03,3.07,2.91,3.01,3747068,0
+AKBA.US,D,20210507,000000,3.04,3.14,3.0149,3.12,2759748,0
+AKBA.US,D,20210510,000000,3.05,3.07,2.88,2.9,4113514,0
+AKBA.US,D,20210511,000000,2.81,3.21,2.75,3.2,4674586,0
+AKBA.US,D,20210512,000000,3.1255,3.435,3.11,3.29,3078486,0
+AKBA.US,D,20210513,000000,3.35,3.3964,3.17,3.33,3142117,0
+AKBA.US,D,20210514,000000,3.32,3.47,3.31,3.45,3500189,0
+AKBA.US,D,20210517,000000,3.45,3.497,3.37,3.41,1878275,0
+AKBA.US,D,20210518,000000,3.41,3.59,3.37,3.5,2706811,0
+AKBA.US,D,20210519,000000,3.3936,3.47,3.32,3.41,2626980,0
+AKBA.US,D,20210520,000000,3.42,3.54,3.39,3.49,1886073,0
+AKBA.US,D,20210521,000000,3.54,3.62,3.47,3.49,2061766,0
+AKBA.US,D,20210524,000000,3.51,3.57,3.41,3.42,1702866,0
+AKBA.US,D,20210525,000000,3.47,3.49,3.29,3.29,2415730,0
+AKBA.US,D,20210526,000000,3.33,3.43,3.31,3.43,2202166,0
+AKBA.US,D,20210527,000000,3.44,3.5,3.39,3.5,2313087,0
+AKBA.US,D,20210528,000000,3.56,3.65,3.5,3.51,2597208,0
+AKBA.US,D,20210601,000000,3.7,3.78,3.36,3.41,9671965,0
+AKBA.US,D,20210602,000000,3.38,3.44,3.23,3.37,5342358,0
+AKBA.US,D,20210603,000000,3.28,3.385,3.27,3.33,2784437,0
+AKBA.US,D,20210604,000000,3.38,3.42,3.31,3.36,2139568,0
+AKBA.US,D,20210607,000000,3.36,3.48,3.3,3.44,5023457,0
+AKBA.US,D,20210608,000000,3.43,3.6,3.4,3.6,4007830,0
+AKBA.US,D,20210609,000000,3.59,3.75,3.5679,3.68,3908445,0
+AKBA.US,D,20210610,000000,3.65,3.74,3.62,3.69,1979880,0
+AKBA.US,D,20210611,000000,3.72,3.74,3.63,3.67,1916966,0
+AKBA.US,D,20210614,000000,3.6646,3.73,3.59,3.65,3395809,0
+AKBA.US,D,20210615,000000,3.66,3.67,3.47,3.52,5339682,0
+AKBA.US,D,20210616,000000,3.49,3.56,3.395,3.53,2625085,0
+AKBA.US,D,20210617,000000,3.52,3.6955,3.51,3.67,2960318,0
+AKBA.US,D,20210618,000000,3.65,3.73,3.5632,3.68,8553119,0
+AKBA.US,D,20210621,000000,3.689,3.7189,3.55,3.64,2374152,0
+AKBA.US,D,20210622,000000,3.58,3.645,3.55,3.62,1604638,0
+AKBA.US,D,20210623,000000,3.6,3.96,3.6,3.96,10086686,0
+AKBA.US,D,20210624,000000,3.93,4.18,3.92,4.18,4659213,0
+AKBA.US,D,20210625,000000,4.15,4.25,4.08,4.2,8486689,0
+AKBA.US,D,20210628,000000,4.25,4.33,4.04,4.08,2152386,0
+AKBA.US,D,20210629,000000,4.0911,4.0911,3.86,3.86,2499332,0
+AKBA.US,D,20210630,000000,3.87,3.895,3.78,3.79,1516098,0
+AKBA.US,D,20210701,000000,3.87,3.91,3.75,3.88,2000509,0
+AKBA.US,D,20210702,000000,3.88,3.9,3.68,3.71,1491923,0
+AKBA.US,D,20210706,000000,3.67,3.7092,3.48,3.51,2432761,0
+AKBA.US,D,20210707,000000,3.5,3.55,3.36,3.38,2477545,0
+AKBA.US,D,20210708,000000,3.3,3.43,3.24,3.4,1963593,0
+AKBA.US,D,20210709,000000,3.41,3.43,3.33,3.41,1126316,0
+AKBA.US,D,20210712,000000,3.41,3.44,3.27,3.34,3262059,0
+AKBA.US,D,20210713,000000,3.31,3.36,3.26,3.33,2925305,0
+AKBA.US,D,20210714,000000,3.33,3.6266,3.32,3.54,8697936,0
+AKBA.US,D,20210715,000000,3.5,3.597,3.31,3.32,3159308,0
+AKBA.US,D,20210716,000000,3.47,3.47,3.1,3.1,7042992,0
+AKBA.US,D,20210719,000000,3.03,3.04,2.84,2.88,6784490,0
+AKBA.US,D,20210720,000000,2.9,2.9264,2.66,2.67,11442394,0
+AKBA.US,D,20210721,000000,2.68,2.78,2.57,2.7,12559165,0
+AKBA.US,D,20210722,000000,2.74,2.74,2.55,2.55,7261472,0
+AKBA.US,D,20210723,000000,2.6,2.61,2.47,2.47,6169756,0
+AKBA.US,D,20210726,000000,2.48,2.56,2.43,2.47,5013431,0
+AKBA.US,D,20210727,000000,2.47,2.58,2.36,2.53,5058987,0
+AKBA.US,D,20210728,000000,2.54,2.64,2.51,2.64,2948327,0
+AKBA.US,D,20210729,000000,2.63,2.675,2.52,2.52,2451844,0
+AKBA.US,D,20210730,000000,2.54,2.58,2.45,2.47,2028120,0
+AKBA.US,D,20210802,000000,2.5,2.625,2.46,2.6,1824137,0
+AKBA.US,D,20210803,000000,2.61,2.635,2.49,2.57,2047448,0
+AKBA.US,D,20210804,000000,2.54,2.66,2.48,2.48,2639526,0
+AKBA.US,D,20210805,000000,2.41,2.87,2.41,2.87,5763253,0
+AKBA.US,D,20210806,000000,2.78,2.869,2.72,2.74,3801143,0
+AKBA.US,D,20210809,000000,2.76,2.82,2.7,2.73,4486259,0
+AKBA.US,D,20210810,000000,2.77,2.77,2.61,2.64,3409216,0
+AKBA.US,D,20210811,000000,2.69,2.725,2.53,2.57,3692698,0
+AKBA.US,D,20210812,000000,2.62,2.66,2.54,2.63,1800968,0
+AKBA.US,D,20210813,000000,2.63,2.64,2.51,2.52,1774467,0
+AKBA.US,D,20210816,000000,2.5,2.515,2.43,2.43,2365293,0
+AKBA.US,D,20210817,000000,2.41,2.56,2.4025,2.56,1927986,0
+AKBA.US,D,20210818,000000,2.56,2.58,2.41,2.43,2981025,0
+AKBA.US,D,20210819,000000,2.43,2.49,2.35,2.35,3242828,0
+AKBA.US,D,20210820,000000,2.36,2.52,2.36,2.51,2307491,0
+AKBA.US,D,20210823,000000,2.56,2.685,2.51,2.66,2294971,0
+AKBA.US,D,20210824,000000,2.7,2.74,2.57,2.61,1549749,0
+AKBA.US,D,20210825,000000,2.63,2.74,2.57,2.68,1617775,0
+AKBA.US,D,20210826,000000,2.68,2.77,2.6,2.61,1610684,0
+AKBA.US,D,20210827,000000,2.65,2.87,2.62,2.85,3677070,0
+AKBA.US,D,20210830,000000,2.79,2.9,2.781,2.82,1991489,0
+AKBA.US,D,20210831,000000,2.83,2.99,2.82,2.94,2458807,0
+AKBA.US,D,20210901,000000,2.92,3.07,2.92,3.05,2757079,0
+AKBA.US,D,20210902,000000,3.06,3.15,3.01,3.14,3140952,0
+AKBA.US,D,20210903,000000,3.09,3.1,2.95,3.03,2761663,0
+AKBA.US,D,20210907,000000,3.05,3.13,2.95,2.98,1464705,0
+AKBA.US,D,20210908,000000,3.01,3.03,2.89,2.94,1642274,0
+AKBA.US,D,20210909,000000,2.97,3.055,2.93,2.95,1794322,0
+AKBA.US,D,20210910,000000,3.02,3.02,2.88,2.88,1327529,0
+AKBA.US,D,20210913,000000,2.88,3,2.84,2.92,1886808,0
+AKBA.US,D,20210914,000000,2.92,2.95,2.75,2.75,1972481,0
+AKBA.US,D,20210915,000000,2.77,2.83,2.72,2.78,1459875,0
+AKBA.US,D,20210916,000000,2.76,2.83,2.7,2.82,1101326,0
+AKBA.US,D,20210917,000000,2.81,2.91,2.73,2.9,4996868,0
+AKBA.US,D,20210920,000000,2.79,2.91,2.76,2.8,2211501,0
+AKBA.US,D,20210921,000000,2.81,2.9,2.8,2.85,1184129,0
+AKBA.US,D,20210922,000000,2.82,2.89,2.8,2.81,975893,0
+AKBA.US,D,20210923,000000,2.83,2.91,2.77,2.91,1377825,0
+AKBA.US,D,20210924,000000,2.88,2.94,2.84,2.86,1538834,0
+AKBA.US,D,20210927,000000,2.88,3.1,2.87,3.04,2504054,0
+AKBA.US,D,20210928,000000,3,3.03,2.94,2.96,1911030,0
+AKBA.US,D,20210929,000000,3,3,2.85,2.86,1760085,0
+AKBA.US,D,20210930,000000,2.92,2.955,2.87,2.88,1242341,0
+AKBA.US,D,20211001,000000,2.88,2.88,2.765,2.83,1909242,0
+AKBA.US,D,20211004,000000,2.82,2.885,2.73,2.8,2274935,0
+AKBA.US,D,20211005,000000,2.81,2.9,2.7197,2.79,2016260,0
+AKBA.US,D,20211006,000000,2.76,2.84,2.71,2.75,1652052,0
+AKBA.US,D,20211007,000000,2.79,2.85,2.759,2.8,1174878,0
+AKBA.US,D,20211008,000000,2.77,2.85,2.745,2.81,1410175,0
+AKBA.US,D,20211011,000000,2.83,2.97,2.77,2.93,1248367,0
+AKBA.US,D,20211012,000000,2.94,2.97,2.9,2.95,1311785,0
+AKBA.US,D,20211013,000000,2.96,2.975,2.87,2.94,1085295,0
+AKBA.US,D,20211014,000000,2.97,2.985,2.87,2.92,1025973,0
+AKBA.US,D,20211015,000000,2.96,2.96,2.84,2.85,1710547,0
+AKBA.US,D,20211018,000000,2.84,2.8665,2.79,2.81,1691124,0
+AKBA.US,D,20211019,000000,2.86,2.8899,2.81,2.85,1276333,0
+AKBA.US,D,20211020,000000,2.89,2.92,2.85,2.87,691903,0
+AKBA.US,D,20211021,000000,2.9,3.01,2.89,2.9,1307034,0
+AKBA.US,D,20211022,000000,2.9,2.92,2.8,2.91,1788132,0
+AKBA.US,D,20211025,000000,2.91,2.946,2.8,2.86,1524990,0
+AKBA.US,D,20211026,000000,2.9,2.91,2.81,2.83,1500709,0
+AKBA.US,D,20211027,000000,2.82,2.85,2.69,2.69,2840613,0
+AKBA.US,D,20211028,000000,2.7,2.85,2.7,2.84,1819003,0
+AKBA.US,D,20211029,000000,2.85,2.97,2.85,2.87,1927916,0
+AKBA.US,D,20211101,000000,2.92,3.13,2.88,3.13,2923965,0
+AKBA.US,D,20211102,000000,3.0902,3.25,3.08,3.24,2319275,0
+AKBA.US,D,20211103,000000,3.24,3.35,3.18,3.34,2355606,0
+AKBA.US,D,20211104,000000,3.11,3.3,3.005,3.04,2748537,0
+AKBA.US,D,20211105,000000,3.06,3.065,2.87,2.93,2718915,0
+AKBA.US,D,20211108,000000,2.95,2.96,2.815,2.87,2474556,0
+AKBA.US,D,20211109,000000,2.87,2.89,2.77,2.86,2089769,0
+AKBA.US,D,20211110,000000,2.83,2.915,2.73,2.77,2432110,0
+AKBA.US,D,20211111,000000,2.88,3.075,2.845,2.95,3425390,0
+AKBA.US,D,20211112,000000,2.99,2.99,2.85,2.87,2276802,0
+AKBA.US,D,20211115,000000,2.89,2.92,2.8426,2.87,2592296,0
+AKBA.US,D,20211116,000000,2.85,2.88,2.8,2.84,2594152,0
+AKBA.US,D,20211117,000000,2.85,2.9,2.76,2.8,2631567,0
+AKBA.US,D,20211118,000000,2.82,2.84,2.7,2.76,2658995,0
+AKBA.US,D,20211119,000000,2.76,2.81,2.72,2.78,1785598,0
+AKBA.US,D,20211122,000000,2.78,2.78,2.65,2.66,2613653,0
+AKBA.US,D,20211123,000000,2.67,2.78,2.61,2.75,2893478,0
+AKBA.US,D,20211124,000000,2.73,2.815,2.68,2.79,2183098,0
+AKBA.US,D,20211126,000000,2.75,2.765,2.63,2.67,2404788,0
+AKBA.US,D,20211129,000000,2.67,2.74,2.61,2.62,2578276,0
+AKBA.US,D,20211130,000000,2.6,2.74,2.57,2.71,3777087,0
+AKBA.US,D,20211201,000000,2.71,2.715,2.56,2.57,3305004,0
+AKBA.US,D,20211202,000000,2.56,2.685,2.515,2.67,3256349,0
+AKBA.US,D,20211203,000000,2.7,2.7,2.51,2.52,3484573,0
+AKBA.US,D,20211206,000000,2.52,2.59,2.43,2.54,2660714,0
+AKBA.US,D,20211207,000000,2.61,2.75,2.61,2.71,3264355,0
+AKBA.US,D,20211208,000000,2.72,2.731,2.63,2.7,2132309,0
+AKBA.US,D,20211209,000000,2.66,2.72,2.55,2.55,2327414,0
+AKBA.US,D,20211210,000000,2.59,2.63,2.48,2.5,2447439,0
+AKBA.US,D,20211213,000000,2.49,2.58,2.43,2.55,3521053,0
+AKBA.US,D,20211214,000000,2.5,2.53,2.36,2.38,5024426,0
+AKBA.US,D,20211215,000000,2.42,2.45,2.22,2.45,5898920,0
+AKBA.US,D,20211216,000000,2.49,2.49,2.3345,2.37,3593853,0
+AKBA.US,D,20211217,000000,2.36,2.57,2.34,2.45,16356786,0
+AKBA.US,D,20211220,000000,2.39,2.52,2.35,2.48,2794192,0
+AKBA.US,D,20211221,000000,2.48,2.54,2.44,2.49,3046283,0
+AKBA.US,D,20211222,000000,2.5,2.53,2.43,2.48,2088721,0
+AKBA.US,D,20211223,000000,2.48,2.57,2.465,2.53,1629985,0
+AKBA.US,D,20211227,000000,2.5,2.51,2.39,2.4,2480186,0
+AKBA.US,D,20211228,000000,2.42,2.47,2.2,2.28,6219296,0
+AKBA.US,D,20211229,000000,2.29,2.328,2.215,2.29,2286995,0
+AKBA.US,D,20211230,000000,2.31,2.395,2.2648,2.29,2187098,0
+AKBA.US,D,20211231,000000,2.29,2.35,2.24,2.26,3545016,0
+AKBA.US,D,20220103,000000,2.28,2.48,2.28,2.45,2485506,0
+AKBA.US,D,20220104,000000,2.47,2.485,2.31,2.36,2324697,0
+AKBA.US,D,20220105,000000,2.36,2.43,2.24,2.24,2809892,0
+AKBA.US,D,20220106,000000,2.26,2.32,2.204,2.26,2746286,0
+AKBA.US,D,20220107,000000,2.28,2.3182,2.19,2.21,2400995,0
+AKBA.US,D,20220110,000000,2.19,2.28,2.155,2.27,2339183,0
+AKBA.US,D,20220111,000000,2.28,2.365,2.2502,2.29,1966851,0
+AKBA.US,D,20220112,000000,2.29,2.3281,2.2,2.21,2764784,0
+AKBA.US,D,20220113,000000,2.23,2.31,2.13,2.13,3468899,0
+AKBA.US,D,20220114,000000,2.12,2.21,2.035,2.2,4393738,0
+AKBA.US,D,20220118,000000,2.2,2.2,2.05,2.05,3048115,0
+AKBA.US,D,20220119,000000,2.09,2.21,2.08,2.09,3268454,0
+AKBA.US,D,20220120,000000,2.09,2.2,2.04,2.04,3391702,0
+AKBA.US,D,20220121,000000,2.02,2.09,1.99,2,4376690,0
+AKBA.US,D,20220124,000000,1.93,2.07,1.845,2.07,5062438,0
+AKBA.US,D,20220125,000000,1.95,2.07,1.94,2.03,3265189,0
+AKBA.US,D,20220126,000000,2.08,2.15,1.97,1.97,2986269,0
+AKBA.US,D,20220127,000000,2.02,2.05,1.81,1.83,3099063,0
+AKBA.US,D,20220128,000000,1.868,1.92,1.77,1.91,4523506,0
+AKBA.US,D,20220131,000000,1.91,1.99,1.89,1.99,4332945,0
+AKBA.US,D,20220201,000000,2.01,2.05,1.945,2.02,3196531,0
+AKBA.US,D,20220202,000000,2.02,2.02,1.87,1.87,3349439,0
+AKBA.US,D,20220203,000000,1.86,1.9,1.77,1.78,3325449,0
+AKBA.US,D,20220204,000000,1.782,1.86,1.76,1.82,2694248,0
+AKBA.US,D,20220207,000000,1.84,1.92,1.825,1.87,1937988,0
+AKBA.US,D,20220208,000000,1.86,1.86,1.795,1.84,2488808,0
+AKBA.US,D,20220209,000000,1.89,1.94,1.85,1.93,2965821,0
+AKBA.US,D,20220210,000000,1.885,1.95,1.79,1.82,3737184,0
+AKBA.US,D,20220211,000000,1.86,1.89,1.77,1.77,2610543,0
+AKBA.US,D,20220214,000000,1.75,1.785,1.71,1.74,3170525,0
+AKBA.US,D,20220215,000000,1.77,1.86,1.77,1.83,2824921,0
+AKBA.US,D,20220216,000000,1.82,1.88,1.78,1.87,2634508,0
+AKBA.US,D,20220217,000000,1.85,1.8951,1.8,1.8,2413589,0
+AKBA.US,D,20220218,000000,1.8,1.86,1.77,1.81,2748057,0
+AKBA.US,D,20220222,000000,1.82,2.03,1.78,1.97,5963778,0
+AKBA.US,D,20220223,000000,2.04,2.045,1.95,1.98,4475947,0
+AKBA.US,D,20220224,000000,1.92,2.16,1.88,2.15,4436477,0
+AKBA.US,D,20220225,000000,2.18,2.22,2.12,2.19,3993713,0
+AKBA.US,D,20220228,000000,2.18,2.21,2.11,2.16,4486497,0
+AKBA.US,D,20220301,000000,2.27,2.27,2.12,2.15,4147682,0
+AKBA.US,D,20220302,000000,2.14,2.48,2.11,2.45,4721462,0
+AKBA.US,D,20220303,000000,2.47,2.7,2.41,2.65,5629190,0
+AKBA.US,D,20220304,000000,2.61,2.68,2.35,2.42,8054446,0
+AKBA.US,D,20220307,000000,2.448,2.57,2.42,2.53,3264358,0
+AKBA.US,D,20220308,000000,2.53,2.63,2.37,2.53,5475837,0
+AKBA.US,D,20220309,000000,2.52,2.93,2.505,2.93,7703039,0
+AKBA.US,D,20220310,000000,2.85,2.86,2.745,2.77,5242175,0
+AKBA.US,D,20220311,000000,2.78,2.79,2.58,2.61,5460198,0
+AKBA.US,D,20220314,000000,2.68,2.68,2.34,2.39,6947070,0
+AKBA.US,D,20220315,000000,2.43,2.44,2.2501,2.3,6131999,0
+AKBA.US,D,20220316,000000,2.34,2.35,2.21,2.34,6330606,0
+AKBA.US,D,20220317,000000,2.33,2.52,2.28,2.48,4998740,0
+AKBA.US,D,20220318,000000,2.45,2.55,2.45,2.5,7474600,0
+AKBA.US,D,20220321,000000,2.53,2.55,2.39,2.4,5481649,0
+AKBA.US,D,20220322,000000,2.43,2.6,2.4201,2.56,4045794,0
+AKBA.US,D,20220323,000000,2.5,2.58,2.47,2.47,5153952,0
+AKBA.US,D,20220324,000000,2.55,2.5591,2.45,2.5,4249491,0
+AKBA.US,D,20220325,000000,2.5,2.51,2.4,2.42,5659768,0
+AKBA.US,D,20220328,000000,2.5,2.6,2.31,2.44,11706747,0
+AKBA.US,D,20220329,000000,2.5,2.555,2.38,2.44,11315038,0
+AKBA.US,D,20220330,000000,2.335,2.34,0.672,0.8291,81393288,0
+AKBA.US,D,20220331,000000,0.7804,0.783,0.6923,0.7179,41969400,0
+AKBA.US,D,20220401,000000,0.7147,0.7149,0.651,0.6678,18116741,0
+AKBA.US,D,20220404,000000,0.6679,0.6983,0.6499,0.6589,15410316,0
+AKBA.US,D,20220405,000000,0.6537,0.66,0.602,0.605,16271528,0
+AKBA.US,D,20220406,000000,0.6,0.60125,0.57,0.5703,11211576,0
+AKBA.US,D,20220407,000000,0.5695,0.5977,0.5328,0.5415,12899796,0
+AKBA.US,D,20220408,000000,0.5376,0.55,0.485,0.544,23769109,0
+AKBA.US,D,20220411,000000,0.5195,0.5294,0.49635,0.5112,12273110,0
+AKBA.US,D,20220412,000000,0.5103,0.5121,0.4729,0.4856,15545116,0
+AKBA.US,D,20220413,000000,0.4703,0.5276,0.47,0.4985,19368420,0
+AKBA.US,D,20220414,000000,0.492,0.548,0.48,0.5382,29206324,0
+AKBA.US,D,20220418,000000,0.5261,0.529,0.4707,0.4708,16314251,0
+AKBA.US,D,20220419,000000,0.4801,0.4917,0.4622,0.486,13250247,0
+AKBA.US,D,20220420,000000,0.486,0.4941,0.4717,0.4799,11313080,0
+AKBA.US,D,20220421,000000,0.4825,0.5189,0.47,0.4748,11419707,0
+AKBA.US,D,20220422,000000,0.4786,0.5,0.4611,0.4717,13418514,0
+AKBA.US,D,20220425,000000,0.4713,0.4809,0.453,0.4708,8387052,0
+AKBA.US,D,20220426,000000,0.47,0.4717,0.441,0.4465,8428873,0
+AKBA.US,D,20220427,000000,0.4474,0.47,0.4176,0.4266,10552788,0
+AKBA.US,D,20220428,000000,0.4195,0.4359,0.3954,0.4203,8296077,0
+AKBA.US,D,20220429,000000,0.42,0.4395,0.41,0.4152,6201603,0
+AKBA.US,D,20220502,000000,0.4,0.4309,0.3968,0.4305,10986395,0
+AKBA.US,D,20220503,000000,0.4223,0.4472,0.415,0.4252,7542417,0
+AKBA.US,D,20220504,000000,0.434,0.4385,0.4019,0.4359,6398869,0
+AKBA.US,D,20220505,000000,0.42,0.435,0.4055,0.4139,7282880,0
+AKBA.US,D,20220506,000000,0.404,0.418,0.3849,0.3849,8410359,0
+AKBA.US,D,20220509,000000,0.37,0.3886,0.3454,0.3454,9317233,0
+AKBA.US,D,20220510,000000,0.3801,0.4487,0.3801,0.4279,17388094,0
+AKBA.US,D,20220511,000000,0.4146,0.4499,0.4002,0.4173,9716107,0
+AKBA.US,D,20220512,000000,0.3971,0.4283,0.3875,0.4128,9469193,0
+AKBA.US,D,20220513,000000,0.42,0.4547,0.42,0.4492,8922316,0
+AKBA.US,D,20220516,000000,0.355,0.3887,0.3502,0.38,10624436,0
+AKBA.US,D,20220517,000000,0.3896,0.3929,0.36,0.369,9264054,0
+AKBA.US,D,20220518,000000,0.361,0.3794,0.3246,0.3344,11913769,0
+AKBA.US,D,20220519,000000,0.3351,0.365,0.32,0.346,6914731,0
+AKBA.US,D,20220520,000000,0.36,0.3682,0.31,0.3302,11523171,0
+AKBA.US,D,20220523,000000,0.33,0.3372,0.3139,0.3231,9326321,0
+AKBA.US,D,20220524,000000,0.3202,0.33,0.3001,0.3175,7303265,0
+AKBA.US,D,20220525,000000,0.3164,0.3399,0.312,0.33,5372998,0
+AKBA.US,D,20220526,000000,0.3279,0.3589,0.325,0.3388,8652391,0
+AKBA.US,D,20220527,000000,0.3433,0.3728,0.3315,0.3728,8060165,0
+AKBA.US,D,20220531,000000,0.37,0.4084,0.356,0.3699,9007070,0
+AKBA.US,D,20220601,000000,0.39,0.39,0.3405,0.3509,7517766,0
+AKBA.US,D,20220602,000000,0.3481,0.362,0.3315,0.3595,5382813,0
+AKBA.US,D,20220603,000000,0.349,0.41,0.349,0.41,7782952,0
+AKBA.US,D,20220606,000000,0.4089,0.4189,0.3632,0.3817,9876777,0
+AKBA.US,D,20220607,000000,0.3724,0.4395,0.37,0.4291,10548253,0
+AKBA.US,D,20220608,000000,0.43,0.46,0.420409,0.4451,6526941,0
+AKBA.US,D,20220609,000000,0.445,0.4585,0.4206,0.4419,5356815,0
+AKBA.US,D,20220610,000000,0.4207,0.43,0.393,0.4076,6111489,0
+AKBA.US,D,20220613,000000,0.3901,0.395,0.36095,0.3668,6035624,0
+AKBA.US,D,20220614,000000,0.3789,0.3789,0.3345,0.3535,4009233,0
+AKBA.US,D,20220615,000000,0.39,0.4038,0.3348,0.3527,24566034,0
+AKBA.US,D,20220616,000000,0.3414,0.3468,0.3,0.3211,18279666,0
+AKBA.US,D,20220617,000000,0.3191,0.3598,0.3123,0.3419,21209671,0
+AKBA.US,D,20220621,000000,0.3454,0.356,0.323,0.3452,9179111,0
+AKBA.US,D,20220622,000000,0.3347,0.3748,0.33,0.3558,7101082,0
+AKBA.US,D,20220623,000000,0.3546,0.396,0.3505,0.3932,7833513,0
+AKBA.US,D,20220624,000000,0.4,0.4111,0.3624,0.3652,24019957,0
+AKBA.US,D,20220627,000000,0.3672,0.3806,0.3402,0.3742,5343155,0
+AKBA.US,D,20220628,000000,0.37,0.38,0.346,0.3503,3718948,0
+AKBA.US,D,20220629,000000,0.46,0.5139,0.36,0.3803,84387407,0
+AKBA.US,D,20220630,000000,0.345,0.3614,0.3402,0.3531,26548568,0
+AKBA.US,D,20220701,000000,0.4939,0.495,0.376,0.389,75452612,0
+AKBA.US,D,20220705,000000,0.3882,0.425,0.3775,0.409,16243935,0
+AKBA.US,D,20220706,000000,0.39,0.462,0.39,0.46,12900797,0
+AKBA.US,D,20220707,000000,0.45,0.459399,0.4315,0.4513,7295554,0
+AKBA.US,D,20220708,000000,0.4388,0.4675,0.4331,0.4603,6128284,0
+AKBA.US,D,20220711,000000,0.46,0.46,0.4202,0.4203,5364894,0
+AKBA.US,D,20220712,000000,0.42,0.4537,0.4023,0.4498,5523949,0
+AKBA.US,D,20220713,000000,0.4138,0.4665,0.4138,0.4483,5490567,0
+AKBA.US,D,20220714,000000,0.44,0.45,0.429,0.4347,3921380,0
+AKBA.US,D,20220715,000000,0.4205,0.4376,0.4104,0.4219,3288458,0
+AKBA.US,D,20220718,000000,0.4196,0.4288,0.3935,0.4015,3157877,0
+AKBA.US,D,20220719,000000,0.4165,0.4299,0.4001,0.4113,2971097,0
+AKBA.US,D,20220720,000000,0.4075,0.4585,0.4075,0.442,5518286,0
+AKBA.US,D,20220721,000000,0.4422,0.4525,0.4256,0.4431,2527801,0
+AKBA.US,D,20220722,000000,0.45,0.4507,0.414,0.425,2517779,0
+AKBA.US,D,20220725,000000,0.42,0.42939,0.396,0.402,3506570,0
+AKBA.US,D,20220726,000000,0.4,0.415,0.39,0.405,2049428,0
+AKBA.US,D,20220727,000000,0.4168,0.419,0.4004,0.4134,1148269,0
+AKBA.US,D,20220728,000000,0.4105,0.4105,0.391,0.3985,1291852,0
+AKBA.US,D,20220729,000000,0.3998,0.408,0.385,0.391,4692992,0
+AKBA.US,D,20220801,000000,0.391,0.4068,0.3801,0.3835,2657969,0
+AKBA.US,D,20220802,000000,0.379,0.39,0.365,0.3706,8453850,0
+AKBA.US,D,20220803,000000,0.3705,0.4029,0.3705,0.3905,7586445,0
+AKBA.US,D,20220804,000000,0.41,0.42,0.392,0.41,10784957,0
+AKBA.US,D,20220805,000000,0.398,0.41,0.39,0.395,6811802,0
+AKBA.US,D,20220808,000000,0.4,0.419,0.3935,0.405,4925270,0
+AKBA.US,D,20220809,000000,0.405,0.405,0.3801,0.4045,5517160,0
+AKBA.US,D,20220810,000000,0.395,0.42,0.3903,0.4157,3686874,0
+AKBA.US,D,20220811,000000,0.415,0.4199,0.3951,0.3986,3186481,0
+AKBA.US,D,20220812,000000,0.3981,0.4176,0.398,0.4134,2091235,0
+AKBA.US,D,20220815,000000,0.4093,0.4155,0.4062,0.4141,2136598,0
+AKBA.US,D,20220816,000000,0.42,0.43,0.400201,0.4167,3073754,0
+AKBA.US,D,20220817,000000,0.4152,0.4194,0.4011,0.406,2372074,0
+AKBA.US,D,20220818,000000,0.4062,0.4099,0.3905,0.4,3296185,0
+AKBA.US,D,20220819,000000,0.399,0.3999,0.3751,0.382,3088566,0
+AKBA.US,D,20220822,000000,0.3848,0.388899,0.3515,0.37,3220554,0
+AKBA.US,D,20220823,000000,0.3658,0.3799,0.3651,0.37,1316070,0
+AKBA.US,D,20220824,000000,0.37,0.3999,0.3639,0.39,2668728,0
+AKBA.US,D,20220825,000000,0.3876,0.4098,0.3876,0.4,2056164,0
+AKBA.US,D,20220826,000000,0.3971,0.4,0.3685,0.3758,2273985,0
+AKBA.US,D,20220829,000000,0.36,0.378999,0.36,0.367,1773436,0
+AKBA.US,D,20220830,000000,0.3759,0.3768,0.3523,0.355,1610319,0
+AKBA.US,D,20220831,000000,0.3625,0.3768,0.36,0.3643,1210667,0
+AKBA.US,D,20220901,000000,0.3556,0.375199,0.3516,0.3704,1286308,0
+AKBA.US,D,20220902,000000,0.3756,0.3876,0.368,0.38,1252812,0
+AKBA.US,D,20220906,000000,0.3701,0.3874,0.365,0.3819,2272100,0
+AKBA.US,D,20220907,000000,0.3833,0.41,0.3812,0.4,3391324,0
+AKBA.US,D,20220908,000000,0.407,0.45,0.4009,0.43,3908804,0
+AKBA.US,D,20220909,000000,0.4211,0.445,0.4211,0.4351,1667726,0
+AKBA.US,D,20220912,000000,0.4399,0.4399,0.413,0.4234,1783409,0
+AKBA.US,D,20220913,000000,0.41,0.4178,0.3865,0.388,2440303,0
+AKBA.US,D,20220914,000000,0.3921,0.3976,0.373,0.381,1247563,0
+AKBA.US,D,20220915,000000,0.39,0.39,0.366,0.3701,1346856,0
+AKBA.US,D,20220916,000000,0.3714,0.39,0.352,0.3859,1561309,0
+AKBA.US,D,20220919,000000,0.3856,0.3856,0.355,0.3649,2023403,0
+AKBA.US,D,20220920,000000,0.3549,0.370599,0.353,0.3652,1333336,0
+AKBA.US,D,20220921,000000,0.357,0.3688,0.3505,0.354,830980,0
+AKBA.US,D,20220922,000000,0.36,0.36,0.322,0.3317,1855663,0
+AKBA.US,D,20220923,000000,0.317,0.331,0.3005,0.32,2085541,0
+AKBA.US,D,20220926,000000,0.32,0.33,0.3025,0.3079,1119827,0
+AKBA.US,D,20220927,000000,0.33,0.3325,0.3032,0.3042,1647626,0
+AKBA.US,D,20220928,000000,0.3188,0.345,0.31,0.33,1118990,0
+AKBA.US,D,20220929,000000,0.3201,0.33,0.3001,0.3001,1086212,0
+AKBA.US,D,20220930,000000,0.3217,0.3286,0.305,0.3162,1017343,0
+AKBA.US,D,20221003,000000,0.315,0.3299,0.31,0.3141,743841,0
+AKBA.US,D,20221004,000000,0.314,0.3333,0.314,0.3229,906304,0
+AKBA.US,D,20221005,000000,0.3116,0.3282,0.31,0.316,1138005,0
+AKBA.US,D,20221006,000000,0.32,0.3599,0.3181,0.3302,1191052,0
+AKBA.US,D,20221007,000000,0.3388,0.3419,0.3001,0.3001,1679318,0
+AKBA.US,D,20221010,000000,0.3102,0.3125,0.29,0.2951,1584630,0
+AKBA.US,D,20221011,000000,0.29,0.3145,0.28,0.2954,1728479,0
+AKBA.US,D,20221012,000000,0.29,0.2952,0.2802,0.285,733185,0
+AKBA.US,D,20221013,000000,0.28,0.3,0.28,0.287,1004192,0
+AKBA.US,D,20221014,000000,0.2948,0.31,0.2806,0.2894,1013766,0
+AKBA.US,D,20221017,000000,0.2931,0.3089,0.2839,0.2949,863903,0
+AKBA.US,D,20221018,000000,0.2965,0.31,0.29,0.2913,831333,0
+AKBA.US,D,20221019,000000,0.3,0.3049,0.271,0.2714,2004078,0
+AKBA.US,D,20221020,000000,0.2756,0.282,0.27,0.271,568735,0
+AKBA.US,D,20221021,000000,0.271,0.2716,0.25601,0.26,1200450,0
+AKBA.US,D,20221024,000000,0.265,0.266,0.241,0.2527,1288676,0
+AKBA.US,D,20221025,000000,0.25,0.27,0.25,0.2676,676196,0
+AKBA.US,D,20221026,000000,0.26,0.278,0.26,0.267,999962,0
+AKBA.US,D,20221027,000000,0.27,0.283,0.264,0.2715,1058874,0
+AKBA.US,D,20221028,000000,0.2781,0.2866,0.26,0.26,1206645,0
+AKBA.US,D,20221031,000000,0.2681,0.273,0.25,0.2545,957044,0
+AKBA.US,D,20221101,000000,0.2607,0.2748,0.256,0.271,896378,0
+AKBA.US,D,20221102,000000,0.2635,0.2796,0.26,0.2656,744026,0
+AKBA.US,D,20221103,000000,0.2556,0.32,0.2556,0.2851,3505304,0
+AKBA.US,D,20221104,000000,0.26,0.28,0.2566,0.2711,1686459,0
+AKBA.US,D,20221107,000000,0.27,0.288,0.2517,0.287,828007,0
+AKBA.US,D,20221108,000000,0.285,0.285,0.26,0.2727,773436,0
+AKBA.US,D,20221109,000000,0.26,0.2666,0.25,0.2553,864636,0
+AKBA.US,D,20221110,000000,0.25,0.276,0.25,0.2742,990519,0
+AKBA.US,D,20221111,000000,0.28,0.288,0.26,0.2797,1397895,0
+AKBA.US,D,20221114,000000,0.28,0.28,0.255,0.2621,1440204,0
+AKBA.US,D,20221115,000000,0.2621,0.275,0.252,0.2566,1414214,0
+AKBA.US,D,20221116,000000,0.27,0.27,0.2505,0.2521,1246681,0
+AKBA.US,D,20221117,000000,0.2568,0.269,0.2425,0.2501,2944937,0
+AKBA.US,D,20221118,000000,0.251,0.2639,0.246,0.2599,1181228,0
+AKBA.US,D,20221121,000000,0.2575,0.2649,0.25,0.255,1053806,0
+AKBA.US,D,20221122,000000,0.26,0.27,0.252,0.26,1341211,0
+AKBA.US,D,20221123,000000,0.2597,0.2669,0.2525,0.2614,720317,0
+AKBA.US,D,20221125,000000,0.2587,0.2648,0.2533,0.256,773178,0
+AKBA.US,D,20221128,000000,0.26,0.26,0.25,0.2509,947177,0
+AKBA.US,D,20221129,000000,0.2547,0.2586,0.2426,0.25,996311,0
+AKBA.US,D,20221130,000000,0.25,0.28,0.25,0.2705,2298848,0
+AKBA.US,D,20221201,000000,0.2699,0.295,0.2656,0.2921,1297111,0
+AKBA.US,D,20221202,000000,0.2972,0.3,0.279,0.2901,1852802,0
+AKBA.US,D,20221205,000000,0.2811,0.3,0.2811,0.2922,2185177,0
+AKBA.US,D,20221206,000000,0.29,0.295,0.2805,0.285,2378911,0
+AKBA.US,D,20221207,000000,0.2934,0.3078,0.2811,0.3,2899800,0
+AKBA.US,D,20221208,000000,0.309,0.3102,0.2925,0.3,1786806,0
+AKBA.US,D,20221209,000000,0.2978,0.3178,0.2978,0.31,689721,0
+AKBA.US,D,20221212,000000,0.3075,0.408,0.3075,0.373,3834057,0
+AKBA.US,D,20221213,000000,0.395,0.4398,0.386,0.4244,3789975,0
+AKBA.US,D,20221214,000000,0.4278,0.48,0.3923,0.4534,3589417,0
+AKBA.US,D,20221215,000000,0.45,0.46,0.39,0.4536,2442383,0
+AKBA.US,D,20221216,000000,0.44,0.4792,0.43,0.4419,3357121,0
+AKBA.US,D,20221219,000000,0.455,0.459799,0.365,0.3998,2717908,0
+AKBA.US,D,20221220,000000,0.399,0.4464,0.3844,0.4201,1990372,0
+AKBA.US,D,20221221,000000,0.412,0.434,0.4088,0.4108,862801,0
+AKBA.US,D,20221222,000000,0.4056,0.45,0.4035,0.411,1869794,0
+AKBA.US,D,20221223,000000,0.4073,0.4395,0.4073,0.4267,681641,0
+AKBA.US,D,20221227,000000,0.42,0.4395,0.4116,0.4116,1371110,0
+AKBA.US,D,20221228,000000,0.4101,0.4395,0.4088,0.4234,1237552,0
+AKBA.US,D,20221229,000000,0.4234,0.54,0.4234,0.5058,4759973,0
+AKBA.US,D,20221230,000000,0.491,0.5784,0.49,0.577,3599922,0
+AKBA.US,D,20230103,000000,0.5848,0.651,0.55,0.6225,3991877,0
+AKBA.US,D,20230104,000000,0.63,0.65,0.58,0.6334,3418569,0
+AKBA.US,D,20230105,000000,0.639,0.688,0.62621,0.67,2416114,0
+AKBA.US,D,20230106,000000,0.7,0.71,0.622,0.6422,2155842,0
+AKBA.US,D,20230109,000000,0.64,0.694,0.633,0.645,1339963,0
+AKBA.US,D,20230110,000000,0.66,0.66,0.63,0.6472,690303,0
+AKBA.US,D,20230111,000000,0.65,0.688,0.6317,0.67,982051,0
+AKBA.US,D,20230112,000000,0.688,0.69,0.65,0.69,836359,0
+AKBA.US,D,20230113,000000,0.6806,0.728,0.68,0.695,1031648,0
+AKBA.US,D,20230117,000000,0.719,0.7403,0.695,0.7297,944447,0
+AKBA.US,D,20230118,000000,0.7276,0.77,0.71,0.7191,1631937,0
+AKBA.US,D,20230119,000000,0.7435,0.7435,0.6721,0.7092,1434731,0
+AKBA.US,D,20230120,000000,0.7,0.7447,0.69,0.7369,1194736,0
+AKBA.US,D,20230123,000000,0.7369,0.7369,0.7013,0.7103,920579,0
+AKBA.US,D,20230124,000000,0.71,0.75,0.701,0.7224,1401722,0
+AKBA.US,D,20230125,000000,0.71,0.73,0.71,0.712,1099291,0
+AKBA.US,D,20230126,000000,0.73,0.73,0.701,0.71,1078687,0
+AKBA.US,D,20230127,000000,0.7,0.717999,0.56,0.67,2648588,0
+AKBA.US,D,20230130,000000,0.6676,0.675,0.6002,0.604,1858378,0
+AKBA.US,D,20230131,000000,0.61,0.6558,0.609,0.63,1102201,0
+AKBA.US,D,20230201,000000,0.635,0.69,0.62,0.67,1558399,0
+AKBA.US,D,20230202,000000,0.7427,0.949199,0.73,0.89,8627941,0
+AKBA.US,D,20230203,000000,0.85,0.994,0.84,0.986,2840045,0
+AKBA.US,D,20230206,000000,0.99,1.18,0.99,1.07,4076335,0
+AKBA.US,D,20230207,000000,1.1,1.145,0.9915,1.13,2989307,0
+AKBA.US,D,20230208,000000,1.12,1.2,1.085,1.15,1861242,0
+AKBA.US,D,20230209,000000,1.19,1.19,1.11,1.12,1738012,0
+AKBA.US,D,20230210,000000,1.06,1.11,0.5701,0.8025,14817494,0
+AKBA.US,D,20230213,000000,0.8547,0.898099,0.7507,0.7931,1936171,0
+AKBA.US,D,20230214,000000,0.764,0.85,0.764,0.85,1178487,0
+AKBA.US,D,20230215,000000,0.8936,0.9121,0.8104,0.8861,1558946,0
+AKBA.US,D,20230216,000000,0.8757,0.8861,0.8376,0.863,542885,0
+AKBA.US,D,20230217,000000,0.8384,0.89,0.81,0.878,1271488,0
+AKBA.US,D,20230221,000000,0.822,0.8495,0.6201,0.6541,3934957,0
+AKBA.US,D,20230222,000000,0.6738,0.718999,0.67,0.6919,1421248,0
+AKBA.US,D,20230223,000000,0.73,0.77,0.6549,0.74,5311684,0
+AKBA.US,D,20230224,000000,0.87,0.87,0.7806,0.8253,6480993,0
+AKBA.US,D,20230227,000000,0.82,0.88,0.781,0.8156,2108202,0
+AKBA.US,D,20230228,000000,0.7837,0.8499,0.7837,0.8427,946969,0
+AKBA.US,D,20230301,000000,0.805,0.9617,0.805,0.9149,3227381,0
+AKBA.US,D,20230302,000000,0.86,0.998999,0.856,0.9279,1614732,0
+AKBA.US,D,20230303,000000,0.9221,0.98,0.915,0.965,1681363,0
+AKBA.US,D,20230306,000000,0.9599,0.9601,0.9201,0.942,1172318,0
+AKBA.US,D,20230307,000000,0.9492,0.9528,0.9202,0.9456,1295315,0
+AKBA.US,D,20230308,000000,0.94,1.08,0.935,1.03,3069554,0
+AKBA.US,D,20230309,000000,0.83,0.86,0.72,0.8007,6938280,0
+AKBA.US,D,20230310,000000,0.78,0.8197,0.7106,0.799,1880150,0
+AKBA.US,D,20230313,000000,0.7728,0.81979,0.73255,0.7553,1530670,0
+AKBA.US,D,20230314,000000,0.76,0.774,0.682,0.6832,2279456,0
+AKBA.US,D,20230315,000000,0.6638,0.6989,0.612,0.6715,1432777,0
+AKBA.US,D,20230316,000000,0.7001,0.7302,0.6751,0.7126,793962,0
+AKBA.US,D,20230317,000000,0.7,0.7027,0.6348,0.6348,1473261,0
+AKBA.US,D,20230320,000000,0.66,0.7198,0.65,0.6769,1012422,0
+AKBA.US,D,20230321,000000,0.6945,0.73,0.6797,0.7,820898,0
+AKBA.US,D,20230322,000000,0.7,0.7,0.6524,0.6675,639870,0
+AKBA.US,D,20230323,000000,0.67,0.6944,0.62,0.6854,1004014,0
+AKBA.US,D,20230324,000000,0.69,0.69,0.613,0.6388,1235641,0
+AKBA.US,D,20230327,000000,0.62,0.6595,0.6105,0.6563,1070650,0
+AKBA.US,D,20230328,000000,0.6401,0.65,0.5883,0.5993,1236624,0
+AKBA.US,D,20230329,000000,0.6,0.62,0.5501,0.605,1122680,0
+AKBA.US,D,20230330,000000,0.6,0.6108,0.5513,0.5632,1194704,0
+AKBA.US,D,20230331,000000,0.57,0.58,0.542,0.5604,1094657,0
+AKBA.US,D,20230403,000000,0.5742,0.59,0.5301,0.5783,1744756,0
+AKBA.US,D,20230404,000000,0.5822,0.5822,0.5212,0.539,1261456,0
+AKBA.US,D,20230405,000000,0.539,0.539,0.4901,0.5056,905410,0
+AKBA.US,D,20230406,000000,0.5155,0.5793,0.5059,0.54,743951,0
+AKBA.US,D,20230410,000000,0.54,0.59,0.5321,0.5687,570279,0
+AKBA.US,D,20230411,000000,0.548,0.679,0.548,0.648,1295461,0
+AKBA.US,D,20230412,000000,0.66,0.66,0.6,0.6226,544323,0
+AKBA.US,D,20230413,000000,0.623,0.67,0.6226,0.6366,551920,0
+AKBA.US,D,20230414,000000,0.624,0.66,0.601,0.628,410714,0
+AKBA.US,D,20230417,000000,0.627,0.67,0.61,0.65,1343257,0
+AKBA.US,D,20230418,000000,0.6587,0.698,0.6331,0.6822,717520,0
+AKBA.US,D,20230419,000000,0.6617,0.74,0.6601,0.7231,839580,0
+AKBA.US,D,20230420,000000,0.7056,0.7193,0.654,0.66,694862,0
+AKBA.US,D,20230421,000000,0.63,0.6763,0.5895,0.6601,760778,0
+AKBA.US,D,20230424,000000,0.65,0.7,0.65,0.6707,531197,0
+AKBA.US,D,20230425,000000,0.65,0.7768,0.65,0.7144,2838396,0
+AKBA.US,D,20230426,000000,0.712,0.8477,0.682,0.793,2014597,0
+AKBA.US,D,20230427,000000,0.8336,0.9149,0.801,0.9124,2157550,0
+AKBA.US,D,20230428,000000,0.91,0.9488,0.89,0.9085,1518847,0
+AKBA.US,D,20230501,000000,0.91,0.92,0.8245,0.8728,1226667,0
+AKBA.US,D,20230502,000000,0.8539,0.9,0.821,0.8841,505071,0
+AKBA.US,D,20230503,000000,0.89,0.915,0.87,0.8799,816475,0
+AKBA.US,D,20230504,000000,0.87,0.97,0.84,0.9298,1614005,0
+AKBA.US,D,20230505,000000,0.94,1.09,0.94,1.09,2378437,0
+AKBA.US,D,20230508,000000,1.08,1.085,0.942,1.06,2669857,0
+AKBA.US,D,20230509,000000,1.02,1.08,1,1.05,701636,0
+AKBA.US,D,20230510,000000,1.06,1.06,0.98,1.03,1513562,0
+AKBA.US,D,20230511,000000,1.04,1.08,1.02,1.06,1077532,0
+AKBA.US,D,20230512,000000,1.07,1.17,1.06,1.13,1940174,0
+AKBA.US,D,20230515,000000,1.1,1.1901,1.05,1.09,1720537,0
+AKBA.US,D,20230516,000000,1.07,1.08,1,1.05,1563513,0
+AKBA.US,D,20230517,000000,1.08,1.13,1.05,1.13,1104106,0
+AKBA.US,D,20230518,000000,1.13,1.1693,1.05,1.09,806227,0
+AKBA.US,D,20230519,000000,1.08,1.18,1.08,1.16,1100404,0
+AKBA.US,D,20230522,000000,1.26,1.63,1.26,1.41,7766680,0
+AKBA.US,D,20230523,000000,1.42,1.6,1.36,1.39,2679176,0
+AKBA.US,D,20230524,000000,1.4,1.45,1.37,1.43,1075208,0
+AKBA.US,D,20230525,000000,1.39,1.4,1.14,1.21,3631322,0
+AKBA.US,D,20230526,000000,1.21,1.24,1.07,1.13,2159777,0
+AKBA.US,D,20230530,000000,1.26,1.4,0.9,0.9586,6131433,0
+AKBA.US,D,20230531,000000,1.115,1.12,0.9781,1.04,4009731,0
+AKBA.US,D,20230601,000000,1.04,1.15,1,1.09,3643816,0
+AKBA.US,D,20230602,000000,1.12,1.17,1.07,1.1,1767966,0
+AKBA.US,D,20230605,000000,1.12,1.15,1.07,1.12,1686808,0
+AKBA.US,D,20230606,000000,1.12,1.23,1.12,1.2,1888073,0
+AKBA.US,D,20230607,000000,1.22,1.32,1.21,1.28,3339514,0
+AKBA.US,D,20230608,000000,1.33,1.33,1.23,1.25,1104604,0
+AKBA.US,D,20230609,000000,1.25,1.27,1.2106,1.26,962096,0
+AKBA.US,D,20230612,000000,1.3,1.35,1.24,1.26,2076155,0
+AKBA.US,D,20230613,000000,1.26,1.28,1.2,1.23,1671070,0
+AKBA.US,D,20230614,000000,1.24,1.275,1.175,1.18,1305570,0
+AKBA.US,D,20230615,000000,1.18,1.23,1.12,1.14,1875294,0
+AKBA.US,D,20230616,000000,1.14,1.18,1.1,1.11,1816471,0
+AKBA.US,D,20230620,000000,1.12,1.14,1.11,1.13,2249948,0
+AKBA.US,D,20230621,000000,1.13,1.165,1.07,1.09,2323039,0
+AKBA.US,D,20230622,000000,1.06,1.09,1.015,1.05,1305693,0
+AKBA.US,D,20230623,000000,1.07,1.07,0.9851,1.02,1804329,0
+AKBA.US,D,20230626,000000,0.9902,1.01,0.9,0.9101,3328354,0
+AKBA.US,D,20230627,000000,0.92,0.97,0.91,0.93,1733818,0
+AKBA.US,D,20230628,000000,0.9434,0.9725,0.9206,0.9358,813325,0
+AKBA.US,D,20230629,000000,0.9254,0.9497,0.9105,0.9254,1351497,0
+AKBA.US,D,20230630,000000,0.925,0.9391,0.9001,0.915,890490,0
+AKBA.US,D,20230703,000000,0.93,0.93,0.9,0.9022,666800,0
+AKBA.US,D,20230705,000000,0.9022,0.9049,0.86,0.8729,2259718,0
+AKBA.US,D,20230706,000000,0.85,0.8702,0.821,0.8677,2294439,0
+AKBA.US,D,20230707,000000,0.88,1.05,0.87,1.02,2047780,0
+AKBA.US,D,20230710,000000,1.04,1.25,1.02,1.21,2723252,0
+AKBA.US,D,20230711,000000,1.23,1.28,1.11,1.15,2184813,0
+AKBA.US,D,20230712,000000,1.13,1.189,1.11,1.14,1205960,0
+AKBA.US,D,20230713,000000,1.15,1.16,1.07,1.09,1298968,0
+AKBA.US,D,20230714,000000,1.09,1.11,1.0125,1.06,1003966,0
+AKBA.US,D,20230717,000000,1.06,1.25,1.04,1.2,2155841,0
+AKBA.US,D,20230718,000000,1.16,1.23,1.14,1.17,1125956,0
+AKBA.US,D,20230719,000000,1.2,1.25,1.18,1.24,1649764,0
+AKBA.US,D,20230720,000000,1.24,1.25,1.2,1.23,722948,0
+AKBA.US,D,20230721,000000,1.24,1.3,1.235,1.26,1021001,0
+AKBA.US,D,20230724,000000,1.28,1.285,1.2,1.22,1336463,0
+AKBA.US,D,20230725,000000,1.22,1.53,1.21,1.47,7347046,0
+AKBA.US,D,20230726,000000,1.46,1.49,1.31,1.45,3670639,0
+AKBA.US,D,20230727,000000,1.5,1.67,1.4437,1.52,3596551,0
+AKBA.US,D,20230728,000000,1.52,1.66,1.51,1.58,2048328,0
+AKBA.US,D,20230731,000000,1.59,1.69,1.52,1.67,2665866,0
+AKBA.US,D,20230801,000000,1.68,1.84,1.67,1.84,3139333,0
+AKBA.US,D,20230802,000000,1.82,1.8312,1.71,1.73,2171626,0
+AKBA.US,D,20230803,000000,1.74,1.74,1.5,1.51,3685282,0
+AKBA.US,D,20230804,000000,1.55,1.655,1.5,1.62,1687053,0
+AKBA.US,D,20230807,000000,1.65,1.65,1.51,1.52,1748171,0
+AKBA.US,D,20230808,000000,1.52,1.62,1.42,1.56,1669836,0
+AKBA.US,D,20230809,000000,1.56,1.64,1.42,1.51,2403629,0
+AKBA.US,D,20230810,000000,1.51,1.54,1.43,1.47,1264787,0
+AKBA.US,D,20230811,000000,1.38,1.41,1.23,1.26,3459396,0
+AKBA.US,D,20230814,000000,1.26,1.33,1.23,1.32,1467375,0
+AKBA.US,D,20230815,000000,1.33,1.3696,1.255,1.31,1234070,0
+AKBA.US,D,20230816,000000,1.32,1.32,1.26,1.26,1015680,0
+AKBA.US,D,20230817,000000,1.26,1.2899,1.19,1.25,971412,0
+AKBA.US,D,20230818,000000,1.26,1.28,1.22,1.25,546503,0
+AKBA.US,D,20230821,000000,1.29,1.29,1.19,1.23,1176506,0
+AKBA.US,D,20230822,000000,1.21,1.27,1.21,1.26,490811,0
+AKBA.US,D,20230823,000000,1.25,1.33,1.241,1.29,822175,0
+AKBA.US,D,20230824,000000,1.3,1.33,1.25,1.25,1021816,0
+AKBA.US,D,20230825,000000,1.23,1.32,1.12,1.15,2627060,0
+AKBA.US,D,20230828,000000,1.23,1.46,1.22,1.38,4170774,0
+AKBA.US,D,20230829,000000,1.38,1.54,1.34,1.54,2349185,0
+AKBA.US,D,20230830,000000,1.53,1.53,1.38,1.4,2547022,0
+AKBA.US,D,20230831,000000,1.42,1.49,1.39,1.39,1016067,0
+AKBA.US,D,20230901,000000,1.4,1.41,1.31,1.33,1876438,0
+AKBA.US,D,20230905,000000,1.33,1.33,1.21,1.22,2312666,0
+AKBA.US,D,20230906,000000,1.24,1.32,1.235,1.25,1085413,0
+AKBA.US,D,20230907,000000,1.25,1.27,1.2,1.21,1072632,0
+AKBA.US,D,20230908,000000,1.2,1.29,1.19,1.28,998886,0
+AKBA.US,D,20230911,000000,1.3,1.34,1.27,1.3,832207,0
+AKBA.US,D,20230912,000000,1.25,1.33,1.23,1.26,1459443,0
+AKBA.US,D,20230913,000000,1.28,1.28,1.21,1.22,1314666,0
+AKBA.US,D,20230914,000000,1.21,1.27,1.21,1.26,923640,0
+AKBA.US,D,20230915,000000,1.25,1.275,1.21,1.26,1541167,0
+AKBA.US,D,20230918,000000,1.23,1.26,1.205,1.24,1011994,0
+AKBA.US,D,20230919,000000,1.23,1.24,1.2,1.22,757633,0
+AKBA.US,D,20230920,000000,1.23,1.25,1.2,1.2,973514,0
+AKBA.US,D,20230921,000000,1.2,1.2,1.15,1.16,1045707,0
+AKBA.US,D,20230922,000000,1.16,1.19,1.15,1.18,775900,0
+AKBA.US,D,20230925,000000,1.15,1.165,1.1,1.13,1167915,0
+AKBA.US,D,20230926,000000,1.14,1.25,1.135,1.17,1125186,0
+AKBA.US,D,20230927,000000,1.21,1.21,1.14,1.15,1159390,0
+AKBA.US,D,20230928,000000,1.18,1.18,1.11,1.12,1510507,0
+AKBA.US,D,20230929,000000,1.14,1.205,1.13,1.14,1029262,0
+AKBA.US,D,20231002,000000,1.13,1.16,1.1,1.15,966949,0
+AKBA.US,D,20231003,000000,1.11,1.13,1.05,1.05,1356189,0
+AKBA.US,D,20231004,000000,1.06,1.15,1.045,1.11,1436717,0
+AKBA.US,D,20231005,000000,1.12,1.12,1.0203,1.03,2423209,0
+AKBA.US,D,20231006,000000,1.03,1.07,0.99,1.06,1019157,0
+AKBA.US,D,20231009,000000,1.02,1.05,1,1.01,708820,0
+AKBA.US,D,20231010,000000,1.01,1.09,1,1.07,887900,0
+AKBA.US,D,20231011,000000,1.06,1.07,1,1.02,1067936,0
+AKBA.US,D,20231012,000000,1.01,1.03,0.9131,0.93,3153319,0
+AKBA.US,D,20231013,000000,0.9151,0.92,0.8843,0.9073,1583079,0
+AKBA.US,D,20231016,000000,0.907,0.9199,0.8515,0.8801,2302048,0
+AKBA.US,D,20231017,000000,0.9048,0.9594,0.9002,0.9073,1561703,0
+AKBA.US,D,20231018,000000,0.9066,0.9389,0.8,0.8668,1906246,0
+AKBA.US,D,20231019,000000,0.8677,0.8796,0.8202,0.8343,1498269,0
+AKBA.US,D,20231020,000000,0.835,0.8632,0.81,0.8299,1283269,0
+AKBA.US,D,20231023,000000,0.8338,0.8805,0.8003,0.8397,1025046,0
+AKBA.US,D,20231024,000000,0.83,0.87,0.83,0.857,757596,0
+AKBA.US,D,20231025,000000,0.85,0.8798,0.79,0.8,3508915,0
+AKBA.US,D,20231026,000000,0.81,0.84,0.7801,0.8228,874568,0
+AKBA.US,D,20231027,000000,0.84,0.8488,0.8,0.8401,1230710,0
+AKBA.US,D,20231030,000000,0.84,0.89,0.82,0.8458,1332714,0
+AKBA.US,D,20231031,000000,0.8585,0.8999,0.836,0.88,954107,0
+AKBA.US,D,20231101,000000,0.88,0.899,0.8367,0.882,983473,0
+AKBA.US,D,20231102,000000,0.89,0.94,0.87,0.8835,934254,0
+AKBA.US,D,20231103,000000,0.93,0.95,0.9,0.9449,2217459,0
+AKBA.US,D,20231106,000000,0.98,1.02,0.9022,1,2931583,0
+AKBA.US,D,20231107,000000,1.01,1.16,0.99,1.09,2739072,0
+AKBA.US,D,20231108,000000,1.03,1.07,0.9522,0.96,2761371,0
+AKBA.US,D,20231109,000000,0.97,0.9973,0.9011,0.9101,1431692,0
+AKBA.US,D,20231110,000000,0.9196,0.96,0.886,0.893,1348739,0
+AKBA.US,D,20231113,000000,0.91,0.9426,0.88,0.9233,981643,0
+AKBA.US,D,20231114,000000,0.9319,1.03,0.9319,1.03,1691372,0
+AKBA.US,D,20231115,000000,1.01,1.1,1,1,1884074,0
+AKBA.US,D,20231116,000000,1.02,1.02,0.9531,0.9889,598968,0
+AKBA.US,D,20231117,000000,1.02,1.0485,0.9901,1,1091168,0
+AKBA.US,D,20231120,000000,1,1.06,1,1.02,901425,0
+AKBA.US,D,20231121,000000,1.02,1.02,0.981,0.985,680591,0
+AKBA.US,D,20231122,000000,1,1.0175,0.9724,0.99,466295,0
+AKBA.US,D,20231124,000000,1,1.03,0.9914,1,195287,0
+AKBA.US,D,20231127,000000,1,1.0396,0.99,0.9902,499457,0
+AKBA.US,D,20231128,000000,0.99,0.9998,0.9515,0.96,558324,0
+AKBA.US,D,20231129,000000,1,1.04,0.970001,1,610042,0
+AKBA.US,D,20231130,000000,0.9874,1.08,0.98,1.06,1611911,0
+AKBA.US,D,20231201,000000,1.06,1.09,1.0201,1.07,1211856,0
+AKBA.US,D,20231204,000000,1.09,1.18,1.07,1.15,2065353,0
+AKBA.US,D,20231205,000000,1.14,1.18,1.11,1.12,1062262,0
+AKBA.US,D,20231206,000000,1.14,1.17,1.11,1.16,961708,0
+AKBA.US,D,20231207,000000,1.19,1.2,1.1437,1.17,912604,0
+AKBA.US,D,20231208,000000,1.17,1.175,1.12,1.13,889359,0
+AKBA.US,D,20231211,000000,1.11,1.15,1.1,1.11,779307,0
+AKBA.US,D,20231212,000000,1.11,1.13,1.05,1.07,816156,0
+AKBA.US,D,20231213,000000,1.09,1.13,1.0715,1.11,1044530,0
+AKBA.US,D,20231214,000000,1.14,1.1592,1.105,1.13,1296576,0
+AKBA.US,D,20231215,000000,1.15,1.155,1.11,1.15,1356736,0
+AKBA.US,D,20231218,000000,1.16,1.2,1.14,1.15,1071682,0
+AKBA.US,D,20231219,000000,1.19,1.21,1.15,1.19,1458678,0
+AKBA.US,D,20231220,000000,1.2,1.23,1.17,1.2,1166367,0
+AKBA.US,D,20231221,000000,1.22,1.24,1.2,1.2,1579347,0
+AKBA.US,D,20231222,000000,1.22,1.2211,1.16,1.19,1482474,0
+AKBA.US,D,20231226,000000,1.19,1.24,1.175,1.19,1168368,0
+AKBA.US,D,20231227,000000,1.21,1.22,1.16,1.2,1498743,0
+AKBA.US,D,20231228,000000,1.18,1.31,1.18,1.28,3844902,0
+AKBA.US,D,20231229,000000,1.3,1.31,1.22,1.24,2126669,0
+AKBA.US,D,20240102,000000,1.22,1.3,1.21,1.27,1300891,0
+AKBA.US,D,20240103,000000,1.29,1.38,1.27,1.37,2889325,0
+AKBA.US,D,20240104,000000,1.38,1.52,1.36,1.52,4494432,0
+AKBA.US,D,20240105,000000,1.53,1.595,1.455,1.48,2408136,0
+AKBA.US,D,20240108,000000,1.49,1.58,1.43,1.57,2537132,0
+AKBA.US,D,20240109,000000,1.59,1.59,1.52,1.56,1793661,0
+AKBA.US,D,20240110,000000,1.6,1.6,1.5,1.58,2009151,0
+AKBA.US,D,20240111,000000,1.56,1.58,1.51,1.55,1308343,0
+AKBA.US,D,20240112,000000,1.56,1.6,1.54,1.55,1157916,0
+AKBA.US,D,20240116,000000,1.55,1.5592,1.4,1.45,3667228,0
+AKBA.US,D,20240117,000000,1.44,1.48,1.4,1.42,2260663,0
+AKBA.US,D,20240118,000000,1.43,1.44,1.35,1.4,1934380,0
+AKBA.US,D,20240119,000000,1.41,1.42,1.29,1.4,2832446,0
+AKBA.US,D,20240122,000000,1.41,1.43,1.39,1.39,1785994,0
+AKBA.US,D,20240123,000000,1.4,1.445,1.38,1.4,1512740,0
+AKBA.US,D,20240124,000000,1.41,1.54,1.41,1.47,1915868,0
+AKBA.US,D,20240125,000000,1.48,1.52,1.47,1.5,872592,0
+AKBA.US,D,20240126,000000,1.48,1.64,1.48,1.62,2121415,0
+AKBA.US,D,20240129,000000,1.63,1.82,1.6001,1.79,3279998,0
+AKBA.US,D,20240130,000000,1.8,1.81,1.5814,1.64,3410339,0
+AKBA.US,D,20240131,000000,1.65,1.78,1.59,1.68,1964100,0
+AKBA.US,D,20240201,000000,1.7,1.74,1.64,1.71,2003572,0
+AKBA.US,D,20240202,000000,1.71,1.71,1.62,1.65,1373581,0
+AKBA.US,D,20240205,000000,1.65,1.69,1.59,1.65,1007873,0
+AKBA.US,D,20240206,000000,1.63,1.73,1.63,1.68,1277994,0
+AKBA.US,D,20240207,000000,1.7,1.7,1.625,1.65,1182101,0
+AKBA.US,D,20240208,000000,1.64,1.685,1.62,1.63,1438647,0
+AKBA.US,D,20240209,000000,1.64,1.68,1.62,1.64,1329705,0
+AKBA.US,D,20240212,000000,1.62,1.67,1.61,1.62,1898446,0
+AKBA.US,D,20240213,000000,1.62,1.6338,1.5,1.52,2112426,0
+AKBA.US,D,20240214,000000,1.55,1.58,1.52,1.53,1429376,0
+AKBA.US,D,20240215,000000,1.53,1.54,1.4,1.47,3557004,0
+AKBA.US,D,20240216,000000,1.45,1.48,1.43,1.45,1936196,0
+AKBA.US,D,20240220,000000,1.46,1.51,1.42,1.44,2490635,0
+AKBA.US,D,20240221,000000,1.46,1.475,1.41,1.42,1865969,0
+AKBA.US,D,20240222,000000,1.42,1.465,1.38,1.39,2313176,0
+AKBA.US,D,20240223,000000,1.4,1.4,1.32,1.35,3082993,0
+AKBA.US,D,20240226,000000,1.38,1.54,1.37,1.51,2936870,0
+AKBA.US,D,20240227,000000,1.51,1.68,1.48,1.64,4206906,0
+AKBA.US,D,20240228,000000,1.68,1.68,1.54,1.54,2506347,0
+AKBA.US,D,20240229,000000,1.58,1.635,1.54,1.58,1966861,0
+AKBA.US,D,20240301,000000,1.57,1.71,1.57,1.71,3513365,0
+AKBA.US,D,20240304,000000,1.77,1.79,1.61,1.62,3042740,0
+AKBA.US,D,20240305,000000,1.6,1.6591,1.58,1.6,2042533,0
+AKBA.US,D,20240306,000000,1.64,1.64,1.46,1.49,3950115,0
+AKBA.US,D,20240307,000000,1.5,1.56,1.46,1.46,2199650,0
+AKBA.US,D,20240308,000000,1.49,1.57,1.45,1.47,2472546,0
+AKBA.US,D,20240311,000000,1.52,1.55,1.43,1.44,3167251,0
+AKBA.US,D,20240312,000000,1.45,1.45,1.36,1.42,3376848,0
+AKBA.US,D,20240313,000000,1.45,1.5,1.405,1.41,2065997,0
+AKBA.US,D,20240314,000000,1.43,1.43,1.34,1.37,2804942,0
+AKBA.US,D,20240315,000000,1.6,1.82,1.52,1.7,13541835,0
+AKBA.US,D,20240318,000000,1.76,2.05,1.695,1.89,9669952,0
+AKBA.US,D,20240319,000000,1.88,1.9368,1.7915,1.83,4344230,0
+AKBA.US,D,20240320,000000,1.87,1.94,1.78,1.94,5227411,0
+AKBA.US,D,20240321,000000,1.96,2.08,1.94,2.04,6558660,0
+AKBA.US,D,20240322,000000,2.07,2.24,2.02,2.17,7876782,0
+AKBA.US,D,20240325,000000,2.24,2.3299,2.1484,2.21,8573045,0
+AKBA.US,D,20240326,000000,2.2,2.221,1.91,2,10250547,0
+AKBA.US,D,20240327,000000,2.06,2.335,2.045,2.24,10580840,0
+AKBA.US,D,20240328,000000,2.47,2.48,1.77,1.83,61074372,0
+AKBA.US,D,20240401,000000,1.875,1.93,1.55,1.63,14082255,0
+AKBA.US,D,20240402,000000,1.55,1.6099,1.47,1.58,8133112,0
+AKBA.US,D,20240403,000000,1.59,1.59,1.43,1.49,8636952,0
+AKBA.US,D,20240404,000000,1.47,1.6,1.46,1.51,6193592,0
+AKBA.US,D,20240405,000000,1.51,1.56,1.48,1.49,3657003,0
+AKBA.US,D,20240408,000000,1.48,1.54,1.42,1.53,3751939,0
+AKBA.US,D,20240409,000000,1.5,1.56,1.47,1.54,3604419,0
+AKBA.US,D,20240410,000000,1.58,1.62,1.52,1.56,5435326,0
+AKBA.US,D,20240411,000000,1.55,1.55,1.47,1.53,3154704,0
+AKBA.US,D,20240412,000000,1.52,1.54,1.42,1.46,4105836,0
+AKBA.US,D,20240415,000000,1.42,1.45,1.39,1.39,3897726,0
+AKBA.US,D,20240416,000000,1.38,1.425,1.32,1.4,4129457,0
+AKBA.US,D,20240417,000000,1.4,1.42,1.36,1.39,2944347,0
+AKBA.US,D,20240418,000000,1.37,1.435,1.33,1.39,2562577,0
+AKBA.US,D,20240419,000000,1.35,1.38,1.31,1.36,2950553,0
+AKBA.US,D,20240422,000000,1.37,1.4,1.34,1.36,2006106,0
+AKBA.US,D,20240423,000000,1.38,1.41,1.35,1.37,2108817,0
+AKBA.US,D,20240424,000000,1.37,1.4,1.35,1.37,1535781,0
+AKBA.US,D,20240425,000000,1.35,1.35,1.31,1.33,2561124,0
+AKBA.US,D,20240426,000000,1.32,1.35,1.29,1.34,2475964,0
+AKBA.US,D,20240429,000000,1.34,1.38,1.31,1.32,1974332,0
+AKBA.US,D,20240430,000000,1.31,1.315,1.23,1.26,4653593,0
+AKBA.US,D,20240501,000000,1.25,1.3,1.24,1.24,3111081,0
+AKBA.US,D,20240502,000000,1.26,1.31,1.215,1.3,2500275,0
+AKBA.US,D,20240503,000000,1.34,1.42,1.32,1.37,3117001,0
+AKBA.US,D,20240506,000000,1.41,1.5,1.4,1.49,2336106,0
+AKBA.US,D,20240507,000000,1.51,1.56,1.38,1.4,4088622,0
+AKBA.US,D,20240508,000000,1.39,1.41,1.33,1.4,2847959,0
+AKBA.US,D,20240509,000000,1.11,1.33,1.03,1.33,8226813,0
+AKBA.US,D,20240510,000000,1.25,1.33,1.19,1.21,2316645,0
+AKBA.US,D,20240513,000000,1.21,1.3,1.19,1.29,2413827,0
+AKBA.US,D,20240514,000000,1.26,1.268,1.2,1.23,2215500,0
+AKBA.US,D,20240515,000000,1.22,1.26,1.145,1.18,3627731,0
+AKBA.US,D,20240516,000000,1.16,1.2,1.13,1.14,3468817,0
+AKBA.US,D,20240517,000000,1.13,1.18,1.12,1.15,2392797,0
+AKBA.US,D,20240520,000000,1.14,1.2,1.12,1.15,2384758,0
+AKBA.US,D,20240521,000000,1.14,1.16,1.08,1.13,3374528,0
+AKBA.US,D,20240522,000000,1.11,1.15,1.1,1.1,1810178,0
+AKBA.US,D,20240523,000000,1.09,1.12,1.06,1.09,1716819,0
+AKBA.US,D,20240524,000000,1.08,1.12,1.08,1.1,1640485,0
+AKBA.US,D,20240528,000000,1.11,1.12,1.03,1.07,2845383,0
+AKBA.US,D,20240529,000000,1.05,1.0574,1,1.03,3395784,0
+AKBA.US,D,20240530,000000,1.03,1.14,1.01,1.08,2226275,0
+AKBA.US,D,20240531,000000,1.07,1.15,1.07,1.12,2114042,0
+AKBA.US,D,20240603,000000,1.13,1.1851,1.11,1.14,2008056,0
+AKBA.US,D,20240604,000000,1.14,1.1875,1.11,1.13,2570459,0
+AKBA.US,D,20240605,000000,1.13,1.13,1.09,1.1,1362319,0
+AKBA.US,D,20240606,000000,1.1,1.13,1.07,1.07,2236485,0
+AKBA.US,D,20240607,000000,1.06,1.0976,1.05,1.06,1249579,0
+AKBA.US,D,20240610,000000,1.06,1.12,1.055,1.09,1365808,0
+AKBA.US,D,20240611,000000,1.08,1.13,1.08,1.11,1135730,0
+AKBA.US,D,20240612,000000,1.14,1.185,1.115,1.16,2212433,0
+AKBA.US,D,20240613,000000,1.13,1.195,1.1,1.12,2573695,0
+AKBA.US,D,20240614,000000,1.12,1.15,1.06,1.07,2142360,0
+AKBA.US,D,20240617,000000,1.07,1.11,1.03,1.05,2013569,0
+AKBA.US,D,20240618,000000,1.04,1.05,1.01,1.01,1755227,0
+AKBA.US,D,20240620,000000,1.01,1.015,0.9395,0.94,4691646,0
+AKBA.US,D,20240621,000000,0.9434,0.96,0.9025,0.91,3683505,0
+AKBA.US,D,20240624,000000,0.9253,0.9399,0.883,0.9037,4017098,0
+AKBA.US,D,20240625,000000,0.94,0.94,0.8511,0.8567,3809001,0
+AKBA.US,D,20240626,000000,0.85,0.9349,0.8,0.9247,5988886,0
+AKBA.US,D,20240627,000000,0.93,1.03,0.9129,0.9892,7758374,0
+AKBA.US,D,20240628,000000,1,1.04,0.945,1.02,25512146,0
+AKBA.US,D,20240701,000000,1.03,1.05,0.9707,0.9944,4350843,0
+AKBA.US,D,20240702,000000,0.9798,0.9946,0.9203,0.96,3298198,0
+AKBA.US,D,20240703,000000,0.9669,0.969299,0.9334,0.9465,1366606,0
+AKBA.US,D,20240705,000000,0.94,0.945,0.91,0.9357,1780020,0
+AKBA.US,D,20240708,000000,0.95,0.9999,0.9228,0.948,2358004,0
+AKBA.US,D,20240709,000000,0.93,1,0.93,0.9772,2840030,0
+AKBA.US,D,20240710,000000,0.985,1.08,0.9849,1.08,1820496,0
+AKBA.US,D,20240711,000000,1.15,1.27,1.08,1.27,5098010,0
+AKBA.US,D,20240712,000000,1.27,1.34,1.17,1.26,5177683,0
+AKBA.US,D,20240715,000000,1.27,1.32,1.24,1.31,2998441,0
+AKBA.US,D,20240716,000000,1.35,1.46,1.31,1.42,3792073,0
+AKBA.US,D,20240717,000000,1.4,1.43,1.32,1.41,2389624,0
+AKBA.US,D,20240718,000000,1.39,1.4499,1.34,1.36,2217463,0
+AKBA.US,D,20240719,000000,1.35,1.37,1.3,1.35,1881964,0
+AKBA.US,D,20240722,000000,1.36,1.39,1.3,1.38,2013210,0
+AKBA.US,D,20240723,000000,1.35,1.46,1.34,1.46,2357574,0
+AKBA.US,D,20240724,000000,1.43,1.5686,1.4243,1.47,3011278,0
+AKBA.US,D,20240725,000000,1.48,1.52,1.41,1.48,2334431,0
+AKBA.US,D,20240726,000000,1.52,1.52,1.41,1.44,1137165,0
+AKBA.US,D,20240729,000000,1.44,1.485,1.375,1.4,1547278,0
+AKBA.US,D,20240730,000000,1.4,1.42,1.35,1.37,1846663,0
+AKBA.US,D,20240731,000000,1.38,1.44,1.35,1.38,2043155,0
+AKBA.US,D,20240801,000000,1.38,1.385,1.275,1.29,2418521,0
+AKBA.US,D,20240802,000000,1.25,1.32,1.2,1.25,2185536,0
+AKBA.US,D,20240805,000000,1.14,1.2,1.11,1.185,1875333,0
+AKBA.US,D,20240806,000000,1.25,1.2505,1.22,1.23,1330015,0
+AKBA.US,D,20240807,000000,1.23,1.24,1.11,1.11,2283375,0
+AKBA.US,D,20240808,000000,1.16,1.22,1.07,1.19,2226642,0
+AKBA.US,D,20240809,000000,1.19,1.23,1.11,1.11,1360050,0
+AKBA.US,D,20240812,000000,1.17,1.295,1.15,1.23,2981190,0
+AKBA.US,D,20240813,000000,1.24,1.36,1.23,1.34,2354699,0
+AKBA.US,D,20240814,000000,1.36,1.395,1.3,1.35,1740547,0
+AKBA.US,D,20240815,000000,1.37,1.46,1.34,1.44,2631120,0
+AKBA.US,D,20240816,000000,1.42,1.46,1.4,1.44,1373947,0
+AKBA.US,D,20240819,000000,1.4,1.5,1.4,1.49,1833791,0
+AKBA.US,D,20240820,000000,1.48,1.51,1.43,1.44,1229681,0
+AKBA.US,D,20240821,000000,1.44,1.51,1.42,1.49,1754251,0
+AKBA.US,D,20240822,000000,1.49,1.54,1.46,1.47,1708763,0
+AKBA.US,D,20240823,000000,1.52,1.58,1.475,1.53,2766035,0
+AKBA.US,D,20240826,000000,1.57,1.57,1.48,1.55,1798259,0
+AKBA.US,D,20240827,000000,1.54,1.54,1.47,1.52,2192564,0
+AKBA.US,D,20240828,000000,1.51,1.53,1.48,1.53,994188,0
+AKBA.US,D,20240829,000000,1.53,1.58,1.51,1.52,1444743,0
+AKBA.US,D,20240830,000000,1.52,1.55,1.48,1.55,1555584,0
+AKBA.US,D,20240903,000000,1.53,1.54,1.39,1.41,2112843,0
+AKBA.US,D,20240904,000000,1.34,1.42,1.27,1.395,1957693,0
+AKBA.US,D,20240905,000000,1.35,1.39,1.3,1.38,2304243,0
+AKBA.US,D,20240906,000000,1.39,1.415,1.33,1.35,1695320,0
+AKBA.US,D,20240909,000000,1.38,1.45,1.35,1.42,1160370,0
+AKBA.US,D,20240910,000000,1.42,1.49,1.41,1.48,1242555,0
+AKBA.US,D,20240911,000000,1.46,1.47,1.42,1.44,1141866,0
+AKBA.US,D,20240912,000000,1.42,1.48,1.42,1.44,1181340,0
+AKBA.US,D,20240913,000000,1.45,1.485,1.445,1.46,1200447,0
+AKBA.US,D,20240916,000000,1.47,1.47,1.37,1.4,1397174,0
+AKBA.US,D,20240917,000000,1.43,1.43,1.36,1.37,1018891,0
+AKBA.US,D,20240918,000000,1.37,1.41,1.35,1.35,1441059,0
+AKBA.US,D,20240919,000000,1.39,1.39,1.34,1.37,847587,0
+AKBA.US,D,20240920,000000,1.36,1.4,1.335,1.37,3558730,0
+AKBA.US,D,20240923,000000,1.36,1.37,1.28,1.31,2065897,0
+AKBA.US,D,20240924,000000,1.33,1.35,1.29,1.35,1155759,0
+AKBA.US,D,20240925,000000,1.35,1.36,1.32,1.32,725708,0
+AKBA.US,D,20240926,000000,1.33,1.335,1.3,1.33,828709,0
+AKBA.US,D,20240927,000000,1.34,1.35,1.32,1.33,948757,0
+AKBA.US,D,20240930,000000,1.32,1.37,1.3,1.32,1296080,0
+AKBA.US,D,20241001,000000,1.3,1.3192,1.24,1.28,1840758,0
+AKBA.US,D,20241002,000000,1.26,1.34,1.26,1.34,1513411,0
+AKBA.US,D,20241003,000000,1.32,1.35,1.32,1.32,964779,0
+AKBA.US,D,20241004,000000,1.35,1.35,1.31,1.33,801323,0
+AKBA.US,D,20241007,000000,1.35,1.4,1.3,1.32,1523504,0
+AKBA.US,D,20241008,000000,1.3,1.33,1.29,1.32,868514,0
+AKBA.US,D,20241009,000000,1.31,1.3102,1.2703,1.28,716495,0
+AKBA.US,D,20241010,000000,1.28,1.29,1.255,1.28,750240,0
+AKBA.US,D,20241011,000000,1.28,1.32,1.27,1.32,1320479,0
+AKBA.US,D,20241014,000000,1.32,1.34,1.305,1.32,1035187,0
+AKBA.US,D,20241015,000000,1.31,1.34,1.31,1.31,1053840,0
+AKBA.US,D,20241016,000000,1.32,1.33,1.3,1.33,768431,0
+AKBA.US,D,20241017,000000,1.33,1.34,1.3125,1.33,800784,0
+AKBA.US,D,20241018,000000,1.32,1.34,1.3,1.34,978077,0
+AKBA.US,D,20241021,000000,1.34,1.37,1.335,1.37,1107078,0
+AKBA.US,D,20241022,000000,1.39,1.65,1.39,1.64,6096626,0
+AKBA.US,D,20241023,000000,1.69,1.69,1.54,1.59,3049431,0
+AKBA.US,D,20241024,000000,1.6,1.69,1.56,1.58,2218133,0
+AKBA.US,D,20241025,000000,1.57,1.63,1.57,1.59,1377787,0
+AKBA.US,D,20241028,000000,1.585,1.6595,1.585,1.63,2463657,0
+AKBA.US,D,20241029,000000,1.62,1.72,1.61,1.71,2681720,0
+AKBA.US,D,20241030,000000,1.7,1.74,1.63,1.7,2702724,0
+AKBA.US,D,20241031,000000,1.7,1.72,1.66,1.66,2111457,0
+AKBA.US,D,20241101,000000,1.7,1.75,1.68,1.69,2074646,0
+AKBA.US,D,20241104,000000,1.72,1.85,1.7,1.85,3403860,0
+AKBA.US,D,20241105,000000,1.85,1.86,1.78,1.86,2509531,0
+AKBA.US,D,20241106,000000,1.85,2.01,1.85,2,4581826,0
+AKBA.US,D,20241107,000000,1.74,1.91,1.67,1.865,4754633,0
+AKBA.US,D,20241108,000000,1.84,1.95,1.785,1.94,2774543,0
+AKBA.US,D,20241111,000000,1.92,2.02,1.9,1.99,2895455,0
+AKBA.US,D,20241112,000000,2,2,1.88,1.95,2317406,0
+AKBA.US,D,20241113,000000,1.95,1.9833,1.89,1.92,2123330,0
+AKBA.US,D,20241114,000000,1.95,1.95,1.86,1.86,1599037,0
+AKBA.US,D,20241115,000000,1.85,1.87,1.76,1.79,2515402,0
+AKBA.US,D,20241118,000000,1.81,1.84,1.77,1.8,1340059,0
+AKBA.US,D,20241119,000000,1.79,1.82,1.76,1.82,1189579,0
+AKBA.US,D,20241120,000000,1.8,1.82,1.78,1.79,1148791,0
+AKBA.US,D,20241121,000000,1.81,1.83,1.75,1.82,1444269,0
+AKBA.US,D,20241122,000000,1.84,1.8995,1.805,1.88,2012364,0
+AKBA.US,D,20241125,000000,1.9,1.97,1.88,1.93,2553145,0
+AKBA.US,D,20241126,000000,1.93,2.1,1.9,2.05,3908126,0
+AKBA.US,D,20241127,000000,2.05,2.08,2.03,2.06,1623027,0
+AKBA.US,D,20241129,000000,2.07,2.13,2.06,2.06,2135763,0
+AKBA.US,D,20241202,000000,2.08,2.16,2.04,2.13,2438605,0
+AKBA.US,D,20241203,000000,2.13,2.17,2.01,2.04,3342659,0
+AKBA.US,D,20241204,000000,2.05,2.06,1.99,2.03,1625444,0
+AKBA.US,D,20241205,000000,2.03,2.04,1.99,2.02,1246081,0
+AKBA.US,D,20241206,000000,2.02,2.0888,2.0011,2.05,1548026,0
+AKBA.US,D,20241209,000000,2.05,2.085,2.03,2.04,1743035,0
+AKBA.US,D,20241210,000000,2.03,2.05,1.97,1.98,1962788,0
+AKBA.US,D,20241211,000000,1.95,1.955,1.86,1.92,3127921,0
+AKBA.US,D,20241212,000000,1.9,1.92,1.82,1.82,2429816,0
+AKBA.US,D,20241213,000000,1.83,1.86,1.79,1.85,1761065,0
+AKBA.US,D,20241216,000000,1.84,1.9,1.81,1.84,1817898,0
+AKBA.US,D,20241217,000000,1.86,1.89,1.815,1.87,1528570,0
+AKBA.US,D,20241218,000000,1.88,1.9,1.74,1.76,2698686,0
+AKBA.US,D,20241219,000000,1.77,1.82,1.745,1.79,1581555,0
+AKBA.US,D,20241220,000000,1.77,1.87,1.75,1.83,5921769,0
+AKBA.US,D,20241223,000000,1.85,1.87,1.81,1.85,1569357,0
+AKBA.US,D,20241224,000000,1.86,1.87,1.83,1.86,513303,0
+AKBA.US,D,20241226,000000,1.86,1.93,1.85,1.93,1662430,0
+AKBA.US,D,20241227,000000,1.92,1.975,1.91,1.95,1633532,0
+AKBA.US,D,20241230,000000,1.9,1.94,1.85,1.85,2390483,0
+AKBA.US,D,20241231,000000,1.88,1.92,1.835,1.9,1791193,0
+AKBA.US,D,20250102,000000,1.9,1.94,1.87,1.9,1847722,0
+AKBA.US,D,20250103,000000,1.9,1.94,1.87,1.92,1937106,0
+AKBA.US,D,20250106,000000,1.92,1.9288,1.86,1.87,1823672,0
+AKBA.US,D,20250107,000000,1.87,1.905,1.84,1.86,2017511,0
+AKBA.US,D,20250108,000000,1.84,1.86,1.78,1.79,1531748,0
+AKBA.US,D,20250110,000000,1.78,1.78,1.73,1.75,2276668,0
+AKBA.US,D,20250113,000000,1.74,1.975,1.715,1.87,3969929,0
+AKBA.US,D,20250114,000000,1.9,1.92,1.86,1.89,2196305,0
+AKBA.US,D,20250115,000000,1.93,2,1.9,1.94,1974586,0
+AKBA.US,D,20250116,000000,1.95,1.95,1.9,1.93,1399267,0
+AKBA.US,D,20250117,000000,1.95,2.09,1.92,2.07,6520036,0
+AKBA.US,D,20250121,000000,2.11,2.37,2.07,2.37,5656178,0
+AKBA.US,D,20250122,000000,2.395,2.4,2.305,2.39,3560260,0
+AKBA.US,D,20250123,000000,2.38,2.41,2.2711,2.39,2569800,0
+AKBA.US,D,20250124,000000,2.4,2.405,2.36,2.38,1616032,0
+AKBA.US,D,20250127,000000,2.35,2.41,2.28,2.3,2177908,0
+AKBA.US,D,20250128,000000,2.3,2.35,2.24,2.29,1837873,0
+AKBA.US,D,20250129,000000,2.29,2.33,2.23,2.3,1721836,0
+AKBA.US,D,20250130,000000,2.3,2.35,2.29,2.3,1103644,0
+AKBA.US,D,20250131,000000,2.3,2.35,2.22,2.24,1852779,0
+AKBA.US,D,20250203,000000,2.16,2.19,2.07,2.12,4234528,0
+AKBA.US,D,20250204,000000,2.13,2.18,2.125,2.14,1343491,0
+AKBA.US,D,20250205,000000,2.15,2.1725,2.12,2.17,1104967,0
+AKBA.US,D,20250206,000000,2.19,2.215,2.16,2.16,1094275,0
+AKBA.US,D,20250207,000000,2.17,2.19,2.12,2.14,1437130,0
+AKBA.US,D,20250210,000000,2.14,2.15,2.09,2.1,1686115,0
+AKBA.US,D,20250211,000000,2.09,2.12,2.08,2.1,1424520,0
+AKBA.US,D,20250212,000000,2.08,2.12,2.08,2.11,1274569,0
+AKBA.US,D,20250213,000000,2.11,2.14,2.07,2.14,1536420,0
+AKBA.US,D,20250214,000000,2.13,2.17,2.11,2.13,1310107,0
+AKBA.US,D,20250218,000000,2.12,2.14,2.07,2.07,1300163,0
+AKBA.US,D,20250219,000000,2.07,2.08,1.97,1.98,1655606,0
+AKBA.US,D,20250220,000000,1.97,1.98,1.875,1.91,2546926,0
+AKBA.US,D,20250221,000000,1.94,1.94,1.78,1.8,3987994,0
+AKBA.US,D,20250224,000000,1.8,1.8182,1.74,1.77,2514471,0
+AKBA.US,D,20250225,000000,1.78,1.84,1.76,1.82,2481825,0
+AKBA.US,D,20250226,000000,1.83,1.8588,1.78,1.8,3585429,0
+AKBA.US,D,20250227,000000,1.8,1.9,1.8,1.83,1914151,0
+AKBA.US,D,20250228,000000,1.82,1.87,1.81,1.85,1860346,0
+AKBA.US,D,20250303,000000,1.86,1.875,1.79,1.8,2219620,0
+AKBA.US,D,20250304,000000,1.77,1.84,1.72,1.8,2303618,0
+AKBA.US,D,20250305,000000,1.82,1.86,1.81,1.855,1701607,0
+AKBA.US,D,20250306,000000,1.84,1.96,1.835,1.92,2163495,0
+AKBA.US,D,20250307,000000,1.91,1.96,1.88,1.9,2285042,0
+AKBA.US,D,20250310,000000,1.88,1.91,1.84,1.86,2616333,0
+AKBA.US,D,20250311,000000,1.83,1.94,1.82,1.93,3104673,0
+AKBA.US,D,20250312,000000,1.97,1.99,1.91,1.93,3479663,0
+AKBA.US,D,20250313,000000,1.8,1.84,1.525,1.69,9611832,0
+AKBA.US,D,20250314,000000,1.77,2.29,1.755,2.26,13249864,0
+AKBA.US,D,20250317,000000,2.25,2.4,2.18,2.4,4621620,0
+AKBA.US,D,20250318,000000,2.38,2.58,2.3257,2.55,4974915,0
+AKBA.US,D,20250319,000000,2.53,2.89,2.52,2.84,8178772,0
+AKBA.US,D,20250320,000000,2.26,2.351,1.95,2.04,26580463,0
+AKBA.US,D,20250321,000000,2.015,2.14,2.01,2.13,8664315,0
+AKBA.US,D,20250324,000000,2.19,2.2192,2,2.04,6165704,0
+AKBA.US,D,20250325,000000,2.02,2.03,1.9,1.95,6920893,0
+AKBA.US,D,20250326,000000,1.96,1.98,1.89,1.92,4389535,0
+AKBA.US,D,20250327,000000,1.91,1.95,1.9,1.93,2013509,0
+AKBA.US,D,20250328,000000,1.94,1.94,1.88,1.91,3576742,0
+AKBA.US,D,20250331,000000,1.89,1.94,1.83,1.92,3604550,0
+AKBA.US,D,20250401,000000,1.99,1.99,1.895,1.91,4721508,0
+AKBA.US,D,20250402,000000,1.9,1.9488,1.89,1.93,3218801,0
+AKBA.US,D,20250403,000000,1.86,1.92,1.85,1.88,3109368,0
+AKBA.US,D,20250404,000000,1.83,1.85,1.71,1.77,6511297,0
+AKBA.US,D,20250407,000000,1.67,1.82,1.63,1.77,4215911,0
+AKBA.US,D,20250408,000000,1.85,1.86,1.65,1.68,3853989,0
+AKBA.US,D,20250409,000000,1.64,1.7494,1.53,1.7,7731026,0
+AKBA.US,D,20250410,000000,1.67,1.71,1.52,1.55,7338159,0
+AKBA.US,D,20250411,000000,1.55,1.6797,1.54,1.65,4787521,0
+AKBA.US,D,20250414,000000,1.71,1.86,1.66,1.83,5189811,0
+AKBA.US,D,20250415,000000,1.83,1.9193,1.82,1.89,4945972,0
+AKBA.US,D,20250416,000000,1.87,1.94,1.86,1.9,3755392,0
+AKBA.US,D,20250417,000000,1.9,2.13,1.9,2.06,4591210,0
+AKBA.US,D,20250421,000000,2.02,2.16,2.01,2.07,2669501,0
+AKBA.US,D,20250422,000000,2.11,2.15,2.06,2.14,1874603,0
+AKBA.US,D,20250423,000000,2.18,2.27,2.15,2.16,2745758,0
+AKBA.US,D,20250424,000000,2.16,2.28,2.15,2.28,2299111,0
+AKBA.US,D,20250425,000000,2.26,2.4,2.26,2.38,2257850,0
+AKBA.US,D,20250428,000000,2.48,2.48,2.34,2.43,2561663,0
+AKBA.US,D,20250429,000000,2.43,2.48,2.37,2.43,2821594,0
+AKBA.US,D,20250430,000000,2.36,2.45,2.34,2.41,3578594,0
+AKBA.US,D,20250501,000000,2.41,2.45,2.38,2.39,2416795,0
+AKBA.US,D,20250502,000000,2.4,2.48,2.39,2.45,2748745,0
+AKBA.US,D,20250505,000000,2.45,2.47,2.33,2.34,3158327,0
+AKBA.US,D,20250506,000000,2.3,2.345,2.25,2.32,3877437,0
+AKBA.US,D,20250507,000000,2.36,2.47,2.35,2.46,3907793,0
+AKBA.US,D,20250508,000000,2.775,2.9,2.53,2.62,10590644,0
+AKBA.US,D,20250509,000000,2.62,2.77,2.54,2.55,5735249,0
+AKBA.US,D,20250512,000000,2.595,2.595,2.36,2.43,7032742,0
+AKBA.US,D,20250513,000000,2.45,2.5,2.35,2.48,3184797,0
+AKBA.US,D,20250514,000000,2.48,2.54,2.425,2.45,3664205,0
+AKBA.US,D,20250515,000000,2.46,2.565,2.43,2.54,3594225,0
+AKBA.US,D,20250516,000000,2.54,2.64,2.53,2.61,3592106,0
+AKBA.US,D,20250519,000000,2.6,2.83,2.585,2.8,6737223,0
+AKBA.US,D,20250520,000000,2.83,2.97,2.8,2.92,7549510,0
+AKBA.US,D,20250521,000000,2.85,2.94,2.8,2.81,4799907,0
+AKBA.US,D,20250522,000000,2.8,2.92,2.77,2.83,3914279,0
+AKBA.US,D,20250523,000000,2.81,2.87,2.7601,2.86,3113890,0
+AKBA.US,D,20250527,000000,2.9,2.975,2.86,2.92,3961829,0
+AKBA.US,D,20250528,000000,2.92,2.96,2.87,2.88,3554750,0
+AKBA.US,D,20250529,000000,2.92,3.14,2.895,3.01,7551143,0
+AKBA.US,D,20250530,000000,3.05,3.06,2.97,3.03,6897343,0
+AKBA.US,D,20250602,000000,3.06,3.26,2.97,3.25,8642552,0
+AKBA.US,D,20250603,000000,3.3,3.49,3.22,3.42,7159401,0
+AKBA.US,D,20250604,000000,3.44,3.73,3.42,3.64,12190851,0
+AKBA.US,D,20250605,000000,3.69,3.7299,3.52,3.69,5742346,0
+AKBA.US,D,20250606,000000,3.66,4,3.66,3.97,8184564,0
+AKBA.US,D,20250609,000000,4.04,4.0758,3.83,3.83,8127015,0
+AKBA.US,D,20250610,000000,3.785,3.925,3.48,3.92,11060318,0
+AKBA.US,D,20250611,000000,3.98,3.98,3.56,3.57,7000130,0
+AKBA.US,D,20250612,000000,3.51,3.7,3.49,3.65,4113664,0
+AKBA.US,D,20250613,000000,3.585,3.7,3.51,3.56,6476437,0
+AKBA.US,D,20250616,000000,3.56,3.68,3.54,3.58,3534358,0
+AKBA.US,D,20250617,000000,3.56,3.59,3.46,3.5,3982790,0
+AKBA.US,D,20250618,000000,3.51,3.62,3.48,3.56,3604476,0
+AKBA.US,D,20250620,000000,3.6,3.685,3.52,3.68,9316654,0
+AKBA.US,D,20250623,000000,3.67,3.68,3.48,3.64,5316773,0
+AKBA.US,D,20250624,000000,3.725,3.87,3.6401,3.67,5298312,0
+AKBA.US,D,20250625,000000,3.65,3.79,3.56,3.68,3768139,0
+AKBA.US,D,20250626,000000,3.7,3.755,3.61,3.74,3090143,0
+AKBA.US,D,20250627,000000,3.76,3.76,3.6,3.65,8510886,0
+AKBA.US,D,20250630,000000,3.67,3.74,3.63,3.64,2853005,0
+AKBA.US,D,20250701,000000,3.63,3.68,3.49,3.57,5038960,0
+AKBA.US,D,20250702,000000,3.58,3.75,3.48,3.63,4619183,0
+AKBA.US,D,20250703,000000,3.63,3.63,3.56,3.62,1565452,0
+AKBA.US,D,20250707,000000,3.62,3.77,3.565,3.63,3906339,0
+AKBA.US,D,20250708,000000,3.66,3.75,3.61,3.71,3403830,0
+AKBA.US,D,20250709,000000,3.74,4.01,3.72,3.99,4759715,0
+AKBA.US,D,20250710,000000,4,4.01,3.89,3.98,3312111,0
+AKBA.US,D,20250711,000000,3.98,4.0787,3.91,3.93,2730464,0
+AKBA.US,D,20250714,000000,3.93,4,3.91,3.97,2534742,0
+AKBA.US,D,20250715,000000,3.98,3.98,3.81,3.88,2876416,0
+AKBA.US,D,20250716,000000,3.89,3.93,3.82,3.9,2190107,0
+AKBA.US,D,20250717,000000,3.9,3.94,3.86,3.88,1879422,0
+AKBA.US,D,20250718,000000,3.92,3.97,3.83,3.86,3050892,0
+AKBA.US,D,20250721,000000,3.88,3.935,3.77,3.84,2555426,0
+AKBA.US,D,20250722,000000,3.8,4.04,3.7847,3.85,2939501,0
+AKBA.US,D,20250723,000000,3.89,4.02,3.85,4.01,2780783,0
+AKBA.US,D,20250724,000000,4.01,4.01,3.82,3.84,3613201,0
+AKBA.US,D,20250725,000000,3.85,3.85,3.5132,3.56,6903217,0
+AKBA.US,D,20250728,000000,3.58,3.615,3.51,3.59,2788452,0
+AKBA.US,D,20250729,000000,3.63,3.64,3.47,3.51,2672599,0
+AKBA.US,D,20250730,000000,3.56,3.81,3.5391,3.66,3121971,0
+AKBA.US,D,20250731,000000,3.66,3.7379,3.62,3.685,2474144,0
+AKBA.US,D,20250801,000000,3.65,3.79,3.6213,3.72,3021597,0
+AKBA.US,D,20250804,000000,3.74,3.76,3.67,3.76,2529870,0
+AKBA.US,D,20250805,000000,3.76,3.775,3.6911,3.72,2413550,0
+AKBA.US,D,20250806,000000,3.72,3.79,3.63,3.785,4640213,0
+AKBA.US,D,20250807,000000,3.205,3.28,2.92,3.01,14792654,0
+AKBA.US,D,20250808,000000,3.06,3.42,3.03,3.42,5823123,0
+AKBA.US,D,20250811,000000,3.4,3.44,3.32,3.35,3469251,0
+AKBA.US,D,20250812,000000,3.36,3.4,3.29,3.32,3063007,0
+AKBA.US,D,20250813,000000,3.33,3.375,3.28,3.3,3475700,0
+AKBA.US,D,20250814,000000,3.25,3.34,3.24,3.29,2892864,0
+AKBA.US,D,20250815,000000,3.29,3.33,3.23,3.25,3704882,0
+AKBA.US,D,20250818,000000,3.21,3.2427,3.1032,3.11,4937427,0
+AKBA.US,D,20250819,000000,3.12,3.15,3.02,3.04,4384055,0
+AKBA.US,D,20250820,000000,3.05,3.18,3.04,3.12,3111052,0
+AKBA.US,D,20250821,000000,3.12,3.2,3.1,3.19,2929351,0
+AKBA.US,D,20250822,000000,3.2,3.32,3.17,3.19,3257224,0
+AKBA.US,D,20250825,000000,3.19,3.21,3.02,3.03,3076353,0
+AKBA.US,D,20250826,000000,3.02,3.125,3.02,3.09,6928827,0
+AKBA.US,D,20250827,000000,3.12,3.15,2.98,3.01,4316040,0
+AKBA.US,D,20250828,000000,3.04,3.15,3.01,3.13,3102868,0
+AKBA.US,D,20250829,000000,3.12,3.15,3.03,3.14,2511896,0
+AKBA.US,D,20250902,000000,3.07,3.22,3.05,3.11,3363116,0
+AKBA.US,D,20250903,000000,3.1,3.195,3.05,3.12,6352429,0
+AKBA.US,D,20250904,000000,3.11,3.14,3.01,3.02,4058237,0
+AKBA.US,D,20250905,000000,3.02,3.0499,2.9,2.96,5955866,0
+AKBA.US,D,20250908,000000,2.97,3.15,2.92,3.13,5676598,0
+AKBA.US,D,20250909,000000,3.13,3.1353,2.96,3,3358646,0
+AKBA.US,D,20250910,000000,3.015,3.05,2.92,2.93,2823403,0
+AKBA.US,D,20250911,000000,2.935,2.99,2.93,2.99,2409953,0
+AKBA.US,D,20250912,000000,2.99,2.99,2.91,2.95,2253961,0
+AKBA.US,D,20250915,000000,2.97,3.02,2.92,2.92,2490149,0
+AKBA.US,D,20250916,000000,2.91,2.945,2.81,2.83,3063676,0
+AKBA.US,D,20250917,000000,2.83,2.88,2.8,2.8,2567846,0
+AKBA.US,D,20250918,000000,2.8,2.97,2.8,2.96,3249873,0
+AKBA.US,D,20250919,000000,2.96,2.98,2.81,2.82,11792952,0
+AKBA.US,D,20250922,000000,2.78,2.81,2.74,2.79,1954926,0
+AKBA.US,D,20250923,000000,2.79,2.9,2.78,2.83,2204118,0
+AKBA.US,D,20250924,000000,2.85,2.88,2.77,2.77,1850833,0
+AKBA.US,D,20250925,000000,2.76,2.7799,2.69,2.71,2626994,0
+AKBA.US,D,20250926,000000,2.71,2.74,2.675,2.74,1944714,0
+AKBA.US,D,20250929,000000,2.75,2.79,2.7,2.71,1419050,0
+AKBA.US,D,20250930,000000,2.73,2.75,2.66,2.73,2534113,0
+AKBA.US,D,20251001,000000,2.72,2.73,2.665,2.68,1997536,0
+AKBA.US,D,20251002,000000,2.68,2.765,2.66,2.71,2626731,0
+AKBA.US,D,20251003,000000,2.72,2.92,2.71,2.83,2868192,0
+AKBA.US,D,20251006,000000,2.84,3.01,2.81,2.97,4210566,0
+AKBA.US,D,20251007,000000,2.99,2.99,2.875,2.95,3407509,0
+AKBA.US,D,20251008,000000,2.99,3.02,2.83,2.85,2576066,0
+AKBA.US,D,20251009,000000,2.85,2.965,2.85,2.89,2108745,0
+AKBA.US,D,20251010,000000,2.89,2.91,2.75,2.75,2920130,0
+AKBA.US,D,20251013,000000,2.77,2.81,2.69,2.78,2401040,0
+AKBA.US,D,20251014,000000,2.75,2.84,2.7,2.79,1652575,0
+AKBA.US,D,20251015,000000,2.79,2.965,2.79,2.95,2954750,0
+AKBA.US,D,20251016,000000,2.97,3.1,2.89,2.92,3116501,0
+AKBA.US,D,20251017,000000,2.9,2.96,2.865,2.93,2045374,0
+AKBA.US,D,20251020,000000,2.95,3.175,2.93,3.16,3366733,0
+AKBA.US,D,20251021,000000,3.16,3.18,3.06,3.12,3393059,0
+AKBA.US,D,20251022,000000,3.09,3.0997,2.93,2.99,2603568,0
+AKBA.US,D,20251023,000000,3,3.045,2.96,2.98,1524807,0
+AKBA.US,D,20251024,000000,3,3.07,2.985,3.03,1353929,0
+AKBA.US,D,20251027,000000,3.06,3.185,3.05,3.17,2387749,0
+AKBA.US,D,20251028,000000,3.2,3.2,3.07,3.09,6811294,0
+AKBA.US,D,20251029,000000,2.16,2.56,2.08,2.1,25769764,0
+AKBA.US,D,20251030,000000,2.09,2.32,2.065,2.1,9161512,0
+AKBA.US,D,20251031,000000,2.11,2.23,2.07,2.21,6112330,0
+AKBA.US,D,20251103,000000,2.2,2.22,2.065,2.12,4254707,0
+AKBA.US,D,20251104,000000,2.1,2.145,2.07,2.09,5465754,0
+AKBA.US,D,20251105,000000,2.08,2.13,2.0625,2.12,3070674,0
+AKBA.US,D,20251106,000000,2.11,2.11,1.98,2.01,4130211,0
+AKBA.US,D,20251107,000000,2.02,2.07,1.9601,2.04,4475761,0
+AKBA.US,D,20251110,000000,1.73,1.75,1.57,1.67,16762309,0
+AKBA.US,D,20251111,000000,1.68,1.84,1.67,1.81,5189379,0
+AKBA.US,D,20251112,000000,1.82,1.89,1.77,1.85,4436049,0
+AKBA.US,D,20251113,000000,1.82,1.83,1.75,1.76,3767220,0
+AKBA.US,D,20251114,000000,1.73,1.79,1.64,1.67,13654319,0
+AKBA.US,D,20251117,000000,1.69,1.835,1.67,1.76,6184802,0
+AKBA.US,D,20251118,000000,1.75,1.75,1.615,1.65,5558660,0
+AKBA.US,D,20251119,000000,1.65,1.66,1.57,1.59,3981140,0
+AKBA.US,D,20251120,000000,1.62,1.6555,1.525,1.54,4039264,0
+AKBA.US,D,20251121,000000,1.51,1.59,1.49,1.55,3176249,0
+AKBA.US,D,20251124,000000,1.56,1.6,1.535,1.59,2815144,0
+AKBA.US,D,20251125,000000,1.57,1.645,1.56,1.57,2542406,0
+AKBA.US,D,20251126,000000,1.55,1.6,1.52,1.59,2416481,0
+AKBA.US,D,20251128,000000,1.6,1.6,1.54,1.58,1193195,0
+AKBA.US,D,20251201,000000,1.6,1.6299,1.5,1.51,4627904,0
+AKBA.US,D,20251202,000000,1.51,1.52,1.445,1.47,5970146,0
+AKBA.US,D,20251203,000000,1.47,1.58,1.46,1.57,4130252,0
+AKBA.US,D,20251204,000000,1.57,1.605,1.53,1.59,1998756,0
+AKBA.US,D,20251205,000000,1.59,1.6,1.53,1.54,2202071,0
+AKBA.US,D,20251208,000000,1.55,1.62,1.53,1.62,3701431,0
+AKBA.US,D,20251209,000000,1.6,1.625,1.55,1.58,3089519,0
+AKBA.US,D,20251210,000000,1.58,1.63,1.56,1.63,4573946,0
+AKBA.US,D,20251211,000000,1.63,1.7,1.62,1.66,2541533,0
+AKBA.US,D,20251212,000000,1.67,1.7,1.65,1.66,2110666,0
+AKBA.US,D,20251215,000000,1.68,1.68,1.59,1.61,2064063,0
+AKBA.US,D,20251216,000000,1.61,1.67,1.6,1.62,2526876,0
+AKBA.US,D,20251217,000000,1.61,1.68,1.61,1.61,2333831,0
+AKBA.US,D,20251218,000000,1.63,1.725,1.62,1.67,3421609,0
+AKBA.US,D,20251219,000000,1.68,1.71,1.655,1.66,5352008,0
+AKBA.US,D,20251222,000000,1.65,1.73,1.64,1.66,2834782,0
+AKBA.US,D,20251223,000000,1.68,1.68,1.605,1.65,2752943,0
+AKBA.US,D,20251224,000000,1.65,1.71,1.64,1.7,1508848,0
+AKBA.US,D,20251226,000000,1.68,1.68,1.635,1.66,2195723,0
+AKBA.US,D,20251229,000000,1.65,1.66,1.61,1.62,3284704,0
+AKBA.US,D,20251230,000000,1.62,1.646,1.58,1.59,2802286,0
+AKBA.US,D,20251231,000000,1.6,1.63,1.585,1.61,2270518,0
+AKBA.US,D,20260102,000000,1.63,1.63,1.55,1.55,2531234,0
+AKBA.US,D,20260105,000000,1.54,1.5655,1.5,1.51,2156953,0
+AKBA.US,D,20260106,000000,1.5,1.52,1.46,1.47,2871750,0
+AKBA.US,D,20260107,000000,1.48,1.565,1.48,1.53,2699568,0
+AKBA.US,D,20260108,000000,1.52,1.53,1.49,1.49,3581129,0
+AKBA.US,D,20260109,000000,1.5,1.54,1.48,1.52,2647270,0
+AKBA.US,D,20260112,000000,1.49,1.49,1.36,1.4,6780785,0
+AKBA.US,D,20260113,000000,1.41,1.41,1.31,1.38,4544398,0
+AKBA.US,D,20260114,000000,1.37,1.42,1.3405,1.38,3215626,0
+AKBA.US,D,20260115,000000,1.38,1.39,1.33,1.34,2478880,0
+AKBA.US,D,20260116,000000,1.34,1.41,1.335,1.36,2766774,0
+AKBA.US,D,20260120,000000,1.32,1.36,1.3,1.34,2463427,0
+AKBA.US,D,20260121,000000,1.35,1.39,1.33,1.37,2105535,0
+AKBA.US,D,20260122,000000,1.36,1.45,1.36,1.44,2373119,0
+AKBA.US,D,20260123,000000,1.45,1.45,1.35,1.36,4175539,0
+AKBA.US,D,20260126,000000,1.36,1.45,1.355,1.43,3259359,0
+AKBA.US,D,20260127,000000,1.43,1.525,1.39,1.51,2578050,0
+AKBA.US,D,20260128,000000,1.52,1.53,1.44,1.45,2414699,0
+AKBA.US,D,20260129,000000,1.46,1.48,1.42,1.45,1812329,0
+AKBA.US,D,20260130,000000,1.47,1.48,1.4,1.41,2307840,0
+AKBA.US,D,20260202,000000,1.39,1.4294,1.365,1.38,3808797,0
+AKBA.US,D,20260203,000000,1.39,1.44,1.37,1.41,2363493,0
+AKBA.US,D,20260204,000000,1.42,1.42,1.355,1.37,3004651,0
+AKBA.US,D,20260205,000000,1.362,1.39,1.35,1.38,3271575,0
+AKBA.US,D,20260206,000000,1.36,1.4,1.3301,1.39,3420972,0
+AKBA.US,D,20260209,000000,1.37,1.51,1.33,1.5,3893763,0
+AKBA.US,D,20260210,000000,1.5,1.54,1.45,1.51,7114037,0
+AKBA.US,D,20260211,000000,1.53,1.56,1.45,1.55,4503859,0
+AKBA.US,D,20260212,000000,1.55,1.6,1.33,1.36,6830646,0
+AKBA.US,D,20260213,000000,1.35,1.37,1.2,1.21,6044422,0
+AKBA.US,D,20260217,000000,1.21,1.24,1.15,1.2,4876017,0
+AKBA.US,D,20260218,000000,1.19,1.215,1.17,1.18,1815065,0
diff --git a/daily/us/nasdaq stocks/1/aldfu.us.txt b/daily/us/nasdaq stocks/1/aldfu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6dfdb9db5ca3761ee4bf9d1708892c603229f7dd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aldfu.us.txt	
@@ -0,0 +1,186 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALDFU.US,D,20241022,000000,9.99,10.01,9.98,9.99,9835510,0
+ALDFU.US,D,20241023,000000,9.99,10,9.99,9.99,587429,0
+ALDFU.US,D,20241024,000000,10,10,9.98,9.98,314537,0
+ALDFU.US,D,20241025,000000,9.9814,10,9.98,9.99,82930,0
+ALDFU.US,D,20241028,000000,10.01,10.01,9.98,9.98,15124,0
+ALDFU.US,D,20241029,000000,10,10,9.98,10,333227,0
+ALDFU.US,D,20241030,000000,9.98,10,9.98,9.99,34561,0
+ALDFU.US,D,20241031,000000,9.99,9.9904,9.99,9.99,1876,0
+ALDFU.US,D,20241101,000000,10,10,9.98,9.99,59535,0
+ALDFU.US,D,20241104,000000,9.99,10,9.99,9.99,44330,0
+ALDFU.US,D,20241105,000000,10,10,9.98,9.98,12043,0
+ALDFU.US,D,20241106,000000,10,10,9.98,9.98,401,0
+ALDFU.US,D,20241107,000000,9.9906,9.9906,9.99,9.99,680,0
+ALDFU.US,D,20241111,000000,9.9891,9.995,9.98,9.99,155328,0
+ALDFU.US,D,20241112,000000,9.98,9.995,9.98,9.99,2418,0
+ALDFU.US,D,20241113,000000,9.99,9.99,9.99,9.99,532,0
+ALDFU.US,D,20241114,000000,10,10,9.98,10,5097,0
+ALDFU.US,D,20241115,000000,9.985,10,9.98,10,50391,0
+ALDFU.US,D,20241118,000000,10,10,9.98,9.98,895,0
+ALDFU.US,D,20241119,000000,9.98,9.99,9.9749,9.98,18751,0
+ALDFU.US,D,20241120,000000,9.99,10.01,9.98,10.01,206206,0
+ALDFU.US,D,20241121,000000,10.01,10.01,10,10,304277,0
+ALDFU.US,D,20241122,000000,10,10.0186,10,10.0186,9637,0
+ALDFU.US,D,20241125,000000,10.01,10.01,10.01,10.01,211,0
+ALDFU.US,D,20241126,000000,10.0028,10.0028,10.0028,10.0028,365,0
+ALDFU.US,D,20241127,000000,10,10.01,9.99,9.99,159967,0
+ALDFU.US,D,20241129,000000,10,10.005,9.99,9.99,109349,0
+ALDFU.US,D,20241202,000000,9.99,10,9.99,10,585539,0
+ALDFU.US,D,20241203,000000,10,10,9.99,10,362279,0
+ALDFU.US,D,20241204,000000,9.99,10,9.99,10,234418,0
+ALDFU.US,D,20241205,000000,10,10,9.99,10,793734,0
+ALDFU.US,D,20241206,000000,10,10.005,9.99,10,457894,0
+ALDFU.US,D,20241209,000000,9.99,10,9.99,9.99,1560,0
+ALDFU.US,D,20241210,000000,9.995,9.995,9.98,9.99,61473,0
+ALDFU.US,D,20241211,000000,9.99,10.01,9.99,10.01,47156,0
+ALDFU.US,D,20241212,000000,9.9994,10.007,9.99,10.007,55960,0
+ALDFU.US,D,20241213,000000,10.02,10.0301,10.01,10.03,28800,0
+ALDFU.US,D,20241216,000000,10.03,10.08,10.0217,10.03,17002,0
+ALDFU.US,D,20241217,000000,10.05,10.05,10.02,10.02,7587,0
+ALDFU.US,D,20241218,000000,10.035,10.05,10.035,10.05,202,0
+ALDFU.US,D,20241219,000000,10.03,10.05,10.03,10.04,2878,0
+ALDFU.US,D,20241220,000000,10.0228,10.05,10.0228,10.03,103666,0
+ALDFU.US,D,20241223,000000,10.04,10.04,10.03,10.04,352,0
+ALDFU.US,D,20241224,000000,10.05,10.055,10.05,10.05,17966,0
+ALDFU.US,D,20241226,000000,10.04,10.0415,10.04,10.0415,218,0
+ALDFU.US,D,20241227,000000,10.06,10.21,10.04,10.06,38967,0
+ALDFU.US,D,20241230,000000,10.1,11.46,10.09,10.1,10870,0
+ALDFU.US,D,20241231,000000,10.08,10.08,10.06,10.06,3357,0
+ALDFU.US,D,20250102,000000,10.06,10.06,10.04,10.04,1003,0
+ALDFU.US,D,20250103,000000,10.04,10.04,10.04,10.04,200,0
+ALDFU.US,D,20250106,000000,10.08,10.08,10.08,10.08,221,0
+ALDFU.US,D,20250107,000000,10.08,10.08,10.0455,10.0455,1445,0
+ALDFU.US,D,20250108,000000,10.07,10.07,10.07,10.07,105,0
+ALDFU.US,D,20250110,000000,10.0522,10.07,10.0522,10.07,346,0
+ALDFU.US,D,20250113,000000,10.061,10.061,10.061,10.061,742,0
+ALDFU.US,D,20250114,000000,10.0598,10.07,10.0598,10.07,554,0
+ALDFU.US,D,20250115,000000,10.07,10.07,10.07,10.07,903,0
+ALDFU.US,D,20250116,000000,10.08,10.09,10.08,10.09,902,0
+ALDFU.US,D,20250117,000000,10.09,10.12,10.09,10.12,3021,0
+ALDFU.US,D,20250121,000000,10.1,10.1,10.1,10.1,1262,0
+ALDFU.US,D,20250122,000000,10.15,10.15,10.15,10.15,252,0
+ALDFU.US,D,20250127,000000,10.1499,10.1499,10.1499,10.1499,900,0
+ALDFU.US,D,20250129,000000,10.09,10.12,10.09,10.12,450,0
+ALDFU.US,D,20250130,000000,10.09,10.11,10.09,10.11,6657,0
+ALDFU.US,D,20250203,000000,10.14,10.14,10.14,10.14,130,0
+ALDFU.US,D,20250204,000000,10.0901,10.12,10.09,10.12,18547,0
+ALDFU.US,D,20250205,000000,10.1,10.1152,10.1,10.1152,1774,0
+ALDFU.US,D,20250206,000000,10.1,10.1,10.1,10.1,350,0
+ALDFU.US,D,20250207,000000,10.1279,10.1279,10.1,10.1,1211,0
+ALDFU.US,D,20250210,000000,10.1,10.1126,10.1,10.1126,356,0
+ALDFU.US,D,20250211,000000,10.1,10.1152,10.1,10.1152,310,0
+ALDFU.US,D,20250212,000000,10.12,10.15,10.12,10.1399,4453,0
+ALDFU.US,D,20250213,000000,10.15,10.15,10.13,10.15,2624,0
+ALDFU.US,D,20250219,000000,10.1401,10.15,10.13,10.15,2793,0
+ALDFU.US,D,20250220,000000,10.1321,10.15,10.1321,10.15,1027,0
+ALDFU.US,D,20250221,000000,10.15,10.1753,10.15,10.155,4987,0
+ALDFU.US,D,20250224,000000,10.2,10.2,10.17,10.17,5271,0
+ALDFU.US,D,20250225,000000,10.1802,10.1802,10.16,10.1802,1001,0
+ALDFU.US,D,20250226,000000,10.16,10.2,10.16,10.2,2350,0
+ALDFU.US,D,20250228,000000,10.16,10.29,10.16,10.29,5788,0
+ALDFU.US,D,20250303,000000,10.2,10.248,10.1697,10.248,2068,0
+ALDFU.US,D,20250305,000000,10.2121,10.2121,10.2121,10.2121,189,0
+ALDFU.US,D,20250306,000000,10.248,10.248,10.17,10.17,248,0
+ALDFU.US,D,20250307,000000,10.17,10.21,10.17,10.21,352,0
+ALDFU.US,D,20250310,000000,10.17,10.17,10.17,10.17,1697,0
+ALDFU.US,D,20250317,000000,10.16,10.16,10.16,10.16,101,0
+ALDFU.US,D,20250319,000000,10.16,10.16,10.16,10.16,110,0
+ALDFU.US,D,20250320,000000,10.1848,10.21,10.1848,10.21,3848,0
+ALDFU.US,D,20250324,000000,10.21,10.25,10.21,10.25,2122,0
+ALDFU.US,D,20250325,000000,10.2,10.25,10.2,10.25,1956,0
+ALDFU.US,D,20250326,000000,10.25,10.25,10.25,10.25,63195,0
+ALDFU.US,D,20250327,000000,10.25,10.25,10.25,10.25,179,0
+ALDFU.US,D,20250328,000000,10.25,10.25,10.25,10.25,275,0
+ALDFU.US,D,20250331,000000,10.26,10.26,10.25,10.25,3706,0
+ALDFU.US,D,20250401,000000,10.2603,10.2753,10.25,10.2501,1500,0
+ALDFU.US,D,20250402,000000,10.25,10.3,10.25,10.2605,2499,0
+ALDFU.US,D,20250403,000000,10.3,10.3,10.2349,10.2499,4399,0
+ALDFU.US,D,20250407,000000,10.22,10.22,10.22,10.22,180,0
+ALDFU.US,D,20250408,000000,10.22,10.22,10.22,10.22,2768,0
+ALDFU.US,D,20250409,000000,10.22,10.2364,10.22,10.2364,881,0
+ALDFU.US,D,20250414,000000,10.22,10.22,10.22,10.22,105,0
+ALDFU.US,D,20250415,000000,10.22,10.22,10.22,10.22,105,0
+ALDFU.US,D,20250416,000000,10.23,10.23,10.23,10.23,120,0
+ALDFU.US,D,20250421,000000,10.22,10.23,10.22,10.23,210,0
+ALDFU.US,D,20250422,000000,10.3,10.3,10.25,10.25,2954,0
+ALDFU.US,D,20250423,000000,10.24,10.24,10.24,10.24,180,0
+ALDFU.US,D,20250424,000000,10.24,10.24,10.23,10.23,333,0
+ALDFU.US,D,20250425,000000,10.24,10.24,10.24,10.24,453,0
+ALDFU.US,D,20250428,000000,10.26,10.26,10.2555,10.2599,1201,0
+ALDFU.US,D,20250430,000000,10.3,10.35,10.3,10.3,7030,0
+ALDFU.US,D,20250501,000000,10.26,10.26,10.26,10.26,474,0
+ALDFU.US,D,20250505,000000,10.29,10.29,10.29,10.29,127,0
+ALDFU.US,D,20250507,000000,10.27,10.2701,10.26,10.27,3860,0
+ALDFU.US,D,20250508,000000,10.34,10.39,10.34,10.39,3255,0
+ALDFU.US,D,20250509,000000,10.45,10.5,10.45,10.5,24139,0
+ALDFU.US,D,20250512,000000,10.5,10.99,10.5,10.99,885,0
+ALDFU.US,D,20250513,000000,11.57,11.7,10.77,11,8578,0
+ALDFU.US,D,20250520,000000,10.53,10.53,10.53,10.53,2222,0
+ALDFU.US,D,20250523,000000,10.65,10.65,10.65,10.65,781,0
+ALDFU.US,D,20250527,000000,10.57,10.57,10.57,10.57,117,0
+ALDFU.US,D,20250530,000000,10.75,10.95,10.75,10.95,280,0
+ALDFU.US,D,20250603,000000,11,11,11,11,262,0
+ALDFU.US,D,20250612,000000,10.94,11,10.55,10.55,652,0
+ALDFU.US,D,20250616,000000,10.93,11,10.93,11,520,0
+ALDFU.US,D,20250618,000000,10.61,11,10.53,11,7792,0
+ALDFU.US,D,20250620,000000,11,11,11,11,200,0
+ALDFU.US,D,20250623,000000,11.15,11.15,11.15,11.15,581,0
+ALDFU.US,D,20250625,000000,10.75,11,10.75,11,378,0
+ALDFU.US,D,20250707,000000,10.5,10.5,10.5,10.5,250,0
+ALDFU.US,D,20250709,000000,10.55,10.815,10.55,10.815,1136,0
+ALDFU.US,D,20250710,000000,10.55,10.55,10.55,10.55,107,0
+ALDFU.US,D,20250714,000000,10.54,10.54,10.54,10.54,160,0
+ALDFU.US,D,20250715,000000,10.5,10.5,10.5,10.5,595,0
+ALDFU.US,D,20250717,000000,11.3,11.3,10.5,11.001,1647,0
+ALDFU.US,D,20250721,000000,10.54,10.54,10.5,10.5,260,0
+ALDFU.US,D,20250728,000000,10.5,10.5,10.5,10.5,343,0
+ALDFU.US,D,20250731,000000,10.5,10.6,10.5,10.6,40300,0
+ALDFU.US,D,20250801,000000,10.6,10.6,10.6,10.6,599,0
+ALDFU.US,D,20250804,000000,10.9,11,10.56,10.6,2561,0
+ALDFU.US,D,20250806,000000,10.59,10.59,10.5,10.5,443,0
+ALDFU.US,D,20250807,000000,10.59,10.59,10.58,10.59,323,0
+ALDFU.US,D,20250811,000000,10.5,10.51,10.5,10.51,1469,0
+ALDFU.US,D,20250812,000000,10.51,10.56,10.51,10.56,1287,0
+ALDFU.US,D,20250813,000000,10.56,10.56,10.5,10.5,409,0
+ALDFU.US,D,20250818,000000,10.5,10.55,10.5,10.51,2386,0
+ALDFU.US,D,20250820,000000,10.5,10.8098,10.5,10.65,23250,0
+ALDFU.US,D,20250821,000000,10.53,10.61,10.53,10.56,2342,0
+ALDFU.US,D,20250826,000000,10.5,10.5,10.5,10.5,202,0
+ALDFU.US,D,20250827,000000,10.55,10.55,10.54,10.54,231,0
+ALDFU.US,D,20250829,000000,10.5,10.5,10.5,10.5,419,0
+ALDFU.US,D,20250902,000000,10.62,11,10.62,11,301,0
+ALDFU.US,D,20250903,000000,10.5,10.5,10.5,10.5,382,0
+ALDFU.US,D,20250904,000000,11.7788,11.7788,11.7788,11.7788,455,0
+ALDFU.US,D,20250905,000000,11.12,11.12,10.52,10.99,996,0
+ALDFU.US,D,20250909,000000,10.71,10.71,10.53,10.53,725,0
+ALDFU.US,D,20250912,000000,10.5346,10.5346,10.5346,10.5346,517,0
+ALDFU.US,D,20250915,000000,10.99,10.99,10.45,10.48,213867,0
+ALDFU.US,D,20250916,000000,10.48,10.6,10.48,10.6,33045,0
+ALDFU.US,D,20250917,000000,10.49,10.6201,10.49,10.51,4063,0
+ALDFU.US,D,20250918,000000,10.51,10.73,10.5,10.73,296447,0
+ALDFU.US,D,20250925,000000,10.75,10.75,10.75,10.75,424,0
+ALDFU.US,D,20251001,000000,10.59,10.59,10.59,10.59,101,0
+ALDFU.US,D,20251002,000000,10.6,10.6,10.55,10.55,1000,0
+ALDFU.US,D,20251006,000000,10.59,10.7199,10.59,10.7199,405,0
+ALDFU.US,D,20251008,000000,10.55,10.55,10.55,10.55,101,0
+ALDFU.US,D,20251013,000000,10.61,10.61,10.61,10.61,130,0
+ALDFU.US,D,20251015,000000,10.59,10.75,10.59,10.75,3392,0
+ALDFU.US,D,20251017,000000,10.79,10.99,10.79,10.8,2711,0
+ALDFU.US,D,20251021,000000,10.89,10.89,10.81,10.81,395,0
+ALDFU.US,D,20251022,000000,10.82,10.82,10.8,10.8,827,0
+ALDFU.US,D,20251024,000000,10.8,10.8,10.73,10.73,504,0
+ALDFU.US,D,20251027,000000,10.65,10.65,10.65,10.65,102,0
+ALDFU.US,D,20251028,000000,10.58,10.58,10.58,10.58,109,0
+ALDFU.US,D,20251030,000000,10.65,10.75,10.55,10.75,1825,0
+ALDFU.US,D,20251104,000000,10.55,10.55,10.55,10.55,359,0
+ALDFU.US,D,20251106,000000,10.55,10.55,10.55,10.55,129,0
+ALDFU.US,D,20251205,000000,10.55,10.55,10.55,10.55,217,0
+ALDFU.US,D,20251218,000000,10.65,10.65,10.65,10.65,127,0
+ALDFU.US,D,20251223,000000,10.73,10.73,10.73,10.73,314,0
+ALDFU.US,D,20260120,000000,10.7347,10.75,10.705,10.7491,4300,0
+ALDFU.US,D,20260130,000000,10.82,10.82,10.82,10.82,1773,0
+ALDFU.US,D,20260203,000000,10.95,11,10.76,10.76,6521,0
+ALDFU.US,D,20260209,000000,10.99,10.99,10.74,10.74,1022,0
+ALDFU.US,D,20260212,000000,10.77,10.77,10.77,10.77,280,0
+ALDFU.US,D,20260213,000000,10.76,10.76,10.76,10.76,640,0
diff --git a/daily/us/nasdaq stocks/1/alfuw.us.txt b/daily/us/nasdaq stocks/1/alfuw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..10879a7ed6f8519b8c1acb799c206c7f176e3403
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alfuw.us.txt	
@@ -0,0 +1,299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALFUW.US,D,20240805,000000,0.101,0.101,0.08,0.09,389000,0
+ALFUW.US,D,20240807,000000,0.099,0.099,0.0901,0.0901,37671,0
+ALFUW.US,D,20240809,000000,0.0901,0.0901,0.0901,0.0901,60002,0
+ALFUW.US,D,20240812,000000,0.099,0.1,0.0951,0.1,104944,0
+ALFUW.US,D,20240813,000000,0.1,0.12,0.1,0.12,51634,0
+ALFUW.US,D,20240815,000000,0.12,0.12,0.11,0.11,105000,0
+ALFUW.US,D,20240816,000000,0.115,0.115,0.115,0.115,300000,0
+ALFUW.US,D,20240819,000000,0.115,0.115,0.115,0.115,121701,0
+ALFUW.US,D,20240820,000000,0.11,0.11,0.11,0.11,1000,0
+ALFUW.US,D,20240821,000000,0.115,0.12,0.115,0.1199,701,0
+ALFUW.US,D,20240822,000000,0.11,0.1101,0.11,0.1101,19648,0
+ALFUW.US,D,20240823,000000,0.11,0.11,0.11,0.11,1250,0
+ALFUW.US,D,20240826,000000,0.1,0.1001,0.1,0.1,616131,0
+ALFUW.US,D,20240827,000000,0.1,0.1,0.0802,0.1,237519,0
+ALFUW.US,D,20240828,000000,0.080201,0.1001,0.0802,0.09,51700,0
+ALFUW.US,D,20240829,000000,0.0806,0.0806,0.0802,0.0802,50281,0
+ALFUW.US,D,20240830,000000,0.10005,0.10005,0.0801,0.0802,50126,0
+ALFUW.US,D,20240903,000000,0.0802,0.0802,0.0801,0.0802,101665,0
+ALFUW.US,D,20240904,000000,0.085,0.085,0.0802,0.0802,50000,0
+ALFUW.US,D,20240905,000000,0.0802,0.12,0.0802,0.12,51860,0
+ALFUW.US,D,20240906,000000,0.081,0.12,0.0801,0.12,64667,0
+ALFUW.US,D,20240909,000000,0.0851,0.0851,0.0851,0.0851,502,0
+ALFUW.US,D,20240910,000000,0.085,0.085,0.085,0.085,306,0
+ALFUW.US,D,20240912,000000,0.090001,0.095,0.090001,0.095,10284,0
+ALFUW.US,D,20240913,000000,0.09,0.09,0.09,0.09,284,0
+ALFUW.US,D,20240916,000000,0.1025,0.1025,0.0851,0.096726,1532,0
+ALFUW.US,D,20240917,000000,0.092003,0.092003,0.0851,0.0851,331,0
+ALFUW.US,D,20240918,000000,0.085101,0.106876,0.0851,0.095,11301,0
+ALFUW.US,D,20240919,000000,0.12,0.12,0.12,0.12,104,0
+ALFUW.US,D,20240920,000000,0.09,0.12,0.09,0.12,251300,0
+ALFUW.US,D,20240923,000000,0.1192,0.1192,0.1192,0.1192,101,0
+ALFUW.US,D,20240924,000000,0.0851,0.096726,0.0851,0.096726,3988,0
+ALFUW.US,D,20240925,000000,0.0901,0.0901,0.0901,0.0901,647,0
+ALFUW.US,D,20240926,000000,0.0901,0.090101,0.0901,0.090101,607,0
+ALFUW.US,D,20240930,000000,0.10505,0.10505,0.090201,0.090201,739,0
+ALFUW.US,D,20241010,000000,0.10505,0.10505,0.0901,0.0989,7420,0
+ALFUW.US,D,20241014,000000,0.1025,0.1025,0.1025,0.1025,334,0
+ALFUW.US,D,20241015,000000,0.1075,0.1133,0.100101,0.1075,2124,0
+ALFUW.US,D,20241018,000000,0.1075,0.1075,0.1,0.1075,3630,0
+ALFUW.US,D,20241021,000000,0.1025,0.1025,0.1025,0.1025,2803,0
+ALFUW.US,D,20241023,000000,0.11,0.115,0.11,0.11,1428,0
+ALFUW.US,D,20241024,000000,0.1025,0.1025,0.1025,0.1025,967,0
+ALFUW.US,D,20241030,000000,0.1,0.11,0.1,0.11,1998,0
+ALFUW.US,D,20241031,000000,0.1,0.1,0.1,0.1,501,0
+ALFUW.US,D,20241101,000000,0.105,0.105,0.105,0.105,526,0
+ALFUW.US,D,20241104,000000,0.11,0.11,0.11,0.11,1250,0
+ALFUW.US,D,20241105,000000,0.09,0.1,0.09,0.1,2512,0
+ALFUW.US,D,20241106,000000,0.1,0.1,0.1,0.1,2305,0
+ALFUW.US,D,20241107,000000,0.102,0.102,0.1019,0.102,502,0
+ALFUW.US,D,20241113,000000,0.11,0.11,0.11,0.11,2734,0
+ALFUW.US,D,20241115,000000,0.12,0.12,0.1,0.1002,9271,0
+ALFUW.US,D,20241119,000000,0.107,0.107,0.1,0.1,4790,0
+ALFUW.US,D,20241120,000000,0.107,0.107,0.1,0.1,4046,0
+ALFUW.US,D,20241121,000000,0.1,0.106,0.1,0.1,21017,0
+ALFUW.US,D,20241122,000000,0.107,0.107,0.1,0.1,7145,0
+ALFUW.US,D,20241125,000000,0.1,0.1,0.1,0.1,50143,0
+ALFUW.US,D,20241126,000000,0.1,0.1,0.1,0.1,62500,0
+ALFUW.US,D,20241127,000000,0.100101,0.18,0.1,0.13,88144,0
+ALFUW.US,D,20241129,000000,0.135,0.135,0.10134,0.10134,3817,0
+ALFUW.US,D,20241202,000000,0.1244,0.154,0.101,0.1029,1626046,0
+ALFUW.US,D,20241203,000000,0.1053,0.1432,0.1,0.1,44653,0
+ALFUW.US,D,20241204,000000,0.12,0.12,0.1,0.1,2500,0
+ALFUW.US,D,20241205,000000,0.12,0.12,0.1074,0.1074,80691,0
+ALFUW.US,D,20241206,000000,0.11,0.11,0.11,0.11,458,0
+ALFUW.US,D,20241209,000000,0.109,0.142,0.1001,0.114,255828,0
+ALFUW.US,D,20241210,000000,0.1084,0.1084,0.1001,0.1084,743,0
+ALFUW.US,D,20241211,000000,0.1001,0.126,0.1001,0.11,8560,0
+ALFUW.US,D,20241212,000000,0.116,0.116,0.116,0.116,344,0
+ALFUW.US,D,20241213,000000,0.116,0.116,0.1159,0.116,502,0
+ALFUW.US,D,20241216,000000,0.125,0.125,0.116,0.116,370,0
+ALFUW.US,D,20241217,000000,0.1144,0.1182,0.11,0.11,5464,0
+ALFUW.US,D,20241218,000000,0.1113,0.1113,0.11,0.11,2722,0
+ALFUW.US,D,20241219,000000,0.11,0.142,0.11,0.141999,1801,0
+ALFUW.US,D,20241220,000000,0.1135,0.142,0.11,0.141799,4493,0
+ALFUW.US,D,20241231,000000,0.11,0.14,0.11,0.14,5218,0
+ALFUW.US,D,20250102,000000,0.115,0.1201,0.115,0.12,8679,0
+ALFUW.US,D,20250103,000000,0.127501,0.127501,0.12,0.12,1427,0
+ALFUW.US,D,20250106,000000,0.12,0.1325,0.12,0.12,1007,0
+ALFUW.US,D,20250107,000000,0.125,0.125,0.125,0.125,1316,0
+ALFUW.US,D,20250108,000000,0.127,0.129803,0.125,0.125,5356,0
+ALFUW.US,D,20250113,000000,0.13,0.13,0.13,0.13,5018,0
+ALFUW.US,D,20250114,000000,0.125,0.125,0.1201,0.1202,5799,0
+ALFUW.US,D,20250115,000000,0.1248,0.1248,0.1201,0.1201,1600,0
+ALFUW.US,D,20250116,000000,0.1201,0.1201,0.1201,0.1201,758,0
+ALFUW.US,D,20250117,000000,0.13,0.13,0.13,0.13,12600,0
+ALFUW.US,D,20250121,000000,0.13,0.13,0.1201,0.1201,3157,0
+ALFUW.US,D,20250122,000000,0.12505,0.13,0.1201,0.120101,5668,0
+ALFUW.US,D,20250123,000000,0.1201,0.1201,0.1201,0.1201,541,0
+ALFUW.US,D,20250124,000000,0.1201,0.139899,0.12,0.1387,24643,0
+ALFUW.US,D,20250127,000000,0.1203,0.1222,0.1203,0.1203,1802,0
+ALFUW.US,D,20250128,000000,0.12,0.12,0.12,0.12,718,0
+ALFUW.US,D,20250129,000000,0.1201,0.1298,0.1201,0.1298,2788,0
+ALFUW.US,D,20250130,000000,0.1201,0.1201,0.1201,0.1201,1189,0
+ALFUW.US,D,20250131,000000,0.1201,0.1298,0.1201,0.1298,636,0
+ALFUW.US,D,20250203,000000,0.1201,0.1201,0.1201,0.1201,750,0
+ALFUW.US,D,20250204,000000,0.128,0.134997,0.125,0.134997,1465,0
+ALFUW.US,D,20250205,000000,0.135,0.14,0.12,0.14,42005,0
+ALFUW.US,D,20250206,000000,0.137,0.14,0.137,0.14,47000,0
+ALFUW.US,D,20250207,000000,0.134,0.15,0.1339,0.15,11301,0
+ALFUW.US,D,20250210,000000,0.14001,0.15,0.14001,0.15,1058,0
+ALFUW.US,D,20250211,000000,0.15,0.15,0.15,0.15,1959,0
+ALFUW.US,D,20250212,000000,0.15,0.165,0.149975,0.165,37374,0
+ALFUW.US,D,20250214,000000,0.1476,0.15,0.1475,0.15,1566,0
+ALFUW.US,D,20250218,000000,0.15,0.15,0.15,0.15,288,0
+ALFUW.US,D,20250219,000000,0.15975,0.15975,0.1401,0.15,623,0
+ALFUW.US,D,20250220,000000,0.15,0.1501,0.15,0.15,1612,0
+ALFUW.US,D,20250221,000000,0.15975,0.15975,0.14,0.14,5713,0
+ALFUW.US,D,20250224,000000,0.15,0.15,0.1401,0.14011,2077,0
+ALFUW.US,D,20250226,000000,0.1658,0.1658,0.1403,0.15,1790,0
+ALFUW.US,D,20250227,000000,0.1795,0.1795,0.16,0.16,7670,0
+ALFUW.US,D,20250228,000000,0.17,0.17,0.17,0.17,10750,0
+ALFUW.US,D,20250303,000000,0.1725,0.1725,0.16,0.16,500,0
+ALFUW.US,D,20250304,000000,0.1548,0.1795,0.15,0.1795,36728,0
+ALFUW.US,D,20250305,000000,0.16,0.16,0.16,0.16,6480,0
+ALFUW.US,D,20250306,000000,0.17,0.17,0.17,0.17,500,0
+ALFUW.US,D,20250307,000000,0.155,0.155,0.155,0.155,500,0
+ALFUW.US,D,20250310,000000,0.16,0.16,0.16,0.16,348,0
+ALFUW.US,D,20250311,000000,0.16,0.17,0.16,0.16,745,0
+ALFUW.US,D,20250312,000000,0.16803,0.16803,0.16803,0.16803,290,0
+ALFUW.US,D,20250314,000000,0.1404,0.1404,0.1401,0.1401,500,0
+ALFUW.US,D,20250317,000000,0.14,0.1401,0.14,0.1401,808,0
+ALFUW.US,D,20250318,000000,0.14,0.14,0.14,0.14,250000,0
+ALFUW.US,D,20250325,000000,0.1598,0.1598,0.1598,0.1598,551,0
+ALFUW.US,D,20250326,000000,0.16475,0.16475,0.16475,0.16475,902,0
+ALFUW.US,D,20250327,000000,0.17,0.1799,0.17,0.1799,15000,0
+ALFUW.US,D,20250328,000000,0.1559,0.1695,0.15,0.15,2663,0
+ALFUW.US,D,20250401,000000,0.1512,0.1512,0.15,0.15,3264,0
+ALFUW.US,D,20250402,000000,0.1622,0.1622,0.15,0.15,759,0
+ALFUW.US,D,20250404,000000,0.15,0.1656,0.15,0.1656,4416,0
+ALFUW.US,D,20250407,000000,0.1559,0.16,0.15,0.15,12165,0
+ALFUW.US,D,20250408,000000,0.154,0.154,0.14,0.14,110516,0
+ALFUW.US,D,20250409,000000,0.116,0.17,0.1159,0.16,10544,0
+ALFUW.US,D,20250410,000000,0.1325,0.1325,0.1312,0.1312,450,0
+ALFUW.US,D,20250414,000000,0.1314,0.1315,0.13,0.13,29589,0
+ALFUW.US,D,20250415,000000,0.14495,0.1599,0.130101,0.1599,2309,0
+ALFUW.US,D,20250416,000000,0.1599,0.1599,0.1163,0.15,159250,0
+ALFUW.US,D,20250417,000000,0.15,0.165,0.1493,0.1493,101598,0
+ALFUW.US,D,20250421,000000,0.1525,0.1525,0.1525,0.1525,369,0
+ALFUW.US,D,20250423,000000,0.16,0.16,0.16,0.16,35000,0
+ALFUW.US,D,20250424,000000,0.1648,0.17,0.15,0.15,90759,0
+ALFUW.US,D,20250428,000000,0.15,0.18,0.1201,0.1201,6867,0
+ALFUW.US,D,20250429,000000,0.142849,0.17,0.142849,0.1699,1571,0
+ALFUW.US,D,20250430,000000,0.166,0.19,0.1501,0.18,101731,0
+ALFUW.US,D,20250501,000000,0.18,0.18,0.16,0.18,8347,0
+ALFUW.US,D,20250502,000000,0.164,0.1769,0.15,0.17,4221,0
+ALFUW.US,D,20250505,000000,0.145,0.145,0.145,0.145,150,0
+ALFUW.US,D,20250506,000000,0.17,0.17,0.17,0.17,3111,0
+ALFUW.US,D,20250508,000000,0.17,0.233,0.17,0.233,42696,0
+ALFUW.US,D,20250509,000000,0.21,0.262601,0.2083,0.262601,218381,0
+ALFUW.US,D,20250512,000000,0.3272,0.38,0.25,0.38,120298,0
+ALFUW.US,D,20250513,000000,0.4174,0.54,0.395,0.45,11712,0
+ALFUW.US,D,20250514,000000,0.346,0.346,0.3,0.3,9758,0
+ALFUW.US,D,20250515,000000,0.4,0.422832,0.2948,0.422832,793,0
+ALFUW.US,D,20250519,000000,0.3999,0.3999,0.345,0.345,336,0
+ALFUW.US,D,20250520,000000,0.3,0.3,0.3,0.3,50000,0
+ALFUW.US,D,20250521,000000,0.3,0.31,0.2802,0.29,47347,0
+ALFUW.US,D,20250523,000000,0.274901,0.274901,0.274901,0.274901,279,0
+ALFUW.US,D,20250527,000000,0.2928,0.35,0.29,0.345,120743,0
+ALFUW.US,D,20250528,000000,0.26,0.26,0.26,0.26,100001,0
+ALFUW.US,D,20250530,000000,0.28,0.31,0.2702,0.29,306086,0
+ALFUW.US,D,20250602,000000,0.2957,0.33,0.2957,0.3,220330,0
+ALFUW.US,D,20250603,000000,0.2901,0.2901,0.2901,0.2901,516,0
+ALFUW.US,D,20250606,000000,0.284,0.2999,0.2831,0.2999,1413,0
+ALFUW.US,D,20250609,000000,0.29,0.2999,0.2894,0.2999,2017,0
+ALFUW.US,D,20250610,000000,0.2994,0.3,0.2982,0.3,10802,0
+ALFUW.US,D,20250611,000000,0.3199,0.32,0.3,0.32,1046,0
+ALFUW.US,D,20250612,000000,0.336,0.34,0.32,0.32,6852,0
+ALFUW.US,D,20250613,000000,0.32,0.32,0.315549,0.315549,14564,0
+ALFUW.US,D,20250616,000000,0.2892,0.2999,0.26,0.2999,10512,0
+ALFUW.US,D,20250617,000000,0.26,0.3199,0.26,0.3199,9907,0
+ALFUW.US,D,20250618,000000,0.2901,0.3099,0.2901,0.3099,2809,0
+ALFUW.US,D,20250620,000000,0.3098,0.3098,0.3,0.3,25421,0
+ALFUW.US,D,20250623,000000,0.3,0.3,0.2999,0.3,230995,0
+ALFUW.US,D,20250625,000000,0.28,0.285,0.27,0.27,33464,0
+ALFUW.US,D,20250626,000000,0.27,0.2998,0.27,0.2998,315730,0
+ALFUW.US,D,20250627,000000,0.28,0.3099,0.28,0.3098,2734,0
+ALFUW.US,D,20250630,000000,0.32,0.32,0.3,0.3,12960,0
+ALFUW.US,D,20250708,000000,0.2976,0.3899,0.28,0.3899,72811,0
+ALFUW.US,D,20250709,000000,0.3849,0.3899,0.31,0.366,22823,0
+ALFUW.US,D,20250711,000000,0.37,0.37,0.32,0.368,864,0
+ALFUW.US,D,20250714,000000,0.3201,0.3559,0.27,0.3499,11527,0
+ALFUW.US,D,20250715,000000,0.325,0.349,0.3,0.349,916,0
+ALFUW.US,D,20250718,000000,0.31,0.3298,0.31,0.3298,2703,0
+ALFUW.US,D,20250721,000000,0.33,0.33,0.31,0.31,12046,0
+ALFUW.US,D,20250723,000000,0.3003,0.3003,0.3003,0.3003,334,0
+ALFUW.US,D,20250724,000000,0.3287,0.33,0.3003,0.33,4918,0
+ALFUW.US,D,20250725,000000,0.332,0.344997,0.31,0.344997,3066,0
+ALFUW.US,D,20250728,000000,0.3111,0.3246,0.2601,0.3,13852,0
+ALFUW.US,D,20250730,000000,0.32,0.32,0.32,0.32,150,0
+ALFUW.US,D,20250731,000000,0.2992,0.3199,0.2992,0.3199,300,0
+ALFUW.US,D,20250801,000000,0.2746,0.3198,0.2746,0.3198,362,0
+ALFUW.US,D,20250806,000000,0.2636,0.316,0.2503,0.3,69646,0
+ALFUW.US,D,20250807,000000,0.3,0.3,0.2706,0.2971,734,0
+ALFUW.US,D,20250808,000000,0.2999,0.35,0.2999,0.318849,1567,0
+ALFUW.US,D,20250811,000000,0.3011,0.3012,0.27065,0.3,5264,0
+ALFUW.US,D,20250812,000000,0.2172,0.2172,0.2172,0.2172,6978,0
+ALFUW.US,D,20250813,000000,0.2757,0.294,0.2745,0.2855,2853,0
+ALFUW.US,D,20250814,000000,0.283,0.2854,0.27275,0.276166,8419,0
+ALFUW.US,D,20250815,000000,0.2601,0.2924,0.25,0.29,1801,0
+ALFUW.US,D,20250818,000000,0.27,0.2899,0.25,0.2899,6305,0
+ALFUW.US,D,20250819,000000,0.236,0.2998,0.2203,0.274054,5896,0
+ALFUW.US,D,20250820,000000,0.2856,0.2856,0.2856,0.2856,103,0
+ALFUW.US,D,20250821,000000,0.2998,0.2998,0.2998,0.2998,100,0
+ALFUW.US,D,20250822,000000,0.2607,0.2998,0.26,0.26,5163,0
+ALFUW.US,D,20250825,000000,0.2788,0.2788,0.2788,0.2788,476,0
+ALFUW.US,D,20250827,000000,0.27,0.294,0.27,0.294,450,0
+ALFUW.US,D,20250828,000000,0.2781,0.3,0.2781,0.28,4403,0
+ALFUW.US,D,20250829,000000,0.2702,0.280273,0.2702,0.2702,5124,0
+ALFUW.US,D,20250903,000000,0.2701,0.2998,0.2113,0.2777,809,0
+ALFUW.US,D,20250905,000000,0.277,0.2938,0.251,0.2938,474,0
+ALFUW.US,D,20250908,000000,0.293,0.293,0.293,0.293,178,0
+ALFUW.US,D,20250912,000000,0.2515,0.260262,0.2514,0.260262,3949,0
+ALFUW.US,D,20250915,000000,0.2925,0.2925,0.2925,0.2925,100,0
+ALFUW.US,D,20250916,000000,0.2925,0.2998,0.2924,0.2997,7631,0
+ALFUW.US,D,20250917,000000,0.2998,0.2998,0.289,0.2998,387699,0
+ALFUW.US,D,20250918,000000,0.2997,0.3,0.2996,0.3,25833,0
+ALFUW.US,D,20250919,000000,0.2875,0.29,0.2875,0.29,700,0
+ALFUW.US,D,20250922,000000,0.2998,0.34,0.29,0.29,112313,0
+ALFUW.US,D,20250923,000000,0.3,0.3,0.2952,0.3,1422,0
+ALFUW.US,D,20250924,000000,0.28,0.3,0.28,0.3,508,0
+ALFUW.US,D,20250925,000000,0.3,0.3352,0.3,0.3352,563,0
+ALFUW.US,D,20250926,000000,0.33995,0.34,0.30511,0.30511,4266,0
+ALFUW.US,D,20250929,000000,0.3,0.34,0.2999,0.34,3099,0
+ALFUW.US,D,20250930,000000,0.3,0.3495,0.3,0.34,2238,0
+ALFUW.US,D,20251001,000000,0.3,0.3,0.2999,0.3,3717,0
+ALFUW.US,D,20251002,000000,0.2999,0.2999,0.2998,0.2999,2401,0
+ALFUW.US,D,20251003,000000,0.2927,0.3,0.280349,0.3,3857,0
+ALFUW.US,D,20251006,000000,0.3,0.34,0.3,0.3,7700,0
+ALFUW.US,D,20251007,000000,0.2799,0.3,0.2799,0.3,1755,0
+ALFUW.US,D,20251008,000000,0.2999,0.339,0.2999,0.33,204133,0
+ALFUW.US,D,20251009,000000,0.3399,0.3412,0.3399,0.3399,11351,0
+ALFUW.US,D,20251010,000000,0.3399,0.3399,0.3199,0.32,14375,0
+ALFUW.US,D,20251014,000000,0.34,0.42,0.34,0.4197,471038,0
+ALFUW.US,D,20251015,000000,0.381,0.4499,0.381,0.42995,90317,0
+ALFUW.US,D,20251016,000000,0.41,0.43,0.3822,0.4001,87147,0
+ALFUW.US,D,20251017,000000,0.33,0.3984,0.3101,0.3984,6774,0
+ALFUW.US,D,20251020,000000,0.3966,0.3966,0.3966,0.3966,104,0
+ALFUW.US,D,20251021,000000,0.35,0.35,0.34,0.35,7938,0
+ALFUW.US,D,20251022,000000,0.38,0.4191,0.3319,0.4191,6675,0
+ALFUW.US,D,20251023,000000,0.4075,0.4075,0.4075,0.4075,229,0
+ALFUW.US,D,20251028,000000,0.35,0.4,0.33,0.395,2328,0
+ALFUW.US,D,20251029,000000,0.3999,0.4,0.37,0.4,250326,0
+ALFUW.US,D,20251030,000000,0.42,0.43495,0.4184,0.42,92095,0
+ALFUW.US,D,20251031,000000,0.42,0.42,0.335,0.42,24477,0
+ALFUW.US,D,20251103,000000,0.37,0.4199,0.37,0.4199,2032,0
+ALFUW.US,D,20251104,000000,0.3452,0.41,0.335,0.41,3560,0
+ALFUW.US,D,20251106,000000,0.3498,0.4,0.34,0.3999,46488,0
+ALFUW.US,D,20251110,000000,0.38,0.434951,0.38,0.4201,22914,0
+ALFUW.US,D,20251111,000000,0.412,0.412,0.412,0.412,100,0
+ALFUW.US,D,20251112,000000,0.38,0.38,0.38,0.38,200,0
+ALFUW.US,D,20251113,000000,0.38,0.38,0.38,0.38,472,0
+ALFUW.US,D,20251114,000000,0.3383,0.38,0.32,0.3346,15325,0
+ALFUW.US,D,20251117,000000,0.33,0.3705,0.31,0.3705,5751,0
+ALFUW.US,D,20251118,000000,0.3151,0.388,0.3101,0.34,23076,0
+ALFUW.US,D,20251121,000000,0.34,0.3505,0.29,0.3505,20300,0
+ALFUW.US,D,20251125,000000,0.2991,0.371,0.2991,0.371,225,0
+ALFUW.US,D,20251126,000000,0.34,0.355,0.34,0.355,202,0
+ALFUW.US,D,20251201,000000,0.3679,0.37,0.3679,0.3679,9083,0
+ALFUW.US,D,20251202,000000,0.33,0.35,0.3,0.3299,72761,0
+ALFUW.US,D,20251204,000000,0.33,0.33,0.297499,0.33,3101,0
+ALFUW.US,D,20251205,000000,0.31999,0.31999,0.2514,0.3198,4114,0
+ALFUW.US,D,20251208,000000,0.32,0.32,0.32,0.32,3510,0
+ALFUW.US,D,20251211,000000,0.2925,0.3158,0.2925,0.3158,1027,0
+ALFUW.US,D,20251212,000000,0.32,0.32,0.2779,0.32,1209,0
+ALFUW.US,D,20251215,000000,0.277902,0.32,0.2779,0.32,1066,0
+ALFUW.US,D,20251219,000000,0.32,0.32,0.2779,0.3142,4691,0
+ALFUW.US,D,20251226,000000,0.3187,0.32,0.2611,0.2975,5729,0
+ALFUW.US,D,20251229,000000,0.2944,0.32,0.2785,0.29925,3002,0
+ALFUW.US,D,20251230,000000,0.287505,0.32,0.2785,0.32,8355,0
+ALFUW.US,D,20251231,000000,0.2785,0.32,0.2785,0.32,1194,0
+ALFUW.US,D,20260102,000000,0.28496,0.3197,0.28496,0.3197,225,0
+ALFUW.US,D,20260105,000000,0.3197,0.32,0.2871,0.32,2678,0
+ALFUW.US,D,20260106,000000,0.32,0.32,0.2911,0.3199,983,0
+ALFUW.US,D,20260109,000000,0.32,0.35,0.291,0.3499,55408,0
+ALFUW.US,D,20260112,000000,0.301,0.37,0.301,0.37,25582,0
+ALFUW.US,D,20260113,000000,0.3111,0.3198,0.251,0.26,504303,0
+ALFUW.US,D,20260114,000000,0.2897,0.2898,0.2801,0.2805,18711,0
+ALFUW.US,D,20260115,000000,0.269,0.2738,0.269,0.2738,243,0
+ALFUW.US,D,20260116,000000,0.2737,0.2737,0.2579,0.2579,2902,0
+ALFUW.US,D,20260120,000000,0.2656,0.2656,0.2656,0.2656,4000,0
+ALFUW.US,D,20260121,000000,0.2482,0.27,0.2482,0.27,40674,0
+ALFUW.US,D,20260122,000000,0.2699,0.3,0.2699,0.2885,3607,0
+ALFUW.US,D,20260123,000000,0.271,0.3,0.271,0.3,23975,0
+ALFUW.US,D,20260126,000000,0.2977,0.3,0.23779,0.2707,36359,0
+ALFUW.US,D,20260127,000000,0.266,0.270343,0.266,0.2662,30840,0
+ALFUW.US,D,20260128,000000,0.266,0.266,0.266,0.266,10332,0
+ALFUW.US,D,20260129,000000,0.210201,0.2659,0.210201,0.2659,663,0
+ALFUW.US,D,20260130,000000,0.2429,0.27,0.2429,0.26,4473,0
+ALFUW.US,D,20260202,000000,0.26,0.26,0.23,0.23,62056,0
+ALFUW.US,D,20260203,000000,0.2277,0.2277,0.2277,0.2277,245,0
+ALFUW.US,D,20260204,000000,0.2142,0.2269,0.1905,0.2269,3833,0
+ALFUW.US,D,20260206,000000,0.17395,0.2143,0.17395,0.2143,775,0
+ALFUW.US,D,20260209,000000,0.1868,0.2074,0.18,0.2074,13067,0
+ALFUW.US,D,20260210,000000,0.18,0.2242,0.18,0.22,61086,0
+ALFUW.US,D,20260212,000000,0.22,0.2343,0.22,0.2201,52101,0
+ALFUW.US,D,20260213,000000,0.2315,0.2337,0.2315,0.2337,1000,0
+ALFUW.US,D,20260217,000000,0.22,0.2201,0.22,0.22,15000,0
+ALFUW.US,D,20260218,000000,0.2201,0.2343,0.2201,0.2343,4819,0
diff --git a/daily/us/nasdaq stocks/1/algt.us.txt b/daily/us/nasdaq stocks/1/algt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f648d956542f6baea37e9a8db83aeac1b62a92fd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/algt.us.txt	
@@ -0,0 +1,4828 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALGT.US,D,20061207,000000,15.509,15.509,15.509,15.509,0,0
+ALGT.US,D,20061208,000000,20.673,22.616,20.673,21.618,6339751,0
+ALGT.US,D,20061211,000000,21.618,23.969,21.365,22.649,809017,0
+ALGT.US,D,20061212,000000,22.292,23.219,22.021,22.455,260710,0
+ALGT.US,D,20061213,000000,22.439,23.602,22.439,23.131,378524,0
+ALGT.US,D,20061214,000000,22.623,24.72,22.623,23.978,337614,0
+ALGT.US,D,20061215,000000,24.669,24.803,22.921,23.813,268505,0
+ALGT.US,D,20061218,000000,23.813,24.373,23.219,23.733,110548,0
+ALGT.US,D,20061219,000000,23.156,23.245,22.519,22.818,177589,0
+ALGT.US,D,20061220,000000,22.992,23.43,22.834,23.339,130576,0
+ALGT.US,D,20061221,000000,23.464,23.769,23.037,23.752,163123,0
+ALGT.US,D,20061222,000000,23.305,24.12,23.264,23.456,123465,0
+ALGT.US,D,20061226,000000,24.085,24.085,23.438,23.709,35115,0
+ALGT.US,D,20061227,000000,23.507,24.12,23.507,24.047,48498,0
+ALGT.US,D,20061228,000000,24.028,24.463,23.903,24.028,66701,0
+ALGT.US,D,20061229,000000,24.224,24.296,23.927,24.171,36341,0
+ALGT.US,D,20070103,000000,24.426,24.426,23.7,23.919,112469,0
+ALGT.US,D,20070104,000000,23.676,24.434,23.676,23.919,108888,0
+ALGT.US,D,20070105,000000,23.777,23.985,23.481,23.903,107133,0
+ALGT.US,D,20070108,000000,24.038,24.038,22.982,23.237,153306,0
+ALGT.US,D,20070109,000000,23.474,23.602,23.044,23.245,117578,0
+ALGT.US,D,20070110,000000,23.21,23.54,22.25,23.228,224766,0
+ALGT.US,D,20070111,000000,23.219,23.648,22.834,23.566,88158,0
+ALGT.US,D,20070112,000000,23.693,24.381,23.622,24.338,105505,0
+ALGT.US,D,20070116,000000,24.545,25.762,23.385,25.482,266569,0
+ALGT.US,D,20070117,000000,25.84,26.62,25.623,25.84,121051,0
+ALGT.US,D,20070118,000000,25.886,26.288,25.458,26.006,61471,0
+ALGT.US,D,20070119,000000,25.84,25.84,25.159,25.421,56469,0
+ALGT.US,D,20070122,000000,24.994,25.623,23.069,25.561,235784,0
+ALGT.US,D,20070123,000000,24.985,27.887,24.251,26.811,256988,0
+ALGT.US,D,20070124,000000,27.179,28.198,26.829,27.843,123762,0
+ALGT.US,D,20070125,000000,27.991,27.991,27.373,27.547,112323,0
+ALGT.US,D,20070126,000000,28.073,28.208,27.373,27.565,35288,0
+ALGT.US,D,20070129,000000,27.982,27.991,27.329,27.434,162637,0
+ALGT.US,D,20070130,000000,27.675,28.253,27.133,28.073,61618,0
+ALGT.US,D,20070131,000000,27.632,29.427,27.565,28.639,161894,0
+ALGT.US,D,20070201,000000,28.821,29.437,28.473,29.329,126766,0
+ALGT.US,D,20070202,000000,29.715,30.214,29.18,30.099,88939,0
+ALGT.US,D,20070205,000000,30.238,31.104,29.862,30.318,162237,0
+ALGT.US,D,20070206,000000,29.941,30.756,28.863,29.311,68433,0
+ALGT.US,D,20070207,000000,29.715,29.715,28.953,29.346,80316,0
+ALGT.US,D,20070208,000000,29.353,29.772,28.28,28.812,164807,0
+ALGT.US,D,20070209,000000,28.901,28.901,28.253,28.648,190255,0
+ALGT.US,D,20070212,000000,28.445,28.682,27.798,28.359,244200,0
+ALGT.US,D,20070213,000000,28.953,28.953,27.949,28.174,205727,0
+ALGT.US,D,20070214,000000,27.877,28.426,27.702,28.426,216660,0
+ALGT.US,D,20070215,000000,28.682,28.682,27.537,28.29,22520,0
+ALGT.US,D,20070216,000000,28.639,29.95,27.887,29.95,126577,0
+ALGT.US,D,20070220,000000,30.021,31.401,30.021,30.553,122793,0
+ALGT.US,D,20070221,000000,30.824,31.216,29.208,30.151,113789,0
+ALGT.US,D,20070222,000000,31.123,31.453,28.855,29.705,128232,0
+ALGT.US,D,20070223,000000,28.997,30.17,28.745,28.855,75649,0
+ALGT.US,D,20070226,000000,29.052,30.245,29.052,29.839,62609,0
+ALGT.US,D,20070227,000000,29.398,29.655,28.073,28.384,56622,0
+ALGT.US,D,20070228,000000,28.384,29.847,25.98,29.681,115590,0
+ALGT.US,D,20070301,000000,28.656,30.151,28.309,29.672,77676,0
+ALGT.US,D,20070302,000000,28.673,30.107,28.673,29.242,44217,0
+ALGT.US,D,20070305,000000,30.063,30.214,28.745,29.353,77648,0
+ALGT.US,D,20070306,000000,29.461,29.782,27.458,28.055,136315,0
+ALGT.US,D,20070307,000000,27.425,29.074,27.425,28.945,255240,0
+ALGT.US,D,20070308,000000,28.945,29.129,28.481,29.074,69631,0
+ALGT.US,D,20070309,000000,28.334,29.074,27.606,27.94,53679,0
+ALGT.US,D,20070312,000000,27.231,27.914,26.706,26.875,149375,0
+ALGT.US,D,20070313,000000,27.057,27.057,26.356,26.715,71231,0
+ALGT.US,D,20070314,000000,27.133,27.133,26.435,26.758,86830,0
+ALGT.US,D,20070315,000000,26.348,27.565,26.348,27.565,58055,0
+ALGT.US,D,20070316,000000,27.133,27.364,26.777,27.268,38725,0
+ALGT.US,D,20070319,000000,27.066,27.565,27.066,27.268,30133,0
+ALGT.US,D,20070320,000000,27.468,28.928,27.468,28.728,71117,0
+ALGT.US,D,20070321,000000,29.052,29.216,28.08,28.577,69764,0
+ALGT.US,D,20070322,000000,28.855,29.074,27.458,28.945,35221,0
+ALGT.US,D,20070323,000000,29.074,29.074,28.19,28.416,39065,0
+ALGT.US,D,20070326,000000,28.769,28.945,28.097,28.234,18917,0
+ALGT.US,D,20070327,000000,28.035,28.873,27.133,27.565,99733,0
+ALGT.US,D,20070328,000000,27.556,27.556,26.787,26.917,118218,0
+ALGT.US,D,20070329,000000,27.52,27.52,26.787,27.107,30229,0
+ALGT.US,D,20070330,000000,26.925,28.19,26.925,27.133,473729,0
+ALGT.US,D,20070402,000000,27.133,27.529,26.74,27.268,113968,0
+ALGT.US,D,20070403,000000,27.895,28.234,27.397,28.208,102314,0
+ALGT.US,D,20070404,000000,27.991,28.08,26.96,27.213,51962,0
+ALGT.US,D,20070405,000000,27.364,27.773,27.116,27.599,47258,0
+ALGT.US,D,20070409,000000,27.967,27.967,27.329,27.573,62201,0
+ALGT.US,D,20070410,000000,27.125,28.157,26.96,27.738,69891,0
+ALGT.US,D,20070411,000000,27.959,27.959,27.239,27.887,56421,0
+ALGT.US,D,20070412,000000,28.055,28.08,27.565,28.019,83954,0
+ALGT.US,D,20070413,000000,28.198,28.481,27.336,28.481,38135,0
+ALGT.US,D,20070416,000000,28.51,28.51,27.834,28.174,65167,0
+ALGT.US,D,20070417,000000,28.157,28.157,27.125,27.616,63669,0
+ALGT.US,D,20070418,000000,27.434,27.982,27.434,27.606,21473,0
+ALGT.US,D,20070419,000000,27.406,28.174,27.231,27.79,29729,0
+ALGT.US,D,20070420,000000,28.198,28.198,27.364,27.458,38986,0
+ALGT.US,D,20070423,000000,27.345,28.001,27.345,27.826,49643,0
+ALGT.US,D,20070424,000000,28.455,29.276,28.3,29.189,370031,0
+ALGT.US,D,20070425,000000,29.006,29.276,28.3,28.629,152098,0
+ALGT.US,D,20070426,000000,28.562,28.962,28.157,28.217,75805,0
+ALGT.US,D,20070427,000000,28.08,28.777,27.389,27.565,43181,0
+ALGT.US,D,20070430,000000,27.425,27.702,26.793,27.641,142384,0
+ALGT.US,D,20070501,000000,27.781,30.107,27.492,30.053,134151,0
+ALGT.US,D,20070502,000000,30.71,30.71,28.035,29.888,261797,0
+ALGT.US,D,20070503,000000,30.107,30.151,27.765,29.437,82237,0
+ALGT.US,D,20070504,000000,29.39,30.151,28.309,28.728,101197,0
+ALGT.US,D,20070507,000000,28.544,28.83,27.641,27.808,102510,0
+ALGT.US,D,20070508,000000,26.715,27.565,26.715,27.537,222231,0
+ALGT.US,D,20070509,000000,27.345,27.511,26.95,27.449,71339,0
+ALGT.US,D,20070510,000000,27.276,27.458,26.033,26.086,97841,0
+ALGT.US,D,20070511,000000,26.076,26.629,25.649,25.876,266811,0
+ALGT.US,D,20070514,000000,25.806,26.05,24.896,25.15,121134,0
+ALGT.US,D,20070515,000000,25.099,25.099,23.903,23.911,85483,0
+ALGT.US,D,20070516,000000,23.903,24.364,23.718,24.153,191168,0
+ALGT.US,D,20070517,000000,24.171,25.98,24.171,25.84,158270,0
+ALGT.US,D,20070518,000000,25.866,26.228,25.703,26.006,96143,0
+ALGT.US,D,20070521,000000,25.937,26.987,25.919,26.875,85128,0
+ALGT.US,D,20070522,000000,26.787,27.268,26.244,27.151,94022,0
+ALGT.US,D,20070523,000000,27.239,27.692,26.865,27.501,160786,0
+ALGT.US,D,20070524,000000,27.52,27.843,27.434,27.692,2139040,0
+ALGT.US,D,20070525,000000,27.565,27.765,27.231,27.354,863195,0
+ALGT.US,D,20070529,000000,27.364,27.721,27.329,27.702,494193,0
+ALGT.US,D,20070530,000000,27.354,27.458,27.222,27.406,247693,0
+ALGT.US,D,20070531,000000,27.373,27.529,26.811,27.345,597020,0
+ALGT.US,D,20070601,000000,27.476,28.035,27.133,27.765,158392,0
+ALGT.US,D,20070604,000000,27.869,28.324,27.285,27.904,190344,0
+ALGT.US,D,20070605,000000,27.924,27.924,27.415,27.565,150248,0
+ALGT.US,D,20070606,000000,27.556,27.582,27.125,27.291,86631,0
+ALGT.US,D,20070607,000000,27.107,27.511,26.875,27.3,162048,0
+ALGT.US,D,20070608,000000,27.107,27.441,26.95,27.336,336375,0
+ALGT.US,D,20070611,000000,27.231,27.476,26.885,27.038,90340,0
+ALGT.US,D,20070612,000000,26.865,27.336,26.575,26.611,52282,0
+ALGT.US,D,20070613,000000,26.645,27.492,26.208,27.425,136478,0
+ALGT.US,D,20070614,000000,27.425,28.263,27.268,27.924,51037,0
+ALGT.US,D,20070615,000000,28.359,28.737,27.914,28.341,109455,0
+ALGT.US,D,20070618,000000,28.148,28.648,27.991,27.991,44703,0
+ALGT.US,D,20070619,000000,27.959,28.208,27.415,27.781,36852,0
+ALGT.US,D,20070620,000000,27.747,28.3,27.501,27.869,85016,0
+ALGT.US,D,20070621,000000,27.702,28.473,27.501,28.065,99456,0
+ALGT.US,D,20070622,000000,28.116,28.754,28.089,28.754,265059,0
+ALGT.US,D,20070625,000000,28.629,28.629,27.249,27.738,249504,0
+ALGT.US,D,20070626,000000,28.027,28.19,26.575,27.222,118412,0
+ALGT.US,D,20070627,000000,27.003,27.397,26.191,26.672,93723,0
+ALGT.US,D,20070628,000000,26.706,27.591,26.706,27.213,159206,0
+ALGT.US,D,20070629,000000,27.354,27.389,26.479,26.479,123159,0
+ALGT.US,D,20070702,000000,26.567,26.829,26.435,26.811,111563,0
+ALGT.US,D,20070703,000000,26.865,27.02,26.637,27.003,104045,0
+ALGT.US,D,20070705,000000,26.96,27.449,26.164,27.239,79804,0
+ALGT.US,D,20070706,000000,27.057,28.001,27.057,27.843,53221,0
+ALGT.US,D,20070709,000000,27.959,27.959,26.793,27.125,35147,0
+ALGT.US,D,20070710,000000,26.934,27.013,25.998,26.697,82191,0
+ALGT.US,D,20070711,000000,26.629,27.373,26.356,27.319,48748,0
+ALGT.US,D,20070712,000000,27.434,27.834,27.151,27.492,63121,0
+ALGT.US,D,20070713,000000,27.565,27.623,27.048,27.511,35392,0
+ALGT.US,D,20070716,000000,27.345,27.565,27.169,27.382,28638,0
+ALGT.US,D,20070717,000000,27.458,29.276,27.458,28.863,102141,0
+ALGT.US,D,20070718,000000,28.648,28.648,27.501,28.473,55395,0
+ALGT.US,D,20070719,000000,28.527,28.527,27.826,27.991,20044,0
+ALGT.US,D,20070720,000000,27.932,27.932,27.501,27.52,50753,0
+ALGT.US,D,20070723,000000,27.692,27.924,27.406,27.632,107427,0
+ALGT.US,D,20070724,000000,27.345,27.492,26.917,27.222,200223,0
+ALGT.US,D,20070725,000000,27.285,27.329,26.865,27.249,114474,0
+ALGT.US,D,20070726,000000,26.793,27.3,26.495,26.821,312046,0
+ALGT.US,D,20070727,000000,26.839,26.839,26.298,26.672,87604,0
+ALGT.US,D,20070730,000000,26.567,26.567,25.501,25.998,43455,0
+ALGT.US,D,20070731,000000,26.208,26.208,25.133,25.314,70017,0
+ALGT.US,D,20070801,000000,25.281,26.706,24.81,26.531,183218,0
+ALGT.US,D,20070802,000000,26.637,27.125,25.771,25.919,120113,0
+ALGT.US,D,20070803,000000,25.964,26.269,25.771,26.147,116708,0
+ALGT.US,D,20070806,000000,25.866,26.987,25.762,26.585,131742,0
+ALGT.US,D,20070807,000000,27.991,29.285,27.738,28.846,353997,0
+ALGT.US,D,20070808,000000,28.945,29.285,28.51,29.11,435050,0
+ALGT.US,D,20070809,000000,28.639,28.988,26.777,27.084,247919,0
+ALGT.US,D,20070810,000000,26.672,27.501,24.976,26.288,185734,0
+ALGT.US,D,20070813,000000,26.645,27.03,26.057,26.575,186136,0
+ALGT.US,D,20070814,000000,26.417,26.681,26.033,26.567,102998,0
+ALGT.US,D,20070815,000000,26.558,26.706,25.998,25.998,133267,0
+ALGT.US,D,20070816,000000,25.886,26.495,25.623,26.479,139009,0
+ALGT.US,D,20070817,000000,26.987,26.987,26.112,26.262,249639,0
+ALGT.US,D,20070820,000000,26.298,26.575,26.182,26.288,106015,0
+ALGT.US,D,20070821,000000,26.269,26.305,25.491,25.919,102769,0
+ALGT.US,D,20070822,000000,26.218,26.409,25.831,25.831,39096,0
+ALGT.US,D,20070823,000000,26.057,26.495,25.798,26.269,46796,0
+ALGT.US,D,20070824,000000,26.218,26.314,25.501,26.033,72558,0
+ALGT.US,D,20070827,000000,25.904,26.102,25.85,26.016,46643,0
+ALGT.US,D,20070828,000000,25.806,26.067,25.467,25.561,102801,0
+ALGT.US,D,20070829,000000,25.501,25.649,25.064,25.194,43779,0
+ALGT.US,D,20070830,000000,25.107,25.159,24.694,24.846,86236,0
+ALGT.US,D,20070831,000000,24.976,25.314,24.635,24.976,53995,0
+ALGT.US,D,20070904,000000,24.863,25.703,23.742,24.471,151385,0
+ALGT.US,D,20070905,000000,24.409,24.591,24.269,24.381,81199,0
+ALGT.US,D,20070906,000000,24.694,26.147,24.573,25.789,143735,0
+ALGT.US,D,20070907,000000,25.762,26.033,25.185,25.812,155716,0
+ALGT.US,D,20070910,000000,25.98,26.016,25.064,25.099,62986,0
+ALGT.US,D,20070911,000000,25.281,25.84,24.976,25.798,52672,0
+ALGT.US,D,20070912,000000,25.623,26.086,25.535,25.649,49992,0
+ALGT.US,D,20070913,000000,25.866,25.866,25.15,25.606,50214,0
+ALGT.US,D,20070914,000000,25.84,26.131,25.703,26.102,24368,0
+ALGT.US,D,20070917,000000,25.998,25.998,25.623,25.676,26684,0
+ALGT.US,D,20070918,000000,25.937,25.947,25.649,25.904,52799,0
+ALGT.US,D,20070919,000000,25.895,26.033,25.659,25.876,80151,0
+ALGT.US,D,20070920,000000,25.929,26.269,25.623,25.642,86197,0
+ALGT.US,D,20070921,000000,25.876,25.876,25.254,25.798,88294,0
+ALGT.US,D,20070924,000000,25.726,25.798,23.903,24.014,92272,0
+ALGT.US,D,20070925,000000,24.085,25.475,24.028,25.349,296493,0
+ALGT.US,D,20070926,000000,25.475,26.427,25.072,25.998,318413,0
+ALGT.US,D,20070927,000000,26.131,26.131,25.561,25.831,39291,0
+ALGT.US,D,20070928,000000,25.746,26.173,25.606,26.121,32683,0
+ALGT.US,D,20071001,000000,26.102,26.749,25.754,26.749,80763,0
+ALGT.US,D,20071002,000000,26.706,27.511,26.479,27.476,72288,0
+ALGT.US,D,20071003,000000,27.476,27.476,26.208,27.03,60642,0
+ALGT.US,D,20071004,000000,27.151,28.035,26.987,27.773,93651,0
+ALGT.US,D,20071005,000000,27.79,28.426,27.565,28.341,174412,0
+ALGT.US,D,20071008,000000,28.217,28.217,26.865,27.434,145408,0
+ALGT.US,D,20071009,000000,27.406,27.641,27.02,27.632,73818,0
+ALGT.US,D,20071010,000000,27.501,28.562,27.213,28.562,88116,0
+ALGT.US,D,20071011,000000,28.585,29.571,28.465,29.092,256100,0
+ALGT.US,D,20071012,000000,29.023,29.801,28.901,29.715,46987,0
+ALGT.US,D,20071015,000000,29.546,29.754,29.155,29.285,119765,0
+ALGT.US,D,20071016,000000,29.269,29.461,29.052,29.285,61192,0
+ALGT.US,D,20071017,000000,29.454,32.95,29.285,32.905,175636,0
+ALGT.US,D,20071018,000000,32.388,32.388,30.51,31.542,103347,0
+ALGT.US,D,20071019,000000,31.443,31.453,30.553,30.858,87993,0
+ALGT.US,D,20071022,000000,30.378,32.125,29.977,32.11,73569,0
+ALGT.US,D,20071023,000000,32.135,32.695,31.401,32.695,50342,0
+ALGT.US,D,20071024,000000,32.686,32.686,30.579,31.191,174961,0
+ALGT.US,D,20071025,000000,31.123,31.949,30.17,31.847,74184,0
+ALGT.US,D,20071026,000000,32.04,32.711,31.7,32.651,82934,0
+ALGT.US,D,20071029,000000,32.643,33.097,31.976,33.087,66893,0
+ALGT.US,D,20071030,000000,33.022,33.369,31.383,31.857,250920,0
+ALGT.US,D,20071031,000000,31.533,31.941,30.36,31.025,211147,0
+ALGT.US,D,20071101,000000,30.913,30.913,27.151,30.002,287709,0
+ALGT.US,D,20071102,000000,30.205,30.841,30.091,30.841,54278,0
+ALGT.US,D,20071105,000000,30.528,30.78,29.147,29.932,40060,0
+ALGT.US,D,20071106,000000,29.847,31.305,28.554,29.705,307245,0
+ALGT.US,D,20071107,000000,29.033,29.609,28.035,28.133,279973,0
+ALGT.US,D,20071108,000000,28.097,28.217,27.151,27.692,82252,0
+ALGT.US,D,20071109,000000,27.468,27.565,26.891,27.213,108852,0
+ALGT.US,D,20071112,000000,27.291,28.341,27.291,27.949,106502,0
+ALGT.US,D,20071113,000000,27.702,27.991,27.415,27.729,162447,0
+ALGT.US,D,20071114,000000,27.798,27.798,27.003,27.186,82497,0
+ALGT.US,D,20071115,000000,27.038,27.179,26.548,26.715,125779,0
+ALGT.US,D,20071116,000000,26.731,27.529,26.611,27.16,208913,0
+ALGT.US,D,20071119,000000,26.977,27.914,26.885,27.729,198968,0
+ALGT.US,D,20071120,000000,27.666,27.904,27.142,27.606,180848,0
+ALGT.US,D,20071121,000000,27.565,27.859,27.151,27.268,130406,0
+ALGT.US,D,20071123,000000,27.329,28.217,27.133,28.182,43462,0
+ALGT.US,D,20071126,000000,28.116,28.359,27.415,27.492,126283,0
+ALGT.US,D,20071127,000000,28.001,28.027,27.291,27.756,50357,0
+ALGT.US,D,20071128,000000,27.79,29.81,27.345,29.722,175128,0
+ALGT.US,D,20071129,000000,29.729,29.913,28.501,29.171,58328,0
+ALGT.US,D,20071130,000000,29.32,30.57,29.32,30.491,71600,0
+ALGT.US,D,20071203,000000,30.16,30.16,28.208,28.309,118372,0
+ALGT.US,D,20071204,000000,28.28,30.117,28.28,29.488,89111,0
+ALGT.US,D,20071205,000000,30.144,30.144,28.384,28.846,67936,0
+ALGT.US,D,20071206,000000,29.147,30.253,29.147,29.792,73218,0
+ALGT.US,D,20071207,000000,29.738,31.508,29.48,31.41,105601,0
+ALGT.US,D,20071210,000000,31.393,31.393,29.417,29.417,76937,0
+ALGT.US,D,20071211,000000,29.497,30.012,28.71,28.937,98043,0
+ALGT.US,D,20071212,000000,29.513,29.601,27.659,28.309,104209,0
+ALGT.US,D,20071213,000000,28.133,29.269,27.834,29.269,78013,0
+ALGT.US,D,20071214,000000,29.023,29.18,28.198,28.577,64014,0
+ALGT.US,D,20071217,000000,28.416,28.629,27.738,27.756,128740,0
+ALGT.US,D,20071218,000000,27.967,29.162,27.529,29.102,76450,0
+ALGT.US,D,20071219,000000,29.052,29.536,28.08,29.102,45478,0
+ALGT.US,D,20071220,000000,29.339,29.639,28.409,29.639,77660,0
+ALGT.US,D,20071221,000000,29.829,30.528,29.649,30.124,124347,0
+ALGT.US,D,20071224,000000,30.117,30.421,29.722,29.738,16092,0
+ALGT.US,D,20071226,000000,30.028,30.028,28.745,29.014,50006,0
+ALGT.US,D,20071227,000000,28.682,28.812,28.29,28.359,32476,0
+ALGT.US,D,20071228,000000,28.612,29.261,27.991,28.98,50632,0
+ALGT.US,D,20071231,000000,28.795,29.11,27.683,27.683,82067,0
+ALGT.US,D,20080102,000000,27.623,27.959,25.02,25.142,112930,0
+ALGT.US,D,20080103,000000,25.51,27.03,25.159,26.487,85193,0
+ALGT.US,D,20080104,000000,26.173,26.531,24.652,24.703,161872,0
+ALGT.US,D,20080107,000000,24.765,25.405,24.694,25.204,113595,0
+ALGT.US,D,20080108,000000,25.272,25.405,22.222,22.439,190153,0
+ALGT.US,D,20080109,000000,22.38,22.818,21.75,22.05,195628,0
+ALGT.US,D,20080110,000000,21.837,22.703,21.837,22.17,116064,0
+ALGT.US,D,20080111,000000,22.083,22.439,20.431,20.437,272767,0
+ALGT.US,D,20080114,000000,20.479,21.33,20.152,20.851,233264,0
+ALGT.US,D,20080115,000000,20.71,21.253,20.203,20.649,78406,0
+ALGT.US,D,20080116,000000,20.63,21.576,20.437,20.719,69786,0
+ALGT.US,D,20080117,000000,21.052,21.06,20.038,20.171,68504,0
+ALGT.US,D,20080118,000000,20.171,20.824,17.204,18.096,183123,0
+ALGT.US,D,20080122,000000,17.659,22.231,17.388,21.968,479692,0
+ALGT.US,D,20080123,000000,20.919,23.366,20.213,23.051,245913,0
+ALGT.US,D,20080124,000000,23.228,23.43,20.134,20.578,303054,0
+ALGT.US,D,20080125,000000,19.905,21.373,19.274,20.69,202897,0
+ALGT.US,D,20080128,000000,20.673,21.48,20.264,20.587,154424,0
+ALGT.US,D,20080129,000000,20.479,21.103,19.843,20.479,113344,0
+ALGT.US,D,20080130,000000,21.086,24.111,21.086,22.921,361360,0
+ALGT.US,D,20080131,000000,23.323,27.729,22.948,26.941,469783,0
+ALGT.US,D,20080201,000000,27.186,27.186,24.774,25.449,368418,0
+ALGT.US,D,20080204,000000,25.323,26.681,25.323,26.514,279713,0
+ALGT.US,D,20080205,000000,26.033,26.994,25.013,26.706,292687,0
+ALGT.US,D,20080206,000000,26.977,27.721,25.98,27.02,147541,0
+ALGT.US,D,20080207,000000,26.821,27.441,25.754,25.876,153988,0
+ALGT.US,D,20080208,000000,25.831,27.492,25.831,26.067,167519,0
+ALGT.US,D,20080211,000000,25.857,26.62,25.84,26.057,125706,0
+ALGT.US,D,20080212,000000,26.057,26.768,25.964,26.199,94723,0
+ALGT.US,D,20080213,000000,26.314,26.314,25.598,25.84,269607,0
+ALGT.US,D,20080214,000000,25.98,26.043,23.709,23.804,380369,0
+ALGT.US,D,20080215,000000,23.676,24.206,23.298,24.02,164627,0
+ALGT.US,D,20080219,000000,24.26,24.52,23.709,24.047,101315,0
+ALGT.US,D,20080220,000000,24.047,24.537,23.507,24.056,149204,0
+ALGT.US,D,20080221,000000,24.102,24.66,23.848,24.652,161786,0
+ALGT.US,D,20080222,000000,24.643,24.643,23.866,23.952,134879,0
+ALGT.US,D,20080225,000000,24.02,24.635,24.02,24.453,133750,0
+ALGT.US,D,20080226,000000,24.463,24.545,24.279,24.513,115611,0
+ALGT.US,D,20080227,000000,24.26,25.055,24.26,24.582,161727,0
+ALGT.US,D,20080228,000000,24.471,24.88,23.585,24.153,137821,0
+ALGT.US,D,20080229,000000,24.463,24.626,23.264,23.438,94259,0
+ALGT.US,D,20080303,000000,23.813,23.985,22.362,23.516,111811,0
+ALGT.US,D,20080304,000000,23.237,23.866,22.992,23.848,153495,0
+ALGT.US,D,20080305,000000,24.014,24.496,23.228,23.813,106756,0
+ALGT.US,D,20080306,000000,23.255,23.411,22.154,22.347,157645,0
+ALGT.US,D,20080307,000000,22.125,22.849,22.101,22.563,116965,0
+ALGT.US,D,20080310,000000,22.501,22.849,21.95,22.083,102201,0
+ALGT.US,D,20080311,000000,22.607,23.42,22.599,23.255,140946,0
+ALGT.US,D,20080312,000000,23.237,23.237,21.07,21.218,175549,0
+ALGT.US,D,20080313,000000,21.026,22.178,20.681,20.788,121080,0
+ALGT.US,D,20080314,000000,20.989,20.989,19.704,19.925,115118,0
+ALGT.US,D,20080317,000000,19.539,20.161,19.399,19.817,153892,0
+ALGT.US,D,20080318,000000,20.161,21.69,19.737,21.673,109587,0
+ALGT.US,D,20080319,000000,21.714,21.888,20.423,20.423,104382,0
+ALGT.US,D,20080320,000000,20.437,21.505,20.264,20.887,239846,0
+ALGT.US,D,20080324,000000,20.604,22.449,20.203,21.74,313771,0
+ALGT.US,D,20080325,000000,21.628,22.318,21.618,22.284,73273,0
+ALGT.US,D,20080326,000000,22.083,22.396,21.464,21.774,117577,0
+ALGT.US,D,20080327,000000,21.898,22.3,21.618,21.968,67375,0
+ALGT.US,D,20080328,000000,22.083,22.162,21.618,21.855,114441,0
+ALGT.US,D,20080331,000000,21.977,23.122,21.871,22.757,78988,0
+ALGT.US,D,20080401,000000,23.14,23.576,22.859,23.165,109947,0
+ALGT.US,D,20080402,000000,23.088,23.848,22.519,23.14,94427,0
+ALGT.US,D,20080403,000000,22.877,24.153,22.328,23.612,115275,0
+ALGT.US,D,20080404,000000,23.556,23.995,23.088,23.7,105442,0
+ALGT.US,D,20080407,000000,23.995,24.136,22.722,23.264,96442,0
+ALGT.US,D,20080408,000000,23.037,23.146,22.563,22.774,128207,0
+ALGT.US,D,20080409,000000,22.893,22.893,21.75,22.162,147560,0
+ALGT.US,D,20080410,000000,22.231,22.266,21.819,21.959,90136,0
+ALGT.US,D,20080411,000000,21.792,21.925,21.06,21.285,144185,0
+ALGT.US,D,20080414,000000,21.163,21.881,20.998,21.12,132115,0
+ALGT.US,D,20080415,000000,21.347,21.383,20.745,20.754,114211,0
+ALGT.US,D,20080416,000000,21.06,21.373,20.887,20.998,87009,0
+ALGT.US,D,20080417,000000,21.034,21.505,20.171,20.279,265866,0
+ALGT.US,D,20080418,000000,20.649,21.034,20.161,20.248,204488,0
+ALGT.US,D,20080421,000000,20.089,20.454,19.688,19.983,150073,0
+ALGT.US,D,20080422,000000,19.915,19.991,17.535,17.791,275435,0
+ALGT.US,D,20080423,000000,18.062,18.062,17.44,17.816,178325,0
+ALGT.US,D,20080424,000000,17.895,17.895,16.925,17.588,131545,0
+ALGT.US,D,20080425,000000,17.467,17.712,16.925,17.319,113796,0
+ALGT.US,D,20080428,000000,17.35,18.211,17.35,17.918,390358,0
+ALGT.US,D,20080429,000000,21.278,24.737,20.673,23.952,565616,0
+ALGT.US,D,20080430,000000,23.942,24.066,23.01,23.474,234251,0
+ALGT.US,D,20080501,000000,23.366,24.922,22.599,24.757,213717,0
+ALGT.US,D,20080502,000000,24.496,24.582,23.183,24.111,126648,0
+ALGT.US,D,20080505,000000,23.911,24.304,23.631,23.903,197450,0
+ALGT.US,D,20080506,000000,23.648,23.985,23.174,23.402,230436,0
+ALGT.US,D,20080507,000000,23.516,23.612,22.011,22.412,259439,0
+ALGT.US,D,20080508,000000,22.572,23.402,22.308,22.748,121770,0
+ALGT.US,D,20080509,000000,22.422,22.538,20.63,21.576,211429,0
+ALGT.US,D,20080512,000000,21.714,21.984,20.971,21.783,147317,0
+ALGT.US,D,20080513,000000,21.774,21.792,21.27,21.426,126790,0
+ALGT.US,D,20080514,000000,21.464,21.601,21.295,21.41,180932,0
+ALGT.US,D,20080515,000000,21.086,21.471,20.998,21.245,119368,0
+ALGT.US,D,20080516,000000,21.33,21.33,20.257,20.57,157626,0
+ALGT.US,D,20080519,000000,20.498,20.87,19.584,19.835,176831,0
+ALGT.US,D,20080520,000000,19.784,20.344,18.925,19.118,246334,0
+ALGT.US,D,20080521,000000,19.223,19.53,17.668,17.781,203258,0
+ALGT.US,D,20080522,000000,17.918,18.689,17.918,18.219,187615,0
+ALGT.US,D,20080523,000000,18.211,18.281,17.668,17.903,109252,0
+ALGT.US,D,20080527,000000,18.062,19.363,17.528,19.338,392549,0
+ALGT.US,D,20080528,000000,19.53,19.653,18.522,18.745,207828,0
+ALGT.US,D,20080529,000000,18.699,19.232,18.253,18.673,339091,0
+ALGT.US,D,20080530,000000,18.699,18.745,17.781,18.001,352871,0
+ALGT.US,D,20080602,000000,17.983,18.253,17.476,17.659,195441,0
+ALGT.US,D,20080603,000000,17.659,17.799,17.141,17.159,193685,0
+ALGT.US,D,20080604,000000,17.141,17.719,17.056,17.632,280447,0
+ALGT.US,D,20080605,000000,17.659,19.25,17.659,18.298,218467,0
+ALGT.US,D,20080606,000000,18.164,18.262,17.396,17.851,157637,0
+ALGT.US,D,20080609,000000,18.01,18.98,17.918,18.955,258708,0
+ALGT.US,D,20080610,000000,18.558,18.935,18.271,18.337,367339,0
+ALGT.US,D,20080611,000000,18.253,18.945,18.037,18.219,251941,0
+ALGT.US,D,20080612,000000,18.384,18.76,16.995,17.184,436692,0
+ALGT.US,D,20080613,000000,17.37,18.648,17.37,18.347,388803,0
+ALGT.US,D,20080616,000000,18.271,20.668,17.414,20.596,365851,0
+ALGT.US,D,20080617,000000,20.614,21.043,20.001,20.998,224145,0
+ALGT.US,D,20080618,000000,20.788,20.887,18.89,19.477,328205,0
+ALGT.US,D,20080619,000000,19.198,20.71,19.099,20.71,135636,0
+ALGT.US,D,20080620,000000,20.488,20.508,19.135,19.634,167585,0
+ALGT.US,D,20080623,000000,19.679,20.378,18.253,18.472,159328,0
+ALGT.US,D,20080624,000000,18.304,19.746,17.876,18.384,144813,0
+ALGT.US,D,20080625,000000,18.419,19.915,17.937,19.574,427069,0
+ALGT.US,D,20080626,000000,19.293,19.293,18.096,18.271,235870,0
+ALGT.US,D,20080627,000000,18.304,18.304,16.918,17.342,1594101,0
+ALGT.US,D,20080630,000000,17.37,17.37,15.956,16.015,526468,0
+ALGT.US,D,20080701,000000,15.727,15.867,14.644,14.929,468921,0
+ALGT.US,D,20080702,000000,14.755,15.938,14.755,15.069,442195,0
+ALGT.US,D,20080703,000000,15.078,15.551,14.793,15.158,198806,0
+ALGT.US,D,20080707,000000,15.282,15.701,14.948,15.509,367423,0
+ALGT.US,D,20080708,000000,15.585,16.995,15.462,16.765,477854,0
+ALGT.US,D,20080709,000000,16.636,16.636,15.814,15.832,180776,0
+ALGT.US,D,20080710,000000,15.839,16.276,15.069,15.412,172420,0
+ALGT.US,D,20080711,000000,15.047,15.938,14.356,14.755,191948,0
+ALGT.US,D,20080714,000000,14.938,15.519,14.687,14.88,302773,0
+ALGT.US,D,20080715,000000,14.663,15.63,13.689,15.029,449369,0
+ALGT.US,D,20080716,000000,15.221,17.588,14.854,17.572,733423,0
+ALGT.US,D,20080717,000000,17.745,20.673,17.066,19.967,673301,0
+ALGT.US,D,20080718,000000,19.784,21.043,18.945,20.659,498990,0
+ALGT.US,D,20080721,000000,20.57,20.57,19.032,19.391,375508,0
+ALGT.US,D,20080722,000000,20.745,21.907,19.915,21.585,651131,0
+ALGT.US,D,20080723,000000,21.32,21.32,18.955,19.284,1001156,0
+ALGT.US,D,20080724,000000,19.373,20.213,18.404,18.437,570145,0
+ALGT.US,D,20080725,000000,18.778,19.09,17.745,18.925,426063,0
+ALGT.US,D,20080728,000000,18.788,19.127,18.183,18.657,336558,0
+ALGT.US,D,20080729,000000,18.648,21.077,18.228,20.971,369687,0
+ALGT.US,D,20080730,000000,21.312,21.95,19.807,21.077,610446,0
+ALGT.US,D,20080731,000000,20.437,21.707,19.852,21.262,186758,0
+ALGT.US,D,20080801,000000,21.171,21.357,20.098,20.69,267891,0
+ALGT.US,D,20080804,000000,20.728,22.04,20.063,21.567,350256,0
+ALGT.US,D,20080805,000000,21.585,24.12,21.585,23.952,418389,0
+ALGT.US,D,20080806,000000,23.795,24.304,22.591,23.7,270308,0
+ALGT.US,D,20080807,000000,23.402,23.474,22.266,22.973,262469,0
+ALGT.US,D,20080808,000000,22.694,25.219,22.599,24.976,396138,0
+ALGT.US,D,20080811,000000,24.994,26.594,24.72,26.086,449094,0
+ALGT.US,D,20080812,000000,26.033,27.057,25.439,25.659,743542,0
+ALGT.US,D,20080813,000000,25.84,25.964,23.813,24.81,408124,0
+ALGT.US,D,20080814,000000,24.626,25.84,24.12,25.332,190267,0
+ALGT.US,D,20080815,000000,25.85,26.941,25.57,26.723,410817,0
+ALGT.US,D,20080818,000000,26.848,27.683,26.067,26.435,250340,0
+ALGT.US,D,20080819,000000,26.909,27.213,25.368,25.623,327698,0
+ALGT.US,D,20080820,000000,25.736,26.977,24.471,25.227,273721,0
+ALGT.US,D,20080821,000000,24.863,25.676,24.554,25.15,222281,0
+ALGT.US,D,20080822,000000,25.204,26.487,24.906,26.364,483850,0
+ALGT.US,D,20080825,000000,26.269,26.409,25.247,25.703,373345,0
+ALGT.US,D,20080826,000000,26.131,26.131,24.12,24.582,658867,0
+ALGT.US,D,20080827,000000,24.635,25.254,23.639,25.133,305214,0
+ALGT.US,D,20080828,000000,25.667,26.173,24.712,25.876,389813,0
+ALGT.US,D,20080829,000000,25.771,26.731,24.951,26.715,256228,0
+ALGT.US,D,20080902,000000,27.476,27.94,26.934,27.537,464521,0
+ALGT.US,D,20080903,000000,27.529,29.139,26.262,28.648,499446,0
+ALGT.US,D,20080904,000000,28.554,28.554,27.133,27.932,559529,0
+ALGT.US,D,20080905,000000,27.623,28.577,27.186,27.65,324700,0
+ALGT.US,D,20080908,000000,28.271,28.271,26.086,27.765,465881,0
+ALGT.US,D,20080909,000000,27.887,30.134,27.85,28.892,673768,0
+ALGT.US,D,20080910,000000,29.285,29.561,27.276,27.591,345943,0
+ALGT.US,D,20080911,000000,27.092,28.409,26.54,27.666,493715,0
+ALGT.US,D,20080912,000000,27.373,27.683,26.435,26.611,330782,0
+ALGT.US,D,20080915,000000,26.74,29.705,26.74,27.449,440446,0
+ALGT.US,D,20080916,000000,27.949,30.253,26.62,30.151,674821,0
+ALGT.US,D,20080917,000000,29.839,30.318,27.914,28.253,356875,0
+ALGT.US,D,20080918,000000,29.092,30.378,27.565,30.273,404321,0
+ALGT.US,D,20080919,000000,30.957,30.957,28.918,29.216,518048,0
+ALGT.US,D,20080922,000000,30.353,30.353,28.009,28.182,155812,0
+ALGT.US,D,20080923,000000,28.148,29.609,27.924,28.019,160846,0
+ALGT.US,D,20080924,000000,28.157,29.042,26.777,27.092,145520,0
+ALGT.US,D,20080925,000000,27.329,28.027,26.298,27.511,159545,0
+ALGT.US,D,20080926,000000,27.02,28.997,26.514,28.971,129724,0
+ALGT.US,D,20080929,000000,28.341,30.327,26.62,29.074,227127,0
+ALGT.US,D,20080930,000000,29.261,30.537,27.887,30.421,382523,0
+ALGT.US,D,20081001,000000,29.681,30.788,29.371,29.722,333292,0
+ALGT.US,D,20081002,000000,29.561,30.369,29.216,29.461,325372,0
+ALGT.US,D,20081003,000000,29.957,30.151,23.733,26.331,862245,0
+ALGT.US,D,20081006,000000,25.51,26.383,23.952,25.323,342457,0
+ALGT.US,D,20081007,000000,25.912,26.968,24.322,24.399,200577,0
+ALGT.US,D,20081008,000000,23.526,24.426,22.538,22.607,295214,0
+ALGT.US,D,20081009,000000,22.616,24.26,21.95,21.959,307115,0
+ALGT.US,D,20081010,000000,21.488,22.43,20.264,22.422,273502,0
+ALGT.US,D,20081013,000000,23.21,28.334,23.21,27.565,606767,0
+ALGT.US,D,20081014,000000,28.125,28.198,25.204,25.431,275145,0
+ALGT.US,D,20081015,000000,25.254,26.269,24.171,24.338,253042,0
+ALGT.US,D,20081016,000000,24.694,27.991,24.26,27.895,340763,0
+ALGT.US,D,20081017,000000,27.959,30.621,26.968,29.763,468198,0
+ALGT.US,D,20081020,000000,29.941,30.867,29.546,30.544,248120,0
+ALGT.US,D,20081021,000000,29.95,31.603,29.285,30.85,824877,0
+ALGT.US,D,20081022,000000,30.238,32.985,30.238,31.032,720998,0
+ALGT.US,D,20081023,000000,31.183,33.28,30.858,32.994,484390,0
+ALGT.US,D,20081024,000000,31.094,32.519,29.738,31.725,336780,0
+ALGT.US,D,20081027,000000,31.333,32.269,28.51,29.162,292568,0
+ALGT.US,D,20081028,000000,29.922,30.987,28.481,30.36,335477,0
+ALGT.US,D,20081029,000000,30.719,31.159,28.777,29.896,276777,0
+ALGT.US,D,20081030,000000,31.113,31.672,28.481,31.647,174842,0
+ALGT.US,D,20081031,000000,31.434,35.309,31.206,34.314,645310,0
+ALGT.US,D,20081103,000000,35.177,37.127,33.455,33.638,440304,0
+ALGT.US,D,20081104,000000,35.649,36.017,33.971,35.231,417700,0
+ALGT.US,D,20081105,000000,34.801,35.743,33.892,34.24,222888,0
+ALGT.US,D,20081106,000000,33.572,34.314,31.542,31.73,448521,0
+ALGT.US,D,20081107,000000,31.717,32.187,30.57,30.997,180139,0
+ALGT.US,D,20081110,000000,31.871,31.871,29.427,29.655,260936,0
+ALGT.US,D,20081111,000000,29.329,32.624,29.303,31.647,242235,0
+ALGT.US,D,20081112,000000,31.007,33.044,30.318,32.616,558954,0
+ALGT.US,D,20081113,000000,32.729,36.829,30.273,36.385,597650,0
+ALGT.US,D,20081114,000000,35.696,36.553,34.442,34.705,260122,0
+ALGT.US,D,20081117,000000,34.408,34.557,31.908,32.205,266877,0
+ALGT.US,D,20081118,000000,32.388,33.149,31.27,31.672,278122,0
+ALGT.US,D,20081119,000000,31.748,32.695,29.715,30.021,276794,0
+ALGT.US,D,20081120,000000,29.967,33.638,27.924,31.922,759685,0
+ALGT.US,D,20081121,000000,32.094,33.684,30.667,33.572,601246,0
+ALGT.US,D,20081124,000000,34.705,36.017,34.057,35.918,349193,0
+ALGT.US,D,20081125,000000,29.553,35.037,29.553,34.791,480984,0
+ALGT.US,D,20081126,000000,34.45,37.593,33.254,37.53,545633,0
+ALGT.US,D,20081128,000000,37.099,38.405,36.82,37.162,173484,0
+ALGT.US,D,20081201,000000,36.183,36.774,33.264,33.408,444863,0
+ALGT.US,D,20081202,000000,34.24,35.056,31.922,33.771,561328,0
+ALGT.US,D,20081203,000000,32.677,34.442,32.076,34.33,512547,0
+ALGT.US,D,20081204,000000,33.829,34.287,32.303,32.695,346150,0
+ALGT.US,D,20081205,000000,32.261,35.658,32.086,35.476,398693,0
+ALGT.US,D,20081208,000000,35.912,37.431,34.697,36.95,329358,0
+ALGT.US,D,20081209,000000,36.455,38.857,35.947,37.905,439248,0
+ALGT.US,D,20081210,000000,38.464,38.736,35.309,36.027,520587,0
+ALGT.US,D,20081211,000000,35.501,35.501,33.087,34.049,594689,0
+ALGT.US,D,20081212,000000,33.628,37.458,33.628,37.109,501787,0
+ALGT.US,D,20081215,000000,37.372,37.372,35.572,36.121,345310,0
+ALGT.US,D,20081216,000000,36.323,39.19,36.075,39.016,506400,0
+ALGT.US,D,20081217,000000,38.614,40.784,37.099,40.134,502687,0
+ALGT.US,D,20081218,000000,39.479,40.134,37.792,38.387,640028,0
+ALGT.US,D,20081219,000000,39.427,39.427,37.391,38.719,893837,0
+ALGT.US,D,20081222,000000,39.19,39.951,38.577,39.749,483845,0
+ALGT.US,D,20081223,000000,40.073,40.869,39.471,40.483,270348,0
+ALGT.US,D,20081224,000000,40.791,41.76,40.37,40.474,170266,0
+ALGT.US,D,20081226,000000,41.026,41.279,40.431,41.122,98849,0
+ALGT.US,D,20081229,000000,41.175,42.135,39.923,41.885,496681,0
+ALGT.US,D,20081230,000000,42.059,42.094,40.974,41.776,243865,0
+ALGT.US,D,20081231,000000,41.952,42.259,41.342,41.838,309198,0
+ALGT.US,D,20090102,000000,42.186,42.186,37.18,37.695,662988,0
+ALGT.US,D,20090105,000000,36.774,36.802,34.003,34.994,1964233,0
+ALGT.US,D,20090106,000000,34.994,35.536,34.012,35.107,1036179,0
+ALGT.US,D,20090107,000000,34.986,35.743,34.607,35.097,966340,0
+ALGT.US,D,20090108,000000,35.195,36.139,34.943,36.001,712008,0
+ALGT.US,D,20090109,000000,35.501,35.519,34.45,34.459,390528,0
+ALGT.US,D,20090112,000000,34.512,34.891,33.254,33.455,566160,0
+ALGT.US,D,20090113,000000,33.729,33.729,31.025,31.594,1410424,0
+ALGT.US,D,20090114,000000,32.261,32.303,30.834,31.058,860692,0
+ALGT.US,D,20090115,000000,31.401,32.852,28.673,32.086,1873300,0
+ALGT.US,D,20090116,000000,32.168,34.82,32.168,33.829,913938,0
+ALGT.US,D,20090120,000000,34.459,35.824,33.052,33.482,914851,0
+ALGT.US,D,20090121,000000,34.094,34.408,31.691,33.464,472095,0
+ALGT.US,D,20090122,000000,32.729,33.938,31.967,32.968,394547,0
+ALGT.US,D,20090123,000000,32.581,33.71,32.11,33.012,554227,0
+ALGT.US,D,20090126,000000,32.729,33.323,32.023,32.651,511721,0
+ALGT.US,D,20090127,000000,35.639,36.009,30.402,30.923,1539972,0
+ALGT.US,D,20090128,000000,30.291,33.874,30.291,32.86,1070583,0
+ALGT.US,D,20090129,000000,32.388,32.711,30.64,30.982,425069,0
+ALGT.US,D,20090130,000000,31.206,31.871,30.64,30.805,494083,0
+ALGT.US,D,20090202,000000,31.575,31.575,29.353,30.117,479074,0
+ALGT.US,D,20090203,000000,30.51,30.756,28.838,29.681,443013,0
+ALGT.US,D,20090204,000000,30.012,31.007,27.904,28.426,629310,0
+ALGT.US,D,20090205,000000,28.554,29.888,28.116,29.619,729318,0
+ALGT.US,D,20090206,000000,29.681,31.857,29.48,31.383,636283,0
+ALGT.US,D,20090209,000000,31.166,31.794,30.456,30.694,270369,0
+ALGT.US,D,20090210,000000,31.216,31.383,30.17,30.3,336612,0
+ALGT.US,D,20090211,000000,30.327,30.36,28.595,28.971,550453,0
+ALGT.US,D,20090212,000000,28.855,29.715,28.812,29.513,476970,0
+ALGT.US,D,20090213,000000,29.536,30.369,29.461,29.571,198826,0
+ALGT.US,D,20090217,000000,28.855,29.454,28.234,28.769,295943,0
+ALGT.US,D,20090218,000000,29.329,29.896,28.728,29.269,563050,0
+ALGT.US,D,20090219,000000,29.536,30.318,29.014,29.276,499513,0
+ALGT.US,D,20090220,000000,29.285,30.188,28.577,29.705,583537,0
+ALGT.US,D,20090223,000000,29.729,30.353,29.12,29.171,409730,0
+ALGT.US,D,20090224,000000,29.782,30.387,29.199,29.967,493040,0
+ALGT.US,D,20090225,000000,29.819,29.896,28.639,28.846,605161,0
+ALGT.US,D,20090226,000000,28.962,29.672,28.639,29.242,565505,0
+ALGT.US,D,20090227,000000,28.795,31.151,28.51,29.561,654648,0
+ALGT.US,D,20090302,000000,29.792,29.792,28.167,28.804,509834,0
+ALGT.US,D,20090303,000000,29.216,30.002,27.781,29.381,742464,0
+ALGT.US,D,20090304,000000,29.754,30.982,29.006,30.411,301005,0
+ALGT.US,D,20090305,000000,29.819,30.805,28.719,29.139,522207,0
+ALGT.US,D,20090306,000000,29.11,29.285,27.623,28.804,535795,0
+ALGT.US,D,20090309,000000,29.066,31.481,28.883,30.144,904539,0
+ALGT.US,D,20090310,000000,30.974,34.198,30.841,33.72,950225,0
+ALGT.US,D,20090311,000000,34.671,34.977,33.028,33.527,747348,0
+ALGT.US,D,20090312,000000,33.272,35.711,32.852,35.388,406832,0
+ALGT.US,D,20090313,000000,35.397,35.887,34.094,34.26,615413,0
+ALGT.US,D,20090316,000000,34.76,35.772,32.312,32.536,490189,0
+ALGT.US,D,20090317,000000,32.616,34.121,31.066,34.103,467345,0
+ALGT.US,D,20090318,000000,33.78,36.498,33.535,35.097,416015,0
+ALGT.US,D,20090319,000000,35.476,35.476,32.572,32.747,480373,0
+ALGT.US,D,20090320,000000,32.747,33.341,32.058,32.827,445800,0
+ALGT.US,D,20090323,000000,33.701,35.405,33.052,35.24,435112,0
+ALGT.US,D,20090324,000000,34.905,36.035,34.426,35.511,337037,0
+ALGT.US,D,20090325,000000,35.973,37.033,34.897,36.574,384786,0
+ALGT.US,D,20090326,000000,36.701,38.037,36.601,37.6,437165,0
+ALGT.US,D,20090327,000000,37.593,38.116,37.014,37.466,444784,0
+ALGT.US,D,20090330,000000,36.437,38.229,36.06,37.905,373896,0
+ALGT.US,D,20090331,000000,38.438,39.801,38.203,39.154,864688,0
+ALGT.US,D,20090401,000000,36.27,39.007,34.915,38.246,973394,0
+ALGT.US,D,20090402,000000,38.929,42.573,37.792,42.294,886445,0
+ALGT.US,D,20090403,000000,42.294,42.313,38.701,39.121,824910,0
+ALGT.US,D,20090406,000000,39.959,41.122,39.513,40.615,309325,0
+ALGT.US,D,20090407,000000,40.198,42.322,40.064,41.76,510499,0
+ALGT.US,D,20090408,000000,41.867,42.329,39.951,40.849,614077,0
+ALGT.US,D,20090409,000000,41.769,43.946,41.175,42.196,1566955,0
+ALGT.US,D,20090413,000000,42.556,47.634,41.439,46.742,1592260,0
+ALGT.US,D,20090414,000000,45.588,46.086,44.805,45.79,872506,0
+ALGT.US,D,20090415,000000,46.515,47.372,44.366,45.184,942762,0
+ALGT.US,D,20090416,000000,46.332,47.853,43.728,47.328,621154,0
+ALGT.US,D,20090417,000000,47.372,47.993,44.951,45.416,601279,0
+ALGT.US,D,20090420,000000,46.174,47.372,43.972,47.119,864651,0
+ALGT.US,D,20090421,000000,47.067,49.549,45.826,48.728,961641,0
+ALGT.US,D,20090422,000000,48.237,48.65,46.699,47.574,803969,0
+ALGT.US,D,20090423,000000,48.693,48.693,45.091,45.625,963856,0
+ALGT.US,D,20090424,000000,45.842,46.078,40.757,42.259,1533035,0
+ALGT.US,D,20090427,000000,41.368,43.307,39.655,42.976,885202,0
+ALGT.US,D,20090428,000000,42.757,44.654,41.471,43.08,523641,0
+ALGT.US,D,20090429,000000,42.993,45.731,42.993,45.361,405443,0
+ALGT.US,D,20090430,000000,44.583,45.588,44.287,44.83,587579,0
+ALGT.US,D,20090501,000000,44.573,46.078,43.404,43.98,477002,0
+ALGT.US,D,20090504,000000,43.929,48.403,43.299,47.773,931303,0
+ALGT.US,D,20090505,000000,45.684,45.684,43.929,44.461,1217031,0
+ALGT.US,D,20090506,000000,43.499,43.71,40.999,41.185,3371655,0
+ALGT.US,D,20090507,000000,41.445,42.05,37.084,37.801,2118999,0
+ALGT.US,D,20090508,000000,37.885,38.438,36.662,37.829,898153,0
+ALGT.US,D,20090511,000000,37.023,38.28,35.937,37.215,617933,0
+ALGT.US,D,20090512,000000,38.405,38.422,35.927,36.865,460072,0
+ALGT.US,D,20090513,000000,37.414,38.288,35.363,36.129,869173,0
+ALGT.US,D,20090514,000000,36.82,38.071,36.001,37.547,671144,0
+ALGT.US,D,20090515,000000,37.207,37.685,36.342,36.437,598232,0
+ALGT.US,D,20090518,000000,36.926,37.905,36.376,37.678,693510,0
+ALGT.US,D,20090519,000000,37.091,37.829,34.616,35.079,803969,0
+ALGT.US,D,20090520,000000,35.564,35.983,34.459,35.073,802316,0
+ALGT.US,D,20090521,000000,34.45,34.915,32.449,33.464,876538,0
+ALGT.US,D,20090522,000000,34.882,35.097,33.787,34.139,560637,0
+ALGT.US,D,20090526,000000,33.236,35.614,33.167,35.597,530971,0
+ALGT.US,D,20090527,000000,35.58,35.906,34.24,34.469,626125,0
+ALGT.US,D,20090528,000000,34.45,34.45,33.028,33.595,435099,0
+ALGT.US,D,20090529,000000,33.562,34.75,33.21,34.75,368420,0
+ALGT.US,D,20090601,000000,35.143,36.455,34.24,36.376,512244,0
+ALGT.US,D,20090602,000000,36.629,39.198,36.507,38.221,592266,0
+ALGT.US,D,20090603,000000,38.221,38.221,36.261,37.739,333090,0
+ALGT.US,D,20090604,000000,37.801,38.055,35.397,36.085,529378,0
+ALGT.US,D,20090605,000000,36.103,36.725,35.887,36.261,511413,0
+ALGT.US,D,20090608,000000,35.729,36.121,34.537,34.607,587145,0
+ALGT.US,D,20090609,000000,35.476,35.658,34.198,35.414,665312,0
+ALGT.US,D,20090610,000000,35.703,35.703,33.72,34.566,480499,0
+ALGT.US,D,20090611,000000,34.459,35.369,34.012,35.186,877738,0
+ALGT.US,D,20090612,000000,35.133,35.271,34.391,34.547,272579,0
+ALGT.US,D,20090615,000000,33.92,34.155,32.484,32.564,410093,0
+ALGT.US,D,20090616,000000,32.564,33.482,30.028,30.091,928897,0
+ALGT.US,D,20090617,000000,30.253,31.865,29.715,31.374,918518,0
+ALGT.US,D,20090618,000000,31.183,31.463,30.588,30.877,191478,0
+ALGT.US,D,20090619,000000,31.007,31.225,30.231,30.858,320799,0
+ALGT.US,D,20090622,000000,30.834,31.007,29.294,29.329,317439,0
+ALGT.US,D,20090623,000000,29.536,29.536,28.595,29.083,427892,0
+ALGT.US,D,20090624,000000,29.092,29.722,28.612,29.208,317416,0
+ALGT.US,D,20090625,000000,29.252,30.36,28.656,29.417,301300,0
+ALGT.US,D,20090626,000000,29.361,30.987,28.997,30.894,981992,0
+ALGT.US,D,20090629,000000,30.764,33.892,30.273,33.455,696773,0
+ALGT.US,D,20090630,000000,33.369,34.442,32.747,34.147,943143,0
+ALGT.US,D,20090701,000000,34.855,34.865,33.21,33.646,564124,0
+ALGT.US,D,20090702,000000,33.298,33.864,32.738,33.418,469977,0
+ALGT.US,D,20090706,000000,33.408,34.139,32.05,33.819,369191,0
+ALGT.US,D,20090707,000000,33.938,34.24,33.298,34.103,448896,0
+ALGT.US,D,20090708,000000,34.391,34.74,33.595,33.794,287938,0
+ALGT.US,D,20090709,000000,33.874,35.047,33.603,34.767,341012,0
+ALGT.US,D,20090710,000000,34.767,35.177,34.031,35.097,390370,0
+ALGT.US,D,20090713,000000,35.363,36.408,34.52,36.385,453501,0
+ALGT.US,D,20090714,000000,36.481,37.282,36.017,37.215,464223,0
+ALGT.US,D,20090715,000000,37.408,38.823,36.829,38.823,607817,0
+ALGT.US,D,20090716,000000,38.762,40.483,38.36,40.316,874411,0
+ALGT.US,D,20090717,000000,40.198,40.447,38.762,39.427,226770,0
+ALGT.US,D,20090720,000000,39.853,40.869,39.314,40.517,499023,0
+ALGT.US,D,20090721,000000,39.817,39.898,38.344,39.454,986838,0
+ALGT.US,D,20090722,000000,36.592,37.501,35.441,35.753,1506412,0
+ALGT.US,D,20090723,000000,35.753,36.566,34.724,36.261,685906,0
+ALGT.US,D,20090724,000000,36.001,37.862,35.484,37.731,554139,0
+ALGT.US,D,20090727,000000,37.492,38.149,36.464,36.943,309870,0
+ALGT.US,D,20090728,000000,36.629,37.484,36.305,37.408,325839,0
+ALGT.US,D,20090729,000000,37.057,38.438,36.574,38.262,230028,0
+ALGT.US,D,20090730,000000,39.016,39.19,37.282,37.912,274678,0
+ALGT.US,D,20090731,000000,37.678,38.149,37.014,37.31,221105,0
+ALGT.US,D,20090803,000000,37.207,37.458,36.243,36.507,370704,0
+ALGT.US,D,20090804,000000,36.619,37.345,36.253,36.332,316153,0
+ALGT.US,D,20090805,000000,36.235,37.04,34.376,35.476,613634,0
+ALGT.US,D,20090806,000000,35.572,36.455,34.846,35.743,222318,0
+ALGT.US,D,20090807,000000,36.279,37.171,34.951,36.427,186060,0
+ALGT.US,D,20090810,000000,35.956,35.956,34.022,34.348,649493,0
+ALGT.US,D,20090811,000000,34.442,35.422,33.874,34.376,644088,0
+ALGT.US,D,20090812,000000,34.566,35.222,33.938,34.191,281121,0
+ALGT.US,D,20090813,000000,34.121,34.442,33.72,34.215,274478,0
+ALGT.US,D,20090814,000000,34.279,34.279,32.968,33.446,384718,0
+ALGT.US,D,20090817,000000,33.022,33.227,32.677,32.921,241732,0
+ALGT.US,D,20090818,000000,32.802,32.802,32.215,32.355,406729,0
+ALGT.US,D,20090819,000000,31.967,33.078,31.533,32.432,275829,0
+ALGT.US,D,20090820,000000,32.475,34.233,32.405,34.103,631699,0
+ALGT.US,D,20090821,000000,34.314,35.319,33.993,35.289,438153,0
+ALGT.US,D,20090824,000000,34.724,35.449,33.755,34.022,450723,0
+ALGT.US,D,20090825,000000,34.022,35.124,33.787,34.215,286055,0
+ALGT.US,D,20090826,000000,34.367,34.512,33.755,34.215,154210,0
+ALGT.US,D,20090827,000000,34.049,34.049,32.95,33.755,220308,0
+ALGT.US,D,20090828,000000,34.085,34.206,33.387,34.103,200881,0
+ALGT.US,D,20090831,000000,33.694,34.131,33.314,33.764,296238,0
+ALGT.US,D,20090901,000000,33.595,34.391,32.441,32.564,487494,0
+ALGT.US,D,20090902,000000,32.328,32.328,31.296,31.804,480984,0
+ALGT.US,D,20090903,000000,32.177,32.242,30.797,31.73,515732,0
+ALGT.US,D,20090904,000000,31.584,33.314,31.489,33.314,267091,0
+ALGT.US,D,20090908,000000,33.49,34.223,33.341,33.892,187032,0
+ALGT.US,D,20090909,000000,33.787,34.504,33.764,34.057,171265,0
+ALGT.US,D,20090910,000000,33.93,36.243,33.93,36.173,541548,0
+ALGT.US,D,20090911,000000,36.129,36.91,35.564,36.507,444064,0
+ALGT.US,D,20090914,000000,36.183,36.802,35.639,35.639,267610,0
+ALGT.US,D,20090915,000000,35.484,36.893,34.951,36.802,244295,0
+ALGT.US,D,20090916,000000,36.802,38.116,36.516,38.055,393315,0
+ALGT.US,D,20090917,000000,38.087,38.149,37.207,37.291,275306,0
+ALGT.US,D,20090918,000000,37.4,37.492,36.235,36.75,401187,0
+ALGT.US,D,20090921,000000,36.61,37.381,36.351,37.265,186251,0
+ALGT.US,D,20090922,000000,37.593,37.65,35.544,35.614,403577,0
+ALGT.US,D,20090923,000000,35.564,35.631,34.031,34.644,636633,0
+ALGT.US,D,20090924,000000,34.654,34.891,33.829,33.993,405534,0
+ALGT.US,D,20090925,000000,34.103,34.671,33.341,33.517,321283,0
+ALGT.US,D,20090928,000000,33.874,34.233,32.766,32.811,335178,0
+ALGT.US,D,20090929,000000,32.931,33.418,32.624,32.711,270329,0
+ALGT.US,D,20090930,000000,33.022,33.21,32.303,32.811,278952,0
+ALGT.US,D,20091001,000000,32.591,33.069,31.526,31.612,376889,0
+ALGT.US,D,20091002,000000,31.517,31.857,30.51,30.605,884951,0
+ALGT.US,D,20091005,000000,30.805,32.086,30.045,30.756,736391,0
+ALGT.US,D,20091006,000000,31.489,32.04,30.933,31.489,607488,0
+ALGT.US,D,20091007,000000,31.489,32.802,31.453,32.196,411150,0
+ALGT.US,D,20091008,000000,32.261,34.031,32.261,33.246,375016,0
+ALGT.US,D,20091009,000000,33.408,34.626,32.757,34.049,381215,0
+ALGT.US,D,20091012,000000,34.131,35.124,33.93,34.537,207031,0
+ALGT.US,D,20091013,000000,34.399,34.905,33.986,34.147,170782,0
+ALGT.US,D,20091014,000000,34.537,34.537,33.004,33.289,418886,0
+ALGT.US,D,20091015,000000,33.004,33.938,32.337,33.379,255051,0
+ALGT.US,D,20091016,000000,33.236,34.003,32.931,33.289,292788,0
+ALGT.US,D,20091019,000000,33.464,34.147,32.958,34.139,410589,0
+ALGT.US,D,20091020,000000,35.743,36.61,34.537,35.703,2011188,0
+ALGT.US,D,20091021,000000,36.06,36.217,32.285,32.491,664354,0
+ALGT.US,D,20091022,000000,32.564,33.787,31.225,31.985,540146,0
+ALGT.US,D,20091023,000000,31.949,32.277,31.558,31.584,356097,0
+ALGT.US,D,20091026,000000,31.401,32.319,31.374,31.804,428216,0
+ALGT.US,D,20091027,000000,31.865,31.865,30.528,31.032,398282,0
+ALGT.US,D,20091028,000000,30.737,31.174,30.456,30.913,612128,0
+ALGT.US,D,20091029,000000,31.017,31.916,30.923,31.871,765740,0
+ALGT.US,D,20091030,000000,31.672,32.624,31.558,32.484,642122,0
+ALGT.US,D,20091102,000000,32.519,33.892,32.491,33.507,970791,0
+ALGT.US,D,20091103,000000,33.186,34.376,33.186,33.993,678991,0
+ALGT.US,D,20091104,000000,34.075,34.442,33.638,33.771,517733,0
+ALGT.US,D,20091105,000000,34.057,34.537,33.813,34.537,271639,0
+ALGT.US,D,20091106,000000,34.314,35.649,34.314,35.231,308832,0
+ALGT.US,D,20091109,000000,35.319,35.649,34.671,35.231,165104,0
+ALGT.US,D,20091110,000000,35.212,35.264,34.784,34.784,196646,0
+ALGT.US,D,20091111,000000,35.079,35.212,34.547,35.088,143411,0
+ALGT.US,D,20091112,000000,34.951,35.457,34.391,34.399,140615,0
+ALGT.US,D,20091113,000000,34.385,35.255,34.174,34.846,176349,0
+ALGT.US,D,20091116,000000,35.309,36.708,35.289,36.166,429584,0
+ALGT.US,D,20091117,000000,36.009,36.401,35.763,36.201,331393,0
+ALGT.US,D,20091118,000000,36.173,36.701,35.753,36.075,131219,0
+ALGT.US,D,20091119,000000,35.781,35.781,34.598,35.02,154915,0
+ALGT.US,D,20091120,000000,34.951,35.195,34.469,35.003,141501,0
+ALGT.US,D,20091123,000000,35.405,36.027,35.405,35.878,83658,0
+ALGT.US,D,20091124,000000,35.869,36.06,35.363,36.009,84332,0
+ALGT.US,D,20091125,000000,36.009,36.166,35.572,36.001,154014,0
+ALGT.US,D,20091127,000000,35.079,35.878,35.073,35.24,103177,0
+ALGT.US,D,20091130,000000,35.309,35.937,34.897,35.519,168821,0
+ALGT.US,D,20091201,000000,35.621,36.708,35.621,36.61,256039,0
+ALGT.US,D,20091202,000000,37.538,38.335,36.926,38.175,703168,0
+ALGT.US,D,20091203,000000,38.246,39.007,38.012,38.754,319510,0
+ALGT.US,D,20091204,000000,39.198,39.827,38.727,39.454,587192,0
+ALGT.US,D,20091207,000000,39.558,39.731,39.171,39.522,338893,0
+ALGT.US,D,20091208,000000,39.471,40.582,39.129,39.809,2868350,0
+ALGT.US,D,20091209,000000,39.844,40.493,39.401,40.431,541487,0
+ALGT.US,D,20091210,000000,40.659,40.859,40.046,40.307,357999,0
+ALGT.US,D,20091211,000000,40.316,41.43,40.282,41.287,788354,0
+ALGT.US,D,20091214,000000,41.43,41.701,40.842,41.471,313785,0
+ALGT.US,D,20091215,000000,41.505,41.505,40.316,40.407,273908,0
+ALGT.US,D,20091216,000000,40.536,41.13,40.005,40.721,188243,0
+ALGT.US,D,20091217,000000,40.431,40.667,39.889,40.517,114412,0
+ALGT.US,D,20091218,000000,40.59,41.016,39.269,40.352,487589,0
+ALGT.US,D,20091221,000000,40.29,41.35,39.637,40.582,215200,0
+ALGT.US,D,20091222,000000,40.686,42.196,40.265,42.069,313610,0
+ALGT.US,D,20091223,000000,40.101,41.647,40.101,40.895,442580,0
+ALGT.US,D,20091224,000000,40.999,41.296,40.474,40.911,110824,0
+ALGT.US,D,20091228,000000,40.877,41.086,39.844,40.256,212936,0
+ALGT.US,D,20091229,000000,40.189,40.282,39.628,39.906,116820,0
+ALGT.US,D,20091230,000000,39.714,40.545,39.346,40.517,217610,0
+ALGT.US,D,20091231,000000,40.632,41.175,40.554,40.632,276210,0
+ALGT.US,D,20100104,000000,40.64,41.43,40.632,41.358,289384,0
+ALGT.US,D,20100105,000000,41.175,42.897,41.175,42.792,496996,0
+ALGT.US,D,20100106,000000,42.634,43.073,42.634,42.855,414892,0
+ALGT.US,D,20100107,000000,42.819,43.351,42.417,42.73,256540,0
+ALGT.US,D,20100108,000000,42.521,42.749,42.003,42.243,433737,0
+ALGT.US,D,20100111,000000,42.634,42.661,42.111,42.417,323882,0
+ALGT.US,D,20100112,000000,42.364,42.872,41.959,42.626,299038,0
+ALGT.US,D,20100113,000000,42.686,42.985,42.269,42.855,623472,0
+ALGT.US,D,20100114,000000,42.897,43.299,42.863,43.248,362978,0
+ALGT.US,D,20100115,000000,43.404,43.456,42.846,43.203,250719,0
+ALGT.US,D,20100119,000000,43.49,44.244,43.257,44.093,385143,0
+ALGT.US,D,20100120,000000,42.451,43.299,42.233,42.976,763376,0
+ALGT.US,D,20100121,000000,43.02,44.392,42.993,44.085,642544,0
+ALGT.US,D,20100122,000000,44.139,44.321,43.265,43.412,442439,0
+ALGT.US,D,20100125,000000,43.754,44.295,43.195,43.919,425911,0
+ALGT.US,D,20100126,000000,44.532,46.041,43.265,44.331,1289805,0
+ALGT.US,D,20100127,000000,44.331,46.358,44.321,45.958,814265,0
+ALGT.US,D,20100128,000000,45.511,46.105,44.532,44.97,391227,0
+ALGT.US,D,20100129,000000,45.284,45.44,43.91,44.101,449087,0
+ALGT.US,D,20100201,000000,44.193,44.899,44.024,44.101,332365,0
+ALGT.US,D,20100202,000000,43.99,45.337,43.99,44.786,339552,0
+ALGT.US,D,20100203,000000,44.796,45.869,44.357,45.048,414224,0
+ALGT.US,D,20100204,000000,44.629,44.786,42.949,43.13,533698,0
+ALGT.US,D,20100205,000000,43.065,44.101,42.846,43.299,331426,0
+ALGT.US,D,20100208,000000,43.499,44.646,43.175,44.093,176411,0
+ALGT.US,D,20100209,000000,44.62,46.499,44.62,45.616,457975,0
+ALGT.US,D,20100210,000000,45.397,46.34,44.565,44.951,136165,0
+ALGT.US,D,20100211,000000,44.732,45.703,44.62,45.337,134439,0
+ALGT.US,D,20100212,000000,45.119,46.254,44.855,46.041,224373,0
+ALGT.US,D,20100216,000000,46.3,46.507,45.86,46.139,170989,0
+ALGT.US,D,20100217,000000,46.105,46.139,44.522,45.327,214230,0
+ALGT.US,D,20100218,000000,45.44,45.703,44.366,45.571,159124,0
+ALGT.US,D,20100219,000000,45.634,46.483,45.634,45.967,129860,0
+ALGT.US,D,20100222,000000,46.174,46.202,45.091,45.119,184554,0
+ALGT.US,D,20100223,000000,44.97,45.554,43.341,44.723,491629,0
+ALGT.US,D,20100224,000000,44.671,44.97,44.383,44.751,102481,0
+ALGT.US,D,20100225,000000,44.277,45.075,43.641,44.97,124227,0
+ALGT.US,D,20100226,000000,45.119,45.202,44.287,44.917,253350,0
+ALGT.US,D,20100301,000000,44.925,45.967,44.925,45.651,243965,0
+ALGT.US,D,20100302,000000,45.554,45.713,45.44,45.669,213941,0
+ALGT.US,D,20100303,000000,45.527,46.281,44.313,45.327,417435,0
+ALGT.US,D,20100304,000000,45.37,45.799,44.987,45.677,233304,0
+ALGT.US,D,20100305,000000,45.677,46.456,44.951,45.571,258170,0
+ALGT.US,D,20100308,000000,45.247,46.979,45.211,46.778,524373,0
+ALGT.US,D,20100309,000000,46.55,48.01,44.478,44.796,532678,0
+ALGT.US,D,20100310,000000,44.97,47.372,44.97,46.919,351199,0
+ALGT.US,D,20100311,000000,46.515,46.875,45.975,46.788,226567,0
+ALGT.US,D,20100312,000000,47.023,47.353,46.413,46.979,200881,0
+ALGT.US,D,20100315,000000,46.797,47.328,46.483,47.178,116776,0
+ALGT.US,D,20100316,000000,47.042,47.434,46.001,46.542,360141,0
+ALGT.US,D,20100317,000000,46.465,47.077,46.059,46.84,194441,0
+ALGT.US,D,20100318,000000,46.742,47.128,46.664,46.947,191080,0
+ALGT.US,D,20100319,000000,47.163,47.328,46.716,47.014,306708,0
+ALGT.US,D,20100322,000000,46.909,48.71,46.884,47.861,340932,0
+ALGT.US,D,20100323,000000,47.881,49.987,47.881,49.731,423806,0
+ALGT.US,D,20100324,000000,49.367,50.144,49.367,50.013,885160,0
+ALGT.US,D,20100325,000000,50.033,50.851,49.07,49.089,330806,0
+ALGT.US,D,20100326,000000,49.261,50.826,48.65,48.728,182348,0
+ALGT.US,D,20100329,000000,48.778,50.605,48.778,49.863,423565,0
+ALGT.US,D,20100330,000000,49.871,50.512,49.165,50.177,252930,0
+ALGT.US,D,20100331,000000,50.24,50.756,49.741,49.84,173036,0
+ALGT.US,D,20100401,000000,49.924,50.065,48.342,48.58,229873,0
+ALGT.US,D,20100405,000000,48.833,49.12,47.285,47.555,407941,0
+ALGT.US,D,20100406,000000,47.372,47.574,46.34,46.691,615313,0
+ALGT.US,D,20100407,000000,46.413,47.723,45.748,47.328,220113,0
+ALGT.US,D,20100408,000000,47.353,48.597,47.276,47.546,157762,0
+ALGT.US,D,20100409,000000,47.417,47.651,45.677,46.281,358993,0
+ALGT.US,D,20100412,000000,46.655,48.51,46.655,47.939,443080,0
+ALGT.US,D,20100413,000000,48.018,48.284,46.831,47.611,705624,0
+ALGT.US,D,20100414,000000,47.975,48.786,47.939,48.597,656224,0
+ALGT.US,D,20100415,000000,48.843,49.645,48.796,49.28,411081,0
+ALGT.US,D,20100416,000000,49.358,49.813,47.949,48.719,332225,0
+ALGT.US,D,20100419,000000,48.446,49.061,47.328,48.386,217602,0
+ALGT.US,D,20100420,000000,48.562,49.016,43.404,43.796,1951700,0
+ALGT.US,D,20100421,000000,44.502,45.238,43.598,43.972,767702,0
+ALGT.US,D,20100422,000000,43.561,44.546,42.634,44.313,505341,0
+ALGT.US,D,20100423,000000,45.607,47.067,45.352,46.316,484731,0
+ALGT.US,D,20100426,000000,46.122,46.428,45.193,45.327,221935,0
+ALGT.US,D,20100427,000000,45.345,46.263,44.339,44.375,362469,0
+ALGT.US,D,20100428,000000,44.591,44.97,43.842,44.461,279446,0
+ALGT.US,D,20100429,000000,44.646,45.003,44.321,44.934,243617,0
+ALGT.US,D,20100430,000000,44.704,45.842,44.305,44.305,277518,0
+ALGT.US,D,20100503,000000,44.348,45.319,44.348,44.83,439161,0
+ALGT.US,D,20100504,000000,44.366,44.767,43.038,43.36,514297,0
+ALGT.US,D,20100505,000000,42.993,45.266,42.949,43.946,379911,0
+ALGT.US,D,20100506,000000,43.882,44.758,41.21,43.195,282279,0
+ALGT.US,D,20100507,000000,42.801,44.366,41.585,42.539,285620,0
+ALGT.US,D,20100510,000000,43.658,44.758,43.658,44.502,189389,0
+ALGT.US,D,20100511,000000,44.075,44.555,43.238,44.085,217184,0
+ALGT.US,D,20100512,000000,43.997,46.165,43.997,45.913,202488,0
+ALGT.US,D,20100513,000000,45.967,46.586,44.908,45.134,130993,0
+ALGT.US,D,20100514,000000,44.899,45.37,44.111,44.671,144390,0
+ALGT.US,D,20100517,000000,44.83,45.958,44.26,45.876,218414,0
+ALGT.US,D,20100518,000000,46.105,46.105,44.383,44.713,175382,0
+ALGT.US,D,20100519,000000,44.321,44.62,43.351,44.313,284120,0
+ALGT.US,D,20100520,000000,43.588,45.055,43.282,44.147,338085,0
+ALGT.US,D,20100521,000000,43.71,47.077,43.386,45.361,495890,0
+ALGT.US,D,20100524,000000,45.256,45.485,43.891,44.111,262641,0
+ALGT.US,D,20100525,000000,43.449,46.723,42.617,46.474,493082,0
+ALGT.US,D,20100526,000000,46.759,49.199,46.218,48.092,536074,0
+ALGT.US,D,20100527,000000,48.903,49.104,48.193,48.632,152095,0
+ALGT.US,D,20100528,000000,48.676,49.061,47.783,48.333,198292,0
+ALGT.US,D,20100601,000000,48.21,48.21,46.165,46.184,275627,0
+ALGT.US,D,20100602,000000,46.507,47.678,46.184,47.583,208430,0
+ALGT.US,D,20100603,000000,48.075,48.36,47.197,47.295,442318,0
+ALGT.US,D,20100604,000000,46.646,46.646,43.632,43.71,572293,0
+ALGT.US,D,20100607,000000,43.719,44.066,42.094,42.286,447115,0
+ALGT.US,D,20100608,000000,42.269,42.855,41.314,41.665,439009,0
+ALGT.US,D,20100609,000000,42.05,42.53,41.55,41.725,368384,0
+ALGT.US,D,20100610,000000,42.372,43.658,42.252,43.148,676239,0
+ALGT.US,D,20100611,000000,42.949,44.139,42.696,43.99,170975,0
+ALGT.US,D,20100614,000000,44.211,45.091,43.473,43.632,191183,0
+ALGT.US,D,20100615,000000,43.874,44.348,42.012,42.521,514199,0
+ALGT.US,D,20100616,000000,42.135,42.686,41.55,41.656,324317,0
+ALGT.US,D,20100617,000000,41.568,41.621,40.352,40.413,354331,0
+ALGT.US,D,20100618,000000,40.224,40.582,39.987,40.03,302893,0
+ALGT.US,D,20100621,000000,40.465,40.474,39.077,39.129,245811,0
+ALGT.US,D,20100622,000000,39.136,39.87,38.526,38.552,214385,0
+ALGT.US,D,20100623,000000,38.508,39.306,38.211,38.262,169944,0
+ALGT.US,D,20100624,000000,38.116,38.867,37.747,37.756,153183,0
+ALGT.US,D,20100625,000000,37.785,38.369,37.381,37.65,282754,0
+ALGT.US,D,20100628,000000,37.51,38.002,37.084,37.593,244346,0
+ALGT.US,D,20100629,000000,37.091,37.845,36.75,36.91,310181,0
+ALGT.US,D,20100630,000000,36.988,38.489,36.988,37.32,298878,0
+ALGT.US,D,20100701,000000,37.701,39.314,36.774,37.845,465957,0
+ALGT.US,D,20100702,000000,37.922,38.071,36.901,37.775,528938,0
+ALGT.US,D,20100706,000000,38.106,38.788,36.81,37.207,330507,0
+ALGT.US,D,20100707,000000,37.475,39.471,37.475,39.321,388829,0
+ALGT.US,D,20100708,000000,39.445,39.687,37.878,38.317,228067,0
+ALGT.US,D,20100709,000000,38.288,39.401,38.116,39.321,147563,0
+ALGT.US,D,20100712,000000,39.041,39.522,38.387,38.498,134486,0
+ALGT.US,D,20100713,000000,38.779,39.372,38.474,39.25,203817,0
+ALGT.US,D,20100714,000000,39.25,40.483,39.198,40.307,257464,0
+ALGT.US,D,20100715,000000,40.307,40.413,39.418,40.198,115148,0
+ALGT.US,D,20100716,000000,39.889,40.152,39.655,39.844,309777,0
+ALGT.US,D,20100719,000000,39.775,39.996,38.141,39.583,152473,0
+ALGT.US,D,20100720,000000,39.224,40.536,38.498,40.352,189896,0
+ALGT.US,D,20100721,000000,39.996,40.273,37.475,38.096,652250,0
+ALGT.US,D,20100722,000000,37.501,39.154,37.354,37.836,712232,0
+ALGT.US,D,20100723,000000,37.695,38.577,37.364,38.317,457296,0
+ALGT.US,D,20100726,000000,38.542,39.287,38.387,39.163,442806,0
+ALGT.US,D,20100727,000000,39.363,39.714,38.317,38.656,277330,0
+ALGT.US,D,20100728,000000,38.536,38.779,38.029,38.36,236175,0
+ALGT.US,D,20100729,000000,38.614,38.867,37.695,38.131,104837,0
+ALGT.US,D,20100730,000000,37.685,38.884,37.678,38.805,135569,0
+ALGT.US,D,20100802,000000,39.224,40.11,39.171,39.558,432877,0
+ALGT.US,D,20100803,000000,39.269,39.558,38.193,38.413,391304,0
+ALGT.US,D,20100804,000000,38.464,38.474,37.099,37.345,215986,0
+ALGT.US,D,20100805,000000,37.084,37.905,35.667,35.696,526416,0
+ALGT.US,D,20100806,000000,35.639,35.8,34.76,35.554,551229,0
+ALGT.US,D,20100809,000000,35.736,37.414,35.056,37.32,466752,0
+ALGT.US,D,20100810,000000,36.848,38.692,36.848,38.029,482984,0
+ALGT.US,D,20100811,000000,37.345,37.845,36.601,36.672,306338,0
+ALGT.US,D,20100812,000000,36.201,37.609,35.912,36.75,343207,0
+ALGT.US,D,20100813,000000,36.417,37.566,36.129,37.109,274452,0
+ALGT.US,D,20100816,000000,37.005,37.023,36.112,36.498,230740,0
+ALGT.US,D,20100817,000000,36.566,37.199,36.173,37.067,236188,0
+ALGT.US,D,20100818,000000,37.145,37.381,36.638,37.04,119164,0
+ALGT.US,D,20100819,000000,37.033,37.215,35.369,35.378,262734,0
+ALGT.US,D,20100820,000000,35.299,35.832,34.76,35.763,171978,0
+ALGT.US,D,20100823,000000,35.956,36.314,33.91,33.947,440848,0
+ALGT.US,D,20100824,000000,33.794,34.385,33.044,33.246,317174,0
+ALGT.US,D,20100825,000000,32.905,33.289,32.414,33.149,192406,0
+ALGT.US,D,20100826,000000,33.333,33.874,32.976,33.674,195007,0
+ALGT.US,D,20100827,000000,34.031,34.287,33.217,34.233,127790,0
+ALGT.US,D,20100830,000000,34.049,34.582,33.49,33.499,127394,0
+ALGT.US,D,20100831,000000,33.499,33.755,32.852,32.896,247823,0
+ALGT.US,D,20100901,000000,33.298,33.794,32.868,33.72,347347,0
+ALGT.US,D,20100902,000000,33.562,34.131,33.227,33.289,352833,0
+ALGT.US,D,20100903,000000,33.655,34.838,33.579,33.92,216603,0
+ALGT.US,D,20100907,000000,33.745,33.864,32.775,32.793,190169,0
+ALGT.US,D,20100908,000000,32.757,33.856,32.388,33.587,163431,0
+ALGT.US,D,20100909,000000,33.864,34.367,33.646,34.131,231347,0
+ALGT.US,D,20100910,000000,34.057,34.25,33.971,34.113,282849,0
+ALGT.US,D,20100913,000000,34.512,36.009,34.198,35.841,494261,0
+ALGT.US,D,20100914,000000,35.878,36.91,35.597,36.662,456819,0
+ALGT.US,D,20100915,000000,36.657,36.91,35.621,35.878,211043,0
+ALGT.US,D,20100916,000000,35.832,36.166,35.271,36.121,135025,0
+ALGT.US,D,20100917,000000,36.507,36.742,36.035,36.342,182828,0
+ALGT.US,D,20100920,000000,36.332,36.884,36.332,36.884,186400,0
+ALGT.US,D,20100921,000000,36.802,37.878,36.802,37.458,123513,0
+ALGT.US,D,20100922,000000,37.291,37.556,36.351,36.701,129059,0
+ALGT.US,D,20100923,000000,36.417,37.145,35.947,36.094,128618,0
+ALGT.US,D,20100924,000000,36.592,36.766,36.314,36.648,281229,0
+ALGT.US,D,20100927,000000,36.874,38.405,36.874,37.593,469455,0
+ALGT.US,D,20100928,000000,37.556,37.766,37.099,37.593,255686,0
+ALGT.US,D,20100929,000000,37.345,37.685,37.109,37.372,157937,0
+ALGT.US,D,20100930,000000,37.484,37.593,36.582,36.997,215074,0
+ALGT.US,D,20101001,000000,37.4,37.819,36.601,37.792,178496,0
+ALGT.US,D,20101004,000000,37.811,37.878,36.112,36.359,214719,0
+ALGT.US,D,20101005,000000,36.526,36.829,36.103,36.802,200123,0
+ALGT.US,D,20101006,000000,36.783,37.023,36.148,36.672,214031,0
+ALGT.US,D,20101007,000000,36.943,36.95,36.279,36.455,185720,0
+ALGT.US,D,20101008,000000,36.56,36.701,34.654,34.776,378600,0
+ALGT.US,D,20101011,000000,34.654,34.705,34.094,34.131,200784,0
+ALGT.US,D,20101012,000000,33.93,34.582,33.323,34.442,299202,0
+ALGT.US,D,20101013,000000,34.626,35.519,34.24,35.405,674989,0
+ALGT.US,D,20101014,000000,35.405,35.711,35.107,35.676,611860,0
+ALGT.US,D,20101015,000000,36.017,36.314,35.703,36.044,620203,0
+ALGT.US,D,20101018,000000,36.193,36.193,35.8,36.027,149487,0
+ALGT.US,D,20101019,000000,35.572,36.148,35.097,35.906,228986,0
+ALGT.US,D,20101020,000000,36.094,36.455,35.869,36.27,214581,0
+ALGT.US,D,20101021,000000,36.279,36.455,35.927,36.139,182438,0
+ALGT.US,D,20101022,000000,36.166,36.526,36.094,36.437,56824,0
+ALGT.US,D,20101025,000000,36.553,37.731,36.516,37.171,113924,0
+ALGT.US,D,20101026,000000,36.936,38.184,36.839,37.966,279030,0
+ALGT.US,D,20101027,000000,37.701,38.045,37.127,37.895,147322,0
+ALGT.US,D,20101028,000000,38.369,41.893,38.298,40.833,743863,0
+ALGT.US,D,20101029,000000,40.815,41.857,40.64,41.185,561577,0
+ALGT.US,D,20101101,000000,41.394,41.489,40.649,41.43,271818,0
+ALGT.US,D,20101102,000000,41.848,41.848,41.114,41.665,228501,0
+ALGT.US,D,20101103,000000,41.525,42.653,41.525,42.626,286601,0
+ALGT.US,D,20101104,000000,42.837,43.265,42.686,42.863,346482,0
+ALGT.US,D,20101105,000000,42.829,43.229,42.74,43.002,149654,0
+ALGT.US,D,20101108,000000,42.872,42.889,41.682,42.617,262875,0
+ALGT.US,D,20101109,000000,42.634,43.03,42.38,42.634,140105,0
+ALGT.US,D,20101110,000000,42.889,43.148,41.701,41.952,251050,0
+ALGT.US,D,20101111,000000,41.725,42.069,41.165,41.628,168554,0
+ALGT.US,D,20101112,000000,41.505,42.041,41.439,41.471,200091,0
+ALGT.US,D,20101115,000000,41.701,41.959,40.686,40.711,116141,0
+ALGT.US,D,20101116,000000,39.817,41.041,39.145,40.181,689266,0
+ALGT.US,D,20101117,000000,40.431,41.43,39.853,41.402,224289,0
+ALGT.US,D,20101118,000000,41.959,42.564,41.769,42.277,325283,0
+ALGT.US,D,20101119,000000,42.224,42.503,41.943,42.408,673717,0
+ALGT.US,D,20101122,000000,42.389,43.341,42.094,43.314,350914,0
+ALGT.US,D,20101123,000000,43.03,43.257,42.765,43.047,260426,0
+ALGT.US,D,20101124,000000,43.057,44.357,42.993,43.929,350604,0
+ALGT.US,D,20101126,000000,43.71,44.147,43.473,43.728,47974,0
+ALGT.US,D,20101129,000000,43.738,44.111,42.897,43.763,167411,0
+ALGT.US,D,20101130,000000,43.473,43.997,43.37,43.65,166659,0
+ALGT.US,D,20101201,000000,44.402,45.503,43.882,43.946,578731,0
+ALGT.US,D,20101202,000000,43.929,44.218,43.332,43.779,129352,0
+ALGT.US,D,20101203,000000,43.561,44.421,43.464,43.98,197304,0
+ALGT.US,D,20101206,000000,44.066,44.741,44.044,44.629,197120,0
+ALGT.US,D,20101207,000000,44.934,46.281,44.934,45.571,481882,0
+ALGT.US,D,20101208,000000,45.58,46.016,45.485,45.772,275749,0
+ALGT.US,D,20101209,000000,46.122,46.122,45.083,45.519,229546,0
+ALGT.US,D,20101210,000000,45.79,45.967,45.416,45.967,283965,0
+ALGT.US,D,20101213,000000,46.227,46.29,44.218,44.295,184355,0
+ALGT.US,D,20101214,000000,44.375,44.758,43.9,44.059,173427,0
+ALGT.US,D,20101215,000000,42.677,44.121,41.91,42.277,234170,0
+ALGT.US,D,20101216,000000,42.313,42.512,41.534,42.337,195553,0
+ALGT.US,D,20101217,000000,42.313,42.503,41.877,42.442,197632,0
+ALGT.US,D,20101220,000000,42.626,42.912,42.152,42.564,167005,0
+ALGT.US,D,20101221,000000,42.749,43.238,42.686,42.993,191655,0
+ALGT.US,D,20101222,000000,43.097,43.71,43.057,43.439,178939,0
+ALGT.US,D,20101223,000000,43.351,43.351,43.011,43.13,118470,0
+ALGT.US,D,20101227,000000,42.879,43.273,42.653,43.229,150440,0
+ALGT.US,D,20101228,000000,43.341,43.396,43.047,43.113,215268,0
+ALGT.US,D,20101229,000000,43.257,43.257,42.921,43.073,148785,0
+ALGT.US,D,20101230,000000,43.122,43.738,43.113,43.673,86691,0
+ALGT.US,D,20101231,000000,43.537,43.919,43.011,43.047,166188,0
+ALGT.US,D,20110103,000000,43.449,44.687,43.386,44.446,201366,0
+ALGT.US,D,20110104,000000,44.704,45.012,43.719,44.805,194222,0
+ALGT.US,D,20110105,000000,44.908,45.764,44.512,45.238,370941,0
+ALGT.US,D,20110106,000000,45.527,45.669,44.101,44.211,103323,0
+ALGT.US,D,20110107,000000,44.331,44.889,43.747,44.211,91607,0
+ALGT.US,D,20110110,000000,43.499,44.05,42.993,43.248,185288,0
+ALGT.US,D,20110111,000000,43.229,43.229,40.694,41.059,385151,0
+ALGT.US,D,20110112,000000,41.086,41.917,41.086,41.893,127211,0
+ALGT.US,D,20110113,000000,41.952,42.135,41.75,41.986,113195,0
+ALGT.US,D,20110114,000000,41.917,42.512,41.848,42.354,123591,0
+ALGT.US,D,20110118,000000,42.206,42.206,41.104,41.324,121309,0
+ALGT.US,D,20110119,000000,41.718,41.838,41.158,41.559,133500,0
+ALGT.US,D,20110120,000000,41.43,41.481,40.37,41.203,105771,0
+ALGT.US,D,20110121,000000,41.122,41.934,41.122,41.885,127071,0
+ALGT.US,D,20110124,000000,41.812,42.475,41.35,41.462,181435,0
+ALGT.US,D,20110125,000000,41.402,41.402,40.334,40.37,193931,0
+ALGT.US,D,20110126,000000,40.64,42.171,40.307,42.086,210584,0
+ALGT.US,D,20110127,000000,42.12,43.666,42.05,43.588,153966,0
+ALGT.US,D,20110128,000000,43.49,43.561,41.149,41.296,274718,0
+ALGT.US,D,20110131,000000,41.742,41.742,40.422,40.686,218346,0
+ALGT.US,D,20110201,000000,40.37,40.37,36.75,37.475,1005672,0
+ALGT.US,D,20110202,000000,37.475,37.475,36.81,36.917,421481,0
+ALGT.US,D,20110203,000000,36.936,37.199,36.173,36.226,565406,0
+ALGT.US,D,20110204,000000,36.253,36.323,35.824,36.103,501416,0
+ALGT.US,D,20110207,000000,36.103,36.332,34.969,34.977,635095,0
+ALGT.US,D,20110208,000000,35.107,36.094,35.107,35.906,423080,0
+ALGT.US,D,20110209,000000,35.906,36.243,35.271,36.075,272663,0
+ALGT.US,D,20110210,000000,35.927,36.481,35.696,36.121,151318,0
+ALGT.US,D,20110211,000000,36.207,36.959,35.973,36.574,239354,0
+ALGT.US,D,20110214,000000,36.574,37.19,36.574,36.874,136318,0
+ALGT.US,D,20110215,000000,36.91,37.642,36.708,37.19,264308,0
+ALGT.US,D,20110216,000000,37.282,38.141,37.19,38.141,177542,0
+ALGT.US,D,20110218,000000,38.762,39.61,38.141,38.464,394964,0
+ALGT.US,D,20110222,000000,37.256,37.905,35.012,36.427,621744,0
+ALGT.US,D,20110223,000000,36.243,36.543,34.279,34.943,460514,0
+ALGT.US,D,20110224,000000,34.74,35.816,34.679,35.676,286736,0
+ALGT.US,D,20110225,000000,35.58,36.103,35.572,35.927,257777,0
+ALGT.US,D,20110228,000000,36.243,36.243,35.763,36.075,255459,0
+ALGT.US,D,20110301,000000,35.973,36.725,35.729,35.851,310892,0
+ALGT.US,D,20110302,000000,35.841,35.973,35.501,35.763,140799,0
+ALGT.US,D,20110303,000000,36.261,37.492,36.158,37.242,174783,0
+ALGT.US,D,20110304,000000,37.155,38.446,36.286,36.81,261898,0
+ALGT.US,D,20110307,000000,36.979,37.19,36.61,36.917,253895,0
+ALGT.US,D,20110308,000000,36.193,38.36,36.193,37.829,411664,0
+ALGT.US,D,20110309,000000,37.634,37.766,37.414,37.422,458190,0
+ALGT.US,D,20110310,000000,37.048,37.626,36.61,37.067,400959,0
+ALGT.US,D,20110311,000000,36.839,38.061,36.464,37.853,281943,0
+ALGT.US,D,20110314,000000,37.775,37.939,37.282,37.756,221065,0
+ALGT.US,D,20110315,000000,36.839,37.975,36.802,37.634,264572,0
+ALGT.US,D,20110316,000000,37.593,38.037,37.391,37.678,336534,0
+ALGT.US,D,20110317,000000,38.029,38.175,36.592,36.592,255868,0
+ALGT.US,D,20110318,000000,36.936,37.585,36.936,37.275,457504,0
+ALGT.US,D,20110321,000000,37.617,38.815,37.354,38.455,186085,0
+ALGT.US,D,20110322,000000,38.481,38.542,37.4,37.449,90784,0
+ALGT.US,D,20110323,000000,36.959,37.593,36.516,36.75,230217,0
+ALGT.US,D,20110324,000000,36.893,37.328,36.601,36.802,188968,0
+ALGT.US,D,20110325,000000,37.137,37.566,36.848,36.917,310760,0
+ALGT.US,D,20110328,000000,37.109,38.055,36.82,37.811,201136,0
+ALGT.US,D,20110329,000000,37.801,37.939,37.695,37.785,252422,0
+ALGT.US,D,20110330,000000,37.801,38.692,37.634,38.526,203236,0
+ALGT.US,D,20110331,000000,38.262,38.498,38.149,38.298,289112,0
+ALGT.US,D,20110401,000000,38.377,38.542,38.087,38.106,190098,0
+ALGT.US,D,20110404,000000,38.012,38.159,37.282,37.328,163926,0
+ALGT.US,D,20110405,000000,37.354,37.792,37.328,37.609,233118,0
+ALGT.US,D,20110406,000000,37.711,37.869,37.155,37.766,104339,0
+ALGT.US,D,20110407,000000,37.853,37.853,37.345,37.354,109961,0
+ALGT.US,D,20110408,000000,37.556,37.556,36.27,36.601,398484,0
+ALGT.US,D,20110411,000000,36.543,37.364,36.507,37.265,116070,0
+ALGT.US,D,20110412,000000,36.95,38.682,36.95,37.538,215400,0
+ALGT.US,D,20110413,000000,37.721,37.721,36.766,36.979,109972,0
+ALGT.US,D,20110414,000000,36.893,37.492,35.133,35.397,504951,0
+ALGT.US,D,20110415,000000,35.186,35.851,34.049,35.703,529740,0
+ALGT.US,D,20110418,000000,35.511,36.394,35.414,35.491,196605,0
+ALGT.US,D,20110419,000000,35.667,35.878,35.02,35.667,125597,0
+ALGT.US,D,20110420,000000,36.027,36.201,35.676,35.906,112293,0
+ALGT.US,D,20110421,000000,35.965,36.166,35.736,35.965,89164,0
+ALGT.US,D,20110425,000000,35.676,36.27,35.676,36.148,118232,0
+ALGT.US,D,20110426,000000,36.075,37.328,36.075,36.936,116134,0
+ALGT.US,D,20110427,000000,36.91,37.739,36.874,37.739,186820,0
+ALGT.US,D,20110428,000000,37.878,37.878,37.057,37.669,127522,0
+ALGT.US,D,20110429,000000,37.711,39.87,36.734,39.224,395096,0
+ALGT.US,D,20110502,000000,39.583,39.637,38.823,38.973,177903,0
+ALGT.US,D,20110503,000000,38.936,39.363,38.327,39.321,120421,0
+ALGT.US,D,20110504,000000,39.363,39.775,38.762,39.314,95025,0
+ALGT.US,D,20110505,000000,39.102,41.454,39.095,40.806,318642,0
+ALGT.US,D,20110506,000000,41.394,41.394,40.24,40.573,129683,0
+ALGT.US,D,20110509,000000,40.465,40.465,38.508,39.19,264855,0
+ALGT.US,D,20110510,000000,39.522,40.073,39.207,39.915,82802,0
+ALGT.US,D,20110511,000000,39.671,40.379,39.671,40.064,133160,0
+ALGT.US,D,20110512,000000,39.996,40.24,39.671,40.152,103578,0
+ALGT.US,D,20110513,000000,39.996,40.215,39.454,39.558,68331,0
+ALGT.US,D,20110516,000000,39.372,40.282,39.363,39.835,141382,0
+ALGT.US,D,20110517,000000,39.915,40.632,39.558,40.608,201150,0
+ALGT.US,D,20110518,000000,40.608,40.99,40.171,40.903,115902,0
+ALGT.US,D,20110519,000000,41.149,41.943,40.842,41.077,208593,0
+ALGT.US,D,20110520,000000,40.791,40.849,40.181,40.407,100969,0
+ALGT.US,D,20110523,000000,39.809,41.377,39.637,40.999,243542,0
+ALGT.US,D,20110524,000000,41.21,41.481,40.501,40.949,175401,0
+ALGT.US,D,20110525,000000,40.694,40.982,39.504,39.793,333463,0
+ALGT.US,D,20110526,000000,39.679,40.334,39.418,40.265,102652,0
+ALGT.US,D,20110527,000000,40.352,40.694,40.134,40.325,111347,0
+ALGT.US,D,20110531,000000,40.501,40.501,39.471,39.87,328348,0
+ALGT.US,D,20110601,000000,39.827,40.298,38.029,38.037,370082,0
+ALGT.US,D,20110602,000000,38.116,38.298,37.364,37.585,303955,0
+ALGT.US,D,20110603,000000,37.328,38.071,37.328,37.576,164056,0
+ALGT.US,D,20110606,000000,37.466,37.609,36.82,36.997,119580,0
+ALGT.US,D,20110607,000000,37.328,37.422,36.884,37.215,185638,0
+ALGT.US,D,20110608,000000,37.118,38.517,37.118,37.282,229418,0
+ALGT.US,D,20110609,000000,37.345,37.885,37.155,37.162,131828,0
+ALGT.US,D,20110610,000000,37.137,37.747,37.099,37.242,184755,0
+ALGT.US,D,20110613,000000,37.301,38.055,37.301,37.492,115348,0
+ALGT.US,D,20110614,000000,37.756,38.847,37.566,38.317,130601,0
+ALGT.US,D,20110615,000000,37.966,38.167,37.422,38.131,133662,0
+ALGT.US,D,20110616,000000,38.087,38.779,37.501,38.079,132724,0
+ALGT.US,D,20110617,000000,38.387,38.727,38.335,38.405,211814,0
+ALGT.US,D,20110620,000000,38.377,39.817,38.377,39.337,112463,0
+ALGT.US,D,20110621,000000,39.62,39.942,38.99,39.287,156435,0
+ALGT.US,D,20110622,000000,39.061,39.372,38.623,38.867,153585,0
+ALGT.US,D,20110623,000000,38.754,39.663,38.327,39.454,312244,0
+ALGT.US,D,20110624,000000,40.022,41.016,39.61,40.798,523996,0
+ALGT.US,D,20110627,000000,41.035,42.286,40.545,42.259,367198,0
+ALGT.US,D,20110628,000000,42.634,43.282,42.102,43.282,312086,0
+ALGT.US,D,20110629,000000,43.299,43.964,43.148,43.265,737462,0
+ALGT.US,D,20110630,000000,43.282,43.588,43.229,43.273,176966,0
+ALGT.US,D,20110701,000000,43.377,43.616,43.351,43.517,124657,0
+ALGT.US,D,20110705,000000,43.29,43.65,42.863,43.273,335295,0
+ALGT.US,D,20110706,000000,43.057,43.42,42.503,42.897,149298,0
+ALGT.US,D,20110707,000000,43.073,43.13,40.99,42.573,165998,0
+ALGT.US,D,20110708,000000,42.459,43.449,41.934,42.408,201196,0
+ALGT.US,D,20110711,000000,42.547,42.547,41.91,42.031,105264,0
+ALGT.US,D,20110712,000000,42.086,42.294,41.279,41.559,162246,0
+ALGT.US,D,20110713,000000,41.525,42.294,41.059,41.086,238576,0
+ALGT.US,D,20110714,000000,41.095,41.718,40.126,40.265,157514,0
+ALGT.US,D,20110715,000000,40.334,40.731,39.346,40.298,240292,0
+ALGT.US,D,20110718,000000,37.862,38.837,37.862,38.623,262093,0
+ALGT.US,D,20110719,000000,38.727,40.232,38.489,40.171,286741,0
+ALGT.US,D,20110720,000000,40.282,40.911,39.278,39.328,96659,0
+ALGT.US,D,20110721,000000,39.411,39.987,39.032,39.55,77521,0
+ALGT.US,D,20110722,000000,39.793,39.801,38.636,38.884,101934,0
+ALGT.US,D,20110725,000000,38.561,38.614,37.678,37.721,226892,0
+ALGT.US,D,20110726,000000,37.801,38.665,37.617,37.947,96219,0
+ALGT.US,D,20110727,000000,37.811,38.012,37.337,37.6,166688,0
+ALGT.US,D,20110728,000000,37.52,37.869,37.109,37.118,142900,0
+ALGT.US,D,20110729,000000,36.774,37.721,36.323,37.617,139899,0
+ALGT.US,D,20110801,000000,37.869,37.869,36.49,36.829,360494,0
+ALGT.US,D,20110802,000000,35.887,37.328,35.405,35.528,342877,0
+ALGT.US,D,20110803,000000,35.484,36.427,35.24,36.359,217235,0
+ALGT.US,D,20110804,000000,36.06,36.936,35.491,36.112,441132,0
+ALGT.US,D,20110805,000000,36.417,38.055,35.476,37.593,372274,0
+ALGT.US,D,20110808,000000,36.682,37.51,35.956,36.279,396251,0
+ALGT.US,D,20110809,000000,36.848,39.793,36.243,39.646,398204,0
+ALGT.US,D,20110810,000000,38.623,39.603,37.215,38.029,639746,0
+ALGT.US,D,20110811,000000,38.211,38.964,37.801,38.597,271686,0
+ALGT.US,D,20110812,000000,39.163,40.022,38.246,39.016,224850,0
+ALGT.US,D,20110815,000000,39.696,40.198,38.719,39.445,152954,0
+ALGT.US,D,20110816,000000,38.99,39.933,38.455,38.831,284410,0
+ALGT.US,D,20110817,000000,38.837,39.278,38.508,39.232,129103,0
+ALGT.US,D,20110818,000000,38.396,38.396,37.659,38.193,346417,0
+ALGT.US,D,20110819,000000,37.4,39.18,37.275,38.255,268689,0
+ALGT.US,D,20110822,000000,38.736,39.129,37.756,37.966,316606,0
+ALGT.US,D,20110823,000000,37.414,39.793,37.414,39.731,168828,0
+ALGT.US,D,20110824,000000,39.381,40.101,38.754,39.363,147844,0
+ALGT.US,D,20110825,000000,38.982,39.558,38.605,38.904,158221,0
+ALGT.US,D,20110826,000000,38.288,39.679,38.288,39.401,78623,0
+ALGT.US,D,20110829,000000,39.381,41.568,39.381,41.541,96106,0
+ALGT.US,D,20110830,000000,41.394,42.059,40.703,40.93,109961,0
+ALGT.US,D,20110831,000000,41.149,42.086,40.632,41.041,105519,0
+ALGT.US,D,20110901,000000,40.74,41.086,39.749,40.005,186644,0
+ALGT.US,D,20110902,000000,39.462,40.36,39.337,39.62,83781,0
+ALGT.US,D,20110906,000000,38.857,39.628,38.805,39.496,173638,0
+ALGT.US,D,20110907,000000,39.603,41.122,39.603,41.077,123879,0
+ALGT.US,D,20110908,000000,40.825,41.041,39.705,39.801,57444,0
+ALGT.US,D,20110909,000000,39.567,40.483,39.069,39.436,185425,0
+ALGT.US,D,20110912,000000,38.904,39.853,38.904,39.655,50841,0
+ALGT.US,D,20110913,000000,39.817,41.934,39.714,41.489,140469,0
+ALGT.US,D,20110914,000000,41.893,42.521,40.965,40.974,376033,0
+ALGT.US,D,20110915,000000,41.304,41.462,40.215,40.775,173287,0
+ALGT.US,D,20110916,000000,41.077,41.541,40.667,41.059,150385,0
+ALGT.US,D,20110919,000000,40.711,41.867,40.37,41.139,141356,0
+ALGT.US,D,20110920,000000,41.296,42.059,40.046,40.082,101601,0
+ALGT.US,D,20110921,000000,40.232,41.471,39.337,39.372,106536,0
+ALGT.US,D,20110922,000000,38.413,40.273,38.377,39.496,259366,0
+ALGT.US,D,20110923,000000,39.513,41.439,39.401,41.324,167003,0
+ALGT.US,D,20110926,000000,41.682,42.233,41.411,41.848,203037,0
+ALGT.US,D,20110927,000000,42.829,43.002,41.068,41.637,242949,0
+ALGT.US,D,20110928,000000,41.665,41.665,40.215,40.615,191170,0
+ALGT.US,D,20110929,000000,41.314,41.967,40.711,41.692,126735,0
+ALGT.US,D,20110930,000000,41.454,41.701,40.93,41.203,126112,0
+ALGT.US,D,20111003,000000,41.203,42.252,39.731,39.731,258517,0
+ALGT.US,D,20111004,000000,39.558,41.611,39.558,41.55,225947,0
+ALGT.US,D,20111005,000000,41.725,41.976,41.218,41.594,127456,0
+ALGT.US,D,20111006,000000,41.76,42.863,41.76,42.564,203659,0
+ALGT.US,D,20111007,000000,42.993,43.606,41.245,41.334,210204,0
+ALGT.US,D,20111010,000000,42.259,42.782,42.069,42.774,95884,0
+ALGT.US,D,20111011,000000,42.782,43.314,42.422,43.229,248334,0
+ALGT.US,D,20111012,000000,43.36,43.616,42.921,43.36,110356,0
+ALGT.US,D,20111013,000000,43.273,43.874,42.931,43.439,190028,0
+ALGT.US,D,20111014,000000,42.879,44.139,42.879,44.034,129336,0
+ALGT.US,D,20111017,000000,43.719,44.532,43.211,43.449,170761,0
+ALGT.US,D,20111018,000000,44.305,44.532,43.265,44.111,142774,0
+ALGT.US,D,20111019,000000,44.164,44.201,43.238,43.377,227847,0
+ALGT.US,D,20111020,000000,43.386,44.139,42.921,44.059,170812,0
+ALGT.US,D,20111021,000000,44.522,44.646,42.846,43.882,180110,0
+ALGT.US,D,20111024,000000,44.573,45.913,43.919,45.677,214258,0
+ALGT.US,D,20111025,000000,45.247,45.993,44.375,45.337,149692,0
+ALGT.US,D,20111026,000000,45.808,46.376,45.022,46.001,225028,0
+ALGT.US,D,20111027,000000,48.247,48.247,45.109,45.869,212351,0
+ALGT.US,D,20111028,000000,45.876,46.436,45.422,46.059,111594,0
+ALGT.US,D,20111031,000000,45.86,45.993,45.091,45.422,82026,0
+ALGT.US,D,20111101,000000,44.348,45.79,44.111,45.012,140944,0
+ALGT.US,D,20111102,000000,45.684,46.404,45.476,45.913,102568,0
+ALGT.US,D,20111103,000000,46.122,47.077,45.485,47.042,120129,0
+ALGT.US,D,20111104,000000,46.499,46.927,45.835,46.55,93675,0
+ALGT.US,D,20111107,000000,46.525,46.525,44.97,45.669,98577,0
+ALGT.US,D,20111108,000000,46.008,46.139,44.412,45.781,97285,0
+ALGT.US,D,20111109,000000,44.121,45.511,43.747,44.111,139714,0
+ALGT.US,D,20111110,000000,44.601,44.83,43.579,44.218,71226,0
+ALGT.US,D,20111111,000000,45.127,46.559,45.127,45.922,204132,0
+ALGT.US,D,20111114,000000,45.948,47.205,45.184,45.337,171836,0
+ALGT.US,D,20111115,000000,45.247,45.554,44.583,44.917,144573,0
+ALGT.US,D,20111116,000000,44.537,44.942,43.91,43.929,99726,0
+ALGT.US,D,20111117,000000,43.972,44.237,42.863,43.412,94779,0
+ALGT.US,D,20111118,000000,43.341,44.321,43.341,44.237,109312,0
+ALGT.US,D,20111121,000000,43.561,44.111,42.846,43.692,79103,0
+ALGT.US,D,20111122,000000,43.464,43.683,42.889,42.939,54859,0
+ALGT.US,D,20111123,000000,42.582,42.863,41.656,41.718,78193,0
+ALGT.US,D,20111125,000000,41.489,42.186,41.489,41.893,59819,0
+ALGT.US,D,20111128,000000,42.949,43.167,42.162,42.667,79487,0
+ALGT.US,D,20111129,000000,42.556,43.98,42.556,43.544,68519,0
+ALGT.US,D,20111130,000000,44.821,45.561,44.339,45.527,152344,0
+ALGT.US,D,20111201,000000,45.58,46.805,45.311,45.327,140051,0
+ALGT.US,D,20111202,000000,45.869,45.869,44.646,45.127,59097,0
+ALGT.US,D,20111205,000000,45.817,46.149,45.075,45.378,91855,0
+ALGT.US,D,20111206,000000,45.378,46.244,45.075,45.741,64973,0
+ALGT.US,D,20111207,000000,45.397,46.532,45.397,46.263,102136,0
+ALGT.US,D,20111208,000000,45.781,45.781,44.713,44.873,207793,0
+ALGT.US,D,20111209,000000,45.119,45.459,44.366,45.276,192377,0
+ALGT.US,D,20111212,000000,44.402,45.607,44.402,45.229,111551,0
+ALGT.US,D,20111213,000000,45.588,46.078,44.085,44.277,76011,0
+ALGT.US,D,20111214,000000,44.331,45.301,44.183,45.039,132934,0
+ALGT.US,D,20111215,000000,46.325,46.84,45.276,46.672,140846,0
+ALGT.US,D,20111216,000000,46.742,47.908,46.742,47.853,199032,0
+ALGT.US,D,20111219,000000,47.773,48.018,46.875,47.259,145860,0
+ALGT.US,D,20111220,000000,47.546,48.21,47.546,47.853,165935,0
+ALGT.US,D,20111221,000000,48.1,48.284,47.574,48.134,69903,0
+ALGT.US,D,20111222,000000,48.316,48.395,47.488,48.027,96061,0
+ALGT.US,D,20111223,000000,48.237,48.237,46.927,47.783,41557,0
+ALGT.US,D,20111227,000000,47.792,47.853,46.909,47.505,37845,0
+ALGT.US,D,20111228,000000,47.077,47.46,46.831,46.9,67009,0
+ALGT.US,D,20111229,000000,46.9,47.818,46.831,47.4,73140,0
+ALGT.US,D,20111230,000000,47.391,47.505,46.254,46.629,208309,0
+ALGT.US,D,20120103,000000,47.564,48.003,46.34,46.55,113502,0
+ALGT.US,D,20120104,000000,45.884,47.382,45.884,47.172,90929,0
+ALGT.US,D,20120105,000000,47.452,47.52,46.29,47.3,65082,0
+ALGT.US,D,20120106,000000,47.172,48.169,47.172,47.583,106175,0
+ALGT.US,D,20120109,000000,47.172,47.949,46.97,47.215,72499,0
+ALGT.US,D,20120110,000000,46.937,47.362,46.385,46.568,123276,0
+ALGT.US,D,20120111,000000,46.159,46.997,46.159,46.769,69581,0
+ALGT.US,D,20120112,000000,46.681,46.681,45.984,46.385,61673,0
+ALGT.US,D,20120113,000000,45.884,46.42,45.884,46.332,84527,0
+ALGT.US,D,20120117,000000,46.507,46.62,45.817,45.967,64177,0
+ALGT.US,D,20120118,000000,45.984,46.349,45.075,46.086,87378,0
+ALGT.US,D,20120119,000000,46.184,47.276,45.993,47.023,246764,0
+ALGT.US,D,20120120,000000,47.051,47.985,47.051,47.163,78365,0
+ALGT.US,D,20120123,000000,47.276,47.276,45.713,46.21,63811,0
+ALGT.US,D,20120124,000000,46.559,47.197,45.975,47.146,99894,0
+ALGT.US,D,20120125,000000,47.555,48.412,47.3,47.763,235654,0
+ALGT.US,D,20120126,000000,48.107,48.379,47.688,48.018,78706,0
+ALGT.US,D,20120127,000000,48.169,48.824,47.871,48.055,146455,0
+ALGT.US,D,20120130,000000,47.714,48.684,47.714,48.027,80267,0
+ALGT.US,D,20120131,000000,48.266,48.3,47.52,48.055,111728,0
+ALGT.US,D,20120201,000000,48.676,49.321,48.169,49.191,197279,0
+ALGT.US,D,20120202,000000,49.53,49.53,47.688,48.51,144677,0
+ALGT.US,D,20120203,000000,49.089,50.495,48.693,49.61,246996,0
+ALGT.US,D,20120206,000000,48.623,48.632,46.672,48.218,354005,0
+ALGT.US,D,20120207,000000,47.634,48.466,47.233,47.452,166971,0
+ALGT.US,D,20120208,000000,47.723,47.723,46.139,47.077,165845,0
+ALGT.US,D,20120209,000000,47.268,47.452,46.465,47.25,100485,0
+ALGT.US,D,20120210,000000,46.751,47.178,46.446,46.97,62345,0
+ALGT.US,D,20120213,000000,47.259,47.46,46.611,47.067,148724,0
+ALGT.US,D,20120214,000000,46.919,47.233,46.483,46.699,182034,0
+ALGT.US,D,20120215,000000,47.091,47.497,46.532,47.276,306701,0
+ALGT.US,D,20120216,000000,47.014,48.412,46.759,48.342,322077,0
+ALGT.US,D,20120217,000000,48.552,49.549,47.975,48.535,314195,0
+ALGT.US,D,20120221,000000,49.224,49.224,43.823,44.573,376917,0
+ALGT.US,D,20120222,000000,44.005,44.646,43.282,43.544,277934,0
+ALGT.US,D,20120223,000000,43.404,44.05,42.801,43.658,324071,0
+ALGT.US,D,20120224,000000,43.57,43.57,42.215,42.313,248362,0
+ALGT.US,D,20120227,000000,42.069,42.855,41.959,42.512,191993,0
+ALGT.US,D,20120228,000000,42.399,43.658,42.179,43.624,345183,0
+ALGT.US,D,20120229,000000,43.796,44.331,43.57,43.692,257085,0
+ALGT.US,D,20120301,000000,43.719,44.193,43.624,43.692,155243,0
+ALGT.US,D,20120302,000000,43.598,43.858,42.81,42.931,94166,0
+ALGT.US,D,20120305,000000,42.399,42.749,41.368,42.399,133346,0
+ALGT.US,D,20120306,000000,41.926,42.661,41.402,42.422,188185,0
+ALGT.US,D,20120307,000000,42.135,42.252,41.628,42.003,85622,0
+ALGT.US,D,20120308,000000,42.094,42.967,41.838,42.81,122282,0
+ALGT.US,D,20120309,000000,42.757,43.624,42.475,43.48,202703,0
+ALGT.US,D,20120312,000000,43.641,43.641,42.634,43.396,180464,0
+ALGT.US,D,20120313,000000,43.553,44.227,43.49,44.05,195902,0
+ALGT.US,D,20120314,000000,44.044,44.486,43.9,44.066,122640,0
+ALGT.US,D,20120315,000000,44.244,45.378,43.858,45.075,140741,0
+ALGT.US,D,20120316,000000,45.284,45.284,44.005,44.321,194208,0
+ALGT.US,D,20120319,000000,44.244,45.065,43.964,44.758,125072,0
+ALGT.US,D,20120320,000000,44.366,45.184,44.366,44.88,114170,0
+ALGT.US,D,20120321,000000,44.917,45.247,44.723,45.03,103637,0
+ALGT.US,D,20120322,000000,44.805,45.397,44.679,45.361,128435,0
+ALGT.US,D,20120323,000000,45.554,45.561,44.837,45.276,61516,0
+ALGT.US,D,20120326,000000,45.292,47.601,45.292,47.601,167179,0
+ALGT.US,D,20120327,000000,47.52,47.949,46.742,47.091,173985,0
+ALGT.US,D,20120328,000000,47.215,48.492,47.215,48.228,151205,0
+ALGT.US,D,20120329,000000,47.89,48.57,47.434,48.395,61706,0
+ALGT.US,D,20120330,000000,48.395,48.676,47.643,47.643,123631,0
+ALGT.US,D,20120402,000000,47.618,48.228,47.382,48.14,121062,0
+ALGT.US,D,20120403,000000,48.037,49.924,47.853,49.847,176404,0
+ALGT.US,D,20120404,000000,50.521,52.839,49.83,52.742,385985,0
+ALGT.US,D,20120405,000000,52.376,53.512,51.883,52.023,254417,0
+ALGT.US,D,20120409,000000,51.02,51.864,50.747,50.816,220120,0
+ALGT.US,D,20120410,000000,50.967,52.458,49.731,49.821,215794,0
+ALGT.US,D,20120411,000000,50.336,50.495,49.75,49.786,176853,0
+ALGT.US,D,20120412,000000,50.065,52.636,50.065,51.559,200624,0
+ALGT.US,D,20120413,000000,51.42,52.44,50.642,51.304,97179,0
+ALGT.US,D,20120416,000000,51.314,51.98,50.835,51.43,149828,0
+ALGT.US,D,20120417,000000,51.541,52.467,51.541,51.89,155534,0
+ALGT.US,D,20120418,000000,51.89,53.502,51.883,52.521,290191,0
+ALGT.US,D,20120419,000000,52.651,52.651,51.703,52.268,192785,0
+ALGT.US,D,20120420,000000,52.847,52.847,50.816,51.711,194773,0
+ALGT.US,D,20120423,000000,51.088,51.856,50.487,50.624,191253,0
+ALGT.US,D,20120424,000000,50.798,52.357,50.756,52.083,232344,0
+ALGT.US,D,20120425,000000,52.803,53.328,51.648,52.224,137244,0
+ALGT.US,D,20120426,000000,52.942,55.59,51.245,51.438,194288,0
+ALGT.US,D,20120427,000000,51.49,52.627,51.411,52.475,146788,0
+ALGT.US,D,20120430,000000,52.572,52.572,51.333,51.366,153494,0
+ALGT.US,D,20120501,000000,51.604,52.854,51.604,52.475,181930,0
+ALGT.US,D,20120502,000000,52.423,54.42,52.323,54.122,218798,0
+ALGT.US,D,20120503,000000,54.026,56.386,53.972,55.519,331715,0
+ALGT.US,D,20120504,000000,55.424,56.061,54.594,54.811,254344,0
+ALGT.US,D,20120507,000000,54.594,56.257,54.594,55.467,250989,0
+ALGT.US,D,20120508,000000,55.093,56.069,54.122,55.93,324588,0
+ALGT.US,D,20120509,000000,55.476,56.316,54.811,55.346,198587,0
+ALGT.US,D,20120510,000000,55.826,56.069,55.23,55.51,195383,0
+ALGT.US,D,20120511,000000,55.319,55.992,55.214,55.948,114523,0
+ALGT.US,D,20120514,000000,55.66,56.097,55.66,55.835,249773,0
+ALGT.US,D,20120515,000000,55.731,56.576,55.731,56.158,142559,0
+ALGT.US,D,20120516,000000,56.201,56.867,55.826,56.113,117572,0
+ALGT.US,D,20120517,000000,55.74,56.02,54.22,54.253,97636,0
+ALGT.US,D,20120518,000000,54.191,54.978,53.467,54.47,191507,0
+ALGT.US,D,20120521,000000,54.384,55.197,54.007,54.778,172188,0
+ALGT.US,D,20120522,000000,54.645,55.057,54.098,54.505,143488,0
+ALGT.US,D,20120523,000000,54.153,55.17,53.604,55.066,189241,0
+ALGT.US,D,20120524,000000,54.411,56.413,54.411,56.167,138420,0
+ALGT.US,D,20120525,000000,56.035,56.482,55.292,55.982,266330,0
+ALGT.US,D,20120529,000000,56.131,56.422,55.768,55.859,142107,0
+ALGT.US,D,20120530,000000,55.502,56.386,55.076,55.859,236245,0
+ALGT.US,D,20120531,000000,56.248,56.945,56.201,56.693,263093,0
+ALGT.US,D,20120601,000000,56.131,56.822,55.66,55.948,158781,0
+ALGT.US,D,20120604,000000,56.248,56.717,54.341,54.429,297644,0
+ALGT.US,D,20120605,000000,54.411,54.987,53.989,54.567,305352,0
+ALGT.US,D,20120606,000000,54.505,56.002,54.505,55.476,146533,0
+ALGT.US,D,20120607,000000,56.201,56.518,55.301,55.363,178270,0
+ALGT.US,D,20120608,000000,56.238,57.837,56.167,57.434,333307,0
+ALGT.US,D,20120611,000000,58.851,58.851,56.734,56.858,147308,0
+ALGT.US,D,20120612,000000,57.319,57.951,56.567,57.47,171133,0
+ALGT.US,D,20120613,000000,57.617,58.851,57.551,58.71,229155,0
+ALGT.US,D,20120614,000000,58.939,59.698,57.837,58.134,204488,0
+ALGT.US,D,20120615,000000,58.134,58.877,57.042,57.085,173441,0
+ALGT.US,D,20120618,000000,56.928,58.729,56.297,58.571,125891,0
+ALGT.US,D,20120619,000000,58.581,60.169,58.581,60.058,148240,0
+ALGT.US,D,20120620,000000,60.572,62.069,60.32,61.588,284898,0
+ALGT.US,D,20120621,000000,61.763,62.008,60.625,60.904,103732,0
+ALGT.US,D,20120622,000000,61.422,62.435,61.229,61.291,222145,0
+ALGT.US,D,20120625,000000,60.966,61.467,60.223,60.32,117085,0
+ALGT.US,D,20120626,000000,60.522,62.156,60.313,61.569,151930,0
+ALGT.US,D,20120627,000000,61.999,61.999,60.268,60.572,158655,0
+ALGT.US,D,20120628,000000,60.112,60.879,59.053,60.268,121284,0
+ALGT.US,D,20120629,000000,61.148,61.377,60.013,60.912,109266,0
+ALGT.US,D,20120702,000000,61.194,62.95,60.634,62.836,225632,0
+ALGT.US,D,20120703,000000,63.16,63.303,60.896,61.148,82202,0
+ALGT.US,D,20120705,000000,60.757,61.08,59.445,60.112,160021,0
+ALGT.US,D,20120706,000000,59.926,61.306,59.926,61.185,91897,0
+ALGT.US,D,20120709,000000,61.037,61.882,61.037,61.773,179852,0
+ALGT.US,D,20120710,000000,61.14,63.16,61.053,61.578,221314,0
+ALGT.US,D,20120711,000000,62.679,66.375,62.679,62.976,417311,0
+ALGT.US,D,20120712,000000,62.846,63.101,60.975,62.267,213968,0
+ALGT.US,D,20120713,000000,62.679,63.946,62.679,63.808,131059,0
+ALGT.US,D,20120716,000000,63.921,64.603,63.842,64.397,181995,0
+ALGT.US,D,20120717,000000,64.688,65.302,63.973,64.688,145775,0
+ALGT.US,D,20120718,000000,64.795,65.495,64.405,64.549,94591,0
+ALGT.US,D,20120719,000000,64.761,65.222,61.405,62.785,211364,0
+ALGT.US,D,20120720,000000,62.458,62.458,60.949,61.08,109051,0
+ALGT.US,D,20120723,000000,60.468,61.282,59.639,60.993,130226,0
+ALGT.US,D,20120724,000000,61.387,61.964,59.271,59.794,115020,0
+ALGT.US,D,20120725,000000,60.048,61.14,59.243,59.639,77762,0
+ALGT.US,D,20120726,000000,60.095,60.615,59.243,60.494,76272,0
+ALGT.US,D,20120727,000000,60.556,61.606,60.259,61.132,108280,0
+ALGT.US,D,20120730,000000,60.941,61.646,60.136,60.653,202779,0
+ALGT.US,D,20120731,000000,60.696,62.635,60.178,62.121,157329,0
+ALGT.US,D,20120801,000000,60.451,61.736,57.934,58.134,327338,0
+ALGT.US,D,20120802,000000,58.299,61.525,56.229,60.249,304845,0
+ALGT.US,D,20120803,000000,60.732,60.958,59.761,60.144,150989,0
+ALGT.US,D,20120806,000000,60.32,61.237,59.926,60.379,122430,0
+ALGT.US,D,20120807,000000,60.528,60.922,59.079,60.287,158773,0
+ALGT.US,D,20120808,000000,60.33,61.655,60.048,61.266,158763,0
+ALGT.US,D,20120809,000000,60.922,61.597,57.626,58.554,252879,0
+ALGT.US,D,20120810,000000,58.641,58.684,57.783,58.389,264217,0
+ALGT.US,D,20120813,000000,58.089,59.524,57.863,59.358,113428,0
+ALGT.US,D,20120814,000000,59.829,60.304,58.51,58.779,187867,0
+ALGT.US,D,20120815,000000,58.563,59.577,58.563,59.253,102031,0
+ALGT.US,D,20120816,000000,59.087,59.604,58.098,59.295,186680,0
+ALGT.US,D,20120817,000000,59.191,60.851,58.956,60.259,97671,0
+ALGT.US,D,20120820,000000,60.304,62.033,60.119,61.202,90096,0
+ALGT.US,D,20120821,000000,61.282,62.06,59.243,60.086,198216,0
+ALGT.US,D,20120822,000000,59.752,60.604,59.191,59.332,120615,0
+ALGT.US,D,20120823,000000,59.097,59.44,58.221,58.481,135140,0
+ALGT.US,D,20120824,000000,58.424,58.795,57.924,58.299,133133,0
+ALGT.US,D,20120827,000000,58.354,58.877,58.002,58.581,88856,0
+ALGT.US,D,20120828,000000,58.272,58.611,57.504,57.847,165374,0
+ALGT.US,D,20120829,000000,57.732,58.344,57.364,57.741,119806,0
+ALGT.US,D,20120830,000000,57.706,58.684,57.374,57.985,92445,0
+ALGT.US,D,20120831,000000,58.317,58.65,57.546,57.905,149110,0
+ALGT.US,D,20120904,000000,57.67,58.115,56.76,57.542,92060,0
+ALGT.US,D,20120905,000000,57.319,59.149,57.319,58.545,186599,0
+ALGT.US,D,20120906,000000,58.667,59.183,58.597,58.787,137439,0
+ALGT.US,D,20120907,000000,58.805,58.99,57.644,57.924,136924,0
+ALGT.US,D,20120910,000000,57.81,58.931,56.945,57.339,152379,0
+ALGT.US,D,20120911,000000,57.146,57.81,56.167,56.867,92076,0
+ALGT.US,D,20120912,000000,57.061,58.179,56.963,57.827,77601,0
+ALGT.US,D,20120913,000000,57.977,58.254,57.225,57.81,176214,0
+ALGT.US,D,20120914,000000,57.697,58.221,56.22,56.376,276459,0
+ALGT.US,D,20120917,000000,55.826,55.826,53.878,55.066,280257,0
+ALGT.US,D,20120918,000000,54.883,55.457,54.883,55.197,163866,0
+ALGT.US,D,20120919,000000,55.432,57.225,55.432,57.007,124728,0
+ALGT.US,D,20120920,000000,56.352,56.785,55.93,56.297,121549,0
+ALGT.US,D,20120921,000000,56.867,57.024,55.651,55.896,136912,0
+ALGT.US,D,20120924,000000,55.843,56.936,55.031,55.74,96970,0
+ALGT.US,D,20120925,000000,55.809,56.684,55.101,56.174,116125,0
+ALGT.US,D,20120926,000000,56.113,57.069,55.59,56.717,90525,0
+ALGT.US,D,20120927,000000,56.894,56.894,55.441,55.783,73742,0
+ALGT.US,D,20120928,000000,55.493,55.963,55.031,55.39,76450,0
+ALGT.US,D,20121001,000000,55.432,57.137,55.424,56.849,75017,0
+ALGT.US,D,20121002,000000,57.303,57.348,56.264,56.509,83397,0
+ALGT.US,D,20121003,000000,56.447,58.144,56.447,57.716,146832,0
+ALGT.US,D,20121004,000000,57.697,58.667,57.504,58.415,111151,0
+ALGT.US,D,20121005,000000,58.406,59.689,58.344,58.904,113759,0
+ALGT.US,D,20121008,000000,58.922,59.427,58.5,58.931,125747,0
+ALGT.US,D,20121009,000000,59.053,59.158,58.317,58.581,120623,0
+ALGT.US,D,20121010,000000,58.71,60.021,58.272,59.552,188527,0
+ALGT.US,D,20121011,000000,59.622,60.03,59.033,59.839,166641,0
+ALGT.US,D,20121012,000000,59.725,60.268,59.672,60.039,103360,0
+ALGT.US,D,20121015,000000,60.232,61.037,60.128,61.029,126676,0
+ALGT.US,D,20121016,000000,61.07,61.194,60.687,60.949,107561,0
+ALGT.US,D,20121017,000000,59.881,60.405,59.243,60.24,182332,0
+ALGT.US,D,20121018,000000,60.32,60.975,60.259,60.75,124570,0
+ALGT.US,D,20121019,000000,60.304,60.958,59.47,60.119,128748,0
+ALGT.US,D,20121022,000000,60.112,60.424,59.736,60.32,73389,0
+ALGT.US,D,20121023,000000,60.197,61.14,59.243,60.912,76904,0
+ALGT.US,D,20121024,000000,61.194,61.194,59.761,60.005,68276,0
+ALGT.US,D,20121025,000000,60.337,62.241,59.856,61.736,281750,0
+ALGT.US,D,20121026,000000,61.55,63.144,61.323,62.768,260637,0
+ALGT.US,D,20121031,000000,62.899,63.798,62.292,63.588,90294,0
+ALGT.US,D,20121101,000000,63.731,64.874,63.563,64.866,128419,0
+ALGT.US,D,20121102,000000,64.832,65.041,62.567,63.789,141336,0
+ALGT.US,D,20121105,000000,63.641,65.083,63.421,64.679,73411,0
+ALGT.US,D,20121106,000000,64.874,65.522,64.567,65.434,129766,0
+ALGT.US,D,20121107,000000,64.973,65.566,64.36,65.424,101404,0
+ALGT.US,D,20121108,000000,65.135,66.319,64.907,65.706,122099,0
+ALGT.US,D,20121109,000000,65.311,66.623,64.111,64.63,87213,0
+ALGT.US,D,20121112,000000,64.612,64.927,63.695,64.095,73858,0
+ALGT.US,D,20121113,000000,63.878,64.688,61.358,63.369,89662,0
+ALGT.US,D,20121114,000000,63.266,63.366,61.132,61.55,106612,0
+ALGT.US,D,20121115,000000,61.377,62.95,60.757,61.99,90335,0
+ALGT.US,D,20121116,000000,61.849,63.529,61.578,62.193,130060,0
+ALGT.US,D,20121119,000000,62.836,63.703,62.258,63.547,81646,0
+ALGT.US,D,20121120,000000,63.878,64.904,63.547,64.53,79658,0
+ALGT.US,D,20121121,000000,64.742,66.282,64.558,65.049,47191,0
+ALGT.US,D,20121123,000000,65.257,65.522,65.127,65.347,26336,0
+ALGT.US,D,20121126,000000,65.169,65.434,64.159,64.513,103167,0
+ALGT.US,D,20121127,000000,64.558,65.276,64.244,64.452,93443,0
+ALGT.US,D,20121128,000000,63.378,64.549,62.645,63.998,115982,0
+ALGT.US,D,20121129,000000,64.63,65.083,64.078,64.63,55330,0
+ALGT.US,D,20121130,000000,64.351,65.127,64.253,64.705,113067,0
+ALGT.US,D,20121203,000000,64.781,64.824,64.06,64.289,68292,0
+ALGT.US,D,20121204,000000,64.513,65.557,62.521,65.024,175787,0
+ALGT.US,D,20121205,000000,65.292,65.46,63.928,64.504,64841,0
+ALGT.US,D,20121206,000000,64.331,65.566,64.331,65.532,76729,0
+ALGT.US,D,20121207,000000,65.557,65.566,63.326,64.034,206330,0
+ALGT.US,D,20121210,000000,63.816,64.104,63.234,63.641,130962,0
+ALGT.US,D,20121211,000000,63.547,64.015,63.345,63.748,193744,0
+ALGT.US,D,20121212,000000,63.756,64.963,63.32,64.305,171139,0
+ALGT.US,D,20121213,000000,64.504,65.557,64.471,64.654,98265,0
+ALGT.US,D,20121214,000000,65.276,65.329,64.43,64.705,126480,0
+ALGT.US,D,20121217,000000,65.424,65.566,64.64,65.169,109596,0
+ALGT.US,D,20121218,000000,65.041,66.493,64.954,65.993,125157,0
+ALGT.US,D,20121219,000000,65.915,67.523,65.915,66.817,93351,0
+ALGT.US,D,20121220,000000,66.642,66.845,66.334,66.708,112713,0
+ALGT.US,D,20121221,000000,65.522,66.963,65.32,66.35,211959,0
+ALGT.US,D,20121224,000000,66.568,67.706,65.915,67.593,85958,0
+ALGT.US,D,20121226,000000,67.593,68.162,63.731,64.211,219070,0
+ALGT.US,D,20121227,000000,64.421,64.655,62.147,63.185,117020,0
+ALGT.US,D,20121228,000000,62.985,63.816,62.985,63.266,109523,0
+ALGT.US,D,20121231,000000,63.538,65.364,63.447,64.175,152066,0
+ALGT.US,D,20130102,000000,65.11,66.319,64.899,65.983,140793,0
+ALGT.US,D,20130103,000000,65.949,66.257,65.487,65.942,137559,0
+ALGT.US,D,20130104,000000,66.265,67.862,65.16,67.514,181870,0
+ALGT.US,D,20130107,000000,67.743,68.93,67.152,68.107,210901,0
+ALGT.US,D,20130108,000000,67.558,67.788,66.659,66.954,216745,0
+ALGT.US,D,20130109,000000,66.882,67.444,66.367,67.19,169633,0
+ALGT.US,D,20130110,000000,67.46,67.669,65.95,66.248,116911,0
+ALGT.US,D,20130111,000000,66.45,66.45,63.429,64.086,195295,0
+ALGT.US,D,20130114,000000,64.139,65.406,63.092,65.257,180961,0
+ALGT.US,D,20130115,000000,64.874,65.59,64.461,65.512,93163,0
+ALGT.US,D,20130116,000000,65.276,65.774,65.068,65.143,96081,0
+ALGT.US,D,20130117,000000,65.247,65.247,63.632,64.832,233581,0
+ALGT.US,D,20130118,000000,64.795,65.214,64.331,64.679,219866,0
+ALGT.US,D,20130122,000000,64.715,65.532,64.296,65.443,136083,0
+ALGT.US,D,20130123,000000,64.997,65.715,64.787,65.222,103208,0
+ALGT.US,D,20130124,000000,65.406,65.679,64.042,64.479,192359,0
+ALGT.US,D,20130125,000000,64.149,65.127,64.007,64.697,159073,0
+ALGT.US,D,20130128,000000,64.874,66.142,64.341,65.774,184091,0
+ALGT.US,D,20130129,000000,65.512,66.875,64.841,66.867,219803,0
+ALGT.US,D,20130130,000000,66.44,67.061,63.897,64.471,221753,0
+ALGT.US,D,20130131,000000,64.603,65.783,63.412,65.101,162708,0
+ALGT.US,D,20130201,000000,66.65,66.65,65.041,65.443,137269,0
+ALGT.US,D,20130204,000000,64.997,65.532,63.58,65.024,208422,0
+ALGT.US,D,20130205,000000,65.414,65.512,64.917,65.414,191137,0
+ALGT.US,D,20130206,000000,65.38,67.234,65.127,66.937,186892,0
+ALGT.US,D,20130207,000000,67.042,68.406,66.142,68.196,159744,0
+ALGT.US,D,20130208,000000,68.055,68.826,68.055,68.291,107632,0
+ALGT.US,D,20130211,000000,68.162,68.51,67.828,68.484,142915,0
+ALGT.US,D,20130212,000000,68.336,68.737,67.979,68.212,105005,0
+ALGT.US,D,20130213,000000,68.475,69.857,68.475,69.716,240825,0
+ALGT.US,D,20130214,000000,69.488,69.675,68.327,69.116,103405,0
+ALGT.US,D,20130215,000000,69.649,70.81,69.244,70.319,126268,0
+ALGT.US,D,20130219,000000,70.24,70.376,69.725,70.231,126955,0
+ALGT.US,D,20130220,000000,69.614,70.775,69.063,69.09,175472,0
+ALGT.US,D,20130221,000000,69.55,70.058,68.362,69.57,115829,0
+ALGT.US,D,20130222,000000,69.639,70.257,68.651,70.231,97469,0
+ALGT.US,D,20130225,000000,70.632,70.95,69.02,69.219,98384,0
+ALGT.US,D,20130226,000000,69.383,70.926,68.452,70.191,111733,0
+ALGT.US,D,20130227,000000,70.031,71.202,70.031,70.559,135471,0
+ALGT.US,D,20130228,000000,70.285,71.688,70.083,70.191,99465,0
+ALGT.US,D,20130301,000000,70.485,71.257,69.961,71.039,235186,0
+ALGT.US,D,20130304,000000,71.082,72.803,71.029,72.698,252871,0
+ALGT.US,D,20130305,000000,72.769,74.47,72.769,74.152,145290,0
+ALGT.US,D,20130306,000000,74.428,74.594,73.163,73.363,110741,0
+ALGT.US,D,20130307,000000,73.188,74.096,73.064,73.805,88182,0
+ALGT.US,D,20130308,000000,73.869,74.943,73.869,74.515,118872,0
+ALGT.US,D,20130311,000000,74.054,74.921,74.054,74.594,54330,0
+ALGT.US,D,20130312,000000,74.263,75.178,73.79,74.096,34184,0
+ALGT.US,D,20130313,000000,73.906,75.478,73.906,74.921,102268,0
+ALGT.US,D,20130314,000000,75.188,76.407,74.403,75.819,114048,0
+ALGT.US,D,20130315,000000,76.004,76.388,74.062,75.302,132448,0
+ALGT.US,D,20130318,000000,75.269,76.388,73.797,75.941,94010,0
+ALGT.US,D,20130319,000000,75.836,77.803,75.67,76.848,124854,0
+ALGT.US,D,20130320,000000,77.087,78.044,76.491,76.965,143325,0
+ALGT.US,D,20130321,000000,75.609,77.053,75.144,75.809,115188,0
+ALGT.US,D,20130322,000000,75.775,76.038,75.494,75.583,83650,0
+ALGT.US,D,20130325,000000,75.879,76.213,74.393,75.034,108001,0
+ALGT.US,D,20130326,000000,75.178,75.734,74.917,75.575,170715,0
+ALGT.US,D,20130327,000000,75.444,77.4,74.398,77.189,120151,0
+ALGT.US,D,20130328,000000,77.5,78.205,77.235,77.611,141434,0
+ALGT.US,D,20130401,000000,77.278,77.463,74.85,75.836,201701,0
+ALGT.US,D,20130402,000000,74.895,76.264,74.557,75.461,219616,0
+ALGT.US,D,20130403,000000,75.794,76.038,72.576,72.979,158734,0
+ALGT.US,D,20130404,000000,73.222,74.621,73.163,74.298,98997,0
+ALGT.US,D,20130405,000000,73.09,75.178,72.376,74.84,86248,0
+ALGT.US,D,20130408,000000,75.278,75.836,74.85,75.678,88623,0
+ALGT.US,D,20130409,000000,75.897,76.563,75.269,75.409,88368,0
+ALGT.US,D,20130410,000000,74.866,77.965,74.726,76.773,180364,0
+ALGT.US,D,20130411,000000,76.93,78.168,76.605,77.225,59040,0
+ALGT.US,D,20130412,000000,77.278,77.84,76.806,77.365,51605,0
+ALGT.US,D,20130415,000000,77.594,77.984,74.85,75.178,116255,0
+ALGT.US,D,20130416,000000,75.775,78.152,75.479,77.917,85641,0
+ALGT.US,D,20130417,000000,77.752,78.321,76.656,77.924,88788,0
+ALGT.US,D,20130418,000000,78.415,78.605,76.875,77.655,120037,0
+ALGT.US,D,20130419,000000,78.268,79.691,77.566,79.141,112010,0
+ALGT.US,D,20130422,000000,79.463,81.71,78.659,80.433,167446,0
+ALGT.US,D,20130423,000000,80.593,81.423,79.876,81.029,135326,0
+ALGT.US,D,20130424,000000,80.74,81.614,80.079,80.627,132177,0
+ALGT.US,D,20130425,000000,81.012,81.634,78.597,79.079,84897,0
+ALGT.US,D,20130426,000000,78.504,79.544,78.089,78.495,100665,0
+ALGT.US,D,20130429,000000,78.797,79.018,78.108,78.659,99661,0
+ALGT.US,D,20130430,000000,78.783,79.36,78.25,78.589,111150,0
+ALGT.US,D,20130501,000000,78.311,78.897,76.045,76.736,116486,0
+ALGT.US,D,20130502,000000,77.025,78.548,77.025,77.956,91310,0
+ALGT.US,D,20130503,000000,78.108,79.222,78.021,78.977,103285,0
+ALGT.US,D,20130506,000000,79.185,80.349,79.185,79.752,86082,0
+ALGT.US,D,20130507,000000,79.795,80.228,79.677,79.92,152849,0
+ALGT.US,D,20130508,000000,79.996,80.836,79.971,80.505,81266,0
+ALGT.US,D,20130509,000000,80.187,80.897,79.858,79.929,101324,0
+ALGT.US,D,20130510,000000,80.241,81.284,80.231,80.792,69532,0
+ALGT.US,D,20130513,000000,80.541,80.725,80.023,80.303,67306,0
+ALGT.US,D,20130514,000000,80.477,80.717,80.122,80.303,180537,0
+ALGT.US,D,20130515,000000,80.251,82.927,80.051,82.28,269922,0
+ALGT.US,D,20130516,000000,81.875,83.268,81.875,82.794,146909,0
+ALGT.US,D,20130517,000000,83.259,83.721,82.698,83.249,106292,0
+ALGT.US,D,20130520,000000,83.426,83.495,81.301,81.666,130350,0
+ALGT.US,D,20130521,000000,82.008,82.27,80.655,81.082,120748,0
+ALGT.US,D,20130522,000000,81.325,82.288,79.911,80.725,112690,0
+ALGT.US,D,20130523,000000,80.424,81.423,79.762,80.968,80318,0
+ALGT.US,D,20130524,000000,80.418,81.738,80.418,81.589,44842,0
+ALGT.US,D,20130528,000000,82.173,82.333,81.003,82.043,86356,0
+ALGT.US,D,20130529,000000,81.93,82.123,80.303,80.321,144556,0
+ALGT.US,D,20130530,000000,80.968,81.957,80.707,81.118,101086,0
+ALGT.US,D,20130531,000000,80.593,81.85,80.408,80.87,85539,0
+ALGT.US,D,20130603,000000,80.87,83.522,80.87,83.397,191384,0
+ALGT.US,D,20130604,000000,83.729,85.058,83.302,84.255,145349,0
+ALGT.US,D,20130605,000000,84.204,85.864,83.113,83.819,256426,0
+ALGT.US,D,20130606,000000,84.072,84.586,83.162,83.872,139868,0
+ALGT.US,D,20130607,000000,84.499,87.832,83.922,87.403,92189,0
+ALGT.US,D,20130610,000000,87.816,89.442,87.122,88.126,111926,0
+ALGT.US,D,20130611,000000,87.25,88.86,86.72,88.479,106929,0
+ALGT.US,D,20130612,000000,88.766,89.298,87.428,88.093,113492,0
+ALGT.US,D,20130613,000000,87.839,89.004,87.839,88.924,65447,0
+ALGT.US,D,20130614,000000,88.599,89.388,87.855,88.249,72476,0
+ALGT.US,D,20130617,000000,88.978,89.521,87.428,89.344,61581,0
+ALGT.US,D,20130618,000000,89.71,92.375,88.78,92.144,80914,0
+ALGT.US,D,20130619,000000,92.144,92.781,91.697,91.716,64476,0
+ALGT.US,D,20130620,000000,91.094,91.094,88.625,89.167,134161,0
+ALGT.US,D,20130621,000000,89.486,89.737,86.799,89.184,239458,0
+ALGT.US,D,20130624,000000,88.398,91.44,87.472,90.417,115423,0
+ALGT.US,D,20130625,000000,90.94,93.739,90.851,93.182,96385,0
+ALGT.US,D,20130626,000000,93.978,94.914,91.159,91.706,212042,0
+ALGT.US,D,20130627,000000,92.404,92.586,90.459,92.135,104094,0
+ALGT.US,D,20130628,000000,92.106,93.72,91.513,92.653,194897,0
+ALGT.US,D,20130701,000000,93.702,95.919,92.744,93.919,134620,0
+ALGT.US,D,20130702,000000,94.166,94.511,92.921,93.799,100434,0
+ALGT.US,D,20130703,000000,93.645,94.598,93.486,93.938,20505,0
+ALGT.US,D,20130705,000000,95.417,95.618,93.055,93.486,79752,0
+ALGT.US,D,20130708,000000,93.533,94.71,92.663,92.744,107691,0
+ALGT.US,D,20130709,000000,90.74,90.824,85.55,86.091,413526,0
+ALGT.US,D,20130710,000000,86.309,86.486,85.469,86.021,183232,0
+ALGT.US,D,20130711,000000,86.415,87.999,85.724,87.832,155296,0
+ALGT.US,D,20130712,000000,87.897,88.547,86.45,86.649,209441,0
+ALGT.US,D,20130715,000000,86.949,90.228,86.697,89.818,206358,0
+ALGT.US,D,20130716,000000,89.612,90.6,88.677,90.12,85948,0
+ALGT.US,D,20130717,000000,90.454,92.653,90.13,92.468,126796,0
+ALGT.US,D,20130718,000000,92.82,93.295,91.495,92.69,79815,0
+ALGT.US,D,20130719,000000,92.643,92.643,91.104,92.071,100137,0
+ALGT.US,D,20130722,000000,91.476,93.789,91.168,93.458,106833,0
+ALGT.US,D,20130723,000000,94.156,94.156,79.892,82.609,524528,0
+ALGT.US,D,20130724,000000,83.293,83.983,80.449,81.204,335990,0
+ALGT.US,D,20130725,000000,81.082,82.27,79.603,81.974,303308,0
+ALGT.US,D,20130726,000000,81.515,83.537,80.767,83.362,149605,0
+ALGT.US,D,20130729,000000,83.232,85.058,82.164,84.647,155812,0
+ALGT.US,D,20130730,000000,85.008,86.091,84.417,85.914,167727,0
+ALGT.US,D,20130731,000000,86.003,86.686,85.008,85.13,163247,0
+ALGT.US,D,20130801,000000,85.426,86.277,84.534,85.672,89072,0
+ALGT.US,D,20130802,000000,85.41,86.178,84.164,85.513,105528,0
+ALGT.US,D,20130805,000000,85.705,86.336,85.705,86.013,109011,0
+ALGT.US,D,20130806,000000,86.021,86.021,84.771,85.672,57959,0
+ALGT.US,D,20130807,000000,85.585,85.897,84.391,85.594,84749,0
+ALGT.US,D,20130808,000000,85.672,86.268,84.639,85.479,103793,0
+ALGT.US,D,20130809,000000,85.698,85.847,84.736,85.558,140560,0
+ALGT.US,D,20130812,000000,85.33,85.811,84.447,85.34,54062,0
+ALGT.US,D,20130813,000000,85.497,86.021,81.301,83.59,130914,0
+ALGT.US,D,20130814,000000,83.162,83.285,81.344,82.542,123697,0
+ALGT.US,D,20130815,000000,83.572,83.572,80.784,83.091,153155,0
+ALGT.US,D,20130816,000000,82.708,84.194,82.418,82.662,45104,0
+ALGT.US,D,20130819,000000,82.662,83.187,81.16,82.008,99074,0
+ALGT.US,D,20130820,000000,82.113,83.747,82.113,83.119,71271,0
+ALGT.US,D,20130821,000000,83.162,83.729,81.535,82.568,61608,0
+ALGT.US,D,20130822,000000,82.81,84.317,82.559,84.115,34982,0
+ALGT.US,D,20130823,000000,84.195,84.904,82.325,83.442,53577,0
+ALGT.US,D,20130826,000000,83.686,84.343,82.69,83.929,43309,0
+ALGT.US,D,20130827,000000,82.839,83.302,80.75,82.639,87333,0
+ALGT.US,D,20130828,000000,82.762,82.762,80.663,81.515,54541,0
+ALGT.US,D,20130829,000000,81.614,83.922,81.525,83.232,38925,0
+ALGT.US,D,20130830,000000,82.907,83.59,82.609,82.619,102257,0
+ALGT.US,D,20130903,000000,83.346,83.843,81.335,81.856,75399,0
+ALGT.US,D,20130904,000000,82.113,83.372,81.666,82.698,100872,0
+ALGT.US,D,20130905,000000,82.629,83.608,81.525,82.789,43943,0
+ALGT.US,D,20130906,000000,82.898,82.898,79.795,81.491,91080,0
+ALGT.US,D,20130909,000000,82.008,84.124,81.082,83.643,134964,0
+ALGT.US,D,20130910,000000,84.186,86.493,82.341,86.405,65150,0
+ALGT.US,D,20130911,000000,86.013,86.534,84.905,85.914,54991,0
+ALGT.US,D,20130912,000000,85.479,86.327,83.938,84.388,53088,0
+ALGT.US,D,20130913,000000,84.856,86.277,83.872,86.021,95444,0
+ALGT.US,D,20130916,000000,86.744,86.936,85.383,86.056,103929,0
+ALGT.US,D,20130917,000000,86.415,87.226,85.897,87.226,57355,0
+ALGT.US,D,20130918,000000,86.976,89.112,86.501,88.732,82471,0
+ALGT.US,D,20130919,000000,88.571,90.388,87.596,90.031,147798,0
+ALGT.US,D,20130920,000000,90.049,90.6,85.459,85.594,270600,0
+ALGT.US,D,20130923,000000,85,85.168,82.839,85,120737,0
+ALGT.US,D,20130924,000000,85.13,88.66,84.656,88.172,165752,0
+ALGT.US,D,20130925,000000,88.155,89.72,86.56,88.554,68246,0
+ALGT.US,D,20130926,000000,88.434,90.468,87.413,90.211,83506,0
+ALGT.US,D,20130927,000000,89.602,93.383,89.388,92.735,182332,0
+ALGT.US,D,20130930,000000,92.011,92.772,90.29,92.096,128004,0
+ALGT.US,D,20131001,000000,92.366,94.511,90.733,93.665,81104,0
+ALGT.US,D,20131002,000000,93.374,93.57,90.511,90.777,94033,0
+ALGT.US,D,20131003,000000,90.379,90.696,88.808,89.845,112216,0
+ALGT.US,D,20131004,000000,89.388,90.454,89.27,89.694,104323,0
+ALGT.US,D,20131007,000000,89.2,90.255,88.093,88.904,99864,0
+ALGT.US,D,20131008,000000,89.175,89.71,85.758,86.486,101005,0
+ALGT.US,D,20131009,000000,86.51,86.886,84.525,85.021,161508,0
+ALGT.US,D,20131010,000000,86.028,87.25,85.049,85.837,142834,0
+ALGT.US,D,20131011,000000,85.905,87.394,85.183,87.241,111878,0
+ALGT.US,D,20131014,000000,87.112,91.003,86.405,90.281,153002,0
+ALGT.US,D,20131015,000000,89.79,90.815,87.772,88.469,102379,0
+ALGT.US,D,20131016,000000,88.969,90.669,87.916,90.236,91740,0
+ALGT.US,D,20131017,000000,90.478,92.025,90.306,91.991,109700,0
+ALGT.US,D,20131018,000000,93.127,93.645,92.56,93.411,150996,0
+ALGT.US,D,20131021,000000,93.449,94.034,92.68,93.523,59599,0
+ALGT.US,D,20131022,000000,94.961,95.782,93.295,93.909,126973,0
+ALGT.US,D,20131023,000000,94.273,95.216,91.59,93.098,140722,0
+ALGT.US,D,20131024,000000,93.468,94.23,90.407,92.521,154083,0
+ALGT.US,D,20131025,000000,92.885,94.21,91.617,93.127,71817,0
+ALGT.US,D,20131028,000000,94.875,94.875,92.45,92.735,62229,0
+ALGT.US,D,20131029,000000,93.315,94.034,91.955,93.081,77785,0
+ALGT.US,D,20131030,000000,93.391,93.928,90.915,92.82,56736,0
+ALGT.US,D,20131031,000000,92.663,92.921,90.833,91.149,82668,0
+ALGT.US,D,20131101,000000,90.352,92.719,90.352,92.283,95168,0
+ALGT.US,D,20131104,000000,92.744,93.627,91.259,92.283,126157,0
+ALGT.US,D,20131105,000000,91.633,94.663,91.33,94.201,72639,0
+ALGT.US,D,20131106,000000,94.428,94.578,92.144,92.45,74811,0
+ALGT.US,D,20131107,000000,92.56,92.921,91.302,91.642,83620,0
+ALGT.US,D,20131108,000000,91.562,94.399,91.562,92.848,65087,0
+ALGT.US,D,20131111,000000,92.624,93.89,91.835,92.228,44243,0
+ALGT.US,D,20131112,000000,92.025,97.676,92.025,94.23,92426,0
+ALGT.US,D,20131113,000000,93.43,94.247,89.985,93.78,75381,0
+ALGT.US,D,20131114,000000,93.72,93.72,91.981,92.921,38554,0
+ALGT.US,D,20131115,000000,93.089,94.501,91.706,94.06,48957,0
+ALGT.US,D,20131118,000000,94.691,95.84,92.477,92.569,52504,0
+ALGT.US,D,20131119,000000,91.936,95.716,91.936,93.117,83200,0
+ALGT.US,D,20131120,000000,93.146,93.807,91.88,92.791,48957,0
+ALGT.US,D,20131121,000000,92.921,94.409,92.753,93.873,52277,0
+ALGT.US,D,20131122,000000,94.166,96.845,93.76,96.191,88391,0
+ALGT.US,D,20131125,000000,96.893,99.74,96.345,99.316,88540,0
+ALGT.US,D,20131126,000000,99.74,99.74,96.883,98.342,79389,0
+ALGT.US,D,20131127,000000,98.726,99.7,97.201,99.64,63830,0
+ALGT.US,D,20131129,000000,100.27,100.32,96.21,96.767,60526,0
+ALGT.US,D,20131202,000000,97.02,98.46,96.424,96.971,76754,0
+ALGT.US,D,20131203,000000,98.52,98.667,94.389,95.104,79194,0
+ALGT.US,D,20131204,000000,94.817,95.236,92.7,93.826,56168,0
+ALGT.US,D,20131205,000000,93.561,94.663,92.885,94.096,74927,0
+ALGT.US,D,20131206,000000,94.419,94.942,93.645,94.237,45415,0
+ALGT.US,D,20131209,000000,94.21,94.827,93.324,94.273,66565,0
+ALGT.US,D,20131210,000000,93.081,95.245,93.081,93.89,86593,0
+ALGT.US,D,20131211,000000,91.743,94.933,91.743,92.727,81531,0
+ALGT.US,D,20131212,000000,93.073,94.799,92.43,93.589,78260,0
+ALGT.US,D,20131213,000000,94.034,95.026,92.45,93.789,70290,0
+ALGT.US,D,20131216,000000,93.259,95.417,93.259,95.161,57117,0
+ALGT.US,D,20131217,000000,95.207,97.221,94.301,96.25,113676,0
+ALGT.US,D,20131218,000000,96.113,97.057,95.124,96.325,75261,0
+ALGT.US,D,20131219,000000,95.936,96.298,93.77,94.196,62048,0
+ALGT.US,D,20131220,000000,94.625,95.927,94.096,95.066,196025,0
+ALGT.US,D,20131223,000000,95.457,96.863,93.928,95.197,112442,0
+ALGT.US,D,20131224,000000,95.007,95.993,93.305,95.17,53670,0
+ALGT.US,D,20131226,000000,95.37,96.365,94.361,96.21,74969,0
+ALGT.US,D,20131227,000000,96.622,96.622,92.001,93.064,85454,0
+ALGT.US,D,20131230,000000,92.735,94.923,92.531,93.978,57564,0
+ALGT.US,D,20131231,000000,94.176,94.644,92.885,94.146,63498,0
+ALGT.US,D,20140102,000000,94.042,96.162,93.789,94.463,78438,0
+ALGT.US,D,20140103,000000,94.529,97.745,93.77,97.01,114212,0
+ALGT.US,D,20140106,000000,97.317,98.223,93.751,94.428,118041,0
+ALGT.US,D,20140107,000000,94.799,95.772,93.607,94.351,107627,0
+ALGT.US,D,20140108,000000,95.734,95.734,91.917,93.468,172696,0
+ALGT.US,D,20140109,000000,90.624,93.78,89.406,90.824,239781,0
+ALGT.US,D,20140110,000000,90.326,92.868,89.29,92.586,186693,0
+ALGT.US,D,20140113,000000,92.063,93.523,90.634,92.106,112108,0
+ALGT.US,D,20140114,000000,92.266,93.361,91.523,93.055,115020,0
+ALGT.US,D,20140115,000000,92.986,93.77,91.58,92.46,82652,0
+ALGT.US,D,20140116,000000,92.035,92.921,90.335,91.057,114596,0
+ALGT.US,D,20140117,000000,91.204,92.385,90.777,92.08,186919,0
+ALGT.US,D,20140121,000000,93.098,93.968,92.468,92.876,122072,0
+ALGT.US,D,20140122,000000,93.231,95.207,92.69,94.875,81085,0
+ALGT.US,D,20140123,000000,94.126,95.255,93.315,94.644,93067,0
+ALGT.US,D,20140124,000000,93.807,95.036,92.624,93.383,103371,0
+ALGT.US,D,20140127,000000,93.136,94.663,89.97,90.966,90717,0
+ALGT.US,D,20140128,000000,90.877,92.634,90.468,91.532,77162,0
+ALGT.US,D,20140129,000000,90.138,92.43,86.925,88.934,163960,0
+ALGT.US,D,20140130,000000,80.376,81.566,72.493,81.256,839510,0
+ALGT.US,D,20140131,000000,80.362,82.988,80.335,81.314,305297,0
+ALGT.US,D,20140203,000000,81.519,81.852,78.479,80.316,299419,0
+ALGT.US,D,20140204,000000,80.941,80.941,78.901,80.084,174702,0
+ALGT.US,D,20140205,000000,78.781,79.941,78.021,79.175,266132,0
+ALGT.US,D,20140206,000000,79.558,81.443,79.048,80.721,184549,0
+ALGT.US,D,20140207,000000,81.085,83.477,80.362,81.969,175930,0
+ALGT.US,D,20140210,000000,82.252,82.252,80.484,81.461,137212,0
+ALGT.US,D,20140211,000000,81.256,82.775,81.18,82.522,118197,0
+ALGT.US,D,20140212,000000,82.979,83.139,81.877,82.13,90819,0
+ALGT.US,D,20140213,000000,80.941,83.566,80.941,83.556,174687,0
+ALGT.US,D,20140214,000000,83.612,85.649,82.407,84.764,124135,0
+ALGT.US,D,20140218,000000,84.852,85.112,83.039,83.092,85653,0
+ALGT.US,D,20140219,000000,82.728,84.37,81.826,82.784,104808,0
+ALGT.US,D,20140220,000000,83.34,85.076,82.553,84.558,84032,0
+ALGT.US,D,20140221,000000,84.987,86.916,84.086,86.058,114889,0
+ALGT.US,D,20140224,000000,85.825,86.666,85.174,85.718,97970,0
+ALGT.US,D,20140225,000000,87.279,92.071,85.44,90.564,184684,0
+ALGT.US,D,20140226,000000,90.786,91.476,86.611,90.669,98662,0
+ALGT.US,D,20140227,000000,91.066,91.302,88.728,88.852,78290,0
+ALGT.US,D,20140228,000000,89.184,89.977,88.075,88.629,249157,0
+ALGT.US,D,20140303,000000,88.353,90.091,88.067,88.271,233650,0
+ALGT.US,D,20140304,000000,90.163,93.182,89.574,92.144,247349,0
+ALGT.US,D,20140305,000000,91.936,91.936,89.729,90.74,173274,0
+ALGT.US,D,20140306,000000,93.58,97.666,93.117,96.941,207278,0
+ALGT.US,D,20140307,000000,92.921,98.558,92.921,97.572,157479,0
+ALGT.US,D,20140310,000000,97.637,99.008,96.424,97.201,185436,0
+ALGT.US,D,20140311,000000,97.02,98.978,96.375,97.716,255728,0
+ALGT.US,D,20140312,000000,97.268,98.558,96.365,97.775,155483,0
+ALGT.US,D,20140313,000000,98.223,98.223,93.655,95.678,208452,0
+ALGT.US,D,20140314,000000,96.375,96.508,94.817,96.22,224152,0
+ALGT.US,D,20140317,000000,96.787,98.806,95.514,98.38,160124,0
+ALGT.US,D,20140318,000000,98.707,100.38,98.51,98.988,103384,0
+ALGT.US,D,20140319,000000,98.905,99.465,96.661,97.473,125047,0
+ALGT.US,D,20140320,000000,97.572,99.237,96.355,98.558,125322,0
+ALGT.US,D,20140321,000000,98.332,99.107,96.047,96.489,140364,0
+ALGT.US,D,20140324,000000,95.87,97.814,95.58,97.142,101702,0
+ALGT.US,D,20140325,000000,97.473,98.998,96.21,97.804,86467,0
+ALGT.US,D,20140326,000000,98.796,98.796,96.29,96.298,102254,0
+ALGT.US,D,20140327,000000,95.831,97.434,94.616,97,122437,0
+ALGT.US,D,20140328,000000,97.211,99.336,96.143,96.854,74300,0
+ALGT.US,D,20140331,000000,98.303,100.32,97.582,99.95,103246,0
+ALGT.US,D,20140401,000000,100.14,103.08,99.65,102.74,115335,0
+ALGT.US,D,20140402,000000,102.97,104.49,101.79,102.31,141933,0
+ALGT.US,D,20140403,000000,102.24,103.26,100.08,102.03,81244,0
+ALGT.US,D,20140404,000000,102.28,103.74,98.193,98.988,91252,0
+ALGT.US,D,20140407,000000,98.607,99.286,97.327,98.46,140054,0
+ALGT.US,D,20140408,000000,102.74,103.22,99.465,102.72,220946,0
+ALGT.US,D,20140409,000000,103.4,105.04,100.79,104.82,130459,0
+ALGT.US,D,20140410,000000,105.11,105.49,101.86,102.92,92897,0
+ALGT.US,D,20140411,000000,102.14,105.68,100.85,101.75,126698,0
+ALGT.US,D,20140414,000000,100.43,103.01,99.74,101.4,73248,0
+ALGT.US,D,20140415,000000,100.65,102.08,98.312,101.3,170055,0
+ALGT.US,D,20140416,000000,101.76,104.39,99.93,103.97,87648,0
+ALGT.US,D,20140417,000000,103.96,104.25,101.82,103.52,85860,0
+ALGT.US,D,20140421,000000,103.5,105.43,102.31,103.75,35373,0
+ALGT.US,D,20140422,000000,104.76,107.32,103.45,105.87,100772,0
+ALGT.US,D,20140423,000000,107.15,107.69,105.41,106.74,132340,0
+ALGT.US,D,20140424,000000,108.25,110.12,103.59,106.6,189882,0
+ALGT.US,D,20140425,000000,106.18,106.29,103.7,104.38,122192,0
+ALGT.US,D,20140428,000000,104.51,106.23,102.78,104.31,125643,0
+ALGT.US,D,20140429,000000,104.75,104.79,102.15,103.77,97859,0
+ALGT.US,D,20140430,000000,103.05,105.39,103.05,104.88,81511,0
+ALGT.US,D,20140501,000000,105.02,105.74,103.35,104.09,134017,0
+ALGT.US,D,20140502,000000,104.26,105.86,103.57,104.8,122735,0
+ALGT.US,D,20140505,000000,104.03,105.56,103.08,104.1,102903,0
+ALGT.US,D,20140506,000000,104.28,104.9,102.36,102.85,100355,0
+ALGT.US,D,20140507,000000,103.15,103.28,101.1,103.25,94738,0
+ALGT.US,D,20140508,000000,103.39,104.69,102.18,102.83,112622,0
+ALGT.US,D,20140509,000000,103.01,103.78,101.82,103.41,67452,0
+ALGT.US,D,20140512,000000,103.45,106.15,103.45,105.81,103216,0
+ALGT.US,D,20140513,000000,104.71,106.17,104.71,104.85,96953,0
+ALGT.US,D,20140514,000000,105.03,105.03,101.37,102.15,142592,0
+ALGT.US,D,20140515,000000,101.72,103.55,100.14,102.89,127744,0
+ALGT.US,D,20140516,000000,102.55,103.43,101.58,103.32,60487,0
+ALGT.US,D,20140519,000000,103.13,105.36,102.81,104.85,107423,0
+ALGT.US,D,20140520,000000,104.38,105.09,101.83,102.76,77792,0
+ALGT.US,D,20140521,000000,102.99,104.09,101.75,102.86,95487,0
+ALGT.US,D,20140522,000000,103.01,104.25,102.58,103.78,88206,0
+ALGT.US,D,20140523,000000,103.98,106.34,102.83,104.37,123931,0
+ALGT.US,D,20140527,000000,104.31,105.7,104.31,105.35,91503,0
+ALGT.US,D,20140528,000000,104.93,105.25,102.78,104.19,216701,0
+ALGT.US,D,20140529,000000,104.85,105.68,102.37,103.73,155688,0
+ALGT.US,D,20140530,000000,103.64,104.15,102.03,102.68,247856,0
+ALGT.US,D,20140602,000000,102.77,106.71,102.53,106.35,131928,0
+ALGT.US,D,20140603,000000,106.22,107.71,104.97,105.91,165471,0
+ALGT.US,D,20140604,000000,105.68,107.69,105.19,106.79,104395,0
+ALGT.US,D,20140605,000000,106.85,108.21,105.45,107.78,109123,0
+ALGT.US,D,20140606,000000,108.28,111.27,107.63,110.75,134425,0
+ALGT.US,D,20140609,000000,110.41,111.25,109.92,110.25,101277,0
+ALGT.US,D,20140610,000000,110.18,110.76,110.06,110.12,105054,0
+ALGT.US,D,20140611,000000,109.62,109.62,107.18,107.76,81030,0
+ALGT.US,D,20140612,000000,107.19,107.52,101.93,102.7,133548,0
+ALGT.US,D,20140613,000000,102.71,105.1,102.35,103.89,88321,0
+ALGT.US,D,20140616,000000,103.2,104.17,101.03,101.46,108910,0
+ALGT.US,D,20140617,000000,101.12,102.8,101.05,101.76,104737,0
+ALGT.US,D,20140618,000000,102.13,103.28,100.82,102.99,110504,0
+ALGT.US,D,20140619,000000,102.43,105.74,102.43,105.64,195340,0
+ALGT.US,D,20140620,000000,105.77,106.04,103.69,104.81,343149,0
+ALGT.US,D,20140623,000000,104.59,105.12,102.7,104.39,96458,0
+ALGT.US,D,20140624,000000,104.44,106.48,103.69,104.03,148499,0
+ALGT.US,D,20140625,000000,103.69,105.89,103.41,105.68,133201,0
+ALGT.US,D,20140626,000000,106.16,106.74,104.5,105.44,104404,0
+ALGT.US,D,20140627,000000,104.72,107.25,104.47,106.79,230688,0
+ALGT.US,D,20140630,000000,107.13,107.37,104.31,105.14,139504,0
+ALGT.US,D,20140701,000000,105.61,108.28,105.11,107.59,96285,0
+ALGT.US,D,20140702,000000,107.15,107.15,104.19,104.77,82429,0
+ALGT.US,D,20140703,000000,105.29,106.25,104.77,105.05,49006,0
+ALGT.US,D,20140707,000000,105.06,105.58,103.18,103.57,117516,0
+ALGT.US,D,20140708,000000,103.68,106.22,101.61,105.91,145387,0
+ALGT.US,D,20140709,000000,106.79,109.06,106.35,108.89,148680,0
+ALGT.US,D,20140710,000000,107.54,110.06,107.18,109.32,101381,0
+ALGT.US,D,20140711,000000,108.84,110.2,108.46,108.74,41620,0
+ALGT.US,D,20140714,000000,110.01,110.01,107.59,107.85,73781,0
+ALGT.US,D,20140715,000000,108.24,109.49,107.15,109.26,79696,0
+ALGT.US,D,20140716,000000,110.09,110.45,107.54,107.99,60476,0
+ALGT.US,D,20140717,000000,109.06,109.39,105.41,105.71,118906,0
+ALGT.US,D,20140718,000000,105.45,108.39,105.45,107.86,100455,0
+ALGT.US,D,20140721,000000,108.93,109.17,106.5,108.31,81270,0
+ALGT.US,D,20140722,000000,108.93,109.39,108.24,109.24,93252,0
+ALGT.US,D,20140723,000000,108.94,112.16,108.94,111.48,112036,0
+ALGT.US,D,20140724,000000,107.01,108.99,102.62,103.49,231541,0
+ALGT.US,D,20140725,000000,103.2,106.52,103.2,105.57,162061,0
+ALGT.US,D,20140728,000000,105.97,106.1,104.59,105.34,140555,0
+ALGT.US,D,20140729,000000,105.48,106.65,104.67,105.39,110455,0
+ALGT.US,D,20140730,000000,106.29,108.01,105.36,106.19,146486,0
+ALGT.US,D,20140731,000000,106.83,106.83,104.99,105.14,116013,0
+ALGT.US,D,20140801,000000,105.68,106.24,103.41,105.54,115675,0
+ALGT.US,D,20140804,000000,106.06,106.21,103.69,104.96,111421,0
+ALGT.US,D,20140805,000000,104.3,107.08,103.89,104.76,116071,0
+ALGT.US,D,20140806,000000,104.66,107.39,103.58,106.64,137840,0
+ALGT.US,D,20140807,000000,107,107.2,104.59,105.36,117711,0
+ALGT.US,D,20140808,000000,105.49,107.75,103.87,107.11,137710,0
+ALGT.US,D,20140811,000000,107.58,109.31,106.18,109,124472,0
+ALGT.US,D,20140812,000000,108.47,110.06,108.03,108.56,87743,0
+ALGT.US,D,20140813,000000,107.21,109.9,107.21,109.89,68434,0
+ALGT.US,D,20140814,000000,110.01,110.72,108.86,110.53,93016,0
+ALGT.US,D,20140815,000000,111.58,112.53,108.02,110.24,99327,0
+ALGT.US,D,20140818,000000,111.41,113.57,111.34,113.18,72360,0
+ALGT.US,D,20140819,000000,113.6,114.64,112.59,113.44,150110,0
+ALGT.US,D,20140820,000000,112.9,114.55,112.87,113.74,179411,0
+ALGT.US,D,20140821,000000,113.52,113.52,111.01,111.55,177156,0
+ALGT.US,D,20140822,000000,111.2,112.77,110.72,112.39,182998,0
+ALGT.US,D,20140825,000000,112.72,113.15,111.84,112.63,99620,0
+ALGT.US,D,20140826,000000,112.88,113.1,110.56,111.11,88412,0
+ALGT.US,D,20140827,000000,110.88,112.61,110.17,110.9,114108,0
+ALGT.US,D,20140828,000000,110.54,111.61,109.24,110.13,89760,0
+ALGT.US,D,20140829,000000,110.72,110.72,108.81,109.71,87644,0
+ALGT.US,D,20140902,000000,110.18,113.51,109.69,113.28,159612,0
+ALGT.US,D,20140903,000000,113.14,113.14,110.48,112.68,102295,0
+ALGT.US,D,20140904,000000,113.22,114.54,111.52,111.89,91450,0
+ALGT.US,D,20140905,000000,111.48,113.03,110.23,112.56,60229,0
+ALGT.US,D,20140908,000000,112.81,113.24,112.05,113.04,82314,0
+ALGT.US,D,20140909,000000,112.59,113.14,111.95,112.32,73790,0
+ALGT.US,D,20140910,000000,112.74,113.72,111.32,113.18,49766,0
+ALGT.US,D,20140911,000000,112.18,113.91,111.25,112.54,104973,0
+ALGT.US,D,20140912,000000,113.19,114.79,111.54,112.28,138073,0
+ALGT.US,D,20140915,000000,112.53,114.74,110.57,110.72,133994,0
+ALGT.US,D,20140916,000000,109.87,111.34,108.85,110.56,101174,0
+ALGT.US,D,20140917,000000,110.57,111.74,109.76,111.66,122700,0
+ALGT.US,D,20140918,000000,111.73,112.61,111.55,112.25,96338,0
+ALGT.US,D,20140919,000000,112.4,113.53,111.01,111.41,229676,0
+ALGT.US,D,20140922,000000,111.46,111.61,110.9,111.15,121628,0
+ALGT.US,D,20140923,000000,111.16,111.73,109.43,110.49,263287,0
+ALGT.US,D,20140924,000000,109.78,112.58,109.78,111.94,170690,0
+ALGT.US,D,20140925,000000,111.94,112.3,110.17,110.41,194463,0
+ALGT.US,D,20140926,000000,111.04,111.53,109.78,110.89,97086,0
+ALGT.US,D,20140929,000000,109.94,110.72,109.56,110.17,47291,0
+ALGT.US,D,20140930,000000,110.51,111.61,109.89,110.41,174795,0
+ALGT.US,D,20141001,000000,110.05,110.05,106.98,108.05,144592,0
+ALGT.US,D,20141002,000000,107.78,109.38,106.41,107.37,245322,0
+ALGT.US,D,20141003,000000,109.09,110.09,108.17,109.01,168835,0
+ALGT.US,D,20141006,000000,109.36,110.03,106.1,106.17,138275,0
+ALGT.US,D,20141007,000000,105.66,106.85,103.63,103.84,216212,0
+ALGT.US,D,20141008,000000,103.09,103.37,98.46,98.895,752978,0
+ALGT.US,D,20141009,000000,98.52,98.825,96.951,97.785,173648,0
+ALGT.US,D,20141010,000000,97.113,99.286,96.592,97.327,250485,0
+ALGT.US,D,20141013,000000,97.873,98.263,93.332,93.834,252139,0
+ALGT.US,D,20141014,000000,94.78,98.845,94.166,97.473,160509,0
+ALGT.US,D,20141015,000000,95.742,100.38,95.304,99.56,202178,0
+ALGT.US,D,20141016,000000,97.592,101.61,97.592,100.75,119842,0
+ALGT.US,D,20141017,000000,100.84,102.29,99.426,100.03,88424,0
+ALGT.US,D,20141020,000000,100.1,105.38,100.04,105.24,230855,0
+ALGT.US,D,20141021,000000,106.2,108.25,104.85,108.01,136369,0
+ALGT.US,D,20141022,000000,108.31,108.91,106.21,107.43,124054,0
+ALGT.US,D,20141023,000000,108.24,110.58,106.36,108.8,260670,0
+ALGT.US,D,20141024,000000,108.91,109.74,107.35,109.04,169274,0
+ALGT.US,D,20141027,000000,108.95,112.37,108.42,112.14,213946,0
+ALGT.US,D,20141028,000000,112.58,115.77,111.48,115.41,190927,0
+ALGT.US,D,20141029,000000,115.15,116.03,113.16,115.16,134923,0
+ALGT.US,D,20141030,000000,115.01,116.03,113.14,114.96,144674,0
+ALGT.US,D,20141031,000000,117.36,119.73,116.05,119.15,170872,0
+ALGT.US,D,20141103,000000,119.03,120.6,118.16,120.18,162947,0
+ALGT.US,D,20141104,000000,120.38,123.81,120.1,122.62,255432,0
+ALGT.US,D,20141105,000000,123.96,123.96,120.48,120.84,160266,0
+ALGT.US,D,20141106,000000,121.46,122.2,119.92,121.45,216662,0
+ALGT.US,D,20141107,000000,121.43,121.43,119.55,120.23,149754,0
+ALGT.US,D,20141110,000000,120.01,122.63,118.19,122.35,230191,0
+ALGT.US,D,20141111,000000,122.65,123.4,120.52,121.28,206196,0
+ALGT.US,D,20141112,000000,120.84,121.62,119.14,119.6,208962,0
+ALGT.US,D,20141113,000000,120.29,121.07,118.69,119.03,136498,0
+ALGT.US,D,20141114,000000,118.6,120.22,117.46,117.75,144008,0
+ALGT.US,D,20141117,000000,118.35,120.23,117.27,117.41,181568,0
+ALGT.US,D,20141118,000000,118.36,121.13,117.91,120.46,165021,0
+ALGT.US,D,20141119,000000,120.55,120.77,117.67,118.86,118660,0
+ALGT.US,D,20141120,000000,118.49,118.9,117.01,118.36,77839,0
+ALGT.US,D,20141121,000000,119.85,119.85,117.06,118.33,111697,0
+ALGT.US,D,20141124,000000,119.15,120.61,118.52,120.48,137923,0
+ALGT.US,D,20141125,000000,121.15,121.79,118.74,120.47,78284,0
+ALGT.US,D,20141126,000000,120.53,121.08,119.81,120.19,80280,0
+ALGT.US,D,20141128,000000,124.11,128.67,124.03,125.22,119577,0
+ALGT.US,D,20141201,000000,125.01,126.42,122.96,124.03,162305,0
+ALGT.US,D,20141202,000000,125.45,127.34,123,124.76,217209,0
+ALGT.US,D,20141203,000000,124.07,126.04,123.95,125.34,124015,0
+ALGT.US,D,20141204,000000,126.03,129.87,123.65,128.64,259872,0
+ALGT.US,D,20141205,000000,129.91,130.91,126.34,127.28,174008,0
+ALGT.US,D,20141208,000000,128.12,130.33,126.31,128.11,139201,0
+ALGT.US,D,20141209,000000,126.44,126.44,122.08,123.99,214742,0
+ALGT.US,D,20141210,000000,122.8,125.22,119.6,120,183265,0
+ALGT.US,D,20141211,000000,120.77,123.68,120.75,122.14,128047,0
+ALGT.US,D,20141212,000000,121.44,121.93,120.29,121,122513,0
+ALGT.US,D,20141215,000000,122.35,123.39,120.25,122.2,144764,0
+ALGT.US,D,20141216,000000,122.6,123.52,120.29,123.24,202439,0
+ALGT.US,D,20141217,000000,124.84,130.33,124.34,129.56,299276,0
+ALGT.US,D,20141218,000000,129.71,130.35,128.25,129.04,144704,0
+ALGT.US,D,20141219,000000,128.43,130.05,126.51,127.05,235940,0
+ALGT.US,D,20141222,000000,127.52,129.7,126.97,129.23,136536,0
+ALGT.US,D,20141223,000000,128.95,129.58,127.15,127.99,170758,0
+ALGT.US,D,20141224,000000,128,131.61,128,131.15,104369,0
+ALGT.US,D,20141226,000000,131.2,131.98,129.92,131.77,138346,0
+ALGT.US,D,20141229,000000,131.54,133.65,130.45,132.46,167676,0
+ALGT.US,D,20141230,000000,133.82,134.64,131.95,134.1,104179,0
+ALGT.US,D,20141231,000000,134.73,138.35,134.31,136.7,279898,0
+ALGT.US,D,20150102,000000,138.11,138.74,134.01,136.27,186823,0
+ALGT.US,D,20150105,000000,134.17,136.67,134.03,135.17,176603,0
+ALGT.US,D,20150106,000000,135.96,136,131.42,134.43,190450,0
+ALGT.US,D,20150107,000000,135.05,136.5,132.63,136.38,174559,0
+ALGT.US,D,20150108,000000,137.67,142.94,137.67,141.23,275903,0
+ALGT.US,D,20150109,000000,141.61,143.29,139.88,141.06,199353,0
+ALGT.US,D,20150112,000000,141.87,142.54,139.25,140.37,157113,0
+ALGT.US,D,20150113,000000,142.12,148.45,141.43,143.96,206252,0
+ALGT.US,D,20150114,000000,142.57,145.68,139.53,141.95,195367,0
+ALGT.US,D,20150115,000000,144.65,148.89,142.6,146.18,274348,0
+ALGT.US,D,20150116,000000,148.83,148.83,144.68,148.45,189089,0
+ALGT.US,D,20150120,000000,149.49,155.84,149.49,155.83,273863,0
+ALGT.US,D,20150121,000000,152.87,158.72,152.87,155.63,486937,0
+ALGT.US,D,20150122,000000,158.77,159.69,156.64,158.09,339774,0
+ALGT.US,D,20150123,000000,158.04,158.76,156.4,158.46,234950,0
+ALGT.US,D,20150126,000000,158.46,161.4,157.14,161.26,155969,0
+ALGT.US,D,20150127,000000,160.23,166.35,158.7,165.89,240897,0
+ALGT.US,D,20150128,000000,166.8,168.5,159.81,160.57,436252,0
+ALGT.US,D,20150129,000000,161.41,164.57,157.86,164.31,257668,0
+ALGT.US,D,20150130,000000,162.64,167.29,159.18,164.83,331045,0
+ALGT.US,D,20150202,000000,163.92,164.16,158.27,163.47,244377,0
+ALGT.US,D,20150203,000000,163.21,164.32,157.71,158.08,294821,0
+ALGT.US,D,20150204,000000,158.22,163.87,158.08,162.76,185024,0
+ALGT.US,D,20150205,000000,163.67,163.67,159.24,161.65,163338,0
+ALGT.US,D,20150206,000000,160.87,163.71,159.66,160.89,158880,0
+ALGT.US,D,20150209,000000,159.93,160.6,157.45,159.43,94094,0
+ALGT.US,D,20150210,000000,160.66,163.71,160.26,162.81,129595,0
+ALGT.US,D,20150211,000000,162.32,165.92,161.88,165.07,142660,0
+ALGT.US,D,20150212,000000,165.66,167.4,163.11,165.96,123431,0
+ALGT.US,D,20150213,000000,164.73,165.32,161.71,162.24,144021,0
+ALGT.US,D,20150217,000000,161.81,163.71,158.03,158.96,125206,0
+ALGT.US,D,20150218,000000,158.96,160.73,157.45,160.67,161963,0
+ALGT.US,D,20150219,000000,163.63,165.29,162.45,164.19,167709,0
+ALGT.US,D,20150220,000000,164.83,168.24,163.77,168.04,103561,0
+ALGT.US,D,20150223,000000,168.8,170.97,166.06,169.39,153333,0
+ALGT.US,D,20150224,000000,168.54,171.67,167.93,171.48,101810,0
+ALGT.US,D,20150225,000000,172.44,172.44,164.47,165.02,114599,0
+ALGT.US,D,20150226,000000,165.03,168.1,164.21,167.81,101176,0
+ALGT.US,D,20150227,000000,166.51,169.54,165.59,166.97,152362,0
+ALGT.US,D,20150302,000000,167.27,171.03,166.63,170.09,121787,0
+ALGT.US,D,20150303,000000,169,170.52,166.72,169.81,139907,0
+ALGT.US,D,20150304,000000,168.66,169.5,167.1,168.29,101908,0
+ALGT.US,D,20150305,000000,168.49,173.03,167.28,172.78,136390,0
+ALGT.US,D,20150306,000000,172.42,173.28,169.01,169.49,165494,0
+ALGT.US,D,20150309,000000,170.29,174.9,170.09,174.14,154404,0
+ALGT.US,D,20150310,000000,173.96,176.24,170.85,174.63,147157,0
+ALGT.US,D,20150311,000000,174.64,175.51,173.08,174.96,139139,0
+ALGT.US,D,20150312,000000,175.12,179.83,173.44,178.26,178781,0
+ALGT.US,D,20150313,000000,178.25,179.84,176.19,177.51,137711,0
+ALGT.US,D,20150316,000000,177.51,179.57,176.26,178.41,204369,0
+ALGT.US,D,20150317,000000,178.12,179.94,176.98,179.7,222269,0
+ALGT.US,D,20150318,000000,179.79,181.39,175.31,176.66,197449,0
+ALGT.US,D,20150319,000000,177.33,179.7,175.78,176.39,164617,0
+ALGT.US,D,20150320,000000,177.66,178.36,174.58,177.25,266634,0
+ALGT.US,D,20150323,000000,178.41,179.51,175.57,178.76,194923,0
+ALGT.US,D,20150324,000000,178.02,179.77,176.03,177.46,119259,0
+ALGT.US,D,20150325,000000,179.36,179.36,171.04,171.81,109927,0
+ALGT.US,D,20150326,000000,169.79,172.88,166.31,171.4,91917,0
+ALGT.US,D,20150327,000000,172.03,177.5,172.03,175.25,93892,0
+ALGT.US,D,20150330,000000,175.51,178.37,174.53,177.53,90708,0
+ALGT.US,D,20150331,000000,177.2,177.51,172.71,175.11,129695,0
+ALGT.US,D,20150401,000000,174.26,174.28,163.08,163.63,227758,0
+ALGT.US,D,20150402,000000,164.69,167.32,146.95,147.41,552816,0
+ALGT.US,D,20150406,000000,149.33,154.59,148.46,151.72,594874,0
+ALGT.US,D,20150407,000000,151.52,153.62,149.8,152.27,218549,0
+ALGT.US,D,20150408,000000,153.47,156.55,152.56,154.3,328133,0
+ALGT.US,D,20150409,000000,154.48,155.42,151.58,153.55,227245,0
+ALGT.US,D,20150410,000000,154.66,154.66,151.35,153.2,158138,0
+ALGT.US,D,20150413,000000,152.52,157.14,152.52,153.99,136390,0
+ALGT.US,D,20150414,000000,154.11,154.7,152.25,153.12,198658,0
+ALGT.US,D,20150415,000000,154.03,155.06,152.31,152.99,175604,0
+ALGT.US,D,20150416,000000,153.27,156.69,152.98,153.39,125440,0
+ALGT.US,D,20150417,000000,152.77,153.92,151.77,152.39,128485,0
+ALGT.US,D,20150420,000000,153.73,154.75,151.43,153.77,156102,0
+ALGT.US,D,20150421,000000,154.36,155.04,152.88,153.86,158477,0
+ALGT.US,D,20150422,000000,155.65,155.65,152.59,152.85,185706,0
+ALGT.US,D,20150423,000000,155.14,155.44,149.37,152.11,211727,0
+ALGT.US,D,20150424,000000,152.11,153.99,149.91,153.1,154449,0
+ALGT.US,D,20150427,000000,152.09,153.7,146.77,149.61,189978,0
+ALGT.US,D,20150428,000000,149.32,152.16,145.91,149.72,180834,0
+ALGT.US,D,20150429,000000,149.43,149.53,142.33,145.33,143861,0
+ALGT.US,D,20150430,000000,144.81,146.56,139.35,140.02,249062,0
+ALGT.US,D,20150501,000000,140.18,144.9,140.01,143.68,225562,0
+ALGT.US,D,20150504,000000,145.35,147.17,143.36,145.62,285521,0
+ALGT.US,D,20150505,000000,144.91,147.02,141.16,142.45,185260,0
+ALGT.US,D,20150506,000000,145.42,145.42,140.03,144.15,189000,0
+ALGT.US,D,20150507,000000,143.57,148.43,142.24,147.57,169521,0
+ALGT.US,D,20150508,000000,148.62,151.47,147.61,149.74,210736,0
+ALGT.US,D,20150511,000000,149.8,153.49,149.8,152.35,137379,0
+ALGT.US,D,20150512,000000,151.62,152.3,150.16,151.16,141537,0
+ALGT.US,D,20150513,000000,151.95,153.12,149.6,149.95,130546,0
+ALGT.US,D,20150514,000000,150.56,152.28,149.02,151.76,113332,0
+ALGT.US,D,20150515,000000,151.08,152.74,150.28,151.47,138078,0
+ALGT.US,D,20150518,000000,151.08,152.56,150.7,151.83,117514,0
+ALGT.US,D,20150519,000000,152.38,152.49,148.86,150.1,187041,0
+ALGT.US,D,20150520,000000,150.81,150.81,142.73,143.48,240763,0
+ALGT.US,D,20150521,000000,143.21,146.7,142.49,145.09,197922,0
+ALGT.US,D,20150522,000000,145.31,147.68,142.47,143.67,65242,0
+ALGT.US,D,20150526,000000,143.8,143.8,137.78,139.21,148736,0
+ALGT.US,D,20150527,000000,140.04,141.58,137.75,141.03,102086,0
+ALGT.US,D,20150528,000000,140.65,140.84,138.66,140.74,105260,0
+ALGT.US,D,20150529,000000,140.36,143.91,140.16,143.61,157237,0
+ALGT.US,D,20150601,000000,143.45,147.68,141.78,146.87,183327,0
+ALGT.US,D,20150602,000000,145.34,146.83,144.13,144.94,169753,0
+ALGT.US,D,20150603,000000,145.68,149.83,144.99,149.6,131694,0
+ALGT.US,D,20150604,000000,150.51,152.17,150.38,151.15,223359,0
+ALGT.US,D,20150605,000000,151.45,151.91,149.55,151.27,156033,0
+ALGT.US,D,20150608,000000,150.69,150.69,145,146.19,215463,0
+ALGT.US,D,20150609,000000,143.24,148.28,140.23,145.1,202926,0
+ALGT.US,D,20150610,000000,144.65,149.91,144.65,148.53,174496,0
+ALGT.US,D,20150611,000000,149.13,149.63,146.79,148.04,91557,0
+ALGT.US,D,20150612,000000,147.44,151.17,146.7,150.69,134873,0
+ALGT.US,D,20150615,000000,149.29,151.62,146.01,149.09,154607,0
+ALGT.US,D,20150616,000000,149.52,153.41,148.41,152.76,168206,0
+ALGT.US,D,20150617,000000,152.39,153.75,151.67,153.28,124345,0
+ALGT.US,D,20150618,000000,155.4,162.59,154.31,162.33,256253,0
+ALGT.US,D,20150619,000000,162.29,165.9,161.59,163.67,229828,0
+ALGT.US,D,20150622,000000,165.11,165.26,161.44,163.68,222263,0
+ALGT.US,D,20150623,000000,163.68,165.67,160.84,163.33,128912,0
+ALGT.US,D,20150624,000000,163.33,164.22,160.78,162.76,129170,0
+ALGT.US,D,20150625,000000,163.56,167.35,163.21,164.73,257025,0
+ALGT.US,D,20150626,000000,164.72,165.36,163.32,163.75,241891,0
+ALGT.US,D,20150629,000000,162.45,165.48,160.31,160.46,171934,0
+ALGT.US,D,20150630,000000,161.42,165.3,161,162.22,166052,0
+ALGT.US,D,20150701,000000,164.55,164.77,159.62,161.59,239588,0
+ALGT.US,D,20150702,000000,162.53,163.71,160.45,161.57,162722,0
+ALGT.US,D,20150706,000000,160.8,166.4,160.49,165.84,262944,0
+ALGT.US,D,20150707,000000,165.98,167.89,163.73,166.83,187723,0
+ALGT.US,D,20150708,000000,166.87,173.96,164.33,173.67,229171,0
+ALGT.US,D,20150709,000000,173.99,176.83,171.44,172.19,280706,0
+ALGT.US,D,20150710,000000,173.42,177.6,173.42,177.22,300557,0
+ALGT.US,D,20150713,000000,179.82,181.93,177.85,178.39,203511,0
+ALGT.US,D,20150714,000000,177.84,180.58,175.33,176.45,304165,0
+ALGT.US,D,20150715,000000,175.3,182.93,174.24,180.45,193212,0
+ALGT.US,D,20150716,000000,181.48,184.82,179.07,183.26,183227,0
+ALGT.US,D,20150717,000000,183.01,186.08,182.24,185.12,194192,0
+ALGT.US,D,20150720,000000,186.46,186.72,182.54,185.16,285861,0
+ALGT.US,D,20150721,000000,184.69,186.62,182.08,185.81,201537,0
+ALGT.US,D,20150722,000000,186.5,189.37,185.94,186.95,273140,0
+ALGT.US,D,20150723,000000,187.97,190.5,185.36,186.99,218427,0
+ALGT.US,D,20150724,000000,187.13,190.1,184.5,186.11,131474,0
+ALGT.US,D,20150727,000000,185.2,186.91,183.12,185.51,145946,0
+ALGT.US,D,20150728,000000,185.42,189.66,184.22,189.19,200664,0
+ALGT.US,D,20150729,000000,189.27,191.34,186.91,187.54,231035,0
+ALGT.US,D,20150730,000000,191.52,201.37,187.4,193.42,562513,0
+ALGT.US,D,20150731,000000,192.75,196.52,191.52,194.02,221385,0
+ALGT.US,D,20150803,000000,196.68,204.54,194.71,200.51,337070,0
+ALGT.US,D,20150804,000000,199.79,201.23,197.34,200.7,169850,0
+ALGT.US,D,20150805,000000,201.8,209.45,201.63,208.68,260534,0
+ALGT.US,D,20150806,000000,208.68,212.2,202.9,204.27,231493,0
+ALGT.US,D,20150807,000000,203.34,205.44,200.39,200.64,219849,0
+ALGT.US,D,20150810,000000,202.49,205.52,198.86,202.46,194739,0
+ALGT.US,D,20150811,000000,201.57,209.96,201.57,207,171572,0
+ALGT.US,D,20150812,000000,206.02,207.74,196.26,206.12,219194,0
+ALGT.US,D,20150813,000000,207.63,215.11,204.84,212.82,246275,0
+ALGT.US,D,20150814,000000,211.82,212.49,208.75,212.39,166889,0
+ALGT.US,D,20150817,000000,210.27,217.17,208.92,213.37,193424,0
+ALGT.US,D,20150818,000000,214.29,216.79,208.39,208.97,243772,0
+ALGT.US,D,20150819,000000,208.94,211.34,205.64,207.02,347369,0
+ALGT.US,D,20150820,000000,204.89,205.51,200.14,200.82,259101,0
+ALGT.US,D,20150821,000000,196.99,202.67,194.11,197.32,318459,0
+ALGT.US,D,20150824,000000,187.92,199.12,175.66,191.09,182984,0
+ALGT.US,D,20150825,000000,198.02,202.37,192.98,193.82,190550,0
+ALGT.US,D,20150826,000000,198.52,200.84,189.75,197.18,136997,0
+ALGT.US,D,20150827,000000,199.7,201.27,185.9,191.58,335102,0
+ALGT.US,D,20150828,000000,190.39,193.28,187.86,190.31,317144,0
+ALGT.US,D,20150831,000000,189.85,193.45,184.5,185.6,269726,0
+ALGT.US,D,20150901,000000,182.83,185.71,177.45,178.78,478888,0
+ALGT.US,D,20150902,000000,180.17,188.63,179.16,188.5,292940,0
+ALGT.US,D,20150903,000000,188.54,191.39,185.29,186.17,247603,0
+ALGT.US,D,20150904,000000,184.26,187.74,182.82,185.43,246620,0
+ALGT.US,D,20150908,000000,188.08,193.55,188.08,192.55,182445,0
+ALGT.US,D,20150909,000000,194.8,196.17,188.97,191.65,176094,0
+ALGT.US,D,20150910,000000,192.17,193.63,189.72,190.38,100893,0
+ALGT.US,D,20150911,000000,189.85,195.36,189.85,193.59,156931,0
+ALGT.US,D,20150914,000000,193.28,195.76,192.02,193.47,129772,0
+ALGT.US,D,20150915,000000,194.62,197.28,192.23,195.18,163061,0
+ALGT.US,D,20150916,000000,194.28,196.17,193.42,194.39,137874,0
+ALGT.US,D,20150917,000000,194.5,201.02,193.14,199.73,179212,0
+ALGT.US,D,20150918,000000,197.41,201.55,195.17,199.16,314404,0
+ALGT.US,D,20150921,000000,199.7,201.78,195.41,199.23,95494,0
+ALGT.US,D,20150922,000000,197.8,197.8,191.54,193.7,104256,0
+ALGT.US,D,20150923,000000,194.93,198.4,190.87,196.76,124463,0
+ALGT.US,D,20150924,000000,195.42,198.52,192.39,196.15,159938,0
+ALGT.US,D,20150925,000000,198.18,201.28,196.4,200.29,183976,0
+ALGT.US,D,20150928,000000,198.98,200.21,191.78,194.53,252225,0
+ALGT.US,D,20150929,000000,194.78,195.88,191.26,192.55,225044,0
+ALGT.US,D,20150930,000000,194.04,198.57,192.94,197.46,222855,0
+ALGT.US,D,20151001,000000,196.65,200.87,193.88,199.05,135684,0
+ALGT.US,D,20151002,000000,197.51,201.31,192.27,196.88,117941,0
+ALGT.US,D,20151005,000000,197.76,199.86,194.74,197.29,199475,0
+ALGT.US,D,20151006,000000,197.49,197.49,189.94,190.48,262605,0
+ALGT.US,D,20151007,000000,191.74,196.38,189.15,195.26,189615,0
+ALGT.US,D,20151008,000000,194.46,195.62,191.21,194.19,106005,0
+ALGT.US,D,20151009,000000,193.07,200.66,192.6,198.78,106005,0
+ALGT.US,D,20151012,000000,200.07,208.93,200.05,208.07,189235,0
+ALGT.US,D,20151013,000000,205.46,207.48,199.46,199.9,149701,0
+ALGT.US,D,20151014,000000,200.7,202.59,194.81,196.18,115314,0
+ALGT.US,D,20151015,000000,196.32,198.33,194.14,197.72,153751,0
+ALGT.US,D,20151016,000000,197.72,197.72,191.83,196.1,188577,0
+ALGT.US,D,20151019,000000,196.18,201.93,194.65,200.84,117716,0
+ALGT.US,D,20151020,000000,201.33,201.83,196.32,198.76,126706,0
+ALGT.US,D,20151021,000000,199.97,200.05,195.61,197.22,157149,0
+ALGT.US,D,20151022,000000,194.05,194.05,177.14,183.53,561134,0
+ALGT.US,D,20151023,000000,183.52,185.58,182.07,185.43,174232,0
+ALGT.US,D,20151026,000000,185.47,187.98,182.58,184.14,209603,0
+ALGT.US,D,20151027,000000,184.09,186.73,180.76,186.56,192080,0
+ALGT.US,D,20151028,000000,185.8,186.32,181.06,182.58,158570,0
+ALGT.US,D,20151029,000000,182.56,184.14,180.05,180.6,197339,0
+ALGT.US,D,20151030,000000,180.71,182.47,179.43,180.32,184637,0
+ALGT.US,D,20151102,000000,181.13,181.71,178.18,178.39,207530,0
+ALGT.US,D,20151103,000000,178.37,179.09,176.16,178.57,258176,0
+ALGT.US,D,20151104,000000,178.07,179.77,174.42,178.69,137767,0
+ALGT.US,D,20151105,000000,179.35,182.31,179.31,181.67,87501,0
+ALGT.US,D,20151106,000000,180.91,185.54,180.39,185.27,104256,0
+ALGT.US,D,20151109,000000,184.49,185.14,178.54,179.2,115756,0
+ALGT.US,D,20151110,000000,179.58,181.68,174.51,177.84,178940,0
+ALGT.US,D,20151111,000000,177.8,178.97,172.71,173.65,196243,0
+ALGT.US,D,20151112,000000,172.93,178.12,168.35,168.9,246400,0
+ALGT.US,D,20151113,000000,167.27,171.85,165.73,169.1,145211,0
+ALGT.US,D,20151116,000000,168.06,170.43,166.43,169.48,116739,0
+ALGT.US,D,20151117,000000,170.26,175.13,169.84,170.38,135684,0
+ALGT.US,D,20151118,000000,171.44,174.12,167.77,173.61,156274,0
+ALGT.US,D,20151119,000000,174.2,176.76,173.78,175.24,121913,0
+ALGT.US,D,20151120,000000,176.16,180.78,175.9,180.71,123550,0
+ALGT.US,D,20151123,000000,181.06,183.26,180.33,183,137655,0
+ALGT.US,D,20151124,000000,180.39,186.99,171.19,173.6,143618,0
+ALGT.US,D,20151125,000000,173.6,174.94,172.04,174.16,152088,0
+ALGT.US,D,20151127,000000,174.62,179.35,173.63,176.77,42095,0
+ALGT.US,D,20151130,000000,170.01,176.84,159.37,160.18,405534,0
+ALGT.US,D,20151201,000000,160.43,173.32,159.72,162.93,226273,0
+ALGT.US,D,20151202,000000,162.03,162.73,154.57,161.96,342146,0
+ALGT.US,D,20151203,000000,162.32,166.27,157.98,158.28,181785,0
+ALGT.US,D,20151204,000000,158.43,165.2,158.43,162.18,131097,0
+ALGT.US,D,20151207,000000,162.76,164.51,160.46,161.85,170130,0
+ALGT.US,D,20151208,000000,160.51,162,158.12,160.39,131301,0
+ALGT.US,D,20151209,000000,159.71,162.4,155.73,156.78,157666,0
+ALGT.US,D,20151210,000000,156.24,163.53,156,161.98,164554,0
+ALGT.US,D,20151211,000000,158.75,164.38,154.59,155.47,133282,0
+ALGT.US,D,20151214,000000,155.12,160.6,155.12,158.81,189251,0
+ALGT.US,D,20151215,000000,161.08,164.61,160.18,162.81,164444,0
+ALGT.US,D,20151216,000000,163.72,165.93,158.05,161.67,153388,0
+ALGT.US,D,20151217,000000,162.34,162.61,158.77,159.06,112224,0
+ALGT.US,D,20151218,000000,158.88,160.68,155.08,155.38,189784,0
+ALGT.US,D,20151221,000000,156.8,161.77,156.8,161.49,109623,0
+ALGT.US,D,20151222,000000,162.44,162.78,156.13,158.98,130092,0
+ALGT.US,D,20151223,000000,160.21,160.21,156.54,159.1,139090,0
+ALGT.US,D,20151224,000000,157.88,162.16,157.49,159.94,56874,0
+ALGT.US,D,20151228,000000,160.51,162.05,158.86,160.22,163213,0
+ALGT.US,D,20151229,000000,160.87,163.68,159.83,162.85,107219,0
+ALGT.US,D,20151230,000000,163.09,163.64,158.93,159.11,70291,0
+ALGT.US,D,20151231,000000,158.57,158.57,153.8,154.94,134690,0
+ALGT.US,D,20160104,000000,152.14,154.4,143.69,148.71,228228,0
+ALGT.US,D,20160105,000000,149.31,151.79,146.87,148.58,210398,0
+ALGT.US,D,20160106,000000,146.8,150.59,145.83,145.9,184169,0
+ALGT.US,D,20160107,000000,143.87,146.27,138.74,138.96,260073,0
+ALGT.US,D,20160108,000000,137.54,142.19,136.15,136.3,353334,0
+ALGT.US,D,20160111,000000,137.79,147.61,137.6,147.13,279914,0
+ALGT.US,D,20160112,000000,147.88,151.03,146.36,148.86,222798,0
+ALGT.US,D,20160113,000000,149.2,149.2,141.95,143.64,294279,0
+ALGT.US,D,20160114,000000,143.48,149.65,140.03,148.93,244095,0
+ALGT.US,D,20160115,000000,144.52,148.94,143.21,146.58,227075,0
+ALGT.US,D,20160119,000000,148.05,150.16,141.33,144.21,239614,0
+ALGT.US,D,20160120,000000,143.3,154.48,141.75,151.37,277009,0
+ALGT.US,D,20160121,000000,151.44,152.98,142.63,146,328178,0
+ALGT.US,D,20160122,000000,147.61,151.76,144.47,148.19,162934,0
+ALGT.US,D,20160125,000000,147.46,149.67,145.39,146.79,207355,0
+ALGT.US,D,20160126,000000,146.87,151.24,145.92,149.74,209969,0
+ALGT.US,D,20160127,000000,150.17,153.25,145.39,146.68,172765,0
+ALGT.US,D,20160128,000000,130.16,146.68,124.3,141.03,367916,0
+ALGT.US,D,20160129,000000,141.04,149.98,139.81,148.16,318853,0
+ALGT.US,D,20160201,000000,147.36,156.39,146.65,153.86,350020,0
+ALGT.US,D,20160202,000000,152.73,156.23,146.09,148.49,209856,0
+ALGT.US,D,20160203,000000,150.48,150.48,142.93,147.85,188104,0
+ALGT.US,D,20160204,000000,147.8,147.8,141.48,146.25,295005,0
+ALGT.US,D,20160205,000000,145.28,150.26,136.62,137.24,168279,0
+ALGT.US,D,20160208,000000,135.68,137.64,133.62,136.37,107612,0
+ALGT.US,D,20160209,000000,134.54,140.48,134.17,138.78,71779,0
+ALGT.US,D,20160210,000000,140.29,142.87,138.69,139.96,95803,0
+ALGT.US,D,20160211,000000,137.5,144.26,133.96,141.2,69760,0
+ALGT.US,D,20160212,000000,142.17,144.58,139.87,142.63,147895,0
+ALGT.US,D,20160216,000000,143.48,144.55,139.69,143.53,108192,0
+ALGT.US,D,20160217,000000,143.98,147.7,142.65,143.67,122162,0
+ALGT.US,D,20160218,000000,143.92,147.69,142.21,145.34,119565,0
+ALGT.US,D,20160219,000000,144.62,148.84,144.17,146.2,109602,0
+ALGT.US,D,20160222,000000,147.36,149.93,144.2,145.91,124018,0
+ALGT.US,D,20160223,000000,145.7,149.21,145.66,148.83,86625,0
+ALGT.US,D,20160224,000000,147.64,152.25,146.52,152.06,82292,0
+ALGT.US,D,20160225,000000,152.31,156.69,150.63,156.29,111556,0
+ALGT.US,D,20160226,000000,156.94,156.94,149.01,150.52,118568,0
+ALGT.US,D,20160229,000000,150.27,152.31,149.54,151.26,134069,0
+ALGT.US,D,20160301,000000,152.89,158.02,152.15,157.84,119249,0
+ALGT.US,D,20160302,000000,159,159,154.9,157.07,110282,0
+ALGT.US,D,20160303,000000,157.72,160.13,155.86,159.76,185429,0
+ALGT.US,D,20160304,000000,159.73,161.05,156.34,158.96,139812,0
+ALGT.US,D,20160307,000000,158.25,158.79,156.1,157.35,156203,0
+ALGT.US,D,20160308,000000,155.73,157.66,153.8,154.29,157578,0
+ALGT.US,D,20160309,000000,154.34,155.85,152.9,154.75,146055,0
+ALGT.US,D,20160310,000000,155.27,158.78,151.41,154.8,363713,0
+ALGT.US,D,20160311,000000,155.96,158.46,154.91,157.2,117863,0
+ALGT.US,D,20160314,000000,156.85,157.87,154.43,156.1,134562,0
+ALGT.US,D,20160315,000000,154.73,157.52,154.48,157.32,235490,0
+ALGT.US,D,20160316,000000,156.37,160.03,156.37,159.46,167060,0
+ALGT.US,D,20160317,000000,158.87,159.11,154.43,156.45,98239,0
+ALGT.US,D,20160318,000000,157.35,161.73,157.35,160.08,304605,0
+ALGT.US,D,20160321,000000,159.57,162.36,159.17,161.87,154635,0
+ALGT.US,D,20160322,000000,160.39,163.18,159.29,161.25,136569,0
+ALGT.US,D,20160323,000000,161.53,165.64,160.63,161.71,113946,0
+ALGT.US,D,20160324,000000,160.98,161.86,158.47,159.87,120849,0
+ALGT.US,D,20160328,000000,160.3,164.03,159.99,162.95,61675,0
+ALGT.US,D,20160329,000000,162.97,167.81,162.17,167.21,139522,0
+ALGT.US,D,20160330,000000,167.69,168.77,164.55,166.46,89877,0
+ALGT.US,D,20160331,000000,166.05,168.52,164.16,164.66,89824,0
+ALGT.US,D,20160401,000000,163.04,163.32,160.96,162.09,90414,0
+ALGT.US,D,20160404,000000,162.24,164.47,159.92,160.38,98492,0
+ALGT.US,D,20160405,000000,158.84,162.62,158.42,158.89,81601,0
+ALGT.US,D,20160406,000000,159,159,154.2,157.67,103704,0
+ALGT.US,D,20160407,000000,157.59,162.52,157.38,159.26,91970,0
+ALGT.US,D,20160408,000000,160.22,163.06,158.74,161.01,83637,0
+ALGT.US,D,20160411,000000,161.55,165.13,161.04,161.54,64311,0
+ALGT.US,D,20160412,000000,161.44,165.47,161.44,164.33,106417,0
+ALGT.US,D,20160413,000000,165.65,166.45,164.09,166.16,76521,0
+ALGT.US,D,20160414,000000,166.46,168.75,165.41,167.44,80833,0
+ALGT.US,D,20160415,000000,165.16,166.42,162.2,164.69,93771,0
+ALGT.US,D,20160418,000000,164.7,168.38,164.63,168.08,86358,0
+ALGT.US,D,20160419,000000,168.87,170.08,164.6,164.84,76041,0
+ALGT.US,D,20160420,000000,164.73,168.93,162.68,163.05,97024,0
+ALGT.US,D,20160421,000000,163.34,165.28,158.33,161.18,154521,0
+ALGT.US,D,20160422,000000,160.03,162.51,154.09,155.46,134837,0
+ALGT.US,D,20160425,000000,155.47,156.24,153.4,155.13,87743,0
+ALGT.US,D,20160426,000000,155.35,158.55,154.8,157.56,82225,0
+ALGT.US,D,20160427,000000,157.1,158.85,154.28,155.78,108375,0
+ALGT.US,D,20160428,000000,157.26,162.52,152.57,153.43,140040,0
+ALGT.US,D,20160429,000000,152.47,152.58,146.92,148.51,139628,0
+ALGT.US,D,20160502,000000,148.89,150.58,145.91,147.2,133314,0
+ALGT.US,D,20160503,000000,146.49,147.97,142.11,145.69,167551,0
+ALGT.US,D,20160504,000000,144.76,146.25,141.91,142.49,108322,0
+ALGT.US,D,20160505,000000,143.1,145.07,142.11,142.17,82801,0
+ALGT.US,D,20160506,000000,141.65,142.75,136.14,140.04,122729,0
+ALGT.US,D,20160509,000000,139.81,143.77,138.38,140.77,146829,0
+ALGT.US,D,20160510,000000,141.51,142.97,140.18,141.13,94607,0
+ALGT.US,D,20160511,000000,140.6,141.02,135.07,135.53,91496,0
+ALGT.US,D,20160512,000000,135.76,136.16,128.05,129.71,166801,0
+ALGT.US,D,20160513,000000,130.09,133.37,129.93,131.91,107398,0
+ALGT.US,D,20160516,000000,132.82,135.02,130.59,133.99,100946,0
+ALGT.US,D,20160517,000000,133.64,136.38,131.41,132.62,114702,0
+ALGT.US,D,20160518,000000,131.68,135.22,130.87,132.25,95161,0
+ALGT.US,D,20160519,000000,131.49,133.75,128.38,130.75,75521,0
+ALGT.US,D,20160520,000000,130.87,131.55,129.19,130.13,124157,0
+ALGT.US,D,20160523,000000,130.42,131.23,128.1,128.39,64506,0
+ALGT.US,D,20160524,000000,129.2,129.73,127.71,129.15,88000,0
+ALGT.US,D,20160525,000000,129.59,132.1,128.91,129.3,101184,0
+ALGT.US,D,20160526,000000,129.58,129.58,126,126.84,198630,0
+ALGT.US,D,20160527,000000,127.44,129.97,126.82,129.78,142153,0
+ALGT.US,D,20160531,000000,130.15,130.96,127.48,129.2,136707,0
+ALGT.US,D,20160601,000000,129.17,132.68,128.7,132.59,210048,0
+ALGT.US,D,20160602,000000,132.22,134.55,129.99,130.45,147383,0
+ALGT.US,D,20160603,000000,130.61,130.61,126.43,128.8,109720,0
+ALGT.US,D,20160606,000000,129.14,130.54,128.41,130.23,108732,0
+ALGT.US,D,20160607,000000,130.81,134.43,129.32,133.41,129229,0
+ALGT.US,D,20160608,000000,133.29,142.57,133.29,142.12,288648,0
+ALGT.US,D,20160609,000000,141.65,144.34,138.65,140.09,161697,0
+ALGT.US,D,20160610,000000,138.82,141.38,136.6,138.16,105725,0
+ALGT.US,D,20160613,000000,135.69,138.14,134.91,135.55,98395,0
+ALGT.US,D,20160614,000000,136.68,140.26,136.36,138.47,122453,0
+ALGT.US,D,20160615,000000,138.5,138.5,135.65,136.08,152466,0
+ALGT.US,D,20160616,000000,135.57,136.8,134.22,135.81,130569,0
+ALGT.US,D,20160617,000000,135.75,136.51,133.09,133.74,186498,0
+ALGT.US,D,20160620,000000,135.25,136.57,132.29,133.81,108354,0
+ALGT.US,D,20160621,000000,134.84,135.95,133.46,134.82,137628,0
+ALGT.US,D,20160622,000000,135.26,137.15,132.47,133.39,103712,0
+ALGT.US,D,20160623,000000,134.46,136.12,132.36,133.37,108954,0
+ALGT.US,D,20160624,000000,127.05,132.58,126.62,131.51,148109,0
+ALGT.US,D,20160627,000000,132.38,133.61,126.27,128.75,173329,0
+ALGT.US,D,20160628,000000,129.54,133.68,128.24,131.42,140204,0
+ALGT.US,D,20160629,000000,132.89,137.03,132.42,135.23,152241,0
+ALGT.US,D,20160630,000000,136.17,140.84,133.15,140.78,172573,0
+ALGT.US,D,20160701,000000,140.89,142.03,138.16,138.26,111202,0
+ALGT.US,D,20160705,000000,137.07,137.07,133.18,134.29,173567,0
+ALGT.US,D,20160706,000000,132.91,135.65,128.09,135.27,261210,0
+ALGT.US,D,20160707,000000,134.5,137.77,133.84,135.39,166392,0
+ALGT.US,D,20160708,000000,136.66,139.87,136.14,137.71,155259,0
+ALGT.US,D,20160711,000000,138.09,139.39,136.1,136.53,135815,0
+ALGT.US,D,20160712,000000,138.87,139.35,135.39,138,222590,0
+ALGT.US,D,20160713,000000,139.24,139.86,135.95,136.76,99256,0
+ALGT.US,D,20160714,000000,137.53,140.65,136.06,138.99,186571,0
+ALGT.US,D,20160715,000000,139.75,139.75,136.44,137.57,175896,0
+ALGT.US,D,20160718,000000,137.57,137.94,136.71,136.84,121288,0
+ALGT.US,D,20160719,000000,136.29,136.88,134.07,134.18,116503,0
+ALGT.US,D,20160720,000000,134.81,135.55,131.3,131.46,143326,0
+ALGT.US,D,20160721,000000,130.78,130.78,127.73,130.09,584098,0
+ALGT.US,D,20160722,000000,131.04,133.63,130.72,132.71,264207,0
+ALGT.US,D,20160725,000000,132.37,133.4,130.98,131.4,99957,0
+ALGT.US,D,20160726,000000,131.31,131.84,130.22,130.66,162425,0
+ALGT.US,D,20160727,000000,131.16,131.35,124.43,124.72,373003,0
+ALGT.US,D,20160728,000000,125.13,125.94,123.55,125.36,207762,0
+ALGT.US,D,20160729,000000,125.47,127.29,119.75,120.6,269800,0
+ALGT.US,D,20160801,000000,119.67,121.22,116.92,119.19,242588,0
+ALGT.US,D,20160802,000000,118.8,120.84,113.54,114.53,272804,0
+ALGT.US,D,20160803,000000,114.78,115.72,113.12,114.13,149693,0
+ALGT.US,D,20160804,000000,114.61,116.78,114.14,116.05,192668,0
+ALGT.US,D,20160805,000000,117.12,120.47,117.12,119.94,129259,0
+ALGT.US,D,20160808,000000,120.69,121.2,118.24,119.21,159369,0
+ALGT.US,D,20160809,000000,118.84,119.22,115.18,116.31,123229,0
+ALGT.US,D,20160810,000000,116.34,117.08,115,117,71877,0
+ALGT.US,D,20160811,000000,118.03,118.96,116.3,117.73,97521,0
+ALGT.US,D,20160812,000000,117.46,118.74,116.62,117.69,91283,0
+ALGT.US,D,20160815,000000,118.29,120.36,117.67,119.42,97671,0
+ALGT.US,D,20160816,000000,119.49,120.75,118.96,120.46,133527,0
+ALGT.US,D,20160817,000000,120.66,121.63,119.59,121.52,96246,0
+ALGT.US,D,20160818,000000,121.14,123.45,120.62,123.43,122793,0
+ALGT.US,D,20160819,000000,122.73,126.25,122.36,124.77,155746,0
+ALGT.US,D,20160822,000000,123.94,124.33,122.43,122.47,131248,0
+ALGT.US,D,20160823,000000,122.57,124.45,122.41,124.21,85122,0
+ALGT.US,D,20160824,000000,123.69,126.17,123.42,125.54,80108,0
+ALGT.US,D,20160825,000000,124.95,127.52,124.95,127.43,112567,0
+ALGT.US,D,20160826,000000,127.66,127.81,126.73,127.42,133083,0
+ALGT.US,D,20160829,000000,127.83,128.36,125.28,126.68,84221,0
+ALGT.US,D,20160830,000000,126.37,130.39,126.37,128.64,103953,0
+ALGT.US,D,20160831,000000,130.71,130.71,127.13,129.17,77531,0
+ALGT.US,D,20160901,000000,128.78,129.91,126.88,127.56,79975,0
+ALGT.US,D,20160902,000000,127.58,128.41,126.15,127.42,70855,0
+ALGT.US,D,20160906,000000,127.2,127.21,124.99,125.98,87113,0
+ALGT.US,D,20160907,000000,127.52,137.85,127.46,136.42,145525,0
+ALGT.US,D,20160908,000000,135.89,137.84,134.88,136.44,64601,0
+ALGT.US,D,20160909,000000,134.92,136.57,132.61,132.79,68716,0
+ALGT.US,D,20160912,000000,132.31,132.99,129.78,132.51,123252,0
+ALGT.US,D,20160913,000000,131.89,133.23,129.12,129.56,82369,0
+ALGT.US,D,20160914,000000,129.48,129.86,125.11,125.35,66985,0
+ALGT.US,D,20160915,000000,124.89,126.38,123.83,124.36,81656,0
+ALGT.US,D,20160916,000000,125.35,125.98,121.7,122.12,135857,0
+ALGT.US,D,20160919,000000,122.32,123.32,120.78,121.42,63321,0
+ALGT.US,D,20160920,000000,121.97,123.8,119.6,121.2,120035,0
+ALGT.US,D,20160921,000000,121.93,126,119.13,121.93,116983,0
+ALGT.US,D,20160922,000000,121.93,123.62,119.12,119.47,187509,0
+ALGT.US,D,20160923,000000,122.43,125.67,119.82,124.93,197781,0
+ALGT.US,D,20160926,000000,123.92,125.76,121.47,121.68,75484,0
+ALGT.US,D,20160927,000000,121.54,125.31,121.54,125.25,88624,0
+ALGT.US,D,20160928,000000,125.76,128.43,123.16,124.01,155278,0
+ALGT.US,D,20160929,000000,124.21,124.62,121.23,121.8,92138,0
+ALGT.US,D,20160930,000000,121.54,124.21,121.41,123.39,94409,0
+ALGT.US,D,20161003,000000,123.41,127.37,122.83,126.77,95406,0
+ALGT.US,D,20161004,000000,127.07,131.97,127.02,130.99,119991,0
+ALGT.US,D,20161005,000000,131.5,132.51,129.92,130.45,87051,0
+ALGT.US,D,20161006,000000,130.57,133.53,129.23,133.01,119024,0
+ALGT.US,D,20161007,000000,133.97,139.45,133.84,135.42,324168,0
+ALGT.US,D,20161010,000000,135.42,140.18,135.42,139.46,83577,0
+ALGT.US,D,20161011,000000,139.6,140.63,137.91,139.04,111944,0
+ALGT.US,D,20161012,000000,139.7,140.5,138.82,139.63,156474,0
+ALGT.US,D,20161013,000000,139.39,143.92,137.33,143.38,106193,0
+ALGT.US,D,20161014,000000,143.89,143.95,140.72,142.93,84489,0
+ALGT.US,D,20161017,000000,143.29,144.81,142.7,143.05,89958,0
+ALGT.US,D,20161018,000000,143.76,145.29,142.56,144.31,94424,0
+ALGT.US,D,20161019,000000,144.19,147.23,142.6,146.88,86034,0
+ALGT.US,D,20161020,000000,146.93,147.62,143.1,145.52,76925,0
+ALGT.US,D,20161021,000000,144.91,146.19,143.95,145.33,66956,0
+ALGT.US,D,20161024,000000,146.57,146.57,144.05,144.77,70882,0
+ALGT.US,D,20161025,000000,144.31,146.65,142.6,143.8,95460,0
+ALGT.US,D,20161026,000000,143.05,145.86,140.16,143.85,113440,0
+ALGT.US,D,20161027,000000,133.53,140.16,124.42,125.15,467959,0
+ALGT.US,D,20161028,000000,124.89,128.75,124.81,127.16,140733,0
+ALGT.US,D,20161031,000000,128.47,129.23,124.57,128.84,201563,0
+ALGT.US,D,20161101,000000,128.65,128.65,125.34,126.66,130697,0
+ALGT.US,D,20161102,000000,126.66,128.89,125.66,126.05,105375,0
+ALGT.US,D,20161103,000000,126.05,128.29,123.94,126.27,105128,0
+ALGT.US,D,20161104,000000,126.66,130.16,126.37,127.4,97494,0
+ALGT.US,D,20161107,000000,129.98,132.83,126.52,131,247871,0
+ALGT.US,D,20161108,000000,131,134.3,127.73,133.72,169456,0
+ALGT.US,D,20161109,000000,131.32,138.37,131.32,137.9,147200,0
+ALGT.US,D,20161110,000000,139.08,144.12,138.79,142.9,148957,0
+ALGT.US,D,20161111,000000,143.14,146.88,142.75,146.37,131508,0
+ALGT.US,D,20161114,000000,146.93,150.93,146.09,150.66,119774,0
+ALGT.US,D,20161115,000000,152.39,152.86,147.6,148.06,146050,0
+ALGT.US,D,20161116,000000,146.98,148.58,144.77,147.52,103744,0
+ALGT.US,D,20161117,000000,147.87,150.62,146.27,150.26,138845,0
+ALGT.US,D,20161118,000000,151.5,154.44,150.45,154.34,150564,0
+ALGT.US,D,20161121,000000,151.82,154.39,148.79,153.65,120379,0
+ALGT.US,D,20161122,000000,153.89,157.74,153.89,155.81,196681,0
+ALGT.US,D,20161123,000000,156.04,159.13,153.89,158.86,170150,0
+ALGT.US,D,20161125,000000,159.38,159.48,157.23,158.33,44416,0
+ALGT.US,D,20161128,000000,157.51,158.19,154.82,156.69,97885,0
+ALGT.US,D,20161129,000000,157.64,158.33,155.31,156.04,140220,0
+ALGT.US,D,20161130,000000,156.51,156.51,153.04,153.33,200776,0
+ALGT.US,D,20161201,000000,153.56,156.09,149.18,150.69,143374,0
+ALGT.US,D,20161202,000000,150.78,153.29,147.84,151.4,114782,0
+ALGT.US,D,20161205,000000,152.02,155.17,147.79,148.5,148903,0
+ALGT.US,D,20161206,000000,149.37,152.76,148.5,152.33,162197,0
+ALGT.US,D,20161207,000000,152.02,157.74,151.35,157.69,181114,0
+ALGT.US,D,20161208,000000,157.51,160.77,155.09,160.48,135898,0
+ALGT.US,D,20161209,000000,160.72,163.1,159.95,161.91,170581,0
+ALGT.US,D,20161212,000000,158.62,160.92,155.62,156.14,149158,0
+ALGT.US,D,20161213,000000,156.55,159.43,155.02,155.67,98581,0
+ALGT.US,D,20161214,000000,155.02,157.64,151.2,155.49,152397,0
+ALGT.US,D,20161215,000000,154.58,159.33,152.9,156.69,154298,0
+ALGT.US,D,20161216,000000,156.69,160.53,156.36,157.46,326579,0
+ALGT.US,D,20161219,000000,158.1,159.81,155.62,156.69,95214,0
+ALGT.US,D,20161220,000000,157.79,159.48,156.84,159.38,88916,0
+ALGT.US,D,20161221,000000,159.13,160.96,156.99,159.09,66782,0
+ALGT.US,D,20161222,000000,158.77,159.91,155.81,155.81,59325,0
+ALGT.US,D,20161223,000000,156.28,158.38,156.14,158.24,44564,0
+ALGT.US,D,20161227,000000,157.93,161.45,155.85,159.28,60826,0
+ALGT.US,D,20161228,000000,159.48,159.48,154.77,155.26,49692,0
+ALGT.US,D,20161229,000000,154.97,157.26,154.97,155.94,60196,0
+ALGT.US,D,20161230,000000,156.28,157.26,154.68,156.14,82055,0
+ALGT.US,D,20170103,000000,157.88,158.62,154.34,155.85,72475,0
+ALGT.US,D,20170104,000000,156.79,159.58,155.4,159.38,131391,0
+ALGT.US,D,20170105,000000,158.06,160.48,157.98,158.38,100073,0
+ALGT.US,D,20170106,000000,158.91,158.91,155.44,156.09,135210,0
+ALGT.US,D,20170109,000000,155.02,160.96,155.02,158.1,106099,0
+ALGT.US,D,20170110,000000,158.62,167.52,158.1,167.07,126218,0
+ALGT.US,D,20170111,000000,164.58,171.02,164.3,169.28,204487,0
+ALGT.US,D,20170112,000000,168.76,168.91,164.63,165.99,137994,0
+ALGT.US,D,20170113,000000,166.89,168.01,166.09,166.8,80204,0
+ALGT.US,D,20170117,000000,166.22,168.32,164.85,165.1,80100,0
+ALGT.US,D,20170118,000000,165.58,167.52,163.58,167.52,121600,0
+ALGT.US,D,20170119,000000,167.82,169.28,164.71,165.58,109933,0
+ALGT.US,D,20170120,000000,165.61,167.7,165.29,166.55,101989,0
+ALGT.US,D,20170123,000000,166.09,166.89,162.98,165.39,84149,0
+ALGT.US,D,20170124,000000,165.65,165.9,163.36,163.63,117211,0
+ALGT.US,D,20170125,000000,165.1,166.32,162.69,162.93,75571,0
+ALGT.US,D,20170126,000000,163.33,167.43,163.33,165.54,88813,0
+ALGT.US,D,20170127,000000,166.55,166.85,159.58,162.15,125258,0
+ALGT.US,D,20170130,000000,160.31,162.54,157.84,162.24,87869,0
+ALGT.US,D,20170131,000000,160.77,163.88,159.43,161.4,204050,0
+ALGT.US,D,20170201,000000,163.28,167.43,160.43,161.79,241062,0
+ALGT.US,D,20170202,000000,161.06,161.06,147.79,152.94,410779,0
+ALGT.US,D,20170203,000000,153.04,154.58,149.76,152.11,196035,0
+ALGT.US,D,20170206,000000,151.64,155.02,151.25,153.19,87282,0
+ALGT.US,D,20170207,000000,153.93,155.44,152.06,154.53,143693,0
+ALGT.US,D,20170208,000000,154.44,158.15,153.93,155.44,97664,0
+ALGT.US,D,20170209,000000,155.72,162.15,154.82,158.72,141162,0
+ALGT.US,D,20170210,000000,159.63,161.55,158.1,160.72,84574,0
+ALGT.US,D,20170213,000000,161.31,163.93,160.26,163.88,92526,0
+ALGT.US,D,20170214,000000,162.98,164.1,160.72,164.06,105306,0
+ALGT.US,D,20170215,000000,164.02,167.07,162.65,164.06,76698,0
+ALGT.US,D,20170216,000000,164.2,164.43,161.96,162.88,70469,0
+ALGT.US,D,20170217,000000,161.6,164.1,159.33,160.82,90232,0
+ALGT.US,D,20170221,000000,161.31,163.28,159.99,163.18,80222,0
+ALGT.US,D,20170222,000000,162.88,163.63,159.99,162.28,62601,0
+ALGT.US,D,20170223,000000,162.93,163.71,160.39,161.5,71953,0
+ALGT.US,D,20170224,000000,160.03,163.03,160.03,162.83,50413,0
+ALGT.US,D,20170227,000000,162.41,163.23,159.81,162.59,87926,0
+ALGT.US,D,20170228,000000,162.28,164.3,160.48,163.43,67106,0
+ALGT.US,D,20170301,000000,166.05,167.88,164.77,166.1,117087,0
+ALGT.US,D,20170302,000000,165.81,167.54,160.26,160.52,118728,0
+ALGT.US,D,20170303,000000,160.3,163.38,154.83,162.54,94911,0
+ALGT.US,D,20170306,000000,161.83,161.86,156.66,158.97,84904,0
+ALGT.US,D,20170307,000000,158.36,158.36,151.68,151.92,165464,0
+ALGT.US,D,20170308,000000,152.11,153.05,150.09,151.25,107385,0
+ALGT.US,D,20170309,000000,151.12,154.25,149.65,149.75,80208,0
+ALGT.US,D,20170310,000000,149.12,151.59,149.07,151.12,67831,0
+ALGT.US,D,20170313,000000,149.21,152.9,149.12,149.36,75267,0
+ALGT.US,D,20170314,000000,149.31,150.74,144.57,145.36,136152,0
+ALGT.US,D,20170315,000000,144.84,151,144.52,150.27,97764,0
+ALGT.US,D,20170316,000000,150.74,150.74,147.23,147.87,122640,0
+ALGT.US,D,20170317,000000,147.82,151.05,145.65,150.74,153451,0
+ALGT.US,D,20170320,000000,150.74,151.25,149.7,150.61,96791,0
+ALGT.US,D,20170321,000000,151.07,151.27,147.62,147.96,149486,0
+ALGT.US,D,20170322,000000,148.34,149.75,146.13,149.45,106250,0
+ALGT.US,D,20170323,000000,149.4,152.02,148.54,151.73,118898,0
+ALGT.US,D,20170324,000000,152.21,154.25,150.37,153.1,115609,0
+ALGT.US,D,20170327,000000,150.42,152.95,148.95,151.2,70171,0
+ALGT.US,D,20170328,000000,151.07,152.77,148.74,151.92,146601,0
+ALGT.US,D,20170329,000000,151.68,152.25,149.84,150.78,102426,0
+ALGT.US,D,20170330,000000,151.2,152.41,150.77,152.02,60141,0
+ALGT.US,D,20170331,000000,151.68,152.11,145.13,150.88,80593,0
+ALGT.US,D,20170403,000000,151.02,153.15,149.6,150.69,104842,0
+ALGT.US,D,20170404,000000,150.37,154.49,147.67,148.49,95337,0
+ALGT.US,D,20170405,000000,149.17,150.52,147.44,148.74,191437,0
+ALGT.US,D,20170406,000000,148.74,150.61,147.14,148.49,104227,0
+ALGT.US,D,20170407,000000,147.62,149.21,146.18,146.36,106299,0
+ALGT.US,D,20170410,000000,146.8,149.21,146.08,148.92,201195,0
+ALGT.US,D,20170411,000000,146.98,146.98,142.61,145.7,170198,0
+ALGT.US,D,20170412,000000,144.89,148.74,144.89,146.08,113793,0
+ALGT.US,D,20170413,000000,145.74,145.81,143.01,143.25,119765,0
+ALGT.US,D,20170417,000000,143.97,145.74,143.2,145.23,77839,0
+ALGT.US,D,20170418,000000,144.75,148.39,143.44,148.16,116330,0
+ALGT.US,D,20170419,000000,148.83,151.4,148.69,150.52,120982,0
+ALGT.US,D,20170420,000000,151.02,151.82,150.32,151.54,97053,0
+ALGT.US,D,20170421,000000,151.97,154.35,151.73,152.76,79541,0
+ALGT.US,D,20170424,000000,155.38,156,153.3,155.5,92585,0
+ALGT.US,D,20170425,000000,156.43,159.36,154.13,154.35,154135,0
+ALGT.US,D,20170426,000000,145.08,145.08,135.58,140.98,704748,0
+ALGT.US,D,20170427,000000,140.98,141.18,136.89,137.69,247441,0
+ALGT.US,D,20170428,000000,137.56,140.49,136.7,136.99,188224,0
+ALGT.US,D,20170501,000000,137.38,138.72,136.08,136.21,159855,0
+ALGT.US,D,20170502,000000,136.13,137.87,135.39,137.84,280240,0
+ALGT.US,D,20170503,000000,137.18,141.13,136.84,140.84,156054,0
+ALGT.US,D,20170504,000000,141.37,141.37,136.84,138.39,205942,0
+ALGT.US,D,20170505,000000,138.44,139.11,136.94,138.91,114832,0
+ALGT.US,D,20170508,000000,138.58,139.77,137.08,137.56,80309,0
+ALGT.US,D,20170509,000000,137.6,139.39,137.13,137.69,107644,0
+ALGT.US,D,20170510,000000,137.23,139.06,137.23,138.25,102632,0
+ALGT.US,D,20170511,000000,137.87,138.2,135.72,136.13,118989,0
+ALGT.US,D,20170512,000000,135.58,136.16,133.88,135.67,125656,0
+ALGT.US,D,20170515,000000,135.99,137.74,135.39,136.65,72978,0
+ALGT.US,D,20170516,000000,136.46,136.79,135.15,135.58,71024,0
+ALGT.US,D,20170517,000000,134.37,135.1,131.7,132.49,177967,0
+ALGT.US,D,20170518,000000,132.21,135.43,132.21,133.05,126910,0
+ALGT.US,D,20170519,000000,132.97,136.21,131.66,135.05,84628,0
+ALGT.US,D,20170522,000000,135.63,136.48,134.5,134.62,60508,0
+ALGT.US,D,20170523,000000,134.82,136.76,134.13,135.77,81905,0
+ALGT.US,D,20170524,000000,135.99,137.09,135.01,136.56,148924,0
+ALGT.US,D,20170525,000000,137.19,139.13,134.72,138.74,93061,0
+ALGT.US,D,20170526,000000,138.5,140.44,138.03,138.16,129281,0
+ALGT.US,D,20170530,000000,136.8,137.09,129.42,129.46,208348,0
+ALGT.US,D,20170531,000000,130.18,131.65,127.48,129.67,262128,0
+ALGT.US,D,20170601,000000,130.18,130.73,128.64,129.75,200198,0
+ALGT.US,D,20170602,000000,130.23,133.92,129.75,131.98,150315,0
+ALGT.US,D,20170605,000000,131.93,132.87,130.78,131.85,170712,0
+ALGT.US,D,20170606,000000,131.75,132.72,130.64,130.83,149112,0
+ALGT.US,D,20170607,000000,131.46,132.64,130.4,131.41,132284,0
+ALGT.US,D,20170608,000000,132.39,134.06,129.09,130.13,224701,0
+ALGT.US,D,20170609,000000,130.04,133.74,129.92,132.64,243701,0
+ALGT.US,D,20170612,000000,132.77,136.36,132.11,135.29,145691,0
+ALGT.US,D,20170613,000000,135.43,136.08,132.77,135.1,157307,0
+ALGT.US,D,20170614,000000,135.29,138.5,134.47,137.39,123028,0
+ALGT.US,D,20170615,000000,136.13,137.88,134.77,135.53,169479,0
+ALGT.US,D,20170616,000000,135.39,136.06,133.71,135.67,174348,0
+ALGT.US,D,20170619,000000,136.26,139.08,135.81,138.74,85783,0
+ALGT.US,D,20170620,000000,139.23,139.23,134.67,134.82,108535,0
+ALGT.US,D,20170621,000000,134.82,135.77,134.18,135.05,101206,0
+ALGT.US,D,20170622,000000,135.1,136.26,134.37,135.01,163598,0
+ALGT.US,D,20170623,000000,135.1,135.82,133.82,134.18,238659,0
+ALGT.US,D,20170626,000000,134.67,134.91,130.44,130.98,165879,0
+ALGT.US,D,20170627,000000,130.64,132.44,130.44,130.69,126141,0
+ALGT.US,D,20170628,000000,130.78,132.49,129.66,129.8,123697,0
+ALGT.US,D,20170629,000000,129.95,130.23,127.77,128.84,155792,0
+ALGT.US,D,20170630,000000,129.29,130.32,128.28,128.38,183287,0
+ALGT.US,D,20170703,000000,129.14,132.39,128.89,131.75,69983,0
+ALGT.US,D,20170705,000000,131.8,132.72,126.38,132.39,102210,0
+ALGT.US,D,20170706,000000,130.59,132.54,129.75,129.95,91322,0
+ALGT.US,D,20170707,000000,129.9,130.88,129.56,130.27,85653,0
+ALGT.US,D,20170710,000000,130.64,132.96,129.71,129.85,194832,0
+ALGT.US,D,20170711,000000,130.09,135.39,130.09,132.64,219672,0
+ALGT.US,D,20170712,000000,133.82,137.05,133.4,136.76,123418,0
+ALGT.US,D,20170713,000000,136.61,137.65,133.77,134.47,158482,0
+ALGT.US,D,20170714,000000,134.33,135.39,132.87,134.06,96168,0
+ALGT.US,D,20170717,000000,134.52,136.21,132.82,135.58,84403,0
+ALGT.US,D,20170718,000000,135.29,136.31,133.87,136.21,123137,0
+ALGT.US,D,20170719,000000,136.31,137.12,134.47,136.31,125760,0
+ALGT.US,D,20170720,000000,136.56,137.6,135.63,136.61,110766,0
+ALGT.US,D,20170721,000000,137.19,137.39,135.92,137.09,106371,0
+ALGT.US,D,20170724,000000,136.85,138.69,136.8,137.05,121307,0
+ALGT.US,D,20170725,000000,137.75,139.18,136.41,136.76,134699,0
+ALGT.US,D,20170726,000000,137.19,137.93,135.39,135.58,158503,0
+ALGT.US,D,20170727,000000,125.92,130.35,119.47,124.83,596787,0
+ALGT.US,D,20170728,000000,124.31,126.19,122.61,123.03,234989,0
+ALGT.US,D,20170731,000000,123.4,124.78,121.09,122.37,183890,0
+ALGT.US,D,20170801,000000,123.16,124.73,122.27,123.3,149830,0
+ALGT.US,D,20170802,000000,123.74,124.31,120.14,120.8,194538,0
+ALGT.US,D,20170803,000000,121.04,122.32,119.81,121.65,123817,0
+ALGT.US,D,20170804,000000,121.75,124.59,121.46,124.39,114636,0
+ALGT.US,D,20170807,000000,124.02,124.5,122.84,123.6,138877,0
+ALGT.US,D,20170808,000000,122.15,123.88,122.15,123.11,119503,0
+ALGT.US,D,20170809,000000,122.56,123.26,118.72,119.05,259075,0
+ALGT.US,D,20170810,000000,118.43,118.94,115.26,115.79,187386,0
+ALGT.US,D,20170811,000000,115.93,116.14,113.75,114.12,121844,0
+ALGT.US,D,20170814,000000,115.17,117.85,115.17,117.58,110328,0
+ALGT.US,D,20170815,000000,117.58,118.16,116.84,117.73,83600,0
+ALGT.US,D,20170816,000000,118.25,118.97,116.92,117.48,58742,0
+ALGT.US,D,20170817,000000,117.01,117.78,113.35,113.73,136275,0
+ALGT.US,D,20170818,000000,113.17,114.2,111.87,113.12,121956,0
+ALGT.US,D,20170821,000000,113.49,116.39,112.54,113.91,112884,0
+ALGT.US,D,20170822,000000,114.35,114.91,112.45,112.62,107241,0
+ALGT.US,D,20170823,000000,112.54,113.2,110.25,110.29,143571,0
+ALGT.US,D,20170824,000000,110.34,110.54,108.86,109.64,151801,0
+ALGT.US,D,20170825,000000,110.53,114,110.01,113.45,117128,0
+ALGT.US,D,20170828,000000,113.4,113.4,112.05,112.45,67892,0
+ALGT.US,D,20170829,000000,112.05,115.99,112.05,115.49,174983,0
+ALGT.US,D,20170830,000000,114.4,115.15,110.01,112.82,209001,0
+ALGT.US,D,20170831,000000,113.02,113.56,112.15,112.35,125367,0
+ALGT.US,D,20170901,000000,112.58,112.99,111.72,112.3,152095,0
+ALGT.US,D,20170905,000000,111.92,113.25,111.02,111.58,144682,0
+ALGT.US,D,20170906,000000,111.26,112.05,106.19,110.92,306257,0
+ALGT.US,D,20170907,000000,111.45,111.95,109.45,109.71,191577,0
+ALGT.US,D,20170908,000000,109.45,110.34,108.21,109.83,166227,0
+ALGT.US,D,20170911,000000,109.73,111.94,109.73,111.72,241436,0
+ALGT.US,D,20170912,000000,111.72,113.12,111.26,112.97,148250,0
+ALGT.US,D,20170913,000000,112.77,116.15,112.62,115.68,138000,0
+ALGT.US,D,20170914,000000,115.64,117.24,113.73,117.2,125491,0
+ALGT.US,D,20170915,000000,117.48,118.02,116.22,117.68,383307,0
+ALGT.US,D,20170918,000000,118.29,118.29,116.34,116.78,168710,0
+ALGT.US,D,20170919,000000,116.15,118.58,116.15,117.1,201096,0
+ALGT.US,D,20170920,000000,116.83,123.14,115.97,122.45,223690,0
+ALGT.US,D,20170921,000000,122.1,122.78,120.24,122.45,141976,0
+ALGT.US,D,20170922,000000,122.4,124.54,120.92,123.87,243657,0
+ALGT.US,D,20170925,000000,124.3,127.86,124.25,127.54,175960,0
+ALGT.US,D,20170926,000000,126.86,128.61,125.35,127.45,271699,0
+ALGT.US,D,20170927,000000,127.78,130.57,127.78,129.77,217174,0
+ALGT.US,D,20170928,000000,129.82,131.15,127.01,127.25,173069,0
+ALGT.US,D,20170929,000000,127.49,128.86,125.3,125.4,204685,0
+ALGT.US,D,20171002,000000,125.67,125.67,122.15,123.82,330465,0
+ALGT.US,D,20171003,000000,123.87,127.2,123.87,126.81,159060,0
+ALGT.US,D,20171004,000000,127.25,129.44,125.05,125.4,164567,0
+ALGT.US,D,20171005,000000,125.58,125.79,123.91,125,111004,0
+ALGT.US,D,20171006,000000,124.44,127.06,124.44,125.62,115653,0
+ALGT.US,D,20171009,000000,125.87,126.81,124.27,126.67,126341,0
+ALGT.US,D,20171010,000000,127.3,132.2,126.67,127.18,211013,0
+ALGT.US,D,20171011,000000,127.25,131.58,123.87,131.53,199515,0
+ALGT.US,D,20171012,000000,131.15,134.37,131.1,134.33,207741,0
+ALGT.US,D,20171013,000000,133.44,135.14,132.58,133.64,157868,0
+ALGT.US,D,20171016,000000,133.59,134.23,132.43,133.19,126239,0
+ALGT.US,D,20171017,000000,133.69,135.59,133.69,134.72,89850,0
+ALGT.US,D,20171018,000000,134.37,136.14,133.82,135.93,115562,0
+ALGT.US,D,20171019,000000,135.59,135.59,131.29,132.01,192769,0
+ALGT.US,D,20171020,000000,132.81,134.57,132.53,133.59,83225,0
+ALGT.US,D,20171023,000000,134.33,135.05,131.58,132.24,83298,0
+ALGT.US,D,20171024,000000,132.33,134.47,131.29,134.28,105948,0
+ALGT.US,D,20171025,000000,134.18,135.1,132.71,133.14,247641,0
+ALGT.US,D,20171026,000000,134.57,138.05,131.29,134.57,308216,0
+ALGT.US,D,20171027,000000,133.77,135.01,130.91,132.63,196717,0
+ALGT.US,D,20171030,000000,132.48,133.09,129.48,131.78,113117,0
+ALGT.US,D,20171031,000000,131.58,132.24,129.72,129.87,141757,0
+ALGT.US,D,20171101,000000,130.57,132.01,129.11,129.82,154984,0
+ALGT.US,D,20171102,000000,130.29,130.57,126.53,127.25,260680,0
+ALGT.US,D,20171103,000000,127.3,127.68,125.74,125.92,144684,0
+ALGT.US,D,20171106,000000,125.82,128.52,125.3,126.24,143708,0
+ALGT.US,D,20171107,000000,125.72,125.72,121.48,121.53,134263,0
+ALGT.US,D,20171108,000000,121.24,121.91,120.3,121.15,115984,0
+ALGT.US,D,20171109,000000,120.64,122.76,120.49,120.77,109402,0
+ALGT.US,D,20171110,000000,120.82,122.87,119.97,121.58,141475,0
+ALGT.US,D,20171113,000000,120.92,122.59,119.92,121.01,73875,0
+ALGT.US,D,20171114,000000,123.33,123.53,123.33,123.33,85270,0
+ALGT.US,D,20171115,000000,122.83,126.16,122.83,126.16,84823,0
+ALGT.US,D,20171116,000000,126.72,131.15,126.72,130.96,137722,0
+ALGT.US,D,20171117,000000,130.67,131.68,127.09,131.06,109604,0
+ALGT.US,D,20171120,000000,130.96,131.63,129.16,130.96,91332,0
+ALGT.US,D,20171121,000000,131.53,133.15,129.76,132.44,125626,0
+ALGT.US,D,20171122,000000,132.25,133.74,130.25,131.15,100190,0
+ALGT.US,D,20171124,000000,131.29,132.25,129.91,131.97,90091,0
+ALGT.US,D,20171127,000000,131.87,133.01,131.15,132.59,117672,0
+ALGT.US,D,20171128,000000,132.72,137.14,132.68,136.35,172151,0
+ALGT.US,D,20171129,000000,136.25,147.07,136.25,145.5,277071,0
+ALGT.US,D,20171130,000000,138.41,147.55,133.99,145.45,302264,0
+ALGT.US,D,20171201,000000,144.69,145.12,137.39,141.15,259537,0
+ALGT.US,D,20171204,000000,143.79,149.46,142.76,145.26,212794,0
+ALGT.US,D,20171205,000000,143.59,145.86,142.3,143.59,213422,0
+ALGT.US,D,20171206,000000,143.49,144.4,140.85,140.95,162312,0
+ALGT.US,D,20171207,000000,140.71,143.01,140.29,141.63,93320,0
+ALGT.US,D,20171208,000000,142.71,144.18,139.95,142.2,88146,0
+ALGT.US,D,20171211,000000,142.3,142.76,138.75,140.1,105175,0
+ALGT.US,D,20171212,000000,140.43,142.76,140,140.19,87250,0
+ALGT.US,D,20171213,000000,140.76,143.01,140.61,140.71,84779,0
+ALGT.US,D,20171214,000000,141.4,142.86,140.24,140.66,74010,0
+ALGT.US,D,20171215,000000,141.4,144.55,141.4,143.36,255707,0
+ALGT.US,D,20171218,000000,144.22,146.95,142.57,146.76,70813,0
+ALGT.US,D,20171219,000000,146.9,148.24,145.45,146.57,128235,0
+ALGT.US,D,20171220,000000,147.17,147.6,145.07,146.18,78468,0
+ALGT.US,D,20171221,000000,149.71,155.28,149.71,153.5,172475,0
+ALGT.US,D,20171222,000000,153.97,155.38,149.41,154.07,207048,0
+ALGT.US,D,20171226,000000,153.5,155.13,152.01,152.39,87379,0
+ALGT.US,D,20171227,000000,153.02,153.59,150.54,151.16,206252,0
+ALGT.US,D,20171228,000000,151.39,151.91,147.9,148.83,152582,0
+ALGT.US,D,20171229,000000,145.45,148.94,145.45,147.99,95347,0
+ALGT.US,D,20180102,000000,148.73,150.25,143.64,147.4,179289,0
+ALGT.US,D,20180103,000000,146.62,148.68,143.26,148.33,165794,0
+ALGT.US,D,20180104,000000,149.22,150.46,144.36,144.36,88891,0
+ALGT.US,D,20180105,000000,144.4,144.4,142.12,143.45,77103,0
+ALGT.US,D,20180108,000000,143.89,143.89,141.15,141.63,110951,0
+ALGT.US,D,20180109,000000,144.45,148.33,143.84,144.36,193270,0
+ALGT.US,D,20180110,000000,144.4,148.78,144.4,148.19,101907,0
+ALGT.US,D,20180111,000000,149.41,157.91,147.65,156.13,238797,0
+ALGT.US,D,20180112,000000,157.57,159.92,154.54,158.37,253593,0
+ALGT.US,D,20180116,000000,161.84,164.6,160.29,161.69,289610,0
+ALGT.US,D,20180117,000000,162.72,163.61,157.81,159.43,248800,0
+ALGT.US,D,20180118,000000,159.87,161.39,157.86,159.77,141129,0
+ALGT.US,D,20180119,000000,160.81,161.74,159.58,161.05,172215,0
+ALGT.US,D,20180122,000000,160.26,161.64,159.18,160.46,206880,0
+ALGT.US,D,20180123,000000,159.38,160.66,157.37,160.41,205845,0
+ALGT.US,D,20180124,000000,159.33,159.58,152.49,154.49,244575,0
+ALGT.US,D,20180125,000000,154.88,156.41,147.6,149.46,250358,0
+ALGT.US,D,20180126,000000,150.15,153.5,149.51,153.12,109355,0
+ALGT.US,D,20180129,000000,152.97,156.89,152.97,154.16,187464,0
+ALGT.US,D,20180130,000000,153.17,155.6,150.15,152.54,238002,0
+ALGT.US,D,20180131,000000,153.02,155.03,152.29,152.39,290454,0
+ALGT.US,D,20180201,000000,152.78,166.32,151.67,159.63,479951,0
+ALGT.US,D,20180202,000000,157.96,161.79,155.79,156.94,225376,0
+ALGT.US,D,20180205,000000,156.36,161.25,151.34,151.67,228297,0
+ALGT.US,D,20180206,000000,149.37,153.68,148.5,153.02,216770,0
+ALGT.US,D,20180207,000000,153.07,157.71,153.07,155.6,157905,0
+ALGT.US,D,20180208,000000,155.79,155.79,150.44,150.63,157576,0
+ALGT.US,D,20180209,000000,151.53,153.41,146.04,152.68,156428,0
+ALGT.US,D,20180212,000000,153.5,157.42,150.92,156.55,130640,0
+ALGT.US,D,20180213,000000,156.41,157.86,154.45,157.18,90474,0
+ALGT.US,D,20180214,000000,156.79,158.37,155.6,157.66,124671,0
+ALGT.US,D,20180215,000000,158.66,160.41,157.42,160.29,102161,0
+ALGT.US,D,20180216,000000,160.46,162.91,159.58,159.82,84128,0
+ALGT.US,D,20180220,000000,158.14,158.14,158.14,158.14,102557,0
+ALGT.US,D,20180221,000000,158.14,163.66,158.14,161,123472,0
+ALGT.US,D,20180222,000000,161.34,164,159.28,159.68,190621,0
+ALGT.US,D,20180223,000000,160.81,162.11,159.18,161.88,86060,0
+ALGT.US,D,20180226,000000,162.06,164.55,160.61,163.83,135630,0
+ALGT.US,D,20180227,000000,163.61,164.11,160.66,160.76,107640,0
+ALGT.US,D,20180228,000000,161.39,162.06,158.45,159.13,157402,0
+ALGT.US,D,20180301,000000,159.63,161.75,154.57,157.31,213635,0
+ALGT.US,D,20180302,000000,156.22,159.92,155.83,157.95,210326,0
+ALGT.US,D,20180305,000000,157.6,160.11,156.31,156.54,127751,0
+ALGT.US,D,20180306,000000,157.31,159.53,154.43,159.48,121252,0
+ALGT.US,D,20180307,000000,157.95,164.95,157.95,164.62,127061,0
+ALGT.US,D,20180308,000000,164.8,169.13,163.8,167.21,124679,0
+ALGT.US,D,20180309,000000,168.24,168.24,161.99,167.5,57249,0
+ALGT.US,D,20180312,000000,168.19,170.57,166.49,170.57,124121,0
+ALGT.US,D,20180313,000000,170.62,173.18,169.47,172.6,136828,0
+ALGT.US,D,20180314,000000,173.23,174.38,167.75,168.14,84142,0
+ALGT.US,D,20180315,000000,168.46,169.91,165.78,166.02,91432,0
+ALGT.US,D,20180316,000000,166.83,172.45,166.83,171.06,205506,0
+ALGT.US,D,20180319,000000,170.16,171.73,167.31,169.23,79104,0
+ALGT.US,D,20180320,000000,169.28,170.77,168.19,169.18,93454,0
+ALGT.US,D,20180321,000000,167.21,170.25,165.78,167.55,131702,0
+ALGT.US,D,20180322,000000,165.68,167.84,161.01,161.06,113520,0
+ALGT.US,D,20180323,000000,161.45,165.05,159.48,160.21,114625,0
+ALGT.US,D,20180326,000000,162.88,164.75,158.56,164.57,159500,0
+ALGT.US,D,20180327,000000,165.05,167.8,160.67,161.45,293606,0
+ALGT.US,D,20180328,000000,161.55,165.73,159.53,162.88,141219,0
+ALGT.US,D,20180329,000000,163.53,167.01,162.07,165.83,135865,0
+ALGT.US,D,20180402,000000,165.68,165.88,162.07,163.63,250200,0
+ALGT.US,D,20180403,000000,165,167.55,164.95,167.06,213393,0
+ALGT.US,D,20180404,000000,165.49,167.89,165.25,167.06,183047,0
+ALGT.US,D,20180405,000000,168.09,170.11,166.73,169.37,127082,0
+ALGT.US,D,20180406,000000,168.38,169.21,164.75,165.78,112717,0
+ALGT.US,D,20180409,000000,166.35,166.91,161.45,161.6,108422,0
+ALGT.US,D,20180410,000000,163.71,163.71,157.75,159.33,140247,0
+ALGT.US,D,20180411,000000,157.46,161.06,156.95,157.46,106749,0
+ALGT.US,D,20180412,000000,158.14,160.8,153.82,158.8,89825,0
+ALGT.US,D,20180413,000000,156.93,156.93,143.67,145.16,1186244,0
+ALGT.US,D,20180416,000000,140.12,143.43,136.12,140.68,1088417,0
+ALGT.US,D,20180417,000000,142.33,142.94,136.35,136.45,514983,0
+ALGT.US,D,20180418,000000,135.71,138.76,135.71,137.24,514554,0
+ALGT.US,D,20180419,000000,137.43,138.23,135.86,137.85,202680,0
+ALGT.US,D,20180420,000000,136.99,140.9,136.99,138.66,264118,0
+ALGT.US,D,20180423,000000,137.77,140.25,136.4,137.77,186534,0
+ALGT.US,D,20180424,000000,138.71,139.45,135.56,138,239398,0
+ALGT.US,D,20180425,000000,137.77,139.06,135.83,137.72,182324,0
+ALGT.US,D,20180426,000000,145.06,152.41,143.19,151.12,685883,0
+ALGT.US,D,20180427,000000,150.78,157.9,150.78,154.33,372882,0
+ALGT.US,D,20180430,000000,155.4,155.4,152.49,154,264508,0
+ALGT.US,D,20180501,000000,154.38,158.07,152.61,156.54,263301,0
+ALGT.US,D,20180502,000000,156.78,157.51,153.76,153.9,144111,0
+ALGT.US,D,20180503,000000,153.62,154.15,151.07,151.45,158485,0
+ALGT.US,D,20180504,000000,150.69,154.71,150.06,153.71,160192,0
+ALGT.US,D,20180507,000000,153.9,154.15,151.31,153.38,76757,0
+ALGT.US,D,20180508,000000,153.95,158.33,153.26,156.07,236270,0
+ALGT.US,D,20180509,000000,156.07,158.56,150.06,152.89,292535,0
+ALGT.US,D,20180510,000000,152.84,158.56,151.98,154.81,111641,0
+ALGT.US,D,20180511,000000,154.48,157.36,153.57,156.27,115238,0
+ALGT.US,D,20180514,000000,156.31,157.17,151.55,153.48,158509,0
+ALGT.US,D,20180515,000000,151.88,153.57,147.6,152.03,111755,0
+ALGT.US,D,20180516,000000,152.51,156.31,151.74,154.71,126209,0
+ALGT.US,D,20180517,000000,154.86,156.28,154.38,155.16,145490,0
+ALGT.US,D,20180518,000000,154.33,156.36,153.97,155.98,104681,0
+ALGT.US,D,20180521,000000,156.41,158.06,153.42,153.56,205685,0
+ALGT.US,D,20180522,000000,153.61,154.52,148.5,148.6,141963,0
+ALGT.US,D,20180523,000000,149.16,149.16,144.63,145.26,278774,0
+ALGT.US,D,20180524,000000,145.7,148.01,145.26,146.52,261267,0
+ALGT.US,D,20180525,000000,146.57,151.99,146.57,150.43,239795,0
+ALGT.US,D,20180529,000000,149.65,149.65,146.84,148.6,160408,0
+ALGT.US,D,20180530,000000,148.85,150.72,148.21,148.94,136365,0
+ALGT.US,D,20180531,000000,148.94,150.14,145.7,146.08,173389,0
+ALGT.US,D,20180601,000000,146.96,148.8,144.87,145.84,148093,0
+ALGT.US,D,20180604,000000,145.79,149.29,145.79,149.02,119975,0
+ALGT.US,D,20180605,000000,148.85,150.69,144.58,145.7,151827,0
+ALGT.US,D,20180606,000000,145.5,148.4,140.24,144.87,146170,0
+ALGT.US,D,20180607,000000,145.55,146.42,143.57,144.77,96071,0
+ALGT.US,D,20180608,000000,144.63,145.45,143.72,144.24,154070,0
+ALGT.US,D,20180611,000000,144.58,147.96,144.19,147,105407,0
+ALGT.US,D,20180612,000000,147.52,147.52,144.16,146.37,148849,0
+ALGT.US,D,20180613,000000,145.4,147.05,144.02,144.12,133380,0
+ALGT.US,D,20180614,000000,144.77,144.97,143.38,144.34,169083,0
+ALGT.US,D,20180615,000000,143.92,145.17,141.69,144.24,221283,0
+ALGT.US,D,20180618,000000,143.43,144.72,142.22,144.21,96566,0
+ALGT.US,D,20180619,000000,143.43,144.12,141.31,141.74,112024,0
+ALGT.US,D,20180620,000000,141.79,143.14,141.16,141.31,102950,0
+ALGT.US,D,20180621,000000,141.26,143.24,140.44,141.06,141003,0
+ALGT.US,D,20180622,000000,141.36,142.69,138.12,139.14,159536,0
+ALGT.US,D,20180625,000000,138.45,139.45,136.04,136.91,75864,0
+ALGT.US,D,20180626,000000,136.96,137.97,133.39,134.49,110818,0
+ALGT.US,D,20180627,000000,134.15,135.92,132.47,132.71,122651,0
+ALGT.US,D,20180628,000000,132.62,134.89,131.03,134.03,172027,0
+ALGT.US,D,20180629,000000,134.89,135.97,133.24,134.12,143927,0
+ALGT.US,D,20180702,000000,133.09,135.92,132.1,135.57,172526,0
+ALGT.US,D,20180703,000000,135.02,136.65,134.25,134.59,44552,0
+ALGT.US,D,20180705,000000,135.27,137.33,134.12,137.21,136704,0
+ALGT.US,D,20180706,000000,137.16,139.23,137.06,139.04,111903,0
+ALGT.US,D,20180709,000000,139.68,140.79,135.22,135.92,162054,0
+ALGT.US,D,20180710,000000,136.32,141.89,134.98,137.87,240916,0
+ALGT.US,D,20180711,000000,137.31,138.02,133.59,134.25,116281,0
+ALGT.US,D,20180712,000000,134.44,135.54,133.24,134.2,145122,0
+ALGT.US,D,20180713,000000,133.94,138.64,133.94,138.21,298480,0
+ALGT.US,D,20180716,000000,137.79,137.79,133.34,133.94,118062,0
+ALGT.US,D,20180717,000000,133.74,136.09,132.95,134.15,164300,0
+ALGT.US,D,20180718,000000,135.22,139.48,135.02,138.07,190544,0
+ALGT.US,D,20180719,000000,137.45,138.94,136.91,138.79,138079,0
+ALGT.US,D,20180720,000000,138.3,139.48,137.74,139.19,196910,0
+ALGT.US,D,20180723,000000,139.19,140,138.52,139.71,116255,0
+ALGT.US,D,20180724,000000,140.29,140.29,133.89,134.74,275777,0
+ALGT.US,D,20180725,000000,134.64,135.42,133.24,134.44,268765,0
+ALGT.US,D,20180726,000000,126.44,126.44,113.84,113.94,775886,0
+ALGT.US,D,20180727,000000,116.26,120.8,114.21,120.51,377863,0
+ALGT.US,D,20180730,000000,119.59,121.36,119.06,120.21,168902,0
+ALGT.US,D,20180731,000000,120.8,121.04,119.15,119.3,212853,0
+ALGT.US,D,20180801,000000,118.67,118.67,115.2,117.71,336834,0
+ALGT.US,D,20180802,000000,117.61,119.54,115.05,117.18,117754,0
+ALGT.US,D,20180803,000000,117.08,121.27,117.08,120.75,211763,0
+ALGT.US,D,20180806,000000,119.3,122.49,119.3,122.34,183195,0
+ALGT.US,D,20180807,000000,122.59,124.03,122.14,123.78,148852,0
+ALGT.US,D,20180808,000000,124.37,125.44,122.45,124.47,142010,0
+ALGT.US,D,20180809,000000,124.8,126.97,124.52,125.81,108463,0
+ALGT.US,D,20180810,000000,125.52,126.58,123.39,126.24,151338,0
+ALGT.US,D,20180813,000000,126.44,128.37,125.68,127.65,103999,0
+ALGT.US,D,20180814,000000,127.51,131.36,127.12,130.11,153659,0
+ALGT.US,D,20180815,000000,130.07,132.28,129.53,131.26,117312,0
+ALGT.US,D,20180816,000000,132,134.22,131.08,131.66,148361,0
+ALGT.US,D,20180817,000000,131.56,131.95,130.21,131.66,113430,0
+ALGT.US,D,20180820,000000,131.95,134.36,130.73,132.67,129210,0
+ALGT.US,D,20180821,000000,132.67,133.4,132.1,132.53,108984,0
+ALGT.US,D,20180822,000000,131.95,132.53,130.63,131.03,110875,0
+ALGT.US,D,20180823,000000,131.08,132.86,130.29,132.14,81788,0
+ALGT.US,D,20180824,000000,132,132.53,130.7,131.36,111954,0
+ALGT.US,D,20180827,000000,132.05,132.81,130.75,132.38,106689,0
+ALGT.US,D,20180828,000000,132.48,135.29,132.38,132.58,120136,0
+ALGT.US,D,20180829,000000,132.43,132.86,130.1,130.83,262576,0
+ALGT.US,D,20180830,000000,130.83,131.36,129.67,131.12,201418,0
+ALGT.US,D,20180831,000000,130.43,132.28,130.43,132.19,67556,0
+ALGT.US,D,20180904,000000,131.76,132.19,130.58,130.93,128242,0
+ALGT.US,D,20180905,000000,130.98,131.26,129.31,129.81,240560,0
+ALGT.US,D,20180906,000000,129.91,129.94,128.3,129.14,197582,0
+ALGT.US,D,20180907,000000,128.69,131.31,127.78,128.59,682295,0
+ALGT.US,D,20180910,000000,128.79,129.29,127.49,128.59,262638,0
+ALGT.US,D,20180911,000000,128.2,129.35,122.74,122.94,358314,0
+ALGT.US,D,20180912,000000,122.84,122.98,118.65,120.6,545812,0
+ALGT.US,D,20180913,000000,120.99,121.22,118.35,119.77,733562,0
+ALGT.US,D,20180914,000000,118.65,123.79,113.8,119.09,536513,0
+ALGT.US,D,20180917,000000,119.09,125.31,119.04,124.67,292531,0
+ALGT.US,D,20180918,000000,124.23,127.83,124.23,126.71,174222,0
+ALGT.US,D,20180919,000000,126.71,127.96,123.7,123.99,137717,0
+ALGT.US,D,20180920,000000,123.94,124.77,122.89,123.26,132427,0
+ALGT.US,D,20180921,000000,123.5,126.17,123.5,125.21,179776,0
+ALGT.US,D,20180924,000000,124.91,124.91,121.09,123.03,196987,0
+ALGT.US,D,20180925,000000,123.65,124.53,122.04,124.33,93431,0
+ALGT.US,D,20180926,000000,124.62,125.54,124.23,124.48,128478,0
+ALGT.US,D,20180927,000000,125.16,126.61,124.62,124.62,142932,0
+ALGT.US,D,20180928,000000,124.67,126.51,122.79,123.03,157943,0
+ALGT.US,D,20181001,000000,123.36,126.09,121.66,122.12,180642,0
+ALGT.US,D,20181002,000000,121.86,123.58,118.43,118.47,112396,0
+ALGT.US,D,20181003,000000,118.7,120.06,115.78,119.39,123054,0
+ALGT.US,D,20181004,000000,119.39,121.12,117.43,118.16,154837,0
+ALGT.US,D,20181005,000000,118.36,118.89,116.08,116.53,168526,0
+ALGT.US,D,20181008,000000,115.89,117.35,115.29,115.83,198444,0
+ALGT.US,D,20181009,000000,115.4,116.81,113.8,115.46,214516,0
+ALGT.US,D,20181010,000000,114.75,114.9,110.77,111.18,199739,0
+ALGT.US,D,20181011,000000,112.05,115.12,109.11,114.33,291413,0
+ALGT.US,D,20181012,000000,115.77,118.64,114.75,116.16,249112,0
+ALGT.US,D,20181015,000000,115.96,119.58,115.3,118.35,141171,0
+ALGT.US,D,20181016,000000,118.57,120.11,118.36,119.02,214713,0
+ALGT.US,D,20181017,000000,119.82,121.04,117.12,119.79,301466,0
+ALGT.US,D,20181018,000000,119.53,119.87,114.86,115.57,200764,0
+ALGT.US,D,20181019,000000,114.59,116.55,114.59,116.38,218025,0
+ALGT.US,D,20181022,000000,116.92,119.32,116.92,117.48,143429,0
+ALGT.US,D,20181023,000000,116.15,117.89,114.76,117.7,389833,0
+ALGT.US,D,20181024,000000,117.38,117.59,111.86,111.99,357490,0
+ALGT.US,D,20181025,000000,113.48,115.46,102.06,107.86,568802,0
+ALGT.US,D,20181026,000000,106.14,107.41,103.82,104.12,493788,0
+ALGT.US,D,20181029,000000,104.05,113.06,104.05,111.89,200690,0
+ALGT.US,D,20181030,000000,111.88,116.23,109.36,115.15,144628,0
+ALGT.US,D,20181031,000000,116.39,118.31,110.39,110.73,170857,0
+ALGT.US,D,20181101,000000,111.33,117.14,109.97,117.02,368681,0
+ALGT.US,D,20181102,000000,118.22,120.21,117.02,119.24,253558,0
+ALGT.US,D,20181105,000000,119.48,120.69,116.17,116.42,157383,0
+ALGT.US,D,20181106,000000,116.42,117.07,114.89,115.65,151581,0
+ALGT.US,D,20181107,000000,115.91,116.81,114.58,116.61,120917,0
+ALGT.US,D,20181108,000000,116.52,118.06,115.58,116.55,196579,0
+ALGT.US,D,20181109,000000,116.62,118.69,116.59,118.33,84574,0
+ALGT.US,D,20181112,000000,119.6,120.92,117.16,118.25,173744,0
+ALGT.US,D,20181113,000000,118.4,121.07,117.64,118.23,123187,0
+ALGT.US,D,20181114,000000,119.23,120.36,116.92,117.8,102857,0
+ALGT.US,D,20181115,000000,117.14,118.95,114.52,117.82,121350,0
+ALGT.US,D,20181116,000000,117.03,117.03,113.99,116.53,132732,0
+ALGT.US,D,20181119,000000,116.59,117.5,114.79,115.41,99412,0
+ALGT.US,D,20181120,000000,113.78,116.4,111.55,113.98,150389,0
+ALGT.US,D,20181121,000000,114.52,119.15,114.49,118.13,59811,0
+ALGT.US,D,20181123,000000,117.82,121.31,117.82,120.45,67512,0
+ALGT.US,D,20181126,000000,121.64,123.03,119.84,121.25,148003,0
+ALGT.US,D,20181127,000000,121.15,123.23,120.67,120.93,130169,0
+ALGT.US,D,20181128,000000,121.5,122.73,119.02,122.62,464244,0
+ALGT.US,D,20181129,000000,121.89,124.54,120.09,123.06,116018,0
+ALGT.US,D,20181130,000000,123.28,131.27,123.28,131.19,208503,0
+ALGT.US,D,20181203,000000,131.31,131.52,127.85,130.46,419384,0
+ALGT.US,D,20181204,000000,129.54,131.77,122.92,123.47,313330,0
+ALGT.US,D,20181206,000000,126.76,132.02,125.36,131.89,376478,0
+ALGT.US,D,20181207,000000,130.66,132.23,123.14,123.28,164059,0
+ALGT.US,D,20181210,000000,124.17,124.17,119.51,122.32,257101,0
+ALGT.US,D,20181211,000000,123.35,124.32,120.85,122.11,109051,0
+ALGT.US,D,20181212,000000,123.49,124.24,120.7,122.64,175459,0
+ALGT.US,D,20181213,000000,122.74,122.74,117,117.95,147359,0
+ALGT.US,D,20181214,000000,117.36,119.85,115.52,115.61,148984,0
+ALGT.US,D,20181217,000000,114.74,116.53,111.55,113.91,247716,0
+ALGT.US,D,20181218,000000,115.27,118.19,114.25,115.71,173260,0
+ALGT.US,D,20181219,000000,115.5,116.71,111.83,112.37,205348,0
+ALGT.US,D,20181220,000000,112.19,112.98,107.25,109.13,209606,0
+ALGT.US,D,20181221,000000,107.66,108.95,103.18,103.32,709459,0
+ALGT.US,D,20181224,000000,103.04,104.86,101.95,101.95,118482,0
+ALGT.US,D,20181226,000000,101.95,103.27,99.177,101.61,530050,0
+ALGT.US,D,20181227,000000,101.61,102.34,95.854,99.286,363378,0
+ALGT.US,D,20181228,000000,99.87,100.48,96.83,98.04,430643,0
+ALGT.US,D,20181231,000000,98.578,99.63,96.311,97.814,295943,0
+ALGT.US,D,20190102,000000,96.234,101.46,95.904,101.41,313463,0
+ALGT.US,D,20190103,000000,100.61,100.61,95.824,98.998,189089,0
+ALGT.US,D,20190104,000000,100.05,105.98,99.54,105.5,225298,0
+ALGT.US,D,20190107,000000,105.63,107.49,103.84,106.72,172978,0
+ALGT.US,D,20190108,000000,107.48,109.83,106.62,108.56,207897,0
+ALGT.US,D,20190109,000000,108.33,114.01,108.33,113.91,158239,0
+ALGT.US,D,20190110,000000,112.1,117.96,109.31,117.38,225846,0
+ALGT.US,D,20190111,000000,117.41,119.22,116.21,118.41,134627,0
+ALGT.US,D,20190114,000000,117.9,118.71,115.88,117.6,148153,0
+ALGT.US,D,20190115,000000,117.96,120.04,115.42,116.57,118883,0
+ALGT.US,D,20190116,000000,117.51,121.06,115.64,116.73,141394,0
+ALGT.US,D,20190117,000000,116.74,121.01,116.74,119.08,118803,0
+ALGT.US,D,20190118,000000,119.13,120.16,118.12,119.75,155187,0
+ALGT.US,D,20190122,000000,119.12,119.71,116.06,116.64,162038,0
+ALGT.US,D,20190123,000000,117.45,118.55,115.74,116.18,116143,0
+ALGT.US,D,20190124,000000,117.4,120.53,117.06,118.53,130475,0
+ALGT.US,D,20190125,000000,119.66,121.09,118.11,118.86,190326,0
+ALGT.US,D,20190128,000000,118.15,122.18,117.38,121.08,222609,0
+ALGT.US,D,20190129,000000,121.1,122.9,119.37,122,222390,0
+ALGT.US,D,20190130,000000,122.19,124.34,117.94,122.73,290186,0
+ALGT.US,D,20190131,000000,130.11,133.72,125.13,126.88,659344,0
+ALGT.US,D,20190201,000000,129.39,133.92,127.19,132.59,401015,0
+ALGT.US,D,20190204,000000,133.37,135.82,130.68,135.7,329460,0
+ALGT.US,D,20190205,000000,135.96,136.03,131.99,132.52,200174,0
+ALGT.US,D,20190206,000000,131.77,134.26,129.66,131.86,159205,0
+ALGT.US,D,20190207,000000,130.9,135.18,130.9,132.85,135923,0
+ALGT.US,D,20190208,000000,132.25,132.81,130.59,132.5,94728,0
+ALGT.US,D,20190211,000000,132.93,135.35,132.25,133.93,105516,0
+ALGT.US,D,20190212,000000,134.51,134.81,131.98,132.66,128417,0
+ALGT.US,D,20190213,000000,132.98,135.94,132.86,134.84,115181,0
+ALGT.US,D,20190214,000000,134.21,136.51,134.21,136.38,157808,0
+ALGT.US,D,20190215,000000,136.71,138.33,135.67,135.88,104536,0
+ALGT.US,D,20190219,000000,135.64,139.55,135.38,138,314809,0
+ALGT.US,D,20190220,000000,137.4,137.92,132.94,133.15,186376,0
+ALGT.US,D,20190221,000000,133.66,135.91,132.94,133.74,112044,0
+ALGT.US,D,20190222,000000,134.17,137.52,130.13,137.41,105337,0
+ALGT.US,D,20190225,000000,138.07,139.14,137.19,137.53,75239,0
+ALGT.US,D,20190226,000000,137.62,139.32,137.15,137.87,99982,0
+ALGT.US,D,20190227,000000,136.02,136.49,129.01,129.51,227841,0
+ALGT.US,D,20190228,000000,129.61,130.96,128.02,129.62,104624,0
+ALGT.US,D,20190301,000000,130.24,130.24,127.56,128.8,195483,0
+ALGT.US,D,20190304,000000,129.49,129.49,125.9,127.77,188146,0
+ALGT.US,D,20190305,000000,128.61,130.49,127.47,127.49,173787,0
+ALGT.US,D,20190306,000000,125.63,128.38,125.63,127.19,201865,0
+ALGT.US,D,20190307,000000,126.68,127.24,123.68,124.62,253205,0
+ALGT.US,D,20190308,000000,123.93,125.44,123.43,124.43,172578,0
+ALGT.US,D,20190311,000000,124.14,126.3,123.75,125.81,241366,0
+ALGT.US,D,20190312,000000,126.09,126.38,123.14,124.33,234804,0
+ALGT.US,D,20190313,000000,124.63,125.79,122.54,125.3,314367,0
+ALGT.US,D,20190314,000000,125.98,127.19,124.11,124.97,216388,0
+ALGT.US,D,20190315,000000,125.1,126.55,123.12,123.52,237881,0
+ALGT.US,D,20190318,000000,123.68,124.58,121.98,123.74,218683,0
+ALGT.US,D,20190319,000000,124.06,126.46,123.18,123.87,103354,0
+ALGT.US,D,20190320,000000,123.74,124.92,121.33,123.28,146594,0
+ALGT.US,D,20190321,000000,123,125.66,122.08,124.68,113937,0
+ALGT.US,D,20190322,000000,124.03,124.03,119.22,119.86,161733,0
+ALGT.US,D,20190325,000000,119.71,121.11,118.63,119.68,93925,0
+ALGT.US,D,20190326,000000,121.58,123.4,120.22,121.68,164225,0
+ALGT.US,D,20190327,000000,121.57,126.06,120.93,124,179353,0
+ALGT.US,D,20190328,000000,124.21,126.16,122.94,124.39,91064,0
+ALGT.US,D,20190329,000000,124.68,127.27,124.68,127.04,189690,0
+ALGT.US,D,20190401,000000,127.73,130.2,127.2,127.46,208808,0
+ALGT.US,D,20190402,000000,127.84,131.56,127.47,130.77,232571,0
+ALGT.US,D,20190403,000000,131.24,133.77,129.28,131.78,151433,0
+ALGT.US,D,20190404,000000,131.79,133.46,130.33,133.39,92875,0
+ALGT.US,D,20190405,000000,132.85,134.91,132.65,134.41,185391,0
+ALGT.US,D,20190408,000000,133.32,135.63,128.05,135.32,220685,0
+ALGT.US,D,20190409,000000,134.65,134.78,131,131.35,171455,0
+ALGT.US,D,20190410,000000,132.35,134.62,131.38,134.17,100138,0
+ALGT.US,D,20190411,000000,134.39,136.53,133.55,133.83,152351,0
+ALGT.US,D,20190412,000000,134.39,136.14,131.21,131.65,220913,0
+ALGT.US,D,20190415,000000,131.86,132.8,129.68,130.42,177706,0
+ALGT.US,D,20190416,000000,131.09,133.16,130.2,131.98,151766,0
+ALGT.US,D,20190417,000000,131.76,134.17,130.8,131.14,125437,0
+ALGT.US,D,20190418,000000,130.41,131.3,127.99,128.68,106197,0
+ALGT.US,D,20190422,000000,127.93,128.81,126.21,127.89,131747,0
+ALGT.US,D,20190423,000000,127.83,130.79,127.47,129.65,135909,0
+ALGT.US,D,20190424,000000,129.44,131.63,128.06,130.62,217418,0
+ALGT.US,D,20190425,000000,131.92,141.18,130.94,137.35,398956,0
+ALGT.US,D,20190426,000000,137.46,140.44,137.46,138.31,185342,0
+ALGT.US,D,20190429,000000,138.05,142.2,137.03,141.47,247825,0
+ALGT.US,D,20190430,000000,141.48,144.43,140.54,144.13,194000,0
+ALGT.US,D,20190501,000000,144.41,144.88,142.4,142.81,190431,0
+ALGT.US,D,20190502,000000,143.01,145.01,142.96,143.78,84301,0
+ALGT.US,D,20190503,000000,144.23,146.01,144.08,144.49,162696,0
+ALGT.US,D,20190506,000000,142.49,144.72,140,144.32,87632,0
+ALGT.US,D,20190507,000000,143.11,143.32,139.97,141.96,93730,0
+ALGT.US,D,20190508,000000,141.52,142.8,138.53,139.46,120748,0
+ALGT.US,D,20190509,000000,138.35,139.69,136.94,139.69,112936,0
+ALGT.US,D,20190510,000000,139.06,141.09,136.67,140.57,114202,0
+ALGT.US,D,20190513,000000,137.99,138.9,135,137.52,217101,0
+ALGT.US,D,20190514,000000,138.1,142.63,136.59,141.79,226712,0
+ALGT.US,D,20190515,000000,140.77,142.69,136.86,141.8,175444,0
+ALGT.US,D,20190516,000000,141.63,143.12,139.84,141.55,186192,0
+ALGT.US,D,20190517,000000,140.73,142.39,139.94,140.84,154486,0
+ALGT.US,D,20190520,000000,139.34,142.2,137.22,139.29,191425,0
+ALGT.US,D,20190521,000000,140.09,143.88,139.04,143.53,135455,0
+ALGT.US,D,20190522,000000,142.75,142.77,140.09,140.31,119577,0
+ALGT.US,D,20190523,000000,139.38,140.82,136.32,140.03,69202,0
+ALGT.US,D,20190524,000000,141,141,138.09,139.29,56928,0
+ALGT.US,D,20190528,000000,139.29,140.68,139.07,139.86,60460,0
+ALGT.US,D,20190529,000000,139.89,140.62,137.64,140.27,227528,0
+ALGT.US,D,20190530,000000,140.29,141.7,138.5,139.75,101324,0
+ALGT.US,D,20190531,000000,138.48,140.86,137.15,137.47,80095,0
+ALGT.US,D,20190603,000000,137.05,139.76,134.96,136.42,173050,0
+ALGT.US,D,20190604,000000,137.6,141.61,137.6,140.24,76130,0
+ALGT.US,D,20190605,000000,140.68,142.56,139.86,141.39,86503,0
+ALGT.US,D,20190606,000000,141.36,141.36,137.68,139.69,104816,0
+ALGT.US,D,20190607,000000,140.1,142.2,139.05,139.68,75367,0
+ALGT.US,D,20190610,000000,140.08,142.16,139.09,139.72,115701,0
+ALGT.US,D,20190611,000000,140.55,142.19,138.9,139.98,93757,0
+ALGT.US,D,20190612,000000,140.01,141.79,138.36,141.18,95458,0
+ALGT.US,D,20190613,000000,141.68,146.61,141.45,143.93,170946,0
+ALGT.US,D,20190614,000000,143.76,145.22,139.23,140,97288,0
+ALGT.US,D,20190617,000000,139.85,141.44,138.59,139.62,133529,0
+ALGT.US,D,20190618,000000,140.46,143.04,139.99,140.4,256757,0
+ALGT.US,D,20190619,000000,140.43,140.9,138.26,140.68,72026,0
+ALGT.US,D,20190620,000000,141.4,141.99,137.16,137.55,100686,0
+ALGT.US,D,20190621,000000,136.13,136.42,132.97,133.21,180499,0
+ALGT.US,D,20190624,000000,133.34,134.32,131.75,132.94,90072,0
+ALGT.US,D,20190625,000000,133.43,134.7,131.94,132.63,155530,0
+ALGT.US,D,20190626,000000,133.09,135.9,131.93,135.47,128080,0
+ALGT.US,D,20190627,000000,136.08,139.02,135.69,138.32,137606,0
+ALGT.US,D,20190628,000000,139.02,143.11,138.3,141.49,167253,0
+ALGT.US,D,20190701,000000,143.06,143.2,140.95,141.07,111329,0
+ALGT.US,D,20190702,000000,141.4,141.66,138.32,139.45,147876,0
+ALGT.US,D,20190703,000000,139.66,142.57,139.66,141.17,72940,0
+ALGT.US,D,20190705,000000,140.73,143.89,139.52,142.69,92374,0
+ALGT.US,D,20190708,000000,142.85,144.26,142.2,144.25,109506,0
+ALGT.US,D,20190709,000000,144.22,144.56,140.68,142.09,104886,0
+ALGT.US,D,20190710,000000,143.48,143.86,141.43,143.56,95024,0
+ALGT.US,D,20190711,000000,144.24,144.31,141.93,142.47,67020,0
+ALGT.US,D,20190712,000000,142.85,147.54,142.57,146.59,131969,0
+ALGT.US,D,20190715,000000,146.74,147.55,145.12,146.15,138735,0
+ALGT.US,D,20190716,000000,146.43,149.86,146.4,146.47,166331,0
+ALGT.US,D,20190717,000000,146.92,146.92,144.76,145.78,122580,0
+ALGT.US,D,20190718,000000,145.62,146.45,144.31,145.27,183943,0
+ALGT.US,D,20190719,000000,144.62,147.45,141.8,141.88,183356,0
+ALGT.US,D,20190722,000000,142.78,144.77,142.15,143.32,220576,0
+ALGT.US,D,20190723,000000,144.53,146.61,144.06,145.59,165249,0
+ALGT.US,D,20190724,000000,145.35,148.63,145.35,146.69,342644,0
+ALGT.US,D,20190725,000000,149.86,155.3,145.06,149.87,522696,0
+ALGT.US,D,20190726,000000,149.82,152.2,149.82,150.49,268523,0
+ALGT.US,D,20190729,000000,150.17,151.6,149.11,150.02,195347,0
+ALGT.US,D,20190730,000000,149.01,150.63,148.46,149.14,125151,0
+ALGT.US,D,20190731,000000,149.49,150.64,147.36,147.75,275896,0
+ALGT.US,D,20190801,000000,147.64,149.74,145.7,146.06,174862,0
+ALGT.US,D,20190802,000000,145.07,147.38,144.12,145.58,161932,0
+ALGT.US,D,20190805,000000,143.27,144.23,140.87,143.67,183100,0
+ALGT.US,D,20190806,000000,144.73,146.44,142.86,144.73,262185,0
+ALGT.US,D,20190807,000000,143.37,146.42,141.62,144.99,133064,0
+ALGT.US,D,20190808,000000,145.91,147.28,145.34,146.66,267647,0
+ALGT.US,D,20190809,000000,144.83,146.59,142.61,144.11,116930,0
+ALGT.US,D,20190812,000000,142.82,143.25,140.24,142.09,275919,0
+ALGT.US,D,20190813,000000,141.87,143.25,140.5,140.64,114351,0
+ALGT.US,D,20190814,000000,139.24,140.8,138.6,140.01,345055,0
+ALGT.US,D,20190815,000000,140.02,140.61,138.54,138.91,152697,0
+ALGT.US,D,20190816,000000,139.83,142.38,139.83,140.8,312073,0
+ALGT.US,D,20190819,000000,142.33,142.92,139.91,140.05,150204,0
+ALGT.US,D,20190820,000000,139.44,140.31,138.52,139.5,417880,0
+ALGT.US,D,20190821,000000,140.68,142.44,139.66,141.3,108373,0
+ALGT.US,D,20190822,000000,141.58,142.48,139.68,140.13,353432,0
+ALGT.US,D,20190823,000000,140.03,142.66,138.56,138.72,178374,0
+ALGT.US,D,20190826,000000,139.45,139.47,137.5,138.45,297757,0
+ALGT.US,D,20190827,000000,139.52,140.52,136.36,136.87,115609,0
+ALGT.US,D,20190828,000000,136.52,139.77,134.95,137.78,404447,0
+ALGT.US,D,20190829,000000,138.9,139.61,137.19,139.52,194610,0
+ALGT.US,D,20190830,000000,140.05,141.41,139.12,140,139856,0
+ALGT.US,D,20190903,000000,139.98,140.96,138.03,139.58,214143,0
+ALGT.US,D,20190904,000000,140.47,142.25,139.37,141.26,208440,0
+ALGT.US,D,20190905,000000,142.82,146.91,142.47,145.36,241054,0
+ALGT.US,D,20190906,000000,142.74,147.44,142.74,145.38,146819,0
+ALGT.US,D,20190909,000000,145.68,148.23,145.18,146.87,503856,0
+ALGT.US,D,20190910,000000,147.28,147.28,144.07,145.13,178076,0
+ALGT.US,D,20190911,000000,145.12,149.74,144.81,149.09,217950,0
+ALGT.US,D,20190912,000000,149.31,151.16,148.75,149.6,143091,0
+ALGT.US,D,20190913,000000,150.84,152,147.57,148.77,144127,0
+ALGT.US,D,20190916,000000,147.41,149.02,146.43,148.57,141680,0
+ALGT.US,D,20190917,000000,148.25,150.33,147.66,149.39,112288,0
+ALGT.US,D,20190918,000000,149.24,150.18,148.17,150.08,132944,0
+ALGT.US,D,20190919,000000,150.18,152.08,149.51,149.99,137651,0
+ALGT.US,D,20190920,000000,150.38,151.02,148.68,148.86,153140,0
+ALGT.US,D,20190923,000000,148.6,149.77,147.42,148.67,91991,0
+ALGT.US,D,20190924,000000,149.39,150.4,146.04,147.96,362388,0
+ALGT.US,D,20190925,000000,148.26,149.06,146.12,147.09,120399,0
+ALGT.US,D,20190926,000000,147.58,148.48,145.65,148.06,314350,0
+ALGT.US,D,20190927,000000,149.05,150.69,147.14,147.61,128399,0
+ALGT.US,D,20190930,000000,148.74,149.15,147.14,148.24,228583,0
+ALGT.US,D,20191001,000000,149,152.14,148.01,148.61,125053,0
+ALGT.US,D,20191002,000000,148.34,148.79,144.88,147.8,176031,0
+ALGT.US,D,20191003,000000,147.58,147.58,143.46,145.41,148495,0
+ALGT.US,D,20191004,000000,145.47,147.74,142.26,146.21,76203,0
+ALGT.US,D,20191007,000000,146.14,149.55,145.92,147.31,102557,0
+ALGT.US,D,20191008,000000,146.77,148.99,146.38,146.38,121046,0
+ALGT.US,D,20191009,000000,147.53,150.18,146.61,147.17,129900,0
+ALGT.US,D,20191010,000000,146.81,149.18,146.07,147.92,154789,0
+ALGT.US,D,20191011,000000,149.5,151.24,148.36,148.6,114535,0
+ALGT.US,D,20191014,000000,148.39,150.7,147.79,148.5,57205,0
+ALGT.US,D,20191015,000000,148.43,151.19,147.7,149.91,144606,0
+ALGT.US,D,20191016,000000,150.15,151.13,149.14,149.68,109813,0
+ALGT.US,D,20191017,000000,150.07,151.89,150.06,150.98,108721,0
+ALGT.US,D,20191018,000000,150.33,152.32,150.33,150.56,106264,0
+ALGT.US,D,20191021,000000,151.88,153.21,151.32,151.51,99231,0
+ALGT.US,D,20191022,000000,151.05,152.76,150.48,151.59,90258,0
+ALGT.US,D,20191023,000000,151.32,152.22,150.58,151.27,75499,0
+ALGT.US,D,20191024,000000,152.03,155.7,151.88,152.92,394384,0
+ALGT.US,D,20191025,000000,163.44,166.68,156.62,164.61,674438,0
+ALGT.US,D,20191028,000000,165.64,170.57,165.64,169.13,299238,0
+ALGT.US,D,20191029,000000,169.74,171.36,165.98,166.13,133251,0
+ALGT.US,D,20191030,000000,165.39,166.32,163.5,166,208921,0
+ALGT.US,D,20191031,000000,165.95,167.72,164.54,165.75,174387,0
+ALGT.US,D,20191101,000000,165.92,168.3,165.73,166.18,93506,0
+ALGT.US,D,20191104,000000,166.79,167.54,165.35,166.29,140424,0
+ALGT.US,D,20191105,000000,166.22,168.4,165.35,165.59,139434,0
+ALGT.US,D,20191106,000000,165.53,166.89,164.4,166.56,102385,0
+ALGT.US,D,20191107,000000,166.9,168.62,166.18,166.53,115449,0
+ALGT.US,D,20191108,000000,166.49,167.3,164.2,166.72,96810,0
+ALGT.US,D,20191111,000000,165.81,169.57,165.38,168.44,200566,0
+ALGT.US,D,20191112,000000,169.22,169.51,166.36,166.61,101282,0
+ALGT.US,D,20191113,000000,168.41,173.27,168.41,170.45,481419,0
+ALGT.US,D,20191114,000000,171.08,171.08,166.95,168.47,110871,0
+ALGT.US,D,20191115,000000,169.48,170.87,168.28,168.68,133617,0
+ALGT.US,D,20191118,000000,168.6,169.66,167.88,168.45,126047,0
+ALGT.US,D,20191119,000000,169.76,171.01,167.96,169.59,65975,0
+ALGT.US,D,20191120,000000,168.46,170.37,166.64,167.29,92613,0
+ALGT.US,D,20191121,000000,167.83,168.28,166.02,166.4,121408,0
+ALGT.US,D,20191122,000000,167.09,169.61,166.52,168.32,113104,0
+ALGT.US,D,20191125,000000,169.09,170.84,167.97,168.51,132678,0
+ALGT.US,D,20191126,000000,169,169.09,167.58,168.74,345565,0
+ALGT.US,D,20191127,000000,169.63,171.85,168.41,171.18,133140,0
+ALGT.US,D,20191129,000000,170.93,171.8,168.42,168.82,60568,0
+ALGT.US,D,20191202,000000,168.15,170.19,165.41,168.61,171644,0
+ALGT.US,D,20191203,000000,167.08,168.32,165.76,167.92,142443,0
+ALGT.US,D,20191204,000000,169.31,170.05,167.15,167.62,99956,0
+ALGT.US,D,20191205,000000,167.57,168.86,167.18,168.63,94967,0
+ALGT.US,D,20191206,000000,169.49,170.74,168.42,170.27,121458,0
+ALGT.US,D,20191209,000000,169.8,171.35,162.77,170.86,155863,0
+ALGT.US,D,20191210,000000,170.79,173.1,168.78,171.27,176572,0
+ALGT.US,D,20191211,000000,171.36,172.34,170.25,170.44,136671,0
+ALGT.US,D,20191212,000000,170.27,173.44,170.12,170.79,106913,0
+ALGT.US,D,20191213,000000,170.99,173.63,169.58,173.2,151783,0
+ALGT.US,D,20191216,000000,174.55,177.52,173.78,174.21,195638,0
+ALGT.US,D,20191217,000000,174.77,178.1,174.77,177.31,157031,0
+ALGT.US,D,20191218,000000,177.61,178.2,175.01,175.24,91442,0
+ALGT.US,D,20191219,000000,175.05,177.81,174.15,177.36,108270,0
+ALGT.US,D,20191220,000000,178.05,179.48,177.05,178.51,197037,0
+ALGT.US,D,20191223,000000,179.04,182.28,178.51,179.1,89140,0
+ALGT.US,D,20191224,000000,179.54,179.74,177.3,179.19,38190,0
+ALGT.US,D,20191226,000000,179.36,180.2,177.7,177.97,60813,0
+ALGT.US,D,20191227,000000,178.19,178.36,175.14,176.42,61106,0
+ALGT.US,D,20191230,000000,176.49,177.63,173.96,174.38,147589,0
+ALGT.US,D,20191231,000000,174.2,174.88,172.84,173.11,83466,0
+ALGT.US,D,20200102,000000,174.2,176.01,173.49,175.11,101699,0
+ALGT.US,D,20200103,000000,173.03,173.41,170.12,172.6,123913,0
+ALGT.US,D,20200106,000000,171.7,171.7,169.33,170.09,150454,0
+ALGT.US,D,20200107,000000,170.3,170.96,169.31,170.19,62642,0
+ALGT.US,D,20200108,000000,169.99,173.85,169.99,172.81,92120,0
+ALGT.US,D,20200109,000000,173.72,176.44,173.72,174.2,129077,0
+ALGT.US,D,20200110,000000,174.73,174.73,172.19,173.74,78215,0
+ALGT.US,D,20200113,000000,173.77,174.97,172.22,173.77,101020,0
+ALGT.US,D,20200114,000000,174.28,178.93,173.16,173.17,129962,0
+ALGT.US,D,20200115,000000,172.9,176.37,172.37,175.09,116393,0
+ALGT.US,D,20200116,000000,175.99,179.24,175.99,176.65,100091,0
+ALGT.US,D,20200117,000000,177.4,177.59,175.24,176.84,640486,0
+ALGT.US,D,20200121,000000,175.95,177.37,167.9,169.15,188029,0
+ALGT.US,D,20200122,000000,170.45,172.77,169.59,169.64,211624,0
+ALGT.US,D,20200123,000000,169.28,174.57,167.81,173.87,211991,0
+ALGT.US,D,20200124,000000,174.39,175.95,169.18,172.08,128390,0
+ALGT.US,D,20200127,000000,169.18,169.18,165.8,165.8,261568,0
+ALGT.US,D,20200128,000000,166.8,171.07,166.8,169.85,165351,0
+ALGT.US,D,20200129,000000,169.95,169.95,161.65,162.29,323111,0
+ALGT.US,D,20200130,000000,166.11,171.95,163.46,168.82,245413,0
+ALGT.US,D,20200131,000000,167.74,168.46,165.2,167.14,225872,0
+ALGT.US,D,20200203,000000,166.19,168.89,163.89,164.85,203783,0
+ALGT.US,D,20200204,000000,167.48,170.72,167.33,170.1,142050,0
+ALGT.US,D,20200205,000000,171.83,173.31,169.4,170.82,171413,0
+ALGT.US,D,20200206,000000,171.84,173.57,166.77,166.88,116412,0
+ALGT.US,D,20200207,000000,166.16,166.16,161.49,161.71,231303,0
+ALGT.US,D,20200210,000000,161.89,161.91,158.13,159.05,194049,0
+ALGT.US,D,20200211,000000,159.68,163.35,159.68,163.14,103475,0
+ALGT.US,D,20200212,000000,163.65,166.04,162.45,165.49,116719,0
+ALGT.US,D,20200213,000000,164.4,167.1,163.54,166.21,87815,0
+ALGT.US,D,20200214,000000,165.69,167.06,163.99,164.57,74681,0
+ALGT.US,D,20200218,000000,163.93,165.35,161.58,164.65,207870,0
+ALGT.US,D,20200219,000000,163.23,165.01,160.29,163.99,205709,0
+ALGT.US,D,20200220,000000,163.87,164.72,162.26,162.76,192284,0
+ALGT.US,D,20200221,000000,162.3,162.78,157.4,161.99,307585,0
+ALGT.US,D,20200224,000000,156.68,158.83,150.43,153.89,184005,0
+ALGT.US,D,20200225,000000,154.17,155.93,146.95,147.28,257494,0
+ALGT.US,D,20200226,000000,148.4,150.88,143.64,143.96,154674,0
+ALGT.US,D,20200227,000000,137.79,142.55,130.26,130.26,397631,0
+ALGT.US,D,20200228,000000,126.42,136.2,126.23,135.54,559274,0
+ALGT.US,D,20200302,000000,138.92,139.26,127.03,137.43,524490,0
+ALGT.US,D,20200303,000000,139.16,141.946,130.184,131.93,363404,0
+ALGT.US,D,20200304,000000,133.58,136.28,130.7,136.28,410854,0
+ALGT.US,D,20200305,000000,131.78,132.27,122.73,123.5,326544,0
+ALGT.US,D,20200306,000000,119.46,127.71,117.51,121.76,282921,0
+ALGT.US,D,20200309,000000,115.85,120.22,115,118.4,376648,0
+ALGT.US,D,20200310,000000,122.54,127.23,116.12,127,498902,0
+ALGT.US,D,20200311,000000,122.88,123.25,118,119.97,368622,0
+ALGT.US,D,20200312,000000,112,112,98.7301,102.55,747069,0
+ALGT.US,D,20200313,000000,108.8,113.43,102.07,113.31,372743,0
+ALGT.US,D,20200316,000000,99.11,99.87,85.73,88.02,451299,0
+ALGT.US,D,20200317,000000,89.96,104.9685,83.99,103.53,390538,0
+ALGT.US,D,20200318,000000,93.83,99.6,67.47,74.2,554553,0
+ALGT.US,D,20200319,000000,73.13,81.49,60.06,72.5,341010,0
+ALGT.US,D,20200320,000000,73.97,76.345,67.55,68.82,335859,0
+ALGT.US,D,20200323,000000,69.72,76.78,68.21,71.71,303127,0
+ALGT.US,D,20200324,000000,78.45,96.99,77.6,92.68,357991,0
+ALGT.US,D,20200325,000000,105.58,105.58,85,92.54,474185,0
+ALGT.US,D,20200326,000000,96,103.55,93.23,97.21,254102,0
+ALGT.US,D,20200327,000000,92.59,94.52,83.4,90.91,283829,0
+ALGT.US,D,20200330,000000,86.77,92.46,80.301,84.99,184352,0
+ALGT.US,D,20200331,000000,85.53,87.19,80.15,81.8,189112,0
+ALGT.US,D,20200401,000000,77.67,78.81,69.68,71.29,223505,0
+ALGT.US,D,20200402,000000,70.66,74.4199,68.03,69.5,249232,0
+ALGT.US,D,20200403,000000,72.72,72.72,63.95,69.35,331011,0
+ALGT.US,D,20200406,000000,73.9,77.28,70.2,74.86,376331,0
+ALGT.US,D,20200407,000000,80.55,88.16,80,81.63,374588,0
+ALGT.US,D,20200408,000000,81.83,83.9,78.66,79.22,277666,0
+ALGT.US,D,20200409,000000,82.76,88.98,82.2,83.33,376934,0
+ALGT.US,D,20200413,000000,84.1,84.85,73.71,75.88,264455,0
+ALGT.US,D,20200414,000000,78.2,82.515,78.0106,79.08,211376,0
+ALGT.US,D,20200415,000000,80.09,82.98,75.22,77.72,233242,0
+ALGT.US,D,20200416,000000,76.06,77.48,70.0201,72.55,246903,0
+ALGT.US,D,20200417,000000,77.39,77.92,73.66,74.99,195661,0
+ALGT.US,D,20200420,000000,72.75,73.71,70.05,71.99,169886,0
+ALGT.US,D,20200421,000000,70,72.75,69.0939,72.72,185668,0
+ALGT.US,D,20200422,000000,73.5,75.27,70.18,71.08,331280,0
+ALGT.US,D,20200423,000000,72,74.98,69.53,70.04,261030,0
+ALGT.US,D,20200424,000000,71,71.1,68.17,69.58,144208,0
+ALGT.US,D,20200427,000000,70.89,72.5859,69.08,69.57,242615,0
+ALGT.US,D,20200428,000000,70.83,78.11,70.62,76.97,346028,0
+ALGT.US,D,20200429,000000,80.91,84.88,80.2,83.16,416011,0
+ALGT.US,D,20200430,000000,81.56,83.16,77.43,78.48,245682,0
+ALGT.US,D,20200501,000000,75.71,76.275,71.58,73.83,182488,0
+ALGT.US,D,20200504,000000,69.46,71.175,67.38,70.04,350219,0
+ALGT.US,D,20200505,000000,71.1,73.29,67.5,68.96,348121,0
+ALGT.US,D,20200506,000000,69,70.13,63.5,66.29,322294,0
+ALGT.US,D,20200507,000000,66.45,67.52,64.7535,66.23,607041,0
+ALGT.US,D,20200508,000000,68.48,76.15,68.09,75.41,356825,0
+ALGT.US,D,20200511,000000,73.9,76.35,71.32,73.8,581418,0
+ALGT.US,D,20200512,000000,73.95,75.64,72.89,73.2,484495,0
+ALGT.US,D,20200513,000000,79.55,79.79,71.84,77.65,1112049,0
+ALGT.US,D,20200514,000000,74.54,76.65,71,74.39,578392,0
+ALGT.US,D,20200515,000000,72.99,77.7399,71.56,75.51,526362,0
+ALGT.US,D,20200518,000000,80,86.105,79.82,85.55,549134,0
+ALGT.US,D,20200519,000000,86.25,88,82.86,82.9,303874,0
+ALGT.US,D,20200520,000000,85.05,88.65,84.26,86.59,272187,0
+ALGT.US,D,20200521,000000,86.67,91.675,86.67,89.64,279777,0
+ALGT.US,D,20200522,000000,90.41,91,84.73,87.5,218161,0
+ALGT.US,D,20200526,000000,92.97,101.78,92.8,101.29,496081,0
+ALGT.US,D,20200527,000000,108.71,116.3,101.4746,109.56,666261,0
+ALGT.US,D,20200528,000000,110.99,111.04,105.03,105.94,410772,0
+ALGT.US,D,20200529,000000,102.96,109.93,102.02,106.55,347085,0
+ALGT.US,D,20200601,000000,108.13,113.045,107.31,108.96,337020,0
+ALGT.US,D,20200602,000000,111.07,114.12,108.69,112.65,308321,0
+ALGT.US,D,20200603,000000,115.47,126.19,114.72,121.66,525017,0
+ALGT.US,D,20200604,000000,124.01,131.915,122.33,125.84,650322,0
+ALGT.US,D,20200605,000000,136.01,139.68,120.9176,124.1,656405,0
+ALGT.US,D,20200608,000000,129.26,134.55,127.45,133.75,462985,0
+ALGT.US,D,20200609,000000,129.88,132.56,121.59,129.97,409408,0
+ALGT.US,D,20200610,000000,127.5,127.5,117.42,121.93,329183,0
+ALGT.US,D,20200611,000000,111,116.444,104.91,106.97,395583,0
+ALGT.US,D,20200612,000000,117.75,120.96,105.805,112.99,594229,0
+ALGT.US,D,20200615,000000,106.01,116.09,105.28,114.24,248575,0
+ALGT.US,D,20200616,000000,123,123.01,111.2193,115.34,276197,0
+ALGT.US,D,20200617,000000,113.33,115.96,110.51,113.97,231552,0
+ALGT.US,D,20200618,000000,111.01,115.09,109.73,114.02,146861,0
+ALGT.US,D,20200619,000000,115.6,115.81,105.73,109.34,415266,0
+ALGT.US,D,20200622,000000,110.21,113.35,107.53,110.3,342451,0
+ALGT.US,D,20200623,000000,112.38,116,109.9,114.5,302187,0
+ALGT.US,D,20200624,000000,112.89,112.95,107.23,107.89,210502,0
+ALGT.US,D,20200625,000000,105.73,108.05,103.31,106.95,252920,0
+ALGT.US,D,20200626,000000,105.46,107.7,99.27,106.7,753641,0
+ALGT.US,D,20200629,000000,107.79,112.48,104.02,111.63,277312,0
+ALGT.US,D,20200630,000000,110.23,112.34,106.9359,109.21,198250,0
+ALGT.US,D,20200701,000000,111.86,114.4323,108.19,108.29,248462,0
+ALGT.US,D,20200702,000000,111.79,113.8,108.6,109.22,110208,0
+ALGT.US,D,20200706,000000,111.87,113.24,109,111.32,122243,0
+ALGT.US,D,20200707,000000,108.7,110.245,106.22,106.81,152393,0
+ALGT.US,D,20200708,000000,106.49,110.96,104.71,110.21,184445,0
+ALGT.US,D,20200709,000000,108.35,109.4025,100.1,101.74,309978,0
+ALGT.US,D,20200710,000000,102.89,111.48,101.44,110.29,255026,0
+ALGT.US,D,20200713,000000,112.82,114,107.8,109.89,291938,0
+ALGT.US,D,20200714,000000,107.34,113.72,107.34,111.89,155354,0
+ALGT.US,D,20200715,000000,115.62,119.74,114.87,118.81,245141,0
+ALGT.US,D,20200716,000000,115.59,118.355,113.5501,115.77,217347,0
+ALGT.US,D,20200717,000000,114.91,115.78,112.53,113.34,208030,0
+ALGT.US,D,20200720,000000,112.73,113.59,109.295,110.25,191087,0
+ALGT.US,D,20200721,000000,111.74,115.4,111.62,113.16,133851,0
+ALGT.US,D,20200722,000000,112.7,114.33,111.795,113.17,99934,0
+ALGT.US,D,20200723,000000,112.19,117.82,110.93,113.76,152229,0
+ALGT.US,D,20200724,000000,113.38,115,112.14,113.58,137726,0
+ALGT.US,D,20200727,000000,113.32,115.96,112.3,113.47,125034,0
+ALGT.US,D,20200728,000000,112.9,117.49,112.9,115.01,157294,0
+ALGT.US,D,20200729,000000,115.37,116.75,113.38,114.79,263736,0
+ALGT.US,D,20200730,000000,110.33,113.39,105.08,111.49,272541,0
+ALGT.US,D,20200731,000000,109.99,112.19,108.61,112.03,161611,0
+ALGT.US,D,20200803,000000,111.42,112.11,108.66,111.37,210738,0
+ALGT.US,D,20200804,000000,112.24,114.42,111.53,113.84,217434,0
+ALGT.US,D,20200805,000000,114.99,116.91,112.74,115.28,196126,0
+ALGT.US,D,20200806,000000,116.02,121.23,114.785,118.01,229033,0
+ALGT.US,D,20200807,000000,117.5,120.79,116.55,118.16,140085,0
+ALGT.US,D,20200810,000000,118.74,124,118.62,119.23,288852,0
+ALGT.US,D,20200811,000000,125.43,128.22,121.56,121.95,378883,0
+ALGT.US,D,20200812,000000,123.83,125.4,117.5,119.89,184692,0
+ALGT.US,D,20200813,000000,119.27,121.7529,117.7,118.06,166997,0
+ALGT.US,D,20200814,000000,117.66,119.39,115.164,118.4,109976,0
+ALGT.US,D,20200817,000000,117.62,117.62,114.47,116.38,164398,0
+ALGT.US,D,20200818,000000,117.28,117.57,115.75,117.08,116595,0
+ALGT.US,D,20200819,000000,117.3,121.49,116.0201,116.82,126628,0
+ALGT.US,D,20200820,000000,115,117.35,113.25,116.96,135243,0
+ALGT.US,D,20200821,000000,116.52,118.07,114.62,115.63,133570,0
+ALGT.US,D,20200824,000000,116.79,124.805,116.0806,124.2,281538,0
+ALGT.US,D,20200825,000000,125.9,125.9,122.06,123.61,213172,0
+ALGT.US,D,20200826,000000,123.73,124.36,120.83,122.7,146978,0
+ALGT.US,D,20200827,000000,125.4,133.4099,124.98,131.55,260822,0
+ALGT.US,D,20200828,000000,132.75,135.65,131.85,132.99,340141,0
+ALGT.US,D,20200831,000000,132.22,134.21,128.55,128.6,228773,0
+ALGT.US,D,20200901,000000,126.67,131.16,124.5,128.55,142516,0
+ALGT.US,D,20200902,000000,128.56,132.99,127,132.56,278480,0
+ALGT.US,D,20200903,000000,133.4,137.1983,129.4,131.64,301422,0
+ALGT.US,D,20200904,000000,134.86,135.35,128.8,133.65,249132,0
+ALGT.US,D,20200908,000000,132.56,139.24,132.01,134.54,315198,0
+ALGT.US,D,20200909,000000,133.45,135.17,130.71,133.84,282070,0
+ALGT.US,D,20200910,000000,135.02,138.375,134.27,134.32,128749,0
+ALGT.US,D,20200911,000000,133.51,135.24,128.82,133.08,361837,0
+ALGT.US,D,20200914,000000,134.58,136.65,133.07,136.42,132074,0
+ALGT.US,D,20200915,000000,138.62,141.2502,135.23,138.47,130731,0
+ALGT.US,D,20200916,000000,138.35,144.87,136.81,142.21,185236,0
+ALGT.US,D,20200917,000000,140.22,142.581,137.96,138.51,141125,0
+ALGT.US,D,20200918,000000,139.21,139.725,133.99,134.5,372801,0
+ALGT.US,D,20200921,000000,130.01,131.1193,125.5,126.34,144446,0
+ALGT.US,D,20200922,000000,126.12,128.33,125.63,126.88,89060,0
+ALGT.US,D,20200923,000000,127.88,130.73,125.34,125.48,108001,0
+ALGT.US,D,20200924,000000,125.11,125.57,120.1881,121.5,172306,0
+ALGT.US,D,20200925,000000,120.7,123.84,120.7,123.76,115099,0
+ALGT.US,D,20200928,000000,126.08,131.14,125.6,127.11,188415,0
+ALGT.US,D,20200929,000000,125.51,126.0672,120.22,121.09,187936,0
+ALGT.US,D,20200930,000000,124.53,126.13,119.7,119.8,263015,0
+ALGT.US,D,20201001,000000,122.0208,122.0208,117.88,118.18,286201,0
+ALGT.US,D,20201002,000000,115,124.71,113.67,119.65,445259,0
+ALGT.US,D,20201005,000000,121.47,122.95,117.24,117.66,234819,0
+ALGT.US,D,20201006,000000,119.62,120.17,112.71,112.73,346972,0
+ALGT.US,D,20201007,000000,115.8,116.75,113.995,116.33,286502,0
+ALGT.US,D,20201008,000000,117.62,122.39,117.51,121.78,276372,0
+ALGT.US,D,20201009,000000,121.71,124.63,118.58,124.41,203930,0
+ALGT.US,D,20201012,000000,128.01,128.79,126.38,127.95,230056,0
+ALGT.US,D,20201013,000000,124.18,128.77,122.32,127.58,186398,0
+ALGT.US,D,20201014,000000,128.2,130.0481,126.85,128.97,135757,0
+ALGT.US,D,20201015,000000,126.8,130.37,125.4492,130.29,137645,0
+ALGT.US,D,20201016,000000,129.9,132.64,128.69,130.09,129248,0
+ALGT.US,D,20201019,000000,130.2,133.99,129.3,132.56,102952,0
+ALGT.US,D,20201020,000000,134.77,137.17,133.05,134.42,132002,0
+ALGT.US,D,20201021,000000,134.42,135.2,131.87,132.48,116448,0
+ALGT.US,D,20201022,000000,134.24,141.85,134.24,141.04,167823,0
+ALGT.US,D,20201023,000000,141.2,142.48,139.88,142.28,131141,0
+ALGT.US,D,20201026,000000,140.11,141.5,134.94,136.01,156127,0
+ALGT.US,D,20201027,000000,136.47,136.9147,130.97,132.29,166195,0
+ALGT.US,D,20201028,000000,127.19,127.79,119.265,123.9,231518,0
+ALGT.US,D,20201029,000000,131.53,139.92,126.04,137.57,243146,0
+ALGT.US,D,20201030,000000,134.64,137.77,130.41,134.76,203681,0
+ALGT.US,D,20201102,000000,136.91,136.91,129.3702,131.38,166139,0
+ALGT.US,D,20201103,000000,133.38,135.6399,131.1197,133.67,126431,0
+ALGT.US,D,20201104,000000,132.36,136.91,131.25,132.5,106624,0
+ALGT.US,D,20201105,000000,133.35,139.38,133.35,138.94,98383,0
+ALGT.US,D,20201106,000000,138.99,139.47,135.63,137.97,91245,0
+ALGT.US,D,20201109,000000,160.0003,174.99,148.73,153.15,429735,0
+ALGT.US,D,20201110,000000,152.98,158.271,151.1235,153.94,153399,0
+ALGT.US,D,20201111,000000,153.7,155.73,148.7305,150.7,134654,0
+ALGT.US,D,20201112,000000,147.33,151.7199,141.85,145.86,156510,0
+ALGT.US,D,20201113,000000,148,155.49,144.99,154.72,131633,0
+ALGT.US,D,20201116,000000,160,165.74,156.695,162.11,200410,0
+ALGT.US,D,20201117,000000,159,162.235,154.0401,159.52,127348,0
+ALGT.US,D,20201118,000000,162.01,164,156.67,156.82,155804,0
+ALGT.US,D,20201119,000000,157.42,159.9604,154.3,158.32,114915,0
+ALGT.US,D,20201120,000000,160.29,160.29,153.04,154.94,125632,0
+ALGT.US,D,20201123,000000,155.39,165.64,155.39,165.08,155926,0
+ALGT.US,D,20201124,000000,168,171.92,166.52,171.25,211615,0
+ALGT.US,D,20201125,000000,170.99,173.47,166.1,172.37,97794,0
+ALGT.US,D,20201127,000000,171.7,178.26,171.7,177.69,176321,0
+ALGT.US,D,20201130,000000,178.19,178.9,169.2,170.19,146639,0
+ALGT.US,D,20201201,000000,173.73,174.1949,169.3664,172.59,90166,0
+ALGT.US,D,20201202,000000,170.14,176.19,169.32,174.13,102800,0
+ALGT.US,D,20201203,000000,176.01,181.99,175.66,180.67,152244,0
+ALGT.US,D,20201204,000000,183.835,186.3199,177.2474,180.63,146004,0
+ALGT.US,D,20201207,000000,179.68,181.74,178.08,179.05,127371,0
+ALGT.US,D,20201208,000000,177.74,181.64,177,180.32,119806,0
+ALGT.US,D,20201209,000000,182.22,184.25,176.69,177.95,208199,0
+ALGT.US,D,20201210,000000,175.56,181.06,174.655,177.8,182700,0
+ALGT.US,D,20201211,000000,172.31,175.53,170.45,174.71,303030,0
+ALGT.US,D,20201214,000000,178.24,178.35,172.25,172.43,184545,0
+ALGT.US,D,20201215,000000,174.98,175.18,171.72,174.17,172851,0
+ALGT.US,D,20201216,000000,173.72,176.4,172.13,174.37,206373,0
+ALGT.US,D,20201217,000000,175.15,176,172.78,176,142559,0
+ALGT.US,D,20201218,000000,179.51,179.51,173.38,175.12,479619,0
+ALGT.US,D,20201221,000000,171.49,174.865,170.28,174.22,293440,0
+ALGT.US,D,20201222,000000,175.06,177.42,173.68,175.16,187978,0
+ALGT.US,D,20201223,000000,175.51,182.91,175.51,179.39,147450,0
+ALGT.US,D,20201224,000000,181.06,181.62,178.08,179.23,69449,0
+ALGT.US,D,20201228,000000,182,184.71,180.26,180.91,192191,0
+ALGT.US,D,20201229,000000,181.95,182.62,177.42,181.2,195824,0
+ALGT.US,D,20201230,000000,182.28,186.97,181.78,185.99,192281,0
+ALGT.US,D,20201231,000000,185.61,190.51,182.96,189.24,161760,0
+ALGT.US,D,20210104,000000,188.77,190.68,173.835,174.74,137306,0
+ALGT.US,D,20210105,000000,172.91,181.64,172.91,179.76,108520,0
+ALGT.US,D,20210106,000000,181.69,190.2,175,188.52,157544,0
+ALGT.US,D,20210107,000000,188.94,192.425,187.09,190.53,102667,0
+ALGT.US,D,20210108,000000,189.11,189.965,183.37,186.92,123718,0
+ALGT.US,D,20210111,000000,186.34,189.47,184.33,185.69,123153,0
+ALGT.US,D,20210112,000000,187.23,189.57,185.1701,187.4,89110,0
+ALGT.US,D,20210113,000000,186.45,187.8,182.23,187.68,121989,0
+ALGT.US,D,20210114,000000,189.89,197.125,189.49,196.11,166818,0
+ALGT.US,D,20210115,000000,192.72,192.76,185.445,185.9,143871,0
+ALGT.US,D,20210119,000000,187.73,190.54,181.54,185.15,161187,0
+ALGT.US,D,20210120,000000,186.5,191.815,186.5,191.31,90082,0
+ALGT.US,D,20210121,000000,190.93,191.69,186.0993,190.25,112272,0
+ALGT.US,D,20210122,000000,186.66,192.26,185,191.42,85200,0
+ALGT.US,D,20210125,000000,189.88,189.88,184.01,188.64,85918,0
+ALGT.US,D,20210126,000000,190.88,192.74,187.62,187.98,67626,0
+ALGT.US,D,20210127,000000,184.04,186.505,176.52,179,138983,0
+ALGT.US,D,20210128,000000,183.7,190.07,183.7,187.82,120548,0
+ALGT.US,D,20210129,000000,186.74,186.74,178.66,181.49,82307,0
+ALGT.US,D,20210201,000000,183.21,185.55,178.685,183.92,80877,0
+ALGT.US,D,20210202,000000,187.71,189.73,182.99,187.7,59666,0
+ALGT.US,D,20210203,000000,188.63,193.61,187.48,193.36,130360,0
+ALGT.US,D,20210204,000000,199.8,221.25,199.8,219.38,315710,0
+ALGT.US,D,20210205,000000,216.11,221.18,209.8,213.49,276084,0
+ALGT.US,D,20210208,000000,214.69,214.69,209.74,212.31,197861,0
+ALGT.US,D,20210209,000000,210.78,216.97,210.01,211.5,131500,0
+ALGT.US,D,20210210,000000,210.9,217.11,208.95,216.29,106796,0
+ALGT.US,D,20210211,000000,213.39,215.61,210.54,215.43,110801,0
+ALGT.US,D,20210212,000000,215.33,217.16,212.42,214.76,84670,0
+ALGT.US,D,20210216,000000,215.31,217.43,209.52,215.45,105356,0
+ALGT.US,D,20210217,000000,213.25,223.98,212.7758,223.68,96320,0
+ALGT.US,D,20210218,000000,223,229.9,220.65,229.48,144430,0
+ALGT.US,D,20210219,000000,229.69,243.97,228.7,242.76,189509,0
+ALGT.US,D,20210222,000000,242.38,257,239.477,247.44,203197,0
+ALGT.US,D,20210223,000000,244.6,244.6,238.85,244.6,188206,0
+ALGT.US,D,20210224,000000,246.47,259.99,243.735,256.97,202294,0
+ALGT.US,D,20210225,000000,259.94,260,244.5,248.71,107924,0
+ALGT.US,D,20210226,000000,249.89,256.37,243.52,252.19,95852,0
+ALGT.US,D,20210301,000000,257.49,258.9699,248.57,252.19,151808,0
+ALGT.US,D,20210302,000000,250.87,253.58,245.03,252.19,124638,0
+ALGT.US,D,20210303,000000,254.64,262.3094,249.38,250.56,206450,0
+ALGT.US,D,20210304,000000,250.26,252.05,232.7,244.03,173256,0
+ALGT.US,D,20210305,000000,247.66,247.66,229.28,244.07,178560,0
+ALGT.US,D,20210308,000000,249.99,262.87,246.87,258.17,211656,0
+ALGT.US,D,20210309,000000,259.67,260.39,251.01,258.21,180275,0
+ALGT.US,D,20210310,000000,257.88,261.96,242.71,250.98,172589,0
+ALGT.US,D,20210311,000000,254.12,256.27,246.86,251.13,198317,0
+ALGT.US,D,20210312,000000,250.32,256.3,250.32,253.71,291985,0
+ALGT.US,D,20210315,000000,258.74,270.29,254.045,268.81,273973,0
+ALGT.US,D,20210316,000000,271.29,271.29,255.52,256.97,187028,0
+ALGT.US,D,20210317,000000,255.96,264.83,252.3581,262.63,172221,0
+ALGT.US,D,20210318,000000,261.98,266.07,252.99,255.685,183840,0
+ALGT.US,D,20210319,000000,254.22,260.7,246.92,257.74,267462,0
+ALGT.US,D,20210322,000000,255.3,255.3,246.225,247.96,163847,0
+ALGT.US,D,20210323,000000,245,251.9,240,241.49,226009,0
+ALGT.US,D,20210324,000000,247.06,249.52,234.69,234.7,185984,0
+ALGT.US,D,20210325,000000,233.15,248.78,230.4,247.01,195108,0
+ALGT.US,D,20210326,000000,251.93,252.85,242.01,250.47,159824,0
+ALGT.US,D,20210329,000000,250.44,253.54,236.98,241.2,219193,0
+ALGT.US,D,20210330,000000,243.47,249.03,243.055,247.58,126693,0
+ALGT.US,D,20210331,000000,245.7,247.3508,240.58,244.06,185550,0
+ALGT.US,D,20210401,000000,245.54,248.44,240.62,244.75,107311,0
+ALGT.US,D,20210405,000000,248.78,254,246.7385,250.11,173229,0
+ALGT.US,D,20210406,000000,248.69,255.76,248.69,251.93,95363,0
+ALGT.US,D,20210407,000000,252.49,253.82,247.99,250.53,101243,0
+ALGT.US,D,20210408,000000,250.2,253.64,243.01,251.01,118699,0
+ALGT.US,D,20210409,000000,250.01,253.59,245.275,252.82,101341,0
+ALGT.US,D,20210412,000000,254.09,254.09,246.51,249.3,95429,0
+ALGT.US,D,20210413,000000,247.27,248.9,238.885,248.31,134449,0
+ALGT.US,D,20210414,000000,251.82,254.97,248.19,248.75,91009,0
+ALGT.US,D,20210415,000000,252.35,252.35,246.5,249.25,52002,0
+ALGT.US,D,20210416,000000,249.4,249.81,243.79,244.08,67116,0
+ALGT.US,D,20210419,000000,243.84,245.06,240.2,243.41,57222,0
+ALGT.US,D,20210420,000000,240.95,240.95,227.92,231.47,142015,0
+ALGT.US,D,20210421,000000,230.31,239.48,228.3025,239.45,101617,0
+ALGT.US,D,20210422,000000,240.93,242.98,231.47,232.73,113814,0
+ALGT.US,D,20210423,000000,235,243.37,233.44,240.81,97825,0
+ALGT.US,D,20210426,000000,244.01,245.99,238.41,240.59,116921,0
+ALGT.US,D,20210427,000000,242.09,242.09,236.7,239.39,67484,0
+ALGT.US,D,20210428,000000,238.52,240.94,233.46,235.07,87880,0
+ALGT.US,D,20210429,000000,235.83,237.0569,233.0101,235.53,69818,0
+ALGT.US,D,20210430,000000,233.24,238,233.24,235.73,94748,0
+ALGT.US,D,20210503,000000,238.21,238.21,230.9,235.67,158748,0
+ALGT.US,D,20210504,000000,234.1,234.1,226.87,230.36,151403,0
+ALGT.US,D,20210505,000000,243.99,244.42,232.55,234,257362,0
+ALGT.US,D,20210506,000000,216.99,221,216.41,221,944358,0
+ALGT.US,D,20210507,000000,222.92,226,218.9,224.74,914081,0
+ALGT.US,D,20210510,000000,223.78,226,219.06,219.49,295836,0
+ALGT.US,D,20210511,000000,216.19,225,211.48,224.13,312327,0
+ALGT.US,D,20210512,000000,221.42,224.94,213.25,214.21,134515,0
+ALGT.US,D,20210513,000000,216.52,223.99,216.52,222.83,209509,0
+ALGT.US,D,20210514,000000,226.61,235.08,224.32,229.2,235987,0
+ALGT.US,D,20210517,000000,226.19,230.47,225.24,229.33,119777,0
+ALGT.US,D,20210518,000000,230,231,222.16,222.42,165275,0
+ALGT.US,D,20210519,000000,218.13,223.1,215.26,221.12,163759,0
+ALGT.US,D,20210520,000000,220.83,221.82,215.13,218.83,177918,0
+ALGT.US,D,20210521,000000,220,221.95,213.31,216.72,267364,0
+ALGT.US,D,20210524,000000,218.21,224.79,216.58,221.69,175192,0
+ALGT.US,D,20210525,000000,224.09,227.91,218.99,219.91,173034,0
+ALGT.US,D,20210526,000000,220.68,225.45,219.98,224.96,142292,0
+ALGT.US,D,20210527,000000,227.5,227.5,221.8,225.22,157743,0
+ALGT.US,D,20210528,000000,226,227.5,220.66,221.46,99408,0
+ALGT.US,D,20210601,000000,225.35,230.01,225.16,228.22,220540,0
+ALGT.US,D,20210602,000000,230.31,230.65,220.92,221.65,183531,0
+ALGT.US,D,20210603,000000,219.74,219.765,213.36,216.02,126119,0
+ALGT.US,D,20210604,000000,216.21,218.82,214.67,217.15,109514,0
+ALGT.US,D,20210607,000000,217.87,218.535,215.33,215.92,154396,0
+ALGT.US,D,20210608,000000,217.11,220.71,214.2,218.19,165288,0
+ALGT.US,D,20210609,000000,219.83,221.29,213.51,214.54,140459,0
+ALGT.US,D,20210610,000000,216.08,217,206.2,206.87,260252,0
+ALGT.US,D,20210611,000000,206.77,213.3,206.77,211.03,448907,0
+ALGT.US,D,20210614,000000,211.16,211.75,205.355,207.3,181469,0
+ALGT.US,D,20210615,000000,207.03,207.4235,201,202.5,271745,0
+ALGT.US,D,20210616,000000,202.14,205.82,199.7663,202.52,304688,0
+ALGT.US,D,20210617,000000,203.39,205.0321,197.745,200.61,201546,0
+ALGT.US,D,20210618,000000,198.21,200.4809,192.96,194.85,345504,0
+ALGT.US,D,20210621,000000,196.36,203.38,196.05,202.98,210259,0
+ALGT.US,D,20210622,000000,202.72,202.72,196.79,199.65,201489,0
+ALGT.US,D,20210623,000000,200.36,201.75,196.35,198.06,185312,0
+ALGT.US,D,20210624,000000,199.47,199.86,194.785,197.54,184496,0
+ALGT.US,D,20210625,000000,197.33,197.33,188.35,190.27,886001,0
+ALGT.US,D,20210628,000000,190.79,191.86,187.09,191.15,277311,0
+ALGT.US,D,20210629,000000,191.52,193.55,189.57,190.5,153659,0
+ALGT.US,D,20210630,000000,191.01,195.75,191.01,194,166860,0
+ALGT.US,D,20210701,000000,194.97,198.82,194.97,197.53,198049,0
+ALGT.US,D,20210702,000000,200.32,200.61,195,195.13,134384,0
+ALGT.US,D,20210706,000000,195.83,195.83,190.38,191.28,106889,0
+ALGT.US,D,20210707,000000,189.34,191.22,185.19,189.33,164990,0
+ALGT.US,D,20210708,000000,184.71,191.69,183.22,188.7,147053,0
+ALGT.US,D,20210709,000000,192.85,194.065,191.53,192.53,91981,0
+ALGT.US,D,20210712,000000,191.34,193.46,189.91,193.24,87139,0
+ALGT.US,D,20210713,000000,192.67,192.67,188.05,189.25,245668,0
+ALGT.US,D,20210714,000000,191.83,195.82,184.7,186.43,380847,0
+ALGT.US,D,20210715,000000,186.03,189.87,183.43,188.02,152606,0
+ALGT.US,D,20210716,000000,189.91,191.7328,181.1911,182.26,181679,0
+ALGT.US,D,20210719,000000,176.62,179.577,171.53,174.94,201645,0
+ALGT.US,D,20210720,000000,176.13,189.48,175.07,188.45,293775,0
+ALGT.US,D,20210721,000000,191.05,197.44,190.72,196.36,289523,0
+ALGT.US,D,20210722,000000,194.35,195.44,190.32,190.9,134550,0
+ALGT.US,D,20210723,000000,193.21,194.97,188.63,189.51,166648,0
+ALGT.US,D,20210726,000000,190.22,194.49,189.38,194.1,226890,0
+ALGT.US,D,20210727,000000,192.44,192.72,187,192.35,129183,0
+ALGT.US,D,20210728,000000,195.11,196.95,188,191.91,159218,0
+ALGT.US,D,20210729,000000,199.03,201.27,193.5101,196.23,229934,0
+ALGT.US,D,20210730,000000,194.84,198.84,187.81,190.12,166385,0
+ALGT.US,D,20210802,000000,191.4,197.01,188.2552,188.63,133407,0
+ALGT.US,D,20210803,000000,188.63,189.07,183.79,188.69,170305,0
+ALGT.US,D,20210804,000000,185.63,188.02,182.73,185.21,147122,0
+ALGT.US,D,20210805,000000,185.93,192.445,185.5959,192.27,98496,0
+ALGT.US,D,20210806,000000,194.63,196.28,188.29,191.8,122367,0
+ALGT.US,D,20210809,000000,190.06,190.685,184.32,189.51,111122,0
+ALGT.US,D,20210810,000000,190.71,197.305,190,194.74,144195,0
+ALGT.US,D,20210811,000000,194.46,198.79,190.29,198.34,117693,0
+ALGT.US,D,20210812,000000,197.17,197.17,191.67,196.13,84619,0
+ALGT.US,D,20210813,000000,195.3,195.3,190.4705,191.78,87093,0
+ALGT.US,D,20210816,000000,190.57,194.8,188.155,191.83,118921,0
+ALGT.US,D,20210817,000000,188.38,188.38,182.03,187.63,244160,0
+ALGT.US,D,20210818,000000,186.86,189.36,185.24,186.16,106266,0
+ALGT.US,D,20210819,000000,184.49,185.418,172.15,177.34,253675,0
+ALGT.US,D,20210820,000000,177.85,180.83,176.61,177.71,138001,0
+ALGT.US,D,20210823,000000,179.61,185.0399,179.61,184.51,122665,0
+ALGT.US,D,20210824,000000,186.34,188.135,183.915,186.68,159845,0
+ALGT.US,D,20210825,000000,187.34,189.99,185.05,189.47,103812,0
+ALGT.US,D,20210826,000000,188.21,190,184.135,185.65,101750,0
+ALGT.US,D,20210827,000000,186.38,192.69,186.38,191.18,111713,0
+ALGT.US,D,20210830,000000,192.86,192.86,184.18,188.52,147608,0
+ALGT.US,D,20210831,000000,189.17,193.195,188.43,192.44,132243,0
+ALGT.US,D,20210901,000000,194.13,195.41,191.1,193.38,104938,0
+ALGT.US,D,20210902,000000,193.68,195.68,190.585,193.33,87029,0
+ALGT.US,D,20210903,000000,192.59,193.2,189.47,192.01,112482,0
+ALGT.US,D,20210907,000000,191.53,194.63,190.77,194.01,107066,0
+ALGT.US,D,20210908,000000,193.5,196.46,191.21,192.75,148748,0
+ALGT.US,D,20210909,000000,191.53,201.57,191.465,195.7,163810,0
+ALGT.US,D,20210910,000000,196.93,196.93,188.24,188.72,213325,0
+ALGT.US,D,20210913,000000,191.28,195.23,186.24,194.46,197316,0
+ALGT.US,D,20210914,000000,194.46,194.46,190.32,191.52,146686,0
+ALGT.US,D,20210915,000000,190.84,193.91,188.54,193.43,141265,0
+ALGT.US,D,20210916,000000,191.96,197.65,191.77,195.54,172892,0
+ALGT.US,D,20210917,000000,197.58,200.59,193.5567,196.14,271560,0
+ALGT.US,D,20210920,000000,192.3,196.39,190.83,195.15,159834,0
+ALGT.US,D,20210921,000000,196.09,197.755,189.57,190.66,166046,0
+ALGT.US,D,20210922,000000,191.7,199.36,191.7,197.29,131872,0
+ALGT.US,D,20210923,000000,198.76,204.18,198.76,202.4,166464,0
+ALGT.US,D,20210924,000000,201.88,208.82,201.88,206.92,161272,0
+ALGT.US,D,20210927,000000,204.3971,215.48,204.3971,208.17,243420,0
+ALGT.US,D,20210928,000000,207.84,210,204.3,204.71,114716,0
+ALGT.US,D,20210929,000000,205.27,206.83,201.3901,201.97,119451,0
+ALGT.US,D,20210930,000000,201.98,201.98,195.37,195.48,113787,0
+ALGT.US,D,20211001,000000,198.51,205.69,197.59,202.48,199959,0
+ALGT.US,D,20211004,000000,204.19,206.4,200.61,202.31,109367,0
+ALGT.US,D,20211005,000000,201.38,205.74,198.7369,201.01,111932,0
+ALGT.US,D,20211006,000000,194.58,199,192.3601,198.67,152811,0
+ALGT.US,D,20211007,000000,200.76,202.41,194.29,194.5,183811,0
+ALGT.US,D,20211008,000000,195.36,196.34,190.26,192.05,130217,0
+ALGT.US,D,20211011,000000,191.31,193.77,190.95,191.71,86973,0
+ALGT.US,D,20211012,000000,191.64,196,191.27,193.6,93158,0
+ALGT.US,D,20211013,000000,192.36,193.54,186.27,190.48,141793,0
+ALGT.US,D,20211014,000000,192.52,195.99,191.61,192.94,130633,0
+ALGT.US,D,20211015,000000,197.38,198.295,189.8,190.07,119857,0
+ALGT.US,D,20211018,000000,188.59,191.18,187.51,188.29,178814,0
+ALGT.US,D,20211019,000000,187.76,191.28,186.32,187.78,164458,0
+ALGT.US,D,20211020,000000,187.78,190.55,184.94,186.78,75434,0
+ALGT.US,D,20211021,000000,187.6,190.18,185.87,187.07,106834,0
+ALGT.US,D,20211022,000000,186,186,183.19,183.93,83387,0
+ALGT.US,D,20211025,000000,183.83,185.58,182.78,183.82,99530,0
+ALGT.US,D,20211026,000000,184.29,184.7,179.6,180.82,181490,0
+ALGT.US,D,20211027,000000,181.1,182.01,177.81,179.04,180924,0
+ALGT.US,D,20211028,000000,178,180.55,171.38,175.1,292672,0
+ALGT.US,D,20211029,000000,176.16,177.695,173.06,175.27,130487,0
+ALGT.US,D,20211101,000000,175.38,181.32,173.85,178.63,221860,0
+ALGT.US,D,20211102,000000,177.73,180.05,177.01,179.98,116987,0
+ALGT.US,D,20211103,000000,179.69,184.54,179.69,184.46,131905,0
+ALGT.US,D,20211104,000000,185.35,185.77,180.39,181.72,131193,0
+ALGT.US,D,20211105,000000,188.88,195.74,186.8,191.3,217526,0
+ALGT.US,D,20211108,000000,192.82,194.96,191.55,192.75,174327,0
+ALGT.US,D,20211109,000000,192.76,194.29,189.76,193.51,107983,0
+ALGT.US,D,20211110,000000,191.97,194.07,190.1,190.22,148855,0
+ALGT.US,D,20211111,000000,190.18,191.33,187,188.71,104874,0
+ALGT.US,D,20211112,000000,189.36,189.6549,184.25,186.2,89026,0
+ALGT.US,D,20211115,000000,188.49,189.7468,186.18,188.23,69630,0
+ALGT.US,D,20211116,000000,196.58,197.55,186.17,188.39,183323,0
+ALGT.US,D,20211117,000000,187.69,187.84,184.1,187.83,92452,0
+ALGT.US,D,20211118,000000,188.23,188.23,183,184.94,180908,0
+ALGT.US,D,20211119,000000,181.94,183.6,179.88,183.12,136811,0
+ALGT.US,D,20211122,000000,185,189.8478,185,185.36,230464,0
+ALGT.US,D,20211123,000000,185.63,187.4,181.89,185.35,130209,0
+ALGT.US,D,20211124,000000,183.3,186.505,182.2695,185.57,86257,0
+ALGT.US,D,20211126,000000,175.57,176.905,170,174.59,214569,0
+ALGT.US,D,20211129,000000,178.15,179.99,173.79,175.3,194043,0
+ALGT.US,D,20211130,000000,171.69,173.53,169.11,173.22,143934,0
+ALGT.US,D,20211201,000000,178.11,179.6799,163.595,163.67,278342,0
+ALGT.US,D,20211202,000000,166.32,178.96,165.8418,178.43,270603,0
+ALGT.US,D,20211203,000000,176.71,178.15,171.2,174.45,175793,0
+ALGT.US,D,20211206,000000,177.48,189.44,177.34,183.99,211353,0
+ALGT.US,D,20211207,000000,186.2,188.71,183.465,184.94,251165,0
+ALGT.US,D,20211208,000000,186,196.665,185.43,192.2,301488,0
+ALGT.US,D,20211209,000000,190.9,194.2,189,191,164825,0
+ALGT.US,D,20211210,000000,191.98,193.01,184.21,185.34,263778,0
+ALGT.US,D,20211213,000000,183.37,183.37,178.25,179.38,208194,0
+ALGT.US,D,20211214,000000,179.28,183.63,175.755,177.4,231070,0
+ALGT.US,D,20211215,000000,177.7,178.88,170.84,178.72,303029,0
+ALGT.US,D,20211216,000000,179.75,180.24,171.215,172.19,230273,0
+ALGT.US,D,20211217,000000,173.66,180.33,171.24,176.72,528911,0
+ALGT.US,D,20211220,000000,172.9,177.765,170,176.77,230936,0
+ALGT.US,D,20211221,000000,177.97,188.505,177.97,187.38,234335,0
+ALGT.US,D,20211222,000000,187.65,189.2593,185.44,188.2,159463,0
+ALGT.US,D,20211223,000000,190.54,192.15,187.76,190.18,160437,0
+ALGT.US,D,20211227,000000,188.44,192.5,184.37,189.17,133709,0
+ALGT.US,D,20211228,000000,187.68,192.79,187.22,190.98,134628,0
+ALGT.US,D,20211229,000000,190.2,192.17,188.79,190.66,123572,0
+ALGT.US,D,20211230,000000,190.2,193.49,188.69,188.99,171243,0
+ALGT.US,D,20211231,000000,189,190.39,186.51,187.04,156751,0
+ALGT.US,D,20220103,000000,188.38,195.04,188.2995,190.95,172367,0
+ALGT.US,D,20220104,000000,192.66,195.66,192.62,193.17,126267,0
+ALGT.US,D,20220105,000000,185.94,186,175.2,176.12,432547,0
+ALGT.US,D,20220106,000000,179.39,180.9882,176.02,177.6,245933,0
+ALGT.US,D,20220107,000000,174.95,180.26,174.245,178.22,302457,0
+ALGT.US,D,20220110,000000,179,180.26,175.27,178.75,190837,0
+ALGT.US,D,20220111,000000,178.96,183.65,176.89,183.08,187208,0
+ALGT.US,D,20220112,000000,184.19,185.32,181.27,182.75,209603,0
+ALGT.US,D,20220113,000000,185.18,191.17,183.74,187.38,181092,0
+ALGT.US,D,20220114,000000,185,187.58,182.215,186.1,149732,0
+ALGT.US,D,20220118,000000,184.87,191.95,181.28,181.82,149796,0
+ALGT.US,D,20220119,000000,181.71,184.09,179.83,180.05,157577,0
+ALGT.US,D,20220120,000000,180.91,185.755,179.44,179.7,197318,0
+ALGT.US,D,20220121,000000,177.86,181.52,175.255,176.45,217376,0
+ALGT.US,D,20220124,000000,172.84,174.7,164.64,174.61,249876,0
+ALGT.US,D,20220125,000000,171.59,180.44,168.86,177.68,209766,0
+ALGT.US,D,20220126,000000,179.78,182.73,173.51,174.65,148754,0
+ALGT.US,D,20220127,000000,175.92,180.92,171.04,171.98,172177,0
+ALGT.US,D,20220128,000000,170.82,171.75,164.03,171.75,173824,0
+ALGT.US,D,20220131,000000,169.91,179.15,168.785,178.66,276533,0
+ALGT.US,D,20220201,000000,178.63,183.34,178.27,180.8,195411,0
+ALGT.US,D,20220202,000000,180.9,181,172.3,176.17,290563,0
+ALGT.US,D,20220203,000000,178.75,186.86,174.4001,175.14,264409,0
+ALGT.US,D,20220204,000000,172.4997,174.3158,170.01,173.23,236402,0
+ALGT.US,D,20220207,000000,174.37,179.78,169.51,173.11,263517,0
+ALGT.US,D,20220208,000000,176.44,180.04,173.6558,179.09,167328,0
+ALGT.US,D,20220209,000000,180.61,185,180.61,182.61,206189,0
+ALGT.US,D,20220210,000000,179.75,185.06,177.0881,179.91,174734,0
+ALGT.US,D,20220211,000000,180.59,181.0802,169.01,172.5,294866,0
+ALGT.US,D,20220214,000000,173.45,181.58,171.39,172.33,220832,0
+ALGT.US,D,20220215,000000,175.93,180.75,175.93,178.02,249007,0
+ALGT.US,D,20220216,000000,176.11,180.13,175.0001,178.77,197589,0
+ALGT.US,D,20220217,000000,175.83,178.395,171.65,172.17,157684,0
+ALGT.US,D,20220218,000000,172.94,175,171,171.73,153016,0
+ALGT.US,D,20220222,000000,169.67,173.9,168.58,171.44,201317,0
+ALGT.US,D,20220223,000000,172.77,173.78,165.54,165.71,189255,0
+ALGT.US,D,20220224,000000,156.93,171.8,155.34,171.08,308173,0
+ALGT.US,D,20220225,000000,172.66,177.3731,172.01,174.74,243484,0
+ALGT.US,D,20220228,000000,171.3,175.8,169.6081,174.09,271662,0
+ALGT.US,D,20220301,000000,171.45,172.655,165.25,167.47,280521,0
+ALGT.US,D,20220302,000000,169.98,173,167.85,168.19,162703,0
+ALGT.US,D,20220303,000000,166.55,168.23,161.38,162.26,209240,0
+ALGT.US,D,20220304,000000,160.35,160.35,154.45,156.85,267414,0
+ALGT.US,D,20220307,000000,155.08,155.48,132.03,133.63,390030,0
+ALGT.US,D,20220308,000000,135.16,144.13,132.7272,137.05,316282,0
+ALGT.US,D,20220309,000000,143.99,149.55,143.01,146.94,303616,0
+ALGT.US,D,20220310,000000,142.3,147.845,141.1201,141.98,159731,0
+ALGT.US,D,20220311,000000,144.68,144.715,138.62,140.25,353104,0
+ALGT.US,D,20220314,000000,141.8,144.21,138.585,141.56,286357,0
+ALGT.US,D,20220315,000000,146,151.63,145.38,148.41,281584,0
+ALGT.US,D,20220316,000000,151.69,158.01,150.6,156.7,224738,0
+ALGT.US,D,20220317,000000,153.12,156.68,150.33,155.95,166125,0
+ALGT.US,D,20220318,000000,153.64,158.85,152.2,156.95,206598,0
+ALGT.US,D,20220321,000000,155.9,156.11,151.19,152.16,142122,0
+ALGT.US,D,20220322,000000,153.95,157.05,153.05,154.56,190769,0
+ALGT.US,D,20220323,000000,153.11,155.96,152.05,154.36,226168,0
+ALGT.US,D,20220324,000000,155.49,156.76,153.865,154.83,180591,0
+ALGT.US,D,20220325,000000,155.39,159.56,155.14,156.94,281216,0
+ALGT.US,D,20220328,000000,159.36,159.36,155.19,157.58,197389,0
+ALGT.US,D,20220329,000000,162.1,165.72,160.94,161.32,334631,0
+ALGT.US,D,20220330,000000,159.67,162.69,158.63,160.61,229886,0
+ALGT.US,D,20220331,000000,160.69,164.275,160.69,162.39,286667,0
+ALGT.US,D,20220401,000000,162.87,164.185,159.68,160.17,149234,0
+ALGT.US,D,20220404,000000,158.43,162.545,157.34,160.09,137320,0
+ALGT.US,D,20220405,000000,160.09,161.26,154.04,158.58,259941,0
+ALGT.US,D,20220406,000000,155.22,158.635,150.7,154,281644,0
+ALGT.US,D,20220407,000000,152,153.98,147.07,150.33,305697,0
+ALGT.US,D,20220408,000000,151.02,151.02,146.29,146.75,217053,0
+ALGT.US,D,20220411,000000,145.3,153.17,145.3,148.05,207991,0
+ALGT.US,D,20220412,000000,149.1,151.62,148.15,149.88,204090,0
+ALGT.US,D,20220413,000000,154.06,158.955,153.665,157.37,246296,0
+ALGT.US,D,20220414,000000,157.8,162.77,157.8,158.74,261098,0
+ALGT.US,D,20220418,000000,157.55,160.08,156.365,158.76,157893,0
+ALGT.US,D,20220419,000000,160.25,165.998,160.25,164.27,150673,0
+ALGT.US,D,20220420,000000,165.13,166.66,162.785,165.19,193368,0
+ALGT.US,D,20220421,000000,171.88,176.56,171.07,173.95,399689,0
+ALGT.US,D,20220422,000000,172.76,174.09,165.11,165.63,181325,0
+ALGT.US,D,20220425,000000,165.65,168.34,160.87,164.33,174450,0
+ALGT.US,D,20220426,000000,161.71,162.5994,158.4001,160.18,372531,0
+ALGT.US,D,20220427,000000,159,162.69,156.68,159.25,286850,0
+ALGT.US,D,20220428,000000,161.22,162.299,154.68,160.33,220187,0
+ALGT.US,D,20220429,000000,159.93,162.84,154.71,155.19,203049,0
+ALGT.US,D,20220502,000000,154.07,156.49,151.125,155.73,238334,0
+ALGT.US,D,20220503,000000,155.48,157.91,153.29,155.71,125597,0
+ALGT.US,D,20220504,000000,154.27,155.55,146.4167,153.52,350744,0
+ALGT.US,D,20220505,000000,152.5,157.03,150.03,155.09,243434,0
+ALGT.US,D,20220506,000000,154,156.01,150.55,154.06,261396,0
+ALGT.US,D,20220509,000000,151.77,153.77,141.2,141.73,261358,0
+ALGT.US,D,20220510,000000,144.5,146.31,139.56,141.92,192137,0
+ALGT.US,D,20220511,000000,141.41,147.41,141.01,141.58,174008,0
+ALGT.US,D,20220512,000000,139.68,142.365,135.82,139.04,211199,0
+ALGT.US,D,20220513,000000,140.77,144.14,139.43,142.9,161815,0
+ALGT.US,D,20220516,000000,142.58,144,140.4144,142,135480,0
+ALGT.US,D,20220517,000000,145.65,151.33,145.6402,150.92,150879,0
+ALGT.US,D,20220518,000000,149.8,153.53,146.02,150.8,257557,0
+ALGT.US,D,20220519,000000,149.4,152.93,145.97,146.39,192186,0
+ALGT.US,D,20220520,000000,147.81,148.505,140.17,141.19,295911,0
+ALGT.US,D,20220523,000000,143.43,143.45,139.99,142.44,347931,0
+ALGT.US,D,20220524,000000,140.51,140.51,131.43,132.06,337988,0
+ALGT.US,D,20220525,000000,131.52,136.07,131.13,135,802967,0
+ALGT.US,D,20220526,000000,136.42,146.655,136.42,146.2,688863,0
+ALGT.US,D,20220527,000000,148.38,152.32,148.38,151.47,274914,0
+ALGT.US,D,20220531,000000,149.28,150.51,146.29,149.45,233260,0
+ALGT.US,D,20220601,000000,151.42,151.98,143.57,145.65,196062,0
+ALGT.US,D,20220602,000000,145.35,148.16,144.92,148,130798,0
+ALGT.US,D,20220603,000000,147.13,147.27,144.125,146.31,195940,0
+ALGT.US,D,20220606,000000,148.11,149.57,146.55,147.06,178420,0
+ALGT.US,D,20220607,000000,145.42,150.16,145.42,149.63,99168,0
+ALGT.US,D,20220608,000000,147.81,149.05,145.46,145.56,95769,0
+ALGT.US,D,20220609,000000,144.81,145.2022,138.695,139.12,264133,0
+ALGT.US,D,20220610,000000,136.44,138.495,131.96,133.99,347234,0
+ALGT.US,D,20220613,000000,129.91,130.3737,121.29,124.19,374496,0
+ALGT.US,D,20220614,000000,124.49,125.42,119.47,121.82,293869,0
+ALGT.US,D,20220615,000000,123.04,125.47,121.04,122.57,165226,0
+ALGT.US,D,20220616,000000,118.28,118.93,113,114.05,282612,0
+ALGT.US,D,20220617,000000,116.43,118.945,110.44,117,445410,0
+ALGT.US,D,20220621,000000,118.33,118.7475,112.45,112.66,268822,0
+ALGT.US,D,20220622,000000,110.79,115.185,110.79,114.11,234023,0
+ALGT.US,D,20220623,000000,113.8,117.41,111.36,117.3,297776,0
+ALGT.US,D,20220624,000000,117.82,123.7,117.82,123.49,508630,0
+ALGT.US,D,20220627,000000,123.16,123.16,117.35,118.09,196339,0
+ALGT.US,D,20220628,000000,118.99,123.27,116.23,116.66,180282,0
+ALGT.US,D,20220629,000000,115.11,115.43,111.78,113.78,210236,0
+ALGT.US,D,20220630,000000,111.12,114.14,109.82,113.09,184964,0
+ALGT.US,D,20220701,000000,112.89,115.88,112.08,115.41,154730,0
+ALGT.US,D,20220705,000000,111.84,117.835,111.03,117.43,195909,0
+ALGT.US,D,20220706,000000,116.63,118.515,113.1,113.28,150219,0
+ALGT.US,D,20220707,000000,113.64,115.27,112.73,113.9,142199,0
+ALGT.US,D,20220708,000000,114.58,115.0475,111.6142,112.96,134747,0
+ALGT.US,D,20220711,000000,112.23,112.93,110.75,111.13,106185,0
+ALGT.US,D,20220712,000000,111.2,117.77,111.2,115.84,155951,0
+ALGT.US,D,20220713,000000,112.71,114.22,110.92,113.74,153822,0
+ALGT.US,D,20220714,000000,112.35,115.73,111.81,113.6,151052,0
+ALGT.US,D,20220715,000000,115.41,116.455,114.54,115.67,151161,0
+ALGT.US,D,20220718,000000,117.93,119.655,114.66,115.11,178297,0
+ALGT.US,D,20220719,000000,117.58,120.6,116.77,120.1,177999,0
+ALGT.US,D,20220720,000000,120.79,122.36,119.4,120.64,196067,0
+ALGT.US,D,20220721,000000,118.45,118.92,115.678,118.76,212124,0
+ALGT.US,D,20220722,000000,120.01,121.8,114.92,116.33,123507,0
+ALGT.US,D,20220725,000000,116.24,117.87,114.92,116.62,148293,0
+ALGT.US,D,20220726,000000,112.95,113.47,108.99,111.37,325254,0
+ALGT.US,D,20220727,000000,113.32,114.8,111.75,113.93,163014,0
+ALGT.US,D,20220728,000000,113.32,115.32,110.78,114.98,205263,0
+ALGT.US,D,20220729,000000,115.42,116.1359,113.66,115.31,201572,0
+ALGT.US,D,20220801,000000,115.2,118.35,113.25,117.47,275356,0
+ALGT.US,D,20220802,000000,116.51,117.63,112.68,112.98,364406,0
+ALGT.US,D,20220803,000000,114.77,118.27,113.7401,117.71,262093,0
+ALGT.US,D,20220804,000000,110,117.35,110,114.82,323374,0
+ALGT.US,D,20220805,000000,113.51,114.64,110.18,110.25,229954,0
+ALGT.US,D,20220808,000000,111.98,114.23,110.97,111.23,266412,0
+ALGT.US,D,20220809,000000,110.72,112.235,102.99,104.2,359388,0
+ALGT.US,D,20220810,000000,106.53,107.75,105.1,107.23,343392,0
+ALGT.US,D,20220811,000000,109.29,111.88,106.76,107.02,195711,0
+ALGT.US,D,20220812,000000,106.66,109.09,105.22,109.08,294648,0
+ALGT.US,D,20220815,000000,109.47,112.84,109.47,110.38,178668,0
+ALGT.US,D,20220816,000000,109.92,112.16,108.6537,111.91,202466,0
+ALGT.US,D,20220817,000000,110.12,110.12,105.355,105.98,199852,0
+ALGT.US,D,20220818,000000,105.12,106,104.3,105.55,131634,0
+ALGT.US,D,20220819,000000,103.56,103.85,101.39,102.47,187283,0
+ALGT.US,D,20220822,000000,100.7,100.7,97.16,98.03,238206,0
+ALGT.US,D,20220823,000000,98.03,98.9,96.8027,97.15,181483,0
+ALGT.US,D,20220824,000000,97.21,98.8,96.295,97.73,241072,0
+ALGT.US,D,20220825,000000,98.9,101.4,98.64,100.47,171203,0
+ALGT.US,D,20220826,000000,100.1,101.27,97.9,98.11,221107,0
+ALGT.US,D,20220829,000000,96.64,98.93,96.11,96.11,193399,0
+ALGT.US,D,20220830,000000,98.24,99.39,96.945,98.94,261494,0
+ALGT.US,D,20220831,000000,100.09,100.09,96,96.5,181748,0
+ALGT.US,D,20220901,000000,96.03,96.77,94.1,96.49,279089,0
+ALGT.US,D,20220902,000000,97.98,98.09,94.58,95.53,253149,0
+ALGT.US,D,20220906,000000,96.62,96.66,93.31,95.23,239653,0
+ALGT.US,D,20220907,000000,95.3,97.99,95.3,96.99,303371,0
+ALGT.US,D,20220908,000000,97.93,99.93,96.85,97.98,255101,0
+ALGT.US,D,20220909,000000,99.1,100.01,98.155,99.85,518722,0
+ALGT.US,D,20220912,000000,100.86,102.4851,100.7801,101.66,219260,0
+ALGT.US,D,20220913,000000,98.38,99.04,96.63,97.53,242011,0
+ALGT.US,D,20220914,000000,97.16,97.94,95.16,97.51,215592,0
+ALGT.US,D,20220915,000000,97.51,99.9726,96.68,96.77,159607,0
+ALGT.US,D,20220916,000000,95.21,95.21,90.63,91.07,402919,0
+ALGT.US,D,20220919,000000,90.71,93.3,90.71,91.77,164490,0
+ALGT.US,D,20220920,000000,91.03,91.45,88.905,89.53,181318,0
+ALGT.US,D,20220921,000000,89.62,90.15,86.05,87,215437,0
+ALGT.US,D,20220922,000000,86.55,87,83.04,84.77,234037,0
+ALGT.US,D,20220923,000000,83.58,84.665,78.86,80.28,336139,0
+ALGT.US,D,20220926,000000,79.69,80.66,75.86,75.94,291232,0
+ALGT.US,D,20220927,000000,77.2,78.29,74.24,75.33,350793,0
+ALGT.US,D,20220928,000000,75.22,79.02,74.48,78.74,348032,0
+ALGT.US,D,20220929,000000,77.32,77.92,73.8,74.69,314578,0
+ALGT.US,D,20220930,000000,74.61,75.91,72.97,72.98,209200,0
+ALGT.US,D,20221003,000000,72.62,74.73,71.84,74.32,243651,0
+ALGT.US,D,20221004,000000,76.71,80.92,76.71,80.87,381630,0
+ALGT.US,D,20221005,000000,79.11,79.52,76.53,77.11,286392,0
+ALGT.US,D,20221006,000000,76.29,77.06,73.56,73.65,260637,0
+ALGT.US,D,20221007,000000,72.63,72.63,67.24,68.3,324186,0
+ALGT.US,D,20221010,000000,68.47,68.79,66.26,67.14,267416,0
+ALGT.US,D,20221011,000000,68.44,69.38,64.75,65.44,441119,0
+ALGT.US,D,20221012,000000,64.96,67.68,63.78,67.29,410042,0
+ALGT.US,D,20221013,000000,67.1,68.54,65.24,67.87,400809,0
+ALGT.US,D,20221014,000000,69.15,69.91,66.27,66.71,226114,0
+ALGT.US,D,20221017,000000,68.06,68.7,66.31,67.45,284302,0
+ALGT.US,D,20221018,000000,69.45,71.73,67.735,68.6,255396,0
+ALGT.US,D,20221019,000000,68.37,68.99,65.38,66.19,298380,0
+ALGT.US,D,20221020,000000,66.08,67.6199,65.74,66.46,268007,0
+ALGT.US,D,20221021,000000,66.37,67.56,65.77,66.13,237135,0
+ALGT.US,D,20221024,000000,66.64,68.01,65.66,67.47,267410,0
+ALGT.US,D,20221025,000000,66.93,70.31,66.205,70.04,245143,0
+ALGT.US,D,20221026,000000,70.28,72.5,69.761,71.34,266563,0
+ALGT.US,D,20221027,000000,72.43,74.26,71.6,72.2,234915,0
+ALGT.US,D,20221028,000000,72.04,73.58,70.13,73,272928,0
+ALGT.US,D,20221031,000000,72.5,75.75,71.29,75.05,318699,0
+ALGT.US,D,20221101,000000,76.05,76.444,74.93,75.39,201153,0
+ALGT.US,D,20221102,000000,75.09,75.8,72.22,72.22,263758,0
+ALGT.US,D,20221103,000000,71.3,75.58,69.07,74.86,405533,0
+ALGT.US,D,20221104,000000,75.16,76.62,72.735,73.99,293828,0
+ALGT.US,D,20221107,000000,75.12,78.47,74.1103,77.98,323718,0
+ALGT.US,D,20221108,000000,77.91,78.224,74.995,75.21,238162,0
+ALGT.US,D,20221109,000000,74.47,76.2,73.86,74.13,210206,0
+ALGT.US,D,20221110,000000,77.43,80.125,77.135,78.04,283089,0
+ALGT.US,D,20221111,000000,78.53,81.11,77.83,80.57,345399,0
+ALGT.US,D,20221114,000000,79.91,80.61,78.37,79.17,200928,0
+ALGT.US,D,20221115,000000,80.92,83.56,80.75,83.35,340918,0
+ALGT.US,D,20221116,000000,82.79,82.88,79.275,80.04,185450,0
+ALGT.US,D,20221117,000000,78.5,78.66,76.3,77.42,173487,0
+ALGT.US,D,20221118,000000,79.76,80.78,77.55,78.31,153125,0
+ALGT.US,D,20221121,000000,77.68,79.72,77.36,79.47,269633,0
+ALGT.US,D,20221122,000000,79.83,79.83,76.25,77.21,190030,0
+ALGT.US,D,20221123,000000,77.2,81.96,77,80.62,183827,0
+ALGT.US,D,20221125,000000,80.5,81.6956,79.99,80.84,82101,0
+ALGT.US,D,20221128,000000,80.84,80.84,78.365,78.55,167856,0
+ALGT.US,D,20221129,000000,78.36,81.0267,78.36,80.18,152538,0
+ALGT.US,D,20221130,000000,80.05,82.76,78.99,82.61,175329,0
+ALGT.US,D,20221201,000000,83.54,84.89,82.01,82.02,134418,0
+ALGT.US,D,20221202,000000,80.76,82.32,80.064,81.9,119850,0
+ALGT.US,D,20221205,000000,80.17,81.32,77.26,77.98,214079,0
+ALGT.US,D,20221206,000000,78.29,79.71,74.725,76.14,212692,0
+ALGT.US,D,20221207,000000,75.52,75.52,71.54,71.87,210920,0
+ALGT.US,D,20221208,000000,72.21,73.79,70.515,71.26,177584,0
+ALGT.US,D,20221209,000000,70.5,73,69.505,72.34,779924,0
+ALGT.US,D,20221212,000000,72.36,75.63,71.955,75.53,179146,0
+ALGT.US,D,20221213,000000,78.5,78.61,72.36,73.11,241278,0
+ALGT.US,D,20221214,000000,73.11,73.86,71.0827,71.58,136998,0
+ALGT.US,D,20221215,000000,69.03,70.44,67.5,67.56,344855,0
+ALGT.US,D,20221216,000000,67.15,69.26,66.51,68.58,486935,0
+ALGT.US,D,20221219,000000,68.55,68.57,66.37,67.07,164267,0
+ALGT.US,D,20221220,000000,65.11,66.53,64.55,65.07,170988,0
+ALGT.US,D,20221221,000000,65.65,67.385,64.83,66.81,307800,0
+ALGT.US,D,20221222,000000,66.14,66.14,62.94,64.03,241077,0
+ALGT.US,D,20221223,000000,63.73,65.98,62.97,65.7,198550,0
+ALGT.US,D,20221227,000000,64.66,65.24,63.06,65.16,180389,0
+ALGT.US,D,20221228,000000,64.81,65.74,63.33,63.58,196595,0
+ALGT.US,D,20221229,000000,64,67.89,63.61,67.84,235497,0
+ALGT.US,D,20221230,000000,67.05,68.6199,66.12,67.99,179803,0
+ALGT.US,D,20230103,000000,69.37,70.78,68.31,69.12,221979,0
+ALGT.US,D,20230104,000000,70.27,75.605,70.27,74.65,251881,0
+ALGT.US,D,20230105,000000,74.16,75.485,72.95,74.09,151238,0
+ALGT.US,D,20230106,000000,74.48,75.61,73.13,75.39,207996,0
+ALGT.US,D,20230109,000000,76.89,78.935,76.15,77.36,139417,0
+ALGT.US,D,20230110,000000,77.16,80.21,77.16,80.12,156893,0
+ALGT.US,D,20230111,000000,77.82,81.79,77.06,78.75,196724,0
+ALGT.US,D,20230112,000000,79.97,81.3,78.16,81.1,280923,0
+ALGT.US,D,20230113,000000,78.96,80.47,78.53,79.26,216475,0
+ALGT.US,D,20230117,000000,79.36,80.79,78.06,80.71,149877,0
+ALGT.US,D,20230118,000000,82,83.15,79.24,79.99,200699,0
+ALGT.US,D,20230119,000000,78.86,81.65,78.86,81.25,141529,0
+ALGT.US,D,20230120,000000,82.3,86.84,81.06,85.52,337294,0
+ALGT.US,D,20230123,000000,86,86.495,83.17,83.65,216433,0
+ALGT.US,D,20230124,000000,83.43,85.36,83.0419,83.6,122493,0
+ALGT.US,D,20230125,000000,82.81,84.41,82,84.3,104495,0
+ALGT.US,D,20230126,000000,85.2,85.87,82.5,84.26,139935,0
+ALGT.US,D,20230127,000000,83.84,86.31,83.66,86.21,162302,0
+ALGT.US,D,20230130,000000,84.09,86.11,83.65,85.16,175923,0
+ALGT.US,D,20230131,000000,85.1,86.31,84.02,86.03,218416,0
+ALGT.US,D,20230201,000000,85.12,85.37,81.78,84.39,422174,0
+ALGT.US,D,20230202,000000,97,103.472,93.9601,102.25,608489,0
+ALGT.US,D,20230203,000000,100,101.69,97.79,100.67,349541,0
+ALGT.US,D,20230206,000000,99.29,100.4807,96.6001,96.71,237575,0
+ALGT.US,D,20230207,000000,96.62,99.595,95.8991,99.34,210718,0
+ALGT.US,D,20230208,000000,98.5,99.2152,96.02,96.21,132427,0
+ALGT.US,D,20230209,000000,97.57,97.57,92.86,94.01,228625,0
+ALGT.US,D,20230210,000000,92.78,92.85,89.38,90.98,197924,0
+ALGT.US,D,20230213,000000,90.84,92.73,90.085,92.63,119991,0
+ALGT.US,D,20230214,000000,92.31,96.78,90.74,95.36,250468,0
+ALGT.US,D,20230215,000000,95.36,103.23,95.05,103.08,359100,0
+ALGT.US,D,20230216,000000,101,102.24,100,100.76,234059,0
+ALGT.US,D,20230217,000000,101.05,101.05,99.775,100.4,201459,0
+ALGT.US,D,20230221,000000,98.84,99.265,96.5394,97.33,146961,0
+ALGT.US,D,20230222,000000,97.24,99.5903,96.5,98.7,155647,0
+ALGT.US,D,20230223,000000,100.08,102.76,99.42,101.61,180255,0
+ALGT.US,D,20230224,000000,99.25,101.295,98.0933,100.94,144649,0
+ALGT.US,D,20230227,000000,102.19,103.74,100.64,101.15,178431,0
+ALGT.US,D,20230228,000000,100.92,104.2099,100.41,102.55,190280,0
+ALGT.US,D,20230301,000000,102.65,104.625,101.3,103.17,183039,0
+ALGT.US,D,20230302,000000,101.89,104.345,100.7992,103.73,132042,0
+ALGT.US,D,20230303,000000,104.74,105.51,103.41,104.36,158995,0
+ALGT.US,D,20230306,000000,105,105,100.18,100.85,172063,0
+ALGT.US,D,20230307,000000,101.59,104.31,101.22,103.55,182530,0
+ALGT.US,D,20230308,000000,103.6,104.12,101.41,104.02,162717,0
+ALGT.US,D,20230309,000000,103.95,104.1,99.355,100.77,207066,0
+ALGT.US,D,20230310,000000,98.15,98.88,93.82,96.06,322162,0
+ALGT.US,D,20230313,000000,91.42,93.65,89.51,91.05,275989,0
+ALGT.US,D,20230314,000000,94.14,94.99,91,92.32,174772,0
+ALGT.US,D,20230315,000000,88.97,89.89,83.4968,85.29,305379,0
+ALGT.US,D,20230316,000000,84.35,87.09,83.29,86.37,208674,0
+ALGT.US,D,20230317,000000,84.66,84.66,80.11,80.88,622201,0
+ALGT.US,D,20230320,000000,81.15,85,80.9,82.82,301768,0
+ALGT.US,D,20230321,000000,85.42,85.81,84.27,84.42,174593,0
+ALGT.US,D,20230322,000000,84.63,84.63,81.49,81.49,169119,0
+ALGT.US,D,20230323,000000,82.32,83.55,79.475,80.87,147127,0
+ALGT.US,D,20230324,000000,79.52,82.295,78.36,82.25,198066,0
+ALGT.US,D,20230327,000000,83.49,85.48,82.1,84.61,205508,0
+ALGT.US,D,20230328,000000,83.98,86,83.025,86,145984,0
+ALGT.US,D,20230329,000000,87.48,88.86,87.02,88.66,159730,0
+ALGT.US,D,20230330,000000,90.05,90.91,89.02,89.31,144116,0
+ALGT.US,D,20230331,000000,90.06,92.54,89.32,91.98,143142,0
+ALGT.US,D,20230403,000000,91.27,91.935,88.41,90.75,119455,0
+ALGT.US,D,20230404,000000,91.44,91.44,88.43,90.37,112950,0
+ALGT.US,D,20230405,000000,89.84,89.84,86.9075,87.48,212346,0
+ALGT.US,D,20230406,000000,88.47,90.32,87.18,90.1,120979,0
+ALGT.US,D,20230410,000000,90.1,93.28,90.1,92.65,203073,0
+ALGT.US,D,20230411,000000,93.45,97.22,92.41,97.02,147550,0
+ALGT.US,D,20230412,000000,97.7,97.83,92.18,94.16,143195,0
+ALGT.US,D,20230413,000000,95.23,96.04,93.48,95.73,214191,0
+ALGT.US,D,20230414,000000,96.15,97.965,95.16,96.06,142452,0
+ALGT.US,D,20230417,000000,96.12,98.5299,95.46,97.91,131601,0
+ALGT.US,D,20230418,000000,98.7,99.25,97.385,98.54,112077,0
+ALGT.US,D,20230419,000000,97.7,101.97,97.41,101.51,136893,0
+ALGT.US,D,20230420,000000,100.09,101.41,99.46,101.13,142046,0
+ALGT.US,D,20230421,000000,101.13,101.64,98.8116,100.49,142507,0
+ALGT.US,D,20230424,000000,100.53,102.195,99.65,100.81,144565,0
+ALGT.US,D,20230425,000000,99.27,101.615,98.61,99.92,193389,0
+ALGT.US,D,20230426,000000,99.81,101.8,97.025,97.5,145964,0
+ALGT.US,D,20230427,000000,97.5,98.64,95.605,97.55,367029,0
+ALGT.US,D,20230428,000000,97.41,104.84,97.4,103.91,249770,0
+ALGT.US,D,20230501,000000,99.65,100.87,96.58,98.01,389267,0
+ALGT.US,D,20230502,000000,97.29,99.58,96.61,97.53,301079,0
+ALGT.US,D,20230503,000000,106.49,114.35,106.25,109.03,428111,0
+ALGT.US,D,20230504,000000,109,110,101.42,102.67,281511,0
+ALGT.US,D,20230505,000000,104.68,108.8,104.68,106.85,222179,0
+ALGT.US,D,20230508,000000,107.25,107.25,103.24,104.57,153312,0
+ALGT.US,D,20230509,000000,103.7,105.95,102.77,104.72,131748,0
+ALGT.US,D,20230510,000000,106.99,106.99,101.715,103.62,153280,0
+ALGT.US,D,20230511,000000,102.57,102.76,99.89,100.38,262219,0
+ALGT.US,D,20230512,000000,100.53,101.06,97.09,98.67,170560,0
+ALGT.US,D,20230515,000000,99.89,100.64,98.47,99.7,124723,0
+ALGT.US,D,20230516,000000,98.48,100.05,97.59,98.42,144831,0
+ALGT.US,D,20230517,000000,99.61,105.13,99.61,103.85,195822,0
+ALGT.US,D,20230518,000000,103.72,103.87,101.91,103.4,104450,0
+ALGT.US,D,20230519,000000,104.26,104.26,99.195,99.86,248764,0
+ALGT.US,D,20230522,000000,100.36,100.38,98.69,99.44,152525,0
+ALGT.US,D,20230523,000000,99.42,102.96,99.38,100.56,120815,0
+ALGT.US,D,20230524,000000,99.29,100.29,97.49,98.29,144674,0
+ALGT.US,D,20230525,000000,98.29,100.55,97.88,98.95,80129,0
+ALGT.US,D,20230526,000000,98.8,101.03,98.8,99.86,188297,0
+ALGT.US,D,20230530,000000,100.46,101.61,97.64,97.76,194915,0
+ALGT.US,D,20230531,000000,99.17,99.935,95.6568,97.49,179859,0
+ALGT.US,D,20230601,000000,97.91,99.14,96.16,97.25,162430,0
+ALGT.US,D,20230602,000000,99.64,105.09,99.57,104.69,198385,0
+ALGT.US,D,20230605,000000,103.45,104.35,102.16,102.96,178398,0
+ALGT.US,D,20230606,000000,102.95,108.47,101.53,108.23,193004,0
+ALGT.US,D,20230607,000000,109.09,111.16,106.9,108.38,280276,0
+ALGT.US,D,20230608,000000,107.5,110.51,104.805,109.13,150727,0
+ALGT.US,D,20230609,000000,109.1,111.58,108.99,109.14,440073,0
+ALGT.US,D,20230612,000000,110,114.53,110,112.56,214815,0
+ALGT.US,D,20230613,000000,112.89,115.29,112.85,113.79,214009,0
+ALGT.US,D,20230614,000000,114.1,116.33,113.36,114.79,187859,0
+ALGT.US,D,20230615,000000,116.73,119,115.49,117.09,222918,0
+ALGT.US,D,20230616,000000,118.01,119.31,116.49,118.89,313541,0
+ALGT.US,D,20230620,000000,119.68,124.88,119.3,124.36,281885,0
+ALGT.US,D,20230621,000000,123.74,125.74,122.27,123.74,282883,0
+ALGT.US,D,20230622,000000,122.92,123.12,120.04,121.89,161452,0
+ALGT.US,D,20230623,000000,119.83,120.5,118.22,119.12,483941,0
+ALGT.US,D,20230626,000000,120.5,120.5,118.05,119.6,225559,0
+ALGT.US,D,20230627,000000,120.15,126.62,120.11,124.93,225245,0
+ALGT.US,D,20230628,000000,124.36,127.635,124.29,127.13,154255,0
+ALGT.US,D,20230629,000000,127.06,129,124.54,124.94,133807,0
+ALGT.US,D,20230630,000000,126.48,127.45,124.135,126.28,150176,0
+ALGT.US,D,20230703,000000,125.91,129.04,125.1,129,93765,0
+ALGT.US,D,20230705,000000,128.22,128.22,125.01,126.03,137951,0
+ALGT.US,D,20230706,000000,123.33,124,120.75,122.07,175439,0
+ALGT.US,D,20230707,000000,122.09,125.17,122.09,123.45,93464,0
+ALGT.US,D,20230710,000000,123.37,126.98,123.37,126.91,123429,0
+ALGT.US,D,20230711,000000,127.61,127.61,125.305,126.12,96545,0
+ALGT.US,D,20230712,000000,127.94,128.79,125.6,128.12,150930,0
+ALGT.US,D,20230713,000000,129.7,130.93,125.76,125.99,242788,0
+ALGT.US,D,20230714,000000,125.71,126.05,122.31,124.53,139281,0
+ALGT.US,D,20230717,000000,124.16,124.88,122.11,122.19,126517,0
+ALGT.US,D,20230718,000000,122.1,127.73,122.1,127.16,148972,0
+ALGT.US,D,20230719,000000,127.81,129.18,125.73,128.51,194491,0
+ALGT.US,D,20230720,000000,128.16,128.72,125.1,128.18,128282,0
+ALGT.US,D,20230721,000000,128.76,129.89,125.93,129.49,163785,0
+ALGT.US,D,20230724,000000,128.79,129.49,127.95,128.21,167756,0
+ALGT.US,D,20230725,000000,126.91,126.91,120,125,273576,0
+ALGT.US,D,20230726,000000,125.59,127.915,122.9,127.83,223202,0
+ALGT.US,D,20230727,000000,127.17,127.17,122.85,124.1,190356,0
+ALGT.US,D,20230728,000000,125.25,125.25,120.88,121.74,328612,0
+ALGT.US,D,20230731,000000,121.91,123.87,120.96,123.7,145857,0
+ALGT.US,D,20230801,000000,122.23,122.23,118.53,121.53,243484,0
+ALGT.US,D,20230802,000000,120.8,128.27,115.22,125.7,590749,0
+ALGT.US,D,20230803,000000,122.05,122.53,114.13,115.1,375928,0
+ALGT.US,D,20230804,000000,115.89,117.3378,113.215,113.68,224102,0
+ALGT.US,D,20230807,000000,113.32,114.1,107.04,110.45,403325,0
+ALGT.US,D,20230808,000000,109.2,110.695,108.08,110.13,190271,0
+ALGT.US,D,20230809,000000,109.66,110,107.85,108.33,187206,0
+ALGT.US,D,20230810,000000,109.43,109.74,107.38,107.98,145689,0
+ALGT.US,D,20230811,000000,107.18,108.21,104.05,104.29,235244,0
+ALGT.US,D,20230814,000000,103.09,103.4,101.21,102.71,184969,0
+ALGT.US,D,20230815,000000,102,102.37,98.28,98.6,292961,0
+ALGT.US,D,20230816,000000,98.51,99.65,97.49,97.55,209642,0
+ALGT.US,D,20230817,000000,97.49,97.7,94.63,94.82,200429,0
+ALGT.US,D,20230818,000000,93.44,95.01,92.91,94.1,239195,0
+ALGT.US,D,20230821,000000,94,95.39,92.43,93.36,166547,0
+ALGT.US,D,20230822,000000,94.03,95.1661,92.255,93.03,164884,0
+ALGT.US,D,20230823,000000,93.1,95.55,92.29,94.06,215193,0
+ALGT.US,D,20230824,000000,93.21,94.07,89.52,89.7,171621,0
+ALGT.US,D,20230825,000000,89.88,90,87.53,88.16,229154,0
+ALGT.US,D,20230828,000000,89,90.27,87.385,88.345,176951,0
+ALGT.US,D,20230829,000000,88.59,90.24,87.98,88.89,184576,0
+ALGT.US,D,20230830,000000,88.46,89.495,88.1,88.56,156271,0
+ALGT.US,D,20230831,000000,89.38,90.255,88.48,88.84,183767,0
+ALGT.US,D,20230901,000000,89.41,90.01,88.335,88.95,123219,0
+ALGT.US,D,20230905,000000,87.05,88.5,83.75,87.08,352070,0
+ALGT.US,D,20230906,000000,86.21,88.33,85.05,86.06,148443,0
+ALGT.US,D,20230907,000000,85.3,86.41,84.205,85.72,214890,0
+ALGT.US,D,20230908,000000,85.78,85.95,83.19,83.77,417173,0
+ALGT.US,D,20230911,000000,84.9,86.46,83.3801,86.29,333174,0
+ALGT.US,D,20230912,000000,86.19,89.305,86.19,87.96,260306,0
+ALGT.US,D,20230913,000000,85.95,86.36,83.81,85.34,226628,0
+ALGT.US,D,20230914,000000,86.55,88.09,84.81,85.59,360536,0
+ALGT.US,D,20230915,000000,85.3,85.345,83.71,84.63,521043,0
+ALGT.US,D,20230918,000000,84.84,84.84,82.16,82.31,179847,0
+ALGT.US,D,20230919,000000,82.31,83.61,82.27,83.07,238429,0
+ALGT.US,D,20230920,000000,83.91,83.92,77.51,77.6,262082,0
+ALGT.US,D,20230921,000000,76.84,78.7599,76.4,77.15,218006,0
+ALGT.US,D,20230922,000000,77.13,77.225,74.44,75.32,218166,0
+ALGT.US,D,20230925,000000,74.19,75.62,73.9556,75.27,189782,0
+ALGT.US,D,20230926,000000,74.97,76.4,74.7701,75.43,186152,0
+ALGT.US,D,20230927,000000,75.24,77.4,75.14,75.48,212692,0
+ALGT.US,D,20230928,000000,74.2,79.4,74.2,78.25,431487,0
+ALGT.US,D,20230929,000000,77.79,78.42,76.4,76.86,311104,0
+ALGT.US,D,20231002,000000,76.59,76.72,75.15,75.28,184380,0
+ALGT.US,D,20231003,000000,75.01,75.66,73.1902,73.98,183458,0
+ALGT.US,D,20231004,000000,74.02,76.1,73.55,75.85,319995,0
+ALGT.US,D,20231005,000000,74.83,77.395,74.83,76.28,215303,0
+ALGT.US,D,20231006,000000,75.69,79.08,75.6046,78.16,245091,0
+ALGT.US,D,20231009,000000,77.24,77.24,74.28,76.31,218409,0
+ALGT.US,D,20231010,000000,77.16,78.335,75.625,76.02,271352,0
+ALGT.US,D,20231011,000000,76.02,77.66,74.42,74.61,264224,0
+ALGT.US,D,20231012,000000,74.6,74.61,71.72,73.22,253583,0
+ALGT.US,D,20231013,000000,73.11,73.52,71.13,72.76,232051,0
+ALGT.US,D,20231016,000000,73.44,75.05,72.26,74.76,184717,0
+ALGT.US,D,20231017,000000,73.91,75.86,73.91,74.52,135097,0
+ALGT.US,D,20231018,000000,73.65,74.39,71.96,72.72,205391,0
+ALGT.US,D,20231019,000000,72.74,74.65,72.38,73.7,178105,0
+ALGT.US,D,20231020,000000,73.7,73.92,72.81,73.31,198957,0
+ALGT.US,D,20231023,000000,72.77,73.81,71.6907,71.92,187250,0
+ALGT.US,D,20231024,000000,72.46,72.605,70.245,71.31,262861,0
+ALGT.US,D,20231025,000000,71.1,71.15,68.08,68.75,257994,0
+ALGT.US,D,20231026,000000,68.7,70.34,67.68,69.24,213588,0
+ALGT.US,D,20231027,000000,69.13,69.145,66.96,67.54,175339,0
+ALGT.US,D,20231030,000000,68.43,69.02,66.9,68.61,258026,0
+ALGT.US,D,20231031,000000,68.56,69.0375,65.7,66.62,284103,0
+ALGT.US,D,20231101,000000,66.7,67.12,65.19,65.94,178459,0
+ALGT.US,D,20231102,000000,64.16,66.165,60.76,64.41,822151,0
+ALGT.US,D,20231103,000000,65.44,67.0008,62.995,64.81,454305,0
+ALGT.US,D,20231106,000000,65.12,65.12,60.87,61.45,302424,0
+ALGT.US,D,20231107,000000,61.7,62.7,61.0701,61.47,303846,0
+ALGT.US,D,20231108,000000,62.2,62.92,60.72,61.01,263198,0
+ALGT.US,D,20231109,000000,61.76,61.76,56.98,57.06,325944,0
+ALGT.US,D,20231110,000000,56.94,58.1,54.87,57.28,388616,0
+ALGT.US,D,20231113,000000,56.55,60.6309,55.77,59.97,321961,0
+ALGT.US,D,20231114,000000,61.9,64.17,61.88,63.4,355884,0
+ALGT.US,D,20231115,000000,64.16,69.3899,64.16,66.74,432661,0
+ALGT.US,D,20231116,000000,66.74,67.59,65.265,65.97,285870,0
+ALGT.US,D,20231117,000000,67.08,67.5696,66.44,66.92,268618,0
+ALGT.US,D,20231120,000000,66.43,69.885,65.75,69.66,266250,0
+ALGT.US,D,20231121,000000,69.19,69.19,67.17,67.42,272412,0
+ALGT.US,D,20231122,000000,69.16,71.42,67.33,67.81,351474,0
+ALGT.US,D,20231124,000000,67.95,69.79,67.31,69.63,149752,0
+ALGT.US,D,20231127,000000,68.5,69.58,67.05,67.78,377965,0
+ALGT.US,D,20231128,000000,67.95,68.39,67.15,68.03,202453,0
+ALGT.US,D,20231129,000000,69.83,71.25,68.85,68.96,237269,0
+ALGT.US,D,20231130,000000,69.09,69.75,68.26,68.49,222139,0
+ALGT.US,D,20231201,000000,68.49,71.3699,68.05,71.35,190392,0
+ALGT.US,D,20231204,000000,72.35,75.55,71.59,73.71,287246,0
+ALGT.US,D,20231205,000000,72.93,73.26,69.7905,70.69,216515,0
+ALGT.US,D,20231206,000000,71.99,74.65,71.885,72.53,199474,0
+ALGT.US,D,20231207,000000,72.95,76.67,72.95,75.49,247485,0
+ALGT.US,D,20231208,000000,75.05,75.69,73.17,75.11,438591,0
+ALGT.US,D,20231211,000000,74.86,74.93,72.95,74.15,227206,0
+ALGT.US,D,20231212,000000,73.9,75.74,73.33,75.31,258376,0
+ALGT.US,D,20231213,000000,74.78,78.17,72.1,77.71,409148,0
+ALGT.US,D,20231214,000000,78.26,81.94,78.26,81.17,250272,0
+ALGT.US,D,20231215,000000,81.83,82.91,80.36,82.25,601225,0
+ALGT.US,D,20231218,000000,82.05,83.435,80.15,82.88,275455,0
+ALGT.US,D,20231219,000000,83.75,84.78,82.92,83.46,213155,0
+ALGT.US,D,20231220,000000,83.1,84.65,81.18,81.27,264217,0
+ALGT.US,D,20231221,000000,83.07,84.62,83.05,84.35,236426,0
+ALGT.US,D,20231222,000000,84.5,85.91,84.3001,84.49,198809,0
+ALGT.US,D,20231226,000000,84.4,85.2204,83.4,83.49,112779,0
+ALGT.US,D,20231227,000000,83.69,83.94,82.425,83.44,119971,0
+ALGT.US,D,20231228,000000,82.9,84.87,82.9,84.14,129268,0
+ALGT.US,D,20231229,000000,83.77,83.8354,81.78,82.61,150520,0
+ALGT.US,D,20240102,000000,81.65,83.054,79.28,81.09,161231,0
+ALGT.US,D,20240103,000000,79.4,79.4591,75.83,76.34,291137,0
+ALGT.US,D,20240104,000000,76.97,78.695,76.31,78.28,177554,0
+ALGT.US,D,20240105,000000,77.85,81.28,77.85,78.99,175795,0
+ALGT.US,D,20240108,000000,78.66,83.66,78.66,81.14,260843,0
+ALGT.US,D,20240109,000000,79.87,80.32,77.985,78.75,214498,0
+ALGT.US,D,20240110,000000,79.07,79.07,77.35,77.88,144536,0
+ALGT.US,D,20240111,000000,77.81,79.63,75.83,79.17,211831,0
+ALGT.US,D,20240112,000000,78.17,78.602,75.7,76.11,160476,0
+ALGT.US,D,20240116,000000,75.15,75.32,71.65,74.18,388294,0
+ALGT.US,D,20240117,000000,72.57,73.7033,69.6955,71.84,357400,0
+ALGT.US,D,20240118,000000,72.58,74.52,71.03,74.45,224000,0
+ALGT.US,D,20240119,000000,75.27,75.705,73.06,74.95,203769,0
+ALGT.US,D,20240122,000000,75.22,76.955,74.9576,76.16,236543,0
+ALGT.US,D,20240123,000000,78.37,79.96,77.38,78.55,219638,0
+ALGT.US,D,20240124,000000,80.01,80.01,78.1,78.75,142763,0
+ALGT.US,D,20240125,000000,80.89,83.6099,80.78,81.65,397422,0
+ALGT.US,D,20240126,000000,81.69,83.12,80.9,80.91,183966,0
+ALGT.US,D,20240129,000000,80.67,81.2,79.24,80.35,189502,0
+ALGT.US,D,20240130,000000,79.21,80.84,79.21,79.55,260616,0
+ALGT.US,D,20240131,000000,79.22,81.4,77.72,78.4,249642,0
+ALGT.US,D,20240201,000000,79.41,80.65,76.8,79.92,281177,0
+ALGT.US,D,20240202,000000,78.61,80.44,78.2,79.11,310406,0
+ALGT.US,D,20240205,000000,77.07,79.7,72,73.1,632285,0
+ALGT.US,D,20240206,000000,73.99,79.6299,73.925,78.5,352368,0
+ALGT.US,D,20240207,000000,78.51,78.715,75.59,76.26,230779,0
+ALGT.US,D,20240208,000000,77,78.25,75.32,77.94,177091,0
+ALGT.US,D,20240209,000000,77.74,79,76.31,78.6,213219,0
+ALGT.US,D,20240212,000000,77.92,80.25,77.92,79.18,232315,0
+ALGT.US,D,20240213,000000,76.98,78.255,76.11,78.03,277552,0
+ALGT.US,D,20240214,000000,79.15,80.48,77.6267,80.4,249453,0
+ALGT.US,D,20240215,000000,81.33,83.82,81.33,82.16,189003,0
+ALGT.US,D,20240216,000000,80.86,82.14,79.13,81.15,239514,0
+ALGT.US,D,20240220,000000,80.66,82.72,80.285,81.56,215385,0
+ALGT.US,D,20240221,000000,81.39,81.4,78.02,78.86,214103,0
+ALGT.US,D,20240222,000000,79.1,80.37,78.5,78.66,267385,0
+ALGT.US,D,20240223,000000,78.8,79.2,75.72,75.74,285319,0
+ALGT.US,D,20240226,000000,75.5,76.605,75,75.38,213722,0
+ALGT.US,D,20240227,000000,76.39,77.16,74.615,75.22,213982,0
+ALGT.US,D,20240228,000000,74.37,75.4299,73.41,73.92,266790,0
+ALGT.US,D,20240229,000000,74.67,75.44,72.5,72.78,211913,0
+ALGT.US,D,20240301,000000,73.79,73.79,71.525,71.98,225635,0
+ALGT.US,D,20240304,000000,71.48,73.82,71.03,73.73,425582,0
+ALGT.US,D,20240305,000000,72.78,73.785,72.245,72.33,159298,0
+ALGT.US,D,20240306,000000,73.28,74.955,72.64,74.74,217010,0
+ALGT.US,D,20240307,000000,74.73,75.97,72.61,72.98,222344,0
+ALGT.US,D,20240308,000000,74.09,74.69,71.925,72.49,306874,0
+ALGT.US,D,20240311,000000,72.06,72.51,70.655,70.92,175633,0
+ALGT.US,D,20240312,000000,70.08,71.78,68.4,70.13,222353,0
+ALGT.US,D,20240313,000000,70.16,72.55,69.69,70.06,232209,0
+ALGT.US,D,20240314,000000,69.97,70.64,66.47,67.05,262731,0
+ALGT.US,D,20240315,000000,67.31,68.4582,65.59,67.61,655883,0
+ALGT.US,D,20240318,000000,67.33,68.16,66.26,67.5,187552,0
+ALGT.US,D,20240319,000000,67.28,68.0469,67.19,67.91,177132,0
+ALGT.US,D,20240320,000000,66.85,70.63,66.51,70.28,273963,0
+ALGT.US,D,20240321,000000,70.83,72.855,70.2182,72.005,373240,0
+ALGT.US,D,20240322,000000,72.58,72.84,71.705,72.4,220353,0
+ALGT.US,D,20240325,000000,72.42,73.51,71.98,73.32,126696,0
+ALGT.US,D,20240326,000000,74.1,74.185,72.8,73,107240,0
+ALGT.US,D,20240327,000000,73.85,76.63,73.38,76.25,205250,0
+ALGT.US,D,20240328,000000,75.88,77.15,75,75.21,163213,0
+ALGT.US,D,20240401,000000,75.21,75.21,69.31,69.42,372063,0
+ALGT.US,D,20240402,000000,68.23,69.565,67.11,67.4,279180,0
+ALGT.US,D,20240403,000000,67.21,68.265,65.34,65.9,264468,0
+ALGT.US,D,20240404,000000,66.06,69.84,65.32,65.72,360352,0
+ALGT.US,D,20240405,000000,65.25,66.112,63.9,65.63,419751,0
+ALGT.US,D,20240408,000000,65.8,66.9,64.99,65.8,202389,0
+ALGT.US,D,20240409,000000,64.81,66.38,64.81,66.09,213338,0
+ALGT.US,D,20240410,000000,65.5,66.61,61.81,62.15,511474,0
+ALGT.US,D,20240411,000000,62.51,63.72,61.01,63.32,293855,0
+ALGT.US,D,20240412,000000,62.33,62.38,60.64,61.25,344421,0
+ALGT.US,D,20240415,000000,61.47,61.96,60.07,60.75,331185,0
+ALGT.US,D,20240416,000000,60.13,60.9,59.54,60.52,217032,0
+ALGT.US,D,20240417,000000,61.7,62.72,60.96,61.26,261123,0
+ALGT.US,D,20240418,000000,61.99,63.4,61.7,61.77,234481,0
+ALGT.US,D,20240419,000000,61,62.5675,61,62.31,211297,0
+ALGT.US,D,20240422,000000,62.71,62.97,61.8,62.21,192668,0
+ALGT.US,D,20240423,000000,61.52,62.76,60.95,61.63,183980,0
+ALGT.US,D,20240424,000000,61.52,61.58,58.87,59.07,400180,0
+ALGT.US,D,20240425,000000,58.27,58.86,56,57.99,645904,0
+ALGT.US,D,20240426,000000,58.51,58.64,56.77,57.04,359941,0
+ALGT.US,D,20240429,000000,57,57.9999,56.15,56.74,228188,0
+ALGT.US,D,20240430,000000,56.01,56.02,54.29,54.56,375534,0
+ALGT.US,D,20240501,000000,55.01,55.01,52.38,53.68,434311,0
+ALGT.US,D,20240502,000000,54.67,54.9,53.065,54.37,313390,0
+ALGT.US,D,20240503,000000,55.22,56.08,54.55,55.63,313293,0
+ALGT.US,D,20240506,000000,55.94,56.7348,53.86,56.26,574584,0
+ALGT.US,D,20240507,000000,56.4,56.455,51.13,53.89,831854,0
+ALGT.US,D,20240508,000000,52.91,55.21,52.55,53.06,531832,0
+ALGT.US,D,20240509,000000,52.88,54.51,52.14,53.78,511301,0
+ALGT.US,D,20240510,000000,54.43,54.88,53.34,53.44,465990,0
+ALGT.US,D,20240513,000000,53.44,57.92,53.44,57.5,542777,0
+ALGT.US,D,20240514,000000,57.31,60.74,57.31,58.68,493891,0
+ALGT.US,D,20240515,000000,58.96,59.6516,55.31,55.44,261130,0
+ALGT.US,D,20240516,000000,55.44,55.49,54.67,54.76,177845,0
+ALGT.US,D,20240517,000000,55.15,55.48,52.93,52.98,238414,0
+ALGT.US,D,20240520,000000,52.73,53.48,50.05,50.36,475692,0
+ALGT.US,D,20240521,000000,50.1,50.1,48.41,49.04,422928,0
+ALGT.US,D,20240522,000000,48.82,50.0444,48.6612,49.44,296473,0
+ALGT.US,D,20240523,000000,49.64,49.64,47.17,47.78,419386,0
+ALGT.US,D,20240524,000000,48.22,48.55,46.895,48.1,367238,0
+ALGT.US,D,20240528,000000,48.17,49.6,48.1,48.97,484218,0
+ALGT.US,D,20240529,000000,48.07,49.26,47.09,48.37,419161,0
+ALGT.US,D,20240530,000000,48.96,52.24,48.7625,51.46,489918,0
+ALGT.US,D,20240531,000000,51.99,53.44,51.71,53.2,503313,0
+ALGT.US,D,20240603,000000,53.25,55.33,52.14,52.99,509294,0
+ALGT.US,D,20240604,000000,52.71,55.28,52.4,54.9,489051,0
+ALGT.US,D,20240605,000000,55.28,55.29,53.09,53.59,355978,0
+ALGT.US,D,20240606,000000,53.47,54.155,52.96,53.15,236976,0
+ALGT.US,D,20240607,000000,52.47,53.485,51.75,52.29,245700,0
+ALGT.US,D,20240610,000000,50.93,53.42,50.17,53.1,322221,0
+ALGT.US,D,20240611,000000,52.57,53.033,52,52.98,263701,0
+ALGT.US,D,20240612,000000,54.31,56.62,53.01,53.38,303543,0
+ALGT.US,D,20240613,000000,53.02,54.65,50.95,54.41,465299,0
+ALGT.US,D,20240614,000000,53.68,53.68,50.26,51.29,645766,0
+ALGT.US,D,20240617,000000,51.1,54.52,50.53,54.33,370850,0
+ALGT.US,D,20240618,000000,54.47,54.92,52.31,52.85,363309,0
+ALGT.US,D,20240620,000000,52.52,54.11,52.52,52.91,345945,0
+ALGT.US,D,20240621,000000,52.51,53.9,51.7753,52.87,561537,0
+ALGT.US,D,20240624,000000,52.68,53.29,51.57,52.02,302181,0
+ALGT.US,D,20240625,000000,51.78,53.03,50.54,50.7,358952,0
+ALGT.US,D,20240626,000000,50,50.56,48.5,50.18,356800,0
+ALGT.US,D,20240627,000000,50.23,50.5423,49.5,50.31,234486,0
+ALGT.US,D,20240628,000000,50.49,50.965,49.6,50.23,631092,0
+ALGT.US,D,20240701,000000,49.88,50.39,47.87,49.46,473525,0
+ALGT.US,D,20240702,000000,49.57,49.89,48.82,49.86,405760,0
+ALGT.US,D,20240703,000000,50.46,50.68,49.55,49.71,213487,0
+ALGT.US,D,20240705,000000,49.56,49.56,45.25,45.31,723348,0
+ALGT.US,D,20240708,000000,44.67,47.13,43.91,45.56,772684,0
+ALGT.US,D,20240709,000000,45.29,46.55,44.63,45.08,1009927,0
+ALGT.US,D,20240710,000000,45.41,47.8,44.76,47.31,482285,0
+ALGT.US,D,20240711,000000,47.21,50.14,45.71,49.09,641091,0
+ALGT.US,D,20240712,000000,49.56,50.45,48.65,49.71,296542,0
+ALGT.US,D,20240715,000000,49.79,51.85,49.2484,50.55,360772,0
+ALGT.US,D,20240716,000000,50.98,52.75,50.4752,52.68,370604,0
+ALGT.US,D,20240717,000000,51.49,53.13,51.257,51.97,306037,0
+ALGT.US,D,20240718,000000,51.73,52.65,46.3006,49.38,1270322,0
+ALGT.US,D,20240719,000000,49.22,49.22,46.25,47.39,733181,0
+ALGT.US,D,20240722,000000,47.23,48.22,46.05,48.18,600071,0
+ALGT.US,D,20240723,000000,47.8,49.49,47.66,49.27,272193,0
+ALGT.US,D,20240724,000000,49.1,50.135,47.91,48.07,241884,0
+ALGT.US,D,20240725,000000,47.87,52.72,47.32,51,504921,0
+ALGT.US,D,20240726,000000,51.57,53.135,50.35,52.91,311290,0
+ALGT.US,D,20240729,000000,52.91,52.91,51.115,51.58,195064,0
+ALGT.US,D,20240730,000000,52.08,55.24,51.8728,54.9,495368,0
+ALGT.US,D,20240731,000000,54.9,58.55,54.42,56.07,696101,0
+ALGT.US,D,20240801,000000,56.07,56.55,48.31,49.83,984280,0
+ALGT.US,D,20240802,000000,48,48.46,43.51,43.66,719972,0
+ALGT.US,D,20240805,000000,40.58,43.36,38.79,42.08,634176,0
+ALGT.US,D,20240806,000000,42.17,42.89,41.45,42.29,366149,0
+ALGT.US,D,20240807,000000,42.76,42.995,39.06,39.13,518024,0
+ALGT.US,D,20240808,000000,39.56,41.09,39.56,40.9,444643,0
+ALGT.US,D,20240809,000000,40.89,40.89,38.485,38.63,407990,0
+ALGT.US,D,20240812,000000,38.62,38.71,36.085,36.57,470365,0
+ALGT.US,D,20240813,000000,36.8,38,36.705,37.2,279401,0
+ALGT.US,D,20240814,000000,37.6,37.7475,36.31,36.36,276625,0
+ALGT.US,D,20240815,000000,37.75,41.06,37.5,40.53,532581,0
+ALGT.US,D,20240816,000000,40.15,41.13,38.89,39.1,322241,0
+ALGT.US,D,20240819,000000,39.17,40.48,39.155,39.91,299106,0
+ALGT.US,D,20240820,000000,39.81,40.82,39.71,40.2,307587,0
+ALGT.US,D,20240821,000000,41.04,41.35,40.24,41.12,292558,0
+ALGT.US,D,20240822,000000,41.43,41.75,40.75,40.91,265091,0
+ALGT.US,D,20240823,000000,41.5,44.93,41.2,44.78,351465,0
+ALGT.US,D,20240826,000000,45,45.18,42.36,42.61,376726,0
+ALGT.US,D,20240827,000000,42.55,43.33,41.75,43.08,268869,0
+ALGT.US,D,20240828,000000,42.64,42.86,40.88,41.72,257543,0
+ALGT.US,D,20240829,000000,42.2,43.5099,41.66,42.46,197068,0
+ALGT.US,D,20240830,000000,43.04,43.7,41.92,42.08,215494,0
+ALGT.US,D,20240903,000000,41.07,41.94,40.73,41.06,299062,0
+ALGT.US,D,20240904,000000,40.81,42.16,40.18,40.75,296906,0
+ALGT.US,D,20240905,000000,41.22,42.92,40.84,40.95,251792,0
+ALGT.US,D,20240906,000000,40.74,41.588,40.5301,40.64,244988,0
+ALGT.US,D,20240909,000000,40.7,41.75,40.25,41.65,338854,0
+ALGT.US,D,20240910,000000,41.73,41.73,39.1,40.02,357139,0
+ALGT.US,D,20240911,000000,40.02,41.4,39.305,41.27,457820,0
+ALGT.US,D,20240912,000000,41.97,42.88,40.22,41.87,352640,0
+ALGT.US,D,20240913,000000,42.71,43.6,41.24,41.55,651124,0
+ALGT.US,D,20240916,000000,41.65,42.19,40.57,41.07,333805,0
+ALGT.US,D,20240917,000000,42.03,43.94,41.28,42.27,294954,0
+ALGT.US,D,20240918,000000,41.93,44.82,41.93,42.84,369413,0
+ALGT.US,D,20240919,000000,44.57,44.96,42.45,43.06,333279,0
+ALGT.US,D,20240920,000000,44.16,46.44,42.69,45.81,751759,0
+ALGT.US,D,20240923,000000,45.99,47.01,45.16,46.15,392908,0
+ALGT.US,D,20240924,000000,46.27,48.85,46.27,48.51,326125,0
+ALGT.US,D,20240925,000000,48.57,48.89,46.9,47.04,286624,0
+ALGT.US,D,20240926,000000,48.12,51.105,48.12,49.76,366589,0
+ALGT.US,D,20240927,000000,50.4,53.08,50.15,52.9,563461,0
+ALGT.US,D,20240930,000000,52.61,55.28,52.43,55.06,545708,0
+ALGT.US,D,20241001,000000,54.99,56.47,54.2,56.41,623738,0
+ALGT.US,D,20241002,000000,55.63,55.7196,54.18,55.05,339979,0
+ALGT.US,D,20241003,000000,55.07,55.65,53.92,55,467627,0
+ALGT.US,D,20241004,000000,55.96,59.98,55.3003,57.81,437167,0
+ALGT.US,D,20241007,000000,57.44,58.48,55.8,57.66,717724,0
+ALGT.US,D,20241008,000000,57.66,58.115,55.62,55.92,468935,0
+ALGT.US,D,20241009,000000,55.98,57.08,54.57,55.07,428729,0
+ALGT.US,D,20241010,000000,54.5,57.51,53.62,57.33,486094,0
+ALGT.US,D,20241011,000000,56.74,58.39,56.355,58.37,322267,0
+ALGT.US,D,20241014,000000,58.24,58.45,56.68,57.62,259716,0
+ALGT.US,D,20241015,000000,57.97,61.26,57.85,59.3,347966,0
+ALGT.US,D,20241016,000000,60.07,62.45,59,62.38,487387,0
+ALGT.US,D,20241017,000000,61.81,63.71,60.27,63.15,437890,0
+ALGT.US,D,20241018,000000,63.36,66.7,62.7078,65.67,455943,0
+ALGT.US,D,20241021,000000,64.4,64.4,62.8609,63.38,402986,0
+ALGT.US,D,20241022,000000,64.06,64.23,62.48,62.87,333662,0
+ALGT.US,D,20241023,000000,62.69,63.77,61.23,63.47,301755,0
+ALGT.US,D,20241024,000000,63.68,64.75,62.555,63.74,280294,0
+ALGT.US,D,20241025,000000,64.22,64.82,61.96,62.28,272897,0
+ALGT.US,D,20241028,000000,63.98,64.425,63.08,63.8,368024,0
+ALGT.US,D,20241029,000000,62.81,62.81,59.42,60.69,570626,0
+ALGT.US,D,20241030,000000,60.33,63.605,60.235,62.96,710853,0
+ALGT.US,D,20241031,000000,56.5,65.01,54.865,65.01,948251,0
+ALGT.US,D,20241101,000000,64.82,65.952,61.9418,63.01,644402,0
+ALGT.US,D,20241104,000000,63.05,66.26,62.33,65.96,381329,0
+ALGT.US,D,20241105,000000,65.51,68.62,65.43,66.25,457933,0
+ALGT.US,D,20241106,000000,69.86,74.35,66.7,73.87,838164,0
+ALGT.US,D,20241107,000000,72.94,74.41,71.1,71.11,464949,0
+ALGT.US,D,20241108,000000,71.11,74.28,70.346,73.72,450592,0
+ALGT.US,D,20241111,000000,73.3,75.87,72.84,74.83,525940,0
+ALGT.US,D,20241112,000000,74.13,74.72,72.56,74.54,330231,0
+ALGT.US,D,20241113,000000,75.04,77.26,73.84,74.54,362374,0
+ALGT.US,D,20241114,000000,75.95,77.56,74.88,76.08,310024,0
+ALGT.US,D,20241115,000000,76.25,78.19,75.79,77.69,487595,0
+ALGT.US,D,20241118,000000,77.87,77.87,74.159,74.2,405345,0
+ALGT.US,D,20241119,000000,71.7,73.58,70.33,70.79,442958,0
+ALGT.US,D,20241120,000000,70.02,73,69.71,72.7,346636,0
+ALGT.US,D,20241121,000000,72.58,76.03,72.56,75.17,315412,0
+ALGT.US,D,20241122,000000,75.86,79.3,75.245,79.09,376969,0
+ALGT.US,D,20241125,000000,81.5,86.94,81.5,84.01,644730,0
+ALGT.US,D,20241126,000000,83.12,84.79,80.36,80.74,285186,0
+ALGT.US,D,20241127,000000,80.77,82.55,80.26,81.02,251280,0
+ALGT.US,D,20241129,000000,80.63,83.1575,80.63,81.84,167574,0
+ALGT.US,D,20241202,000000,81.84,82,79.55,80.77,304193,0
+ALGT.US,D,20241203,000000,80.48,80.85,78.73,79.04,218563,0
+ALGT.US,D,20241204,000000,80.42,83.335,80.25,82.9,254102,0
+ALGT.US,D,20241205,000000,84.15,86.21,80.53,81.12,243936,0
+ALGT.US,D,20241206,000000,82.47,82.9,79.42,79.84,227155,0
+ALGT.US,D,20241209,000000,81.09,84.17,80.05,82.26,285943,0
+ALGT.US,D,20241210,000000,82.34,83.82,81.075,82.78,252525,0
+ALGT.US,D,20241211,000000,83.06,87.67,83.06,86.7,387766,0
+ALGT.US,D,20241212,000000,88,94.45,87.06,87.34,529644,0
+ALGT.US,D,20241213,000000,87.7,87.7,84.45,84.9,774666,0
+ALGT.US,D,20241216,000000,84.92,86.17,83.09,84.42,273030,0
+ALGT.US,D,20241217,000000,84.82,85.92,83.35,83.73,268405,0
+ALGT.US,D,20241218,000000,84.8,87.96,79.61,80.85,330092,0
+ALGT.US,D,20241219,000000,81.91,84.09,80.605,82.12,184011,0
+ALGT.US,D,20241220,000000,80.57,85.56,80.57,84.47,397743,0
+ALGT.US,D,20241223,000000,84.01,87.99,83.985,87.3,258985,0
+ALGT.US,D,20241224,000000,87.21,90.34,87,90.34,182730,0
+ALGT.US,D,20241226,000000,88.76,92.22,88.07,91.41,309801,0
+ALGT.US,D,20241227,000000,90.57,91.655,88.88,91.11,226443,0
+ALGT.US,D,20241230,000000,91.08,92.62,88.89,92.24,245964,0
+ALGT.US,D,20241231,000000,93,94.53,91.6,94.12,338834,0
+ALGT.US,D,20250102,000000,95,96.925,91.69,91.95,268080,0
+ALGT.US,D,20250103,000000,92.14,94.032,88.95,93.93,258205,0
+ALGT.US,D,20250106,000000,95.03,100.12,94.89,98.12,428361,0
+ALGT.US,D,20250107,000000,99.66,101,97.36,99.12,279982,0
+ALGT.US,D,20250108,000000,97.79,100.1,94.29,99.3,258481,0
+ALGT.US,D,20250110,000000,99.72,101.71,96.74,100.94,341884,0
+ALGT.US,D,20250113,000000,98.6,100.98,94.6682,97.25,310876,0
+ALGT.US,D,20250114,000000,98.99,101,98.01,100.97,340747,0
+ALGT.US,D,20250115,000000,103.43,105.15,101.82,102.12,290156,0
+ALGT.US,D,20250116,000000,102,103.8669,101.49,102.34,214063,0
+ALGT.US,D,20250117,000000,104.84,105.02,102.45,102.99,208810,0
+ALGT.US,D,20250121,000000,104.03,106.87,103.18,105.3,269484,0
+ALGT.US,D,20250122,000000,105.64,106.38,103.51,104.32,268506,0
+ALGT.US,D,20250123,000000,103.87,104.46,100.87,102,322432,0
+ALGT.US,D,20250124,000000,101.98,104.1082,100.13,102.73,192411,0
+ALGT.US,D,20250127,000000,102.01,106.16,101.81,104.24,362760,0
+ALGT.US,D,20250128,000000,102.36,104.29,100.9,103.03,248655,0
+ALGT.US,D,20250129,000000,103.18,104.595,102.38,103.36,317294,0
+ALGT.US,D,20250130,000000,102.89,105.41,102.22,104.06,281269,0
+ALGT.US,D,20250131,000000,104.26,107.57,102.08,102.43,251598,0
+ALGT.US,D,20250203,000000,99,100.52,97.1866,97.81,455498,0
+ALGT.US,D,20250204,000000,98.64,100.875,97.57,99.11,569769,0
+ALGT.US,D,20250205,000000,97.2,97.2,80.48,83.93,1197579,0
+ALGT.US,D,20250206,000000,84.38,89.449,83.4,89.29,561180,0
+ALGT.US,D,20250207,000000,91.41,93.36,89.69,90.49,348470,0
+ALGT.US,D,20250210,000000,90.41,90.51,86.37,88.35,291718,0
+ALGT.US,D,20250211,000000,87.4,90.41,85.3,85.64,481368,0
+ALGT.US,D,20250212,000000,84.41,86.3212,84,84.82,287399,0
+ALGT.US,D,20250213,000000,84.895,86.83,80.35,81.55,339226,0
+ALGT.US,D,20250214,000000,82.4,84.53,82.15,83.26,390634,0
+ALGT.US,D,20250218,000000,84,85.52,83.21,84.89,429472,0
+ALGT.US,D,20250219,000000,83.8,86.67,83.04,85.72,335047,0
+ALGT.US,D,20250220,000000,85.25,86.33,82.36,85.97,328866,0
+ALGT.US,D,20250221,000000,86.8,88.305,79.64,81.64,347019,0
+ALGT.US,D,20250224,000000,82.78,83.4699,81.28,81.61,288827,0
+ALGT.US,D,20250225,000000,81.61,82.79,76.42,77.5,388372,0
+ALGT.US,D,20250226,000000,78.24,80.0525,76.36,76.4,371764,0
+ALGT.US,D,20250227,000000,76.89,78.62,72.7,74.62,370206,0
+ALGT.US,D,20250228,000000,74.26,75.88,71.86,73.5,378374,0
+ALGT.US,D,20250303,000000,71.88,74.3663,69.27,69.48,331613,0
+ALGT.US,D,20250304,000000,67.87,68.245,62.46,62.885,764321,0
+ALGT.US,D,20250305,000000,63.86,66.5,62.1,65.93,709477,0
+ALGT.US,D,20250306,000000,64.75,65.26,62.2555,62.77,439307,0
+ALGT.US,D,20250307,000000,62.17,63.14,58.71,60.76,823623,0
+ALGT.US,D,20250310,000000,58.32,58.555,51.93,55.71,1013312,0
+ALGT.US,D,20250311,000000,55.81,58.42,55.34,56.51,621128,0
+ALGT.US,D,20250312,000000,57.2,57.2,53.44,54.79,447999,0
+ALGT.US,D,20250313,000000,54.44,55.33,52.22,53.49,389376,0
+ALGT.US,D,20250314,000000,54.42,54.9,52.73,54.23,1135972,0
+ALGT.US,D,20250317,000000,54.1,54.75,51.58,54.21,692232,0
+ALGT.US,D,20250318,000000,53.14,54.04,52.02,52.42,462801,0
+ALGT.US,D,20250319,000000,52.4,56.71,52.12,55.97,546252,0
+ALGT.US,D,20250320,000000,54.07,54.91,52.765,53.03,519159,0
+ALGT.US,D,20250321,000000,52.42,55,51.55,54.96,601877,0
+ALGT.US,D,20250324,000000,56.32,57.08,55.27,56.23,395120,0
+ALGT.US,D,20250325,000000,56.55,56.8878,54.73,55.14,352796,0
+ALGT.US,D,20250326,000000,55.14,56.243,54.71,55.92,275221,0
+ALGT.US,D,20250327,000000,55.63,55.73,53.63,54.9,342896,0
+ALGT.US,D,20250328,000000,54.56,54.955,52.39,53.22,266505,0
+ALGT.US,D,20250331,000000,51.76,52.12,49.62,51.65,424659,0
+ALGT.US,D,20250401,000000,50.98,51.825,49.64,50.85,436034,0
+ALGT.US,D,20250402,000000,51.69,56,51.69,55.45,410766,0
+ALGT.US,D,20250403,000000,50.87,51.71,47.75,48.71,623485,0
+ALGT.US,D,20250404,000000,47,47.3699,43.32,46.55,701001,0
+ALGT.US,D,20250407,000000,41.41,49.3999,41.0302,45.92,698602,0
+ALGT.US,D,20250408,000000,47.6,48.0971,41.64,42.33,670089,0
+ALGT.US,D,20250409,000000,42.4,51.935,42.225,50.34,820538,0
+ALGT.US,D,20250410,000000,49,49,45,46.38,647500,0
+ALGT.US,D,20250411,000000,45.94,46.88,44.6,46.51,314206,0
+ALGT.US,D,20250414,000000,47.47,47.47,44.56,44.93,408803,0
+ALGT.US,D,20250415,000000,44.5,46.33,44.5,45.1,318865,0
+ALGT.US,D,20250416,000000,45.45,45.795,42.275,43.38,383941,0
+ALGT.US,D,20250417,000000,43.38,44.4,42.2,44.16,371944,0
+ALGT.US,D,20250421,000000,43.23,43.39,40.5,40.9,561941,0
+ALGT.US,D,20250422,000000,41.7,41.91,39.8,41.72,648222,0
+ALGT.US,D,20250423,000000,44.82,48.54,44.625,45.61,774611,0
+ALGT.US,D,20250424,000000,44.37,47.16,44.01,46.97,265306,0
+ALGT.US,D,20250425,000000,46.44,47.03,45,46.12,297957,0
+ALGT.US,D,20250428,000000,46.44,47.805,45.405,45.84,283383,0
+ALGT.US,D,20250429,000000,45.7,46.84,44.76,46.58,439302,0
+ALGT.US,D,20250430,000000,44.91,47.08,43.387,46.93,553681,0
+ALGT.US,D,20250501,000000,47.03,48.96,47.03,47.72,535486,0
+ALGT.US,D,20250502,000000,48.81,52.14,48.43,50.95,476570,0
+ALGT.US,D,20250505,000000,49.76,52.92,49.25,50.43,590270,0
+ALGT.US,D,20250506,000000,49.39,50.97,48.54,49.41,586695,0
+ALGT.US,D,20250507,000000,53.63,54.5,49.83,51.22,748652,0
+ALGT.US,D,20250508,000000,51.3,55.86,51.3,54.6,814150,0
+ALGT.US,D,20250509,000000,54.79,55.1199,53.57,54.45,324533,0
+ALGT.US,D,20250512,000000,59.02,60.89,57.5657,59.35,585607,0
+ALGT.US,D,20250513,000000,60.19,60.845,58.15,58.34,518545,0
+ALGT.US,D,20250514,000000,58.19,58.51,55.435,56.33,503826,0
+ALGT.US,D,20250515,000000,56.84,57.08,53.79,55.26,608306,0
+ALGT.US,D,20250516,000000,55.26,56.81,54.755,56.13,357670,0
+ALGT.US,D,20250519,000000,55.5,55.82,54.34,55.11,363629,0
+ALGT.US,D,20250520,000000,55.07,55.51,54.405,55.41,327045,0
+ALGT.US,D,20250521,000000,54.24,54.48,51.42,51.46,494495,0
+ALGT.US,D,20250522,000000,51.08,53.23,51.08,52.99,531158,0
+ALGT.US,D,20250523,000000,51.35,52.56,51,52.34,247157,0
+ALGT.US,D,20250527,000000,53.38,55.9,53.0404,55.89,351355,0
+ALGT.US,D,20250528,000000,56.75,57.14,55.71,56.505,412124,0
+ALGT.US,D,20250529,000000,57.5,57.97,55.4,55.69,409787,0
+ALGT.US,D,20250530,000000,55.22,56.56,54.87,55.58,445561,0
+ALGT.US,D,20250602,000000,55.61,56.05,53.99,55.15,392895,0
+ALGT.US,D,20250603,000000,55.5,58,54.7361,57.46,510180,0
+ALGT.US,D,20250604,000000,57.61,58.23,56.38,56.38,294549,0
+ALGT.US,D,20250605,000000,55.98,57.0548,54.44,54.91,236492,0
+ALGT.US,D,20250606,000000,56.26,58.35,55.69,58.25,312630,0
+ALGT.US,D,20250609,000000,59.1,59.8073,56.18,57.17,414857,0
+ALGT.US,D,20250610,000000,57.48,58.44,56.7,58.05,251705,0
+ALGT.US,D,20250611,000000,58.49,58.49,54.27,54.59,293044,0
+ALGT.US,D,20250612,000000,53.47,54.26,52.4128,53.69,344346,0
+ALGT.US,D,20250613,000000,51.1,52.5,50.01,51.05,653540,0
+ALGT.US,D,20250616,000000,52.38,54.27,51.75,54.235,384697,0
+ALGT.US,D,20250617,000000,53.63,54.495,51.8545,52.27,448905,0
+ALGT.US,D,20250618,000000,52.03,52.75,51.09,51.11,301818,0
+ALGT.US,D,20250620,000000,51.66,52.0399,49.95,50.22,356997,0
+ALGT.US,D,20250623,000000,49.48,51.77,48.36,51.57,307989,0
+ALGT.US,D,20250624,000000,53.17,54.65,52.61,54.02,296152,0
+ALGT.US,D,20250625,000000,53.7,56.215,53.7,54.28,365590,0
+ALGT.US,D,20250626,000000,54.37,55.7595,54.07,54.65,201123,0
+ALGT.US,D,20250627,000000,56.27,56.7,54.77,55.71,550501,0
+ALGT.US,D,20250630,000000,56.22,56.22,54.46,54.95,318323,0
+ALGT.US,D,20250701,000000,56.14,59.9299,54.9,58.37,873432,0
+ALGT.US,D,20250702,000000,58.21,59.51,57.5101,59.08,236978,0
+ALGT.US,D,20250703,000000,59.4,61.55,59.4,60.29,325094,0
+ALGT.US,D,20250707,000000,58.66,60.17,55.32,55.41,687874,0
+ALGT.US,D,20250708,000000,55.69,57.36,54.36,54.53,410810,0
+ALGT.US,D,20250709,000000,55.12,56.52,52.7,52.78,405327,0
+ALGT.US,D,20250710,000000,56.01,60,54.5388,58.59,730970,0
+ALGT.US,D,20250711,000000,57.36,57.87,54.4,54.52,526708,0
+ALGT.US,D,20250714,000000,54.51,54.76,53.5,54.21,386757,0
+ALGT.US,D,20250715,000000,54.2,54.9522,52.4,52.46,339832,0
+ALGT.US,D,20250716,000000,53.32,53.68,50.57,52.51,388366,0
+ALGT.US,D,20250717,000000,53.2,55.02,51.77,52.3,413866,0
+ALGT.US,D,20250718,000000,52.47,53.2099,50.61,51.69,300421,0
+ALGT.US,D,20250721,000000,52.31,52.5341,51.05,51.45,313153,0
+ALGT.US,D,20250722,000000,51.41,52.73,51.13,52.48,322216,0
+ALGT.US,D,20250723,000000,53.13,54.39,52.765,54.12,294635,0
+ALGT.US,D,20250724,000000,52.54,53.765,50.16,50.35,554099,0
+ALGT.US,D,20250725,000000,50.33,50.7,49.38,50.63,405136,0
+ALGT.US,D,20250728,000000,51.01,51.66,50.14,51.29,455772,0
+ALGT.US,D,20250729,000000,51.29,52.46,50.49,50.79,335739,0
+ALGT.US,D,20250730,000000,50.92,52.125,50.1675,50.67,350197,0
+ALGT.US,D,20250731,000000,50.58,52.96,50.115,51.64,379834,0
+ALGT.US,D,20250801,000000,50,50.19,47.8,48.12,599761,0
+ALGT.US,D,20250804,000000,48.91,48.91,47.6,48.59,462559,0
+ALGT.US,D,20250805,000000,50.37,50.37,42.56,48.87,1325283,0
+ALGT.US,D,20250806,000000,47.6,50.36,47.27,50.3,692811,0
+ALGT.US,D,20250807,000000,50.43,50.785,48.535,49.48,364676,0
+ALGT.US,D,20250808,000000,49.69,49.69,48.305,48.94,436397,0
+ALGT.US,D,20250811,000000,49.03,49.58,47.8301,49.04,511758,0
+ALGT.US,D,20250812,000000,49.88,57.01,49.2,56.76,744794,0
+ALGT.US,D,20250813,000000,56.74,61.83,56.34,61.31,804971,0
+ALGT.US,D,20250814,000000,59.94,61.04,59.03,59.9,570305,0
+ALGT.US,D,20250815,000000,60.49,60.92,58.87,59.78,424216,0
+ALGT.US,D,20250818,000000,58.6,59.92,57.3,57.36,550150,0
+ALGT.US,D,20250819,000000,57.57,58.65,56.93,57.18,307217,0
+ALGT.US,D,20250820,000000,56.74,56.86,55.4275,55.94,286094,0
+ALGT.US,D,20250821,000000,55.19,55.98,53.6966,55.9,322575,0
+ALGT.US,D,20250822,000000,56.64,61.255,56.64,60.6,438400,0
+ALGT.US,D,20250825,000000,59.98,60.98,59.1667,59.6,258601,0
+ALGT.US,D,20250826,000000,60.06,62.15,59.65,62.04,358535,0
+ALGT.US,D,20250827,000000,61.89,63.89,61.89,62.51,442192,0
+ALGT.US,D,20250828,000000,63.04,63.7,61.2,62.3,311288,0
+ALGT.US,D,20250829,000000,62.03,62.98,61.695,62.66,194923,0
+ALGT.US,D,20250902,000000,61.24,66,61.24,64.485,344252,0
+ALGT.US,D,20250903,000000,64.37,66.83,64.37,65.84,337529,0
+ALGT.US,D,20250904,000000,66.31,67.18,63.69,64.27,313133,0
+ALGT.US,D,20250905,000000,64.58,67.34,64.4,64.53,432955,0
+ALGT.US,D,20250908,000000,64.4,65,60.72,62.54,341100,0
+ALGT.US,D,20250909,000000,62.48,62.96,60.58,60.76,531439,0
+ALGT.US,D,20250910,000000,60.29,64.2,60,62.95,425014,0
+ALGT.US,D,20250911,000000,63.98,65.19,62.6601,64.77,285532,0
+ALGT.US,D,20250912,000000,64.83,65.465,64.01,64.74,364011,0
+ALGT.US,D,20250915,000000,64.88,65.52,61.24,61.48,389018,0
+ALGT.US,D,20250916,000000,61.48,63.5,60.4795,63.45,294848,0
+ALGT.US,D,20250917,000000,64.07,65.5,61.68,62.06,356904,0
+ALGT.US,D,20250918,000000,62.7,63.315,60.35,62.51,494838,0
+ALGT.US,D,20250919,000000,62.87,62.87,60.3,61,712209,0
+ALGT.US,D,20250922,000000,60.5,61.9,59.98,61.445,290334,0
+ALGT.US,D,20250923,000000,61.5,64.5,60.83,61.98,316225,0
+ALGT.US,D,20250924,000000,62.43,64.24,60.36,61.23,259966,0
+ALGT.US,D,20250925,000000,61.03,61.03,59.14,59.26,298251,0
+ALGT.US,D,20250926,000000,59.53,61.18,59.34,60.58,216273,0
+ALGT.US,D,20250929,000000,61.51,62.9,59.37,62.77,293248,0
+ALGT.US,D,20250930,000000,62.73,63,60.03,60.77,247878,0
+ALGT.US,D,20251001,000000,61.2,61.89,59.39,59.47,280187,0
+ALGT.US,D,20251002,000000,59.58,60.01,58,59.94,273839,0
+ALGT.US,D,20251003,000000,61.6,63.86,60.26,62.79,402322,0
+ALGT.US,D,20251006,000000,63.44,64.2,61.38,63.92,228787,0
+ALGT.US,D,20251007,000000,63.9,63.9,60.96,62.12,347298,0
+ALGT.US,D,20251008,000000,62.46,63.14,60.985,62.3,220815,0
+ALGT.US,D,20251009,000000,63.63,64.99,60.165,60.74,318651,0
+ALGT.US,D,20251010,000000,61.07,61.82,58.13,58.75,278801,0
+ALGT.US,D,20251013,000000,60.15,61.41,59.52,61.04,125760,0
+ALGT.US,D,20251014,000000,60.22,65.8799,60.22,65.12,236905,0
+ALGT.US,D,20251015,000000,65.13,65.78,64.14,65.59,164321,0
+ALGT.US,D,20251016,000000,65.17,66.12,61.42,65.6,471686,0
+ALGT.US,D,20251017,000000,64.68,64.85,63.4981,63.95,302502,0
+ALGT.US,D,20251020,000000,64,66.8,63.67,65.91,195056,0
+ALGT.US,D,20251021,000000,65.21,68.52,65.2,67.9,470656,0
+ALGT.US,D,20251022,000000,67.89,68.5,66.2,66.36,282588,0
+ALGT.US,D,20251023,000000,66.55,66.99,64.29,64.79,296592,0
+ALGT.US,D,20251024,000000,64.79,67.05,64.79,66.51,262024,0
+ALGT.US,D,20251027,000000,66.61,67.88,65.29,65.47,233513,0
+ALGT.US,D,20251028,000000,65,65.295,62.5,63.3,233365,0
+ALGT.US,D,20251029,000000,62.31,64.05,61.6,62.43,200139,0
+ALGT.US,D,20251030,000000,62.25,63.265,60.73,61.09,199518,0
+ALGT.US,D,20251031,000000,60.58,62.28,60.3361,62.18,312250,0
+ALGT.US,D,20251103,000000,62.18,63.205,60.88,61.93,257586,0
+ALGT.US,D,20251104,000000,60.9,61.23,57.11,58.03,515939,0
+ALGT.US,D,20251105,000000,59.875,72.73,59.0299,72.57,1081528,0
+ALGT.US,D,20251106,000000,69.82,71.3,67.2,68.91,399978,0
+ALGT.US,D,20251107,000000,67.41,71.75,65.6657,70.89,369798,0
+ALGT.US,D,20251110,000000,72.37,72.46,68.12,68.32,278487,0
+ALGT.US,D,20251111,000000,68,69.82,66.335,66.76,327211,0
+ALGT.US,D,20251112,000000,66.64,69.72,66.6101,69.07,305412,0
+ALGT.US,D,20251113,000000,67.98,70.03,66.35,66.51,246290,0
+ALGT.US,D,20251114,000000,65.09,66.5,64.16,65.96,289971,0
+ALGT.US,D,20251117,000000,65.77,65.85,62.0181,62.92,286638,0
+ALGT.US,D,20251118,000000,61.8,64.61,61.57,63.7,330578,0
+ALGT.US,D,20251119,000000,64.25,64.6,61.71,61.9,233397,0
+ALGT.US,D,20251120,000000,63.39,64.4,61.36,61.77,229119,0
+ALGT.US,D,20251121,000000,61.81,66.48,61.6,65.45,408689,0
+ALGT.US,D,20251124,000000,65.28,68.845,64.61,68.46,320064,0
+ALGT.US,D,20251125,000000,68.54,74.9,68.54,72.51,481300,0
+ALGT.US,D,20251126,000000,71.61,78.27,71.61,77.58,490372,0
+ALGT.US,D,20251128,000000,77.54,77.73,75.25,76,162315,0
+ALGT.US,D,20251201,000000,74.11,77.73,73.7,75.91,345891,0
+ALGT.US,D,20251202,000000,76.19,79.85,74.44,77.49,385436,0
+ALGT.US,D,20251203,000000,77.86,80.8,77.835,79.91,324876,0
+ALGT.US,D,20251204,000000,79,80.99,78.19,79.44,252327,0
+ALGT.US,D,20251205,000000,79.3,83.41,78.52,82.64,218706,0
+ALGT.US,D,20251208,000000,82.34,83.45,81.22,82.24,334209,0
+ALGT.US,D,20251209,000000,81.98,83.35,80.705,82.58,202305,0
+ALGT.US,D,20251210,000000,83.04,85,81.475,82.5,364606,0
+ALGT.US,D,20251211,000000,82.71,84.28,80.8098,84.16,307255,0
+ALGT.US,D,20251212,000000,88.12,93,85.83,85.86,655142,0
+ALGT.US,D,20251215,000000,87.96,88.2267,85.465,87.76,387922,0
+ALGT.US,D,20251216,000000,87.33,90.05,83.1739,87.21,356683,0
+ALGT.US,D,20251217,000000,87,89.42,85.21,85.49,268788,0
+ALGT.US,D,20251218,000000,86.78,87.93,85.2446,85.74,221973,0
+ALGT.US,D,20251219,000000,84.39,86.4,82.94,85.14,475560,0
+ALGT.US,D,20251222,000000,85.78,86.23,84.49,85.41,270930,0
+ALGT.US,D,20251223,000000,84.78,85.385,82.94,83.25,225785,0
+ALGT.US,D,20251224,000000,83.22,85.2099,82.1017,84.64,107364,0
+ALGT.US,D,20251226,000000,83.96,85.13,83.8,84.66,169523,0
+ALGT.US,D,20251229,000000,83.11,84.75,82.84,84.65,225002,0
+ALGT.US,D,20251230,000000,85.02,87.45,84.1163,86.89,231912,0
+ALGT.US,D,20251231,000000,86.58,86.61,84.7,85.27,187437,0
+ALGT.US,D,20260102,000000,85.41,88.15,84.455,88.01,287708,0
+ALGT.US,D,20260105,000000,87.34,92.58,87.34,91.99,388899,0
+ALGT.US,D,20260106,000000,93.26,94.48,91.02,93.2,363666,0
+ALGT.US,D,20260107,000000,93.75,95.185,91.4,92.95,251695,0
+ALGT.US,D,20260108,000000,91.81,94,91.81,92.47,318956,0
+ALGT.US,D,20260109,000000,94.36,96.89,93.31,94.97,413808,0
+ALGT.US,D,20260112,000000,90.65,92,86.4101,89.01,1911933,0
+ALGT.US,D,20260113,000000,86.7,89.75,85.005,86.07,823702,0
+ALGT.US,D,20260114,000000,86,87.16,84.01,86.49,844191,0
+ALGT.US,D,20260115,000000,86.82,90.13,86.03,88.87,469556,0
+ALGT.US,D,20260116,000000,88.58,90.435,86.555,89.95,345677,0
+ALGT.US,D,20260120,000000,90.67,91.75,88,88.69,553250,0
+ALGT.US,D,20260121,000000,90.43,91.61,89.08,90.61,496285,0
+ALGT.US,D,20260122,000000,91.7,93.615,89.785,90.33,395418,0
+ALGT.US,D,20260123,000000,88.9,89.8899,87.78,88.52,402070,0
+ALGT.US,D,20260126,000000,87.83,88.98,85.76,86.13,394837,0
+ALGT.US,D,20260127,000000,86.55,87.09,84.91,85.35,499449,0
+ALGT.US,D,20260128,000000,87.29,88.63,85.985,86.75,338571,0
+ALGT.US,D,20260129,000000,88.14,91.45,86.985,91.44,704789,0
+ALGT.US,D,20260130,000000,89.89,91.25,87.17,88.63,491926,0
+ALGT.US,D,20260202,000000,88.7,93.24,88.7,91.06,499395,0
+ALGT.US,D,20260203,000000,92.72,96.21,91.735,92.78,602313,0
+ALGT.US,D,20260204,000000,94.33,100.46,94.125,99.86,1268140,0
+ALGT.US,D,20260205,000000,102.28,104.1,97.3,99.42,951957,0
+ALGT.US,D,20260206,000000,101.63,117.255,100.86,114.79,1619049,0
+ALGT.US,D,20260209,000000,114.79,118,113.49,113.93,777152,0
+ALGT.US,D,20260210,000000,113.07,115.5,112.06,114.34,437241,0
+ALGT.US,D,20260211,000000,114.54,116.705,106.32,109.33,580777,0
+ALGT.US,D,20260212,000000,111.86,113.565,104.11,109.28,695924,0
+ALGT.US,D,20260213,000000,109.5,113.38,107,111.3,465736,0
+ALGT.US,D,20260217,000000,111.27,115.24,110.535,114.04,436091,0
+ALGT.US,D,20260218,000000,112.21,115.6,108.29,109.915,440422,0
diff --git a/daily/us/nasdaq stocks/1/alhc.us.txt b/daily/us/nasdaq stocks/1/alhc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a46a5b4cd0796807f6701d5b0af5ae615ae7892
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alhc.us.txt	
@@ -0,0 +1,1231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALHC.US,D,20210326,000000,19.05,19.7,16.32,17.31,5326900,0
+ALHC.US,D,20210329,000000,17,19.24,17,19,1483188,0
+ALHC.US,D,20210330,000000,18.75,20.86,18.25,19.94,1447088,0
+ALHC.US,D,20210331,000000,20.32,22.15,20,21.93,1197380,0
+ALHC.US,D,20210401,000000,21.5,24,20.58,23.2,3178809,0
+ALHC.US,D,20210405,000000,23.85,23.99,22.59,23.52,446267,0
+ALHC.US,D,20210406,000000,23.73,24.8,23.52,23.59,721330,0
+ALHC.US,D,20210407,000000,23.84,24.14,21.5647,21.77,209591,0
+ALHC.US,D,20210408,000000,21.77,23.15,21.5001,22.77,269418,0
+ALHC.US,D,20210409,000000,22.51,24,21.8328,23.83,248811,0
+ALHC.US,D,20210412,000000,23.77,24.34,23.2015,23.52,547940,0
+ALHC.US,D,20210413,000000,23.63,24.03,23.08,23.8,561699,0
+ALHC.US,D,20210414,000000,24,25,23.8349,24.66,543370,0
+ALHC.US,D,20210415,000000,24.66,26,24.3988,25.58,178578,0
+ALHC.US,D,20210416,000000,25.81,26.17,25.32,26.06,256036,0
+ALHC.US,D,20210419,000000,26.08,26.08,24.44,25.13,268342,0
+ALHC.US,D,20210420,000000,24.51,25.69,22.3,23.02,601756,0
+ALHC.US,D,20210421,000000,22.82,24.33,22.68,23.5,196543,0
+ALHC.US,D,20210422,000000,23.46,23.6299,22.55,23,259848,0
+ALHC.US,D,20210423,000000,23.21,24.7762,22.75,24.71,183808,0
+ALHC.US,D,20210426,000000,24.64,28.02,24.4345,26.76,467951,0
+ALHC.US,D,20210427,000000,27,27.36,26,26.01,279806,0
+ALHC.US,D,20210428,000000,26.08,27.16,25.65,26.77,152998,0
+ALHC.US,D,20210429,000000,26.77,27.6599,26.43,26.73,393565,0
+ALHC.US,D,20210430,000000,26.74,26.93,26.05,26.54,276726,0
+ALHC.US,D,20210503,000000,26.84,28.46,25.5,26.34,205433,0
+ALHC.US,D,20210504,000000,26.02,27.3,25.2601,27.13,251513,0
+ALHC.US,D,20210505,000000,27.09,28.5921,26.51,26.89,186335,0
+ALHC.US,D,20210506,000000,26.67,27.57,24.76,25.14,476895,0
+ALHC.US,D,20210507,000000,25.11,26.095,23.41,23.62,548579,0
+ALHC.US,D,20210510,000000,24.07,24.07,21.42,21.51,270815,0
+ALHC.US,D,20210511,000000,20.71,22.56,20.24,22.11,177310,0
+ALHC.US,D,20210512,000000,22.25,22.45,20.88,21.32,248237,0
+ALHC.US,D,20210513,000000,21.21,23.05,20.26,20.57,214098,0
+ALHC.US,D,20210514,000000,20.55,20.97,19.83,20.96,205102,0
+ALHC.US,D,20210517,000000,21.3,23.23,21.3,22.58,224063,0
+ALHC.US,D,20210518,000000,23.03,24.015,21.38,22.39,365602,0
+ALHC.US,D,20210519,000000,22.35,24.05,21.5718,22.74,279857,0
+ALHC.US,D,20210520,000000,22.69,23.42,22.64,23.22,297382,0
+ALHC.US,D,20210521,000000,23.29,24.017,22.79,23.75,372714,0
+ALHC.US,D,20210524,000000,23.74,24.599,22.81,23,336133,0
+ALHC.US,D,20210525,000000,23.16,24.55,22.64,24.01,371812,0
+ALHC.US,D,20210526,000000,24.1,24.91,23.54,24.07,423979,0
+ALHC.US,D,20210527,000000,23.98,25.26,23.6,25.02,221886,0
+ALHC.US,D,20210528,000000,25.12,26.1709,24.63,25.23,292493,0
+ALHC.US,D,20210601,000000,25.11,25.36,23.7,25,227000,0
+ALHC.US,D,20210602,000000,24.99,25.72,24.75,25.07,236583,0
+ALHC.US,D,20210603,000000,24.85,25.08,23.33,23.44,309213,0
+ALHC.US,D,20210604,000000,23.44,23.8384,22.865,23.37,160525,0
+ALHC.US,D,20210607,000000,23.35,23.717,22.81,23.21,211719,0
+ALHC.US,D,20210608,000000,23.16,24.41,23.16,24.07,299482,0
+ALHC.US,D,20210609,000000,24.11,25.18,23.71,23.84,254030,0
+ALHC.US,D,20210610,000000,23.6,23.86,22.83,23.66,199293,0
+ALHC.US,D,20210611,000000,23.73,23.73,22.93,23.6,184328,0
+ALHC.US,D,20210614,000000,23.72,25.25,23.22,24.51,322527,0
+ALHC.US,D,20210615,000000,24.72,25.73,24.59,25.51,271098,0
+ALHC.US,D,20210616,000000,25.44,27.16,24.35,26.75,369298,0
+ALHC.US,D,20210617,000000,26.38,27.92,26.23,26.35,480277,0
+ALHC.US,D,20210618,000000,26.56,27.44,25.99,26.8,1802706,0
+ALHC.US,D,20210621,000000,26.84,27.74,26.3,27.27,268628,0
+ALHC.US,D,20210622,000000,26.81,27.4,26.295,26.48,150745,0
+ALHC.US,D,20210623,000000,26.48,26.96,26.08,26.41,269627,0
+ALHC.US,D,20210624,000000,26.37,26.53,25.5,25.64,193533,0
+ALHC.US,D,20210625,000000,25.42,25.69,24.63,24.82,3395818,0
+ALHC.US,D,20210628,000000,25.06,25.2,23.76,24.25,442079,0
+ALHC.US,D,20210629,000000,24.25,24.52,23.255,23.29,175026,0
+ALHC.US,D,20210630,000000,23.13,23.58,22.885,23.37,350613,0
+ALHC.US,D,20210701,000000,23.35,23.4,22.7201,22.79,148839,0
+ALHC.US,D,20210702,000000,22.9,23,22.245,22.92,184961,0
+ALHC.US,D,20210706,000000,23.07,23.17,22.58,22.98,154995,0
+ALHC.US,D,20210707,000000,23.03,23.5,22.521,23.47,216367,0
+ALHC.US,D,20210708,000000,23.11,23.11,22.15,22.46,192980,0
+ALHC.US,D,20210709,000000,22.6,22.75,21.47,21.49,191836,0
+ALHC.US,D,20210712,000000,21.72,21.84,21.08,21.65,276772,0
+ALHC.US,D,20210713,000000,21.58,21.92,21.09,21.21,140385,0
+ALHC.US,D,20210714,000000,21.34,21.34,19.92,20.59,333752,0
+ALHC.US,D,20210715,000000,20.65,20.8299,20.02,20.74,174477,0
+ALHC.US,D,20210716,000000,20.9,21.2699,20.16,20.27,242626,0
+ALHC.US,D,20210719,000000,20.03,20.45,19.77,20.1,183856,0
+ALHC.US,D,20210720,000000,20.31,20.44,19.81,19.97,250359,0
+ALHC.US,D,20210721,000000,20.05,20.58,19.78,20.18,170442,0
+ALHC.US,D,20210722,000000,20.25,20.46,19.9445,20.24,153307,0
+ALHC.US,D,20210723,000000,20.25,21.18,20.01,20.3,133080,0
+ALHC.US,D,20210726,000000,20.38,20.4,19.49,19.66,64679,0
+ALHC.US,D,20210727,000000,19.71,19.98,18.91,19.81,176660,0
+ALHC.US,D,20210728,000000,19.75,21.07,19.71,20.97,317542,0
+ALHC.US,D,20210729,000000,21.1,21.51,20.76,21.29,79055,0
+ALHC.US,D,20210730,000000,21.38,21.81,20.58,20.83,117970,0
+ALHC.US,D,20210802,000000,20.88,21.12,20.32,20.85,209753,0
+ALHC.US,D,20210803,000000,20.91,21.86,20.67,20.9,131680,0
+ALHC.US,D,20210804,000000,20.74,20.985,19.99,20.51,92002,0
+ALHC.US,D,20210805,000000,20.38,21,20.01,20.96,282608,0
+ALHC.US,D,20210806,000000,21,21.05,19.6,20.24,304148,0
+ALHC.US,D,20210809,000000,20.17,20.55,19.72,20.21,428225,0
+ALHC.US,D,20210810,000000,20.34,20.6,18.28,18.51,337432,0
+ALHC.US,D,20210811,000000,18.43,18.52,17.37,17.65,193562,0
+ALHC.US,D,20210812,000000,17.89,18.18,17.1487,17.99,254385,0
+ALHC.US,D,20210813,000000,17.9,19.34,17.83,19.26,200065,0
+ALHC.US,D,20210816,000000,19.38,19.7912,19.18,19.61,346205,0
+ALHC.US,D,20210817,000000,19.36,19.67,18.36,18.62,162146,0
+ALHC.US,D,20210818,000000,18.58,18.69,18.24,18.39,103688,0
+ALHC.US,D,20210819,000000,18.16,18.69,17.86,18.44,345430,0
+ALHC.US,D,20210820,000000,18.25,18.58,17.9,18.54,162292,0
+ALHC.US,D,20210823,000000,18.6,18.7,17.76,17.88,206152,0
+ALHC.US,D,20210824,000000,17.88,18.4725,17.67,17.86,92566,0
+ALHC.US,D,20210825,000000,17.85,18.04,17.67,17.77,75311,0
+ALHC.US,D,20210826,000000,17.79,17.965,17.5,17.64,113389,0
+ALHC.US,D,20210827,000000,17.71,18.67,17.6,18.28,153019,0
+ALHC.US,D,20210830,000000,18.22,18.38,17.89,18.2,243587,0
+ALHC.US,D,20210831,000000,18.16,18.185,17.42,17.67,151672,0
+ALHC.US,D,20210901,000000,17.74,18.25,17.14,18.18,253123,0
+ALHC.US,D,20210902,000000,18.375,19.63,18.23,19.58,352604,0
+ALHC.US,D,20210903,000000,19.38,20.55,19.38,20.4,292044,0
+ALHC.US,D,20210907,000000,20.36,20.36,19.62,19.68,164859,0
+ALHC.US,D,20210908,000000,19.36,19.61,17.84,17.98,260425,0
+ALHC.US,D,20210909,000000,17.97,19.02,17.9,18.31,101441,0
+ALHC.US,D,20210910,000000,18.73,19.15,18.2,18.76,164757,0
+ALHC.US,D,20210913,000000,18.76,18.95,18.39,18.52,131391,0
+ALHC.US,D,20210914,000000,18.55,18.88,17.66,17.83,196747,0
+ALHC.US,D,20210915,000000,17.67,18.18,17.1,17.22,233304,0
+ALHC.US,D,20210916,000000,17.15,18.13,17.14,17.47,312601,0
+ALHC.US,D,20210917,000000,17.66,18.73,17.38,18.71,634155,0
+ALHC.US,D,20210920,000000,18.31,18.66,17.53,18.06,145273,0
+ALHC.US,D,20210921,000000,18.07,18.55,17.85,17.88,201973,0
+ALHC.US,D,20210922,000000,17.97,18.46,17.45,17.75,377718,0
+ALHC.US,D,20210923,000000,17.7,17.96,17.12,17.22,393221,0
+ALHC.US,D,20210924,000000,17.21,17.44,16.52,16.84,422161,0
+ALHC.US,D,20210927,000000,16.81,16.98,16.41,16.69,709815,0
+ALHC.US,D,20210928,000000,16.5,16.835,15.835,16.68,281844,0
+ALHC.US,D,20210929,000000,16.67,17.47,16.36,16.58,266640,0
+ALHC.US,D,20210930,000000,16.79,16.79,15,15.98,836235,0
+ALHC.US,D,20211001,000000,16.32,17.05,15.96,16.82,234121,0
+ALHC.US,D,20211004,000000,16.84,17.33,16.38,16.67,241616,0
+ALHC.US,D,20211005,000000,16.74,17.31,16.2,16.24,343247,0
+ALHC.US,D,20211006,000000,16.25,17.04,15.88,16.91,270020,0
+ALHC.US,D,20211007,000000,17.03,17.36,16.545,17.06,261445,0
+ALHC.US,D,20211008,000000,17.04,17.71,16.78,17.47,223301,0
+ALHC.US,D,20211011,000000,17.4,17.99,17.1,17.31,435409,0
+ALHC.US,D,20211012,000000,17.31,17.31,16.78,17.01,514346,0
+ALHC.US,D,20211013,000000,17.24,19.02,17.18,18.75,1003956,0
+ALHC.US,D,20211014,000000,18.92,19.26,18.21,19.05,595646,0
+ALHC.US,D,20211015,000000,18.39,19.27,18.39,18.62,228959,0
+ALHC.US,D,20211018,000000,18.36,19.01,18.22,18.27,228948,0
+ALHC.US,D,20211019,000000,18.49,19.01,18.3575,18.76,271549,0
+ALHC.US,D,20211020,000000,18.92,19.56,18.104,19.25,568272,0
+ALHC.US,D,20211021,000000,19.49,19.94,19.285,19.9,286259,0
+ALHC.US,D,20211022,000000,19.97,19.98,18.2366,19.8,190582,0
+ALHC.US,D,20211025,000000,19.88,20.01,19.74,19.91,389830,0
+ALHC.US,D,20211026,000000,19.84,20.1,19.47,19.69,318348,0
+ALHC.US,D,20211027,000000,19.7,19.93,19.31,19.57,381263,0
+ALHC.US,D,20211028,000000,19.64,20.06,19.64,19.89,345838,0
+ALHC.US,D,20211029,000000,19.82,20,19.7,19.86,296609,0
+ALHC.US,D,20211101,000000,20.28,20.28,19.1191,19.95,744546,0
+ALHC.US,D,20211102,000000,19.97,20.45,19.625,19.95,508877,0
+ALHC.US,D,20211103,000000,19.89,20.17,19.68,19.99,651095,0
+ALHC.US,D,20211104,000000,20.03,21.2,20.01,20.9,708908,0
+ALHC.US,D,20211105,000000,20.13,22.5,18.8134,22.1,879903,0
+ALHC.US,D,20211108,000000,20.5,21.165,18.9022,19.4,1391526,0
+ALHC.US,D,20211109,000000,19.41,21.245,19,21.21,977901,0
+ALHC.US,D,20211110,000000,21.23,23.35,21.23,22.16,712547,0
+ALHC.US,D,20211111,000000,22.13,23.16,22,22.48,519077,0
+ALHC.US,D,20211112,000000,22,22.16,20.61,21.63,970230,0
+ALHC.US,D,20211115,000000,21.8,22.55,21.63,22.48,563944,0
+ALHC.US,D,20211116,000000,22.5,23.11,21.81,22.85,666783,0
+ALHC.US,D,20211117,000000,21.72,22.62,20.55,21.18,1084457,0
+ALHC.US,D,20211118,000000,21.34,23,21.095,21.73,1449177,0
+ALHC.US,D,20211119,000000,21.65,23.005,21.35,21.75,6623687,0
+ALHC.US,D,20211122,000000,22.23,23,20.59,20.69,2027358,0
+ALHC.US,D,20211123,000000,20.56,20.75,17.4,18.12,1983107,0
+ALHC.US,D,20211124,000000,17.96,19.01,16.69,18.71,1203807,0
+ALHC.US,D,20211126,000000,18.07,18.43,17.17,17.34,684219,0
+ALHC.US,D,20211129,000000,17.54,17.605,16.33,16.62,1004250,0
+ALHC.US,D,20211130,000000,16.55,16.68,15.55,16.21,1177460,0
+ALHC.US,D,20211201,000000,16.54,16.74,15.13,15.16,611494,0
+ALHC.US,D,20211202,000000,15.38,16.02,15.11,15.39,1130242,0
+ALHC.US,D,20211203,000000,15.74,16.073,13.95,14.65,958157,0
+ALHC.US,D,20211206,000000,14.7,15,14.01,14.77,1558350,0
+ALHC.US,D,20211207,000000,15.09,15.97,14.93,15.15,1276008,0
+ALHC.US,D,20211208,000000,15.16,15.515,14.44,14.88,752399,0
+ALHC.US,D,20211209,000000,14.8,15.05,13.93,14.05,1227714,0
+ALHC.US,D,20211210,000000,14.16,14.345,13.46,13.75,1164965,0
+ALHC.US,D,20211213,000000,13.67,14.02,12.92,13.6,671849,0
+ALHC.US,D,20211214,000000,13.81,14.2,13.38,13.52,750324,0
+ALHC.US,D,20211215,000000,13.45,13.74,13,13.7,791630,0
+ALHC.US,D,20211216,000000,13.87,14.37,13,13.1,1021283,0
+ALHC.US,D,20211217,000000,13,13.58,12.5,12.96,8880299,0
+ALHC.US,D,20211220,000000,12.965,13.44,11.95,12.36,904759,0
+ALHC.US,D,20211221,000000,12.59,13.13,12.5144,13.08,514680,0
+ALHC.US,D,20211222,000000,13.3,13.56,12.8,12.95,495909,0
+ALHC.US,D,20211223,000000,13.32,13.89,12.99,13.66,412346,0
+ALHC.US,D,20211227,000000,13.85,14.04,13.35,13.94,364768,0
+ALHC.US,D,20211228,000000,13.92,14.36,12.945,14.04,619600,0
+ALHC.US,D,20211229,000000,13.93,13.94,13.57,13.87,451426,0
+ALHC.US,D,20211230,000000,13.71,14.46,13.71,14.05,471557,0
+ALHC.US,D,20211231,000000,14.05,14.43,13.96,14.06,373167,0
+ALHC.US,D,20220103,000000,14.16,14.43,13.5,13.95,560052,0
+ALHC.US,D,20220104,000000,13.92,13.92,13.07,13.28,413310,0
+ALHC.US,D,20220105,000000,13.23,13.39,12.43,12.47,605902,0
+ALHC.US,D,20220106,000000,12.35,12.8,11.6,11.74,1642629,0
+ALHC.US,D,20220107,000000,11.63,11.93,10.46,10.5,1528452,0
+ALHC.US,D,20220110,000000,10.24,10.4737,9.41,10.1,2022507,0
+ALHC.US,D,20220111,000000,10.09,10.21,9.745,10.05,1353753,0
+ALHC.US,D,20220112,000000,10.02,10.18,9.65,9.67,916058,0
+ALHC.US,D,20220113,000000,9.56,9.715,8.87,8.89,570549,0
+ALHC.US,D,20220114,000000,8.75,8.87,8.12,8.39,498065,0
+ALHC.US,D,20220118,000000,8.22,8.22,7.55,7.6,615552,0
+ALHC.US,D,20220119,000000,7.79,7.89,7.26,7.28,570122,0
+ALHC.US,D,20220120,000000,7.41,7.85,7.19,7.21,663909,0
+ALHC.US,D,20220121,000000,7.16,7.3,6.81,6.93,947368,0
+ALHC.US,D,20220124,000000,6.77,7.48,6.52,7.43,1361373,0
+ALHC.US,D,20220125,000000,7.27,7.52,6.81,7.01,825217,0
+ALHC.US,D,20220126,000000,7.17,7.53,6.79,6.91,924385,0
+ALHC.US,D,20220127,000000,7.1,7.3558,6.37,6.42,602816,0
+ALHC.US,D,20220128,000000,6.4,6.55,6.14,6.53,1213722,0
+ALHC.US,D,20220131,000000,6.61,7.66,6.54,7.6,1015994,0
+ALHC.US,D,20220201,000000,7.62,8.38,7.24,7.7,1478675,0
+ALHC.US,D,20220202,000000,7.7,7.94,7.2,7.75,1641343,0
+ALHC.US,D,20220203,000000,8.01,8.22,7.66,7.72,1725456,0
+ALHC.US,D,20220204,000000,7.63,7.93,7.21,7.83,1117139,0
+ALHC.US,D,20220207,000000,7.71,8.195,7.51,8.01,1283834,0
+ALHC.US,D,20220208,000000,7.98,8.54,7.905,8.5,1902286,0
+ALHC.US,D,20220209,000000,8.61,8.73,8.36,8.43,1037460,0
+ALHC.US,D,20220210,000000,8.19,8.53,8.05,8.25,1048821,0
+ALHC.US,D,20220211,000000,8.13,8.305,7.67,7.91,897040,0
+ALHC.US,D,20220214,000000,7.95,8.24,7.67,7.74,1064139,0
+ALHC.US,D,20220215,000000,7.9,8.4,7.83,8.34,937113,0
+ALHC.US,D,20220216,000000,8.44,8.52,8.18,8.39,572026,0
+ALHC.US,D,20220217,000000,8.16,8.27,7.86,8,954513,0
+ALHC.US,D,20220218,000000,7.94,8.175,7.755,7.91,914624,0
+ALHC.US,D,20220222,000000,7.83,8.07,7.68,7.83,571654,0
+ALHC.US,D,20220223,000000,8.235,8.235,7.81,7.97,800539,0
+ALHC.US,D,20220224,000000,7.61,8.25,7.29,8.19,1094004,0
+ALHC.US,D,20220225,000000,8.2,8.57,7.96,8.53,565839,0
+ALHC.US,D,20220228,000000,8.44,8.81,8.2,8.44,633754,0
+ALHC.US,D,20220301,000000,8.47,8.77,7.99,8.44,497330,0
+ALHC.US,D,20220302,000000,8.53,8.53,8.09,8.39,485306,0
+ALHC.US,D,20220303,000000,8.49,8.81,8.135,8.3,837278,0
+ALHC.US,D,20220304,000000,8.49,9.91,8.49,9.29,1180424,0
+ALHC.US,D,20220307,000000,9.19,9.73,9.08,9.4,709702,0
+ALHC.US,D,20220308,000000,9.26,9.61,9.04,9.06,891081,0
+ALHC.US,D,20220309,000000,9.21,10.23,9.19,10,974624,0
+ALHC.US,D,20220310,000000,9.77,10.01,9.42,9.85,547918,0
+ALHC.US,D,20220311,000000,9.9,9.9,9.3,9.33,475641,0
+ALHC.US,D,20220314,000000,9.41,9.43,8.06,8.18,879416,0
+ALHC.US,D,20220315,000000,8.16,8.7,8.11,8.69,312095,0
+ALHC.US,D,20220316,000000,8.98,9.35,8.75,9.05,839464,0
+ALHC.US,D,20220317,000000,8.94,9.65,8.75,9.59,458185,0
+ALHC.US,D,20220318,000000,9.54,10.3825,9.49,10.05,1169526,0
+ALHC.US,D,20220321,000000,9.97,10.15,9.75,9.96,395035,0
+ALHC.US,D,20220322,000000,9.99,10.75,9.81,10.59,494287,0
+ALHC.US,D,20220323,000000,10.44,10.7,10.34,10.55,408399,0
+ALHC.US,D,20220324,000000,10.63,11.05,10.485,10.96,218758,0
+ALHC.US,D,20220325,000000,10.93,11.3,10.3907,10.55,224506,0
+ALHC.US,D,20220328,000000,10.55,10.77,10.33,10.65,204699,0
+ALHC.US,D,20220329,000000,10.95,11.29,10.73,11.19,257774,0
+ALHC.US,D,20220330,000000,11.15,11.45,11.01,11.39,335812,0
+ALHC.US,D,20220331,000000,11.42,11.48,11.09,11.23,490672,0
+ALHC.US,D,20220401,000000,11.26,11.95,11.07,11.72,408756,0
+ALHC.US,D,20220404,000000,11.94,12.025,11.22,11.65,415506,0
+ALHC.US,D,20220405,000000,11.68,11.83,11.15,11.21,310775,0
+ALHC.US,D,20220406,000000,11.11,11.45,10.9301,11.26,371871,0
+ALHC.US,D,20220407,000000,11.14,11.46,11.14,11.32,516454,0
+ALHC.US,D,20220408,000000,11.32,11.36,10.8,10.84,242437,0
+ALHC.US,D,20220411,000000,10.57,10.97,10.56,10.93,288810,0
+ALHC.US,D,20220412,000000,11.1,11.56,10.87,10.92,573254,0
+ALHC.US,D,20220413,000000,10.84,11.11,10.675,10.83,517909,0
+ALHC.US,D,20220414,000000,10.74,11.03,10.525,10.93,686791,0
+ALHC.US,D,20220418,000000,10.94,10.96,9.93,10.03,222402,0
+ALHC.US,D,20220419,000000,10.09,10.89,10.09,10.63,221897,0
+ALHC.US,D,20220420,000000,10.63,11.025,10.62,10.79,329271,0
+ALHC.US,D,20220421,000000,10.94,11.11,10.06,10.11,310625,0
+ALHC.US,D,20220422,000000,9.98,10.25,9.785,9.92,293929,0
+ALHC.US,D,20220425,000000,9.83,10.44,9.8,10.38,407397,0
+ALHC.US,D,20220426,000000,10.39,10.39,9.865,9.9,244620,0
+ALHC.US,D,20220427,000000,9.9,10.1,9.44,9.49,294141,0
+ALHC.US,D,20220428,000000,9.66,9.86,9.23,9.77,213776,0
+ALHC.US,D,20220429,000000,9.81,10.135,9.57,9.61,265230,0
+ALHC.US,D,20220502,000000,9.57,10.14,9.42,10.02,469355,0
+ALHC.US,D,20220503,000000,10.09,10.24,9.81,10,236651,0
+ALHC.US,D,20220504,000000,10.05,10.48,9.54,10.41,206708,0
+ALHC.US,D,20220505,000000,10.27,10.27,9.65,9.75,299939,0
+ALHC.US,D,20220506,000000,9.69,10.09,8.74,9.68,358200,0
+ALHC.US,D,20220509,000000,9.61,9.97,9.28,9.71,382070,0
+ALHC.US,D,20220510,000000,9.74,10.2,8.25,8.45,730790,0
+ALHC.US,D,20220511,000000,8.39,8.89,7.92,8.03,304719,0
+ALHC.US,D,20220512,000000,7.87,8.41,7.74,8.27,403231,0
+ALHC.US,D,20220513,000000,8.45,9.39,8.45,9.29,334799,0
+ALHC.US,D,20220516,000000,9.22,9.46,8.92,9.07,321661,0
+ALHC.US,D,20220517,000000,9.33,9.78,9.17,9.75,307495,0
+ALHC.US,D,20220518,000000,9.56,10.04,9.23,9.42,269559,0
+ALHC.US,D,20220519,000000,9.37,9.95,9.37,9.73,267467,0
+ALHC.US,D,20220520,000000,9.97,10.11,9.44,9.95,270009,0
+ALHC.US,D,20220523,000000,10.03,10.47,9.73,10.43,357520,0
+ALHC.US,D,20220524,000000,10.34,10.575,10.1,10.39,240317,0
+ALHC.US,D,20220525,000000,10.37,11.05,10.37,10.86,360924,0
+ALHC.US,D,20220526,000000,11.41,11.41,10.66,10.77,376655,0
+ALHC.US,D,20220527,000000,10.91,11.14,10.63,11.03,455377,0
+ALHC.US,D,20220531,000000,10.89,11.04,10.24,10.68,1431000,0
+ALHC.US,D,20220601,000000,10.71,10.9,10.11,10.23,369431,0
+ALHC.US,D,20220602,000000,10.32,11.485,10.28,11.24,367126,0
+ALHC.US,D,20220603,000000,11.18,11.26,10.64,11.12,345171,0
+ALHC.US,D,20220606,000000,11.09,11.27,10.63,10.73,255291,0
+ALHC.US,D,20220607,000000,10.63,11.33,10.63,11.31,283199,0
+ALHC.US,D,20220608,000000,11.28,11.48,10.88,11.16,273232,0
+ALHC.US,D,20220609,000000,11.13,11.35,10.95,11.21,279043,0
+ALHC.US,D,20220610,000000,11.13,11.2,10.765,11.02,175099,0
+ALHC.US,D,20220613,000000,10.63,10.81,10.38,10.66,340561,0
+ALHC.US,D,20220614,000000,10.71,11.29,10.44,11.26,368048,0
+ALHC.US,D,20220615,000000,11.4,11.96,11.31,11.75,808082,0
+ALHC.US,D,20220616,000000,11.45,11.45,10.705,10.96,334505,0
+ALHC.US,D,20220617,000000,11.04,11.55,11,11.37,500009,0
+ALHC.US,D,20220621,000000,11.66,12.07,11.48,11.8,426989,0
+ALHC.US,D,20220622,000000,11.56,12.04,11.05,11.67,627679,0
+ALHC.US,D,20220623,000000,11.85,11.85,11.25,11.81,1431715,0
+ALHC.US,D,20220624,000000,11.91,12,11.3,11.68,1365299,0
+ALHC.US,D,20220627,000000,11.8,11.8,11.3,11.6,315206,0
+ALHC.US,D,20220628,000000,11.67,11.96,10.97,10.98,222751,0
+ALHC.US,D,20220629,000000,11.05,11.31,10.76,11.22,331575,0
+ALHC.US,D,20220630,000000,11.16,11.42,10.95,11.41,287608,0
+ALHC.US,D,20220701,000000,11.34,11.66,11.01,11.61,299029,0
+ALHC.US,D,20220705,000000,11.29,12.92,11.2,12.9,410721,0
+ALHC.US,D,20220706,000000,12.91,13.3,12.82,13.11,382877,0
+ALHC.US,D,20220707,000000,13.15,14.36,13.02,14.32,434987,0
+ALHC.US,D,20220708,000000,14.13,14.59,14.03,14.42,374464,0
+ALHC.US,D,20220711,000000,14.43,14.52,13.73,13.73,218476,0
+ALHC.US,D,20220712,000000,13.81,14.2507,13.59,13.79,158016,0
+ALHC.US,D,20220713,000000,13.6,13.78,13.37,13.52,374943,0
+ALHC.US,D,20220714,000000,13.4,13.66,13.12,13.55,158553,0
+ALHC.US,D,20220715,000000,13.93,14.31,13.43,14.24,691999,0
+ALHC.US,D,20220718,000000,14.43,14.45,13.66,13.72,215115,0
+ALHC.US,D,20220719,000000,13.89,14.43,13.835,14.4,194430,0
+ALHC.US,D,20220720,000000,14.52,14.78,14.1412,14.34,265427,0
+ALHC.US,D,20220721,000000,14.25,14.71,14.1212,14.52,540516,0
+ALHC.US,D,20220722,000000,14.62,14.66,14.01,14.19,277384,0
+ALHC.US,D,20220725,000000,13.38,14.62,13.38,14.38,220015,0
+ALHC.US,D,20220726,000000,14.38,14.78,14.19,14.45,346723,0
+ALHC.US,D,20220727,000000,14.6,14.69,13.59,14.62,276653,0
+ALHC.US,D,20220728,000000,14.67,14.84,14.42,14.78,207486,0
+ALHC.US,D,20220729,000000,14.91,15.09,14.54,14.68,268742,0
+ALHC.US,D,20220801,000000,14.51,14.83,14.08,14.73,664230,0
+ALHC.US,D,20220802,000000,14.74,15.38,14.56,15.24,397372,0
+ALHC.US,D,20220803,000000,15.41,16.25,15.26,16.23,424059,0
+ALHC.US,D,20220804,000000,16.25,16.87,16.2,16.78,519915,0
+ALHC.US,D,20220805,000000,17.98,19.17,16.96,17.91,2064862,0
+ALHC.US,D,20220808,000000,17.85,17.85,16.51,16.75,1194512,0
+ALHC.US,D,20220809,000000,16.89,16.98,16.38,16.93,659625,0
+ALHC.US,D,20220810,000000,16.92,16.94,15.66,16.5,1312508,0
+ALHC.US,D,20220811,000000,16.69,16.885,15.95,16.1,1814658,0
+ALHC.US,D,20220812,000000,16.1,16.53,16.08,16.48,623534,0
+ALHC.US,D,20220815,000000,16.33,16.74,16.21,16.39,794671,0
+ALHC.US,D,20220816,000000,16.36,16.4,14.85,15.13,606100,0
+ALHC.US,D,20220817,000000,14.96,15.19,14.66,14.79,341996,0
+ALHC.US,D,20220818,000000,14.82,15.08,14.58,14.96,291639,0
+ALHC.US,D,20220819,000000,14.81,15.02,14.51,14.72,299106,0
+ALHC.US,D,20220822,000000,14.93,15.995,14.84,15.9,722656,0
+ALHC.US,D,20220823,000000,15.89,16.19,15.49,16.14,1294919,0
+ALHC.US,D,20220824,000000,15.8,15.89,15.29,15.47,951162,0
+ALHC.US,D,20220825,000000,15.58,15.95,15.165,15.3,472715,0
+ALHC.US,D,20220826,000000,15.3,15.3,14.25,14.73,1063444,0
+ALHC.US,D,20220829,000000,14.57,14.9,14.53,14.74,556940,0
+ALHC.US,D,20220830,000000,14.9,14.98,14.64,14.92,789536,0
+ALHC.US,D,20220831,000000,15.01,15.2754,14.865,15.21,953057,0
+ALHC.US,D,20220901,000000,15.18,15.18,14.24,14.8,795343,0
+ALHC.US,D,20220902,000000,15.06,15.12,14.57,14.81,743464,0
+ALHC.US,D,20220906,000000,14.96,15.58,14.76,15.22,988380,0
+ALHC.US,D,20220907,000000,15.14,15.89,15.075,15.8,1211521,0
+ALHC.US,D,20220908,000000,15.84,16.375,15.7,16.35,1046784,0
+ALHC.US,D,20220909,000000,16.45,16.63,16.41,16.53,612169,0
+ALHC.US,D,20220912,000000,16.53,16.595,16.01,16.13,886762,0
+ALHC.US,D,20220913,000000,15.91,16.01,15.35,15.51,917078,0
+ALHC.US,D,20220914,000000,15.55,16.01,15.18,15.89,851321,0
+ALHC.US,D,20220915,000000,15.92,16.3975,15.81,16,1061544,0
+ALHC.US,D,20220916,000000,13.76,13.97,12.76,12.88,8527824,0
+ALHC.US,D,20220919,000000,12.7,13.48,12.57,13.12,1472565,0
+ALHC.US,D,20220920,000000,13.09,13.22,12.72,13.02,1161918,0
+ALHC.US,D,20220921,000000,13.04,13.04,12.4,12.43,809090,0
+ALHC.US,D,20220922,000000,12.34,12.34,11.84,12.06,1073695,0
+ALHC.US,D,20220923,000000,12.06,12.06,11.63,11.89,893374,0
+ALHC.US,D,20220926,000000,11.87,12.07,11.65,11.78,846011,0
+ALHC.US,D,20220927,000000,12,12.31,11.9,12.08,821500,0
+ALHC.US,D,20220928,000000,12.16,12.54,12.05,12.35,998628,0
+ALHC.US,D,20220929,000000,12.23,12.23,11.915,12.15,713756,0
+ALHC.US,D,20220930,000000,12.15,12.52,11.81,11.84,806851,0
+ALHC.US,D,20221003,000000,12.13,12.29,11.69,12.2,772057,0
+ALHC.US,D,20221004,000000,12.43,12.74,12.34,12.44,641433,0
+ALHC.US,D,20221005,000000,12.28,12.4,11.825,12.24,528664,0
+ALHC.US,D,20221006,000000,12.18,12.4,11.93,12.13,681380,0
+ALHC.US,D,20221007,000000,12,12,11.6,11.66,878524,0
+ALHC.US,D,20221010,000000,11.63,11.73,11.23,11.47,896142,0
+ALHC.US,D,20221011,000000,11.47,12.06,11.35,11.92,1212753,0
+ALHC.US,D,20221012,000000,11.9,11.95,11.655,11.82,451433,0
+ALHC.US,D,20221013,000000,11.76,11.91,11.24,11.29,1005858,0
+ALHC.US,D,20221014,000000,11.5,11.61,10.93,11.07,1469214,0
+ALHC.US,D,20221017,000000,11.24,11.9,11.24,11.36,853449,0
+ALHC.US,D,20221018,000000,11.58,11.785,11.26,11.35,713728,0
+ALHC.US,D,20221019,000000,11.29,11.31,11.06,11.17,697435,0
+ALHC.US,D,20221020,000000,11.21,11.63,11.185,11.56,596723,0
+ALHC.US,D,20221021,000000,11.56,11.59,11.24,11.37,735353,0
+ALHC.US,D,20221024,000000,11.41,11.71,11.27,11.67,521651,0
+ALHC.US,D,20221025,000000,11.69,12.73,11.69,12.67,765601,0
+ALHC.US,D,20221026,000000,12.71,13.25,12.67,12.74,837125,0
+ALHC.US,D,20221027,000000,12.83,12.97,12.61,12.87,620168,0
+ALHC.US,D,20221028,000000,12.84,13.07,12.84,13,430837,0
+ALHC.US,D,20221031,000000,12.86,13.32,12.75,13.24,729792,0
+ALHC.US,D,20221101,000000,13.44,13.86,13.08,13.68,912524,0
+ALHC.US,D,20221102,000000,13.83,13.83,13.1,13.26,752400,0
+ALHC.US,D,20221103,000000,13.04,13.68,13,13.4,707129,0
+ALHC.US,D,20221104,000000,13.26,13.335,12.26,12.85,1106983,0
+ALHC.US,D,20221107,000000,12.99,13.04,12.105,12.25,632591,0
+ALHC.US,D,20221108,000000,12.28,13.13,12.2,12.82,581665,0
+ALHC.US,D,20221109,000000,12.77,12.77,12.28,12.35,564676,0
+ALHC.US,D,20221110,000000,12.93,13.85,12.83,13.27,956178,0
+ALHC.US,D,20221111,000000,13.33,13.92,13.13,13.21,734071,0
+ALHC.US,D,20221114,000000,13.22,13.43,12.875,13.07,434991,0
+ALHC.US,D,20221115,000000,13.38,13.6555,13.265,13.51,517520,0
+ALHC.US,D,20221116,000000,13.49,13.505,12.645,12.72,481679,0
+ALHC.US,D,20221117,000000,12.59,12.7925,11.86,11.96,885234,0
+ALHC.US,D,20221118,000000,12.22,12.48,11.71,11.9,570819,0
+ALHC.US,D,20221121,000000,11.31,11.73,11.31,11.55,816617,0
+ALHC.US,D,20221122,000000,11.55,11.63,11.31,11.58,567819,0
+ALHC.US,D,20221123,000000,11.71,12.04,11.52,11.57,512884,0
+ALHC.US,D,20221125,000000,11.58,12.085,11.4704,12.06,514498,0
+ALHC.US,D,20221128,000000,12.14,12.47,12.14,12.36,799341,0
+ALHC.US,D,20221129,000000,12.35,12.72,12.3,12.61,460702,0
+ALHC.US,D,20221130,000000,12.65,13.33,12.65,13.3,589308,0
+ALHC.US,D,20221201,000000,13.29,13.435,12.79,13.01,1163714,0
+ALHC.US,D,20221202,000000,12.89,13.13,12.83,12.9,850218,0
+ALHC.US,D,20221205,000000,13.02,13.12,12.82,12.95,586369,0
+ALHC.US,D,20221206,000000,12.91,13.035,12.14,12.19,569476,0
+ALHC.US,D,20221207,000000,12.19,12.31,11.89,12.06,599812,0
+ALHC.US,D,20221208,000000,12.12,12.498,11.96,11.97,1024993,0
+ALHC.US,D,20221209,000000,11.87,12.1,11.58,11.58,883854,0
+ALHC.US,D,20221212,000000,11.59,12.11,11.52,11.99,689809,0
+ALHC.US,D,20221213,000000,12.3,12.46,12,12.11,518744,0
+ALHC.US,D,20221214,000000,12.11,12.155,11.81,11.92,494351,0
+ALHC.US,D,20221215,000000,11.79,12.08,11.41,11.52,684048,0
+ALHC.US,D,20221216,000000,11.46,11.89,11.4,11.66,2940145,0
+ALHC.US,D,20221219,000000,11.65,11.65,11.215,11.46,826934,0
+ALHC.US,D,20221220,000000,11.42,11.98,11.41,11.55,903804,0
+ALHC.US,D,20221221,000000,11.55,12.075,11.55,11.89,633967,0
+ALHC.US,D,20221222,000000,11.85,11.9,11.46,11.73,724011,0
+ALHC.US,D,20221223,000000,11.72,11.84,11.34,11.45,704630,0
+ALHC.US,D,20221227,000000,11.51,11.51,10.97,11.07,482181,0
+ALHC.US,D,20221228,000000,10.98,11.36,10.98,11.33,631487,0
+ALHC.US,D,20221229,000000,11.44,11.85,11.4,11.71,528085,0
+ALHC.US,D,20221230,000000,11.58,11.79,11.51,11.76,843635,0
+ALHC.US,D,20230103,000000,11.93,12.06,11.39,11.61,1089000,0
+ALHC.US,D,20230104,000000,11.72,11.79,11.4,11.55,776218,0
+ALHC.US,D,20230105,000000,11.46,11.62,11.27,11.52,560444,0
+ALHC.US,D,20230106,000000,11.59,11.59,11.02,11.05,1081676,0
+ALHC.US,D,20230109,000000,11.075,11.14,10.44,10.6,1762227,0
+ALHC.US,D,20230110,000000,10.64,11.51,10.64,11.5,974144,0
+ALHC.US,D,20230111,000000,11.49,11.78,11.29,11.5,523909,0
+ALHC.US,D,20230112,000000,11.54,11.655,11.04,11.51,514766,0
+ALHC.US,D,20230113,000000,11.47,12.58,11.47,12.56,610602,0
+ALHC.US,D,20230117,000000,12.54,12.81,12.31,12.81,748627,0
+ALHC.US,D,20230118,000000,12.9,13.05,12.07,12.07,948054,0
+ALHC.US,D,20230119,000000,11.99,12.05,11.575,12.03,487084,0
+ALHC.US,D,20230120,000000,12.22,12.535,12.04,12.4,517269,0
+ALHC.US,D,20230123,000000,12.33,12.43,12.015,12.27,504726,0
+ALHC.US,D,20230124,000000,12.22,12.22,11.705,11.75,408675,0
+ALHC.US,D,20230125,000000,11.69,11.97,11.53,11.93,245193,0
+ALHC.US,D,20230126,000000,12.07,12.1,11.75,11.77,349514,0
+ALHC.US,D,20230127,000000,11.75,11.96,11.54,11.87,490306,0
+ALHC.US,D,20230130,000000,11.86,12.33,11.77,11.87,601577,0
+ALHC.US,D,20230131,000000,11.89,12.43,11,12.35,734117,0
+ALHC.US,D,20230201,000000,12.32,12.6,11.96,12.48,441502,0
+ALHC.US,D,20230202,000000,12.2,12.45,11.58,11.73,797240,0
+ALHC.US,D,20230203,000000,11.69,12.1,11.47,11.65,504077,0
+ALHC.US,D,20230206,000000,11.54,11.66,11.1,11.15,337466,0
+ALHC.US,D,20230207,000000,11.1,11.47,10.93,11.42,885279,0
+ALHC.US,D,20230208,000000,11.44,11.44,11.06,11.25,383858,0
+ALHC.US,D,20230209,000000,11.35,11.4,11,11.16,358225,0
+ALHC.US,D,20230210,000000,11.09,11.295,11.01,11.12,340986,0
+ALHC.US,D,20230213,000000,11,11.3,10.96,11.05,377420,0
+ALHC.US,D,20230214,000000,10.97,11.18,10.82,10.91,323796,0
+ALHC.US,D,20230215,000000,10.76,11.14,10.7,11.1,374121,0
+ALHC.US,D,20230216,000000,10.93,11.01,10.78,10.95,455403,0
+ALHC.US,D,20230217,000000,10.96,11.31,10.96,11.07,569661,0
+ALHC.US,D,20230221,000000,10.92,11.0099,10.67,10.7,376779,0
+ALHC.US,D,20230222,000000,10.78,10.84,10.13,10.16,567504,0
+ALHC.US,D,20230223,000000,9.73,9.91,9.4,9.66,1099089,0
+ALHC.US,D,20230224,000000,9.54,9.54,9.14,9.27,697549,0
+ALHC.US,D,20230227,000000,9.35,9.64,9.34,9.61,789349,0
+ALHC.US,D,20230228,000000,9.48,10.15,9.41,9.94,1113102,0
+ALHC.US,D,20230301,000000,8.5,8.87,7.81,8.03,2686123,0
+ALHC.US,D,20230302,000000,7.94,8.025,7.355,7.4,1700667,0
+ALHC.US,D,20230303,000000,7.4,7.945,7.2,7.6,1720945,0
+ALHC.US,D,20230306,000000,7.6,7.63,7.02,7.21,1633471,0
+ALHC.US,D,20230307,000000,7.18,7.18,6.8,6.9,1083888,0
+ALHC.US,D,20230308,000000,6.9,6.91,6.65,6.88,1080106,0
+ALHC.US,D,20230309,000000,6.86,6.93,6.45,6.5,1470440,0
+ALHC.US,D,20230310,000000,6.49,6.49,6.04,6.08,858061,0
+ALHC.US,D,20230313,000000,6.36,6.755,6.31,6.38,1614596,0
+ALHC.US,D,20230314,000000,6.51,6.555,5.93,6.18,1482050,0
+ALHC.US,D,20230315,000000,6.08,6.09,5.84,6.08,1050177,0
+ALHC.US,D,20230316,000000,5.98,6.1,5.76,6.01,699069,0
+ALHC.US,D,20230317,000000,5.98,5.99,5.49,5.74,2237501,0
+ALHC.US,D,20230320,000000,5.75,5.795,5.6,5.76,799758,0
+ALHC.US,D,20230321,000000,5.83,6.1,5.83,5.99,811261,0
+ALHC.US,D,20230322,000000,5.99,6.45,5.94,6.13,1307020,0
+ALHC.US,D,20230323,000000,6.18,6.5,6.115,6.12,759639,0
+ALHC.US,D,20230324,000000,6.06,6.33,5.945,6.2,867900,0
+ALHC.US,D,20230327,000000,6.21,6.62,6.14,6.29,855042,0
+ALHC.US,D,20230328,000000,6.27,6.48,6.15,6.19,659374,0
+ALHC.US,D,20230329,000000,6.21,6.26,6.01,6.08,1003081,0
+ALHC.US,D,20230330,000000,6.16,6.24,6.025,6.23,690690,0
+ALHC.US,D,20230331,000000,6.26,6.425,6.2,6.36,1071056,0
+ALHC.US,D,20230403,000000,6.46,6.905,6.2701,6.77,2199606,0
+ALHC.US,D,20230404,000000,6.72,7.075,6.72,6.97,1182918,0
+ALHC.US,D,20230405,000000,6.94,7.22,6.825,7.15,1026266,0
+ALHC.US,D,20230406,000000,7.16,7.435,7.07,7.41,1035035,0
+ALHC.US,D,20230410,000000,7.37,7.38,7.16,7.36,1320076,0
+ALHC.US,D,20230411,000000,7.41,7.74,7.34,7.64,2526827,0
+ALHC.US,D,20230412,000000,7.66,7.66,6.85,6.87,1188600,0
+ALHC.US,D,20230413,000000,6.95,7.07,6.81,6.85,1373497,0
+ALHC.US,D,20230414,000000,6.88,7.06,6.51,6.58,861597,0
+ALHC.US,D,20230417,000000,6.58,6.67,6.56,6.6,621705,0
+ALHC.US,D,20230418,000000,6.61,6.75,5.925,5.95,1093102,0
+ALHC.US,D,20230419,000000,5.95,5.95,5.25,5.26,1395109,0
+ALHC.US,D,20230420,000000,5.21,5.21,4.88,5.12,3486318,0
+ALHC.US,D,20230421,000000,5.12,5.435,5.06,5.32,1556353,0
+ALHC.US,D,20230424,000000,5.31,5.39,5.11,5.35,827180,0
+ALHC.US,D,20230425,000000,5.32,5.665,5.22,5.43,1176567,0
+ALHC.US,D,20230426,000000,5.51,5.52,5.25,5.5,1580793,0
+ALHC.US,D,20230427,000000,5.44,5.895,5.44,5.88,1072190,0
+ALHC.US,D,20230428,000000,5.85,6.35,5.8,6.29,1292459,0
+ALHC.US,D,20230501,000000,6.71,7.055,6.65,6.85,2340787,0
+ALHC.US,D,20230502,000000,6.77,6.85,6.42,6.78,1420231,0
+ALHC.US,D,20230503,000000,6.77,6.91,6.525,6.66,2580878,0
+ALHC.US,D,20230504,000000,6.65,7.01,6.485,7,1371042,0
+ALHC.US,D,20230505,000000,7.02,7.62,6.63,6.89,1346864,0
+ALHC.US,D,20230508,000000,6.91,7.4,6.845,7.23,1116875,0
+ALHC.US,D,20230509,000000,7.21,7.455,6.78,7.41,699425,0
+ALHC.US,D,20230510,000000,7.51,7.5952,6.96,7,573129,0
+ALHC.US,D,20230511,000000,6.91,7.03,6.63,6.77,756254,0
+ALHC.US,D,20230512,000000,6.83,6.9,6.635,6.69,826445,0
+ALHC.US,D,20230515,000000,6.71,6.875,6.63,6.79,730093,0
+ALHC.US,D,20230516,000000,6.7,6.81,6.65,6.72,902635,0
+ALHC.US,D,20230517,000000,6.75,6.965,6.57,6.85,1152020,0
+ALHC.US,D,20230518,000000,6.85,6.94,6.59,6.64,705429,0
+ALHC.US,D,20230519,000000,6.73,6.86,6.63,6.73,835434,0
+ALHC.US,D,20230522,000000,6.73,6.79,6.55,6.61,851973,0
+ALHC.US,D,20230523,000000,6.61,6.79,6.505,6.57,989086,0
+ALHC.US,D,20230524,000000,6.54,6.595,6.41,6.5,555081,0
+ALHC.US,D,20230525,000000,6.43,6.45,6.18,6.35,705397,0
+ALHC.US,D,20230526,000000,6.35,6.35,6.125,6.16,572041,0
+ALHC.US,D,20230530,000000,6.13,6.195,5.52,5.73,685653,0
+ALHC.US,D,20230531,000000,5.68,5.93,5.465,5.87,1136693,0
+ALHC.US,D,20230601,000000,5.86,6.16,5.73,5.9,1275015,0
+ALHC.US,D,20230602,000000,5.99,6.35,5.95,6.32,806851,0
+ALHC.US,D,20230605,000000,6.35,6.705,6.32,6.46,744340,0
+ALHC.US,D,20230606,000000,6.45,6.605,6.34,6.57,927253,0
+ALHC.US,D,20230607,000000,6.62,6.81,6.55,6.66,709976,0
+ALHC.US,D,20230608,000000,6.69,6.995,6.61,6.96,618242,0
+ALHC.US,D,20230609,000000,6.95,7.25,6.87,7.1,597056,0
+ALHC.US,D,20230612,000000,7.12,7.505,7.11,7.42,719462,0
+ALHC.US,D,20230613,000000,7.4,7.51,7.16,7.49,943917,0
+ALHC.US,D,20230614,000000,7.3,7.415,6.42,6.47,1848712,0
+ALHC.US,D,20230615,000000,6.49,6.66,6.29,6.49,1165217,0
+ALHC.US,D,20230616,000000,6.56,6.57,6.105,6.2,1002965,0
+ALHC.US,D,20230620,000000,6.11,6.215,5.96,6.14,604724,0
+ALHC.US,D,20230621,000000,6.1,6.23,5.97,6.11,600288,0
+ALHC.US,D,20230622,000000,6.14,6.3,5.99,6.23,640401,0
+ALHC.US,D,20230623,000000,6.13,6.4546,6,6.1,2588469,0
+ALHC.US,D,20230626,000000,6.13,6.16,5.725,5.74,2002414,0
+ALHC.US,D,20230627,000000,5.79,5.91,5.55,5.72,1215436,0
+ALHC.US,D,20230628,000000,5.75,6.1,5.75,6.03,726655,0
+ALHC.US,D,20230629,000000,5.99,6.16,5.865,5.95,613857,0
+ALHC.US,D,20230630,000000,6.02,6.07,5.74,5.75,2271141,0
+ALHC.US,D,20230703,000000,5.77,5.935,5.71,5.79,386057,0
+ALHC.US,D,20230705,000000,5.77,5.77,5.45,5.7,697917,0
+ALHC.US,D,20230706,000000,5.77,5.77,5.52,5.56,510468,0
+ALHC.US,D,20230707,000000,5.51,5.76,5.51,5.63,797223,0
+ALHC.US,D,20230710,000000,5.61,5.74,5.54,5.57,588046,0
+ALHC.US,D,20230711,000000,5.55,5.795,5.545,5.78,550194,0
+ALHC.US,D,20230712,000000,5.88,5.92,5.29,5.32,936731,0
+ALHC.US,D,20230713,000000,5.3,5.34,5.135,5.19,776912,0
+ALHC.US,D,20230714,000000,5.27,5.49,5.25,5.35,584476,0
+ALHC.US,D,20230717,000000,5.35,5.475,5.32,5.41,611994,0
+ALHC.US,D,20230718,000000,5.43,5.55,5.39,5.49,646143,0
+ALHC.US,D,20230719,000000,5.56,5.8983,5.56,5.63,1216105,0
+ALHC.US,D,20230720,000000,5.63,5.875,5.56,5.81,749576,0
+ALHC.US,D,20230721,000000,5.87,6.16,5.85,6.11,934463,0
+ALHC.US,D,20230724,000000,6.14,6.315,6.135,6.18,702559,0
+ALHC.US,D,20230725,000000,6.16,6.17,5.91,5.98,506163,0
+ALHC.US,D,20230726,000000,5.96,6.195,5.96,6.06,461199,0
+ALHC.US,D,20230727,000000,6.07,6.12,5.76,5.81,657203,0
+ALHC.US,D,20230728,000000,5.84,5.97,5.66,5.75,609994,0
+ALHC.US,D,20230731,000000,5.76,6.23,5.74,6.21,656204,0
+ALHC.US,D,20230801,000000,6.19,6.2,5.82,5.88,922720,0
+ALHC.US,D,20230802,000000,5.86,6.075,5.81,6,1925368,0
+ALHC.US,D,20230803,000000,6,6.09,5.715,5.78,979129,0
+ALHC.US,D,20230804,000000,6.62,7.2799,6.29,6.45,1939389,0
+ALHC.US,D,20230807,000000,6.41,6.63,6.18,6.51,993988,0
+ALHC.US,D,20230808,000000,6.48,6.65,6.24,6.63,891306,0
+ALHC.US,D,20230809,000000,6.6,6.77,6.5,6.64,829201,0
+ALHC.US,D,20230810,000000,6.66,6.7707,6.445,6.53,401835,0
+ALHC.US,D,20230811,000000,6.45,6.635,6.44,6.56,306383,0
+ALHC.US,D,20230814,000000,6.53,6.77,6.3893,6.77,538318,0
+ALHC.US,D,20230815,000000,6.74,6.795,6.59,6.74,329602,0
+ALHC.US,D,20230816,000000,6.71,6.755,6.57,6.58,376291,0
+ALHC.US,D,20230817,000000,6.53,6.53,6.125,6.14,486244,0
+ALHC.US,D,20230818,000000,6.07,6.16,6.005,6.12,391342,0
+ALHC.US,D,20230821,000000,6.12,6.2275,6.03,6.16,292430,0
+ALHC.US,D,20230822,000000,6.18,6.24,6.055,6.14,268504,0
+ALHC.US,D,20230823,000000,6.15,6.15,5.965,5.99,384814,0
+ALHC.US,D,20230824,000000,5.97,5.99,5.725,5.78,405674,0
+ALHC.US,D,20230825,000000,5.79,5.98,5.74,5.89,575754,0
+ALHC.US,D,20230828,000000,5.97,6.03,5.89,5.96,310767,0
+ALHC.US,D,20230829,000000,5.93,6.0209,5.85,6.01,379911,0
+ALHC.US,D,20230830,000000,5.98,6.16,5.98,6.08,380287,0
+ALHC.US,D,20230831,000000,6.1,6.14,5.83,5.84,405555,0
+ALHC.US,D,20230901,000000,5.89,5.9,5.71,5.75,399634,0
+ALHC.US,D,20230905,000000,5.73,5.81,5.615,5.79,607603,0
+ALHC.US,D,20230906,000000,5.77,5.86,5.64,5.67,383171,0
+ALHC.US,D,20230907,000000,5.64,5.64,5.33,5.58,496699,0
+ALHC.US,D,20230908,000000,5.57,5.67,5.18,5.18,426789,0
+ALHC.US,D,20230911,000000,5.18,5.375,5.18,5.29,355468,0
+ALHC.US,D,20230912,000000,5.25,5.36,5.19,5.36,397550,0
+ALHC.US,D,20230913,000000,5.34,5.45,5.065,5.38,938083,0
+ALHC.US,D,20230914,000000,5.42,5.765,5.34,5.74,1132459,0
+ALHC.US,D,20230915,000000,5.75,6.09,5.715,6.08,2003080,0
+ALHC.US,D,20230918,000000,6.01,6.51,5.96,6.25,947391,0
+ALHC.US,D,20230919,000000,6.3,6.52,6.2071,6.46,726125,0
+ALHC.US,D,20230920,000000,6.51,6.63,6.39,6.4,702542,0
+ALHC.US,D,20230921,000000,6.37,6.625,6.3,6.61,720130,0
+ALHC.US,D,20230922,000000,6.62,6.81,6.56,6.6,577082,0
+ALHC.US,D,20230925,000000,6.51,6.845,6.495,6.76,501458,0
+ALHC.US,D,20230926,000000,6.73,6.89,6.59,6.86,437207,0
+ALHC.US,D,20230927,000000,6.9,6.949,6.64,6.81,553157,0
+ALHC.US,D,20230928,000000,6.81,7.235,6.81,7.05,401460,0
+ALHC.US,D,20230929,000000,7.05,7.11,6.87,6.94,793198,0
+ALHC.US,D,20231002,000000,6.93,7.08,6.79,7.03,467383,0
+ALHC.US,D,20231003,000000,7,7.07,6.8,7.02,461079,0
+ALHC.US,D,20231004,000000,6.96,7.378,6.93,7.35,726730,0
+ALHC.US,D,20231005,000000,7.3,7.35,7.085,7.18,604292,0
+ALHC.US,D,20231006,000000,7.15,7.48,7.05,7.32,415985,0
+ALHC.US,D,20231009,000000,7.25,7.405,7.065,7.29,348948,0
+ALHC.US,D,20231010,000000,7.3,7.475,7.26,7.29,471792,0
+ALHC.US,D,20231011,000000,7.28,7.46,7.1,7.39,494088,0
+ALHC.US,D,20231012,000000,7.1,7.1,6.2,6.25,1038480,0
+ALHC.US,D,20231013,000000,6.25,6.66,6.2,6.62,521217,0
+ALHC.US,D,20231016,000000,7.61,8.1482,7.4,7.76,2505554,0
+ALHC.US,D,20231017,000000,7.85,8.11,7.56,7.59,1191042,0
+ALHC.US,D,20231018,000000,7.58,7.58,7.3,7.41,798471,0
+ALHC.US,D,20231019,000000,7.39,7.53,7.17,7.21,372633,0
+ALHC.US,D,20231020,000000,7.21,7.305,7.05,7.1,442272,0
+ALHC.US,D,20231023,000000,7.08,7.31,6.99,7.12,405363,0
+ALHC.US,D,20231024,000000,7.39,7.45,7.205,7.36,388666,0
+ALHC.US,D,20231025,000000,7.27,7.305,6.99,7.18,441467,0
+ALHC.US,D,20231026,000000,7.14,7.23,7.03,7.11,314596,0
+ALHC.US,D,20231027,000000,7.05,7.09,6.77,6.84,432577,0
+ALHC.US,D,20231030,000000,6.92,7,6.62,6.685,336132,0
+ALHC.US,D,20231031,000000,6.71,6.93,6.69,6.88,409764,0
+ALHC.US,D,20231101,000000,6.83,6.83,6.49,6.66,833809,0
+ALHC.US,D,20231102,000000,6.5,6.6,6.19,6.35,1247923,0
+ALHC.US,D,20231103,000000,6.74,6.95,5.93,6.02,961621,0
+ALHC.US,D,20231106,000000,6.02,6.1299,5.74,5.84,645247,0
+ALHC.US,D,20231107,000000,5.81,6.2,5.78,6.18,590856,0
+ALHC.US,D,20231108,000000,6.24,6.38,6.09,6.25,465991,0
+ALHC.US,D,20231109,000000,6.25,6.25,5.89,5.91,571573,0
+ALHC.US,D,20231110,000000,5.9,6.01,5.73,6,551414,0
+ALHC.US,D,20231113,000000,6,6.2,5.988,6.07,411843,0
+ALHC.US,D,20231114,000000,6.24,6.57,6.2381,6.57,544388,0
+ALHC.US,D,20231115,000000,6.61,6.95,6.42,6.6,455573,0
+ALHC.US,D,20231116,000000,6.54,6.61,6.36,6.605,367799,0
+ALHC.US,D,20231117,000000,6.66,6.675,6.42,6.54,571953,0
+ALHC.US,D,20231120,000000,6.56,6.71,6.49,6.69,563226,0
+ALHC.US,D,20231121,000000,6.69,6.83,6.59,6.69,422375,0
+ALHC.US,D,20231122,000000,6.79,7.08,6.7,7.06,627041,0
+ALHC.US,D,20231124,000000,7.08,7.43,7.08,7.32,252066,0
+ALHC.US,D,20231127,000000,7.33,7.75,7.3,7.575,536745,0
+ALHC.US,D,20231128,000000,7.59,7.65,7.42,7.56,348224,0
+ALHC.US,D,20231129,000000,7.61,7.65,7.335,7.52,396121,0
+ALHC.US,D,20231130,000000,7.6,7.745,7.47,7.5,468079,0
+ALHC.US,D,20231201,000000,7.47,7.51,7.24,7.36,534856,0
+ALHC.US,D,20231204,000000,7.32,7.5,7.285,7.48,291384,0
+ALHC.US,D,20231205,000000,7.45,7.87,7.3,7.76,592655,0
+ALHC.US,D,20231206,000000,7.82,8.02,7.8,7.94,536897,0
+ALHC.US,D,20231207,000000,7.9,7.9899,7.81,7.92,349918,0
+ALHC.US,D,20231208,000000,7.91,8.15,7.875,8,513244,0
+ALHC.US,D,20231211,000000,8.04,8.28,7.8,8.21,535825,0
+ALHC.US,D,20231212,000000,8.27,8.42,8.03,8.41,824963,0
+ALHC.US,D,20231213,000000,8.41,8.58,7.9911,8.49,563911,0
+ALHC.US,D,20231214,000000,8.63,8.63,8.23,8.45,523702,0
+ALHC.US,D,20231215,000000,8.55,8.55,7.81,7.93,1549923,0
+ALHC.US,D,20231218,000000,7.96,7.96,7.62,7.84,544402,0
+ALHC.US,D,20231219,000000,7.97,8.4,7.96,8.29,597582,0
+ALHC.US,D,20231220,000000,8.26,8.42,8.04,8.06,370404,0
+ALHC.US,D,20231221,000000,8.21,8.79,8.14,8.74,429427,0
+ALHC.US,D,20231222,000000,8.61,8.85,8.48,8.65,313202,0
+ALHC.US,D,20231226,000000,8.68,8.8,8.59,8.7,219616,0
+ALHC.US,D,20231227,000000,8.68,8.71,8.58,8.71,191317,0
+ALHC.US,D,20231228,000000,8.69,8.78,8.52,8.74,560769,0
+ALHC.US,D,20231229,000000,8.75,9,8.61,8.61,511306,0
+ALHC.US,D,20240102,000000,8.56,8.77,8.43,8.49,402001,0
+ALHC.US,D,20240103,000000,8.55,8.59,8.14,8.15,518384,0
+ALHC.US,D,20240104,000000,8.32,8.32,7.75,8.09,1610688,0
+ALHC.US,D,20240105,000000,7.97,8.16,7.81,7.95,546526,0
+ALHC.US,D,20240108,000000,7.99,9.07,7.99,9,1745499,0
+ALHC.US,D,20240109,000000,8.99,9.06,8.7024,8.83,730308,0
+ALHC.US,D,20240110,000000,8.83,9.1971,8.45,8.51,473181,0
+ALHC.US,D,20240111,000000,8.5,8.5,8.24,8.26,645261,0
+ALHC.US,D,20240112,000000,8.3,8.35,7.69,7.83,819581,0
+ALHC.US,D,20240116,000000,7.68,7.695,7.315,7.34,510471,0
+ALHC.US,D,20240117,000000,7.26,7.41,7.11,7.29,356204,0
+ALHC.US,D,20240118,000000,6.91,7.47,6.73,7.45,892872,0
+ALHC.US,D,20240119,000000,7.48,7.51,7.035,7.1,604173,0
+ALHC.US,D,20240122,000000,7.29,7.54,7.23,7.46,499930,0
+ALHC.US,D,20240123,000000,7.49,7.66,7.28,7.3,328998,0
+ALHC.US,D,20240124,000000,7.65,7.8499,7.38,7.4,409866,0
+ALHC.US,D,20240125,000000,7.11,7.19,6.67,6.72,756374,0
+ALHC.US,D,20240126,000000,6.76,7.04,6.62,7,782168,0
+ALHC.US,D,20240129,000000,7.02,7.1,6.892,7.08,311747,0
+ALHC.US,D,20240130,000000,7.07,7.09,6.835,6.87,404803,0
+ALHC.US,D,20240131,000000,6.94,6.94,6.64,6.7,433076,0
+ALHC.US,D,20240201,000000,6.56,6.73,6.36,6.48,818923,0
+ALHC.US,D,20240202,000000,6.43,6.565,6.27,6.48,374210,0
+ALHC.US,D,20240205,000000,6.45,6.45,6.1,6.1,328470,0
+ALHC.US,D,20240206,000000,6.09,6.3875,6.01,6.31,805847,0
+ALHC.US,D,20240207,000000,6.33,6.625,6.3,6.42,1441447,0
+ALHC.US,D,20240208,000000,6.39,6.785,6.37,6.67,1070866,0
+ALHC.US,D,20240209,000000,6.68,6.79,6.68,6.73,405995,0
+ALHC.US,D,20240212,000000,6.75,6.94,6.75,6.92,537256,0
+ALHC.US,D,20240213,000000,6.71,6.84,6.38,6.44,411176,0
+ALHC.US,D,20240214,000000,6.54,6.61,6.47,6.48,403415,0
+ALHC.US,D,20240215,000000,6.59,6.59,6.45,6.5,551378,0
+ALHC.US,D,20240216,000000,6.49,6.81,6.41,6.64,1934625,0
+ALHC.US,D,20240220,000000,6.6,7.13,6.6,6.8,1557275,0
+ALHC.US,D,20240221,000000,6.73,6.825,6.305,6.41,509639,0
+ALHC.US,D,20240222,000000,6.45,6.4964,6.22,6.25,537852,0
+ALHC.US,D,20240223,000000,6.23,6.36,6.13,6.28,395720,0
+ALHC.US,D,20240226,000000,6.26,6.36,5.94,6.21,709387,0
+ALHC.US,D,20240227,000000,6.47,7.03,6.44,6.92,1018523,0
+ALHC.US,D,20240228,000000,6.55,6.7078,5.45,5.66,3041046,0
+ALHC.US,D,20240229,000000,5.7,6.05,5.49,6,1500286,0
+ALHC.US,D,20240301,000000,6.01,6.025,5.52,5.64,2696689,0
+ALHC.US,D,20240304,000000,5.64,5.75,5.36,5.4,1437123,0
+ALHC.US,D,20240305,000000,5.32,5.56,5.25,5.47,711647,0
+ALHC.US,D,20240306,000000,5.18,5.37,5.06,5.37,1209701,0
+ALHC.US,D,20240307,000000,5.37,5.5,5.35,5.39,385001,0
+ALHC.US,D,20240308,000000,5.47,5.73,5.375,5.39,720922,0
+ALHC.US,D,20240311,000000,5.4,5.56,5.28,5.3,804622,0
+ALHC.US,D,20240312,000000,5.32,5.32,5.04,5.06,673651,0
+ALHC.US,D,20240313,000000,5.06,5.11,4.845,5,2312406,0
+ALHC.US,D,20240314,000000,4.98,5.0045,4.76,4.82,1107179,0
+ALHC.US,D,20240315,000000,4.81,4.99,4.775,4.99,1726895,0
+ALHC.US,D,20240318,000000,4.85,4.915,4.48,4.67,2038321,0
+ALHC.US,D,20240319,000000,4.92,5.598,4.895,4.94,2402390,0
+ALHC.US,D,20240320,000000,4.91,5.04,4.75,4.79,1243441,0
+ALHC.US,D,20240321,000000,4.82,4.95,4.75,4.85,861216,0
+ALHC.US,D,20240322,000000,4.85,4.93,4.71,4.72,561147,0
+ALHC.US,D,20240325,000000,4.74,4.75,4.53,4.63,510376,0
+ALHC.US,D,20240326,000000,4.64,4.74,4.535,4.7,563050,0
+ALHC.US,D,20240327,000000,4.73,4.9,4.71,4.79,520060,0
+ALHC.US,D,20240328,000000,4.76,4.98,4.73,4.96,780532,0
+ALHC.US,D,20240401,000000,4.96,5,4.84,4.93,579510,0
+ALHC.US,D,20240402,000000,4.76,4.85,4.655,4.82,979943,0
+ALHC.US,D,20240403,000000,4.77,4.82,4.46,4.47,1004915,0
+ALHC.US,D,20240404,000000,4.53,4.765,4.5,4.7,693291,0
+ALHC.US,D,20240405,000000,4.63,4.78,4.59,4.69,678046,0
+ALHC.US,D,20240408,000000,4.75,4.88,4.63,4.8,555991,0
+ALHC.US,D,20240409,000000,4.85,4.985,4.76,4.81,555886,0
+ALHC.US,D,20240410,000000,4.76,4.83,4.62,4.76,643820,0
+ALHC.US,D,20240411,000000,4.76,4.845,4.73,4.82,499232,0
+ALHC.US,D,20240412,000000,4.88,4.88,4.67,4.7,551026,0
+ALHC.US,D,20240415,000000,4.7,4.8078,4.655,4.71,563736,0
+ALHC.US,D,20240416,000000,4.71,5.08,4.71,4.9,1467256,0
+ALHC.US,D,20240417,000000,4.9,4.97,4.795,4.95,775671,0
+ALHC.US,D,20240418,000000,4.92,5.27,4.9,5.1,1101691,0
+ALHC.US,D,20240419,000000,5.07,5.23,5.02,5.215,538911,0
+ALHC.US,D,20240422,000000,5.23,5.31,4.995,5.01,832903,0
+ALHC.US,D,20240423,000000,5,5.19,4.915,5.18,806688,0
+ALHC.US,D,20240424,000000,5.2,5.31,5.165,5.18,591744,0
+ALHC.US,D,20240425,000000,5.13,5.18,5.065,5.16,439183,0
+ALHC.US,D,20240426,000000,5.15,5.25,5.07,5.21,497553,0
+ALHC.US,D,20240429,000000,5.23,5.36,5.065,5.08,575120,0
+ALHC.US,D,20240430,000000,5.1,5.19,5.02,5.15,477807,0
+ALHC.US,D,20240501,000000,5.16,5.355,5.14,5.22,872726,0
+ALHC.US,D,20240502,000000,5.26,5.435,5.16,5.26,2438542,0
+ALHC.US,D,20240503,000000,5.72,6.73,5.615,6.63,3024830,0
+ALHC.US,D,20240506,000000,6.63,6.83,6.37,6.78,1668957,0
+ALHC.US,D,20240507,000000,6.8,7.005,6.72,6.87,1349477,0
+ALHC.US,D,20240508,000000,7.27,7.35,6.7,6.78,1636902,0
+ALHC.US,D,20240509,000000,6.79,6.921,6.74,6.91,789522,0
+ALHC.US,D,20240510,000000,6.89,6.95,6.6901,6.83,1120547,0
+ALHC.US,D,20240513,000000,6.67,6.94,6.66,6.92,891404,0
+ALHC.US,D,20240514,000000,6.96,7.18,6.92,7,649862,0
+ALHC.US,D,20240515,000000,7.06,7.14,6.9604,7.05,501102,0
+ALHC.US,D,20240516,000000,7.05,7.15,6.82,6.99,483598,0
+ALHC.US,D,20240517,000000,7.03,7.26,6.89,7.26,897881,0
+ALHC.US,D,20240520,000000,7.28,7.4001,7.14,7.22,584219,0
+ALHC.US,D,20240521,000000,7.23,7.465,7.23,7.45,503328,0
+ALHC.US,D,20240522,000000,7.42,7.63,7.4,7.42,573885,0
+ALHC.US,D,20240523,000000,7.42,7.44,7.03,7.06,463203,0
+ALHC.US,D,20240524,000000,7.32,7.32,7.06,7.16,306889,0
+ALHC.US,D,20240528,000000,7.14,7.485,7.14,7.41,628432,0
+ALHC.US,D,20240529,000000,7.39,7.47,6.92,6.98,517989,0
+ALHC.US,D,20240530,000000,7.8,8.03,7.64,7.88,1631219,0
+ALHC.US,D,20240531,000000,7.91,8.03,7.79,7.88,2440049,0
+ALHC.US,D,20240603,000000,7.86,8.04,7.86,7.99,841317,0
+ALHC.US,D,20240604,000000,7.89,8.04,7.58,7.85,1580963,0
+ALHC.US,D,20240605,000000,7.91,8.32,7.86,8.27,907639,0
+ALHC.US,D,20240606,000000,8.26,8.41,8.24,8.39,527855,0
+ALHC.US,D,20240607,000000,8.34,8.65,8.26,8.34,864874,0
+ALHC.US,D,20240610,000000,8.25,8.39,8.14,8.37,695505,0
+ALHC.US,D,20240611,000000,8.35,8.35,8.21,8.26,480692,0
+ALHC.US,D,20240612,000000,8.35,8.48,8.02,8.1,1033645,0
+ALHC.US,D,20240613,000000,8.12,8.29,7.99,8.13,1878363,0
+ALHC.US,D,20240614,000000,8.06,8.36,7.96,8.32,929968,0
+ALHC.US,D,20240617,000000,8.07,8.36,7.82,7.9,777919,0
+ALHC.US,D,20240618,000000,7.8,7.92,7.53,7.55,455734,0
+ALHC.US,D,20240620,000000,7.44,7.52,7.05,7.09,613457,0
+ALHC.US,D,20240621,000000,7.09,7.33,7.07,7.26,709073,0
+ALHC.US,D,20240624,000000,7.32,7.59,7.25,7.58,500513,0
+ALHC.US,D,20240625,000000,7.54,7.64,7.32,7.32,344066,0
+ALHC.US,D,20240626,000000,7.31,7.61,7.19,7.59,873783,0
+ALHC.US,D,20240627,000000,7.62,7.88,7.59,7.85,629491,0
+ALHC.US,D,20240628,000000,7.89,8.03,7.44,7.82,3250226,0
+ALHC.US,D,20240701,000000,7.83,8.35,7.82,7.97,1062223,0
+ALHC.US,D,20240702,000000,7.99,8.13,7.81,7.88,395262,0
+ALHC.US,D,20240703,000000,7.94,8.08,7.91,7.95,342976,0
+ALHC.US,D,20240705,000000,7.9,7.995,7.83,7.96,293218,0
+ALHC.US,D,20240708,000000,7.99,8.17,7.83,7.85,1022434,0
+ALHC.US,D,20240709,000000,8.01,8.06,7.62,7.79,787678,0
+ALHC.US,D,20240710,000000,7.8,7.92,7.77,7.9,322168,0
+ALHC.US,D,20240711,000000,8.14,8.97,8.1,8.81,2046406,0
+ALHC.US,D,20240712,000000,8.99,9.025,8.74,8.87,806139,0
+ALHC.US,D,20240715,000000,9,9.22,8.87,8.98,1106667,0
+ALHC.US,D,20240716,000000,9.15,10,9.05,9.87,1716225,0
+ALHC.US,D,20240717,000000,9.44,10.03,9.44,10,2157524,0
+ALHC.US,D,20240718,000000,9.92,10.01,9.785,10,1386731,0
+ALHC.US,D,20240719,000000,10,10.1,9.82,10.07,996474,0
+ALHC.US,D,20240722,000000,9.81,10.16,9.81,9.93,1525473,0
+ALHC.US,D,20240723,000000,9.88,9.94,9.35,9.54,742041,0
+ALHC.US,D,20240724,000000,9.53,9.75,9.24,9.29,1221623,0
+ALHC.US,D,20240725,000000,9.37,9.57,9.17,9.36,1416855,0
+ALHC.US,D,20240726,000000,9.8,9.8,8.77,8.93,1459016,0
+ALHC.US,D,20240729,000000,8.95,8.95,8.55,8.56,902341,0
+ALHC.US,D,20240730,000000,8.64,9.04,8.62,8.76,987627,0
+ALHC.US,D,20240731,000000,8.76,8.91,8.4,8.74,1675113,0
+ALHC.US,D,20240801,000000,8.83,8.93,8.38,8.62,1087285,0
+ALHC.US,D,20240802,000000,8.95,9.07,7.92,8.94,1254833,0
+ALHC.US,D,20240805,000000,8.5,8.88,8.05,8.83,1409740,0
+ALHC.US,D,20240806,000000,9.09,9.38,8.64,9.17,678498,0
+ALHC.US,D,20240807,000000,9.03,9.29,8.49,8.75,844134,0
+ALHC.US,D,20240808,000000,8.8,8.865,8.3,8.42,681514,0
+ALHC.US,D,20240809,000000,8.35,8.86,8.3095,8.62,634739,0
+ALHC.US,D,20240812,000000,8.58,8.68,8.22,8.26,658296,0
+ALHC.US,D,20240813,000000,8.32,8.52,8.17,8.49,831837,0
+ALHC.US,D,20240814,000000,8.78,8.83,8.46,8.67,594060,0
+ALHC.US,D,20240815,000000,8.87,8.88,8.58,8.59,444950,0
+ALHC.US,D,20240816,000000,8.58,8.7,8.475,8.7,586085,0
+ALHC.US,D,20240819,000000,8.7,8.87,8.54,8.59,613949,0
+ALHC.US,D,20240820,000000,8.57,8.67,8.38,8.49,633912,0
+ALHC.US,D,20240821,000000,8.52,8.85,8.31,8.84,695070,0
+ALHC.US,D,20240822,000000,8.88,9.04,8.24,9.02,785861,0
+ALHC.US,D,20240823,000000,9.09,9.39,8.94,9.27,480493,0
+ALHC.US,D,20240826,000000,9.29,9.43,9.135,9.42,373778,0
+ALHC.US,D,20240827,000000,9.41,9.45,9.06,9.06,412754,0
+ALHC.US,D,20240828,000000,9.03,9.12,8.72,8.84,661940,0
+ALHC.US,D,20240829,000000,8.91,8.995,8.82,8.89,253983,0
+ALHC.US,D,20240830,000000,8.94,9.14,8.83,9.01,479465,0
+ALHC.US,D,20240903,000000,8.96,9.959,8.75,9.81,1092617,0
+ALHC.US,D,20240904,000000,9.81,10.06,9.625,9.83,697588,0
+ALHC.US,D,20240905,000000,9.7,10.08,9.55,9.84,656732,0
+ALHC.US,D,20240906,000000,9.88,9.91,9.36,9.5,424898,0
+ALHC.US,D,20240909,000000,9.37,9.44,8.65,9.41,1201146,0
+ALHC.US,D,20240910,000000,9.36,9.38,8.975,9,1026545,0
+ALHC.US,D,20240911,000000,8.92,10.83,8.82,10.75,3049696,0
+ALHC.US,D,20240912,000000,11,11.61,10.81,11.58,2109998,0
+ALHC.US,D,20240913,000000,11.68,12.36,11.5,11.89,1778016,0
+ALHC.US,D,20240916,000000,11.96,12.095,11.43,11.51,1054686,0
+ALHC.US,D,20240917,000000,11.55,12.13,11.52,11.68,1413724,0
+ALHC.US,D,20240918,000000,11.66,12.15,11.37,11.38,2442495,0
+ALHC.US,D,20240919,000000,11.59,12,11.36,11.39,1274077,0
+ALHC.US,D,20240920,000000,11.55,11.915,11.32,11.43,1875150,0
+ALHC.US,D,20240923,000000,11.17,11.48,10.96,10.98,1682847,0
+ALHC.US,D,20240924,000000,11,11.2,10.92,11.05,1089272,0
+ALHC.US,D,20240925,000000,11.09,11.5199,11.08,11.26,1466987,0
+ALHC.US,D,20240926,000000,11.34,11.5,11.07,11.12,544345,0
+ALHC.US,D,20240927,000000,11.21,11.64,11.15,11.47,953958,0
+ALHC.US,D,20240930,000000,11.52,11.92,11.36,11.82,1442968,0
+ALHC.US,D,20241001,000000,11.84,11.91,9.415,10,7524403,0
+ALHC.US,D,20241002,000000,9.53,11.6179,9.15,11.265,4226561,0
+ALHC.US,D,20241003,000000,11.13,11.18,10.65,10.87,1199674,0
+ALHC.US,D,20241004,000000,10.87,11.31,10.77,10.92,1034671,0
+ALHC.US,D,20241007,000000,11.07,11.105,10.54,10.85,1283772,0
+ALHC.US,D,20241008,000000,10.98,12.2499,10.87,11.72,3014226,0
+ALHC.US,D,20241009,000000,11.52,11.98,11.005,11.33,1376522,0
+ALHC.US,D,20241010,000000,11.28,11.55,11.04,11.31,971947,0
+ALHC.US,D,20241011,000000,11.13,11.51,10.95,11.45,722506,0
+ALHC.US,D,20241014,000000,11.3,11.73,11.17,11.39,656362,0
+ALHC.US,D,20241015,000000,10.67,11.0775,10.64,10.86,869950,0
+ALHC.US,D,20241016,000000,10.97,11.81,10.92,11.8,934536,0
+ALHC.US,D,20241017,000000,11.76,11.81,11.19,11.43,643438,0
+ALHC.US,D,20241018,000000,11.53,11.73,10.79,10.88,1215293,0
+ALHC.US,D,20241021,000000,10.88,10.9853,10.43,10.45,868965,0
+ALHC.US,D,20241022,000000,10.29,11.07,10.29,10.76,1206974,0
+ALHC.US,D,20241023,000000,10.72,10.92,10.11,10.54,1081556,0
+ALHC.US,D,20241024,000000,10.6,10.98,10.57,10.64,637480,0
+ALHC.US,D,20241025,000000,10.73,11.3,10.73,11.04,609621,0
+ALHC.US,D,20241028,000000,11.18,11.575,11,11.54,888044,0
+ALHC.US,D,20241029,000000,11.34,12.07,11.32,11.71,1430102,0
+ALHC.US,D,20241030,000000,11.71,11.89,11.055,11.73,2774260,0
+ALHC.US,D,20241031,000000,11.7,12.44,11.49,12.4,2412185,0
+ALHC.US,D,20241101,000000,12.42,12.99,12.07,12.95,1423928,0
+ALHC.US,D,20241104,000000,13,13.45,12.9147,13.29,1200863,0
+ALHC.US,D,20241105,000000,13.14,13.41,12.76,13.28,852305,0
+ALHC.US,D,20241106,000000,14,14.25,13.485,14.15,3417625,0
+ALHC.US,D,20241107,000000,14,14.24,13.69,13.78,1114410,0
+ALHC.US,D,20241108,000000,13.79,13.98,13.52,13.67,1156401,0
+ALHC.US,D,20241111,000000,13.73,13.8995,13.24,13.46,1249749,0
+ALHC.US,D,20241112,000000,14.1,14.2,12.9,13.16,1516036,0
+ALHC.US,D,20241113,000000,13.24,13.4,12.72,12.78,934141,0
+ALHC.US,D,20241114,000000,12.64,13.21,12.61,12.83,783332,0
+ALHC.US,D,20241115,000000,11.1,11.65,10.85,11.485,15158010,0
+ALHC.US,D,20241118,000000,11.59,11.655,10.95,11.165,3424845,0
+ALHC.US,D,20241119,000000,10.8,11.29,10.8,11.09,3851912,0
+ALHC.US,D,20241120,000000,11.39,12.24,11.37,11.95,3322973,0
+ALHC.US,D,20241121,000000,11.97,12.195,11.55,12.1,2243547,0
+ALHC.US,D,20241122,000000,12.31,12.4,11.96,12.05,1265265,0
+ALHC.US,D,20241125,000000,12.18,12.6,12,12.39,1818849,0
+ALHC.US,D,20241126,000000,12.39,12.52,12.03,12.27,1342682,0
+ALHC.US,D,20241127,000000,12.27,12.98,12.25,12.83,969231,0
+ALHC.US,D,20241129,000000,12.86,13.14,12.53,12.61,715142,0
+ALHC.US,D,20241202,000000,12.68,12.97,12.47,12.84,2460844,0
+ALHC.US,D,20241203,000000,13.29,13.33,12.52,12.55,2252632,0
+ALHC.US,D,20241204,000000,12.55,12.665,12.26,12.52,2360291,0
+ALHC.US,D,20241205,000000,12.49,12.545,12.1,12.2,1253051,0
+ALHC.US,D,20241206,000000,12.32,12.32,11.32,11.39,1863404,0
+ALHC.US,D,20241209,000000,11.54,11.66,11.27,11.43,1904643,0
+ALHC.US,D,20241210,000000,11.38,11.67,11.11,11.61,2037097,0
+ALHC.US,D,20241211,000000,11.66,11.815,11.44,11.73,1137017,0
+ALHC.US,D,20241212,000000,11.7,11.95,11.1,11.12,1518711,0
+ALHC.US,D,20241213,000000,11.12,11.47,10.93,11.45,1376437,0
+ALHC.US,D,20241216,000000,11.34,11.58,11.11,11.21,1112640,0
+ALHC.US,D,20241217,000000,11.07,11.33,10.82,10.83,1047479,0
+ALHC.US,D,20241218,000000,10.91,11.19,10.612,10.76,1875669,0
+ALHC.US,D,20241219,000000,10.76,10.8608,10.19,10.27,1091305,0
+ALHC.US,D,20241220,000000,10.2,10.73,10.18,10.61,3837298,0
+ALHC.US,D,20241223,000000,10.5,10.75,10.37,10.71,1705417,0
+ALHC.US,D,20241224,000000,10.7,10.79,10.42,10.72,758606,0
+ALHC.US,D,20241226,000000,11.45,11.45,10.67,10.84,674380,0
+ALHC.US,D,20241227,000000,10.8,10.94,10.54,10.82,756974,0
+ALHC.US,D,20241230,000000,10.78,11.24,10.55,11.16,1387967,0
+ALHC.US,D,20241231,000000,11.25,11.42,11.01,11.25,1770700,0
+ALHC.US,D,20250102,000000,11.32,11.88,11.3,11.56,1714618,0
+ALHC.US,D,20250103,000000,11.61,12.04,11.53,11.7,1068429,0
+ALHC.US,D,20250106,000000,11.71,11.93,11.3,11.32,869002,0
+ALHC.US,D,20250107,000000,11.36,11.83,11.3456,11.73,1050929,0
+ALHC.US,D,20250108,000000,11.61,12.01,11.475,11.96,997531,0
+ALHC.US,D,20250110,000000,11.79,12.32,11.78,11.88,1763731,0
+ALHC.US,D,20250113,000000,11.95,13.64,11.915,13.5,4890694,0
+ALHC.US,D,20250114,000000,13.78,13.79,13.16,13.51,1739589,0
+ALHC.US,D,20250115,000000,13.75,13.91,13.34,13.9,2667694,0
+ALHC.US,D,20250116,000000,13.6,14.61,13.5001,14.55,2265196,0
+ALHC.US,D,20250117,000000,14.65,14.79,14.38,14.58,1873020,0
+ALHC.US,D,20250121,000000,14.66,15.03,14.5,14.57,1711004,0
+ALHC.US,D,20250122,000000,14.47,14.62,14.02,14.61,2124124,0
+ALHC.US,D,20250123,000000,14.53,14.66,14.23,14.57,1188718,0
+ALHC.US,D,20250124,000000,14.5,15.05,14.41,14.97,2062537,0
+ALHC.US,D,20250127,000000,14.71,15.5,14.62,15.49,2216598,0
+ALHC.US,D,20250128,000000,15.49,15.82,14.98,15.22,3378198,0
+ALHC.US,D,20250129,000000,15.08,15.5399,15.08,15.32,2768933,0
+ALHC.US,D,20250130,000000,15.3,15.615,15.19,15.2,1061615,0
+ALHC.US,D,20250131,000000,15.17,15.65,15.02,15.39,1595973,0
+ALHC.US,D,20250203,000000,15.26,15.68,15.115,15.37,2721391,0
+ALHC.US,D,20250204,000000,15.25,15.6,15.1,15.46,1842253,0
+ALHC.US,D,20250205,000000,15.49,15.67,15.18,15.67,737915,0
+ALHC.US,D,20250206,000000,15.61,15.6722,14.885,15.05,1453258,0
+ALHC.US,D,20250207,000000,15,15.09,14.595,14.74,1312268,0
+ALHC.US,D,20250210,000000,14.76,14.815,14.13,14.43,1989742,0
+ALHC.US,D,20250211,000000,14.35,14.41,14.06,14.38,1530241,0
+ALHC.US,D,20250212,000000,14.25,14.55,14.12,14.52,994580,0
+ALHC.US,D,20250213,000000,14.55,14.6633,13.83,13.87,1692397,0
+ALHC.US,D,20250214,000000,13.87,14.01,13.57,13.68,1259644,0
+ALHC.US,D,20250218,000000,13.62,13.98,13.5,13.8,939354,0
+ALHC.US,D,20250219,000000,13.79,14.29,13.54,14.08,1466965,0
+ALHC.US,D,20250220,000000,14.12,14.46,13.78,14.37,1561806,0
+ALHC.US,D,20250221,000000,14,14,13.06,13.18,2633809,0
+ALHC.US,D,20250224,000000,13.36,13.9,13.15,13.625,2461446,0
+ALHC.US,D,20250225,000000,13.59,13.7,13.0501,13.39,3662440,0
+ALHC.US,D,20250226,000000,13.37,13.45,12.995,13.16,2470044,0
+ALHC.US,D,20250227,000000,13.19,13.65,13.03,13.47,1241993,0
+ALHC.US,D,20250228,000000,15.06,15.85,14.245,15.69,4770138,0
+ALHC.US,D,20250303,000000,15.6,16.25,15.455,15.52,4273225,0
+ALHC.US,D,20250304,000000,15.53,15.86,15.05,15.75,2915697,0
+ALHC.US,D,20250305,000000,15.82,16.065,15.49,15.81,2240337,0
+ALHC.US,D,20250306,000000,15.65,16.07,15.12,15.25,3581633,0
+ALHC.US,D,20250307,000000,15.36,15.7,14.58,14.89,2651111,0
+ALHC.US,D,20250310,000000,14.89,15.225,14.76,15.02,2232715,0
+ALHC.US,D,20250311,000000,15.02,15.74,14.68,15.42,2678314,0
+ALHC.US,D,20250312,000000,15.58,15.835,15.23,15.71,2721113,0
+ALHC.US,D,20250313,000000,15.58,15.62,15.0802,15.5,1216078,0
+ALHC.US,D,20250314,000000,15.45,16.19,15.45,15.79,3851034,0
+ALHC.US,D,20250317,000000,15.78,16.255,15.34,16.09,2692507,0
+ALHC.US,D,20250318,000000,16.08,17.24,15.85,16.74,4616420,0
+ALHC.US,D,20250319,000000,16.44,17.27,16.2,17.19,2793285,0
+ALHC.US,D,20250320,000000,16.74,17.375,16.72,17.18,2295480,0
+ALHC.US,D,20250321,000000,17.07,17.76,16.945,17.61,3358504,0
+ALHC.US,D,20250324,000000,17.75,17.75,17.3,17.46,1682034,0
+ALHC.US,D,20250325,000000,17.5,17.7952,17.3416,17.59,1648211,0
+ALHC.US,D,20250326,000000,17.55,17.7,17.29,17.6,1628627,0
+ALHC.US,D,20250327,000000,17.515,18.1895,17.49,18.13,2715277,0
+ALHC.US,D,20250328,000000,18.07,18.44,17.84,18.3,1601832,0
+ALHC.US,D,20250331,000000,18.05,18.92,17.92,18.62,3622043,0
+ALHC.US,D,20250401,000000,18.55,18.9098,18.07,18.08,4304197,0
+ALHC.US,D,20250402,000000,17.91,18.3791,17.64,17.85,3012070,0
+ALHC.US,D,20250403,000000,17.6,18.97,17.55,18.51,2764877,0
+ALHC.US,D,20250404,000000,17.96,18.9,17.6,18.11,4682600,0
+ALHC.US,D,20250407,000000,17.47,18.34,16.9761,17.82,3604386,0
+ALHC.US,D,20250408,000000,19.725,21.06,18.39,18.95,9684678,0
+ALHC.US,D,20250409,000000,18.94,19.45,18.309,18.54,4777406,0
+ALHC.US,D,20250410,000000,18.54,20.06,18.41,19.78,4461451,0
+ALHC.US,D,20250411,000000,19.67,20.11,18.91,19.74,2503207,0
+ALHC.US,D,20250414,000000,19.65,19.65,18.625,19.13,2977915,0
+ALHC.US,D,20250415,000000,19.52,19.52,18.935,19.43,1716313,0
+ALHC.US,D,20250416,000000,19.62,19.98,19.205,19.48,2998984,0
+ALHC.US,D,20250417,000000,17.4,18.525,15.9,18.24,6294406,0
+ALHC.US,D,20250421,000000,18.22,18.265,17.34,17.5,2570829,0
+ALHC.US,D,20250422,000000,17.615,18.18,17.59,18.16,2523412,0
+ALHC.US,D,20250423,000000,18.3,18.46,18.16,18.3,1825484,0
+ALHC.US,D,20250424,000000,18.33,18.34,17.7246,18.04,2184203,0
+ALHC.US,D,20250425,000000,18.04,18.04,17.07,17.52,3180916,0
+ALHC.US,D,20250428,000000,17.66,17.77,17.21,17.69,1987412,0
+ALHC.US,D,20250429,000000,17.69,17.69,17.32,17.43,2029847,0
+ALHC.US,D,20250430,000000,17.7,18.04,17.45,17.72,3419887,0
+ALHC.US,D,20250501,000000,17.785,17.9937,16.57,16.77,10262560,0
+ALHC.US,D,20250502,000000,17.05,17.1954,14.1,15.53,13033012,0
+ALHC.US,D,20250505,000000,15.47,15.69,15.13,15.48,2991142,0
+ALHC.US,D,20250506,000000,15.46,15.765,15.17,15.72,2935828,0
+ALHC.US,D,20250507,000000,15.84,15.85,15.37,15.52,1940186,0
+ALHC.US,D,20250508,000000,15.53,15.655,15.27,15.42,2146230,0
+ALHC.US,D,20250509,000000,15.52,15.695,15.1,15.12,1513816,0
+ALHC.US,D,20250512,000000,15.12,15.17,14.69,14.92,2076110,0
+ALHC.US,D,20250513,000000,14.8,14.86,13.7,14.05,3764640,0
+ALHC.US,D,20250514,000000,14.23,15.245,14.025,14.91,3969681,0
+ALHC.US,D,20250515,000000,14.85,15.13,14.04,14.9,3020743,0
+ALHC.US,D,20250516,000000,14.88,15.85,14.88,15.78,2740467,0
+ALHC.US,D,20250519,000000,15.92,16.3,15.85,16.24,2415482,0
+ALHC.US,D,20250520,000000,15.5,15.9,15.1,15.68,5089055,0
+ALHC.US,D,20250521,000000,15.7,15.98,15.32,15.33,4004028,0
+ALHC.US,D,20250522,000000,15.05,15.055,14.325,14.49,4186926,0
+ALHC.US,D,20250523,000000,14.64,14.77,14.4,14.48,2347021,0
+ALHC.US,D,20250527,000000,14.72,14.85,14.62,14.76,1827985,0
+ALHC.US,D,20250528,000000,14.72,15.21,14.64,15.05,2123933,0
+ALHC.US,D,20250529,000000,15.04,15.104,14.45,14.9,4814173,0
+ALHC.US,D,20250530,000000,15.01,15.6,14.79,15.37,5429701,0
+ALHC.US,D,20250602,000000,15.41,15.59,15.04,15.51,3431608,0
+ALHC.US,D,20250603,000000,15.41,15.5464,15.135,15.34,2736764,0
+ALHC.US,D,20250604,000000,15.46,15.7,15.11,15.32,2488613,0
+ALHC.US,D,20250605,000000,15.3,15.44,14.745,14.79,2923158,0
+ALHC.US,D,20250606,000000,14.93,15.22,14.84,15.22,1951231,0
+ALHC.US,D,20250609,000000,15.36,15.69,14.58,14.78,2728130,0
+ALHC.US,D,20250610,000000,14.8,14.8,14.37,14.65,1560098,0
+ALHC.US,D,20250611,000000,14.75,15.6,14.63,15.44,4619535,0
+ALHC.US,D,20250612,000000,15.44,15.73,14.99,15.08,2949277,0
+ALHC.US,D,20250613,000000,14.81,15.04,14.79,14.94,1581601,0
+ALHC.US,D,20250616,000000,14.92,14.92,14.24,14.5,2484137,0
+ALHC.US,D,20250617,000000,14.34,14.87,14.33,14.57,2485478,0
+ALHC.US,D,20250618,000000,14.57,14.685,14.330126,14.4,2210098,0
+ALHC.US,D,20250620,000000,14.4,14.515,13.69,13.96,9042676,0
+ALHC.US,D,20250623,000000,14,14.06,13.8,13.97,1915855,0
+ALHC.US,D,20250624,000000,14.02,14.13,13.7,14.08,2185706,0
+ALHC.US,D,20250625,000000,14.21,14.21,13.665,13.7,1849569,0
+ALHC.US,D,20250626,000000,13.75,14.01,13.61,13.76,2751329,0
+ALHC.US,D,20250627,000000,13.76,13.91,13.635,13.85,6192414,0
+ALHC.US,D,20250630,000000,13.82,14.02,13.72,14,2789181,0
+ALHC.US,D,20250701,000000,13.91,14.32,13.81,14.21,4790164,0
+ALHC.US,D,20250702,000000,14.12,14.16,13.28,13.61,4514334,0
+ALHC.US,D,20250703,000000,13.67,14.21,13.445,13.57,1989213,0
+ALHC.US,D,20250707,000000,13.56,13.56,13.02,13.14,3292559,0
+ALHC.US,D,20250708,000000,13.19,13.745,13.13,13.71,3209704,0
+ALHC.US,D,20250709,000000,13.79,14.12,13.65,13.9,4271730,0
+ALHC.US,D,20250710,000000,13.82,13.82,13.27,13.38,2611449,0
+ALHC.US,D,20250711,000000,13.4,13.4,13.18,13.37,1667656,0
+ALHC.US,D,20250714,000000,13.37,13.68,13.2,13.4,3336242,0
+ALHC.US,D,20250715,000000,13.34,13.4,13.13,13.26,1816713,0
+ALHC.US,D,20250716,000000,13.39,13.57,13.185,13.39,1968255,0
+ALHC.US,D,20250717,000000,13.38,13.45,12.815,13.15,2223381,0
+ALHC.US,D,20250718,000000,13.26,13.26,12.385,12.41,1852051,0
+ALHC.US,D,20250721,000000,12.32,12.615,12.12,12.5,4488205,0
+ALHC.US,D,20250722,000000,12.48,12.68,11.69,12.34,3634492,0
+ALHC.US,D,20250723,000000,12.38,12.425,12.135,12.4,2489983,0
+ALHC.US,D,20250724,000000,12.3,12.3999,11.625,11.64,2547924,0
+ALHC.US,D,20250725,000000,11.68,12.08,11.68,11.76,3725001,0
+ALHC.US,D,20250728,000000,11.76,12.04,11.66,11.86,2600143,0
+ALHC.US,D,20250729,000000,11.87,12.19,11.725,11.78,3524169,0
+ALHC.US,D,20250730,000000,12.1,13.125,12.01,13,9027194,0
+ALHC.US,D,20250731,000000,15,16.24,13.49,13.78,14901966,0
+ALHC.US,D,20250801,000000,13.97,14,12.91,12.97,3566605,0
+ALHC.US,D,20250804,000000,12.97,13.93,12.97,13.66,5012906,0
+ALHC.US,D,20250805,000000,13.7,13.85,13.165,13.41,2796360,0
+ALHC.US,D,20250806,000000,13.32,13.77,13.16,13.71,2173653,0
+ALHC.US,D,20250807,000000,13.8,13.978,13.395,13.86,2857290,0
+ALHC.US,D,20250808,000000,13.94,14.535,13.94,14.51,2381910,0
+ALHC.US,D,20250811,000000,14.59,14.86,14.42,14.61,3173939,0
+ALHC.US,D,20250812,000000,14.65,14.75,14.48,14.64,1760462,0
+ALHC.US,D,20250813,000000,14.73,15.135,14.63,14.76,3373960,0
+ALHC.US,D,20250814,000000,14.74,14.95,14.6,14.82,2295457,0
+ALHC.US,D,20250815,000000,15.26,15.54,15,15.05,5192749,0
+ALHC.US,D,20250818,000000,15.05,15.81,14.92,15.29,3104704,0
+ALHC.US,D,20250819,000000,15.24,15.42,14.815,14.9,2704381,0
+ALHC.US,D,20250820,000000,14.9,15.1,14.65,15.02,3099199,0
+ALHC.US,D,20250821,000000,15.12,15.92,15.02,15.8,3359937,0
+ALHC.US,D,20250822,000000,15.94,16.08,15.74,15.84,2885738,0
+ALHC.US,D,20250825,000000,16.23,16.47,15.57,15.58,3051961,0
+ALHC.US,D,20250826,000000,15.54,15.77,15.38,15.68,2579699,0
+ALHC.US,D,20250827,000000,15.71,16.245,15.6117,16.14,1611985,0
+ALHC.US,D,20250828,000000,16.15,16.515,16,16.32,2304984,0
+ALHC.US,D,20250829,000000,16.23,16.48,16.0138,16.36,1760792,0
+ALHC.US,D,20250902,000000,16.36,16.82,16.33,16.64,3583121,0
+ALHC.US,D,20250903,000000,16.61,16.84,16.31,16.32,2820994,0
+ALHC.US,D,20250904,000000,16.24,16.39,16.045,16.3,2959463,0
+ALHC.US,D,20250905,000000,16.04,16.25,15.84,15.86,2222047,0
+ALHC.US,D,20250908,000000,15.745,16.36,15.725,16.22,3788177,0
+ALHC.US,D,20250909,000000,16.15,17.3,16.13,16.48,6227869,0
+ALHC.US,D,20250910,000000,16.5,16.76,16.03,16.45,4864263,0
+ALHC.US,D,20250911,000000,15.75,16.51,15.02,16.35,16047518,0
+ALHC.US,D,20250912,000000,16.45,16.45,16.02,16.04,3797494,0
+ALHC.US,D,20250915,000000,16,16.55,15.89,16.32,4336879,0
+ALHC.US,D,20250916,000000,16.25,16.86,16.02,16.54,4851305,0
+ALHC.US,D,20250917,000000,16.55,16.935,16.55,16.68,2594204,0
+ALHC.US,D,20250918,000000,16.73,16.84,16.22,16.48,7884309,0
+ALHC.US,D,20250919,000000,16.63,16.8,16.44,16.54,8251798,0
+ALHC.US,D,20250922,000000,16.44,17.11,16.43,17.09,2329637,0
+ALHC.US,D,20250923,000000,17.07,17.65,16.82,17.04,3302893,0
+ALHC.US,D,20250924,000000,17.285,17.56,17.05,17.39,4044751,0
+ALHC.US,D,20250925,000000,17.38,17.49,17,17.31,3015612,0
+ALHC.US,D,20250926,000000,17.36,17.57,17.24,17.53,2324777,0
+ALHC.US,D,20250929,000000,17.59,17.6939,17.32,17.45,2417300,0
+ALHC.US,D,20250930,000000,17.41,17.64,17.3,17.45,2023716,0
+ALHC.US,D,20251001,000000,17.37,17.49,16.17,16.82,5614926,0
+ALHC.US,D,20251002,000000,16.81,16.88,16.01,16.05,4612050,0
+ALHC.US,D,20251003,000000,16.01,17.04,16.01,16.62,3561732,0
+ALHC.US,D,20251006,000000,16.66,17.23,16.425,17.11,3084574,0
+ALHC.US,D,20251007,000000,17.19,17.395,16.78,16.98,2247567,0
+ALHC.US,D,20251008,000000,17.16,17.75,16.91,17.69,3722261,0
+ALHC.US,D,20251009,000000,17.7,17.82,17.34,17.55,2114505,0
+ALHC.US,D,20251010,000000,17.6,17.69,16.97,17.31,2389491,0
+ALHC.US,D,20251013,000000,17.31,17.355,17.057,17.31,1830966,0
+ALHC.US,D,20251014,000000,17.53,17.65,17.2,17.26,1679258,0
+ALHC.US,D,20251015,000000,17.26,17.44,16.95,17.31,1908307,0
+ALHC.US,D,20251016,000000,17.3,17.55,16.92,16.99,1567542,0
+ALHC.US,D,20251017,000000,17.01,17.39,16.86,17.12,2240579,0
+ALHC.US,D,20251020,000000,17.3,17.61,17.24,17.39,1269343,0
+ALHC.US,D,20251021,000000,17.38,17.7499,17.16,17.51,1647962,0
+ALHC.US,D,20251022,000000,17.45,17.5,17.17,17.39,1944873,0
+ALHC.US,D,20251023,000000,17.18,17.35,16.98,17.29,1632235,0
+ALHC.US,D,20251024,000000,17.3,17.61,17.205,17.51,2393006,0
+ALHC.US,D,20251027,000000,17.51,17.96,17.31,17.77,2168035,0
+ALHC.US,D,20251028,000000,17.91,18.145,17.53,18.04,2281683,0
+ALHC.US,D,20251029,000000,18.02,18.445,17.8101,18.21,2429527,0
+ALHC.US,D,20251030,000000,17.87,18.195,17.04,17.12,3904735,0
+ALHC.US,D,20251031,000000,18.53,18.64,16.46,16.86,7502266,0
+ALHC.US,D,20251103,000000,17,17.1,16.4001,16.84,3100009,0
+ALHC.US,D,20251104,000000,16.76,17.54,16.76,17.09,2658094,0
+ALHC.US,D,20251105,000000,16.96,17.3,16.75,17.06,2137708,0
+ALHC.US,D,20251106,000000,16.95,17.15,16.485,16.49,2195956,0
+ALHC.US,D,20251107,000000,16.53,16.9,16.245,16.33,1736076,0
+ALHC.US,D,20251110,000000,16.21,16.54,16,16.38,1960405,0
+ALHC.US,D,20251111,000000,16.49,16.57,16.015,16.48,1366781,0
+ALHC.US,D,20251112,000000,16.49,16.895,16.49,16.6,1792912,0
+ALHC.US,D,20251113,000000,16.6,16.795,16.41,16.77,1313930,0
+ALHC.US,D,20251114,000000,16.62,16.86,16.335,16.52,1582648,0
+ALHC.US,D,20251117,000000,16.58,16.595,16.01,16.04,1642361,0
+ALHC.US,D,20251118,000000,16.04,16.32,15.92,16.1,2017841,0
+ALHC.US,D,20251119,000000,16.13,16.58,15.96,16.33,2058219,0
+ALHC.US,D,20251120,000000,16.61,16.7,16.05,16.07,1407907,0
+ALHC.US,D,20251121,000000,15.845,16.83,15.845,16.7,2080499,0
+ALHC.US,D,20251124,000000,17.38,18.38,17.25,17.62,6338197,0
+ALHC.US,D,20251125,000000,17.78,19.22,17.67,19.14,5499164,0
+ALHC.US,D,20251126,000000,19.34,19.4,19.02,19.22,2425499,0
+ALHC.US,D,20251128,000000,19.39,19.39,19.18,19.21,831448,0
+ALHC.US,D,20251201,000000,19,19.1799,18.68,19.08,3051221,0
+ALHC.US,D,20251202,000000,19.08,19.42,18.825,19.09,2674933,0
+ALHC.US,D,20251203,000000,19.13,19.5,19.03,19.1,1857466,0
+ALHC.US,D,20251204,000000,19.33,19.99,19.0201,19.4,2882276,0
+ALHC.US,D,20251205,000000,19.39,19.765,19.25,19.55,1694271,0
+ALHC.US,D,20251208,000000,19.67,19.71,19.12,19.36,2547872,0
+ALHC.US,D,20251209,000000,19.39,19.54,18.89,19.21,1530371,0
+ALHC.US,D,20251210,000000,19.1,19.46,18.83,18.91,2094708,0
+ALHC.US,D,20251211,000000,18.93,19.44,18.765,19.41,4867873,0
+ALHC.US,D,20251212,000000,19.34,20.05,19.205,19.36,2915735,0
+ALHC.US,D,20251215,000000,19.36,20.29,19.31,20.11,3367111,0
+ALHC.US,D,20251216,000000,20.11,20.69,19.9,20.03,2749852,0
+ALHC.US,D,20251217,000000,20.07,20.8,19.89,20.55,3218863,0
+ALHC.US,D,20251218,000000,20.55,20.74,20.3,20.41,2174500,0
+ALHC.US,D,20251219,000000,20.29,20.63,20.185,20.42,6021965,0
+ALHC.US,D,20251222,000000,20.18,20.305,19.89,20.19,1949371,0
+ALHC.US,D,20251223,000000,20.13,20.35,19.41,19.53,1572803,0
+ALHC.US,D,20251224,000000,19.4,19.58,18.9442,19.15,1254510,0
+ALHC.US,D,20251226,000000,19.03,19.03,18.395,18.78,2730589,0
+ALHC.US,D,20251229,000000,18.68,18.96,18.23,18.94,4033845,0
+ALHC.US,D,20251230,000000,18.97,19.28,18.88,19.24,2309240,0
+ALHC.US,D,20251231,000000,19.31,19.985,19.26,19.75,2558595,0
+ALHC.US,D,20260102,000000,19.75,20.375,19.45,20.22,2572340,0
+ALHC.US,D,20260105,000000,19.85,21.18,19.805,21,3065610,0
+ALHC.US,D,20260106,000000,21.45,21.65,20.91,21.3,3773438,0
+ALHC.US,D,20260107,000000,21.29,21.38,20.835,20.93,1404379,0
+ALHC.US,D,20260108,000000,20.97,21.18,20.7,20.95,1308622,0
+ALHC.US,D,20260109,000000,20.95,21.1,20.64,20.78,1881920,0
+ALHC.US,D,20260112,000000,20.8,21.675,20.53,21.28,2477391,0
+ALHC.US,D,20260113,000000,21.22,21.5,20.67,20.92,1489120,0
+ALHC.US,D,20260114,000000,20.99,22.4,20.8,21.745,5508659,0
+ALHC.US,D,20260115,000000,21.68,23.03,21.5,22.5,4315676,0
+ALHC.US,D,20260116,000000,22.475,23.19,22.35,22.5,3345257,0
+ALHC.US,D,20260120,000000,22.49,23.015,22.0701,22.74,2486571,0
+ALHC.US,D,20260121,000000,22.93,23.455,22.475,23.3,2413480,0
+ALHC.US,D,20260122,000000,23.245,23.86,23.075,23.61,3039820,0
+ALHC.US,D,20260123,000000,23.64,23.87,23.4,23.81,1965611,0
+ALHC.US,D,20260126,000000,23.46,23.865,23.13,23.81,2817773,0
+ALHC.US,D,20260127,000000,20.6,21.2825,19.97,20.96,9241813,0
+ALHC.US,D,20260128,000000,21.59,22.251922,21.46,22.08,4454719,0
+ALHC.US,D,20260129,000000,22.08,22.555,21.77,22.5,2103489,0
+ALHC.US,D,20260130,000000,22.56,23.11,22.38,22.53,2634231,0
+ALHC.US,D,20260202,000000,22.45,22.82,22.07,22.65,2696295,0
+ALHC.US,D,20260203,000000,22.78,23.24,22.62,22.89,1554269,0
+ALHC.US,D,20260204,000000,22.84,23.33,21,21.33,3320607,0
+ALHC.US,D,20260205,000000,21.53,21.9299,21.1,21.15,2148951,0
+ALHC.US,D,20260206,000000,21.08,21.77,20.96,21.75,2111510,0
+ALHC.US,D,20260209,000000,21.63,21.63,20.69,20.76,2309901,0
+ALHC.US,D,20260210,000000,20.75,20.805,20.23,20.63,2193758,0
+ALHC.US,D,20260211,000000,20.55,20.7,20.14,20.39,1769423,0
+ALHC.US,D,20260212,000000,20.33,20.34,19.88,20.05,2324828,0
+ALHC.US,D,20260213,000000,20.03,20.55,20.03,20.19,2015306,0
+ALHC.US,D,20260217,000000,20.16,21.02,20.03,20.59,2552972,0
+ALHC.US,D,20260218,000000,20.46,20.83,20.29,20.52,2147801,0
diff --git a/daily/us/nasdaq stocks/1/alm.us.txt b/daily/us/nasdaq stocks/1/alm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8eec6c97916b95ee23adddb73c4b1b25ba4abc63
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alm.us.txt	
@@ -0,0 +1,153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALM.US,D,20250714,000000,5.02,5.5,4.7,4.77,4789961,0
+ALM.US,D,20250715,000000,5.08,5.15,4.85,4.88,2247697,0
+ALM.US,D,20250716,000000,5.12,5.12,4.7,4.87,1465593,0
+ALM.US,D,20250717,000000,4.75,4.77,4.5,4.54,1010249,0
+ALM.US,D,20250718,000000,4.43,4.6,4.36,4.53,879140,0
+ALM.US,D,20250721,000000,4.5,4.67,4.4226,4.52,1184252,0
+ALM.US,D,20250722,000000,4.54,4.64,4.335,4.5,707868,0
+ALM.US,D,20250723,000000,4.5,4.52,4.39,4.51,994234,0
+ALM.US,D,20250724,000000,4.41,4.52,4.22,4.44,2036590,0
+ALM.US,D,20250725,000000,4.03,4.08,3.905,3.93,1567076,0
+ALM.US,D,20250728,000000,3.86,3.92,3.55,3.59,1468685,0
+ALM.US,D,20250729,000000,3.73,3.81,3.16,3.42,2507580,0
+ALM.US,D,20250730,000000,3.41,3.8,3.3,3.5,858776,0
+ALM.US,D,20250731,000000,3.64,3.85,3.58,3.69,1019828,0
+ALM.US,D,20250801,000000,3.9,3.93,3.64,3.76,671048,0
+ALM.US,D,20250804,000000,3.96,4.19,3.9,4.16,786712,0
+ALM.US,D,20250805,000000,4.26,4.425,4.1,4.15,756296,0
+ALM.US,D,20250806,000000,4.25,4.25,4.05,4.13,528579,0
+ALM.US,D,20250807,000000,4.08,4.125,3.8832,3.98,930411,0
+ALM.US,D,20250808,000000,3.98,4.1577,3.98,4.12,544868,0
+ALM.US,D,20250811,000000,4.31,4.47,4.265,4.4,988365,0
+ALM.US,D,20250812,000000,4.53,4.75,4.35,4.52,1276902,0
+ALM.US,D,20250813,000000,4.69,4.73,4.51,4.73,768242,0
+ALM.US,D,20250814,000000,4.59,4.72,4.52,4.71,727391,0
+ALM.US,D,20250815,000000,4.6,4.7,4.23,4.48,1122762,0
+ALM.US,D,20250818,000000,4.53,4.69,4.44,4.68,418824,0
+ALM.US,D,20250819,000000,4.42,4.52,4,4.06,1264565,0
+ALM.US,D,20250820,000000,4.3,4.43,4.17,4.2,1127083,0
+ALM.US,D,20250821,000000,4.28,4.31,4.17,4.28,541001,0
+ALM.US,D,20250822,000000,4.15,4.33,4.15,4.28,516150,0
+ALM.US,D,20250825,000000,4.08,4.29,3.97,4.29,818662,0
+ALM.US,D,20250826,000000,4.22,4.37,4.03,4.28,684709,0
+ALM.US,D,20250827,000000,4.25,4.33,4.07,4.21,542717,0
+ALM.US,D,20250828,000000,4.29,4.53,4.18,4.46,886993,0
+ALM.US,D,20250829,000000,4.45,4.56,4.21,4.45,610172,0
+ALM.US,D,20250902,000000,4.47,4.51,4.302,4.39,364621,0
+ALM.US,D,20250903,000000,4.32,4.34,3.98,4.21,821516,0
+ALM.US,D,20250904,000000,4.2,4.23,4.1,4.22,282035,0
+ALM.US,D,20250905,000000,4.19,4.33,4.1,4.14,277037,0
+ALM.US,D,20250908,000000,4.27,4.63,4.151,4.62,1296859,0
+ALM.US,D,20250909,000000,4.445,4.6,4.3,4.43,842578,0
+ALM.US,D,20250910,000000,4.37,4.51,4.32,4.45,600557,0
+ALM.US,D,20250911,000000,4.46,4.61,4.46,4.54,500779,0
+ALM.US,D,20250912,000000,4.61,4.6777,4.45,4.46,435328,0
+ALM.US,D,20250915,000000,4.54,4.83,4.51,4.81,694188,0
+ALM.US,D,20250916,000000,4.945,5.04,4.72,4.87,1251975,0
+ALM.US,D,20250917,000000,4.91,4.92,4.75,4.88,538461,0
+ALM.US,D,20250918,000000,4.93,5.08,4.76,4.96,717008,0
+ALM.US,D,20250919,000000,5,5.075,4.88,5.07,860074,0
+ALM.US,D,20250922,000000,5.33,5.42,5.24,5.3,1198393,0
+ALM.US,D,20250923,000000,5.45,5.98,5.4,5.95,2913900,0
+ALM.US,D,20250924,000000,5.9,6.02,5.56,5.6,1475317,0
+ALM.US,D,20250925,000000,5.52,5.69,5.25,5.65,1025007,0
+ALM.US,D,20250926,000000,5.775,6.01,5.71,5.93,2079923,0
+ALM.US,D,20250929,000000,6.09,6.35,5.96,6.1,2026837,0
+ALM.US,D,20250930,000000,6.225,6.225,5.96,6.03,971197,0
+ALM.US,D,20251001,000000,5.89,6.12,5.825,6,1022270,0
+ALM.US,D,20251002,000000,6,6.25,5.92,6.15,1476524,0
+ALM.US,D,20251003,000000,6.3,6.45,6.13,6.3,1476675,0
+ALM.US,D,20251006,000000,6.48,7.18,6.41,6.69,3548248,0
+ALM.US,D,20251007,000000,7.07,7.28,6.81,7.12,2554731,0
+ALM.US,D,20251008,000000,7.695,7.79,7.48,7.65,3528273,0
+ALM.US,D,20251009,000000,7.99,8.0842,7.64,7.83,3187012,0
+ALM.US,D,20251010,000000,7.56,7.8,7.52,7.75,5039421,0
+ALM.US,D,20251013,000000,8.2,8.85,8.19,8.64,4813115,0
+ALM.US,D,20251014,000000,9.495,10.27,8.5101,9.96,8955938,0
+ALM.US,D,20251015,000000,10.41,10.68,8.54,9.69,9753953,0
+ALM.US,D,20251016,000000,9.68,9.91,8.464,8.51,4640706,0
+ALM.US,D,20251017,000000,7.67,8.26,7.37,8.22,5103361,0
+ALM.US,D,20251020,000000,8.78,9.058,8.11,9,3019919,0
+ALM.US,D,20251021,000000,8.31,8.46,7.68,8.38,3684927,0
+ALM.US,D,20251022,000000,7.585,8.13,7.31,7.69,3731456,0
+ALM.US,D,20251023,000000,7.81,7.98,7.545,7.62,1148116,0
+ALM.US,D,20251024,000000,7.71,7.79,6.84,6.95,3105136,0
+ALM.US,D,20251027,000000,6.4,6.85,6.1744,6.68,3962028,0
+ALM.US,D,20251028,000000,7.27,7.54,7.02,7.43,2919992,0
+ALM.US,D,20251029,000000,7.81,7.85,7.005,7.09,3364674,0
+ALM.US,D,20251030,000000,6.7,7.04,6.64,6.76,3316274,0
+ALM.US,D,20251031,000000,6.97,7.16,6.81,7.13,1282870,0
+ALM.US,D,20251103,000000,6.76,6.79,6.23,6.54,2250978,0
+ALM.US,D,20251104,000000,6.07,6.31,6.03,6.2,1704585,0
+ALM.US,D,20251105,000000,6.2,6.335,6.02,6.08,1944189,0
+ALM.US,D,20251106,000000,6.16,6.525,5.94,6.41,2750892,0
+ALM.US,D,20251107,000000,6.355,7.04,6.27,7,2954348,0
+ALM.US,D,20251110,000000,7.25,7.35,7.08,7.15,1760488,0
+ALM.US,D,20251111,000000,7.12,7.21,6.86,7.16,805998,0
+ALM.US,D,20251112,000000,7.07,7.27,6.93,6.95,1125112,0
+ALM.US,D,20251113,000000,6.91,7.1799,6.74,6.84,1198253,0
+ALM.US,D,20251114,000000,6.58,6.94,6.4801,6.59,1358462,0
+ALM.US,D,20251117,000000,6.63,7.055,6.44,6.49,1328343,0
+ALM.US,D,20251118,000000,6.35,6.47,5.87,6,1929952,0
+ALM.US,D,20251119,000000,6.17,6.5464,6.0701,6.13,1245576,0
+ALM.US,D,20251120,000000,6.315,6.415,5.65,5.65,1580704,0
+ALM.US,D,20251121,000000,5.5,5.695,5.435,5.59,1227698,0
+ALM.US,D,20251124,000000,5.7,6.03,5.6523,5.98,1686846,0
+ALM.US,D,20251125,000000,6.18,6.47,6.01,6.2,2189458,0
+ALM.US,D,20251126,000000,6.25,6.51,6.14,6.38,2153872,0
+ALM.US,D,20251128,000000,6.545,6.86,6.48,6.86,1759878,0
+ALM.US,D,20251201,000000,6.85,6.89,6.165,6.43,1749179,0
+ALM.US,D,20251202,000000,6.44,6.96,6.31,6.81,1730191,0
+ALM.US,D,20251203,000000,6.77,6.82,6.4,6.68,1351363,0
+ALM.US,D,20251204,000000,6.665,7.24,6.57,7.2,2183622,0
+ALM.US,D,20251205,000000,7.31,7.34,7.01,7.24,1481655,0
+ALM.US,D,20251208,000000,7.455,8.165,7.44,7.9,3002534,0
+ALM.US,D,20251209,000000,6.84,7.15,6.6,7.09,10817550,0
+ALM.US,D,20251210,000000,7.03,7.06,6.58,6.8,3906500,0
+ALM.US,D,20251211,000000,6.78,6.855,6.4,6.72,2712206,0
+ALM.US,D,20251212,000000,6.9,6.99,6.635,6.76,1353972,0
+ALM.US,D,20251215,000000,6.93,7.48,6.93,7.31,3974625,0
+ALM.US,D,20251216,000000,7.26,8,7.26,7.98,4498485,0
+ALM.US,D,20251217,000000,8.09,8.55,7.8,7.83,4387744,0
+ALM.US,D,20251218,000000,7.96,8.63,7.9,8.35,4887736,0
+ALM.US,D,20251219,000000,8.48,8.99,8.23,8.46,4015782,0
+ALM.US,D,20251222,000000,8.62,8.97,8.575,8.84,2136766,0
+ALM.US,D,20251223,000000,8.71,8.85,8.57,8.84,1582437,0
+ALM.US,D,20251224,000000,8.95,9.515,8.85,9.44,1745739,0
+ALM.US,D,20251226,000000,9.58,9.58,9.21,9.47,1025938,0
+ALM.US,D,20251229,000000,9.21,9.5,9,9.26,1831661,0
+ALM.US,D,20251230,000000,9.31,9.35,8.875,8.89,1760320,0
+ALM.US,D,20251231,000000,8.82,8.91,8.73,8.81,1187291,0
+ALM.US,D,20260102,000000,8.78,8.93,8.56,8.8,1357780,0
+ALM.US,D,20260105,000000,8.9,9.64,8.77,9.61,6660964,0
+ALM.US,D,20260106,000000,9.6,9.97,9.52,9.74,2303733,0
+ALM.US,D,20260107,000000,9.51,9.62,9.19,9.51,2157167,0
+ALM.US,D,20260108,000000,9.66,9.66,9.245,9.31,1390822,0
+ALM.US,D,20260109,000000,9.31,9.37,8.375,8.63,3692292,0
+ALM.US,D,20260112,000000,8.89,9.1,8.71,9.09,2547206,0
+ALM.US,D,20260113,000000,9.24,9.3,9.06,9.09,2629977,0
+ALM.US,D,20260114,000000,8.97,9.13,8.625,9.03,3105719,0
+ALM.US,D,20260115,000000,8.9,9.08,8.54,9,3148704,0
+ALM.US,D,20260116,000000,8.81,9.03,8.6,8.67,2291850,0
+ALM.US,D,20260120,000000,8.3,9.46,8.28,9.44,7564818,0
+ALM.US,D,20260121,000000,9.69,10.29,9.54,10.14,13022617,0
+ALM.US,D,20260122,000000,10.2,10.71,10.01,10.47,5070647,0
+ALM.US,D,20260123,000000,10.68,11.24,10.62,11.12,6771619,0
+ALM.US,D,20260126,000000,11.85,12.98,11.54,11.58,11536177,0
+ALM.US,D,20260127,000000,11.62,11.645,10.56,11.1,6001982,0
+ALM.US,D,20260128,000000,11.34,12.1791,11.29,12.11,7081227,0
+ALM.US,D,20260129,000000,11.9,11.95,10.93,11.44,7115047,0
+ALM.US,D,20260130,000000,10.92,11.76,10.84,11.29,5675566,0
+ALM.US,D,20260202,000000,11.43,12.38,11.05,11.35,3838967,0
+ALM.US,D,20260203,000000,11.83,13.6,11.73,13.39,7913041,0
+ALM.US,D,20260204,000000,13.1,13.815,12.61,13.36,6136747,0
+ALM.US,D,20260205,000000,12.81,13.84,12.68,12.7,5910386,0
+ALM.US,D,20260206,000000,13.2,14.14,13.2,14.1,4326901,0
+ALM.US,D,20260209,000000,14.21,14.915,13.93,14.83,3686256,0
+ALM.US,D,20260210,000000,14.85,14.85,14.15,14.16,3086465,0
+ALM.US,D,20260211,000000,14.65,14.88,13.21,14.18,4478953,0
+ALM.US,D,20260212,000000,13.82,13.82,12.3,12.77,6053084,0
+ALM.US,D,20260213,000000,12.87,14.09,12.56,13.84,2819336,0
+ALM.US,D,20260217,000000,13.77,13.81,12.8,13.53,2901355,0
+ALM.US,D,20260218,000000,13.31,14.63,13.2,14.51,3185168,0
diff --git a/daily/us/nasdaq stocks/1/alny.us.txt b/daily/us/nasdaq stocks/1/alny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46b302913a730dec4f885b9f5d8f15b58d3c8430
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alny.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALNY.US,D,20050225,000000,7.06,7.27,7.06,7.15,24668,0
+ALNY.US,D,20050228,000000,7.01,7.17,7,7.15,69985,0
+ALNY.US,D,20050301,000000,7.09,7.21,6.91,6.99,154527,0
+ALNY.US,D,20050302,000000,6.98,7,6.91,7,30711,0
+ALNY.US,D,20050303,000000,7.05,7.05,6.89,6.91,51085,0
+ALNY.US,D,20050304,000000,6.81,6.96,6.81,6.91,44600,0
+ALNY.US,D,20050307,000000,6.8,6.97,6.8,6.91,114376,0
+ALNY.US,D,20050308,000000,6.92,6.96,6.9,6.91,70276,0
+ALNY.US,D,20050309,000000,6.92,6.99,6.89,6.91,69184,0
+ALNY.US,D,20050310,000000,7,7.01,6.91,6.91,43539,0
+ALNY.US,D,20050311,000000,7.05,7.16,6.94,6.95,80032,0
+ALNY.US,D,20050314,000000,7.28,7.28,6.85,6.9,175160,0
+ALNY.US,D,20050315,000000,6.99,7,6.89,6.98,67247,0
+ALNY.US,D,20050316,000000,7.25,7.25,6.96,6.98,104757,0
+ALNY.US,D,20050317,000000,7.12,7.12,6.86,7.05,57640,0
+ALNY.US,D,20050318,000000,7.1,7.35,6.95,7.13,112073,0
+ALNY.US,D,20050321,000000,8,8.15,7.31,7.96,211068,0
+ALNY.US,D,20050322,000000,7.99,7.99,7.66,7.73,68698,0
+ALNY.US,D,20050323,000000,7.73,7.73,7.35,7.51,71630,0
+ALNY.US,D,20050324,000000,7.63,7.65,7.35,7.42,67175,0
+ALNY.US,D,20050328,000000,7.93,7.93,7.16,7.39,44695,0
+ALNY.US,D,20050329,000000,7.51,7.63,7.2,7.25,39517,0
+ALNY.US,D,20050330,000000,7.18,7.71,7.07,7.35,38481,0
+ALNY.US,D,20050331,000000,7.3,7.43,7.24,7.33,21500,0
+ALNY.US,D,20050401,000000,7.23,7.35,7.23,7.29,10313,0
+ALNY.US,D,20050404,000000,7.25,7.45,7.25,7.34,3850,0
+ALNY.US,D,20050405,000000,7.34,7.54,7.26,7.53,24880,0
+ALNY.US,D,20050406,000000,7.63,7.97,7.55,7.97,75236,0
+ALNY.US,D,20050407,000000,7.73,8.39,7.73,8.27,146989,0
+ALNY.US,D,20050408,000000,8.33,8.33,8.13,8.22,24916,0
+ALNY.US,D,20050411,000000,8.11,8.79,7.93,8.49,173494,0
+ALNY.US,D,20050412,000000,8.73,8.73,8.4,8.63,105113,0
+ALNY.US,D,20050413,000000,8.65,9,8.53,8.75,138577,0
+ALNY.US,D,20050414,000000,8.8,8.8,8.33,8.58,54185,0
+ALNY.US,D,20050415,000000,8.6,8.65,8.11,8.11,131531,0
+ALNY.US,D,20050418,000000,8.11,8.29,7.55,8.24,129815,0
+ALNY.US,D,20050419,000000,8.49,8.49,8.23,8.27,17350,0
+ALNY.US,D,20050420,000000,8.39,8.39,8.13,8.26,91191,0
+ALNY.US,D,20050421,000000,8.05,8.15,7.91,7.95,32881,0
+ALNY.US,D,20050422,000000,8.15,8.3,7.9,8.3,44025,0
+ALNY.US,D,20050425,000000,8.06,8.13,7.9,7.96,20798,0
+ALNY.US,D,20050426,000000,7.91,8.03,7.9,7.9,16276,0
+ALNY.US,D,20050427,000000,7.8,8.24,7.5,8.19,136950,0
+ALNY.US,D,20050428,000000,7.79,7.93,7.57,7.69,39366,0
+ALNY.US,D,20050429,000000,8.1,8.1,7.54,7.78,77825,0
+ALNY.US,D,20050502,000000,7.75,7.99,7.62,7.75,18407,0
+ALNY.US,D,20050503,000000,7.8,8.15,7.69,7.81,78579,0
+ALNY.US,D,20050504,000000,8,8.07,7.88,7.99,31097,0
+ALNY.US,D,20050505,000000,7.92,8.14,7.92,8.12,20983,0
+ALNY.US,D,20050506,000000,8.05,8.16,7.97,7.99,21110,0
+ALNY.US,D,20050509,000000,7.99,8.04,7.86,7.9,11414,0
+ALNY.US,D,20050510,000000,7.76,8.12,7.75,7.78,46439,0
+ALNY.US,D,20050511,000000,7.91,8.1,7.85,8.07,51675,0
+ALNY.US,D,20050512,000000,7.76,8.01,7.75,7.94,45115,0
+ALNY.US,D,20050513,000000,7.99,8.09,7.61,7.77,44125,0
+ALNY.US,D,20050516,000000,7.8,7.99,7.71,7.99,18800,0
+ALNY.US,D,20050517,000000,7.84,7.91,7.8,7.91,13375,0
+ALNY.US,D,20050518,000000,7.75,7.87,7.75,7.82,7378,0
+ALNY.US,D,20050519,000000,7.92,8.1,7.79,8.1,49192,0
+ALNY.US,D,20050520,000000,8,8.2,8,8.12,35555,0
+ALNY.US,D,20050523,000000,8.06,8.13,7.75,7.8,33053,0
+ALNY.US,D,20050524,000000,8,8,7.51,7.6,37575,0
+ALNY.US,D,20050525,000000,7.6,7.67,7.22,7.48,104466,0
+ALNY.US,D,20050526,000000,7.35,7.63,7.35,7.46,34240,0
+ALNY.US,D,20050527,000000,7.5,7.5,7.4,7.42,16573,0
+ALNY.US,D,20050531,000000,7.55,7.55,7.45,7.46,27600,0
+ALNY.US,D,20050601,000000,7.45,7.49,7.43,7.44,13650,0
+ALNY.US,D,20050602,000000,7.42,7.43,7.2,7.2,36450,0
+ALNY.US,D,20050603,000000,7.24,7.3,7.15,7.24,25730,0
+ALNY.US,D,20050606,000000,7.42,7.42,7.19,7.19,10406,0
+ALNY.US,D,20050607,000000,7.17,7.34,7,7.26,30214,0
+ALNY.US,D,20050608,000000,7.33,7.33,7.06,7.08,34700,0
+ALNY.US,D,20050609,000000,7.1,7.55,7.1,7.53,29900,0
+ALNY.US,D,20050610,000000,7.63,7.63,7.23,7.38,13092,0
+ALNY.US,D,20050613,000000,7.32,7.32,6.9,7.1,68486,0
+ALNY.US,D,20050614,000000,6.95,7.1,6.95,7.05,37995,0
+ALNY.US,D,20050615,000000,7.15,7.15,7.01,7.07,8657,0
+ALNY.US,D,20050616,000000,7.25,7.46,7.02,7.4,46350,0
+ALNY.US,D,20050617,000000,7.5,7.64,7.46,7.49,28217,0
+ALNY.US,D,20050620,000000,7.5,7.85,7.49,7.69,61214,0
+ALNY.US,D,20050621,000000,7.57,7.75,7.42,7.42,49431,0
+ALNY.US,D,20050622,000000,7.68,7.68,7.42,7.5,13979,0
+ALNY.US,D,20050623,000000,7.69,7.69,7.15,7.35,31160,0
+ALNY.US,D,20050624,000000,7.25,7.48,7.11,7.15,16320,0
+ALNY.US,D,20050627,000000,7.16,7.31,7.12,7.29,14028,0
+ALNY.US,D,20050628,000000,7.25,7.28,7.2,7.26,11210,0
+ALNY.US,D,20050629,000000,7.44,7.44,7.35,7.36,10280,0
+ALNY.US,D,20050630,000000,7.37,7.37,7.15,7.3,19158,0
+ALNY.US,D,20050701,000000,7.15,7.44,7.15,7.21,29425,0
+ALNY.US,D,20050705,000000,7.35,7.35,6.92,7,62876,0
+ALNY.US,D,20050706,000000,6.9,7.07,6.9,7.05,103121,0
+ALNY.US,D,20050707,000000,7,7.13,7,7.12,5556,0
+ALNY.US,D,20050708,000000,7.28,7.32,7.12,7.13,16965,0
+ALNY.US,D,20050711,000000,7.07,7.22,7,7,83155,0
+ALNY.US,D,20050712,000000,7,7.13,7,7.02,60875,0
+ALNY.US,D,20050713,000000,7.15,7.33,7,7.32,104762,0
+ALNY.US,D,20050714,000000,7.4,7.85,7.36,7.67,150798,0
+ALNY.US,D,20050715,000000,7.75,7.95,7.66,7.75,72095,0
+ALNY.US,D,20050718,000000,7.85,8.25,7.85,8.08,99871,0
+ALNY.US,D,20050719,000000,8.24,8.39,8.1,8.3,75076,0
+ALNY.US,D,20050720,000000,8.5,9.91,8.28,9.4,730207,0
+ALNY.US,D,20050721,000000,9.5,10.32,9.35,9.88,254830,0
+ALNY.US,D,20050722,000000,9.95,10.11,9.4,9.54,147440,0
+ALNY.US,D,20050725,000000,9.73,9.73,9.16,9.47,91133,0
+ALNY.US,D,20050726,000000,9.51,10,9.51,9.81,173033,0
+ALNY.US,D,20050727,000000,9.81,10,9.78,9.8,77181,0
+ALNY.US,D,20050728,000000,9.8,9.88,9.21,9.69,75076,0
+ALNY.US,D,20050729,000000,9.79,9.94,9.53,9.75,63841,0
+ALNY.US,D,20050801,000000,9.94,9.94,9.58,9.69,87212,0
+ALNY.US,D,20050802,000000,9.76,10.48,9.68,10,185917,0
+ALNY.US,D,20050803,000000,10,10.25,10,10.03,51219,0
+ALNY.US,D,20050804,000000,9.85,9.9,9.2,9.3,227784,0
+ALNY.US,D,20050805,000000,9.21,9.4,8.78,8.95,183167,0
+ALNY.US,D,20050808,000000,9.34,9.34,8.5,8.73,202600,0
+ALNY.US,D,20050809,000000,8.9,9.15,8.76,8.99,80080,0
+ALNY.US,D,20050810,000000,9.15,9.25,8.9,8.96,31888,0
+ALNY.US,D,20050811,000000,8.88,9.27,8.88,9.05,131604,0
+ALNY.US,D,20050812,000000,9.05,9.2,9,9.12,63805,0
+ALNY.US,D,20050815,000000,9.3,9.3,9.03,9.14,79326,0
+ALNY.US,D,20050816,000000,9.05,9.13,8.85,9.01,161123,0
+ALNY.US,D,20050817,000000,9.1,9.37,8.96,9.37,89764,0
+ALNY.US,D,20050818,000000,9.37,9.4,9.16,9.23,163933,0
+ALNY.US,D,20050819,000000,9.28,9.3,9.2,9.25,77445,0
+ALNY.US,D,20050822,000000,9.14,9.31,9.14,9.27,23812,0
+ALNY.US,D,20050823,000000,9.27,9.42,9.15,9.18,171529,0
+ALNY.US,D,20050824,000000,9.14,9.51,9.14,9.37,110099,0
+ALNY.US,D,20050825,000000,9.49,9.65,9.42,9.5,118693,0
+ALNY.US,D,20050826,000000,9.55,9.55,9.3,9.39,110800,0
+ALNY.US,D,20050829,000000,9.5,9.5,9.28,9.28,122214,0
+ALNY.US,D,20050830,000000,9.5,9.5,9.21,9.25,77943,0
+ALNY.US,D,20050831,000000,9.42,9.56,9.31,9.5,140470,0
+ALNY.US,D,20050901,000000,9.57,9.8,9.49,9.58,131675,0
+ALNY.US,D,20050902,000000,9.56,9.66,9.51,9.66,78611,0
+ALNY.US,D,20050906,000000,9.6,9.73,9.46,9.56,70564,0
+ALNY.US,D,20050907,000000,12.34,14.04,12.31,13.75,6431238,0
+ALNY.US,D,20050908,000000,13.52,13.94,13.51,13.83,979338,0
+ALNY.US,D,20050909,000000,13.7,13.84,13.42,13.72,355007,0
+ALNY.US,D,20050912,000000,13.58,15.22,13.35,14.19,994405,0
+ALNY.US,D,20050913,000000,13.6,13.8,13.13,13.42,895959,0
+ALNY.US,D,20050914,000000,13.22,13.69,13.16,13.34,163406,0
+ALNY.US,D,20050915,000000,13.22,13.5,13.17,13.39,93640,0
+ALNY.US,D,20050916,000000,13.45,13.58,13.22,13.36,145778,0
+ALNY.US,D,20050919,000000,13.17,13.47,12.91,13.11,251744,0
+ALNY.US,D,20050920,000000,12.84,13.06,11.83,12.19,806658,0
+ALNY.US,D,20050921,000000,12.03,12.03,11.6,11.65,416115,0
+ALNY.US,D,20050922,000000,11.62,11.87,11.56,11.83,128440,0
+ALNY.US,D,20050923,000000,11.8,11.83,11.45,11.55,200003,0
+ALNY.US,D,20050926,000000,11.82,11.86,11.45,11.57,71355,0
+ALNY.US,D,20050927,000000,11.57,11.66,11.11,11.46,129124,0
+ALNY.US,D,20050928,000000,11.41,11.6,11.34,11.45,137326,0
+ALNY.US,D,20050929,000000,11.54,12.04,11.42,11.92,195714,0
+ALNY.US,D,20050930,000000,11.26,11.52,10.8,11.3,740360,0
+ALNY.US,D,20051003,000000,11.14,11.98,11,11.58,241079,0
+ALNY.US,D,20051004,000000,11.5,12.39,11.49,11.74,476349,0
+ALNY.US,D,20051005,000000,11.75,12.03,11.05,11.21,113406,0
+ALNY.US,D,20051006,000000,11.16,11.26,10.1,10.55,289261,0
+ALNY.US,D,20051007,000000,10.1,10.75,10.1,10.21,199991,0
+ALNY.US,D,20051010,000000,10.45,10.82,9.8,10.16,389350,0
+ALNY.US,D,20051011,000000,10.21,10.87,9.89,10.56,401939,0
+ALNY.US,D,20051012,000000,10.56,10.56,9.81,9.9,205807,0
+ALNY.US,D,20051013,000000,10,10.45,9.8,10.37,132922,0
+ALNY.US,D,20051014,000000,10.37,11.14,10.16,10.95,118251,0
+ALNY.US,D,20051017,000000,10.74,11.2,10.74,10.91,89011,0
+ALNY.US,D,20051018,000000,10.91,11,10.27,10.6,104148,0
+ALNY.US,D,20051019,000000,10.6,10.6,9.8,10.33,131471,0
+ALNY.US,D,20051020,000000,10.41,10.5,9.96,10.04,73370,0
+ALNY.US,D,20051021,000000,10.02,10.22,9.95,10.11,64602,0
+ALNY.US,D,20051024,000000,10.1,10.35,9.94,10,73663,0
+ALNY.US,D,20051025,000000,10.04,10.5,10,10.25,96787,0
+ALNY.US,D,20051026,000000,10.03,10.3,10.01,10.05,67784,0
+ALNY.US,D,20051027,000000,10.07,10.07,9.71,9.75,73184,0
+ALNY.US,D,20051028,000000,9.73,9.73,9.06,9.27,160982,0
+ALNY.US,D,20051031,000000,9.29,9.75,9.29,9.61,200747,0
+ALNY.US,D,20051101,000000,9.84,9.84,9.61,9.67,108097,0
+ALNY.US,D,20051102,000000,9.72,10.11,9.67,10.09,103526,0
+ALNY.US,D,20051103,000000,10.02,10.45,9.83,10.37,98830,0
+ALNY.US,D,20051104,000000,10.3,10.58,10.2,10.4,60737,0
+ALNY.US,D,20051107,000000,10.48,10.49,10.2,10.43,37573,0
+ALNY.US,D,20051108,000000,10.48,10.5,10.32,10.36,42075,0
+ALNY.US,D,20051109,000000,10.5,10.64,10.25,10.48,74399,0
+ALNY.US,D,20051110,000000,10.61,10.69,10.44,10.48,101125,0
+ALNY.US,D,20051111,000000,10.52,10.6,10.4,10.5,56854,0
+ALNY.US,D,20051114,000000,10.5,10.8,10.4,10.73,114716,0
+ALNY.US,D,20051115,000000,10.59,10.7,10.3,10.62,143466,0
+ALNY.US,D,20051116,000000,10.84,11.04,10.7,10.92,207775,0
+ALNY.US,D,20051117,000000,10.85,11.11,10.85,11.02,69551,0
+ALNY.US,D,20051118,000000,11.02,11.83,10.92,11.55,340885,0
+ALNY.US,D,20051121,000000,11.79,12,11.39,12,155577,0
+ALNY.US,D,20051122,000000,12,12.75,11.9,12.69,268936,0
+ALNY.US,D,20051123,000000,12.26,12.99,11.52,12.94,461985,0
+ALNY.US,D,20051125,000000,13.07,13.07,12.3,12.86,146123,0
+ALNY.US,D,20051128,000000,12.86,12.91,12.52,12.66,139331,0
+ALNY.US,D,20051129,000000,12.68,12.68,12.49,12.55,91048,0
+ALNY.US,D,20051130,000000,12.68,12.68,12.34,12.56,105827,0
+ALNY.US,D,20051201,000000,12.6,12.9,12.5,12.83,105224,0
+ALNY.US,D,20051202,000000,13.03,13.1,12.78,12.92,141753,0
+ALNY.US,D,20051205,000000,12.84,13.01,12.73,12.89,66241,0
+ALNY.US,D,20051206,000000,12.77,13.14,12.74,12.93,95447,0
+ALNY.US,D,20051207,000000,13.08,13.15,12.97,13.12,117889,0
+ALNY.US,D,20051208,000000,13.14,13.72,13.03,13.69,324518,0
+ALNY.US,D,20051209,000000,13.75,13.75,13.55,13.68,147864,0
+ALNY.US,D,20051212,000000,13.72,13.85,13.5,13.82,102614,0
+ALNY.US,D,20051213,000000,13.89,14.13,13.85,14.01,228706,0
+ALNY.US,D,20051214,000000,14.25,14.85,13.48,13.51,619166,0
+ALNY.US,D,20051215,000000,13.43,13.51,12.68,12.9,156054,0
+ALNY.US,D,20051216,000000,13.25,13.78,13.25,13.78,225900,0
+ALNY.US,D,20051219,000000,13.81,13.89,12.98,13.04,163140,0
+ALNY.US,D,20051220,000000,13.13,13.24,12.58,12.76,80936,0
+ALNY.US,D,20051221,000000,12.67,13,12.55,12.9,61668,0
+ALNY.US,D,20051222,000000,13.03,13.5,12.88,13.47,102553,0
+ALNY.US,D,20051223,000000,13.84,13.84,13.37,13.49,67871,0
+ALNY.US,D,20051227,000000,14,14,13.25,13.35,156637,0
+ALNY.US,D,20051228,000000,13.3,13.49,13,13.42,117092,0
+ALNY.US,D,20051229,000000,13.48,13.56,13.23,13.25,96336,0
+ALNY.US,D,20051230,000000,13.47,13.48,13.05,13.36,104364,0
+ALNY.US,D,20060103,000000,13.39,13.48,12.83,12.96,93476,0
+ALNY.US,D,20060104,000000,13.22,13.22,12.83,12.98,98926,0
+ALNY.US,D,20060105,000000,13.14,13.17,12.89,13.14,145390,0
+ALNY.US,D,20060106,000000,13.27,13.39,12.93,13.02,126184,0
+ALNY.US,D,20060109,000000,13.1,14.69,13.1,13.97,341704,0
+ALNY.US,D,20060110,000000,13.7,14.5,13.7,14.45,207474,0
+ALNY.US,D,20060111,000000,14.38,14.49,13.87,14.4,269845,0
+ALNY.US,D,20060112,000000,14.5,14.6,14.1,14.17,118895,0
+ALNY.US,D,20060113,000000,14.2,14.3,14.1,14.17,84380,0
+ALNY.US,D,20060117,000000,14.3,14.5,14.25,14.35,150157,0
+ALNY.US,D,20060118,000000,14.05,14.47,14.04,14.45,159438,0
+ALNY.US,D,20060119,000000,14.49,14.81,14.4,14.81,207545,0
+ALNY.US,D,20060120,000000,14.98,15.19,14.66,14.99,232350,0
+ALNY.US,D,20060123,000000,14.95,15.43,14.66,14.66,137228,0
+ALNY.US,D,20060124,000000,14.65,14.65,13.59,13.62,247165,0
+ALNY.US,D,20060125,000000,13.75,13.8,13.64,13.69,86245,0
+ALNY.US,D,20060126,000000,13.95,13.99,13.21,13.28,135015,0
+ALNY.US,D,20060127,000000,13.32,13.63,13.15,13.19,143803,0
+ALNY.US,D,20060130,000000,13.12,13.2,12.38,12.68,460286,0
+ALNY.US,D,20060131,000000,12.7,13.54,12.5,13.44,363448,0
+ALNY.US,D,20060201,000000,13.3,13.37,12.56,12.75,1750411,0
+ALNY.US,D,20060202,000000,12.79,13.09,12.65,13,499599,0
+ALNY.US,D,20060203,000000,13.02,13.2,12.73,12.76,301738,0
+ALNY.US,D,20060206,000000,12.95,13.1,12.88,12.95,404299,0
+ALNY.US,D,20060207,000000,13,13.09,12.69,12.74,321768,0
+ALNY.US,D,20060208,000000,12.84,12.84,12.11,12.17,282876,0
+ALNY.US,D,20060209,000000,12.25,12.56,12,12.02,180608,0
+ALNY.US,D,20060210,000000,12.05,12.22,11.48,11.91,316153,0
+ALNY.US,D,20060213,000000,12.49,12.49,12.02,12.13,203991,0
+ALNY.US,D,20060214,000000,12.34,13.62,12.27,13.2,1056606,0
+ALNY.US,D,20060215,000000,13.43,13.76,13.03,13.57,667983,0
+ALNY.US,D,20060216,000000,13.14,13.47,13,13.35,386084,0
+ALNY.US,D,20060217,000000,13.29,14.22,13.17,14.04,364162,0
+ALNY.US,D,20060221,000000,15.28,15.5,14.55,15.46,897887,0
+ALNY.US,D,20060222,000000,15.5,15.98,14.77,15.67,728799,0
+ALNY.US,D,20060223,000000,15.67,15.69,14.73,14.85,479390,0
+ALNY.US,D,20060224,000000,14.85,15,14.6,14.72,374973,0
+ALNY.US,D,20060227,000000,14.98,16.32,14.9,15.74,1217715,0
+ALNY.US,D,20060228,000000,16.07,16.3,15.75,16.08,570267,0
+ALNY.US,D,20060301,000000,16.28,16.49,15.12,16.29,593143,0
+ALNY.US,D,20060302,000000,16.49,16.49,15.55,16.23,425534,0
+ALNY.US,D,20060303,000000,16.15,17.2,16.12,17.04,838923,0
+ALNY.US,D,20060306,000000,17.22,17.42,16.99,17.26,470759,0
+ALNY.US,D,20060307,000000,17.1,17.1,16.31,16.36,491168,0
+ALNY.US,D,20060308,000000,16.33,16.49,15.8,16.46,385668,0
+ALNY.US,D,20060309,000000,16.48,16.95,16.42,16.55,170749,0
+ALNY.US,D,20060310,000000,16.63,16.66,16.04,16.16,205678,0
+ALNY.US,D,20060313,000000,16.15,16.65,16.15,16.6,288744,0
+ALNY.US,D,20060314,000000,16.66,16.85,16.52,16.8,162420,0
+ALNY.US,D,20060315,000000,16.87,17,16.62,16.79,179664,0
+ALNY.US,D,20060316,000000,16.91,17.24,16.63,16.89,186572,0
+ALNY.US,D,20060317,000000,16.76,16.81,16.52,16.79,126129,0
+ALNY.US,D,20060320,000000,16.85,17.01,16.65,16.89,135646,0
+ALNY.US,D,20060321,000000,16.82,17.72,16.81,17.29,476531,0
+ALNY.US,D,20060322,000000,17.4,17.41,16.78,17.23,153478,0
+ALNY.US,D,20060323,000000,17.29,17.29,16.88,17.08,151439,0
+ALNY.US,D,20060324,000000,17.1,17.18,16.81,17.05,119147,0
+ALNY.US,D,20060327,000000,18.26,18.26,17.38,17.45,417233,0
+ALNY.US,D,20060328,000000,17.5,17.86,17.45,17.69,180494,0
+ALNY.US,D,20060329,000000,17.65,18.39,17.6,18.29,254690,0
+ALNY.US,D,20060330,000000,18.21,18.25,17.24,17.5,348187,0
+ALNY.US,D,20060331,000000,17.61,17.7,16.95,17.59,316714,0
+ALNY.US,D,20060403,000000,17.61,17.63,16.9,16.96,148047,0
+ALNY.US,D,20060404,000000,16.9,17.36,16.88,17.3,124815,0
+ALNY.US,D,20060405,000000,17.26,17.36,16.22,16.57,238404,0
+ALNY.US,D,20060406,000000,16.65,16.66,16.01,16.31,202713,0
+ALNY.US,D,20060407,000000,16.3,16.48,15.63,16,251370,0
+ALNY.US,D,20060410,000000,15.98,16.03,15.01,15.08,356711,0
+ALNY.US,D,20060411,000000,15.08,15.76,14.8,15.1,457585,0
+ALNY.US,D,20060412,000000,15.7,15.79,15.15,15.25,209946,0
+ALNY.US,D,20060413,000000,15.07,15.3,14.9,15.08,167403,0
+ALNY.US,D,20060417,000000,15,15.06,14.21,14.24,341381,0
+ALNY.US,D,20060418,000000,14.1,14.73,14.08,14.6,476409,0
+ALNY.US,D,20060419,000000,14.6,16.36,14.38,16.01,711898,0
+ALNY.US,D,20060420,000000,15.96,16,15.2,15.35,281713,0
+ALNY.US,D,20060421,000000,15.44,15.77,15.25,15.51,102131,0
+ALNY.US,D,20060424,000000,15.44,15.57,15.2,15.26,135122,0
+ALNY.US,D,20060425,000000,15.18,15.26,14.69,15,234643,0
+ALNY.US,D,20060426,000000,15.09,15.15,14.78,14.81,278181,0
+ALNY.US,D,20060427,000000,14.7,15.83,14.45,15.72,247686,0
+ALNY.US,D,20060428,000000,15.74,15.75,15.26,15.38,162118,0
+ALNY.US,D,20060501,000000,15.39,15.75,14.48,14.68,231635,0
+ALNY.US,D,20060502,000000,14.72,14.93,14.15,14.33,224851,0
+ALNY.US,D,20060503,000000,14.27,14.42,14.12,14.41,192186,0
+ALNY.US,D,20060504,000000,14.42,15.49,14.29,15.32,643550,0
+ALNY.US,D,20060505,000000,15.4,15.8,15.05,15.71,160201,0
+ALNY.US,D,20060508,000000,15.74,16.1,15.71,16.06,216944,0
+ALNY.US,D,20060509,000000,16.14,16.23,15.94,16.15,248723,0
+ALNY.US,D,20060510,000000,16.15,16.95,16.1,16.85,370162,0
+ALNY.US,D,20060511,000000,16.9,17.13,16.18,16.22,247879,0
+ALNY.US,D,20060512,000000,16.11,16.21,14.9,15.07,337354,0
+ALNY.US,D,20060515,000000,14.96,15.44,14.95,15.03,267361,0
+ALNY.US,D,20060516,000000,14.99,15.12,14.95,15.02,147169,0
+ALNY.US,D,20060517,000000,14.91,15.12,14.87,15.01,235900,0
+ALNY.US,D,20060518,000000,15.08,15.64,14.93,15,267114,0
+ALNY.US,D,20060519,000000,15.05,15.05,14.3,14.86,414002,0
+ALNY.US,D,20060522,000000,14.7,14.71,13.82,13.96,595215,0
+ALNY.US,D,20060523,000000,13.89,14.38,13.44,13.51,329821,0
+ALNY.US,D,20060524,000000,13.69,13.92,13.1,13.79,337933,0
+ALNY.US,D,20060525,000000,13.85,14.74,13.8,14.71,226219,0
+ALNY.US,D,20060526,000000,14.81,15.24,14.78,15.06,169708,0
+ALNY.US,D,20060530,000000,15.06,15.48,14.95,14.99,333644,0
+ALNY.US,D,20060531,000000,15,15.15,14.78,14.79,151905,0
+ALNY.US,D,20060601,000000,14.82,14.82,14.48,14.74,235493,0
+ALNY.US,D,20060602,000000,14.91,15.48,14.83,15.41,195878,0
+ALNY.US,D,20060605,000000,15.29,15.57,15.17,15.22,114917,0
+ALNY.US,D,20060606,000000,15.56,15.56,15,15.35,485068,0
+ALNY.US,D,20060607,000000,15.43,15.43,15,15,164479,0
+ALNY.US,D,20060608,000000,15,15.12,14.98,15.07,402578,0
+ALNY.US,D,20060609,000000,15.08,15.09,14.21,14.41,799659,0
+ALNY.US,D,20060612,000000,14.35,14.46,14.12,14.23,176473,0
+ALNY.US,D,20060613,000000,14.3,14.3,13.74,13.74,192923,0
+ALNY.US,D,20060614,000000,13.72,13.8,12.82,13.24,257674,0
+ALNY.US,D,20060615,000000,13.27,14,13.16,13.97,147747,0
+ALNY.US,D,20060616,000000,13.98,14.16,13.75,14.09,131760,0
+ALNY.US,D,20060619,000000,14.09,15.3,13.5,14.22,286522,0
+ALNY.US,D,20060620,000000,14.38,14.5,14.17,14.43,164594,0
+ALNY.US,D,20060621,000000,14.46,14.75,14.3,14.64,198229,0
+ALNY.US,D,20060622,000000,14.61,14.73,14.09,14.47,243978,0
+ALNY.US,D,20060623,000000,14.58,14.95,14.34,14.5,259579,0
+ALNY.US,D,20060626,000000,14.62,14.69,14.45,14.51,66817,0
+ALNY.US,D,20060627,000000,14.47,14.55,13.97,14.21,182170,0
+ALNY.US,D,20060628,000000,14.28,14.72,14.21,14.56,114144,0
+ALNY.US,D,20060629,000000,14.7,15.48,14.5,15.34,421692,0
+ALNY.US,D,20060630,000000,15.42,15.76,15.06,15.08,3407088,0
+ALNY.US,D,20060703,000000,15.32,15.52,14.98,15.52,131662,0
+ALNY.US,D,20060705,000000,15.31,15.41,14.59,14.8,274475,0
+ALNY.US,D,20060706,000000,14.68,14.68,14.35,14.45,315359,0
+ALNY.US,D,20060707,000000,14.35,14.53,13.91,13.91,196415,0
+ALNY.US,D,20060710,000000,14,14,13.3,13.49,205089,0
+ALNY.US,D,20060711,000000,13.44,14.14,13.38,13.99,188415,0
+ALNY.US,D,20060712,000000,13.92,14,13.37,13.44,112807,0
+ALNY.US,D,20060713,000000,13.3,13.45,12.71,12.72,181598,0
+ALNY.US,D,20060714,000000,12.66,12.71,12.3,12.55,189065,0
+ALNY.US,D,20060717,000000,12.55,12.81,11.68,11.74,296914,0
+ALNY.US,D,20060718,000000,11.76,12,11.52,11.95,283325,0
+ALNY.US,D,20060719,000000,11.97,12.98,11.97,12.84,281421,0
+ALNY.US,D,20060720,000000,12.93,12.94,11.87,11.87,187356,0
+ALNY.US,D,20060721,000000,11.78,11.91,11.29,11.61,282331,0
+ALNY.US,D,20060724,000000,11.74,12.17,11.74,12.15,219994,0
+ALNY.US,D,20060725,000000,12.11,12.91,11.88,12.6,438362,0
+ALNY.US,D,20060726,000000,12.8,12.8,12.09,12.44,530050,0
+ALNY.US,D,20060727,000000,12.56,12.65,11.94,12.05,347110,0
+ALNY.US,D,20060728,000000,12.21,12.52,12,12.4,301794,0
+ALNY.US,D,20060731,000000,12.21,12.85,12.19,12.77,234849,0
+ALNY.US,D,20060801,000000,12.73,12.99,12.33,12.79,226123,0
+ALNY.US,D,20060802,000000,12.92,13.32,12.41,12.55,167281,0
+ALNY.US,D,20060803,000000,12.38,13.04,12,12.87,163034,0
+ALNY.US,D,20060804,000000,13.12,13.25,12.21,12.57,256064,0
+ALNY.US,D,20060807,000000,12.45,12.65,12.25,12.58,125441,0
+ALNY.US,D,20060808,000000,12.5,12.85,12.17,12.28,119277,0
+ALNY.US,D,20060809,000000,12.43,12.67,11.73,11.82,235254,0
+ALNY.US,D,20060810,000000,11.78,11.85,11.52,11.72,131968,0
+ALNY.US,D,20060811,000000,11.66,12.11,11.62,11.82,196567,0
+ALNY.US,D,20060814,000000,11.97,12.39,11.71,12.11,107236,0
+ALNY.US,D,20060815,000000,12.37,12.58,12.04,12.58,123920,0
+ALNY.US,D,20060816,000000,12.7,12.89,12.62,12.85,129054,0
+ALNY.US,D,20060817,000000,12.76,13.32,12.71,12.98,174733,0
+ALNY.US,D,20060818,000000,13.05,13.24,12.59,13.12,144588,0
+ALNY.US,D,20060821,000000,13.11,13.6,12.79,13.39,132736,0
+ALNY.US,D,20060822,000000,13.27,13.48,13.04,13.12,86150,0
+ALNY.US,D,20060823,000000,13.19,13.32,12.77,12.82,120598,0
+ALNY.US,D,20060824,000000,12.78,12.99,12.53,12.62,108705,0
+ALNY.US,D,20060825,000000,12.55,12.89,12.3,12.73,147740,0
+ALNY.US,D,20060828,000000,12.78,13,12.67,12.67,116916,0
+ALNY.US,D,20060829,000000,12.67,13.15,12.67,13.05,205946,0
+ALNY.US,D,20060830,000000,13.03,13.03,12.54,12.79,175184,0
+ALNY.US,D,20060831,000000,12.85,13.3,12.8,13.02,140982,0
+ALNY.US,D,20060901,000000,13.07,15.1,13,14.28,595376,0
+ALNY.US,D,20060905,000000,15.38,15.38,14.17,14.26,302089,0
+ALNY.US,D,20060906,000000,14.16,14.16,13.88,13.9,257288,0
+ALNY.US,D,20060907,000000,13.87,14.1,13.77,13.87,161001,0
+ALNY.US,D,20060908,000000,13.96,14.42,13.82,14.02,163048,0
+ALNY.US,D,20060911,000000,14.02,14.04,13.54,13.69,154471,0
+ALNY.US,D,20060912,000000,13.79,14.15,13.66,14.05,158721,0
+ALNY.US,D,20060913,000000,14.12,14.45,13.96,14.38,216608,0
+ALNY.US,D,20060914,000000,14.39,14.42,13.87,14.02,248138,0
+ALNY.US,D,20060915,000000,14.2,14.58,13.82,14.51,294848,0
+ALNY.US,D,20060918,000000,14.5,14.5,13.8,13.97,180516,0
+ALNY.US,D,20060919,000000,13.92,13.97,13.41,13.54,115536,0
+ALNY.US,D,20060920,000000,13.7,14.16,13.62,14.02,161237,0
+ALNY.US,D,20060921,000000,14.2,14.31,13.42,13.48,243743,0
+ALNY.US,D,20060922,000000,13.39,13.42,12.89,13.18,151913,0
+ALNY.US,D,20060925,000000,13.25,13.74,13.05,13.64,107042,0
+ALNY.US,D,20060926,000000,13.7,14.16,13.65,14.11,198314,0
+ALNY.US,D,20060927,000000,13.97,14.5,13.97,14.5,228206,0
+ALNY.US,D,20060928,000000,14.8,14.85,13.94,14.48,343777,0
+ALNY.US,D,20060929,000000,14.4,14.75,14.34,14.41,224293,0
+ALNY.US,D,20061002,000000,14.65,14.67,13.97,14.11,179215,0
+ALNY.US,D,20061003,000000,14.2,14.71,13.77,14.32,238616,0
+ALNY.US,D,20061004,000000,14.35,14.97,14.35,14.92,453791,0
+ALNY.US,D,20061005,000000,14.96,15.85,14.78,15.72,329888,0
+ALNY.US,D,20061006,000000,15.72,16.24,15.52,16.21,300122,0
+ALNY.US,D,20061009,000000,16.25,16.93,16.14,16.79,534721,0
+ALNY.US,D,20061010,000000,16.83,17.1,16.7,17.09,316020,0
+ALNY.US,D,20061011,000000,17.12,17.2,15.78,16.49,617659,0
+ALNY.US,D,20061012,000000,16.47,16.54,15.87,16.54,222463,0
+ALNY.US,D,20061013,000000,16.46,16.47,16.02,16.13,255899,0
+ALNY.US,D,20061016,000000,16.16,16.66,15.8,16.55,215040,0
+ALNY.US,D,20061017,000000,16.38,16.82,16.12,16.61,169184,0
+ALNY.US,D,20061018,000000,16.55,16.99,16.55,16.84,216251,0
+ALNY.US,D,20061019,000000,16.87,17.37,16.77,17.31,236697,0
+ALNY.US,D,20061020,000000,17.45,17.45,16.84,17.07,198131,0
+ALNY.US,D,20061023,000000,17.22,17.34,16.96,17.16,157107,0
+ALNY.US,D,20061024,000000,17.2,17.24,16.58,16.79,148610,0
+ALNY.US,D,20061025,000000,16.79,16.8,16.27,16.5,233035,0
+ALNY.US,D,20061026,000000,16.64,17.05,16.4,17.01,156532,0
+ALNY.US,D,20061027,000000,17.03,17.28,16.7,16.81,247491,0
+ALNY.US,D,20061030,000000,16.67,16.77,16.35,16.6,330324,0
+ALNY.US,D,20061031,000000,20.71,21.49,19.38,19.72,3776391,0
+ALNY.US,D,20061101,000000,19.6,19.79,19,19.28,624076,0
+ALNY.US,D,20061102,000000,19,19.35,18.75,19.04,402546,0
+ALNY.US,D,20061103,000000,18.45,18.92,17.71,18.48,648377,0
+ALNY.US,D,20061106,000000,18.84,19.31,18.39,19.07,566135,0
+ALNY.US,D,20061107,000000,19.2,19.81,19.07,19.46,321144,0
+ALNY.US,D,20061108,000000,19,19.63,18.77,19.55,284288,0
+ALNY.US,D,20061109,000000,19.52,19.69,19.01,19.26,345184,0
+ALNY.US,D,20061110,000000,19.21,19.47,18.81,19.4,335158,0
+ALNY.US,D,20061113,000000,19.48,20.89,19.46,20.06,688951,0
+ALNY.US,D,20061114,000000,20.05,20.2,19.17,19.99,403136,0
+ALNY.US,D,20061115,000000,20.05,20.38,19.91,20.37,236744,0
+ALNY.US,D,20061116,000000,20.44,20.49,20.1,20.19,166280,0
+ALNY.US,D,20061117,000000,20.19,20.3,19.77,20.3,117090,0
+ALNY.US,D,20061120,000000,20.22,20.29,19.96,20.14,149778,0
+ALNY.US,D,20061121,000000,20.18,20.23,19.97,20.06,169967,0
+ALNY.US,D,20061122,000000,20.18,20.18,19.95,19.99,159854,0
+ALNY.US,D,20061124,000000,19.85,20.62,19.84,20.52,61160,0
+ALNY.US,D,20061127,000000,20.52,20.72,20.13,20.23,386360,0
+ALNY.US,D,20061128,000000,20.26,20.88,20.03,20.86,605276,0
+ALNY.US,D,20061129,000000,21.14,22.31,20.88,21.75,572829,0
+ALNY.US,D,20061130,000000,21.87,22.17,21.25,21.47,392116,0
+ALNY.US,D,20061201,000000,21.33,21.45,20.76,21.31,328322,0
+ALNY.US,D,20061204,000000,21.3,21.76,21.28,21.75,410255,0
+ALNY.US,D,20061205,000000,22.01,22.95,22,22.79,460705,0
+ALNY.US,D,20061206,000000,22.61,23.48,22.42,22.98,543484,0
+ALNY.US,D,20061207,000000,23.08,23.41,22.9,22.96,186702,0
+ALNY.US,D,20061208,000000,22.89,24.1,22.55,23.81,447308,0
+ALNY.US,D,20061211,000000,24.03,24.46,23.46,23.68,363565,0
+ALNY.US,D,20061212,000000,21.91,22.45,21.8,22.08,1462756,0
+ALNY.US,D,20061213,000000,22.24,23.24,22.24,23.1,645400,0
+ALNY.US,D,20061214,000000,23.2,23.5,22.55,22.75,415896,0
+ALNY.US,D,20061215,000000,22.84,23.1,22.5,22.7,337608,0
+ALNY.US,D,20061218,000000,22.82,22.9,22.09,22.3,360510,0
+ALNY.US,D,20061219,000000,22.24,22.5,22,22.39,226409,0
+ALNY.US,D,20061220,000000,22.48,22.48,21.88,22.12,173303,0
+ALNY.US,D,20061221,000000,22.14,22.26,21.46,21.5,212442,0
+ALNY.US,D,20061222,000000,21.47,21.65,21.04,21.59,192424,0
+ALNY.US,D,20061226,000000,21.51,22.05,21.51,21.55,73213,0
+ALNY.US,D,20061227,000000,21.7,21.96,21.5,21.59,154165,0
+ALNY.US,D,20061228,000000,21.58,21.84,21.51,21.58,124401,0
+ALNY.US,D,20061229,000000,21.53,21.83,21.14,21.4,435430,0
+ALNY.US,D,20070103,000000,21.8,21.85,21.1,21.57,270935,0
+ALNY.US,D,20070104,000000,21.39,21.59,21.04,21.44,335377,0
+ALNY.US,D,20070105,000000,21.43,21.43,20.26,20.56,600214,0
+ALNY.US,D,20070108,000000,20.59,20.67,20.36,20.41,411350,0
+ALNY.US,D,20070109,000000,20.52,22.25,20.4,22.22,1534267,0
+ALNY.US,D,20070110,000000,22.22,22.59,21.86,22.54,502906,0
+ALNY.US,D,20070111,000000,22.43,22.94,22.03,22.25,442104,0
+ALNY.US,D,20070112,000000,22.35,22.44,21.61,21.95,422485,0
+ALNY.US,D,20070116,000000,22.03,22.04,21.57,21.85,320729,0
+ALNY.US,D,20070117,000000,21.81,22.34,21.76,22.04,211851,0
+ALNY.US,D,20070118,000000,22.06,22.29,21.28,21.41,304951,0
+ALNY.US,D,20070119,000000,21.35,21.58,21.08,21.43,131611,0
+ALNY.US,D,20070122,000000,21.39,21.42,21.04,21.13,205766,0
+ALNY.US,D,20070123,000000,21.06,21.41,20.65,20.73,215496,0
+ALNY.US,D,20070124,000000,20.8,21.25,20.76,21.17,154667,0
+ALNY.US,D,20070125,000000,21.24,21.26,20.62,20.85,214046,0
+ALNY.US,D,20070126,000000,20.87,21.15,20.59,20.75,363915,0
+ALNY.US,D,20070129,000000,20.7,21.09,20.54,20.97,155535,0
+ALNY.US,D,20070130,000000,20.97,21.25,20.87,21.14,123875,0
+ALNY.US,D,20070131,000000,21.04,21.29,20.76,21.24,262295,0
+ALNY.US,D,20070201,000000,21.28,21.7,21.28,21.37,145260,0
+ALNY.US,D,20070202,000000,21.55,21.63,21.11,21.17,98858,0
+ALNY.US,D,20070205,000000,21.15,21.39,20.63,20.63,184869,0
+ALNY.US,D,20070206,000000,20.77,20.77,20.05,20.14,335591,0
+ALNY.US,D,20070207,000000,20.07,21.5,20.06,21.5,392584,0
+ALNY.US,D,20070208,000000,21.62,21.96,21.4,21.59,396792,0
+ALNY.US,D,20070209,000000,21.7,22.25,21.04,21.28,299805,0
+ALNY.US,D,20070212,000000,21.23,22.2,21.23,21.56,404852,0
+ALNY.US,D,20070213,000000,21.64,21.99,20.88,21.01,295642,0
+ALNY.US,D,20070214,000000,21.06,21.5,20.76,20.81,219197,0
+ALNY.US,D,20070215,000000,20.77,20.89,19.9,20.39,328414,0
+ALNY.US,D,20070216,000000,20.39,20.57,19.97,20.44,200901,0
+ALNY.US,D,20070220,000000,20.29,21.2,20.2,21.19,223438,0
+ALNY.US,D,20070221,000000,21.01,21.34,20.81,21.34,226742,0
+ALNY.US,D,20070222,000000,21.34,21.47,20.96,21.28,241208,0
+ALNY.US,D,20070223,000000,21.33,21.33,20.93,21,134167,0
+ALNY.US,D,20070226,000000,20.98,21.01,20.16,20.33,347642,0
+ALNY.US,D,20070227,000000,20.18,20.54,19.73,19.83,551579,0
+ALNY.US,D,20070228,000000,19.75,19.81,18.73,18.8,650890,0
+ALNY.US,D,20070301,000000,18.72,18.72,17.7,18.01,777217,0
+ALNY.US,D,20070302,000000,17.83,18.34,17.57,17.66,618977,0
+ALNY.US,D,20070305,000000,17.5,17.84,17.05,17.27,515082,0
+ALNY.US,D,20070306,000000,17.43,18.26,17.43,18.1,434747,0
+ALNY.US,D,20070307,000000,18.01,18.24,17.6,17.74,327054,0
+ALNY.US,D,20070308,000000,17.81,18.54,17.75,17.88,445858,0
+ALNY.US,D,20070309,000000,17.99,18.13,17.68,17.73,244279,0
+ALNY.US,D,20070312,000000,17.87,18.38,17.73,18.24,242668,0
+ALNY.US,D,20070313,000000,18.08,18.23,17.2,17.3,433968,0
+ALNY.US,D,20070314,000000,17.2,17.65,17.03,17.55,467978,0
+ALNY.US,D,20070315,000000,17.59,17.6,17.04,17.39,179140,0
+ALNY.US,D,20070316,000000,17.38,17.6,16.76,16.79,447369,0
+ALNY.US,D,20070319,000000,16.9,17.21,16.66,16.94,268220,0
+ALNY.US,D,20070320,000000,16.9,17.25,16.71,16.94,208170,0
+ALNY.US,D,20070321,000000,17.03,17.23,16.72,17.2,213829,0
+ALNY.US,D,20070322,000000,17.21,17.85,17,17.55,422382,0
+ALNY.US,D,20070323,000000,17.49,17.65,17.17,17.43,202365,0
+ALNY.US,D,20070326,000000,17.4,17.94,17.21,17.38,177673,0
+ALNY.US,D,20070327,000000,17.26,17.56,17.25,17.52,244066,0
+ALNY.US,D,20070328,000000,17.39,17.77,17.31,17.57,254014,0
+ALNY.US,D,20070329,000000,17.78,17.8,17.36,17.77,211321,0
+ALNY.US,D,20070330,000000,17.85,18.21,17.82,18,349153,0
+ALNY.US,D,20070402,000000,18.18,18.19,17.27,17.52,270973,0
+ALNY.US,D,20070403,000000,17.61,18.05,17.47,17.84,261114,0
+ALNY.US,D,20070404,000000,17.97,18.1,17.63,17.81,263653,0
+ALNY.US,D,20070405,000000,17.91,18,17.68,17.87,197544,0
+ALNY.US,D,20070409,000000,17.88,18,17.65,17.86,231732,0
+ALNY.US,D,20070410,000000,17.85,18.29,17.66,17.96,216409,0
+ALNY.US,D,20070411,000000,18.06,18.61,17.78,18.59,284710,0
+ALNY.US,D,20070412,000000,18.58,19.28,18.42,19.24,319605,0
+ALNY.US,D,20070413,000000,19.34,19.5,19.02,19.45,177395,0
+ALNY.US,D,20070416,000000,19.53,19.78,19.3,19.61,267330,0
+ALNY.US,D,20070417,000000,19.59,19.74,19.08,19.4,271365,0
+ALNY.US,D,20070418,000000,19.35,19.58,19.22,19.48,200794,0
+ALNY.US,D,20070419,000000,19.45,19.59,19.07,19.47,250445,0
+ALNY.US,D,20070420,000000,19.69,19.85,19.28,19.8,485387,0
+ALNY.US,D,20070423,000000,19.85,20.4,19.79,20.31,254657,0
+ALNY.US,D,20070424,000000,20.39,20.39,19.8,20.24,227386,0
+ALNY.US,D,20070425,000000,20.43,20.68,20.05,20.46,279299,0
+ALNY.US,D,20070426,000000,20.44,20.62,20.33,20.61,283807,0
+ALNY.US,D,20070427,000000,20.6,20.6,19.91,19.96,133221,0
+ALNY.US,D,20070430,000000,20.07,20.07,18.74,18.77,355411,0
+ALNY.US,D,20070501,000000,18.74,18.9,18.03,18.77,312437,0
+ALNY.US,D,20070502,000000,18.76,19.23,18.63,19.12,213211,0
+ALNY.US,D,20070503,000000,19.12,19.24,18.71,18.76,179208,0
+ALNY.US,D,20070504,000000,18.7,19.27,18.67,19.27,209582,0
+ALNY.US,D,20070507,000000,19.36,19.59,18.87,19,184333,0
+ALNY.US,D,20070508,000000,19.06,19.19,18.5,19.09,198762,0
+ALNY.US,D,20070509,000000,19.11,19.4,18.63,19.37,235340,0
+ALNY.US,D,20070510,000000,19.16,19.19,17.17,17.56,713969,0
+ALNY.US,D,20070511,000000,17.56,17.93,17.1,17.48,597032,0
+ALNY.US,D,20070514,000000,17.38,17.4,16.6,16.74,414708,0
+ALNY.US,D,20070515,000000,16.37,17,16.37,16.6,530077,0
+ALNY.US,D,20070516,000000,16.61,16.72,16.47,16.65,307458,0
+ALNY.US,D,20070517,000000,16.57,16.75,15.97,16.01,453270,0
+ALNY.US,D,20070518,000000,16.03,16.55,15.77,16.53,565029,0
+ALNY.US,D,20070521,000000,16.67,17.12,16.6,16.71,327781,0
+ALNY.US,D,20070522,000000,16.67,16.75,16.28,16.36,325400,0
+ALNY.US,D,20070523,000000,16.44,16.79,16.43,16.53,195107,0
+ALNY.US,D,20070524,000000,16.6,16.79,15.94,16.09,207205,0
+ALNY.US,D,20070525,000000,16.12,16.47,16.07,16.43,114572,0
+ALNY.US,D,20070529,000000,16.43,16.48,16.02,16.25,198460,0
+ALNY.US,D,20070530,000000,16.04,16.11,15.29,15.49,607143,0
+ALNY.US,D,20070531,000000,15.41,16.53,15.41,16.4,944204,0
+ALNY.US,D,20070601,000000,16.51,16.54,15.78,15.91,307054,0
+ALNY.US,D,20070604,000000,15.91,16.02,15.68,15.71,373150,0
+ALNY.US,D,20070605,000000,15.69,16.05,15.69,16.02,256933,0
+ALNY.US,D,20070606,000000,15.95,15.96,15.6,15.87,163618,0
+ALNY.US,D,20070607,000000,15.57,16,15.06,15.16,340161,0
+ALNY.US,D,20070608,000000,15.28,15.58,15.16,15.5,323641,0
+ALNY.US,D,20070611,000000,15.6,16.09,15.5,15.73,381561,0
+ALNY.US,D,20070612,000000,15.67,15.82,15.4,15.73,278099,0
+ALNY.US,D,20070613,000000,15.8,16.11,15.63,15.87,255345,0
+ALNY.US,D,20070614,000000,15.86,16.13,15.75,15.87,195797,0
+ALNY.US,D,20070615,000000,16.2,16.9,16.03,16.89,650866,0
+ALNY.US,D,20070618,000000,16.8,16.8,16.27,16.72,360492,0
+ALNY.US,D,20070619,000000,16.71,16.71,15.69,15.8,464050,0
+ALNY.US,D,20070620,000000,15.8,16.03,15.4,15.45,255285,0
+ALNY.US,D,20070621,000000,15.4,15.85,15.16,15.79,259594,0
+ALNY.US,D,20070622,000000,15.7,15.85,15.34,15.63,932139,0
+ALNY.US,D,20070625,000000,15.63,16.12,15.43,15.57,406903,0
+ALNY.US,D,20070626,000000,15.62,15.94,15.41,15.7,409569,0
+ALNY.US,D,20070627,000000,15.77,16.45,15.59,16.18,509601,0
+ALNY.US,D,20070628,000000,16.21,16.22,15.78,16.07,275171,0
+ALNY.US,D,20070629,000000,16.06,16.35,15.15,15.19,356036,0
+ALNY.US,D,20070702,000000,15.29,15.98,15.25,15.81,377780,0
+ALNY.US,D,20070703,000000,15.8,15.8,15.44,15.57,143810,0
+ALNY.US,D,20070705,000000,15.55,15.55,15.04,15.32,580627,0
+ALNY.US,D,20070706,000000,15.29,15.29,14.87,15.2,324259,0
+ALNY.US,D,20070709,000000,23.77,24.1,22.5,23.12,8217165,0
+ALNY.US,D,20070710,000000,23.01,23.51,22.62,23.3,1936805,0
+ALNY.US,D,20070711,000000,23.34,24.71,23.24,24.69,1313541,0
+ALNY.US,D,20070712,000000,24.79,24.8,22.72,23.04,1290243,0
+ALNY.US,D,20070713,000000,22.92,23.62,22.78,23.24,347420,0
+ALNY.US,D,20070716,000000,23.26,23.78,22.82,23.48,404350,0
+ALNY.US,D,20070717,000000,23.49,24.41,23.49,24.26,538639,0
+ALNY.US,D,20070718,000000,24.27,24.57,23.81,24.44,536764,0
+ALNY.US,D,20070719,000000,24.26,24.94,24.26,24.81,343042,0
+ALNY.US,D,20070720,000000,24.75,24.78,24.26,24.66,347347,0
+ALNY.US,D,20070723,000000,24.7,25.14,24.25,25.12,423788,0
+ALNY.US,D,20070724,000000,25,25.11,24.22,24.38,454355,0
+ALNY.US,D,20070725,000000,24.22,25.71,24.22,25.57,662148,0
+ALNY.US,D,20070726,000000,25.31,26.24,24.02,25.22,628658,0
+ALNY.US,D,20070727,000000,25.22,25.36,24.01,24.41,521362,0
+ALNY.US,D,20070730,000000,25.22,25.38,24.34,24.74,410090,0
+ALNY.US,D,20070731,000000,25.04,25.23,24.09,24.11,383344,0
+ALNY.US,D,20070801,000000,24.27,24.61,23.73,24.29,451615,0
+ALNY.US,D,20070802,000000,24.48,24.6,24.12,24.49,379155,0
+ALNY.US,D,20070803,000000,24.5,24.62,23.72,23.75,485375,0
+ALNY.US,D,20070806,000000,23.91,24.48,22.93,24.09,569524,0
+ALNY.US,D,20070807,000000,24.08,25.86,24.01,25.54,575809,0
+ALNY.US,D,20070808,000000,25.72,27.2,25.3,25.45,880060,0
+ALNY.US,D,20070809,000000,25.76,26.73,25.61,25.98,850468,0
+ALNY.US,D,20070810,000000,25.46,26.7,24.49,24.63,911324,0
+ALNY.US,D,20070813,000000,24.4,25.85,24.01,25.67,331669,0
+ALNY.US,D,20070814,000000,24.48,24.88,23.89,24.41,716468,0
+ALNY.US,D,20070815,000000,24.36,25.08,23.31,23.63,345765,0
+ALNY.US,D,20070816,000000,23.44,23.74,21.98,23.17,598538,0
+ALNY.US,D,20070817,000000,23.72,23.99,22.86,23.29,421016,0
+ALNY.US,D,20070820,000000,23.57,23.75,22.9,23.66,307274,0
+ALNY.US,D,20070821,000000,23.62,24.47,23.62,24.21,219770,0
+ALNY.US,D,20070822,000000,24.35,24.87,24.25,24.8,151571,0
+ALNY.US,D,20070823,000000,24.85,24.93,24.32,24.46,141396,0
+ALNY.US,D,20070824,000000,24.36,24.88,24.1,24.85,210536,0
+ALNY.US,D,20070827,000000,24.72,24.79,24.05,24.47,195721,0
+ALNY.US,D,20070828,000000,24.22,24.46,23.59,23.59,319537,0
+ALNY.US,D,20070829,000000,23.63,24.13,23.06,23.76,205310,0
+ALNY.US,D,20070830,000000,23.51,24.17,23.45,23.76,143925,0
+ALNY.US,D,20070831,000000,23.82,24.12,23.36,23.37,121175,0
+ALNY.US,D,20070904,000000,23.35,24.5,22.87,24.49,270930,0
+ALNY.US,D,20070905,000000,24.38,26.12,24.22,25.93,691153,0
+ALNY.US,D,20070906,000000,26.01,26.44,25.4,25.85,142017,0
+ALNY.US,D,20070907,000000,25.54,27.15,25.04,26.97,559029,0
+ALNY.US,D,20070910,000000,27.06,27.06,25.75,26.24,238727,0
+ALNY.US,D,20070911,000000,27.06,27.67,27.02,27.49,410064,0
+ALNY.US,D,20070912,000000,27.28,27.93,27.15,27.73,358031,0
+ALNY.US,D,20070913,000000,27.87,28.11,27.59,27.78,243754,0
+ALNY.US,D,20070914,000000,27.73,28.04,27.54,27.99,149991,0
+ALNY.US,D,20070917,000000,28.11,29.77,28.11,29.23,473758,0
+ALNY.US,D,20070918,000000,29.78,31.19,29.56,31.12,970610,0
+ALNY.US,D,20070919,000000,31.81,32.65,30.64,32.4,1617692,0
+ALNY.US,D,20070920,000000,32.79,32.88,31.7,32.5,946638,0
+ALNY.US,D,20070921,000000,32.65,33.71,32.39,33.57,1314988,0
+ALNY.US,D,20070924,000000,33.85,34,33.3,33.55,830660,0
+ALNY.US,D,20070925,000000,33.2,33.4,32.33,33.22,513879,0
+ALNY.US,D,20070926,000000,33.4,34.85,33.26,34.04,604302,0
+ALNY.US,D,20070927,000000,34,34.37,33.23,33.92,374488,0
+ALNY.US,D,20070928,000000,33.67,33.87,32.13,32.77,442826,0
+ALNY.US,D,20071001,000000,32.58,33.01,32.21,32.85,392127,0
+ALNY.US,D,20071002,000000,32.76,33.81,32.2,33.5,343620,0
+ALNY.US,D,20071003,000000,33.35,33.98,32.47,33.18,269638,0
+ALNY.US,D,20071004,000000,33.18,33.92,32.85,32.88,182736,0
+ALNY.US,D,20071005,000000,32.94,34.94,32.9,34.24,480191,0
+ALNY.US,D,20071008,000000,34.53,34.95,34.11,34.91,200854,0
+ALNY.US,D,20071009,000000,35,37.35,34.82,36.55,615251,0
+ALNY.US,D,20071010,000000,35.56,35.81,34.65,35.45,487874,0
+ALNY.US,D,20071011,000000,35.3,36.3,34.06,34.51,352219,0
+ALNY.US,D,20071012,000000,34.51,35.69,34.51,35.43,338171,0
+ALNY.US,D,20071015,000000,35.42,35.88,34.31,34.93,327519,0
+ALNY.US,D,20071016,000000,34.77,34.95,34.35,34.59,273724,0
+ALNY.US,D,20071017,000000,35.5,35.5,34.25,34.84,208507,0
+ALNY.US,D,20071018,000000,34.64,34.67,33.65,33.8,300680,0
+ALNY.US,D,20071019,000000,33.85,33.85,30.85,30.96,854310,0
+ALNY.US,D,20071022,000000,31.04,31.45,30.6,31.26,448883,0
+ALNY.US,D,20071023,000000,31.71,32.18,31.03,32.08,328303,0
+ALNY.US,D,20071024,000000,31.78,32.02,30.6,31.85,346932,0
+ALNY.US,D,20071025,000000,31.89,32.48,31.36,31.75,395655,0
+ALNY.US,D,20071026,000000,31.75,32.88,31.57,32.67,289531,0
+ALNY.US,D,20071029,000000,32.88,32.91,31.72,32.31,269303,0
+ALNY.US,D,20071030,000000,32.1,32.37,31.69,31.79,185230,0
+ALNY.US,D,20071031,000000,31.92,32.34,30.93,31.58,281578,0
+ALNY.US,D,20071101,000000,31.03,31.14,29.26,30.03,459849,0
+ALNY.US,D,20071102,000000,30.55,31.45,29.8,30.55,691324,0
+ALNY.US,D,20071105,000000,30.02,30.58,29.48,30,554528,0
+ALNY.US,D,20071106,000000,29.62,31,29.54,30.95,306622,0
+ALNY.US,D,20071107,000000,30.51,30.98,30.17,30.64,361746,0
+ALNY.US,D,20071108,000000,30.85,31.5,30.06,31.24,561697,0
+ALNY.US,D,20071109,000000,30.95,32.11,30.44,31.14,422716,0
+ALNY.US,D,20071112,000000,31.02,32.05,30.54,31.18,329965,0
+ALNY.US,D,20071113,000000,31.4,32.64,31.4,32.48,377850,0
+ALNY.US,D,20071114,000000,32.82,33.2,32.32,33.06,630458,0
+ALNY.US,D,20071115,000000,33.08,33.55,32.68,33.11,716992,0
+ALNY.US,D,20071116,000000,33.08,34.1,33.03,33.96,539035,0
+ALNY.US,D,20071119,000000,33.73,33.95,31.85,32.49,542831,0
+ALNY.US,D,20071120,000000,32.5,33.43,30.3,31.7,859611,0
+ALNY.US,D,20071121,000000,31.57,32.01,30.75,31.23,604961,0
+ALNY.US,D,20071123,000000,31.5,32.79,31.5,32.48,190040,0
+ALNY.US,D,20071126,000000,32.18,34.17,32.09,32.89,604993,0
+ALNY.US,D,20071127,000000,33.05,34.04,32.94,33.51,449548,0
+ALNY.US,D,20071128,000000,34,35.15,33.39,34.59,590834,0
+ALNY.US,D,20071129,000000,34.59,34.9,34,34.35,442709,0
+ALNY.US,D,20071130,000000,34.68,34.91,32.59,32.62,714600,0
+ALNY.US,D,20071203,000000,32.29,33.1,32.15,32.21,516956,0
+ALNY.US,D,20071204,000000,32.2,32.45,31.13,31.36,558695,0
+ALNY.US,D,20071205,000000,31.55,32.15,30.13,30.81,436588,0
+ALNY.US,D,20071206,000000,30.74,33.74,30.74,32.47,646176,0
+ALNY.US,D,20071207,000000,32.56,33.75,32.42,32.9,350628,0
+ALNY.US,D,20071210,000000,32.87,33.25,32.49,32.97,313607,0
+ALNY.US,D,20071211,000000,33,33.31,31.66,31.71,299792,0
+ALNY.US,D,20071212,000000,32.43,32.89,30.85,31.39,485844,0
+ALNY.US,D,20071213,000000,31.19,32.73,30.91,31.29,512281,0
+ALNY.US,D,20071214,000000,31.05,31.75,30.12,30.26,567273,0
+ALNY.US,D,20071217,000000,30.56,30.77,28.05,28.21,538012,0
+ALNY.US,D,20071218,000000,28.81,28.93,26.84,28.41,700808,0
+ALNY.US,D,20071219,000000,28.41,28.81,28.16,28.58,304242,0
+ALNY.US,D,20071220,000000,28.76,29.64,28.45,29.4,318239,0
+ALNY.US,D,20071221,000000,29.97,30,29.47,29.92,710717,0
+ALNY.US,D,20071224,000000,29.96,30.03,29.4,29.94,92551,0
+ALNY.US,D,20071226,000000,29.69,30,29.37,29.92,289015,0
+ALNY.US,D,20071227,000000,29.92,30,28.83,28.87,189924,0
+ALNY.US,D,20071228,000000,29.25,29.66,28.82,28.96,270720,0
+ALNY.US,D,20071231,000000,28.88,29.4,28.82,29.08,282041,0
+ALNY.US,D,20080102,000000,29,29.6,28.59,28.92,313782,0
+ALNY.US,D,20080103,000000,29.11,30,28.81,29.6,448041,0
+ALNY.US,D,20080104,000000,29.41,29.9,28.91,29,460577,0
+ALNY.US,D,20080107,000000,29.25,30.5,29.05,29.44,483835,0
+ALNY.US,D,20080108,000000,29.65,33.75,29.55,32.17,980806,0
+ALNY.US,D,20080109,000000,32.21,32.49,30.92,31.41,514297,0
+ALNY.US,D,20080110,000000,31.17,32.48,31.1,31.68,413903,0
+ALNY.US,D,20080111,000000,31.55,32.15,31.08,31.55,390975,0
+ALNY.US,D,20080114,000000,31.62,31.93,31.1,31.55,250732,0
+ALNY.US,D,20080115,000000,31.5,31.94,30.64,31.78,374080,0
+ALNY.US,D,20080116,000000,32.05,33.15,31.8,32.7,578674,0
+ALNY.US,D,20080117,000000,32.95,33.44,31.51,32.03,489489,0
+ALNY.US,D,20080118,000000,32.02,32.02,29.73,30.52,508542,0
+ALNY.US,D,20080122,000000,29.47,31.36,29.22,30.5,358720,0
+ALNY.US,D,20080123,000000,30.5,32.07,28.68,31.94,1246468,0
+ALNY.US,D,20080124,000000,32.12,32.5,30.8,31.47,507985,0
+ALNY.US,D,20080125,000000,31.62,31.75,30.88,31.09,284836,0
+ALNY.US,D,20080128,000000,30.9,31.51,30.64,31.3,274294,0
+ALNY.US,D,20080129,000000,31.49,31.49,31.02,31.17,187693,0
+ALNY.US,D,20080130,000000,31.03,31.34,30.46,30.47,407539,0
+ALNY.US,D,20080131,000000,30.05,30.33,29.69,30.04,462466,0
+ALNY.US,D,20080201,000000,30.39,31.9,30.26,31.16,552269,0
+ALNY.US,D,20080204,000000,31.76,31.76,31.05,31.63,307353,0
+ALNY.US,D,20080205,000000,31.05,32.03,31.05,31.27,491200,0
+ALNY.US,D,20080206,000000,31.59,31.59,30.11,30.21,405062,0
+ALNY.US,D,20080207,000000,30.47,30.77,29.45,30.33,427775,0
+ALNY.US,D,20080208,000000,32.94,33.59,31.58,31.68,1077404,0
+ALNY.US,D,20080211,000000,31.82,33.48,31.55,32.97,709087,0
+ALNY.US,D,20080212,000000,33.21,34.56,33.16,33.24,662779,0
+ALNY.US,D,20080213,000000,33.43,34.3,33.36,34.15,327578,0
+ALNY.US,D,20080214,000000,34.45,35.19,33.62,33.82,391912,0
+ALNY.US,D,20080215,000000,33.64,34,32.78,33.75,355342,0
+ALNY.US,D,20080219,000000,34.25,34.59,33.2,33.49,239075,0
+ALNY.US,D,20080220,000000,33.19,33.48,31.09,31.33,679279,0
+ALNY.US,D,20080221,000000,31.65,31.78,29.76,30.4,596212,0
+ALNY.US,D,20080222,000000,30.37,30.47,29.05,29.3,641241,0
+ALNY.US,D,20080225,000000,29.3,30.61,29.3,30.52,405798,0
+ALNY.US,D,20080226,000000,30.28,31.35,30.01,30.59,330965,0
+ALNY.US,D,20080227,000000,30.38,30.4,29.52,30.11,336107,0
+ALNY.US,D,20080228,000000,30.16,30.84,29.8,29.92,486616,0
+ALNY.US,D,20080229,000000,29,29.71,26.61,28.4,2212578,0
+ALNY.US,D,20080303,000000,26.5,27.98,26.12,27.57,1058790,0
+ALNY.US,D,20080304,000000,27.27,28.15,27.02,27.76,1005111,0
+ALNY.US,D,20080305,000000,28.08,28.08,27.2,27.44,582178,0
+ALNY.US,D,20080306,000000,27.25,27.65,25.52,25.6,1124932,0
+ALNY.US,D,20080307,000000,25.27,25.3,23.52,24.17,1661086,0
+ALNY.US,D,20080310,000000,23.96,23.99,22.25,22.53,1359533,0
+ALNY.US,D,20080311,000000,23.1,23.95,22.32,23.25,1220957,0
+ALNY.US,D,20080312,000000,23.3,25.11,23.18,24.54,1061316,0
+ALNY.US,D,20080313,000000,24.21,25.81,23.75,25.62,773382,0
+ALNY.US,D,20080314,000000,25.89,26.74,24.08,25.07,774238,0
+ALNY.US,D,20080317,000000,24.22,24.69,22.62,22.86,806817,0
+ALNY.US,D,20080318,000000,23.3,24.73,23.3,24.68,653715,0
+ALNY.US,D,20080319,000000,24.47,25.17,23.52,23.73,501507,0
+ALNY.US,D,20080320,000000,24.12,24.75,23.32,24.03,1397102,0
+ALNY.US,D,20080324,000000,24.17,26.73,24.17,26.24,726459,0
+ALNY.US,D,20080325,000000,26.33,27.03,25.81,26.02,460837,0
+ALNY.US,D,20080326,000000,25.62,27,25.17,26.66,490249,0
+ALNY.US,D,20080327,000000,26.81,26.98,24.91,25.51,927121,0
+ALNY.US,D,20080328,000000,25.48,25.48,24,24.21,669066,0
+ALNY.US,D,20080331,000000,24.72,25.22,24,24.4,605921,0
+ALNY.US,D,20080401,000000,24.56,25.11,23.79,24.9,1406360,0
+ALNY.US,D,20080402,000000,24.94,25.66,24.51,25.18,605913,0
+ALNY.US,D,20080403,000000,25.1,25.51,24.56,24.71,654602,0
+ALNY.US,D,20080404,000000,24.88,24.97,23.9,24.18,831753,0
+ALNY.US,D,20080407,000000,24.4,24.72,23.91,24.11,256023,0
+ALNY.US,D,20080408,000000,24.01,24.39,23.55,23.68,494110,0
+ALNY.US,D,20080409,000000,23.76,24.14,23.14,23.33,289339,0
+ALNY.US,D,20080410,000000,23.28,24.67,23.22,24.53,580400,0
+ALNY.US,D,20080411,000000,24.54,24.71,22.95,23.07,473087,0
+ALNY.US,D,20080414,000000,23.2,23.36,22.55,22.89,491464,0
+ALNY.US,D,20080415,000000,22.72,23.09,22.56,22.95,374660,0
+ALNY.US,D,20080416,000000,22.99,24.77,22.99,24.4,661764,0
+ALNY.US,D,20080417,000000,24.61,24.86,23.56,24.14,535777,0
+ALNY.US,D,20080418,000000,24.69,25.28,24.26,24.47,347213,0
+ALNY.US,D,20080421,000000,24.4,24.92,24.24,24.91,249846,0
+ALNY.US,D,20080422,000000,24.84,24.9,23.58,24.2,423501,0
+ALNY.US,D,20080423,000000,24.35,25.62,24.35,25.56,492734,0
+ALNY.US,D,20080424,000000,25.62,26.45,25.16,25.74,565360,0
+ALNY.US,D,20080425,000000,25.9,25.9,24.6,25.04,385533,0
+ALNY.US,D,20080428,000000,25.15,26.06,25.15,25.91,237782,0
+ALNY.US,D,20080429,000000,25.91,26.09,25.31,25.68,153586,0
+ALNY.US,D,20080430,000000,25.81,26.01,25,25.08,179999,0
+ALNY.US,D,20080501,000000,25.01,26.62,25.01,26.5,335822,0
+ALNY.US,D,20080502,000000,26.89,26.99,26.33,26.4,214201,0
+ALNY.US,D,20080505,000000,26.59,26.64,25.35,25.35,337136,0
+ALNY.US,D,20080506,000000,25.54,25.92,25.15,25.68,155551,0
+ALNY.US,D,20080507,000000,25.61,25.8,24.56,24.84,320520,0
+ALNY.US,D,20080508,000000,25.51,25.68,24.96,25.39,291491,0
+ALNY.US,D,20080509,000000,25.66,28.36,25.45,27.67,1142513,0
+ALNY.US,D,20080512,000000,28.12,28.77,27.86,28.53,372776,0
+ALNY.US,D,20080513,000000,28.51,30.26,28.42,29.74,591098,0
+ALNY.US,D,20080514,000000,29.73,29.83,28.9,29.39,387907,0
+ALNY.US,D,20080515,000000,29.33,29.7,29,29.51,255180,0
+ALNY.US,D,20080516,000000,29.88,29.88,28.62,29.15,409913,0
+ALNY.US,D,20080519,000000,29.07,30.19,28.68,29.4,457416,0
+ALNY.US,D,20080520,000000,29.19,30.09,28.91,29.51,554435,0
+ALNY.US,D,20080521,000000,29.64,30.26,28.87,28.99,611149,0
+ALNY.US,D,20080522,000000,29.21,29.67,28.75,29.4,494300,0
+ALNY.US,D,20080523,000000,29.2,29.97,29.04,29.45,603421,0
+ALNY.US,D,20080527,000000,30.5,30.74,28.08,28.45,1696821,0
+ALNY.US,D,20080528,000000,28.98,29.51,27.7,28.27,835677,0
+ALNY.US,D,20080529,000000,28.29,29.4,28.26,28.97,526552,0
+ALNY.US,D,20080530,000000,28.92,29.27,28.5,28.88,419794,0
+ALNY.US,D,20080602,000000,28.8,28.8,27.41,28.24,644845,0
+ALNY.US,D,20080603,000000,28.3,28.59,26.92,27.28,821125,0
+ALNY.US,D,20080604,000000,27.18,28.31,27.12,27.69,364313,0
+ALNY.US,D,20080605,000000,27.5,29.17,27.41,28.75,425654,0
+ALNY.US,D,20080606,000000,28.62,29.01,27.89,27.98,275946,0
+ALNY.US,D,20080609,000000,27.84,28.42,26.2,26.71,765127,0
+ALNY.US,D,20080610,000000,26.76,26.88,26.11,26.35,322196,0
+ALNY.US,D,20080611,000000,26.22,26.68,25.87,26.04,274679,0
+ALNY.US,D,20080612,000000,26.1,27.03,26.05,26.1,248885,0
+ALNY.US,D,20080613,000000,26.48,27.05,26.14,27.02,164751,0
+ALNY.US,D,20080616,000000,26.93,27.15,26.47,26.65,172209,0
+ALNY.US,D,20080617,000000,26.62,27.03,25.97,26.28,481165,0
+ALNY.US,D,20080618,000000,26.1,26.46,25.77,26,275340,0
+ALNY.US,D,20080619,000000,26,26.95,25.75,26.22,438530,0
+ALNY.US,D,20080620,000000,26.13,26.13,25,25.95,670046,0
+ALNY.US,D,20080623,000000,25.79,26.14,25.52,25.61,326038,0
+ALNY.US,D,20080624,000000,25.49,26.03,25.4,25.55,413537,0
+ALNY.US,D,20080625,000000,25.74,27.31,25.5,26.73,364702,0
+ALNY.US,D,20080626,000000,26.5,26.92,25.61,26.34,462124,0
+ALNY.US,D,20080627,000000,26.23,26.71,25.5,26.33,600426,0
+ALNY.US,D,20080630,000000,26.23,27.08,26.18,26.73,389268,0
+ALNY.US,D,20080701,000000,26.33,27.29,25.97,27.18,502033,0
+ALNY.US,D,20080702,000000,27.4,29.29,27.33,28.77,927007,0
+ALNY.US,D,20080703,000000,28.72,28.93,27.32,28.59,429443,0
+ALNY.US,D,20080707,000000,28.82,28.85,27.04,28.18,634998,0
+ALNY.US,D,20080708,000000,28.11,29.09,27.64,28.92,694959,0
+ALNY.US,D,20080709,000000,28.99,29.99,28.63,28.75,569779,0
+ALNY.US,D,20080710,000000,28.66,29.97,28.63,29.33,452557,0
+ALNY.US,D,20080711,000000,29.01,29.01,27.81,28.96,750470,0
+ALNY.US,D,20080714,000000,29,29,27.36,27.87,377723,0
+ALNY.US,D,20080715,000000,27.56,29,27.41,28.85,359185,0
+ALNY.US,D,20080716,000000,28.98,29.48,28.37,29.44,502666,0
+ALNY.US,D,20080717,000000,29.75,32.15,29.68,31.85,1125998,0
+ALNY.US,D,20080718,000000,31.93,31.93,30.72,31.35,529096,0
+ALNY.US,D,20080721,000000,31.49,32.47,31.33,31.71,424850,0
+ALNY.US,D,20080722,000000,31.52,32.09,31.24,31.9,537398,0
+ALNY.US,D,20080723,000000,31.92,32.11,31.05,31.5,381493,0
+ALNY.US,D,20080724,000000,31.65,32.08,31.25,31.45,333541,0
+ALNY.US,D,20080725,000000,31.9,32.66,31.69,32.02,571213,0
+ALNY.US,D,20080728,000000,31.86,32.43,30.63,30.98,548647,0
+ALNY.US,D,20080729,000000,31.23,31.77,30.89,31.46,398313,0
+ALNY.US,D,20080730,000000,31.5,33.64,31.4,33.07,706176,0
+ALNY.US,D,20080731,000000,33.22,35.3,33.17,34.78,1307440,0
+ALNY.US,D,20080801,000000,35.09,36,34.38,35.38,690404,0
+ALNY.US,D,20080804,000000,35.38,35.44,34.11,34.81,560753,0
+ALNY.US,D,20080805,000000,34.94,36.2,34.87,35.67,648944,0
+ALNY.US,D,20080806,000000,35.86,36.37,35.48,35.95,484774,0
+ALNY.US,D,20080807,000000,34.41,35.83,33.97,34.22,1060277,0
+ALNY.US,D,20080808,000000,34.11,34.97,33.52,34.8,1083730,0
+ALNY.US,D,20080811,000000,34.94,35,34.03,34.49,395277,0
+ALNY.US,D,20080812,000000,34.77,34.77,33.86,34.19,420869,0
+ALNY.US,D,20080813,000000,34.06,34.5,33.71,33.92,466199,0
+ALNY.US,D,20080814,000000,33.86,34.6,33.51,34.46,479279,0
+ALNY.US,D,20080815,000000,34.72,34.97,34.23,34.73,369690,0
+ALNY.US,D,20080818,000000,34.95,34.99,33.76,34.1,371774,0
+ALNY.US,D,20080819,000000,34.09,34.19,32.85,32.95,389134,0
+ALNY.US,D,20080820,000000,31.93,31.98,30.68,30.87,931476,0
+ALNY.US,D,20080821,000000,30.27,30.37,29.24,29.64,975442,0
+ALNY.US,D,20080822,000000,29.82,30.77,29.73,29.88,320770,0
+ALNY.US,D,20080825,000000,30,30.26,29.16,29.56,411235,0
+ALNY.US,D,20080826,000000,29.52,30.46,29.29,29.63,393384,0
+ALNY.US,D,20080827,000000,29.66,29.66,28.49,29.3,666305,0
+ALNY.US,D,20080828,000000,29.53,29.97,29.46,29.79,498735,0
+ALNY.US,D,20080829,000000,29.75,30.08,29.5,29.65,214121,0
+ALNY.US,D,20080902,000000,29.95,30.7,29.5,29.77,468077,0
+ALNY.US,D,20080903,000000,29.65,29.81,28.94,29.43,392287,0
+ALNY.US,D,20080904,000000,29.34,29.34,28,28.05,403312,0
+ALNY.US,D,20080905,000000,27.5,27.97,26.65,27.77,576345,0
+ALNY.US,D,20080908,000000,28.2,28.89,27.53,28.07,312540,0
+ALNY.US,D,20080909,000000,28.14,28.6,27.33,27.53,403268,0
+ALNY.US,D,20080910,000000,27.93,28.79,27.37,28.25,345153,0
+ALNY.US,D,20080911,000000,27.79,28.47,27.52,28.27,420989,0
+ALNY.US,D,20080912,000000,28.06,28.74,27.73,28.62,283586,0
+ALNY.US,D,20080915,000000,28.34,28.96,27.65,27.85,445437,0
+ALNY.US,D,20080916,000000,27.29,28.9,27.01,27.75,455801,0
+ALNY.US,D,20080917,000000,27.39,27.84,25.07,25.12,805950,0
+ALNY.US,D,20080918,000000,25.49,28.55,25.07,28.14,1040586,0
+ALNY.US,D,20080919,000000,29.83,32.78,29.03,30.48,1609809,0
+ALNY.US,D,20080922,000000,30.37,31.5,29.15,29.41,335346,0
+ALNY.US,D,20080923,000000,29.49,30.32,29.49,29.57,344803,0
+ALNY.US,D,20080924,000000,29.55,30.59,29.26,29.35,304150,0
+ALNY.US,D,20080925,000000,29.58,30.98,29.55,30.19,280775,0
+ALNY.US,D,20080926,000000,29.45,30.77,29.03,30.23,356649,0
+ALNY.US,D,20080929,000000,29.8,30.59,28.54,30.25,566182,0
+ALNY.US,D,20080930,000000,30.25,30.25,28.33,28.95,419810,0
+ALNY.US,D,20081001,000000,28.82,28.95,27.62,27.72,348182,0
+ALNY.US,D,20081002,000000,27.69,27.78,26.3,26.49,315530,0
+ALNY.US,D,20081003,000000,26.79,27.92,25.63,25.69,466720,0
+ALNY.US,D,20081006,000000,25.43,25.56,22.4,23.76,820895,0
+ALNY.US,D,20081007,000000,24.06,25.11,22.63,22.8,781495,0
+ALNY.US,D,20081008,000000,22.3,24.11,22,23.62,834863,0
+ALNY.US,D,20081009,000000,23.96,24.25,21.99,22.25,461608,0
+ALNY.US,D,20081010,000000,21.45,23.93,19,23.79,928894,0
+ALNY.US,D,20081013,000000,24.42,26,24.13,25.51,523110,0
+ALNY.US,D,20081014,000000,26,26.49,24.22,24.54,505955,0
+ALNY.US,D,20081015,000000,24.25,24.89,22.21,22.26,568244,0
+ALNY.US,D,20081016,000000,22.49,24.24,21.12,24.24,641339,0
+ALNY.US,D,20081017,000000,23.33,25.16,22.1,23.26,539800,0
+ALNY.US,D,20081020,000000,23.74,24.34,22.6,24.28,322960,0
+ALNY.US,D,20081021,000000,24.01,24.44,22.43,22.75,362021,0
+ALNY.US,D,20081022,000000,22.46,23.19,22.23,22.62,384515,0
+ALNY.US,D,20081023,000000,22.74,23.47,21.46,23.01,408612,0
+ALNY.US,D,20081024,000000,21.95,21.96,20.89,21.17,434705,0
+ALNY.US,D,20081027,000000,20.05,20.33,18.3,18.45,547216,0
+ALNY.US,D,20081028,000000,18.85,20.21,18.04,20.16,515399,0
+ALNY.US,D,20081029,000000,20.36,20.62,19.17,19.77,406797,0
+ALNY.US,D,20081030,000000,20,21.97,19.77,21.91,339575,0
+ALNY.US,D,20081031,000000,21.88,23.12,21.37,23,364669,0
+ALNY.US,D,20081103,000000,22.98,24.44,22.56,24.14,312489,0
+ALNY.US,D,20081104,000000,24.83,26.83,23.7,26.76,669414,0
+ALNY.US,D,20081105,000000,26.6,27,25.55,26.22,514851,0
+ALNY.US,D,20081106,000000,25.75,26.5,25.71,25.97,374701,0
+ALNY.US,D,20081107,000000,26.29,26.82,24.74,26.62,431676,0
+ALNY.US,D,20081110,000000,26.93,27.8,26.38,26.84,230020,0
+ALNY.US,D,20081111,000000,26.76,27.67,25.95,26.82,198529,0
+ALNY.US,D,20081112,000000,26.48,26.93,23.73,23.87,596726,0
+ALNY.US,D,20081113,000000,23.72,26.24,22.78,26.07,570314,0
+ALNY.US,D,20081114,000000,26,26,23.1,23.16,443851,0
+ALNY.US,D,20081117,000000,22.7,23.61,22.54,23.21,386663,0
+ALNY.US,D,20081118,000000,23.37,23.56,21.01,21.7,451271,0
+ALNY.US,D,20081119,000000,21.73,21.8,20.01,20.11,476109,0
+ALNY.US,D,20081120,000000,20.03,20.25,17.99,18.16,691195,0
+ALNY.US,D,20081121,000000,18.22,18.74,16.37,17.97,866289,0
+ALNY.US,D,20081124,000000,18.18,18.72,17.81,18.33,541355,0
+ALNY.US,D,20081125,000000,18.79,18.85,17.53,18.25,430558,0
+ALNY.US,D,20081126,000000,17.97,18.6,17.51,18.58,319625,0
+ALNY.US,D,20081128,000000,18.39,18.39,17.83,18.23,161521,0
+ALNY.US,D,20081201,000000,17.93,18.63,17.37,17.46,446115,0
+ALNY.US,D,20081202,000000,17.86,17.94,16.66,17.29,591560,0
+ALNY.US,D,20081203,000000,16.86,18,16.58,17.59,467063,0
+ALNY.US,D,20081204,000000,17.43,18.21,17.43,17.89,395238,0
+ALNY.US,D,20081205,000000,17.57,19.37,17.32,19.2,449713,0
+ALNY.US,D,20081208,000000,19.82,21.57,19.22,21.25,583813,0
+ALNY.US,D,20081209,000000,21.24,22.36,20.25,21.35,567319,0
+ALNY.US,D,20081210,000000,21.65,22.23,20.85,21.37,240572,0
+ALNY.US,D,20081211,000000,21.05,22.26,20.79,20.99,387157,0
+ALNY.US,D,20081212,000000,20.5,22.19,20.17,22.11,273701,0
+ALNY.US,D,20081215,000000,22.39,23.5,22.09,22.4,413461,0
+ALNY.US,D,20081216,000000,22.65,23.43,21.78,22.97,513769,0
+ALNY.US,D,20081217,000000,22.84,23.95,22.21,23.29,357774,0
+ALNY.US,D,20081218,000000,23.51,24.19,22.75,23.53,352664,0
+ALNY.US,D,20081219,000000,24.33,25.07,23.95,24.83,602620,0
+ALNY.US,D,20081222,000000,24.25,25.01,23.15,24.02,355107,0
+ALNY.US,D,20081223,000000,24.36,25.1,23.84,23.92,368288,0
+ALNY.US,D,20081224,000000,23.94,24.48,23.62,24.03,156911,0
+ALNY.US,D,20081226,000000,24.05,24.5,23.32,23.89,119454,0
+ALNY.US,D,20081229,000000,23.96,23.96,22.71,23.1,165175,0
+ALNY.US,D,20081230,000000,23.4,24.02,23.05,23.91,128253,0
+ALNY.US,D,20081231,000000,23.89,25,23.89,24.73,253257,0
+ALNY.US,D,20090102,000000,24.77,25.3,24.35,25.15,154857,0
+ALNY.US,D,20090105,000000,25.07,25.75,24.23,25.44,188799,0
+ALNY.US,D,20090106,000000,25.51,26.36,25.51,25.94,263500,0
+ALNY.US,D,20090107,000000,25.58,25.58,23.89,24.32,330988,0
+ALNY.US,D,20090108,000000,24.31,24.37,23.59,24,325381,0
+ALNY.US,D,20090109,000000,24.07,24.14,22.47,23.12,390963,0
+ALNY.US,D,20090112,000000,23.16,23.81,22.11,22.6,220051,0
+ALNY.US,D,20090113,000000,22.65,23.68,22.64,23.4,114335,0
+ALNY.US,D,20090114,000000,23.04,23.49,22.1,22.24,156251,0
+ALNY.US,D,20090115,000000,22.23,23.16,21.33,22.89,224929,0
+ALNY.US,D,20090116,000000,22.59,23.39,22.35,23.05,159121,0
+ALNY.US,D,20090120,000000,22.69,23.08,20.37,20.51,528695,0
+ALNY.US,D,20090121,000000,20.71,22.06,20.57,22,238485,0
+ALNY.US,D,20090122,000000,21.83,22.17,20.73,20.85,189071,0
+ALNY.US,D,20090123,000000,20.41,22.24,20.29,21.51,298326,0
+ALNY.US,D,20090126,000000,21.65,22.3,21.4,21.98,234207,0
+ALNY.US,D,20090127,000000,22.01,23.12,22.01,22.63,234592,0
+ALNY.US,D,20090128,000000,22.9,23.05,22.36,22.55,194307,0
+ALNY.US,D,20090129,000000,22.24,22.77,21.07,21.3,196472,0
+ALNY.US,D,20090130,000000,21.56,21.88,20.99,21.09,183265,0
+ALNY.US,D,20090202,000000,20.63,21.37,20.31,21.11,194951,0
+ALNY.US,D,20090203,000000,21.21,22.08,21.17,21.94,334317,0
+ALNY.US,D,20090204,000000,22.01,22.8,21.5,21.62,226808,0
+ALNY.US,D,20090205,000000,21.54,22.34,20.94,21.91,204345,0
+ALNY.US,D,20090206,000000,21.82,22.88,21.82,22.67,183759,0
+ALNY.US,D,20090209,000000,22.7,23.28,22.16,23.17,223285,0
+ALNY.US,D,20090210,000000,22.93,23.43,22.06,22.1,259189,0
+ALNY.US,D,20090211,000000,22.27,22.86,21.81,22.16,132723,0
+ALNY.US,D,20090212,000000,21.9,22.7,21.56,22.59,357861,0
+ALNY.US,D,20090213,000000,22.68,22.83,22,22.4,119694,0
+ALNY.US,D,20090217,000000,21.69,21.95,20.97,21.06,239633,0
+ALNY.US,D,20090218,000000,21.36,21.5,20.59,20.75,152150,0
+ALNY.US,D,20090219,000000,20.92,21.35,20.02,20.02,344685,0
+ALNY.US,D,20090220,000000,19.93,20.67,18.84,19.4,276532,0
+ALNY.US,D,20090223,000000,19.61,20.18,19.3,19.7,300893,0
+ALNY.US,D,20090224,000000,19.89,21.11,19.84,20.79,392621,0
+ALNY.US,D,20090225,000000,20.97,21.29,19.86,20.39,499416,0
+ALNY.US,D,20090226,000000,20.62,21.3,19.28,19.32,351141,0
+ALNY.US,D,20090227,000000,19.1,19.6,18.43,18.44,335016,0
+ALNY.US,D,20090302,000000,18.05,18.22,16.16,16.18,864859,0
+ALNY.US,D,20090303,000000,16.36,20,15.87,16.01,550895,0
+ALNY.US,D,20090304,000000,16.28,16.63,15.85,16.41,440196,0
+ALNY.US,D,20090305,000000,16.1,16.2,15.27,15.57,788976,0
+ALNY.US,D,20090306,000000,15.69,16.19,15.47,15.79,554588,0
+ALNY.US,D,20090309,000000,15.57,16.03,14.82,15.14,491453,0
+ALNY.US,D,20090310,000000,15.49,16.91,15.49,16.86,428641,0
+ALNY.US,D,20090311,000000,16.91,17.31,16.2,16.27,193522,0
+ALNY.US,D,20090312,000000,16.2,17.64,16.05,17.42,283355,0
+ALNY.US,D,20090313,000000,17.54,18,17.34,17.86,229356,0
+ALNY.US,D,20090316,000000,17.96,18.49,17.39,17.51,284420,0
+ALNY.US,D,20090317,000000,17.45,18.09,17.04,18.09,167670,0
+ALNY.US,D,20090318,000000,17.96,17.99,17.25,17.61,325962,0
+ALNY.US,D,20090319,000000,17.74,17.74,17,17.29,224205,0
+ALNY.US,D,20090320,000000,17.46,18.77,17.05,18.71,2339434,0
+ALNY.US,D,20090323,000000,18.71,19.47,18.42,19.47,786276,0
+ALNY.US,D,20090324,000000,19.23,19.43,18.35,18.35,289190,0
+ALNY.US,D,20090325,000000,18.55,19.13,17.97,18.61,273458,0
+ALNY.US,D,20090326,000000,18.92,19.58,18.55,19.47,409615,0
+ALNY.US,D,20090327,000000,19.07,19.45,18.48,18.98,222823,0
+ALNY.US,D,20090330,000000,18.59,19.2,18.05,18.63,187451,0
+ALNY.US,D,20090331,000000,18.9,19.71,18.7,19.04,215827,0
+ALNY.US,D,20090401,000000,18.75,18.81,18.12,18.66,204901,0
+ALNY.US,D,20090402,000000,19.11,20.52,19.05,20.14,427622,0
+ALNY.US,D,20090403,000000,20.05,20.98,19.55,19.75,275233,0
+ALNY.US,D,20090406,000000,19.45,19.56,18.71,18.88,235580,0
+ALNY.US,D,20090407,000000,18.69,18.89,18.15,18.22,185745,0
+ALNY.US,D,20090408,000000,18.3,18.62,17.99,18.57,111250,0
+ALNY.US,D,20090409,000000,19.36,19.8,18.75,19.8,228287,0
+ALNY.US,D,20090413,000000,19.63,19.8,18.85,19.26,164182,0
+ALNY.US,D,20090414,000000,18.92,19.28,18.09,18.26,216306,0
+ALNY.US,D,20090415,000000,18.2,18.81,17.99,18.51,273339,0
+ALNY.US,D,20090416,000000,18.73,18.95,18.14,18.79,144053,0
+ALNY.US,D,20090417,000000,18.85,19.17,18.51,18.72,152976,0
+ALNY.US,D,20090420,000000,18.43,18.7,17.5,17.53,265849,0
+ALNY.US,D,20090421,000000,17.55,18.06,17.54,17.86,209205,0
+ALNY.US,D,20090422,000000,17.6,17.97,16.99,17.05,228712,0
+ALNY.US,D,20090423,000000,17.15,17.15,16.29,16.34,283223,0
+ALNY.US,D,20090424,000000,16.5,17.33,16.5,16.98,273234,0
+ALNY.US,D,20090427,000000,17.2,17.56,16.82,17.04,316268,0
+ALNY.US,D,20090428,000000,16.94,17.58,16.9,17.33,400399,0
+ALNY.US,D,20090429,000000,17.52,18.72,17.42,18.4,342177,0
+ALNY.US,D,20090430,000000,18.78,19.06,18.32,18.34,392712,0
+ALNY.US,D,20090501,000000,18.38,18.72,18.02,18.18,264371,0
+ALNY.US,D,20090504,000000,18.4,19.19,18.25,19,419992,0
+ALNY.US,D,20090505,000000,19,19.01,18.08,18.62,353025,0
+ALNY.US,D,20090506,000000,18.71,18.86,17.75,18.37,433194,0
+ALNY.US,D,20090507,000000,18.42,18.94,18,18.06,428842,0
+ALNY.US,D,20090508,000000,18.37,20.14,18.33,19.96,712092,0
+ALNY.US,D,20090511,000000,19.99,21.9,19.58,21.7,731788,0
+ALNY.US,D,20090512,000000,21.9,22,20.73,21.12,440531,0
+ALNY.US,D,20090513,000000,20.71,20.88,19.17,19.51,398957,0
+ALNY.US,D,20090514,000000,19.65,20.08,19.34,19.7,377070,0
+ALNY.US,D,20090515,000000,19.67,19.8,19.09,19.43,324843,0
+ALNY.US,D,20090518,000000,19.55,20.38,19.34,20.35,261683,0
+ALNY.US,D,20090519,000000,20.43,20.79,20.01,20.49,340701,0
+ALNY.US,D,20090520,000000,20.58,20.97,20.29,20.61,487976,0
+ALNY.US,D,20090521,000000,20.3,20.67,19.97,20.61,328783,0
+ALNY.US,D,20090522,000000,20.67,21.08,20.29,20.61,231629,0
+ALNY.US,D,20090526,000000,20.33,21.55,20.28,21.42,283815,0
+ALNY.US,D,20090527,000000,21.22,21.5,20.68,20.7,254986,0
+ALNY.US,D,20090528,000000,20.92,21,20.16,20.59,215039,0
+ALNY.US,D,20090529,000000,20.68,20.68,20.05,20.36,405407,0
+ALNY.US,D,20090601,000000,20.45,21.09,20.45,21,332536,0
+ALNY.US,D,20090602,000000,21,22,20.75,21.95,303684,0
+ALNY.US,D,20090603,000000,21.71,22.66,21.69,22.49,217378,0
+ALNY.US,D,20090604,000000,22.55,22.94,22.21,22.8,162525,0
+ALNY.US,D,20090605,000000,23.07,23.1,22.15,22.64,161763,0
+ALNY.US,D,20090608,000000,22.65,22.65,20.16,20.86,627786,0
+ALNY.US,D,20090609,000000,21.03,21.14,20.41,20.51,328182,0
+ALNY.US,D,20090610,000000,22.03,22.46,20.87,21.62,363679,0
+ALNY.US,D,20090611,000000,21.86,22.58,21.85,22.09,236999,0
+ALNY.US,D,20090612,000000,21.91,22.68,21.91,22.57,167929,0
+ALNY.US,D,20090615,000000,22.46,22.55,21.28,21.71,441425,0
+ALNY.US,D,20090616,000000,22.09,22.35,21.06,21.17,223521,0
+ALNY.US,D,20090617,000000,21.12,21.56,21,21.45,190654,0
+ALNY.US,D,20090618,000000,21.53,21.92,21.1,21.37,167436,0
+ALNY.US,D,20090619,000000,21.77,22.37,21.59,21.77,711223,0
+ALNY.US,D,20090622,000000,21,21.7,20.69,20.86,193607,0
+ALNY.US,D,20090623,000000,20.96,21.37,20.78,20.91,196000,0
+ALNY.US,D,20090624,000000,21.16,21.64,20.87,21.45,177611,0
+ALNY.US,D,20090625,000000,21.23,22.13,20.88,22.13,124584,0
+ALNY.US,D,20090626,000000,22,22.32,21.45,22.16,362734,0
+ALNY.US,D,20090629,000000,22.17,22.44,21.77,22.19,126184,0
+ALNY.US,D,20090630,000000,22.14,22.66,22.08,22.27,223028,0
+ALNY.US,D,20090701,000000,22.49,23,22.24,22.4,158331,0
+ALNY.US,D,20090702,000000,22.17,22.31,21.19,21.23,180357,0
+ALNY.US,D,20090706,000000,21.3,21.49,20.41,20.73,202143,0
+ALNY.US,D,20090707,000000,20.73,20.75,19.78,19.78,168182,0
+ALNY.US,D,20090708,000000,19.8,20.04,19,19.39,229926,0
+ALNY.US,D,20090709,000000,19.49,19.6,19.19,19.49,261051,0
+ALNY.US,D,20090710,000000,19.35,19.75,19.21,19.61,177339,0
+ALNY.US,D,20090713,000000,19.65,19.86,19.29,19.81,155082,0
+ALNY.US,D,20090714,000000,20,20.41,19.85,20.36,184501,0
+ALNY.US,D,20090715,000000,20.61,20.63,19.58,20.4,252618,0
+ALNY.US,D,20090716,000000,20.34,20.41,19.84,19.95,198596,0
+ALNY.US,D,20090717,000000,20.01,20.49,19.76,20.33,194605,0
+ALNY.US,D,20090720,000000,20.49,20.49,19.97,20.17,188527,0
+ALNY.US,D,20090721,000000,20.33,20.5,20,20.18,84773,0
+ALNY.US,D,20090722,000000,20.03,20.9,19.94,20.55,151462,0
+ALNY.US,D,20090723,000000,20.61,23.28,20.56,23.15,456610,0
+ALNY.US,D,20090724,000000,23.09,23.37,22.26,23.32,162936,0
+ALNY.US,D,20090727,000000,23.4,23.44,22.91,23.36,112633,0
+ALNY.US,D,20090728,000000,23.14,23.8,22.77,23.75,206497,0
+ALNY.US,D,20090729,000000,23.48,23.7,23,23.16,215379,0
+ALNY.US,D,20090730,000000,23.43,24.11,23.41,23.52,149781,0
+ALNY.US,D,20090731,000000,23.36,23.62,23.12,23.27,166184,0
+ALNY.US,D,20090803,000000,23.39,23.83,23.09,23.62,195052,0
+ALNY.US,D,20090804,000000,23.54,23.99,23.03,23.89,236342,0
+ALNY.US,D,20090805,000000,23.93,23.93,23.15,23.24,308361,0
+ALNY.US,D,20090806,000000,23.25,23.43,21.66,22.21,281833,0
+ALNY.US,D,20090807,000000,22.59,22.81,21.29,21.32,321479,0
+ALNY.US,D,20090810,000000,21.19,21.39,20.85,21.1,160604,0
+ALNY.US,D,20090811,000000,20.93,21.32,20.54,20.64,219468,0
+ALNY.US,D,20090812,000000,20.6,22.8,20.54,22.42,456071,0
+ALNY.US,D,20090813,000000,22.47,23.14,21.97,22.84,341304,0
+ALNY.US,D,20090814,000000,22.88,22.88,21.5,21.85,223651,0
+ALNY.US,D,20090817,000000,21.6,21.65,21,21.14,164971,0
+ALNY.US,D,20090818,000000,21.19,21.41,20.91,21.24,190927,0
+ALNY.US,D,20090819,000000,21.06,22.18,21.06,21.95,237554,0
+ALNY.US,D,20090820,000000,21.92,22.48,21.78,22.12,180496,0
+ALNY.US,D,20090821,000000,22.47,23.5,22.29,22.92,330313,0
+ALNY.US,D,20090824,000000,22.9,24.1,22.86,24.09,436448,0
+ALNY.US,D,20090825,000000,24.1,24.75,23.79,24.56,554567,0
+ALNY.US,D,20090826,000000,24.41,24.61,23.66,23.91,238891,0
+ALNY.US,D,20090827,000000,23.98,24.04,22.88,23.26,162734,0
+ALNY.US,D,20090828,000000,23.32,23.32,22.26,22.45,160162,0
+ALNY.US,D,20090831,000000,22.38,22.44,22,22.3,335749,0
+ALNY.US,D,20090901,000000,22.08,23,21.68,21.84,210175,0
+ALNY.US,D,20090902,000000,21.72,21.94,21.54,21.73,366874,0
+ALNY.US,D,20090903,000000,21.76,21.98,21.2,21.68,247681,0
+ALNY.US,D,20090904,000000,21.7,22.17,21.5,22.05,143040,0
+ALNY.US,D,20090908,000000,22.29,22.29,21.72,21.99,125750,0
+ALNY.US,D,20090909,000000,22.29,22.37,21.94,22.02,164365,0
+ALNY.US,D,20090910,000000,22.11,22.39,21.97,22.38,144118,0
+ALNY.US,D,20090911,000000,22.32,22.68,22.27,22.5,104320,0
+ALNY.US,D,20090914,000000,22.28,22.59,22.24,22.54,143833,0
+ALNY.US,D,20090915,000000,22.57,23.2,22.37,23.16,192549,0
+ALNY.US,D,20090916,000000,23.16,23.64,23,23.63,146994,0
+ALNY.US,D,20090917,000000,23.62,24.05,23.48,23.62,149096,0
+ALNY.US,D,20090918,000000,23.68,23.83,23.08,23.41,259771,0
+ALNY.US,D,20090921,000000,23.28,23.41,22.9,23.26,116662,0
+ALNY.US,D,20090922,000000,23.34,23.56,22.83,23.03,134045,0
+ALNY.US,D,20090923,000000,22.99,23.26,22.61,22.67,111294,0
+ALNY.US,D,20090924,000000,22.69,22.85,22.22,22.32,136116,0
+ALNY.US,D,20090925,000000,22.33,22.94,22.03,22.79,166129,0
+ALNY.US,D,20090928,000000,22.83,23.53,22.32,23.33,99031,0
+ALNY.US,D,20090929,000000,23.41,23.56,23.17,23.19,107974,0
+ALNY.US,D,20090930,000000,23.26,23.52,22.39,22.68,136434,0
+ALNY.US,D,20091001,000000,22.64,22.87,21.52,21.54,174159,0
+ALNY.US,D,20091002,000000,21.38,21.88,20.97,21.57,143235,0
+ALNY.US,D,20091005,000000,21.73,21.84,21.19,21.29,121970,0
+ALNY.US,D,20091006,000000,21.35,21.89,21.08,21.7,108605,0
+ALNY.US,D,20091007,000000,21.55,21.62,21.19,21.3,110039,0
+ALNY.US,D,20091008,000000,21.51,22.25,21.24,21.57,230109,0
+ALNY.US,D,20091009,000000,21.62,22.06,21.56,21.92,94312,0
+ALNY.US,D,20091012,000000,21.9,22.19,21.35,21.49,69576,0
+ALNY.US,D,20091013,000000,21.51,21.68,21.13,21.3,116427,0
+ALNY.US,D,20091014,000000,21.45,21.64,21.05,21.43,258726,0
+ALNY.US,D,20091015,000000,21.39,21.43,21.01,21.07,213324,0
+ALNY.US,D,20091016,000000,20.98,21.16,20.12,20.62,209115,0
+ALNY.US,D,20091019,000000,20.63,21.07,20.15,20.46,255234,0
+ALNY.US,D,20091020,000000,20.46,20.46,19.24,19.28,268096,0
+ALNY.US,D,20091021,000000,19.25,19.81,18.82,18.89,270485,0
+ALNY.US,D,20091022,000000,18.89,19.07,18.55,18.98,295453,0
+ALNY.US,D,20091023,000000,19.27,19.33,18.34,18.43,237714,0
+ALNY.US,D,20091026,000000,18.43,18.73,17.77,17.85,249439,0
+ALNY.US,D,20091027,000000,17.85,18.22,17.64,17.91,204257,0
+ALNY.US,D,20091028,000000,17.94,18.39,16.98,17.01,324735,0
+ALNY.US,D,20091029,000000,17.18,17.8,17,17.42,305976,0
+ALNY.US,D,20091030,000000,17.3,17.63,16.99,17.04,291113,0
+ALNY.US,D,20091102,000000,17.23,17.48,16.72,17.09,256163,0
+ALNY.US,D,20091103,000000,16.92,17.65,16.65,17.64,287554,0
+ALNY.US,D,20091104,000000,17.78,18,17.29,17.43,306583,0
+ALNY.US,D,20091105,000000,17.05,17.05,16.33,16.42,814443,0
+ALNY.US,D,20091106,000000,16.39,16.39,16.01,16.15,589128,0
+ALNY.US,D,20091109,000000,16.35,16.35,15.5,15.81,657238,0
+ALNY.US,D,20091110,000000,15.78,15.89,15.45,15.55,451320,0
+ALNY.US,D,20091111,000000,15.73,17.13,15.7,17.13,536881,0
+ALNY.US,D,20091112,000000,17.03,18.04,17.03,17.4,659350,0
+ALNY.US,D,20091113,000000,17.37,17.85,17.11,17.17,348728,0
+ALNY.US,D,20091116,000000,17.51,17.86,16.86,17.44,467713,0
+ALNY.US,D,20091117,000000,17.35,17.57,17.18,17.44,282033,0
+ALNY.US,D,20091118,000000,17.5,17.68,17.26,17.42,167634,0
+ALNY.US,D,20091119,000000,17.27,17.45,16.75,16.86,180069,0
+ALNY.US,D,20091120,000000,16.8,17.04,16.74,16.84,137147,0
+ALNY.US,D,20091123,000000,17.1,17.5,16.81,16.95,107058,0
+ALNY.US,D,20091124,000000,16.75,16.86,16.25,16.75,270424,0
+ALNY.US,D,20091125,000000,16.87,17.14,16.71,17.07,162674,0
+ALNY.US,D,20091127,000000,16.58,17.3,16.58,16.78,139499,0
+ALNY.US,D,20091130,000000,16.67,16.81,16.48,16.81,206065,0
+ALNY.US,D,20091201,000000,16.89,17.25,16.76,17.24,174959,0
+ALNY.US,D,20091202,000000,17.2,17.59,17.02,17.26,163888,0
+ALNY.US,D,20091203,000000,17.39,17.53,16.9,16.96,279919,0
+ALNY.US,D,20091204,000000,17.19,17.6,16.97,17.45,260531,0
+ALNY.US,D,20091207,000000,17.39,17.77,17.19,17.33,92204,0
+ALNY.US,D,20091208,000000,17.24,17.32,16.72,16.88,405996,0
+ALNY.US,D,20091209,000000,16.84,16.84,16.5,16.56,258037,0
+ALNY.US,D,20091210,000000,16.67,16.82,16.37,16.43,329415,0
+ALNY.US,D,20091211,000000,16.46,16.59,16.35,16.43,106213,0
+ALNY.US,D,20091214,000000,16.57,16.87,16.44,16.8,182777,0
+ALNY.US,D,20091215,000000,16.71,16.97,16.7,16.83,190827,0
+ALNY.US,D,20091216,000000,16.9,16.99,16.68,16.95,256218,0
+ALNY.US,D,20091217,000000,16.86,16.93,16.56,16.65,299477,0
+ALNY.US,D,20091218,000000,16.69,17.7,16.58,17.48,2008253,0
+ALNY.US,D,20091221,000000,17.62,17.76,17.11,17.21,310167,0
+ALNY.US,D,20091222,000000,17.26,17.54,17.18,17.36,196184,0
+ALNY.US,D,20091223,000000,17.51,17.89,17.09,17.79,221526,0
+ALNY.US,D,20091224,000000,17.8,18.08,17.46,17.98,43827,0
+ALNY.US,D,20091228,000000,18.09,18.7,18,18.23,212295,0
+ALNY.US,D,20091229,000000,18.23,18.35,18,18.02,108649,0
+ALNY.US,D,20091230,000000,17.99,18.2,17.8,18.08,107784,0
+ALNY.US,D,20091231,000000,18.02,18.07,17.57,17.62,97373,0
+ALNY.US,D,20100104,000000,17.84,18.29,17.69,18.14,163192,0
+ALNY.US,D,20100105,000000,18.17,18.33,17.79,18.01,146051,0
+ALNY.US,D,20100106,000000,18.04,18.58,18.04,18.35,162304,0
+ALNY.US,D,20100107,000000,18.39,18.75,18.05,18.61,140019,0
+ALNY.US,D,20100108,000000,18.6,19.29,18.6,18.68,212285,0
+ALNY.US,D,20100111,000000,18.75,18.99,18.66,18.72,133333,0
+ALNY.US,D,20100112,000000,18.67,18.67,17.95,18,216288,0
+ALNY.US,D,20100113,000000,18.14,18.54,17.87,18.5,162445,0
+ALNY.US,D,20100114,000000,18.4,18.82,18.36,18.4,104360,0
+ALNY.US,D,20100115,000000,18.48,18.63,17.51,17.6,270874,0
+ALNY.US,D,20100119,000000,17.51,18.16,17.5,18.16,176078,0
+ALNY.US,D,20100120,000000,18.11,18.25,17.34,17.85,208529,0
+ALNY.US,D,20100121,000000,17.93,17.94,17.15,17.21,156262,0
+ALNY.US,D,20100122,000000,17.24,17.66,17.13,17.28,204450,0
+ALNY.US,D,20100125,000000,17.44,17.44,16.9,17.04,150194,0
+ALNY.US,D,20100126,000000,16.93,17.23,16.9,16.93,129119,0
+ALNY.US,D,20100127,000000,16.83,17.37,16.83,17.36,154395,0
+ALNY.US,D,20100128,000000,17.4,17.4,16.81,16.84,186557,0
+ALNY.US,D,20100129,000000,16.95,17.21,16.81,16.9,120020,0
+ALNY.US,D,20100201,000000,16.95,17.21,16.75,17.11,163693,0
+ALNY.US,D,20100202,000000,17.08,17.43,16.88,17.36,141936,0
+ALNY.US,D,20100203,000000,17.25,17.89,17.15,17.78,265823,0
+ALNY.US,D,20100204,000000,17.63,17.73,16.55,16.57,271898,0
+ALNY.US,D,20100205,000000,16.65,16.8,16.41,16.67,178406,0
+ALNY.US,D,20100208,000000,16.74,17.1,16.64,16.91,109812,0
+ALNY.US,D,20100209,000000,17.05,17.36,16.88,16.93,140306,0
+ALNY.US,D,20100210,000000,16.82,17.2,16.71,16.75,193836,0
+ALNY.US,D,20100211,000000,16.75,17.24,16.61,17.15,128814,0
+ALNY.US,D,20100212,000000,16.95,17.48,16.95,17.48,122324,0
+ALNY.US,D,20100216,000000,17.52,17.59,17.23,17.4,100431,0
+ALNY.US,D,20100217,000000,17.5,17.54,17.23,17.49,107371,0
+ALNY.US,D,20100218,000000,17.43,17.53,17.27,17.43,51547,0
+ALNY.US,D,20100219,000000,17.43,17.48,17.24,17.39,101455,0
+ALNY.US,D,20100222,000000,17.4,17.47,16.97,17.01,85026,0
+ALNY.US,D,20100223,000000,17.03,17.91,16.96,17.79,269028,0
+ALNY.US,D,20100224,000000,17.89,18.18,17.7,17.94,157511,0
+ALNY.US,D,20100225,000000,17.72,17.97,17.55,17.97,133357,0
+ALNY.US,D,20100226,000000,17.95,18.12,17.2,17.42,218174,0
+ALNY.US,D,20100301,000000,17.46,17.84,17.32,17.48,174268,0
+ALNY.US,D,20100302,000000,17.56,17.89,17.49,17.73,148731,0
+ALNY.US,D,20100303,000000,17.81,18.39,17.81,17.89,129291,0
+ALNY.US,D,20100304,000000,17.95,18.03,17.52,18.01,151817,0
+ALNY.US,D,20100305,000000,18.05,18.41,17.48,18.24,163700,0
+ALNY.US,D,20100308,000000,18.27,18.44,18.03,18.17,153182,0
+ALNY.US,D,20100309,000000,18.06,18.43,18.06,18.16,95202,0
+ALNY.US,D,20100310,000000,18.22,18.74,18.18,18.32,145020,0
+ALNY.US,D,20100311,000000,18.18,18.77,18.18,18.7,99749,0
+ALNY.US,D,20100312,000000,18.69,18.69,18.16,18.28,117930,0
+ALNY.US,D,20100315,000000,18.31,18.37,18.11,18.15,74432,0
+ALNY.US,D,20100316,000000,18.26,18.37,18.06,18.16,181823,0
+ALNY.US,D,20100317,000000,18.17,18.2,17.91,17.92,129512,0
+ALNY.US,D,20100318,000000,17.9,17.93,17.6,17.79,104018,0
+ALNY.US,D,20100319,000000,17.89,17.93,17.58,17.68,144471,0
+ALNY.US,D,20100322,000000,17.66,18.14,17.5,17.99,158269,0
+ALNY.US,D,20100323,000000,18.05,18.72,17.8,18.7,219342,0
+ALNY.US,D,20100324,000000,18.78,18.85,18.01,18.07,205971,0
+ALNY.US,D,20100325,000000,18.24,18.45,17.89,17.93,135950,0
+ALNY.US,D,20100326,000000,17.95,18.11,17.2,17.41,180572,0
+ALNY.US,D,20100329,000000,17.5,17.51,17.03,17.17,195321,0
+ALNY.US,D,20100330,000000,17.24,17.36,17.01,17.08,172659,0
+ALNY.US,D,20100331,000000,17.09,17.37,17,17.02,199736,0
+ALNY.US,D,20100401,000000,17.17,17.26,16.9,17.01,154516,0
+ALNY.US,D,20100405,000000,17.12,17.2,16.95,17.06,146884,0
+ALNY.US,D,20100406,000000,17.01,17.08,16.93,17,83600,0
+ALNY.US,D,20100407,000000,17.09,17.12,16.93,16.98,198137,0
+ALNY.US,D,20100408,000000,16.9,17.22,16.83,17.11,150925,0
+ALNY.US,D,20100409,000000,17.16,17.2,16.82,17.17,169205,0
+ALNY.US,D,20100412,000000,17.18,17.18,16.89,16.96,116641,0
+ALNY.US,D,20100413,000000,17,17.1,16.83,16.91,171313,0
+ALNY.US,D,20100414,000000,17.05,17.05,16.87,16.96,213187,0
+ALNY.US,D,20100415,000000,16.89,17.05,16.87,17.05,178539,0
+ALNY.US,D,20100416,000000,17.05,17.1,16.83,17.04,153250,0
+ALNY.US,D,20100419,000000,16.96,17.1,16.85,16.99,141944,0
+ALNY.US,D,20100420,000000,17.04,17.07,16.91,17.07,84515,0
+ALNY.US,D,20100421,000000,17.1,17.1,16.92,17,129361,0
+ALNY.US,D,20100422,000000,16.91,17.03,16.8,16.91,107699,0
+ALNY.US,D,20100423,000000,16.88,17.05,16.8,16.92,101266,0
+ALNY.US,D,20100426,000000,16.82,17.05,16.8,16.93,144051,0
+ALNY.US,D,20100427,000000,16.89,17.15,16.8,17.01,179513,0
+ALNY.US,D,20100428,000000,17.05,17.1,16.91,17.07,187912,0
+ALNY.US,D,20100429,000000,17.11,17.59,17,17.58,307444,0
+ALNY.US,D,20100430,000000,17.56,17.56,16.96,16.96,245080,0
+ALNY.US,D,20100503,000000,17.09,17.16,16.97,17.09,204574,0
+ALNY.US,D,20100504,000000,17.03,17.36,16.9,17.23,353288,0
+ALNY.US,D,20100505,000000,17.13,17.13,16.88,16.9,307138,0
+ALNY.US,D,20100506,000000,16.85,17.01,15.2,16.24,487340,0
+ALNY.US,D,20100507,000000,16.29,16.96,15.85,16,421860,0
+ALNY.US,D,20100510,000000,16.78,16.99,16.48,16.68,291767,0
+ALNY.US,D,20100511,000000,16.55,16.99,16.11,16.71,142268,0
+ALNY.US,D,20100512,000000,16.67,17.05,16.62,17.03,139490,0
+ALNY.US,D,20100513,000000,16.88,17.07,16.8,16.83,116802,0
+ALNY.US,D,20100514,000000,16.66,16.77,16.08,16.36,189389,0
+ALNY.US,D,20100517,000000,16.51,16.61,16.23,16.45,152191,0
+ALNY.US,D,20100518,000000,16.6,16.7,16.35,16.35,88044,0
+ALNY.US,D,20100519,000000,16.33,16.59,16.17,16.37,125064,0
+ALNY.US,D,20100520,000000,16.06,16.35,15.69,15.9,327658,0
+ALNY.US,D,20100521,000000,15.63,15.85,15.3,15.55,278066,0
+ALNY.US,D,20100524,000000,15.49,15.88,15.27,15.44,128963,0
+ALNY.US,D,20100525,000000,15.19,15.46,14.88,15.35,282070,0
+ALNY.US,D,20100526,000000,15.4,15.76,15.07,15.15,330747,0
+ALNY.US,D,20100527,000000,15.43,15.68,15.18,15.67,273470,0
+ALNY.US,D,20100528,000000,15.58,16.05,15.51,15.8,206946,0
+ALNY.US,D,20100601,000000,15.61,15.68,15.29,15.4,297747,0
+ALNY.US,D,20100602,000000,15.4,15.82,15.4,15.82,241110,0
+ALNY.US,D,20100603,000000,15.75,16.15,15.73,16.09,175374,0
+ALNY.US,D,20100604,000000,15.74,16.02,15.62,16,402472,0
+ALNY.US,D,20100607,000000,16.04,16.05,15.59,15.75,237360,0
+ALNY.US,D,20100608,000000,15.75,15.8,15.18,15.27,492752,0
+ALNY.US,D,20100609,000000,15.36,15.38,15.08,15.23,276754,0
+ALNY.US,D,20100610,000000,15.47,15.61,15.14,15.57,175620,0
+ALNY.US,D,20100611,000000,15.43,15.99,15.3,15.99,230439,0
+ALNY.US,D,20100614,000000,16.14,16.33,15.72,15.78,125480,0
+ALNY.US,D,20100615,000000,15.89,16.07,15.74,15.98,327027,0
+ALNY.US,D,20100616,000000,15.85,15.97,15.65,15.69,170812,0
+ALNY.US,D,20100617,000000,15.74,15.88,15.52,15.61,187200,0
+ALNY.US,D,20100618,000000,15.61,15.71,14.91,14.92,453700,0
+ALNY.US,D,20100621,000000,15.14,15.5,15,15.12,283942,0
+ALNY.US,D,20100622,000000,15.23,15.58,15.21,15.25,362410,0
+ALNY.US,D,20100623,000000,15.25,15.52,15.17,15.34,133020,0
+ALNY.US,D,20100624,000000,15.31,15.61,15.18,15.45,165029,0
+ALNY.US,D,20100625,000000,15.53,15.67,15.35,15.6,414898,0
+ALNY.US,D,20100628,000000,15.5,15.94,15.21,15.76,404640,0
+ALNY.US,D,20100629,000000,15.5,15.75,15.13,15.25,386528,0
+ALNY.US,D,20100630,000000,15.18,15.35,15.01,15.02,207686,0
+ALNY.US,D,20100701,000000,15.03,15.1,14.76,15.04,236568,0
+ALNY.US,D,20100702,000000,15.17,15.33,15.12,15.17,105519,0
+ALNY.US,D,20100706,000000,15.35,15.6,15,15.06,264501,0
+ALNY.US,D,20100707,000000,15.15,15.44,14.97,15.42,142060,0
+ALNY.US,D,20100708,000000,15.57,15.89,15.33,15.65,126048,0
+ALNY.US,D,20100709,000000,15.67,15.98,15.54,15.96,91000,0
+ALNY.US,D,20100712,000000,15.98,16.36,15.57,15.58,109536,0
+ALNY.US,D,20100713,000000,15.73,16.14,15.56,16.09,133843,0
+ALNY.US,D,20100714,000000,15.99,16.16,15.5,16.04,74830,0
+ALNY.US,D,20100715,000000,16.01,16.05,15.64,15.77,65077,0
+ALNY.US,D,20100716,000000,15.63,15.68,14.92,15,230023,0
+ALNY.US,D,20100719,000000,14.99,15.11,14.8,14.95,101325,0
+ALNY.US,D,20100720,000000,14.77,15.24,14.77,15.2,119185,0
+ALNY.US,D,20100721,000000,15.26,15.27,14.86,14.96,104217,0
+ALNY.US,D,20100722,000000,15.16,15.48,14.99,15.35,147135,0
+ALNY.US,D,20100723,000000,15.34,15.59,14.93,15.34,181546,0
+ALNY.US,D,20100726,000000,15.37,16.13,15.28,15.81,184721,0
+ALNY.US,D,20100727,000000,15.95,16.02,15.65,15.7,125220,0
+ALNY.US,D,20100728,000000,15.65,15.78,15.18,15.23,95921,0
+ALNY.US,D,20100729,000000,15.34,15.55,15.11,15.19,148027,0
+ALNY.US,D,20100730,000000,15,15.64,15,15.35,93121,0
+ALNY.US,D,20100802,000000,15.59,15.74,15.38,15.45,173249,0
+ALNY.US,D,20100803,000000,15.35,15.62,15.07,15.19,141953,0
+ALNY.US,D,20100804,000000,15.25,15.56,15.01,15.05,138933,0
+ALNY.US,D,20100805,000000,14.98,15.2,14.91,14.95,341098,0
+ALNY.US,D,20100806,000000,14.81,15.1,14.71,14.91,901923,0
+ALNY.US,D,20100809,000000,15.04,15.09,14.95,14.99,187251,0
+ALNY.US,D,20100810,000000,14.81,14.98,14.64,14.64,144563,0
+ALNY.US,D,20100811,000000,14.5,14.51,14.03,14.06,288252,0
+ALNY.US,D,20100812,000000,13.93,14.14,13.75,13.96,178021,0
+ALNY.US,D,20100813,000000,13.9,14.03,13.69,13.77,300563,0
+ALNY.US,D,20100816,000000,13.67,14.19,13.58,13.97,245204,0
+ALNY.US,D,20100817,000000,14.16,14.19,13.91,14.09,160529,0
+ALNY.US,D,20100818,000000,14.13,14.29,13.91,14.02,89236,0
+ALNY.US,D,20100819,000000,14.03,14.12,13.66,13.68,258975,0
+ALNY.US,D,20100820,000000,13.59,13.76,13.53,13.73,139930,0
+ALNY.US,D,20100823,000000,13.84,14.05,13.67,13.75,158763,0
+ALNY.US,D,20100824,000000,13.63,13.82,13.57,13.59,142093,0
+ALNY.US,D,20100825,000000,13.51,14.18,13.51,14.16,165867,0
+ALNY.US,D,20100826,000000,14.23,14.23,13.91,13.94,120070,0
+ALNY.US,D,20100827,000000,14.11,14.75,13.9,14.71,192936,0
+ALNY.US,D,20100830,000000,14.72,14.86,14.14,14.14,135444,0
+ALNY.US,D,20100831,000000,14.14,14.36,13.65,13.67,139762,0
+ALNY.US,D,20100901,000000,13.9,14.55,13.86,14.51,168942,0
+ALNY.US,D,20100902,000000,14.42,14.86,14.18,14.81,115298,0
+ALNY.US,D,20100903,000000,14.98,14.98,14.65,14.81,104812,0
+ALNY.US,D,20100907,000000,14.81,14.81,14.23,14.26,108960,0
+ALNY.US,D,20100908,000000,14.31,14.53,14.19,14.33,60087,0
+ALNY.US,D,20100909,000000,14.49,14.52,14.07,14.18,104736,0
+ALNY.US,D,20100910,000000,14.26,14.42,14.1,14.29,255557,0
+ALNY.US,D,20100913,000000,14.33,14.43,14.09,14.26,167207,0
+ALNY.US,D,20100914,000000,14.18,14.31,14.05,14.09,165921,0
+ALNY.US,D,20100915,000000,14.04,14.31,14.01,14.27,288765,0
+ALNY.US,D,20100916,000000,14.21,14.24,13.89,14.18,231598,0
+ALNY.US,D,20100917,000000,14.32,14.57,14.02,14.48,200813,0
+ALNY.US,D,20100920,000000,14.5,15.02,14.4,15.02,171092,0
+ALNY.US,D,20100921,000000,15.01,15.19,14.79,14.79,117400,0
+ALNY.US,D,20100922,000000,14.74,14.87,14.52,14.67,86982,0
+ALNY.US,D,20100923,000000,14.54,14.7,14.21,14.22,122844,0
+ALNY.US,D,20100924,000000,13.83,13.98,13.15,13.27,564001,0
+ALNY.US,D,20100927,000000,13.21,13.21,12.46,12.47,637519,0
+ALNY.US,D,20100928,000000,12.5,12.74,12.33,12.36,471378,0
+ALNY.US,D,20100929,000000,12.37,12.54,12.35,12.41,398224,0
+ALNY.US,D,20100930,000000,12.5,12.59,12.24,12.27,485455,0
+ALNY.US,D,20101001,000000,12.28,12.41,12.08,12.15,567367,0
+ALNY.US,D,20101004,000000,12.07,12.35,12.07,12.11,215893,0
+ALNY.US,D,20101005,000000,12.24,12.28,12.15,12.23,361239,0
+ALNY.US,D,20101006,000000,12.23,12.34,12.17,12.31,164238,0
+ALNY.US,D,20101007,000000,12.41,12.64,12.29,12.34,169599,0
+ALNY.US,D,20101008,000000,12.38,12.81,12.38,12.73,220072,0
+ALNY.US,D,20101011,000000,12.69,12.9,12.65,12.81,161334,0
+ALNY.US,D,20101012,000000,12.74,12.84,12.51,12.63,262894,0
+ALNY.US,D,20101013,000000,12.64,13.04,12.58,12.98,200708,0
+ALNY.US,D,20101014,000000,13.02,13.41,13.02,13.39,171994,0
+ALNY.US,D,20101015,000000,13.56,13.82,13.41,13.68,295368,0
+ALNY.US,D,20101018,000000,13.68,13.85,13.55,13.67,186943,0
+ALNY.US,D,20101019,000000,13.48,13.77,13.28,13.51,174092,0
+ALNY.US,D,20101020,000000,13.61,13.81,13.45,13.67,71645,0
+ALNY.US,D,20101021,000000,13.75,13.85,13.23,13.38,100084,0
+ALNY.US,D,20101022,000000,13.4,13.89,13.18,13.8,151092,0
+ALNY.US,D,20101025,000000,13.89,13.98,13.62,13.68,75271,0
+ALNY.US,D,20101026,000000,13.58,13.92,13.43,13.74,158201,0
+ALNY.US,D,20101027,000000,13.69,13.76,13.27,13.52,154186,0
+ALNY.US,D,20101028,000000,13.63,13.63,13.25,13.29,89313,0
+ALNY.US,D,20101029,000000,13.25,13.41,13.08,13.14,93773,0
+ALNY.US,D,20101101,000000,13.16,13.37,12.59,12.59,183349,0
+ALNY.US,D,20101102,000000,12.68,12.79,12.5,12.57,353213,0
+ALNY.US,D,20101103,000000,12.6,12.66,12.41,12.6,216908,0
+ALNY.US,D,20101104,000000,12.8,13.5,12.8,13.2,386548,0
+ALNY.US,D,20101105,000000,13.53,13.64,12.64,12.9,261738,0
+ALNY.US,D,20101108,000000,12.78,12.85,12.41,12.55,186552,0
+ALNY.US,D,20101109,000000,12.6,12.73,12.27,12.29,174399,0
+ALNY.US,D,20101110,000000,12.37,12.48,12.15,12.39,149636,0
+ALNY.US,D,20101111,000000,12.24,12.37,12.21,12.26,105138,0
+ALNY.US,D,20101112,000000,12.19,12.27,12.1,12.14,120554,0
+ALNY.US,D,20101115,000000,12.15,12.19,11.8,11.85,353968,0
+ALNY.US,D,20101116,000000,11.8,11.83,11.33,11.55,294817,0
+ALNY.US,D,20101117,000000,11.33,11.49,10.9,10.94,360993,0
+ALNY.US,D,20101118,000000,10.94,10.99,9.73,10.17,1301059,0
+ALNY.US,D,20101119,000000,10.14,10.42,9.86,9.88,529741,0
+ALNY.US,D,20101122,000000,9.9,10.06,9.4,9.46,542935,0
+ALNY.US,D,20101123,000000,9.44,9.96,9.35,9.95,408011,0
+ALNY.US,D,20101124,000000,10.04,10.07,9.76,9.77,251007,0
+ALNY.US,D,20101126,000000,9.76,9.83,9.64,9.77,97588,0
+ALNY.US,D,20101129,000000,9.75,9.75,9.25,9.35,462809,0
+ALNY.US,D,20101130,000000,9.29,9.41,9.1,9.15,380380,0
+ALNY.US,D,20101201,000000,9.24,9.49,9.21,9.39,333081,0
+ALNY.US,D,20101202,000000,9.68,9.68,9.37,9.45,447742,0
+ALNY.US,D,20101203,000000,9.37,9.49,9.21,9.24,456785,0
+ALNY.US,D,20101206,000000,9.29,9.52,9.21,9.44,406393,0
+ALNY.US,D,20101207,000000,9.57,9.8,9.55,9.61,236581,0
+ALNY.US,D,20101208,000000,9.63,9.72,9.11,9.14,577923,0
+ALNY.US,D,20101209,000000,9.2,9.33,8.95,8.96,485622,0
+ALNY.US,D,20101210,000000,8.98,9.49,8.79,9.47,462679,0
+ALNY.US,D,20101213,000000,9.5,9.7,9.4,9.5,275045,0
+ALNY.US,D,20101214,000000,9.55,9.7,9.54,9.65,219078,0
+ALNY.US,D,20101215,000000,9.88,9.94,9.65,9.81,331356,0
+ALNY.US,D,20101216,000000,9.84,10.13,9.73,9.98,750124,0
+ALNY.US,D,20101217,000000,9.99,10.53,9.98,10.15,422827,0
+ALNY.US,D,20101220,000000,10.23,10.29,9.92,9.93,327865,0
+ALNY.US,D,20101221,000000,9.93,10.02,9.91,9.95,379378,0
+ALNY.US,D,20101222,000000,10,10.17,9.69,9.69,391046,0
+ALNY.US,D,20101223,000000,9.68,9.86,9.58,9.79,417040,0
+ALNY.US,D,20101227,000000,9.79,10.07,9.55,10.07,342355,0
+ALNY.US,D,20101228,000000,10.06,10.07,9.81,9.86,221521,0
+ALNY.US,D,20101229,000000,9.86,9.98,9.84,9.86,150976,0
+ALNY.US,D,20101230,000000,9.87,9.92,9.75,9.88,215344,0
+ALNY.US,D,20101231,000000,9.86,9.94,9.7,9.86,377169,0
+ALNY.US,D,20110103,000000,9.91,10.16,9.82,10.01,232485,0
+ALNY.US,D,20110104,000000,10.36,10.39,10.06,10.16,242007,0
+ALNY.US,D,20110105,000000,10.15,10.49,10.03,10.45,252348,0
+ALNY.US,D,20110106,000000,10.49,10.57,10.24,10.28,505883,0
+ALNY.US,D,20110107,000000,10.29,10.37,10.04,10.06,339614,0
+ALNY.US,D,20110110,000000,10.01,10.07,9.86,10.02,364794,0
+ALNY.US,D,20110111,000000,10.04,10.26,9.94,10.11,218610,0
+ALNY.US,D,20110112,000000,10.18,10.33,10.04,10.33,195644,0
+ALNY.US,D,20110113,000000,10.34,10.42,10.25,10.33,147936,0
+ALNY.US,D,20110114,000000,10.38,10.62,10.25,10.62,277110,0
+ALNY.US,D,20110118,000000,10.69,10.81,10.55,10.67,226575,0
+ALNY.US,D,20110119,000000,10.69,10.73,10.31,10.31,268521,0
+ALNY.US,D,20110120,000000,10.25,10.43,10.19,10.34,233323,0
+ALNY.US,D,20110121,000000,10.38,10.62,10.33,10.6,286913,0
+ALNY.US,D,20110124,000000,10.6,10.64,10.44,10.58,170495,0
+ALNY.US,D,20110125,000000,10.55,11.16,10.55,10.96,363257,0
+ALNY.US,D,20110126,000000,10.98,11.11,10.9,10.95,385108,0
+ALNY.US,D,20110127,000000,10.92,10.92,10.59,10.62,322849,0
+ALNY.US,D,20110128,000000,10.59,10.62,10.29,10.29,334177,0
+ALNY.US,D,20110131,000000,10.34,10.47,10.15,10.32,220019,0
+ALNY.US,D,20110201,000000,10.35,10.47,10.2,10.26,234397,0
+ALNY.US,D,20110202,000000,10.23,10.48,10.2,10.32,160035,0
+ALNY.US,D,20110203,000000,10.28,10.36,9.96,9.96,256250,0
+ALNY.US,D,20110204,000000,9.96,10.07,9.88,10.04,217742,0
+ALNY.US,D,20110207,000000,10.1,10.26,9.97,10,97173,0
+ALNY.US,D,20110208,000000,10,10.01,9.76,9.87,128199,0
+ALNY.US,D,20110209,000000,9.82,9.94,9.72,9.92,130956,0
+ALNY.US,D,20110210,000000,9.84,9.9,9.65,9.76,148316,0
+ALNY.US,D,20110211,000000,9.73,10.06,9.68,10,167416,0
+ALNY.US,D,20110214,000000,9.94,10.17,9.87,10.11,125478,0
+ALNY.US,D,20110215,000000,10.05,10.15,9.96,10.01,125881,0
+ALNY.US,D,20110216,000000,9.95,10.11,9.88,10.08,139297,0
+ALNY.US,D,20110218,000000,10.67,11.92,10.67,11.38,1453310,0
+ALNY.US,D,20110222,000000,11.13,11.58,10.93,11.17,599586,0
+ALNY.US,D,20110223,000000,11.68,12.34,11.33,11.36,491978,0
+ALNY.US,D,20110224,000000,11.36,11.65,10.96,11.1,325964,0
+ALNY.US,D,20110225,000000,11.06,11.45,10.98,11.36,257467,0
+ALNY.US,D,20110228,000000,11.46,11.51,10.92,10.98,257370,0
+ALNY.US,D,20110301,000000,11,11.09,10.65,10.71,185724,0
+ALNY.US,D,20110302,000000,10.66,10.79,10.45,10.6,199221,0
+ALNY.US,D,20110303,000000,10.6,10.69,10.5,10.57,149964,0
+ALNY.US,D,20110304,000000,10.6,10.74,10.5,10.52,110831,0
+ALNY.US,D,20110307,000000,10.58,10.58,9.93,10.18,344031,0
+ALNY.US,D,20110308,000000,10.09,10.32,10.08,10.3,144696,0
+ALNY.US,D,20110309,000000,10.32,10.61,10.26,10.41,124846,0
+ALNY.US,D,20110310,000000,10.26,10.33,9.93,10.16,201284,0
+ALNY.US,D,20110311,000000,10.13,10.15,9.55,9.78,503273,0
+ALNY.US,D,20110314,000000,9.67,10.2,9.67,10.14,299139,0
+ALNY.US,D,20110315,000000,9.82,10.02,9.69,9.8,290842,0
+ALNY.US,D,20110316,000000,9.8,10.21,9.72,10.15,384291,0
+ALNY.US,D,20110317,000000,10.24,10.32,9.86,9.86,244252,0
+ALNY.US,D,20110318,000000,9.91,10.11,9.77,9.82,1238197,0
+ALNY.US,D,20110321,000000,9.98,9.98,9.52,9.64,267126,0
+ALNY.US,D,20110322,000000,9.81,9.88,9.55,9.82,134234,0
+ALNY.US,D,20110323,000000,9.83,9.86,9.44,9.52,169817,0
+ALNY.US,D,20110324,000000,9.52,9.67,9.45,9.58,161463,0
+ALNY.US,D,20110325,000000,9.7,9.7,9.25,9.39,252123,0
+ALNY.US,D,20110328,000000,9.35,9.38,9.03,9.22,416912,0
+ALNY.US,D,20110329,000000,9.35,9.45,9.22,9.45,277422,0
+ALNY.US,D,20110330,000000,9.58,9.98,9.52,9.83,232419,0
+ALNY.US,D,20110331,000000,9.8,9.93,9.43,9.56,205569,0
+ALNY.US,D,20110401,000000,9.6,9.76,9.54,9.72,200345,0
+ALNY.US,D,20110404,000000,9.62,9.76,9.51,9.59,197811,0
+ALNY.US,D,20110405,000000,9.57,9.81,9.51,9.64,112518,0
+ALNY.US,D,20110406,000000,9.76,9.97,9.64,9.96,206798,0
+ALNY.US,D,20110407,000000,9.95,10.01,9.81,9.97,229597,0
+ALNY.US,D,20110408,000000,10.02,10.06,9.83,9.83,162835,0
+ALNY.US,D,20110411,000000,9.79,9.86,9.64,9.74,227852,0
+ALNY.US,D,20110412,000000,9.65,9.73,9.52,9.58,169664,0
+ALNY.US,D,20110413,000000,9.59,9.59,9.34,9.43,158649,0
+ALNY.US,D,20110414,000000,9.43,9.59,9.25,9.56,151504,0
+ALNY.US,D,20110415,000000,9.51,9.63,9.4,9.62,128309,0
+ALNY.US,D,20110418,000000,9.52,9.56,9.42,9.51,99860,0
+ALNY.US,D,20110419,000000,9.56,9.68,9.4,9.49,154787,0
+ALNY.US,D,20110420,000000,9.6,9.73,9.45,9.57,155330,0
+ALNY.US,D,20110421,000000,9.54,9.63,9.32,9.46,125293,0
+ALNY.US,D,20110425,000000,9.37,9.64,9.36,9.56,141945,0
+ALNY.US,D,20110426,000000,9.56,9.76,9.39,9.66,273220,0
+ALNY.US,D,20110427,000000,9.64,9.91,9.57,9.9,171532,0
+ALNY.US,D,20110428,000000,9.94,10.02,9.7,10.01,171897,0
+ALNY.US,D,20110429,000000,10.04,10.58,9.93,10.26,311026,0
+ALNY.US,D,20110502,000000,10.33,10.48,9.95,10,253310,0
+ALNY.US,D,20110503,000000,9.93,10.06,9.62,9.86,625650,0
+ALNY.US,D,20110504,000000,9.83,9.89,9.6,9.7,400566,0
+ALNY.US,D,20110505,000000,9.53,9.71,9.38,9.56,380369,0
+ALNY.US,D,20110506,000000,9.72,10.09,9.61,9.92,272385,0
+ALNY.US,D,20110509,000000,9.94,9.97,9.76,9.78,151070,0
+ALNY.US,D,20110510,000000,9.79,10,9.74,10,228998,0
+ALNY.US,D,20110511,000000,9.93,10.13,9.78,9.85,176500,0
+ALNY.US,D,20110512,000000,9.8,10.24,9.73,10.19,199755,0
+ALNY.US,D,20110513,000000,10.15,10.57,10.09,10.23,215955,0
+ALNY.US,D,20110516,000000,10.2,10.4,9.88,9.92,244272,0
+ALNY.US,D,20110517,000000,9.77,10.01,9.72,9.95,185298,0
+ALNY.US,D,20110518,000000,9.97,10.03,9.86,9.95,68487,0
+ALNY.US,D,20110519,000000,10.02,10.02,9.82,9.98,148219,0
+ALNY.US,D,20110520,000000,9.92,10.09,9.8,9.95,180414,0
+ALNY.US,D,20110523,000000,9.9,9.9,9.55,9.6,408281,0
+ALNY.US,D,20110524,000000,9.6,9.66,9.54,9.55,209459,0
+ALNY.US,D,20110525,000000,9.52,9.87,9.52,9.68,262301,0
+ALNY.US,D,20110526,000000,9.68,9.95,9.6,9.93,112819,0
+ALNY.US,D,20110527,000000,9.99,10.3,9.99,10.3,111166,0
+ALNY.US,D,20110531,000000,10.32,10.51,10.14,10.47,312791,0
+ALNY.US,D,20110601,000000,10.43,10.59,10.2,10.2,207773,0
+ALNY.US,D,20110602,000000,10.19,10.36,9.95,10.11,156177,0
+ALNY.US,D,20110603,000000,9.96,10.08,9.81,9.82,205051,0
+ALNY.US,D,20110606,000000,9.85,9.97,9.55,9.63,233742,0
+ALNY.US,D,20110607,000000,9.72,9.76,9.54,9.67,118289,0
+ALNY.US,D,20110608,000000,9.59,9.71,9.42,9.59,236671,0
+ALNY.US,D,20110609,000000,9.6,9.6,9.2,9.3,163502,0
+ALNY.US,D,20110610,000000,9.25,9.3,9,9,214330,0
+ALNY.US,D,20110613,000000,9.02,9.34,9.02,9.31,206972,0
+ALNY.US,D,20110614,000000,9.35,9.39,9.2,9.27,153770,0
+ALNY.US,D,20110615,000000,9.17,9.23,9.12,9.15,128827,0
+ALNY.US,D,20110616,000000,9.14,9.4,9.11,9.4,151375,0
+ALNY.US,D,20110617,000000,9.35,9.45,9,9.03,680431,0
+ALNY.US,D,20110620,000000,9.03,9.09,8.86,8.98,271722,0
+ALNY.US,D,20110621,000000,9,9.11,8.94,9.06,178863,0
+ALNY.US,D,20110622,000000,9.03,9.2,8.95,9.09,126832,0
+ALNY.US,D,20110623,000000,9.02,9.11,8.88,9.07,103745,0
+ALNY.US,D,20110624,000000,9.07,9.1,8.92,8.98,322324,0
+ALNY.US,D,20110627,000000,8.97,9.24,8.8,9.19,93980,0
+ALNY.US,D,20110628,000000,9.24,9.36,9.1,9.31,125145,0
+ALNY.US,D,20110629,000000,9.31,9.38,9.14,9.25,91434,0
+ALNY.US,D,20110630,000000,9.28,9.39,9.28,9.37,130435,0
+ALNY.US,D,20110701,000000,9.39,9.4,9.21,9.4,142549,0
+ALNY.US,D,20110705,000000,9.34,9.37,9.28,9.35,112353,0
+ALNY.US,D,20110706,000000,9.32,9.4,9.27,9.4,84640,0
+ALNY.US,D,20110707,000000,9.44,9.45,9.4,9.45,131255,0
+ALNY.US,D,20110708,000000,9.39,9.47,9.39,9.44,117479,0
+ALNY.US,D,20110711,000000,9.34,9.46,9.33,9.44,104576,0
+ALNY.US,D,20110712,000000,9.5,9.78,9.43,9.75,259873,0
+ALNY.US,D,20110713,000000,9.77,10.09,9.75,9.99,178823,0
+ALNY.US,D,20110714,000000,10,10.21,9.92,10.15,165479,0
+ALNY.US,D,20110715,000000,10.16,10.37,10.12,10.26,344064,0
+ALNY.US,D,20110718,000000,10.16,10.21,9.8,9.87,138050,0
+ALNY.US,D,20110719,000000,9.89,9.95,9.72,9.76,243468,0
+ALNY.US,D,20110720,000000,9.76,9.87,9.66,9.81,79671,0
+ALNY.US,D,20110721,000000,9.84,10.2,9.76,10.12,126176,0
+ALNY.US,D,20110722,000000,10.15,10.25,9.88,9.89,128098,0
+ALNY.US,D,20110725,000000,9.78,9.83,9.65,9.7,126663,0
+ALNY.US,D,20110726,000000,9.69,9.73,9.54,9.56,96496,0
+ALNY.US,D,20110727,000000,9.5,9.59,9.4,9.4,193554,0
+ALNY.US,D,20110728,000000,9.4,9.55,9.34,9.44,121099,0
+ALNY.US,D,20110729,000000,9.39,9.48,9.28,9.38,162691,0
+ALNY.US,D,20110801,000000,9.48,9.78,9.28,9.4,199658,0
+ALNY.US,D,20110802,000000,9.39,9.84,9.02,9.04,244372,0
+ALNY.US,D,20110803,000000,9.02,9.08,8.4,8.44,324074,0
+ALNY.US,D,20110804,000000,8.36,8.49,7.67,7.69,260515,0
+ALNY.US,D,20110805,000000,7.74,7.88,6.99,7.56,457158,0
+ALNY.US,D,20110808,000000,7.17,7.5,6.91,6.91,348299,0
+ALNY.US,D,20110809,000000,7.24,7.33,6.54,7.15,369981,0
+ALNY.US,D,20110810,000000,7.23,7.23,6.34,6.37,392703,0
+ALNY.US,D,20110811,000000,6.41,7.11,6.32,7,345589,0
+ALNY.US,D,20110812,000000,7.07,7.28,6.87,6.9,256909,0
+ALNY.US,D,20110815,000000,6.98,7.37,6.98,7.34,153915,0
+ALNY.US,D,20110816,000000,7.71,7.75,7.16,7.19,319571,0
+ALNY.US,D,20110817,000000,7.2,7.41,7.04,7.17,167979,0
+ALNY.US,D,20110818,000000,7.02,7.02,6.65,6.65,271606,0
+ALNY.US,D,20110819,000000,6.55,6.86,6.55,6.62,149790,0
+ALNY.US,D,20110822,000000,6.77,6.93,6.41,6.47,183748,0
+ALNY.US,D,20110823,000000,6.43,6.86,6.42,6.85,240291,0
+ALNY.US,D,20110824,000000,6.81,7.18,6.68,6.9,152160,0
+ALNY.US,D,20110825,000000,6.97,7.05,6.61,6.68,169825,0
+ALNY.US,D,20110826,000000,6.63,6.88,6.52,6.76,101758,0
+ALNY.US,D,20110829,000000,6.85,7.21,6.79,7.19,123213,0
+ALNY.US,D,20110830,000000,7.15,7.22,6.97,7.17,149306,0
+ALNY.US,D,20110831,000000,7.19,7.31,6.91,6.98,219460,0
+ALNY.US,D,20110901,000000,7,7,6.72,6.8,252912,0
+ALNY.US,D,20110902,000000,6.68,6.78,6.49,6.52,210111,0
+ALNY.US,D,20110906,000000,6.46,6.63,6.32,6.45,268023,0
+ALNY.US,D,20110907,000000,6.52,6.87,6.51,6.81,203478,0
+ALNY.US,D,20110908,000000,6.76,6.93,6.61,6.66,172829,0
+ALNY.US,D,20110909,000000,6.58,6.62,6.31,6.38,288551,0
+ALNY.US,D,20110912,000000,6.35,6.76,6.28,6.58,307568,0
+ALNY.US,D,20110913,000000,6.76,7.29,6.61,7.25,419612,0
+ALNY.US,D,20110914,000000,7.29,7.5,7,7.36,326581,0
+ALNY.US,D,20110915,000000,7.44,7.48,7.32,7.43,166531,0
+ALNY.US,D,20110916,000000,7.48,7.5,7.19,7.48,849498,0
+ALNY.US,D,20110919,000000,7.32,7.46,6.9,6.97,166492,0
+ALNY.US,D,20110920,000000,7.03,7.23,6.92,6.93,295952,0
+ALNY.US,D,20110921,000000,6.94,7.1,6.91,6.92,220184,0
+ALNY.US,D,20110922,000000,6.71,6.92,6.62,6.72,327548,0
+ALNY.US,D,20110923,000000,6.68,6.96,6.61,6.8,279406,0
+ALNY.US,D,20110926,000000,6.87,6.87,6.6,6.7,142020,0
+ALNY.US,D,20110927,000000,6.85,6.98,6.76,6.85,608163,0
+ALNY.US,D,20110928,000000,6.87,6.9,6.61,6.65,378918,0
+ALNY.US,D,20110929,000000,6.77,6.82,6.5,6.7,171635,0
+ALNY.US,D,20110930,000000,6.58,6.77,6.53,6.57,262595,0
+ALNY.US,D,20111003,000000,6.7,6.7,6,6,356884,0
+ALNY.US,D,20111004,000000,5.93,6.5,5.88,6.46,427756,0
+ALNY.US,D,20111005,000000,6.48,6.7,6.38,6.61,271377,0
+ALNY.US,D,20111006,000000,6.58,6.58,6.33,6.54,287433,0
+ALNY.US,D,20111007,000000,6.47,6.59,6.4,6.43,142632,0
+ALNY.US,D,20111010,000000,6.55,6.7,6.41,6.69,182513,0
+ALNY.US,D,20111011,000000,6.65,6.85,6.6,6.78,227007,0
+ALNY.US,D,20111012,000000,6.74,7.05,6.74,7.02,192830,0
+ALNY.US,D,20111013,000000,6.95,7.15,6.94,7.13,157960,0
+ALNY.US,D,20111014,000000,7.25,7.53,7.17,7.51,300282,0
+ALNY.US,D,20111017,000000,7.47,7.47,7.06,7.09,229392,0
+ALNY.US,D,20111018,000000,7.11,7.59,7.03,7.54,205991,0
+ALNY.US,D,20111019,000000,7.57,7.65,7.27,7.32,126102,0
+ALNY.US,D,20111020,000000,7.32,7.42,7.11,7.36,140025,0
+ALNY.US,D,20111021,000000,7.5,7.68,7.39,7.54,241579,0
+ALNY.US,D,20111024,000000,7.58,7.84,7.51,7.83,338642,0
+ALNY.US,D,20111025,000000,7.8,7.9,7.47,7.51,314612,0
+ALNY.US,D,20111026,000000,7.65,7.88,7.48,7.83,250056,0
+ALNY.US,D,20111027,000000,8.08,8.52,7.95,8.51,403379,0
+ALNY.US,D,20111028,000000,8.41,8.62,8.41,8.54,271021,0
+ALNY.US,D,20111031,000000,8.38,8.38,8.11,8.12,258743,0
+ALNY.US,D,20111101,000000,7.93,8.04,7.61,7.73,407430,0
+ALNY.US,D,20111102,000000,7.95,8.28,7.6,7.78,263783,0
+ALNY.US,D,20111103,000000,7.91,8.16,7.69,8.11,279834,0
+ALNY.US,D,20111104,000000,7.99,8,7.8,7.9,225340,0
+ALNY.US,D,20111107,000000,7.9,7.98,7.55,7.84,292581,0
+ALNY.US,D,20111108,000000,7.97,7.97,7.66,7.68,328986,0
+ALNY.US,D,20111109,000000,7.45,7.7,7.33,7.34,278316,0
+ALNY.US,D,20111110,000000,7.44,7.44,7.02,7.16,401130,0
+ALNY.US,D,20111111,000000,7.23,7.43,7.15,7.26,163639,0
+ALNY.US,D,20111114,000000,7.2,7.25,7,7.05,345584,0
+ALNY.US,D,20111115,000000,7.01,7.13,6.9,6.93,308636,0
+ALNY.US,D,20111116,000000,6.85,6.92,6.68,6.74,252986,0
+ALNY.US,D,20111117,000000,6.72,7,6.65,6.96,285334,0
+ALNY.US,D,20111118,000000,7.05,7.33,7,7.21,478159,0
+ALNY.US,D,20111121,000000,7.13,7.29,6.97,7.06,165607,0
+ALNY.US,D,20111122,000000,7.07,7.07,6.76,6.76,340688,0
+ALNY.US,D,20111123,000000,6.7,6.7,6.5,6.5,370355,0
+ALNY.US,D,20111125,000000,6.55,6.66,6.5,6.5,214126,0
+ALNY.US,D,20111128,000000,6.56,6.87,6.56,6.77,375303,0
+ALNY.US,D,20111129,000000,6.77,6.87,6.54,6.6,421717,0
+ALNY.US,D,20111130,000000,6.88,7.14,6.75,7.1,469313,0
+ALNY.US,D,20111201,000000,7.06,7.06,6.87,6.87,379495,0
+ALNY.US,D,20111202,000000,6.92,7,6.75,6.81,243169,0
+ALNY.US,D,20111205,000000,6.91,7.02,6.82,6.89,244702,0
+ALNY.US,D,20111206,000000,6.93,7.04,6.75,6.97,169267,0
+ALNY.US,D,20111207,000000,7.01,7.12,6.75,7.07,187678,0
+ALNY.US,D,20111208,000000,7.06,7.19,6.82,6.87,221156,0
+ALNY.US,D,20111209,000000,6.89,7.16,6.88,7.09,164216,0
+ALNY.US,D,20111212,000000,7.04,7.26,7,7.24,260895,0
+ALNY.US,D,20111213,000000,7.25,7.37,7.12,7.16,201803,0
+ALNY.US,D,20111214,000000,7.07,7.37,7.03,7.37,353735,0
+ALNY.US,D,20111215,000000,7.52,7.92,7.5,7.9,720330,0
+ALNY.US,D,20111216,000000,7.96,8.06,7.73,7.76,511474,0
+ALNY.US,D,20111219,000000,7.8,7.93,7.61,7.62,145801,0
+ALNY.US,D,20111220,000000,7.78,7.93,7.71,7.91,319229,0
+ALNY.US,D,20111221,000000,7.73,8.16,7.69,8.16,244500,0
+ALNY.US,D,20111222,000000,8.17,8.24,8.01,8.04,242624,0
+ALNY.US,D,20111223,000000,8.07,8.23,7.93,8.19,78248,0
+ALNY.US,D,20111227,000000,8.13,8.25,8.03,8.12,144285,0
+ALNY.US,D,20111228,000000,8.11,8.14,7.88,7.99,106303,0
+ALNY.US,D,20111229,000000,7.99,8.24,7.97,8.22,153620,0
+ALNY.US,D,20111230,000000,8.2,8.42,8.07,8.15,237613,0
+ALNY.US,D,20120103,000000,8.33,8.75,8.33,8.66,357722,0
+ALNY.US,D,20120104,000000,8.88,8.98,8.62,8.65,241081,0
+ALNY.US,D,20120105,000000,8.65,8.75,8.55,8.65,230849,0
+ALNY.US,D,20120106,000000,8.65,8.83,8.65,8.67,216585,0
+ALNY.US,D,20120109,000000,8.76,8.92,8.7,8.85,171441,0
+ALNY.US,D,20120110,000000,8.91,9.11,8.9,9,298712,0
+ALNY.US,D,20120111,000000,9,9.29,8.85,9.26,404625,0
+ALNY.US,D,20120112,000000,9.28,10.34,9.25,10.08,1061377,0
+ALNY.US,D,20120113,000000,10.01,10.16,9.68,9.88,336765,0
+ALNY.US,D,20120117,000000,9.95,10.57,9.81,10.47,534379,0
+ALNY.US,D,20120118,000000,10.46,10.46,9.79,10.3,405860,0
+ALNY.US,D,20120119,000000,10.32,10.35,10.13,10.26,296780,0
+ALNY.US,D,20120120,000000,10.15,10.66,10.06,10.34,473262,0
+ALNY.US,D,20120123,000000,10.37,10.66,10.3,10.5,241845,0
+ALNY.US,D,20120124,000000,10.45,10.76,9.82,10.7,297186,0
+ALNY.US,D,20120125,000000,10.61,10.97,10.61,10.89,207382,0
+ALNY.US,D,20120126,000000,10.9,10.99,10.61,10.8,375034,0
+ALNY.US,D,20120127,000000,10.74,11.17,10.65,10.91,422532,0
+ALNY.US,D,20120130,000000,10.89,11.27,10.81,11.16,225960,0
+ALNY.US,D,20120131,000000,11.17,11.7,11.14,11.56,421806,0
+ALNY.US,D,20120201,000000,11.74,12.13,11.55,12.08,650055,0
+ALNY.US,D,20120202,000000,12.1,12.65,12.06,12.6,634997,0
+ALNY.US,D,20120203,000000,12.87,13.23,12.6,13.01,701418,0
+ALNY.US,D,20120206,000000,13,13.25,12.93,13.13,313633,0
+ALNY.US,D,20120207,000000,13.09,13.1,12.74,12.95,480637,0
+ALNY.US,D,20120208,000000,13.02,13.15,12.65,13.05,569477,0
+ALNY.US,D,20120209,000000,13.07,13.11,12.57,13.05,342524,0
+ALNY.US,D,20120210,000000,12.64,12.79,11.72,12.15,724364,0
+ALNY.US,D,20120213,000000,12.31,12.43,12.17,12.39,405280,0
+ALNY.US,D,20120214,000000,11.67,11.73,10.97,10.98,1121799,0
+ALNY.US,D,20120215,000000,11.12,12.99,11.05,12.55,3779772,0
+ALNY.US,D,20120216,000000,12.51,12.87,12.43,12.61,621935,0
+ALNY.US,D,20120217,000000,12.43,12.67,12.08,12.2,420836,0
+ALNY.US,D,20120221,000000,12.44,12.44,11.62,11.98,709204,0
+ALNY.US,D,20120222,000000,11.92,12.04,11.59,11.95,414717,0
+ALNY.US,D,20120223,000000,11.95,12.82,11.87,12.76,507897,0
+ALNY.US,D,20120224,000000,12.93,13.71,12.54,13.42,848297,0
+ALNY.US,D,20120227,000000,13.4,13.75,13.38,13.58,573745,0
+ALNY.US,D,20120228,000000,13.6,13.66,13.39,13.52,738491,0
+ALNY.US,D,20120229,000000,13.5,13.73,13.18,13.34,1369642,0
+ALNY.US,D,20120301,000000,13.04,13.73,13.04,13.64,467014,0
+ALNY.US,D,20120302,000000,13.58,13.66,12.48,12.51,534442,0
+ALNY.US,D,20120305,000000,12.52,12.67,12.31,12.65,549852,0
+ALNY.US,D,20120306,000000,12.43,12.57,11.6,11.68,429243,0
+ALNY.US,D,20120307,000000,11.74,12.05,11.69,12.02,374039,0
+ALNY.US,D,20120308,000000,12.15,12.24,11.96,12.14,209552,0
+ALNY.US,D,20120309,000000,12.08,12.35,12.01,12.18,259580,0
+ALNY.US,D,20120312,000000,12.2,12.32,11.82,11.95,273541,0
+ALNY.US,D,20120313,000000,12.03,12.05,11.75,12,240410,0
+ALNY.US,D,20120314,000000,11.99,12.07,11.75,11.79,158025,0
+ALNY.US,D,20120315,000000,11.93,12.16,11.8,12,234788,0
+ALNY.US,D,20120316,000000,12.02,12.17,11.54,11.59,1312617,0
+ALNY.US,D,20120319,000000,11.52,12.13,11.51,12.09,277979,0
+ALNY.US,D,20120320,000000,11.99,11.99,11.49,11.58,241324,0
+ALNY.US,D,20120321,000000,11.61,11.65,11.38,11.45,166146,0
+ALNY.US,D,20120322,000000,11.32,11.35,11,11.3,299119,0
+ALNY.US,D,20120323,000000,11.34,11.43,11.1,11.34,240666,0
+ALNY.US,D,20120326,000000,11.49,11.64,11.31,11.39,520802,0
+ALNY.US,D,20120327,000000,11.41,11.58,11.28,11.33,320913,0
+ALNY.US,D,20120328,000000,11.38,11.64,11.1,11.35,213145,0
+ALNY.US,D,20120329,000000,11.26,11.36,11.01,11.27,170271,0
+ALNY.US,D,20120330,000000,11.35,11.548,11.01,11.07,370362,0
+ALNY.US,D,20120402,000000,11.05,11.37,10.95,11.1,508209,0
+ALNY.US,D,20120403,000000,11.11,11.22,10.75,10.82,209879,0
+ALNY.US,D,20120404,000000,10.68,10.82,10.17,10.36,489310,0
+ALNY.US,D,20120405,000000,10.46,10.72,10.37,10.66,219508,0
+ALNY.US,D,20120409,000000,10.33,10.54,9.96,10.29,559424,0
+ALNY.US,D,20120410,000000,10.28,10.35,9.99,10,553776,0
+ALNY.US,D,20120411,000000,10.14,10.33,10.1,10.28,209446,0
+ALNY.US,D,20120412,000000,10.27,10.5,10.23,10.33,208934,0
+ALNY.US,D,20120413,000000,10.26,10.3,9.91,10.02,363608,0
+ALNY.US,D,20120416,000000,10.11,10.17,9.84,10.01,505526,0
+ALNY.US,D,20120417,000000,10.11,10.3,9.99,10.14,244805,0
+ALNY.US,D,20120418,000000,10.05,10.15,9.95,10,116036,0
+ALNY.US,D,20120419,000000,10.05,10.44,9.97,10,172980,0
+ALNY.US,D,20120420,000000,10.76,10.76,10.29,10.62,347110,0
+ALNY.US,D,20120423,000000,10.51,10.82,10.4,10.66,327529,0
+ALNY.US,D,20120424,000000,10.69,11.26,10.6,11.19,380434,0
+ALNY.US,D,20120425,000000,11.39,11.92,11.31,11.55,495362,0
+ALNY.US,D,20120426,000000,11.49,11.71,11.42,11.63,394826,0
+ALNY.US,D,20120427,000000,11.69,11.75,11.4,11.67,204203,0
+ALNY.US,D,20120430,000000,11.66,11.87,11.27,11.39,311307,0
+ALNY.US,D,20120501,000000,11.34,11.52,11.15,11.17,300100,0
+ALNY.US,D,20120502,000000,10.95,11.06,10.64,10.75,401710,0
+ALNY.US,D,20120503,000000,10.7,10.72,10.19,10.29,342314,0
+ALNY.US,D,20120504,000000,10.39,10.49,9.69,9.78,392031,0
+ALNY.US,D,20120507,000000,9.75,10.07,9.55,9.97,369755,0
+ALNY.US,D,20120508,000000,10.25,10.72,10.14,10.61,617754,0
+ALNY.US,D,20120509,000000,10.38,10.78,10.2,10.6,295075,0
+ALNY.US,D,20120510,000000,10.72,10.78,10.46,10.7,341615,0
+ALNY.US,D,20120511,000000,10.59,10.8,10.54,10.69,266187,0
+ALNY.US,D,20120514,000000,10.53,10.7,10.37,10.61,203772,0
+ALNY.US,D,20120515,000000,10.57,10.59,10.36,10.47,200278,0
+ALNY.US,D,20120516,000000,10.5,10.58,10.27,10.29,227248,0
+ALNY.US,D,20120517,000000,10.27,10.39,9.85,10,204717,0
+ALNY.US,D,20120518,000000,9.99,10.05,9.51,9.91,489949,0
+ALNY.US,D,20120521,000000,9.95,10.13,9.8,10.07,329134,0
+ALNY.US,D,20120522,000000,10.09,10.4,9.93,10.06,311360,0
+ALNY.US,D,20120523,000000,10,10.35,9.78,10.3,230917,0
+ALNY.US,D,20120524,000000,10.31,10.47,10.13,10.43,105501,0
+ALNY.US,D,20120525,000000,10.42,10.5,10.25,10.43,108161,0
+ALNY.US,D,20120529,000000,10.25,10.34,9.97,10.13,329162,0
+ALNY.US,D,20120530,000000,10.01,10.33,9.99,10.04,692486,0
+ALNY.US,D,20120531,000000,10.04,10.31,9.98,10.24,389816,0
+ALNY.US,D,20120601,000000,9.99,10.17,9.94,10.09,399967,0
+ALNY.US,D,20120604,000000,10.2,10.46,10.1,10.42,189459,0
+ALNY.US,D,20120605,000000,10.35,10.86,10.31,10.66,336424,0
+ALNY.US,D,20120606,000000,10.75,11.12,10.75,11.05,204562,0
+ALNY.US,D,20120607,000000,11.23,11.23,10.85,11,313946,0
+ALNY.US,D,20120608,000000,10.94,11.45,10.9,11.35,215638,0
+ALNY.US,D,20120611,000000,11.46,11.46,10.99,11.03,286418,0
+ALNY.US,D,20120612,000000,11.06,11.56,10.91,11.54,357242,0
+ALNY.US,D,20120613,000000,11.46,11.75,11.3,11.43,450047,0
+ALNY.US,D,20120614,000000,11.43,11.66,11.3,11.63,192620,0
+ALNY.US,D,20120615,000000,11.6,11.83,11.38,11.58,516823,0
+ALNY.US,D,20120618,000000,11.52,11.86,11.43,11.75,305057,0
+ALNY.US,D,20120619,000000,11.79,11.96,11.2,11.73,250987,0
+ALNY.US,D,20120620,000000,11.72,11.77,11.49,11.66,176070,0
+ALNY.US,D,20120621,000000,11.61,11.85,11.28,11.33,207448,0
+ALNY.US,D,20120622,000000,11.45,11.79,11.41,11.76,374252,0
+ALNY.US,D,20120625,000000,11.54,11.76,11.34,11.64,123963,0
+ALNY.US,D,20120626,000000,11.61,11.95,11.5,11.87,241841,0
+ALNY.US,D,20120627,000000,11.76,12.04,11.64,12.01,136230,0
+ALNY.US,D,20120628,000000,11.95,12.05,11.26,11.49,201740,0
+ALNY.US,D,20120629,000000,11.79,11.98,11.59,11.65,186477,0
+ALNY.US,D,20120702,000000,11.64,12.13,11.64,12.13,250262,0
+ALNY.US,D,20120703,000000,12.09,12.58,12.07,12.57,124064,0
+ALNY.US,D,20120705,000000,12.48,12.83,12.45,12.81,208558,0
+ALNY.US,D,20120706,000000,12.67,12.87,12.55,12.87,119902,0
+ALNY.US,D,20120709,000000,12.86,12.94,12.67,12.94,181986,0
+ALNY.US,D,20120710,000000,13,13.21,12.83,13.12,267460,0
+ALNY.US,D,20120711,000000,13.11,13.11,11.78,12.3,486806,0
+ALNY.US,D,20120712,000000,12.4,12.54,12,12.43,312811,0
+ALNY.US,D,20120713,000000,12.47,12.67,12.36,12.52,221383,0
+ALNY.US,D,20120716,000000,13.7,19.26,13.32,19.16,9611500,0
+ALNY.US,D,20120717,000000,18.96,19.97,18.02,18.64,4003568,0
+ALNY.US,D,20120718,000000,18.37,18.97,18.31,18.72,901328,0
+ALNY.US,D,20120719,000000,18.74,19.19,18.65,18.76,1253500,0
+ALNY.US,D,20120720,000000,18.52,18.86,18.45,18.74,563869,0
+ALNY.US,D,20120723,000000,18.45,18.92,18.15,18.66,363716,0
+ALNY.US,D,20120724,000000,18.55,18.65,18.36,18.47,418553,0
+ALNY.US,D,20120725,000000,18.45,18.9,18.38,18.77,194751,0
+ALNY.US,D,20120726,000000,18.98,19.3,18.75,18.96,610577,0
+ALNY.US,D,20120727,000000,19.09,20.63,18.86,20.22,515015,0
+ALNY.US,D,20120730,000000,20.17,20.32,19.06,19.11,724434,0
+ALNY.US,D,20120731,000000,18.79,19.21,17.92,18.69,873007,0
+ALNY.US,D,20120801,000000,18.81,19.11,17.97,18.1,446189,0
+ALNY.US,D,20120802,000000,18.01,18.01,17.22,17.4,734636,0
+ALNY.US,D,20120803,000000,17.81,18.22,17.69,18.03,575043,0
+ALNY.US,D,20120806,000000,18.35,18.82,18.25,18.44,442641,0
+ALNY.US,D,20120807,000000,17.39,18.21,16.95,18.18,954706,0
+ALNY.US,D,20120808,000000,18.14,18.42,17.6,17.87,448894,0
+ALNY.US,D,20120809,000000,17.81,18.01,17.5,17.91,306607,0
+ALNY.US,D,20120810,000000,17.88,18,17.23,17.26,590369,0
+ALNY.US,D,20120813,000000,17.25,17.32,16.92,17.14,527834,0
+ALNY.US,D,20120814,000000,17.21,17.287,16.8,17,279431,0
+ALNY.US,D,20120815,000000,16.99,17.88,16.92,17.67,321807,0
+ALNY.US,D,20120816,000000,17.61,17.96,17.35,17.75,241694,0
+ALNY.US,D,20120817,000000,17.71,17.81,17.39,17.55,293724,0
+ALNY.US,D,20120820,000000,17.55,17.83,17.33,17.6,268910,0
+ALNY.US,D,20120821,000000,17.73,18.13,17.612,17.94,244791,0
+ALNY.US,D,20120822,000000,17.85,18.11,17.53,17.85,259463,0
+ALNY.US,D,20120823,000000,17.8,17.848,17.45,17.56,154871,0
+ALNY.US,D,20120824,000000,17.5,17.94,17.3,17.74,140702,0
+ALNY.US,D,20120827,000000,17.79,17.94,17.5,17.74,84281,0
+ALNY.US,D,20120828,000000,17.74,18.6,17.74,18.18,460470,0
+ALNY.US,D,20120829,000000,18.24,18.74,18.24,18.45,323953,0
+ALNY.US,D,20120830,000000,18.39,18.6,18.3,18.44,345059,0
+ALNY.US,D,20120831,000000,18.6,18.6,18.13,18.29,173898,0
+ALNY.US,D,20120904,000000,18.32,18.54,17.81,18.5,260133,0
+ALNY.US,D,20120905,000000,18.44,18.67,18.07,18.27,242526,0
+ALNY.US,D,20120906,000000,18.42,18.44,17.68,18.37,370333,0
+ALNY.US,D,20120907,000000,18.46,18.99,18.37,18.93,443359,0
+ALNY.US,D,20120910,000000,18.85,19,18.51,18.65,350195,0
+ALNY.US,D,20120911,000000,18.7,18.93,18.52,18.81,387355,0
+ALNY.US,D,20120912,000000,18.8,19.93,18.77,19.75,642354,0
+ALNY.US,D,20120913,000000,19.69,20.23,19.49,20.19,627361,0
+ALNY.US,D,20120914,000000,20.21,20.95,20.21,20.87,427571,0
+ALNY.US,D,20120917,000000,20.74,21.38,20.48,20.99,594100,0
+ALNY.US,D,20120918,000000,20.9,21,20.5,20.7,175349,0
+ALNY.US,D,20120919,000000,20.7,20.737,19.36,19.82,680288,0
+ALNY.US,D,20120920,000000,19.71,20.25,19.71,20.23,302815,0
+ALNY.US,D,20120921,000000,19.89,20.048,19.471,19.61,1092667,0
+ALNY.US,D,20120924,000000,19.48,19.85,19.47,19.64,228062,0
+ALNY.US,D,20120925,000000,19.73,19.84,19.29,19.38,311387,0
+ALNY.US,D,20120926,000000,19.4,19.66,18.79,18.95,408341,0
+ALNY.US,D,20120927,000000,19,19.5,18.86,19.2,217158,0
+ALNY.US,D,20120928,000000,19.07,19.337,18.78,18.79,192755,0
+ALNY.US,D,20121001,000000,18.81,19.32,18.45,18.85,241773,0
+ALNY.US,D,20121002,000000,18.98,18.98,18.44,18.87,161142,0
+ALNY.US,D,20121003,000000,18.96,19.208,18.8,18.91,155185,0
+ALNY.US,D,20121004,000000,19.02,19.15,18.5,18.77,121982,0
+ALNY.US,D,20121005,000000,18.84,19.27,18.81,19.04,117517,0
+ALNY.US,D,20121008,000000,18.93,19.11,18.685,18.94,134352,0
+ALNY.US,D,20121009,000000,18.96,18.96,17.891,17.94,175844,0
+ALNY.US,D,20121010,000000,17.98,18.03,17.49,17.7,204451,0
+ALNY.US,D,20121011,000000,17.87,18.74,17.87,18.73,221026,0
+ALNY.US,D,20121012,000000,18.75,18.92,18.2,18.41,231471,0
+ALNY.US,D,20121015,000000,18.43,18.74,18.25,18.47,123085,0
+ALNY.US,D,20121016,000000,18.5,18.649,18,18.07,180612,0
+ALNY.US,D,20121017,000000,18.09,18.58,18.09,18.49,134344,0
+ALNY.US,D,20121018,000000,18.43,18.43,17.79,17.83,108038,0
+ALNY.US,D,20121019,000000,17.63,17.67,17.16,17.32,300203,0
+ALNY.US,D,20121022,000000,17.43,17.48,16.72,17.06,263876,0
+ALNY.US,D,20121023,000000,16.81,17.19,16.66,17.1,180045,0
+ALNY.US,D,20121024,000000,17.24,17.41,16.99,17.07,241941,0
+ALNY.US,D,20121025,000000,17.29,17.29,16.69,16.82,262449,0
+ALNY.US,D,20121026,000000,16.77,16.9,16.08,16.39,141083,0
+ALNY.US,D,20121031,000000,16.35,16.62,15.93,16.17,154183,0
+ALNY.US,D,20121101,000000,16.13,16.99,16.13,16.95,219567,0
+ALNY.US,D,20121102,000000,16.78,16.95,15.9,16.09,280332,0
+ALNY.US,D,20121105,000000,16.05,16.79,16.01,16.73,153163,0
+ALNY.US,D,20121106,000000,16.73,16.98,15.94,16.21,272634,0
+ALNY.US,D,20121107,000000,16.03,16.43,15.96,16.18,189967,0
+ALNY.US,D,20121108,000000,16.13,16.24,15.21,15.22,479255,0
+ALNY.US,D,20121109,000000,15.12,15.87,14.9,15.42,487261,0
+ALNY.US,D,20121112,000000,15.52,16.24,15.52,16.12,213710,0
+ALNY.US,D,20121113,000000,16.17,17.23,16.17,16.94,595252,0
+ALNY.US,D,20121114,000000,17.03,17.3,15.58,15.8,502226,0
+ALNY.US,D,20121115,000000,15.59,15.59,14.88,15.3,647667,0
+ALNY.US,D,20121116,000000,15.25,16.08,15.01,16,350200,0
+ALNY.US,D,20121119,000000,16.16,16.449,15.61,16.11,368572,0
+ALNY.US,D,20121120,000000,16.082,16.92,15.893,16.63,288792,0
+ALNY.US,D,20121121,000000,16.63,16.64,16.24,16.42,130134,0
+ALNY.US,D,20121123,000000,16.5,16.55,16.31,16.47,59987,0
+ALNY.US,D,20121126,000000,16.045,16.48,15.895,16.25,159023,0
+ALNY.US,D,20121127,000000,16.28,16.6,15.915,15.93,122041,0
+ALNY.US,D,20121128,000000,15.89,16.44,15.56,16.36,118292,0
+ALNY.US,D,20121129,000000,16.409,17.12,16.345,17.1,152991,0
+ALNY.US,D,20121130,000000,17.19,17.249,16.79,16.97,204476,0
+ALNY.US,D,20121203,000000,17.04,17.04,16.38,16.51,216610,0
+ALNY.US,D,20121204,000000,16.44,16.76,16.14,16.43,119948,0
+ALNY.US,D,20121205,000000,16.37,16.72,16.21,16.35,169323,0
+ALNY.US,D,20121206,000000,16.38,16.67,16.26,16.62,87095,0
+ALNY.US,D,20121207,000000,16.75,16.83,16.46,16.65,92000,0
+ALNY.US,D,20121210,000000,16.69,17.99,16.542,17.599,248550,0
+ALNY.US,D,20121211,000000,17.77,18.13,17.49,17.99,266154,0
+ALNY.US,D,20121212,000000,18.48,19.48,18.21,18.6,648523,0
+ALNY.US,D,20121213,000000,18.68,18.86,18.39,18.44,223513,0
+ALNY.US,D,20121214,000000,18.4,18.71,18.19,18.54,158986,0
+ALNY.US,D,20121217,000000,18.61,18.65,18.29,18.56,181886,0
+ALNY.US,D,20121218,000000,18.6,18.6,18.34,18.4,324176,0
+ALNY.US,D,20121219,000000,18.12,18.5,18.12,18.34,207974,0
+ALNY.US,D,20121220,000000,18.35,18.77,18.3,18.66,239361,0
+ALNY.US,D,20121221,000000,18.4,18.4,17.81,18.07,755388,0
+ALNY.US,D,20121224,000000,17.79,18.4,17.79,18.4,70758,0
+ALNY.US,D,20121226,000000,18.4,18.4,17.63,17.68,119179,0
+ALNY.US,D,20121227,000000,17.75,18.23,17.31,17.74,159916,0
+ALNY.US,D,20121228,000000,17.97,17.986,17.61,17.66,84639,0
+ALNY.US,D,20121231,000000,17.73,18.3,17.51,18.25,199174,0
+ALNY.US,D,20130102,000000,18.95,19.45,18.71,19.17,340052,0
+ALNY.US,D,20130103,000000,19.14,19.34,18.66,18.73,118676,0
+ALNY.US,D,20130104,000000,18.84,19.5,18.61,19.04,142336,0
+ALNY.US,D,20130107,000000,18.95,19.88,18.91,19.76,298811,0
+ALNY.US,D,20130108,000000,19.68,19.77,19.16,19.53,220434,0
+ALNY.US,D,20130109,000000,19.52,20.32,19.46,20.2,269055,0
+ALNY.US,D,20130110,000000,20.27,20.74,19.93,20.25,315976,0
+ALNY.US,D,20130111,000000,19.9,20.3,19.77,20.16,123627,0
+ALNY.US,D,20130114,000000,20.33,20.58,20.01,20.55,270824,0
+ALNY.US,D,20130115,000000,20.09,20.25,19.23,20.13,729639,0
+ALNY.US,D,20130116,000000,20.77,22.26,20.7,22.14,4451448,0
+ALNY.US,D,20130117,000000,22.11,22.11,21.73,21.85,455318,0
+ALNY.US,D,20130118,000000,21.89,22.72,21.7,22.65,600427,0
+ALNY.US,D,20130122,000000,22.65,23.45,22.55,23.4,672841,0
+ALNY.US,D,20130123,000000,23.38,24.4,23.08,23.66,713453,0
+ALNY.US,D,20130124,000000,23.62,24.505,23.12,23.81,702502,0
+ALNY.US,D,20130125,000000,24,24.78,23.88,24.77,650140,0
+ALNY.US,D,20130128,000000,24.6,25.005,24.56,25,1000463,0
+ALNY.US,D,20130129,000000,24.96,25,24.081,24.63,638412,0
+ALNY.US,D,20130130,000000,24.26,24.51,23.76,23.81,662631,0
+ALNY.US,D,20130131,000000,23.48,24.235,22.64,24.13,1921395,0
+ALNY.US,D,20130201,000000,23.43,24.5,23.43,24.24,508519,0
+ALNY.US,D,20130204,000000,24.36,24.37,23.53,23.67,527437,0
+ALNY.US,D,20130205,000000,23.75,24.59,23.51,24.54,421352,0
+ALNY.US,D,20130206,000000,24.46,24.59,24.02,24.4,249652,0
+ALNY.US,D,20130207,000000,24.18,24.4,23.68,23.84,273944,0
+ALNY.US,D,20130208,000000,24.45,25.77,24.43,24.82,1183842,0
+ALNY.US,D,20130211,000000,24.25,24.54,23.45,24.54,447556,0
+ALNY.US,D,20130212,000000,24.58,24.63,24.16,24.31,281424,0
+ALNY.US,D,20130213,000000,24.28,24.43,24,24.22,279424,0
+ALNY.US,D,20130214,000000,24.22,24.83,24.01,24.11,578963,0
+ALNY.US,D,20130215,000000,24.213,24.32,23.941,24.09,420239,0
+ALNY.US,D,20130219,000000,24.1,25.25,24.09,24.7,491375,0
+ALNY.US,D,20130220,000000,24.69,24.69,23.82,23.92,518779,0
+ALNY.US,D,20130221,000000,23.91,24.64,22.76,23.42,691897,0
+ALNY.US,D,20130222,000000,23.63,23.98,23.26,23.44,521091,0
+ALNY.US,D,20130225,000000,23.61,23.65,22.76,23.01,844341,0
+ALNY.US,D,20130226,000000,23.19,24.14,23.1,23.59,965652,0
+ALNY.US,D,20130227,000000,23.49,23.7,23.26,23.53,485878,0
+ALNY.US,D,20130228,000000,23.49,23.76,23.22,23.69,546220,0
+ALNY.US,D,20130301,000000,23.52,23.79,22.99,23.74,568310,0
+ALNY.US,D,20130304,000000,23.59,24.42,23.548,24.04,347182,0
+ALNY.US,D,20130305,000000,24.17,25.4,24.128,25.38,656924,0
+ALNY.US,D,20130306,000000,25.57,25.8,25.12,25.39,507904,0
+ALNY.US,D,20130307,000000,25.33,25.565,24.46,24.71,424087,0
+ALNY.US,D,20130308,000000,24.97,24.97,24.116,24.58,503011,0
+ALNY.US,D,20130311,000000,24.56,24.83,24.39,24.51,304072,0
+ALNY.US,D,20130312,000000,24.46,24.82,23.82,24.76,245885,0
+ALNY.US,D,20130313,000000,24.8,24.8,24.15,24.47,231600,0
+ALNY.US,D,20130314,000000,24.52,25.04,24.39,24.99,418548,0
+ALNY.US,D,20130315,000000,25.02,25.15,24.768,25,1225021,0
+ALNY.US,D,20130318,000000,24.59,24.99,23.98,24.71,248709,0
+ALNY.US,D,20130319,000000,24.75,24.94,23.75,23.97,496615,0
+ALNY.US,D,20130320,000000,24.13,24.71,23.912,24.26,247378,0
+ALNY.US,D,20130321,000000,24.05,24.2,23.37,23.7,453018,0
+ALNY.US,D,20130322,000000,23.74,23.86,23.46,23.83,237050,0
+ALNY.US,D,20130325,000000,23.88,23.88,23.27,23.57,285997,0
+ALNY.US,D,20130326,000000,23.66,23.84,23.13,23.4,311419,0
+ALNY.US,D,20130327,000000,23.21,23.82,23,23.78,357221,0
+ALNY.US,D,20130328,000000,23.82,24.56,23.602,24.37,366217,0
+ALNY.US,D,20130401,000000,24.38,24.42,23.25,23.53,278331,0
+ALNY.US,D,20130402,000000,23.55,23.88,23.34,23.44,226782,0
+ALNY.US,D,20130403,000000,23.45,23.45,22.13,22.66,409068,0
+ALNY.US,D,20130404,000000,22.97,23.1,22.401,22.92,293368,0
+ALNY.US,D,20130405,000000,22.39,23.03,22.29,22.97,232783,0
+ALNY.US,D,20130408,000000,22.98,23.205,22.57,23.19,200507,0
+ALNY.US,D,20130409,000000,23.33,23.33,22.68,22.74,241994,0
+ALNY.US,D,20130410,000000,22.61,23.36,22.52,23.15,370785,0
+ALNY.US,D,20130411,000000,23.16,23.38,23,23.15,416840,0
+ALNY.US,D,20130412,000000,23,23.27,22.853,22.95,228623,0
+ALNY.US,D,20130415,000000,22.83,22.83,21.85,21.88,466261,0
+ALNY.US,D,20130416,000000,22.15,22.5,21.84,22.49,227633,0
+ALNY.US,D,20130417,000000,22.27,22.629,21.97,22.34,226990,0
+ALNY.US,D,20130418,000000,22.36,22.61,21.6,21.89,331000,0
+ALNY.US,D,20130419,000000,21.97,23.52,21.97,23.41,517997,0
+ALNY.US,D,20130422,000000,23.48,23.82,23.28,23.67,489346,0
+ALNY.US,D,20130423,000000,23.85,24.149,23.75,24.01,375255,0
+ALNY.US,D,20130424,000000,23.93,24.05,23.22,23.55,331325,0
+ALNY.US,D,20130425,000000,23.75,24.44,23.7,24.05,320173,0
+ALNY.US,D,20130426,000000,23.99,24.13,23.39,24.04,226109,0
+ALNY.US,D,20130429,000000,23.88,24.15,23.62,23.72,159472,0
+ALNY.US,D,20130430,000000,23.73,24.01,23.42,23.95,360377,0
+ALNY.US,D,20130501,000000,23.84,23.86,22.54,22.82,613318,0
+ALNY.US,D,20130502,000000,23.02,24,23.02,23.43,470223,0
+ALNY.US,D,20130503,000000,23.56,24.02,23.51,23.59,401232,0
+ALNY.US,D,20130506,000000,23.64,23.87,23.26,23.7,640957,0
+ALNY.US,D,20130507,000000,24.31,25.88,24.25,24.42,964470,0
+ALNY.US,D,20130508,000000,24.4,24.74,24.12,24.58,684676,0
+ALNY.US,D,20130509,000000,24.56,25.18,24.56,24.76,362138,0
+ALNY.US,D,20130510,000000,24.88,25.665,24.745,25.61,398818,0
+ALNY.US,D,20130513,000000,25.6,28.33,25.57,27.57,933605,0
+ALNY.US,D,20130514,000000,27.75,28.68,27.39,27.99,672718,0
+ALNY.US,D,20130515,000000,27.8,28.45,27.8,28.17,419310,0
+ALNY.US,D,20130516,000000,28.12,28.17,27.07,27.21,413187,0
+ALNY.US,D,20130517,000000,27.24,27.89,27.04,27.44,520072,0
+ALNY.US,D,20130520,000000,27.24,27.75,27.24,27.56,259369,0
+ALNY.US,D,20130521,000000,27.56,28.23,27.38,28.03,211522,0
+ALNY.US,D,20130522,000000,28.16,29,27.49,27.84,456401,0
+ALNY.US,D,20130523,000000,27.46,28.116,26.57,28.06,191076,0
+ALNY.US,D,20130524,000000,28.84,29.07,28.47,28.98,384050,0
+ALNY.US,D,20130528,000000,29,30,28.82,29.82,617369,0
+ALNY.US,D,20130529,000000,29.76,29.99,29.07,29.82,324395,0
+ALNY.US,D,20130530,000000,29.91,30.44,29.77,30.14,419734,0
+ALNY.US,D,20130531,000000,29.82,30.98,29.81,30.63,617180,0
+ALNY.US,D,20130603,000000,30.63,30.732,29.576,30.25,854574,0
+ALNY.US,D,20130604,000000,30.38,30.76,29.84,30.02,381233,0
+ALNY.US,D,20130605,000000,29.89,30.18,29.53,29.71,323645,0
+ALNY.US,D,20130606,000000,29.7,30.09,29.3,30.09,407819,0
+ALNY.US,D,20130607,000000,30.39,31,30.33,30.92,361640,0
+ALNY.US,D,20130610,000000,31,31,30.38,30.75,400436,0
+ALNY.US,D,20130611,000000,30.62,31.79,30.57,30.59,760818,0
+ALNY.US,D,20130612,000000,30.97,31.01,30.01,30.11,296463,0
+ALNY.US,D,20130613,000000,30.01,30.38,29.49,30.36,219807,0
+ALNY.US,D,20130614,000000,30.47,31.1,30.1,30.11,377477,0
+ALNY.US,D,20130617,000000,30.41,30.41,29.62,29.69,375767,0
+ALNY.US,D,20130618,000000,29.73,30.191,29.59,29.99,242467,0
+ALNY.US,D,20130619,000000,29.9,30.84,29.7,30.25,663645,0
+ALNY.US,D,20130620,000000,29.85,30,28.05,28.4,664256,0
+ALNY.US,D,20130621,000000,28.48,29.19,27.98,29.01,961462,0
+ALNY.US,D,20130624,000000,28.57,29.67,28,29.4,497333,0
+ALNY.US,D,20130625,000000,29.7,29.7,28.75,29.4,604344,0
+ALNY.US,D,20130626,000000,29.69,30.4,29.51,30.24,573885,0
+ALNY.US,D,20130627,000000,30.58,30.9,30.18,30.84,231079,0
+ALNY.US,D,20130628,000000,30.81,31.16,30.65,31,553553,0
+ALNY.US,D,20130701,000000,32,33.05,31.75,32.99,1227625,0
+ALNY.US,D,20130702,000000,33,35.97,32.9,35.84,1039828,0
+ALNY.US,D,20130703,000000,35.57,36.7,35.28,36.66,326516,0
+ALNY.US,D,20130705,000000,36.83,37.93,36.53,37.82,458716,0
+ALNY.US,D,20130708,000000,38.09,39.42,36.77,37.38,865499,0
+ALNY.US,D,20130709,000000,37.42,37.898,36.602,37.18,499670,0
+ALNY.US,D,20130710,000000,37.28,37.709,36.81,37.6,296623,0
+ALNY.US,D,20130711,000000,42.73,44.65,41.84,43.525,2683064,0
+ALNY.US,D,20130712,000000,45.37,51,45.37,50.04,3233571,0
+ALNY.US,D,20130715,000000,49.12,50.56,47.53,50.37,1814246,0
+ALNY.US,D,20130716,000000,49.98,51,46.53,46.62,1240083,0
+ALNY.US,D,20130717,000000,46.6,47.48,45.45,46,746320,0
+ALNY.US,D,20130718,000000,46.12,46.276,42.73,42.87,1155763,0
+ALNY.US,D,20130719,000000,42.63,44.7,42.19,44.34,984135,0
+ALNY.US,D,20130722,000000,43.25,44.59,43.23,44.51,570828,0
+ALNY.US,D,20130723,000000,44.6,45.66,43.92,45.31,588691,0
+ALNY.US,D,20130724,000000,44.75,45.48,44.3,44.95,728328,0
+ALNY.US,D,20130725,000000,45.07,46,44.41,45,573201,0
+ALNY.US,D,20130726,000000,44.52,45.88,43.98,45.76,499633,0
+ALNY.US,D,20130729,000000,45.76,45.98,44.5,44.72,383635,0
+ALNY.US,D,20130730,000000,45.02,45.92,44.76,45.74,423869,0
+ALNY.US,D,20130731,000000,45.85,46.63,45.52,46.17,424050,0
+ALNY.US,D,20130801,000000,46.64,47.58,46.22,47.52,638935,0
+ALNY.US,D,20130802,000000,47.77,49.73,47.6,48.83,888219,0
+ALNY.US,D,20130805,000000,48.93,49.05,48.03,48.67,617355,0
+ALNY.US,D,20130806,000000,48.5,48.66,46.5,46.84,636137,0
+ALNY.US,D,20130807,000000,46.8,47.463,45.8,46.52,617971,0
+ALNY.US,D,20130808,000000,47.68,48.21,47.02,47.36,890411,0
+ALNY.US,D,20130809,000000,48.26,50,47.5,48.22,634899,0
+ALNY.US,D,20130812,000000,47.96,48.86,47.029,48.61,510317,0
+ALNY.US,D,20130813,000000,48.71,49.12,47.99,48.56,458216,0
+ALNY.US,D,20130814,000000,47.95,49.89,47.95,48.76,524598,0
+ALNY.US,D,20130815,000000,47.96,48.72,47.96,48.43,524589,0
+ALNY.US,D,20130816,000000,48.16,49.149,47.59,48.26,249727,0
+ALNY.US,D,20130819,000000,48.16,48.28,46.72,48.03,547922,0
+ALNY.US,D,20130820,000000,48.27,49.56,47.57,49.26,286711,0
+ALNY.US,D,20130821,000000,49.22,50.77,48.55,50.07,410659,0
+ALNY.US,D,20130822,000000,50.09,51.84,49.75,51.6,298007,0
+ALNY.US,D,20130823,000000,51.72,51.98,51.02,51.93,301371,0
+ALNY.US,D,20130826,000000,52,55.32,51.71,54.62,526483,0
+ALNY.US,D,20130827,000000,54.08,54.97,50.92,51.24,761572,0
+ALNY.US,D,20130828,000000,51.07,51.5,49.42,51,703046,0
+ALNY.US,D,20130829,000000,51,53.64,50.8,52.31,330594,0
+ALNY.US,D,20130830,000000,52.25,52.82,51.25,51.8,342047,0
+ALNY.US,D,20130903,000000,52.74,52.83,51.7,52.42,292705,0
+ALNY.US,D,20130904,000000,52.31,54.92,52.31,54.61,615857,0
+ALNY.US,D,20130905,000000,54.53,56.44,54.15,55.05,494934,0
+ALNY.US,D,20130906,000000,55.53,56.3,53.27,55.9,387837,0
+ALNY.US,D,20130909,000000,56,57.55,55.01,57.5,376214,0
+ALNY.US,D,20130910,000000,58,58.34,56.9,57.2,475562,0
+ALNY.US,D,20130911,000000,56.77,57.33,54.86,55.96,544544,0
+ALNY.US,D,20130912,000000,56.16,57.88,55.24,55.52,567735,0
+ALNY.US,D,20130913,000000,55.82,56.07,54.39,55.13,601785,0
+ALNY.US,D,20130916,000000,55.89,56.1,54.042,54.51,362688,0
+ALNY.US,D,20130917,000000,54.35,55.24,53.73,54.5,315383,0
+ALNY.US,D,20130918,000000,54.35,56.17,54.17,55.7,472039,0
+ALNY.US,D,20130919,000000,55.94,57.98,55.87,57.61,492786,0
+ALNY.US,D,20130920,000000,57.74,58.55,56.63,57.22,1386033,0
+ALNY.US,D,20130923,000000,57.28,63.84,56.72,63.05,1497866,0
+ALNY.US,D,20130924,000000,64.01,64.9,62.05,63.6,885000,0
+ALNY.US,D,20130925,000000,63.83,64.42,62.83,62.91,597178,0
+ALNY.US,D,20130926,000000,62.68,64.05,62.66,63.78,476800,0
+ALNY.US,D,20130927,000000,63.08,65.83,62.35,64.07,565029,0
+ALNY.US,D,20130930,000000,63.29,65.08,62.88,64.01,566200,0
+ALNY.US,D,20131001,000000,64.03,65.85,64.01,65.8,557500,0
+ALNY.US,D,20131002,000000,64.66,66.17,64.55,66.14,1251700,0
+ALNY.US,D,20131003,000000,66.15,66.15,63.66,64.45,820300,0
+ALNY.US,D,20131004,000000,64.29,65.4,64.1,64.63,474000,0
+ALNY.US,D,20131007,000000,63.97,64.33,60.86,61.03,901800,0
+ALNY.US,D,20131008,000000,60.91,61.38,56.72,57,1330800,0
+ALNY.US,D,20131009,000000,57.09,57.15,52.57,53.35,2049670,0
+ALNY.US,D,20131010,000000,54.56,59.48,54.14,59,1038975,0
+ALNY.US,D,20131011,000000,59.02,59.83,56.41,59.2,891980,0
+ALNY.US,D,20131014,000000,58.1,59.71,57.51,59.43,846401,0
+ALNY.US,D,20131015,000000,59.14,59.94,58.69,59.26,681700,0
+ALNY.US,D,20131016,000000,59.9,62.25,59.3,62.07,1018200,0
+ALNY.US,D,20131017,000000,61.81,62.1,59.7,60.24,1372700,0
+ALNY.US,D,20131018,000000,61.01,61.3,58.31,59.75,1020900,0
+ALNY.US,D,20131021,000000,58,59.77,58,59.31,816700,0
+ALNY.US,D,20131022,000000,59.7,61.09,57.73,59.48,960800,0
+ALNY.US,D,20131023,000000,58.96,59.93,58.58,59.77,864503,0
+ALNY.US,D,20131024,000000,60.07,61.68,59.69,60.73,595100,0
+ALNY.US,D,20131025,000000,61.02,61.5,60.06,60.74,457197,0
+ALNY.US,D,20131028,000000,60.97,61.23,58.56,59.7,605400,0
+ALNY.US,D,20131029,000000,59.81,61.53,59.15,61.49,425000,0
+ALNY.US,D,20131030,000000,61.69,62.15,57.86,58.57,634600,0
+ALNY.US,D,20131031,000000,58.46,59.18,55.831,57.61,840360,0
+ALNY.US,D,20131101,000000,57.51,57.89,55.66,57.06,932000,0
+ALNY.US,D,20131104,000000,57.44,58.48,56,56.13,537370,0
+ALNY.US,D,20131105,000000,55.44,58.12,54.58,57.32,715200,0
+ALNY.US,D,20131106,000000,57.96,58.16,54.23,54.97,1264700,0
+ALNY.US,D,20131107,000000,54.93,54.99,49.02,50.92,2272400,0
+ALNY.US,D,20131108,000000,50.99,54.12,50.99,52.98,670900,0
+ALNY.US,D,20131111,000000,54.09,55.01,52.68,54.98,752632,0
+ALNY.US,D,20131112,000000,55.05,55.25,53.84,54.19,867600,0
+ALNY.US,D,20131113,000000,53.59,53.77,52.98,53.17,583200,0
+ALNY.US,D,20131114,000000,52.92,52.97,48.16,50.79,1227200,0
+ALNY.US,D,20131115,000000,51.08,54.07,50.75,53.95,858500,0
+ALNY.US,D,20131118,000000,54.21,54.44,52.15,53.05,1063400,0
+ALNY.US,D,20131119,000000,53.14,53.83,52.27,53.31,533236,0
+ALNY.US,D,20131120,000000,53.46,54.49,52.48,53.56,397900,0
+ALNY.US,D,20131121,000000,53.88,56.37,53.6,56.28,421800,0
+ALNY.US,D,20131122,000000,56.85,58.64,56.79,58.33,600100,0
+ALNY.US,D,20131125,000000,58.5,61.62,58.19,59.97,963600,0
+ALNY.US,D,20131126,000000,60,62.23,59.84,61.02,695900,0
+ALNY.US,D,20131127,000000,61.31,61.72,60.09,61.46,386000,0
+ALNY.US,D,20131129,000000,61.99,61.99,60.86,61.2,203502,0
+ALNY.US,D,20131202,000000,61.25,62.51,60.86,61.93,420200,0
+ALNY.US,D,20131203,000000,61.87,62.35,59.88,61.1,467547,0
+ALNY.US,D,20131204,000000,60.56,62,60.5,61.66,543100,0
+ALNY.US,D,20131205,000000,61.95,63.8,61.43,62.98,790500,0
+ALNY.US,D,20131206,000000,63.86,63.88,61.82,62.98,595300,0
+ALNY.US,D,20131209,000000,63.25,63.88,60.32,61.26,477231,0
+ALNY.US,D,20131210,000000,60.64,61.19,58.39,60.03,669000,0
+ALNY.US,D,20131211,000000,59.99,60,56.65,57.13,841800,0
+ALNY.US,D,20131212,000000,57.46,60.6,57.46,59.79,609029,0
+ALNY.US,D,20131213,000000,60.2,60.59,58.79,59.42,518103,0
+ALNY.US,D,20131216,000000,59.69,61.38,59.46,60.92,401211,0
+ALNY.US,D,20131217,000000,60.85,62,59.88,61.06,645200,0
+ALNY.US,D,20131218,000000,61.05,63.55,60.59,63,594600,0
+ALNY.US,D,20131219,000000,62.75,63.87,61.59,62,535100,0
+ALNY.US,D,20131220,000000,62.39,67.45,62.39,66.44,1190300,0
+ALNY.US,D,20131223,000000,67.15,67.97,64.75,65.73,673400,0
+ALNY.US,D,20131224,000000,65.73,66.45,64.93,66.2,159732,0
+ALNY.US,D,20131226,000000,66.52,67.87,65.96,66.91,365179,0
+ALNY.US,D,20131227,000000,67.13,67.45,64.69,65.16,232700,0
+ALNY.US,D,20131230,000000,64.98,65.15,63.88,64.51,434100,0
+ALNY.US,D,20131231,000000,64.34,65.25,63.53,64.3,460600,0
+ALNY.US,D,20140102,000000,64.25,64.25,62.51,63.86,265187,0
+ALNY.US,D,20140103,000000,64.1,64.489,62.44,63.14,340279,0
+ALNY.US,D,20140106,000000,63.16,63.57,60.61,61.07,419600,0
+ALNY.US,D,20140107,000000,61.48,62.55,60.24,62.31,417500,0
+ALNY.US,D,20140108,000000,62.08,63.81,61.3,63.68,261800,0
+ALNY.US,D,20140109,000000,64.26,65.95,63.91,64.83,314600,0
+ALNY.US,D,20140110,000000,64.8,66.34,63,66.21,343850,0
+ALNY.US,D,20140113,000000,85.36,112.57,84.76,93.28,5345100,0
+ALNY.US,D,20140114,000000,91.8,93.5,85,89.76,1437600,0
+ALNY.US,D,20140115,000000,88.89,88.89,82.91,84.61,867700,0
+ALNY.US,D,20140116,000000,84.42,88.41,83.01,88.23,560434,0
+ALNY.US,D,20140117,000000,88,91.82,87.18,87.36,457900,0
+ALNY.US,D,20140121,000000,90.24,90.97,87.02,90.93,602900,0
+ALNY.US,D,20140122,000000,90.87,93,89.14,92.13,679800,0
+ALNY.US,D,20140123,000000,91.43,92.17,89.14,89.49,539800,0
+ALNY.US,D,20140124,000000,88.53,88.94,83.4,83.6,829100,0
+ALNY.US,D,20140127,000000,83.46,84,78.5,81.05,871900,0
+ALNY.US,D,20140128,000000,81,85.79,81,84.53,754500,0
+ALNY.US,D,20140129,000000,83.19,85.44,81.8,83.37,413900,0
+ALNY.US,D,20140130,000000,84.56,86.73,84.14,85.9,405100,0
+ALNY.US,D,20140131,000000,84.01,86.86,82.22,83.66,461600,0
+ALNY.US,D,20140203,000000,83.67,85.44,76.77,78.68,614622,0
+ALNY.US,D,20140204,000000,79.37,80.83,77.45,77.82,537823,0
+ALNY.US,D,20140205,000000,77.01,79.1,73.01,75.34,740229,0
+ALNY.US,D,20140206,000000,75.73,77.06,74.53,75.72,502317,0
+ALNY.US,D,20140207,000000,75,79.83,74.95,79.02,681775,0
+ALNY.US,D,20140210,000000,80,80.96,77.8,80.71,520603,0
+ALNY.US,D,20140211,000000,80.96,82.48,78.44,79.92,490355,0
+ALNY.US,D,20140212,000000,79.13,81,79.05,80.44,469967,0
+ALNY.US,D,20140213,000000,79.08,81.81,79.08,81.56,383563,0
+ALNY.US,D,20140214,000000,81.46,83.63,75.825,78.72,767503,0
+ALNY.US,D,20140218,000000,79.15,81.84,79.15,81.23,602919,0
+ALNY.US,D,20140219,000000,81.02,81.65,78.06,79.14,606250,0
+ALNY.US,D,20140220,000000,79.2,85.54,78.97,84.7,988072,0
+ALNY.US,D,20140221,000000,85,90.7,84.72,90.64,1155892,0
+ALNY.US,D,20140224,000000,90.99,92.45,86.63,87.68,840123,0
+ALNY.US,D,20140225,000000,86.66,88.54,85.31,86.13,542949,0
+ALNY.US,D,20140226,000000,85.83,86.905,84.78,85.79,599068,0
+ALNY.US,D,20140227,000000,85.72,88.56,84.894,87.03,744115,0
+ALNY.US,D,20140228,000000,86.94,87.63,78.5,81.24,966438,0
+ALNY.US,D,20140303,000000,80.11,81.7,78.571,79.9,442520,0
+ALNY.US,D,20140304,000000,80.72,83.69,80.5,81.31,764987,0
+ALNY.US,D,20140305,000000,81.36,81.6,79.67,80.2,483489,0
+ALNY.US,D,20140306,000000,79.87,80.94,75.01,75.2,803384,0
+ALNY.US,D,20140307,000000,76.17,77,70.76,73.12,1184350,0
+ALNY.US,D,20140310,000000,72.58,73.1,70.25,72.79,634170,0
+ALNY.US,D,20140311,000000,73,75.3,71.99,72.55,740897,0
+ALNY.US,D,20140312,000000,72.1,75.68,71.83,74.14,550603,0
+ALNY.US,D,20140313,000000,74.23,75.19,70.24,71.98,601808,0
+ALNY.US,D,20140314,000000,71.44,72.67,70.25,71.19,283320,0
+ALNY.US,D,20140317,000000,72.82,74.74,71.645,72.75,572729,0
+ALNY.US,D,20140318,000000,73.07,75.22,72.01,74.77,685908,0
+ALNY.US,D,20140319,000000,75.01,75.01,72.18,74.04,382477,0
+ALNY.US,D,20140320,000000,73.57,73.93,71.36,73.28,408132,0
+ALNY.US,D,20140321,000000,73.25,73.44,68.02,69.99,1749721,0
+ALNY.US,D,20140324,000000,70.24,70.838,62.001,66.09,1142689,0
+ALNY.US,D,20140325,000000,66.51,69.26,65.04,66.88,759987,0
+ALNY.US,D,20140326,000000,68.16,68.62,63.76,63.97,718000,0
+ALNY.US,D,20140327,000000,63.83,65.48,61.11,65.13,852550,0
+ALNY.US,D,20140328,000000,65.49,66.45,60.28,61.74,1562746,0
+ALNY.US,D,20140331,000000,61.75,67.86,61.75,67.14,1162577,0
+ALNY.US,D,20140401,000000,67.44,68.96,65.56,67.43,719699,0
+ALNY.US,D,20140402,000000,67.94,68.3,64.09,65.62,628437,0
+ALNY.US,D,20140403,000000,65.84,66.19,60.75,61.7,954917,0
+ALNY.US,D,20140404,000000,63.31,64.38,59,60.23,1317816,0
+ALNY.US,D,20140407,000000,60.07,63.3,58.26,62.55,834632,0
+ALNY.US,D,20140408,000000,62.97,65.13,61.32,62.47,874261,0
+ALNY.US,D,20140409,000000,62.775,66.5,62.775,65.9,995184,0
+ALNY.US,D,20140410,000000,64.37,65.54,56.8,57.92,1118717,0
+ALNY.US,D,20140411,000000,57.02,60.07,54.92,55.07,1506107,0
+ALNY.US,D,20140414,000000,55.67,57.56,52.02,53.54,1246061,0
+ALNY.US,D,20140415,000000,53.7,55.38,49.93,53.22,1118267,0
+ALNY.US,D,20140416,000000,54,55.66,53.1,54.61,823830,0
+ALNY.US,D,20140417,000000,54.11,55.585,52.42,53.86,722622,0
+ALNY.US,D,20140421,000000,54,55.82,53.29,55.73,377787,0
+ALNY.US,D,20140422,000000,55.65,59.105,55.5,58.34,900515,0
+ALNY.US,D,20140423,000000,57.91,58.02,54.02,54.32,1057930,0
+ALNY.US,D,20140424,000000,54.88,55,50.02,52.78,1000123,0
+ALNY.US,D,20140425,000000,52.31,52.98,49.25,49.34,849026,0
+ALNY.US,D,20140428,000000,49.63,51.74,47.03,48.87,1116599,0
+ALNY.US,D,20140429,000000,48.89,51.62,48.36,50.95,813170,0
+ALNY.US,D,20140430,000000,50.38,51.22,48.76,49.53,802169,0
+ALNY.US,D,20140501,000000,49.5,54.48,48.74,54.43,1220650,0
+ALNY.US,D,20140502,000000,54.32,55.59,53.57,54.21,1383339,0
+ALNY.US,D,20140505,000000,53.37,54.79,52.34,54.34,567814,0
+ALNY.US,D,20140506,000000,54.11,54.23,51.69,52.27,1067007,0
+ALNY.US,D,20140507,000000,51.66,52.2,49.53,51.61,940209,0
+ALNY.US,D,20140508,000000,51.09,52.98,50.02,50.26,799263,0
+ALNY.US,D,20140509,000000,47.68,54.57,47.42,54.33,833277,0
+ALNY.US,D,20140512,000000,57.3,57.74,54.46,57.51,1323785,0
+ALNY.US,D,20140513,000000,57.48,59.66,56.71,57.92,1764662,0
+ALNY.US,D,20140514,000000,57.5,58.716,56.02,56.7,782588,0
+ALNY.US,D,20140515,000000,56.23,57.18,55.5,56.94,1068512,0
+ALNY.US,D,20140516,000000,57.04,57.55,55.76,57.3,1329485,0
+ALNY.US,D,20140519,000000,56.85,58.49,56.43,58.26,861427,0
+ALNY.US,D,20140520,000000,58.01,58.37,54.2,54.79,1124178,0
+ALNY.US,D,20140521,000000,54.94,56.69,52.4,53.17,1067247,0
+ALNY.US,D,20140522,000000,53.07,56.99,53.03,55.54,718397,0
+ALNY.US,D,20140523,000000,55.77,59.04,55,58.75,1011350,0
+ALNY.US,D,20140527,000000,59.11,63.67,58.4,63.28,1267948,0
+ALNY.US,D,20140528,000000,63.76,65.31,61.12,61.96,766873,0
+ALNY.US,D,20140529,000000,62.63,63.81,60.85,61.39,695950,0
+ALNY.US,D,20140530,000000,61.4,61.89,58.63,59.29,735307,0
+ALNY.US,D,20140602,000000,59.54,60.45,56.62,57.95,598619,0
+ALNY.US,D,20140603,000000,57.4,58.67,54.48,56.46,796157,0
+ALNY.US,D,20140604,000000,56,57.07,55.22,56.37,543988,0
+ALNY.US,D,20140605,000000,56.66,60.68,56.27,59.25,1016369,0
+ALNY.US,D,20140606,000000,59.83,61.38,58.64,61.34,652313,0
+ALNY.US,D,20140609,000000,61.26,66.855,61.26,65.96,1182268,0
+ALNY.US,D,20140610,000000,65.53,67.07,64.16,66.15,652900,0
+ALNY.US,D,20140611,000000,65.1,69.54,65.1,67.71,867768,0
+ALNY.US,D,20140612,000000,68.42,68.8,66.56,67.74,617416,0
+ALNY.US,D,20140613,000000,67.82,68.4,66.08,67.73,461891,0
+ALNY.US,D,20140616,000000,68.59,71.4,67.99,69.33,690194,0
+ALNY.US,D,20140617,000000,68.41,70.47,68.41,69.8,584619,0
+ALNY.US,D,20140618,000000,69.83,71.315,68.84,70.76,532686,0
+ALNY.US,D,20140619,000000,71.27,71.34,69.16,70.2,415554,0
+ALNY.US,D,20140620,000000,70.8,70.89,68.66,70.01,1515420,0
+ALNY.US,D,20140623,000000,70.82,70.82,66.78,67.03,723474,0
+ALNY.US,D,20140624,000000,66.74,69.09,66.01,66.27,567161,0
+ALNY.US,D,20140625,000000,65.65,67.07,65.08,66.68,599305,0
+ALNY.US,D,20140626,000000,67.02,67.49,64.085,64.19,825106,0
+ALNY.US,D,20140627,000000,64,64,60.74,62.23,7463091,0
+ALNY.US,D,20140630,000000,62.66,65.68,62.6,63.17,774132,0
+ALNY.US,D,20140701,000000,63.18,67.08,63.18,66.83,715982,0
+ALNY.US,D,20140702,000000,66.65,66.98,64.69,64.92,533200,0
+ALNY.US,D,20140703,000000,65.18,66.202,64.088,65.725,190781,0
+ALNY.US,D,20140707,000000,64.94,65.44,61.31,61.47,618204,0
+ALNY.US,D,20140708,000000,60.97,61.36,57.06,57.17,1049063,0
+ALNY.US,D,20140709,000000,57.31,58.83,56.342,58.53,588767,0
+ALNY.US,D,20140710,000000,55.91,58.68,55.75,57.85,428232,0
+ALNY.US,D,20140711,000000,57.65,58.2,57.05,57.36,286989,0
+ALNY.US,D,20140714,000000,57.76,58.01,56.25,56.42,416263,0
+ALNY.US,D,20140715,000000,56.04,56.96,53.26,53.26,695273,0
+ALNY.US,D,20140716,000000,53.56,54.22,52.76,53.77,613644,0
+ALNY.US,D,20140717,000000,53.07,53.7,51.93,52.02,901852,0
+ALNY.US,D,20140718,000000,52.35,54.54,52,53.82,493493,0
+ALNY.US,D,20140721,000000,53.5,54.41,52.28,54.11,436623,0
+ALNY.US,D,20140722,000000,54.72,56.11,54.16,55.26,456377,0
+ALNY.US,D,20140723,000000,55.83,57.14,55.01,55.86,359153,0
+ALNY.US,D,20140724,000000,55.92,56.929,54.78,55.76,399755,0
+ALNY.US,D,20140725,000000,55.25,55.68,53.98,54.83,274598,0
+ALNY.US,D,20140728,000000,54.9,55.48,53.3,53.31,472517,0
+ALNY.US,D,20140729,000000,53.82,55.59,53.04,55.33,538758,0
+ALNY.US,D,20140730,000000,56.07,57.12,54.82,55.54,391697,0
+ALNY.US,D,20140731,000000,54.77,55.23,52.43,54.117,779745,0
+ALNY.US,D,20140801,000000,54.16,55.13,52.35,53.71,680149,0
+ALNY.US,D,20140804,000000,53.95,56.04,53.29,55.95,474318,0
+ALNY.US,D,20140805,000000,55.22,57.81,54.51,56.28,399284,0
+ALNY.US,D,20140806,000000,55.56,57.587,54.11,57.28,325788,0
+ALNY.US,D,20140807,000000,57.73,58.24,55.66,56.11,521285,0
+ALNY.US,D,20140808,000000,54.45,58.24,53.54,58.15,617302,0
+ALNY.US,D,20140811,000000,58.52,61.47,57.26,61.3,856396,0
+ALNY.US,D,20140812,000000,61.4,62.31,60.4,61.41,749054,0
+ALNY.US,D,20140813,000000,62.09,65.88,61.64,65.34,845048,0
+ALNY.US,D,20140814,000000,65.63,66.98,65.33,66.97,563342,0
+ALNY.US,D,20140815,000000,67.54,67.94,65.79,67.26,564097,0
+ALNY.US,D,20140818,000000,68.98,69.8,65.9,67.22,608243,0
+ALNY.US,D,20140819,000000,67.68,68.5,66.46,68.05,392567,0
+ALNY.US,D,20140820,000000,68,68.5,66.68,67.33,487580,0
+ALNY.US,D,20140821,000000,67.44,67.77,64.61,65.36,653746,0
+ALNY.US,D,20140822,000000,65.15,65.66,63.816,65.35,395073,0
+ALNY.US,D,20140825,000000,66.06,68.098,66.06,67.65,455586,0
+ALNY.US,D,20140826,000000,68.34,69.88,68.08,69.52,378292,0
+ALNY.US,D,20140827,000000,69.52,69.92,67.82,68.06,460283,0
+ALNY.US,D,20140828,000000,67.69,69.303,67.01,68.46,535954,0
+ALNY.US,D,20140829,000000,68.68,70.08,67.686,69.67,368304,0
+ALNY.US,D,20140902,000000,69.77,69.77,67.58,68.47,417621,0
+ALNY.US,D,20140903,000000,68.89,69.6,67,67.43,329263,0
+ALNY.US,D,20140904,000000,67.73,68.82,65.56,65.97,350567,0
+ALNY.US,D,20140905,000000,65.93,66.38,63.475,65.33,602567,0
+ALNY.US,D,20140908,000000,65.44,67.86,65.432,67.79,402142,0
+ALNY.US,D,20140909,000000,67.75,67.92,65.58,65.85,546615,0
+ALNY.US,D,20140910,000000,66.09,70.68,65.785,69.5,787857,0
+ALNY.US,D,20140911,000000,69.07,70.52,68.43,70.37,489311,0
+ALNY.US,D,20140912,000000,70.3,74.62,70,72.55,902590,0
+ALNY.US,D,20140915,000000,72.86,73.02,70,71.95,856469,0
+ALNY.US,D,20140916,000000,71.8,73.65,70.55,73.46,717798,0
+ALNY.US,D,20140917,000000,74.53,78.25,74.04,77.69,964637,0
+ALNY.US,D,20140918,000000,79.22,79.745,77.59,78.18,918805,0
+ALNY.US,D,20140919,000000,78.78,78.87,75.91,77.77,949783,0
+ALNY.US,D,20140922,000000,77.89,78.41,76.49,77.4,695368,0
+ALNY.US,D,20140923,000000,76.52,78.38,76.4,76.91,537631,0
+ALNY.US,D,20140924,000000,77.56,79.88,76.97,79.02,539768,0
+ALNY.US,D,20140925,000000,78.88,79.68,75.48,77.5,599967,0
+ALNY.US,D,20140926,000000,78,79.005,75.61,78.8,573044,0
+ALNY.US,D,20140929,000000,77.64,79.7,76.9,78.6,549674,0
+ALNY.US,D,20140930,000000,78.2,79.76,77.13,78.1,666153,0
+ALNY.US,D,20141001,000000,78.43,78.86,74.74,77.02,892436,0
+ALNY.US,D,20141002,000000,77.13,78.24,73.93,76.08,852789,0
+ALNY.US,D,20141003,000000,77.56,78.48,75.91,78.24,709230,0
+ALNY.US,D,20141006,000000,78.36,80.74,78.24,80.5,963760,0
+ALNY.US,D,20141007,000000,79.72,79.72,77.25,78.87,1026336,0
+ALNY.US,D,20141008,000000,78.13,79.65,75.77,79.58,808354,0
+ALNY.US,D,20141009,000000,80.26,80.49,75.08,76.58,561685,0
+ALNY.US,D,20141010,000000,75.72,77.44,72.8,72.85,687260,0
+ALNY.US,D,20141013,000000,81.51,89.24,80.41,86.68,3665246,0
+ALNY.US,D,20141014,000000,86.21,89.54,82.58,82.95,1330488,0
+ALNY.US,D,20141015,000000,82,85.96,80.25,84.39,1452950,0
+ALNY.US,D,20141016,000000,85.15,86.98,81.77,84.94,871958,0
+ALNY.US,D,20141017,000000,85.5,88,84.6,86.18,1458014,0
+ALNY.US,D,20141020,000000,86.19,88.39,86.19,87.99,620189,0
+ALNY.US,D,20141021,000000,88.88,89.9,87.67,88.92,522079,0
+ALNY.US,D,20141022,000000,89,90.63,87.05,88.76,555501,0
+ALNY.US,D,20141023,000000,89.72,92.29,88.62,91.81,623760,0
+ALNY.US,D,20141024,000000,90.9,94.99,90.9,93.84,739201,0
+ALNY.US,D,20141027,000000,93.49,94.36,91.28,92.91,659451,0
+ALNY.US,D,20141028,000000,93.5,97.37,93.24,94.25,855794,0
+ALNY.US,D,20141029,000000,93.61,94.14,91.1,91.53,759131,0
+ALNY.US,D,20141030,000000,90.96,94.92,90.43,94.72,466563,0
+ALNY.US,D,20141031,000000,95.8,99.24,91.76,92.74,913687,0
+ALNY.US,D,20141103,000000,92,94,91.51,92.56,559902,0
+ALNY.US,D,20141104,000000,91.68,93.13,89.09,89.99,800748,0
+ALNY.US,D,20141105,000000,89.99,91,87.88,88.01,539079,0
+ALNY.US,D,20141106,000000,89.03,93.74,86.75,92.91,933724,0
+ALNY.US,D,20141107,000000,92.36,97.19,91.6,95.84,847214,0
+ALNY.US,D,20141110,000000,96.27,99.87,95.84,99.18,714966,0
+ALNY.US,D,20141111,000000,99.72,100.92,97.55,98.47,465874,0
+ALNY.US,D,20141112,000000,97.82,100.59,97.01,99.85,386400,0
+ALNY.US,D,20141113,000000,100.38,102.76,99.12,99.33,530036,0
+ALNY.US,D,20141114,000000,99.54,100,89.88,90.12,909290,0
+ALNY.US,D,20141117,000000,89.98,93.99,88.49,88.98,670312,0
+ALNY.US,D,20141118,000000,90.5,92.86,89.42,89.95,647719,0
+ALNY.US,D,20141119,000000,89.45,92.07,88,89.57,545939,0
+ALNY.US,D,20141120,000000,88.78,90.39,87.88,89.74,359480,0
+ALNY.US,D,20141121,000000,91.31,93,90.06,91.72,434542,0
+ALNY.US,D,20141124,000000,92.99,97,92.17,96.18,950123,0
+ALNY.US,D,20141125,000000,96.18,97.85,94.55,97.21,510586,0
+ALNY.US,D,20141126,000000,97.55,100.81,97.256,100.73,335072,0
+ALNY.US,D,20141128,000000,101.15,103.36,100.25,100.55,211430,0
+ALNY.US,D,20141201,000000,100.74,101.56,97.62,100.69,479248,0
+ALNY.US,D,20141202,000000,100.91,104,99.75,101.57,490270,0
+ALNY.US,D,20141203,000000,101.6,101.78,98.35,99.92,480753,0
+ALNY.US,D,20141204,000000,100.05,102.26,99.23,100.07,425418,0
+ALNY.US,D,20141205,000000,99.7,101.23,98.81,99.24,494505,0
+ALNY.US,D,20141208,000000,101.25,111.49,101.25,106.42,918403,0
+ALNY.US,D,20141209,000000,102.52,108,102.01,106.59,750555,0
+ALNY.US,D,20141210,000000,105.42,106.79,100.47,100.74,427583,0
+ALNY.US,D,20141211,000000,102.03,107.95,100,100.22,513488,0
+ALNY.US,D,20141212,000000,99.29,103.07,98.38,100.45,477410,0
+ALNY.US,D,20141215,000000,101.98,104.27,93.62,93.95,838112,0
+ALNY.US,D,20141216,000000,91.66,95.06,90.65,92.08,741182,0
+ALNY.US,D,20141217,000000,92.5,96.54,91.122,96.45,573234,0
+ALNY.US,D,20141218,000000,98.26,99.52,96.83,99.41,520524,0
+ALNY.US,D,20141219,000000,98.54,101.97,97.77,100.73,1408360,0
+ALNY.US,D,20141222,000000,98.8,104.05,98.49,102.48,535071,0
+ALNY.US,D,20141223,000000,101.92,102.63,90.3,92.55,963836,0
+ALNY.US,D,20141224,000000,93.88,95.73,93.315,93.52,162297,0
+ALNY.US,D,20141226,000000,93.63,98.88,93.63,97.92,243025,0
+ALNY.US,D,20141229,000000,97.99,99.19,95.5,97.11,254077,0
+ALNY.US,D,20141230,000000,96.99,98.919,95,97,279188,0
+ALNY.US,D,20141231,000000,96.71,99.33,96.4,97,349226,0
+ALNY.US,D,20150102,000000,96.88,99.91,96.31,97.77,380975,0
+ALNY.US,D,20150105,000000,96.44,96.5,93.81,95.38,615685,0
+ALNY.US,D,20150106,000000,95.77,97.82,92.4,94.02,922843,0
+ALNY.US,D,20150107,000000,94.85,95.82,93.88,94.86,601387,0
+ALNY.US,D,20150108,000000,97.35,102,94.59,101.7,800833,0
+ALNY.US,D,20150109,000000,102.14,102.62,98,101.3,625596,0
+ALNY.US,D,20150112,000000,103.22,106.83,102.58,103.78,773744,0
+ALNY.US,D,20150113,000000,105.57,108.86,104.35,104.97,689823,0
+ALNY.US,D,20150114,000000,101.41,105.42,101.3,103.55,421294,0
+ALNY.US,D,20150115,000000,103.78,103.9,98.225,98.64,496094,0
+ALNY.US,D,20150116,000000,98.14,101.03,97.19,100.77,512705,0
+ALNY.US,D,20150120,000000,100.49,102,95.89,96.24,914080,0
+ALNY.US,D,20150121,000000,92.5,92.87,86.58,87.36,5565878,0
+ALNY.US,D,20150122,000000,88.95,93.56,85.03,93.17,3192258,0
+ALNY.US,D,20150123,000000,92.56,94.99,91.27,93.36,799864,0
+ALNY.US,D,20150126,000000,93.41,96.2,93.41,95.205,861859,0
+ALNY.US,D,20150127,000000,94.25,96.34,94.25,95.5,676086,0
+ALNY.US,D,20150128,000000,96.005,96.74,90.45,90.88,1005488,0
+ALNY.US,D,20150129,000000,92.57,93.51,90,93.43,1008796,0
+ALNY.US,D,20150130,000000,92.99,95.36,91.56,93.83,1026073,0
+ALNY.US,D,20150202,000000,94.75,94.78,90.4,92.26,631680,0
+ALNY.US,D,20150203,000000,93.18,93.23,86.18,88.85,919549,0
+ALNY.US,D,20150204,000000,88.4,88.74,82.06,85.57,775743,0
+ALNY.US,D,20150205,000000,86.16,91.579,85.61,91.15,607320,0
+ALNY.US,D,20150206,000000,89.86,92.39,88.051,89.1,455849,0
+ALNY.US,D,20150209,000000,89.11,90.9,87.26,87.8,276368,0
+ALNY.US,D,20150210,000000,89.01,93.56,88.66,93.01,706341,0
+ALNY.US,D,20150211,000000,92.85,94.92,91.61,93.41,617693,0
+ALNY.US,D,20150212,000000,94.95,94.95,91.02,93.87,598110,0
+ALNY.US,D,20150213,000000,96,96.15,93,95.54,495618,0
+ALNY.US,D,20150217,000000,93.81,97.78,93.81,96.68,492308,0
+ALNY.US,D,20150218,000000,96.85,97.34,93.75,97.21,519311,0
+ALNY.US,D,20150219,000000,96.81,99.18,96.2,98.94,461045,0
+ALNY.US,D,20150220,000000,98.67,102.66,98.05,102.39,499626,0
+ALNY.US,D,20150223,000000,102.76,105.35,100,104.1,753039,0
+ALNY.US,D,20150224,000000,104.14,105.78,102.93,105.23,600976,0
+ALNY.US,D,20150225,000000,104.89,107.8,104.14,106.66,701236,0
+ALNY.US,D,20150226,000000,106.36,106.9,102.38,104.39,402986,0
+ALNY.US,D,20150227,000000,104.8,105.48,100.03,101.53,574929,0
+ALNY.US,D,20150302,000000,102.51,105.7,101.79,105.4,442800,0
+ALNY.US,D,20150303,000000,106,107.23,102.9,106.91,437500,0
+ALNY.US,D,20150304,000000,106.13,109.32,104.51,107.23,632000,0
+ALNY.US,D,20150305,000000,108.46,115.43,107.3,111.56,927300,0
+ALNY.US,D,20150306,000000,112.42,113.03,107.05,107.67,448200,0
+ALNY.US,D,20150309,000000,108.49,108.49,103.58,106.95,581800,0
+ALNY.US,D,20150310,000000,106.03,112.19,104.53,109.75,626200,0
+ALNY.US,D,20150311,000000,110.48,114.54,108.71,113.6,641500,0
+ALNY.US,D,20150312,000000,114.17,114.39,111.12,113.9,519200,0
+ALNY.US,D,20150313,000000,114.08,114.8,111.71,113.57,347800,0
+ALNY.US,D,20150316,000000,113.89,117,112.41,115.94,483700,0
+ALNY.US,D,20150317,000000,116.82,120,114.71,116.29,765100,0
+ALNY.US,D,20150318,000000,115.65,116.87,111.34,112.8,1045000,0
+ALNY.US,D,20150319,000000,113.92,121.93,113,119.7,805100,0
+ALNY.US,D,20150320,000000,120.58,120.77,116.29,117.46,1209700,0
+ALNY.US,D,20150323,000000,116.35,116.49,110.52,111.49,895300,0
+ALNY.US,D,20150324,000000,112.36,113.05,107.8,110.06,644800,0
+ALNY.US,D,20150325,000000,108.97,110.97,101.61,101.78,787700,0
+ALNY.US,D,20150326,000000,98.64,101.97,97.2,99.64,768400,0
+ALNY.US,D,20150327,000000,99.75,104.96,99.72,104.06,850100,0
+ALNY.US,D,20150330,000000,105,107.98,101.84,107.78,741400,0
+ALNY.US,D,20150331,000000,107,109.63,104.32,104.42,669761,0
+ALNY.US,D,20150401,000000,103.76,105.32,98.63,105.26,828700,0
+ALNY.US,D,20150402,000000,105.57,106.98,101.99,104.41,539500,0
+ALNY.US,D,20150406,000000,103.37,106.59,103.2,103.69,579300,0
+ALNY.US,D,20150407,000000,103.8,108.23,103.8,104.05,402562,0
+ALNY.US,D,20150408,000000,104.36,107.58,104.36,106.5,571500,0
+ALNY.US,D,20150409,000000,106.38,109.08,104.65,107.8,651764,0
+ALNY.US,D,20150410,000000,108,114.69,108,114.22,726400,0
+ALNY.US,D,20150413,000000,114.24,117.46,114.12,115.24,567200,0
+ALNY.US,D,20150414,000000,115.99,118.93,114,116.67,655400,0
+ALNY.US,D,20150415,000000,117,121.22,116.82,120,686941,0
+ALNY.US,D,20150416,000000,120.34,123.72,118.5,121.37,478989,0
+ALNY.US,D,20150417,000000,120.45,121.03,115.97,116.98,835600,0
+ALNY.US,D,20150420,000000,118.52,120,115.94,118.68,460838,0
+ALNY.US,D,20150421,000000,130.02,132.99,119.01,120.7,1366998,0
+ALNY.US,D,20150422,000000,121.03,124,117.91,118,1093594,0
+ALNY.US,D,20150423,000000,117.47,119.67,116.87,118.72,744500,0
+ALNY.US,D,20150424,000000,118.04,120.28,116.81,119.01,322919,0
+ALNY.US,D,20150427,000000,118.99,119.63,107.2,108.43,865000,0
+ALNY.US,D,20150428,000000,109.12,111.34,102.5,104.69,1014331,0
+ALNY.US,D,20150429,000000,104.01,106.61,101.56,104.01,608200,0
+ALNY.US,D,20150430,000000,105.95,105.95,100,101.87,855500,0
+ALNY.US,D,20150501,000000,101.77,107.11,101.52,106.89,786400,0
+ALNY.US,D,20150504,000000,107.57,112.47,106.59,107.16,684400,0
+ALNY.US,D,20150505,000000,106.87,107.16,103.45,104.03,751200,0
+ALNY.US,D,20150506,000000,105.84,107.5,104.3,105.71,627864,0
+ALNY.US,D,20150507,000000,105.36,107.24,104.38,106.63,822971,0
+ALNY.US,D,20150508,000000,105.01,112.93,105.01,112.79,1133000,0
+ALNY.US,D,20150511,000000,112.9,114.28,111.18,113.5,580000,0
+ALNY.US,D,20150512,000000,112.8,116.12,111.56,113.81,837835,0
+ALNY.US,D,20150513,000000,115.03,116.42,112.77,114.39,693983,0
+ALNY.US,D,20150514,000000,115.89,117.1,112.78,115.87,555700,0
+ALNY.US,D,20150515,000000,117,120.13,115.77,119.84,814570,0
+ALNY.US,D,20150518,000000,119,123.69,118.77,121.62,715054,0
+ALNY.US,D,20150519,000000,121.96,122.76,115.96,117.33,679041,0
+ALNY.US,D,20150520,000000,117.37,124.33,116.32,123.95,1115638,0
+ALNY.US,D,20150521,000000,124.8,125.99,123.09,124.88,589100,0
+ALNY.US,D,20150522,000000,124.54,125.18,122.28,124.81,378100,0
+ALNY.US,D,20150526,000000,124.03,128.26,123.06,127.87,1363240,0
+ALNY.US,D,20150527,000000,128.06,131.74,127,130.62,829000,0
+ALNY.US,D,20150528,000000,130.04,131,126.06,128.5,725577,0
+ALNY.US,D,20150529,000000,128.98,133.96,128.4,131.09,3431300,0
+ALNY.US,D,20150601,000000,132.35,133.48,129.63,131.21,673779,0
+ALNY.US,D,20150602,000000,131.9,132.56,128.56,131.32,967407,0
+ALNY.US,D,20150603,000000,131.09,131.99,127.19,128.84,756500,0
+ALNY.US,D,20150604,000000,128.28,130.79,127.17,129,581200,0
+ALNY.US,D,20150605,000000,128.58,132.84,127.14,131.35,502200,0
+ALNY.US,D,20150608,000000,131.84,132.79,127.48,129.97,687100,0
+ALNY.US,D,20150609,000000,129.66,130.05,123.76,127.58,593161,0
+ALNY.US,D,20150610,000000,127.57,129.7,124.7,128.79,417531,0
+ALNY.US,D,20150611,000000,129.98,132.99,127.77,132.74,560220,0
+ALNY.US,D,20150612,000000,131.73,132,127.49,130.28,890300,0
+ALNY.US,D,20150615,000000,129.64,131.2,127.87,129.75,649400,0
+ALNY.US,D,20150616,000000,129.93,132,127.35,127.92,576100,0
+ALNY.US,D,20150617,000000,128,129.27,126.77,128.95,360600,0
+ALNY.US,D,20150618,000000,129.04,136,128.96,134.46,691400,0
+ALNY.US,D,20150619,000000,134.05,139.78,131.42,136.36,2309900,0
+ALNY.US,D,20150622,000000,134.26,139.01,134.26,138.73,564400,0
+ALNY.US,D,20150623,000000,139,140,131.23,131.43,1182245,0
+ALNY.US,D,20150624,000000,130.01,130.81,122.44,123.66,1068900,0
+ALNY.US,D,20150625,000000,125.46,126.48,121.56,123.11,706500,0
+ALNY.US,D,20150626,000000,121.76,122.92,116.95,117.67,1409000,0
+ALNY.US,D,20150629,000000,115.64,117.11,113.93,114.21,934700,0
+ALNY.US,D,20150630,000000,116.94,120.39,114.63,119.87,773608,0
+ALNY.US,D,20150701,000000,121.29,123.88,116.53,117.57,725600,0
+ALNY.US,D,20150702,000000,117.73,119.81,114.79,117.84,460600,0
+ALNY.US,D,20150706,000000,116.8,120.68,114.73,118.7,717100,0
+ALNY.US,D,20150707,000000,119.09,120.14,115.06,119.53,574500,0
+ALNY.US,D,20150708,000000,116,118.17,112.56,112.73,660500,0
+ALNY.US,D,20150709,000000,114.83,118.27,113.82,116.04,649600,0
+ALNY.US,D,20150710,000000,119.61,122.12,118.15,121.77,557100,0
+ALNY.US,D,20150713,000000,123.13,126.99,122.86,125.64,742600,0
+ALNY.US,D,20150714,000000,125.97,130.66,125.9,128.93,630981,0
+ALNY.US,D,20150715,000000,130.12,131.4,125.46,126.34,438193,0
+ALNY.US,D,20150716,000000,126.86,134.51,125.13,133.4,855300,0
+ALNY.US,D,20150717,000000,133,137.89,132.53,136.55,748500,0
+ALNY.US,D,20150720,000000,136,136.77,132.53,133.87,453400,0
+ALNY.US,D,20150721,000000,134.53,134.96,129.57,133.37,631100,0
+ALNY.US,D,20150722,000000,132.6,135.79,131.48,133.33,699900,0
+ALNY.US,D,20150723,000000,134.24,136.28,132.13,133.49,409900,0
+ALNY.US,D,20150724,000000,133.33,136.02,129.26,129.62,625400,0
+ALNY.US,D,20150727,000000,129.22,130.15,123.33,128.82,753500,0
+ALNY.US,D,20150728,000000,130.2,132,128.43,129.76,475100,0
+ALNY.US,D,20150729,000000,130.66,130.7,127.65,130.09,458200,0
+ALNY.US,D,20150730,000000,129.92,129.92,122.59,125.46,580800,0
+ALNY.US,D,20150731,000000,126.55,130,124.82,127.43,414200,0
+ALNY.US,D,20150803,000000,127.5,129.84,124,126.22,496569,0
+ALNY.US,D,20150804,000000,126.73,128.59,123.73,125.88,429900,0
+ALNY.US,D,20150805,000000,127.75,130,126.41,127.73,408600,0
+ALNY.US,D,20150806,000000,127.66,129.99,119.04,119.87,515093,0
+ALNY.US,D,20150807,000000,110,110,97.1,106.19,2889600,0
+ALNY.US,D,20150810,000000,104.85,109.88,104.84,105.67,1207500,0
+ALNY.US,D,20150811,000000,107,109.59,103.85,106.32,723019,0
+ALNY.US,D,20150812,000000,105,110.55,102.17,108.48,774700,0
+ALNY.US,D,20150813,000000,108.28,110.12,104.56,105.05,417200,0
+ALNY.US,D,20150814,000000,104.36,106.64,101.25,105.74,609100,0
+ALNY.US,D,20150817,000000,105.71,111.9,105.5,111.45,617800,0
+ALNY.US,D,20150818,000000,110.74,113.48,109.21,109.77,700400,0
+ALNY.US,D,20150819,000000,108.76,110.98,106.25,109.02,551200,0
+ALNY.US,D,20150820,000000,108.14,108.35,101.78,101.95,1016900,0
+ALNY.US,D,20150821,000000,100.5,104.05,98.24,99.85,789800,0
+ALNY.US,D,20150824,000000,90.58,98.96,88,92.8,1139795,0
+ALNY.US,D,20150825,000000,97.75,99.74,95.26,95.72,770900,0
+ALNY.US,D,20150826,000000,99,102.64,95.07,102.25,903600,0
+ALNY.US,D,20150827,000000,104.74,107.99,102.84,104.9,740400,0
+ALNY.US,D,20150828,000000,104.59,109.72,104.59,109.07,723100,0
+ALNY.US,D,20150831,000000,116.96,116.96,100.22,102.91,1675800,0
+ALNY.US,D,20150901,000000,100.14,102.49,97.5,97.9,896500,0
+ALNY.US,D,20150902,000000,99.77,101.81,95.52,101.62,760300,0
+ALNY.US,D,20150903,000000,102.85,103.46,96.89,97.25,705200,0
+ALNY.US,D,20150904,000000,96,99.41,94.3,97.8,431900,0
+ALNY.US,D,20150908,000000,100.02,104.92,98.32,104.75,951900,0
+ALNY.US,D,20150909,000000,105.77,106.75,100.4,100.91,626300,0
+ALNY.US,D,20150910,000000,100.73,106.17,100.26,105.76,863104,0
+ALNY.US,D,20150911,000000,105.3,107.81,104.81,107.7,465800,0
+ALNY.US,D,20150914,000000,108,108,104.09,107.75,552000,0
+ALNY.US,D,20150915,000000,108,108.84,106.05,107.75,386800,0
+ALNY.US,D,20150916,000000,108.57,108.97,104.65,106.85,428700,0
+ALNY.US,D,20150917,000000,106.61,109.85,105.44,108.48,497115,0
+ALNY.US,D,20150918,000000,107.28,109.84,106.27,107.85,1723300,0
+ALNY.US,D,20150921,000000,110,110,97.61,98.5,947300,0
+ALNY.US,D,20150922,000000,97.72,98.71,93.59,97.31,902800,0
+ALNY.US,D,20150923,000000,97.19,97.55,92.22,93.3,934854,0
+ALNY.US,D,20150924,000000,92.4,92.58,88.24,90.77,899808,0
+ALNY.US,D,20150925,000000,92.44,93.14,80.59,83.72,1667800,0
+ALNY.US,D,20150928,000000,82.53,84.1,76.46,79.85,1842031,0
+ALNY.US,D,20150929,000000,80.19,83.83,76.68,77.4,1659900,0
+ALNY.US,D,20150930,000000,79.15,81.89,78.71,80.36,1730600,0
+ALNY.US,D,20151001,000000,80.3,81.88,77.91,79.65,1379600,0
+ALNY.US,D,20151002,000000,77.63,83.34,77.24,83.02,1528600,0
+ALNY.US,D,20151005,000000,84.36,85.47,78.59,80.23,1553404,0
+ALNY.US,D,20151006,000000,80.02,80.02,72.06,76.02,1618200,0
+ALNY.US,D,20151007,000000,77,83.09,74.45,80.71,1108317,0
+ALNY.US,D,20151008,000000,80.14,83.79,77.36,82.28,955300,0
+ALNY.US,D,20151009,000000,82.26,85.65,80.75,83.16,974900,0
+ALNY.US,D,20151012,000000,83.96,84.75,81.43,82.39,599397,0
+ALNY.US,D,20151013,000000,82.65,85.34,78.73,79.06,849700,0
+ALNY.US,D,20151014,000000,80.05,83,78.02,79.46,661100,0
+ALNY.US,D,20151015,000000,79.14,85.88,78.51,85.48,941000,0
+ALNY.US,D,20151016,000000,85.2,88.4,83.31,84.91,1364900,0
+ALNY.US,D,20151019,000000,84.4,88.17,82.25,84.42,911067,0
+ALNY.US,D,20151020,000000,84.3,84.32,76.99,77.62,990400,0
+ALNY.US,D,20151021,000000,78.63,79.01,71.14,75.02,1629600,0
+ALNY.US,D,20151022,000000,75.49,76.21,72.64,75.37,1079200,0
+ALNY.US,D,20151023,000000,76.13,79.94,76,79.71,1052100,0
+ALNY.US,D,20151026,000000,79.04,81.43,77.86,80.31,861800,0
+ALNY.US,D,20151027,000000,80.17,83.67,79.7,83.46,774200,0
+ALNY.US,D,20151028,000000,83.52,90.75,81.56,90.58,1775000,0
+ALNY.US,D,20151029,000000,90.6,91.97,87.3,88.15,868500,0
+ALNY.US,D,20151030,000000,88.56,90.15,85.95,85.95,646200,0
+ALNY.US,D,20151102,000000,86.83,93.87,86.768,93.07,1074902,0
+ALNY.US,D,20151103,000000,86.34,96.12,82.33,93.48,1330535,0
+ALNY.US,D,20151104,000000,91.86,99.92,91.86,98.08,1154405,0
+ALNY.US,D,20151105,000000,97.08,99.41,96.2,98.77,906200,0
+ALNY.US,D,20151106,000000,98.95,102.97,96.09,101.53,859800,0
+ALNY.US,D,20151109,000000,99.95,109.8,98.47,108.84,1287585,0
+ALNY.US,D,20151110,000000,108.92,110.75,106.69,107.24,952500,0
+ALNY.US,D,20151111,000000,107.35,109.98,104.1,104.29,755100,0
+ALNY.US,D,20151112,000000,103.44,103.44,98.5,98.94,945200,0
+ALNY.US,D,20151113,000000,98.83,104.27,97.02,102.57,756400,0
+ALNY.US,D,20151116,000000,102.08,103.75,98.82,101.36,716100,0
+ALNY.US,D,20151117,000000,101.35,106,99.63,103.84,651900,0
+ALNY.US,D,20151118,000000,104.23,107.66,102.33,107,668500,0
+ALNY.US,D,20151119,000000,105.88,106.88,101.4,102.86,525000,0
+ALNY.US,D,20151120,000000,103.37,104.75,101.69,102.61,516900,0
+ALNY.US,D,20151123,000000,102.39,105.38,101.53,104.53,434500,0
+ALNY.US,D,20151124,000000,103.57,104.89,102.22,104.76,317800,0
+ALNY.US,D,20151125,000000,104.78,106.71,104.5,105.25,356700,0
+ALNY.US,D,20151127,000000,105.81,108.42,104.88,107.38,177900,0
+ALNY.US,D,20151130,000000,107.72,108.82,101.68,104.06,665000,0
+ALNY.US,D,20151201,000000,105.11,106.79,101.82,105.98,601918,0
+ALNY.US,D,20151202,000000,106.12,106.72,102.46,103.61,504380,0
+ALNY.US,D,20151203,000000,104.84,108.5,103.81,105.92,815182,0
+ALNY.US,D,20151204,000000,107.96,109.1,104.08,108.96,666400,0
+ALNY.US,D,20151207,000000,105.84,105.84,97.57,97.72,2180400,0
+ALNY.US,D,20151208,000000,96.46,102.51,94.02,101.03,735698,0
+ALNY.US,D,20151209,000000,100.32,101.81,99.68,100.58,1014100,0
+ALNY.US,D,20151210,000000,100.51,101.3,94.25,96.2,2507200,0
+ALNY.US,D,20151211,000000,94.59,96.99,88.74,89.68,1273400,0
+ALNY.US,D,20151214,000000,89.65,91.61,87.41,88.33,1161412,0
+ALNY.US,D,20151215,000000,89.3,90.85,86.85,88.5,645100,0
+ALNY.US,D,20151216,000000,89.67,92.5,88.36,91.97,483600,0
+ALNY.US,D,20151217,000000,92.19,93.99,87.11,88.18,577400,0
+ALNY.US,D,20151218,000000,88.22,91.28,87.56,88.95,1491800,0
+ALNY.US,D,20151221,000000,90.28,90.74,86.51,88.01,482800,0
+ALNY.US,D,20151222,000000,88.27,88.37,84.69,86.52,496488,0
+ALNY.US,D,20151223,000000,87.24,92.91,86.57,91.34,567800,0
+ALNY.US,D,20151224,000000,91.29,91.61,90.07,90.68,163775,0
+ALNY.US,D,20151228,000000,90.16,92.24,89.57,91.68,404436,0
+ALNY.US,D,20151229,000000,92.49,94.58,92.49,93.98,310391,0
+ALNY.US,D,20151230,000000,93.48,96,93.48,94.51,292703,0
+ALNY.US,D,20151231,000000,94.18,95.89,93.25,94.14,229972,0
+ALNY.US,D,20160104,000000,92.18,93.325,90.8,93.03,586882,0
+ALNY.US,D,20160105,000000,93.49,98,92.87,94.77,573185,0
+ALNY.US,D,20160106,000000,92.76,93.08,88.02,90.28,772262,0
+ALNY.US,D,20160107,000000,87.39,89.93,84.82,87.64,936494,0
+ALNY.US,D,20160108,000000,87.76,88.11,81.84,84.61,1120096,0
+ALNY.US,D,20160111,000000,84.15,85.33,78,79.68,1492251,0
+ALNY.US,D,20160112,000000,81.33,85.99,77.74,81.83,877180,0
+ALNY.US,D,20160113,000000,82.43,83.42,74.47,75.24,956400,0
+ALNY.US,D,20160114,000000,75.5,80.68,68.88,78.82,1027534,0
+ALNY.US,D,20160115,000000,75.3,76.42,72.08,75.98,852362,0
+ALNY.US,D,20160119,000000,77.52,78.82,70.2,72.41,1147500,0
+ALNY.US,D,20160120,000000,71.5,76.45,65.54,74.8,1098814,0
+ALNY.US,D,20160121,000000,74.87,77.03,70.44,71.14,749514,0
+ALNY.US,D,20160122,000000,73.26,76.425,71.61,76.12,667329,0
+ALNY.US,D,20160125,000000,75.58,80.195,75.005,75.52,677055,0
+ALNY.US,D,20160126,000000,76,76.77,72,75.17,571225,0
+ALNY.US,D,20160127,000000,75.36,76.68,68.9333,69.67,639659,0
+ALNY.US,D,20160128,000000,70.22,70.93,63.63,65.18,951434,0
+ALNY.US,D,20160129,000000,65.44,69.03,64.67,68.94,1004701,0
+ALNY.US,D,20160201,000000,68.04,70.64,64.3,69.75,1088862,0
+ALNY.US,D,20160202,000000,68.71,68.71,64.6,64.91,931833,0
+ALNY.US,D,20160203,000000,65.66,67.335,61.09,66.13,1086577,0
+ALNY.US,D,20160204,000000,65.72,72.38,65,67.51,1239366,0
+ALNY.US,D,20160205,000000,67.22,68.01,63.7,65.59,1089202,0
+ALNY.US,D,20160208,000000,64.14,64.93,59.42,60.59,853966,0
+ALNY.US,D,20160209,000000,58.83,61.98,56.43,59.22,1380469,0
+ALNY.US,D,20160210,000000,59.22,60.75,56.53,57,1165081,0
+ALNY.US,D,20160211,000000,55.6,58.33,53.255,56.96,1172685,0
+ALNY.US,D,20160212,000000,52.38,61.75,51.51,59.55,1685270,0
+ALNY.US,D,20160216,000000,62,65.83,60.24,63.9,1315996,0
+ALNY.US,D,20160217,000000,64.73,66.33,62.63,65.7,926210,0
+ALNY.US,D,20160218,000000,65.7,66.25,61.87,62.49,791485,0
+ALNY.US,D,20160219,000000,62.44,64.73,60.74,63.52,1191610,0
+ALNY.US,D,20160222,000000,64.52,65.1,62,62.68,678582,0
+ALNY.US,D,20160223,000000,62.05,62.84,59.26,59.45,511163,0
+ALNY.US,D,20160224,000000,58.74,59.6975,56.43,58.02,856600,0
+ALNY.US,D,20160225,000000,58.96,60.23,55.94,56.86,687922,0
+ALNY.US,D,20160226,000000,57.72,59.18,56.65,58,720322,0
+ALNY.US,D,20160229,000000,58,61.64,57.72,58.57,1159778,0
+ALNY.US,D,20160301,000000,59.49,60.05,57,59.83,1683342,0
+ALNY.US,D,20160302,000000,59.92,62.73,58.09,62.63,1152162,0
+ALNY.US,D,20160303,000000,62.33,63.58,59.81,59.98,924957,0
+ALNY.US,D,20160304,000000,60.66,60.85,59.12,59.17,839797,0
+ALNY.US,D,20160307,000000,58.99,60.7746,57.9,60.09,913929,0
+ALNY.US,D,20160308,000000,59.71,60.4275,57.34,57.53,674005,0
+ALNY.US,D,20160309,000000,58.36,60.89,56.14,60.12,1124503,0
+ALNY.US,D,20160310,000000,60.65,60.8613,56,58.09,1039923,0
+ALNY.US,D,20160311,000000,61,62.51,59.47,62.15,1687766,0
+ALNY.US,D,20160314,000000,62.04,66.62,62.04,65.77,1659334,0
+ALNY.US,D,20160315,000000,64.9,64.965,61.56,61.7,1065244,0
+ALNY.US,D,20160316,000000,61.04,63.36,58.5,60.39,875426,0
+ALNY.US,D,20160317,000000,60.23,60.69,56.44,57.84,988471,0
+ALNY.US,D,20160318,000000,58.09,60.19,56.6,59.8,1334790,0
+ALNY.US,D,20160321,000000,59.57,62.99,58.555,61.31,794390,0
+ALNY.US,D,20160322,000000,60.69,62.74,59.9,62.22,1193390,0
+ALNY.US,D,20160323,000000,62.24,63.87,58.85,59.06,709118,0
+ALNY.US,D,20160324,000000,58.2,60.66,56.51,60.28,700363,0
+ALNY.US,D,20160328,000000,60.49,61.65,58.28,58.78,520428,0
+ALNY.US,D,20160329,000000,58.87,60,56.6,59.84,768650,0
+ALNY.US,D,20160330,000000,60.5,62.36,58.38,59.08,562900,0
+ALNY.US,D,20160331,000000,59.38,64.94,59.38,62.77,835550,0
+ALNY.US,D,20160401,000000,62.29,65.6,61.18,64.79,598663,0
+ALNY.US,D,20160404,000000,64.77,70.075,64.6154,67.54,1083097,0
+ALNY.US,D,20160405,000000,67.69,69.65,65.83,68.33,1125358,0
+ALNY.US,D,20160406,000000,68.05,73.115,68.05,73,812359,0
+ALNY.US,D,20160407,000000,74.3,75.0775,68.81,71.74,1565466,0
+ALNY.US,D,20160408,000000,73.26,73.4158,66.9,69.15,881326,0
+ALNY.US,D,20160411,000000,69.39,70,66.5,66.77,904834,0
+ALNY.US,D,20160412,000000,66.8,67.61,65.52,67.43,769880,0
+ALNY.US,D,20160413,000000,67.89,69.5899,66.7,69.39,437175,0
+ALNY.US,D,20160414,000000,69.39,69.39,67.29,67.79,456665,0
+ALNY.US,D,20160415,000000,67.91,68.9,66.84,68.79,612064,0
+ALNY.US,D,20160418,000000,68.21,70.58,67.69,69.16,478984,0
+ALNY.US,D,20160419,000000,69.05,69.34,66.5,66.81,910060,0
+ALNY.US,D,20160420,000000,67.89,69,66.85,67.25,484807,0
+ALNY.US,D,20160421,000000,67.03,71.79,66.76,71.63,567969,0
+ALNY.US,D,20160422,000000,71.67,72.83,69.95,71.86,418584,0
+ALNY.US,D,20160425,000000,71.5,72.72,71.26,71.95,368918,0
+ALNY.US,D,20160426,000000,72.03,72.25,69.21,70.37,488000,0
+ALNY.US,D,20160427,000000,70.43,70.765,68.37,68.63,348795,0
+ALNY.US,D,20160428,000000,68.38,70.39,67,67.88,375406,0
+ALNY.US,D,20160429,000000,67.68,68.23,66.4,67.04,331404,0
+ALNY.US,D,20160502,000000,67.47,69.03,65.87,68.92,374683,0
+ALNY.US,D,20160503,000000,66.8,66.8,60.0701,60.81,1598925,0
+ALNY.US,D,20160504,000000,60.13,60.63,57.16,57.43,1146561,0
+ALNY.US,D,20160505,000000,58.41,59.46,57.03,58.69,746517,0
+ALNY.US,D,20160506,000000,58.03,59.15,53.9,55.55,1124176,0
+ALNY.US,D,20160509,000000,55.3,59.42,55.3,57.81,684007,0
+ALNY.US,D,20160510,000000,58.27,58.405,55.63,57.44,671804,0
+ALNY.US,D,20160511,000000,57.05,57.36,53.65,53.82,507750,0
+ALNY.US,D,20160512,000000,54.02,54.13,49.96,52.37,1018963,0
+ALNY.US,D,20160513,000000,52.38,54.03,52.08,52.55,479408,0
+ALNY.US,D,20160516,000000,54.01,55.63,53.215,54.54,650340,0
+ALNY.US,D,20160517,000000,54.08,55.76,53.95,54.28,709595,0
+ALNY.US,D,20160518,000000,53.65,55.46,53.2,54.34,615736,0
+ALNY.US,D,20160519,000000,54.02,55.922,52.43,53.67,516192,0
+ALNY.US,D,20160520,000000,53.94,55.5,53.03,55.11,585301,0
+ALNY.US,D,20160523,000000,55.12,56.9,54.53,56.07,515192,0
+ALNY.US,D,20160524,000000,56.86,57.92,55.72,57.81,481684,0
+ALNY.US,D,20160525,000000,58.23,64.64,58.23,63.55,1819232,0
+ALNY.US,D,20160526,000000,66.15,72.16,66.11,70.57,2831342,0
+ALNY.US,D,20160527,000000,69.96,70.89,67.18,67.56,1051278,0
+ALNY.US,D,20160531,000000,68.28,73.68,68.205,71.71,1033028,0
+ALNY.US,D,20160601,000000,71.02,71.56,69.01,70.54,623563,0
+ALNY.US,D,20160602,000000,70.56,74.2,70.5,74.12,681468,0
+ALNY.US,D,20160603,000000,73.48,73.48,69.971,70.2,720828,0
+ALNY.US,D,20160606,000000,70.5,72.83,68.44,72.6,509940,0
+ALNY.US,D,20160607,000000,71.4,72.64,69.6801,71.05,683984,0
+ALNY.US,D,20160608,000000,71.16,71.79,68.38,69.88,538876,0
+ALNY.US,D,20160609,000000,69.26,70.2,65.38,65.41,867143,0
+ALNY.US,D,20160610,000000,64.46,64.98,62.28,63.17,857554,0
+ALNY.US,D,20160613,000000,62.54,63.19,60.39,60.65,1030706,0
+ALNY.US,D,20160614,000000,60.84,62.1737,59.55,60.58,689809,0
+ALNY.US,D,20160615,000000,60.94,61.6889,58.82,59.14,665189,0
+ALNY.US,D,20160616,000000,58.72,59.84,57.68,58.38,761297,0
+ALNY.US,D,20160617,000000,58.3,58.34,55.81,55.97,729100,0
+ALNY.US,D,20160620,000000,56.98,58.69,56.41,56.64,770955,0
+ALNY.US,D,20160621,000000,56.93,56.95,54.63,55.78,1958219,0
+ALNY.US,D,20160622,000000,55.79,57.96,54.44,56.13,838493,0
+ALNY.US,D,20160623,000000,57.11,57.11,55.15,56.95,704604,0
+ALNY.US,D,20160624,000000,54,55.54,53,54.3,1211709,0
+ALNY.US,D,20160627,000000,53.53,54.25,50.13,52.5,1231144,0
+ALNY.US,D,20160628,000000,53.42,56.08,53.08,55.3,723898,0
+ALNY.US,D,20160629,000000,56.22,56.6,53.63,55.6,705476,0
+ALNY.US,D,20160630,000000,55.63,56.23,54.67,55.49,658859,0
+ALNY.US,D,20160701,000000,55,61.64,53.56,61.44,1260599,0
+ALNY.US,D,20160705,000000,60.6,60.9899,58.245,59.42,774861,0
+ALNY.US,D,20160706,000000,59.11,60.7099,57.7,60.43,582335,0
+ALNY.US,D,20160707,000000,60.94,62.18,60,61.52,532384,0
+ALNY.US,D,20160708,000000,61.52,62.7,60.57,62.18,533410,0
+ALNY.US,D,20160711,000000,62.66,64.64,62.29,63.46,536934,0
+ALNY.US,D,20160712,000000,64,64.78,62.94,64,655246,0
+ALNY.US,D,20160713,000000,64.36,65.26,61.88,62.82,861931,0
+ALNY.US,D,20160714,000000,63.43,63.43,61.5725,63.01,497448,0
+ALNY.US,D,20160715,000000,63.16,65.06,62.72,64.48,687187,0
+ALNY.US,D,20160718,000000,64.32,65.31,63.85,64.83,558537,0
+ALNY.US,D,20160719,000000,64.73,65.11,63.24,64.03,808228,0
+ALNY.US,D,20160720,000000,64.28,66.23,63.8,65.74,480236,0
+ALNY.US,D,20160721,000000,66.32,67.1,64.48,64.97,685084,0
+ALNY.US,D,20160722,000000,65.24,65.85,64.58,65.49,683828,0
+ALNY.US,D,20160725,000000,65.64,66.47,60.47,66.2,3316707,0
+ALNY.US,D,20160726,000000,66.3,68.87,65.66,66.81,705755,0
+ALNY.US,D,20160727,000000,66.98,68.69,66.98,68.41,576581,0
+ALNY.US,D,20160728,000000,68.48,69.22,66.61,68.29,583935,0
+ALNY.US,D,20160729,000000,68.01,68.3,66.5,68.08,554599,0
+ALNY.US,D,20160801,000000,68.47,72.48,68.16,71.8,854589,0
+ALNY.US,D,20160802,000000,72.07,72.93,68.02,70.56,829370,0
+ALNY.US,D,20160803,000000,70.46,71.48,69.8,71.36,330233,0
+ALNY.US,D,20160804,000000,71.36,74.54,70.68,71.03,648818,0
+ALNY.US,D,20160805,000000,72.12,79.02,71.611,78.39,894569,0
+ALNY.US,D,20160808,000000,76.86,79.789,75.32,76.33,594047,0
+ALNY.US,D,20160809,000000,76.73,77.34,75.72,76.4,255911,0
+ALNY.US,D,20160810,000000,76.17,76.88,73.02,73.27,424235,0
+ALNY.US,D,20160811,000000,73.72,74.43,72.32,74.27,358242,0
+ALNY.US,D,20160812,000000,73.95,74.4,72.57,74.08,306230,0
+ALNY.US,D,20160815,000000,74.32,76.43,74.32,75.68,337759,0
+ALNY.US,D,20160816,000000,75.38,75.67,73.53,73.58,309150,0
+ALNY.US,D,20160817,000000,73.45,73.53,72,73.1,270694,0
+ALNY.US,D,20160818,000000,73.1,74.17,71.71,73.44,315338,0
+ALNY.US,D,20160819,000000,72.86,73.34,72.32,72.78,260206,0
+ALNY.US,D,20160822,000000,72.89,76.33,72.75,76.18,668947,0
+ALNY.US,D,20160823,000000,76.6,77,75.5676,75.79,247507,0
+ALNY.US,D,20160824,000000,75.8,77.62,70.6,70.83,648371,0
+ALNY.US,D,20160825,000000,70.83,73.135,67.49,69.35,529791,0
+ALNY.US,D,20160826,000000,69.43,71.15,69.12,70.8,323187,0
+ALNY.US,D,20160829,000000,71.1,71.84,70.22,71.56,316914,0
+ALNY.US,D,20160830,000000,71.32,73.28,70.28,70.75,416768,0
+ALNY.US,D,20160831,000000,70.45,72.76,69.215,69.85,294146,0
+ALNY.US,D,20160901,000000,69.8,70.6999,67.81,69.02,288167,0
+ALNY.US,D,20160902,000000,69.29,69.97,67.85,69.17,236677,0
+ALNY.US,D,20160906,000000,69.54,71.82,69.17,71.39,380333,0
+ALNY.US,D,20160907,000000,71.73,73.9,71.72,72.52,341593,0
+ALNY.US,D,20160908,000000,72.47,73.89,70.96,73.52,254967,0
+ALNY.US,D,20160909,000000,72.44,72.95,69.75,69.79,328812,0
+ALNY.US,D,20160912,000000,69.08,74.35,68,73.99,396672,0
+ALNY.US,D,20160913,000000,73.31,73.4,70.41,71.41,368929,0
+ALNY.US,D,20160914,000000,71.84,74.53,71.54,73.6,500371,0
+ALNY.US,D,20160915,000000,73.53,75.02,72.18,74.33,307811,0
+ALNY.US,D,20160916,000000,73.67,76.17,73.35,75.67,574962,0
+ALNY.US,D,20160919,000000,75.96,79.23,74.83,77.1,481236,0
+ALNY.US,D,20160920,000000,77.83,80.11,77.11,78.09,546066,0
+ALNY.US,D,20160921,000000,78.13,79.48,75.21,77.79,422149,0
+ALNY.US,D,20160922,000000,78.57,78.8726,76.8,77.09,401733,0
+ALNY.US,D,20160923,000000,77.04,77.78,75.56,75.57,338190,0
+ALNY.US,D,20160926,000000,77.25,77.25,75.25,76,246694,0
+ALNY.US,D,20160927,000000,75.79,78.23,75.49,78.09,279659,0
+ALNY.US,D,20160928,000000,78.22,78.87,75.59,76.67,332197,0
+ALNY.US,D,20160929,000000,75,75.35,69.77,69.94,1179589,0
+ALNY.US,D,20160930,000000,70.26,70.38,67.06,67.78,695693,0
+ALNY.US,D,20161003,000000,67.65,68.4,65.76,68.23,543445,0
+ALNY.US,D,20161004,000000,68.22,69.69,66.86,68.57,463702,0
+ALNY.US,D,20161005,000000,68.77,71.668,68.66,70.3,463392,0
+ALNY.US,D,20161006,000000,38.63,38.92,35.315,36.21,15921370,0
+ALNY.US,D,20161007,000000,36.1,36.24,33.16,34.27,4808614,0
+ALNY.US,D,20161010,000000,35.1,36.4299,34.76,35.52,2491136,0
+ALNY.US,D,20161011,000000,34.98,35.68,34.08,34.83,1664598,0
+ALNY.US,D,20161012,000000,35,36.04,34.56,35.76,2063866,0
+ALNY.US,D,20161013,000000,35.36,37.24,35.12,36.17,2023524,0
+ALNY.US,D,20161014,000000,36.3,36.49,35.24,35.32,1823010,0
+ALNY.US,D,20161017,000000,35.75,36.78,35.21,36.58,1314451,0
+ALNY.US,D,20161018,000000,37.09,39.24,36.96,38.07,1790207,0
+ALNY.US,D,20161019,000000,38.11,38.1495,36.25,36.84,1476360,0
+ALNY.US,D,20161020,000000,36.89,38.24,36.23,37.6,1017511,0
+ALNY.US,D,20161021,000000,37.33,37.55,36.2,36.675,1072074,0
+ALNY.US,D,20161024,000000,36.85,37.72,36.1,37.2,1076877,0
+ALNY.US,D,20161025,000000,37.35,37.87,36.4,36.67,1051331,0
+ALNY.US,D,20161026,000000,36.71,38.12,36.36,37.09,879615,0
+ALNY.US,D,20161027,000000,37.45,38.6,35.99,36.21,1153611,0
+ALNY.US,D,20161028,000000,36.03,37.62,35.25,36.34,1681869,0
+ALNY.US,D,20161031,000000,36.55,36.6399,35.3833,35.6,1788541,0
+ALNY.US,D,20161101,000000,35.76,37.05,35.35,37,1272248,0
+ALNY.US,D,20161102,000000,36.66,36.97,35.82,35.95,1553567,0
+ALNY.US,D,20161103,000000,36.22,36.22,31.38,31.41,3369509,0
+ALNY.US,D,20161104,000000,31.58,33.78,31.42,33.75,2157424,0
+ALNY.US,D,20161107,000000,34.6,36.5,33.85,36.26,1542913,0
+ALNY.US,D,20161108,000000,36.2,38.33,35.8,37.56,1143415,0
+ALNY.US,D,20161109,000000,39.39,44.42,39.02,43.47,2469542,0
+ALNY.US,D,20161110,000000,44.13,46.38,43.34,45.76,2040997,0
+ALNY.US,D,20161111,000000,45.36,46.85,44.48,46.54,1183332,0
+ALNY.US,D,20161114,000000,47.69,50.05,46.732,50.04,1567455,0
+ALNY.US,D,20161115,000000,49.71,52.85,46.29,48.23,3062601,0
+ALNY.US,D,20161116,000000,47.54,49.57,45.56,45.67,1351491,0
+ALNY.US,D,20161117,000000,45.75,46.58,44.42,46.36,1063261,0
+ALNY.US,D,20161118,000000,46.5,46.94,44.89,45.975,836439,0
+ALNY.US,D,20161121,000000,46.03,47.38,45.63,47.15,864073,0
+ALNY.US,D,20161122,000000,46.72,47.39,45.28,45.65,1379495,0
+ALNY.US,D,20161123,000000,44.6,47.78,43.344,47.69,1073107,0
+ALNY.US,D,20161125,000000,47.63,48.25,46.89,47.88,473625,0
+ALNY.US,D,20161128,000000,47.71,48.44,45.03,45.31,1081214,0
+ALNY.US,D,20161129,000000,45.53,47.06,45.28,46.03,1011053,0
+ALNY.US,D,20161130,000000,46.8,46.87,43.78,43.85,2064325,0
+ALNY.US,D,20161201,000000,44.13,44.75,41.32,41.58,1942034,0
+ALNY.US,D,20161202,000000,41.6,42.82,40.62,41.57,1483107,0
+ALNY.US,D,20161205,000000,41.75,42.69,39.18,41.24,2283570,0
+ALNY.US,D,20161206,000000,41.45,42.38,40.37,41.81,1446514,0
+ALNY.US,D,20161207,000000,40.77,41.2462,39.55,40.28,1423668,0
+ALNY.US,D,20161208,000000,40.28,40.99,39.275,40.805,1345398,0
+ALNY.US,D,20161209,000000,41.29,43.58,41.11,42.25,1159141,0
+ALNY.US,D,20161212,000000,42.28,42.86,41.5,42.61,841822,0
+ALNY.US,D,20161213,000000,42.9,44.32,42.6092,43.91,1168879,0
+ALNY.US,D,20161214,000000,43.69,44.62,42.7,43.21,602908,0
+ALNY.US,D,20161215,000000,43.5,43.6,42.415,43.13,905322,0
+ALNY.US,D,20161216,000000,43.17,44.45,42.72,44.39,1293515,0
+ALNY.US,D,20161219,000000,43.99,45.07,42.96,43.42,833342,0
+ALNY.US,D,20161220,000000,43.55,44.1488,41.9,42.22,687746,0
+ALNY.US,D,20161221,000000,42.39,42.42,40.43,40.48,780699,0
+ALNY.US,D,20161222,000000,40.57,40.87,38.94,39.39,808459,0
+ALNY.US,D,20161223,000000,39.54,41.685,39.355,41.29,677226,0
+ALNY.US,D,20161227,000000,41.34,42.04,40.81,41.04,567379,0
+ALNY.US,D,20161228,000000,41.5,41.7,39.93,40.01,563129,0
+ALNY.US,D,20161229,000000,39.85,40.45,37.46,38.06,1196740,0
+ALNY.US,D,20161230,000000,38.31,39.15,37.05,37.44,846768,0
+ALNY.US,D,20170103,000000,38.15,39.13,37.2,38.63,727430,0
+ALNY.US,D,20170104,000000,38.59,41.75,38.34,41.29,1087112,0
+ALNY.US,D,20170105,000000,41.55,41.73,40.375,41.35,543791,0
+ALNY.US,D,20170106,000000,41.63,43.22,41.63,42.23,681010,0
+ALNY.US,D,20170109,000000,42.89,43.75,41.65,43.5,1438992,0
+ALNY.US,D,20170110,000000,43.23,44.95,42.56,44.71,757936,0
+ALNY.US,D,20170111,000000,44.51,45.64,40.33,41.25,1432255,0
+ALNY.US,D,20170112,000000,41.03,42.2,40.285,41.84,652644,0
+ALNY.US,D,20170113,000000,41.81,43.39,41.32,41.6,971329,0
+ALNY.US,D,20170117,000000,41.05,41.1,37.98,38.22,1312314,0
+ALNY.US,D,20170118,000000,39.04,39.04,37.02,38.51,1110993,0
+ALNY.US,D,20170119,000000,38.5,39.74,38.06,39.08,1545161,0
+ALNY.US,D,20170120,000000,39.12,39.22,38.02,38.96,806326,0
+ALNY.US,D,20170123,000000,38.99,39.65,37.71,38.16,772772,0
+ALNY.US,D,20170124,000000,38.19,38.87,36.65,37.62,734108,0
+ALNY.US,D,20170125,000000,37.93,38.25,37.27,37.83,412023,0
+ALNY.US,D,20170126,000000,37.9,38.33,36.99,37.11,528742,0
+ALNY.US,D,20170127,000000,37.17,38.285,36.5799,38.09,610414,0
+ALNY.US,D,20170130,000000,38.01,38.2,36.53,36.88,646568,0
+ALNY.US,D,20170131,000000,36.48,40.11,35.98,39.99,959126,0
+ALNY.US,D,20170201,000000,40.07,40.5,39.01,40.45,725175,0
+ALNY.US,D,20170202,000000,40.76,41.69,39.73,41.46,977155,0
+ALNY.US,D,20170203,000000,42,42.98,39.98,42.76,1291964,0
+ALNY.US,D,20170206,000000,42.61,43.15,42.32,43.01,681096,0
+ALNY.US,D,20170207,000000,43.19,43.33,40.12,40.46,972720,0
+ALNY.US,D,20170208,000000,40.17,40.92,39.66,40.63,1143284,0
+ALNY.US,D,20170209,000000,40.93,46.54,40.93,44.96,2227023,0
+ALNY.US,D,20170210,000000,45,46.2,44.56,45.57,612483,0
+ALNY.US,D,20170213,000000,45.98,46.4505,45.05,45.61,821450,0
+ALNY.US,D,20170214,000000,45.11,46.3,44.5,46.11,466970,0
+ALNY.US,D,20170215,000000,45.94,47.48,45.66,47.09,554572,0
+ALNY.US,D,20170216,000000,46.97,48.33,46.41,47.02,862999,0
+ALNY.US,D,20170217,000000,46.86,48.45,45.97,48.28,783829,0
+ALNY.US,D,20170221,000000,48.59,48.59,46.37,46.86,719595,0
+ALNY.US,D,20170222,000000,46.79,47.32,45.68,45.95,627681,0
+ALNY.US,D,20170223,000000,46.12,46.94,45.665,46.25,541103,0
+ALNY.US,D,20170224,000000,45.9,47.15,45,46.62,635211,0
+ALNY.US,D,20170227,000000,46.73,51.55,46.5998,51.31,1256221,0
+ALNY.US,D,20170228,000000,51.5,53.94,50.74,51.64,1291816,0
+ALNY.US,D,20170301,000000,52.79,53.93,51.15,51.3,872595,0
+ALNY.US,D,20170302,000000,51,52.965,50.01,50.52,967741,0
+ALNY.US,D,20170303,000000,50.51,51.6,49.88,51.44,664201,0
+ALNY.US,D,20170306,000000,51.16,51.33,49.58,50.36,640561,0
+ALNY.US,D,20170307,000000,49.92,51.14,49,49.94,650400,0
+ALNY.US,D,20170308,000000,50.04,52.321,49.64,52.24,643928,0
+ALNY.US,D,20170309,000000,52.18,52.86,50.71,51.48,808285,0
+ALNY.US,D,20170310,000000,51.66,51.951,49.91,50.73,965336,0
+ALNY.US,D,20170313,000000,50.77,51.09,49.89,50.48,637093,0
+ALNY.US,D,20170314,000000,50.42,51.78,49.5,51.53,1080713,0
+ALNY.US,D,20170315,000000,51.77,55.1465,51.3507,54.27,1296204,0
+ALNY.US,D,20170316,000000,54.21,55.69,53.25,54.48,1248818,0
+ALNY.US,D,20170317,000000,50.7,56.27,50.31,55.25,4370186,0
+ALNY.US,D,20170320,000000,55.41,59.8,55.41,59.71,1846964,0
+ALNY.US,D,20170321,000000,60,60.41,53.42,54.21,1663840,0
+ALNY.US,D,20170322,000000,54.29,54.596,52.01,53.25,1138811,0
+ALNY.US,D,20170323,000000,53.21,53.94,52.18,53.175,845099,0
+ALNY.US,D,20170324,000000,53.38,53.5825,51.68,52.47,932583,0
+ALNY.US,D,20170327,000000,51.35,53.63,50.77,52.32,979906,0
+ALNY.US,D,20170328,000000,52.3,53.195,51.46,52.08,512991,0
+ALNY.US,D,20170329,000000,52,53.58,51.38,52.83,719961,0
+ALNY.US,D,20170330,000000,52.81,52.81,50.7,51.25,575712,0
+ALNY.US,D,20170331,000000,51.31,51.8,50.5,51.25,796255,0
+ALNY.US,D,20170403,000000,51.29,52.1,50.187,50.44,620261,0
+ALNY.US,D,20170404,000000,50.31,51.32,49.7,50.16,480872,0
+ALNY.US,D,20170405,000000,50.35,51,47.66,47.76,774677,0
+ALNY.US,D,20170406,000000,47.87,48.47,46.903,47.81,641991,0
+ALNY.US,D,20170407,000000,47.65,48.61,47.16,48.51,621709,0
+ALNY.US,D,20170410,000000,48.6,49.65,47.7,49.25,472798,0
+ALNY.US,D,20170411,000000,49.01,49.77,48.19,48.85,706856,0
+ALNY.US,D,20170412,000000,49.06,50.1,48.54,49.18,735143,0
+ALNY.US,D,20170413,000000,48.99,50.72,48.79,49.85,923752,0
+ALNY.US,D,20170417,000000,50.06,51.06,49.12,50.95,759566,0
+ALNY.US,D,20170418,000000,50.76,50.86,49.14,49.73,754334,0
+ALNY.US,D,20170419,000000,49.91,50.66,49.33,49.56,645170,0
+ALNY.US,D,20170420,000000,49.94,50.71,49.44,50.46,651549,0
+ALNY.US,D,20170421,000000,50.57,51.22,49.19,49.51,659192,0
+ALNY.US,D,20170424,000000,50.36,50.72,49.4,50.3,447465,0
+ALNY.US,D,20170425,000000,50.64,51.91,50.39,51.35,475453,0
+ALNY.US,D,20170426,000000,51.55,54.31,51.54,54.02,808194,0
+ALNY.US,D,20170427,000000,54.16,54.22,52.57,52.77,455234,0
+ALNY.US,D,20170428,000000,52.8,53.66,51.33,53.6,489397,0
+ALNY.US,D,20170501,000000,53.7,55.65,52.995,55.36,427728,0
+ALNY.US,D,20170502,000000,55.38,55.38,52.72,53.07,818662,0
+ALNY.US,D,20170503,000000,52.84,55.08,52.31,55,682377,0
+ALNY.US,D,20170504,000000,55.01,55.34,53.98,54.87,723200,0
+ALNY.US,D,20170505,000000,53.45,57.39,52.1667,55.07,1026373,0
+ALNY.US,D,20170508,000000,54.68,54.68,52.03,52.61,829911,0
+ALNY.US,D,20170509,000000,53.02,54.77,52.52,54.02,603352,0
+ALNY.US,D,20170510,000000,54.01,57.5,53.13,55.7,967012,0
+ALNY.US,D,20170511,000000,55.46,56.46,53.81,55.36,503273,0
+ALNY.US,D,20170512,000000,55.15,57.25,54.78,56.77,656385,0
+ALNY.US,D,20170515,000000,65,68,62.6,66,6374056,0
+ALNY.US,D,20170516,000000,66.93,72.23,65.5801,72.01,2503454,0
+ALNY.US,D,20170517,000000,70.84,72.93,68.64,70.13,2166300,0
+ALNY.US,D,20170518,000000,70.46,72.21,69.78,71.09,936817,0
+ALNY.US,D,20170519,000000,71.54,72.33,70,71.67,838717,0
+ALNY.US,D,20170522,000000,71.89,74.02,70.79,73.93,995785,0
+ALNY.US,D,20170523,000000,74.5,75.83,74.065,74.82,949556,0
+ALNY.US,D,20170524,000000,71.44,71.48,67.34,69.97,4762614,0
+ALNY.US,D,20170525,000000,70.29,70.98,69.29,69.5,1010113,0
+ALNY.US,D,20170526,000000,69.27,70.49,65.5,65.8,1356852,0
+ALNY.US,D,20170530,000000,65.59,66,63.56,64.09,1048602,0
+ALNY.US,D,20170531,000000,65.52,65.72,62.96,65.46,1190447,0
+ALNY.US,D,20170601,000000,66.15,70.84,66.15,69.7,1428695,0
+ALNY.US,D,20170602,000000,69.81,72.03,69.6,71.99,1273084,0
+ALNY.US,D,20170605,000000,72.17,72.39,69.14,69.93,826855,0
+ALNY.US,D,20170606,000000,69.9,72.8,69.9,71.28,1228859,0
+ALNY.US,D,20170607,000000,71.45,72.28,70.72,71.6,1225487,0
+ALNY.US,D,20170608,000000,71.63,74.16,70.87,73.46,677640,0
+ALNY.US,D,20170609,000000,73.17,75.05,71.5701,72.83,806749,0
+ALNY.US,D,20170612,000000,72.93,73.45,70.63,72.82,685061,0
+ALNY.US,D,20170613,000000,73.03,75.07,72.2021,74.31,753345,0
+ALNY.US,D,20170614,000000,74.36,76.959,73.25,74.8,645595,0
+ALNY.US,D,20170615,000000,74.37,75.73,73.45,75.35,833774,0
+ALNY.US,D,20170616,000000,75.82,76.24,74.485,76.07,1264505,0
+ALNY.US,D,20170619,000000,76.8,82.31,76.45,79.05,1306878,0
+ALNY.US,D,20170620,000000,78.96,84.1817,78.33,81.38,1033221,0
+ALNY.US,D,20170621,000000,81.67,84.69,81.28,84.52,1492569,0
+ALNY.US,D,20170622,000000,85.52,86.92,83.5,83.96,959708,0
+ALNY.US,D,20170623,000000,83.96,85.33,82.13,85.21,773700,0
+ALNY.US,D,20170626,000000,85.76,85.76,80.58,82.92,974360,0
+ALNY.US,D,20170627,000000,83.61,83.86,79.67,79.83,1401180,0
+ALNY.US,D,20170628,000000,80.5,80.878,78.69,79.97,1081966,0
+ALNY.US,D,20170629,000000,79.9,80.3,77.06,79.05,998857,0
+ALNY.US,D,20170630,000000,79.04,80.16,77.78,79.76,706209,0
+ALNY.US,D,20170703,000000,80.93,83.19,79.96,81.7,376028,0
+ALNY.US,D,20170705,000000,81.76,86.11,81.76,85.71,1076079,0
+ALNY.US,D,20170706,000000,85,85.62,82.54,82.97,1295086,0
+ALNY.US,D,20170707,000000,83.07,85.5,83.07,84.08,602273,0
+ALNY.US,D,20170710,000000,83.95,86.73,76.02,79.41,2020631,0
+ALNY.US,D,20170711,000000,79.24,80.67,78.25,79,998190,0
+ALNY.US,D,20170712,000000,79.62,79.96,78.29,78.9,668028,0
+ALNY.US,D,20170713,000000,78.92,80.5,76.5,79.97,915032,0
+ALNY.US,D,20170714,000000,80.06,80.63,78.27,78.67,692124,0
+ALNY.US,D,20170717,000000,79.52,81.33,77.14,77.75,728067,0
+ALNY.US,D,20170718,000000,77.5,78.855,77,78.12,506230,0
+ALNY.US,D,20170719,000000,78.5,79.54,77.53,78.46,492910,0
+ALNY.US,D,20170720,000000,78.5,80.61,77.811,80.5,720401,0
+ALNY.US,D,20170721,000000,79.97,82.285,79.97,82.02,878673,0
+ALNY.US,D,20170724,000000,82.04,83.73,80.67,83.54,723740,0
+ALNY.US,D,20170725,000000,83.09,83.46,80.38,81.01,717709,0
+ALNY.US,D,20170726,000000,80.84,81.8,80.49,81.57,479018,0
+ALNY.US,D,20170727,000000,82.39,83.23,79.03,79.7,1012072,0
+ALNY.US,D,20170728,000000,79.25,83.05,78.76,82.64,532050,0
+ALNY.US,D,20170731,000000,82.62,83.62,81.51,82.74,619759,0
+ALNY.US,D,20170801,000000,83.39,83.43,81.07,81.15,527433,0
+ALNY.US,D,20170802,000000,81.29,83.9,79.69,83.5,537587,0
+ALNY.US,D,20170803,000000,83.37,83.47,81.37,81.5,403172,0
+ALNY.US,D,20170804,000000,82.41,82.46,80.84,82.46,434025,0
+ALNY.US,D,20170807,000000,82.53,83.65,82.07,82.93,449226,0
+ALNY.US,D,20170808,000000,82.53,83.22,81,81.44,731939,0
+ALNY.US,D,20170809,000000,80.96,82.02,79.24,80.52,750849,0
+ALNY.US,D,20170810,000000,78.16,78.99,74.14,75.94,2078591,0
+ALNY.US,D,20170811,000000,76.03,78.62,75.58,78.22,847539,0
+ALNY.US,D,20170814,000000,79.22,79.99,78.2,79.64,617158,0
+ALNY.US,D,20170815,000000,80.02,80.61,79.25,80.37,499743,0
+ALNY.US,D,20170816,000000,80.8,82.33,80.3,81.35,587004,0
+ALNY.US,D,20170817,000000,81.12,82.02,79.72,80.29,499471,0
+ALNY.US,D,20170818,000000,80.29,81.99,79.786,81.42,574759,0
+ALNY.US,D,20170821,000000,81.28,85.1,81.28,84.68,664989,0
+ALNY.US,D,20170822,000000,84.83,86.01,83.51,85.8,538587,0
+ALNY.US,D,20170823,000000,85.21,87.099,84.75,84.81,443402,0
+ALNY.US,D,20170824,000000,85.04,85.77,83.6,83.99,816196,0
+ALNY.US,D,20170825,000000,84.49,84.49,82.41,83.32,427343,0
+ALNY.US,D,20170828,000000,84.78,84.98,82.58,83.2,778861,0
+ALNY.US,D,20170829,000000,82.16,82.99,81.14,82.52,665285,0
+ALNY.US,D,20170830,000000,82.67,83.96,81.5,83.14,678306,0
+ALNY.US,D,20170831,000000,83.32,86.18,82.84,85.73,834021,0
+ALNY.US,D,20170901,000000,85.95,89.4497,85.58,88.91,806891,0
+ALNY.US,D,20170905,000000,88.28,88.57,85.32,86.8,648647,0
+ALNY.US,D,20170906,000000,88.07,88.07,84.62,86.02,576627,0
+ALNY.US,D,20170907,000000,76.38,79.5,72.32,72.53,6024512,0
+ALNY.US,D,20170908,000000,72.5,73.92,70.76,73.69,1279425,0
+ALNY.US,D,20170911,000000,75,79.09,74.975,78.68,1169264,0
+ALNY.US,D,20170912,000000,79.41,81.11,78,79.49,842553,0
+ALNY.US,D,20170913,000000,79.03,80.93,78.22,80.57,787882,0
+ALNY.US,D,20170914,000000,80.66,80.66,78,78.15,724058,0
+ALNY.US,D,20170915,000000,77.36,77.6225,75.58,76.21,1348748,0
+ALNY.US,D,20170918,000000,76.4,76.61,74.61,76,1133909,0
+ALNY.US,D,20170919,000000,75.62,76.13,74.5,75.04,641353,0
+ALNY.US,D,20170920,000000,97.36,116.932,96.34,113.84,18357043,0
+ALNY.US,D,20170921,000000,112.92,117.44,108.12,112.92,4537147,0
+ALNY.US,D,20170922,000000,111.14,118.4,110.601,113.8,2339641,0
+ALNY.US,D,20170925,000000,112.4,118.3,112.13,117.04,2090520,0
+ALNY.US,D,20170926,000000,117.4,117.4,111.11,112.06,1565670,0
+ALNY.US,D,20170927,000000,113.48,115.48,112.49,113.46,1100306,0
+ALNY.US,D,20170928,000000,114.31,118.97,111.91,118.27,1649991,0
+ALNY.US,D,20170929,000000,117.32,119.02,115.36,117.49,813423,0
+ALNY.US,D,20171002,000000,122.31,125.96,121.02,122.31,2336103,0
+ALNY.US,D,20171003,000000,122.01,122.66,119.571,119.9,1222115,0
+ALNY.US,D,20171004,000000,119,121.99,118.39,120.17,626668,0
+ALNY.US,D,20171005,000000,120.17,122.995,119.58,121.39,763906,0
+ALNY.US,D,20171006,000000,121.5,124.73,121.18,122.65,803204,0
+ALNY.US,D,20171009,000000,122.5,123.99,121.39,121.5,692045,0
+ALNY.US,D,20171010,000000,122.04,123.765,119.04,122.29,988537,0
+ALNY.US,D,20171011,000000,122.8,125.13,120.6,124.86,810020,0
+ALNY.US,D,20171012,000000,123.51,126.16,123.24,124.2,889576,0
+ALNY.US,D,20171013,000000,124.125,125.15,122.79,123,841262,0
+ALNY.US,D,20171016,000000,123.01,125.5,120.6,121.885,1041238,0
+ALNY.US,D,20171017,000000,122.36,122.5,118.417,118.7,1049042,0
+ALNY.US,D,20171018,000000,119.89,120.46,115.68,117.55,1044789,0
+ALNY.US,D,20171019,000000,116,118.34,114.27,115.63,1220434,0
+ALNY.US,D,20171020,000000,115.61,115.738,111.25,114.7,1310104,0
+ALNY.US,D,20171023,000000,114.66,116.455,112.95,115.57,809807,0
+ALNY.US,D,20171024,000000,116.22,119.75,115.5,117.07,1025319,0
+ALNY.US,D,20171025,000000,117,118.25,114.82,117.4,785816,0
+ALNY.US,D,20171026,000000,116.44,118.43,113.25,114.49,874390,0
+ALNY.US,D,20171027,000000,114.99,122.58,114.78,119.92,1459095,0
+ALNY.US,D,20171030,000000,119.2,123.56,118.8,122.96,1103896,0
+ALNY.US,D,20171031,000000,123.44,124.53,121.72,121.84,875119,0
+ALNY.US,D,20171101,000000,123.44,124.5,120.08,121.09,884697,0
+ALNY.US,D,20171102,000000,121.34,147.63,120.87,133.59,4013142,0
+ALNY.US,D,20171103,000000,133.34,137.84,132.2,132.36,1486408,0
+ALNY.US,D,20171106,000000,131.45,132.5,129.16,130.5,1097658,0
+ALNY.US,D,20171107,000000,129.2,131.41,128.43,128.62,905202,0
+ALNY.US,D,20171108,000000,131.14,137,127.2,132.32,1649047,0
+ALNY.US,D,20171109,000000,134.98,138.03,131.1,137.68,1366779,0
+ALNY.US,D,20171110,000000,137.6,140.795,134.895,139.98,1386996,0
+ALNY.US,D,20171113,000000,138.14,138.14,128.78,129.11,1466817,0
+ALNY.US,D,20171114,000000,130.06,134.79,128,130.32,3301835,0
+ALNY.US,D,20171115,000000,128.39,130.57,124.955,125.95,1885387,0
+ALNY.US,D,20171116,000000,127.11,129.33,124.61,126.38,1234408,0
+ALNY.US,D,20171117,000000,126.17,128.59,125.57,127.51,901011,0
+ALNY.US,D,20171120,000000,127.36,129.54,126.59,128.15,916628,0
+ALNY.US,D,20171121,000000,129.58,132.98,129.12,132.01,992395,0
+ALNY.US,D,20171122,000000,131.45,133.47,129.349,132.33,771751,0
+ALNY.US,D,20171124,000000,132.33,134.89,131,132.85,783126,0
+ALNY.US,D,20171127,000000,133.82,133.82,129.535,131.44,1089942,0
+ALNY.US,D,20171128,000000,132.93,132.93,128.55,129.74,961293,0
+ALNY.US,D,20171129,000000,129.67,131.11,125.67,128.14,1403953,0
+ALNY.US,D,20171130,000000,129.42,135.27,128.155,134.54,5376479,0
+ALNY.US,D,20171201,000000,134.53,138,132.785,137.43,1238468,0
+ALNY.US,D,20171204,000000,137.19,139.9,126.56,128.01,1306250,0
+ALNY.US,D,20171205,000000,128.29,132.61,126.15,127,869532,0
+ALNY.US,D,20171206,000000,127.66,128.22,121.24,124.57,961458,0
+ALNY.US,D,20171207,000000,125.15,130.87,124.665,128.73,891162,0
+ALNY.US,D,20171208,000000,129.17,132.57,129.17,130.89,732267,0
+ALNY.US,D,20171211,000000,131.72,132.24,126.4,128.2,929078,0
+ALNY.US,D,20171212,000000,126.98,131.565,125.85,127.29,813991,0
+ALNY.US,D,20171213,000000,126.75,127.615,123.3,124.86,1469743,0
+ALNY.US,D,20171214,000000,125.88,126.77,121.315,123.66,1272012,0
+ALNY.US,D,20171215,000000,130.16,131.99,123.9,125.59,2613370,0
+ALNY.US,D,20171218,000000,126.51,126.51,122.05,122.76,1075586,0
+ALNY.US,D,20171219,000000,122.76,123.58,119.55,122.816,1114094,0
+ALNY.US,D,20171220,000000,123.81,123.81,120.279,121.97,717307,0
+ALNY.US,D,20171221,000000,121.72,124.15,120.865,122.83,474673,0
+ALNY.US,D,20171222,000000,121.92,124.96,121.24,123.95,1029460,0
+ALNY.US,D,20171226,000000,123.48,125.25,122.745,124.67,407321,0
+ALNY.US,D,20171227,000000,123.07,128.75,123.01,128.57,389093,0
+ALNY.US,D,20171228,000000,129.34,129.95,128.27,129.88,435967,0
+ALNY.US,D,20171229,000000,130.2,130.43,126.77,127.05,522214,0
+ALNY.US,D,20180102,000000,128.32,131.98,125.87,131.85,440891,0
+ALNY.US,D,20180103,000000,131.38,136.71,131.191,134.65,709254,0
+ALNY.US,D,20180104,000000,134.94,135.89,129.57,131.96,777285,0
+ALNY.US,D,20180105,000000,131.96,131.96,127.35,127.73,718741,0
+ALNY.US,D,20180108,000000,130.33,131.33,126.565,129.18,1130245,0
+ALNY.US,D,20180109,000000,129.8,132.21,128.25,130.74,755702,0
+ALNY.US,D,20180110,000000,129,130.88,128.32,128.6,695577,0
+ALNY.US,D,20180111,000000,129.32,129.91,127.769,128.05,565220,0
+ALNY.US,D,20180112,000000,127.95,132.47,127.55,129.07,796481,0
+ALNY.US,D,20180116,000000,130,131.025,122.969,124.64,918988,0
+ALNY.US,D,20180117,000000,126.13,127.9,123.45,125.25,1147574,0
+ALNY.US,D,20180118,000000,125.93,126.73,123.85,123.99,547095,0
+ALNY.US,D,20180119,000000,124.75,125.5,122.63,124.83,883830,0
+ALNY.US,D,20180122,000000,126.07,132.375,126.07,131,2003213,0
+ALNY.US,D,20180123,000000,131,139.63,130.081,137.03,2768345,0
+ALNY.US,D,20180124,000000,136.76,138.08,131.903,133.89,978010,0
+ALNY.US,D,20180125,000000,135.35,135.65,133,134.29,1069657,0
+ALNY.US,D,20180126,000000,136.29,136.29,133.225,134.39,526871,0
+ALNY.US,D,20180129,000000,133.44,134.959,132.01,133.56,909030,0
+ALNY.US,D,20180130,000000,131.92,132.68,128.895,131.23,826530,0
+ALNY.US,D,20180131,000000,132.43,132.91,128.39,129.98,552795,0
+ALNY.US,D,20180201,000000,129.04,131.47,127.29,129.43,824206,0
+ALNY.US,D,20180202,000000,127.77,129.66,124.25,124.5,787152,0
+ALNY.US,D,20180205,000000,123.63,126.74,118.93,119.92,997921,0
+ALNY.US,D,20180206,000000,117.37,122.61,115.79,122.17,1223579,0
+ALNY.US,D,20180207,000000,121.67,123.93,121.155,122.06,714340,0
+ALNY.US,D,20180208,000000,123.01,123.59,116.31,116.32,978163,0
+ALNY.US,D,20180209,000000,116.92,118.131,108.13,115.92,1304954,0
+ALNY.US,D,20180212,000000,117.5,119.59,116.24,117.3,566595,0
+ALNY.US,D,20180213,000000,116.43,119.44,115.22,119.26,508087,0
+ALNY.US,D,20180214,000000,117.84,120.43,115.67,119.98,498513,0
+ALNY.US,D,20180215,000000,120.48,121.82,118.17,121.74,734789,0
+ALNY.US,D,20180216,000000,121.89,124.03,121.27,122.89,653512,0
+ALNY.US,D,20180220,000000,121.62,123.765,120.13,120.8,332977,0
+ALNY.US,D,20180221,000000,121,122.15,119.07,119.18,559425,0
+ALNY.US,D,20180222,000000,119.45,121.97,119.41,119.86,417141,0
+ALNY.US,D,20180223,000000,120.3,121.47,118.888,121.42,395279,0
+ALNY.US,D,20180226,000000,122.25,123.67,121.16,123,564845,0
+ALNY.US,D,20180227,000000,123.54,123.93,122.5,123.29,427316,0
+ALNY.US,D,20180228,000000,123.4,124.59,120.13,120.16,680121,0
+ALNY.US,D,20180301,000000,120,122.8,118.01,119.13,620193,0
+ALNY.US,D,20180302,000000,118.05,121.83,117.4,121.16,464855,0
+ALNY.US,D,20180305,000000,120.83,127.99,120.82,126.58,747211,0
+ALNY.US,D,20180306,000000,127.64,127.85,121.37,123.25,681887,0
+ALNY.US,D,20180307,000000,122.06,124.32,121.5,123.99,788238,0
+ALNY.US,D,20180308,000000,124.11,127.7,123.61,126.74,434826,0
+ALNY.US,D,20180309,000000,128.26,134.91,128.12,133.02,924331,0
+ALNY.US,D,20180312,000000,133.43,143.83,131.494,142.04,1336903,0
+ALNY.US,D,20180313,000000,142.04,152.747,142.03,144.16,1923403,0
+ALNY.US,D,20180314,000000,140.08,145.92,139.91,141.83,1001373,0
+ALNY.US,D,20180315,000000,142.69,146.59,141.07,141.38,662686,0
+ALNY.US,D,20180316,000000,141.36,146.06,137.82,145.06,1512142,0
+ALNY.US,D,20180319,000000,143.78,149.19,142.527,146.56,1048211,0
+ALNY.US,D,20180320,000000,147.2,153.985,146.05,148.54,1018588,0
+ALNY.US,D,20180321,000000,147.89,149.729,146.1,146.26,486637,0
+ALNY.US,D,20180322,000000,144.76,146.79,142,142.5,414165,0
+ALNY.US,D,20180323,000000,141.5,143.59,137.75,138.06,741589,0
+ALNY.US,D,20180326,000000,141.58,141.66,135.31,138.51,911300,0
+ALNY.US,D,20180327,000000,139.5,139.69,130.61,131.18,844247,0
+ALNY.US,D,20180328,000000,130.65,132.325,126.08,129.87,863854,0
+ALNY.US,D,20180329,000000,130.86,131.46,117.71,119.1,3171092,0
+ALNY.US,D,20180402,000000,118.41,118.71,96.84,101.18,5781600,0
+ALNY.US,D,20180403,000000,101.41,104.95,98.52,99.41,2497428,0
+ALNY.US,D,20180404,000000,98,105.7,96.02,102.29,1945998,0
+ALNY.US,D,20180405,000000,103,103.54,95.83,96.44,1468095,0
+ALNY.US,D,20180406,000000,95.21,97.225,93.01,95.08,1958468,0
+ALNY.US,D,20180409,000000,96.16,99.15,96.16,97.33,1094322,0
+ALNY.US,D,20180410,000000,99.26,101.56,97.96,98.08,1352856,0
+ALNY.US,D,20180411,000000,97.63,99.3099,97.63,97.63,875937,0
+ALNY.US,D,20180412,000000,98.92,102.355,97.9,100.75,627511,0
+ALNY.US,D,20180413,000000,101.49,102.16,98.77,100.76,577735,0
+ALNY.US,D,20180416,000000,102.17,103.85,95.78,95.84,1065756,0
+ALNY.US,D,20180417,000000,96.18,99,95.55,98.35,992039,0
+ALNY.US,D,20180418,000000,98.5,99.3299,96.03,97.7,695875,0
+ALNY.US,D,20180419,000000,95.668,98.68,95.668,96.19,681516,0
+ALNY.US,D,20180420,000000,96.4,99.1575,95.24,97.48,1285479,0
+ALNY.US,D,20180423,000000,98.5,99.3,94.77,95.86,677155,0
+ALNY.US,D,20180424,000000,96.19,97.15,94.48,94.73,948933,0
+ALNY.US,D,20180425,000000,94.73,95.87,93.11,94.33,707161,0
+ALNY.US,D,20180426,000000,95.34,97.28,94.15,95.3,607010,0
+ALNY.US,D,20180427,000000,95.81,98.32,95.75,96.63,516140,0
+ALNY.US,D,20180430,000000,97,97.5241,94.49,94.53,680436,0
+ALNY.US,D,20180501,000000,94.25,94.71,90.55,92.18,1270402,0
+ALNY.US,D,20180502,000000,91.66,92.81,89.56,90.02,1297702,0
+ALNY.US,D,20180503,000000,90.26,91.34,88.31,88.31,922791,0
+ALNY.US,D,20180504,000000,89,95.59,87.35,92.35,2877574,0
+ALNY.US,D,20180507,000000,92.41,98.7,91.54,97.42,1099354,0
+ALNY.US,D,20180508,000000,97.7,104.62,94.71,96.14,1698209,0
+ALNY.US,D,20180509,000000,96.19,98.02,95.61,97.09,593608,0
+ALNY.US,D,20180510,000000,97,100.85,96.15,98.28,909614,0
+ALNY.US,D,20180511,000000,98.3,101.91,98.3,100.91,856762,0
+ALNY.US,D,20180514,000000,101.55,106.83,101.55,103.13,1297222,0
+ALNY.US,D,20180515,000000,101.74,103.65,100.51,101.99,792270,0
+ALNY.US,D,20180516,000000,102.09,102.535,100.94,101.59,972468,0
+ALNY.US,D,20180517,000000,101.33,102.42,100.02,101.64,865688,0
+ALNY.US,D,20180518,000000,101.31,103.14,100.905,102.81,731510,0
+ALNY.US,D,20180521,000000,103.17,103.75,99.825,100.8,616742,0
+ALNY.US,D,20180522,000000,101.25,101.565,98.69,98.96,544270,0
+ALNY.US,D,20180523,000000,98.21,98.69,96.72,98.1,617642,0
+ALNY.US,D,20180524,000000,98.23,99.58,97.95,98.97,448342,0
+ALNY.US,D,20180525,000000,98.82,100.54,98.82,99.98,530992,0
+ALNY.US,D,20180529,000000,99.33,101.34,98.3,100.06,661134,0
+ALNY.US,D,20180530,000000,100.76,101.27,99.15,100.46,591209,0
+ALNY.US,D,20180531,000000,100.57,102.1,98.89,99.47,744228,0
+ALNY.US,D,20180601,000000,99.81,100.78,99.05,100.65,945015,0
+ALNY.US,D,20180604,000000,101.51,101.62,97.465,101,688533,0
+ALNY.US,D,20180605,000000,100.91,103.22,100.6,101.02,575161,0
+ALNY.US,D,20180606,000000,101.58,102.68,100.92,101.66,594152,0
+ALNY.US,D,20180607,000000,102.17,102.55,99.115,99.91,618819,0
+ALNY.US,D,20180608,000000,100.27,101.845,99.54,100.24,435093,0
+ALNY.US,D,20180611,000000,100.47,100.77,99.7,100.05,383149,0
+ALNY.US,D,20180612,000000,100.45,106.3,100.45,105.91,869557,0
+ALNY.US,D,20180613,000000,105.6,106.94,102.67,102.86,738636,0
+ALNY.US,D,20180614,000000,102.89,108.29,102.8,107.06,645577,0
+ALNY.US,D,20180615,000000,106.7,108,105.85,107.8,1116608,0
+ALNY.US,D,20180618,000000,106.19,109.41,105.7,106.23,806950,0
+ALNY.US,D,20180619,000000,104.64,105.78,103.745,104.62,664481,0
+ALNY.US,D,20180620,000000,105.51,106.3,104.49,105.26,515069,0
+ALNY.US,D,20180621,000000,105.06,106.08,102.27,102.69,348051,0
+ALNY.US,D,20180622,000000,103.02,104.31,101.678,104.2,711365,0
+ALNY.US,D,20180625,000000,103.48,103.75,99.34,100.04,520204,0
+ALNY.US,D,20180626,000000,100.14,101.389,94.06,98.51,790315,0
+ALNY.US,D,20180627,000000,99.88,101.29,95.94,96.07,494195,0
+ALNY.US,D,20180628,000000,96.07,98.255,94.98,97.17,601990,0
+ALNY.US,D,20180629,000000,97.99,101,96.31,98.49,730516,0
+ALNY.US,D,20180702,000000,98.19,99.8,97.15,98.08,547184,0
+ALNY.US,D,20180703,000000,99.06,101.3,98.25,98.62,310067,0
+ALNY.US,D,20180705,000000,100,100.63,96.45,98.05,730755,0
+ALNY.US,D,20180706,000000,98.2,101.92,98.2,101.03,519928,0
+ALNY.US,D,20180709,000000,101.23,103.1,100.511,102.78,562502,0
+ALNY.US,D,20180710,000000,103.57,105.69,102.55,104.73,741258,0
+ALNY.US,D,20180711,000000,103.74,106.1,102.64,105.88,440506,0
+ALNY.US,D,20180712,000000,106.94,108.685,106.13,108.05,489907,0
+ALNY.US,D,20180713,000000,108.26,108.98,106.24,107.47,425217,0
+ALNY.US,D,20180716,000000,107.71,108.39,101.99,102.76,896374,0
+ALNY.US,D,20180717,000000,102.1,103.2,100.45,102.27,506831,0
+ALNY.US,D,20180718,000000,103,105.69,102.1,105.37,555397,0
+ALNY.US,D,20180719,000000,104.68,107.44,104.46,106.26,426652,0
+ALNY.US,D,20180720,000000,106.33,108.07,105.75,105.93,418391,0
+ALNY.US,D,20180723,000000,105.47,107.64,104.09,105.71,489505,0
+ALNY.US,D,20180724,000000,106.18,107.33,101.735,102.66,565290,0
+ALNY.US,D,20180725,000000,102.94,106.505,101.99,105.74,647340,0
+ALNY.US,D,20180726,000000,105.56,108.13,102.68,106.55,754680,0
+ALNY.US,D,20180727,000000,107.5,107.5,103.57,104.51,654585,0
+ALNY.US,D,20180730,000000,103.97,104.57,95.17,96.81,1328531,0
+ALNY.US,D,20180731,000000,97.21,98.9,94.98,95,886899,0
+ALNY.US,D,20180801,000000,94.87,96.1564,94.01,94.49,809319,0
+ALNY.US,D,20180802,000000,98,98,92.04,95.22,1091624,0
+ALNY.US,D,20180803,000000,96.32,96.32,91.41,91.65,1056114,0
+ALNY.US,D,20180806,000000,91.19,93.39,89.24,93.07,1303833,0
+ALNY.US,D,20180807,000000,96,96.14,92.75,93.88,986175,0
+ALNY.US,D,20180808,000000,93.9,94.67,92.75,92.97,832180,0
+ALNY.US,D,20180809,000000,94.09,96.745,92.66,94.25,1400707,0
+ALNY.US,D,20180810,000000,94,97.4857,94,97.38,662971,0
+ALNY.US,D,20180813,000000,92,93.25,88.16,90.95,4006893,0
+ALNY.US,D,20180814,000000,90.7,93.34,90.6,93.18,1041425,0
+ALNY.US,D,20180815,000000,91.73,92.3916,90.175,91.22,1051166,0
+ALNY.US,D,20180816,000000,91.65,93.345,90.43,92.95,619665,0
+ALNY.US,D,20180817,000000,93.18,95.23,91.86,94.58,635880,0
+ALNY.US,D,20180820,000000,94.81,97.17,94.11,96.37,986159,0
+ALNY.US,D,20180821,000000,96.62,97.9,95.5101,97.5,660841,0
+ALNY.US,D,20180822,000000,97.4,98.98,96.61,97.88,648699,0
+ALNY.US,D,20180823,000000,97.25,98.845,96.87,96.99,874412,0
+ALNY.US,D,20180824,000000,96.9,98.84,95.2267,96.87,936059,0
+ALNY.US,D,20180827,000000,100.44,117.63,100.01,112.59,3340110,0
+ALNY.US,D,20180828,000000,114.28,118.31,113.8,117.55,1393895,0
+ALNY.US,D,20180829,000000,117.09,119.844,116.09,119.1,883786,0
+ALNY.US,D,20180830,000000,119.85,122.865,118.955,121.88,780908,0
+ALNY.US,D,20180831,000000,122.35,124.215,120.81,122.67,604671,0
+ALNY.US,D,20180904,000000,121.26,122.615,118.27,119.12,887609,0
+ALNY.US,D,20180905,000000,118.97,119.99,116.841,118.08,584781,0
+ALNY.US,D,20180906,000000,117.44,118.31,111.94,112.13,574549,0
+ALNY.US,D,20180907,000000,112,113.55,108.74,109,773059,0
+ALNY.US,D,20180910,000000,109.61,110,102.66,104.25,1049658,0
+ALNY.US,D,20180911,000000,102.77,103.5,99.38,100.35,1137302,0
+ALNY.US,D,20180912,000000,99.11,99.4,91.12,94.75,2614328,0
+ALNY.US,D,20180913,000000,94.1,99.729,92.5,94.96,1191712,0
+ALNY.US,D,20180914,000000,95.43,99.07,95.3904,97.14,820156,0
+ALNY.US,D,20180917,000000,96.78,97.84,92.79,93.35,706051,0
+ALNY.US,D,20180918,000000,93.48,95.4,92.225,93.75,552675,0
+ALNY.US,D,20180919,000000,93.75,95.05,92.32,94.82,518150,0
+ALNY.US,D,20180920,000000,95.09,96.14,94.51,95.21,523139,0
+ALNY.US,D,20180921,000000,95.29,95.57,93.36,94.57,798745,0
+ALNY.US,D,20180924,000000,94.24,94.85,91.55,93.26,563668,0
+ALNY.US,D,20180925,000000,93.76,94.75,92.05,93.89,577883,0
+ALNY.US,D,20180926,000000,94,94.95,91.26,91.33,651192,0
+ALNY.US,D,20180927,000000,88,91.24,86.9532,90.09,1908672,0
+ALNY.US,D,20180928,000000,90.09,91.5,87.43,87.52,1169988,0
+ALNY.US,D,20181001,000000,89.5,89.6,88.04,88.33,640474,0
+ALNY.US,D,20181002,000000,88.64,88.64,86.09,87.2,722902,0
+ALNY.US,D,20181003,000000,87.31,88.63,84.48,88.18,513968,0
+ALNY.US,D,20181004,000000,87.91,88.1247,85.06,86.22,647003,0
+ALNY.US,D,20181005,000000,86.4,89.5,84.67,86.75,865439,0
+ALNY.US,D,20181008,000000,86.45,86.61,82.4499,83.24,809857,0
+ALNY.US,D,20181009,000000,82.58,83.64,80.95,81.68,791503,0
+ALNY.US,D,20181010,000000,81.21,83.97,80,80.99,1200071,0
+ALNY.US,D,20181011,000000,80.77,82.6799,78.85,79.3,847724,0
+ALNY.US,D,20181012,000000,80.73,82.19,79.77,81.95,750817,0
+ALNY.US,D,20181015,000000,81.27,82.4,79.36,80.01,513963,0
+ALNY.US,D,20181016,000000,80.59,83.01,80.04,82.91,591660,0
+ALNY.US,D,20181017,000000,82.74,82.74,79.63,81.26,451235,0
+ALNY.US,D,20181018,000000,80.95,81.7,78.29,78.59,715548,0
+ALNY.US,D,20181019,000000,78.85,79.79,76.295,76.65,974223,0
+ALNY.US,D,20181022,000000,76.45,76.45,72.34,74.95,775304,0
+ALNY.US,D,20181023,000000,73.72,78.345,73.53,76.6,1033945,0
+ALNY.US,D,20181024,000000,76.61,78.11,71.85,73,1164970,0
+ALNY.US,D,20181025,000000,73.28,78.8,73.28,77.92,870846,0
+ALNY.US,D,20181026,000000,76.77,78.14,75.3175,76.75,799949,0
+ALNY.US,D,20181029,000000,78.24,78.78,72.805,73.9,944936,0
+ALNY.US,D,20181030,000000,73.69,78.17,73.1,78.01,659578,0
+ALNY.US,D,20181031,000000,79.19,81.73,79.015,80.43,723155,0
+ALNY.US,D,20181101,000000,80.74,88.4,80.69,88.13,946827,0
+ALNY.US,D,20181102,000000,88.1,90,84.01,88.26,810910,0
+ALNY.US,D,20181105,000000,88.17,89.2,85.71,88.16,753560,0
+ALNY.US,D,20181106,000000,87.38,88.34,85.41,86.28,1184238,0
+ALNY.US,D,20181107,000000,79.55,81,71.95,76.05,3040483,0
+ALNY.US,D,20181108,000000,75.67,77,72.58,73.04,1417232,0
+ALNY.US,D,20181109,000000,72.68,73.67,70.43,72.41,800661,0
+ALNY.US,D,20181112,000000,71.69,72.25,67.69,67.92,937814,0
+ALNY.US,D,20181113,000000,68.1,70.45,66.83,67.31,900396,0
+ALNY.US,D,20181114,000000,68.32,69.51,63.61,65.07,1361717,0
+ALNY.US,D,20181115,000000,64.9,70.53,63.57,69.37,969287,0
+ALNY.US,D,20181116,000000,69.18,73.69,68.03,73.16,883246,0
+ALNY.US,D,20181119,000000,72.72,74.41,70.22,71.48,972134,0
+ALNY.US,D,20181120,000000,69.56,73.28,68,72.66,847318,0
+ALNY.US,D,20181121,000000,73.39,74.92,71.55,72.68,575578,0
+ALNY.US,D,20181123,000000,72.05,75.7,72.03,73.34,251909,0
+ALNY.US,D,20181126,000000,74.65,78.76,74.5918,78.35,688014,0
+ALNY.US,D,20181127,000000,77.58,79.03,75.6,77.91,551882,0
+ALNY.US,D,20181128,000000,78.52,79.82,76.33,78.02,628993,0
+ALNY.US,D,20181129,000000,77.9,81.98,77.73,80.61,843747,0
+ALNY.US,D,20181130,000000,80.6,82.48,80.6,81.16,775613,0
+ALNY.US,D,20181203,000000,82.38,84.89,82.2,84.29,874939,0
+ALNY.US,D,20181204,000000,83.74,85.55,78.14,78.35,821992,0
+ALNY.US,D,20181206,000000,77.39,80.48,74.3,79.73,1056333,0
+ALNY.US,D,20181207,000000,80,81.5975,74.04,74.38,1100041,0
+ALNY.US,D,20181210,000000,74.75,78.03,74.43,76.69,800886,0
+ALNY.US,D,20181211,000000,77.65,77.99,75.63,76.79,691679,0
+ALNY.US,D,20181212,000000,77.88,81.035,77.71,79.5,499309,0
+ALNY.US,D,20181213,000000,79.7,80.72,74.88,75.66,779008,0
+ALNY.US,D,20181214,000000,74.7,77.79,73.68,77.13,688874,0
+ALNY.US,D,20181217,000000,76.36,79.36,74.17,74.3,900129,0
+ALNY.US,D,20181218,000000,75.49,77.1,70.93,72.54,1016223,0
+ALNY.US,D,20181219,000000,72.39,75.975,67.72,68.38,872885,0
+ALNY.US,D,20181220,000000,68.24,70.72,64.79,65.81,1040475,0
+ALNY.US,D,20181221,000000,66.18,67.56,61.78,63.3,1452848,0
+ALNY.US,D,20181224,000000,62.38,65.62,60.27,62.67,537443,0
+ALNY.US,D,20181226,000000,63.03,68.26,63.03,68.1,1966753,0
+ALNY.US,D,20181227,000000,66.82,69.82,65.5,68.59,690755,0
+ALNY.US,D,20181228,000000,68.95,72.49,68.27,70.4,794133,0
+ALNY.US,D,20181231,000000,71.04,73.94,71.04,72.91,794653,0
+ALNY.US,D,20190102,000000,71.3,73.76,70.29,72.76,773376,0
+ALNY.US,D,20190103,000000,73.15,74.97,71.2,73.21,645412,0
+ALNY.US,D,20190104,000000,74,75.89,72.355,75.2,855794,0
+ALNY.US,D,20190107,000000,77,83.71,77,81.78,1156928,0
+ALNY.US,D,20190108,000000,82.89,85.5,81.88,85.34,996114,0
+ALNY.US,D,20190109,000000,85.6,86.875,84.2447,84.78,534088,0
+ALNY.US,D,20190110,000000,84.22,89.52,83.36,89.16,645321,0
+ALNY.US,D,20190111,000000,88.36,90.7,86.8623,89.12,552359,0
+ALNY.US,D,20190114,000000,87.94,87.94,83.96,84.02,736166,0
+ALNY.US,D,20190115,000000,78.25,82.49,78.12,80.45,3311546,0
+ALNY.US,D,20190116,000000,80.54,84.66,80.52,80.88,935351,0
+ALNY.US,D,20190117,000000,80.33,82.05,79.75,80.68,680095,0
+ALNY.US,D,20190118,000000,81.45,83.18,79,83.12,1062959,0
+ALNY.US,D,20190122,000000,82.5,83.21,78.89,80.66,1019913,0
+ALNY.US,D,20190123,000000,81.25,82.42,78.52,80.01,821743,0
+ALNY.US,D,20190124,000000,79.84,81.21,79.03,80.79,792551,0
+ALNY.US,D,20190125,000000,81.34,83.72,80.42,83.05,943701,0
+ALNY.US,D,20190128,000000,81.86,82.455,75.145,76.66,1768905,0
+ALNY.US,D,20190129,000000,76.68,79.52,75.31,79.12,597734,0
+ALNY.US,D,20190130,000000,79.43,81.98,77.7,81.7,463099,0
+ALNY.US,D,20190131,000000,81.44,84.13,80.9,83.53,763013,0
+ALNY.US,D,20190201,000000,83.12,85.16,82.53,84.58,975804,0
+ALNY.US,D,20190204,000000,85,85.33,84.18,85.23,354602,0
+ALNY.US,D,20190205,000000,85.32,86.45,81.51,82.3,749465,0
+ALNY.US,D,20190206,000000,81.92,83.07,80.77,81.76,955706,0
+ALNY.US,D,20190207,000000,81.57,82.65,80.11,80.8,1003222,0
+ALNY.US,D,20190208,000000,82.34,82.34,74.29,77.69,1637853,0
+ALNY.US,D,20190211,000000,78,80.86,76.88,80.81,746781,0
+ALNY.US,D,20190212,000000,81.14,83.96,79.95,83.83,592482,0
+ALNY.US,D,20190213,000000,84.55,85.69,83.655,84.39,694342,0
+ALNY.US,D,20190214,000000,84.31,84.7396,82.85,83.03,397986,0
+ALNY.US,D,20190215,000000,83.34,83.7599,82.02,83.53,542209,0
+ALNY.US,D,20190219,000000,83.57,85.33,80.23,80.38,788957,0
+ALNY.US,D,20190220,000000,80.6,81.3,77.35,77.75,744637,0
+ALNY.US,D,20190221,000000,77.36,78.37,75.25,76.21,816655,0
+ALNY.US,D,20190222,000000,76.32,78.42,76.21,78.18,610512,0
+ALNY.US,D,20190225,000000,78.79,81.71,78.55,81.62,513791,0
+ALNY.US,D,20190226,000000,81.2,82.575,80.5,81.7,634374,0
+ALNY.US,D,20190227,000000,81.4,85.2,81.0425,85,689034,0
+ALNY.US,D,20190228,000000,84.89,86.21,83.04,85,679185,0
+ALNY.US,D,20190301,000000,85.71,85.99,84.9,85.37,537870,0
+ALNY.US,D,20190304,000000,86.05,86.4,82.66,85,717821,0
+ALNY.US,D,20190305,000000,88.16,90.33,87.35,88.31,849886,0
+ALNY.US,D,20190306,000000,85.46,87.12,83.03,84.75,2301307,0
+ALNY.US,D,20190307,000000,85.15,85.44,82.85,83.37,589402,0
+ALNY.US,D,20190308,000000,82.77,83.74,81.295,83.27,553997,0
+ALNY.US,D,20190311,000000,83.5,88.18,83.465,87.85,703320,0
+ALNY.US,D,20190312,000000,88.05,89.6,86.59,87.97,601903,0
+ALNY.US,D,20190313,000000,88.2,92.05,87.97,91.76,625643,0
+ALNY.US,D,20190314,000000,91.41,92.73,88.23,88.34,457323,0
+ALNY.US,D,20190315,000000,88.41,91.66,88.03,91.43,1096509,0
+ALNY.US,D,20190318,000000,91.68,92.43,88.75,90.24,622206,0
+ALNY.US,D,20190319,000000,90.4,90.92,87.985,88.63,428421,0
+ALNY.US,D,20190320,000000,88.62,90,86.69,88.68,520085,0
+ALNY.US,D,20190321,000000,88.13,91.33,87.91,90.74,511218,0
+ALNY.US,D,20190322,000000,89.28,90.45,84.29,84.52,764495,0
+ALNY.US,D,20190325,000000,84.27,85.9229,82.5196,84.17,506354,0
+ALNY.US,D,20190326,000000,87.14,87.41,84.28,87.14,528344,0
+ALNY.US,D,20190327,000000,87.46,88.2,84.67,86.35,625388,0
+ALNY.US,D,20190328,000000,86.53,91.085,86.33,90.61,717710,0
+ALNY.US,D,20190329,000000,90.19,93.95,90.19,93.45,1275020,0
+ALNY.US,D,20190401,000000,94.36,96.08,91.29,91.83,699417,0
+ALNY.US,D,20190402,000000,92,93.31,91.35,92.57,415153,0
+ALNY.US,D,20190403,000000,93.31,93.41,91.41,92.06,732709,0
+ALNY.US,D,20190404,000000,92.13,93,90.675,91.45,417745,0
+ALNY.US,D,20190405,000000,91.67,93,91.27,92.79,752221,0
+ALNY.US,D,20190408,000000,93,93.89,88.59,90.17,1025209,0
+ALNY.US,D,20190409,000000,90.99,91.6,88.595,88.91,900744,0
+ALNY.US,D,20190410,000000,89.81,92.47,89.59,90.89,650539,0
+ALNY.US,D,20190411,000000,91.25,91.92,87.02,88.1,854440,0
+ALNY.US,D,20190412,000000,89.36,90.25,88.12,89.81,787295,0
+ALNY.US,D,20190415,000000,91.23,92.9,87.385,88.53,720635,0
+ALNY.US,D,20190416,000000,88.96,90.74,88.43,88.56,450172,0
+ALNY.US,D,20190417,000000,89.08,89.74,83.5835,84.89,867241,0
+ALNY.US,D,20190418,000000,85.06,86.23,79.79,82.07,1376402,0
+ALNY.US,D,20190422,000000,81.45,83.83,80.485,83.16,712807,0
+ALNY.US,D,20190423,000000,83.24,88.27,82.89,87.41,609798,0
+ALNY.US,D,20190424,000000,87.33,87.33,84.67,85.37,346836,0
+ALNY.US,D,20190425,000000,84.9,88.01,83.5,87.88,599446,0
+ALNY.US,D,20190426,000000,87.95,88.45,84.95,87.06,845615,0
+ALNY.US,D,20190429,000000,86.98,90.155,86.64,88.53,527217,0
+ALNY.US,D,20190430,000000,88.5,89.67,86.46,89.34,812800,0
+ALNY.US,D,20190501,000000,91.89,92.85,82.5,83.03,1660539,0
+ALNY.US,D,20190502,000000,84.25,86.48,82.47,82.54,935628,0
+ALNY.US,D,20190503,000000,79.8,79.96,76.855,77.29,4643888,0
+ALNY.US,D,20190506,000000,75.05,76,72.35,74.08,3708799,0
+ALNY.US,D,20190507,000000,73.44,73.98,70.37,70.82,2810451,0
+ALNY.US,D,20190508,000000,70.57,71.08,69.82,70.15,1532600,0
+ALNY.US,D,20190509,000000,69.4,72.49,67.7324,72.14,2042284,0
+ALNY.US,D,20190510,000000,71.57,74.18,70.71,71.46,1434605,0
+ALNY.US,D,20190513,000000,69.39,70.46,67.6,68.77,1439611,0
+ALNY.US,D,20190514,000000,69.12,69.455,67.25,67.6,1511387,0
+ALNY.US,D,20190515,000000,67.01,70.63,66.01,68.07,927102,0
+ALNY.US,D,20190516,000000,68.21,70.42,67.52,68.73,894788,0
+ALNY.US,D,20190517,000000,67.91,69.25,67.33,67.54,815480,0
+ALNY.US,D,20190520,000000,67.25,67.72,65.81,65.86,1144338,0
+ALNY.US,D,20190521,000000,66.64,68.21,66.08,67.87,1232030,0
+ALNY.US,D,20190522,000000,67.58,68.72,66.12,67.81,501392,0
+ALNY.US,D,20190523,000000,66.75,68.125,65.89,67.91,722783,0
+ALNY.US,D,20190524,000000,68.09,69.63,68.05,68.93,1247517,0
+ALNY.US,D,20190528,000000,69.01,69.82,67.88,68.13,1097261,0
+ALNY.US,D,20190529,000000,67.11,68.7,66.79,67.63,738643,0
+ALNY.US,D,20190530,000000,68.07,69.21,67.615,68.71,572016,0
+ALNY.US,D,20190531,000000,68.04,68.91,67.09,67.52,612590,0
+ALNY.US,D,20190603,000000,67.68,68.81,66.17,66.87,1289928,0
+ALNY.US,D,20190604,000000,67.58,68.83,65.95,68.8,781891,0
+ALNY.US,D,20190605,000000,69.25,71.08,68,70.55,1095645,0
+ALNY.US,D,20190606,000000,69.88,71.65,69.43,70.8,585061,0
+ALNY.US,D,20190607,000000,71.18,71.57,69.91,70.4,915836,0
+ALNY.US,D,20190610,000000,71.03,72.78,70.71,70.72,709129,0
+ALNY.US,D,20190611,000000,71.78,72.05,68.97,69.92,612485,0
+ALNY.US,D,20190612,000000,69.43,70.17,68.06,70,362004,0
+ALNY.US,D,20190613,000000,70.36,71.755,69.35,71.24,471785,0
+ALNY.US,D,20190614,000000,71.57,71.57,69.77,70.03,413454,0
+ALNY.US,D,20190617,000000,70.31,72.25,69.84,71.5,720790,0
+ALNY.US,D,20190618,000000,72.54,74.34,71.94,73.02,870328,0
+ALNY.US,D,20190619,000000,73.07,73.985,71.58,71.97,809342,0
+ALNY.US,D,20190620,000000,73.28,74.27,72.57,73.44,388194,0
+ALNY.US,D,20190621,000000,73.48,74.85,72.24,74.37,688721,0
+ALNY.US,D,20190624,000000,74.07,74.07,71.41,71.8,479817,0
+ALNY.US,D,20190625,000000,72,72.98,70.625,71.14,331878,0
+ALNY.US,D,20190626,000000,71.4,72.1,69.34,69.49,548094,0
+ALNY.US,D,20190627,000000,69.97,72.39,69.74,71.08,787248,0
+ALNY.US,D,20190628,000000,71.43,72.64,70.87,72.56,1112912,0
+ALNY.US,D,20190701,000000,73.69,74.5,70.97,72.01,646560,0
+ALNY.US,D,20190702,000000,71.86,73.8,71.42,72.97,398316,0
+ALNY.US,D,20190703,000000,72.96,73.75,71.37,72.64,340565,0
+ALNY.US,D,20190705,000000,72.31,72.86,71.23,72.19,623524,0
+ALNY.US,D,20190708,000000,71.72,71.88,69.52,70.9,537679,0
+ALNY.US,D,20190709,000000,70.46,73.98,69.79,73.24,668338,0
+ALNY.US,D,20190710,000000,73.47,74.39,72.51,74.11,733915,0
+ALNY.US,D,20190711,000000,74.55,74.85,72.55,73.41,653367,0
+ALNY.US,D,20190712,000000,73.1,73.21,71.11,71.54,774690,0
+ALNY.US,D,20190715,000000,71.53,73.5883,71.15,72.79,592799,0
+ALNY.US,D,20190716,000000,72.79,74.45,71.9,74.24,507787,0
+ALNY.US,D,20190717,000000,74.24,74.95,72.02,72.68,966311,0
+ALNY.US,D,20190718,000000,75.89,76.31,72.73,75.89,826782,0
+ALNY.US,D,20190719,000000,75.95,75.95,74.75,75.37,1334910,0
+ALNY.US,D,20190722,000000,75.82,76.87,75.12,76.39,939614,0
+ALNY.US,D,20190723,000000,76.9,77.94,75.7,76.9,656923,0
+ALNY.US,D,20190724,000000,76.9,77.195,75,76.48,695731,0
+ALNY.US,D,20190725,000000,76.08,76.32,73.415,74.14,708562,0
+ALNY.US,D,20190726,000000,74.46,76.5,73.875,76.36,346719,0
+ALNY.US,D,20190729,000000,76.5,77.04,75.22,75.63,518045,0
+ALNY.US,D,20190730,000000,75.91,78.015,75.605,77.98,479902,0
+ALNY.US,D,20190731,000000,77.43,79.09,77.43,77.59,707827,0
+ALNY.US,D,20190801,000000,77.45,77.81,74.31,75.36,581895,0
+ALNY.US,D,20190802,000000,74.95,75.19,72.52,73.98,547939,0
+ALNY.US,D,20190805,000000,72.75,73.5,70.9,71.41,956248,0
+ALNY.US,D,20190806,000000,70,75.89,69.11,74.38,954968,0
+ALNY.US,D,20190807,000000,75.32,81.69,72.67,80.5,1452038,0
+ALNY.US,D,20190808,000000,80.79,83.34,80.79,82.97,1088888,0
+ALNY.US,D,20190809,000000,82.83,84.48,79.49,80.78,779014,0
+ALNY.US,D,20190812,000000,80,81.145,78.59,78.88,644441,0
+ALNY.US,D,20190813,000000,79.1,81.48,78.6,80,849514,0
+ALNY.US,D,20190814,000000,78.94,80.4,78.73,79.05,965273,0
+ALNY.US,D,20190815,000000,79.08,79.73,77.68,78.37,394433,0
+ALNY.US,D,20190816,000000,78.77,81.01,78.77,80.69,504297,0
+ALNY.US,D,20190819,000000,81.98,82.5,80.46,82.2,771566,0
+ALNY.US,D,20190820,000000,81.94,84.3,81.51,82.14,619019,0
+ALNY.US,D,20190821,000000,83.43,84.2257,81.97,83.37,552138,0
+ALNY.US,D,20190822,000000,83.99,84.25,81.03,82.16,706155,0
+ALNY.US,D,20190823,000000,81.72,83.98,81.3031,81.89,796300,0
+ALNY.US,D,20190826,000000,83.56,83.92,81.58,82.24,700122,0
+ALNY.US,D,20190827,000000,82.96,83.95,81.5,82.21,1558886,0
+ALNY.US,D,20190828,000000,81.99,82.83,81.28,82.32,362635,0
+ALNY.US,D,20190829,000000,83,83.43,80.11,82.39,593201,0
+ALNY.US,D,20190830,000000,82.59,83.09,80.41,80.69,422758,0
+ALNY.US,D,20190903,000000,82.5,84.95,80.1725,81.76,1026032,0
+ALNY.US,D,20190904,000000,82.26,83.46,80.695,82.33,746140,0
+ALNY.US,D,20190905,000000,82.97,83.73,81.67,83.14,470726,0
+ALNY.US,D,20190906,000000,83.14,83.44,79.74,79.82,648439,0
+ALNY.US,D,20190909,000000,79.29,83.13,78.52,82.69,780200,0
+ALNY.US,D,20190910,000000,82.22,84.48,81.58,84.27,754404,0
+ALNY.US,D,20190911,000000,84.7,86.98,84.35,86.17,642073,0
+ALNY.US,D,20190912,000000,86.66,86.98,83.08,83.17,613878,0
+ALNY.US,D,20190913,000000,83.14,85.69,83.04,83.69,862244,0
+ALNY.US,D,20190916,000000,83.47,86.54,83.3,84.77,554019,0
+ALNY.US,D,20190917,000000,85.03,88,84.99,87.82,958210,0
+ALNY.US,D,20190918,000000,87.95,87.97,84.54,85.49,746135,0
+ALNY.US,D,20190919,000000,85.84,86.38,84.3,84.6,659722,0
+ALNY.US,D,20190920,000000,84.9,87.19,84.77,86.5,1279705,0
+ALNY.US,D,20190923,000000,86.69,87.1,84.5,84.74,591390,0
+ALNY.US,D,20190924,000000,85.18,85.51,83.02,83.48,634732,0
+ALNY.US,D,20190925,000000,83.04,84.52,81.8,83.69,340758,0
+ALNY.US,D,20190926,000000,83.63,84.61,79.97,80.06,738436,0
+ALNY.US,D,20190927,000000,80.13,82.1,79.5,81.1,603398,0
+ALNY.US,D,20190930,000000,81.1,81.72,78.02,80.42,828572,0
+ALNY.US,D,20191001,000000,80.07,80.42,74.3,74.51,907596,0
+ALNY.US,D,20191002,000000,74.15,78.09,73.32,75.76,1048925,0
+ALNY.US,D,20191003,000000,75.58,76.99,74.26,76.7,525743,0
+ALNY.US,D,20191004,000000,76.54,78.71,75.01,77.02,517628,0
+ALNY.US,D,20191007,000000,76.98,78.44,76.215,76.98,464689,0
+ALNY.US,D,20191008,000000,76.41,77.31,74.19,75.49,634110,0
+ALNY.US,D,20191009,000000,76.52,77.55,75.87,77,445545,0
+ALNY.US,D,20191010,000000,76.74,78.535,76.73,77.64,312431,0
+ALNY.US,D,20191011,000000,78.8,79.57,77.51,78.97,413906,0
+ALNY.US,D,20191014,000000,78.53,80.5,78.265,79.14,332574,0
+ALNY.US,D,20191015,000000,79.53,81.43,79.49,80.85,537503,0
+ALNY.US,D,20191016,000000,80.96,82.66,80.39,81.67,793170,0
+ALNY.US,D,20191017,000000,81.99,83,80.94,81.88,495147,0
+ALNY.US,D,20191018,000000,81.91,85.11,81.34,84.78,865392,0
+ALNY.US,D,20191021,000000,85,86.91,84.665,86.76,650166,0
+ALNY.US,D,20191022,000000,87.38,90.55,87.38,89.16,879150,0
+ALNY.US,D,20191023,000000,88.81,91.59,88.81,89.76,682321,0
+ALNY.US,D,20191024,000000,90.1,90.1,88.06,88.9,464173,0
+ALNY.US,D,20191025,000000,88.03,89.93,88.03,89.25,316742,0
+ALNY.US,D,20191028,000000,89.85,90.77,89.19,90.14,506455,0
+ALNY.US,D,20191029,000000,89.5,90.3,87.79,88.2,764238,0
+ALNY.US,D,20191030,000000,88.01,89.58,87.02,87.27,716154,0
+ALNY.US,D,20191031,000000,85.39,87.305,83.06,86.74,1078167,0
+ALNY.US,D,20191101,000000,87.04,92.35,86.5,91.01,755704,0
+ALNY.US,D,20191104,000000,90.14,92.25,90.14,91.74,546727,0
+ALNY.US,D,20191105,000000,91.98,92.865,90.89,92.05,419429,0
+ALNY.US,D,20191106,000000,92.29,92.29,90.08,90.53,447562,0
+ALNY.US,D,20191107,000000,91.14,92.435,90.57,91.54,541519,0
+ALNY.US,D,20191108,000000,91.5,93.98,90.85,93.03,536578,0
+ALNY.US,D,20191111,000000,93.1,93.53,91.57,92.45,285501,0
+ALNY.US,D,20191112,000000,92.2,93.09,90.55,90.85,429822,0
+ALNY.US,D,20191113,000000,90.55,91.95,89.75,90.58,669834,0
+ALNY.US,D,20191114,000000,90.73,90.83,88.93,90.46,647507,0
+ALNY.US,D,20191115,000000,90.57,92.39,90.2736,92.05,365687,0
+ALNY.US,D,20191118,000000,92,93.02,90.47,92.73,736814,0
+ALNY.US,D,20191119,000000,93.92,99.92,93.89,97.93,1251992,0
+ALNY.US,D,20191120,000000,97.98,109.71,97.98,108.21,2263399,0
+ALNY.US,D,20191121,000000,107,111.32,104.54,111.2,1735538,0
+ALNY.US,D,20191122,000000,111.2,112.43,105.685,106.91,1490010,0
+ALNY.US,D,20191125,000000,116.01,116.5,110.735,112.42,1718387,0
+ALNY.US,D,20191126,000000,112.71,119.185,112.71,119.06,1237607,0
+ALNY.US,D,20191127,000000,119,120,116.2,117.6,591776,0
+ALNY.US,D,20191129,000000,117.31,119.5,116.464,117.14,332436,0
+ALNY.US,D,20191202,000000,118.01,119.93,117.5,118.58,784721,0
+ALNY.US,D,20191203,000000,117.73,122.87,116.23,122.37,815122,0
+ALNY.US,D,20191204,000000,122,123.905,119.753,121.98,763175,0
+ALNY.US,D,20191205,000000,121.66,125.59,121.64,124.23,980080,0
+ALNY.US,D,20191206,000000,124.34,125.72,123.17,123.76,888878,0
+ALNY.US,D,20191209,000000,124.55,124.55,120.05,120.71,533403,0
+ALNY.US,D,20191210,000000,120.11,123.49,118.91,121.84,696861,0
+ALNY.US,D,20191211,000000,120.98,122.33,117.79,118.79,522843,0
+ALNY.US,D,20191212,000000,118.17,121.245,117.34,120.61,471831,0
+ALNY.US,D,20191213,000000,120.5,121.53,117.054,117.74,469555,0
+ALNY.US,D,20191216,000000,118.64,122.61,118.41,120.12,786132,0
+ALNY.US,D,20191217,000000,123.7,125,115.45,116.55,1368636,0
+ALNY.US,D,20191218,000000,117.27,117.885,114.77,115.34,987251,0
+ALNY.US,D,20191219,000000,116.1,118,113.63,117.85,1085294,0
+ALNY.US,D,20191220,000000,117.88,117.88,115,115.93,946076,0
+ALNY.US,D,20191223,000000,115.74,118.1,115,117.33,507794,0
+ALNY.US,D,20191224,000000,117.08,117.81,115.96,117.69,190801,0
+ALNY.US,D,20191226,000000,118,118.37,117.06,117.77,185083,0
+ALNY.US,D,20191227,000000,118.3,118.3,116.11,117.54,326635,0
+ALNY.US,D,20191230,000000,116.83,117.82,114.05,114.69,339771,0
+ALNY.US,D,20191231,000000,114,116.801,113.5,115.17,368671,0
+ALNY.US,D,20200102,000000,115.57,117.6,114.01,115.62,592943,0
+ALNY.US,D,20200103,000000,114.23,116.93,113.845,115.68,425998,0
+ALNY.US,D,20200106,000000,115.15,116.959,114.1,115.97,668629,0
+ALNY.US,D,20200107,000000,115.97,117.015,114.56,115.29,392517,0
+ALNY.US,D,20200108,000000,115.41,116.38,114.65,115.47,554417,0
+ALNY.US,D,20200109,000000,116,120.97,116,118.06,604108,0
+ALNY.US,D,20200110,000000,118.35,120.57,117.66,119.25,647072,0
+ALNY.US,D,20200113,000000,118,118.49,112.48,114.65,878601,0
+ALNY.US,D,20200114,000000,113.4,118.53,111.53,118.44,836903,0
+ALNY.US,D,20200115,000000,119.23,122.42,117.35,118.09,694195,0
+ALNY.US,D,20200116,000000,118.97,119.96,117.48,119.34,522766,0
+ALNY.US,D,20200117,000000,119.01,119.46,116.16,118.82,860384,0
+ALNY.US,D,20200121,000000,118.41,121.47,117.1,117.98,656596,0
+ALNY.US,D,20200122,000000,118.44,120.574,114.68,115.63,663492,0
+ALNY.US,D,20200123,000000,115.24,118.79,112.73,117.96,704571,0
+ALNY.US,D,20200124,000000,118.11,120.78,118.01,120,894612,0
+ALNY.US,D,20200127,000000,117.51,120.366,114.905,117.03,884182,0
+ALNY.US,D,20200128,000000,117.97,118.48,113.84,114.72,644701,0
+ALNY.US,D,20200129,000000,114.71,119.25,114.32,117.93,517168,0
+ALNY.US,D,20200130,000000,116.72,118,114.56,115.45,392796,0
+ALNY.US,D,20200131,000000,114.74,116.03,113.51,114.79,484580,0
+ALNY.US,D,20200203,000000,115.92,117.56,114.24,114.66,520268,0
+ALNY.US,D,20200204,000000,116.62,120.62,115.96,119.96,734148,0
+ALNY.US,D,20200205,000000,120.99,123.64,120.67,121.59,806354,0
+ALNY.US,D,20200206,000000,115.69,125.73,115.69,121.96,1090288,0
+ALNY.US,D,20200207,000000,122,128.225,120.26,125.48,852262,0
+ALNY.US,D,20200210,000000,124.75,133,124.27,131.5,1496829,0
+ALNY.US,D,20200211,000000,130.46,133.11,128.63,129.54,873040,0
+ALNY.US,D,20200212,000000,129.51,134.51,128.7,133.99,897084,0
+ALNY.US,D,20200213,000000,133.98,134.33,129.85,130.1,416507,0
+ALNY.US,D,20200214,000000,130.05,130.83,127.41,128.7,398981,0
+ALNY.US,D,20200218,000000,129.1,130.03,125.17,128.68,750083,0
+ALNY.US,D,20200219,000000,128.83,131.65,128.65,129,326262,0
+ALNY.US,D,20200220,000000,129.19,133.61,128,133.12,714910,0
+ALNY.US,D,20200221,000000,133.12,133.48,129.75,131.03,429216,0
+ALNY.US,D,20200224,000000,125.5,125.5,121.56,122.29,747078,0
+ALNY.US,D,20200225,000000,123.22,124.258,118.14,119.29,550850,0
+ALNY.US,D,20200226,000000,119.93,120.51,115.57,118.05,537857,0
+ALNY.US,D,20200227,000000,115,117.72,110.53,112.49,949161,0
+ALNY.US,D,20200228,000000,106.28,118.56,106.28,117.66,1106989,0
+ALNY.US,D,20200302,000000,118.89,119.42,111.01,114.78,1032570,0
+ALNY.US,D,20200303,000000,115.82,116.08,108.96,111.42,569770,0
+ALNY.US,D,20200304,000000,114.09,118,113.44,117.24,699859,0
+ALNY.US,D,20200305,000000,114.58,118.74,114.58,116.91,582764,0
+ALNY.US,D,20200306,000000,114.14,115.475,110.35,113.39,613749,0
+ALNY.US,D,20200309,000000,106.72,111.4,106.08,109.96,914519,0
+ALNY.US,D,20200310,000000,112.8,114.16,103.95,109.39,970523,0
+ALNY.US,D,20200311,000000,106.96,107.615,99.9208,101.89,766365,0
+ALNY.US,D,20200312,000000,94.87,100.7,90,93.12,912528,0
+ALNY.US,D,20200313,000000,97.02,102.46,84.97,101.57,1077077,0
+ALNY.US,D,20200316,000000,118.81,134.26,90.5493,98.3,2229206,0
+ALNY.US,D,20200317,000000,100.02,108.93,99.03,103,1498355,0
+ALNY.US,D,20200318,000000,97.95,104.94,92.6,103.74,1062766,0
+ALNY.US,D,20200319,000000,104.69,115,103.05,105.97,917354,0
+ALNY.US,D,20200320,000000,105.73,112.73,100.16,103.85,1279286,0
+ALNY.US,D,20200323,000000,106.49,106.49,94.75,99.06,804538,0
+ALNY.US,D,20200324,000000,103.08,104.625,97.14,99.94,827201,0
+ALNY.US,D,20200325,000000,101.37,102.99,95.5,98.78,855369,0
+ALNY.US,D,20200326,000000,98.02,108,98.02,107.21,894104,0
+ALNY.US,D,20200327,000000,105.02,106.83,98.62,104.2,719926,0
+ALNY.US,D,20200330,000000,105.3,109.335,104.49,108.83,612190,0
+ALNY.US,D,20200331,000000,108.56,111.87,105.9,108.85,1156557,0
+ALNY.US,D,20200401,000000,105.14,109.41,103.69,104.54,742676,0
+ALNY.US,D,20200402,000000,103.57,108.41,98.01,104.21,805093,0
+ALNY.US,D,20200403,000000,101.45,105.98,100.02,105.82,501447,0
+ALNY.US,D,20200406,000000,108.24,112.25,107.6706,112.14,774242,0
+ALNY.US,D,20200407,000000,114.96,116.49,108.99,109.52,773494,0
+ALNY.US,D,20200408,000000,104.75,114.34,103.65,111.39,737375,0
+ALNY.US,D,20200409,000000,110.74,117.1,110.74,116.38,572169,0
+ALNY.US,D,20200413,000000,120,120.05,114.3,119.01,1215357,0
+ALNY.US,D,20200414,000000,121.14,124.2,119.665,120.72,822765,0
+ALNY.US,D,20200415,000000,117.73,124.48,116.9363,121.5,450995,0
+ALNY.US,D,20200416,000000,123.32,128.97,120.246,127.72,894865,0
+ALNY.US,D,20200417,000000,131.74,138.7,130.25,138.48,1386307,0
+ALNY.US,D,20200420,000000,136.62,146.08,135.49,144.87,1469644,0
+ALNY.US,D,20200421,000000,144.5,146.56,135.17,137.85,1203432,0
+ALNY.US,D,20200422,000000,140,141.74,137.7188,140.11,383334,0
+ALNY.US,D,20200423,000000,139.82,144.41,139.82,141.64,1092022,0
+ALNY.US,D,20200424,000000,143.75,147,141.795,145.63,696386,0
+ALNY.US,D,20200427,000000,147.28,147.41,142.265,142.7,487329,0
+ALNY.US,D,20200428,000000,142.43,142.89,136.64,137.5,626613,0
+ALNY.US,D,20200429,000000,140.01,141.7552,132.91,135.81,651230,0
+ALNY.US,D,20200430,000000,136.27,138.33,131.57,131.7,679350,0
+ALNY.US,D,20200501,000000,130.45,131.3697,124.95,128.97,525665,0
+ALNY.US,D,20200504,000000,130.54,136.77,129.02,136.63,923186,0
+ALNY.US,D,20200505,000000,137.53,143.18,137.05,141.23,735555,0
+ALNY.US,D,20200506,000000,141.24,151.84,137.49,145.27,2229320,0
+ALNY.US,D,20200507,000000,144.14,145.7097,139.775,141.45,1048200,0
+ALNY.US,D,20200508,000000,142.58,143.12,135.86,136.13,708527,0
+ALNY.US,D,20200511,000000,136.71,144.2,135.42,142.43,899284,0
+ALNY.US,D,20200512,000000,143.18,149.24,140.04,144.19,835278,0
+ALNY.US,D,20200513,000000,144.96,146.54,137.94,139.46,857827,0
+ALNY.US,D,20200514,000000,134.63,138,133.42,136.2,935058,0
+ALNY.US,D,20200515,000000,136.52,139.6,135.31,139.28,762595,0
+ALNY.US,D,20200518,000000,143.64,145.82,141.29,144.87,617291,0
+ALNY.US,D,20200519,000000,145.24,146.77,142.18,142.41,484768,0
+ALNY.US,D,20200520,000000,143.78,145.08,141.265,143.45,737469,0
+ALNY.US,D,20200521,000000,142.78,144.2199,140.44,141.86,669113,0
+ALNY.US,D,20200522,000000,141.61,142.35,138.21,140.52,775950,0
+ALNY.US,D,20200526,000000,141.06,144.5,135.8,136.43,806127,0
+ALNY.US,D,20200527,000000,134.14,134.14,126.24,133.35,856891,0
+ALNY.US,D,20200528,000000,135.26,136.14,132.47,133.1,579386,0
+ALNY.US,D,20200529,000000,134.59,135.32,129.56,135.27,869807,0
+ALNY.US,D,20200601,000000,135.12,136.63,131.33,133.57,560356,0
+ALNY.US,D,20200602,000000,133.64,139.19,130.677,138.82,705226,0
+ALNY.US,D,20200603,000000,138.81,138.81,134.02,137.25,563743,0
+ALNY.US,D,20200604,000000,137.06,139.0349,131.11,131.9,623494,0
+ALNY.US,D,20200605,000000,131.01,132.595,127.34,127.59,610916,0
+ALNY.US,D,20200608,000000,128.5,131.14,123.9779,130.44,612809,0
+ALNY.US,D,20200609,000000,130.17,132.27,128.32,129.79,535807,0
+ALNY.US,D,20200610,000000,130.55,132.57,127.67,129.71,608136,0
+ALNY.US,D,20200611,000000,128.16,130.92,125,125.91,865944,0
+ALNY.US,D,20200612,000000,127.41,127.985,120.05,125.39,838331,0
+ALNY.US,D,20200615,000000,123.17,130.035,120.82,128.38,600534,0
+ALNY.US,D,20200616,000000,130.15,132.5196,128.32,132.26,414569,0
+ALNY.US,D,20200617,000000,132.88,138.2599,132.88,136.67,1654839,0
+ALNY.US,D,20200618,000000,136.94,142.29,136.94,141.99,922756,0
+ALNY.US,D,20200619,000000,143.7,150.71,143.1,150.71,2540535,0
+ALNY.US,D,20200622,000000,149.96,153.68,147.57,153,1292202,0
+ALNY.US,D,20200623,000000,153.51,156.98,151.255,151.83,1280036,0
+ALNY.US,D,20200624,000000,151.99,153.81,148.58,151.76,757406,0
+ALNY.US,D,20200625,000000,151.25,156.44,150.385,156.44,806527,0
+ALNY.US,D,20200626,000000,156.26,158.37,150.0275,151.9,2866011,0
+ALNY.US,D,20200629,000000,152.27,152.27,145.36,147.91,499161,0
+ALNY.US,D,20200630,000000,148.14,151.74,146.09,148.11,903228,0
+ALNY.US,D,20200701,000000,148.53,151.39,147.56,148.77,480148,0
+ALNY.US,D,20200702,000000,148.87,151.08,146.48,149.87,419334,0
+ALNY.US,D,20200706,000000,149.96,154.68,149.37,152.43,923618,0
+ALNY.US,D,20200707,000000,153.52,164.09,153.52,160,1616439,0
+ALNY.US,D,20200708,000000,159.62,162.57,156.985,160.42,851796,0
+ALNY.US,D,20200709,000000,161,161,155.69,159.03,480065,0
+ALNY.US,D,20200710,000000,157.5,162.33,157.3,162.25,748720,0
+ALNY.US,D,20200713,000000,162.66,162.89,152.01,152.74,667921,0
+ALNY.US,D,20200714,000000,152.74,157.595,149.85,157.23,769272,0
+ALNY.US,D,20200715,000000,157.49,159.2726,155.73,158.02,471906,0
+ALNY.US,D,20200716,000000,157.54,157.83,153.99,156.03,362559,0
+ALNY.US,D,20200717,000000,157.36,161.0664,155.94,158.36,333411,0
+ALNY.US,D,20200720,000000,164.67,167.33,160.17,165.49,906201,0
+ALNY.US,D,20200721,000000,165.02,166.48,157.34,158.03,692189,0
+ALNY.US,D,20200722,000000,158.42,159.15,155.55,157.98,363353,0
+ALNY.US,D,20200723,000000,159.07,161.48,154.13,154.61,636105,0
+ALNY.US,D,20200724,000000,152.41,153.47,148.59,153.1,281289,0
+ALNY.US,D,20200727,000000,155.68,158.05,151.54,157.51,951793,0
+ALNY.US,D,20200728,000000,157.06,158.065,153.54,154.33,517452,0
+ALNY.US,D,20200729,000000,155.67,156.5383,150.37,150.56,426409,0
+ALNY.US,D,20200730,000000,148.52,152.95,148.52,151.11,295573,0
+ALNY.US,D,20200731,000000,151.34,151.42,143.61,145.76,507286,0
+ALNY.US,D,20200803,000000,146.79,153.01,145.58,152.3,415576,0
+ALNY.US,D,20200804,000000,152.32,154.155,150.56,152.76,318856,0
+ALNY.US,D,20200805,000000,153.13,153.94,146.77,150.44,573897,0
+ALNY.US,D,20200806,000000,148.64,149.21,141.5,144.12,705527,0
+ALNY.US,D,20200807,000000,145.26,147.075,142.18,143.53,400552,0
+ALNY.US,D,20200810,000000,143.5,143.74,137.215,138.57,536457,0
+ALNY.US,D,20200811,000000,136.66,139.96,133.4,136.61,469949,0
+ALNY.US,D,20200812,000000,136.32,139.4,135.02,136.69,391563,0
+ALNY.US,D,20200813,000000,138.11,141.4,136.78,137.43,313872,0
+ALNY.US,D,20200814,000000,137.05,137.83,134.48,136.14,213265,0
+ALNY.US,D,20200817,000000,137.79,143.6,137,140.7,487892,0
+ALNY.US,D,20200818,000000,140.35,140.94,138.83,139.92,298883,0
+ALNY.US,D,20200819,000000,140.26,140.9,136.61,137.22,299029,0
+ALNY.US,D,20200820,000000,136.17,137.37,134.37,136.36,486802,0
+ALNY.US,D,20200821,000000,137.42,137.67,134.28,136.6,355446,0
+ALNY.US,D,20200824,000000,136.62,138.58,131.04,131.75,449382,0
+ALNY.US,D,20200825,000000,130.65,135.065,128.27,134.09,423103,0
+ALNY.US,D,20200826,000000,133.73,134.45,132.05,133.05,363229,0
+ALNY.US,D,20200827,000000,134.43,137.19,132.55,133.05,410627,0
+ALNY.US,D,20200828,000000,132.42,133.53,130.6,131.41,200647,0
+ALNY.US,D,20200831,000000,131.92,134.865,131.92,132.64,804395,0
+ALNY.US,D,20200901,000000,133.31,133.31,129.04,130.41,475401,0
+ALNY.US,D,20200902,000000,131.46,131.46,128.42,130.66,428604,0
+ALNY.US,D,20200903,000000,129.75,131.63,124.665,125.19,310861,0
+ALNY.US,D,20200904,000000,126.18,126.18,119.67,122.83,459373,0
+ALNY.US,D,20200908,000000,122.03,125.17,120.81,122.99,753594,0
+ALNY.US,D,20200909,000000,124.1,124.9,121.81,123.06,535611,0
+ALNY.US,D,20200910,000000,122.29,124.96,121.19,121.19,385672,0
+ALNY.US,D,20200911,000000,122.62,123.5,120.24,122.44,448973,0
+ALNY.US,D,20200914,000000,125,131.18,124.06,131,693492,0
+ALNY.US,D,20200915,000000,131.88,132.64,130.09,130.51,448458,0
+ALNY.US,D,20200916,000000,130.41,132.85,129.695,131.28,506774,0
+ALNY.US,D,20200917,000000,130.41,132.96,129.515,131.02,408471,0
+ALNY.US,D,20200918,000000,131.67,133.3,128.18,132.26,1476807,0
+ALNY.US,D,20200921,000000,131.82,137.15,129.6,130.92,560855,0
+ALNY.US,D,20200922,000000,130.73,134.18,129.11,133.64,465395,0
+ALNY.US,D,20200923,000000,133.91,136.07,132.21,134.5,458152,0
+ALNY.US,D,20200924,000000,132.87,134.2,130.8,133.34,428034,0
+ALNY.US,D,20200925,000000,134.13,138.8,132.37,138.31,635462,0
+ALNY.US,D,20200928,000000,139.16,140,137.17,139.81,352945,0
+ALNY.US,D,20200929,000000,140,145.25,138.66,145.01,501709,0
+ALNY.US,D,20200930,000000,144.17,147,142.37,145.6,548027,0
+ALNY.US,D,20201001,000000,146.7,148.76,143.3,143.74,558802,0
+ALNY.US,D,20201002,000000,141.84,143.72,135.24,135.68,614415,0
+ALNY.US,D,20201005,000000,136.29,142.27,136.29,142,494865,0
+ALNY.US,D,20201006,000000,142.01,146.765,142.01,143.26,366495,0
+ALNY.US,D,20201007,000000,144.03,146.5,142.58,145.4,386076,0
+ALNY.US,D,20201008,000000,146.8,147.76,144.805,146.04,247281,0
+ALNY.US,D,20201009,000000,145.86,147.975,145.19,147,275481,0
+ALNY.US,D,20201012,000000,148,148.05,145.09,147,313612,0
+ALNY.US,D,20201013,000000,147,148.74,144.76,146.66,267376,0
+ALNY.US,D,20201014,000000,147.36,147.99,143.86,143.91,251950,0
+ALNY.US,D,20201015,000000,142.52,145.72,141.3,143.94,302824,0
+ALNY.US,D,20201016,000000,144.12,148.07,144.12,145.4,338564,0
+ALNY.US,D,20201019,000000,144.94,145.4,139.53,140.64,535527,0
+ALNY.US,D,20201020,000000,141.92,143.51,140.41,141.45,348978,0
+ALNY.US,D,20201021,000000,141.36,143.41,135.93,136.48,359797,0
+ALNY.US,D,20201022,000000,136.49,140.66,133.7675,134.3,481958,0
+ALNY.US,D,20201023,000000,134.75,134.75,130.72,131.84,528914,0
+ALNY.US,D,20201026,000000,130.08,132,126.71,128.67,473261,0
+ALNY.US,D,20201027,000000,128.52,130.88,126.07,126.82,521974,0
+ALNY.US,D,20201028,000000,125.59,126.85,123.235,124.88,447468,0
+ALNY.US,D,20201029,000000,124.93,125.38,121.56,123.32,547506,0
+ALNY.US,D,20201030,000000,122.8,124.6,119.29,122.97,733508,0
+ALNY.US,D,20201102,000000,124.36,126.225,122,124.91,479820,0
+ALNY.US,D,20201103,000000,125,130.43,125,129.05,360182,0
+ALNY.US,D,20201104,000000,133.42,140.84,132.465,139.49,891934,0
+ALNY.US,D,20201105,000000,143.56,144.63,136.33,137.86,742696,0
+ALNY.US,D,20201106,000000,136.03,137.84,126.23,130.73,956971,0
+ALNY.US,D,20201109,000000,133.62,134.67,126.66,127.48,605058,0
+ALNY.US,D,20201110,000000,127.2,127.635,124.58,125.05,844767,0
+ALNY.US,D,20201111,000000,126.62,130.69,123.15,129.09,740426,0
+ALNY.US,D,20201112,000000,129.74,133.8,129.74,132.44,472221,0
+ALNY.US,D,20201113,000000,133.35,136.67,132.6201,135.51,725862,0
+ALNY.US,D,20201116,000000,136.01,136.01,128.51,131.05,463384,0
+ALNY.US,D,20201117,000000,130.92,131.04,127.7225,129.3,391355,0
+ALNY.US,D,20201118,000000,130,130.23,125.04,125.45,678009,0
+ALNY.US,D,20201119,000000,126.62,126.62,122.66,123.81,689843,0
+ALNY.US,D,20201120,000000,123.82,125.305,122.9238,124.7,425632,0
+ALNY.US,D,20201123,000000,125,125.5,120.83,123.02,493691,0
+ALNY.US,D,20201124,000000,125.69,128,123.03,125.66,872439,0
+ALNY.US,D,20201125,000000,127.43,128,123.675,125.45,512765,0
+ALNY.US,D,20201127,000000,125.88,130.21,125.64,129.86,265015,0
+ALNY.US,D,20201130,000000,130.31,132.26,129.04,129.91,824970,0
+ALNY.US,D,20201201,000000,130.78,134.45,130.65,132.27,457574,0
+ALNY.US,D,20201202,000000,131.92,131.92,127.695,129.47,356191,0
+ALNY.US,D,20201203,000000,130,132.87,129.68,131.17,299566,0
+ALNY.US,D,20201204,000000,130.62,132.07,127.2546,129.56,320585,0
+ALNY.US,D,20201207,000000,129.74,130.67,126,126.81,312574,0
+ALNY.US,D,20201208,000000,127.07,128.21,125.35,128.05,346392,0
+ALNY.US,D,20201209,000000,127.51,127.59,121.975,124.04,530698,0
+ALNY.US,D,20201210,000000,124.04,127.3,123.47,126.05,349058,0
+ALNY.US,D,20201211,000000,126.42,130.4,126.26,129.65,493440,0
+ALNY.US,D,20201214,000000,131.63,135.37,131.005,132.69,529806,0
+ALNY.US,D,20201215,000000,134.07,136.64,133.08,135.7,425227,0
+ALNY.US,D,20201216,000000,136.05,139.49,134.71,138.32,584826,0
+ALNY.US,D,20201217,000000,139.93,139.93,136.42,138.65,601322,0
+ALNY.US,D,20201218,000000,140,142.61,136.88,142.39,1235425,0
+ALNY.US,D,20201221,000000,137.12,140.79,136.831,139.43,486526,0
+ALNY.US,D,20201222,000000,139.44,142.35,137.57,138.31,572348,0
+ALNY.US,D,20201223,000000,138.3,140.01,135.47,138.62,590043,0
+ALNY.US,D,20201224,000000,138.62,140.11,136.8,137.56,150982,0
+ALNY.US,D,20201228,000000,138.6,140,133.67,134.08,340047,0
+ALNY.US,D,20201229,000000,134.56,136.91,130,130.56,368145,0
+ALNY.US,D,20201230,000000,131.9,134.155,129.17,131.04,256897,0
+ALNY.US,D,20201231,000000,131.33,132.42,127.69,129.97,338669,0
+ALNY.US,D,20210104,000000,130.69,132.78,126.94,128.1,527642,0
+ALNY.US,D,20210105,000000,125.56,127.7,124,127.45,499762,0
+ALNY.US,D,20210106,000000,126.33,128.125,125.38,126.83,758599,0
+ALNY.US,D,20210107,000000,133.62,140,132.03,139.4,1072701,0
+ALNY.US,D,20210108,000000,138.73,147,137.7239,146.66,829857,0
+ALNY.US,D,20210111,000000,148.56,157.39,146.42,156.63,1316695,0
+ALNY.US,D,20210112,000000,156.03,165.91,156.03,165.65,1559892,0
+ALNY.US,D,20210113,000000,165.65,175.41,163.95,170.93,2440830,0
+ALNY.US,D,20210114,000000,169.78,169.78,164.0158,165.07,1279970,0
+ALNY.US,D,20210115,000000,165.35,171.01,165.35,166.36,711647,0
+ALNY.US,D,20210119,000000,167.88,171,167.02,168.41,637880,0
+ALNY.US,D,20210120,000000,169.65,173,167.01,170.97,1028018,0
+ALNY.US,D,20210121,000000,172.54,172.61,166.35,166.75,543691,0
+ALNY.US,D,20210122,000000,165.78,173.2,163.9,172.38,534971,0
+ALNY.US,D,20210125,000000,170.43,176.78,168.145,175.69,1158044,0
+ALNY.US,D,20210126,000000,174.15,178.41,169.16,170.02,539596,0
+ALNY.US,D,20210127,000000,168.58,168.89,152.51,155.39,1249540,0
+ALNY.US,D,20210128,000000,157.5043,157.5043,149.6261,154.74,829775,0
+ALNY.US,D,20210129,000000,154.63,156.67,148.305,150.48,931950,0
+ALNY.US,D,20210201,000000,154.65,156.62,146.9,149.25,854656,0
+ALNY.US,D,20210202,000000,149.92,154.15,148.32,154.05,999039,0
+ALNY.US,D,20210203,000000,154.09,157.27,149.985,151.25,812466,0
+ALNY.US,D,20210204,000000,152.8,162,152.355,157.91,878985,0
+ALNY.US,D,20210205,000000,158.42,167.7,158.42,165.11,616426,0
+ALNY.US,D,20210208,000000,165.46,169.93,162.25,165.15,636082,0
+ALNY.US,D,20210209,000000,165,169.84,163.87,167.65,510159,0
+ALNY.US,D,20210210,000000,169.81,172.815,162.14,164.16,892058,0
+ALNY.US,D,20210211,000000,166.98,168.88,160.23,165.38,617507,0
+ALNY.US,D,20210212,000000,156,162.97,148.57,157.92,924755,0
+ALNY.US,D,20210216,000000,160.9197,160.9197,150.51,153.81,803036,0
+ALNY.US,D,20210217,000000,152.44,157,150.07,156.53,512412,0
+ALNY.US,D,20210218,000000,154.6,156.44,150.17,150.23,711646,0
+ALNY.US,D,20210219,000000,152.14,155.53,151.334,155.06,682875,0
+ALNY.US,D,20210222,000000,150.91,153.61,148,148.07,469616,0
+ALNY.US,D,20210223,000000,147,154.31,143.34,153.21,602153,0
+ALNY.US,D,20210224,000000,152.75,155.57,150.83,151.59,368998,0
+ALNY.US,D,20210225,000000,151.92,154.8,143.425,146.59,461593,0
+ALNY.US,D,20210226,000000,147.01,149,143.91,148.1,504667,0
+ALNY.US,D,20210301,000000,149.36,151.35,147.95,148.75,443294,0
+ALNY.US,D,20210302,000000,149.29,153.25,148.07,152.41,572014,0
+ALNY.US,D,20210303,000000,151.91,152,143.54,144.32,500703,0
+ALNY.US,D,20210304,000000,143.35,144.72,136.885,137.37,791027,0
+ALNY.US,D,20210305,000000,136.9481,143.42,133.0873,143.39,491344,0
+ALNY.US,D,20210308,000000,142.14,144.5,138.29,138.62,583844,0
+ALNY.US,D,20210309,000000,141.88,143.4143,137.6,137.68,881251,0
+ALNY.US,D,20210310,000000,139.63,139.85,134.12,134.68,517001,0
+ALNY.US,D,20210311,000000,138.21,143.7,136.485,142.98,704280,0
+ALNY.US,D,20210312,000000,140.69,142.49,137.07,142.2,466042,0
+ALNY.US,D,20210315,000000,142,146.25,141.15,146.12,535883,0
+ALNY.US,D,20210316,000000,147.34,148.535,142.07,143.78,650660,0
+ALNY.US,D,20210317,000000,142.34,146.605,141.51,145.15,459437,0
+ALNY.US,D,20210318,000000,143.15,144.86,139.79,140.04,345298,0
+ALNY.US,D,20210319,000000,141.43,144.62,138.88,144.16,1046714,0
+ALNY.US,D,20210322,000000,143.57,146.87,140.7,144.15,643056,0
+ALNY.US,D,20210323,000000,143.38,143.64,137.8,138.66,405089,0
+ALNY.US,D,20210324,000000,139.33,140.54,134.01,134.63,464388,0
+ALNY.US,D,20210325,000000,133.37,135.74,130.28,135.24,637405,0
+ALNY.US,D,20210326,000000,134.48,136.39,133.02,136.25,252907,0
+ALNY.US,D,20210329,000000,135.95,136.73,133.61,133.8,320181,0
+ALNY.US,D,20210330,000000,132.66,137.56,130.5263,135.13,359685,0
+ALNY.US,D,20210331,000000,137.3,142.28,136.56,141.19,539679,0
+ALNY.US,D,20210401,000000,143.17,145.16,140.49,141.81,324981,0
+ALNY.US,D,20210405,000000,143.2,144.93,141.171,142.65,399407,0
+ALNY.US,D,20210406,000000,141.15,143.91,141.02,142.01,411652,0
+ALNY.US,D,20210407,000000,141.36,143.04,140.02,140.67,336668,0
+ALNY.US,D,20210408,000000,143.21,144.54,141.1,142.5,346971,0
+ALNY.US,D,20210409,000000,141.94,142.31,137.1,138.23,419935,0
+ALNY.US,D,20210412,000000,137.08,137.865,134.09,135.03,522762,0
+ALNY.US,D,20210413,000000,136.01,137,133.115,136.23,477023,0
+ALNY.US,D,20210414,000000,137.4,140.365,136.18,138.31,566029,0
+ALNY.US,D,20210415,000000,139.76,142.71,138.73,139.02,428329,0
+ALNY.US,D,20210416,000000,139.59,140.06,137.385,138.88,768381,0
+ALNY.US,D,20210419,000000,138.34,140.815,136.09,137.4,492633,0
+ALNY.US,D,20210420,000000,131.75,136.91,131.75,136.03,508156,0
+ALNY.US,D,20210421,000000,136.94,138.48,134.115,137.53,241926,0
+ALNY.US,D,20210422,000000,136.45,140.41,134.665,137.77,370121,0
+ALNY.US,D,20210423,000000,138.59,140.47,135.62,136.72,328130,0
+ALNY.US,D,20210426,000000,137.78,143.35,135.97,142.9,683224,0
+ALNY.US,D,20210427,000000,142.14,144.06,140.745,141.3,541942,0
+ALNY.US,D,20210428,000000,140.99,144.99,139.07,143.53,454047,0
+ALNY.US,D,20210429,000000,145,147.98,137.52,139.69,731446,0
+ALNY.US,D,20210430,000000,139.11,144.45,139.11,140.64,430915,0
+ALNY.US,D,20210503,000000,140.48,140.61,134.23,135.34,554770,0
+ALNY.US,D,20210504,000000,134.64,135.69,130.455,131.57,644695,0
+ALNY.US,D,20210505,000000,131.64,133.29,129.14,132.67,613514,0
+ALNY.US,D,20210506,000000,132,134,128.705,132.1,630229,0
+ALNY.US,D,20210507,000000,133.44,135.49,130.76,131.3,325838,0
+ALNY.US,D,20210510,000000,131.28,131.28,127.22,128.63,397783,0
+ALNY.US,D,20210511,000000,126.45,133.355,125.08,132.41,496997,0
+ALNY.US,D,20210512,000000,131.27,135.24,131.07,133.36,440709,0
+ALNY.US,D,20210513,000000,134.29,134.92,127.72,132.92,608959,0
+ALNY.US,D,20210514,000000,133.68,137.65,131.58,135.7,457714,0
+ALNY.US,D,20210517,000000,135.21,136.685,134.06,135.89,262687,0
+ALNY.US,D,20210518,000000,135.39,138.4431,134.23,135.15,241376,0
+ALNY.US,D,20210519,000000,133.24,137.24,133.02,134.93,442478,0
+ALNY.US,D,20210520,000000,135.25,140.675,132.46,140.1,512248,0
+ALNY.US,D,20210521,000000,140.63,142.05,138.98,140.06,470952,0
+ALNY.US,D,20210524,000000,141.34,141.56,138.14,138.28,343273,0
+ALNY.US,D,20210525,000000,139.35,140.385,138.05,139.4,504254,0
+ALNY.US,D,20210526,000000,140.74,141.54,138.28,138.8,569155,0
+ALNY.US,D,20210527,000000,139.59,142.25,136.85,140.23,553167,0
+ALNY.US,D,20210528,000000,140.95,144.72,139.85,141.99,500181,0
+ALNY.US,D,20210601,000000,142.23,145.15,141.11,144.28,591169,0
+ALNY.US,D,20210602,000000,143.86,145.24,142.155,142.85,761142,0
+ALNY.US,D,20210603,000000,141.82,148.5896,140.385,147.29,556853,0
+ALNY.US,D,20210604,000000,147.43,148,144.02,145.6,413260,0
+ALNY.US,D,20210607,000000,145.88,150.85,144.45,150.46,847124,0
+ALNY.US,D,20210608,000000,152,153.25,149.98,151.08,470538,0
+ALNY.US,D,20210609,000000,152.25,157.5,151.31,157.41,653503,0
+ALNY.US,D,20210610,000000,158.01,163.29,156.85,163.26,655329,0
+ALNY.US,D,20210611,000000,161.76,165.33,161.76,165.02,712585,0
+ALNY.US,D,20210614,000000,165.42,167.37,164.05,166.66,821336,0
+ALNY.US,D,20210615,000000,166.5,168.78,165.49,166.5,981841,0
+ALNY.US,D,20210616,000000,166.45,168.37,164.94,168.3,709675,0
+ALNY.US,D,20210617,000000,167.92,172.53,167.92,172.25,629588,0
+ALNY.US,D,20210618,000000,171.08,177.53,169.97,176.89,1522882,0
+ALNY.US,D,20210621,000000,175.86,175.86,169.7,171.26,1060094,0
+ALNY.US,D,20210622,000000,171.4,173.13,168.51,172.95,721099,0
+ALNY.US,D,20210623,000000,171.82,175.76,171.82,174.63,530097,0
+ALNY.US,D,20210624,000000,176.31,176.97,172.86,173.68,790224,0
+ALNY.US,D,20210625,000000,174.13,176.75,172.65,175.39,914794,0
+ALNY.US,D,20210628,000000,155.14,168.34,154.0155,166.2,2069677,0
+ALNY.US,D,20210629,000000,166.9,167.155,164.51,165.87,756188,0
+ALNY.US,D,20210630,000000,165.41,173.91,163.29,169.52,652014,0
+ALNY.US,D,20210701,000000,169.7,170.06,166.155,169.75,522436,0
+ALNY.US,D,20210702,000000,169.49,172.14,167.01,171.43,338946,0
+ALNY.US,D,20210706,000000,172.26,175.41,168.68,174.38,669515,0
+ALNY.US,D,20210707,000000,175.82,176,170.22,172.59,358074,0
+ALNY.US,D,20210708,000000,170.16,172.75,169.0001,172.5,364077,0
+ALNY.US,D,20210709,000000,173.43,177.6,171.65,176.74,655909,0
+ALNY.US,D,20210712,000000,177,180.24,176.36,177.03,908095,0
+ALNY.US,D,20210713,000000,176.03,178.68,174.67,175.63,450616,0
+ALNY.US,D,20210714,000000,175.63,176.945,169.1,170.34,609250,0
+ALNY.US,D,20210715,000000,170.07,172.36,168.06,171.95,474890,0
+ALNY.US,D,20210716,000000,173.02,177.97,171.78,177.54,544252,0
+ALNY.US,D,20210719,000000,177.52,177.53,172.275,175.31,517886,0
+ALNY.US,D,20210720,000000,176.29,184.83,174.73,183.17,1395865,0
+ALNY.US,D,20210721,000000,184,184,178.31,180.09,718897,0
+ALNY.US,D,20210722,000000,180.09,182.53,178.22,181.81,768966,0
+ALNY.US,D,20210723,000000,182,183.465,180.0904,182.41,514417,0
+ALNY.US,D,20210726,000000,182.13,182.93,178.09,178.11,270680,0
+ALNY.US,D,20210727,000000,176.87,177.91,172.81,176.59,350552,0
+ALNY.US,D,20210728,000000,176.72,182.4399,174.55,182.1,354290,0
+ALNY.US,D,20210729,000000,182.08,184.45,180.5,181.83,345726,0
+ALNY.US,D,20210730,000000,180.42,181.62,178.2,178.94,409176,0
+ALNY.US,D,20210802,000000,178.3,179.97,175.86,177.96,448427,0
+ALNY.US,D,20210803,000000,179.14,180,174.15,178.81,986016,0
+ALNY.US,D,20210804,000000,177.24,186.48,175.7,183.44,800530,0
+ALNY.US,D,20210805,000000,183.8,194.28,183.32,193.9,972857,0
+ALNY.US,D,20210806,000000,192.88,199.91,191.3,195.23,815770,0
+ALNY.US,D,20210809,000000,193.55,201.65,192.991,200.25,1291875,0
+ALNY.US,D,20210810,000000,201.96,208.95,198.96,207.73,979266,0
+ALNY.US,D,20210811,000000,206.9,209.725,200.865,202.85,1169255,0
+ALNY.US,D,20210812,000000,203.5,204.91,195,200.92,450871,0
+ALNY.US,D,20210813,000000,199.51,202.26,195.53,196.54,865830,0
+ALNY.US,D,20210816,000000,196.3,198.71,193.35,196.78,663416,0
+ALNY.US,D,20210817,000000,195.71,202.335,193.85,200.25,586925,0
+ALNY.US,D,20210818,000000,201.77,201.77,197.51,197.53,475202,0
+ALNY.US,D,20210819,000000,196.44,201,195,196.99,379568,0
+ALNY.US,D,20210820,000000,198.43,201.32,196.12,197.78,973664,0
+ALNY.US,D,20210823,000000,198.72,201.49,196.6,198.4,911054,0
+ALNY.US,D,20210824,000000,199.01,202.5799,196.08,201.9,298951,0
+ALNY.US,D,20210825,000000,201.18,205.39,198.7011,204.92,365213,0
+ALNY.US,D,20210826,000000,205.07,207.245,202.38,202.39,335782,0
+ALNY.US,D,20210827,000000,202.09,208.55,201.96,203.93,376820,0
+ALNY.US,D,20210830,000000,204.8,208.32,203.11,203.51,467308,0
+ALNY.US,D,20210831,000000,204.45,205.685,200.325,201.43,806868,0
+ALNY.US,D,20210901,000000,200.72,201.68,196.56,197.04,587855,0
+ALNY.US,D,20210902,000000,198.99,202.77,197.03,200.18,540806,0
+ALNY.US,D,20210903,000000,199.67,200.42,197.36,197.46,321033,0
+ALNY.US,D,20210907,000000,197.68,197.68,188.01,188.27,656091,0
+ALNY.US,D,20210908,000000,186.65,188.88,184.21,186.31,324814,0
+ALNY.US,D,20210909,000000,187,190.16,186.91,189.6,349580,0
+ALNY.US,D,20210910,000000,190.42,192.44,188.425,189.55,374553,0
+ALNY.US,D,20210913,000000,190.55,190.55,183,185.79,496121,0
+ALNY.US,D,20210914,000000,185.32,189.87,184.71,187.97,401741,0
+ALNY.US,D,20210915,000000,187.47,190,186.24,187.48,417524,0
+ALNY.US,D,20210916,000000,189.1,191.86,185.965,190.2,323891,0
+ALNY.US,D,20210917,000000,190.43,191.85,185.41,190.34,1187034,0
+ALNY.US,D,20210920,000000,187.97,188.16,181.96,183.46,575014,0
+ALNY.US,D,20210921,000000,184.54,187.095,183.69,184.15,761808,0
+ALNY.US,D,20210922,000000,185.21,185.42,181.26,182.21,1042299,0
+ALNY.US,D,20210923,000000,183.49,187.75,180.65,186.95,292592,0
+ALNY.US,D,20210924,000000,185.9,189.0799,185.4,187.4,228286,0
+ALNY.US,D,20210927,000000,187.13,194.47,181.395,193.85,799551,0
+ALNY.US,D,20210928,000000,180.27,184.27,174.39,177.08,1247487,0
+ALNY.US,D,20210929,000000,178.53,182.66,177,177.45,388331,0
+ALNY.US,D,20210930,000000,177.84,191.41,177.84,188.81,774412,0
+ALNY.US,D,20211001,000000,188.42,193.89,186.55,192.68,400316,0
+ALNY.US,D,20211004,000000,195,198.05,193.01,195.02,606934,0
+ALNY.US,D,20211005,000000,195.34,199.69,195.25,198.35,394777,0
+ALNY.US,D,20211006,000000,196.04,201.49,196.04,201.08,555562,0
+ALNY.US,D,20211007,000000,201.83,204.94,198.85,202.91,307382,0
+ALNY.US,D,20211008,000000,203.45,206.84,202.07,203.7,313556,0
+ALNY.US,D,20211011,000000,203.87,206.2273,202.48,204.53,222186,0
+ALNY.US,D,20211012,000000,206.38,206.505,202.49,203.44,402312,0
+ALNY.US,D,20211013,000000,204,206.28,200.8,203.89,317425,0
+ALNY.US,D,20211014,000000,207,212,205.28,209.29,455160,0
+ALNY.US,D,20211015,000000,210,210.19,207.37,208.56,404871,0
+ALNY.US,D,20211018,000000,208.86,208.86,202.3,203.9,332464,0
+ALNY.US,D,20211019,000000,203.58,207.15,201.28,206.59,259702,0
+ALNY.US,D,20211020,000000,208.31,208.8056,203.17,203.82,279715,0
+ALNY.US,D,20211021,000000,204.46,205.29,201.86,204.33,237502,0
+ALNY.US,D,20211022,000000,205.17,205.17,198.36,198.61,481274,0
+ALNY.US,D,20211025,000000,198,202.75,195.9857,199.67,398412,0
+ALNY.US,D,20211026,000000,199.68,200,196.57,197.71,376254,0
+ALNY.US,D,20211027,000000,197.47,197.94,190.19,191.16,769248,0
+ALNY.US,D,20211028,000000,169.07,172.46,156.01,162.14,2766395,0
+ALNY.US,D,20211029,000000,161.12,164.36,154.8204,159.56,1466194,0
+ALNY.US,D,20211101,000000,160.94,168.7,160.1301,166.36,807905,0
+ALNY.US,D,20211102,000000,167.53,169.59,163.88,167.65,596899,0
+ALNY.US,D,20211103,000000,167.01,173.35,165.41,172.87,947596,0
+ALNY.US,D,20211104,000000,172.46,185.72,172.46,185.55,1039407,0
+ALNY.US,D,20211105,000000,185.88,188.22,181.46,187.25,709955,0
+ALNY.US,D,20211108,000000,188.47,189.86,183.28,187.97,592840,0
+ALNY.US,D,20211109,000000,189,189,181.99,183.92,471574,0
+ALNY.US,D,20211110,000000,183.1,186.34,176.01,176.25,424829,0
+ALNY.US,D,20211111,000000,177.24,181.88,172.68,173.05,532312,0
+ALNY.US,D,20211112,000000,174.05,174.74,169.9,170.87,603812,0
+ALNY.US,D,20211115,000000,169.74,174.6,169.27,173.31,571323,0
+ALNY.US,D,20211116,000000,172.79,174.65,169.78,172.94,305683,0
+ALNY.US,D,20211117,000000,171.7,173.64,167.435,172.73,483780,0
+ALNY.US,D,20211118,000000,182.29,189.69,178.51,178.98,1717499,0
+ALNY.US,D,20211119,000000,174.72,182.315,172.57,181,645359,0
+ALNY.US,D,20211122,000000,188.99,195,186.02,187.01,1366964,0
+ALNY.US,D,20211123,000000,188,189.36,180.96,187.15,565040,0
+ALNY.US,D,20211124,000000,187.59,189.0352,184.01,188.8,273187,0
+ALNY.US,D,20211126,000000,188.8,192.98,185.65,188.53,341317,0
+ALNY.US,D,20211129,000000,189.75,190.24,180.38,180.74,417930,0
+ALNY.US,D,20211130,000000,181.53,185.37,179.075,183.8,844545,0
+ALNY.US,D,20211201,000000,183.19,186.27,179.64,179.93,371358,0
+ALNY.US,D,20211202,000000,179.43,184.44,178.5,182.85,430748,0
+ALNY.US,D,20211203,000000,183.57,185.54,170.25,171.36,640153,0
+ALNY.US,D,20211206,000000,170,177.62,169.22,177,581665,0
+ALNY.US,D,20211207,000000,180.11,183.35,176.56,180.28,1107432,0
+ALNY.US,D,20211208,000000,181.23,183.95,176.47,176.92,731929,0
+ALNY.US,D,20211209,000000,177.44,177.99,169.9,172.47,1133827,0
+ALNY.US,D,20211210,000000,172.97,179.2499,172.3,173.65,394416,0
+ALNY.US,D,20211213,000000,175.54,187.68,174.26,186.42,891063,0
+ALNY.US,D,20211214,000000,186.27,190.06,183.1117,185.73,658494,0
+ALNY.US,D,20211215,000000,185.73,194.1,184.75,191.06,760079,0
+ALNY.US,D,20211216,000000,186.57,190.54,180.883,184.88,560511,0
+ALNY.US,D,20211217,000000,183.895,195.8,180,194.57,959204,0
+ALNY.US,D,20211220,000000,195.19,199.4985,190.52,198.29,1526165,0
+ALNY.US,D,20211221,000000,199,199.88,196.29,199.59,1174858,0
+ALNY.US,D,20211222,000000,189.13,193.745,184.02,187.38,1240197,0
+ALNY.US,D,20211223,000000,189.18,196.3,185.94,194.35,390372,0
+ALNY.US,D,20211227,000000,190,190,159.11,161.11,4534195,0
+ALNY.US,D,20211228,000000,161.43,171.99,161.11,168.7,1207179,0
+ALNY.US,D,20211229,000000,169.9,170.36,165.27,170.08,582885,0
+ALNY.US,D,20211230,000000,169.74,174.5,168.965,171.03,676928,0
+ALNY.US,D,20211231,000000,171.62,175.32,169.58,169.58,381827,0
+ALNY.US,D,20220103,000000,171.06,173.997,165.58,173.91,993152,0
+ALNY.US,D,20220104,000000,172.05,174.66,161.58,165.23,833121,0
+ALNY.US,D,20220105,000000,161.57,163.2825,154.59,155.09,886775,0
+ALNY.US,D,20220106,000000,156.19,156.19,146.31,151,1122350,0
+ALNY.US,D,20220107,000000,151,153.3,147.41,148.13,594186,0
+ALNY.US,D,20220110,000000,146.16,150.17,142.51,150.16,841198,0
+ALNY.US,D,20220111,000000,151.11,152.12,146.33,148.03,674059,0
+ALNY.US,D,20220112,000000,146.89,149.4699,144.01,147.54,750426,0
+ALNY.US,D,20220113,000000,147.47,150.8199,144.965,148,606300,0
+ALNY.US,D,20220114,000000,147.78,152.415,142.69,148.5,457129,0
+ALNY.US,D,20220118,000000,145.65,147.01,138.61,139.19,647712,0
+ALNY.US,D,20220119,000000,141.27,144.18,137.69,138.62,474978,0
+ALNY.US,D,20220120,000000,146.16,146.44,137.9,138.31,576251,0
+ALNY.US,D,20220121,000000,130.2,137.92,129.85,136.41,1164719,0
+ALNY.US,D,20220124,000000,132.89,136.98,128.13,136.53,986617,0
+ALNY.US,D,20220125,000000,135.54,136.44,130.46,130.94,806325,0
+ALNY.US,D,20220126,000000,133.58,136.76,129.87,130.12,774089,0
+ALNY.US,D,20220127,000000,130.53,131.99,126.89,127.18,904491,0
+ALNY.US,D,20220128,000000,129.06,132.555,125,132.09,929752,0
+ALNY.US,D,20220131,000000,132.58,137.78,132.58,137.6,1183697,0
+ALNY.US,D,20220201,000000,138.14,146.26,138.09,144.93,1137525,0
+ALNY.US,D,20220202,000000,144.67,145.98,143.3801,145.26,670613,0
+ALNY.US,D,20220203,000000,145.04,147.2899,141.28,142.51,469357,0
+ALNY.US,D,20220204,000000,141.59,146.39,140.66,145.42,670018,0
+ALNY.US,D,20220207,000000,145.66,149.77,145.195,148.65,489553,0
+ALNY.US,D,20220208,000000,147.41,149.4,144.26,147.64,695521,0
+ALNY.US,D,20220209,000000,149.14,151.57,146.55,151.4,779751,0
+ALNY.US,D,20220210,000000,148.15,157.09,147.57,150.86,896337,0
+ALNY.US,D,20220211,000000,149.28,154.45,148.07,150.76,972660,0
+ALNY.US,D,20220214,000000,150.76,151.15,147.665,148.66,944752,0
+ALNY.US,D,20220215,000000,150.02,153.77,149.66,153.3,580050,0
+ALNY.US,D,20220216,000000,153.29,153.65,149.74,153.28,333496,0
+ALNY.US,D,20220217,000000,152.71,152.97,149.66,149.95,722726,0
+ALNY.US,D,20220218,000000,150.49,151.43,145.685,147.5,739096,0
+ALNY.US,D,20220222,000000,146.79,149.06,145.31,146.81,951627,0
+ALNY.US,D,20220223,000000,148.43,149.31,145.925,147.47,991284,0
+ALNY.US,D,20220224,000000,144.91,152.97,143.3,152.89,1245315,0
+ALNY.US,D,20220225,000000,152.115,155.105,150.21,155,928882,0
+ALNY.US,D,20220228,000000,154.18,158.3,150.58,157.85,786568,0
+ALNY.US,D,20220301,000000,158.88,164.4,157.32,162.51,922470,0
+ALNY.US,D,20220302,000000,162.14,163.98,159.53,163.2,427142,0
+ALNY.US,D,20220303,000000,164.51,167.675,163.74,165.07,1189187,0
+ALNY.US,D,20220304,000000,164.22,166.84,160.63,164.44,1516187,0
+ALNY.US,D,20220307,000000,163.75,165.21,161.87,163,755990,0
+ALNY.US,D,20220308,000000,160.22,166.07,160.22,162,1007316,0
+ALNY.US,D,20220309,000000,162.59,165.33,160.98,162.23,926651,0
+ALNY.US,D,20220310,000000,161.51,163.96,156.6,160.56,773019,0
+ALNY.US,D,20220311,000000,161.24,161.99,153.865,154.96,602254,0
+ALNY.US,D,20220314,000000,154.82,156.4,150.1539,151.8,726704,0
+ALNY.US,D,20220315,000000,152.02,153.09,149,152.92,593433,0
+ALNY.US,D,20220316,000000,154.56,158.985,153.02,158.97,539717,0
+ALNY.US,D,20220317,000000,162,164.23,160.15,163.08,816659,0
+ALNY.US,D,20220318,000000,164.73,166.43,163.35,165.25,1035436,0
+ALNY.US,D,20220321,000000,164.17,166,161.75,162.43,673910,0
+ALNY.US,D,20220322,000000,163.57,164.14,161.22,163.83,729908,0
+ALNY.US,D,20220323,000000,162.87,164.5,161.905,162.35,612600,0
+ALNY.US,D,20220324,000000,164.26,164.26,160.59,163.7,865294,0
+ALNY.US,D,20220325,000000,165,165,161.36,163.81,540187,0
+ALNY.US,D,20220328,000000,163.46,164.132,158.85,161.65,664696,0
+ALNY.US,D,20220329,000000,163.63,166.74,163.57,166.74,744314,0
+ALNY.US,D,20220330,000000,167.41,169.8699,165.02,165.24,553418,0
+ALNY.US,D,20220331,000000,166.56,168.57,163.05,163.29,646067,0
+ALNY.US,D,20220401,000000,166.41,180.35,164.01,169.29,1789117,0
+ALNY.US,D,20220404,000000,167.26,167.69,160.46,161.77,1507762,0
+ALNY.US,D,20220405,000000,161.25,165.98,159.47,159.91,661539,0
+ALNY.US,D,20220406,000000,158.02,160.4,157.2028,158.47,736219,0
+ALNY.US,D,20220407,000000,157.95,168.04,157.66,162.25,1047516,0
+ALNY.US,D,20220408,000000,163,168.48,162.99,163.42,686277,0
+ALNY.US,D,20220411,000000,163.8,165.275,157.18,157.43,610107,0
+ALNY.US,D,20220412,000000,158.46,165.15,157.79,159.58,956142,0
+ALNY.US,D,20220413,000000,160.79,168.59,158.81,168.46,578967,0
+ALNY.US,D,20220414,000000,168.43,170.04,167.3,167.34,458718,0
+ALNY.US,D,20220418,000000,166.16,166.7397,155.845,156.68,655017,0
+ALNY.US,D,20220419,000000,157.48,161.64,156.99,161.2,638331,0
+ALNY.US,D,20220420,000000,164.28,168.32,160.475,167.95,528209,0
+ALNY.US,D,20220421,000000,168.73,171.84,168.3,168.75,878121,0
+ALNY.US,D,20220422,000000,168.34,169.06,166.43,167,784088,0
+ALNY.US,D,20220425,000000,161.11,164.33,157.35,162.07,900250,0
+ALNY.US,D,20220426,000000,160.15,161.11,154.58,155,977211,0
+ALNY.US,D,20220427,000000,155.74,157.6667,153.89,154.92,1047733,0
+ALNY.US,D,20220428,000000,150.36,151.31,138.52,143.16,1893889,0
+ALNY.US,D,20220429,000000,142.04,143.75,132.45,133.43,1428607,0
+ALNY.US,D,20220502,000000,131.59,139.15,131.59,139.05,843908,0
+ALNY.US,D,20220503,000000,140.17,143.28,139.445,142.89,691520,0
+ALNY.US,D,20220504,000000,143.72,144.98,138.73,143.43,942618,0
+ALNY.US,D,20220505,000000,142.74,142.74,134.51,136.74,791844,0
+ALNY.US,D,20220506,000000,135.16,136.5,132.13,134.75,596459,0
+ALNY.US,D,20220509,000000,132.11,132.21,120.16,122.52,1416206,0
+ALNY.US,D,20220510,000000,126.21,131.06,124.34,128.18,1013188,0
+ALNY.US,D,20220511,000000,126.47,129.16,119.58,120.42,944318,0
+ALNY.US,D,20220512,000000,119.3,123.135,117.58,121.33,1047476,0
+ALNY.US,D,20220513,000000,124.01,128.77,124,126.47,740287,0
+ALNY.US,D,20220516,000000,125.74,127.91,123.27,124.87,939591,0
+ALNY.US,D,20220517,000000,127.41,130.1,125.66,129.31,724151,0
+ALNY.US,D,20220518,000000,126.44,130.9,125.52,128.31,660865,0
+ALNY.US,D,20220519,000000,128.47,131.35,127.34,129.36,744136,0
+ALNY.US,D,20220520,000000,129.82,133.13,129.22,132.27,1168848,0
+ALNY.US,D,20220523,000000,132.07,133.29,128.31,129.58,910311,0
+ALNY.US,D,20220524,000000,128.59,128.59,124.795,127.05,536433,0
+ALNY.US,D,20220525,000000,126.67,127.83,124.83,126.75,916561,0
+ALNY.US,D,20220526,000000,127.19,129.06,125.02,125.6,330301,0
+ALNY.US,D,20220527,000000,125.37,127.92,121.36,127.77,557786,0
+ALNY.US,D,20220531,000000,127.56,127.7,122.5,125.8,1006135,0
+ALNY.US,D,20220601,000000,126.01,129.29,122.9,123.05,489080,0
+ALNY.US,D,20220602,000000,122.56,125.59,120.43,125.5,522566,0
+ALNY.US,D,20220603,000000,124.99,131.8,124.79,131.52,648056,0
+ALNY.US,D,20220606,000000,133.11,134.07,130.23,131.63,1348118,0
+ALNY.US,D,20220607,000000,131.45,134.29,130.27,134.01,737877,0
+ALNY.US,D,20220608,000000,133.85,141.54,132.95,139.4,842791,0
+ALNY.US,D,20220609,000000,138.4,139.34,134.55,135,1076936,0
+ALNY.US,D,20220610,000000,133.11,134.1,130.29,132.11,834145,0
+ALNY.US,D,20220613,000000,127.4,129.92,122.57,127.7,1080350,0
+ALNY.US,D,20220614,000000,128.74,137.08,128.62,133.52,1303507,0
+ALNY.US,D,20220615,000000,133.46,137.3129,133.145,135.45,1002452,0
+ALNY.US,D,20220616,000000,131.19,135.08,128.8,134.82,876809,0
+ALNY.US,D,20220617,000000,135.83,139.37,134.77,137.09,1308641,0
+ALNY.US,D,20220621,000000,138.72,141.25,138.35,139.02,1059837,0
+ALNY.US,D,20220622,000000,137.36,142.6,135.21,141.56,876972,0
+ALNY.US,D,20220623,000000,142.51,146.43,137.82,146.3,825730,0
+ALNY.US,D,20220624,000000,147.68,148.25,144.34,147.5,1629326,0
+ALNY.US,D,20220627,000000,144.47,146.65,141.55,146.49,1198014,0
+ALNY.US,D,20220628,000000,146.14,147.48,139.51,142.2,1716752,0
+ALNY.US,D,20220629,000000,142.23,146.01,140.01,145.43,441019,0
+ALNY.US,D,20220630,000000,144.27,147.5281,143.09,145.85,837703,0
+ALNY.US,D,20220701,000000,145,148.51,144.18,148.25,568298,0
+ALNY.US,D,20220705,000000,146.96,151.22,145.06,150.73,800217,0
+ALNY.US,D,20220706,000000,149.87,153.01,149.53,150,711487,0
+ALNY.US,D,20220707,000000,149.61,154,149.33,153.42,492503,0
+ALNY.US,D,20220708,000000,151.71,153.02,150.1,152.49,577616,0
+ALNY.US,D,20220711,000000,152.37,153.29,150.23,150.91,585808,0
+ALNY.US,D,20220712,000000,149.75,149.9,143.55,145.85,781768,0
+ALNY.US,D,20220713,000000,143.44,147.575,140.94,142.7,708072,0
+ALNY.US,D,20220714,000000,141.04,142.6,138.29,138.54,739303,0
+ALNY.US,D,20220715,000000,138.16,146.4,138.0425,145.39,994221,0
+ALNY.US,D,20220718,000000,145.53,147.74,140,140.64,556585,0
+ALNY.US,D,20220719,000000,143.02,145.86,141.59,145.72,442885,0
+ALNY.US,D,20220720,000000,146.63,149.72,144.9,146.56,436595,0
+ALNY.US,D,20220721,000000,146.56,149.14,146.4198,147.2,425727,0
+ALNY.US,D,20220722,000000,148.51,148.51,143.01,143.21,550589,0
+ALNY.US,D,20220725,000000,143,143.15,139.59,141.2,474067,0
+ALNY.US,D,20220726,000000,141.96,142.89,137.0165,140,674474,0
+ALNY.US,D,20220727,000000,140.05,143.66,137,141.97,779013,0
+ALNY.US,D,20220728,000000,137,145.28,135.46,143.52,542416,0
+ALNY.US,D,20220729,000000,143,143.93,139.42,142.04,609488,0
+ALNY.US,D,20220801,000000,141.82,143.91,138.66,139.95,438196,0
+ALNY.US,D,20220802,000000,140.29,142.86,138.175,141.97,317168,0
+ALNY.US,D,20220803,000000,210,220.92,198.0001,212.01,8543947,0
+ALNY.US,D,20220804,000000,189.425,226,188.88,224.05,3413945,0
+ALNY.US,D,20220805,000000,224.01,226,213.48,218.58,1356668,0
+ALNY.US,D,20220808,000000,216.07,231.53,216.07,230.74,2286775,0
+ALNY.US,D,20220809,000000,230.35,231.5,222.56,223.37,1117944,0
+ALNY.US,D,20220810,000000,225.33,233.88,224.4,232,969763,0
+ALNY.US,D,20220811,000000,231.9,234.51,228,229.39,736959,0
+ALNY.US,D,20220812,000000,229.39,236.8,228.03,233.85,619833,0
+ALNY.US,D,20220815,000000,226.16,233.22,225,231.01,731907,0
+ALNY.US,D,20220816,000000,232.55,234.98,227.78,228.15,700538,0
+ALNY.US,D,20220817,000000,226.09,226.96,222.24,223.13,518331,0
+ALNY.US,D,20220818,000000,223.97,224.85,221,223.45,466900,0
+ALNY.US,D,20220819,000000,222.25,222.25,212.43,215.97,881795,0
+ALNY.US,D,20220822,000000,216.02,221.27,216.02,217.91,892139,0
+ALNY.US,D,20220823,000000,216.58,220.43,213.15,216.89,749884,0
+ALNY.US,D,20220824,000000,217.84,224.15,216.325,221,664683,0
+ALNY.US,D,20220825,000000,222.06,222.06,213.22,213.92,795739,0
+ALNY.US,D,20220826,000000,217.67,218.69,209.53,210.94,1589300,0
+ALNY.US,D,20220829,000000,209.75,212.7,206.12,209.03,753866,0
+ALNY.US,D,20220830,000000,209.56,211,207.54,209.97,791520,0
+ALNY.US,D,20220831,000000,209.94,212,205.97,206.67,705745,0
+ALNY.US,D,20220901,000000,206.73,211.82,204.14,211.25,757063,0
+ALNY.US,D,20220902,000000,210.97,213.65,204.231,205.45,644431,0
+ALNY.US,D,20220906,000000,204.4,204.85,199.39,201.26,981349,0
+ALNY.US,D,20220907,000000,201.49,209.14,200.25,208.86,1262561,0
+ALNY.US,D,20220908,000000,205.37,227.155,203.86,226.3,2017797,0
+ALNY.US,D,20220909,000000,219.04,228.045,218.715,223.27,712725,0
+ALNY.US,D,20220912,000000,214.89,216,210.19,212,2778564,0
+ALNY.US,D,20220913,000000,208.25,209.375,205.02,206.59,2288773,0
+ALNY.US,D,20220914,000000,207.28,209.15,203.01,208.28,1232338,0
+ALNY.US,D,20220915,000000,206.4,210.86,202.6,208.48,778817,0
+ALNY.US,D,20220916,000000,207.59,213.06,205.85,213,1559304,0
+ALNY.US,D,20220919,000000,210.92,216.06,208.09,216,952300,0
+ALNY.US,D,20220920,000000,216,219.63,210.84,212.01,625624,0
+ALNY.US,D,20220921,000000,212.88,214.34,206.14,206.39,472677,0
+ALNY.US,D,20220922,000000,205.29,205.29,200,202.71,634140,0
+ALNY.US,D,20220923,000000,202.44,203.91,198.41,200.78,544881,0
+ALNY.US,D,20220926,000000,200.42,204.52,197.2,197.39,715059,0
+ALNY.US,D,20220927,000000,201.33,204.95,200.65,202.61,806753,0
+ALNY.US,D,20220928,000000,205.58,211.5,205.58,210.76,1016284,0
+ALNY.US,D,20220929,000000,210.82,211.1,206.21,209.39,1073880,0
+ALNY.US,D,20220930,000000,208.16,216.89,199.11,200.16,1684601,0
+ALNY.US,D,20221003,000000,205.1,206.93,194.01,196.79,1414229,0
+ALNY.US,D,20221004,000000,199.27,201.27,192.42,201.24,1813000,0
+ALNY.US,D,20221005,000000,199.81,202.72,195.19,201.02,1116855,0
+ALNY.US,D,20221006,000000,199.9,202.57,198.595,202.37,814977,0
+ALNY.US,D,20221007,000000,201,202.53,194.96,195.81,844420,0
+ALNY.US,D,20221010,000000,194.46,195.18,186.56,186.82,1341218,0
+ALNY.US,D,20221011,000000,187.16,189.6257,182.805,186.68,1072774,0
+ALNY.US,D,20221012,000000,186.33,187.03,183.96,185.11,583137,0
+ALNY.US,D,20221013,000000,182.28,191.98,181.65,191.76,2252063,0
+ALNY.US,D,20221014,000000,193.14,195.77,185.26,185.53,706049,0
+ALNY.US,D,20221017,000000,186.56,195.67,186.56,195.09,604321,0
+ALNY.US,D,20221018,000000,195.02,197.36,192.71,194.05,654915,0
+ALNY.US,D,20221019,000000,192.88,194.49,190.7,192,769185,0
+ALNY.US,D,20221020,000000,191.4,197.99,190.4,192.98,670339,0
+ALNY.US,D,20221021,000000,194.01,199.83,193.1,198.88,968672,0
+ALNY.US,D,20221024,000000,198.33,199.13,191.49,195.85,1425536,0
+ALNY.US,D,20221025,000000,196.09,201.07,195.8,198.56,698831,0
+ALNY.US,D,20221026,000000,199.58,203.24,197.83,201.02,723529,0
+ALNY.US,D,20221027,000000,197.5,199.99,190.43,194,2286189,0
+ALNY.US,D,20221028,000000,195.47,204.97,194.985,204.51,979455,0
+ALNY.US,D,20221031,000000,203.38,209.97,202.9654,207.26,771367,0
+ALNY.US,D,20221101,000000,209.46,214.762,206.99,213.12,646952,0
+ALNY.US,D,20221102,000000,213.31,219.77,210.2026,214.35,663034,0
+ALNY.US,D,20221103,000000,210.63,220.33,210.63,215.72,1338440,0
+ALNY.US,D,20221104,000000,215.41,215.41,203.19,208.34,749453,0
+ALNY.US,D,20221107,000000,208.74,210.37,204.31,204.93,487401,0
+ALNY.US,D,20221108,000000,205.11,206.95,203.09,204.76,1081335,0
+ALNY.US,D,20221109,000000,205,205,197.22,197.94,622830,0
+ALNY.US,D,20221110,000000,202.79,214.57,202.21,212.45,861251,0
+ALNY.US,D,20221111,000000,212.45,216.52,209.57,216.37,819424,0
+ALNY.US,D,20221114,000000,217.06,219.17,213.47,213.48,516793,0
+ALNY.US,D,20221115,000000,217.43,218.95,212.39,214.29,513664,0
+ALNY.US,D,20221116,000000,214.54,215.68,210.665,211.99,460468,0
+ALNY.US,D,20221117,000000,212.84,212.84,206.505,209.12,419531,0
+ALNY.US,D,20221118,000000,212.01,219.03,210.745,217.36,670181,0
+ALNY.US,D,20221121,000000,217.83,222.59,204.38,206.65,991502,0
+ALNY.US,D,20221122,000000,206.31,212.685,205,209.41,523850,0
+ALNY.US,D,20221123,000000,209.99,214.67,207.46,208.49,377444,0
+ALNY.US,D,20221125,000000,207.89,214.26,206.36,212.72,356464,0
+ALNY.US,D,20221128,000000,213.08,217.34,208.09,209.2,807989,0
+ALNY.US,D,20221129,000000,209.5,212.7,203.53,204.79,516440,0
+ALNY.US,D,20221130,000000,207.21,221.15,205.19,220.59,2478264,0
+ALNY.US,D,20221201,000000,220.35,223.4,218.59,220.25,603783,0
+ALNY.US,D,20221202,000000,217.52,235.4757,216.77,234.4,922229,0
+ALNY.US,D,20221205,000000,231.48,233.8,224.73,226.2,757841,0
+ALNY.US,D,20221206,000000,224.84,226.27,215.28,219.64,425412,0
+ALNY.US,D,20221207,000000,219.39,231.51,219.39,231.33,926240,0
+ALNY.US,D,20221208,000000,232.33,239.68,230.965,238.01,1139156,0
+ALNY.US,D,20221209,000000,235,242.315,230.71,231.33,1075414,0
+ALNY.US,D,20221212,000000,230.87,236.75,228.8,235.86,1178913,0
+ALNY.US,D,20221213,000000,239.31,241.68,234.3,236.98,618789,0
+ALNY.US,D,20221214,000000,234.89,237.95,232.05,233.91,674977,0
+ALNY.US,D,20221215,000000,233,233,226.325,229.37,823193,0
+ALNY.US,D,20221216,000000,229,238.79,228.69,236.92,1308346,0
+ALNY.US,D,20221219,000000,236.92,236.92,231.1201,234.07,377507,0
+ALNY.US,D,20221220,000000,234,239.52,233.535,237.55,1181016,0
+ALNY.US,D,20221221,000000,237.42,242.97,236.33,241.31,590176,0
+ALNY.US,D,20221222,000000,239.61,241.07,237.36,239.49,427073,0
+ALNY.US,D,20221223,000000,237.45,239.28,233.8101,237.9,417093,0
+ALNY.US,D,20221227,000000,238.03,238.59,231.685,232.31,631037,0
+ALNY.US,D,20221228,000000,232.3,235.5999,230.03,231.62,453810,0
+ALNY.US,D,20221229,000000,232,238.48,230.28,238.05,466371,0
+ALNY.US,D,20221230,000000,237.07,239.05,233.49,237.65,518002,0
+ALNY.US,D,20230103,000000,238,238.64,230.35,233.59,635128,0
+ALNY.US,D,20230104,000000,234.67,235.8,231.27,232.86,905194,0
+ALNY.US,D,20230105,000000,232.14,232.22,224.16,225.68,840148,0
+ALNY.US,D,20230106,000000,227.16,227.985,217.66,225,800107,0
+ALNY.US,D,20230109,000000,225,225.64,212.64,219.72,1009960,0
+ALNY.US,D,20230110,000000,218.46,223.89,217.27,219.5,466221,0
+ALNY.US,D,20230111,000000,218.63,225.39,217.615,225.22,836909,0
+ALNY.US,D,20230112,000000,224.88,230.56,222.41,229.84,471690,0
+ALNY.US,D,20230113,000000,228.34,242.39,228.34,235.53,983891,0
+ALNY.US,D,20230117,000000,230.54,241.79,230.03,233.73,1040907,0
+ALNY.US,D,20230118,000000,235.74,239.0534,230.1,231.81,661722,0
+ALNY.US,D,20230119,000000,232,233.7899,228.27,228.56,550692,0
+ALNY.US,D,20230120,000000,231.29,232.49,228.63,229.65,481721,0
+ALNY.US,D,20230123,000000,228.85,234.78,227.11,230.59,575220,0
+ALNY.US,D,20230124,000000,229.42,232.36,227.79,228.11,717117,0
+ALNY.US,D,20230125,000000,226.7,229.55,225.02,229.02,841638,0
+ALNY.US,D,20230126,000000,232.23,234.02,228.77,231.59,551111,0
+ALNY.US,D,20230127,000000,231.59,232.195,225.52,231.37,820482,0
+ALNY.US,D,20230130,000000,229.81,231.48,224.25,225.4,673768,0
+ALNY.US,D,20230131,000000,228.87,229.99,224.67,226.4,1447387,0
+ALNY.US,D,20230201,000000,228.15,228.15,220.07,224.91,750853,0
+ALNY.US,D,20230202,000000,225.6,230.97,224,229.75,908158,0
+ALNY.US,D,20230203,000000,228.38,234.015,227.625,233.37,1206065,0
+ALNY.US,D,20230206,000000,230.74,234.7,224.02,224.14,855565,0
+ALNY.US,D,20230207,000000,223.73,224.35,214.855,220.95,903897,0
+ALNY.US,D,20230208,000000,220.82,222.635,216.43,217.75,433362,0
+ALNY.US,D,20230209,000000,219.31,222.08,214.87,215.58,329254,0
+ALNY.US,D,20230210,000000,216.06,217.51,212.71,215.26,610814,0
+ALNY.US,D,20230213,000000,215.56,224.34,213.97,222.34,489933,0
+ALNY.US,D,20230214,000000,221.33,227.91,221.105,224.91,684651,0
+ALNY.US,D,20230215,000000,223.01,224,219.61,222.1,367790,0
+ALNY.US,D,20230216,000000,220.73,222.435,218.74,219.85,481306,0
+ALNY.US,D,20230217,000000,220.39,225.22,218.21,222.79,503175,0
+ALNY.US,D,20230221,000000,216.83,218.135,199.02,199.86,1622551,0
+ALNY.US,D,20230222,000000,199.02,205.225,197.605,201.1,909535,0
+ALNY.US,D,20230223,000000,198,202.12,192.54,196.24,1454726,0
+ALNY.US,D,20230224,000000,191.77,199.58,188.68,189.78,1542904,0
+ALNY.US,D,20230227,000000,191.85,193.19,187.52,190.01,801046,0
+ALNY.US,D,20230228,000000,188.77,191.935,187.7901,191.45,1388403,0
+ALNY.US,D,20230301,000000,191.45,196.85,190.95,195.4,676860,0
+ALNY.US,D,20230302,000000,194.67,195.695,192.4,194.44,548040,0
+ALNY.US,D,20230303,000000,193.64,205.14,190.96,202.58,964012,0
+ALNY.US,D,20230306,000000,202,203.89,198.8,199.7,446012,0
+ALNY.US,D,20230307,000000,201.66,201.66,194.27,194.34,720064,0
+ALNY.US,D,20230308,000000,193.74,195.065,189.245,190.41,549567,0
+ALNY.US,D,20230309,000000,189.28,191.85,184.16,185.95,1336010,0
+ALNY.US,D,20230310,000000,185.42,185.955,179.19,182.66,1002484,0
+ALNY.US,D,20230313,000000,183.9,189.99,183.08,184.86,1200438,0
+ALNY.US,D,20230314,000000,186.98,189.69,185.39,187.1,1120962,0
+ALNY.US,D,20230315,000000,186.51,187.98,183.22,185.75,647304,0
+ALNY.US,D,20230316,000000,184.96,190.09,180.78,189.66,870130,0
+ALNY.US,D,20230317,000000,187.3,189.14,184.07,185.45,883382,0
+ALNY.US,D,20230320,000000,185.07,188.25,182.3,187.52,560275,0
+ALNY.US,D,20230321,000000,189.35,191.06,187.81,190.43,956576,0
+ALNY.US,D,20230322,000000,190.46,194.7584,187.4,189.74,1237191,0
+ALNY.US,D,20230323,000000,192.54,195.157,189.11,190.49,458536,0
+ALNY.US,D,20230324,000000,190.25,190.4,185.89,189.98,351463,0
+ALNY.US,D,20230327,000000,191.02,191.805,188,190.51,938378,0
+ALNY.US,D,20230328,000000,190.51,194.25,187.94,188.55,1304918,0
+ALNY.US,D,20230329,000000,188.61,196.23,188.135,195.91,806829,0
+ALNY.US,D,20230330,000000,196.47,197.915,190.85,195.12,587485,0
+ALNY.US,D,20230331,000000,195.5,200.87,195.5,200.32,1155980,0
+ALNY.US,D,20230403,000000,198.6,203.12,197.78,200.7,837858,0
+ALNY.US,D,20230404,000000,201.09,202.81,198.89,202.7,435014,0
+ALNY.US,D,20230405,000000,202.34,204.8,200.35,200.82,615599,0
+ALNY.US,D,20230406,000000,200.4,211.2699,199.52,210.99,1194726,0
+ALNY.US,D,20230410,000000,209.74,209.74,201.47,205.44,663517,0
+ALNY.US,D,20230411,000000,205.44,207.96,202.23,202.81,687113,0
+ALNY.US,D,20230412,000000,205,206.7,202.23,202.89,705129,0
+ALNY.US,D,20230413,000000,204.18,209.29,204.11,207.33,1432496,0
+ALNY.US,D,20230414,000000,206.44,208.77,202.295,203.92,686761,0
+ALNY.US,D,20230417,000000,205.29,206.56,202.91,205.91,474426,0
+ALNY.US,D,20230418,000000,207.29,208,200.19,201.67,972936,0
+ALNY.US,D,20230419,000000,201.22,204.86,201.22,202.3,1318606,0
+ALNY.US,D,20230420,000000,199.82,203.53,199.61,202.86,840171,0
+ALNY.US,D,20230421,000000,204.73,209.79,203.77,209.28,746889,0
+ALNY.US,D,20230424,000000,209.12,209.505,203.81,204.79,845698,0
+ALNY.US,D,20230425,000000,204.89,205.92,199.55,202.15,846501,0
+ALNY.US,D,20230426,000000,200.61,201.28,195.94,197.52,526911,0
+ALNY.US,D,20230427,000000,197.08,197.31,192.38,196.04,1276766,0
+ALNY.US,D,20230428,000000,195.13,201.47,193.96,199.2,607335,0
+ALNY.US,D,20230501,000000,198.87,202.835,196.19,201.87,626959,0
+ALNY.US,D,20230502,000000,201.37,203.155,198.415,199.02,651073,0
+ALNY.US,D,20230503,000000,200.7,203.1,198.21,199.5,699515,0
+ALNY.US,D,20230504,000000,201.72,206.355,200.035,205.39,936858,0
+ALNY.US,D,20230505,000000,209.01,212.47,207.17,212.05,768097,0
+ALNY.US,D,20230508,000000,211.34,211.35,205.66,209.96,559687,0
+ALNY.US,D,20230509,000000,207.81,209.57,204.43,207.83,594043,0
+ALNY.US,D,20230510,000000,209.39,211.85,208.13,210.97,619138,0
+ALNY.US,D,20230511,000000,211.16,211.16,204.15,206.09,292992,0
+ALNY.US,D,20230512,000000,206.11,208.135,204.46,205.36,359289,0
+ALNY.US,D,20230515,000000,205.66,208.11,204.36,206.2,371138,0
+ALNY.US,D,20230516,000000,202.7,202.7,189.1966,190.97,1539839,0
+ALNY.US,D,20230517,000000,191.28,193.75,186.97,193.23,492434,0
+ALNY.US,D,20230518,000000,191.1,191.61,186.26,189.87,427294,0
+ALNY.US,D,20230519,000000,191.48,193.49,189.58,190.74,296591,0
+ALNY.US,D,20230522,000000,191.38,194.01,189.3,193.06,676554,0
+ALNY.US,D,20230523,000000,193.06,194.68,190.68,191.83,400152,0
+ALNY.US,D,20230524,000000,191.12,192.065,185.63,185.92,551830,0
+ALNY.US,D,20230525,000000,185.93,186.47,183,186,512458,0
+ALNY.US,D,20230526,000000,186.5,188.87,184.06,188.26,426725,0
+ALNY.US,D,20230530,000000,186.71,190.46,186.19,186.46,557497,0
+ALNY.US,D,20230531,000000,186.36,190.45,183.88,185.01,893594,0
+ALNY.US,D,20230601,000000,185.81,189.61,184.07,188.67,426259,0
+ALNY.US,D,20230602,000000,190.88,195.8,188.81,193.67,368875,0
+ALNY.US,D,20230605,000000,192.96,195.185,191.78,192.3,301462,0
+ALNY.US,D,20230606,000000,192.68,194.99,191.15,192.96,263200,0
+ALNY.US,D,20230607,000000,192.08,192.3999,188.09,190.17,349171,0
+ALNY.US,D,20230608,000000,190.22,192.73,190.07,190.43,341971,0
+ALNY.US,D,20230609,000000,190.65,192.93,189.67,190.83,457625,0
+ALNY.US,D,20230612,000000,192.74,193.18,188.795,193.09,355374,0
+ALNY.US,D,20230613,000000,193.23,198.34,193.23,197.54,428696,0
+ALNY.US,D,20230614,000000,197.91,200.06,195.77,198.49,786910,0
+ALNY.US,D,20230615,000000,197.87,202.88,196.02,202.34,313003,0
+ALNY.US,D,20230616,000000,203.7,205.25,201.03,201.57,848370,0
+ALNY.US,D,20230620,000000,199.31,202.3099,198.2,201.6,732714,0
+ALNY.US,D,20230621,000000,201.2,204.56,200.54,203.9,390702,0
+ALNY.US,D,20230622,000000,203.31,203.31,199.04,199.07,501221,0
+ALNY.US,D,20230623,000000,196.71,196.71,191.82,192.69,1273583,0
+ALNY.US,D,20230626,000000,190.68,193.38,188.77,191.35,407934,0
+ALNY.US,D,20230627,000000,190.54,191,187.81,188.8,1381283,0
+ALNY.US,D,20230628,000000,189.32,197.38,188.68,196.56,635022,0
+ALNY.US,D,20230629,000000,195.32,195.505,190.765,191.06,443860,0
+ALNY.US,D,20230630,000000,193.83,195.82,189.015,189.94,706716,0
+ALNY.US,D,20230703,000000,188.43,190.255,187.6462,189.69,242777,0
+ALNY.US,D,20230705,000000,190,194.4,189.06,192.57,329521,0
+ALNY.US,D,20230706,000000,190.37,194.94,190.08,194.39,407548,0
+ALNY.US,D,20230707,000000,193.43,195.975,192.06,192.68,284057,0
+ALNY.US,D,20230710,000000,192.6,200.99,192.4,199.81,584244,0
+ALNY.US,D,20230711,000000,199.95,202.71,197.03,202.15,503793,0
+ALNY.US,D,20230712,000000,204.09,207.4,201.77,201.9,489811,0
+ALNY.US,D,20230713,000000,203.29,205.37,201.19,203.88,538777,0
+ALNY.US,D,20230714,000000,203.54,203.88,196.9,197.1,498022,0
+ALNY.US,D,20230717,000000,208,218.88,201.86,202.83,1234091,0
+ALNY.US,D,20230718,000000,202.77,210.76,200.13,208.42,599743,0
+ALNY.US,D,20230719,000000,209.97,210.56,205.285,205.32,428481,0
+ALNY.US,D,20230720,000000,204.33,206.57,200,201.44,440412,0
+ALNY.US,D,20230721,000000,201.89,202.36,199.36,200.07,305079,0
+ALNY.US,D,20230724,000000,201.19,202.46,190.86,192.32,770556,0
+ALNY.US,D,20230725,000000,192.06,195.13,190.76,193.46,685829,0
+ALNY.US,D,20230726,000000,193.42,195.235,190.05,194.94,459717,0
+ALNY.US,D,20230727,000000,196.18,196.54,192.58,194.87,853862,0
+ALNY.US,D,20230728,000000,196.59,200,194.89,199.29,341586,0
+ALNY.US,D,20230731,000000,199.1,200.29,194.52,195.4,406348,0
+ALNY.US,D,20230801,000000,193.4,194.52,187.47,189.05,507327,0
+ALNY.US,D,20230802,000000,186.8,187.5,184.16,187.01,631454,0
+ALNY.US,D,20230803,000000,182.13,192.29,180.02,190.1,674481,0
+ALNY.US,D,20230804,000000,189.31,189.31,184.01,185.58,567891,0
+ALNY.US,D,20230807,000000,185.61,186.03,182.77,184.29,451545,0
+ALNY.US,D,20230808,000000,184.54,186.9,182.72,184.84,488358,0
+ALNY.US,D,20230809,000000,186.19,186.67,183.87,186.36,394089,0
+ALNY.US,D,20230810,000000,188.02,189.54,184.99,185.03,368375,0
+ALNY.US,D,20230811,000000,184.11,187.4508,184.11,185.79,358810,0
+ALNY.US,D,20230814,000000,184.41,184.41,180.76,181.35,1122898,0
+ALNY.US,D,20230815,000000,180,181.67,178.64,180.13,499223,0
+ALNY.US,D,20230816,000000,179.35,182.96,179,182.43,451627,0
+ALNY.US,D,20230817,000000,183.13,185.4,182.3618,183.89,395682,0
+ALNY.US,D,20230818,000000,182.19,186.25,181.87,186.03,372607,0
+ALNY.US,D,20230821,000000,186.7,189.435,183.4056,188.73,352780,0
+ALNY.US,D,20230822,000000,189.13,190.38,187.62,189.38,523741,0
+ALNY.US,D,20230823,000000,190.4,192.4,189.07,190.38,272647,0
+ALNY.US,D,20230824,000000,189.72,190.32,183.73,186.77,349547,0
+ALNY.US,D,20230825,000000,186.55,190.5,186.385,189.26,192881,0
+ALNY.US,D,20230828,000000,189.99,192.715,189.76,191.66,267263,0
+ALNY.US,D,20230829,000000,191.67,195.7,190.97,194.46,368247,0
+ALNY.US,D,20230830,000000,194.46,198.34,194.46,197.16,546380,0
+ALNY.US,D,20230831,000000,197.5,200.77,197.15,197.82,464653,0
+ALNY.US,D,20230901,000000,199.14,204.48,199.14,201.17,494131,0
+ALNY.US,D,20230905,000000,200.83,204.59,199.26,200.34,436283,0
+ALNY.US,D,20230906,000000,201.5,201.76,197.03,201.45,394577,0
+ALNY.US,D,20230907,000000,201.14,203.79,200.175,201.1,809639,0
+ALNY.US,D,20230908,000000,201.25,205.52,200.52,201.43,660070,0
+ALNY.US,D,20230911,000000,201.57,204.6457,196.67,203.72,553725,0
+ALNY.US,D,20230912,000000,204.24,212.08,202.87,211.65,775041,0
+ALNY.US,D,20230914,000000,200,202.5,188.45,193.06,2105881,0
+ALNY.US,D,20230915,000000,191.64,196.28,182.63,184.99,1912614,0
+ALNY.US,D,20230918,000000,183.62,184.84,178.205,179.77,731124,0
+ALNY.US,D,20230919,000000,179.02,180.32,175.415,175.66,687764,0
+ALNY.US,D,20230920,000000,176,179.49,174.41,175.52,565315,0
+ALNY.US,D,20230921,000000,174.47,175.39,171.08,173.85,685045,0
+ALNY.US,D,20230922,000000,173.85,175.22,169.85,171.55,678897,0
+ALNY.US,D,20230925,000000,170.93,172.3099,168.65,170.77,530128,0
+ALNY.US,D,20230926,000000,171.01,175.41,170.05,175.05,576602,0
+ALNY.US,D,20230927,000000,177.18,178.55,171.66,176.86,511651,0
+ALNY.US,D,20230928,000000,176.32,178.235,173.9,174.03,362010,0
+ALNY.US,D,20230929,000000,175.74,177.85,174.07,177.1,754167,0
+ALNY.US,D,20231002,000000,177.31,179.3,176,178.96,629660,0
+ALNY.US,D,20231003,000000,178.17,179.91,172.48,172.91,642299,0
+ALNY.US,D,20231004,000000,172.52,172.52,167.395,169.17,658148,0
+ALNY.US,D,20231005,000000,167.92,178.99,167.92,178.71,549926,0
+ALNY.US,D,20231006,000000,178.42,180.99,176.74,176.92,459611,0
+ALNY.US,D,20231009,000000,169.73,173.42,159.47,168.32,1521209,0
+ALNY.US,D,20231010,000000,169,170.845,165.88,169.06,936729,0
+ALNY.US,D,20231011,000000,167.1,169.49,166.04,167.82,793719,0
+ALNY.US,D,20231012,000000,167.08,168.13,164.02,165.29,789993,0
+ALNY.US,D,20231013,000000,165.41,169.97,163.66,168.12,520396,0
+ALNY.US,D,20231016,000000,167.94,169.255,165.02,167.25,549711,0
+ALNY.US,D,20231017,000000,166.45,170.38,164.94,165.98,1457302,0
+ALNY.US,D,20231018,000000,163.67,166.67,162.2,165.08,495190,0
+ALNY.US,D,20231019,000000,165.3,165.68,160.44,160.5,695628,0
+ALNY.US,D,20231020,000000,161.33,163.52,159.5,161.79,1035008,0
+ALNY.US,D,20231023,000000,161.57,163.605,160.46,162,340022,0
+ALNY.US,D,20231024,000000,162.49,166,161.17,163.96,371256,0
+ALNY.US,D,20231025,000000,161.86,162.8,158.96,159.49,483220,0
+ALNY.US,D,20231026,000000,159.49,160.66,155.255,155.66,644057,0
+ALNY.US,D,20231027,000000,154.18,154.95,151.17,151.76,623817,0
+ALNY.US,D,20231030,000000,151.47,155.935,150.82,151.41,616255,0
+ALNY.US,D,20231031,000000,150,152.255,148.1,151.8,658066,0
+ALNY.US,D,20231101,000000,151.94,157.21,149.29,157,785596,0
+ALNY.US,D,20231102,000000,162.34,163.27,148.73,161.53,789994,0
+ALNY.US,D,20231103,000000,164.68,169.1192,164.205,167.35,653420,0
+ALNY.US,D,20231106,000000,168.99,169.22,164.35,167.15,499840,0
+ALNY.US,D,20231107,000000,168.92,173,167.57,170.2,1004434,0
+ALNY.US,D,20231108,000000,170.67,170.67,166.13,169.4,635784,0
+ALNY.US,D,20231109,000000,169.14,169.61,163.03,164.52,649862,0
+ALNY.US,D,20231110,000000,165.33,166.55,157.8,161.89,658707,0
+ALNY.US,D,20231113,000000,161.95,165.06,159.51,165.01,334190,0
+ALNY.US,D,20231114,000000,169.97,172.44,168.515,169.99,868483,0
+ALNY.US,D,20231115,000000,169.22,174,169.1,171.05,479516,0
+ALNY.US,D,20231116,000000,171.1,171.99,167.5,168.97,448808,0
+ALNY.US,D,20231117,000000,168.54,169.59,163.37,163.73,654796,0
+ALNY.US,D,20231120,000000,163.82,170.86,163.27,165.26,511816,0
+ALNY.US,D,20231121,000000,164.92,166.535,161.33,163.68,602141,0
+ALNY.US,D,20231122,000000,165.2,167.5,161.43,162.88,307135,0
+ALNY.US,D,20231124,000000,162.76,166.23,162.27,162.92,143003,0
+ALNY.US,D,20231127,000000,162.39,162.5,159.02,159.2,641222,0
+ALNY.US,D,20231128,000000,158.09,161.78,156.52,161.36,380812,0
+ALNY.US,D,20231129,000000,161.79,164.19,160.18,164.01,915085,0
+ALNY.US,D,20231130,000000,165.53,169.6486,165.53,168.25,780578,0
+ALNY.US,D,20231201,000000,167.93,171.42,166.02,171.41,366535,0
+ALNY.US,D,20231204,000000,170.81,173.49,169.77,172.87,387361,0
+ALNY.US,D,20231205,000000,171.98,172,169.44,170.37,567046,0
+ALNY.US,D,20231206,000000,171,176.28,169.6039,175.02,658885,0
+ALNY.US,D,20231207,000000,176.22,177.77,174.39,177.26,675069,0
+ALNY.US,D,20231208,000000,175.03,175.03,170,170.04,467361,0
+ALNY.US,D,20231211,000000,170.04,173,168.845,170.92,539518,0
+ALNY.US,D,20231212,000000,172.29,175.2,169.71,173.88,461102,0
+ALNY.US,D,20231213,000000,173.63,180.96,173.05,180.52,787127,0
+ALNY.US,D,20231214,000000,183.68,190.98,183.075,186.48,1582978,0
+ALNY.US,D,20231215,000000,187.03,189.92,183.06,185.24,1209958,0
+ALNY.US,D,20231218,000000,185.63,189.03,185.5039,186.23,399007,0
+ALNY.US,D,20231219,000000,187.51,190.95,187.055,187.5,534522,0
+ALNY.US,D,20231220,000000,187.01,187.01,178.86,179.05,659547,0
+ALNY.US,D,20231221,000000,180.83,182.87,180.33,181.14,273389,0
+ALNY.US,D,20231222,000000,183.05,191.8,181.67,191.02,592828,0
+ALNY.US,D,20231226,000000,192.67,194.89,190.23,191.2,308197,0
+ALNY.US,D,20231227,000000,191.43,196.75,191,196.57,447682,0
+ALNY.US,D,20231228,000000,196.87,198,195.18,195.71,446128,0
+ALNY.US,D,20231229,000000,195.43,197.02,191.14,191.41,270075,0
+ALNY.US,D,20240102,000000,189.88,196.01,189.71,194.93,362949,0
+ALNY.US,D,20240103,000000,193.96,197.26,190.43,190.64,435102,0
+ALNY.US,D,20240104,000000,189.68,193.33,187.85,192.31,571226,0
+ALNY.US,D,20240105,000000,190.33,191.38,188.315,189.38,602756,0
+ALNY.US,D,20240108,000000,189.29,197.09,185,196.83,674288,0
+ALNY.US,D,20240109,000000,196.83,199.38,195.43,198.2,694326,0
+ALNY.US,D,20240110,000000,198.51,199.24,190.37,196.61,613674,0
+ALNY.US,D,20240111,000000,194.76,196.8,192.425,195.08,615885,0
+ALNY.US,D,20240112,000000,195.11,196.49,192.77,193.39,386578,0
+ALNY.US,D,20240116,000000,192.05,192.05,186.22,187.49,632838,0
+ALNY.US,D,20240117,000000,186.43,188.86,182.36,188.555,468631,0
+ALNY.US,D,20240118,000000,189,189,183.67,185.95,495175,0
+ALNY.US,D,20240119,000000,186.14,186.27,182.53,184.03,440989,0
+ALNY.US,D,20240122,000000,183.88,189.98,182.6001,183.92,585733,0
+ALNY.US,D,20240123,000000,184.76,190.37,183.45,189.7,647266,0
+ALNY.US,D,20240124,000000,190.72,191.72,185.13,185.2,531326,0
+ALNY.US,D,20240125,000000,185.43,188.69,183.03,183.93,534027,0
+ALNY.US,D,20240126,000000,183.88,184.455,179.47,179.62,517487,0
+ALNY.US,D,20240129,000000,179.13,181.5,176.12,180.96,1044463,0
+ALNY.US,D,20240130,000000,180.45,181.66,178.36,180.12,475820,0
+ALNY.US,D,20240131,000000,179.49,179.8,172.37,172.91,862000,0
+ALNY.US,D,20240201,000000,173.54,176.35,172.2,174.92,624762,0
+ALNY.US,D,20240202,000000,172.76,174.48,169.32,173.06,646548,0
+ALNY.US,D,20240205,000000,172.17,172.73,168,170.7,602382,0
+ALNY.US,D,20240206,000000,170.65,173.33,169.81,172.18,1443779,0
+ALNY.US,D,20240207,000000,172.55,172.55,167.43,168.6,771754,0
+ALNY.US,D,20240208,000000,168.57,170.25,165.59,169.5,1609884,0
+ALNY.US,D,20240209,000000,169.49,171.86,168.44,170.03,481037,0
+ALNY.US,D,20240212,000000,170.01,171.57,166.87,169.34,790260,0
+ALNY.US,D,20240213,000000,164.89,166.5,160.835,162,800296,0
+ALNY.US,D,20240214,000000,162.57,164.63,161.48,164.15,931439,0
+ALNY.US,D,20240215,000000,150,153.27,143.52,147.43,5429553,0
+ALNY.US,D,20240216,000000,148,150.93,146.8181,147,1886827,0
+ALNY.US,D,20240220,000000,146.98,150.06,145.805,149.69,1338437,0
+ALNY.US,D,20240221,000000,150.31,155.39,148.8375,154.74,3657491,0
+ALNY.US,D,20240222,000000,154.47,164.02,154.03,162.81,1174371,0
+ALNY.US,D,20240223,000000,163,163.01,155.82,157.65,1478747,0
+ALNY.US,D,20240226,000000,156.49,159.04,153.84,158.66,556245,0
+ALNY.US,D,20240227,000000,160,161.3092,157.91,159,674856,0
+ALNY.US,D,20240228,000000,156.56,158.9,153.94,155.23,1262512,0
+ALNY.US,D,20240229,000000,156.59,157.52,149,151.09,1809898,0
+ALNY.US,D,20240301,000000,150.9,155.91,150.0001,152.61,538890,0
+ALNY.US,D,20240304,000000,153.16,154.85,149.89,150.04,991944,0
+ALNY.US,D,20240305,000000,148.94,151.21,147.52,149.68,703583,0
+ALNY.US,D,20240306,000000,150.15,150.24,147.63,149.66,521533,0
+ALNY.US,D,20240307,000000,150.42,150.6799,149.23,149.86,563931,0
+ALNY.US,D,20240308,000000,150.96,152.88,149.135,149.82,637629,0
+ALNY.US,D,20240311,000000,150.24,152.5,148.88,149.1,662002,0
+ALNY.US,D,20240312,000000,150.02,150.02,146.61,146.65,683597,0
+ALNY.US,D,20240313,000000,146.82,151.465,146.82,148.42,858993,0
+ALNY.US,D,20240314,000000,147.68,149.585,145.77,148.53,505848,0
+ALNY.US,D,20240315,000000,148.5,150.09,145.54,149.27,906206,0
+ALNY.US,D,20240318,000000,150.68,151,147.18,147.41,460718,0
+ALNY.US,D,20240319,000000,146.93,149.69,146,148.17,517163,0
+ALNY.US,D,20240320,000000,148,148.64,145.22,147.99,439779,0
+ALNY.US,D,20240321,000000,149.7,150.68,145.41,146.62,611514,0
+ALNY.US,D,20240322,000000,146.65,147.1,143.66,146.51,834175,0
+ALNY.US,D,20240325,000000,147.15,152.625,146.4301,152.07,799298,0
+ALNY.US,D,20240326,000000,152.51,153.43,150.81,151.97,532485,0
+ALNY.US,D,20240327,000000,152.83,155.28,150.4,154.39,463043,0
+ALNY.US,D,20240328,000000,154.48,154.5,149.32,149.45,666592,0
+ALNY.US,D,20240401,000000,148.57,154.21,147.58,153.33,523250,0
+ALNY.US,D,20240402,000000,151.89,152.27,150.67,151.04,445840,0
+ALNY.US,D,20240403,000000,150.19,151.27,149.25,150.83,315208,0
+ALNY.US,D,20240404,000000,151,154.38,150.8,151.48,531883,0
+ALNY.US,D,20240405,000000,150.15,154,149.4079,153.56,351493,0
+ALNY.US,D,20240408,000000,154.63,157.96,153.25,156.04,738226,0
+ALNY.US,D,20240409,000000,157.26,159.34,154.89,155.9,595961,0
+ALNY.US,D,20240410,000000,154.89,154.955,151.91,152.41,571403,0
+ALNY.US,D,20240411,000000,154.02,154.02,149.93,152.09,473419,0
+ALNY.US,D,20240412,000000,151.8,151.8,148.28,148.5,428052,0
+ALNY.US,D,20240415,000000,148.62,150.37,146.73,147.7,498939,0
+ALNY.US,D,20240416,000000,146.37,148.44,146.01,146.72,352430,0
+ALNY.US,D,20240417,000000,146.7,147.49,145.19,145.32,601282,0
+ALNY.US,D,20240418,000000,145,146.47,144.23,145.16,398914,0
+ALNY.US,D,20240419,000000,144.72,146.56,143.5,144.39,703168,0
+ALNY.US,D,20240422,000000,145.21,147.9,143.6911,145.79,399984,0
+ALNY.US,D,20240423,000000,147.35,150.27,145.04,146.07,543726,0
+ALNY.US,D,20240424,000000,146.6,147.486,143.52,143.8,395369,0
+ALNY.US,D,20240425,000000,143,145.79,141.975,143.71,489265,0
+ALNY.US,D,20240426,000000,144.08,146.065,143,143.31,479139,0
+ALNY.US,D,20240429,000000,144.91,148.49,143.5,147.36,439862,0
+ALNY.US,D,20240430,000000,146.07,148.05,143.81,143.95,477045,0
+ALNY.US,D,20240501,000000,144.21,151.95,143.96,149.96,735892,0
+ALNY.US,D,20240502,000000,150.8,153.85,147.285,150.31,660180,0
+ALNY.US,D,20240503,000000,154.41,155.41,151.84,152.33,452160,0
+ALNY.US,D,20240506,000000,152.82,152.82,149.52,151.22,289746,0
+ALNY.US,D,20240507,000000,152.42,155.11,150.825,154.33,353438,0
+ALNY.US,D,20240508,000000,154.08,155.49,152.19,152.29,452321,0
+ALNY.US,D,20240509,000000,153,153,150.37,151.37,329246,0
+ALNY.US,D,20240510,000000,151.81,151.81,148.75,150.47,322795,0
+ALNY.US,D,20240513,000000,151.28,152.67,149,149.89,512792,0
+ALNY.US,D,20240514,000000,150.81,151.6266,147.02,147.89,604966,0
+ALNY.US,D,20240515,000000,149.5,151.15,146.97,147.4,536143,0
+ALNY.US,D,20240516,000000,147.15,151.45,144.73,151.22,934860,0
+ALNY.US,D,20240517,000000,151.03,151.84,148.32,149.4,481247,0
+ALNY.US,D,20240520,000000,149.3,150.78,147.78,150.24,368554,0
+ALNY.US,D,20240521,000000,149.44,151.45,147.89,149.62,448620,0
+ALNY.US,D,20240522,000000,149.59,152.05,149.59,150.9,350723,0
+ALNY.US,D,20240523,000000,151,151,148.26,149.38,500527,0
+ALNY.US,D,20240524,000000,149.5,149.83,147.15,147.76,506806,0
+ALNY.US,D,20240528,000000,148.4,152.98,148.34,150.06,510344,0
+ALNY.US,D,20240529,000000,149.76,149.76,146.86,146.93,875955,0
+ALNY.US,D,20240530,000000,147.41,151.26,146.79,150.03,655697,0
+ALNY.US,D,20240531,000000,150,151.49,147.615,148.43,1250341,0
+ALNY.US,D,20240603,000000,149.2,151.88,148.01,150.45,856179,0
+ALNY.US,D,20240604,000000,150.25,151.24,149.34,149.76,440072,0
+ALNY.US,D,20240605,000000,149.65,154.45,149.51,152.06,785988,0
+ALNY.US,D,20240606,000000,152.98,153.05,149.18,149.3,534229,0
+ALNY.US,D,20240607,000000,148.03,152.945,147.25,152.78,862730,0
+ALNY.US,D,20240610,000000,151.93,153.77,150.72,153.47,383075,0
+ALNY.US,D,20240611,000000,153.48,157.48,153.24,156.43,717051,0
+ALNY.US,D,20240612,000000,159.54,161.7325,157.14,159.04,513236,0
+ALNY.US,D,20240613,000000,158.32,161,158.26,160.05,400359,0
+ALNY.US,D,20240614,000000,160.31,163.02,159.59,160.39,638795,0
+ALNY.US,D,20240617,000000,159.78,165.47,156.51,157.3,777709,0
+ALNY.US,D,20240618,000000,157.3,157.32,152.3,153.86,587748,0
+ALNY.US,D,20240620,000000,154.2,158.27,153.23,157.4,793732,0
+ALNY.US,D,20240621,000000,160.81,166.76,158.38,165.7,2204886,0
+ALNY.US,D,20240624,000000,219.37,231.64,209.23,222.9,9193815,0
+ALNY.US,D,20240625,000000,221.37,242,220.5,240.15,4502539,0
+ALNY.US,D,20240626,000000,237.7,249.33,236.5,245.17,2854588,0
+ALNY.US,D,20240627,000000,244.99,252.87,242.57,247,2617418,0
+ALNY.US,D,20240628,000000,249.12,249.31,241,243,3246490,0
+ALNY.US,D,20240701,000000,240,246.06,239.85,243.32,1491693,0
+ALNY.US,D,20240702,000000,243,250.11,242.075,247.61,1579313,0
+ALNY.US,D,20240703,000000,247.3,249.67,245.48,248.68,950141,0
+ALNY.US,D,20240705,000000,246.95,252.48,246.95,251.03,685719,0
+ALNY.US,D,20240708,000000,252.83,255.4,248.3,255.11,936733,0
+ALNY.US,D,20240709,000000,254.6,256.24,253,254.74,890605,0
+ALNY.US,D,20240710,000000,256,257.97,253.82,257.76,926832,0
+ALNY.US,D,20240711,000000,258.12,262.82,257.03,261.02,889810,0
+ALNY.US,D,20240712,000000,261.65,263.73,258.795,260.51,1039655,0
+ALNY.US,D,20240715,000000,259.74,260.62,255.39,256.18,800032,0
+ALNY.US,D,20240716,000000,258,260.9,249.3,249.83,1134387,0
+ALNY.US,D,20240717,000000,245.17,246.97,239.14,240.02,1172523,0
+ALNY.US,D,20240718,000000,240.65,242.07,232.47,236.7,892886,0
+ALNY.US,D,20240719,000000,238.16,240.91,235.3,237.83,878604,0
+ALNY.US,D,20240722,000000,239.6,240.64,234.16,235.59,537400,0
+ALNY.US,D,20240723,000000,236.12,238.53,231.01,234.29,745979,0
+ALNY.US,D,20240724,000000,233.11,240.24,233.11,236.48,622806,0
+ALNY.US,D,20240725,000000,235.99,242.98,235.48,237.88,615688,0
+ALNY.US,D,20240726,000000,237.2,240.31,233.42,234.84,524476,0
+ALNY.US,D,20240729,000000,235.33,237.02,233.72,236.28,455963,0
+ALNY.US,D,20240730,000000,236.91,238.105,232.2,233.81,529837,0
+ALNY.US,D,20240731,000000,236.29,239.745,234.08,237.46,874657,0
+ALNY.US,D,20240801,000000,250,271.005,245.1691,268.61,2420035,0
+ALNY.US,D,20240802,000000,260.18,274.93,258.09,272.05,1714383,0
+ALNY.US,D,20240805,000000,256,265.97,252.52,265,1362524,0
+ALNY.US,D,20240806,000000,266.66,266.66,258.56,262.56,1350033,0
+ALNY.US,D,20240807,000000,266.39,269.55,259.95,260.17,1160005,0
+ALNY.US,D,20240808,000000,262.86,271.82,261.795,270.46,829778,0
+ALNY.US,D,20240809,000000,270.09,270.53,265.28,269.52,529266,0
+ALNY.US,D,20240812,000000,269.52,274.88,267.6219,270.18,492954,0
+ALNY.US,D,20240813,000000,268.46,271.7345,266.04,267.63,477260,0
+ALNY.US,D,20240814,000000,267.48,267.55,262.69,262.89,808583,0
+ALNY.US,D,20240815,000000,262.88,265.51,258.78,262.7,486806,0
+ALNY.US,D,20240816,000000,266.33,272.7,261.92,268.24,846013,0
+ALNY.US,D,20240819,000000,269.27,274.9,268.4375,274.48,558603,0
+ALNY.US,D,20240820,000000,274.92,282.68,274.6,280.76,1052628,0
+ALNY.US,D,20240821,000000,279.14,285,275.66,279.17,663687,0
+ALNY.US,D,20240822,000000,279.17,280.17,272,277.33,528622,0
+ALNY.US,D,20240823,000000,278.21,280,271.19,272.64,359258,0
+ALNY.US,D,20240826,000000,274.71,275,268.42,269.14,622577,0
+ALNY.US,D,20240827,000000,268.29,282.535,265.1,280.26,1193057,0
+ALNY.US,D,20240828,000000,280,286,274,280.7,993929,0
+ALNY.US,D,20240829,000000,279.41,287.5499,279.41,287.01,1261089,0
+ALNY.US,D,20240830,000000,266,273.24,256.91,262.69,3762558,0
+ALNY.US,D,20240903,000000,260.44,263.095,252.76,253.78,1621244,0
+ALNY.US,D,20240904,000000,253.51,255.155,248.1801,253.14,1008460,0
+ALNY.US,D,20240905,000000,251.86,255.24,249.95,251.48,508886,0
+ALNY.US,D,20240906,000000,252.35,253.44,244.88,246.78,682407,0
+ALNY.US,D,20240909,000000,246.65,255.48,246.65,253.16,865552,0
+ALNY.US,D,20240910,000000,251.13,257,249.893,256.21,599701,0
+ALNY.US,D,20240911,000000,256.75,263.65,256.11,261.91,652248,0
+ALNY.US,D,20240912,000000,260.42,266.8,259.99,261.73,530020,0
+ALNY.US,D,20240913,000000,261,265.52,259.006,265.27,437667,0
+ALNY.US,D,20240916,000000,266.66,271.1648,264.37,270.37,485831,0
+ALNY.US,D,20240917,000000,271.21,274.5699,270.24,274.46,758137,0
+ALNY.US,D,20240918,000000,275.55,277.585,271.38,273.15,655928,0
+ALNY.US,D,20240919,000000,276.53,279.85,273.53,276.33,603885,0
+ALNY.US,D,20240920,000000,275.39,275.39,270.17,273.88,907221,0
+ALNY.US,D,20240923,000000,275.22,275.74,270.97,271.83,571383,0
+ALNY.US,D,20240924,000000,271.56,271.6594,267.13,271,489552,0
+ALNY.US,D,20240925,000000,271.61,275.1099,268.3375,272.73,680094,0
+ALNY.US,D,20240926,000000,271.84,278.24,270.835,274.57,548760,0
+ALNY.US,D,20240927,000000,275.5,276.07,271.48,274.91,459539,0
+ALNY.US,D,20240930,000000,275.5,277.84,272.55,275.03,849758,0
+ALNY.US,D,20241001,000000,274.88,277.94,268.13,276.06,601529,0
+ALNY.US,D,20241002,000000,275.62,276.5,264.84,271.55,552825,0
+ALNY.US,D,20241003,000000,271.55,272.49,268.35,269.53,678442,0
+ALNY.US,D,20241004,000000,269.01,270.94,264.56,267.99,409945,0
+ALNY.US,D,20241007,000000,268.55,268.55,264.15,266.77,610033,0
+ALNY.US,D,20241008,000000,266,274.6,264.72,271.19,620984,0
+ALNY.US,D,20241009,000000,272,273.225,269,270.9,431646,0
+ALNY.US,D,20241010,000000,270.5,282.45,269,278.62,782797,0
+ALNY.US,D,20241011,000000,278.8,286.02,278.26,284.32,618135,0
+ALNY.US,D,20241014,000000,284.09,285.72,280.8247,283.32,856193,0
+ALNY.US,D,20241015,000000,284.85,289.67,283.7534,287.36,850339,0
+ALNY.US,D,20241016,000000,286.39,301.87,286.39,300.55,1258129,0
+ALNY.US,D,20241017,000000,299.15,304.39,296.59,296.75,1205441,0
+ALNY.US,D,20241018,000000,296.01,298.94,295.51,295.93,968699,0
+ALNY.US,D,20241021,000000,294.33,295.385,288.34,292.01,1381650,0
+ALNY.US,D,20241022,000000,292.1,297.505,291.9,296.48,447936,0
+ALNY.US,D,20241023,000000,296.48,299.17,292.2,294.87,578713,0
+ALNY.US,D,20241024,000000,293.92,301.045,293.45,293.69,626725,0
+ALNY.US,D,20241025,000000,293.69,293.74,283.78,284.86,1168531,0
+ALNY.US,D,20241028,000000,288.35,290.9425,285.845,286.91,521372,0
+ALNY.US,D,20241029,000000,285.93,287.02,282.2159,284.69,701870,0
+ALNY.US,D,20241030,000000,284.1,287.87,281.39,281.49,976405,0
+ALNY.US,D,20241031,000000,275.41,276,263.65,266.59,1572752,0
+ALNY.US,D,20241101,000000,267.05,274.03,264,273.91,866294,0
+ALNY.US,D,20241104,000000,268.82,272.92,263.6709,269.95,781879,0
+ALNY.US,D,20241105,000000,268.47,268.89,264.23,265.29,970282,0
+ALNY.US,D,20241106,000000,266.21,278.21,265.52,273.01,1376885,0
+ALNY.US,D,20241107,000000,273.01,275.07,270.04,272.22,607443,0
+ALNY.US,D,20241108,000000,271.63,279.505,270.98,277.43,848533,0
+ALNY.US,D,20241111,000000,276.1,286.58,276.1,279.82,907136,0
+ALNY.US,D,20241112,000000,268.22,270.77,264.11,268.95,1088857,0
+ALNY.US,D,20241113,000000,269.2,271.08,264.31,264.6,651061,0
+ALNY.US,D,20241114,000000,262.18,262.825,256.75,257.91,648243,0
+ALNY.US,D,20241115,000000,253.11,254.17,234.88,235.56,1761297,0
+ALNY.US,D,20241118,000000,235.8,242.49,229.855,232.27,1561757,0
+ALNY.US,D,20241119,000000,232.19,235.94,231.23,234.27,830851,0
+ALNY.US,D,20241120,000000,235.78,249.1,234.43,248.79,1058682,0
+ALNY.US,D,20241121,000000,247.46,250.71,245.32,246.8,687266,0
+ALNY.US,D,20241122,000000,248.9,248.9,243.35,244.89,526152,0
+ALNY.US,D,20241125,000000,247.36,255.46,247.36,250.98,1213316,0
+ALNY.US,D,20241126,000000,249.37,253.74,247.755,253.35,985940,0
+ALNY.US,D,20241127,000000,253.98,256.02,250.27,253.74,718104,0
+ALNY.US,D,20241129,000000,250.59,254.18,250.01,253.07,325553,0
+ALNY.US,D,20241202,000000,252.37,255.29,252,253.01,510773,0
+ALNY.US,D,20241203,000000,250.59,253.21,247.38,251.84,404264,0
+ALNY.US,D,20241204,000000,250.39,256.68,250.3525,254.72,422481,0
+ALNY.US,D,20241205,000000,252.99,255.29,250.21,251.81,460368,0
+ALNY.US,D,20241206,000000,251.6,257.81,250.65,256.26,575533,0
+ALNY.US,D,20241209,000000,255.39,258.12,252.2,255.89,611037,0
+ALNY.US,D,20241210,000000,257.72,257.99,250.33,253.91,463321,0
+ALNY.US,D,20241211,000000,254.5,255.92,250.21,254.15,453468,0
+ALNY.US,D,20241212,000000,255.02,255.47,244.84,245.26,751061,0
+ALNY.US,D,20241213,000000,246.01,249.51,241.89,245.44,592047,0
+ALNY.US,D,20241216,000000,246.44,247.9275,242.13,243.99,598897,0
+ALNY.US,D,20241217,000000,242.7,249.58,240.4186,246.58,634408,0
+ALNY.US,D,20241218,000000,245.67,247.05,237.25,237.92,543219,0
+ALNY.US,D,20241219,000000,238.11,242.87,233.41,238.87,975521,0
+ALNY.US,D,20241220,000000,239.45,247.21,235.93,245.44,1663571,0
+ALNY.US,D,20241223,000000,244.63,244.64,237.12,242.26,718097,0
+ALNY.US,D,20241224,000000,241.7,243.895,236.7,243.25,253070,0
+ALNY.US,D,20241226,000000,241.78,244.82,240.43,242.5,358611,0
+ALNY.US,D,20241227,000000,241.81,243.61,237.15,237.97,342916,0
+ALNY.US,D,20241230,000000,235.73,236.95,233,236.01,382384,0
+ALNY.US,D,20241231,000000,237.26,238.44,235.16,235.31,370137,0
+ALNY.US,D,20250102,000000,237.92,239.99,232.25,233.62,392740,0
+ALNY.US,D,20250103,000000,232.59,235.525,232.345,234.28,411197,0
+ALNY.US,D,20250106,000000,234.09,237.49,231,233.15,561533,0
+ALNY.US,D,20250107,000000,234,239.23,232.98,235.95,628968,0
+ALNY.US,D,20250108,000000,236.34,240.65,234.106,240.55,653987,0
+ALNY.US,D,20250110,000000,237.17,240.165,232.82,237.98,706146,0
+ALNY.US,D,20250113,000000,240,261.86,236.87,258.27,1224383,0
+ALNY.US,D,20250114,000000,258.74,259.6,240.02,240.51,783774,0
+ALNY.US,D,20250115,000000,244,255.295,244,251.01,870964,0
+ALNY.US,D,20250116,000000,252.54,256.93,247.9,249.16,683947,0
+ALNY.US,D,20250117,000000,251.28,253.5,245.69,246.27,558134,0
+ALNY.US,D,20250121,000000,251.37,265.02,251.23,264.99,938878,0
+ALNY.US,D,20250122,000000,265.71,269.14,262.17,266.54,746392,0
+ALNY.US,D,20250123,000000,266.85,277.22,263.01,275.54,686452,0
+ALNY.US,D,20250124,000000,273.43,279.67,271.52,278.76,924189,0
+ALNY.US,D,20250127,000000,277.01,287.22,274.24,276.73,785896,0
+ALNY.US,D,20250128,000000,276.97,283.555,273.3273,279.19,611314,0
+ALNY.US,D,20250129,000000,279.38,279.7,273.45,273.99,381769,0
+ALNY.US,D,20250130,000000,274.86,279.36,269,277.16,561212,0
+ALNY.US,D,20250131,000000,276.86,279.34,270.26,271.31,648115,0
+ALNY.US,D,20250203,000000,270.78,278.51,266.21,274.55,779360,0
+ALNY.US,D,20250204,000000,273.15,277.975,269.05,271,742953,0
+ALNY.US,D,20250205,000000,272.15,278.435,272.15,276.31,749977,0
+ALNY.US,D,20250206,000000,276.09,279.24,274.05,278.25,528585,0
+ALNY.US,D,20250207,000000,276.91,278.03,272.35,276.19,469089,0
+ALNY.US,D,20250210,000000,275.41,276.2299,267.92,274.06,823841,0
+ALNY.US,D,20250211,000000,272.19,273.23,266.9821,268.99,283260,0
+ALNY.US,D,20250212,000000,265.93,268.2,261.6925,265.96,820730,0
+ALNY.US,D,20250213,000000,258.595,268.515,256.65,264.89,769155,0
+ALNY.US,D,20250214,000000,264.02,264.87,251.87,256.45,805993,0
+ALNY.US,D,20250218,000000,256.95,260,249.16,250,910256,0
+ALNY.US,D,20250219,000000,250.19,254.01,246.61,250.51,766482,0
+ALNY.US,D,20250220,000000,249.21,252.99,247,251,727789,0
+ALNY.US,D,20250221,000000,253.7,253.7,246.8535,250.59,653600,0
+ALNY.US,D,20250224,000000,250.79,256.47,248.45,248.94,689135,0
+ALNY.US,D,20250225,000000,251.5,251.56,238.455,245.2,1242057,0
+ALNY.US,D,20250226,000000,246.72,251.595,243.45,243.86,687302,0
+ALNY.US,D,20250227,000000,244.73,246.38,236.55,237.1,1157402,0
+ALNY.US,D,20250228,000000,236.5,249.34,236.5,246.75,1178627,0
+ALNY.US,D,20250303,000000,246.18,249.9999,241.91,243.53,833618,0
+ALNY.US,D,20250304,000000,241.09,244.665,238.42,242.93,545567,0
+ALNY.US,D,20250305,000000,243.02,249.8225,241.55,249.23,645251,0
+ALNY.US,D,20250306,000000,244.57,252.84,244.57,248.13,570727,0
+ALNY.US,D,20250307,000000,247.14,251.12,240.9752,244.52,476138,0
+ALNY.US,D,20250310,000000,241.62,244.33,232.84,233.07,566305,0
+ALNY.US,D,20250311,000000,230.85,243.45,230.79,238.74,603109,0
+ALNY.US,D,20250312,000000,241.57,246.37,240.39,242.43,593084,0
+ALNY.US,D,20250313,000000,240.96,245.135,239.02,241.75,475393,0
+ALNY.US,D,20250314,000000,241.51,244.04,239.53,241.76,478837,0
+ALNY.US,D,20250317,000000,242.835,253.3,240.9406,253.11,598264,0
+ALNY.US,D,20250318,000000,254.21,263.295,243.87,244.3,873932,0
+ALNY.US,D,20250319,000000,243.44,255.35,243.44,253.44,987481,0
+ALNY.US,D,20250320,000000,254.09,261.9,252.385,253.545,799079,0
+ALNY.US,D,20250321,000000,261.82,289.44,261,283.34,3150362,0
+ALNY.US,D,20250324,000000,288.54,300.9,287.77,290.7,1768154,0
+ALNY.US,D,20250325,000000,290.05,292.6213,280.33,280.96,1065502,0
+ALNY.US,D,20250326,000000,280.05,281.205,268.53,269.21,1073929,0
+ALNY.US,D,20250327,000000,270,276.57,264.13,271.02,984092,0
+ALNY.US,D,20250328,000000,270.51,271.3,264.88,268.46,684839,0
+ALNY.US,D,20250331,000000,263.37,271.85,258,270.02,1068432,0
+ALNY.US,D,20250401,000000,272.52,273.605,255.13,255.76,868393,0
+ALNY.US,D,20250402,000000,252.9,267.29,252.07,266.83,886911,0
+ALNY.US,D,20250403,000000,263,264.65,258.65,262.16,1028436,0
+ALNY.US,D,20250404,000000,257.14,259.16,235.57,235.74,1881632,0
+ALNY.US,D,20250407,000000,226.5,241.83,220,232.95,1561129,0
+ALNY.US,D,20250408,000000,246.15,246.15,220.4207,224.32,1033546,0
+ALNY.US,D,20250409,000000,220.33,245.56,205.87,243.27,2100112,0
+ALNY.US,D,20250410,000000,235.22,235.33,214.76,226.28,1655877,0
+ALNY.US,D,20250411,000000,223.31,240,220.538,237.77,1577348,0
+ALNY.US,D,20250414,000000,241.83,241.83,234.1821,240.01,926566,0
+ALNY.US,D,20250415,000000,241.37,242.15,228.055,230.93,1025890,0
+ALNY.US,D,20250416,000000,230.98,234.5,225.8448,230.5,1010678,0
+ALNY.US,D,20250417,000000,230.48,235.12,228.96,234.56,601350,0
+ALNY.US,D,20250421,000000,230.36,237.77,228.28,232.75,796450,0
+ALNY.US,D,20250422,000000,234.32,238.63,231.7553,236.75,885957,0
+ALNY.US,D,20250423,000000,243.92,248.59,240.01,241.97,752903,0
+ALNY.US,D,20250424,000000,241.74,243.685,238.62,242.61,678928,0
+ALNY.US,D,20250425,000000,241.9,253.25,240,251.56,836371,0
+ALNY.US,D,20250428,000000,252.83,256.565,252.26,254.85,510782,0
+ALNY.US,D,20250429,000000,256.14,260.535,253.828,257.19,941581,0
+ALNY.US,D,20250430,000000,256.99,263.68,253.47,263.24,949410,0
+ALNY.US,D,20250501,000000,257.14,265.91,247.705,255.13,1519744,0
+ALNY.US,D,20250502,000000,259.5,265,257.12,259.39,729712,0
+ALNY.US,D,20250505,000000,259.09,273.97,257.23,273.55,1233432,0
+ALNY.US,D,20250506,000000,269.89,276.47,267.62,269.81,1564154,0
+ALNY.US,D,20250507,000000,270,277.845,269.72,276.55,763334,0
+ALNY.US,D,20250508,000000,267.63,270,245.96,258.35,1704382,0
+ALNY.US,D,20250509,000000,259.92,260,250.35,251.15,656363,0
+ALNY.US,D,20250512,000000,255.48,270.2,252.7875,270.19,1252040,0
+ALNY.US,D,20250513,000000,267.4,268.07,261.45,266.86,723504,0
+ALNY.US,D,20250514,000000,267.27,270,261.85,267.55,700397,0
+ALNY.US,D,20250515,000000,269.53,285,266.18,283.4,1264454,0
+ALNY.US,D,20250516,000000,281.02,289.75,280.595,285.31,1193506,0
+ALNY.US,D,20250519,000000,287.44,296.8,285.41,291.86,929467,0
+ALNY.US,D,20250520,000000,292.28,292.99,288.25,291.68,627259,0
+ALNY.US,D,20250521,000000,291.5,298.23,288.74,292.58,930234,0
+ALNY.US,D,20250522,000000,290.73,291.54,284.425,289,614991,0
+ALNY.US,D,20250523,000000,286.385,291.22,284.19,289.96,757018,0
+ALNY.US,D,20250527,000000,295.44,295.44,289.225,290.1,737929,0
+ALNY.US,D,20250528,000000,291.07,291.54,285.55,285.56,905329,0
+ALNY.US,D,20250529,000000,287.65,293.22,284.73,292.9,965795,0
+ALNY.US,D,20250530,000000,292.45,306,287.2,304.56,3116163,0
+ALNY.US,D,20250602,000000,303.095,307.19,299.52,306.09,1132004,0
+ALNY.US,D,20250603,000000,306,307.845,301.515,303.77,965349,0
+ALNY.US,D,20250604,000000,303.22,308.93,302.335,305.31,563089,0
+ALNY.US,D,20250605,000000,304.55,308.53,300.75,308,762007,0
+ALNY.US,D,20250606,000000,309,310.22,300.27,300.83,954848,0
+ALNY.US,D,20250609,000000,303.8,306.17,297.67,304,609653,0
+ALNY.US,D,20250610,000000,303.81,308.89,301.34,302.46,515086,0
+ALNY.US,D,20250611,000000,303.18,303.85,298.25,298.58,456351,0
+ALNY.US,D,20250612,000000,300.48,307.48,295.82,304.67,874902,0
+ALNY.US,D,20250613,000000,300.97,308.02,300.97,307.99,571872,0
+ALNY.US,D,20250616,000000,306.45,309.63,302.32,308.78,520205,0
+ALNY.US,D,20250617,000000,305.12,309.06,303.31,308.71,570558,0
+ALNY.US,D,20250618,000000,309.17,317.54,306.7,312.32,981185,0
+ALNY.US,D,20250620,000000,312.995,314.5,308.78,309.7,1336971,0
+ALNY.US,D,20250623,000000,310.6,314.7775,308.46,313.13,503130,0
+ALNY.US,D,20250624,000000,316.51,326.03,309.96,325,1000030,0
+ALNY.US,D,20250625,000000,323.51,324.32,320.71,321.94,632571,0
+ALNY.US,D,20250626,000000,324.93,324.9999,315,318.25,663904,0
+ALNY.US,D,20250627,000000,317.33,323.2,315.14,322.83,2052212,0
+ALNY.US,D,20250630,000000,324.77,327.21,320.57,326.09,943623,0
+ALNY.US,D,20250701,000000,324.77,326.64,315.03,322.06,1240081,0
+ALNY.US,D,20250702,000000,319.62,330,319.4,329.77,967743,0
+ALNY.US,D,20250703,000000,330,333.7,327.88,331.91,431157,0
+ALNY.US,D,20250707,000000,328.24,328.24,314.1,324.13,1294593,0
+ALNY.US,D,20250708,000000,324.13,328.99,315.81,317.5,972969,0
+ALNY.US,D,20250709,000000,316.87,322.68,313.74,320.87,1039484,0
+ALNY.US,D,20250710,000000,322.47,324.82,319.15,322.64,489398,0
+ALNY.US,D,20250711,000000,321.12,321.12,312.96,314.94,1081910,0
+ALNY.US,D,20250714,000000,314.94,319.18,313.76,315.75,629609,0
+ALNY.US,D,20250715,000000,316.9,316.9,309.57,311.12,927335,0
+ALNY.US,D,20250716,000000,314.52,323.41,311.255,322.81,1234188,0
+ALNY.US,D,20250717,000000,321.2,329.87,321.06,324.69,744566,0
+ALNY.US,D,20250718,000000,325.62,325.62,317.88,320.53,581322,0
+ALNY.US,D,20250721,000000,324.98,328.695,320.26,320.52,744530,0
+ALNY.US,D,20250722,000000,321.57,326.295,320.18,325.28,1273708,0
+ALNY.US,D,20250723,000000,325.28,329.335,322.3,325.64,912188,0
+ALNY.US,D,20250724,000000,326.35,332.185,324.3,328,677122,0
+ALNY.US,D,20250725,000000,331.5,331.5,324.55,328.81,666676,0
+ALNY.US,D,20250728,000000,329,331.43,324.78,324.79,1032041,0
+ALNY.US,D,20250729,000000,328.92,331.06,323.74,330.55,862482,0
+ALNY.US,D,20250730,000000,335,345.98,333.03,339.8,2058263,0
+ALNY.US,D,20250731,000000,350,402.4313,350,392.24,3353586,0
+ALNY.US,D,20250801,000000,388.68,401.8,382.19,401.8,1781357,0
+ALNY.US,D,20250804,000000,406.65,422.64,398.91,419.555,1455503,0
+ALNY.US,D,20250805,000000,416.64,426.76,410.49,418.91,1807615,0
+ALNY.US,D,20250806,000000,418.76,428.69,415,428.14,1181810,0
+ALNY.US,D,20250807,000000,429.33,436.77,425.805,435.1,1152674,0
+ALNY.US,D,20250808,000000,435.1,439.36,427.66,438.93,901275,0
+ALNY.US,D,20250811,000000,433.65,445.2,426.19,435,988644,0
+ALNY.US,D,20250812,000000,434.58,436.995,428.3,429.93,1508236,0
+ALNY.US,D,20250813,000000,428.43,438.23,421.811,432.52,2094449,0
+ALNY.US,D,20250814,000000,433.59,443.98,428.99,442.73,1263485,0
+ALNY.US,D,20250815,000000,440.66,449.52,438.215,448.91,713356,0
+ALNY.US,D,20250818,000000,450,457.915,447.1,456.87,1608844,0
+ALNY.US,D,20250819,000000,457,462.88,450.88,458.28,1322098,0
+ALNY.US,D,20250820,000000,459.34,466.31,456.055,458.31,1223522,0
+ALNY.US,D,20250821,000000,459.62,467.71,454.68,467.55,760122,0
+ALNY.US,D,20250822,000000,469.17,469.81,454.2,454.38,1075672,0
+ALNY.US,D,20250825,000000,453.37,458.75,442.375,443.64,1200028,0
+ALNY.US,D,20250826,000000,451.4968,451.4968,444.25,451.2,1183717,0
+ALNY.US,D,20250827,000000,449.05,455.4475,447.63,454.18,906745,0
+ALNY.US,D,20250828,000000,452.01,457.29,451.12,452.33,641007,0
+ALNY.US,D,20250829,000000,452.22,453.96,444.79,446.51,827614,0
+ALNY.US,D,20250902,000000,445.84,454.4999,441.5,447,1072194,0
+ALNY.US,D,20250903,000000,444.77,456.1804,442.73,447.43,1301079,0
+ALNY.US,D,20250904,000000,449.43,458.3,447.11,453.54,714264,0
+ALNY.US,D,20250905,000000,453.45,455.28,444.655,452,751500,0
+ALNY.US,D,20250908,000000,457.31,463,452.845,455.03,925993,0
+ALNY.US,D,20250909,000000,461.115,484.21,455.3,482.13,3217762,0
+ALNY.US,D,20250910,000000,478.5,480.045,461.47,469.31,1817375,0
+ALNY.US,D,20250911,000000,474.34,474.34,465.16,468.58,1005306,0
+ALNY.US,D,20250912,000000,468.29,475.6899,465.48,465.89,630781,0
+ALNY.US,D,20250915,000000,464.8,466.2411,454.51,461.14,910067,0
+ALNY.US,D,20250916,000000,465.135,467.28,457.99,461.24,773501,0
+ALNY.US,D,20250917,000000,455.76,463.88,450.7,451.725,1445600,0
+ALNY.US,D,20250918,000000,453.995,456.94,443.75,452.17,1061008,0
+ALNY.US,D,20250919,000000,457.68,457.68,450.72,453.56,1713315,0
+ALNY.US,D,20250922,000000,453.56,462.88,450.225,458.92,971763,0
+ALNY.US,D,20250923,000000,452.83,457.47,450.5,454.41,1024608,0
+ALNY.US,D,20250924,000000,454.35,462.69,450.97,458.37,975991,0
+ALNY.US,D,20250925,000000,457.03,459,446.42,449.58,685313,0
+ALNY.US,D,20250926,000000,453.045,453.045,442.51,446.4,812999,0
+ALNY.US,D,20250929,000000,448,451.63,446.3,447.49,719079,0
+ALNY.US,D,20250930,000000,445.22,459.3,445.22,456,1379551,0
+ALNY.US,D,20251001,000000,456,467.42,453.31,460.65,1370050,0
+ALNY.US,D,20251002,000000,457.64,461.53,446.1791,460.99,1269237,0
+ALNY.US,D,20251003,000000,465.005,465.005,448.47,456.35,969089,0
+ALNY.US,D,20251006,000000,458.69,458.69,449.92,452,918501,0
+ALNY.US,D,20251007,000000,456.94,462.63,448.95,459.58,791895,0
+ALNY.US,D,20251008,000000,464.46,464.46,449.72,450.68,929883,0
+ALNY.US,D,20251009,000000,451,459.57,448.83,456.95,1051960,0
+ALNY.US,D,20251010,000000,460.28,460.6,451,460.46,937064,0
+ALNY.US,D,20251013,000000,456.13,473.65,453.825,464.95,1579240,0
+ALNY.US,D,20251014,000000,462.13,479.693,457.7343,469.36,1435825,0
+ALNY.US,D,20251015,000000,469.19,485.28,467.5001,470.27,1475359,0
+ALNY.US,D,20251016,000000,474.39,488.385,470.46,481.07,964728,0
+ALNY.US,D,20251017,000000,481.65,492.62,476.44,481.67,1029195,0
+ALNY.US,D,20251020,000000,476.82,495.55,476.82,491.22,950011,0
+ALNY.US,D,20251021,000000,488.42,490.05,471.4,474,826254,0
+ALNY.US,D,20251022,000000,477.66,480.53,461.21,464.9,950023,0
+ALNY.US,D,20251023,000000,464.71,468.86,456.9,464,683376,0
+ALNY.US,D,20251024,000000,468.68,469.29,459.38,463.43,771302,0
+ALNY.US,D,20251027,000000,465.56,485.36,465.55,478.58,1174680,0
+ALNY.US,D,20251028,000000,476.5,484.61,473.2901,475.91,836305,0
+ALNY.US,D,20251029,000000,475.19,482.73,467.0905,481.59,1360223,0
+ALNY.US,D,20251030,000000,450,472.36,436.5119,449.56,2313994,0
+ALNY.US,D,20251031,000000,449,459.77,441.22,456.04,1817670,0
+ALNY.US,D,20251103,000000,454.58,457.26,429.6,434.07,1556549,0
+ALNY.US,D,20251104,000000,429.9,431.5,421.83,423.47,1170232,0
+ALNY.US,D,20251105,000000,422.11,438.53,417,434.56,974550,0
+ALNY.US,D,20251106,000000,431.78,445.5,429,440.49,700509,0
+ALNY.US,D,20251107,000000,437.81,443.69,430.835,442.7,822669,0
+ALNY.US,D,20251110,000000,445,449.68,440.93,441.7,739044,0
+ALNY.US,D,20251111,000000,443.53,455.2,441.21,451.95,981717,0
+ALNY.US,D,20251112,000000,450.63,459.2699,446.71,452.74,937690,0
+ALNY.US,D,20251113,000000,450.67,456.14,447.12,453.97,798910,0
+ALNY.US,D,20251114,000000,453.87,461.96,448.28,449.16,968547,0
+ALNY.US,D,20251117,000000,449,463.92,449,460.54,962080,0
+ALNY.US,D,20251118,000000,458.15,469.11,456.27,462.3,668666,0
+ALNY.US,D,20251119,000000,462.27,465.32,456.9,460.76,893894,0
+ALNY.US,D,20251120,000000,463.32,467.73,445.34,445.79,787662,0
+ALNY.US,D,20251121,000000,448.23,449.53,433.5,436.38,1298052,0
+ALNY.US,D,20251124,000000,439.46,444.67,420.3,434.23,1750352,0
+ALNY.US,D,20251125,000000,436.84,441.82,428.57,429.8,1009228,0
+ALNY.US,D,20251126,000000,432.87,447.69,430.27,445.12,908163,0
+ALNY.US,D,20251128,000000,448.18,455.755,444.43,451.23,563871,0
+ALNY.US,D,20251201,000000,450,462.93,448.265,454.56,1070657,0
+ALNY.US,D,20251202,000000,453.9,472.48,453.005,464.93,1204115,0
+ALNY.US,D,20251203,000000,466.485,479.79,460.41,473.29,1092993,0
+ALNY.US,D,20251204,000000,472.67,477.06,463.03,465.34,983982,0
+ALNY.US,D,20251205,000000,468.29,473.5,455.32,458.12,627353,0
+ALNY.US,D,20251208,000000,447,449.78,423.45,430.02,2411635,0
+ALNY.US,D,20251209,000000,430.45,433.305,412.31,415.21,1610475,0
+ALNY.US,D,20251210,000000,416.54,417,403.8,404.46,1188960,0
+ALNY.US,D,20251211,000000,403.36,414.22,402.22,412.63,1284788,0
+ALNY.US,D,20251212,000000,408.86,410.04,387.03,397.55,1659227,0
+ALNY.US,D,20251215,000000,394.22,402.33,390,391.5,1483326,0
+ALNY.US,D,20251216,000000,390.65,399.64,388.54,391.17,1345516,0
+ALNY.US,D,20251217,000000,394.18,400.24,389,392.1,1041476,0
+ALNY.US,D,20251218,000000,394.49,404.19,391.51,396.04,1714954,0
+ALNY.US,D,20251219,000000,399.11,408.15,395.97,400.23,12576505,0
+ALNY.US,D,20251222,000000,409.6,413.59,403.2,407.73,1052983,0
+ALNY.US,D,20251223,000000,404.72,407.425,395.99,398.7,792295,0
+ALNY.US,D,20251224,000000,395.99,401.47,395.05,400.69,408233,0
+ALNY.US,D,20251226,000000,404.58,404.58,397.31,400.59,401455,0
+ALNY.US,D,20251229,000000,400.1,402.72,397.05,398.82,638375,0
+ALNY.US,D,20251230,000000,394.81,398.4,393.64,397.25,504789,0
+ALNY.US,D,20251231,000000,397.25,402.4375,397.25,397.65,768860,0
+ALNY.US,D,20260102,000000,399.34,407.22,396.08,400.17,730517,0
+ALNY.US,D,20260105,000000,397.57,400,383.84,397.83,1093965,0
+ALNY.US,D,20260106,000000,396.23,409.18,384.42,406.4,1612994,0
+ALNY.US,D,20260107,000000,405.51,427.05,405.51,422.5,1426278,0
+ALNY.US,D,20260108,000000,420.18,425.19,393.48,399.4,1400657,0
+ALNY.US,D,20260109,000000,399.4,409.575,392.56,398.29,1440224,0
+ALNY.US,D,20260112,000000,377.82,378.605,353.52,370.91,3808067,0
+ALNY.US,D,20260113,000000,369.1,376.88,366.92,369.96,1625677,0
+ALNY.US,D,20260114,000000,369.95,371.71,359.95,366.86,1250044,0
+ALNY.US,D,20260115,000000,368.54,372.82,356.83,359.26,911176,0
+ALNY.US,D,20260116,000000,362.29,367.2,355.46,359.27,1527370,0
+ALNY.US,D,20260120,000000,350.7,355.74,347.765,355.53,1722679,0
+ALNY.US,D,20260121,000000,353.01,366,351.55,365.46,1523470,0
+ALNY.US,D,20260122,000000,365.5,376.87,363.36,370,1875372,0
+ALNY.US,D,20260123,000000,368.2,371.33,356.72,357.98,1636801,0
+ALNY.US,D,20260126,000000,357.98,364.07,352.5,361.35,936370,0
+ALNY.US,D,20260127,000000,361.55,368.07,354.69,354.75,988087,0
+ALNY.US,D,20260128,000000,353.66,356.84,348,349.58,1099190,0
+ALNY.US,D,20260129,000000,349.37,350.34,345.01,346.79,1682030,0
+ALNY.US,D,20260130,000000,343.1,346.5,336.39,338.06,1648568,0
+ALNY.US,D,20260202,000000,337.42,342.33,333,339.11,1911150,0
+ALNY.US,D,20260203,000000,338.49,352.82,337.59,351.8,2152860,0
+ALNY.US,D,20260204,000000,354,355.49,347.08,351.96,1779461,0
+ALNY.US,D,20260205,000000,350.495,350.495,327.27,331.24,2620979,0
+ALNY.US,D,20260206,000000,331.61,340.07,326.51,328.16,1476914,0
+ALNY.US,D,20260209,000000,325.49,329.923,319.26,320,1392019,0
+ALNY.US,D,20260210,000000,322.68,325.98,317.89,322.98,1865664,0
+ALNY.US,D,20260211,000000,322.14,325.035,317.8,322.28,1582249,0
+ALNY.US,D,20260212,000000,314.42,315.51,298,308.48,2897726,0
+ALNY.US,D,20260213,000000,302.55,318.44,302.55,314.4,1476326,0
+ALNY.US,D,20260217,000000,316.8,336.21,315.625,332.61,1516389,0
+ALNY.US,D,20260218,000000,328.86,335.8,324.94,332.81,1151204,0
diff --git a/daily/us/nasdaq stocks/1/alts.us.txt b/daily/us/nasdaq stocks/1/alts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a5e0678b8764e8f1adb9014fa037494ac5066d1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alts.us.txt	
@@ -0,0 +1,214 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALTS.US,D,20250414,000000,3.9,4.1375,3.7,3.85,63126,0
+ALTS.US,D,20250415,000000,3.81,4.03,3.75,3.77,41173,0
+ALTS.US,D,20250416,000000,3.75,4.29,3.58,4.24,179173,0
+ALTS.US,D,20250417,000000,4.26,5.3152,4.22,5.15,504346,0
+ALTS.US,D,20250421,000000,5.09,5.835,5.09,5.56,248886,0
+ALTS.US,D,20250422,000000,5.6,5.615,5.22,5.47,106670,0
+ALTS.US,D,20250423,000000,5.69,5.82,5.13,5.51,117808,0
+ALTS.US,D,20250424,000000,5.52,5.79,5.33,5.79,77756,0
+ALTS.US,D,20250425,000000,5.67,6.5,5.65,6.32,223869,0
+ALTS.US,D,20250428,000000,6.34,7.1427,5.91,6.43,224040,0
+ALTS.US,D,20250429,000000,6.57,6.65,5.89,5.95,152883,0
+ALTS.US,D,20250430,000000,5.95,5.96,5.31,5.56,113951,0
+ALTS.US,D,20250501,000000,5.33,5.82,5.33,5.625,52683,0
+ALTS.US,D,20250502,000000,5.7,6.28,5.41,6.11,192367,0
+ALTS.US,D,20250505,000000,5.9,6.08,5.75,5.81,116856,0
+ALTS.US,D,20250506,000000,5.77,5.88,5.61,5.71,77679,0
+ALTS.US,D,20250507,000000,5.75,6.06,5.4953,5.67,83328,0
+ALTS.US,D,20250508,000000,5.785,6.24,5.575,6.06,110915,0
+ALTS.US,D,20250509,000000,6.15,6.25,5.82,6.1,72553,0
+ALTS.US,D,20250512,000000,6.25,6.74,6.2268,6.7,250494,0
+ALTS.US,D,20250513,000000,6.71,7.1393,6.3548,6.62,270728,0
+ALTS.US,D,20250514,000000,6.63,6.802026,6.02,6.17,115077,0
+ALTS.US,D,20250515,000000,6.03,6.405,5.7,6.25,96770,0
+ALTS.US,D,20250516,000000,6.2,7.02,6.2,6.8,335600,0
+ALTS.US,D,20250519,000000,6.7,6.9,6.5,6.8,134451,0
+ALTS.US,D,20250520,000000,6.8,6.9133,6.51,6.79,64911,0
+ALTS.US,D,20250521,000000,6.69,6.91,6.5,6.645,100690,0
+ALTS.US,D,20250522,000000,6.64,7.239316,6.34,7.18,406412,0
+ALTS.US,D,20250523,000000,7.26,9.2373,7.26,8.91,903989,0
+ALTS.US,D,20250527,000000,9.28,9.84,8.3673,8.96,460233,0
+ALTS.US,D,20250528,000000,8.98,9.635,8.5,8.88,477885,0
+ALTS.US,D,20250529,000000,8.9,10.1,8.35,9.89,421311,0
+ALTS.US,D,20250530,000000,9.92,10.4,8.9157,9.31,344100,0
+ALTS.US,D,20250602,000000,9.48,9.4899,8.61,9.01,148240,0
+ALTS.US,D,20250603,000000,8.99,10.09,8.55,10.08,347548,0
+ALTS.US,D,20250604,000000,10.04,10.1,9.68,9.73,173929,0
+ALTS.US,D,20250605,000000,9.66,10.18,9.14,9.735,190924,0
+ALTS.US,D,20250606,000000,9.98,10.9487,9.56,10.21,333551,0
+ALTS.US,D,20250609,000000,10.21,10.64,9.5,9.93,266648,0
+ALTS.US,D,20250610,000000,10.14,10.4866,9.72,9.75,158810,0
+ALTS.US,D,20250611,000000,9.9,10.1799,9.45,9.735,184637,0
+ALTS.US,D,20250612,000000,9.52,10.22,9.147,9.57,356156,0
+ALTS.US,D,20250613,000000,9.19,10.8,9.19,10.255,305763,0
+ALTS.US,D,20250616,000000,10.29,10.64,9.5,9.5,219199,0
+ALTS.US,D,20250617,000000,9.43,9.56,8.25,8.25,344841,0
+ALTS.US,D,20250618,000000,8.2,9.27,8.16,9.16,232351,0
+ALTS.US,D,20250620,000000,9.33,9.85,9.1192,9.465,384077,0
+ALTS.US,D,20250623,000000,9.38,9.7,8.9,9.13,169468,0
+ALTS.US,D,20250624,000000,9.21,10.3786,9.0601,9.87,238699,0
+ALTS.US,D,20250625,000000,10,10,9.3,9.38,159832,0
+ALTS.US,D,20250626,000000,9.41,9.6,8.63,8.7,434679,0
+ALTS.US,D,20250627,000000,8.88,8.88,7.895,8.13,494187,0
+ALTS.US,D,20250630,000000,8.2,8.58,7.24,7.245,380367,0
+ALTS.US,D,20250701,000000,7.41,7.79,6.62,7.565,620280,0
+ALTS.US,D,20250702,000000,7.6,8.1393,7.39,7.88,337727,0
+ALTS.US,D,20250703,000000,7.86,8.38,7.7,8.23,163407,0
+ALTS.US,D,20250707,000000,8.16,8.36,7.11,7.54,358996,0
+ALTS.US,D,20250708,000000,7.55,7.88,7.0572,7.19,213981,0
+ALTS.US,D,20250709,000000,7.32,7.68,7.084,7.66,210766,0
+ALTS.US,D,20250710,000000,7.58,7.67,7.17,7.57,247431,0
+ALTS.US,D,20250711,000000,7.5,8.15,7.35,7.88,314610,0
+ALTS.US,D,20250714,000000,7.89,7.9488,6.9037,6.96,252139,0
+ALTS.US,D,20250715,000000,7,7.2599,6.6,7.17,300487,0
+ALTS.US,D,20250716,000000,7.3,7.88,7.17,7.67,313620,0
+ALTS.US,D,20250717,000000,7.69,8.12,7.6,7.82,307282,0
+ALTS.US,D,20250718,000000,7.94,8.07,7.2718,7.32,215065,0
+ALTS.US,D,20250721,000000,7.66,7.835,7.3,7.37,212298,0
+ALTS.US,D,20250722,000000,7.35,7.695,7.1031,7.22,149869,0
+ALTS.US,D,20250723,000000,7.32,7.4608,6.97,7.29,200267,0
+ALTS.US,D,20250724,000000,7.32,7.6,6.95,7.1,258942,0
+ALTS.US,D,20250725,000000,7.1,7.35,6.91,7.08,268125,0
+ALTS.US,D,20250728,000000,7.13,7.2978,6.85,6.98,234664,0
+ALTS.US,D,20250729,000000,6.91,6.99,5.98,6.035,375235,0
+ALTS.US,D,20250730,000000,6.14,6.58,6.08,6.23,257612,0
+ALTS.US,D,20250731,000000,6.25,6.675,6.16,6.2,172720,0
+ALTS.US,D,20250801,000000,6.17,6.39,6,6.28,126264,0
+ALTS.US,D,20250804,000000,6.3,6.83,6.3,6.81,142867,0
+ALTS.US,D,20250805,000000,6.79,6.95,6.59,6.73,131132,0
+ALTS.US,D,20250806,000000,6.68,6.835,6.36,6.77,98022,0
+ALTS.US,D,20250807,000000,6.79,8.2,6.635,8.18,570021,0
+ALTS.US,D,20250808,000000,8.18,9.04,8.05,8.97,575567,0
+ALTS.US,D,20250811,000000,8.42,9.76,6.0201,6.6,57959962,0
+ALTS.US,D,20250812,000000,7.04,7.2,5.12,5.96,29796067,0
+ALTS.US,D,20250813,000000,6.65,7.04,6.1,6.96,22003261,0
+ALTS.US,D,20250814,000000,7.35,7.58,7.03,7.21,16542216,0
+ALTS.US,D,20250815,000000,7.31,7.31,5.86,5.94,14320574,0
+ALTS.US,D,20250818,000000,6.21,6.36,5.8697,6.12,10048616,0
+ALTS.US,D,20250819,000000,6.52,6.55,5.25,5.48,15736347,0
+ALTS.US,D,20250820,000000,5.56,5.95,5.2,5.89,9830730,0
+ALTS.US,D,20250821,000000,5.76,5.9,5.5,5.515,6178629,0
+ALTS.US,D,20250822,000000,5.55,6.69,5.5,6.57,15775203,0
+ALTS.US,D,20250825,000000,6.43,7.33,6.37,6.8,18255282,0
+ALTS.US,D,20250826,000000,7,7.23,6.71,7.15,10928450,0
+ALTS.US,D,20250827,000000,7.2,7.73,6.81,6.85,12456830,0
+ALTS.US,D,20250828,000000,7.175,8.43,7.02,8.35,21237185,0
+ALTS.US,D,20250829,000000,8.32,8.74,7.52,7.88,19508182,0
+ALTS.US,D,20250902,000000,6.62,6.68,5.48,5.58,33885744,0
+ALTS.US,D,20250903,000000,5.57,5.57,4.45,4.49,25578979,0
+ALTS.US,D,20250904,000000,3.955,4.21,3.55,3.87,27746124,0
+ALTS.US,D,20250905,000000,3.92,4.41,3.7801,4.395,18986613,0
+ALTS.US,D,20250908,000000,4.61,4.61,3.965,4.13,14280064,0
+ALTS.US,D,20250909,000000,4.13,4.38,3.36,4.01,13340240,0
+ALTS.US,D,20250910,000000,3.99,4.27,3.85,3.925,8857578,0
+ALTS.US,D,20250911,000000,3.95,4.12,3.8,3.97,8736007,0
+ALTS.US,D,20250912,000000,4.01,4.215,3.895,4.18,6529631,0
+ALTS.US,D,20250915,000000,4.11,4.1597,3.86,3.92,7843712,0
+ALTS.US,D,20250916,000000,3.96,3.97,3.68,3.69,6278982,0
+ALTS.US,D,20250917,000000,3.725,3.9,3.57,3.69,6997755,0
+ALTS.US,D,20250918,000000,3.79,3.9,3.62,3.68,5947543,0
+ALTS.US,D,20250919,000000,3.8,4.2199,3.77,3.9,17855282,0
+ALTS.US,D,20250922,000000,3.9,3.91,3.68,3.77,5144360,0
+ALTS.US,D,20250923,000000,3.76,4,3.7483,3.77,7256110,0
+ALTS.US,D,20250924,000000,3.79,3.83,3.41,3.42,8268932,0
+ALTS.US,D,20250925,000000,3.26,3.28,3.05,3.06,7961266,0
+ALTS.US,D,20250926,000000,3.07,3.15,2.87,3.1,9901020,0
+ALTS.US,D,20250929,000000,3.125,3.18,2.76,2.82,9265018,0
+ALTS.US,D,20250930,000000,2.76,2.76,2.55,2.69,7649973,0
+ALTS.US,D,20251001,000000,2.72,2.768,2.48,2.63,7470457,0
+ALTS.US,D,20251002,000000,2.63,2.8,2.45,2.78,10172544,0
+ALTS.US,D,20251003,000000,2.82,3.01,2.73,2.87,8432344,0
+ALTS.US,D,20251006,000000,2.97,3.1,2.77,2.95,7071287,0
+ALTS.US,D,20251007,000000,2.97,3.09,2.75,2.78,5987453,0
+ALTS.US,D,20251008,000000,2.81,2.92,2.7,2.79,6054126,0
+ALTS.US,D,20251009,000000,2.735,2.91,2.65,2.89,7462480,0
+ALTS.US,D,20251010,000000,2.85,3.08,2.59,2.635,8323229,0
+ALTS.US,D,20251013,000000,2.42,2.53,2.36,2.43,5485555,0
+ALTS.US,D,20251014,000000,2.31,2.5399,2.28,2.495,5363731,0
+ALTS.US,D,20251015,000000,2.48,2.57,2.34,2.41,3832779,0
+ALTS.US,D,20251016,000000,2.42,2.47,2.165,2.19,6648908,0
+ALTS.US,D,20251017,000000,2.12,2.1367,1.94,1.945,6838053,0
+ALTS.US,D,20251020,000000,1.99,2.21,1.99,2.16,5884965,0
+ALTS.US,D,20251021,000000,2.13,2.16,2.02,2.04,4031025,0
+ALTS.US,D,20251022,000000,1.99,2.01,1.8,1.86,8455874,0
+ALTS.US,D,20251023,000000,1.84,2.1,1.82,2.07,8123314,0
+ALTS.US,D,20251024,000000,2.18,2.41,2.16,2.17,7841710,0
+ALTS.US,D,20251027,000000,2.28,2.38,2.12,2.255,4853530,0
+ALTS.US,D,20251028,000000,2.28,2.8,2.26,2.65,15457054,0
+ALTS.US,D,20251029,000000,2.64,2.65,2.31,2.39,6706350,0
+ALTS.US,D,20251030,000000,2.33,2.39,2.21,2.3,3741541,0
+ALTS.US,D,20251031,000000,2.325,2.57,2.29,2.52,4360401,0
+ALTS.US,D,20251103,000000,2.415,2.42,2.17,2.22,3767895,0
+ALTS.US,D,20251104,000000,2.1,2.26,2.05,2.06,3458690,0
+ALTS.US,D,20251105,000000,2.04,2.125,2.03,2.07,2618894,0
+ALTS.US,D,20251106,000000,2.07,2.09,1.94,1.95,2755550,0
+ALTS.US,D,20251107,000000,1.92,2.1599,1.84,2.12,4305008,0
+ALTS.US,D,20251110,000000,2.33,2.44,2.22,2.25,6020105,0
+ALTS.US,D,20251111,000000,2.175,2.22,2.07,2.1,2527268,0
+ALTS.US,D,20251112,000000,2.15,2.29,2.135,2.2,3752668,0
+ALTS.US,D,20251113,000000,2.16,2.165,1.89,1.91,3200904,0
+ALTS.US,D,20251114,000000,1.85,1.94,1.83,1.89,2764954,0
+ALTS.US,D,20251117,000000,1.925,2.02,1.81,1.84,3072263,0
+ALTS.US,D,20251118,000000,1.84,1.93,1.76,1.91,3400741,0
+ALTS.US,D,20251119,000000,1.9,1.95,1.78,1.83,2015511,0
+ALTS.US,D,20251120,000000,1.85,1.9,1.635,1.67,3452108,0
+ALTS.US,D,20251121,000000,1.63,1.76,1.5903,1.71,3681772,0
+ALTS.US,D,20251124,000000,1.73,1.8,1.6915,1.78,2864391,0
+ALTS.US,D,20251125,000000,1.78,1.8,1.69,1.76,3058917,0
+ALTS.US,D,20251126,000000,1.77,1.98,1.75,1.88,3624325,0
+ALTS.US,D,20251128,000000,1.87,1.92,1.815,1.87,2826494,0
+ALTS.US,D,20251201,000000,1.76,1.8,1.61,1.67,3354982,0
+ALTS.US,D,20251202,000000,1.7,1.77,1.55,1.56,5190231,0
+ALTS.US,D,20251203,000000,1.55,1.64,1.49,1.64,4145868,0
+ALTS.US,D,20251204,000000,1.62,1.63,1.565,1.58,2293860,0
+ALTS.US,D,20251205,000000,1.55,1.56,1.42,1.43,3033661,0
+ALTS.US,D,20251208,000000,1.42,1.45,1.37,1.39,2889110,0
+ALTS.US,D,20251209,000000,1.38,1.6,1.37,1.5,4952138,0
+ALTS.US,D,20251210,000000,1.47,1.55,1.3501,1.51,3885642,0
+ALTS.US,D,20251211,000000,1.48,1.545,1.43,1.52,1802253,0
+ALTS.US,D,20251212,000000,1.52,1.62,1.47,1.48,2350983,0
+ALTS.US,D,20251215,000000,1.47,1.47,1.3,1.355,3223161,0
+ALTS.US,D,20251216,000000,1.33,1.395,1.2308,1.33,3386601,0
+ALTS.US,D,20251217,000000,1.33,1.35,1.22,1.24,3629733,0
+ALTS.US,D,20251218,000000,1.29,1.42,1.27,1.33,5919602,0
+ALTS.US,D,20251219,000000,1.35,1.38,1.29,1.31,4598756,0
+ALTS.US,D,20251222,000000,1.33,1.37,1.195,1.23,5567949,0
+ALTS.US,D,20251223,000000,1.2,1.2,1.14,1.16,5425023,0
+ALTS.US,D,20251224,000000,1.12,1.215,1.1,1.18,2017336,0
+ALTS.US,D,20251226,000000,1.18,1.21,1.14,1.18,1909739,0
+ALTS.US,D,20251229,000000,1.16,1.26,1.16,1.18,2979943,0
+ALTS.US,D,20251230,000000,1.17,1.205,1.09,1.12,5484298,0
+ALTS.US,D,20251231,000000,1.1,1.17,1.075,1.1,2974118,0
+ALTS.US,D,20260102,000000,1.13,1.22,1.12,1.21,3884665,0
+ALTS.US,D,20260105,000000,1.305,1.55,1.29,1.51,8258075,0
+ALTS.US,D,20260106,000000,1.53,1.615,1.45,1.54,5884844,0
+ALTS.US,D,20260107,000000,1.53,1.54,1.42,1.46,2619910,0
+ALTS.US,D,20260108,000000,1.48,1.7,1.475,1.68,5863273,0
+ALTS.US,D,20260109,000000,1.64,1.68,1.54,1.61,2990351,0
+ALTS.US,D,20260112,000000,1.6,1.65,1.545,1.61,2187862,0
+ALTS.US,D,20260113,000000,1.65,1.86,1.595,1.81,5913441,0
+ALTS.US,D,20260114,000000,2.16,2.4,2.05,2.37,22005977,0
+ALTS.US,D,20260115,000000,2.36,2.5,2.2399,2.42,6883940,0
+ALTS.US,D,20260116,000000,2.47,2.64,2.36,2.59,5984727,0
+ALTS.US,D,20260120,000000,2.37,2.74,2.3,2.49,7671891,0
+ALTS.US,D,20260121,000000,2.55,2.7,2.31,2.46,5700942,0
+ALTS.US,D,20260122,000000,2.5,2.5399,2.21,2.3,4251083,0
+ALTS.US,D,20260123,000000,2.3,2.32,2.05,2.19,4198386,0
+ALTS.US,D,20260126,000000,2.13,2.17,1.98,1.99,3442541,0
+ALTS.US,D,20260127,000000,2.05,2.21,2,2.19,3028422,0
+ALTS.US,D,20260128,000000,2.22,2.248,2.075,2.12,2366685,0
+ALTS.US,D,20260129,000000,2.32,2.578,2.1,2.15,6538398,0
+ALTS.US,D,20260130,000000,2.12,2.21,2.05,2.1,3140147,0
+ALTS.US,D,20260202,000000,2,2.0491,1.89,1.965,3572531,0
+ALTS.US,D,20260203,000000,1.95,2.13,1.9,2.1,3729569,0
+ALTS.US,D,20260204,000000,1.975,2.0194,1.7,1.72,6313079,0
+ALTS.US,D,20260205,000000,1.625,1.67,1.5,1.54,4172512,0
+ALTS.US,D,20260206,000000,1.57,1.75,1.57,1.7,3593374,0
+ALTS.US,D,20260209,000000,1.67,1.84,1.6,1.77,5302052,0
+ALTS.US,D,20260210,000000,1.76,1.77,1.6401,1.66,2354475,0
+ALTS.US,D,20260211,000000,1.66,1.665,1.465,1.49,2749115,0
+ALTS.US,D,20260212,000000,1.5,1.5,1.37,1.42,1516283,0
+ALTS.US,D,20260213,000000,1.46,1.545,1.4,1.49,3307128,0
+ALTS.US,D,20260217,000000,1.47,1.505,1.38,1.43,2029791,0
+ALTS.US,D,20260218,000000,1.5,1.5898,1.47,1.5,3113937,0
diff --git a/daily/us/nasdaq stocks/1/ampl.us.txt b/daily/us/nasdaq stocks/1/ampl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e2384470e64ffbc6f87e51dfa411c6140db70f6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ampl.us.txt	
@@ -0,0 +1,1103 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMPL.US,D,20210928,000000,50,54.9,50,54.8,11534515,0
+AMPL.US,D,20210929,000000,53.25,54.75,51.7,54.01,2927599,0
+AMPL.US,D,20210930,000000,53.32,54.43,52.2637,54.34,1830915,0
+AMPL.US,D,20211001,000000,54,54.74,50.37,54.51,1900949,0
+AMPL.US,D,20211004,000000,53.83,55,52.04,54,3777812,0
+AMPL.US,D,20211005,000000,53.54,53.97,51.6,52.25,859307,0
+AMPL.US,D,20211006,000000,51.21,51.45,49.5352,50.17,937057,0
+AMPL.US,D,20211007,000000,50.18,52.2,50.18,51.95,233086,0
+AMPL.US,D,20211008,000000,52.51,52.82,49.59,49.69,194004,0
+AMPL.US,D,20211011,000000,50,50.72,48.861,49.12,364406,0
+AMPL.US,D,20211012,000000,49.26,50.4548,49.13,50,389389,0
+AMPL.US,D,20211013,000000,50,53.68,49.58,53.6,520004,0
+AMPL.US,D,20211014,000000,53.6,54.97,53.08,54.45,682235,0
+AMPL.US,D,20211015,000000,54.75,56.13,54.045,56.02,790964,0
+AMPL.US,D,20211018,000000,55.12,64.93,55.12,63.52,1931975,0
+AMPL.US,D,20211019,000000,63.39,65,60.6,63.79,694812,0
+AMPL.US,D,20211020,000000,64.24,65.6174,62.92,64.84,491163,0
+AMPL.US,D,20211021,000000,64.45,69.46,64.1,66.69,539066,0
+AMPL.US,D,20211022,000000,65.51,70.52,65.329,67.41,567469,0
+AMPL.US,D,20211025,000000,67.25,72.12,67.0001,68.95,902547,0
+AMPL.US,D,20211026,000000,69.41,73.61,68.52,71.17,585345,0
+AMPL.US,D,20211027,000000,69.05,71.18,66.77,70.52,1048407,0
+AMPL.US,D,20211028,000000,70.5,73.21,68,73.07,590736,0
+AMPL.US,D,20211029,000000,72.34,74.8,72.32,74.29,727248,0
+AMPL.US,D,20211101,000000,76.3,78.03,73.6601,77.91,897234,0
+AMPL.US,D,20211102,000000,77.91,83.9,76.61,78.72,1202207,0
+AMPL.US,D,20211103,000000,79.08,84.48,79.08,80.8,942228,0
+AMPL.US,D,20211104,000000,81.13,87.98,80.6,82.19,1269372,0
+AMPL.US,D,20211105,000000,83,84.99,80.1401,83.68,661273,0
+AMPL.US,D,20211108,000000,85,86.11,77.9,80.27,1082801,0
+AMPL.US,D,20211109,000000,80.27,85.13,77.36,84.8,763274,0
+AMPL.US,D,20211110,000000,79.62,83.2779,74.3,74.72,1436523,0
+AMPL.US,D,20211111,000000,78.41,78.86,74.59,75.57,457418,0
+AMPL.US,D,20211112,000000,72.96,75.394,72.04,73.86,1549760,0
+AMPL.US,D,20211115,000000,72.08,73.63,67.07,72.69,2045709,0
+AMPL.US,D,20211116,000000,72.13,74.19,69.69,72.61,1213975,0
+AMPL.US,D,20211117,000000,71.59,73.3489,70.38,71.1,674466,0
+AMPL.US,D,20211118,000000,69.88,71.34,68.13,68.47,493092,0
+AMPL.US,D,20211119,000000,68.92,69.99,67.88,68.4,532580,0
+AMPL.US,D,20211122,000000,69.15,69.5,61.55,67.17,1346135,0
+AMPL.US,D,20211123,000000,66.39,71.1,65.12,68.27,795723,0
+AMPL.US,D,20211124,000000,67.88,68.3799,66.01,67.54,910637,0
+AMPL.US,D,20211126,000000,66,66.83,64.7,66.07,212179,0
+AMPL.US,D,20211129,000000,69.5,72.17,67.1301,71.75,1034040,0
+AMPL.US,D,20211130,000000,69.37,71.48,64.94,65,1483375,0
+AMPL.US,D,20211201,000000,68,68.94,61.51,61.89,988199,0
+AMPL.US,D,20211202,000000,61.94,64.04,60.13,63.09,737497,0
+AMPL.US,D,20211203,000000,63.3,65.05,55.5868,58.93,1044147,0
+AMPL.US,D,20211206,000000,60.81,61.01,55.875,56.79,1043168,0
+AMPL.US,D,20211207,000000,58.01,63.77,57.98,60.35,941670,0
+AMPL.US,D,20211208,000000,61.07,62.49,57.83,61.44,580763,0
+AMPL.US,D,20211209,000000,61.03,62.12,56.105,56.65,650256,0
+AMPL.US,D,20211210,000000,57.72,58.325,54.69,55.58,767218,0
+AMPL.US,D,20211213,000000,55.58,55.58,50.2,52.71,1131469,0
+AMPL.US,D,20211214,000000,50.86,51.48,48.35,50.94,1480476,0
+AMPL.US,D,20211215,000000,50.16,51.36,47.7,51.22,1155114,0
+AMPL.US,D,20211216,000000,51.64,53.13,49.71,50.42,1575582,0
+AMPL.US,D,20211217,000000,49.52,51.99,48.4,51.13,2409306,0
+AMPL.US,D,20211220,000000,50.21,51.78,49.09,51.41,490478,0
+AMPL.US,D,20211221,000000,52,54.24,51.41,54.08,587628,0
+AMPL.US,D,20211222,000000,53.96,55.03,52.93,54.71,818911,0
+AMPL.US,D,20211223,000000,54.96,57.42,53.71,57.12,568085,0
+AMPL.US,D,20211227,000000,57.76,60.49,57.6,58.15,627676,0
+AMPL.US,D,20211228,000000,57.87,58.34,55.23,55.55,812720,0
+AMPL.US,D,20211229,000000,56,56.1316,53.55,54.33,518332,0
+AMPL.US,D,20211230,000000,54.32,56.53,52.82,54.67,829443,0
+AMPL.US,D,20211231,000000,54.67,54.8083,52.55,52.94,879247,0
+AMPL.US,D,20220103,000000,53,53.73,50.13,52.9,1032066,0
+AMPL.US,D,20220104,000000,52.9,53.225,49.1,50.41,634255,0
+AMPL.US,D,20220105,000000,49.69,50.8,45.385,45.83,535629,0
+AMPL.US,D,20220106,000000,45.33,45.76,42.99,44.35,835290,0
+AMPL.US,D,20220107,000000,44.45,46,41.68,43.09,520308,0
+AMPL.US,D,20220110,000000,41.99,44.76,40.26,44.42,1110917,0
+AMPL.US,D,20220111,000000,44.69,47.74,44.16,47.07,541271,0
+AMPL.US,D,20220112,000000,48,49.66,45.8486,46.69,736111,0
+AMPL.US,D,20220113,000000,46.78,46.78,44.63,45.02,301662,0
+AMPL.US,D,20220114,000000,44.5,45.18,42.03,43.49,1233032,0
+AMPL.US,D,20220118,000000,42.14,42.645,39.395,40.05,1702320,0
+AMPL.US,D,20220119,000000,39.97,41.17,38.6693,39.14,1410769,0
+AMPL.US,D,20220120,000000,40.61,41,38.53,38.57,1629922,0
+AMPL.US,D,20220121,000000,38.36,39.36,36.95,37.17,1630093,0
+AMPL.US,D,20220124,000000,35.55,36.65,31.61,36.23,2511408,0
+AMPL.US,D,20220125,000000,35.23,35.82,31.93,33.69,1399420,0
+AMPL.US,D,20220126,000000,35.48,36.49,34.13,34.39,677503,0
+AMPL.US,D,20220127,000000,34.91,36.07,33.27,33.49,1298929,0
+AMPL.US,D,20220128,000000,33.58,35.5,32.67,35.46,1326858,0
+AMPL.US,D,20220131,000000,35.09,39.76,34.815,39.31,1566411,0
+AMPL.US,D,20220201,000000,40.8,41.22,38.6588,40.91,1284190,0
+AMPL.US,D,20220202,000000,41.08,41.41,38.48,39.25,758819,0
+AMPL.US,D,20220203,000000,37.79,37.79,32.51,33.22,1640693,0
+AMPL.US,D,20220204,000000,33.06,36.74,32.78,36.48,1440446,0
+AMPL.US,D,20220207,000000,36.7,39.265,36.48,37.92,909635,0
+AMPL.US,D,20220208,000000,37.45,41.6193,37.45,41.49,858080,0
+AMPL.US,D,20220209,000000,42.19,44.22,42.19,43.88,763766,0
+AMPL.US,D,20220210,000000,42.44,46.7,42,42.91,951557,0
+AMPL.US,D,20220211,000000,42.94,45.33,42.39,43.51,1393158,0
+AMPL.US,D,20220214,000000,43.67,45.18,41.62,42.58,896856,0
+AMPL.US,D,20220215,000000,44.96,44.96,41.77,44.2,599557,0
+AMPL.US,D,20220216,000000,43.75,43.81,40.5,41.61,1777669,0
+AMPL.US,D,20220217,000000,26,26.18,16.66,17.1,20105317,0
+AMPL.US,D,20220218,000000,16.685,20.69,16.6025,20.66,15290678,0
+AMPL.US,D,20220222,000000,19.34,21.3499,19.21,20.67,4630365,0
+AMPL.US,D,20220223,000000,20.79,21.19,19.16,19.32,2432554,0
+AMPL.US,D,20220224,000000,18.24,21.83,17.95,21.63,2527846,0
+AMPL.US,D,20220225,000000,21.56,21.869,20.75,21.24,1227229,0
+AMPL.US,D,20220228,000000,20.52,21.63,20.3,21.44,2006241,0
+AMPL.US,D,20220301,000000,21.042,21.87,20.55,21.29,1384435,0
+AMPL.US,D,20220302,000000,21.32,22.06,20.83,21.82,1142595,0
+AMPL.US,D,20220303,000000,21.99,21.99,20.02,20.28,1011836,0
+AMPL.US,D,20220304,000000,20.12,20.72,19.09,19.32,1033252,0
+AMPL.US,D,20220307,000000,19.47,19.71,18.62,18.68,1208137,0
+AMPL.US,D,20220308,000000,18.41,19.46,18.03,18.69,883651,0
+AMPL.US,D,20220309,000000,19.61,20.08,19.2,19.46,939578,0
+AMPL.US,D,20220310,000000,19.35,19.45,18.41,18.65,873341,0
+AMPL.US,D,20220311,000000,18.94,18.97,16.69,16.73,1850559,0
+AMPL.US,D,20220314,000000,16.77,16.97,15.1715,15.44,1396759,0
+AMPL.US,D,20220315,000000,15.79,16.05,15.2502,15.71,1533538,0
+AMPL.US,D,20220316,000000,16.31,17.6,16.255,17.16,2492571,0
+AMPL.US,D,20220317,000000,17.16,18.25,16.92,17.98,3078769,0
+AMPL.US,D,20220318,000000,17.89,18.42,17.655,17.97,2649510,0
+AMPL.US,D,20220321,000000,18.11,18.25,17.08,17.47,1196108,0
+AMPL.US,D,20220322,000000,17.47,18.44,17.3268,18.02,1104111,0
+AMPL.US,D,20220323,000000,17.84,18.85,17.42,18.1,1010039,0
+AMPL.US,D,20220324,000000,18.18,18.27,17.28,17.8,768122,0
+AMPL.US,D,20220325,000000,17.78,17.97,16.6,17.02,1090247,0
+AMPL.US,D,20220328,000000,17.19,18.06,16.92,17.9,698464,0
+AMPL.US,D,20220329,000000,18.05,19.47,18.05,19.35,861598,0
+AMPL.US,D,20220330,000000,19.29,19.7312,18.7,18.78,555481,0
+AMPL.US,D,20220331,000000,18.83,19.04,18.35,18.43,574469,0
+AMPL.US,D,20220401,000000,18.45,18.87,18.02,18.74,753850,0
+AMPL.US,D,20220404,000000,18.97,20.18,18.81,19.62,631211,0
+AMPL.US,D,20220405,000000,19.51,19.75,18.78,19.16,612009,0
+AMPL.US,D,20220406,000000,18.69,18.8,17.8001,18.47,580005,0
+AMPL.US,D,20220407,000000,18.42,18.86,17.56,18.09,616398,0
+AMPL.US,D,20220408,000000,18.16,18.16,17.33,17.62,512630,0
+AMPL.US,D,20220411,000000,17.33,18.39,17,18.16,652308,0
+AMPL.US,D,20220412,000000,18.43,19.4188,18.31,18.9,756674,0
+AMPL.US,D,20220413,000000,18.86,20.46,18.72,20.3,700991,0
+AMPL.US,D,20220414,000000,20.15,20.86,19.935,20.48,758957,0
+AMPL.US,D,20220418,000000,20.19,20.35,19.26,20.23,909783,0
+AMPL.US,D,20220419,000000,19.98,21.085,19.55,20.8,732451,0
+AMPL.US,D,20220420,000000,21.08,21.08,19.9,20.75,800148,0
+AMPL.US,D,20220421,000000,21.08,21.4999,19.4,20.04,1150027,0
+AMPL.US,D,20220422,000000,20.18,20.57,18.57,18.82,1089337,0
+AMPL.US,D,20220425,000000,18.35,18.8,17.51,18.68,1247611,0
+AMPL.US,D,20220426,000000,18.325,18.61,17.6,17.94,603594,0
+AMPL.US,D,20220427,000000,17.96,18.68,17.45,17.52,888116,0
+AMPL.US,D,20220428,000000,17.87,18.66,17.22,18.21,1404298,0
+AMPL.US,D,20220429,000000,18.09,19.19,17.37,17.46,684271,0
+AMPL.US,D,20220502,000000,17.37,17.94,16.83,17.26,1288781,0
+AMPL.US,D,20220503,000000,17.38,17.62,16.51,16.69,1337997,0
+AMPL.US,D,20220504,000000,16.62,17.03,15.31,16.92,3492797,0
+AMPL.US,D,20220505,000000,16.48,18.23,16.18,16.81,1899273,0
+AMPL.US,D,20220506,000000,16.45,17.37,15.27,16.82,1227239,0
+AMPL.US,D,20220509,000000,16.63,17.07,15.16,15.3,1252500,0
+AMPL.US,D,20220510,000000,16,16.49,14.4556,14.68,1671093,0
+AMPL.US,D,20220511,000000,14.45,15.04,14.075,14.29,1113407,0
+AMPL.US,D,20220512,000000,13.76,15.56,13.64,15.5,1273159,0
+AMPL.US,D,20220513,000000,16,17.05,15.795,17.04,978438,0
+AMPL.US,D,20220516,000000,17.1,17.58,16.66,16.88,766454,0
+AMPL.US,D,20220517,000000,16.99,17.77,16.13,17.77,890738,0
+AMPL.US,D,20220518,000000,17.74,18.7449,17.14,17.81,876375,0
+AMPL.US,D,20220519,000000,17.72,19.57,17.68,18.84,1141723,0
+AMPL.US,D,20220520,000000,18.91,19.695,18.15,19.05,704118,0
+AMPL.US,D,20220523,000000,18.73,19,18.2117,18.59,467266,0
+AMPL.US,D,20220524,000000,18.05,18.29,16.9,17.28,710684,0
+AMPL.US,D,20220525,000000,17.22,18.1568,17.22,17.91,467556,0
+AMPL.US,D,20220526,000000,17.68,18.56,17.5,18.03,738813,0
+AMPL.US,D,20220527,000000,18.29,19.32,18.15,19.12,521864,0
+AMPL.US,D,20220531,000000,19.015,19.58,18.19,18.84,1290265,0
+AMPL.US,D,20220601,000000,18.88,19.345,18.12,18.58,651930,0
+AMPL.US,D,20220602,000000,18.33,19.74,18.33,19.33,674838,0
+AMPL.US,D,20220603,000000,18.98,19.21,18.36,18.54,426059,0
+AMPL.US,D,20220606,000000,18.98,19.61,18.36,18.7,710366,0
+AMPL.US,D,20220607,000000,18.63,19.17,18.01,18.82,643409,0
+AMPL.US,D,20220608,000000,18.76,19.575,18.55,19.28,481938,0
+AMPL.US,D,20220609,000000,19.51,19.55,18.04,18.1,481629,0
+AMPL.US,D,20220610,000000,17.4,17.53,16.47,16.67,609390,0
+AMPL.US,D,20220613,000000,15.85,16.37,14.97,15.17,873189,0
+AMPL.US,D,20220614,000000,15.3,15.76,14.67,14.95,730134,0
+AMPL.US,D,20220615,000000,15.23,16.26,15.11,15.63,817135,0
+AMPL.US,D,20220616,000000,15.13,15.63,14.43,14.95,827726,0
+AMPL.US,D,20220617,000000,15.12,15.76,14.7,14.79,1427168,0
+AMPL.US,D,20220621,000000,15.11,16.275,15,15.41,1005593,0
+AMPL.US,D,20220622,000000,15.09,16.48,15.02,15.7,1067751,0
+AMPL.US,D,20220623,000000,16.01,16.73,15.52,16.31,633139,0
+AMPL.US,D,20220624,000000,16.5,16.8,15.55,15.93,7287579,0
+AMPL.US,D,20220627,000000,16.22,16.34,15.52,16.26,710073,0
+AMPL.US,D,20220628,000000,16.18,16.34,14.72,14.79,709546,0
+AMPL.US,D,20220629,000000,14.73,14.76,13.87,14.14,722437,0
+AMPL.US,D,20220630,000000,13.92,14.57,13.42,14.29,733772,0
+AMPL.US,D,20220701,000000,14.44,14.97,13.91,14.75,682796,0
+AMPL.US,D,20220705,000000,15,15.88,14.37,15.83,688979,0
+AMPL.US,D,20220706,000000,15.79,16.25,15.58,16.03,508412,0
+AMPL.US,D,20220707,000000,16.15,17.27,15.94,17.23,452009,0
+AMPL.US,D,20220708,000000,16.93,17.42,16.6699,16.81,354950,0
+AMPL.US,D,20220711,000000,16.8,16.8,15.39,15.49,435889,0
+AMPL.US,D,20220712,000000,15.55,15.71,14.36,14.79,579000,0
+AMPL.US,D,20220713,000000,14.56,14.84,13.99,14.55,397835,0
+AMPL.US,D,20220714,000000,14.26,14.5,13.75,14.16,537630,0
+AMPL.US,D,20220715,000000,14.57,14.675,13.97,14.62,387529,0
+AMPL.US,D,20220718,000000,14.71,15.2,14.575,14.67,600765,0
+AMPL.US,D,20220719,000000,14.99,15.34,14.64,15.16,306490,0
+AMPL.US,D,20220720,000000,15.24,16.61,15.24,16.46,578088,0
+AMPL.US,D,20220721,000000,16.37,16.95,16.25,16.91,584673,0
+AMPL.US,D,20220722,000000,16.74,17.02,15.69,15.94,354259,0
+AMPL.US,D,20220725,000000,15.89,16.12,15.42,15.56,332868,0
+AMPL.US,D,20220726,000000,15.39,15.39,13.79,13.96,451526,0
+AMPL.US,D,20220727,000000,14.26,14.98,13.94,14.9,505537,0
+AMPL.US,D,20220728,000000,14.78,15.3238,14.38,14.73,304878,0
+AMPL.US,D,20220729,000000,14.64,14.88,14.32,14.78,285262,0
+AMPL.US,D,20220801,000000,14.55,14.87,14.2,14.52,369478,0
+AMPL.US,D,20220802,000000,14.3,15.12,14.3,14.87,442596,0
+AMPL.US,D,20220803,000000,15.02,16.61,14.99,16.12,868134,0
+AMPL.US,D,20220804,000000,16.1,18.43,15.42,18.16,2908751,0
+AMPL.US,D,20220805,000000,17.6,19.19,17.44,18.28,1162767,0
+AMPL.US,D,20220808,000000,18.31,19.24,18.31,18.46,506152,0
+AMPL.US,D,20220809,000000,17.93,18.085,16.53,17.54,973494,0
+AMPL.US,D,20220810,000000,18.15,18.779,17.82,18.69,1014767,0
+AMPL.US,D,20220811,000000,18.97,19.1,18.02,18.03,446796,0
+AMPL.US,D,20220812,000000,18.15,18.75,17.895,18.56,540176,0
+AMPL.US,D,20220815,000000,18.32,18.83,17.98,18.37,372541,0
+AMPL.US,D,20220816,000000,18.32,18.42,17.76,18.19,370764,0
+AMPL.US,D,20220817,000000,17.54,17.85,17.26,17.76,386840,0
+AMPL.US,D,20220818,000000,17.59,18.065,17.56,17.6,226704,0
+AMPL.US,D,20220819,000000,17.28,17.28,15.84,16,553970,0
+AMPL.US,D,20220822,000000,15.74,15.96,15.27,15.37,637967,0
+AMPL.US,D,20220823,000000,15.39,15.9699,15.39,15.63,500680,0
+AMPL.US,D,20220824,000000,15.74,16.185,15.69,15.97,656544,0
+AMPL.US,D,20220825,000000,16.15,16.475,16.04,16.4,293575,0
+AMPL.US,D,20220826,000000,16.52,16.57,15.48,15.67,411224,0
+AMPL.US,D,20220829,000000,15.38,16.12,15.23,15.26,296246,0
+AMPL.US,D,20220830,000000,15.6,15.7,14.66,15.02,475666,0
+AMPL.US,D,20220831,000000,15.33,15.585,14.95,15.15,637892,0
+AMPL.US,D,20220901,000000,14.94,14.94,14.06,14.79,591007,0
+AMPL.US,D,20220902,000000,15.04,15.31,14.61,14.85,350766,0
+AMPL.US,D,20220906,000000,15.01,15.56,14.922,15.01,565809,0
+AMPL.US,D,20220907,000000,14.97,15.6,14.97,15.55,428916,0
+AMPL.US,D,20220908,000000,15.28,16.145,15.235,16.14,402309,0
+AMPL.US,D,20220909,000000,16.44,17.35,16.385,17.25,525803,0
+AMPL.US,D,20220912,000000,17.25,17.73,17.06,17.68,471610,0
+AMPL.US,D,20220913,000000,16.66,17.05,16.19,16.58,483874,0
+AMPL.US,D,20220914,000000,16.58,16.92,16.09,16.82,423160,0
+AMPL.US,D,20220915,000000,16.62,17.57,16.43,16.59,610257,0
+AMPL.US,D,20220916,000000,16.23,16.3,15.66,15.77,1896992,0
+AMPL.US,D,20220919,000000,15.74,16.27,15.35,16.25,299143,0
+AMPL.US,D,20220920,000000,15.91,16.18,15.87,16,346036,0
+AMPL.US,D,20220921,000000,16.12,16.5,15.81,15.98,388731,0
+AMPL.US,D,20220922,000000,15.65,16.18,15.15,15.25,347033,0
+AMPL.US,D,20220923,000000,14.84,15.12,14.38,15.01,517227,0
+AMPL.US,D,20220926,000000,15.05,15.74,14.92,15,317326,0
+AMPL.US,D,20220927,000000,15.54,15.92,15.01,15.16,340840,0
+AMPL.US,D,20220928,000000,15.33,16.4,15.33,16.23,333562,0
+AMPL.US,D,20220929,000000,16.12,16.12,15.5,15.79,258909,0
+AMPL.US,D,20220930,000000,15.69,16.19,15.42,15.47,296512,0
+AMPL.US,D,20221003,000000,15.63,16,15.2,15.93,260773,0
+AMPL.US,D,20221004,000000,16.49,16.93,16.31,16.9,362740,0
+AMPL.US,D,20221005,000000,16.4,17.295,16.23,17.23,206164,0
+AMPL.US,D,20221006,000000,17.15,17.73,17.02,17.5,302064,0
+AMPL.US,D,20221007,000000,16.91,17.05,15.58,15.89,419832,0
+AMPL.US,D,20221010,000000,15.93,16.07,14.64,14.85,392645,0
+AMPL.US,D,20221011,000000,14.83,15.65,14.18,15.33,397352,0
+AMPL.US,D,20221012,000000,15.43,15.45,14.09,14.75,375635,0
+AMPL.US,D,20221013,000000,14,15.06,13.59,14.89,475938,0
+AMPL.US,D,20221014,000000,15.16,15.1959,14.28,14.29,313908,0
+AMPL.US,D,20221017,000000,15.11,15.68,15.08,15.47,301454,0
+AMPL.US,D,20221018,000000,16.04,16.24,15.4,15.58,221850,0
+AMPL.US,D,20221019,000000,15.28,15.39,14.91,15.06,191884,0
+AMPL.US,D,20221020,000000,14.88,15.89,14.88,15.26,232261,0
+AMPL.US,D,20221021,000000,15.31,15.33,14.58,15.26,210461,0
+AMPL.US,D,20221024,000000,15.3,15.3,14.59,15,311329,0
+AMPL.US,D,20221025,000000,15.16,16.16,15.16,16.05,341495,0
+AMPL.US,D,20221026,000000,15.82,16.38,15.61,15.99,454695,0
+AMPL.US,D,20221027,000000,16.07,16.66,15.77,16.1,713739,0
+AMPL.US,D,20221028,000000,16.14,16.72,15.89,16.49,378847,0
+AMPL.US,D,20221031,000000,16.11,16.86,16.11,16.8,563482,0
+AMPL.US,D,20221101,000000,17.35,17.44,16.34,16.34,522162,0
+AMPL.US,D,20221102,000000,16.29,16.37,14.63,14.88,982062,0
+AMPL.US,D,20221103,000000,16.4,17.435,14.35,14.39,1259948,0
+AMPL.US,D,20221104,000000,14.41,14.41,13.5,13.91,767381,0
+AMPL.US,D,20221107,000000,14.16,14.17,13.313,13.83,588758,0
+AMPL.US,D,20221108,000000,14.05,14.74,13.5715,14.11,576083,0
+AMPL.US,D,20221109,000000,14.26,14.26,13.36,13.49,443024,0
+AMPL.US,D,20221110,000000,14.74,15.29,14.59,15.12,609558,0
+AMPL.US,D,20221111,000000,15.04,16.44,15.04,16.1,725044,0
+AMPL.US,D,20221114,000000,15.85,15.85,14.6,14.77,727829,0
+AMPL.US,D,20221115,000000,15.38,15.5499,14.82,14.94,508532,0
+AMPL.US,D,20221116,000000,14.56,14.7085,14.02,14.24,426255,0
+AMPL.US,D,20221117,000000,13.81,14.09,13.38,13.84,447272,0
+AMPL.US,D,20221118,000000,14.26,14.57,13.5,13.89,523855,0
+AMPL.US,D,20221121,000000,13.59,13.86,13.3801,13.74,304046,0
+AMPL.US,D,20221122,000000,13.78,13.78,13.15,13.41,395405,0
+AMPL.US,D,20221123,000000,13.46,14.16,13.19,14.02,454812,0
+AMPL.US,D,20221125,000000,13.88,14.13,13.85,14,103799,0
+AMPL.US,D,20221128,000000,13.81,14.49,13.81,14.2,315098,0
+AMPL.US,D,20221129,000000,14.21,14.33,13.67,13.92,286936,0
+AMPL.US,D,20221130,000000,13.89,14.47,13.83,14.32,551321,0
+AMPL.US,D,20221201,000000,13.89,14.23,13.28,13.97,884424,0
+AMPL.US,D,20221202,000000,13.7,13.915,13.13,13.39,812561,0
+AMPL.US,D,20221205,000000,13.39,13.47,12.63,12.79,771726,0
+AMPL.US,D,20221206,000000,12.81,12.81,12,12.29,719902,0
+AMPL.US,D,20221207,000000,12.3,12.54,12.1647,12.35,342339,0
+AMPL.US,D,20221208,000000,12.35,12.705,12.1501,12.6,554786,0
+AMPL.US,D,20221209,000000,12.43,12.82,12.33,12.45,299934,0
+AMPL.US,D,20221212,000000,12.45,13.16,12.39,13.15,549581,0
+AMPL.US,D,20221213,000000,13.85,14.05,12.9478,13.02,1077863,0
+AMPL.US,D,20221214,000000,13,13.99,13,13.3,896289,0
+AMPL.US,D,20221215,000000,12.88,13.11,12.66,12.83,725708,0
+AMPL.US,D,20221216,000000,12.68,12.85,12.55,12.76,896357,0
+AMPL.US,D,20221219,000000,12.69,12.91,12.11,12.2,859078,0
+AMPL.US,D,20221220,000000,12.04,12.38,11.89,12.01,791260,0
+AMPL.US,D,20221221,000000,11.99,12.29,11.6377,11.98,605733,0
+AMPL.US,D,20221222,000000,11.68,11.8,11.34,11.56,574557,0
+AMPL.US,D,20221223,000000,11.51,11.51,10.97,11.1,612295,0
+AMPL.US,D,20221227,000000,11.02,11.07,10.51,10.93,435059,0
+AMPL.US,D,20221228,000000,10.91,11.28,10.91,11.27,341202,0
+AMPL.US,D,20221229,000000,11.46,12.1,11.4,12.04,517726,0
+AMPL.US,D,20221230,000000,11.76,12.17,11.7,12.08,427445,0
+AMPL.US,D,20230103,000000,12.36,12.6,11.865,12.06,547442,0
+AMPL.US,D,20230104,000000,12.6,12.7,12.02,12.44,856608,0
+AMPL.US,D,20230105,000000,12.3,12.3,11.84,12,461241,0
+AMPL.US,D,20230106,000000,12.1,12.1,11.44,11.86,383571,0
+AMPL.US,D,20230109,000000,12.02,12.385,11.75,12.13,382531,0
+AMPL.US,D,20230110,000000,11.99,12.33,11.95,12.26,180559,0
+AMPL.US,D,20230111,000000,12.44,12.58,12.14,12.57,287395,0
+AMPL.US,D,20230112,000000,11.63,12.5,10.9679,12.48,799856,0
+AMPL.US,D,20230113,000000,12.32,12.55,12.24,12.54,477393,0
+AMPL.US,D,20230117,000000,12.33,12.82,12.053,12.75,431269,0
+AMPL.US,D,20230118,000000,12.988,13.39,12.585,12.64,485379,0
+AMPL.US,D,20230119,000000,12.44,12.729,12.29,12.54,338323,0
+AMPL.US,D,20230120,000000,12.72,13.17,12.562,13.16,402912,0
+AMPL.US,D,20230123,000000,13.22,13.4,13.02,13.37,405459,0
+AMPL.US,D,20230124,000000,13.35,13.66,13.205,13.34,238367,0
+AMPL.US,D,20230125,000000,13.08,13.47,12.67,13.44,270527,0
+AMPL.US,D,20230126,000000,13.8,14.24,13.58,14.21,374605,0
+AMPL.US,D,20230127,000000,14.08,14.938,13.97,14.8,501977,0
+AMPL.US,D,20230130,000000,14.57,14.74,14.1801,14.3,428675,0
+AMPL.US,D,20230131,000000,14.4,14.63,14.3,14.38,375735,0
+AMPL.US,D,20230201,000000,14.49,15.11,14.19,15.01,437144,0
+AMPL.US,D,20230202,000000,15.53,16.09,15.17,15.43,641606,0
+AMPL.US,D,20230203,000000,14.96,15.28,14.77,15.02,574738,0
+AMPL.US,D,20230206,000000,14.82,15.27,14.735,15.11,261229,0
+AMPL.US,D,20230207,000000,15.09,15.615,14.51,15.53,402288,0
+AMPL.US,D,20230208,000000,15.4,15.82,15.22,15.61,450251,0
+AMPL.US,D,20230209,000000,15.86,15.95,15.11,15.25,409945,0
+AMPL.US,D,20230210,000000,15.06,15.375,14.5,14.66,284835,0
+AMPL.US,D,20230213,000000,14.82,15.44,14.6,15.18,385302,0
+AMPL.US,D,20230214,000000,15.01,15.81,14.73,15.79,258181,0
+AMPL.US,D,20230215,000000,15.7,16.95,15.635,16.74,912940,0
+AMPL.US,D,20230216,000000,15.31,15.43,14.26,14.45,1641029,0
+AMPL.US,D,20230217,000000,14.34,14.59,14.1,14.52,890417,0
+AMPL.US,D,20230221,000000,14.12,14.4695,13.715,13.86,653476,0
+AMPL.US,D,20230222,000000,13.86,14.34,13.86,14.28,445782,0
+AMPL.US,D,20230223,000000,14.03,14.0982,12.88,13.74,1289398,0
+AMPL.US,D,20230224,000000,13.4,13.6,13.21,13.42,452388,0
+AMPL.US,D,20230227,000000,13.58,13.615,13.2,13.3,372931,0
+AMPL.US,D,20230228,000000,13.27,13.55,13.14,13.2,485363,0
+AMPL.US,D,20230301,000000,13.22,13.3,12.64,12.84,730232,0
+AMPL.US,D,20230302,000000,12.76,13.42,12.64,13.36,645987,0
+AMPL.US,D,20230303,000000,13.88,13.88,13.38,13.68,557843,0
+AMPL.US,D,20230306,000000,13.54,13.85,13.502,13.69,499125,0
+AMPL.US,D,20230307,000000,13.75,13.935,13.38,13.42,378279,0
+AMPL.US,D,20230308,000000,13.42,13.5299,13.16,13.24,328699,0
+AMPL.US,D,20230309,000000,13.2,13.47,12.54,12.57,379280,0
+AMPL.US,D,20230310,000000,12.47,12.6,11.4,11.69,1083017,0
+AMPL.US,D,20230313,000000,11.55,11.995,11.28,11.95,610063,0
+AMPL.US,D,20230314,000000,12.28,12.41,11.95,12.28,1012001,0
+AMPL.US,D,20230315,000000,11.93,12.37,11.87,12.37,604225,0
+AMPL.US,D,20230316,000000,12.28,12.62,12.12,12.28,601964,0
+AMPL.US,D,20230317,000000,12.24,12.33,11.88,12.05,882012,0
+AMPL.US,D,20230320,000000,12,12.165,11.76,12.1,610651,0
+AMPL.US,D,20230321,000000,12.1,12.56,12.1,12.46,635299,0
+AMPL.US,D,20230322,000000,11.77,12.09,11.2,11.48,1525751,0
+AMPL.US,D,20230323,000000,11.55,11.96,11.47,11.64,553703,0
+AMPL.US,D,20230324,000000,11.53,11.61,11.18,11.59,647198,0
+AMPL.US,D,20230327,000000,11.65,11.83,11.42,11.66,506716,0
+AMPL.US,D,20230328,000000,11.57,11.72,11.47,11.54,302246,0
+AMPL.US,D,20230329,000000,11.6,11.87,11.49,11.79,582057,0
+AMPL.US,D,20230330,000000,11.99,11.99,11.7055,11.87,513835,0
+AMPL.US,D,20230331,000000,11.92,12.57,11.92,12.44,615949,0
+AMPL.US,D,20230403,000000,12.42,12.815,12.22,12.76,392569,0
+AMPL.US,D,20230404,000000,12.85,12.85,12.43,12.62,530166,0
+AMPL.US,D,20230405,000000,12.54,12.58,11.715,11.95,559168,0
+AMPL.US,D,20230406,000000,11.66,11.76,11.37,11.73,664706,0
+AMPL.US,D,20230410,000000,11.73,11.7852,11.38,11.73,462444,0
+AMPL.US,D,20230411,000000,11.71,11.755,11.3,11.33,463411,0
+AMPL.US,D,20230412,000000,11.54,11.66,10.955,11.08,700764,0
+AMPL.US,D,20230413,000000,11.11,11.53,11.11,11.46,543517,0
+AMPL.US,D,20230414,000000,11.38,11.63,11.12,11.37,317151,0
+AMPL.US,D,20230417,000000,11.39,11.52,11.27,11.44,369741,0
+AMPL.US,D,20230418,000000,11.59,11.77,11.16,11.75,516256,0
+AMPL.US,D,20230419,000000,11.61,12.17,11.47,12.06,513653,0
+AMPL.US,D,20230420,000000,11.95,12.415,11.88,12.16,335088,0
+AMPL.US,D,20230421,000000,12.19,12.39,12.0901,12.29,368416,0
+AMPL.US,D,20230424,000000,12.24,12.36,11.73,11.91,342339,0
+AMPL.US,D,20230425,000000,11.74,11.75,11.04,11.07,398220,0
+AMPL.US,D,20230426,000000,11.29,11.778,11.255,11.51,618500,0
+AMPL.US,D,20230427,000000,11.63,11.76,11.45,11.66,181595,0
+AMPL.US,D,20230428,000000,11.52,11.71,11.28,11.35,328608,0
+AMPL.US,D,20230501,000000,11.29,11.42,11.12,11.18,306856,0
+AMPL.US,D,20230502,000000,11.16,11.16,10.7118,10.86,459460,0
+AMPL.US,D,20230503,000000,10.85,11.28,10.715,10.93,367212,0
+AMPL.US,D,20230504,000000,10.86,11.27,10.86,11.16,314752,0
+AMPL.US,D,20230505,000000,11.23,11.735,11.23,11.66,457588,0
+AMPL.US,D,20230508,000000,11.64,11.769,11.4403,11.6,598896,0
+AMPL.US,D,20230509,000000,11.5,11.9,11.49,11.63,572649,0
+AMPL.US,D,20230510,000000,9.31,10.87,9.2,10.69,2287655,0
+AMPL.US,D,20230511,000000,10.58,10.67,9.725,10.27,817651,0
+AMPL.US,D,20230512,000000,10.25,10.32,9.91,9.98,728590,0
+AMPL.US,D,20230515,000000,9.89,10.63,9.835,10.33,667048,0
+AMPL.US,D,20230516,000000,9.46,9.69,8.5,8.99,2916220,0
+AMPL.US,D,20230517,000000,8.9,9.34,8.58,9.2,2132797,0
+AMPL.US,D,20230518,000000,9.22,9.4,8.865,9.09,1537050,0
+AMPL.US,D,20230519,000000,9.17,9.26,8.95,9.09,915222,0
+AMPL.US,D,20230522,000000,9.09,9.53,8.88,9.39,1111390,0
+AMPL.US,D,20230523,000000,9.25,9.6,9.21,9.37,706171,0
+AMPL.US,D,20230524,000000,9.23,9.34,8.91,9.32,812527,0
+AMPL.US,D,20230525,000000,9.36,9.49,9.01,9.13,646860,0
+AMPL.US,D,20230526,000000,9.14,9.56,9.13,9.38,605310,0
+AMPL.US,D,20230530,000000,9.3,9.47,9.14,9.24,652855,0
+AMPL.US,D,20230531,000000,9.21,9.8,9.16,9.74,1959551,0
+AMPL.US,D,20230601,000000,9.43,9.71,9.39,9.6,1006130,0
+AMPL.US,D,20230602,000000,9.73,9.885,9.55,9.85,682892,0
+AMPL.US,D,20230605,000000,9.78,9.84,9.48,9.83,690357,0
+AMPL.US,D,20230606,000000,9.74,10.338,9.74,10.29,849278,0
+AMPL.US,D,20230607,000000,10.34,10.495,10,10.12,1150227,0
+AMPL.US,D,20230608,000000,10.14,10.27,9.99,10.18,762512,0
+AMPL.US,D,20230609,000000,10.18,10.59,10.16,10.34,1092543,0
+AMPL.US,D,20230612,000000,10.45,10.87,10.26,10.82,1042500,0
+AMPL.US,D,20230613,000000,10.89,11.21,10.78,11.13,722060,0
+AMPL.US,D,20230614,000000,11.13,11.188,10.79,10.93,655700,0
+AMPL.US,D,20230615,000000,10.82,11.13,10.68,11.09,484662,0
+AMPL.US,D,20230616,000000,11.17,11.18,10.9,10.97,1107223,0
+AMPL.US,D,20230620,000000,10.82,10.95,10.58,10.92,504636,0
+AMPL.US,D,20230621,000000,10.84,10.9,10.54,10.84,485000,0
+AMPL.US,D,20230622,000000,10.8,10.83,10.59,10.74,362077,0
+AMPL.US,D,20230623,000000,10.52,10.81,10.5,10.63,2613517,0
+AMPL.US,D,20230626,000000,10.81,10.83,10.54,10.63,448579,0
+AMPL.US,D,20230627,000000,10.77,10.88,10.64,10.82,311426,0
+AMPL.US,D,20230628,000000,10.76,11.2,10.73,11.17,340174,0
+AMPL.US,D,20230629,000000,11.12,11.26,10.78,10.84,367576,0
+AMPL.US,D,20230630,000000,10.98,11.065,10.78,11,437221,0
+AMPL.US,D,20230703,000000,10.99,11.0708,10.83,10.96,205668,0
+AMPL.US,D,20230705,000000,10.78,10.98,10.705,10.79,371155,0
+AMPL.US,D,20230706,000000,10.62,10.92,10.51,10.85,432568,0
+AMPL.US,D,20230707,000000,10.89,11.085,10.8,10.81,333462,0
+AMPL.US,D,20230710,000000,10.73,11.14,10.73,11.13,314508,0
+AMPL.US,D,20230711,000000,11.21,11.71,11.04,11.71,603102,0
+AMPL.US,D,20230712,000000,12,12.05,11.642,12.02,676121,0
+AMPL.US,D,20230713,000000,12.12,12.275,11.98,12.12,469001,0
+AMPL.US,D,20230714,000000,12.12,12.2499,11.74,11.78,314544,0
+AMPL.US,D,20230717,000000,11.78,11.95,11.7,11.8,271203,0
+AMPL.US,D,20230718,000000,11.8,11.8,11.43,11.59,316309,0
+AMPL.US,D,20230719,000000,11.67,11.97,11.67,11.87,372240,0
+AMPL.US,D,20230720,000000,11.79,11.9,11.31,11.36,407879,0
+AMPL.US,D,20230721,000000,11.52,11.61,11.1941,11.26,271131,0
+AMPL.US,D,20230724,000000,11.3,11.35,11.005,11.04,268327,0
+AMPL.US,D,20230725,000000,11.04,11.32,11.04,11.2,274148,0
+AMPL.US,D,20230726,000000,11.12,11.38,11.085,11.31,272683,0
+AMPL.US,D,20230727,000000,11.45,11.54,10.86,10.92,269749,0
+AMPL.US,D,20230728,000000,11.13,11.32,11.02,11.1,229089,0
+AMPL.US,D,20230731,000000,11.16,11.6,11.11,11.58,256811,0
+AMPL.US,D,20230801,000000,11.44,11.59,11.16,11.57,357694,0
+AMPL.US,D,20230802,000000,11.38,11.45,11.06,11.29,409075,0
+AMPL.US,D,20230803,000000,11.13,11.4999,11.01,11.41,518890,0
+AMPL.US,D,20230804,000000,11.46,11.575,11.145,11.37,268978,0
+AMPL.US,D,20230807,000000,11.09,11.21,10.47,10.76,880220,0
+AMPL.US,D,20230808,000000,10.56,10.84,10.35,10.69,659895,0
+AMPL.US,D,20230809,000000,11.14,11.5957,10.94,11.41,954146,0
+AMPL.US,D,20230810,000000,11.45,11.4816,10.76,11.05,699613,0
+AMPL.US,D,20230811,000000,10.98,11.57,10.97,11.35,428993,0
+AMPL.US,D,20230814,000000,11.33,11.53,11.265,11.47,328771,0
+AMPL.US,D,20230815,000000,11.38,11.47,11.28,11.37,365834,0
+AMPL.US,D,20230816,000000,11.36,11.61,11.24,11.24,364379,0
+AMPL.US,D,20230817,000000,11.19,11.3,11.15,11.22,460271,0
+AMPL.US,D,20230818,000000,11.07,11.56,11.02,11.44,816568,0
+AMPL.US,D,20230821,000000,11.42,11.69,11.39,11.6,290944,0
+AMPL.US,D,20230822,000000,11.19,11.63,11.19,11.59,262053,0
+AMPL.US,D,20230823,000000,11.37,11.67,11.37,11.6,631068,0
+AMPL.US,D,20230824,000000,11.67,11.72,11.18,11.52,350884,0
+AMPL.US,D,20230825,000000,11.5,11.85,11.3971,11.78,426563,0
+AMPL.US,D,20230828,000000,11.85,11.92,11.56,11.73,407266,0
+AMPL.US,D,20230829,000000,11.67,11.82,11.505,11.58,300260,0
+AMPL.US,D,20230830,000000,11.53,11.735,11.48,11.645,302475,0
+AMPL.US,D,20230831,000000,11.65,11.87,11.64,11.68,653831,0
+AMPL.US,D,20230901,000000,11.79,12.26,11.7301,12.1,725817,0
+AMPL.US,D,20230905,000000,12.05,12.25,11.95,12.19,489129,0
+AMPL.US,D,20230906,000000,12.2,12.74,12.2,12.71,500163,0
+AMPL.US,D,20230907,000000,12.55,12.7,12.4,12.69,453243,0
+AMPL.US,D,20230908,000000,12.74,12.82,12.64,12.65,647766,0
+AMPL.US,D,20230911,000000,12.7,12.7,12.42,12.54,653797,0
+AMPL.US,D,20230912,000000,12.42,12.73,12.37,12.46,512769,0
+AMPL.US,D,20230913,000000,12.41,12.475,11.515,11.68,782243,0
+AMPL.US,D,20230914,000000,11.76,11.85,11.455,11.59,604496,0
+AMPL.US,D,20230915,000000,11.57,11.58,11.265,11.45,1579963,0
+AMPL.US,D,20230918,000000,11.37,11.72,11.34,11.63,714809,0
+AMPL.US,D,20230919,000000,11.58,11.79,11.37,11.75,780612,0
+AMPL.US,D,20230920,000000,11.82,12.11,11.71,11.87,427905,0
+AMPL.US,D,20230921,000000,11.79,12.01,11.52,12,994037,0
+AMPL.US,D,20230922,000000,12.22,12.32,11.98,11.99,768985,0
+AMPL.US,D,20230925,000000,11.88,12.08,11.78,12.03,455341,0
+AMPL.US,D,20230926,000000,12,12.09,11.21,11.26,1046768,0
+AMPL.US,D,20230927,000000,11.15,11.58,11.11,11.5,693662,0
+AMPL.US,D,20230928,000000,11.46,11.715,11.28,11.52,400424,0
+AMPL.US,D,20230929,000000,11.67,11.84,11.39,11.57,597191,0
+AMPL.US,D,20231002,000000,11.5,11.66,11.4,11.55,619360,0
+AMPL.US,D,20231003,000000,11.49,11.49,10.795,10.85,572628,0
+AMPL.US,D,20231004,000000,10.89,10.96,10.58,10.79,566592,0
+AMPL.US,D,20231005,000000,10.83,10.85,10.61,10.77,388122,0
+AMPL.US,D,20231006,000000,10.65,10.8699,10.59,10.63,565754,0
+AMPL.US,D,20231009,000000,10.53,10.93,10.4801,10.84,361270,0
+AMPL.US,D,20231010,000000,10.88,11.32,10.88,10.99,334057,0
+AMPL.US,D,20231011,000000,11.02,11.13,10.82,10.84,223356,0
+AMPL.US,D,20231012,000000,10.86,10.87,10.31,10.42,302856,0
+AMPL.US,D,20231013,000000,10.46,10.46,10.05,10.05,475314,0
+AMPL.US,D,20231016,000000,10.17,10.47,10.14,10.37,451270,0
+AMPL.US,D,20231017,000000,10.22,10.695,10.22,10.49,477764,0
+AMPL.US,D,20231018,000000,10.39,10.6,10.21,10.34,294437,0
+AMPL.US,D,20231019,000000,10.36,10.56,10.29,10.34,275544,0
+AMPL.US,D,20231020,000000,10.37,10.395,10.19,10.32,387179,0
+AMPL.US,D,20231023,000000,10.23,10.325,9.995,10.25,520349,0
+AMPL.US,D,20231024,000000,10.4,10.68,10.35,10.48,293897,0
+AMPL.US,D,20231025,000000,10.41,10.41,10,10.09,481411,0
+AMPL.US,D,20231026,000000,10.1,10.2405,9.975,10.05,344903,0
+AMPL.US,D,20231027,000000,10.16,10.17,9.93,10.02,273314,0
+AMPL.US,D,20231030,000000,10.17,10.3,10,10.21,351214,0
+AMPL.US,D,20231031,000000,10.21,10.24,9.93,9.96,319039,0
+AMPL.US,D,20231101,000000,9.92,9.92,9.6575,9.87,524466,0
+AMPL.US,D,20231102,000000,10.16,10.32,10,10.22,336483,0
+AMPL.US,D,20231103,000000,10.38,10.805,10.26,10.75,497965,0
+AMPL.US,D,20231106,000000,10.95,11.24,10.4,10.47,1000583,0
+AMPL.US,D,20231107,000000,10.46,11.28,10.45,11.15,860831,0
+AMPL.US,D,20231108,000000,10.48,10.8,9.75,10.49,833895,0
+AMPL.US,D,20231109,000000,10.59,10.59,10.231,10.25,437914,0
+AMPL.US,D,20231110,000000,10.25,10.4,10.17,10.27,345612,0
+AMPL.US,D,20231113,000000,10.15,10.38,10.15,10.25,284271,0
+AMPL.US,D,20231114,000000,10.64,10.94,10.58,10.91,531791,0
+AMPL.US,D,20231115,000000,10.89,11.24,10.66,10.76,442585,0
+AMPL.US,D,20231116,000000,10.65,10.65,10.24,10.48,294738,0
+AMPL.US,D,20231117,000000,10.57,10.6,10.39,10.46,358047,0
+AMPL.US,D,20231120,000000,10.45,10.81,10.39,10.63,256103,0
+AMPL.US,D,20231121,000000,10.52,10.59,10.38,10.56,286105,0
+AMPL.US,D,20231122,000000,10.62,10.8,10.49,10.5,167964,0
+AMPL.US,D,20231124,000000,10.5,10.62,10.45,10.56,99977,0
+AMPL.US,D,20231127,000000,10.5,10.59,10.465,10.52,313897,0
+AMPL.US,D,20231128,000000,10.55,10.55,10.34,10.42,351894,0
+AMPL.US,D,20231129,000000,10.56,10.8,10.5,10.535,352608,0
+AMPL.US,D,20231130,000000,10.61,10.67,10.4,10.65,367290,0
+AMPL.US,D,20231201,000000,10.65,11.27,10.555,11.25,441966,0
+AMPL.US,D,20231204,000000,11.12,11.67,11.12,11.47,549396,0
+AMPL.US,D,20231205,000000,11.37,11.46,11.2,11.36,457854,0
+AMPL.US,D,20231206,000000,11.4,11.68,11.33,11.37,441991,0
+AMPL.US,D,20231207,000000,11.38,11.38,11.03,11.29,416926,0
+AMPL.US,D,20231208,000000,11.24,12.08,11.17,12.03,705437,0
+AMPL.US,D,20231211,000000,11.96,12.37,11.93,12.28,606865,0
+AMPL.US,D,20231212,000000,12.07,12.105,11.09,11.48,972312,0
+AMPL.US,D,20231213,000000,11.48,12.275,11.47,12.14,625516,0
+AMPL.US,D,20231214,000000,12.34,13.27,12.3,12.88,1115881,0
+AMPL.US,D,20231215,000000,13.01,13.41,12.94,13.19,1516144,0
+AMPL.US,D,20231218,000000,13.19,13.22,12.88,13.04,458712,0
+AMPL.US,D,20231219,000000,13.14,13.45,12.99,13.14,361947,0
+AMPL.US,D,20231220,000000,13.12,13.25,12.84,12.86,480031,0
+AMPL.US,D,20231221,000000,13.15,13.15,12.97,13.1,390647,0
+AMPL.US,D,20231222,000000,13.07,13.28,13.04,13.07,321407,0
+AMPL.US,D,20231226,000000,13.11,13.23,13.045,13.19,293087,0
+AMPL.US,D,20231227,000000,13.25,13.265,12.97,13.01,283289,0
+AMPL.US,D,20231228,000000,12.89,13.22,12.852,13.13,349668,0
+AMPL.US,D,20231229,000000,13.06,13.13,12.7,12.72,397805,0
+AMPL.US,D,20240102,000000,12.61,12.685,12.41,12.59,531963,0
+AMPL.US,D,20240103,000000,12.38,12.405,12,12.03,383681,0
+AMPL.US,D,20240104,000000,12.09,12.11,11.75,11.81,409529,0
+AMPL.US,D,20240105,000000,11.71,11.99,11.69,11.77,312326,0
+AMPL.US,D,20240108,000000,11.79,12.39,11.79,12.31,340885,0
+AMPL.US,D,20240109,000000,12.11,12.3,12.02,12.28,251831,0
+AMPL.US,D,20240110,000000,12.22,12.36,12,12.33,275707,0
+AMPL.US,D,20240111,000000,12.33,12.5,12.23,12.5,244847,0
+AMPL.US,D,20240112,000000,12.64,12.77,12.49,12.68,279245,0
+AMPL.US,D,20240116,000000,12.58,12.6525,12.24,12.5,317358,0
+AMPL.US,D,20240117,000000,12.45,12.45,12.045,12.34,285141,0
+AMPL.US,D,20240118,000000,12.32,12.6,12.1316,12.31,296590,0
+AMPL.US,D,20240119,000000,12.35,12.39,11.93,12.36,303831,0
+AMPL.US,D,20240122,000000,12.59,13.05,12.59,12.82,352361,0
+AMPL.US,D,20240123,000000,13,13,12.67,12.85,287514,0
+AMPL.US,D,20240124,000000,13.07,13.07,12.75,12.8,278632,0
+AMPL.US,D,20240125,000000,12.96,13.42,12.83,13.4,386474,0
+AMPL.US,D,20240126,000000,13.4,13.51,13.13,13.13,327646,0
+AMPL.US,D,20240129,000000,13.2,13.64,13.1982,13.56,265560,0
+AMPL.US,D,20240130,000000,13.46,13.475,13.155,13.19,219349,0
+AMPL.US,D,20240131,000000,13.06,13.28,12.87,12.96,329460,0
+AMPL.US,D,20240201,000000,12.2,13.07,12.19,13,644168,0
+AMPL.US,D,20240202,000000,12.89,13.21,12.76,13.15,348594,0
+AMPL.US,D,20240205,000000,13.02,13.24,12.82,13.21,264900,0
+AMPL.US,D,20240206,000000,13.25,13.44,13.11,13.28,312771,0
+AMPL.US,D,20240207,000000,13.32,13.32,13.031,13.09,293785,0
+AMPL.US,D,20240208,000000,13.12,13.64,13.12,13.62,324536,0
+AMPL.US,D,20240209,000000,13.8,14.42,13.71,14.14,904954,0
+AMPL.US,D,20240212,000000,14.2,14.42,14.11,14.29,438343,0
+AMPL.US,D,20240213,000000,13.7,14,13.54,13.75,393897,0
+AMPL.US,D,20240214,000000,14.03,14.3,14.01,14.23,395840,0
+AMPL.US,D,20240215,000000,14.36,14.4,14.11,14.26,264457,0
+AMPL.US,D,20240216,000000,14.11,14.3,13.84,14.1,307960,0
+AMPL.US,D,20240220,000000,13.92,14.3,13.83,14.07,567538,0
+AMPL.US,D,20240221,000000,9.22,12.35,9.06,11.8,3766326,0
+AMPL.US,D,20240222,000000,11.81,11.94,11.26,11.81,1437156,0
+AMPL.US,D,20240223,000000,11.98,12.1,11.77,12.07,596611,0
+AMPL.US,D,20240226,000000,12.08,12.28,11.98,12.195,421870,0
+AMPL.US,D,20240227,000000,12.13,12.165,11.85,12,882429,0
+AMPL.US,D,20240228,000000,11.87,11.9922,11.48,11.76,412825,0
+AMPL.US,D,20240229,000000,11.9,12.12,11.7,11.86,1291122,0
+AMPL.US,D,20240301,000000,11.91,11.91,11.31,11.37,552754,0
+AMPL.US,D,20240304,000000,11.31,11.3625,11.05,11.28,552016,0
+AMPL.US,D,20240305,000000,11.28,11.28,10.94,11.095,566221,0
+AMPL.US,D,20240306,000000,11.1,11.26,11.04,11.105,525006,0
+AMPL.US,D,20240307,000000,11.15,11.27,11.07,11.15,391205,0
+AMPL.US,D,20240308,000000,11.27,11.37,11.1,11.115,312758,0
+AMPL.US,D,20240311,000000,11.02,11.29,11.02,11.15,453477,0
+AMPL.US,D,20240312,000000,11.18,11.24,11.04,11.11,466291,0
+AMPL.US,D,20240313,000000,11.1,11.34,11.04,11.13,490610,0
+AMPL.US,D,20240314,000000,11.11,11.28,10.852,11.05,420516,0
+AMPL.US,D,20240315,000000,10.93,11.1,10.63,10.77,623221,0
+AMPL.US,D,20240318,000000,10.7,11.04,10.54,10.9,343634,0
+AMPL.US,D,20240319,000000,10.82,11.32,10.82,11.23,416596,0
+AMPL.US,D,20240320,000000,11.19,11.64,11.19,11.55,364301,0
+AMPL.US,D,20240321,000000,11.54,11.83,11.43,11.51,304023,0
+AMPL.US,D,20240322,000000,11.52,11.58,11.24,11.3,297792,0
+AMPL.US,D,20240325,000000,11.34,11.36,11.01,11.03,227999,0
+AMPL.US,D,20240326,000000,11.16,11.16,10.8,10.84,248050,0
+AMPL.US,D,20240327,000000,10.91,10.97,10.75,10.94,364066,0
+AMPL.US,D,20240328,000000,10.93,11.18,10.85,10.88,413491,0
+AMPL.US,D,20240401,000000,10.87,10.94,10.65,10.76,282860,0
+AMPL.US,D,20240402,000000,10.57,10.63,10.48,10.53,314499,0
+AMPL.US,D,20240403,000000,10.45,10.6,10.45,10.49,273627,0
+AMPL.US,D,20240404,000000,10.65,10.71,10.393,10.47,449563,0
+AMPL.US,D,20240405,000000,10.41,10.45,10.355,10.39,205454,0
+AMPL.US,D,20240408,000000,10.355,10.4938,10.355,10.44,176423,0
+AMPL.US,D,20240409,000000,10.49,10.68,10.47,10.55,153620,0
+AMPL.US,D,20240410,000000,10.2,10.42,10.18,10.32,355813,0
+AMPL.US,D,20240411,000000,10.37,10.385,10.24,10.35,381581,0
+AMPL.US,D,20240412,000000,10.26,10.3,10.11,10.16,338058,0
+AMPL.US,D,20240415,000000,10.19,10.19,9.63,9.63,242446,0
+AMPL.US,D,20240416,000000,9.59,9.79,9.49,9.67,211436,0
+AMPL.US,D,20240417,000000,9.63,9.705,9.49,9.49,243495,0
+AMPL.US,D,20240418,000000,9.54,9.65,9.4,9.46,295370,0
+AMPL.US,D,20240419,000000,9.41,9.48,9.345,9.48,247109,0
+AMPL.US,D,20240422,000000,9.52,9.94,9.47,9.84,342790,0
+AMPL.US,D,20240423,000000,9.86,10.17,9.76,9.83,283335,0
+AMPL.US,D,20240424,000000,9.84,9.93,9.74,9.91,185125,0
+AMPL.US,D,20240425,000000,9.71,9.83,9.63,9.82,250247,0
+AMPL.US,D,20240426,000000,9.9,10.02,9.8,9.92,276964,0
+AMPL.US,D,20240429,000000,9.95,10.12,9.85,9.95,225069,0
+AMPL.US,D,20240430,000000,9.89,10.01,9.77,9.79,338581,0
+AMPL.US,D,20240501,000000,9.85,10.07,9.74,9.8,253528,0
+AMPL.US,D,20240502,000000,9.92,9.92,9.685,9.87,314215,0
+AMPL.US,D,20240503,000000,10.11,10.15,9.84,10.05,248689,0
+AMPL.US,D,20240506,000000,10.1,10.165,9.93,10.07,262992,0
+AMPL.US,D,20240507,000000,10.02,10.165,9.99,10,253709,0
+AMPL.US,D,20240508,000000,9.4,9.64,9.2,9.44,789295,0
+AMPL.US,D,20240509,000000,9.49,9.52,9.175,9.26,651426,0
+AMPL.US,D,20240510,000000,9.49,9.49,8.76,9.12,895789,0
+AMPL.US,D,20240513,000000,9.23,9.23,8.86,8.98,667450,0
+AMPL.US,D,20240514,000000,9.09,9.36,9.09,9.335,759888,0
+AMPL.US,D,20240515,000000,9.41,9.56,9.34,9.49,444182,0
+AMPL.US,D,20240516,000000,9.43,9.49,8.99,9.14,783728,0
+AMPL.US,D,20240517,000000,9.2,9.3,9,9.3,485118,0
+AMPL.US,D,20240520,000000,9.27,9.52,9.18,9.51,606495,0
+AMPL.US,D,20240521,000000,9.45,9.57,9.38,9.56,484259,0
+AMPL.US,D,20240522,000000,9.56,9.74,9.51,9.68,461728,0
+AMPL.US,D,20240523,000000,9.73,9.73,9.3325,9.43,549533,0
+AMPL.US,D,20240524,000000,9.44,9.76,9.44,9.75,2865932,0
+AMPL.US,D,20240528,000000,9.58,9.67,9.26,9.51,786864,0
+AMPL.US,D,20240529,000000,9.4,9.41,9.13,9.14,991220,0
+AMPL.US,D,20240530,000000,9.03,9.23,9.03,9.2,1391082,0
+AMPL.US,D,20240531,000000,9.27,9.355,8.86,8.92,1504652,0
+AMPL.US,D,20240603,000000,9.01,9.14,8.51,8.63,3201331,0
+AMPL.US,D,20240604,000000,8.64,8.67,8.46,8.57,1328132,0
+AMPL.US,D,20240605,000000,8.65,8.76,8.38,8.74,2071369,0
+AMPL.US,D,20240606,000000,8.69,8.86,8.44,8.47,536419,0
+AMPL.US,D,20240607,000000,8.39,8.52,8.26,8.31,705889,0
+AMPL.US,D,20240610,000000,8.24,8.44,8.2,8.41,422337,0
+AMPL.US,D,20240611,000000,8.36,8.43,8.27,8.38,437435,0
+AMPL.US,D,20240612,000000,8.55,8.84,8.45,8.71,702363,0
+AMPL.US,D,20240613,000000,8.71,8.71,8.24,8.35,363443,0
+AMPL.US,D,20240614,000000,8.34,8.34,8.21,8.3,395192,0
+AMPL.US,D,20240617,000000,8.26,8.45,8.245,8.42,360790,0
+AMPL.US,D,20240618,000000,8.44,8.44,8.205,8.25,354890,0
+AMPL.US,D,20240620,000000,8.21,8.41,8.1205,8.34,354225,0
+AMPL.US,D,20240621,000000,8.35,8.525,8.31,8.47,832830,0
+AMPL.US,D,20240624,000000,8.4,8.54,8.4,8.48,319513,0
+AMPL.US,D,20240625,000000,8.47,8.56,8.3,8.53,373268,0
+AMPL.US,D,20240626,000000,8.5,8.75,8.44,8.68,385196,0
+AMPL.US,D,20240627,000000,8.65,8.93,8.62,8.83,440092,0
+AMPL.US,D,20240628,000000,8.9,8.96,8.67,8.9,1909977,0
+AMPL.US,D,20240701,000000,8.89,8.89,8.55,8.58,551063,0
+AMPL.US,D,20240702,000000,8.58,8.67,8.53,8.58,391137,0
+AMPL.US,D,20240703,000000,8.62,8.655,8.49,8.5,277786,0
+AMPL.US,D,20240705,000000,8.46,8.88,8.36,8.59,369391,0
+AMPL.US,D,20240708,000000,8.65,8.65,8.49,8.6,320454,0
+AMPL.US,D,20240709,000000,8.59,8.59,8.16,8.21,315712,0
+AMPL.US,D,20240710,000000,8.24,8.24,8,8.21,395515,0
+AMPL.US,D,20240711,000000,8.41,8.61,8.38,8.5,382301,0
+AMPL.US,D,20240712,000000,8.41,8.5,8.05,8.07,563351,0
+AMPL.US,D,20240715,000000,8.08,8.2,8.03,8.13,532403,0
+AMPL.US,D,20240716,000000,8.3,8.46,8.14,8.43,472529,0
+AMPL.US,D,20240717,000000,8.35,8.46,8.17,8.2,2299900,0
+AMPL.US,D,20240718,000000,8.19,8.36,8.08,8.11,1087302,0
+AMPL.US,D,20240719,000000,8.15,8.15,7.89,7.89,663135,0
+AMPL.US,D,20240722,000000,7.97,8.33,7.88,8.33,1008918,0
+AMPL.US,D,20240723,000000,8.12,8.47,8.12,8.43,445047,0
+AMPL.US,D,20240724,000000,8.34,8.695,8.13,8.15,420111,0
+AMPL.US,D,20240725,000000,8.19,8.72,8.16,8.53,319157,0
+AMPL.US,D,20240726,000000,8.65,8.78,8.6,8.77,326297,0
+AMPL.US,D,20240729,000000,8.79,8.79,8.46,8.55,258114,0
+AMPL.US,D,20240730,000000,8.6,8.74,8.44,8.66,316122,0
+AMPL.US,D,20240731,000000,8.71,8.82,8.52,8.56,318421,0
+AMPL.US,D,20240801,000000,8.57,8.59,8.08,8.2,729307,0
+AMPL.US,D,20240802,000000,7.83,8.07,7.72,7.94,697591,0
+AMPL.US,D,20240805,000000,7.42,7.8,7.37,7.72,802950,0
+AMPL.US,D,20240806,000000,7.69,7.87,7.67,7.73,590677,0
+AMPL.US,D,20240807,000000,7.93,8.12,7.76,7.78,422140,0
+AMPL.US,D,20240808,000000,7.91,8.01,7.78,7.98,408062,0
+AMPL.US,D,20240809,000000,8.4,8.4,7.56,7.95,766352,0
+AMPL.US,D,20240812,000000,7.89,8.08,7.87,8,633887,0
+AMPL.US,D,20240813,000000,8.08,8.63,8.04,8.62,854403,0
+AMPL.US,D,20240814,000000,8.63,8.72,8.33,8.34,450054,0
+AMPL.US,D,20240815,000000,8.565,8.74,8.44,8.49,503663,0
+AMPL.US,D,20240816,000000,8.45,8.65,8.4297,8.58,1349322,0
+AMPL.US,D,20240819,000000,8.52,8.64,8.36,8.62,396491,0
+AMPL.US,D,20240820,000000,8.57,8.91,8.56,8.76,537057,0
+AMPL.US,D,20240821,000000,8.82,8.92,8.57,8.9,455719,0
+AMPL.US,D,20240822,000000,8.85,8.9,8.49,8.5,466467,0
+AMPL.US,D,20240823,000000,8.61,8.86,8.58,8.81,341807,0
+AMPL.US,D,20240826,000000,8.9,8.99,8.87,8.93,281178,0
+AMPL.US,D,20240827,000000,8.84,8.94,8.78,8.89,277684,0
+AMPL.US,D,20240828,000000,8.87,8.96,8.78,8.83,326734,0
+AMPL.US,D,20240829,000000,8.96,9.23,8.86,8.98,814644,0
+AMPL.US,D,20240830,000000,9.07,9.12,8.76,8.81,626279,0
+AMPL.US,D,20240903,000000,8.59,8.84,8.47,8.58,383018,0
+AMPL.US,D,20240904,000000,8.56,8.82,8.45,8.7,290361,0
+AMPL.US,D,20240905,000000,8.72,8.75,8.5,8.64,318734,0
+AMPL.US,D,20240906,000000,8.72,8.77,8.36,8.58,548817,0
+AMPL.US,D,20240909,000000,8.67,8.85,8.6,8.71,656642,0
+AMPL.US,D,20240910,000000,8.75,8.75,8.56,8.7,432119,0
+AMPL.US,D,20240911,000000,8.63,8.7185,8.43,8.56,470737,0
+AMPL.US,D,20240912,000000,8.6,8.8,8.47,8.76,320701,0
+AMPL.US,D,20240913,000000,8.8,9,8.75,8.84,500670,0
+AMPL.US,D,20240916,000000,8.87,8.92,8.75,8.86,301770,0
+AMPL.US,D,20240917,000000,8.95,9.02,8.71,8.89,292218,0
+AMPL.US,D,20240918,000000,8.9,9.18,8.82,8.84,403485,0
+AMPL.US,D,20240919,000000,9.08,9.25,8.94,9.05,491466,0
+AMPL.US,D,20240920,000000,9.05,9.12,8.89,9.05,1030073,0
+AMPL.US,D,20240923,000000,9.05,9.05,8.7,8.73,468258,0
+AMPL.US,D,20240924,000000,8.8,8.85,8.56,8.6,342177,0
+AMPL.US,D,20240925,000000,8.58,8.77,8.49,8.64,634977,0
+AMPL.US,D,20240926,000000,8.8,8.9,8.7,8.83,406024,0
+AMPL.US,D,20240927,000000,8.9,9.05,8.84,8.95,447250,0
+AMPL.US,D,20240930,000000,8.9,9.09,8.81,8.97,313882,0
+AMPL.US,D,20241001,000000,8.98,8.98,8.6,8.66,311539,0
+AMPL.US,D,20241002,000000,8.6,8.71,8.51,8.51,233955,0
+AMPL.US,D,20241003,000000,8.44,8.6,8.36,8.58,375280,0
+AMPL.US,D,20241004,000000,8.76,9.07,8.75,8.98,461808,0
+AMPL.US,D,20241007,000000,8.93,8.99,8.51,8.63,430851,0
+AMPL.US,D,20241008,000000,8.63,8.73,8.51,8.57,352068,0
+AMPL.US,D,20241009,000000,8.61,8.76,8.55,8.69,381116,0
+AMPL.US,D,20241010,000000,8.54,8.64,8.46,8.54,262805,0
+AMPL.US,D,20241011,000000,8.53,8.69,8.53,8.53,261323,0
+AMPL.US,D,20241014,000000,8.66,8.7094,8.47,8.64,389179,0
+AMPL.US,D,20241015,000000,8.61,9.045,8.61,8.95,334844,0
+AMPL.US,D,20241016,000000,9,9.02,8.83,8.9,274254,0
+AMPL.US,D,20241017,000000,8.89,8.97,8.72,8.94,381644,0
+AMPL.US,D,20241018,000000,8.96,9.13,8.93,9.02,295129,0
+AMPL.US,D,20241021,000000,8.98,9,8.83,8.95,372380,0
+AMPL.US,D,20241022,000000,8.93,9.0693,8.87,9.03,344188,0
+AMPL.US,D,20241023,000000,8.98,9.05,8.89,9,450461,0
+AMPL.US,D,20241024,000000,9.06,9.15,8.995,9.03,216412,0
+AMPL.US,D,20241025,000000,9.11,9.3,9.065,9.11,282847,0
+AMPL.US,D,20241028,000000,9.24,9.26,8.96,9.01,543465,0
+AMPL.US,D,20241029,000000,8.95,9.285,8.95,9.24,188722,0
+AMPL.US,D,20241030,000000,9.24,9.49,9.2,9.21,433981,0
+AMPL.US,D,20241031,000000,9.21,9.24,8.98,8.99,360625,0
+AMPL.US,D,20241101,000000,9.06,9.31,8.96,9.3,483387,0
+AMPL.US,D,20241104,000000,9.29,9.45,9.22,9.28,326594,0
+AMPL.US,D,20241105,000000,9.22,9.445,9.22,9.42,254042,0
+AMPL.US,D,20241106,000000,9.71,10.05,9.59,9.97,678096,0
+AMPL.US,D,20241107,000000,9.98,10.52,9.927,10.49,826977,0
+AMPL.US,D,20241108,000000,11,11,9.62,9.89,1129310,0
+AMPL.US,D,20241111,000000,9.92,10.63,9.9,10.28,621615,0
+AMPL.US,D,20241112,000000,10.2,10.57,9.91,10.5,435203,0
+AMPL.US,D,20241113,000000,10.48,10.5299,10.25,10.25,346906,0
+AMPL.US,D,20241114,000000,10.3,10.3,9.91,10.07,351650,0
+AMPL.US,D,20241115,000000,10.08,10.1,9.57,9.59,386181,0
+AMPL.US,D,20241118,000000,9.54,9.81,9.4,9.76,796421,0
+AMPL.US,D,20241119,000000,9.59,10.52,9.59,10.49,535524,0
+AMPL.US,D,20241120,000000,10.34,10.55,10.14,10.335,361149,0
+AMPL.US,D,20241121,000000,10.43,10.63,10.265,10.48,363368,0
+AMPL.US,D,20241122,000000,10.5,10.86,10.5,10.735,358241,0
+AMPL.US,D,20241125,000000,10.86,11.01,10.72,10.81,402202,0
+AMPL.US,D,20241126,000000,10.8,10.82,10.54,10.58,205501,0
+AMPL.US,D,20241127,000000,10.63,10.713,10.3,10.44,396371,0
+AMPL.US,D,20241129,000000,10.5,10.57,10.34,10.34,231139,0
+AMPL.US,D,20241202,000000,10.35,10.93,10.28,10.78,720601,0
+AMPL.US,D,20241203,000000,10.67,10.74,10.44,10.53,204584,0
+AMPL.US,D,20241204,000000,10.65,11.2199,10.54,11.17,378464,0
+AMPL.US,D,20241205,000000,11.14,11.39,10.83,11.25,418833,0
+AMPL.US,D,20241206,000000,11.39,11.5499,11.24,11.46,374837,0
+AMPL.US,D,20241209,000000,11.55,11.715,11.35,11.51,376709,0
+AMPL.US,D,20241210,000000,11.48,11.6,11.1,11.11,284097,0
+AMPL.US,D,20241211,000000,11.09,11.4,10.9501,11.29,288297,0
+AMPL.US,D,20241212,000000,11.18,11.41,11.11,11.39,347076,0
+AMPL.US,D,20241213,000000,11.85,12.12,11.47,11.76,639392,0
+AMPL.US,D,20241216,000000,11.77,11.909,11.41,11.89,413832,0
+AMPL.US,D,20241217,000000,11.83,11.91,11.61,11.68,345572,0
+AMPL.US,D,20241218,000000,11.74,11.99,10.98,11.12,481030,0
+AMPL.US,D,20241219,000000,11.22,11.35,10.95,10.96,389573,0
+AMPL.US,D,20241220,000000,10.68,11.27,10.56,11.01,984972,0
+AMPL.US,D,20241223,000000,10.99,11.09,10.83,10.92,267130,0
+AMPL.US,D,20241224,000000,10.95,11.05,10.7575,11.02,122818,0
+AMPL.US,D,20241226,000000,10.98,11.199,10.9,11.13,176418,0
+AMPL.US,D,20241227,000000,11.07,11.08,10.585,10.69,191130,0
+AMPL.US,D,20241230,000000,10.55,10.6,10.37,10.53,198977,0
+AMPL.US,D,20241231,000000,10.61,10.7595,10.45,10.55,371712,0
+AMPL.US,D,20250102,000000,10.7,10.82,10.52,10.7,290056,0
+AMPL.US,D,20250103,000000,10.8,10.91,10.665,10.89,246116,0
+AMPL.US,D,20250106,000000,11.76,11.83,11.47,11.51,405076,0
+AMPL.US,D,20250107,000000,11.51,11.6295,10.48,10.6,398794,0
+AMPL.US,D,20250108,000000,10.48,10.76,10.37,10.67,278336,0
+AMPL.US,D,20250110,000000,10.38,10.46,10.05,10.21,323911,0
+AMPL.US,D,20250113,000000,10.612,10.612,10.19,10.25,426361,0
+AMPL.US,D,20250114,000000,10.3,10.61,10.3,10.44,335020,0
+AMPL.US,D,20250115,000000,10.76,10.95,10.714,10.85,300166,0
+AMPL.US,D,20250116,000000,10.87,10.91,10.55,10.64,325109,0
+AMPL.US,D,20250117,000000,10.85,10.98,10.74,10.9,382507,0
+AMPL.US,D,20250121,000000,11,11.33,10.98,11.3,494943,0
+AMPL.US,D,20250122,000000,11.37,11.4097,11.03,11.04,337289,0
+AMPL.US,D,20250123,000000,10.88,11.32,10.83,11.26,328682,0
+AMPL.US,D,20250124,000000,11.3,11.43,11.14,11.38,407687,0
+AMPL.US,D,20250127,000000,11.01,11.7,10.785,11.3,369750,0
+AMPL.US,D,20250128,000000,11.34,12.6999,11.34,12.51,1029224,0
+AMPL.US,D,20250129,000000,12.4,12.4,11.59,11.97,573809,0
+AMPL.US,D,20250130,000000,11.82,12.04,11.781,11.9,433641,0
+AMPL.US,D,20250131,000000,12.02,12.34,11.96,12.18,591166,0
+AMPL.US,D,20250203,000000,11.79,12.39,11.7056,12.25,561568,0
+AMPL.US,D,20250204,000000,12.34,12.66,12.25,12.61,440941,0
+AMPL.US,D,20250205,000000,12.13,12.33,11.77,12.3,857630,0
+AMPL.US,D,20250206,000000,12.26,12.56,11.93,12.39,640057,0
+AMPL.US,D,20250207,000000,12.4,12.5,12.02,12.22,434755,0
+AMPL.US,D,20250210,000000,12.43,12.65,12.36,12.54,411634,0
+AMPL.US,D,20250211,000000,12.42,12.63,12.2605,12.45,381304,0
+AMPL.US,D,20250212,000000,12.23,12.47,12.11,12.35,466915,0
+AMPL.US,D,20250213,000000,12.48,12.48,11.965,12.46,455081,0
+AMPL.US,D,20250214,000000,12.46,12.48,11.81,12.04,689708,0
+AMPL.US,D,20250218,000000,12.205,12.205,11.81,12.11,703613,0
+AMPL.US,D,20250219,000000,12.1,12.19,11.73,11.85,1175346,0
+AMPL.US,D,20250220,000000,14.6,14.88,13.1059,14.44,4087662,0
+AMPL.US,D,20250221,000000,14.045,14.045,12.97,13.42,3305431,0
+AMPL.US,D,20250224,000000,13.56,13.6,12.46,12.8,1949718,0
+AMPL.US,D,20250225,000000,12.66,12.995,12.35,12.82,933184,0
+AMPL.US,D,20250226,000000,12.76,13.25,12.725,12.78,891787,0
+AMPL.US,D,20250227,000000,12.85,13.02,12.14,12.22,801230,0
+AMPL.US,D,20250228,000000,12.22,12.64,12.12,12.59,996447,0
+AMPL.US,D,20250303,000000,12.94,12.95,12.15,12.27,897272,0
+AMPL.US,D,20250304,000000,12,12.67,11.79,12.51,855124,0
+AMPL.US,D,20250305,000000,12.41,12.86,12.39,12.76,814584,0
+AMPL.US,D,20250306,000000,12.47,12.96,11.93,12.19,1285731,0
+AMPL.US,D,20250307,000000,12.2,12.7596,12.13,12.59,1357050,0
+AMPL.US,D,20250310,000000,12.25,12.3388,11.73,12,1222242,0
+AMPL.US,D,20250311,000000,12.14,12.27,11.8,12.01,1039471,0
+AMPL.US,D,20250312,000000,12.33,12.36,11.96,12.11,710887,0
+AMPL.US,D,20250313,000000,12.06,12.135,11.25,11.4,1077519,0
+AMPL.US,D,20250314,000000,11.58,11.995,11.535,11.75,779451,0
+AMPL.US,D,20250317,000000,11.71,12.1799,11.6897,11.94,745304,0
+AMPL.US,D,20250318,000000,12.11,12.27,11.77,12.16,622696,0
+AMPL.US,D,20250319,000000,11.75,11.92,11.525,11.64,1400995,0
+AMPL.US,D,20250320,000000,11.44,12.06,11.32,11.79,1254626,0
+AMPL.US,D,20250321,000000,11.59,11.895,11.51,11.65,1303414,0
+AMPL.US,D,20250324,000000,11.99,11.99,11.63,11.8,2033057,0
+AMPL.US,D,20250325,000000,11.8,12.2,11.72,12,1049817,0
+AMPL.US,D,20250326,000000,12,12.04,11.455,11.51,559168,0
+AMPL.US,D,20250327,000000,11.41,11.48,10.9,10.92,701520,0
+AMPL.US,D,20250328,000000,10.87,10.935,10.365,10.55,1027225,0
+AMPL.US,D,20250331,000000,10.3,10.45,10.12,10.19,883833,0
+AMPL.US,D,20250401,000000,10.09,10.365,10.03,10.33,821926,0
+AMPL.US,D,20250402,000000,10.05,10.48,10.05,10.22,1150582,0
+AMPL.US,D,20250403,000000,9.58,9.69,8.97,9.05,1833781,0
+AMPL.US,D,20250404,000000,8.63,8.94,8.15,8.88,2538674,0
+AMPL.US,D,20250407,000000,8.5,9.62,8.32,8.94,1879147,0
+AMPL.US,D,20250408,000000,9.37,9.5,8.305,8.48,1080856,0
+AMPL.US,D,20250409,000000,8.42,9.92,8.33,9.6,2168955,0
+AMPL.US,D,20250410,000000,9.21,9.4,8.82,9.01,844713,0
+AMPL.US,D,20250411,000000,9.19,9.19,8.515,8.77,835315,0
+AMPL.US,D,20250414,000000,9.02,9.11,8.51,8.58,558331,0
+AMPL.US,D,20250415,000000,8.51,8.715,8.435,8.49,1068057,0
+AMPL.US,D,20250416,000000,8.31,8.465,8.155,8.3,1184090,0
+AMPL.US,D,20250417,000000,8.26,8.38,8.155,8.18,891269,0
+AMPL.US,D,20250421,000000,8.01,8.06,7.55,7.71,1246316,0
+AMPL.US,D,20250422,000000,7.83,8.07,7.65,7.94,1192857,0
+AMPL.US,D,20250423,000000,8.36,8.81,8.29,8.36,1140015,0
+AMPL.US,D,20250424,000000,8.41,8.905,8.385,8.87,820639,0
+AMPL.US,D,20250425,000000,8.76,9.16,8.705,9.13,796807,0
+AMPL.US,D,20250428,000000,9.24,9.395,9.01,9.15,795817,0
+AMPL.US,D,20250429,000000,9.12,9.4,9.09,9.26,624637,0
+AMPL.US,D,20250430,000000,9.02,9.23,8.81,9.19,785983,0
+AMPL.US,D,20250501,000000,9.35,9.54,9.17,9.38,812856,0
+AMPL.US,D,20250502,000000,9.52,9.62,9.4,9.44,640939,0
+AMPL.US,D,20250505,000000,9.25,9.64,9.25,9.42,855023,0
+AMPL.US,D,20250506,000000,9.2,9.515,9.09,9.37,873204,0
+AMPL.US,D,20250507,000000,9.47,9.6857,9.245,9.42,1061857,0
+AMPL.US,D,20250508,000000,9.98,10.93,9.67,10.5,3562620,0
+AMPL.US,D,20250509,000000,10.5,10.79,10.46,10.64,1677357,0
+AMPL.US,D,20250512,000000,11.3,12.02,10.89,11.97,5009907,0
+AMPL.US,D,20250513,000000,11.41,11.87,10.65,11.8,3333194,0
+AMPL.US,D,20250514,000000,11.8,12.42,11.795,12.31,2613711,0
+AMPL.US,D,20250515,000000,12.105,12.31,11.965,12.14,1755105,0
+AMPL.US,D,20250516,000000,12.07,12.32,12.01,12.19,1954227,0
+AMPL.US,D,20250519,000000,11.825,11.97,11.58,11.765,1224394,0
+AMPL.US,D,20250520,000000,11.62,12.24,11.48,12.18,2101968,0
+AMPL.US,D,20250521,000000,12,12.165,11.845,11.98,1541347,0
+AMPL.US,D,20250522,000000,11.97,12.385,11.78,12.31,1517057,0
+AMPL.US,D,20250523,000000,11.99,12.225,11.97,12.04,919958,0
+AMPL.US,D,20250527,000000,12.29,12.685,12.12,12.64,1487268,0
+AMPL.US,D,20250528,000000,12.63,12.79,12.5,12.6,1740470,0
+AMPL.US,D,20250529,000000,12.76,12.76,12.28,12.39,1315489,0
+AMPL.US,D,20250530,000000,12.31,12.505,12.21,12.39,1203220,0
+AMPL.US,D,20250602,000000,12.39,12.45,11.93,12.19,1357749,0
+AMPL.US,D,20250603,000000,12.48,12.87,12.31,12.81,2414710,0
+AMPL.US,D,20250604,000000,12.73,12.98,12.63,12.9,1606193,0
+AMPL.US,D,20250605,000000,12.94,13.335,12.78,12.97,1224694,0
+AMPL.US,D,20250606,000000,13.15,13.15,12.685,12.74,910944,0
+AMPL.US,D,20250609,000000,12.79,12.84,12.65,12.69,876178,0
+AMPL.US,D,20250610,000000,12.69,12.812,12.56,12.65,1024103,0
+AMPL.US,D,20250611,000000,12.69,12.7,12.29,12.31,1834464,0
+AMPL.US,D,20250612,000000,12.2,12.32,12.0603,12.19,1458182,0
+AMPL.US,D,20250613,000000,11.81,11.98,11.365,11.37,1009003,0
+AMPL.US,D,20250616,000000,11.78,12.135,11.5,12.13,1760513,0
+AMPL.US,D,20250617,000000,12,12.32,11.84,11.86,1264139,0
+AMPL.US,D,20250618,000000,11.82,12,11.62,11.73,1025001,0
+AMPL.US,D,20250620,000000,11.84,11.9809,11.53,11.61,1481189,0
+AMPL.US,D,20250623,000000,11.52,11.82,11.32,11.81,892549,0
+AMPL.US,D,20250624,000000,12.09,12.29,11.84,12.19,1236877,0
+AMPL.US,D,20250625,000000,12.3,12.43,12.04,12.095,1208396,0
+AMPL.US,D,20250626,000000,12.15,12.43,11.78,12.37,1072573,0
+AMPL.US,D,20250627,000000,12.48,12.48,12.1,12.33,2296307,0
+AMPL.US,D,20250630,000000,12.45,12.71,12.34,12.4,991897,0
+AMPL.US,D,20250701,000000,12.33,12.565,11.87,12.44,1199320,0
+AMPL.US,D,20250702,000000,12.37,12.5,12.07,12.26,1224793,0
+AMPL.US,D,20250703,000000,12.45,12.86,12.405,12.72,1272518,0
+AMPL.US,D,20250707,000000,12.59,12.89,12.535,12.71,801017,0
+AMPL.US,D,20250708,000000,12.76,12.965,12.62,12.9,1157109,0
+AMPL.US,D,20250709,000000,13,13.33,12.87,13.29,1308608,0
+AMPL.US,D,20250710,000000,13.21,13.27,12.65,12.86,953596,0
+AMPL.US,D,20250711,000000,12.81,12.8356,12.03,12.06,1472686,0
+AMPL.US,D,20250714,000000,11.97,12.49,11.95,12.45,1467453,0
+AMPL.US,D,20250715,000000,12.61,12.825,12.4,12.65,1092442,0
+AMPL.US,D,20250716,000000,12.83,12.84,12.405,12.5,1272027,0
+AMPL.US,D,20250717,000000,12.52,12.98,12.52,12.84,1356004,0
+AMPL.US,D,20250718,000000,12.98,13.085,12.57,12.59,1132756,0
+AMPL.US,D,20250721,000000,12.71,12.815,12.48,12.62,1198122,0
+AMPL.US,D,20250722,000000,12.58,12.685,12.39,12.61,1056815,0
+AMPL.US,D,20250723,000000,12.62,12.79,12.31,12.75,946485,0
+AMPL.US,D,20250724,000000,12.72,12.84,12.45,12.7,1088222,0
+AMPL.US,D,20250725,000000,12.72,12.96,12.668,12.72,775407,0
+AMPL.US,D,20250728,000000,12.77,13.165,12.73,13.04,704084,0
+AMPL.US,D,20250729,000000,13.18,13.24,12.61,12.78,859747,0
+AMPL.US,D,20250730,000000,12.84,12.98,12.55,12.72,924498,0
+AMPL.US,D,20250731,000000,12.86,12.91,12.19,12.23,947424,0
+AMPL.US,D,20250801,000000,11.93,11.93,11.37,11.55,1251859,0
+AMPL.US,D,20250804,000000,11.74,11.995,11.66,11.96,1071853,0
+AMPL.US,D,20250805,000000,12.08,12.375,11.81,12.23,2272092,0
+AMPL.US,D,20250806,000000,12.29,12.6359,12.08,12.22,1766495,0
+AMPL.US,D,20250807,000000,13.81,14.49,11.92,12.6,4769117,0
+AMPL.US,D,20250808,000000,12.71,12.8,11.315,11.53,3469044,0
+AMPL.US,D,20250811,000000,11.59,11.59,11.15,11.2,1793038,0
+AMPL.US,D,20250812,000000,11.22,11.41,11.043,11.23,1629809,0
+AMPL.US,D,20250813,000000,11.38,11.67,11.12,11.64,2229823,0
+AMPL.US,D,20250814,000000,11.47,11.515,11,11.36,2667685,0
+AMPL.US,D,20250815,000000,11.45,11.63,11.37,11.47,1915020,0
+AMPL.US,D,20250818,000000,11.47,11.73,11.4286,11.67,1478075,0
+AMPL.US,D,20250819,000000,11.69,11.69,11.105,11.15,1432696,0
+AMPL.US,D,20250820,000000,11.05,11.14,10.59,10.86,1714907,0
+AMPL.US,D,20250821,000000,10.76,10.98,10.73,10.93,1680695,0
+AMPL.US,D,20250822,000000,10.97,11.595,10.94,11.55,2258942,0
+AMPL.US,D,20250825,000000,11.52,11.5499,11.105,11.14,1144821,0
+AMPL.US,D,20250826,000000,11.13,11.2871,10.96,11.04,2202412,0
+AMPL.US,D,20250827,000000,11.1,11.5,11.1,11.45,1648348,0
+AMPL.US,D,20250828,000000,11.47,11.95,11.46,11.72,1441444,0
+AMPL.US,D,20250829,000000,11.7,11.84,11.38,11.43,1341602,0
+AMPL.US,D,20250902,000000,11.05,11.29,10.725,10.76,2786115,0
+AMPL.US,D,20250903,000000,10.78,11.19,10.75,11.16,2138890,0
+AMPL.US,D,20250904,000000,11.08,11.09,10.675,10.89,1303651,0
+AMPL.US,D,20250905,000000,11.12,11.47,11.03,11.43,1782021,0
+AMPL.US,D,20250908,000000,11.51,11.79,11.28,11.33,1954448,0
+AMPL.US,D,20250909,000000,11.505,11.53,11.04,11.4,2399194,0
+AMPL.US,D,20250910,000000,11.59,11.59,10.97,11.19,1403107,0
+AMPL.US,D,20250911,000000,11.19,11.41,11.13,11.34,1530325,0
+AMPL.US,D,20250912,000000,11.32,11.34,10.94,11.07,1191118,0
+AMPL.US,D,20250915,000000,11.2,11.31,10.835,10.87,2008946,0
+AMPL.US,D,20250916,000000,10.83,11.065,10.67,11.05,1741201,0
+AMPL.US,D,20250917,000000,11.06,11.71,11.04,11.45,2762101,0
+AMPL.US,D,20250918,000000,11.52,12.0173,11.52,11.96,1378829,0
+AMPL.US,D,20250919,000000,12.08,12.16,11.85,12.07,2474620,0
+AMPL.US,D,20250922,000000,12.07,12.43,11.9,12.3,1091063,0
+AMPL.US,D,20250923,000000,12.3,12.32,11.72,11.74,997640,0
+AMPL.US,D,20250924,000000,11.83,11.95,11.645,11.74,690635,0
+AMPL.US,D,20250925,000000,11.515,11.69,11.41,11.59,728760,0
+AMPL.US,D,20250926,000000,11.59,11.73,11.37,11.38,1024101,0
+AMPL.US,D,20250929,000000,11.49,11.69,11.435,11.45,798184,0
+AMPL.US,D,20250930,000000,11.45,11.505,10.61,10.72,1274280,0
+AMPL.US,D,20251001,000000,10.65,10.915,9.98,10.03,2205517,0
+AMPL.US,D,20251002,000000,10.15,10.22,10.04,10.22,1355913,0
+AMPL.US,D,20251003,000000,10.22,10.4,10.12,10.14,916925,0
+AMPL.US,D,20251006,000000,10.25,10.52,9.92,10.27,1242321,0
+AMPL.US,D,20251007,000000,10.33,10.335,9.84,10.07,1440269,0
+AMPL.US,D,20251008,000000,10.14,10.37,10.06,10.3,685634,0
+AMPL.US,D,20251009,000000,10.2594,10.465,10.1,10.36,794811,0
+AMPL.US,D,20251010,000000,10.43,10.43,9.89,9.94,1130389,0
+AMPL.US,D,20251013,000000,10.13,10.13,9.9,10.06,671510,0
+AMPL.US,D,20251014,000000,9.85,10.29,9.78,10.15,835130,0
+AMPL.US,D,20251015,000000,10.31,10.34,10,10.1,692700,0
+AMPL.US,D,20251016,000000,10.15,10.32,9.55,9.6,954115,0
+AMPL.US,D,20251017,000000,9.49,9.74,9.4,9.69,1361774,0
+AMPL.US,D,20251020,000000,9.75,10.02,9.7303,9.91,707578,0
+AMPL.US,D,20251021,000000,9.9,10.3,9.73,10.13,779628,0
+AMPL.US,D,20251022,000000,10.1,10.1,9.74,9.86,843093,0
+AMPL.US,D,20251023,000000,9.86,10.05,9.79,9.98,871383,0
+AMPL.US,D,20251024,000000,10.19,10.28,10.02,10.14,1113788,0
+AMPL.US,D,20251027,000000,10.39,10.4,10.02,10.04,1024386,0
+AMPL.US,D,20251028,000000,10.06,10.335,10.01,10.02,1211227,0
+AMPL.US,D,20251029,000000,9.93,10.085,9.72,9.74,842092,0
+AMPL.US,D,20251030,000000,9.64,9.9701,9.5334,9.75,878186,0
+AMPL.US,D,20251031,000000,10.31,10.49,9.9,10.05,4493557,0
+AMPL.US,D,20251103,000000,10.08,10.08,9.66,9.93,4022694,0
+AMPL.US,D,20251104,000000,9.75,9.78,9.31,9.48,1462863,0
+AMPL.US,D,20251105,000000,9.57,9.705,9.405,9.64,1815979,0
+AMPL.US,D,20251106,000000,10.045,10.24,9.69,9.91,5313393,0
+AMPL.US,D,20251107,000000,9.66,10.07,9.635,10.01,1741231,0
+AMPL.US,D,20251110,000000,10.11,10.83,10.055,10.73,2072852,0
+AMPL.US,D,20251111,000000,10.63,11.33,10.55,11.18,2607263,0
+AMPL.US,D,20251112,000000,11.23,11.42,10.885,11.04,1879652,0
+AMPL.US,D,20251113,000000,11.12,11.53,10.81,10.83,1950210,0
+AMPL.US,D,20251114,000000,10.56,10.95,10.54,10.73,1028632,0
+AMPL.US,D,20251117,000000,10.69,10.69,9.94,9.96,1172432,0
+AMPL.US,D,20251118,000000,9.9,9.97,9.75,9.87,1475467,0
+AMPL.US,D,20251119,000000,9.87,9.9271,9.37,9.82,1479541,0
+AMPL.US,D,20251120,000000,10,10.22,9.85,9.93,1819951,0
+AMPL.US,D,20251121,000000,9.88,10.15,9.67,10.04,1085651,0
+AMPL.US,D,20251124,000000,10.06,10.14,9.94,9.98,940287,0
+AMPL.US,D,20251125,000000,9.96,10.32,9.955,10.22,833160,0
+AMPL.US,D,20251126,000000,10.25,10.265,10.02,10.12,668427,0
+AMPL.US,D,20251128,000000,10.14,10.35,9.9884,10.28,431508,0
+AMPL.US,D,20251201,000000,10.16,10.3795,10.13,10.25,825140,0
+AMPL.US,D,20251202,000000,10.38,10.58,10.3,10.425,775555,0
+AMPL.US,D,20251203,000000,10.41,10.67,10.2975,10.64,1044168,0
+AMPL.US,D,20251204,000000,10.67,11.095,10.64,10.99,1188633,0
+AMPL.US,D,20251205,000000,10.94,11.31,10.87,11.16,1214666,0
+AMPL.US,D,20251208,000000,11.16,11.375,11.09,11.14,894158,0
+AMPL.US,D,20251209,000000,11.03,11.455,11.03,11.34,726267,0
+AMPL.US,D,20251210,000000,11.29,11.66,11.29,11.47,1144256,0
+AMPL.US,D,20251211,000000,11.43,11.71,11.23,11.29,874026,0
+AMPL.US,D,20251212,000000,11.33,11.4299,11.18,11.25,761554,0
+AMPL.US,D,20251215,000000,11.33,11.33,10.71,10.75,1100853,0
+AMPL.US,D,20251216,000000,10.71,11.045,10.68,11.02,1073643,0
+AMPL.US,D,20251217,000000,11.16,11.84,11.12,11.49,1641333,0
+AMPL.US,D,20251218,000000,11.67,11.98,11.53,11.89,1382557,0
+AMPL.US,D,20251219,000000,11.87,11.9499,11.4,11.45,1619851,0
+AMPL.US,D,20251222,000000,11.45,11.94,11.45,11.86,1309200,0
+AMPL.US,D,20251223,000000,11.74,11.93,11.345,11.61,1644042,0
+AMPL.US,D,20251224,000000,11.58,12.05,11.58,11.94,1205177,0
+AMPL.US,D,20251226,000000,11.89,12,11.845,11.93,588184,0
+AMPL.US,D,20251229,000000,11.81,12,11.75,11.83,665109,0
+AMPL.US,D,20251230,000000,11.78,11.97,11.71,11.75,500276,0
+AMPL.US,D,20251231,000000,11.72,11.77,11.55,11.58,723138,0
+AMPL.US,D,20260102,000000,11.7,11.7,10.91,10.93,1034394,0
+AMPL.US,D,20260105,000000,10.95,11.1799,10.88,10.99,1125089,0
+AMPL.US,D,20260106,000000,10.98,11.44,10.86,11.37,904552,0
+AMPL.US,D,20260107,000000,11.44,11.94,11.43,11.64,1239086,0
+AMPL.US,D,20260108,000000,11.54,11.64,11.015,11.13,1313463,0
+AMPL.US,D,20260109,000000,11.11,11.1925,10.77,10.9,1375343,0
+AMPL.US,D,20260112,000000,10.88,10.99,10.66,10.88,860202,0
+AMPL.US,D,20260113,000000,10.92,10.92,10.19,10.5,1355388,0
+AMPL.US,D,20260114,000000,10.44,10.545,10.05,10.23,904422,0
+AMPL.US,D,20260115,000000,10.85,11.05,10.18,10.22,1818553,0
+AMPL.US,D,20260116,000000,10.26,10.26,9.93,9.95,1365584,0
+AMPL.US,D,20260120,000000,9.7,10.03,9.63,9.83,2137916,0
+AMPL.US,D,20260121,000000,9.83,9.884,9.54,9.81,1763017,0
+AMPL.US,D,20260122,000000,9.9,10.545,9.89,10.46,1188021,0
+AMPL.US,D,20260123,000000,10.46,10.71,10.165,10.25,1183716,0
+AMPL.US,D,20260126,000000,10.31,10.61,10.23,10.5,792024,0
+AMPL.US,D,20260127,000000,10.52,10.52,9.89,10.03,1481832,0
+AMPL.US,D,20260128,000000,10.16,10.27,9.865,9.9,1004814,0
+AMPL.US,D,20260129,000000,9.71,9.79,9.09,9.37,1415698,0
+AMPL.US,D,20260130,000000,9.32,9.46,9.14,9.17,1293310,0
+AMPL.US,D,20260202,000000,9.18,9.325,8.95,9.06,1170993,0
+AMPL.US,D,20260203,000000,8.95,8.95,7.895,8.22,2363985,0
+AMPL.US,D,20260204,000000,8.21,8.24,7.62,7.91,2322214,0
+AMPL.US,D,20260205,000000,7.82,8.03,7.255,7.31,1689731,0
+AMPL.US,D,20260206,000000,7.43,7.65,7.07,7.23,2758271,0
+AMPL.US,D,20260209,000000,7.24,7.405,7.05,7.25,3600399,0
+AMPL.US,D,20260210,000000,7.48,7.5,7.175,7.31,3238762,0
+AMPL.US,D,20260211,000000,7.29,7.355,6.5735,6.71,3285026,0
+AMPL.US,D,20260212,000000,6.75,6.77,5.995,6.21,3668188,0
+AMPL.US,D,20260213,000000,6.26,6.53,6.2,6.34,3495043,0
+AMPL.US,D,20260217,000000,6.3,6.415,6,6.34,3328265,0
+AMPL.US,D,20260218,000000,6.36,7.28,6.36,7.17,4994506,0
diff --git a/daily/us/nasdaq stocks/1/amst.us.txt b/daily/us/nasdaq stocks/1/amst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..674fba79a9db1ba016f8a0f4f53b8f34ab55d3e9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amst.us.txt	
@@ -0,0 +1,1356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMST.US,D,20200925,000000,59.4,78.96,54.6,62.64,176302.58262812,0
+AMST.US,D,20200928,000000,60.12,62.142,50.46,57.48,31792.333206164,0
+AMST.US,D,20200929,000000,57,57.24,51.6,54,12553.166616454,0
+AMST.US,D,20200930,000000,55.08,55.08,51,52.8,7068.33330506,0
+AMST.US,D,20201001,000000,56.28,56.28,51.12,52.2,6613.33330688,0
+AMST.US,D,20201002,000000,52.2,59.4,50.52,57.24,10567.749957729,0
+AMST.US,D,20201005,000000,60,60,53.16,53.64,6321.083308049,0
+AMST.US,D,20201006,000000,57,59.28,54.24,57,6545.583307151,0
+AMST.US,D,20201007,000000,58.44,58.44,55.32,56.4,5051.416646461,0
+AMST.US,D,20201008,000000,55.842,56.4,51.6,54.24,5714.16664381,0
+AMST.US,D,20201009,000000,54.48,57.6,51.6,56.16,6142.833308762,0
+AMST.US,D,20201012,000000,56.52,57,53.4,55.08,3805.333318112,0
+AMST.US,D,20201013,000000,54.96,55.08,50.4,50.52,3747.416651677,0
+AMST.US,D,20201014,000000,53.04,56.52,50.4,54.72,6082.333309004,0
+AMST.US,D,20201015,000000,52.44,55.8,50.88,51.72,9774.833294234,0
+AMST.US,D,20201016,000000,51.96,53.4,51.24,51.6,1307.416661437,0
+AMST.US,D,20201019,000000,51.6,52.8,47.76,52.08,7623.499969506,0
+AMST.US,D,20201020,000000,51.6,54,48.9,52.56,4896.083313749,0
+AMST.US,D,20201021,000000,54,54.54,49.8,52.08,4890.083313773,0
+AMST.US,D,20201022,000000,50.76,53.64,49.56,53.64,5355.333311912,0
+AMST.US,D,20201023,000000,55.8,57.6,52.08,53.676,4909.99998036,0
+AMST.US,D,20201026,000000,52.8,53.4,49.32,50.4,3602.083318925,0
+AMST.US,D,20201027,000000,51.6,57.6,49.3212,52.08,6246.166641682,0
+AMST.US,D,20201028,000000,50.88,53.16,47.88,50.4,4474.749982101,0
+AMST.US,D,20201029,000000,51.6,51.72,48.6,51.36,2730.499989078,0
+AMST.US,D,20201030,000000,52.56,52.56,49.44,51,1356.083327909,0
+AMST.US,D,20201102,000000,48.9156,52.44,48.6,50.52,1059.249995763,0
+AMST.US,D,20201103,000000,49.7796,50.7888,49.7796,49.92,448.166664874,0
+AMST.US,D,20201104,000000,51.6,54.12,49.2,49.68,1883.3333258,0
+AMST.US,D,20201105,000000,49.1412,50.7996,48.48,49.2,544.749997821,0
+AMST.US,D,20201106,000000,49.08,50.8104,49.08,49.44,1136.083328789,0
+AMST.US,D,20201109,000000,50.64,50.64,43.8,49.44,5588.833310978,0
+AMST.US,D,20201110,000000,49.2,49.68,48.48,49.2,1912.833325682,0
+AMST.US,D,20201111,000000,49.2,50.58,45.48,49.68,2558.749989765,0
+AMST.US,D,20201112,000000,50.4,50.4,46.08,49.08,3509.666652628,0
+AMST.US,D,20201113,000000,49.8,52.44,49.8,52.44,6094.249975623,0
+AMST.US,D,20201116,000000,57.6,58.128,54.84,57.6,12494.333283356,0
+AMST.US,D,20201117,000000,57.48,57.6,55.2,57.48,2474.333323436,0
+AMST.US,D,20201118,000000,57,59.88,52.812,58.68,11997.916618675,0
+AMST.US,D,20201119,000000,60,61.32,56.52,61.32,5343.33331196,0
+AMST.US,D,20201120,000000,62.28,63,57.24,59.04,5043.499979826,0
+AMST.US,D,20201123,000000,61.92,62.4,58.08,59.88,2158.499991366,0
+AMST.US,D,20201124,000000,58.8,58.8,54.12,55.68,2431.583323607,0
+AMST.US,D,20201125,000000,59.76,59.76,54.7212,55.2,3835.333317992,0
+AMST.US,D,20201127,000000,55.08,56.88,54.72,55.2,396.249998415,0
+AMST.US,D,20201130,000000,55.2,55.7292,54,54.24,1003.916662651,0
+AMST.US,D,20201201,000000,54.24,54.96,52.2012,52.8948,1547.916660475,0
+AMST.US,D,20201202,000000,51.96,64.4796,50.76,59.28,11548.416620473,0
+AMST.US,D,20201203,000000,60,60,54,59.52,5143.583312759,0
+AMST.US,D,20201204,000000,60,61.56,55.0956,61.56,4290.249982839,0
+AMST.US,D,20201207,000000,62.28,62.28,56.46,58.8,2156.499991374,0
+AMST.US,D,20201208,000000,56.4,60,54.1224,60,2124.16665817,0
+AMST.US,D,20201209,000000,59.4,59.4264,55.2,58.68,3126.166654162,0
+AMST.US,D,20201210,000000,57.24,57.24,55.32,56.76,1350.083327933,0
+AMST.US,D,20201211,000000,56.0832,57.36,54.48,57.36,593.833330958,0
+AMST.US,D,20201214,000000,58.08,60,54.36,56.4,2551.499989794,0
+AMST.US,D,20201215,000000,57.552,58.56,54.84,56.4,1881.249992475,0
+AMST.US,D,20201216,000000,54.84,57,54.1944,55.44,1937.749992249,0
+AMST.US,D,20201217,000000,55.56,67.8,55.56,64.8,33427.999866288,0
+AMST.US,D,20201218,000000,69,75.48,60,61.2,18578.666592352,0
+AMST.US,D,20201221,000000,60.042,61.2,57,57.12,4399.499982402,0
+AMST.US,D,20201222,000000,57,59.28,55.8,55.8,2270.583324251,0
+AMST.US,D,20201223,000000,57.96,60.12,55.56,56.04,2181.499991274,0
+AMST.US,D,20201224,000000,56.4,57.3588,56.04,56.76,1148.249995407,0
+AMST.US,D,20201228,000000,61.2,63,58.68,58.68,5041.833313166,0
+AMST.US,D,20201229,000000,59.4,60.84,48.48,50.16,9716.833294466,0
+AMST.US,D,20201230,000000,51.12,59.88,51.0012,59.88,5212.49997915,0
+AMST.US,D,20201231,000000,58.8,59.64,57.96,58.2,990.583329371,0
+AMST.US,D,20210104,000000,58.2,58.86,54,54.12,3009.583321295,0
+AMST.US,D,20210105,000000,53.88,55.92,52.8,54.12,754.249996983,0
+AMST.US,D,20210106,000000,54.6,55.44,52.08,52.08,1301.66666146,0
+AMST.US,D,20210107,000000,52.2,54.84,52.2,52.32,1061.083329089,0
+AMST.US,D,20210108,000000,52.68,55.8,52.68,55.08,2453.166656854,0
+AMST.US,D,20210111,000000,53.04,54.5688,53.04,53.88,908.083329701,0
+AMST.US,D,20210112,000000,53.76,55.68,53.76,54.84,721.916663779,0
+AMST.US,D,20210113,000000,53.64,54.96,53.64,54.96,291.499998834,0
+AMST.US,D,20210114,000000,55.2,55.8,54.2724,55.5,1204.333328516,0
+AMST.US,D,20210115,000000,54.6,55.6524,52.56,54.12,1284.749994861,0
+AMST.US,D,20210119,000000,55.68,55.68,54,54,938.583329579,0
+AMST.US,D,20210120,000000,54,54,51.84,52.14,1510.083327293,0
+AMST.US,D,20210121,000000,52.08,53.3856,52.08,53.16,1026.749995893,0
+AMST.US,D,20210122,000000,53.04,53.04,51.48,51.6,614.083330877,0
+AMST.US,D,20210125,000000,50.64,51.9,49.2,50.46,4527.666648556,0
+AMST.US,D,20210126,000000,51.6,54.84,51.1212,53.88,4047.49998381,0
+AMST.US,D,20210127,000000,52.32,54.42,49.1988,49.92,2899.16665507,0
+AMST.US,D,20210128,000000,51,51.6,50.4,50.64,412.916665015,0
+AMST.US,D,20210129,000000,50.16,108.72,49.44,53.04,200753.16586365,0
+AMST.US,D,20210201,000000,60,66.5988,55.44,62.04,38168.33318066,0
+AMST.US,D,20210202,000000,60,64.8,59.4,64.56,17254.16659765,0
+AMST.US,D,20210203,000000,65.4,69.36,62.16,65.88,8699.9999652,0
+AMST.US,D,20210204,000000,66.72,80.28,66.2196,74.4,13399.499946402,0
+AMST.US,D,20210205,000000,78,83.4,73.56,75.84,10108.499959566,0
+AMST.US,D,20210208,000000,74.4,76.764,67.2,71.52,8213.499967146,0
+AMST.US,D,20210209,000000,70.8,71.16,67.44,71.16,2478.416656753,0
+AMST.US,D,20210210,000000,71.88,72.4368,64.44,67.56,4367.833315862,0
+AMST.US,D,20210211,000000,67.32,69.24,64.08,66,2392.166657098,0
+AMST.US,D,20210212,000000,66.24,69,66,67.8,1616.583326867,0
+AMST.US,D,20210216,000000,73.68,96,73.08,85.32,49700.916467863,0
+AMST.US,D,20210217,000000,85.32,92.76,80.5392,89.88,10322.166625378,0
+AMST.US,D,20210218,000000,90.24,91.56,84.9612,90.6,7913.166635014,0
+AMST.US,D,20210219,000000,91.08,107.183,87.6,102,17698.583262539,0
+AMST.US,D,20210222,000000,102,102.36,94.68,96.48,8221.499967114,0
+AMST.US,D,20210223,000000,89.52,89.52,84.12,84.24,6725.916639763,0
+AMST.US,D,20210224,000000,86.04,89.9892,84.84,84.84,2758.666655632,0
+AMST.US,D,20210225,000000,86.28,91.0788,79.2,79.2,1961.749992153,0
+AMST.US,D,20210226,000000,78,80.52,72.0012,73.32,4523.249981907,0
+AMST.US,D,20210301,000000,74.28,74.28,70.2,72.48,3642.166652098,0
+AMST.US,D,20210302,000000,74.04,77.88,74.04,77.4,2988.749988045,0
+AMST.US,D,20210303,000000,77.28,81.6,72.6,76.8,2061.166658422,0
+AMST.US,D,20210304,000000,77.04,77.88,60.96,62.4,8948.166630874,0
+AMST.US,D,20210305,000000,62.04,72.24,61.56,70.44,8326.416633361,0
+AMST.US,D,20210308,000000,72.6,78,72.24,76.92,5213.249979147,0
+AMST.US,D,20210309,000000,77.04,77.5188,65.3556,67.08,8809.333298096,0
+AMST.US,D,20210310,000000,67.2,72.27,66.6,68.76,2839.416655309,0
+AMST.US,D,20210311,000000,68.88,71.52,66,66.72,1659.333326696,0
+AMST.US,D,20210312,000000,65.892,69.3132,65.892,68.16,1724.749993101,0
+AMST.US,D,20210315,000000,66.12,68.88,66.12,67.2,1578.33332702,0
+AMST.US,D,20210316,000000,68.28,69.96,63.96,65.4,3364.666653208,0
+AMST.US,D,20210317,000000,63.12,67.5432,63,63.12,1730.083326413,0
+AMST.US,D,20210318,000000,63.84,65.88,61.92,61.92,3319.99998672,0
+AMST.US,D,20210319,000000,62.76,64.5,60.6,60.6,3693.583318559,0
+AMST.US,D,20210322,000000,62.04,64.2,58.56,58.56,1883.999992464,0
+AMST.US,D,20210323,000000,62.04,63.24,60,60,5145.749979417,0
+AMST.US,D,20210324,000000,60,62.88,58.8,61.68,4563.083315081,0
+AMST.US,D,20210325,000000,61.2,61.2,58.2,58.92,4169.499983322,0
+AMST.US,D,20210326,000000,60,60,57.0012,57.96,2235.583324391,0
+AMST.US,D,20210329,000000,57.3852,57.3852,55.08,55.56,1513.33332728,0
+AMST.US,D,20210330,000000,54.84,54.84,49.56,50.76,9648.666628072,0
+AMST.US,D,20210331,000000,51,52.86,48.12,49.68,8422.083299645,0
+AMST.US,D,20210401,000000,49.8,50.9988,48.6,49.92,6447.583307543,0
+AMST.US,D,20210405,000000,51.24,51.6,49.5,50.52,5156.249979375,0
+AMST.US,D,20210406,000000,50.04,50.4,47.76,48,32232.249871071,0
+AMST.US,D,20210407,000000,47.76,47.76,43.4904,46.8,16534.083267197,0
+AMST.US,D,20210408,000000,46.08,46.08,40.32,43.2,35683.749857265,0
+AMST.US,D,20210409,000000,44.16,44.88,42,43.56,5560.166644426,0
+AMST.US,D,20210412,000000,42.96,42.9612,38.64,38.64,9104.99996358,0
+AMST.US,D,20210413,000000,36.72,40.1988,36.72,37.2,7743.749969025,0
+AMST.US,D,20210414,000000,37.8,40.3932,37.44,39.6,5792.166643498,0
+AMST.US,D,20210415,000000,41.16,41.28,38.4,38.4,7450.666636864,0
+AMST.US,D,20210416,000000,37.92,38.88,32.16,32.88,13242.416613697,0
+AMST.US,D,20210419,000000,33.6,34.9188,32.4,33.12,10484.583291395,0
+AMST.US,D,20210420,000000,33.6,34.4976,32.28,32.52,2741.333322368,0
+AMST.US,D,20210421,000000,32.4,35.88,32.4,35.16,8479.416632749,0
+AMST.US,D,20210422,000000,36.12,37.56,35.28,35.76,4086.833316986,0
+AMST.US,D,20210423,000000,36,36.6,35.58,36,1905.916659043,0
+AMST.US,D,20210426,000000,35.64,37.1748,35.04,35.4,5205.249979179,0
+AMST.US,D,20210427,000000,37.44,37.44,34.8,35.28,5807.333310104,0
+AMST.US,D,20210428,000000,35.28,35.28,33.72,34.68,1997.166658678,0
+AMST.US,D,20210429,000000,35.4,35.76,30.3888,30.96,9050.666630464,0
+AMST.US,D,20210430,000000,30.48,34.4952,30.48,33.84,8042.083301165,0
+AMST.US,D,20210503,000000,34.8,36,33.6,34.68,8982.249964071,0
+AMST.US,D,20210504,000000,37.44,41.748,32.52,33.48,45916.416483001,0
+AMST.US,D,20210505,000000,33,33.4788,30.48,31.2,10314.416625409,0
+AMST.US,D,20210506,000000,31.8,33.36,30.96,31.32,11255.249954979,0
+AMST.US,D,20210507,000000,30.96,33.0456,30.6,32.4,7415.333303672,0
+AMST.US,D,20210510,000000,33,33.0096,29.9712,30.48,6239.749975041,0
+AMST.US,D,20210511,000000,26.52,30,24.24,27.24,10145.749959417,0
+AMST.US,D,20210512,000000,27.84,30.2388,24.6,25.2,7726.249969095,0
+AMST.US,D,20210513,000000,27.24,27.24,25.2,26.28,16259.416601629,0
+AMST.US,D,20210514,000000,27.72,29.76,26.64,28.56,10668.999957324,0
+AMST.US,D,20210517,000000,28.56,28.5948,26.16,26.16,5315.249978739,0
+AMST.US,D,20210518,000000,25.8,26.64,25.8,26.28,6587.083306985,0
+AMST.US,D,20210519,000000,25.92,27.96,25.2936,27.24,20183.416585933,0
+AMST.US,D,20210520,000000,26.52,26.88,25.92,26.64,8162.999967348,0
+AMST.US,D,20210521,000000,26.52,27,25.9212,26.46,2488.499990046,0
+AMST.US,D,20210524,000000,27,27.48,25.44,26.52,6310.83330809,0
+AMST.US,D,20210525,000000,26.64,27.6,26.16,27.48,3534.99998586,0
+AMST.US,D,20210526,000000,27.36,28.8,26.4,28.2,5968.666642792,0
+AMST.US,D,20210527,000000,28.68,30,27.42,28.5,5755.499976978,0
+AMST.US,D,20210528,000000,28.56,29.28,27.84,28.68,6367.083307865,0
+AMST.US,D,20210601,000000,29.28,31.2,28.32,30.36,13820.916611383,0
+AMST.US,D,20210602,000000,30.48,30.6,29.16,29.868,9773.749960905,0
+AMST.US,D,20210603,000000,29.04,30.48,27,27.48,11358.3332879,0
+AMST.US,D,20210604,000000,27.96,28.14,27.36,27.6,2177.083324625,0
+AMST.US,D,20210607,000000,28.08,28.08,25.92,26.76,8892.583297763,0
+AMST.US,D,20210608,000000,27,27.48,26.64,26.88,3573.749985705,0
+AMST.US,D,20210609,000000,27.48,28.4352,26.16,26.52,12328.166617354,0
+AMST.US,D,20210610,000000,26.64,53.16,25.92,33.24,2728771.3224182,0
+AMST.US,D,20210611,000000,50.16,54,35.52,38.4,3559019.8190973,0
+AMST.US,D,20210614,000000,38.292,38.64,33.72,34.8,303754.41545165,0
+AMST.US,D,20210615,000000,34.68,34.68,31.2,32.04,118703.16619185,0
+AMST.US,D,20210616,000000,31.92,34.56,30.72,33.48,103308.49958677,0
+AMST.US,D,20210617,000000,32.64,33.36,31.2,33.36,68999.916390667,0
+AMST.US,D,20210618,000000,31.68,32.316,29.76,30.96,88514.16631261,0
+AMST.US,D,20210621,000000,29.76,30.72,28.56,29.52,55558.083111101,0
+AMST.US,D,20210622,000000,29.16,29.256,27.84,28.92,58795.83309815,0
+AMST.US,D,20210623,000000,28.32,31.08,28.08,30.84,68026.66639456,0
+AMST.US,D,20210624,000000,30.24,31.68,29.04,30.48,42327.916497355,0
+AMST.US,D,20210625,000000,30.12,31.296,29.52,30.36,27863.416555213,0
+AMST.US,D,20210628,000000,30.36,31.68,29.28,30.84,91021.749635913,0
+AMST.US,D,20210629,000000,33.6,40.2,32.4,37.32,876003.32982932,0
+AMST.US,D,20210630,000000,36.2556,36.2556,31.2,33,163659.99934536,0
+AMST.US,D,20210701,000000,32.16,32.3988,30,30.12,68302.166393458,0
+AMST.US,D,20210702,000000,30,30.72,27.36,28.56,80566.499677734,0
+AMST.US,D,20210706,000000,28.56,36.84,27.72,34.2,270023.08225324,0
+AMST.US,D,20210707,000000,32.466,33.0552,28.5612,29.28,97356.832943906,0
+AMST.US,D,20210708,000000,27.84,29.4,27.24,28.68,43537.083159185,0
+AMST.US,D,20210709,000000,28.92,29.76,26.76,28.08,87034.582985195,0
+AMST.US,D,20210712,000000,28.56,29.52,27.36,27.6,42383.833163798,0
+AMST.US,D,20210713,000000,27.36,28.08,26.16,26.28,48536.749805853,0
+AMST.US,D,20210714,000000,26.16,26.88,25.8,26.04,27974.583221435,0
+AMST.US,D,20210715,000000,26.28,26.76,25.2,25.68,30103.249879587,0
+AMST.US,D,20210716,000000,25.8,25.92,24.72,25.32,20431.249918275,0
+AMST.US,D,20210719,000000,24.72,26.1588,24.24,25.92,16251.249934995,0
+AMST.US,D,20210720,000000,25.56,29.04,25.3764,26.88,54532.833115202,0
+AMST.US,D,20210721,000000,26.736,27.6,26.52,27.24,19803.749920785,0
+AMST.US,D,20210722,000000,27.48,27.84,25.68,26.64,26965.83322547,0
+AMST.US,D,20210723,000000,26.28,26.64,24.24,24.36,27264.499890942,0
+AMST.US,D,20210726,000000,27.4584,27.4584,24.33,25.92,37568.583183059,0
+AMST.US,D,20210727,000000,25.92,26.4,24.24,25.44,13924.249944303,0
+AMST.US,D,20210728,000000,25.2,26.28,24.48,25.56,20396.166585082,0
+AMST.US,D,20210729,000000,25.2,25.5396,24.72,25.2,7969.749968121,0
+AMST.US,D,20210730,000000,24.96,25.92,24.66,24.96,9696.66662788,0
+AMST.US,D,20210802,000000,24.72,25.92,24.72,25.56,10588.166624314,0
+AMST.US,D,20210803,000000,25.32,26.16,24.4116,26.16,16558.499933766,0
+AMST.US,D,20210804,000000,25.56,25.8,24.84,24.96,9887.583293783,0
+AMST.US,D,20210805,000000,24.96,25.56,24.72,25.2,10931.66662294,0
+AMST.US,D,20210806,000000,25.32,25.68,24.6,25.08,10701.416623861,0
+AMST.US,D,20210809,000000,24.96,26.28,24.84,25.56,20057.49991977,0
+AMST.US,D,20210810,000000,25.92,27.12,25.56,26.64,21080.333249012,0
+AMST.US,D,20210811,000000,26.4,27.84,26.16,27.24,17748.33326234,0
+AMST.US,D,20210812,000000,26.88,27.24,25.8,26.16,10614.99995754,0
+AMST.US,D,20210813,000000,26.16,26.4,25.2,25.2,10122.749959509,0
+AMST.US,D,20210816,000000,25.2,25.494,24.36,24.84,24349.083235937,0
+AMST.US,D,20210817,000000,24.84,24.84,21.6,22.2,45496.416484681,0
+AMST.US,D,20210818,000000,22.56,23.52,22.2,22.32,10043.666626492,0
+AMST.US,D,20210819,000000,21.6,21.84,20.04,20.88,18824.499924702,0
+AMST.US,D,20210820,000000,20.88,22.2,20.64,20.76,27378.166557154,0
+AMST.US,D,20210823,000000,20.76,22.68,20.76,21.48,27789.083222177,0
+AMST.US,D,20210824,000000,21.72,23.04,21.2772,22.32,12599.833282934,0
+AMST.US,D,20210825,000000,22.56,23.52,21.96,23.04,11239.249955043,0
+AMST.US,D,20210826,000000,22.8,23.76,22.5888,23.4,5966.999976132,0
+AMST.US,D,20210827,000000,24.48,24.96,23.52,24.12,14602.916608255,0
+AMST.US,D,20210830,000000,23.88,24.96,23.28,24.48,11766.833286266,0
+AMST.US,D,20210831,000000,24.6,24.7188,23.04,24.12,19148.749923405,0
+AMST.US,D,20210901,000000,24,24.6,23.64,23.64,4158.416650033,0
+AMST.US,D,20210902,000000,24,24.5244,23.76,23.88,13378.166613154,0
+AMST.US,D,20210903,000000,24,24.48,23.6784,24.12,4886.249980455,0
+AMST.US,D,20210907,000000,23.76,26.4,23.4,23.64,39156.749843373,0
+AMST.US,D,20210908,000000,24.24,24.24,22.32,23.28,17599.416596269,0
+AMST.US,D,20210909,000000,22.92,24.48,22.92,23.76,41029.083169217,0
+AMST.US,D,20210910,000000,23.88,24.48,23.28,24.24,12019.333285256,0
+AMST.US,D,20210913,000000,23.76,24,23.52,23.64,9579.583295015,0
+AMST.US,D,20210914,000000,23.4,23.9664,22.56,22.8,10443.749958225,0
+AMST.US,D,20210915,000000,22.44,23.4,21.6,21.6,19216.249923135,0
+AMST.US,D,20210916,000000,21.72,22.44,21.6,22.08,4174.833316634,0
+AMST.US,D,20210917,000000,22.2,23.16,21.6,21.6,19386.416589121,0
+AMST.US,D,20210920,000000,21.48,22.68,20.4,20.4,21456.916580839,0
+AMST.US,D,20210921,000000,20.9652,22.08,20.52,20.76,9090.416630305,0
+AMST.US,D,20210922,000000,20.88,21.6,20.76,21.12,7064.416638409,0
+AMST.US,D,20210923,000000,21.72,22.68,21.12,22.32,7374.083303837,0
+AMST.US,D,20210924,000000,22.2,22.8,21.0828,21.36,7637.166636118,0
+AMST.US,D,20210927,000000,21.36,22.32,21.12,21.84,14425.666608964,0
+AMST.US,D,20210928,000000,21.24,21.96,21.24,21.36,2017.666658596,0
+AMST.US,D,20210929,000000,21.24,21.96,20.4,20.76,11431.249954275,0
+AMST.US,D,20210930,000000,20.64,21.84,20.64,21.72,2107.583324903,0
+AMST.US,D,20211001,000000,21.84,23.1588,21.24,21.48,21780.333246212,0
+AMST.US,D,20211004,000000,21.24,21.48,20.4,20.76,14289.666609508,0
+AMST.US,D,20211005,000000,20.76,21.48,20.16,20.4,5657.49997737,0
+AMST.US,D,20211006,000000,20.28,20.5524,19.8012,19.98,4518.499981926,0
+AMST.US,D,20211007,000000,20.04,20.88,20.04,20.28,4755.166647646,0
+AMST.US,D,20211008,000000,20.28,20.826,19.8,19.92,4268.583316259,0
+AMST.US,D,20211011,000000,20.16,20.28,19.2,19.68,8005.166634646,0
+AMST.US,D,20211012,000000,19.68,19.92,18.9,19.08,7377.333303824,0
+AMST.US,D,20211013,000000,19.08,21.48,19.08,21.12,34037.666530516,0
+AMST.US,D,20211014,000000,21,22.8,21,22.32,13566.916612399,0
+AMST.US,D,20211015,000000,22.32,22.8,21,21.48,9397.083295745,0
+AMST.US,D,20211018,000000,21.24,23.4,21.12,22.2,11503.916620651,0
+AMST.US,D,20211019,000000,21.48,23.4,21.48,22.08,5127.583312823,0
+AMST.US,D,20211020,000000,22.68,23.64,21.36,22.68,6747.49997301,0
+AMST.US,D,20211021,000000,22.68,22.7712,21.24,21.72,4284.583316195,0
+AMST.US,D,20211022,000000,21.6,21.6,20.4,20.52,5650.499977398,0
+AMST.US,D,20211025,000000,20.28,21.48,20.04,21.12,5108.999979564,0
+AMST.US,D,20211026,000000,20.76,21.12,20.16,21,5040.999979836,0
+AMST.US,D,20211027,000000,21.12,21.4692,19.8,19.92,5062.333313084,0
+AMST.US,D,20211028,000000,19.92,20.52,19.56,19.56,6374.249974503,0
+AMST.US,D,20211029,000000,19.56,21.48,19.08,19.8,24630.666568144,0
+AMST.US,D,20211101,000000,21.84,22.56,19.92,20.64,17939.333261576,0
+AMST.US,D,20211102,000000,20.28,21.18,19.932,20.52,10107.999959568,0
+AMST.US,D,20211103,000000,20.52,21.36,19.8,20.28,12743.833282358,0
+AMST.US,D,20211104,000000,20.16,20.76,19.8,20.04,11083.166622334,0
+AMST.US,D,20211105,000000,20.04,20.4,19.44,19.86,6503.416640653,0
+AMST.US,D,20211108,000000,20.28,20.28,18.12,18.72,24382.583235803,0
+AMST.US,D,20211109,000000,18.36,18.96,17.76,17.88,13551.916612459,0
+AMST.US,D,20211110,000000,18.12,18.12,16.92,17.4,8743.999965024,0
+AMST.US,D,20211111,000000,17.4,17.52,17.04,17.28,6282.249974871,0
+AMST.US,D,20211112,000000,17.16,17.34,16.8,16.92,6298.33330814,0
+AMST.US,D,20211115,000000,17.52,17.52,16.32,16.68,14320.666609384,0
+AMST.US,D,20211116,000000,16.44,16.92,16.32,16.44,6109.583308895,0
+AMST.US,D,20211117,000000,16.32,16.8,15.84,15.96,9356.999962572,0
+AMST.US,D,20211118,000000,15.96,15.96,14.892,15.6,11540.083287173,0
+AMST.US,D,20211119,000000,15.24,15.96,14.8812,15.72,11813.416619413,0
+AMST.US,D,20211122,000000,15.36,16.44,15.36,15.96,7869.416635189,0
+AMST.US,D,20211123,000000,15.96,16.44,15.12,15.96,9923.499960306,0
+AMST.US,D,20211124,000000,15.84,16.32,15.1644,16.08,8447.749966209,0
+AMST.US,D,20211126,000000,15.36,16.2,15.12,16.2,4514.416648609,0
+AMST.US,D,20211129,000000,15.96,16.32,15,16.08,16029.916602547,0
+AMST.US,D,20211130,000000,15.96,15.96,13.92,14.4,12117.666618196,0
+AMST.US,D,20211201,000000,14.52,15,13.9332,14.04,4804.083314117,0
+AMST.US,D,20211202,000000,13.68,13.92,12.72,13.44,14283.916609531,0
+AMST.US,D,20211203,000000,13.32,16.8,12.72,13.2,46004.749815981,0
+AMST.US,D,20211206,000000,13.32,13.6788,12.96,13.2,7741.583302367,0
+AMST.US,D,20211207,000000,13.68,15.24,12.96,14.64,52660.666456024,0
+AMST.US,D,20211208,000000,14.52,15.84,14.2812,15.24,24063.33323708,0
+AMST.US,D,20211209,000000,15.6,15.9,14.7336,15.24,9345.416629285,0
+AMST.US,D,20211210,000000,14.76,15,13.9212,14.52,7621.916636179,0
+AMST.US,D,20211213,000000,14.4,14.76,13.3212,13.56,7959.499968162,0
+AMST.US,D,20211214,000000,13.8,14.28,13.56,13.8,4086.083316989,0
+AMST.US,D,20211215,000000,13.56,13.92,12.6,12.84,7920.583301651,0
+AMST.US,D,20211216,000000,12.96,14.76,12.96,13.8,10057.249959771,0
+AMST.US,D,20211217,000000,13.56,14.04,12.96,13.2,7627.416636157,0
+AMST.US,D,20211220,000000,14.16,15.96,12.72,14.88,165871.41600318,0
+AMST.US,D,20211221,000000,14.52,14.76,13.32,13.68,25824.749896701,0
+AMST.US,D,20211222,000000,13.68,14.1588,12.96,13.56,12002.916618655,0
+AMST.US,D,20211223,000000,13.3224,13.5,12.6,13.08,14499.499942002,0
+AMST.US,D,20211227,000000,12.96,13.08,11.7852,12.24,20469.916584787,0
+AMST.US,D,20211228,000000,12,12.24,10.7772,11.4024,38817.49984473,0
+AMST.US,D,20211229,000000,11.04,13.08,11.04,12.36,16093.583268959,0
+AMST.US,D,20211230,000000,12.72,12.84,12.12,12.36,8757.999964968,0
+AMST.US,D,20211231,000000,12,12.36,11.0688,12.36,25151.416566061,0
+AMST.US,D,20220103,000000,12.72,13.8,12.12,13.2,48412.249806351,0
+AMST.US,D,20220104,000000,12.96,13.08,12.36,12.6,5285.083312193,0
+AMST.US,D,20220105,000000,12.36,13.7124,12.24,13.32,52383.833123798,0
+AMST.US,D,20220106,000000,13.56,13.68,12.48,13.44,21497.416580677,0
+AMST.US,D,20220107,000000,13.32,13.56,12.66,12.72,40694.583170555,0
+AMST.US,D,20220110,000000,12.96,12.96,10.7292,11.04,26070.999895716,0
+AMST.US,D,20220111,000000,10.8012,12.48,10.5936,12,23326.66657336,0
+AMST.US,D,20220112,000000,12,13.08,11.352,12.24,83273.916333571,0
+AMST.US,D,20220113,000000,12.6,15.12,12.36,12.84,192228.16589775,0
+AMST.US,D,20220114,000000,12.72,12.84,11.538,12.48,50899.916463067,0
+AMST.US,D,20220118,000000,13.2,14.52,12.6,13.2,290186.66550592,0
+AMST.US,D,20220119,000000,12.96,14.16,12.6,13.56,51766.083126269,0
+AMST.US,D,20220120,000000,13.92,15.96,12.96,15.72,207803.33250212,0
+AMST.US,D,20220121,000000,15.6,19.68,12.24,12.24,1079172.8290166,0
+AMST.US,D,20220124,000000,11.28,11.388,9.36,10.32,105599.9995776,0
+AMST.US,D,20220125,000000,10.56,10.9176,10.32,10.4736,25705.166563846,0
+AMST.US,D,20220126,000000,10.32,10.68,9.636,9.636,45998.999816004,0
+AMST.US,D,20220127,000000,9.0996,9.9936,8.4,8.5776,45291.249818835,0
+AMST.US,D,20220128,000000,8.5908,9.6,8.28,8.892,46516.749813933,0
+AMST.US,D,20220131,000000,8.904,9.72,8.76,9.1824,13377.749946489,0
+AMST.US,D,20220201,000000,8.9064,10.2,8.88,10.0908,8372.083299845,0
+AMST.US,D,20220202,000000,10.158,11.106,9.84,10.68,22110.83324489,0
+AMST.US,D,20220203,000000,10.68,10.68,9.4596,9.4596,9471.583295447,0
+AMST.US,D,20220204,000000,9.6,10.608,9.6,10.608,21573.749913705,0
+AMST.US,D,20220207,000000,10.0272,10.6656,10.0104,10.4628,2800.999988796,0
+AMST.US,D,20220208,000000,10.2036,10.4628,9.84,10.2,5760.583310291,0
+AMST.US,D,20220209,000000,10.2,10.506,9.84,10.506,4639.333314776,0
+AMST.US,D,20220210,000000,9.96,10.92,9.96,10.44,5967.833309462,0
+AMST.US,D,20220211,000000,10.32,10.8,9.84,9.9,12396.833283746,0
+AMST.US,D,20220214,000000,10.2,10.2,8.28,8.5212,23705.666571844,0
+AMST.US,D,20220215,000000,8.6652,8.76,8.52,8.6688,8673.499965306,0
+AMST.US,D,20220216,000000,8.64,8.964,8.52,8.7012,8275.749966897,0
+AMST.US,D,20220217,000000,8.76,8.964,8.3844,8.52,7858.083301901,0
+AMST.US,D,20220218,000000,8.64,8.64,8.28,8.4756,5440.749978237,0
+AMST.US,D,20220222,000000,7.4484,8.4,7.4484,8.3424,13797.333278144,0
+AMST.US,D,20220223,000000,8.4,8.88,8.04,8.2812,8847.833297942,0
+AMST.US,D,20220224,000000,7.2,8.136,6.612,7.86,19022.166590578,0
+AMST.US,D,20220225,000000,7.6236,8.2668,7.6236,7.9668,2929.583321615,0
+AMST.US,D,20220228,000000,8.4,8.5512,7.74,7.9212,3697.583318543,0
+AMST.US,D,20220301,000000,7.6836,7.872,7.512,7.8216,7285.749970857,0
+AMST.US,D,20220302,000000,7.8214,7.8216,7.4544,7.68,4234.916649727,0
+AMST.US,D,20220303,000000,7.8084,7.92,7.5624,7.68,6523.999973904,0
+AMST.US,D,20220304,000000,7.7724,7.7724,7.116,7.2954,6864.99997254,0
+AMST.US,D,20220307,000000,7.2,7.32,6.36,6.426,16543.499933826,0
+AMST.US,D,20220308,000000,6,6.48,4.956,6.2112,41495.333167352,0
+AMST.US,D,20220309,000000,6.2112,6.816,6.2112,6.5484,5278.166645554,0
+AMST.US,D,20220310,000000,6.6,7.19999,6.2412,6.4548,4447.083315545,0
+AMST.US,D,20220311,000000,6.732,6.912,6.48,6.8364,4092.833316962,0
+AMST.US,D,20220314,000000,7.08,7.08,6.174,6.246,7319.99997072,0
+AMST.US,D,20220315,000000,6.5976,6.71999,6.2496,6.3744,1460.166660826,0
+AMST.US,D,20220316,000000,6.6672,6.96,6.0624,6.5424,2833.916655331,0
+AMST.US,D,20220317,000000,6.5184,6.6108,6.13681,6.492,5309.833312094,0
+AMST.US,D,20220318,000000,6.492,7.0392,6.24,6.936,15080.499939678,0
+AMST.US,D,20220321,000000,6.6168,7.2,6.6,7.0704,6041.999975832,0
+AMST.US,D,20220322,000000,7.1976,7.1976,6.7248,7.1004,10019.499959922,0
+AMST.US,D,20220323,000000,7.1976,8.712,6.7344,7.3704,46518.416480593,0
+AMST.US,D,20220324,000000,7.614,7.764,6.7272,7.176,10028.583293219,0
+AMST.US,D,20220325,000000,7.2,7.2,6.786,6.9936,2454.249990183,0
+AMST.US,D,20220328,000000,7.9536,7.9536,6.6,7.0512,7501.999969992,0
+AMST.US,D,20220329,000000,7.32,7.428,7.092,7.0932,2077.083325025,0
+AMST.US,D,20220330,000000,7.4028,7.4028,6.3588,7.176,8166.999967332,0
+AMST.US,D,20220331,000000,6.96,7.4256,6.84,6.84,3833.333318,0
+AMST.US,D,20220401,000000,6.7836,7.176,6.7836,6.7872,2212.583324483,0
+AMST.US,D,20220404,000000,7.0164,7.1988,6.7872,6.96,3863.249984547,0
+AMST.US,D,20220405,000000,6.8604,7.1196,6.6864,6.6996,3254.583320315,0
+AMST.US,D,20220406,000000,7.152,7.152,6.6924,6.7032,2289.16665751,0
+AMST.US,D,20220407,000000,6.6156,6.78,6.51,6.51,2604.499989582,0
+AMST.US,D,20220408,000000,6.66,6.7794,6.12,6.168,6808.083306101,0
+AMST.US,D,20220411,000000,6.0132,6.336,6.012,6.18,8113.249967547,0
+AMST.US,D,20220412,000000,6.192,6.7548,6.18,6.48,23700.416571865,0
+AMST.US,D,20220413,000000,6.72,7.92,6.48,6.63121,21183.3332486,0
+AMST.US,D,20220414,000000,6.828,8.52,6.828,8.0388,20869.333249856,0
+AMST.US,D,20220418,000000,8.0388,8.0388,6.8796,6.9864,10291.833292166,0
+AMST.US,D,20220419,000000,6.96,7.8,6.852,7.44,6470.499974118,0
+AMST.US,D,20220420,000000,6.5904,7.44,6.5904,7.2756,5342.416645297,0
+AMST.US,D,20220421,000000,7.284,8.0964,7.2828,7.698,4518.33331526,0
+AMST.US,D,20220422,000000,8.1492,8.1492,7.2828,7.9248,12218.499951126,0
+AMST.US,D,20220425,000000,8.04,8.3844,7.3236,8.1012,11820.249952719,0
+AMST.US,D,20220426,000000,7.6968,7.7256,7.3224,7.4916,9130.499963478,0
+AMST.US,D,20220427,000000,7.3716,8.964,7.3716,7.92,16969.499932122,0
+AMST.US,D,20220428,000000,7.8408,8.1084,7.4208,8.076,1545.083327153,0
+AMST.US,D,20220429,000000,8.16,8.28,7.7292,8.004,834.833329994,0
+AMST.US,D,20220502,000000,7.4436,8.28,7.4436,8.2212,7030.333305212,0
+AMST.US,D,20220503,000000,8.2788,8.2788,7.68,7.6908,3532.416652537,0
+AMST.US,D,20220504,000000,8.0124,8.04,7.3224,7.548,4666.416648001,0
+AMST.US,D,20220505,000000,6.9936,7.5492,6.8736,7.0176,5662.416644017,0
+AMST.US,D,20220506,000000,7.08,7.572,6.3816,6.9648,9009.833297294,0
+AMST.US,D,20220509,000000,7.176,7.176,5.4,5.85,13585.083278993,0
+AMST.US,D,20220510,000000,5.6748,7.7748,5.52,7.5168,18954.083257517,0
+AMST.US,D,20220511,000000,7.2912,7.4868,6.3492,7.4148,10224.333292436,0
+AMST.US,D,20220512,000000,7.1928,7.5528,6.48001,7.3848,23596.583238947,0
+AMST.US,D,20220513,000000,7.2012,7.56,6.84,7.3032,5220.999979116,0
+AMST.US,D,20220516,000000,7.668,7.668,7.2,7.3224,1047.249995811,0
+AMST.US,D,20220517,000000,7.2012,7.56,7.2,7.2024,3893.083317761,0
+AMST.US,D,20220518,000000,7.0212,7.3452,7.0212,7.3452,2879.666655148,0
+AMST.US,D,20220519,000000,7.1004,7.44,7.08,7.3476,283.583332199,0
+AMST.US,D,20220520,000000,7.17601,7.32119,6.828,6.96,1679.16665995,0
+AMST.US,D,20220523,000000,6.96,7.11181,6.708,6.7512,742.49999703,0
+AMST.US,D,20220524,000000,6.6,7.44,6.6,7.3968,3694.99998522,0
+AMST.US,D,20220525,000000,7.56,7.68,6.438,6.6588,8704.333298516,0
+AMST.US,D,20220526,000000,7.4028,7.4028,6.7488,7.0128,4722.916647775,0
+AMST.US,D,20220527,000000,7.0632,7.182,6.9492,6.9492,1418.666660992,0
+AMST.US,D,20220531,000000,6.7404,7.44,6.7404,7.2024,1756.166659642,0
+AMST.US,D,20220601,000000,7.1988,7.1988,6.9408,6.96,1036.416662521,0
+AMST.US,D,20220602,000000,6.5052,7.44,6.5052,7.3212,3613.083318881,0
+AMST.US,D,20220603,000000,7.44,7.44,7.2012,7.2828,558.166664434,0
+AMST.US,D,20220606,000000,7.2,7.2,6.96,7.1568,2696.416655881,0
+AMST.US,D,20220607,000000,6.762,7.2,6.762,6.9432,6701.749973193,0
+AMST.US,D,20220608,000000,6.06,6.96,6.06,6.96,9661.833294686,0
+AMST.US,D,20220609,000000,6.7512,7.44,6.6,7.386,3580.666652344,0
+AMST.US,D,20220610,000000,7.1904,7.44,6.2412,6.72,2564.99998974,0
+AMST.US,D,20220613,000000,6.42,6.9492,6.24,6.2844,3710.249985159,0
+AMST.US,D,20220614,000000,7.38,7.38,6,6.12,4594.16664829,0
+AMST.US,D,20220615,000000,7.0776,7.0776,6.0012,6.06,2463.249990147,0
+AMST.US,D,20220616,000000,6.3072,6.74639,6.0804,6.24,2526.499989894,0
+AMST.US,D,20220617,000000,6.4632,6.5988,5.6424,5.76,5078.916646351,0
+AMST.US,D,20220621,000000,5.8632,6.24,5.8632,6.24,2455.416656845,0
+AMST.US,D,20220622,000000,5.892,6.4152,5.8812,6.4008,2272.583324243,0
+AMST.US,D,20220623,000000,6.4272,6.504,6.1632,6.24,1989.916658707,0
+AMST.US,D,20220624,000000,6.24,6.48,5.16,5.16,5498.416644673,0
+AMST.US,D,20220627,000000,6,6.168,5.76,6.1224,3816.583318067,0
+AMST.US,D,20220628,000000,6.1032,6.1032,5.7216,5.8656,2325.583324031,0
+AMST.US,D,20220629,000000,5.874,6.09,5.532,5.7372,1771.083326249,0
+AMST.US,D,20220630,000000,5.7372,5.976,5.52,5.52,2833.833321998,0
+AMST.US,D,20220701,000000,5.496,5.796,5.04,5.124,7785.916635523,0
+AMST.US,D,20220705,000000,4.92,5.76,4.92,5.2944,4469.249982123,0
+AMST.US,D,20220706,000000,5.352,5.748,5.04,5.6532,1887.49999245,0
+AMST.US,D,20220707,000000,5.9748,5.9748,5.16,5.856,2908.499988366,0
+AMST.US,D,20220708,000000,6.054,6.1092,5.64121,5.64121,2352.916657255,0
+AMST.US,D,20220711,000000,6.0456,6.0456,5.292,5.64,2765.083322273,0
+AMST.US,D,20220712,000000,5.3388,6.2124,5.16,5.88,14450.499942198,0
+AMST.US,D,20220713,000000,5.9028,5.9028,5.55,5.754,3667.583318663,0
+AMST.US,D,20220714,000000,5.5224,6.0288,5.52,5.7588,2700.166655866,0
+AMST.US,D,20220715,000000,5.88,5.952,5.52,5.6232,1321.083328049,0
+AMST.US,D,20220718,000000,5.724,5.724,5.28,5.3124,3408.666653032,0
+AMST.US,D,20220719,000000,5.52,5.76,5.3136,5.3604,2184.666657928,0
+AMST.US,D,20220720,000000,5.28,5.78759,5.28,5.3112,3518.833319258,0
+AMST.US,D,20220721,000000,5.2836,5.5836,5.1588,5.172,6488.999974044,0
+AMST.US,D,20220722,000000,4.944,5.7468,4.944,5.208,1263.166661614,0
+AMST.US,D,20220725,000000,4.9656,5.51639,4.9656,5.3412,862.749996549,0
+AMST.US,D,20220726,000000,5.3064,5.3724,5.0736,5.3244,1044.333329156,0
+AMST.US,D,20220727,000000,5.0832,5.3112,5.046,5.2332,993.083329361,0
+AMST.US,D,20220728,000000,5.16,5.3724,5.16,5.2776,1952.583325523,0
+AMST.US,D,20220729,000000,5.3724,5.7132,5.19293,5.52,1116.499995534,0
+AMST.US,D,20220801,000000,5.544,5.544,5.2812,5.4696,936.249996255,0
+AMST.US,D,20220802,000000,5.4384,5.52,5.1624,5.4396,2160.416658025,0
+AMST.US,D,20220803,000000,5.1852,5.76,5.052,5.1636,10671.583290647,0
+AMST.US,D,20220804,000000,5.28,6.36,5.1636,6.24,15213.666605812,0
+AMST.US,D,20220805,000000,6.3588,6.4632,6.0096,6.36121,4156.833316706,0
+AMST.US,D,20220808,000000,6.5988,6.6588,6.46321,6.4644,2560.666656424,0
+AMST.US,D,20220809,000000,5.7936,6.4308,5.7936,6.4308,1763.666659612,0
+AMST.US,D,20220810,000000,6.834,7.1868,6.24,7.08,6635.749973457,0
+AMST.US,D,20220811,000000,7.434,7.4388,6.2532,6.6,3343.33331996,0
+AMST.US,D,20220812,000000,6.6,7.2,6.6,7.1964,1591.249993635,0
+AMST.US,D,20220815,000000,6.7692,7.14,6.72,6.9324,2306.833324106,0
+AMST.US,D,20220816,000000,7.2432,7.2432,6.3036,6.72,1163.999995344,0
+AMST.US,D,20220817,000000,6.95879,6.9588,6,6.24,3741.166651702,0
+AMST.US,D,20220818,000000,6.8376,6.8376,6.3708,6.3708,500.583331331,0
+AMST.US,D,20220819,000000,6.24,6.36,5.88,6.24241,2112.49999155,0
+AMST.US,D,20220822,000000,6.24,7.6668,6.24,7.5864,17503.916596651,0
+AMST.US,D,20220823,000000,8.268,10.1988,7.8,8.9724,29016.916550599,0
+AMST.US,D,20220824,000000,9.6,10.8,9.12,10.68,82343.083003961,0
+AMST.US,D,20220825,000000,11.76,12.6,9.06,10.32,79400.416349065,0
+AMST.US,D,20220826,000000,12,12,8.4204,9.12,66344.416401289,0
+AMST.US,D,20220829,000000,9.486,10.464,9.12,9.9804,23593.249905627,0
+AMST.US,D,20220830,000000,5.5296,5.6376,4.5804,4.8456,279780.83221421,0
+AMST.US,D,20220831,000000,4.8456,4.944,4.62,4.8,49385.666469124,0
+AMST.US,D,20220901,000000,4.65,4.6896,3.6,4.2576,59815.583094071,0
+AMST.US,D,20220902,000000,4.0656,4.44,3.96,4.4196,24681.166567942,0
+AMST.US,D,20220906,000000,4.2,4.44,4.104,4.2,13951.916610859,0
+AMST.US,D,20220907,000000,4.26,4.44,4.26,4.44,9438.749962245,0
+AMST.US,D,20220908,000000,4.6488,4.68,3.96,4.3032,14407.166609038,0
+AMST.US,D,20220909,000000,4.26,4.44,4.2048,4.3188,7414.99997034,0
+AMST.US,D,20220912,000000,4.2348,4.4388,4.02,4.1952,12741.999949032,0
+AMST.US,D,20220913,000000,4.2,4.2594,4.08,4.104,10034.083293197,0
+AMST.US,D,20220914,000000,4.08,4.2,3.9612,4.0416,16671.833266646,0
+AMST.US,D,20220915,000000,4.32,4.32,4.08,4.2864,19815.416587405,0
+AMST.US,D,20220916,000000,4.188,4.2,4.092,4.1232,5902.166643058,0
+AMST.US,D,20220919,000000,4.0128,4.2,3.7356,3.84,20017.999919928,0
+AMST.US,D,20220920,000000,3.8016,3.9468,3.612,3.7944,15109.583272895,0
+AMST.US,D,20220921,000000,3.852,3.852,3.48,3.6,18463.666592812,0
+AMST.US,D,20220922,000000,3.4128,3.654,3,3.1812,37682.916515935,0
+AMST.US,D,20220923,000000,3.2856,3.2856,3.06,3.2856,16857.416599237,0
+AMST.US,D,20220926,000000,3.2856,3.48,3.24132,3.48,7429.666636948,0
+AMST.US,D,20220927,000000,3.48,3.48,3.24001,3.2988,5270.916645583,0
+AMST.US,D,20220928,000000,3.2988,3.36,3.12,3.2172,10480.083291413,0
+AMST.US,D,20220929,000000,3.4764,3.4764,3.1212,3.18,5478.666644752,0
+AMST.US,D,20220930,000000,3.0132,3.216,2.88,2.892,13500.999945996,0
+AMST.US,D,20221003,000000,2.8824,3.096,2.88,2.96639,8941.249964235,0
+AMST.US,D,20221004,000000,3.1176,3.3708,2.9304,3.1752,11719.833286454,0
+AMST.US,D,20221005,000000,3.12,3.42,3.12,3.384,5913.33330968,0
+AMST.US,D,20221006,000000,3.24,3.36,3.1224,3.2712,3652.083318725,0
+AMST.US,D,20221007,000000,3.282,3.3,3.18,3.18,1661.916660019,0
+AMST.US,D,20221010,000000,3.18,3.24,3.18,3.2304,1236.499995054,0
+AMST.US,D,20221011,000000,3.2232,3.23999,2.8824,2.8824,8765.83329827,0
+AMST.US,D,20221012,000000,2.9976,3,2.8824,2.8968,3618.583318859,0
+AMST.US,D,20221013,000000,2.904,2.9208,2.6436,2.6532,10739.583290375,0
+AMST.US,D,20221014,000000,2.6532,2.7366,2.5296,2.5296,10417.999958328,0
+AMST.US,D,20221017,000000,2.7,2.7588,2.532,2.6868,6612.749973549,0
+AMST.US,D,20221018,000000,3.12,3.2268,2.64,2.7876,20445.583251551,0
+AMST.US,D,20221019,000000,2.82,3,2.64,2.76,20191.499919234,0
+AMST.US,D,20221020,000000,2.76,2.9052,2.64,2.652,6522.333307244,0
+AMST.US,D,20221021,000000,2.64,2.8332,2.64,2.6664,1991.916658699,0
+AMST.US,D,20221024,000000,2.7384,2.7384,2.5212,2.592,5670.999977316,0
+AMST.US,D,20221025,000000,2.8572,2.8788,2.6112,2.7648,4617.916648195,0
+AMST.US,D,20221026,000000,2.64,2.8788,2.64,2.76,2233.999991064,0
+AMST.US,D,20221027,000000,2.8788,2.8788,2.706,2.8788,1185.583328591,0
+AMST.US,D,20221028,000000,2.8212,2.88,2.7612,2.7696,7409.666637028,0
+AMST.US,D,20221031,000000,2.76,2.976,2.76,2.9244,4431.833315606,0
+AMST.US,D,20221101,000000,2.9988,3.102,2.8104,2.898,7360.333303892,0
+AMST.US,D,20221102,000000,2.88,3.10199,2.8212,2.88601,2715.83332247,0
+AMST.US,D,20221103,000000,2.988,2.988,2.84521,2.9232,1134.416662129,0
+AMST.US,D,20221104,000000,2.9232,2.9928,2.85,2.8908,4303.583316119,0
+AMST.US,D,20221107,000000,2.88,3.0948,2.88,3.0936,6974.833305434,0
+AMST.US,D,20221108,000000,3.1188,3.1188,3.0012,3.0012,2930.916654943,0
+AMST.US,D,20221109,000000,3,3.1188,2.85,2.85,3145.666654084,0
+AMST.US,D,20221110,000000,3.1188,3.1188,2.85,2.958,1546.833327146,0
+AMST.US,D,20221111,000000,3.1056,3.1056,2.8212,2.9016,7438.999970244,0
+AMST.US,D,20221114,000000,2.88,3.06,2.88,3.06,3560.249985759,0
+AMST.US,D,20221115,000000,3.06,3.3588,3.06,3.18,5403.249978387,0
+AMST.US,D,20221116,000000,3.25561,3.4188,2.892,3.1788,5311.66664542,0
+AMST.US,D,20221117,000000,3.17759,3.1776,3.00001,3.1776,856.083329909,0
+AMST.US,D,20221118,000000,3.12,3.12,3,3.0564,1486.916660719,0
+AMST.US,D,20221121,000000,3,3.054,2.4354,2.52,17187.333264584,0
+AMST.US,D,20221122,000000,2.8416,2.8488,2.508,2.508,10638.916624111,0
+AMST.US,D,20221123,000000,2.64,2.8044,2.52,2.64,2911.833321686,0
+AMST.US,D,20221125,000000,2.76,2.8536,2.67,2.75761,1519.583327255,0
+AMST.US,D,20221128,000000,2.8944,2.928,2.46,2.544,12674.666615968,0
+AMST.US,D,20221129,000000,2.7276,3.24,2.6778,3.186,18590.083258973,0
+AMST.US,D,20221130,000000,3.36,3.96,3.2232,3.6,59596.916428279,0
+AMST.US,D,20221201,000000,3.7416,4.14,3.6,3.9192,25543.416564493,0
+AMST.US,D,20221202,000000,4.08,4.08,3.42,3.7752,6254.749974981,0
+AMST.US,D,20221205,000000,3.7764,3.9528,3.4776,3.7428,6854.249972583,0
+AMST.US,D,20221206,000000,3.7092,3.95268,3.12,3.3468,9769.249960923,0
+AMST.US,D,20221207,000000,3.36,3.36,3.0048,3.12,7050.249971799,0
+AMST.US,D,20221208,000000,3,3.1512,2.88,2.94,3422.666652976,0
+AMST.US,D,20221209,000000,3,3.0012,2.7612,2.8212,7127.49997149,0
+AMST.US,D,20221212,000000,3.6,4.08,2.6916,3.72,232711.83240249,0
+AMST.US,D,20221213,000000,4.2,4.92,2.88,3.24,454801.74818079,0
+AMST.US,D,20221214,000000,2.7528,3.57,2.652,3.1128,91844.082965957,0
+AMST.US,D,20221215,000000,3.1128,3.1128,2.76,2.7612,30453.499878186,0
+AMST.US,D,20221216,000000,2.844,3.12,2.6412,2.6412,25883.499896466,0
+AMST.US,D,20221219,000000,2.8704,2.9196,2.52,2.7,18251.583260327,0
+AMST.US,D,20221220,000000,2.8188,3.0828,2.6184,2.898,19328.916589351,0
+AMST.US,D,20221221,000000,2.8176,3.12,2.598,3,14174.499943302,0
+AMST.US,D,20221222,000000,3.06,3.09599,2.6628,2.7576,11060.666622424,0
+AMST.US,D,20221223,000000,2.754,2.7576,2.6256,2.64,9816.749960733,0
+AMST.US,D,20221227,000000,2.64,2.76,2.28,2.3868,30584.16654433,0
+AMST.US,D,20221228,000000,2.3148,2.46,2.184,2.28,36275.083188233,0
+AMST.US,D,20221229,000000,2.2788,2.4576,2.184,2.376,25271.083232249,0
+AMST.US,D,20221230,000000,2.3976,2.46,2.016,2.1012,33468.083199461,0
+AMST.US,D,20230103,000000,2.16,2.304,2.1,2.16,20518.33325126,0
+AMST.US,D,20230104,000000,2.202,2.508,2.16001,2.4708,9690.416627905,0
+AMST.US,D,20230105,000000,2.4984,2.544,2.304,2.5188,8918.166630994,0
+AMST.US,D,20230106,000000,2.544,2.544,2.328,2.43148,5785.583310191,0
+AMST.US,D,20230109,000000,2.46,2.52,2.4012,2.4336,8714.666631808,0
+AMST.US,D,20230110,000000,2.544,2.76,2.4012,2.6988,7132.249971471,0
+AMST.US,D,20230111,000000,2.712,2.88,2.64,2.7,14374.249942503,0
+AMST.US,D,20230112,000000,2.784,3.468,2.652,3.12,46573.999813704,0
+AMST.US,D,20230113,000000,3.36,3.96,3.2784,3.72,29568.749881725,0
+AMST.US,D,20230117,000000,3.96,3.96,2.9532,2.976,39658.249841367,0
+AMST.US,D,20230118,000000,2.988,3.36,2.988,3.1644,24303.083236121,0
+AMST.US,D,20230119,000000,3.6672,6.36,3.51,3.9204,2414907.907007,0
+AMST.US,D,20230120,000000,3.3,3.63,3.0636,3.4212,176741.1659597,0
+AMST.US,D,20230123,000000,3.4704,3.4704,1.56,2.9988,117993.58286136,0
+AMST.US,D,20230124,000000,2.9088,3.36,2.7048,3.18,43510.166492626,0
+AMST.US,D,20230125,000000,3.36,3.36,2.88,3.3576,37942.083181565,0
+AMST.US,D,20230126,000000,3.48,4.8,3.12,3.372,407258.66503763,0
+AMST.US,D,20230127,000000,3.6,4.548,3.36,4.1328,477375.66475716,0
+AMST.US,D,20230130,000000,4.0188,5.22,3.72,4.692,217498.66579667,0
+AMST.US,D,20230131,000000,4.8,5.22,4.32,4.68,132978.16613475,0
+AMST.US,D,20230201,000000,4.32,4.5588,3.888,4.164,128158.49948737,0
+AMST.US,D,20230202,000000,4.2924,4.44,3.72,3.9,65411.833071686,0
+AMST.US,D,20230203,000000,4.0944,4.71599,3.9,4.5048,155969.24937612,0
+AMST.US,D,20230206,000000,5.0256,5.64,4.44,4.5576,260632.74895747,0
+AMST.US,D,20230207,000000,4.74,4.9188,3.96,4.002,72736.583042387,0
+AMST.US,D,20230208,000000,4.176,5.04,4.092,4.8588,152313.24939075,0
+AMST.US,D,20230209,000000,5.04,5.2212,4.2,4.32,108101.08290093,0
+AMST.US,D,20230210,000000,4.32,4.32,3.24,3.54,140120.41610619,0
+AMST.US,D,20230213,000000,3.7392,3.8076,3.09,3.3684,64054.833077114,0
+AMST.US,D,20230214,000000,8.7696,9.3528,5.5212,6.1176,13043056.447828,0
+AMST.US,D,20230215,000000,5.1336,5.5692,4.6236,4.848,1068547.3290591,0
+AMST.US,D,20230216,000000,4.8468,5.4012,4.536,5.04,526851.08122593,0
+AMST.US,D,20230217,000000,5.04,5.04,4.0932,4.3236,221923.33244564,0
+AMST.US,D,20230221,000000,4.3236,4.68,3.7284,4.1328,326926.24869229,0
+AMST.US,D,20230222,000000,3.25,3.52,2.62,2.62,462428,0
+AMST.US,D,20230223,000000,2.71,2.75,2.41,2.42,213555,0
+AMST.US,D,20230224,000000,2.42,2.68,2.3,2.64,207932,0
+AMST.US,D,20230227,000000,2.68,2.78,2.51,2.72,165452,0
+AMST.US,D,20230228,000000,2.8,3.2099,2.6595,2.98,319511,0
+AMST.US,D,20230301,000000,3,3.07,2.74,2.84,100518,0
+AMST.US,D,20230302,000000,2.81,3.1989,2.7001,3,167399,0
+AMST.US,D,20230303,000000,3,3.3,3,3.06,220925,0
+AMST.US,D,20230306,000000,3.17,3.295,3.07,3.2,77776,0
+AMST.US,D,20230307,000000,3.14,3.2068,3.08,3.1,43651,0
+AMST.US,D,20230308,000000,3.1,3.19,3.02,3.11,60908,0
+AMST.US,D,20230309,000000,3.12,3.1963,2.83,2.85,55449,0
+AMST.US,D,20230310,000000,2.85,2.8967,2.75,2.8021,70490,0
+AMST.US,D,20230313,000000,2.8,2.8,2.66,2.74,56833,0
+AMST.US,D,20230314,000000,2.76,2.8667,2.76,2.78,29311,0
+AMST.US,D,20230315,000000,2.73,2.9,2.51,2.72,69042,0
+AMST.US,D,20230316,000000,2.73,2.86,2.71,2.83,41497,0
+AMST.US,D,20230317,000000,2.83,2.83,2.41,2.41,47187,0
+AMST.US,D,20230320,000000,2.48,2.69,2.39,2.5,93890,0
+AMST.US,D,20230321,000000,2.6,2.7399,2.535,2.7,44347,0
+AMST.US,D,20230322,000000,2.76,2.76,2.5301,2.6,25076,0
+AMST.US,D,20230323,000000,2.65,2.65,2.375,2.43,41492,0
+AMST.US,D,20230324,000000,2.41,2.45,2.3901,2.45,11853,0
+AMST.US,D,20230327,000000,2.46,2.4999,2.43,2.4476,11224,0
+AMST.US,D,20230328,000000,2.45,2.4764,2.33,2.36,26405,0
+AMST.US,D,20230329,000000,2.44,2.46,2.29,2.4,23114,0
+AMST.US,D,20230330,000000,2.39,2.49,2.31,2.31,18578,0
+AMST.US,D,20230331,000000,2.37,2.7,2.28,2.61,303084,0
+AMST.US,D,20230403,000000,2.72,5.03,2.7,4.69,5263993,0
+AMST.US,D,20230404,000000,4.19,4.36,3.24,3.45,1186253,0
+AMST.US,D,20230405,000000,3.08,3.27,2.86,3,216724,0
+AMST.US,D,20230406,000000,3.11,4.24,3.02,3.57,1887686,0
+AMST.US,D,20230410,000000,3.58,4.43,3.5573,3.8,741127,0
+AMST.US,D,20230411,000000,3.857,3.94,3.08,3.16,267355,0
+AMST.US,D,20230412,000000,3.17,3.73,3.17,3.53,508964,0
+AMST.US,D,20230413,000000,3.67,5.402,3.67,4.78,4626696,0
+AMST.US,D,20230414,000000,4.75,5.4,4.5084,4.77,798826,0
+AMST.US,D,20230417,000000,4.77,5,4.3001,4.42,277237,0
+AMST.US,D,20230418,000000,4.42,4.6375,3.75,3.8,575654,0
+AMST.US,D,20230419,000000,3.91,4.06,3.69,3.94,164638,0
+AMST.US,D,20230420,000000,4,4.1999,3.7001,3.74,214696,0
+AMST.US,D,20230421,000000,3.74,3.91,3.39,3.4,179228,0
+AMST.US,D,20230424,000000,3.41,3.59,3.28,3.38,80739,0
+AMST.US,D,20230425,000000,3.43,3.79,3.36,3.74,114142,0
+AMST.US,D,20230426,000000,3.71,4.09,3.71,3.85,81634,0
+AMST.US,D,20230427,000000,4.03,4.65,3.9,4.47,674485,0
+AMST.US,D,20230428,000000,4.7,4.7399,3.695,3.79,369852,0
+AMST.US,D,20230501,000000,3.74,3.895,3.52,3.75,130153,0
+AMST.US,D,20230502,000000,3.65,3.82,3.33,3.41,145432,0
+AMST.US,D,20230503,000000,3.36,3.8891,3.36,3.76,92342,0
+AMST.US,D,20230504,000000,3.88,3.89,3.63,3.82,76752,0
+AMST.US,D,20230505,000000,3.91,4.13,3.8,4.05,69256,0
+AMST.US,D,20230508,000000,3.93,4.1319,3.705,3.76,46981,0
+AMST.US,D,20230509,000000,3.71,3.9651,3.69,3.69,87110,0
+AMST.US,D,20230510,000000,3.73,3.8985,3.57,3.64,102330,0
+AMST.US,D,20230511,000000,3.61,3.69,3.51,3.68,31599,0
+AMST.US,D,20230512,000000,3.69,3.7,3.45,3.49,77758,0
+AMST.US,D,20230515,000000,3.51,3.94,3.5,3.82,61840,0
+AMST.US,D,20230516,000000,3.82,4.0999,3.6,3.89,100200,0
+AMST.US,D,20230517,000000,3.84,3.9899,3.7001,3.77,64967,0
+AMST.US,D,20230518,000000,3.87,4.49,3.74,4.22,236471,0
+AMST.US,D,20230519,000000,4.26,4.2988,3.89,3.96,37659,0
+AMST.US,D,20230522,000000,4.1,4.87,3.93,4.6,459421,0
+AMST.US,D,20230523,000000,5.48,5.77,4.7,5.25,998154,0
+AMST.US,D,20230524,000000,5.1,5.19,4.62,4.85,184085,0
+AMST.US,D,20230525,000000,5.13,5.2299,4.47,4.48,204733,0
+AMST.US,D,20230526,000000,4.62,4.65,4.25,4.48,79740,0
+AMST.US,D,20230530,000000,4.6,4.98,4.15,4.37,249997,0
+AMST.US,D,20230531,000000,4.26,4.48,4.03,4.45,87495,0
+AMST.US,D,20230601,000000,4.44,4.6,4.26,4.4,64744,0
+AMST.US,D,20230602,000000,4.41,4.56,4.23,4.35,42930,0
+AMST.US,D,20230605,000000,4.42,4.47,3.93,3.99,77884,0
+AMST.US,D,20230606,000000,4.09,4.15,3.68,3.69,183336,0
+AMST.US,D,20230607,000000,3.85,3.85,3.661,3.84,81408,0
+AMST.US,D,20230608,000000,3.98,3.99,3.7105,3.87,84747,0
+AMST.US,D,20230609,000000,3.96,3.96,3.7619,3.88,28289,0
+AMST.US,D,20230612,000000,3.84,4.18,3.7684,4,80205,0
+AMST.US,D,20230613,000000,4.06,4.1199,3.9,4.07,67366,0
+AMST.US,D,20230614,000000,4.1,4.1,3.91,3.91,46210,0
+AMST.US,D,20230615,000000,4.01,4.029,3.8336,3.95,44777,0
+AMST.US,D,20230616,000000,4.05,4.05,3.8956,3.96,23518,0
+AMST.US,D,20230620,000000,4.03,4.04,3.85,3.94,38640,0
+AMST.US,D,20230621,000000,3.95,3.99,3.82,3.86,27581,0
+AMST.US,D,20230622,000000,3.9,4.0256,3.82,3.93,37356,0
+AMST.US,D,20230623,000000,3.96,3.97,3.76,3.94,22702,0
+AMST.US,D,20230626,000000,3.92,4,3.77,3.82,28540,0
+AMST.US,D,20230627,000000,3.81,3.89,3.66,3.77,29079,0
+AMST.US,D,20230628,000000,3.97,3.9881,3.47,3.51,309166,0
+AMST.US,D,20230629,000000,3.51,3.51,3.28,3.49,60007,0
+AMST.US,D,20230630,000000,3.55,3.68,3.5,3.61,44367,0
+AMST.US,D,20230703,000000,3.64,3.8,3.55,3.7,19986,0
+AMST.US,D,20230705,000000,3.68,3.93,3.66,3.85,125781,0
+AMST.US,D,20230706,000000,3.85,4.0399,3.7101,3.94,144858,0
+AMST.US,D,20230707,000000,3.95,4.2,3.85,4,58422,0
+AMST.US,D,20230710,000000,4.15,4.19,4.0212,4.18,125019,0
+AMST.US,D,20230711,000000,4.15,4.19,3.87,3.87,79511,0
+AMST.US,D,20230712,000000,3.92,4.15,3.91,4.09,36657,0
+AMST.US,D,20230713,000000,4.01,4.12,3.93,3.97,73281,0
+AMST.US,D,20230714,000000,3.94,3.98,3.65,3.7,33195,0
+AMST.US,D,20230717,000000,3.71,3.7603,3.53,3.56,48673,0
+AMST.US,D,20230718,000000,3.62,3.82,3.62,3.82,24858,0
+AMST.US,D,20230719,000000,3.85,4.07,3.85,4.07,43855,0
+AMST.US,D,20230720,000000,4.12,4.12,3.85,3.89,25184,0
+AMST.US,D,20230721,000000,3.83,3.92,3.74,3.75,29564,0
+AMST.US,D,20230724,000000,3.82,3.891,3.66,3.7,29276,0
+AMST.US,D,20230725,000000,3.71,3.7648,3.66,3.72,14454,0
+AMST.US,D,20230726,000000,3.76,3.76,3.6701,3.75,11557,0
+AMST.US,D,20230727,000000,3.8,3.8,3.65,3.68,15670,0
+AMST.US,D,20230728,000000,3.68,3.71,3.61,3.71,7911,0
+AMST.US,D,20230731,000000,3.89,3.9899,3.76,3.89,79132,0
+AMST.US,D,20230801,000000,3.86,3.99,3.85,3.98,35061,0
+AMST.US,D,20230802,000000,3.96,3.9899,3.84,3.94,20267,0
+AMST.US,D,20230803,000000,3.97,4.08,3.8301,4.08,23200,0
+AMST.US,D,20230804,000000,4.12,4.12,3.955,3.99,43911,0
+AMST.US,D,20230807,000000,3.99,4.02,3.77,3.79,21155,0
+AMST.US,D,20230808,000000,3.75,3.8584,3.72,3.8,17050,0
+AMST.US,D,20230809,000000,3.75,3.7933,3.7,3.72,10957,0
+AMST.US,D,20230810,000000,3.75,3.8813,3.7101,3.86,4998,0
+AMST.US,D,20230811,000000,3.77,3.9226,3.74,3.74,4291,0
+AMST.US,D,20230814,000000,3.83,3.99,3.65,3.71,11208,0
+AMST.US,D,20230815,000000,3.66,3.765,3.4201,3.53,40011,0
+AMST.US,D,20230816,000000,3.51,3.52,3.29,3.36,27721,0
+AMST.US,D,20230817,000000,3.36,3.36,3.11,3.15,14882,0
+AMST.US,D,20230818,000000,3.08,3.2473,3.08,3.14,5425,0
+AMST.US,D,20230821,000000,3.25,3.28,3.1316,3.17,7836,0
+AMST.US,D,20230822,000000,3.27,3.29,3.05,3.08,28026,0
+AMST.US,D,20230823,000000,3.19,3.2661,3.08,3.229,12462,0
+AMST.US,D,20230824,000000,3.365,3.365,3.06,3.23,13846,0
+AMST.US,D,20230825,000000,3.18,3.2199,3.1,3.11,8202,0
+AMST.US,D,20230828,000000,3.11,3.1189,3.04,3.09,10869,0
+AMST.US,D,20230829,000000,3.066,3.08,2.89,2.89,17075,0
+AMST.US,D,20230830,000000,2.84,3.06,2.8,2.99,16271,0
+AMST.US,D,20230831,000000,3,3.01,2.63,2.64,30662,0
+AMST.US,D,20230901,000000,2.61,2.705,2.4,2.59,40380,0
+AMST.US,D,20230905,000000,2.5,2.6199,2.5,2.54,8831,0
+AMST.US,D,20230906,000000,2.62,2.68,2.53,2.6,12883,0
+AMST.US,D,20230907,000000,2.57,2.585,2.51,2.55,14059,0
+AMST.US,D,20230908,000000,2.54,2.65,2.54,2.65,5280,0
+AMST.US,D,20230911,000000,2.6,2.6501,2.48,2.48,15828,0
+AMST.US,D,20230912,000000,2.5,2.64,2.5,2.5745,6684,0
+AMST.US,D,20230913,000000,2.59,2.67,2.55,2.55,6073,0
+AMST.US,D,20230914,000000,2.52,2.62,2.52,2.5899,7933,0
+AMST.US,D,20230915,000000,2.53,2.55,2.42,2.49,9812,0
+AMST.US,D,20230918,000000,2.63,2.63,2.49,2.51,5804,0
+AMST.US,D,20230919,000000,2.45,2.61,2.45,2.52,7432,0
+AMST.US,D,20230920,000000,2.525,2.6,2.5,2.5,6532,0
+AMST.US,D,20230921,000000,2.54,2.5626,2.48,2.48,4347,0
+AMST.US,D,20230922,000000,2.58,2.58,2.43,2.45,14021,0
+AMST.US,D,20230925,000000,2.48,2.48,2.4209,2.45,5244,0
+AMST.US,D,20230926,000000,2.47,2.5339,2.44,2.4653,5463,0
+AMST.US,D,20230927,000000,2.42,2.5223,2.42,2.47,7988,0
+AMST.US,D,20230928,000000,2.52,2.58,2.42,2.58,14003,0
+AMST.US,D,20230929,000000,2.54,2.605,2.5001,2.55,9751,0
+AMST.US,D,20231002,000000,2.52,2.5542,2.52,2.53,7233,0
+AMST.US,D,20231003,000000,2.49,2.61,2.41,2.52,6903,0
+AMST.US,D,20231004,000000,2.49,2.6,2.49,2.58,4720,0
+AMST.US,D,20231005,000000,2.55,2.57,2.51,2.51,4946,0
+AMST.US,D,20231006,000000,2.55,2.55,2.51,2.52,2301,0
+AMST.US,D,20231009,000000,2.59,2.59,2.475,2.485,5178,0
+AMST.US,D,20231010,000000,2.43,2.6999,2.43,2.6255,12459,0
+AMST.US,D,20231011,000000,2.69,2.7233,2.53,2.64,6097,0
+AMST.US,D,20231012,000000,2.8,2.87,2.5495,2.75,14229,0
+AMST.US,D,20231013,000000,2.74,2.75,2.67,2.67,3617,0
+AMST.US,D,20231016,000000,2.65,2.8699,2.65,2.78,6907,0
+AMST.US,D,20231017,000000,2.81,2.8267,2.64,2.71,8170,0
+AMST.US,D,20231018,000000,2.73,2.7388,2.54,2.56,7033,0
+AMST.US,D,20231019,000000,2.5599,2.56,2.4,2.47,9179,0
+AMST.US,D,20231020,000000,2.51,2.63,2.3836,2.41,8631,0
+AMST.US,D,20231023,000000,2.56,2.575,2.48,2.48,2551,0
+AMST.US,D,20231024,000000,2.3901,2.5864,2.3901,2.4964,7627,0
+AMST.US,D,20231025,000000,2.5164,2.5164,2.39,2.41,5377,0
+AMST.US,D,20231026,000000,2.42,2.42,2.2,2.27,23751,0
+AMST.US,D,20231027,000000,2.21,2.235,2.16,2.16,3299,0
+AMST.US,D,20231030,000000,2.17,2.22,2.11,2.1106,10176,0
+AMST.US,D,20231031,000000,2.1001,2.15,1.955,2.1,20099,0
+AMST.US,D,20231101,000000,2.17,2.17,2.05,2.065,4652,0
+AMST.US,D,20231102,000000,2.15,2.18,2.06,2.1116,26518,0
+AMST.US,D,20231103,000000,2.0701,2.2,2.07,2.2,7864,0
+AMST.US,D,20231106,000000,2.21,2.25,2.1499,2.225,15174,0
+AMST.US,D,20231107,000000,2.18,2.37,2.1601,2.37,4002,0
+AMST.US,D,20231108,000000,2.36,2.37,2.2501,2.28,5349,0
+AMST.US,D,20231109,000000,2.35,2.35,2.1,2.24,12051,0
+AMST.US,D,20231110,000000,2.265,2.2899,2.11,2.1489,8263,0
+AMST.US,D,20231113,000000,2.12,2.15,2.05,2.05,14122,0
+AMST.US,D,20231114,000000,2.12,2.1676,2.08,2.115,13072,0
+AMST.US,D,20231115,000000,2.11,2.28,2.11,2.22,20957,0
+AMST.US,D,20231116,000000,2.2,2.28,2.16,2.17,19219,0
+AMST.US,D,20231117,000000,2.18,2.33,2.16,2.16,13153,0
+AMST.US,D,20231120,000000,2.16,2.1769,2.0633,2.07,16807,0
+AMST.US,D,20231121,000000,2.1,2.1,1.97,1.9841,13717,0
+AMST.US,D,20231122,000000,1.95,2.04,1.92,1.935,11604,0
+AMST.US,D,20231124,000000,1.95,1.9509,1.91,1.91,4977,0
+AMST.US,D,20231127,000000,1.91,1.98,1.91,1.94,10694,0
+AMST.US,D,20231128,000000,1.97,2.02,1.92,1.93,33052,0
+AMST.US,D,20231129,000000,2.03,2.03,1.92,1.92,13664,0
+AMST.US,D,20231130,000000,1.94,1.97,1.91,1.92,20080,0
+AMST.US,D,20231201,000000,1.9278,1.99,1.9101,1.97,11852,0
+AMST.US,D,20231204,000000,1.99,2.0499,1.96,2.04,19584,0
+AMST.US,D,20231205,000000,2.08,2.08,1.95,1.95,13040,0
+AMST.US,D,20231206,000000,1.95,1.96,1.9,1.9,10528,0
+AMST.US,D,20231207,000000,1.99,1.99,1.8688,1.88,10040,0
+AMST.US,D,20231208,000000,1.94,1.94,1.87,1.93,6306,0
+AMST.US,D,20231211,000000,1.95,1.96,1.9,1.93,6199,0
+AMST.US,D,20231212,000000,1.83,1.98,1.76,1.94,212016,0
+AMST.US,D,20231213,000000,1.94,1.94,1.74,1.81,24882,0
+AMST.US,D,20231214,000000,1.87,1.87,1.75,1.77,25874,0
+AMST.US,D,20231215,000000,1.78,1.8,1.72,1.79,46847,0
+AMST.US,D,20231218,000000,1.76,1.8,1.76,1.788,15362,0
+AMST.US,D,20231219,000000,1.769,1.85,1.74,1.83,9455,0
+AMST.US,D,20231220,000000,1.83,1.89,1.8101,1.8101,8801,0
+AMST.US,D,20231221,000000,1.9,2.44,1.85,2.3899,144057,0
+AMST.US,D,20231222,000000,2.35,2.4993,2.23,2.39,16960,0
+AMST.US,D,20231226,000000,2.37,2.43,2.285,2.35,15400,0
+AMST.US,D,20231227,000000,2.4,2.4792,2.3001,2.41,39840,0
+AMST.US,D,20231228,000000,2.36,2.6195,2.36,2.6195,25728,0
+AMST.US,D,20231229,000000,2.79,2.79,2.25,2.25,72302,0
+AMST.US,D,20240102,000000,2.35,2.57,2.312,2.5099,8857,0
+AMST.US,D,20240103,000000,2.47,2.495,2.2511,2.38,7251,0
+AMST.US,D,20240104,000000,2.43,2.4599,2.33,2.355,5046,0
+AMST.US,D,20240105,000000,2.31,2.575,2.31,2.5599,23750,0
+AMST.US,D,20240108,000000,2.56,3.11,2.5575,2.895,63448,0
+AMST.US,D,20240109,000000,2.9,3.1981,2.9,2.99,47345,0
+AMST.US,D,20240110,000000,3.04,3.3,2.9822,3.2105,23379,0
+AMST.US,D,20240111,000000,3.34,3.4,2.8577,2.8999,26167,0
+AMST.US,D,20240112,000000,2.89,2.89,2.56,2.86,18945,0
+AMST.US,D,20240116,000000,2.88,2.88,2.65,2.73,11515,0
+AMST.US,D,20240117,000000,2.54,2.63,2.2501,2.39,36690,0
+AMST.US,D,20240118,000000,2.2859,2.4145,2.265,2.4145,5620,0
+AMST.US,D,20240119,000000,2.41,2.41,2.21,2.23,29705,0
+AMST.US,D,20240122,000000,2.25,2.25,2.08,2.175,4824,0
+AMST.US,D,20240123,000000,2.07,2.181,2.07,2.17,16392,0
+AMST.US,D,20240124,000000,2.16,2.295,2.1511,2.25,30521,0
+AMST.US,D,20240125,000000,2.21,2.34,2.21,2.34,6414,0
+AMST.US,D,20240126,000000,2.34,2.45,2.2952,2.35,5097,0
+AMST.US,D,20240129,000000,2.26,2.859,2.26,2.491,27320,0
+AMST.US,D,20240130,000000,2.42,2.67,2.36,2.58,29249,0
+AMST.US,D,20240131,000000,2.46,2.65,2.35,2.35,11797,0
+AMST.US,D,20240201,000000,2.36,2.5,2.3,2.33,24067,0
+AMST.US,D,20240202,000000,2.43,2.44,2.2858,2.3999,25161,0
+AMST.US,D,20240205,000000,2.42,2.42,2.2701,2.34,17863,0
+AMST.US,D,20240206,000000,2.3,2.4,2.27,2.345,7244,0
+AMST.US,D,20240207,000000,2.28,2.35,2.25,2.3,5564,0
+AMST.US,D,20240208,000000,2.3015,2.42,2.3015,2.37,6783,0
+AMST.US,D,20240209,000000,2.43,2.43,2.2579,2.32,27242,0
+AMST.US,D,20240212,000000,2.32,2.4299,2.29,2.4299,13404,0
+AMST.US,D,20240213,000000,2.43,2.72,2.4275,2.6699,56995,0
+AMST.US,D,20240214,000000,2.66,2.66,2.5,2.59,12093,0
+AMST.US,D,20240215,000000,2.5478,2.5765,2.44,2.45,9541,0
+AMST.US,D,20240216,000000,2.55,2.62,2.36,2.485,9568,0
+AMST.US,D,20240220,000000,2.5,2.6001,2.335,2.45,5197,0
+AMST.US,D,20240221,000000,2.52,2.52,2.36,2.36,2658,0
+AMST.US,D,20240222,000000,2.3465,2.49,2.2001,2.3,15838,0
+AMST.US,D,20240223,000000,2.44,2.44,2.01,2.01,23101,0
+AMST.US,D,20240226,000000,2.1,2.24,2.02,2.155,6187,0
+AMST.US,D,20240227,000000,2.2167,2.33,2.1214,2.1601,15088,0
+AMST.US,D,20240228,000000,2.05,2.1074,1.9005,2.105,169956,0
+AMST.US,D,20240229,000000,1.98,2.1,1.98,2.07,17961,0
+AMST.US,D,20240301,000000,2.0617,2.09,1.9534,2.05,11398,0
+AMST.US,D,20240304,000000,2.02,2.2,1.96,1.985,73821,0
+AMST.US,D,20240305,000000,1.99,1.99,1.9,1.955,17717,0
+AMST.US,D,20240306,000000,1.98,2.09,1.979,2.07,20311,0
+AMST.US,D,20240307,000000,2.07,2.1,2,2.05,19224,0
+AMST.US,D,20240308,000000,2.02,2.129,1.96,2.03,9553,0
+AMST.US,D,20240311,000000,2,2.1512,2,2.06,475352,0
+AMST.US,D,20240312,000000,2.03,2.17,1.85,2.13,178835,0
+AMST.US,D,20240313,000000,2.15,2.29,2.01,2.11,32939,0
+AMST.US,D,20240314,000000,2.08,2.18,2.05,2.1,9590,0
+AMST.US,D,20240315,000000,2.14,2.38,2.05,2.26,37214,0
+AMST.US,D,20240318,000000,2.39,2.4536,2.3,2.41,28993,0
+AMST.US,D,20240319,000000,2.43,2.43,2.2115,2.33,12116,0
+AMST.US,D,20240320,000000,2.34,2.34,2.2327,2.298,6449,0
+AMST.US,D,20240321,000000,2.29,2.38,2.28,2.28,20461,0
+AMST.US,D,20240322,000000,2.2515,2.2515,2.065,2.09,33032,0
+AMST.US,D,20240325,000000,2.08,2.19,2.08,2.16,10411,0
+AMST.US,D,20240326,000000,2.19,2.205,2.13,2.1501,6904,0
+AMST.US,D,20240327,000000,2.145,2.1786,2.05,2.1234,23129,0
+AMST.US,D,20240328,000000,2.16,2.26,2.16,2.23,11521,0
+AMST.US,D,20240401,000000,2.5,2.5,2.1588,2.32,31720,0
+AMST.US,D,20240402,000000,2.37,2.425,2.27,2.31,5270,0
+AMST.US,D,20240403,000000,2.28,2.36,2.2,2.25,24079,0
+AMST.US,D,20240404,000000,2.25,2.33,2.17,2.32,7930,0
+AMST.US,D,20240405,000000,2.3,2.32,2.2143,2.245,5740,0
+AMST.US,D,20240408,000000,2.21,2.21,2.09,2.15,14040,0
+AMST.US,D,20240409,000000,2.19,2.2,2.12,2.1735,5871,0
+AMST.US,D,20240410,000000,2.1,2.155,2.1,2.155,2575,0
+AMST.US,D,20240411,000000,2.1088,2.13,2.02,2.03,12767,0
+AMST.US,D,20240412,000000,2.02,2.1313,1.9717,2.1038,6767,0
+AMST.US,D,20240415,000000,2.05,2.1,1.95,1.9501,10862,0
+AMST.US,D,20240416,000000,1.95,2.1155,1.95,2,7039,0
+AMST.US,D,20240417,000000,1.96,1.9737,1.95,1.96,6005,0
+AMST.US,D,20240418,000000,2.06,2.06,1.95,1.9503,4873,0
+AMST.US,D,20240419,000000,1.9,1.93,1.9,1.9099,10251,0
+AMST.US,D,20240422,000000,1.9768,1.9768,1.8501,1.88,21551,0
+AMST.US,D,20240423,000000,1.88,2,1.85,2,13110,0
+AMST.US,D,20240424,000000,3.8,4.34,2.96,3.35,70566626,0
+AMST.US,D,20240425,000000,3.05,3.61,2.91,3.5,1712845,0
+AMST.US,D,20240426,000000,3.41,3.5801,3.25,3.3,382274,0
+AMST.US,D,20240429,000000,3.31,3.5,3.18,3.36,210889,0
+AMST.US,D,20240430,000000,3.41,3.49,3.15,3.49,185484,0
+AMST.US,D,20240501,000000,3.44,3.55,3.2372,3.55,84096,0
+AMST.US,D,20240502,000000,3.52,3.58,3.43,3.45,69332,0
+AMST.US,D,20240503,000000,3.31,3.498,3.09,3.31,73152,0
+AMST.US,D,20240506,000000,3.24,3.3399,3.0467,3.13,42164,0
+AMST.US,D,20240507,000000,3.07,3.245,3.07,3.14,18486,0
+AMST.US,D,20240508,000000,3.08,3.3,3.08,3.24,55949,0
+AMST.US,D,20240509,000000,3.29,3.34,3.2,3.32,22157,0
+AMST.US,D,20240510,000000,3.32,3.68,3.31,3.54,151895,0
+AMST.US,D,20240513,000000,3.4,3.5145,3.2501,3.45,46142,0
+AMST.US,D,20240514,000000,3.04,3.54,3.03,3.54,27761,0
+AMST.US,D,20240515,000000,3.55,3.55,3.4447,3.4901,17763,0
+AMST.US,D,20240516,000000,3.38,3.5189,3.38,3.46,24317,0
+AMST.US,D,20240517,000000,3.42,3.78,3.35,3.77,45274,0
+AMST.US,D,20240520,000000,3.76,3.76,3.55,3.58,43234,0
+AMST.US,D,20240521,000000,3.51,3.5799,3.42,3.45,22146,0
+AMST.US,D,20240522,000000,3.45,3.49,3.3,3.34,9834,0
+AMST.US,D,20240523,000000,3.27,3.45,3.27,3.42,13863,0
+AMST.US,D,20240524,000000,3.35,3.48,3.3,3.47,9450,0
+AMST.US,D,20240528,000000,3.4,3.6098,3.33,3.52,20499,0
+AMST.US,D,20240529,000000,3.46,3.7832,3.4425,3.7,18692,0
+AMST.US,D,20240530,000000,3.63,3.75,3.59,3.65,15989,0
+AMST.US,D,20240531,000000,3.56,3.7492,3.5483,3.69,9613,0
+AMST.US,D,20240603,000000,3.62,3.7587,3.5,3.74,27677,0
+AMST.US,D,20240604,000000,3.67,3.7422,3.37,3.66,13097,0
+AMST.US,D,20240605,000000,3.59,3.7,3.33,3.33,20075,0
+AMST.US,D,20240606,000000,3.36,3.71,3.36,3.49,79825,0
+AMST.US,D,20240607,000000,3.45,3.45,3.3913,3.4,13518,0
+AMST.US,D,20240610,000000,3.4,3.438,3.36,3.36,3024,0
+AMST.US,D,20240611,000000,3.29,3.32,3.0303,3.13,28554,0
+AMST.US,D,20240612,000000,3.25,3.49,3.03,3.4216,22046,0
+AMST.US,D,20240613,000000,3.36,3.36,3.08,3.16,6455,0
+AMST.US,D,20240614,000000,3.19,3.19,2.75,2.8,13705,0
+AMST.US,D,20240617,000000,3.3,3.3,2.72,2.95,27897,0
+AMST.US,D,20240618,000000,2.99,3.1022,2.76,2.875,6700,0
+AMST.US,D,20240620,000000,2.83,3.17,2.83,2.875,11128,0
+AMST.US,D,20240621,000000,2.85,2.94,2.7,2.79,15407,0
+AMST.US,D,20240624,000000,2.72,2.8,2.71,2.71,5790,0
+AMST.US,D,20240625,000000,2.8,2.8224,2.7472,2.8224,7514,0
+AMST.US,D,20240626,000000,2.789,2.7999,2.6001,2.675,7513,0
+AMST.US,D,20240627,000000,2.75,2.79,2.7,2.77,4510,0
+AMST.US,D,20240628,000000,2.89,3.14,2.89,3,16255,0
+AMST.US,D,20240701,000000,3.0144,3.18,2.9202,2.945,6189,0
+AMST.US,D,20240702,000000,2.94,2.94,2.77,2.85,5444,0
+AMST.US,D,20240703,000000,2.9,2.9,2.85,2.86,2650,0
+AMST.US,D,20240705,000000,2.95,2.95,2.7201,2.8512,12284,0
+AMST.US,D,20240708,000000,2.81,2.83,2.81,2.82,4036,0
+AMST.US,D,20240709,000000,2.94,2.94,2.75,2.8,3788,0
+AMST.US,D,20240710,000000,2.76,2.86,2.74,2.75,2851,0
+AMST.US,D,20240711,000000,2.76,2.76,2.6,2.6167,14828,0
+AMST.US,D,20240712,000000,2.51,2.69,2.5,2.635,3269,0
+AMST.US,D,20240715,000000,2.62,2.69,2.6,2.69,3651,0
+AMST.US,D,20240716,000000,2.7512,2.7512,2.6,2.68,9821,0
+AMST.US,D,20240717,000000,2.73,2.73,2.6,2.6,5008,0
+AMST.US,D,20240718,000000,2.585,2.585,2.5,2.54,3075,0
+AMST.US,D,20240719,000000,2.5005,2.55,2.5,2.5187,3252,0
+AMST.US,D,20240722,000000,2.55,2.58,2.52,2.53,5568,0
+AMST.US,D,20240723,000000,2.5395,2.64,2.5395,2.64,7435,0
+AMST.US,D,20240724,000000,2.63,2.75,2.63,2.68,5379,0
+AMST.US,D,20240725,000000,2.6501,2.74,2.59,2.59,15051,0
+AMST.US,D,20240726,000000,2.58,2.64,2.58,2.61,1219,0
+AMST.US,D,20240729,000000,2.67,2.7999,2.5,2.73,28019,0
+AMST.US,D,20240730,000000,2.7,2.7,2.5101,2.68,10410,0
+AMST.US,D,20240731,000000,2.692,2.9499,2.68,2.75,13520,0
+AMST.US,D,20240801,000000,2.88,2.95,2.7362,2.88,5100,0
+AMST.US,D,20240802,000000,2.77,2.77,2.52,2.5249,4098,0
+AMST.US,D,20240805,000000,2.5,2.5,2.339,2.4097,5236,0
+AMST.US,D,20240806,000000,2.48,2.53,2.41,2.51,6516,0
+AMST.US,D,20240807,000000,2.53,2.53,2.49,2.53,1827,0
+AMST.US,D,20240808,000000,2.5,2.615,2.43,2.6,13312,0
+AMST.US,D,20240809,000000,2.65,2.685,2.5,2.61,8852,0
+AMST.US,D,20240812,000000,2.67,3.44,2.59,2.93,125112,0
+AMST.US,D,20240813,000000,3.07,3.0982,2.8901,2.92,6039,0
+AMST.US,D,20240814,000000,3.08,3.13,2.5464,2.87,42218,0
+AMST.US,D,20240815,000000,2.6696,2.9381,2.6696,2.9381,2112,0
+AMST.US,D,20240816,000000,2.71,2.74,2.49,2.52,10224,0
+AMST.US,D,20240819,000000,2.5,2.564,2.44,2.52,9607,0
+AMST.US,D,20240820,000000,2.57,2.6198,2.47,2.48,5394,0
+AMST.US,D,20240821,000000,2.6045,2.7599,2.48,2.5999,5552,0
+AMST.US,D,20240822,000000,2.5325,2.57,2.45,2.47,6055,0
+AMST.US,D,20240823,000000,2.45,2.51,2.35,2.3632,10750,0
+AMST.US,D,20240826,000000,2.34,2.55,2.291,2.31,20139,0
+AMST.US,D,20240827,000000,2.44,2.46,2.34,2.42,4607,0
+AMST.US,D,20240828,000000,2.33,2.4579,2.27,2.27,2981,0
+AMST.US,D,20240829,000000,2.28,2.303,2.25,2.26,10206,0
+AMST.US,D,20240830,000000,2.27,2.42,2.27,2.27,22740,0
+AMST.US,D,20240903,000000,2.21,2.25,2.09,2.09,7919,0
+AMST.US,D,20240904,000000,2.1,2.499,2,2.231,14292,0
+AMST.US,D,20240905,000000,2.34,2.425,2.1846,2.425,2899,0
+AMST.US,D,20240906,000000,2.35,2.5899,2.23,2.24,4962,0
+AMST.US,D,20240909,000000,2.225,2.389,2.0501,2.3386,5714,0
+AMST.US,D,20240910,000000,2.2,2.2,2.19,2.19,2521,0
+AMST.US,D,20240911,000000,2.32,2.4999,2.05,2.41,56157,0
+AMST.US,D,20240912,000000,2.31,2.46,2.25,2.25,14034,0
+AMST.US,D,20240913,000000,2.38,2.4906,2.2694,2.35,9788,0
+AMST.US,D,20240916,000000,2.3,2.5901,2.25,2.4599,15919,0
+AMST.US,D,20240917,000000,2.32,3.1641,2.28,2.5982,261713,0
+AMST.US,D,20240918,000000,2.31,2.6493,2.2996,2.35,77930,0
+AMST.US,D,20240919,000000,2.35,2.5399,2.3301,2.451571,31410,0
+AMST.US,D,20240920,000000,2.46,2.6,2.3601,2.48,36971,0
+AMST.US,D,20240923,000000,2.42,2.5,2.39,2.4891,9054,0
+AMST.US,D,20240924,000000,2.48,2.71,2.48,2.49,22890,0
+AMST.US,D,20240925,000000,2.6,2.6857,2.4802,2.54,15800,0
+AMST.US,D,20240926,000000,2.64,2.67,2.5349,2.6008,12143,0
+AMST.US,D,20240927,000000,2.61,2.71,2.4,2.51,26718,0
+AMST.US,D,20240930,000000,2.51,2.6,2.43,2.45,22581,0
+AMST.US,D,20241001,000000,2.44,2.55,2.4,2.4481,45772,0
+AMST.US,D,20241002,000000,2.4,2.5299,2.38,2.43,5402,0
+AMST.US,D,20241003,000000,2.36,2.48,2.36,2.41,2238,0
+AMST.US,D,20241004,000000,2.51,2.52,2.4,2.4,13626,0
+AMST.US,D,20241007,000000,2.41,2.5,2.41,2.49,10561,0
+AMST.US,D,20241008,000000,2.4991,2.71,2.45,2.45,36018,0
+AMST.US,D,20241009,000000,2.435,2.52,2.41,2.42,24367,0
+AMST.US,D,20241010,000000,2.4,2.4,2.3,2.3305,13374,0
+AMST.US,D,20241011,000000,2.2845,2.45,2.2845,2.45,5699,0
+AMST.US,D,20241014,000000,2.31,2.41,2.31,2.36,2718,0
+AMST.US,D,20241015,000000,2.39,2.44,2.39,2.4299,3194,0
+AMST.US,D,20241016,000000,2.36,2.54,2.36,2.52,13262,0
+AMST.US,D,20241017,000000,2.46,2.64,2.46,2.53,10882,0
+AMST.US,D,20241018,000000,2.5109,2.59,2.5109,2.57,9160,0
+AMST.US,D,20241021,000000,2.49,2.65,2.49,2.62,20657,0
+AMST.US,D,20241022,000000,2.57,2.72,2.56,2.69,41569,0
+AMST.US,D,20241023,000000,2.64,2.682,2.5401,2.63,10318,0
+AMST.US,D,20241024,000000,2.53,2.74,2.51,2.72263,36811,0
+AMST.US,D,20241025,000000,2.75,2.99,2.75,2.79,62994,0
+AMST.US,D,20241028,000000,2.75,2.94,2.75,2.92,10891,0
+AMST.US,D,20241029,000000,2.99,3,2.89,2.89,19847,0
+AMST.US,D,20241030,000000,2.845,2.88,2.7,2.820068,22156,0
+AMST.US,D,20241031,000000,2.73,2.8,2.67,2.75,9594,0
+AMST.US,D,20241101,000000,2.76,2.85,2.7099,2.8491,35470,0
+AMST.US,D,20241104,000000,2.8,2.8788,2.7259,2.82,12533,0
+AMST.US,D,20241105,000000,2.79,3,2.79,2.88,12219,0
+AMST.US,D,20241106,000000,2.8162,2.83,2.6196,2.63,30647,0
+AMST.US,D,20241107,000000,2.6,2.642,2.51,2.54,19338,0
+AMST.US,D,20241108,000000,2.5,2.6572,2.47,2.64,10334,0
+AMST.US,D,20241111,000000,2.6,2.83,2.6,2.715,10046,0
+AMST.US,D,20241112,000000,2.83,2.83,2.31,2.61,13770,0
+AMST.US,D,20241113,000000,2.545,2.56,2.48,2.55,7159,0
+AMST.US,D,20241114,000000,2.5,2.52,2.4212,2.46,4954,0
+AMST.US,D,20241115,000000,2.48,2.4801,2.35,2.41,11718,0
+AMST.US,D,20241118,000000,2.46,2.4885,2.35,2.4885,6154,0
+AMST.US,D,20241119,000000,2.41,2.48,2.36,2.37,11978,0
+AMST.US,D,20241120,000000,2.35,2.49,2.35,2.356,27361,0
+AMST.US,D,20241121,000000,2.36,2.3798,2.34,2.36,27227,0
+AMST.US,D,20241122,000000,2.4,2.51,2.4,2.42,6890,0
+AMST.US,D,20241125,000000,2.4,2.4,2.2094,2.36,30367,0
+AMST.US,D,20241126,000000,2.38,2.3901,2.275,2.31,23252,0
+AMST.US,D,20241127,000000,2.345,2.345,2.255,2.26,3260,0
+AMST.US,D,20241129,000000,2.26,2.43,2.23,2.43,1964,0
+AMST.US,D,20241202,000000,2.44,3.6774,2.2618,2.81,764848,0
+AMST.US,D,20241203,000000,2.9,3.56,2.9,3.16,277238,0
+AMST.US,D,20241204,000000,3.25,3.49,3.1119,3.16,71139,0
+AMST.US,D,20241205,000000,3.18,3.34,3.03,3.3,44447,0
+AMST.US,D,20241206,000000,3.23,3.42,3.19,3.36,27748,0
+AMST.US,D,20241209,000000,3.3,4.04,3.3,3.91,117204,0
+AMST.US,D,20241210,000000,3.93,4.47,3.86,4.31,79998,0
+AMST.US,D,20241211,000000,4.4,4.4,3.9174,4.11,47922,0
+AMST.US,D,20241212,000000,4.18,4.2738,3.8,4.08,21436,0
+AMST.US,D,20241213,000000,4.08,4.08,3.92,3.92,6133,0
+AMST.US,D,20241216,000000,3.83,4.020844,3.77,3.94,23610,0
+AMST.US,D,20241217,000000,3.93,3.93,3.78,3.83,13798,0
+AMST.US,D,20241218,000000,3.78,4.3799,3.7658,4.06,45663,0
+AMST.US,D,20241219,000000,4.33,4.4,3.8531,4.18,71305,0
+AMST.US,D,20241220,000000,4.19,5.15,4.18,5.11,70605,0
+AMST.US,D,20241223,000000,5.16,6.2729,4.8,5.01,142393,0
+AMST.US,D,20241224,000000,4.99,5.22,4.75,4.8,41344,0
+AMST.US,D,20241226,000000,4.74,4.9,4.19,4.72,52465,0
+AMST.US,D,20241227,000000,4.95,5.1503,4.77,4.98,17778,0
+AMST.US,D,20241230,000000,5.11,5.179,4.75,4.99,21466,0
+AMST.US,D,20241231,000000,4.9,5.17,4.68,4.75,24330,0
+AMST.US,D,20250102,000000,4.67,4.72,4.4,4.41,14181,0
+AMST.US,D,20250103,000000,4.46,4.8472,4.0359,4.65,95718,0
+AMST.US,D,20250106,000000,4.88,4.88,3.9,4.05,151581,0
+AMST.US,D,20250107,000000,2.7,3.01,2.4,2.8,943111,0
+AMST.US,D,20250108,000000,2.78,2.91,2.5201,2.7,318983,0
+AMST.US,D,20250110,000000,2.95,3.5,2.76,3.325,850432,0
+AMST.US,D,20250113,000000,3.36,3.75,2.97,3.04,278862,0
+AMST.US,D,20250114,000000,3,3.33,2.86,3.24,122711,0
+AMST.US,D,20250115,000000,3.26,3.33,3.0424,3.23,72694,0
+AMST.US,D,20250116,000000,3.25,3.33,3.0681,3.2,49557,0
+AMST.US,D,20250117,000000,3.31,3.4,3.09,3.35,48426,0
+AMST.US,D,20250121,000000,3.38,3.55,3.3207,3.46,57066,0
+AMST.US,D,20250122,000000,3.5,3.51,3.229,3.3,36238,0
+AMST.US,D,20250123,000000,3.34,3.34,3.23,3.26,15374,0
+AMST.US,D,20250124,000000,3.32,3.4891,3.2335,3.43,40725,0
+AMST.US,D,20250127,000000,3.37,3.54,3.1501,3.28,83229,0
+AMST.US,D,20250128,000000,3.25,3.46,3.25,3.46,38127,0
+AMST.US,D,20250129,000000,3.44,3.5195,3.3289,3.41,14677,0
+AMST.US,D,20250130,000000,3.5,3.72,3.38,3.7,77723,0
+AMST.US,D,20250131,000000,3.72,3.74,3.64,3.64,21375,0
+AMST.US,D,20250203,000000,3.52,3.575,3.45,3.45,9684,0
+AMST.US,D,20250204,000000,3.54,3.54,3.41,3.45,6368,0
+AMST.US,D,20250205,000000,3.4399,3.511,3.36,3.36,14742,0
+AMST.US,D,20250206,000000,3.314,3.314,3.2009,3.25,25654,0
+AMST.US,D,20250207,000000,3.25,3.34,3.0825,3.22,8704,0
+AMST.US,D,20250210,000000,3.25,3.39,3.25,3.28,11206,0
+AMST.US,D,20250211,000000,3.16,3.6,3.16,3.36,81598,0
+AMST.US,D,20250212,000000,3.43,3.43,3.17,3.29,24044,0
+AMST.US,D,20250213,000000,3.25,3.32,3.22,3.32,7628,0
+AMST.US,D,20250214,000000,3.4,3.4,3.2001,3.3,14951,0
+AMST.US,D,20250218,000000,3.38,3.38,2.7832,2.9,188680,0
+AMST.US,D,20250219,000000,3,3.0761,2.82,2.82,19619,0
+AMST.US,D,20250220,000000,2.81,2.9963,2.43,2.48,47321,0
+AMST.US,D,20250221,000000,2.5,2.6393,2.42,2.46,33713,0
+AMST.US,D,20250224,000000,2.45,2.46,2.11,2.43,51985,0
+AMST.US,D,20250225,000000,2.37,2.43,2.2001,2.33,17197,0
+AMST.US,D,20250226,000000,2.33,2.405,2.25,2.39,380829,0
+AMST.US,D,20250227,000000,3.02,4.34,2.33,2.5,43879220,0
+AMST.US,D,20250228,000000,2.41,2.54,2.26,2.4,380286,0
+AMST.US,D,20250303,000000,2.44,2.58,2.3,2.39,289089,0
+AMST.US,D,20250304,000000,2.51,2.51,2.1258,2.27,110652,0
+AMST.US,D,20250305,000000,2.23,2.51,2.23,2.43,81594,0
+AMST.US,D,20250306,000000,2.48,2.5399,2.3195,2.41,67045,0
+AMST.US,D,20250307,000000,2.47,2.49,2.32,2.42,42811,0
+AMST.US,D,20250310,000000,2.36,2.42,2.15,2.17,156741,0
+AMST.US,D,20250311,000000,2.17,2.32,2.17,2.27,100274,0
+AMST.US,D,20250312,000000,2.32,2.45,2.32,2.37,50625,0
+AMST.US,D,20250313,000000,2.38,2.55,2.33,2.4,25617,0
+AMST.US,D,20250314,000000,2.47,2.6803,2.4001,2.5,59652,0
+AMST.US,D,20250317,000000,2.59,2.65,2.46,2.55,42041,0
+AMST.US,D,20250318,000000,2.57,2.57,2.4149,2.51,16489,0
+AMST.US,D,20250319,000000,2.61,2.61,2.43,2.51,17613,0
+AMST.US,D,20250320,000000,2.51,2.67,2.43,2.5,19212,0
+AMST.US,D,20250321,000000,2.49,2.61,2.3401,2.47,35034,0
+AMST.US,D,20250324,000000,2.51,2.59,2.4106,2.5,47585,0
+AMST.US,D,20250325,000000,2.47,2.5868,2.37,2.42,25473,0
+AMST.US,D,20250326,000000,2.42,2.48,2.35,2.38,20808,0
+AMST.US,D,20250327,000000,2.38,2.61,2.35,2.59,89757,0
+AMST.US,D,20250328,000000,2.61,2.61,2.48,2.51,5987,0
+AMST.US,D,20250331,000000,2.48,2.4837,2.36,2.42,14320,0
+AMST.US,D,20250401,000000,2.4,2.47,2.32,2.35,16581,0
+AMST.US,D,20250402,000000,2.35,2.44,2.3,2.44,12560,0
+AMST.US,D,20250403,000000,2.31,2.42,2.29,2.31,13366,0
+AMST.US,D,20250404,000000,2.22,2.33,2.0901,2.18,25645,0
+AMST.US,D,20250407,000000,2.18,2.34,2.145,2.19,45720,0
+AMST.US,D,20250408,000000,2.21,2.3,2.16,2.19,15453,0
+AMST.US,D,20250409,000000,2.18,2.23,2.1,2.12,18258,0
+AMST.US,D,20250410,000000,2.08,2.14,2.01,2.09,9731,0
+AMST.US,D,20250411,000000,2.225,2.3,2.0169,2.07,34216,0
+AMST.US,D,20250414,000000,2.07,2.5,2.07,2.24,471057,0
+AMST.US,D,20250415,000000,2.27,2.351,2,2.01,233366,0
+AMST.US,D,20250416,000000,2.02,2.0859,2,2.07,33145,0
+AMST.US,D,20250417,000000,2.02,2.0999,2,2.0952,7978,0
+AMST.US,D,20250421,000000,2.08,2.08,2.02,2.04,9198,0
+AMST.US,D,20250422,000000,2.23,2.23,2,2.09,41349,0
+AMST.US,D,20250423,000000,2.09,2.1625,2.05,2.05,4162,0
+AMST.US,D,20250424,000000,2.0805,2.2,2.04,2.11,26735,0
+AMST.US,D,20250425,000000,2.0419,2.1709,2.0305,2.14,11169,0
+AMST.US,D,20250428,000000,2.1515,2.21,2.02,2.11,17590,0
+AMST.US,D,20250429,000000,2.19,2.19,2.1,2.155,7953,0
+AMST.US,D,20250430,000000,2.18,2.18,2.085,2.12,15286,0
+AMST.US,D,20250501,000000,2.16,2.23,2.06,2.11,8888,0
+AMST.US,D,20250502,000000,2.1,2.1641,2.1,2.15,5146,0
+AMST.US,D,20250505,000000,2.12,2.21,2.11,2.18,15835,0
+AMST.US,D,20250506,000000,2.11,2.1599,2.1,2.13,11135,0
+AMST.US,D,20250507,000000,2.14,2.2597,2.1322,2.18,14063,0
+AMST.US,D,20250508,000000,2.2763,2.55,2.115,2.33,87005,0
+AMST.US,D,20250509,000000,2.33,2.47,2.3,2.455,24559,0
+AMST.US,D,20250512,000000,2.55,2.55,2.4336,2.5,29556,0
+AMST.US,D,20250513,000000,2.5,2.5,2.2128,2.39,47886,0
+AMST.US,D,20250514,000000,2.46,2.46,2.24,2.275,9233,0
+AMST.US,D,20250515,000000,2.23,2.47,2.1576,2.24,29628,0
+AMST.US,D,20250516,000000,3.8499,4.07,3.0201,3.36,64876125,0
+AMST.US,D,20250519,000000,3.39,3.39,2.9501,3.03,793199,0
+AMST.US,D,20250520,000000,3,3.3,2.91,3.3,285645,0
+AMST.US,D,20250521,000000,3.2,3.45,3.12,3.12,243959,0
+AMST.US,D,20250522,000000,3.14,3.35,3.01,3.05,237488,0
+AMST.US,D,20250523,000000,3.2,3.2023,2.8322,2.92,179644,0
+AMST.US,D,20250527,000000,2.84,3.06,2.84,2.97,92763,0
+AMST.US,D,20250528,000000,3.02,3.28,2.97,3.04,86947,0
+AMST.US,D,20250529,000000,3.15,3.15,2.78,2.81,102249,0
+AMST.US,D,20250530,000000,2.78,2.9099,2.7,2.74,66097,0
+AMST.US,D,20250602,000000,2.77,2.919,2.6691,2.84,37561,0
+AMST.US,D,20250603,000000,2.93,2.93,2.7313,2.83,41721,0
+AMST.US,D,20250604,000000,2.92,3.04,2.7708,2.92,63524,0
+AMST.US,D,20250605,000000,2.98,2.98,2.87,2.92,23112,0
+AMST.US,D,20250606,000000,2.91,2.9829,2.78,2.84,67987,0
+AMST.US,D,20250609,000000,2.84,2.8809,2.7606,2.81,29900,0
+AMST.US,D,20250610,000000,2.78,2.9,2.76,2.82,18503,0
+AMST.US,D,20250611,000000,2.84,2.92,2.76,2.9,44047,0
+AMST.US,D,20250612,000000,2.9,2.98,2.835,2.89,24717,0
+AMST.US,D,20250613,000000,2.88,2.92,2.7875,2.9,27604,0
+AMST.US,D,20250616,000000,2.92,3.02,2.78,2.92,27414,0
+AMST.US,D,20250617,000000,2.96,2.96,2.7801,2.85,60325,0
+AMST.US,D,20250618,000000,2.84,2.8623,2.76,2.76,14350,0
+AMST.US,D,20250620,000000,2.78,2.78,2.66,2.66,27832,0
+AMST.US,D,20250623,000000,2.59,2.68,2.59,2.63,22831,0
+AMST.US,D,20250624,000000,2.64,2.66,2.55,2.56,32741,0
+AMST.US,D,20250625,000000,2.53,2.72,2.53,2.65,155769,0
+AMST.US,D,20250626,000000,2.58,2.65,2.5139,2.65,49853,0
+AMST.US,D,20250627,000000,2.57,2.67,2.52,2.53,17191,0
+AMST.US,D,20250630,000000,2.52,2.8063,2.52,2.69,41975,0
+AMST.US,D,20250701,000000,2.6,2.75,2.59,2.68,28477,0
+AMST.US,D,20250702,000000,2.65,2.82,2.65,2.79,24720,0
+AMST.US,D,20250703,000000,2.75,2.797,2.75,2.77,9447,0
+AMST.US,D,20250707,000000,2.86,3.33,2.86,3.31,876017,0
+AMST.US,D,20250708,000000,3.65,3.77,3.31,3.55,390185,0
+AMST.US,D,20250709,000000,3.58,3.6,3.13,3.31,125578,0
+AMST.US,D,20250710,000000,3.36,3.46,3.17,3.42,87976,0
+AMST.US,D,20250711,000000,3.47,3.5,3.22,3.25,60860,0
+AMST.US,D,20250714,000000,3.25,3.31,3.2,3.29,41826,0
+AMST.US,D,20250715,000000,3.32,3.32,3.12,3.14,36257,0
+AMST.US,D,20250716,000000,3.16,3.26,3.0012,3.21,38202,0
+AMST.US,D,20250717,000000,3.23,3.32,3.16,3.27,29512,0
+AMST.US,D,20250718,000000,3.3,3.3,3.0515,3.17,36346,0
+AMST.US,D,20250721,000000,3.15,3.25,3.075,3.19,104367,0
+AMST.US,D,20250722,000000,3.16,3.24,3.12,3.2,77743,0
+AMST.US,D,20250723,000000,3.22,3.25,3.1593,3.21,93540,0
+AMST.US,D,20250724,000000,3.2,3.24,3.17,3.24,16124,0
+AMST.US,D,20250725,000000,3.25,3.25565,2.91,3.18,138173,0
+AMST.US,D,20250728,000000,3.22,3.2299,3.1048,3.19,20382,0
+AMST.US,D,20250729,000000,3.19,3.1912,2.93,3.03,53421,0
+AMST.US,D,20250730,000000,3.03,3.2248,2.95,2.97,44109,0
+AMST.US,D,20250731,000000,2.98,3.01,2.88,3,10531,0
+AMST.US,D,20250801,000000,3.03,3.03,2.8001,2.91,11680,0
+AMST.US,D,20250804,000000,2.9,2.93,2.765,2.93,44499,0
+AMST.US,D,20250805,000000,2.88,2.97,2.83,2.95,36101,0
+AMST.US,D,20250806,000000,2.91,3.02,2.8765,2.99,30963,0
+AMST.US,D,20250807,000000,3,3.0076,2.81,2.83,31822,0
+AMST.US,D,20250808,000000,2.88,2.9064,2.78,2.88,12083,0
+AMST.US,D,20250811,000000,2.9,2.94,2.8169,2.833,10502,0
+AMST.US,D,20250812,000000,2.9,2.9,2.69,2.725,20456,0
+AMST.US,D,20250813,000000,2.79,2.84,2.75,2.84,11625,0
+AMST.US,D,20250814,000000,2.77,2.88,2.74,2.825,31647,0
+AMST.US,D,20250815,000000,2.86,2.93,2.79,2.88,10566,0
+AMST.US,D,20250818,000000,2.92,2.92,2.76,2.77,19080,0
+AMST.US,D,20250819,000000,2.75,2.777,2.72,2.75,8128,0
+AMST.US,D,20250820,000000,2.6301,2.685,2.59,2.63,16649,0
+AMST.US,D,20250821,000000,2.56,2.6,2.53,2.56,6939,0
+AMST.US,D,20250822,000000,2.56,2.745,2.56,2.69,10599,0
+AMST.US,D,20250825,000000,2.65,2.73,2.6,2.7,13641,0
+AMST.US,D,20250826,000000,2.61,2.7699,2.61,2.704,6722,0
+AMST.US,D,20250827,000000,2.67,2.7686,2.6601,2.71,14198,0
+AMST.US,D,20250828,000000,2.79,2.8894,2.745,2.86,27557,0
+AMST.US,D,20250829,000000,2.89,2.9,2.74,2.76,12254,0
+AMST.US,D,20250902,000000,2.72,2.7666,2.6334,2.68,7030,0
+AMST.US,D,20250903,000000,2.73,2.83,2.675,2.77,10728,0
+AMST.US,D,20250904,000000,2.68,2.725,2.64,2.65,5274,0
+AMST.US,D,20250905,000000,2.64,2.79,2.6001,2.74,25011,0
+AMST.US,D,20250908,000000,2.74,2.7672,2.6417,2.67,5816,0
+AMST.US,D,20250909,000000,2.65,2.6906,2.62,2.665,9883,0
+AMST.US,D,20250910,000000,2.64,2.71,2.64,2.68,6800,0
+AMST.US,D,20250911,000000,4.12,4.78,3.31,3.87,41611659,0
+AMST.US,D,20250912,000000,3.9,4.09,3.54,3.63,693749,0
+AMST.US,D,20250915,000000,3.5,3.5,3.14,3.47,269910,0
+AMST.US,D,20250916,000000,3.34,3.56,3.34,3.43,73085,0
+AMST.US,D,20250917,000000,3.25,3.43,3.1128,3.14,105247,0
+AMST.US,D,20250918,000000,3.14,3.37,3.14,3.22,46607,0
+AMST.US,D,20250919,000000,3.33,3.39,3.15,3.21,43525,0
+AMST.US,D,20250922,000000,3.1,3.2,2.9521,2.99,98275,0
+AMST.US,D,20250923,000000,3.05,3.3,3.03,3.08,82796,0
+AMST.US,D,20250924,000000,3.12,3.31,3.1,3.25,36750,0
+AMST.US,D,20250925,000000,3.21,3.25,3.12,3.14,27210,0
+AMST.US,D,20250926,000000,3.15,3.2,3.1201,3.15,26519,0
+AMST.US,D,20250929,000000,3.19,3.29,3.15,3.2,42706,0
+AMST.US,D,20250930,000000,3.2,3.275,3.035,3.05,200260,0
+AMST.US,D,20251001,000000,2.98,3.06,2.95,3.04,33833,0
+AMST.US,D,20251002,000000,3.07,3.16,3.024,3.07,24074,0
+AMST.US,D,20251003,000000,3.15,3.23,3.02,3.18,33878,0
+AMST.US,D,20251006,000000,3.22,3.58,3.1712,3.53,131000,0
+AMST.US,D,20251007,000000,3.55,3.61,3.35,3.38,88334,0
+AMST.US,D,20251008,000000,3.31,3.52,3.31,3.52,43365,0
+AMST.US,D,20251009,000000,3.48,3.57,3.4439,3.52,23581,0
+AMST.US,D,20251010,000000,3.56,3.56,3.37,3.41,20676,0
+AMST.US,D,20251013,000000,3.52,3.6,3.4109,3.51,59101,0
+AMST.US,D,20251014,000000,3.54,3.54,3.4,3.45,28927,0
+AMST.US,D,20251015,000000,3.49,3.55,3.25,3.275,29433,0
+AMST.US,D,20251016,000000,3.21,3.43,3.06,3.23,60438,0
+AMST.US,D,20251017,000000,3.25,3.4549,3.09,3.18,23641,0
+AMST.US,D,20251020,000000,3.23,3.4299,3.16,3.34,33720,0
+AMST.US,D,20251021,000000,3.36,3.4034,3.33,3.34,19451,0
+AMST.US,D,20251022,000000,3.38,3.38,3.2701,3.3,23237,0
+AMST.US,D,20251023,000000,3.41,3.49,3.2127,3.44,30275,0
+AMST.US,D,20251024,000000,3.46,3.5499,3.41,3.51,23841,0
+AMST.US,D,20251027,000000,3.55,3.9,3.51,3.73,107185,0
+AMST.US,D,20251028,000000,3.72,3.72,3.57,3.6,31812,0
+AMST.US,D,20251029,000000,3.58,3.5853,3.51,3.55,18286,0
+AMST.US,D,20251030,000000,3.47,3.5549,3.31,3.52,663501,0
+AMST.US,D,20251031,000000,3.5,3.549,3.39,3.49,46654,0
+AMST.US,D,20251103,000000,3.46,3.546,3.35,3.35,31979,0
+AMST.US,D,20251104,000000,3.28,3.32,3.2174,3.24,12853,0
+AMST.US,D,20251105,000000,3.23,3.23,3.16,3.18,13661,0
+AMST.US,D,20251106,000000,3.15,3.15,2.842,2.89,43792,0
+AMST.US,D,20251107,000000,2.8571,3.025,2.79,2.94,29584,0
+AMST.US,D,20251110,000000,2.94,3.03,2.875,3.01,15512,0
+AMST.US,D,20251111,000000,3.02,3.0202,2.91,3.01,9256,0
+AMST.US,D,20251112,000000,3.05,3.05,2.85,2.89,10847,0
+AMST.US,D,20251113,000000,2.89,2.9,2.65,2.74,22699,0
+AMST.US,D,20251114,000000,2.66,2.71,2.65,2.66,15121,0
+AMST.US,D,20251117,000000,2.6,2.6424,2.57,2.59,23948,0
+AMST.US,D,20251118,000000,2.56,2.64,2.5,2.56,13717,0
+AMST.US,D,20251119,000000,2.53,2.53,2.4224,2.48,8617,0
+AMST.US,D,20251120,000000,2.47,2.47,2.26,2.26,21637,0
+AMST.US,D,20251121,000000,2.19,2.24,2.1,2.195,36859,0
+AMST.US,D,20251124,000000,2.16,2.4217,2.155,2.31,37197,0
+AMST.US,D,20251125,000000,2.3,2.3899,2.26,2.3,12198,0
+AMST.US,D,20251126,000000,2.27,2.51,2.27,2.3,18558,0
+AMST.US,D,20251128,000000,2.4675,2.4675,2.34,2.35,4814,0
+AMST.US,D,20251201,000000,2.35,2.4373,2.25,2.29,26330,0
+AMST.US,D,20251202,000000,2.28,2.38,2.28,2.38,11286,0
+AMST.US,D,20251203,000000,2.3,2.41,2.3,2.41,10720,0
+AMST.US,D,20251204,000000,2.4,2.49,2.345,2.47,5705,0
+AMST.US,D,20251205,000000,2.47,2.47,2.3142,2.36,8963,0
+AMST.US,D,20251208,000000,2.37,2.4756,2.25,2.44,31644,0
+AMST.US,D,20251209,000000,2.4207,2.52,2.4,2.42,17584,0
+AMST.US,D,20251210,000000,2.5,2.72,2.4,2.5,82649,0
+AMST.US,D,20251211,000000,2.46,2.5899,2.43,2.55,6316,0
+AMST.US,D,20251212,000000,2.45,2.57,2.45,2.57,1563,0
+AMST.US,D,20251215,000000,2.49,2.49,2.4,2.45,5730,0
+AMST.US,D,20251216,000000,2.4084,2.43,2.36,2.39,9556,0
+AMST.US,D,20251217,000000,2.38,2.49,2.3101,2.3492,5532,0
+AMST.US,D,20251218,000000,2.4894,2.4894,2.14,2.27,25855,0
+AMST.US,D,20251219,000000,2.4,2.75,2.39,2.66,9347319,0
+AMST.US,D,20251222,000000,2.3,2.48,2.25,2.3,241044,0
+AMST.US,D,20251223,000000,2.15,2.27,2.09,2.14,151198,0
+AMST.US,D,20251224,000000,2.12,2.18,2.05,2.17,26410,0
+AMST.US,D,20251226,000000,2.13,2.23,2.061,2.12,47181,0
+AMST.US,D,20251229,000000,2.07,2.08,1.92,1.94,177672,0
+AMST.US,D,20251230,000000,1.95,1.95,1.85,1.89,77363,0
+AMST.US,D,20251231,000000,1.92,1.9945,1.79,1.89,72819,0
+AMST.US,D,20260102,000000,1.89,2.01,1.89,2,17814,0
+AMST.US,D,20260105,000000,2.03,2.06,1.91,2.06,12204,0
+AMST.US,D,20260106,000000,2.07,2.1086,1.8973,1.97,30305,0
+AMST.US,D,20260107,000000,1.95,2.04,1.936,2.01,16992,0
+AMST.US,D,20260108,000000,1.91,2.0598,1.88,1.96,16789,0
+AMST.US,D,20260109,000000,1.93,1.9799,1.92,1.97,21110,0
+AMST.US,D,20260112,000000,1.97,1.98,1.9,1.98,10436,0
+AMST.US,D,20260113,000000,1.93,1.9499,1.87,1.94,11076,0
+AMST.US,D,20260114,000000,1.92,2.13,1.92,2.12,38607,0
+AMST.US,D,20260115,000000,2.15,2.15,2.04,2.11,21770,0
+AMST.US,D,20260116,000000,2.1083,2.11,2.03,2.1,17070,0
+AMST.US,D,20260120,000000,2.01,2.04,2.0063,2.01,7310,0
+AMST.US,D,20260121,000000,2.14,2.14,1.93,1.99,27428,0
+AMST.US,D,20260122,000000,1.99,1.99,1.96,1.99,9111,0
+AMST.US,D,20260123,000000,1.9999,2.04,1.95,2.04,18209,0
+AMST.US,D,20260126,000000,2.09,2.185,1.96,2.11,94341,0
+AMST.US,D,20260127,000000,2.14,2.14,1.96,2.01,47443,0
+AMST.US,D,20260128,000000,1.97,1.99,1.9,1.93,15406,0
+AMST.US,D,20260129,000000,1.9,1.9,1.81,1.85,28627,0
+AMST.US,D,20260130,000000,1.85,1.865,1.81,1.83,23430,0
+AMST.US,D,20260202,000000,1.82,1.8604,1.76,1.8,24081,0
+AMST.US,D,20260203,000000,1.77,2.3,1.77,1.95,267748,0
+AMST.US,D,20260204,000000,1.91,1.99,1.82,1.94,246144,0
+AMST.US,D,20260205,000000,1.95,1.95,1.8446,1.88,68131,0
+AMST.US,D,20260206,000000,1.89,2.07,1.85,2.01,60684,0
+AMST.US,D,20260209,000000,2.03,2.1279,1.9345,2.04,43793,0
+AMST.US,D,20260210,000000,2.03,2.14,1.9653,2.05,30861,0
+AMST.US,D,20260211,000000,2.01,2.01,1.84,1.91,31538,0
+AMST.US,D,20260212,000000,1.89,1.9,1.8,1.86,29302,0
+AMST.US,D,20260213,000000,1.83,1.95,1.76,1.85,28308,0
+AMST.US,D,20260217,000000,1.84,1.9054,1.79,1.81,11886,0
+AMST.US,D,20260218,000000,1.8857,1.9,1.85,1.8904,13404,0
diff --git a/daily/us/nasdaq stocks/1/ande.us.txt b/daily/us/nasdaq stocks/1/ande.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bae3dbe85f5a4284010c418c244b134dab573042
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ande.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANDE.US,D,20050225,000000,8.29548,8.29548,8.07965,8.15973,15926.17862387,0
+ANDE.US,D,20050228,000000,8.09053,8.67839,8.09053,8.45584,144856.81761421,0
+ANDE.US,D,20050301,000000,8.71211,8.77519,8.45584,8.55709,193871.33661032,0
+ANDE.US,D,20050302,000000,8.56232,8.67839,8.51793,8.63846,55954.028175479,0
+ANDE.US,D,20050303,000000,8.765,8.765,8.43399,8.43399,60220.293984922,0
+ANDE.US,D,20050304,000000,8.69382,8.69382,8.42865,8.52327,17908.606548599,0
+ANDE.US,D,20050307,000000,8.72031,8.74296,8.58278,8.58278,37123.997219009,0
+ANDE.US,D,20050308,000000,8.62649,8.82986,8.50735,8.599,37853.24749132,0
+ANDE.US,D,20050309,000000,8.46108,8.58278,8.46108,8.56766,24285.75352075,0
+ANDE.US,D,20050310,000000,8.43399,8.53988,8.14421,8.35193,62030.776630465,0
+ANDE.US,D,20050311,000000,8.42865,8.62649,8.2148,8.49815,28254.655141484,0
+ANDE.US,D,20050314,000000,8.40126,8.82986,8.40126,8.73139,48106.243344881,0
+ANDE.US,D,20050315,000000,8.765,8.82986,8.69382,8.80494,38152.634565667,0
+ANDE.US,D,20050316,000000,8.82986,8.82986,8.40126,8.49815,34727.889181415,0
+ANDE.US,D,20050317,000000,8.49815,8.78725,8.15973,8.58278,50114.968782897,0
+ANDE.US,D,20050318,000000,8.69382,8.74296,8.53355,8.69382,26801.211810955,0
+ANDE.US,D,20050321,000000,8.80494,8.80494,8.23072,8.26839,20097.368808351,0
+ANDE.US,D,20050322,000000,8.15973,8.42252,8.15973,8.42252,5606.4275442722,0
+ANDE.US,D,20050323,000000,8.29034,8.29034,7.76465,8.20917,55330.979399136,0
+ANDE.US,D,20050324,000000,8.03693,8.29034,8.03693,8.29034,13490.624316345,0
+ANDE.US,D,20050328,000000,8.29034,8.29034,8.10694,8.13343,5903.7917329815,0
+ANDE.US,D,20050329,000000,8.13343,8.15469,7.8393,8.03693,69286.867412101,0
+ANDE.US,D,20050330,000000,7.96249,8.21935,7.96249,8.03189,22094.968375361,0
+ANDE.US,D,20050331,000000,7.96249,8.64211,7.96249,8.29548,65436.30460116,0
+ANDE.US,D,20050401,000000,8.26839,8.8097,8.26839,8.68393,62718.557747208,0
+ANDE.US,D,20050404,000000,8.56232,8.56232,8.37407,8.56232,28166.659616253,0
+ANDE.US,D,20050405,000000,8.56232,8.56232,8.50271,8.56232,17202.619461119,0
+ANDE.US,D,20050406,000000,8.39534,8.56232,8.39534,8.48699,35126.397651999,0
+ANDE.US,D,20050407,000000,8.69382,8.69382,8.19374,8.23072,25020.061007155,0
+ANDE.US,D,20050408,000000,8.56232,8.56232,8.1883,8.21935,19880.920045141,0
+ANDE.US,D,20050411,000000,8.15973,8.53355,8.15973,8.35707,14314.950213618,0
+ANDE.US,D,20050412,000000,8.36883,8.42865,8.36883,8.42865,2817.8796930078,0
+ANDE.US,D,20050413,000000,8.56232,8.56232,8.2148,8.21935,15089.715412772,0
+ANDE.US,D,20050414,000000,8.07965,8.20917,7.07425,7.51827,149973.70683421,0
+ANDE.US,D,20050415,000000,7.49187,7.73785,7.2884,7.63612,28786.67406414,0
+ANDE.US,D,20050418,000000,7.37936,7.57729,7.22908,7.57729,38551.14303625,0
+ANDE.US,D,20050419,000000,7.29374,7.62545,7.22394,7.50225,36763.923575538,0
+ANDE.US,D,20050420,000000,7.73785,7.73785,7.45954,7.62545,53820.895270758,0
+ANDE.US,D,20050421,000000,7.8126,7.85561,7.73785,7.82338,18941.289666532,0
+ANDE.US,D,20050422,000000,7.56108,8.14421,7.56108,7.82338,30019.622860184,0
+ANDE.US,D,20050425,000000,8.02052,8.02052,7.40052,7.59875,13311.598937428,0
+ANDE.US,D,20050426,000000,7.68467,7.68467,7.53962,7.53962,5315.1320124752,0
+ANDE.US,D,20050427,000000,7.3578,8.02052,7.3578,7.39527,31095.798019322,0
+ANDE.US,D,20050428,000000,7.39527,7.69495,7.3578,7.3578,26442.149610303,0
+ANDE.US,D,20050429,000000,7.49187,7.49187,7.19724,7.23491,50869.505125676,0
+ANDE.US,D,20050502,000000,7.34723,7.40052,7.22908,7.33101,17840.839879743,0
+ANDE.US,D,20050503,000000,7.46478,8.01558,7.34179,7.94618,19297.317538728,0
+ANDE.US,D,20050504,000000,7.69495,8.05878,7.63078,7.94618,32501.70353737,0
+ANDE.US,D,20050505,000000,7.75912,8.02052,7.54516,7.96249,30874.292042018,0
+ANDE.US,D,20050506,000000,7.70562,8.0046,7.55564,7.79125,34182.721502115,0
+ANDE.US,D,20050509,000000,7.79125,7.79125,7.58254,7.58254,22861.642031965,0
+ANDE.US,D,20050510,000000,7.49187,8.02645,7.49187,8.01558,34074.49712051,0
+ANDE.US,D,20050511,000000,7.94094,8.01558,7.75912,7.87163,30830.800000813,0
+ANDE.US,D,20050512,000000,7.92551,8.15469,7.83426,8.04247,31353.715938101,0
+ANDE.US,D,20050513,000000,8.35707,8.35707,7.90909,8.02645,45690.917893731,0
+ANDE.US,D,20050516,000000,7.93065,7.94618,7.68941,7.79649,40721.699325265,0
+ANDE.US,D,20050517,000000,7.87696,7.87696,7.73785,7.82338,17744.752811963,0
+ANDE.US,D,20050518,000000,7.89812,7.91948,7.7696,7.8825,33794.327459719,0
+ANDE.US,D,20050519,000000,8.02645,8.02645,7.8126,7.97821,26122.533679581,0
+ANDE.US,D,20050520,000000,7.86639,7.99402,7.8126,7.8126,14952.159189424,0
+ANDE.US,D,20050523,000000,7.94094,8.02645,7.75912,8.02645,16589.685112963,0
+ANDE.US,D,20050524,000000,8.02052,8.11218,7.99986,8.09576,20356.298169948,0
+ANDE.US,D,20050525,000000,8.09053,8.26839,8.02645,8.15973,47215.162221571,0
+ANDE.US,D,20050526,000000,8.15973,8.53355,8.15973,8.46108,42752.676505293,0
+ANDE.US,D,20050527,000000,8.53355,8.75394,8.49815,8.56232,37550.826088517,0
+ANDE.US,D,20050531,000000,8.77519,8.77519,8.52861,8.77519,32273.117460335,0
+ANDE.US,D,20050601,000000,8.573,8.77519,8.35707,8.52327,22184.986786229,0
+ANDE.US,D,20050602,000000,8.38011,8.76975,8.2148,8.56232,46481.866177985,0
+ANDE.US,D,20050603,000000,8.35193,8.77519,8.15973,8.765,41709.878959173,0
+ANDE.US,D,20050606,000000,8.79367,8.93278,8.76975,8.77519,109186.26372573,0
+ANDE.US,D,20050607,000000,8.77519,8.82531,8.62184,8.81523,108616.82141878,0
+ANDE.US,D,20050608,000000,8.89353,8.89353,8.58278,8.82986,58457.349151859,0
+ANDE.US,D,20050609,000000,8.82986,8.97964,8.82986,8.96383,88008.673986966,0
+ANDE.US,D,20050610,000000,9.03116,9.08633,8.67839,8.90461,55848.83812233,0
+ANDE.US,D,20050613,000000,8.70568,9.1057,8.70568,9.07199,75378.787509368,0
+ANDE.US,D,20050614,000000,8.89353,9.07199,8.89353,8.98806,50546.854866499,0
+ANDE.US,D,20050615,000000,8.96383,9.28624,8.96383,9.23127,186535.341846,0
+ANDE.US,D,20050616,000000,9.19172,9.33746,9.16651,9.2804,68634.486794014,0
+ANDE.US,D,20050617,000000,9.29217,9.36247,9.20121,9.32756,46886.443305481,0
+ANDE.US,D,20050620,000000,9.11816,9.31165,9.11816,9.31165,63117.066217791,0
+ANDE.US,D,20050621,000000,9.26132,9.30671,9.15069,9.28624,38619.921147924,0
+ANDE.US,D,20050622,000000,9.23127,9.28624,9.14585,9.2804,35845.533496122,0
+ANDE.US,D,20050623,000000,9.2804,9.30077,9.21852,9.30077,28839.269090715,0
+ANDE.US,D,20050624,000000,9.04826,9.35317,9.03709,9.22544,1706119.9526202,0
+ANDE.US,D,20050627,000000,9.20121,9.33746,9.0971,9.2804,77910.428884673,0
+ANDE.US,D,20050628,000000,9.23127,9.39104,9.23127,9.36247,139909.85078775,0
+ANDE.US,D,20050629,000000,9.36247,9.65947,9.32756,9.63278,271418.65752307,0
+ANDE.US,D,20050630,000000,9.52402,9.79196,9.36247,9.58334,105161.73274996,0
+ANDE.US,D,20050701,000000,9.53589,9.82557,9.53589,9.79196,128105.30165025,0
+ANDE.US,D,20050705,000000,9.62882,9.62882,8.92824,9.28624,273460.7605741,0
+ANDE.US,D,20050706,000000,9.30077,9.30077,8.99922,9.23611,142483.97276145,0
+ANDE.US,D,20050707,000000,9.14585,9.9017,9.14585,9.8048,292887.54279362,0
+ANDE.US,D,20050708,000000,9.6911,10.1034,9.68122,10.0559,289187.68496268,0
+ANDE.US,D,20050711,000000,10.1677,10.5681,10.0352,10.4732,296915.10809785,0
+ANDE.US,D,20050712,000000,10.3001,10.4622,10.2912,10.4079,129627.52309246,0
+ANDE.US,D,20050713,000000,10.4672,10.7707,10.1904,10.6807,344631.94595751,0
+ANDE.US,D,20050714,000000,10.6076,10.7183,10.1904,10.3377,63679.42842501,0
+ANDE.US,D,20050715,000000,10.1677,10.7589,10.1677,10.7015,61715.206471018,0
+ANDE.US,D,20050718,000000,10.7707,10.8093,10.4336,10.7115,76203.113406641,0
+ANDE.US,D,20050719,000000,10.834,10.834,10.6215,10.6422,29491.649708802,0
+ANDE.US,D,20050720,000000,10.6264,10.7303,10.5434,10.7233,106713.28603392,0
+ANDE.US,D,20050721,000000,10.7797,10.8607,10.5602,10.6471,47090.754754866,0
+ANDE.US,D,20050722,000000,10.5434,11.1672,10.5434,11.014,164470.7167552,0
+ANDE.US,D,20050725,000000,11.1494,11.2384,11.009,11.1731,276507.22634414,0
+ANDE.US,D,20050726,000000,11.2384,11.2601,11.1554,11.2186,133833.10233277,0
+ANDE.US,D,20050727,000000,11.2651,11.2651,11.009,11.1731,81712.442440314,0
+ANDE.US,D,20050728,000000,11.2384,11.2384,10.9754,11.0772,148434.29086409,0
+ANDE.US,D,20050729,000000,11.0772,11.1316,11.0348,11.1316,65068.139415139,0
+ANDE.US,D,20050801,000000,11.2018,11.3215,10.5631,10.6639,174861.26883212,0
+ANDE.US,D,20050802,000000,10.5364,11.2235,10.5364,11.2018,213152.47106395,0
+ANDE.US,D,20050803,000000,10.834,11.1316,10.2912,10.5108,251616.63001779,0
+ANDE.US,D,20050804,000000,10.4978,10.6264,10.488,10.5799,96855.764322479,0
+ANDE.US,D,20050805,000000,10.6471,10.6749,10.5483,10.5483,79073.588126223,0
+ANDE.US,D,20050808,000000,10.6215,10.6215,10.3377,10.4732,107389.94127965,0
+ANDE.US,D,20050809,000000,10.4128,10.834,10.4128,10.834,50622.713077904,0
+ANDE.US,D,20050810,000000,10.9358,10.9358,10.3258,10.4564,123385.90945801,0
+ANDE.US,D,20050811,000000,10.397,10.6264,10.3486,10.4336,40484.010262861,0
+ANDE.US,D,20050812,000000,10.4168,10.5048,10.2428,10.2645,84171.259932669,0
+ANDE.US,D,20050815,000000,10.4128,10.4128,9.97978,10.1677,98772.44846399,0
+ANDE.US,D,20050816,000000,10.2111,10.2111,9.39104,9.65453,108143.46617961,0
+ANDE.US,D,20050817,000000,9.55664,9.63278,9.43405,9.51908,28173.739715984,0
+ANDE.US,D,20050818,000000,9.47657,9.74548,9.42811,9.58334,50236.341921146,0
+ANDE.US,D,20050819,000000,9.65453,10.0124,9.65453,9.95115,134289.26304402,0
+ANDE.US,D,20050822,000000,9.9017,10.0352,9.53589,9.78503,43507.212848073,0
+ANDE.US,D,20050823,000000,9.86314,10.0006,9.69506,9.96696,116680.04356977,0
+ANDE.US,D,20050824,000000,9.80975,10.0253,9.80975,9.89675,139291.85922551,0
+ANDE.US,D,20050825,000000,9.74548,9.9195,9.67034,9.77415,50718.800145684,0
+ANDE.US,D,20050826,000000,9.75043,9.75043,9.44888,9.48249,113739.7792957,0
+ANDE.US,D,20050829,000000,9.54775,9.54775,8.91608,9.01979,113835.86636348,0
+ANDE.US,D,20050830,000000,8.91608,8.91608,8.61641,8.8791,128256.00663024,0
+ANDE.US,D,20050831,000000,8.69382,8.73772,7.96249,8.04247,297024.34392227,0
+ANDE.US,D,20050901,000000,7.96733,8.23566,7.91948,8.17684,124114.1482875,0
+ANDE.US,D,20050902,000000,8.33018,8.56766,8.13956,8.52327,170305.73037651,0
+ANDE.US,D,20050906,000000,8.46731,8.68393,8.35707,8.63192,173102.36977032,0
+ANDE.US,D,20050907,000000,8.63192,8.84489,8.62184,8.82986,55674.869957507,0
+ANDE.US,D,20050908,000000,8.83905,8.8791,8.78725,8.78725,55674.869957507,0
+ANDE.US,D,20050909,000000,8.75394,8.91608,8.70034,8.82057,83390.426076602,0
+ANDE.US,D,20050912,000000,8.7477,8.83905,8.71211,8.77519,86561.29931335,0
+ANDE.US,D,20050913,000000,8.85033,8.94317,8.72031,8.8791,57710.904351629,0
+ANDE.US,D,20050914,000000,8.96383,8.96383,8.00945,8.03189,259714.24122462,0
+ANDE.US,D,20050915,000000,8.03189,8.27867,7.87696,7.90909,160970.11315954,0
+ANDE.US,D,20050916,000000,7.8126,7.90336,7.37392,7.51827,438181.30370553,0
+ANDE.US,D,20050919,000000,7.49701,7.5507,7.3578,7.40615,128906.36436269,0
+ANDE.US,D,20050920,000000,7.50749,7.5507,7.3578,7.42207,108895.97963675,0
+ANDE.US,D,20050921,000000,7.37936,7.54516,7.37936,7.47022,119910.59193282,0
+ANDE.US,D,20050922,000000,7.6469,7.72718,7.47526,7.60399,116568.78485971,0
+ANDE.US,D,20050923,000000,7.65758,7.72718,7.58778,7.63612,66600.475285529,0
+ANDE.US,D,20050926,000000,7.62545,7.80746,7.62545,7.80746,15585.322393955,0
+ANDE.US,D,20050927,000000,7.78077,7.8393,7.7696,7.7696,46393.870652755,0
+ANDE.US,D,20050928,000000,7.7696,7.8393,7.56681,7.60893,152956.45170668,0
+ANDE.US,D,20050929,000000,7.58778,7.63612,7.57156,7.63612,155808.72045552,0
+ANDE.US,D,20050930,000000,7.67359,7.95655,7.65204,7.83426,94228.035879395,0
+ANDE.US,D,20051003,000000,7.94618,8.02052,7.81804,7.87163,89586.5247842,0
+ANDE.US,D,20051004,000000,7.87163,7.94618,7.86085,7.92551,92304.271638152,0
+ANDE.US,D,20051005,000000,7.97257,8.02052,7.27239,7.27753,116550.57888897,0
+ANDE.US,D,20051006,000000,7.33101,7.46478,7.26171,7.27753,75552.755674191,0
+ANDE.US,D,20051007,000000,7.41149,7.44877,7.3578,7.39527,122270.28802894,0
+ANDE.US,D,20051010,000000,7.42751,7.45954,7.3846,7.45954,66308.168310914,0
+ANDE.US,D,20051011,000000,7.47022,7.47022,7.09027,7.11172,102337.78440005,0
+ANDE.US,D,20051012,000000,7.20278,7.35237,7.16541,7.19724,52012.435510852,0
+ANDE.US,D,20051013,000000,7.23491,7.36858,7.18656,7.30452,46174.387561088,0
+ANDE.US,D,20051014,000000,7.32053,7.45401,7.27753,7.35237,55896.375934811,0
+ANDE.US,D,20051017,000000,7.39013,7.60399,7.39013,7.48634,234121.70358205,0
+ANDE.US,D,20051018,000000,7.54516,7.56108,7.41674,7.54516,33019.562260565,0
+ANDE.US,D,20051019,000000,7.55564,7.85017,7.52934,7.85017,52283.502186274,0
+ANDE.US,D,20051020,000000,7.74863,7.74863,7.47526,7.73785,78734.754781945,0
+ANDE.US,D,20051021,000000,7.69495,7.78601,7.61457,7.67359,52594.015131627,0
+ANDE.US,D,20051024,000000,7.78077,8.04247,7.78077,8.0046,49538.446376215,0
+ANDE.US,D,20051025,000000,8.04247,8.04247,7.88744,8.01558,17747.787140419,0
+ANDE.US,D,20051026,000000,8.05878,8.14925,8.02052,8.09576,18173.604567108,0
+ANDE.US,D,20051027,000000,8.13343,8.15973,7.82338,7.84454,39513.025156871,0
+ANDE.US,D,20051028,000000,7.94094,8.8614,7.94094,8.8097,162874.65998723,0
+ANDE.US,D,20051031,000000,8.95721,9.35317,8.89927,9.32756,142351.4737522,0
+ANDE.US,D,20051101,000000,9.2726,9.56554,9.13527,9.36247,176539.2524684,0
+ANDE.US,D,20051102,000000,9.29217,9.97978,9.29217,9.95513,183093.40193383,0
+ANDE.US,D,20051103,000000,9.84139,9.88489,8.88977,9.58334,267426.4927175,0
+ANDE.US,D,20051104,000000,9.21288,9.77415,9.21288,9.41229,127257.71256815,0
+ANDE.US,D,20051107,000000,9.61596,9.90862,9.61596,9.79196,144429.98874471,0
+ANDE.US,D,20051108,000000,9.77415,10.3911,9.77415,10.2645,76293.131817509,0
+ANDE.US,D,20051109,000000,10.3486,10.6313,10.1677,10.6175,49080.262779327,0
+ANDE.US,D,20051110,000000,10.5434,10.6175,10.4228,10.574,42996.434224609,0
+ANDE.US,D,20051111,000000,10.4672,10.5681,10.3258,10.5246,208895.30823987,0
+ANDE.US,D,20051114,000000,10.6857,11.0713,10.5364,10.9853,204722.09516976,0
+ANDE.US,D,20051115,000000,10.93,11.0772,10.6422,10.8093,198829.42930778,0
+ANDE.US,D,20051116,000000,10.7411,10.7529,10.5681,10.6807,162426.59081853,0
+ANDE.US,D,20051117,000000,10.6264,11.103,10.6264,11.0822,272986.39389211,0
+ANDE.US,D,20051118,000000,11.2117,11.2295,11.0506,11.0574,149410.33318418,0
+ANDE.US,D,20051121,000000,11.0446,11.0921,10.7411,10.8143,52454.436022641,0
+ANDE.US,D,20051122,000000,10.6917,10.8716,10.6581,10.8449,299648.02659408,0
+ANDE.US,D,20051123,000000,10.834,10.9804,10.6699,10.9428,124416.5696903,0
+ANDE.US,D,20051125,000000,11.1158,11.1415,10.8568,11.0446,52183.369347219,0
+ANDE.US,D,20051128,000000,10.9428,10.9428,10.6966,10.7757,68078.193243708,0
+ANDE.US,D,20051129,000000,10.834,11.0377,10.7797,10.8607,236249.77927268,0
+ANDE.US,D,20051130,000000,10.9804,11.009,10.8568,11.009,183072.16163464,0
+ANDE.US,D,20051201,000000,11.0446,11.2384,10.9704,11.2335,196759.00585782,0
+ANDE.US,D,20051202,000000,11.1791,11.2384,10.8251,10.9428,158227.08023512,0
+ANDE.US,D,20051205,000000,10.7955,10.93,10.7895,10.8716,144670.71213556,0
+ANDE.US,D,20051206,000000,11.0022,11.1731,10.8449,11.0238,161876.36592514,0
+ANDE.US,D,20051207,000000,11.0654,11.1791,11.014,11.0654,60147.470101972,0
+ANDE.US,D,20051208,000000,11.103,11.1554,10.9704,11.103,79555.034907943,0
+ANDE.US,D,20051209,000000,11.1316,11.7476,11.1158,11.5449,517314.56695806,0
+ANDE.US,D,20051212,000000,11.1899,11.2384,10.9804,11.1415,215213.79152853,0
+ANDE.US,D,20051213,000000,11.2117,11.2117,10.9804,11.1267,92956.652256239,0
+ANDE.US,D,20051214,000000,11.1316,11.5934,11.103,11.3798,133284.90032501,0
+ANDE.US,D,20051215,000000,11.4688,11.4876,11.3273,11.446,105662.39694524,0
+ANDE.US,D,20051216,000000,11.4786,11.6141,11.3215,11.4688,220472.28274317,0
+ANDE.US,D,20051219,000000,11.627,11.713,11.4935,11.5636,142261.45534132,0
+ANDE.US,D,20051220,000000,11.6636,11.9335,11.5636,11.8297,144121.49868499,0
+ANDE.US,D,20051221,000000,11.8297,11.9463,11.7238,11.7841,304646.57700429,0
+ANDE.US,D,20051222,000000,11.8345,11.9937,11.713,11.8207,205043.73398611,0
+ANDE.US,D,20051223,000000,11.9057,11.9177,11.6388,11.6952,112311.62203564,0
+ANDE.US,D,20051227,000000,11.8099,11.8099,11.6032,11.6724,22995.152484039,0
+ANDE.US,D,20051228,000000,11.8207,11.8345,11.6724,11.8099,111558.09713568,0
+ANDE.US,D,20051229,000000,11.6141,11.6576,11.3976,11.6576,54476.310217301,0
+ANDE.US,D,20051230,000000,11.5212,11.6952,11.4876,11.5261,53919.005224176,0
+ANDE.US,D,20060103,000000,11.533,11.533,11.2908,11.4935,75438.462635674,0
+ANDE.US,D,20060104,000000,11.446,11.5686,11.3323,11.4688,84497.955963122,0
+ANDE.US,D,20060105,000000,11.538,11.8523,11.4223,11.7525,58911.486977473,0
+ANDE.US,D,20060106,000000,13.11,13.6271,12.6334,12.7194,917307.83559927,0
+ANDE.US,D,20060109,000000,12.7838,12.841,12.6552,12.758,227548.33670306,0
+ANDE.US,D,20060110,000000,12.7838,12.7838,12.6245,12.7106,174702.47230958,0
+ANDE.US,D,20060111,000000,12.6018,12.7304,12.5029,12.6334,102587.61077627,0
+ANDE.US,D,20060112,000000,12.6245,12.6245,12.3645,12.4663,136932.16312939,0
+ANDE.US,D,20060113,000000,12.5167,12.5167,12.4219,12.4259,38606.772391281,0
+ANDE.US,D,20060117,000000,12.4713,12.4713,12.2112,12.3299,73286.112317396,0
+ANDE.US,D,20060118,000000,12.2538,12.3052,12.057,12.1628,73996.145176152,0
+ANDE.US,D,20060119,000000,12.2963,12.3052,12.1746,12.2706,102864.74610861,0
+ANDE.US,D,20060120,000000,12.3873,12.3873,12.061,12.1035,71518.11027024,0
+ANDE.US,D,20060123,000000,12.3358,12.3358,12.1372,12.2538,90921.629304936,0
+ANDE.US,D,20060124,000000,12.1846,13.376,12.1846,12.5523,230689.87809807,0
+ANDE.US,D,20060125,000000,12.8737,12.8737,12.4149,12.6186,204042.40559556,0
+ANDE.US,D,20060126,000000,12.7106,13.0397,12.6552,12.9024,93035.544796101,0
+ANDE.US,D,20060127,000000,12.9666,13.1822,12.7778,13.0131,65797.38968745,0
+ANDE.US,D,20060130,000000,13.0605,13.11,12.8737,12.9765,46741.806982401,0
+ANDE.US,D,20060131,000000,13.0131,13.3136,12.9508,13.1001,245676.42634333,0
+ANDE.US,D,20060201,000000,13.2296,14.0008,13.0853,13.9968,281966.9946797,0
+ANDE.US,D,20060202,000000,14.0314,14.1817,13.376,13.4896,258643.12327957,0
+ANDE.US,D,20060203,000000,13.376,13.902,13.2534,13.5845,105082.8402101,0
+ANDE.US,D,20060206,000000,13.6835,14.1817,13.6835,14.0789,82642.969833554,0
+ANDE.US,D,20060207,000000,14.0245,14.2065,13.7437,14.1165,156596.63441132,0
+ANDE.US,D,20060208,000000,14.0067,14.9559,13.8762,14.7809,251624.72156034,0
+ANDE.US,D,20060209,000000,14.7166,15.1378,14.5456,14.7383,252848.56737101,0
+ANDE.US,D,20060210,000000,14.4962,14.8353,13.9128,14.6612,242126.26204955,0
+ANDE.US,D,20060213,000000,14.6296,15.2248,14.6296,14.8233,246240.81143619,0
+ANDE.US,D,20060214,000000,14.8195,15.1526,14.8195,14.9826,131865.84605032,0
+ANDE.US,D,20060215,000000,14.8639,15.3978,14.8195,15.2248,289081.48346671,0
+ANDE.US,D,20060216,000000,15.1072,15.8338,14.8985,15.7883,118911.28642791,0
+ANDE.US,D,20060217,000000,15.8605,15.8605,15.5135,15.8497,87071.066493995,0
+ANDE.US,D,20060221,000000,15.8565,16.1265,15.7775,16.1186,195095.182421,0
+ANDE.US,D,20060222,000000,15.9475,16.1186,15.3869,15.552,207059.53952386,0
+ANDE.US,D,20060223,000000,15.552,15.7043,14.8461,15.3593,113245.18375733,0
+ANDE.US,D,20060224,000000,15.3751,15.5728,15.1378,15.5728,76651.182575342,0
+ANDE.US,D,20060227,000000,15.645,15.649,15.4532,15.5135,104840.0939336,0
+ANDE.US,D,20060228,000000,15.4334,15.5204,14.9104,15.0478,82773.445957171,0
+ANDE.US,D,20060301,000000,14.8421,15.9475,14.6128,15.9405,266856.03896773,0
+ANDE.US,D,20060302,000000,15.9405,16.0543,15.4175,15.639,75795.501950689,0
+ANDE.US,D,20060303,000000,15.4532,15.558,14.9944,15.1476,79935.337407789,0
+ANDE.US,D,20060306,000000,15.0102,15.2772,14.8837,14.8886,134586.62723273,0
+ANDE.US,D,20060307,000000,14.769,14.8303,14.4457,14.6049,127251.64391123,0
+ANDE.US,D,20060308,000000,14.6108,14.8461,14.4724,14.6434,107915.89154539,0
+ANDE.US,D,20060309,000000,14.7641,15.8497,14.7641,15.6024,283522.59373492,0
+ANDE.US,D,20060310,000000,15.6232,15.8121,15.2159,15.7883,125786.06326688,0
+ANDE.US,D,20060313,000000,15.8447,15.9791,15.7666,15.9693,141675.82994928,0
+ANDE.US,D,20060314,000000,15.9405,16.1976,15.8655,16.1976,184629.7835755,0
+ANDE.US,D,20060315,000000,16.1976,16.5595,16.1908,16.428,115399.55696124,0
+ANDE.US,D,20060316,000000,16.4863,16.7691,16.0266,16.7691,91458.705441686,0
+ANDE.US,D,20060317,000000,16.8374,17.0953,16.7592,17.0766,318524.58392022,0
+ANDE.US,D,20060320,000000,17.0795,17.7429,17.0795,17.7429,258208.20286751,0
+ANDE.US,D,20060321,000000,17.5709,17.914,17.4484,17.473,167391.76361573,0
+ANDE.US,D,20060322,000000,17.3624,17.8893,17.2328,17.8744,81753.911595882,0
+ANDE.US,D,20060323,000000,17.7469,17.9258,17.5047,17.6095,124015.02689127,0
+ANDE.US,D,20060324,000000,17.6609,18.6002,17.4542,18.2729,169241.6925312,0
+ANDE.US,D,20060327,000000,18.2265,18.3975,18.1286,18.2977,401401.1970449,0
+ANDE.US,D,20060328,000000,18.8641,19.3713,18.7761,19.2379,1437704.268826,0
+ANDE.US,D,20060329,000000,19.3447,20.8454,19.2636,20.6705,816342.57910425,0
+ANDE.US,D,20060330,000000,20.8564,21.848,20.7239,21.3863,1807869.0772998,0
+ANDE.US,D,20060331,000000,21.4021,21.4021,20.453,20.9315,794687.58835504,0
+ANDE.US,D,20060403,000000,21.1361,21.6196,20.6932,20.8702,717988.86796723,0
+ANDE.US,D,20060404,000000,20.882,21.6552,20.8286,21.4545,458563.89938877,0
+ANDE.US,D,20060405,000000,21.6374,23.6543,21.4852,23.6197,1523029.5850149,0
+ANDE.US,D,20060406,000000,23.5277,23.8135,22.7032,22.9474,1089047.7918928,0
+ANDE.US,D,20060407,000000,23.0611,23.8076,23.0611,23.8026,929438.06932441,0
+ANDE.US,D,20060410,000000,24.0795,24.9524,22.8763,23.0374,2191554.8533745,0
+ANDE.US,D,20060411,000000,23.0423,23.679,21.8955,22.197,1125643.8159604,0
+ANDE.US,D,20060412,000000,22.2079,23.5713,20.624,23.3834,2344515.3508524,0
+ANDE.US,D,20060413,000000,23.4803,23.762,22.5342,23.2134,838786.49525208,0
+ANDE.US,D,20060417,000000,23.5575,24.6113,23.4349,24.4552,1072064.6555233,0
+ANDE.US,D,20060418,000000,24.7379,24.9664,23.6682,24.5945,1153546.4890009,0
+ANDE.US,D,20060419,000000,24.7923,25.3272,24.4216,24.8734,740850.50999918,0
+ANDE.US,D,20060420,000000,24.7419,25.1225,24.0369,24.6005,634705.65482941,0
+ANDE.US,D,20060421,000000,24.817,25.3272,24.5165,25.0128,499787.27435213,0
+ANDE.US,D,20060424,000000,24.8457,27.5903,24.8457,27.5853,1927255.7418525,0
+ANDE.US,D,20060425,000000,28.228,30.2973,28.0985,28.8153,3613901.3744407,0
+ANDE.US,D,20060426,000000,29.19,31.4956,29.0565,30.7808,3625654.3399946,0
+ANDE.US,D,20060427,000000,30.2044,30.234,28.6769,29.6853,1956372.1462755,0
+ANDE.US,D,20060428,000000,28.8974,29.9019,27.6061,27.961,1630069.5670793,0
+ANDE.US,D,20060501,000000,28.1213,30.4111,27.966,30.3428,2235675.0005707,0
+ANDE.US,D,20060502,000000,30.3379,31.7477,29.975,31.4472,2210612.4589652,0
+ANDE.US,D,20060503,000000,31.8357,33.0558,30.587,32.6672,2458686.0047889,0
+ANDE.US,D,20060504,000000,30.4881,33.554,27.6931,29.6458,6813423.7290294,0
+ANDE.US,D,20060505,000000,30.234,30.5781,28.6917,29.4836,3107068.3894133,0
+ANDE.US,D,20060508,000000,30.0482,32.0799,29.0298,31.9484,3304468.6500182,0
+ANDE.US,D,20060509,000000,32.1777,32.4982,30.2232,30.8431,2977175.8683023,0
+ANDE.US,D,20060510,000000,30.8619,31.8554,30.2617,31.4857,1479913.8005376,0
+ANDE.US,D,20060511,000000,31.7181,33.4443,30.7738,31.2722,3385430.601887,0
+ANDE.US,D,20060512,000000,31.1189,31.8357,29.4362,29.7506,2109251.728328,0
+ANDE.US,D,20060515,000000,29.2889,30.6354,28.6491,30.5287,2605447.3692308,0
+ANDE.US,D,20060516,000000,30.7056,31.6399,29.4836,30.0976,1889222.4575395,0
+ANDE.US,D,20060517,000000,29.4362,29.8771,27.1562,28.0085,3189045.8298721,0
+ANDE.US,D,20060518,000000,27.8336,29.0565,24.4937,24.6964,4721772.1171903,0
+ANDE.US,D,20060519,000000,25.0177,25.9491,23.5515,25.0336,3786015.5645772,0
+ANDE.US,D,20060522,000000,24.6223,25.2896,22.8248,23.8778,4163715.6220506,0
+ANDE.US,D,20060523,000000,24.8803,27.2917,24.5719,26.1755,5180324.890708,0
+ANDE.US,D,20060524,000000,26.9921,27.184,24.9624,26.0104,4543277.7457532,0
+ANDE.US,D,20060525,000000,26.5798,27.0327,25.691,26.9179,1896248.9508012,0
+ANDE.US,D,20060526,000000,26.6392,27.173,26.5106,27.0089,1071508.361973,0
+ANDE.US,D,20060530,000000,27.6447,28.7619,27.3095,27.6279,3610062.9489436,0
+ANDE.US,D,20060531,000000,27.9877,28.3575,26.6332,27.6338,2865368.9562333,0
+ANDE.US,D,20060601,000000,27.8186,28.0669,27.1286,27.9561,1141828.9239459,0
+ANDE.US,D,20060602,000000,28.493,28.8924,27.4005,28.3822,1398954.8829973,0
+ANDE.US,D,20060605,000000,28.9596,29.1593,26.7736,27.004,1993927.0181353,0
+ANDE.US,D,20060606,000000,27.0564,27.1898,24.4443,25.5368,3546584.7976396,0
+ANDE.US,D,20060607,000000,25.5576,26.4473,24.3632,24.9346,3184228.3277265,0
+ANDE.US,D,20060608,000000,24.3207,25.0336,22.6785,24.204,3383313.6520674,0
+ANDE.US,D,20060609,000000,24.8279,25.6604,23.8412,23.9925,2890682.3356579,0
+ANDE.US,D,20060612,000000,24.2416,24.2416,21.6077,21.7827,3344799.9324155,0
+ANDE.US,D,20060613,000000,21.4584,21.4901,19.7984,20.1623,4475029.630116,0
+ANDE.US,D,20060614,000000,20.2562,21.2825,19.6926,20.6023,3384839.9192809,0
+ANDE.US,D,20060615,000000,20.367,20.8652,19.2478,20.3076,4789819.9671494,0
+ANDE.US,D,20060616,000000,20.0861,20.361,19.7876,20.0575,2118326.3932978,0
+ANDE.US,D,20060619,000000,19.7352,20.5983,19.1686,19.3654,2270364.454925,0
+ANDE.US,D,20060620,000000,19.3447,19.7984,18.7346,19.5651,2010074.7027366,0
+ANDE.US,D,20060621,000000,19.2695,20.267,19.2013,19.8993,1936490.2147876,0
+ANDE.US,D,20060622,000000,19.9596,21.0837,19.7984,20.6507,2432629.2148926,0
+ANDE.US,D,20060623,000000,20.5825,20.9315,20.1573,20.5143,1181886.1053392,0
+ANDE.US,D,20060626,000000,20.5024,20.9928,20.267,20.8988,807494.47732592,0
+ANDE.US,D,20060627,000000,20.9987,21.1312,20.0802,20.2186,1517587.0112072,0
+ANDE.US,D,20060628,000000,20.5469,22.2029,19.8914,22.116,3880001.8656229,0
+ANDE.US,D,20060629,000000,22.9523,22.9523,21.3764,22.2118,2411652.9022747,0
+ANDE.US,D,20060630,000000,22.2029,22.4768,21.5652,22.2653,2269511.8086289,0
+ANDE.US,D,20060703,000000,22.545,23.2717,22.2316,22.9099,857755.09387472,0
+ANDE.US,D,20060705,000000,22.9573,22.9573,22.2029,22.4709,799436.31238902,0
+ANDE.US,D,20060706,000000,22.6508,23.4803,22.2079,22.4283,1058000.5431288,0
+ANDE.US,D,20060707,000000,22.2691,22.3383,21.4584,21.7303,808333.97486547,0
+ANDE.US,D,20060710,000000,22.1396,24.8803,21.9696,24.5234,3086432.9330253,0
+ANDE.US,D,20060711,000000,24.4216,25.3559,23.4111,25.0286,1820259.2518293,0
+ANDE.US,D,20060712,000000,25.1077,25.2619,24.2822,24.3385,916222.55745476,0
+ANDE.US,D,20060713,000000,24.5837,24.5837,22.5826,22.7951,1472163.1142177,0
+ANDE.US,D,20060714,000000,22.6074,23.2184,20.7347,21.9884,1610981.618204,0
+ANDE.US,D,20060717,000000,22.2029,22.3315,21.1361,21.5168,918027.98288621,0
+ANDE.US,D,20060718,000000,21.6651,22.2029,20.8762,21.4664,922493.50293095,0
+ANDE.US,D,20060719,000000,21.4901,22.6074,21.4723,22.1931,1127176.1518308,0
+ANDE.US,D,20060720,000000,22.3315,22.9099,20.8702,21.0669,908822.84179287,0
+ANDE.US,D,20060721,000000,21.0037,21.1539,20.4411,20.5399,1059383.1854619,0
+ANDE.US,D,20060724,000000,20.6023,20.8702,19.4109,19.838,1255248.075868,0
+ANDE.US,D,20060725,000000,19.744,20.5143,19.5859,20.0525,840313.77390837,0
+ANDE.US,D,20060726,000000,19.9705,20.0347,19.2695,19.5859,668997.61215594,0
+ANDE.US,D,20060727,000000,19.6709,21.0937,19.665,20.6359,1304367.7849173,0
+ANDE.US,D,20060728,000000,18.6733,20.4134,18.4459,20.4085,2618458.5696511,0
+ANDE.US,D,20060731,000000,20.1415,20.5983,19.7757,20.0031,1003612.2284367,0
+ANDE.US,D,20060801,000000,19.8993,20.7466,19.7084,20.1573,977892.24899893,0
+ANDE.US,D,20060802,000000,20.3926,20.4975,19.9981,20.1356,608035.93058488,0
+ANDE.US,D,20060803,000000,20.0673,20.8702,20.0081,20.8702,642284.39587022,0
+ANDE.US,D,20060804,000000,20.8564,21.6423,20.1198,20.5697,996601.91825998,0
+ANDE.US,D,20060807,000000,20.3314,21.1263,19.9221,20.9266,883075.55339904,0
+ANDE.US,D,20060808,000000,21.1697,21.1697,19.8489,19.8993,722978.31539206,0
+ANDE.US,D,20060809,000000,19.9052,20.3551,19.6017,20.0081,700257.2639119,0
+ANDE.US,D,20060810,000000,19.6502,20.0921,19.3219,19.4761,810000.83263076,0
+ANDE.US,D,20060811,000000,19.3615,20.2186,19.1252,19.7402,664329.80354746,0
+ANDE.US,D,20060814,000000,19.7402,19.8103,18.2423,18.3391,980051.67941694,0
+ANDE.US,D,20060815,000000,18.6605,19.13,18.0465,19.1252,877598.59053556,0
+ANDE.US,D,20060816,000000,19.2586,19.4821,18.4242,19.1568,838326.28876955,0
+ANDE.US,D,20060817,000000,19.0658,19.3654,18.5418,18.6961,826693.68491124,0
+ANDE.US,D,20060818,000000,18.5764,19.6344,18.5764,19.5315,1011473.1620239,0
+ANDE.US,D,20060821,000000,19.5206,20.0081,19.1686,19.227,813792.73175822,0
+ANDE.US,D,20060822,000000,19.1024,19.9428,19.1024,19.9309,821463.51409553,0
+ANDE.US,D,20060823,000000,20.2286,21.0294,20.1702,20.6616,3775883.9418618,0
+ANDE.US,D,20060824,000000,20.7694,21.1361,20.4184,20.8396,1510425.9960505,0
+ANDE.US,D,20060825,000000,20.7525,21.2677,20.5885,21.1263,919685.73766613,0
+ANDE.US,D,20060828,000000,21.0551,21.5464,20.882,21.2677,1082734.3658182,0
+ANDE.US,D,20060829,000000,21.3102,21.5583,21.0837,21.2014,1063349.0527542,0
+ANDE.US,D,20060830,000000,21.1361,21.5346,20.7466,21.2775,1209806.9843505,0
+ANDE.US,D,20060831,000000,21.3714,22.116,21.0343,21.9478,1002206.3229186,0
+ANDE.US,D,20060901,000000,21.9429,22.3918,21.7561,22.2543,805627.35388253,0
+ANDE.US,D,20060905,000000,22.3157,22.8604,21.9785,22.8417,1168108.2312623,0
+ANDE.US,D,20060906,000000,22.7279,22.7279,21.1905,21.2331,2014131.5998825,0
+ANDE.US,D,20060907,000000,21.1193,21.2281,20.3926,20.7278,1024579.4380691,0
+ANDE.US,D,20060908,000000,20.7239,20.7239,20.0713,20.2344,684417.05792762,0
+ANDE.US,D,20060911,000000,20.2286,20.2344,19.5473,19.6452,973638.12050332,0
+ANDE.US,D,20060912,000000,19.5523,20.1475,19.5414,20.0525,844102.63870738,0
+ANDE.US,D,20060913,000000,20.0407,20.7694,19.8865,20.4678,804396.42797213,0
+ANDE.US,D,20060914,000000,20.4678,20.5192,20.0347,20.3551,762938.39827481,0
+ANDE.US,D,20060915,000000,20.4589,20.7031,19.6175,20.0407,1223380.5469779,0
+ANDE.US,D,20060918,000000,19.9981,20.6823,19.7984,20.3887,1059379.1396906,0
+ANDE.US,D,20060919,000000,20.3344,20.6507,19.4653,19.9111,1006165.1101112,0
+ANDE.US,D,20060920,000000,19.9161,20.3758,19.5701,19.7718,994993.72417818,0
+ANDE.US,D,20060921,000000,19.755,20.0347,19.0708,19.142,690241.95712075,0
+ANDE.US,D,20060922,000000,19.0758,19.1469,18.1404,18.1869,910548.36324163,0
+ANDE.US,D,20060925,000000,17.9536,18.0287,16.786,17.3287,1192965.4499756,0
+ANDE.US,D,20060926,000000,17.1655,17.9852,17.1231,17.8181,1236937.9265203,0
+ANDE.US,D,20060927,000000,17.8181,18.2837,17.7153,17.9852,1054525.2256035,0
+ANDE.US,D,20060928,000000,17.9654,18.0959,17.4384,17.6303,768139.23724877,0
+ANDE.US,D,20060929,000000,17.5156,18.4301,17.5156,18.2729,826657.27296976,0
+ANDE.US,D,20061002,000000,18.2927,18.3876,17.6609,17.6609,599365.84274265,0
+ANDE.US,D,20061003,000000,17.567,17.567,16.871,16.9115,895739.82893248,0
+ANDE.US,D,20061004,000000,16.8552,17.5502,16.6159,17.5452,1064090.4403404,0
+ANDE.US,D,20061005,000000,17.4355,18.6397,17.4355,18.5368,1034661.5000863,0
+ANDE.US,D,20061006,000000,18.4084,18.5042,17.8181,17.8834,806248.37977323,0
+ANDE.US,D,20061009,000000,17.8744,18.9383,17.8092,18.7237,871317.53063119,0
+ANDE.US,D,20061010,000000,18.6644,19.4169,18.6644,19.0708,942075.03590174,0
+ANDE.US,D,20061011,000000,19.2013,19.3447,18.7287,18.9304,835763.29266687,0
+ANDE.US,D,20061012,000000,18.9423,19.4653,18.9423,19.2814,455526.5366041,0
+ANDE.US,D,20061013,000000,19.2379,20.0031,19.227,19.7352,536823.27604591,0
+ANDE.US,D,20061016,000000,19.6392,20.3254,19.6392,20.2502,694056.10799021,0
+ANDE.US,D,20061017,000000,20.2404,20.2404,19.5315,19.8667,438954.04601905,0
+ANDE.US,D,20061018,000000,19.8943,20.3344,19.4169,19.5701,497172.69466569,0
+ANDE.US,D,20061019,000000,19.9873,20.7466,19.5651,20.4975,705509.68646962,0
+ANDE.US,D,20061020,000000,20.5885,20.6764,20.2502,20.4085,308623.57016757,0
+ANDE.US,D,20061023,000000,20.3314,20.361,19.838,20.0347,402836.43440468,0
+ANDE.US,D,20061024,000000,20.0921,20.367,19.7608,20.0625,410478.89634308,0
+ANDE.US,D,20061025,000000,20.0466,20.6171,19.9527,20.2622,348707.04907421,0
+ANDE.US,D,20061026,000000,20.4025,20.5577,20.1297,20.5341,214467.34672831,0
+ANDE.US,D,20061027,000000,20.3758,20.3887,19.8311,20.0139,302377.91076186,0
+ANDE.US,D,20061030,000000,19.8756,20.0407,19.5651,19.9765,313881.04993938,0
+ANDE.US,D,20061031,000000,19.8667,20.0575,19.1628,19.2379,604312.80956911,0
+ANDE.US,D,20061101,000000,19.2527,19.487,17.8359,17.9704,1074396.0312205,0
+ANDE.US,D,20061102,000000,19.7984,20.2502,18.617,18.6605,1615555.3626304,0
+ANDE.US,D,20061103,000000,18.6506,18.6842,18.007,18.1355,572486.74983465,0
+ANDE.US,D,20061106,000000,18.1958,18.5794,18.0752,18.5488,425038.61571883,0
+ANDE.US,D,20061107,000000,18.5546,18.8583,18.4459,18.7821,494943.47469318,0
+ANDE.US,D,20061108,000000,18.7999,20.0625,18.5132,19.8805,1848882.0721568,0
+ANDE.US,D,20061109,000000,20.2127,21.0501,19.5958,20.7407,1709581.1099459,0
+ANDE.US,D,20061110,000000,20.8702,20.9374,20.2008,20.5469,884409.64647695,0
+ANDE.US,D,20061113,000000,20.5469,21.0442,20.1949,20.4925,634733.97522833,0
+ANDE.US,D,20061114,000000,20.6023,21.2825,20.2868,21.2558,670077.83308636,0
+ANDE.US,D,20061115,000000,21.3042,22.0665,20.9592,21.7946,1186381.9686685,0
+ANDE.US,D,20061116,000000,22.1218,23.0107,21.9824,22.0338,867243.43895731,0
+ANDE.US,D,20061117,000000,21.9132,22.1278,21.4208,21.7333,632646.35725045,0
+ANDE.US,D,20061120,000000,21.8341,22.3205,21.505,22.03,429288.69844317,0
+ANDE.US,D,20061121,000000,22.2118,22.6656,21.8846,22.6212,662535.50398702,0
+ANDE.US,D,20061122,000000,22.4768,22.6122,21.6819,21.7729,444957.97059108,0
+ANDE.US,D,20061124,000000,21.5909,22.0932,21.5909,21.7125,136655.02779705,0
+ANDE.US,D,20061127,000000,21.7423,21.9024,20.887,20.9651,938229.53030489,0
+ANDE.US,D,20061128,000000,20.882,21.0778,20.5221,21.0778,653325.30567957,0
+ANDE.US,D,20061129,000000,21.0837,22.3433,21.0837,22.1565,686372.17689625,0
+ANDE.US,D,20061130,000000,22.2821,22.2821,21.7067,22.0428,444221.64021905,0
+ANDE.US,D,20061201,000000,21.9785,22.1515,21.1361,21.3606,521059.93971585,0
+ANDE.US,D,20061204,000000,21.4852,21.931,21.2014,21.3912,652721.47431679,0
+ANDE.US,D,20061205,000000,21.4278,21.586,21.1361,21.3546,452896.78527537,0
+ANDE.US,D,20061206,000000,21.2736,21.3714,20.891,21.0551,697420.16680534,0
+ANDE.US,D,20061207,000000,21.0551,21.2677,20.3887,20.4638,500571.14253665,0
+ANDE.US,D,20061208,000000,20.453,20.882,20.2404,20.5765,355491.80750232,0
+ANDE.US,D,20061211,000000,20.5765,20.9206,20.447,20.6981,442964.41679535,0
+ANDE.US,D,20061212,000000,20.624,20.6981,19.7984,20.2186,598744.81685195,0
+ANDE.US,D,20061213,000000,20.2444,20.9819,19.6502,20.8514,786375.55127064,0
+ANDE.US,D,20061214,000000,21.9429,21.9944,21.326,21.3487,1109855.1935599,0
+ANDE.US,D,20061215,000000,21.4021,21.5771,21.1539,21.3646,582834.82131318,0
+ANDE.US,D,20061218,000000,21.6651,22.0102,20.891,20.9532,533521.92668554,0
+ANDE.US,D,20061219,000000,20.8702,21.5702,20.7407,21.4396,538066.33927013,0
+ANDE.US,D,20061220,000000,21.5237,21.8341,21.415,21.5652,322110.14871265,0
+ANDE.US,D,20061221,000000,21.6077,21.8163,21.2281,21.3329,350789.609838,0
+ANDE.US,D,20061222,000000,21.4021,21.5652,21.1905,21.4021,166144.65462022,0
+ANDE.US,D,20061226,000000,21.4436,22.1456,21.4436,21.7659,209915.85404399,0
+ANDE.US,D,20061227,000000,21.8737,22.8763,21.8737,22.7072,543785.03696729,0
+ANDE.US,D,20061228,000000,22.7418,22.7418,21.9429,22.4402,606415.59918927,0
+ANDE.US,D,20061229,000000,22.3691,22.8307,22.3087,22.6844,530928.58729829,0
+ANDE.US,D,20070103,000000,22.7388,22.7951,21.2123,21.5168,767363.4606068,0
+ANDE.US,D,20070104,000000,21.1361,21.5168,20.8762,21.4782,882823.70413718,0
+ANDE.US,D,20070105,000000,21.2736,21.2943,20.0289,20.6171,1246411.0999607,0
+ANDE.US,D,20070108,000000,20.5825,21.0739,20.4678,20.8158,494188.93835041,0
+ANDE.US,D,20070109,000000,20.6705,20.6705,19.7984,20.183,792178.19872176,0
+ANDE.US,D,20070110,000000,20.0713,20.6023,20.0179,20.4362,519511.42076036,0
+ANDE.US,D,20070111,000000,20.5063,21.1539,20.4233,20.7901,595270.51076958,0
+ANDE.US,D,20070112,000000,20.8454,21.1955,19.9981,20.3344,1486969.6256412,0
+ANDE.US,D,20070116,000000,20.4292,20.801,20.2127,20.2286,677997.43035708,0
+ANDE.US,D,20070117,000000,20.1702,21.4021,20.1702,21.2172,816565.09652437,0
+ANDE.US,D,20070118,000000,21.3329,21.3329,20.6072,20.9206,595078.33663402,0
+ANDE.US,D,20070119,000000,20.9878,20.9878,20.3986,20.894,761061.16040324,0
+ANDE.US,D,20070122,000000,20.882,21.7423,20.6023,21.6889,1238851.5763335,0
+ANDE.US,D,20070123,000000,21.9548,22.6914,21.8955,22.1218,1818841.2089974,0
+ANDE.US,D,20070124,000000,22.0823,22.0823,21.1539,21.2399,1233413.0482971,0
+ANDE.US,D,20070125,000000,21.2459,21.2627,20.2008,20.2286,885103.49625061,0
+ANDE.US,D,20070126,000000,20.2562,20.4747,19.7718,20.2502,875796.19943257,0
+ANDE.US,D,20070129,000000,20.2562,21.0837,20.1297,20.9878,710979.56923336,0
+ANDE.US,D,20070130,000000,21.1361,21.2627,20.3926,20.5577,824815.43559683,0
+ANDE.US,D,20070131,000000,20.7278,21.4852,20.3719,21.2775,724229.47015885,0
+ANDE.US,D,20070201,000000,21.4852,22.1218,21.4021,21.7175,510475.19061775,0
+ANDE.US,D,20070202,000000,21.7007,22.1278,21.6018,21.8905,351852.63624049,0
+ANDE.US,D,20070205,000000,21.8391,22.6656,21.8105,22.3739,801083.95274076,0
+ANDE.US,D,20070206,000000,22.458,22.5618,22.1218,22.3918,555959.77417645,0
+ANDE.US,D,20070207,000000,23.0107,24.5897,22.9355,23.9104,2727846.1104978,0
+ANDE.US,D,20070208,000000,23.9055,24.2456,23.5812,23.8649,846311.6298235,0
+ANDE.US,D,20070209,000000,23.1452,23.4407,21.7007,21.7383,2338413.316327,0
+ANDE.US,D,20070212,000000,21.4021,21.408,20.8564,21.3102,1075101.0068651,0
+ANDE.US,D,20070213,000000,21.4021,21.7461,21.0343,21.3042,1124936.8174301,0
+ANDE.US,D,20070214,000000,21.3972,21.415,20.8702,21.0037,620457.45984183,0
+ANDE.US,D,20070215,000000,21.0739,21.76,20.9315,21.3151,546999.40224525,0
+ANDE.US,D,20070216,000000,21.3102,21.4436,20.9592,21.3804,431354.06467904,0
+ANDE.US,D,20070220,000000,21.3764,21.8005,21.3102,21.7461,669139.21415056,0
+ANDE.US,D,20070221,000000,21.6947,22.1723,21.4021,22.106,688234.24312555,0
+ANDE.US,D,20070222,000000,22.1772,22.7329,22.1772,22.4827,856824.56648148,0
+ANDE.US,D,20070223,000000,22.5055,22.6212,22.3523,22.5342,497550.97427989,0
+ANDE.US,D,20070226,000000,22.6844,23.5703,22.6122,23.1452,1190113.1812268,0
+ANDE.US,D,20070227,000000,22.8763,23.2717,21.9478,22.5934,1455412.6096965,0
+ANDE.US,D,20070228,000000,22.6074,22.6074,22.3433,22.5183,765219.20183107,0
+ANDE.US,D,20070301,000000,22.3027,22.8979,22.02,22.633,787895.74982721,0
+ANDE.US,D,20070302,000000,22.4027,22.5292,21.9429,22.2118,928344.69963735,0
+ANDE.US,D,20070305,000000,21.9429,22.1673,21.505,21.7659,649366.51848703,0
+ANDE.US,D,20070306,000000,22.0102,22.3829,21.7511,22.2929,1057709.2475969,0
+ANDE.US,D,20070307,000000,22.3641,22.8417,22.116,22.4096,925208.21545645,0
+ANDE.US,D,20070308,000000,22.8307,22.9998,22.3523,22.5569,792125.60369517,0
+ANDE.US,D,20070309,000000,22.721,22.9039,22.2543,22.5826,480020.6473455,0
+ANDE.US,D,20070312,000000,22.6973,22.7754,22.3779,22.7329,653232.25294025,0
+ANDE.US,D,20070313,000000,22.5292,22.721,21.6819,21.7303,737955.76065195,0
+ANDE.US,D,20070314,000000,21.5652,21.9548,21.2825,21.8846,863114.72937122,0
+ANDE.US,D,20070315,000000,21.8005,21.9063,21.2993,21.5118,498047.5927039,0
+ANDE.US,D,20070316,000000,21.5504,21.8341,21.1579,21.3804,672386.95704154,0
+ANDE.US,D,20070319,000000,21.4396,21.8055,21.3042,21.6591,584270.05867297,0
+ANDE.US,D,20070320,000000,21.6947,22.2889,21.5464,22.02,509485.99954102,0
+ANDE.US,D,20070321,000000,22.02,22.8703,21.9746,22.7665,748819.66796804,0
+ANDE.US,D,20070322,000000,22.8011,22.8545,22.5974,22.633,294431.00453502,0
+ANDE.US,D,20070323,000000,22.6152,22.9237,22.4402,22.8545,244024.74022032,0
+ANDE.US,D,20070326,000000,22.9197,23.6741,22.8129,23.6266,795527.0858946,0
+ANDE.US,D,20070327,000000,23.6326,23.9213,23.5179,23.7284,1165190.2187303,0
+ANDE.US,D,20070328,000000,23.6484,24.0795,23.5515,23.6682,845916.15568138,0
+ANDE.US,D,20070329,000000,23.8076,24.0023,23.0947,23.2282,715369.23106669,0
+ANDE.US,D,20070330,000000,23.8076,24.3444,23.5575,23.7562,1057087.2102634,0
+ANDE.US,D,20070402,000000,24.0251,24.0251,23.1679,23.3202,662863.21146029,0
+ANDE.US,D,20070403,000000,23.5455,23.8076,23.162,23.679,595665.9849117,0
+ANDE.US,D,20070404,000000,23.7502,24.6163,23.0789,23.859,1955911.9397931,0
+ANDE.US,D,20070405,000000,23.073,23.6009,22.9099,23.5812,1145870.6494496,0
+ANDE.US,D,20070409,000000,23.6009,23.8778,23.4705,23.6484,488705.90683002,0
+ANDE.US,D,20070410,000000,23.6138,23.6138,23.0473,23.1501,389658.34591933,0
+ANDE.US,D,20070411,000000,23.1402,23.1402,22.4461,22.5292,720176.61878415,0
+ANDE.US,D,20070412,000000,22.5242,22.6607,22.2385,22.627,485207.32612,0
+ANDE.US,D,20070413,000000,22.7418,22.9237,22.5718,22.8545,348111.30925398,0
+ANDE.US,D,20070416,000000,22.8931,23.1679,22.7951,23.0611,408212.25298628,0
+ANDE.US,D,20070417,000000,23.1679,23.5139,22.9099,23.3577,745504.15840821,0
+ANDE.US,D,20070418,000000,23.2984,23.3745,22.9306,23.1986,425316.76249399,0
+ANDE.US,D,20070419,000000,23.0473,23.2766,22.5144,22.7279,824378.49229914,0
+ANDE.US,D,20070420,000000,23.0107,23.4803,22.9237,23.2034,512709.46780434,0
+ANDE.US,D,20070423,000000,23.0908,23.8303,23.0908,23.6939,478580.35277162,0
+ANDE.US,D,20070424,000000,23.6939,23.8026,23.1679,23.2984,460398.65666196,0
+ANDE.US,D,20070425,000000,23.3834,24.288,23.1876,23.9173,1008012.0046982,0
+ANDE.US,D,20070426,000000,23.946,25.0642,23.9351,25.0286,1383597.1352375,0
+ANDE.US,D,20070427,000000,24.8734,25.3005,24.5897,25.1631,914899.59024785,0
+ANDE.US,D,20070430,000000,25.2955,25.9333,24.8279,24.8566,1399885.4103905,0
+ANDE.US,D,20070501,000000,24.8842,24.8842,23.9964,24.3948,880845.32198372,0
+ANDE.US,D,20070502,000000,24.5194,25.1334,24.3534,24.7379,1597216.8928838,0
+ANDE.US,D,20070503,000000,22.0823,22.721,21.5415,22.7032,4275545.7973045,0
+ANDE.US,D,20070504,000000,22.5934,23.0107,22.2593,23.0107,1668676.3394705,0
+ANDE.US,D,20070507,000000,23.0265,23.0265,22.016,22.2889,1334284.2406099,0
+ANDE.US,D,20070508,000000,22.0882,22.1614,21.8519,21.9429,888641.52323056,0
+ANDE.US,D,20070509,000000,21.937,21.9824,21.408,21.8005,1269440.6415006,0
+ANDE.US,D,20070510,000000,21.6591,21.7827,21.4021,21.4021,996662.6048291,0
+ANDE.US,D,20070511,000000,21.4436,21.7729,20.9146,21.2281,760694.00666004,0
+ANDE.US,D,20070514,000000,21.3606,21.671,20.891,20.9651,643026.79489917,0
+ANDE.US,D,20070515,000000,21.0294,21.1539,20.8346,21.0402,795490.67395313,0
+ANDE.US,D,20070516,000000,21.1747,21.1747,20.7407,20.9266,389263.88322002,0
+ANDE.US,D,20070517,000000,20.9146,20.9146,20.3887,20.4925,762088.78630707,0
+ANDE.US,D,20070518,000000,20.5093,21.0877,20.4638,21.0096,534631.4794577,0
+ANDE.US,D,20070521,000000,21.0145,22.1772,21.0145,21.7511,1082181.1065963,0
+ANDE.US,D,20070522,000000,21.848,21.9548,21.415,21.8579,494966.73787801,0
+ANDE.US,D,20070523,000000,21.9429,22.016,21.5,21.5415,361891.20621648,0
+ANDE.US,D,20070524,000000,21.5118,21.6819,21.0294,21.1193,426964.40284571,0
+ANDE.US,D,20070525,000000,21.1579,21.3714,21.0037,21.1649,245598.54524629,0
+ANDE.US,D,20070529,000000,21.1649,21.5544,20.882,20.9592,435104.49465093,0
+ANDE.US,D,20070530,000000,21.0937,21.5959,21.0937,21.4396,296825.08968698,0
+ANDE.US,D,20070531,000000,20.882,21.2221,20.5341,20.9206,1021736.2723057,0
+ANDE.US,D,20070601,000000,20.9374,21.6147,20.9374,21.5286,751359.40088588,0
+ANDE.US,D,20070604,000000,21.3912,21.6513,21.3329,21.505,613058.75562275,0
+ANDE.US,D,20070605,000000,21.2775,21.6651,21.1905,21.4584,657600.67447439,0
+ANDE.US,D,20070606,000000,21.3309,21.3764,20.8762,21.0037,548613.66498395,0
+ANDE.US,D,20070607,000000,20.9592,21.2677,20.7347,20.9266,401059.32937216,0
+ANDE.US,D,20070608,000000,20.8702,21.3378,20.8702,21.1005,365557.68643441,0
+ANDE.US,D,20070611,000000,20.9928,21.4901,20.9483,21.4021,397267.43024471,0
+ANDE.US,D,20070612,000000,21.3329,21.4852,20.9928,21.3329,530952.86192595,0
+ANDE.US,D,20070613,000000,21.4021,21.6423,21.2943,21.5464,521910.56312642,0
+ANDE.US,D,20070614,000000,21.6423,22.116,21.4584,21.8579,660189.96809037,0
+ANDE.US,D,20070615,000000,22.1001,22.6607,21.9588,22.4353,647894.86918577,0
+ANDE.US,D,20070618,000000,22.4649,22.5391,22.1001,22.1456,445502.12682757,0
+ANDE.US,D,20070619,000000,22.0882,22.106,21.4852,22.03,623950.98333775,0
+ANDE.US,D,20070620,000000,22.2761,22.7418,21.4901,21.6196,1281825.758816,0
+ANDE.US,D,20070621,000000,23.8076,24.5323,23.1788,24.3494,5256507.7752582,0
+ANDE.US,D,20070622,000000,24.6113,25.0177,24.0479,24.4018,2530554.0742744,0
+ANDE.US,D,20070625,000000,24.2268,24.8457,24.0527,24.6065,953309.13128948,0
+ANDE.US,D,20070626,000000,24.6805,24.8506,23.6741,23.7502,1116002.7430122,0
+ANDE.US,D,20070627,000000,23.685,24.0419,23.3577,23.9964,1465383.4130037,0
+ANDE.US,D,20070628,000000,24.0795,24.9624,23.856,24.9624,1401947.742298,0
+ANDE.US,D,20070629,000000,24.8625,25.608,24.2554,24.2554,2114641.7071091,0
+ANDE.US,D,20070702,000000,24.3692,25.8631,24.3692,24.731,1939822.9188754,0
+ANDE.US,D,20070703,000000,25.4063,25.4063,24.8694,25.0988,465848.31056933,0
+ANDE.US,D,20070705,000000,25.3717,25.9491,25.0761,25.3104,509519.37715404,0
+ANDE.US,D,20070706,000000,25.6436,25.6436,25.1819,25.3816,295771.16626985,0
+ANDE.US,D,20070709,000000,25.6376,25.7483,25.2619,25.3816,397668.97304375,0
+ANDE.US,D,20070710,000000,25.0336,25.2501,24.7419,24.9346,206361.64397893,0
+ANDE.US,D,20070711,000000,25.1522,25.8571,24.7478,25.6752,481420.48420664,0
+ANDE.US,D,20070712,000000,25.8245,26.0894,25.516,25.6544,600189.1571971,0
+ANDE.US,D,20070713,000000,25.2253,25.6544,25.1631,25.6208,271845.48639257,0
+ANDE.US,D,20070716,000000,25.5932,25.6604,25.2253,25.4982,347411.39082341,0
+ANDE.US,D,20070717,000000,25.5042,25.7543,25.433,25.6436,286209.99730431,0
+ANDE.US,D,20070718,000000,25.7187,25.7187,25.1661,25.4726,457679.89836519,0
+ANDE.US,D,20070719,000000,25.5932,25.7543,25.3816,25.4498,404942.25835331,0
+ANDE.US,D,20070720,000000,25.3954,25.516,24.5273,24.91,436213.03598027,0
+ANDE.US,D,20070723,000000,24.906,25.2343,24.5165,24.9416,500673.29826134,0
+ANDE.US,D,20070724,000000,24.906,24.906,23.8471,23.9747,539491.46220174,0
+ANDE.US,D,20070725,000000,24.1991,24.6915,23.5515,24.0419,529232.39769127,0
+ANDE.US,D,20070726,000000,23.5861,23.8135,22.6074,23.0057,493161.31244656,0
+ANDE.US,D,20070727,000000,22.9474,23.1184,22.5292,22.6914,431506.79254467,0
+ANDE.US,D,20070730,000000,22.7418,23.0908,22.5084,22.9039,447582.66470571,0
+ANDE.US,D,20070731,000000,23.1056,23.6069,22.9039,22.9425,464997.68715877,0
+ANDE.US,D,20070801,000000,23.0156,23.5179,22.7477,23.3903,667250.85040798,0
+ANDE.US,D,20070802,000000,26.3119,26.3228,23.8184,25.0761,2619722.8731745,0
+ANDE.US,D,20070803,000000,25.0701,25.3657,24.0795,24.1793,838681.30519893,0
+ANDE.US,D,20070806,000000,24.3444,24.6687,23.7166,24.5719,890305.34666739,0
+ANDE.US,D,20070807,000000,24.4828,25.1136,24.3207,25.1136,1038468.570856,0
+ANDE.US,D,20070808,000000,25.0128,25.9718,25.0128,25.8363,1953762.6238033,0
+ANDE.US,D,20070809,000000,25.1868,28.1855,25.1571,27.1444,3225836.0509609,0
+ANDE.US,D,20070810,000000,26.2259,26.7302,23.3745,26.2427,2212303.5913581,0
+ANDE.US,D,20070813,000000,26.7242,27.1286,25.9946,26.6768,1051147.006589,0
+ANDE.US,D,20070814,000000,26.7687,26.7687,25.1631,25.2165,867782.5379797,0
+ANDE.US,D,20070815,000000,25.1522,25.8631,24.5194,24.5777,513758.33400738,0
+ANDE.US,D,20070816,000000,24.471,24.8111,22.3977,23.7848,1117266.0350928,0
+ANDE.US,D,20070817,000000,24.8457,25.1463,24.3385,24.6805,756144.53686134,0
+ANDE.US,D,20070820,000000,24.7379,25.0019,23.9925,24.4186,533689.82619345,0
+ANDE.US,D,20070821,000000,24.6579,24.6579,23.6326,23.9569,907303.65467912,0
+ANDE.US,D,20070822,000000,24.1991,25.2343,24.0527,25.1571,719973.31877759,0
+ANDE.US,D,20070823,000000,25.2165,25.4932,24.6381,24.6855,466724.22005035,0
+ANDE.US,D,20070824,000000,24.6381,24.9624,24.6331,24.8694,318022.90828212,0
+ANDE.US,D,20070827,000000,25.0761,25.6752,25.0177,25.1987,634063.38863951,0
+ANDE.US,D,20070828,000000,24.7963,25.433,24.0953,24.1576,503466.9033267,0
+ANDE.US,D,20070829,000000,23.9351,25.2679,23.8995,25.1987,765217.17894544,0
+ANDE.US,D,20070830,000000,24.9288,25.7978,24.731,24.9524,509159.30351056,0
+ANDE.US,D,20070831,000000,25.3272,25.6801,25.2213,25.2896,321223.1133606,0
+ANDE.US,D,20070904,000000,25.2303,26.4315,25.2303,26.0618,841592.23763127,0
+ANDE.US,D,20070905,000000,25.8147,26.2892,25.603,25.7345,483784.22607404,0
+ANDE.US,D,20070906,000000,25.7345,26.1062,25.5042,25.8838,452046.16186481,0
+ANDE.US,D,20070907,000000,25.5803,25.7978,24.9664,25.255,437239.65044129,0
+ANDE.US,D,20070910,000000,25.3163,25.5526,24.6449,25.0336,432126.80699256,0
+ANDE.US,D,20070911,000000,26.0618,26.0618,25.3717,25.5803,655532.27391007,0
+ANDE.US,D,20070912,000000,25.5437,25.8631,25.3005,25.3776,584808.14625254,0
+ANDE.US,D,20070913,000000,25.5744,25.9115,25.1631,25.51,642037.60382244,0
+ANDE.US,D,20070914,000000,25.4982,25.5486,25.0602,25.1927,394662.96498646,0
+ANDE.US,D,20070917,000000,25.3005,25.3005,24.9288,25.0701,366208.04416686,0
+ANDE.US,D,20070918,000000,25.255,25.9441,24.8942,25.7069,486305.75302115,0
+ANDE.US,D,20070919,000000,25.8987,26.3593,25.7543,26.0894,394275.58238688,0
+ANDE.US,D,20070920,000000,26.0322,26.0964,25.4884,25.7187,315370.90521138,0
+ANDE.US,D,20070921,000000,26.0014,26.049,25.5486,25.7919,597561.42875403,0
+ANDE.US,D,20070924,000000,25.5486,25.9678,25.1176,25.3321,397322.04815692,0
+ANDE.US,D,20070925,000000,25.0602,25.4596,24.9564,25.1868,369824.96368668,0
+ANDE.US,D,20070926,000000,25.3934,25.5486,24.906,25.344,448464.64284366,0
+ANDE.US,D,20070927,000000,25.51,26.13,25.1631,25.8413,362751.94405523,0
+ANDE.US,D,20070928,000000,25.7849,26.0558,25.6376,25.696,305273.67155191,0
+ANDE.US,D,20071001,000000,25.6475,26.2032,25.6317,26.1112,427162.64563819,0
+ANDE.US,D,20071002,000000,26.1162,26.2724,25.4221,25.6604,437160.75790142,0
+ANDE.US,D,20071003,000000,25.3934,25.6604,25.255,25.3371,503360.70183074,0
+ANDE.US,D,20071004,000000,25.2827,25.5526,25.1819,25.255,332327.74406755,0
+ANDE.US,D,20071005,000000,25.4172,25.6544,25.3954,25.433,363207.09332366,0
+ANDE.US,D,20071008,000000,25.4438,25.4932,25.2165,25.2955,239076.76195105,0
+ANDE.US,D,20071009,000000,25.1522,25.608,25.1522,25.5744,490839.03973474,0
+ANDE.US,D,20071010,000000,25.5842,25.6208,25.0019,25.3608,401678.33237723,0
+ANDE.US,D,20071011,000000,25.5368,25.6317,24.5323,24.8022,443870.66956094,0
+ANDE.US,D,20071012,000000,24.7547,25.5635,24.6271,25.3608,262869.94281908,0
+ANDE.US,D,20071015,000000,25.3717,25.6851,24.7547,24.9624,285079.20423295,0
+ANDE.US,D,20071016,000000,25.0464,25.2896,24.8081,25.1285,254842.12116674,0
+ANDE.US,D,20071017,000000,25.4004,25.5932,24.6855,25.1661,404910.90362592,0
+ANDE.US,D,20071018,000000,26.222,26.9803,25.7187,26.3347,1519601.8053022,0
+ANDE.US,D,20071019,000000,26.3663,26.4899,26.049,26.1755,574209.23695497,0
+ANDE.US,D,20071022,000000,26.2892,26.7578,26.0736,26.7578,510983.94635557,0
+ANDE.US,D,20071023,000000,26.9615,27.3777,26.5976,27.1948,745139.02755064,0
+ANDE.US,D,20071024,000000,27.1948,27.2216,26.2259,26.6718,410309.98539235,0
+ANDE.US,D,20071025,000000,26.9575,27.1216,26.134,26.1814,434894.11454463,0
+ANDE.US,D,20071026,000000,26.5502,26.8893,26.3228,26.74,303133.45854745,0
+ANDE.US,D,20071029,000000,26.8656,26.9061,26.2565,26.8597,326067.92446237,0
+ANDE.US,D,20071030,000000,27.0772,27.2492,25.8413,26.2565,640504.25650924,0
+ANDE.US,D,20071031,000000,26.5729,26.745,25.1779,26.569,952166.2009043,0
+ANDE.US,D,20071101,000000,26.2259,26.3425,23.7452,24.906,1512491.3622865,0
+ANDE.US,D,20071102,000000,25.2619,25.2767,24.5412,24.6381,698105.92503645,0
+ANDE.US,D,20071105,000000,24.4828,24.4987,23.4645,23.8708,699975.07136548,0
+ANDE.US,D,20071106,000000,23.5219,24.294,22.551,23.0057,956919.98215237,0
+ANDE.US,D,20071107,000000,22.6914,23.0107,22.3641,22.5242,769018.18105826,0
+ANDE.US,D,20071108,000000,22.6785,22.8931,22.2029,22.8545,581152.79190562,0
+ANDE.US,D,20071109,000000,22.4768,22.5974,21.8213,21.931,396063.81329041,0
+ANDE.US,D,20071112,000000,21.9429,22.3829,21.3714,21.3912,644658.2521658,0
+ANDE.US,D,20071113,000000,21.9884,22.7418,21.4584,21.7383,567292.99096043,0
+ANDE.US,D,20071114,000000,22.9197,23.7334,22.5826,23.2322,988647.93193342,0
+ANDE.US,D,20071115,000000,23.1056,23.4111,22.5084,23.1452,807965.80967945,0
+ANDE.US,D,20071116,000000,23.2034,23.7562,23.1116,23.5455,586290.92142481,0
+ANDE.US,D,20071119,000000,23.3834,23.5021,22.8663,23.337,599182.77159246,0
+ANDE.US,D,20071120,000000,23.4052,23.8076,22.6716,22.982,387809.42844667,0
+ANDE.US,D,20071121,000000,22.8485,22.8485,22.0487,22.2653,529317.35888804,0
+ANDE.US,D,20071123,000000,22.4768,22.6607,21.9063,22.4768,120754.13524365,0
+ANDE.US,D,20071126,000000,22.4768,22.7665,21.671,21.7125,256148.90528856,0
+ANDE.US,D,20071127,000000,21.7125,22.1328,21.7125,22.0428,310314.7025605,0
+ANDE.US,D,20071128,000000,22.3315,22.3315,21.6315,21.8519,552311.49992926,0
+ANDE.US,D,20071129,000000,21.8055,22.026,21.2508,21.8519,448127.83238502,0
+ANDE.US,D,20071130,000000,24.0251,24.0745,22.2593,22.7032,1442216.3152404,0
+ANDE.US,D,20071203,000000,22.8871,23.3745,21.848,22.3383,723193.75271245,0
+ANDE.US,D,20071204,000000,22.2653,22.3691,21.6196,21.8431,494288.05974665,0
+ANDE.US,D,20071205,000000,22.2277,22.4096,21.319,21.5415,626746.61128875,0
+ANDE.US,D,20071206,000000,21.5771,21.9982,21.4436,21.9636,442650.86952154,0
+ANDE.US,D,20071207,000000,22.02,22.1278,21.7067,21.7333,332080.95201977,0
+ANDE.US,D,20071210,000000,21.8282,22.1218,21.76,21.9251,339875.13038098,0
+ANDE.US,D,20071211,000000,21.8846,21.9824,21.4021,21.4278,487499.25554726,0
+ANDE.US,D,20071212,000000,22.4195,22.8979,22.2079,22.4986,1202712.7244199,0
+ANDE.US,D,20071213,000000,22.5055,22.8011,22.2761,22.7754,459230.44020632,0
+ANDE.US,D,20071214,000000,22.6122,23.2668,22.6122,22.9197,3453945.7384284,0
+ANDE.US,D,20071217,000000,22.7477,22.9998,22.3641,22.5342,484963.56840068,0
+ANDE.US,D,20071218,000000,22.6716,22.7803,22.0665,22.6914,363330.48934755,0
+ANDE.US,D,20071219,000000,22.7032,23.5407,22.7032,23.1728,418131.47270967,0
+ANDE.US,D,20071220,000000,23.4585,23.775,22.7754,23.7284,363495.354527,0
+ANDE.US,D,20071221,000000,24.0795,24.5777,23.8827,24.0647,774569.99069032,0
+ANDE.US,D,20071224,000000,24.0647,24.6687,23.9262,24.6381,200285.90696676,0
+ANDE.US,D,20071226,000000,24.5481,24.6915,24.0844,24.3326,298972.38279116,0
+ANDE.US,D,20071227,000000,24.4067,24.8566,24.288,24.4018,309562.18910336,0
+ANDE.US,D,20071228,000000,24.5234,24.7478,24.0953,24.3692,226888.87598524,0
+ANDE.US,D,20071231,000000,24.4018,24.4552,23.768,23.9747,261395.25918936,0
+ANDE.US,D,20080102,000000,23.9806,24.3494,23.5772,23.9351,273669.11779476,0
+ANDE.US,D,20080103,000000,24.0311,24.9624,23.9173,24.6687,601834.7746632,0
+ANDE.US,D,20080104,000000,24.389,25.2253,24.2149,25.0236,684073.16736925,0
+ANDE.US,D,20080107,000000,25.1176,25.6851,24.7152,24.7379,928338.63098045,0
+ANDE.US,D,20080108,000000,24.8566,25.1631,24.288,24.4334,740106.0880846,0
+ANDE.US,D,20080109,000000,24.6579,25.2767,24.4443,25.1463,573674.18370385,0
+ANDE.US,D,20080110,000000,25.1225,25.1225,24.288,24.7715,324958.37169021,0
+ANDE.US,D,20080111,000000,24.6529,24.899,24.2416,24.7023,471154.33959643,0
+ANDE.US,D,20080114,000000,25.0513,25.1522,24.3088,24.7023,437713.00568046,0
+ANDE.US,D,20080115,000000,24.3148,24.91,24.2268,24.4443,506072.38002777,0
+ANDE.US,D,20080116,000000,24.4275,24.9822,24.2149,24.3692,598902.60193167,0
+ANDE.US,D,20080117,000000,24.1635,24.6579,23.4705,23.7334,621584.2071419,0
+ANDE.US,D,20080118,000000,23.7284,23.9875,23.1788,23.5713,580940.38891368,0
+ANDE.US,D,20080122,000000,22.2079,23.3429,21.7007,22.9781,536922.39744214,0
+ANDE.US,D,20080123,000000,22.9889,23.0572,21.9429,23.0473,732051.96891897,0
+ANDE.US,D,20080124,000000,23.4743,24.0479,23.1679,23.4229,392503.53456845,0
+ANDE.US,D,20080125,000000,23.5633,23.9925,23.3745,23.7354,410493.05654254,0
+ANDE.US,D,20080128,000000,23.685,24.7261,23.4705,24.4779,435999.62154551,0
+ANDE.US,D,20080129,000000,24.5541,24.731,24.1339,24.6271,270143.22812863,0
+ANDE.US,D,20080130,000000,24.5412,24.7478,24.0844,24.0913,335623.024771,0
+ANDE.US,D,20080131,000000,24.0369,24.6687,23.775,24.3741,602581.21946342,0
+ANDE.US,D,20080201,000000,24.5194,25.4172,24.389,25.0701,454258.18730939,0
+ANDE.US,D,20080204,000000,25.0701,25.1522,24.6163,24.7597,412952.88547772,0
+ANDE.US,D,20080205,000000,24.7053,24.7666,24.1941,24.5412,461921.88954699,0
+ANDE.US,D,20080206,000000,24.4126,25.0869,24.2762,24.4275,337166.4865124,0
+ANDE.US,D,20080207,000000,25.6317,26.0618,24.5609,25.0939,1851022.2851613,0
+ANDE.US,D,20080208,000000,25.2392,25.4498,25.0177,25.2165,477341.33531867,0
+ANDE.US,D,20080211,000000,25.4774,25.5526,24.7053,25.1571,478348.73236613,0
+ANDE.US,D,20080212,000000,24.6113,24.6915,24.0251,24.288,716981.47091976,0
+ANDE.US,D,20080213,000000,24.5837,24.7053,24.1219,24.6529,315647.0291009,0
+ANDE.US,D,20080214,000000,24.8279,25.4438,23.9302,24.2357,523254.77063252,0
+ANDE.US,D,20080215,000000,23.9806,24.3494,23.6484,24.0201,241807.65756165,0
+ANDE.US,D,20080219,000000,24.4937,24.4937,23.7216,23.9519,308237.19901081,0
+ANDE.US,D,20080220,000000,23.8827,23.8827,23.3251,23.6939,285618.30325534,0
+ANDE.US,D,20080221,000000,23.7354,24.0647,23.337,23.4547,250596.08421368,0
+ANDE.US,D,20080222,000000,23.4457,23.5337,22.551,23.2322,354926.41096665,0
+ANDE.US,D,20080225,000000,23.1986,24.2268,23.0947,24.1012,406291.5230735,0
+ANDE.US,D,20080226,000000,24.1061,25.2827,24.1061,25.1819,599297.06463098,0
+ANDE.US,D,20080227,000000,25.2719,26.0322,24.6065,24.7597,848221.23386528,0
+ANDE.US,D,20080228,000000,24.6747,25.5486,24.5719,25.3163,459005.89990056,0
+ANDE.US,D,20080229,000000,25.3954,25.526,24.6331,24.7547,429881.40393496,0
+ANDE.US,D,20080303,000000,25.0336,25.0336,24.1991,24.7923,454134.79128551,0
+ANDE.US,D,20080304,000000,24.4591,24.466,23.3528,23.3834,683350.99719667,0
+ANDE.US,D,20080305,000000,23.4497,23.9055,23.0661,23.337,500803.77438496,0
+ANDE.US,D,20080306,000000,23.0789,24.1517,23.0789,23.4229,533023.2853759,0
+ANDE.US,D,20080307,000000,23.1728,23.7808,23.1728,23.5337,358576.70809947,0
+ANDE.US,D,20080310,000000,23.5219,23.5515,22.4936,22.545,257794.52275465,0
+ANDE.US,D,20080311,000000,23.3142,23.5407,22.5886,23.3676,439674.19330599,0
+ANDE.US,D,20080312,000000,23.4457,23.5455,22.8604,22.9147,323476.60796076,0
+ANDE.US,D,20080313,000000,22.7803,23.685,22.5055,23.6434,415108.27012445,0
+ANDE.US,D,20080314,000000,23.7404,24.0419,22.4887,22.5658,629145.7536548,0
+ANDE.US,D,20080317,000000,22.4768,22.5055,21.7235,22.1931,446662.25174066,0
+ANDE.US,D,20080318,000000,22.6607,23.3963,22.545,23.3528,374163.04193624,0
+ANDE.US,D,20080319,000000,23.4012,23.5812,22.3157,22.3205,437881.91663119,0
+ANDE.US,D,20080320,000000,22.5292,22.9306,22.3691,22.6212,808328.91765138,0
+ANDE.US,D,20080324,000000,22.6212,23.4349,22.5974,23.2816,310894.25929564,0
+ANDE.US,D,20080325,000000,23.3202,23.9519,23.3202,23.6593,257058.1923826,0
+ANDE.US,D,20080326,000000,23.6484,23.7918,23.2717,23.6741,195295.44809911,0
+ANDE.US,D,20080327,000000,23.5455,23.5455,22.7853,22.8307,372737.91900464,0
+ANDE.US,D,20080328,000000,22.8189,23.508,22.7418,23.073,370854.61247614,0
+ANDE.US,D,20080331,000000,23.1788,23.9687,22.9781,23.8708,569941.9597027,0
+ANDE.US,D,20080401,000000,24.0577,24.1734,23.6939,24.1734,274003.90536776,0
+ANDE.US,D,20080402,000000,23.9213,24.3385,23.7452,24.0527,263813.61896896,0
+ANDE.US,D,20080403,000000,23.8135,24.0795,23.1184,23.2925,351580.55812225,0
+ANDE.US,D,20080404,000000,23.2668,23.7958,23.1184,23.243,220916.30614059,0
+ANDE.US,D,20080407,000000,23.4349,23.6543,23.2034,23.2984,164297.7600332,0
+ANDE.US,D,20080408,000000,23.2064,23.8827,23.2064,23.7284,191939.48082653,0
+ANDE.US,D,20080409,000000,23.8076,23.946,23.3251,23.3251,251730.92305631,0
+ANDE.US,D,20080410,000000,23.1116,23.4743,22.7121,22.8129,405111.16930403,0
+ANDE.US,D,20080411,000000,22.639,23.2668,22.3523,22.4887,234249.14537721,0
+ANDE.US,D,20080414,000000,22.4353,22.9355,22.0536,22.4649,252957.80319544,0
+ANDE.US,D,20080415,000000,22.6607,23.0206,22.2316,22.8979,117424.46548437,0
+ANDE.US,D,20080416,000000,23.1452,23.7216,22.5569,23.6682,235335.43496454,0
+ANDE.US,D,20080417,000000,23.6632,24.1734,23.0423,23.243,295460.6533245,0
+ANDE.US,D,20080418,000000,23.679,23.8649,23.1876,23.3429,295568.8777061,0
+ANDE.US,D,20080421,000000,23.1452,23.3745,22.4353,22.8011,428971.10539809,0
+ANDE.US,D,20080422,000000,22.6448,23.7058,22.6448,23.1234,304997.54766239,0
+ANDE.US,D,20080423,000000,23.2242,23.6375,23.1452,23.5277,255105.09629961,0
+ANDE.US,D,20080424,000000,23.5861,23.8135,23.1936,23.4289,263859.1338958,0
+ANDE.US,D,20080425,000000,23.2717,24.5897,23.0661,24.4186,525255.40452799,0
+ANDE.US,D,20080428,000000,24.288,24.7478,24.1882,24.7478,856400.77194042,0
+ANDE.US,D,20080429,000000,24.4018,25.2719,24.2199,24.3088,630179.44821555,0
+ANDE.US,D,20080430,000000,24.3385,25.2165,24.2149,24.3207,353933.17411864,0
+ANDE.US,D,20080501,000000,24.4878,24.6805,24.1991,24.5669,321412.25316772,0
+ANDE.US,D,20080502,000000,24.731,24.9238,24.3948,24.6113,397498.03920738,0
+ANDE.US,D,20080505,000000,24.821,24.9664,24.4275,24.5897,265016.22448045,0
+ANDE.US,D,20080506,000000,24.6113,24.8398,24.0795,24.0795,394240.18188822,0
+ANDE.US,D,20080507,000000,24.2614,24.817,24.2149,24.5165,378884.45701412,0
+ANDE.US,D,20080508,000000,23.7354,23.9213,22.8604,23.7452,874906.12975208,0
+ANDE.US,D,20080509,000000,23.9173,23.9213,22.7665,22.9099,561762.42162756,0
+ANDE.US,D,20080512,000000,23.2282,23.3202,22.6122,23.249,565724.24314856,0
+ANDE.US,D,20080513,000000,23.2371,23.2371,22.6568,23.073,647614.69952498,0
+ANDE.US,D,20080514,000000,23.2034,23.249,22.1328,22.2435,704058.26602473,0
+ANDE.US,D,20080515,000000,22.3205,22.3829,21.8055,22.02,689778.71630976,0
+ANDE.US,D,20080516,000000,22.1565,22.1565,20.8514,21.6889,1500160.8628831,0
+ANDE.US,D,20080519,000000,21.6889,21.7007,20.7239,21.0551,1256462.8186933,0
+ANDE.US,D,20080520,000000,21.0877,22.0487,21.0096,21.9182,808241.93356897,0
+ANDE.US,D,20080521,000000,21.9696,22.3433,21.5118,21.7383,556259.1612508,0
+ANDE.US,D,20080522,000000,21.8163,22.3779,21.7561,22.1822,590273.98324501,0
+ANDE.US,D,20080523,000000,22.2435,22.4244,21.5702,22.0734,416483.83235793,0
+ANDE.US,D,20080527,000000,22.3691,22.7072,22.2029,22.2761,460182.20789875,0
+ANDE.US,D,20080528,000000,22.5886,22.8871,22.1871,22.7902,505524.17802002,0
+ANDE.US,D,20080529,000000,22.8011,23.1184,22.6656,23.0997,438078.13653802,0
+ANDE.US,D,20080530,000000,22.9623,22.9623,22.1456,22.6656,624475.92216068,0
+ANDE.US,D,20080602,000000,22.3473,22.5618,21.7007,22.0042,634291.97471655,0
+ANDE.US,D,20080603,000000,22.0428,22.4283,21.5415,21.9478,977889.21467049,0
+ANDE.US,D,20080604,000000,21.931,22.1772,21.5544,22.016,592311.02908195,0
+ANDE.US,D,20080605,000000,21.9251,22.3433,21.6018,22.0536,363169.66993937,0
+ANDE.US,D,20080606,000000,22.02,22.0428,21.4278,21.5346,477511.25771221,0
+ANDE.US,D,20080609,000000,21.5346,21.8777,21.4436,21.6018,485505.70175153,0
+ANDE.US,D,20080610,000000,21.4396,21.6552,21.3329,21.6315,809856.19630767,0
+ANDE.US,D,20080611,000000,21.6552,21.8005,19.9705,20.1039,1218749.150311,0
+ANDE.US,D,20080612,000000,20.1662,20.3344,19.1469,19.3713,1145609.6972023,0
+ANDE.US,D,20080613,000000,19.7046,19.9645,19.315,19.9527,867537.76881757,0
+ANDE.US,D,20080616,000000,19.9823,20.0525,19.0134,19.3951,696539.20011021,0
+ANDE.US,D,20080617,000000,19.4712,19.6116,19.0263,19.1252,511256.02447381,0
+ANDE.US,D,20080618,000000,19.0431,19.0816,18.0653,18.1958,936552.55811142,0
+ANDE.US,D,20080619,000000,18.1958,18.4459,17.9536,18.4133,542805.96031875,0
+ANDE.US,D,20080620,000000,18.3391,18.9017,18.3391,18.8345,881455.22200342,0
+ANDE.US,D,20080623,000000,18.8741,18.965,18.2669,18.3975,659911.82131521,0
+ANDE.US,D,20080624,000000,18.0712,18.3876,17.6243,17.7113,634817.92498229,0
+ANDE.US,D,20080625,000000,17.92,18.2215,17.5264,17.7529,638726.14003389,0
+ANDE.US,D,20080626,000000,17.473,17.8181,17.2595,17.6184,660725.02134147,0
+ANDE.US,D,20080627,000000,20.8158,22.8051,20.6023,22.2691,5073466.968351,0
+ANDE.US,D,20080630,000000,22.4096,22.5292,21.7827,21.7827,1141055.1701895,0
+ANDE.US,D,20080701,000000,21.5464,22.0338,21.3714,21.6255,754319.89401634,0
+ANDE.US,D,20080702,000000,21.4664,21.9251,20.9374,20.9878,984129.81686211,0
+ANDE.US,D,20080703,000000,20.9206,21.0551,19.6502,20.0625,475297.20938199,0
+ANDE.US,D,20080707,000000,19.7935,20.5825,19.6452,20.2286,706459.43127641,0
+ANDE.US,D,20080708,000000,20.3551,20.801,19.9052,20.7694,440840.386876,0
+ANDE.US,D,20080709,000000,20.6359,20.796,20.2186,20.4589,589552.82451525,0
+ANDE.US,D,20080710,000000,20.3194,20.9098,20.3026,20.887,441515.0192361,0
+ANDE.US,D,20080711,000000,20.7407,21.3309,20.1099,21.1649,663875.66572185,0
+ANDE.US,D,20080714,000000,21.3764,21.3764,20.6072,20.8346,539916.26818561,0
+ANDE.US,D,20080715,000000,20.6121,20.7239,20.2502,20.4975,480656.84487849,0
+ANDE.US,D,20080716,000000,20.453,21.0037,20.3382,20.97,487415.30579331,0
+ANDE.US,D,20080717,000000,20.7644,21.4021,20.7644,21.2172,547765.06445903,0
+ANDE.US,D,20080718,000000,21.2014,21.8737,20.9098,21.5583,539506.63384402,0
+ANDE.US,D,20080721,000000,21.5544,21.9785,21.5237,21.8668,462770.4900719,0
+ANDE.US,D,20080722,000000,21.4723,21.8638,21.3606,21.8638,407357.58380445,0
+ANDE.US,D,20080723,000000,21.8341,21.9746,21.6423,21.8737,483356.38576171,0
+ANDE.US,D,20080724,000000,21.8955,22.106,21.7235,21.8055,337029.94173187,0
+ANDE.US,D,20080725,000000,21.5118,22.2079,21.5118,21.9024,371753.78514201,0
+ANDE.US,D,20080728,000000,21.931,22.0932,21.7125,21.9063,348246.84259168,0
+ANDE.US,D,20080729,000000,21.8777,22.4195,21.586,22.2889,280306.20557133,0
+ANDE.US,D,20080730,000000,22.4768,23.1402,22.4461,22.5618,405006.9906937,0
+ANDE.US,D,20080731,000000,24.0913,25.1285,23.9213,24.288,1388195.1542915,0
+ANDE.US,D,20080801,000000,24.288,25.0563,24.0479,24.6747,627979.56008479,0
+ANDE.US,D,20080804,000000,24.8803,25.1225,24.4828,24.6687,755625.66669533,0
+ANDE.US,D,20080805,000000,25.1027,25.1027,24.4552,24.6005,636434.21060663,0
+ANDE.US,D,20080806,000000,24.9664,25.3934,24.5481,25.0939,912106.99662532,0
+ANDE.US,D,20080807,000000,25.1522,25.3865,23.6593,23.8995,815329.11339988,0
+ANDE.US,D,20080808,000000,24.0201,25.3005,23.6632,25.0019,760194.35390757,0
+ANDE.US,D,20080811,000000,24.9456,25.0405,24.3,24.731,446349.71590967,0
+ANDE.US,D,20080812,000000,24.2357,24.6065,23.5515,24.1171,548498.36050262,0
+ANDE.US,D,20080813,000000,23.7284,24.3,23.6197,24.1793,439251.41020776,0
+ANDE.US,D,20080814,000000,23.859,24.7211,23.775,24.4987,375012.65390399,0
+ANDE.US,D,20080815,000000,24.6163,24.6163,23.2371,23.595,477358.52984658,0
+ANDE.US,D,20080818,000000,23.9173,24.3088,23.6197,23.9925,493282.68558481,0
+ANDE.US,D,20080819,000000,23.8886,24.0647,23.2766,23.856,296974.78322415,0
+ANDE.US,D,20080820,000000,23.852,24.3534,23.5021,24.0844,392347.77237436,0
+ANDE.US,D,20080821,000000,23.8184,24.2822,23.5179,23.7058,549921.46054858,0
+ANDE.US,D,20080822,000000,23.5219,24.0479,23.2608,23.9055,496015.60408104,0
+ANDE.US,D,20080825,000000,23.8244,24.0745,23.337,23.8135,344410.4399802,0
+ANDE.US,D,20080826,000000,24.0251,24.0695,23.2608,23.4863,580452.87347505,0
+ANDE.US,D,20080827,000000,23.5911,24.0795,23.5911,24.0577,445569.89349642,0
+ANDE.US,D,20080828,000000,24.0647,24.5541,24.0083,24.3326,314008.49173455,0
+ANDE.US,D,20080829,000000,24.3088,24.6005,23.9747,24.0577,299241.42658095,0
+ANDE.US,D,20080902,000000,24.4216,24.5412,23.9213,24.4443,637196.83849196,0
+ANDE.US,D,20080903,000000,24.4018,25.2165,24.1407,24.5541,577057.45993253,0
+ANDE.US,D,20080904,000000,24.5194,24.6005,23.7808,24.1339,489809.39094527,0
+ANDE.US,D,20080905,000000,24.1407,24.2416,23.5713,24.0577,578850.74805016,0
+ANDE.US,D,20080908,000000,23.9104,24.5481,23.5455,24.4552,395240.49883595,0
+ANDE.US,D,20080909,000000,24.3692,24.6163,22.2435,22.3383,937360.7009236,0
+ANDE.US,D,20080910,000000,22.545,22.7279,21.6759,22.1396,694415.17019086,0
+ANDE.US,D,20080911,000000,22.0102,22.3581,21.6552,22.0428,315817.96293727,0
+ANDE.US,D,20080912,000000,22.03,22.6508,22.03,22.4768,458659.98645655,0
+ANDE.US,D,20080915,000000,22.1822,22.1822,21.3042,21.415,475111.10390335,0
+ANDE.US,D,20080916,000000,21.2459,22.9039,21.0234,22.8545,838321.23155546,0
+ANDE.US,D,20080917,000000,22.5342,22.9523,22.1456,22.3779,772660.38664854,0
+ANDE.US,D,20080918,000000,22.6448,24.6331,22.3087,24.3,1437228.8907012,0
+ANDE.US,D,20080919,000000,25.4596,25.9441,22.6152,22.6212,1854335.7718355,0
+ANDE.US,D,20080922,000000,22.5718,22.6844,21.7007,21.7333,421478.33699687,0
+ANDE.US,D,20080923,000000,21.7827,22.0823,21.1845,21.7303,560322.12705368,0
+ANDE.US,D,20080924,000000,21.7067,21.8105,21.1539,21.5909,253062.99324858,0
+ANDE.US,D,20080925,000000,21.4545,21.5464,20.3818,20.8514,634007.75928448,0
+ANDE.US,D,20080926,000000,20.801,20.801,20.1247,20.5341,356793.53441003,0
+ANDE.US,D,20080929,000000,20.0921,20.3076,18.2581,19.13,770280.46169605,0
+ANDE.US,D,20080930,000000,19.1528,19.1786,18.4608,18.8463,671842.80080506,0
+ANDE.US,D,20081001,000000,18.8039,19.2586,18.4637,18.7178,499184.45443216,0
+ANDE.US,D,20081002,000000,18.6961,18.7237,17.0133,17.2496,965118.73764108,0
+ANDE.US,D,20081003,000000,17.3624,18.3145,17.0183,17.0331,440591.57194259,0
+ANDE.US,D,20081006,000000,16.8502,16.9115,15.4127,16.5595,876226.06263054,0
+ANDE.US,D,20081007,000000,17.478,17.478,16.081,16.1522,549861.78542228,0
+ANDE.US,D,20081008,000000,15.9199,16.5704,15.3069,16.1087,767303.7854805,0
+ANDE.US,D,20081009,000000,16.1126,16.8552,15.3118,15.3305,607231.83354399,0
+ANDE.US,D,20081010,000000,15.1971,15.8338,14.5831,15.4087,773860.96927439,0
+ANDE.US,D,20081013,000000,15.9405,17.824,15.6192,17.7963,526068.60455425,0
+ANDE.US,D,20081014,000000,18.0228,18.4608,17.3742,17.7469,489207.58246812,0
+ANDE.US,D,20081015,000000,17.484,17.6539,15.8872,16.0059,326405.74636383,0
+ANDE.US,D,20081016,000000,16.0592,17.2793,15.4443,16.9273,491540.98105095,0
+ANDE.US,D,20081017,000000,16.2946,17.6955,15.3641,16.7345,323667.77065351,0
+ANDE.US,D,20081020,000000,17.1013,17.7963,16.7691,17.6955,322985.04675086,0
+ANDE.US,D,20081021,000000,17.914,18.436,17.6035,17.8092,619481.41752174,0
+ANDE.US,D,20081022,000000,17.5096,17.8132,16.5397,16.9856,602455.8005539,0
+ANDE.US,D,20081023,000000,17.0183,17.2595,15.3641,16.1976,481783.59217857,0
+ANDE.US,D,20081024,000000,15.2515,15.8921,14.5554,15.3305,417007.75973804,0
+ANDE.US,D,20081027,000000,15.1783,15.5837,14.7077,14.7077,343291.78422268,0
+ANDE.US,D,20081028,000000,14.9252,15.9475,14.6681,15.9405,406018.43351244,0
+ANDE.US,D,20081029,000000,13.0725,14.3607,12.9715,13.454,1171338.7796254,0
+ANDE.US,D,20081030,000000,13.7437,13.9128,12.752,13.3868,639261.193285,0
+ANDE.US,D,20081031,000000,13.2583,14.5298,13.1604,14.2479,617506.06969674,0
+ANDE.US,D,20081103,000000,14.1699,14.5356,13.5282,13.7309,518775.09038832,0
+ANDE.US,D,20081104,000000,14.0245,14.0245,12.4041,12.4663,754961.14876342,0
+ANDE.US,D,20081105,000000,13.6211,13.8169,12.4663,12.758,1007061.2484485,0
+ANDE.US,D,20081106,000000,12.5781,12.7986,12.147,12.1688,451640.5732945,0
+ANDE.US,D,20081107,000000,12.2112,12.3299,11.7841,12.0303,378533.48635602,0
+ANDE.US,D,20081110,000000,12.2212,12.2212,11.3085,11.446,466401.56979118,0
+ANDE.US,D,20081111,000000,10.6422,11.0822,10.483,10.8499,650242.42796806,0
+ANDE.US,D,20081112,000000,10.7955,11.2335,9.90565,9.94518,435654.71954433,0
+ANDE.US,D,20081113,000000,9.96696,10.2695,8.99368,10.1577,661983.25620798,0
+ANDE.US,D,20081114,000000,10.0065,10.0707,9.34328,9.40735,520045.46256866,0
+ANDE.US,D,20081117,000000,9.33746,9.33746,8.89353,8.89927,346851.05150182,0
+ANDE.US,D,20081118,000000,8.93654,9.31165,8.48699,8.93654,438745.68879839,0
+ANDE.US,D,20081119,000000,8.8791,9.16651,8.29548,8.29924,306828.25916431,0
+ANDE.US,D,20081120,000000,8.24634,8.33018,7.32577,7.34179,293520.70599816,0
+ANDE.US,D,20081121,000000,7.44877,7.71096,6.96204,7.52381,625667.40180115,0
+ANDE.US,D,20081124,000000,7.56681,8.2844,7.44363,8.18188,420942.27230294,0
+ANDE.US,D,20081125,000000,8.23072,8.49815,8.12334,8.49815,444894.24969351,0
+ANDE.US,D,20081126,000000,6.17533,6.9565,5.69879,6.92981,1408217.6763314,0
+ANDE.US,D,20081128,000000,6.84952,6.98349,6.59237,6.77448,271439.89782225,0
+ANDE.US,D,20081201,000000,6.71585,6.75303,5.96662,5.9774,482255.93597492,0
+ANDE.US,D,20081202,000000,6.02002,6.48568,5.89178,6.46423,435800.36731022,0
+ANDE.US,D,20081203,000000,6.39493,6.60344,6.15388,6.42142,511043.62148188,0
+ANDE.US,D,20081204,000000,6.36793,6.66216,6.19165,6.379,932510.83260775,0
+ANDE.US,D,20081205,000000,6.24474,6.61352,6.18057,6.54976,675321.15265871,0
+ANDE.US,D,20081208,000000,6.64101,7.19724,6.64101,7.15493,770842.82390326,0
+ANDE.US,D,20081209,000000,7.09027,7.65758,7.09027,7.14929,583385.04620657,0
+ANDE.US,D,20081210,000000,7.13832,8.23072,7.1223,7.8825,513736.08226536,0
+ANDE.US,D,20081211,000000,7.74863,8.21935,7.43809,7.53962,360689.61214781,0
+ANDE.US,D,20081212,000000,7.46478,9.18193,7.44877,8.90461,959222.02600783,0
+ANDE.US,D,20081215,000000,8.90461,9.14585,8.35193,8.56232,553783.14923053,0
+ANDE.US,D,20081216,000000,8.71211,9.0971,8.63846,9.03116,573126.99313892,0
+ANDE.US,D,20081217,000000,8.99922,9.79788,8.99922,9.61596,652131.80315346,0
+ANDE.US,D,20081218,000000,9.6219,10.3199,9.6219,10.0411,515618.37735104,0
+ANDE.US,D,20081219,000000,10.1577,10.2062,9.6911,10.1627,737048.49644355,0
+ANDE.US,D,20081222,000000,10.1341,10.1341,8.85033,9.14209,403020.5169977,0
+ANDE.US,D,20081223,000000,9.17046,9.25549,8.39534,8.69382,523255.78207534,0
+ANDE.US,D,20081224,000000,8.65299,9.15069,8.57854,9.05489,132632.51970693,0
+ANDE.US,D,20081226,000000,9.07475,9.33746,8.69382,8.82531,230847.6631778,0
+ANDE.US,D,20081229,000000,8.82986,8.92824,8.48699,8.62649,306571.35268835,0
+ANDE.US,D,20081230,000000,8.56232,8.74296,8.27283,8.62184,475388.23923568,0
+ANDE.US,D,20081231,000000,8.70568,8.93654,8.46108,8.82057,447402.62788398,0
+ANDE.US,D,20090102,000000,8.77519,9.2726,8.67385,9.20616,292298.88307312,0
+ANDE.US,D,20090105,000000,9.13527,9.20616,8.84489,9.08633,430504.4527113,0
+ANDE.US,D,20090106,000000,9.1057,9.82557,9.05963,9.60608,637258.5365039,0
+ANDE.US,D,20090107,000000,9.45481,9.83644,9.30077,9.58927,415417.77162699,0
+ANDE.US,D,20090108,000000,9.47657,9.57741,9.15603,9.47063,204733.22104076,0
+ANDE.US,D,20090109,000000,9.52402,9.52995,8.98806,9.01979,264039.17071754,0
+ANDE.US,D,20090112,000000,9.10284,9.10284,8.19849,8.4066,516977.75649942,0
+ANDE.US,D,20090113,000000,8.37407,8.38011,8.10189,8.23566,393654.55649617,0
+ANDE.US,D,20090114,000000,8.04247,8.18188,7.67359,7.75912,405947.63251513,0
+ANDE.US,D,20090115,000000,7.74863,8.24189,7.70562,8.13343,288117.57846045,0
+ANDE.US,D,20090116,000000,8.17684,8.38011,7.96249,8.32484,249811.20458634,0
+ANDE.US,D,20090120,000000,8.26235,8.346,7.63612,7.70048,329938.71612969,0
+ANDE.US,D,20090121,000000,7.80746,8.44546,7.65204,8.33621,330762.03058414,0
+ANDE.US,D,20090122,000000,8.15469,8.346,7.80173,8.05878,142683.22699674,0
+ANDE.US,D,20090123,000000,7.91503,8.1883,7.81804,8.11218,136271.69096875,0
+ANDE.US,D,20090126,000000,8.05394,8.66929,8.05394,8.2844,175916.20369206,0
+ANDE.US,D,20090127,000000,8.2844,8.82986,8.2844,8.79367,130840.24303212,0
+ANDE.US,D,20090128,000000,8.83371,9.44888,8.73772,9.31165,272042.71774223,0
+ANDE.US,D,20090129,000000,9.19726,9.23127,8.65299,8.74296,185370.15971882,0
+ANDE.US,D,20090130,000000,8.78725,8.84489,8.50735,8.76975,214515.8959836,0
+ANDE.US,D,20090202,000000,8.70034,9.29217,8.69382,9.25549,248941.36376222,0
+ANDE.US,D,20090203,000000,9.31788,9.42219,8.91608,8.9487,250929.86034387,0
+ANDE.US,D,20090204,000000,8.98806,9.20616,8.72585,8.90945,427386.17450113,0
+ANDE.US,D,20090205,000000,8.82986,9.47063,8.63846,9.14585,224607.06098617,0
+ANDE.US,D,20090206,000000,8.51328,9.63278,8.36883,9.09137,487195.82270164,0
+ANDE.US,D,20090209,000000,9.07199,9.35317,8.72585,8.82531,240758.79135862,0
+ANDE.US,D,20090210,000000,8.8097,8.88463,8.39534,8.47631,365355.39787066,0
+ANDE.US,D,20090211,000000,8.53355,8.65823,8.21935,8.27867,295052.03042572,0
+ANDE.US,D,20090212,000000,8.19849,8.39098,8.05394,8.33018,138706.23383346,0
+ANDE.US,D,20090213,000000,8.3636,8.62184,8.31485,8.32484,119756.85262437,0
+ANDE.US,D,20090217,000000,8.15973,8.27283,7.7164,7.7164,264810.90158824,0
+ANDE.US,D,20090218,000000,7.78601,7.89298,7.15947,7.34179,417279.83785628,0
+ANDE.US,D,20090219,000000,7.39013,7.62545,7.3846,7.45401,183342.21686725,0
+ANDE.US,D,20090220,000000,7.33101,7.49701,6.98349,7.21899,416850.98610114,0
+ANDE.US,D,20090223,000000,7.22908,7.35237,6.84952,6.8603,200406.26866219,0
+ANDE.US,D,20090224,000000,6.91893,7.21899,6.86554,7.20278,542723.02200761,0
+ANDE.US,D,20090225,000000,7.18093,7.27239,6.78022,6.82817,265253.91354285,0
+ANDE.US,D,20090226,000000,6.89777,6.99941,6.63517,6.64615,165153.44065785,0
+ANDE.US,D,20090227,000000,6.60878,6.94078,6.49626,6.61352,247240.1169411,0
+ANDE.US,D,20090302,000000,6.51791,6.69439,5.89178,5.89692,514939.69921966,0
+ANDE.US,D,20090303,000000,5.96128,6.41094,5.88625,6.10563,510005.88114985,0
+ANDE.US,D,20090304,000000,6.23407,6.51238,6.23407,6.37328,421118.2633534,0
+ANDE.US,D,20090305,000000,6.27154,6.35191,5.9078,5.92382,357132.36775431,0
+ANDE.US,D,20090306,000000,5.96128,6.31444,5.88625,6.18057,457718.3331923,0
+ANDE.US,D,20090309,000000,6.11097,6.44802,6.11097,6.26076,286816.86299555,0
+ANDE.US,D,20090310,000000,6.38929,6.71061,6.23407,6.5981,522991.79549965,0
+ANDE.US,D,20090311,000000,6.62489,6.9032,6.31444,6.33046,523790.83532645,0
+ANDE.US,D,20090312,000000,6.31444,6.75303,6.31444,6.68896,482750.53151328,0
+ANDE.US,D,20090313,000000,6.69439,6.92981,6.56023,6.77448,349202.65605539,0
+ANDE.US,D,20090316,000000,6.79623,7.04211,6.7906,6.83884,350356.71231158,0
+ANDE.US,D,20090317,000000,7.05823,7.05823,6.56023,7.02086,409988.34657599,0
+ANDE.US,D,20090318,000000,6.97242,7.22394,6.75867,7.15947,395098.89684133,0
+ANDE.US,D,20090319,000000,7.22908,7.3846,6.91893,7.13832,579135.97492504,0
+ANDE.US,D,20090320,000000,7.20278,7.2884,6.89777,6.89777,371618.25180429,0
+ANDE.US,D,20090323,000000,7.11716,7.36334,7.0694,7.33665,559296.52403547,0
+ANDE.US,D,20090324,000000,7.25093,7.43809,7.12764,7.36334,554384.95770768,0
+ANDE.US,D,20090325,000000,7.41149,7.65204,7.26171,7.6469,787391.03986066,0
+ANDE.US,D,20090326,000000,7.71096,7.8825,7.52934,7.72718,576588.15046464,0
+ANDE.US,D,20090327,000000,7.59875,7.7164,7.47022,7.4811,295298.8224735,0
+ANDE.US,D,20090330,000000,7.2884,7.35237,6.82817,7.17055,430898.91541061,0
+ANDE.US,D,20090331,000000,7.20812,7.82892,7.20812,7.56681,436963.52655177,0
+ANDE.US,D,20090401,000000,7.48634,7.52381,7.25093,7.49701,892832.94227141,0
+ANDE.US,D,20090402,000000,7.70048,8.29548,7.52381,8.03693,516155.45348779,0
+ANDE.US,D,20090403,000000,8.09576,8.09576,7.59875,7.82338,532373.93908628,0
+ANDE.US,D,20090406,000000,7.74319,7.88744,7.68941,7.85561,347473.08883535,0
+ANDE.US,D,20090407,000000,7.79649,8.10694,7.7164,7.98305,411888.8476324,0
+ANDE.US,D,20090408,000000,8.05394,8.29034,7.65758,7.80173,625767.53464021,0
+ANDE.US,D,20090409,000000,7.88744,8.60997,7.88744,8.58922,429442.43775162,0
+ANDE.US,D,20090413,000000,8.51793,8.67839,8.26235,8.65299,332516.88387465,0
+ANDE.US,D,20090414,000000,8.55155,8.65299,8.1883,8.33621,388395.05383873,0
+ANDE.US,D,20090415,000000,8.26839,8.32484,8.02645,8.15973,505266.26010124,0
+ANDE.US,D,20090416,000000,7.63078,8.08479,7.44363,7.8393,923699.14277088,0
+ANDE.US,D,20090417,000000,7.86639,7.86639,7.33101,7.58778,914225.96933057,0
+ANDE.US,D,20090420,000000,7.45401,7.5507,7.08483,7.20278,352334.08302221,0
+ANDE.US,D,20090421,000000,7.20278,7.60893,7.17055,7.54516,356182.62294752,0
+ANDE.US,D,20090422,000000,7.91948,8.96927,7.91948,8.66485,1153323.9715808,0
+ANDE.US,D,20090423,000000,8.77519,8.91608,8.33621,8.44546,676039.27706001,0
+ANDE.US,D,20090424,000000,8.53355,8.77519,8.35707,8.57854,448368.55577588,0
+ANDE.US,D,20090427,000000,8.47196,8.74296,8.32484,8.46731,414489.26711938,0
+ANDE.US,D,20090428,000000,8.37407,8.48699,8.12334,8.30428,702975.01076585,0
+ANDE.US,D,20090429,000000,8.37407,8.72031,8.35707,8.60553,337864.38205733,0
+ANDE.US,D,20090430,000000,8.69026,8.86792,8.47631,8.599,501504.70425835,0
+ANDE.US,D,20090501,000000,8.599,8.93654,8.56232,8.8614,343106.69018685,0
+ANDE.US,D,20090504,000000,8.86792,9.7178,8.8614,9.57048,567750.1631145,0
+ANDE.US,D,20090505,000000,9.6219,9.77119,9.34625,9.43998,712377.38320886,0
+ANDE.US,D,20090506,000000,9.60113,9.70099,9.29217,9.36247,702257.89780737,0
+ANDE.US,D,20090507,000000,10.4978,11.0348,10.05,10.5246,1707312.4437035,0
+ANDE.US,D,20090508,000000,10.6917,11.5992,10.3001,11.5034,1001624.7432978,0
+ANDE.US,D,20090511,000000,11.3798,11.5488,10.834,11.185,586807.76870518,0
+ANDE.US,D,20090512,000000,11.185,11.4154,11.0199,11.1089,666821.99865284,0
+ANDE.US,D,20090513,000000,11.014,11.1554,10.3377,10.5908,710665.01051673,0
+ANDE.US,D,20090514,000000,10.6017,11.5636,10.5434,11.1731,516925.16147284,0
+ANDE.US,D,20090515,000000,11.1603,12.1144,11.0574,11.4045,704063.32323882,0
+ANDE.US,D,20090518,000000,11.7683,12.2924,11.6794,12.237,626889.22472619,0
+ANDE.US,D,20090519,000000,12.2074,12.4041,11.8781,12.1035,680086.05977778,0
+ANDE.US,D,20090520,000000,12.2074,12.9567,12.1035,12.1746,693874.04828283,0
+ANDE.US,D,20090521,000000,12.0768,12.142,11.713,11.8781,608040.98779898,0
+ANDE.US,D,20090522,000000,11.97,12.9192,11.8879,12.4921,513181.8116007,0
+ANDE.US,D,20090526,000000,12.6611,13.6063,12.5682,13.3532,850334.13791362,0
+ANDE.US,D,20090527,000000,13.4303,14.0245,12.9765,13.1604,812396.94066836,0
+ANDE.US,D,20090528,000000,13.3256,13.3256,12.3111,13.0725,730362.85941168,0
+ANDE.US,D,20090529,000000,13.1475,13.5845,13.0783,13.4303,455767.25999496,0
+ANDE.US,D,20090601,000000,13.6686,14.0957,13.1723,13.9128,621540.71510069,0
+ANDE.US,D,20090602,000000,13.8861,14.421,13.6508,14.3646,506573.04422305,0
+ANDE.US,D,20090603,000000,14.421,14.421,13.7744,14.1867,630734.73032303,0
+ANDE.US,D,20090604,000000,14.7008,15.3069,14.4724,15.1022,784562.03429665,0
+ANDE.US,D,20090605,000000,15.4127,16.4963,15.2772,16.081,1354890.3651562,0
+ANDE.US,D,20090608,000000,16.081,16.081,15.3009,15.5837,699408.66338698,0
+ANDE.US,D,20090609,000000,15.7883,17.0607,15.6598,16.7494,1145819.0658658,0
+ANDE.US,D,20090610,000000,16.8552,16.952,15.8338,16.3124,691015.71087708,0
+ANDE.US,D,20090611,000000,16.3005,16.78,16.1393,16.428,478494.38013203,0
+ANDE.US,D,20090612,000000,15.2683,16.3964,15.0646,15.9405,768081.5850081,0
+ANDE.US,D,20090615,000000,15.4235,15.5352,14.8353,15.4295,686348.91371141,0
+ANDE.US,D,20090616,000000,15.6232,16.1225,15.2357,15.5412,698684.47032876,0
+ANDE.US,D,20090617,000000,15.6232,15.8714,15.0231,15.4532,433938.30108092,0
+ANDE.US,D,20090618,000000,15.3929,15.5896,14.94,15.0804,696357.14040284,0
+ANDE.US,D,20090619,000000,15.3593,15.7775,15.1072,15.3069,537836.74175028,0
+ANDE.US,D,20090622,000000,15.2623,15.4848,14.8195,15.2248,896778.58070732,0
+ANDE.US,D,20090623,000000,15.2772,15.4977,14.7897,15.1072,643536.56207982,0
+ANDE.US,D,20090624,000000,15.0982,16.0978,14.9885,15.4334,629500.77008417,0
+ANDE.US,D,20090625,000000,15.4087,16.1018,15.3118,16.0266,517143.6331217,0
+ANDE.US,D,20090626,000000,16.0266,16.2797,15.5936,16.173,805516.09517247,0
+ANDE.US,D,20090629,000000,16.2312,16.4795,15.8813,16.0059,568032.35566093,0
+ANDE.US,D,20090630,000000,16.1126,16.5971,15.8655,16.0217,976296.19223097,0
+ANDE.US,D,20090701,000000,16.173,16.9412,15.8022,16.7691,728194.32600831,0
+ANDE.US,D,20090702,000000,16.5477,16.9056,16.0592,16.5279,504133.44414425,0
+ANDE.US,D,20090706,000000,16.4735,16.4963,15.5204,15.8753,824625.28434691,0
+ANDE.US,D,20090707,000000,15.8338,16.5279,15.7102,16.0305,950224.23069232,0
+ANDE.US,D,20090708,000000,15.9752,16.1393,15.3069,15.8022,873300.96999875,0
+ANDE.US,D,20090709,000000,15.8447,16.0009,15.2357,15.4571,900345.93952901,0
+ANDE.US,D,20090710,000000,15.4235,15.7666,14.4724,14.9104,1400139.282538,0
+ANDE.US,D,20090713,000000,14.9222,15.2248,14.1699,14.6434,1150429.2222335,0
+ANDE.US,D,20090714,000000,14.7443,15.1022,14.5604,14.9658,729720.59322178,0
+ANDE.US,D,20090715,000000,15.1072,15.639,15.0804,15.6232,642873.05559073,0
+ANDE.US,D,20090716,000000,15.4749,15.9603,15.4017,15.6776,433428.53390028,0
+ANDE.US,D,20090717,000000,15.7221,15.8061,15.0538,15.2357,501769.70227686,0
+ANDE.US,D,20090720,000000,15.2357,15.3355,15.0231,15.2189,468310.16239014,0
+ANDE.US,D,20090721,000000,15.2455,15.8061,15.2455,15.6716,891125.62679338,0
+ANDE.US,D,20090722,000000,15.5639,16.1265,15.5412,15.9475,546908.37239156,0
+ANDE.US,D,20090723,000000,15.9199,16.7434,15.9199,16.5911,789609.13396216,0
+ANDE.US,D,20090724,000000,16.5595,16.6604,16.4171,16.5823,397393.86059705,0
+ANDE.US,D,20090727,000000,16.5872,17.0657,16.5872,16.9787,838889.66241959,0
+ANDE.US,D,20090728,000000,16.9273,17.8527,16.5051,17.5551,1090370.7590997,0
+ANDE.US,D,20090729,000000,17.484,17.5551,16.6604,16.7898,560099.60963356,0
+ANDE.US,D,20090730,000000,16.9273,17.7281,16.8828,17.2941,703164.15057295,0
+ANDE.US,D,20090731,000000,16.3064,17.3287,16.253,17.2437,1087218.0918336,0
+ANDE.US,D,20090803,000000,17.3624,17.6095,16.8502,17.0855,575708.19521234,0
+ANDE.US,D,20090804,000000,16.9322,17.0607,16.6495,16.774,436031.98771571,0
+ANDE.US,D,20090805,000000,17.0183,17.0183,16.2312,16.3212,792752.69824279,0
+ANDE.US,D,20090806,000000,15.4809,16.1908,14.8985,14.9618,1956265.9447796,0
+ANDE.US,D,20090807,000000,15.0478,15.5936,15.0478,15.118,661905.37511094,0
+ANDE.US,D,20090810,000000,15.0914,15.2831,14.8946,15.21,522819.85022046,0
+ANDE.US,D,20090811,000000,15.1783,15.3978,14.683,14.8521,800711.74178346,0
+ANDE.US,D,20090812,000000,14.9163,15.3355,14.8639,15.0864,503522.53268174,0
+ANDE.US,D,20090813,000000,15.203,15.203,14.7641,15.1902,316956.84755117,0
+ANDE.US,D,20090814,000000,15.1328,15.5135,14.4606,14.6612,419555.58419844,0
+ANDE.US,D,20090817,000000,14.4457,14.5772,14.1917,14.3122,515444.40918621,0
+ANDE.US,D,20090818,000000,14.3083,14.6336,14.3083,14.5356,404563.97873909,0
+ANDE.US,D,20090819,000000,14.4496,14.7215,14.2825,14.5831,323619.2213982,0
+ANDE.US,D,20090820,000000,14.4724,14.9222,14.4724,14.8233,386246.74929172,0
+ANDE.US,D,20090821,000000,15.036,15.3118,14.8303,15.0914,614800.46015662,0
+ANDE.US,D,20090824,000000,15.1586,15.5204,15.1072,15.2742,622968.87236076,0
+ANDE.US,D,20090825,000000,15.2772,16.5457,15.2248,16.3519,1251796.0215277,0
+ANDE.US,D,20090826,000000,16.26,16.4735,15.8714,15.9693,652257.22206299,0
+ANDE.US,D,20090827,000000,15.8655,16.3726,15.3751,16.3163,530935.66739802,0
+ANDE.US,D,20090828,000000,16.7543,17.7113,16.7543,17.6125,1414553.3541479,0
+ANDE.US,D,20090831,000000,17.567,17.7805,17.5096,17.6035,728520.01059594,0
+ANDE.US,D,20090901,000000,17.4355,17.8992,17.1527,17.2101,609122.22017222,0
+ANDE.US,D,20090902,000000,17.2209,17.4424,16.958,17.0489,628006.86904089,0
+ANDE.US,D,20090903,000000,17.042,17.2209,16.8086,17.1843,314017.59471991,0
+ANDE.US,D,20090904,000000,17.1843,17.3386,16.9115,17.304,312416.48073784,0
+ANDE.US,D,20090908,000000,17.3534,17.909,17.1843,17.6895,297740.44543794,0
+ANDE.US,D,20090909,000000,17.6243,18.4558,17.4542,18.1553,502809.46549452,0
+ANDE.US,D,20090910,000000,18.0504,18.4133,17.5986,18.3876,499235.02657309,0
+ANDE.US,D,20090911,000000,18.3579,18.5666,18.089,18.3095,196860.1501397,0
+ANDE.US,D,20090914,000000,18.1404,18.5892,17.7805,18.3668,237491.83105409,0
+ANDE.US,D,20090915,000000,18.2729,18.4558,18.0801,18.2977,264070.52544493,0
+ANDE.US,D,20090916,000000,18.2977,19.2013,18.0504,19.0223,581379.35509701,0
+ANDE.US,D,20090917,000000,18.9966,19.4495,18.8513,19.2814,534934.91230332,0
+ANDE.US,D,20090918,000000,19.2527,19.3654,18.7287,18.9126,353329.34275585,0
+ANDE.US,D,20090921,000000,18.7,18.8741,18.5942,18.6446,241191.68888504,0
+ANDE.US,D,20090922,000000,18.8177,18.9343,18.5705,18.8345,236490.50266354,0
+ANDE.US,D,20090923,000000,18.9175,19.0223,18.4637,18.7939,272435.1575559,0
+ANDE.US,D,20090924,000000,18.8039,18.8741,18.6546,18.7178,348867.8684824,0
+ANDE.US,D,20090925,000000,18.617,19.4761,18.5892,19.2586,426542.6311903,0
+ANDE.US,D,20090928,000000,19.227,19.7046,19.1568,19.4543,242501.50733531,0
+ANDE.US,D,20090929,000000,19.315,19.4455,19.0085,19.1132,286396.10278296,0
+ANDE.US,D,20090930,000000,19.0708,19.3051,18.788,18.8345,394762.08638269,0
+ANDE.US,D,20091001,000000,18.8039,18.8039,18.4024,18.4608,447576.5960488,0
+ANDE.US,D,20091002,000000,18.4766,18.6901,18.0504,18.0653,352268.339239,0
+ANDE.US,D,20091005,000000,18.1958,18.5942,18.0653,18.4024,236263.93947215,0
+ANDE.US,D,20091006,000000,18.5616,18.7761,18.4874,18.6704,468074.49621337,0
+ANDE.US,D,20091007,000000,18.6961,19.0134,18.524,18.9423,223304.32263564,0
+ANDE.US,D,20091008,000000,19.0085,19.5315,18.8107,19.0758,481527.69714543,0
+ANDE.US,D,20091009,000000,19.1252,19.4712,18.9383,19.1904,175031.19122567,0
+ANDE.US,D,20091012,000000,19.3654,19.6452,19.13,19.2478,110262.43888487,0
+ANDE.US,D,20091013,000000,19.1686,19.3891,19.0382,19.3505,237593.98677879,0
+ANDE.US,D,20091014,000000,19.5809,19.6344,19.2636,19.5256,189910.52653213,0
+ANDE.US,D,20091015,000000,19.4603,19.6709,19.3891,19.6344,195911.41677572,0
+ANDE.US,D,20091016,000000,19.5582,19.5582,19.0431,19.142,192879.11120513,0
+ANDE.US,D,20091019,000000,19.3505,19.7352,18.9798,19.5038,162820.04207502,0
+ANDE.US,D,20091020,000000,19.5859,19.6768,19.3328,19.4603,329682.82109655,0
+ANDE.US,D,20091021,000000,19.4495,20.098,19.3773,19.6709,323180.25521487,0
+ANDE.US,D,20091022,000000,19.315,19.3951,18.3668,18.6546,478348.73236613,0
+ANDE.US,D,20091023,000000,18.611,18.7939,17.9754,18.0228,315515.54153447,0
+ANDE.US,D,20091026,000000,18.1009,18.4815,17.9417,18.1799,323531.22587298,0
+ANDE.US,D,20091027,000000,18.1404,18.6239,17.6955,18.2631,513557.05688644,0
+ANDE.US,D,20091028,000000,18.2481,18.4242,17.9486,17.998,470315.8534997,0
+ANDE.US,D,20091029,000000,18.0623,18.1958,17.8181,17.8527,393113.43458815,0
+ANDE.US,D,20091030,000000,17.739,17.739,16.517,16.603,704760.20734093,0
+ANDE.US,D,20091102,000000,16.6495,17.0657,16.428,16.5347,330672.01217328,0
+ANDE.US,D,20091103,000000,16.4735,17.3672,16.3618,17.0855,454795.26344614,0
+ANDE.US,D,20091104,000000,17.1131,17.2941,15.9129,16.0483,793721.66046315,0
+ANDE.US,D,20091105,000000,14.9786,15.2248,13.5767,13.5767,2072089.2962819,0
+ANDE.US,D,20091106,000000,13.6686,14.0314,13.546,13.9464,579866.23664018,0
+ANDE.US,D,20091109,000000,13.9464,14.1353,13.5282,13.6339,690263.19741993,0
+ANDE.US,D,20091110,000000,13.4867,13.6389,13.1475,13.2079,483290.64197849,0
+ANDE.US,D,20091111,000000,13.3256,13.376,12.8618,13.0101,432656.80302958,0
+ANDE.US,D,20091112,000000,13.0239,13.4896,12.846,12.8559,462529.76668104,0
+ANDE.US,D,20091113,000000,12.9508,13.459,12.841,13.4254,488973.93917698,0
+ANDE.US,D,20091116,000000,13.5015,14.3379,13.5015,14.3251,607860.95097724,0
+ANDE.US,D,20091117,000000,14.2223,14.3696,14.0067,14.069,243528.12179633,0
+ANDE.US,D,20091118,000000,14.0997,14.6879,14.073,14.6336,520250.78546086,0
+ANDE.US,D,20091119,000000,14.6049,14.6781,14.1639,14.2272,560857.18030479,0
+ANDE.US,D,20091120,000000,14.594,15.0982,14.5604,15.0231,743968.78820936,0
+ANDE.US,D,20091123,000000,15.2396,15.727,15.2396,15.4334,489434.14565951,0
+ANDE.US,D,20091124,000000,15.4848,15.4848,14.6949,14.7897,381574.89491197,0
+ANDE.US,D,20091125,000000,14.8055,15.0596,14.514,14.8195,398985.87159374,0
+ANDE.US,D,20091127,000000,14.4606,14.7641,14.2321,14.5772,160808.28230855,0
+ANDE.US,D,20091130,000000,14.4842,14.4842,13.9128,13.982,420098.72899211,0
+ANDE.US,D,20091201,000000,14.0008,15.21,14.0008,15.0043,739197.81243337,0
+ANDE.US,D,20091202,000000,14.9727,15.3415,14.7077,14.7541,327864.24690845,0
+ANDE.US,D,20091203,000000,14.8233,15.0596,14.4842,14.5406,381164.24912756,0
+ANDE.US,D,20091204,000000,14.7749,15.5837,14.7541,15.0043,471239.30079321,0
+ANDE.US,D,20091207,000000,14.9559,15.0043,14.5831,14.7137,302471.974944,0
+ANDE.US,D,20091208,000000,14.6681,14.769,14.4457,14.5248,287732.21874651,0
+ANDE.US,D,20091209,000000,14.4902,14.6108,14.2964,14.3498,272506.96999602,0
+ANDE.US,D,20091210,000000,14.3972,14.3972,13.9622,13.9662,414864.51240514,0
+ANDE.US,D,20091211,000000,14.0245,14.1066,13.89,13.9524,345234.76587748,0
+ANDE.US,D,20091214,000000,14.0126,14.1412,13.9128,14.1105,271033.29780912,0
+ANDE.US,D,20091215,000000,14.0423,14.0423,13.8712,13.9128,338068.69350671,0
+ANDE.US,D,20091216,000000,13.9712,13.9712,13.8822,13.9256,430305.19847601,0
+ANDE.US,D,20091217,000000,13.8861,14.0482,13.7991,14.0126,197557.0342418,0
+ANDE.US,D,20091218,000000,14.1639,14.1639,13.7249,13.7991,956813.78065641,0
+ANDE.US,D,20091221,000000,13.8268,14.3972,13.8268,14.3083,224840.7042773,0
+ANDE.US,D,20091222,000000,14.3498,14.5406,14.2223,14.2549,202481.74932625,0
+ANDE.US,D,20091223,000000,14.3122,14.3379,13.9306,14.1965,152588.28652065,0
+ANDE.US,D,20091224,000000,14.2825,14.4408,14.1817,14.4002,35308.457359372,0
+ANDE.US,D,20091228,000000,14.4842,14.5554,14.1066,14.2223,84727.553482976,0
+ANDE.US,D,20091229,000000,14.2065,14.2657,14.1412,14.1511,130655.14899629,0
+ANDE.US,D,20091230,000000,14.0532,14.1965,13.9414,14.1867,144503.82407047,0
+ANDE.US,D,20091231,000000,14.1105,14.1699,13.81,13.8169,129299.81561918,0
+ANDE.US,D,20100104,000000,13.9198,14.2321,13.9128,14.1165,394098.5798936,0
+ANDE.US,D,20100105,000000,14.1283,14.2964,13.9919,14.0631,409067.93361094,0
+ANDE.US,D,20100106,000000,14.0067,14.1817,13.9256,14.0067,319959.82128,0
+ANDE.US,D,20100107,000000,14.0423,14.2272,13.7991,13.9068,274048.40885179,0
+ANDE.US,D,20100108,000000,13.9068,13.9919,13.5657,13.6211,233919.41501831,0
+ANDE.US,D,20100111,000000,13.7249,13.9662,13.6339,13.72,211304.56503411,0
+ANDE.US,D,20100112,000000,13.6775,13.7131,13.1604,13.366,273190.7053415,0
+ANDE.US,D,20100113,000000,13.4422,13.982,13.4086,13.9662,245978.84774614,0
+ANDE.US,D,20100114,000000,13.9356,14.2272,13.9128,14.1867,369111.89649946,0
+ANDE.US,D,20100115,000000,14.2431,14.2776,14.0374,14.2103,313862.84396864,0
+ANDE.US,D,20100119,000000,14.1639,14.4457,14.0008,14.4002,251020.89019755,0
+ANDE.US,D,20100120,000000,14.2549,14.2549,13.9919,14.1511,138445.28158622,0
+ANDE.US,D,20100121,000000,14.4101,14.8421,14.3122,14.7137,619165.8473623,0
+ANDE.US,D,20100122,000000,14.7166,15.2515,14.5604,14.7166,492935.76069798,0
+ANDE.US,D,20100125,000000,14.7493,14.8461,14.3083,14.5406,400805.45722466,0
+ANDE.US,D,20100126,000000,14.4457,14.6197,14.2163,14.4724,213999.04870323,0
+ANDE.US,D,20100127,000000,14.3864,14.589,14.3122,14.5604,170030.61792981,0
+ANDE.US,D,20100128,000000,14.5406,14.9104,14.4606,14.7957,327777.26282604,0
+ANDE.US,D,20100129,000000,14.8055,14.8055,14.3557,14.4358,395959.63468008,0
+ANDE.US,D,20100201,000000,14.4496,15.0231,14.2163,14.94,289251.40586025,0
+ANDE.US,D,20100202,000000,15.0043,15.4443,14.7749,15.2455,254945.28833426,0
+ANDE.US,D,20100203,000000,15.2515,15.3641,15.0914,15.2455,206760.15244952,0
+ANDE.US,D,20100204,000000,15.1476,15.1476,14.6128,14.7383,261967.73582476,0
+ANDE.US,D,20100205,000000,14.8055,14.8055,14.2015,14.7265,202748.77023039,0
+ANDE.US,D,20100208,000000,14.6731,15.7923,14.421,15.4749,1058642.8093186,0
+ANDE.US,D,20100209,000000,15.4087,15.6954,15.0004,15.3929,1311817.0612773,0
+ANDE.US,D,20100210,000000,15.3869,16.0266,15.3355,15.9791,846238.80594055,0
+ANDE.US,D,20100211,000000,15.8981,16.5872,15.7043,16.5635,535665.17401845,0
+ANDE.US,D,20100212,000000,16.3519,17.0607,16.2254,16.9164,583603.51785542,0
+ANDE.US,D,20100216,000000,17.0331,17.4542,16.5021,17.0895,312973.78573097,0
+ANDE.US,D,20100217,000000,17.215,17.7429,16.8502,17.5047,400923.79603445,0
+ANDE.US,D,20100218,000000,16.861,17.0261,16.4567,16.774,535221.15062103,0
+ANDE.US,D,20100219,000000,16.7898,17.1231,16.3964,16.9787,242180.87996177,0
+ANDE.US,D,20100222,000000,17.0766,17.3287,16.9906,17.0895,210024.07842559,0
+ANDE.US,D,20100223,000000,17.1161,17.2546,16.8828,17.0331,227738.48795299,0
+ANDE.US,D,20100224,000000,16.9965,17.3534,16.9224,17.1883,218320.94386771,0
+ANDE.US,D,20100225,000000,17.0489,17.398,17.0183,17.3099,358633.34889732,0
+ANDE.US,D,20100226,000000,17.2684,17.4542,17.1231,17.2842,224507.93958994,0
+ANDE.US,D,20100301,000000,17.3158,17.6125,17.215,17.5264,243332.91333231,0
+ANDE.US,D,20100302,000000,17.6609,17.8092,17.5452,17.7529,203250.44586849,0
+ANDE.US,D,20100303,000000,17.8359,17.8359,17.2328,17.3158,328473.13548533,0
+ANDE.US,D,20100304,000000,17.3,17.5225,17.0795,17.4424,202234.95727847,0
+ANDE.US,D,20100305,000000,17.4424,18.0465,17.398,17.9258,372196.79709662,0
+ANDE.US,D,20100308,000000,18.0119,18.2511,18.0119,18.1869,301573.81372096,0
+ANDE.US,D,20100309,000000,18.1869,18.2927,17.9704,18.0623,227156.90833221,0
+ANDE.US,D,20100310,000000,17.9704,18.0623,17.6837,17.92,267826.01263091,0
+ANDE.US,D,20100311,000000,17.7963,18.0119,17.7904,17.9754,128876.02107813,0
+ANDE.US,D,20100312,000000,18.0959,18.3915,18.0178,18.3391,426816.73219418,0
+ANDE.US,D,20100315,000000,18.2581,18.3273,18.1404,18.2313,347797.76198017,0
+ANDE.US,D,20100316,000000,18.2313,18.6783,18.1355,18.6605,478642.05078356,0
+ANDE.US,D,20100317,000000,18.6338,18.9245,18.6338,18.8295,296229.34986674,0
+ANDE.US,D,20100318,000000,18.7564,18.7564,17.8744,17.9754,562283.31467921,0
+ANDE.US,D,20100319,000000,18.0653,18.0752,17.4424,17.6837,424115.16842532,0
+ANDE.US,D,20100322,000000,17.5225,18.0356,17.2101,17.5403,413629.54072345,0
+ANDE.US,D,20100323,000000,17.478,17.5502,17.1527,17.4206,354576.45175136,0
+ANDE.US,D,20100324,000000,17.2793,17.8132,17.2041,17.6421,686209.33460244,0
+ANDE.US,D,20100325,000000,17.6955,18.0752,17.5047,17.5927,588442.26030027,0
+ANDE.US,D,20100326,000000,17.7063,17.8646,17.473,17.5294,115595.77686808,0
+ANDE.US,D,20100329,000000,17.6184,17.9704,17.6095,17.909,245077.65219464,0
+ANDE.US,D,20100330,000000,17.909,18.1118,17.6787,18.0504,389724.08970255,0
+ANDE.US,D,20100331,000000,17.9258,18.0959,17.8359,17.914,275927.66960901,0
+ANDE.US,D,20100401,000000,17.9782,18.0465,17.6539,17.7637,356520.44484897,0
+ANDE.US,D,20100405,000000,17.7963,18.2067,17.7637,18.2067,316830.41719883,0
+ANDE.US,D,20100406,000000,18.1869,18.3876,18.0178,18.0356,249838.51354244,0
+ANDE.US,D,20100407,000000,17.9654,18.0119,17.7529,17.8132,224078.07639197,0
+ANDE.US,D,20100408,000000,17.7904,17.8468,17.5344,17.5452,238966.51468382,0
+ANDE.US,D,20100409,000000,17.5502,17.6787,17.4998,17.6727,205404.81907241,0
+ANDE.US,D,20100412,000000,17.6895,17.9417,17.5769,17.9358,170574.7741663,0
+ANDE.US,D,20100413,000000,17.9604,18.1681,17.7153,18.0959,202619.30554959,0
+ANDE.US,D,20100414,000000,18.1404,18.1958,17.8695,18.1958,199875.26118235,0
+ANDE.US,D,20100415,000000,18.2215,18.6644,18.1058,18.5488,211377.38891706,0
+ANDE.US,D,20100416,000000,18.5942,18.8741,18.3035,18.6338,421643.20217633,0
+ANDE.US,D,20100419,000000,18.5705,18.7,17.8586,18.002,418473.34038239,0
+ANDE.US,D,20100420,000000,18.1355,18.4815,17.9754,18.0504,351066.74517033,0
+ANDE.US,D,20100421,000000,18.0623,18.1681,17.9604,18.0623,296724.95684793,0
+ANDE.US,D,20100422,000000,17.9536,18.3629,17.9258,18.2769,287331.68739029,0
+ANDE.US,D,20100423,000000,18.3401,18.8365,18.1226,18.7297,211781.96604456,0
+ANDE.US,D,20100426,000000,18.7287,19.0609,18.6546,18.9867,216240.40598955,0
+ANDE.US,D,20100427,000000,18.9531,19.3713,18.7237,19.0026,367751.50590826,0
+ANDE.US,D,20100428,000000,19.1024,19.3219,18.8681,19.2062,332216.48535749,0
+ANDE.US,D,20100429,000000,19.2586,19.8943,19.1786,19.8943,237325.95443182,0
+ANDE.US,D,20100430,000000,19.3713,19.9221,19.2151,19.3387,567255.56757614,0
+ANDE.US,D,20100503,000000,19.3891,19.8993,19.3387,19.7984,218622.35382769,0
+ANDE.US,D,20100504,000000,19.5414,20.3314,19.3011,19.5958,623445.26192838,0
+ANDE.US,D,20100505,000000,19.0866,19.6244,18.788,19.3654,469832.38383234,0
+ANDE.US,D,20100506,000000,19.3447,19.3891,17.92,18.9017,496990.63495831,0
+ANDE.US,D,20100507,000000,18.8799,19.2112,17.9417,18.2067,527089.15035836,0
+ANDE.US,D,20100510,000000,18.6961,18.7939,18.1622,18.3708,311318.0538367,0
+ANDE.US,D,20100511,000000,18.2927,19.1736,18.2927,18.9759,309683.56224161,0
+ANDE.US,D,20100512,000000,18.9601,19.1252,18.6397,19.0026,205319.85787563,0
+ANDE.US,D,20100513,000000,18.8869,19.4495,18.8869,19.142,221993.49274255,0
+ANDE.US,D,20100514,000000,19.049,19.049,18.5181,18.7237,198538.13377598,0
+ANDE.US,D,20100517,000000,18.7623,18.8513,18.4301,18.8177,270033.99230421,0
+ANDE.US,D,20100518,000000,18.8681,18.9966,18.4924,18.5488,291106.39198983,0
+ANDE.US,D,20100519,000000,18.4459,18.4459,18.0178,18.0712,307976.24676358,0
+ANDE.US,D,20100520,000000,17.9298,17.9298,16.8947,17.0489,554022.86117857,0
+ANDE.US,D,20100521,000000,16.8552,17.7025,16.8206,17.2437,285913.64455841,0
+ANDE.US,D,20100524,000000,17.2842,17.4296,16.8759,16.9362,153126.37410022,0
+ANDE.US,D,20100525,000000,16.7108,17.1073,16.248,17.0133,287641.18889282,0
+ANDE.US,D,20100526,000000,17.1487,17.3099,16.7494,17.0025,407082.47135775,0
+ANDE.US,D,20100527,000000,17.2377,18.1958,17.2377,18.1058,301921.75005061,0
+ANDE.US,D,20100528,000000,18.0554,18.0554,17.3475,17.5156,243942.81335201,0
+ANDE.US,D,20100601,000000,17.5403,18.4558,17.5403,17.7598,337353.60343386,0
+ANDE.US,D,20100602,000000,17.7429,17.7697,17.2546,17.739,424248.67887739,0
+ANDE.US,D,20100603,000000,17.6421,18.0712,17.6303,18.0119,154727.48808229,0
+ANDE.US,D,20100604,000000,17.6095,17.9604,17.0331,17.1339,276250.31986818,0
+ANDE.US,D,20100607,000000,17.1487,17.1655,16.5279,16.5704,189291.52352707,0
+ANDE.US,D,20100608,000000,16.6762,16.9322,16.1186,16.1393,257194.73716313,0
+ANDE.US,D,20100609,000000,16.2688,16.603,16.0009,16.3005,441205.51773356,0
+ANDE.US,D,20100610,000000,16.5635,16.6159,16.2134,16.4429,257149.22223629,0
+ANDE.US,D,20100611,000000,16.341,16.8552,16.2896,16.8552,181924.17403537,0
+ANDE.US,D,20100614,000000,17.0539,17.5818,17.0539,17.567,212225.98944198,0
+ANDE.US,D,20100615,000000,17.5818,18.2067,17.5403,18.1355,184029.99798399,0
+ANDE.US,D,20100616,000000,17.9852,18.2481,17.6243,18.0653,110111.73390488,0
+ANDE.US,D,20100617,000000,18.086,18.1286,17.7598,17.7904,93714.222927475,0
+ANDE.US,D,20100618,000000,17.8468,18.3975,17.7637,18.2729,262941.75525921,0
+ANDE.US,D,20100621,000000,18.8345,19.4653,18.1869,18.3213,278311.64033278,0
+ANDE.US,D,20100622,000000,18.3629,19.0758,18.2265,18.3332,297228.65537166,0
+ANDE.US,D,20100623,000000,18.3708,18.8513,18.2265,18.7287,218538.40407374,0
+ANDE.US,D,20100624,000000,18.6901,18.8345,18.3915,18.5418,161594.17337871,0
+ANDE.US,D,20100625,000000,18.5546,19.0164,18.2313,18.9966,302249.45752388,0
+ANDE.US,D,20100628,000000,18.9966,19.049,18.5942,18.6783,112161.92849846,0
+ANDE.US,D,20100629,000000,18.3579,18.4874,17.4088,17.5867,228856.13226769,0
+ANDE.US,D,20100630,000000,17.5314,17.6867,17.1379,17.4394,290385.23326007,0
+ANDE.US,D,20100701,000000,17.4355,17.5611,17.0331,17.4088,226821.10931639,0
+ANDE.US,D,20100702,000000,17.5452,17.5452,17.1013,17.2546,74594.919324845,0
+ANDE.US,D,20100706,000000,17.4602,17.8764,16.8888,16.9461,267640.91859508,0
+ANDE.US,D,20100707,000000,16.9412,17.4028,16.7384,17.3475,233113.29509177,0
+ANDE.US,D,20100708,000000,17.5156,17.5502,17.2437,17.5452,108245.62190431,0
+ANDE.US,D,20100709,000000,17.473,18.1226,17.3672,18.1058,137508.68553607,0
+ANDE.US,D,20100712,000000,17.9852,18.3668,17.6609,17.6837,115071.84948797,0
+ANDE.US,D,20100713,000000,17.909,18.2837,17.5452,18.2215,297553.32851647,0
+ANDE.US,D,20100714,000000,18.1404,18.1404,17.7637,17.9912,134366.13269825,0
+ANDE.US,D,20100715,000000,18.0623,18.0623,17.5264,17.7281,103513.08095542,0
+ANDE.US,D,20100716,000000,17.5818,17.739,17.3336,17.5551,335523.90337477,0
+ANDE.US,D,20100719,000000,17.6491,17.8023,17.4028,17.7855,123139.11741024,0
+ANDE.US,D,20100720,000000,17.6095,18.007,17.4424,17.9754,129762.04498734,0
+ANDE.US,D,20100721,000000,18.1118,18.1799,17.7756,17.8468,98913.039015795,0
+ANDE.US,D,20100722,000000,18.0801,18.3876,18.0228,18.3213,218498.9578038,0
+ANDE.US,D,20100723,000000,18.3095,18.7287,18.1454,18.5488,182493.61634232,0
+ANDE.US,D,20100726,000000,18.6446,18.7505,18.4608,18.7396,186769.99657995,0
+ANDE.US,D,20100727,000000,18.8977,18.9966,18.2769,18.3915,250611.25585596,0
+ANDE.US,D,20100728,000000,18.3213,18.5705,18.1799,18.3876,186840.79757726,0
+ANDE.US,D,20100729,000000,18.4459,18.5705,18.0465,18.44,152138.19446631,0
+ANDE.US,D,20100730,000000,18.2027,18.6397,17.9912,18.3915,220937.54643979,0
+ANDE.US,D,20100802,000000,18.3915,18.7761,18.3777,18.6002,172428.74885305,0
+ANDE.US,D,20100803,000000,18.4874,18.7435,18.2581,18.3332,185134.49354205,0
+ANDE.US,D,20100804,000000,18.3708,18.6644,18.2067,18.5418,134934.56356238,0
+ANDE.US,D,20100805,000000,18.3876,19.4919,18.2481,19.4059,597505.799399,0
+ANDE.US,D,20100806,000000,19.7935,20.977,19.4653,20.1139,1278922.9179263,0
+ANDE.US,D,20100809,000000,20.2978,20.2978,19.4712,19.9705,494120.16023873,0
+ANDE.US,D,20100810,000000,19.9873,20.1761,19.7084,19.8943,785407.60049311,0
+ANDE.US,D,20100811,000000,19.4712,19.744,19.3051,19.3713,403698.18368626,0
+ANDE.US,D,20100812,000000,19.2062,19.6392,19.0223,19.1132,686096.05300673,0
+ANDE.US,D,20100813,000000,19.1252,19.3447,18.9245,19.13,496086.40507836,0
+ANDE.US,D,20100816,000000,19.0085,19.2873,18.8177,19.1252,486087.2813723,0
+ANDE.US,D,20100817,000000,19.2636,19.7876,19.2586,19.7046,674051.79192119,0
+ANDE.US,D,20100818,000000,19.5898,19.8429,19.1954,19.755,573837.02599767,0
+ANDE.US,D,20100819,000000,19.8103,19.8756,19.3773,19.4455,385268.684086,0
+ANDE.US,D,20100820,000000,19.3447,19.3891,18.9126,19.1954,328458.97528587,0
+ANDE.US,D,20100823,000000,19.3615,19.5256,19.0609,19.1132,275745.60990164,0
+ANDE.US,D,20100824,000000,19.2586,19.9527,19.1192,19.7718,642950.93668777,0
+ANDE.US,D,20100825,000000,19.665,20.0575,19.4603,19.926,551159.46655871,0
+ANDE.US,D,20100826,000000,20.0466,20.1415,19.2408,19.5582,441216.64360457,0
+ANDE.US,D,20100827,000000,19.75,19.838,19.3387,19.8103,291328.90940995,0
+ANDE.US,D,20100830,000000,19.8805,20.0347,19.2062,19.2112,480877.33941297,0
+ANDE.US,D,20100831,000000,19.144,19.5345,18.9452,19.2042,653180.6693565,0
+ANDE.US,D,20100901,000000,19.4543,19.6768,19.2636,19.5651,396417.81827697,0
+ANDE.US,D,20100902,000000,19.5859,19.7352,19.3832,19.575,269191.4604362,0
+ANDE.US,D,20100903,000000,19.7806,20.0861,19.7262,20.0713,416666.90350813,0
+ANDE.US,D,20100907,000000,20.0139,20.0139,19.6502,19.7935,223342.75746275,0
+ANDE.US,D,20100908,000000,19.8865,20.0031,18.9601,19.13,505203.55064648,0
+ANDE.US,D,20100909,000000,19.4217,19.4919,19.1686,19.315,403362.38467043,0
+ANDE.US,D,20100910,000000,19.3447,19.744,19.3447,19.6768,368359.38304232,0
+ANDE.US,D,20100913,000000,19.8548,20.1573,19.75,20.0466,303915.30384634,0
+ANDE.US,D,20100914,000000,20.0625,20.6507,20.0625,20.1247,486153.02515552,0
+ANDE.US,D,20100915,000000,20.1702,21.1905,20.1297,21.0669,574861.61757306,0
+ANDE.US,D,20100916,000000,20.9928,21.2736,20.7694,20.8702,379119.11174807,0
+ANDE.US,D,20100917,000000,21.0551,21.1361,20.6932,20.8286,441500.85903664,0
+ANDE.US,D,20100920,000000,20.801,21.1134,20.4678,21.0778,373650.24042715,0
+ANDE.US,D,20100921,000000,21.0937,21.3487,20.7901,21.1411,442266.52125042,0
+ANDE.US,D,20100922,000000,21.0294,21.4901,20.977,21.4664,544084.42404163,0
+ANDE.US,D,20100923,000000,21.2943,21.3378,20.7407,20.7753,697295.75933863,0
+ANDE.US,D,20100924,000000,20.9819,21.4584,20.8514,21.4545,264374.96973336,0
+ANDE.US,D,20100927,000000,21.4852,21.4852,21.0937,21.2943,190797.56188417,0
+ANDE.US,D,20100928,000000,21.3042,21.3972,20.7031,21.1411,361753.64999314,0
+ANDE.US,D,20100929,000000,20.9878,21.0837,20.4975,20.5577,396503.79091656,0
+ANDE.US,D,20100930,000000,20.6023,20.7525,19.8528,20.282,688289.87248058,0
+ANDE.US,D,20101001,000000,20.276,20.708,20.27,20.6823,237665.79921891,0
+ANDE.US,D,20101004,000000,20.6023,20.6418,20.0921,20.2246,326184.24038652,0
+ANDE.US,D,20101005,000000,20.4589,20.8118,20.2246,20.7466,332519.91820311,0
+ANDE.US,D,20101006,000000,20.7694,20.9987,20.5399,20.6072,209654.90179675,0
+ANDE.US,D,20101007,000000,20.6981,20.7901,20.4638,20.5143,136401.15564955,0
+ANDE.US,D,20101008,000000,20.5825,21.5286,20.5825,21.2993,480002.44137476,0
+ANDE.US,D,20101011,000000,21.3487,21.5702,21.1134,21.1134,177893.5744027,0
+ANDE.US,D,20101012,000000,21.1697,21.2736,20.9483,21.0442,244434.37456191,0
+ANDE.US,D,20101013,000000,21.2123,21.6759,21.0145,21.4634,358536.25038672,0
+ANDE.US,D,20101014,000000,21.4901,22.1772,21.4901,22.0428,311655.87573815,0
+ANDE.US,D,20101015,000000,22.6914,22.7121,21.8282,21.9746,320255.16258307,0
+ANDE.US,D,20101018,000000,22.0665,22.2237,21.9429,22.0042,139445.59853396,0
+ANDE.US,D,20101019,000000,21.2736,21.8519,21.062,21.2172,331660.19180718,0
+ANDE.US,D,20101020,000000,21.3378,21.5909,21.2508,21.4486,131266.06045881,0
+ANDE.US,D,20101021,000000,21.582,21.7778,20.887,21.2172,200840.17763144,0
+ANDE.US,D,20101022,000000,21.2775,21.4208,21.0877,21.2399,98444.740990719,0
+ANDE.US,D,20101025,000000,21.4634,21.7303,21.408,21.6018,107171.4696308,0
+ANDE.US,D,20101026,000000,21.4723,21.5118,21.1539,21.1747,200233.31194019,0
+ANDE.US,D,20101027,000000,21.1539,21.1747,20.708,21.0175,207827.22462329,0
+ANDE.US,D,20101028,000000,21.1905,21.3804,20.9098,20.9266,125497.80206354,0
+ANDE.US,D,20101029,000000,20.978,21.2499,20.7852,21.0699,116052.94902215,0
+ANDE.US,D,20101101,000000,21.0501,21.1747,20.708,20.9048,202174.27070935,0
+ANDE.US,D,20101102,000000,21.0402,21.4328,20.9878,21.3972,220578.48423913,0
+ANDE.US,D,20101103,000000,21.4545,21.4545,20.1623,20.2404,599173.66860709,0
+ANDE.US,D,20101104,000000,19.9379,20.8603,19.4277,20.3818,994657.92516236,0
+ANDE.US,D,20101105,000000,20.2868,20.4085,19.4712,19.5137,546474.46342231,0
+ANDE.US,D,20101108,000000,19.4277,19.9161,19.3555,19.8696,288517.09837386,0
+ANDE.US,D,20101109,000000,20.0139,20.0139,19.0026,19.1628,520608.83621869,0
+ANDE.US,D,20101110,000000,19.2527,19.2527,18.53,18.788,601639.56619918,0
+ANDE.US,D,20101111,000000,18.7069,18.7346,18.2927,18.7237,376964.73854415,0
+ANDE.US,D,20101112,000000,18.53,18.6506,17.7429,17.7855,553042.77308721,0
+ANDE.US,D,20101115,000000,17.914,18.2927,17.6955,18.1681,509023.77017285,0
+ANDE.US,D,20101116,000000,17.9852,18.1799,17.5225,17.6787,357004.92595915,0
+ANDE.US,D,20101117,000000,17.7193,17.7232,17.4662,17.5709,333203.65354857,0
+ANDE.US,D,20101118,000000,17.829,18.3213,17.7469,18.0752,297496.68771863,0
+ANDE.US,D,20101119,000000,18.0801,18.7287,17.6955,18.6546,497598.51209237,0
+ANDE.US,D,20101122,000000,18.6605,18.8463,18.1454,18.3095,387871.12645862,0
+ANDE.US,D,20101123,000000,18.1681,18.1919,17.7193,17.9486,385406.24030936,0
+ANDE.US,D,20101124,000000,18.1622,18.3975,18.007,18.3035,251377.92951256,0
+ANDE.US,D,20101126,000000,18.2927,18.4459,18.175,18.1799,70125.353508836,0
+ANDE.US,D,20101129,000000,18.0119,18.1869,17.5156,17.6659,448864.16275706,0
+ANDE.US,D,20101130,000000,17.4414,17.5858,17.1271,17.2921,603105.14684353,0
+ANDE.US,D,20101201,000000,17.5867,18.1118,17.4998,18.002,516589.36245703,0
+ANDE.US,D,20101202,000000,18.4242,18.9017,18.4242,18.6446,676988.01042398,0
+ANDE.US,D,20101203,000000,18.5892,19.0332,18.3579,18.9966,442320.12771982,0
+ANDE.US,D,20101206,000000,19.2636,20.0289,19.2408,19.8993,659897.66111574,0
+ANDE.US,D,20101207,000000,20.3076,20.3344,19.222,19.2873,545978.85644113,0
+ANDE.US,D,20101208,000000,19.315,19.8103,19.227,19.6887,629226.6690803,0
+ANDE.US,D,20101209,000000,19.8943,19.8943,19.0223,19.0431,477153.20695438,0
+ANDE.US,D,20101210,000000,19.1084,19.4603,18.8583,19.4217,313661.56684772,0
+ANDE.US,D,20101213,000000,19.5473,19.6502,18.9966,19.0134,369345.53979059,0
+ANDE.US,D,20101214,000000,19.049,19.1528,18.6298,18.8295,223034.26740304,0
+ANDE.US,D,20101215,000000,18.9531,19.2112,18.7396,18.8039,366553.95761087,0
+ANDE.US,D,20101216,000000,18.7722,18.7722,18.3273,18.3836,313143.70812452,0
+ANDE.US,D,20101217,000000,18.3579,18.788,18.2511,18.5892,373806.00262123,0
+ANDE.US,D,20101220,000000,18.6733,18.9343,18.436,18.4459,268578.52608804,0
+ANDE.US,D,20101221,000000,18.4815,18.7435,18.3095,18.7396,212489.97601768,0
+ANDE.US,D,20101222,000000,18.7287,18.7564,18.4182,18.5368,197129.19392947,0
+ANDE.US,D,20101223,000000,18.6397,18.8395,18.6298,18.7119,325766.51450239,0
+ANDE.US,D,20101227,000000,18.7505,19.142,18.6901,19.0926,192829.55050702,0
+ANDE.US,D,20101228,000000,19.1628,20.1139,18.9601,19.9379,1268986.503675,0
+ANDE.US,D,20101229,000000,20.103,20.536,19.8084,19.9151,668592.02358563,0
+ANDE.US,D,20101230,000000,19.8528,19.9477,19.3783,19.4385,342566.57972165,0
+ANDE.US,D,20101231,000000,19.5503,19.7935,19.4385,19.4515,245994.01938842,0
+ANDE.US,D,20110103,000000,19.6768,20.0921,19.6768,19.9596,408987.01818544,0
+ANDE.US,D,20110104,000000,20.0347,20.0673,19.5038,20.0625,577402.36193373,0
+ANDE.US,D,20110105,000000,20.0179,20.4678,19.9873,20.3758,485147.65099369,0
+ANDE.US,D,20110106,000000,20.453,20.6823,20.1356,20.4638,386446.00352701,0
+ANDE.US,D,20110107,000000,20.5933,20.5933,20.098,20.2127,329437.04049159,0
+ANDE.US,D,20110110,000000,20.1297,20.624,19.8311,20.5063,417786.57070847,0
+ANDE.US,D,20110111,000000,20.6507,21.0551,20.5143,20.805,493712.54878278,0
+ANDE.US,D,20110112,000000,21.1193,21.3972,20.9315,21.3418,537485.77109218,0
+ANDE.US,D,20110113,000000,21.4021,21.931,21.2993,21.586,625667.40180115,0
+ANDE.US,D,20110114,000000,21.6651,21.7423,21.3102,21.6077,268066.73602176,0
+ANDE.US,D,20110118,000000,21.5,21.8955,21.3102,21.7511,290533.91535442,0
+ANDE.US,D,20110119,000000,21.8519,21.9063,20.8603,21.0234,464669.9796855,0
+ANDE.US,D,20110120,000000,20.8346,20.9424,20.361,20.8158,463350.04680704,0
+ANDE.US,D,20110121,000000,20.9878,21.0442,20.1573,20.2868,443737.15910887,0
+ANDE.US,D,20110124,000000,20.2868,20.7644,20.0289,20.6705,354171.87462386,0
+ANDE.US,D,20110125,000000,20.6467,20.9878,20.6072,20.887,249086.0000853,0
+ANDE.US,D,20110126,000000,21.0037,21.2221,20.9206,21.062,241537.60232905,0
+ANDE.US,D,20110127,000000,21.1905,21.7423,21.062,21.6315,296786.65485986,0
+ANDE.US,D,20110128,000000,21.5909,21.5909,20.894,20.9146,267506.39670018,0
+ANDE.US,D,20110131,000000,21.1361,21.2696,20.7525,20.7525,289433.46556763,0
+ANDE.US,D,20110201,000000,20.9592,22.0932,20.9592,21.8431,411417.51527887,0
+ANDE.US,D,20110202,000000,21.8431,22.026,21.6513,21.9024,224968.14607246,0
+ANDE.US,D,20110203,000000,21.8579,22.0487,21.5415,21.7423,246420.84825792,0
+ANDE.US,D,20110204,000000,21.9024,21.9024,21.5544,21.6889,231528.3641948,0
+ANDE.US,D,20110207,000000,21.7303,22.0734,21.5583,21.8638,278344.00650297,0
+ANDE.US,D,20110208,000000,21.9063,21.9063,21.4328,21.7511,360376.064874,0
+ANDE.US,D,20110209,000000,23.9687,24.7152,23.4457,23.9173,1856686.3649463,0
+ANDE.US,D,20110210,000000,23.1501,24.7379,23.1501,24.4018,888298.644115,0
+ANDE.US,D,20110211,000000,24.3494,25.2827,24.2456,25.2165,616955.84480335,0
+ANDE.US,D,20110214,000000,25.344,26.8893,25.2165,26.3119,755817.84083089,0
+ANDE.US,D,20110215,000000,26.2467,26.2605,25.4538,25.5486,609206.16992616,0
+ANDE.US,D,20110216,000000,25.7395,26.3228,25.7395,26.13,308145.15771431,0
+ANDE.US,D,20110218,000000,26.1814,26.1814,25.4596,25.6851,264425.5418743,0
+ANDE.US,D,20110222,000000,25.344,25.4774,24.4987,25.0513,614370.59695865,0
+ANDE.US,D,20110223,000000,25.0513,25.3489,24.5541,24.9456,422826.59027425,0
+ANDE.US,D,20110224,000000,25.0563,25.3776,24.6449,24.995,224869.02467622,0
+ANDE.US,D,20110225,000000,25.526,26.1202,25.1027,26.0678,318988.83617401,0
+ANDE.US,D,20110228,000000,26.2239,26.3208,25.5526,25.7078,352989.49796876,0
+ANDE.US,D,20110301,000000,25.9471,26.1192,25.4616,25.5822,241398.02322006,0
+ANDE.US,D,20110302,000000,25.4548,25.5942,25.1136,25.3608,426077.36749368,0
+ANDE.US,D,20110303,000000,26.0044,26.2753,25.6713,25.8809,379126.1918478,0
+ANDE.US,D,20110304,000000,25.9491,26.9665,25.8789,26.8419,562372.32164726,0
+ANDE.US,D,20110307,000000,27.0198,27.4173,25.3005,25.3816,787232.24333812,0
+ANDE.US,D,20110308,000000,25.4004,26.222,24.8398,26.0262,355752.75974955,0
+ANDE.US,D,20110309,000000,25.957,26.0558,25.3272,25.3489,387742.67322064,0
+ANDE.US,D,20110310,000000,24.9346,25.345,24.2752,25.0711,461175.44474675,0
+ANDE.US,D,20110311,000000,24.6213,25.1581,24.4058,25.0138,355837.72094632,0
+ANDE.US,D,20110314,000000,24.7152,24.989,24.38,24.5046,193456.64505464,0
+ANDE.US,D,20110315,000000,23.6009,24.4275,23.1056,24.2357,468688.44200435,0
+ANDE.US,D,20110316,000000,24.2822,24.4275,23.6375,23.8778,225596.25206289,0
+ANDE.US,D,20110317,000000,24.3514,24.7043,24.0617,24.0617,193775.24954254,0
+ANDE.US,D,20110318,000000,24.4255,24.7103,24.2288,24.2654,322177.9153815,0
+ANDE.US,D,20110321,000000,24.8625,25.2313,24.6153,24.989,284261.95843542,0
+ANDE.US,D,20110322,000000,25.1473,25.5536,24.7834,24.7864,191159.65841328,0
+ANDE.US,D,20110323,000000,24.6964,25.0177,24.2129,24.7103,212057.07849125,0
+ANDE.US,D,20110324,000000,25.0138,25.3391,24.7478,25.0177,168480.07608868,0
+ANDE.US,D,20110325,000000,25.345,25.3786,24.5194,24.5531,300660.48085563,0
+ANDE.US,D,20110328,000000,24.7103,24.9624,24.5036,24.5273,198845.61239288,0
+ANDE.US,D,20110329,000000,24.8842,24.9238,24.5471,24.9149,182560.37156836,0
+ANDE.US,D,20110330,000000,24.9664,25.6396,24.4759,25.522,330746.85894186,0
+ANDE.US,D,20110331,000000,25.7009,26.1814,25.512,26.133,285781.14554917,0
+ANDE.US,D,20110401,000000,26.392,26.5195,26.0143,26.4671,246297.45223404,0
+ANDE.US,D,20110404,000000,26.6758,26.6758,26.3267,26.5195,210297.16798665,0
+ANDE.US,D,20110405,000000,26.5235,26.8181,26.392,26.6866,166247.82178773,0
+ANDE.US,D,20110406,000000,26.5996,26.9111,26.2823,26.4573,152941.2800644,0
+ANDE.US,D,20110407,000000,26.4938,26.652,25.9471,25.9698,180243.15607062,0
+ANDE.US,D,20110408,000000,26.1686,26.7677,25.7088,25.8007,181273.81630292,0
+ANDE.US,D,20110411,000000,25.955,26.3455,25.4784,25.7939,176650.51117846,0
+ANDE.US,D,20110412,000000,25.6564,25.6564,25.0563,25.4132,211459.31578538,0
+ANDE.US,D,20110413,000000,25.5822,25.5822,24.8734,25.0523,135703.26010462,0
+ANDE.US,D,20110414,000000,24.9149,25.6396,24.6805,25.5388,202616.27122114,0
+ANDE.US,D,20110415,000000,25.435,25.6287,25.1522,25.605,137744.35171284,0
+ANDE.US,D,20110418,000000,25.1285,25.2629,24.6153,25.2175,219559.96132067,0
+ANDE.US,D,20110419,000000,25.3667,25.7879,25.2175,25.7563,191843.39375875,0
+ANDE.US,D,20110420,000000,26.3109,26.8122,26.0143,26.1142,268460.18727825,0
+ANDE.US,D,20110421,000000,26.3979,26.4711,26.04,26.2061,112639.32950891,0
+ANDE.US,D,20110425,000000,26.2546,26.3455,25.7454,25.9412,114869.56092423,0
+ANDE.US,D,20110426,000000,26.0074,26.647,25.7939,26.3327,188623.9712667,0
+ANDE.US,D,20110427,000000,26.4513,26.6658,26.0143,26.2753,132677.02319096,0
+ANDE.US,D,20110428,000000,26.2002,26.4237,26.046,26.3208,106062.92830147,0
+ANDE.US,D,20110429,000000,26.4415,26.7964,26.3139,26.6332,213770.4626262,0
+ANDE.US,D,20110502,000000,26.7677,26.7835,26.1033,26.2358,246741.47563146,0
+ANDE.US,D,20110503,000000,26.2704,26.2704,25.5596,25.7809,265676.69664109,0
+ANDE.US,D,20110504,000000,25.9807,26.213,24.9416,25.4548,303674.58045548,0
+ANDE.US,D,20110505,000000,24.7142,25.0345,23.7087,24.4374,645834.560164,0
+ANDE.US,D,20110506,000000,24.6805,24.9524,24.3138,24.9178,559677.83797814,0
+ANDE.US,D,20110509,000000,24.9178,25.0345,24.5234,24.8111,210996.07497439,0
+ANDE.US,D,20110510,000000,24.8625,25.1027,24.3938,24.5313,274326.55562694,0
+ANDE.US,D,20110511,000000,24.4255,24.4255,23.2144,23.3379,458006.59439564,0
+ANDE.US,D,20110512,000000,23.2242,23.5248,22.7606,23.4517,318741.03268342,0
+ANDE.US,D,20110513,000000,23.6039,23.7028,22.7329,23.0384,244719.60143681,0
+ANDE.US,D,20110516,000000,22.9949,23.151,22.3967,22.4135,309159.6348615,0
+ANDE.US,D,20110517,000000,22.3769,22.6844,22.1446,22.5776,360734.11563184,0
+ANDE.US,D,20110518,000000,22.6656,23.4547,22.3197,23.4547,416350.32190586,0
+ANDE.US,D,20110519,000000,23.7532,23.7532,22.7951,22.9435,327175.45434889,0
+ANDE.US,D,20110520,000000,23.0384,23.163,22.545,22.7487,217679.68912062,0
+ANDE.US,D,20110523,000000,22.2879,22.5974,22.2643,22.2879,161845.01119775,0
+ANDE.US,D,20110524,000000,22.3463,22.545,22.1268,22.2593,181003.76107032,0
+ANDE.US,D,20110525,000000,22.2811,22.983,22.2811,22.8673,235804.74443243,0
+ANDE.US,D,20110526,000000,22.8051,23.1372,22.5134,23.0067,212285.66456828,0
+ANDE.US,D,20110527,000000,23.1996,23.597,23.0957,23.5713,414943.40494499,0
+ANDE.US,D,20110531,000000,23.766,24.0923,23.07,23.2361,364929.58044398,0
+ANDE.US,D,20110601,000000,23.239,23.2826,22.5282,22.5826,341162.69708924,0
+ANDE.US,D,20110602,000000,22.5826,22.7131,22.3027,22.4086,177831.87639075,0
+ANDE.US,D,20110603,000000,22.1446,22.2593,21.7591,21.8371,209335.28586602,0
+ANDE.US,D,20110606,000000,21.7759,21.9804,21.5435,21.6285,243779.97105819,0
+ANDE.US,D,20110607,000000,21.8371,21.8875,21.3378,21.3804,427801.87749963,0
+ANDE.US,D,20110608,000000,21.2736,21.5504,20.9246,21.0086,280559.06627601,0
+ANDE.US,D,20110609,000000,20.9295,21.0086,20.5241,20.5903,688074.43516019,0
+ANDE.US,D,20110610,000000,20.448,20.6527,20.1761,20.4539,317711.38389394,0
+ANDE.US,D,20110613,000000,20.2918,20.5577,20.188,20.2236,243574.64816599,0
+ANDE.US,D,20110614,000000,20.5409,21.493,20.4925,21.1757,376001.84498071,0
+ANDE.US,D,20110615,000000,20.8574,21.1283,20.4233,20.6309,318036.05703876,0
+ANDE.US,D,20110616,000000,20.708,20.8692,20.2404,20.4698,228850.06361079,0
+ANDE.US,D,20110617,000000,20.6191,20.7822,20.2502,20.3026,393161.98384344,0
+ANDE.US,D,20110620,000000,20.2622,20.7051,20.2562,20.5241,210506.53665013,0
+ANDE.US,D,20110621,000000,20.6259,21.5366,20.5538,21.4644,399678.70992458,0
+ANDE.US,D,20110622,000000,21.3764,21.6671,21.2331,21.5296,318215.08241768,0
+ANDE.US,D,20110623,000000,21.1955,21.5929,21.0927,21.583,199997.64576342,0
+ANDE.US,D,20110624,000000,21.5929,21.7531,21.2825,21.3546,284539.09376775,0
+ANDE.US,D,20110627,000000,21.4674,21.6611,21.3487,21.6157,186107.50153367,0
+ANDE.US,D,20110628,000000,21.7135,22.114,21.6779,22.11,149772.42971329,0
+ANDE.US,D,20110629,000000,22.1921,22.5193,21.9726,22.3749,169844.51245117,0
+ANDE.US,D,20110630,000000,22.457,22.7981,22.2049,22.724,200258.59801066,0
+ANDE.US,D,20110701,000000,22.6864,22.8515,22.3977,22.7408,225635.69833283,0
+ANDE.US,D,20110705,000000,22.6736,23.2756,22.6736,23.2658,167575.84620873,0
+ANDE.US,D,20110706,000000,23.3735,23.3903,23.0641,23.1106,95998.060812188,0
+ANDE.US,D,20110707,000000,23.3903,23.6553,23.1106,23.509,206728.79772213,0
+ANDE.US,D,20110708,000000,23.2025,23.3478,23.1274,23.2598,179723.27446179,0
+ANDE.US,D,20110711,000000,23.1106,23.1432,22.5352,22.6034,171248.39508358,0
+ANDE.US,D,20110712,000000,22.4837,22.7971,22.4768,22.5638,104881.56308918,0
+ANDE.US,D,20110713,000000,22.6034,22.8219,22.5668,22.7092,108777.64082696,0
+ANDE.US,D,20110714,000000,22.7971,23.2312,22.4145,22.4205,149175.67845023,0
+ANDE.US,D,20110715,000000,22.5064,22.6607,22.2821,22.459,168691.46763781,0
+ANDE.US,D,20110718,000000,22.2316,22.3374,21.8075,21.8075,131986.20774575,0
+ANDE.US,D,20110719,000000,22.024,22.8901,21.9627,22.8841,235038.07077583,0
+ANDE.US,D,20110720,000000,23.1224,23.4111,22.6588,23.3735,190206.87927803,0
+ANDE.US,D,20110721,000000,23.4181,23.6444,23.1916,23.4497,134029.32223961,0
+ANDE.US,D,20110722,000000,23.5139,23.5812,23.248,23.5277,129444.45194226,0
+ANDE.US,D,20110725,000000,23.3785,23.6612,23.2174,23.2361,108573.32937757,0
+ANDE.US,D,20110726,000000,23.1768,23.4012,22.8989,23.0631,138805.35522969,0
+ANDE.US,D,20110727,000000,22.9277,22.9751,22.2533,22.3315,154784.12888014,0
+ANDE.US,D,20110728,000000,22.2643,22.641,22.1604,22.2109,111089.7991106,0
+ANDE.US,D,20110729,000000,21.8203,22.371,21.5979,22.112,183252.19845637,0
+ANDE.US,D,20110801,000000,22.5578,22.5896,21.7481,21.9726,180790.34663556,0
+ANDE.US,D,20110802,000000,21.7481,21.9538,21.0066,21.0155,201763.62492495,0
+ANDE.US,D,20110803,000000,20.9799,21.1055,20.5479,20.7001,793888.54852824,0
+ANDE.US,D,20110804,000000,21.2459,22.0368,19.2873,19.4553,1752747.4665641,0
+ANDE.US,D,20110805,000000,19.6334,21.0719,19.1854,21.0086,862195.32784899,0
+ANDE.US,D,20110808,000000,19.7234,21.3922,19.6334,20.2918,767481.79941659,0
+ANDE.US,D,20110809,000000,20.8425,21.2389,19.7688,21.0995,692671.44277136,0
+ANDE.US,D,20110810,000000,20.4648,21.5366,20.4648,20.9463,507321.51190891,0
+ANDE.US,D,20110811,000000,21.501,21.8757,21.0491,21.5504,395044.27892912,0
+ANDE.US,D,20110812,000000,21.845,22.0982,20.969,21.2004,299339.53653437,0
+ANDE.US,D,20110815,000000,21.4545,21.7441,21.1895,21.4545,150581.58396828,0
+ANDE.US,D,20110816,000000,21.0383,21.3606,20.9127,21.2281,180184.49238714,0
+ANDE.US,D,20110817,000000,21.3329,21.4545,20.9522,21.1697,132926.84956718,0
+ANDE.US,D,20110818,000000,20.5587,20.9127,20.1139,20.6527,333091.3833957,0
+ANDE.US,D,20110819,000000,20.1573,20.9859,20.1573,20.6428,256806.34312074,0
+ANDE.US,D,20110822,000000,21.0491,21.1233,20.2622,20.356,477304.92337719,0
+ANDE.US,D,20110823,000000,20.356,20.9127,20.1139,20.8594,246783.95622985,0
+ANDE.US,D,20110824,000000,20.7604,21.1836,20.3897,20.5717,252316.54844835,0
+ANDE.US,D,20110825,000000,20.7377,20.9246,20.0802,20.2246,331432.61717297,0
+ANDE.US,D,20110826,000000,19.9577,20.5419,19.7114,20.4875,241701.45606568,0
+ANDE.US,D,20110829,000000,20.7051,21.6384,20.7051,21.583,227372.3456526,0
+ANDE.US,D,20110830,000000,21.3714,21.7759,21.0284,21.416,193695.34555985,0
+ANDE.US,D,20110831,000000,21.3121,21.7531,21.2745,21.6255,319559.28992378,0
+ANDE.US,D,20110901,000000,21.5771,21.9954,20.7001,20.8326,264512.52595671,0
+ANDE.US,D,20110902,000000,20.3036,20.7347,20.0327,20.1662,128819.38028028,0
+ANDE.US,D,20110906,000000,19.6324,19.8894,19.4929,19.835,210354.82022731,0
+ANDE.US,D,20110907,000000,20.1623,20.4391,20.0021,20.3521,233261.97718613,0
+ANDE.US,D,20110908,000000,20.19,20.45,19.6788,19.7074,215378.65670799,0
+ANDE.US,D,20110909,000000,19.4929,19.6956,18.8463,19.1498,300169.93108855,0
+ANDE.US,D,20110912,000000,19.0214,19.8795,18.8335,19.8528,274536.93573324,0
+ANDE.US,D,20110913,000000,19.7688,20.361,19.7074,20.3136,285073.13557605,0
+ANDE.US,D,20110914,000000,20.4648,21.2331,20.2978,21.0284,293128.26618448,0
+ANDE.US,D,20110915,000000,21.2221,21.3329,20.7258,21.1836,307203.50445006,0
+ANDE.US,D,20110916,000000,21.3299,21.4021,20.973,21.1777,321194.79296169,0
+ANDE.US,D,20110919,000000,20.793,21.0719,20.5903,20.8425,175210.21660458,0
+ANDE.US,D,20110920,000000,20.894,20.9859,19.9299,19.9418,171963.48515643,0
+ANDE.US,D,20110921,000000,19.9695,19.9695,19.2863,19.3654,297069.85884911,0
+ANDE.US,D,20110922,000000,18.7811,19.2092,18.4894,19.0392,395974.80632236,0
+ANDE.US,D,20110923,000000,18.961,19.3199,18.7663,18.961,229134.27904285,0
+ANDE.US,D,20110926,000000,19.0688,19.1666,18.5646,18.6032,237040.72755693,0
+ANDE.US,D,20110927,000000,19.1716,19.4543,18.7277,18.967,239704.86794149,0
+ANDE.US,D,20110928,000000,18.8919,19.1162,18.2116,18.2383,163039.52516669,0
+ANDE.US,D,20110929,000000,18.7059,19.0184,18.4153,18.7119,197359.80289215,0
+ANDE.US,D,20110930,000000,18.3757,18.8741,18.1404,18.1454,264713.80307764,0
+ANDE.US,D,20111003,000000,18.0168,18.2215,16.4943,16.5605,440037.30127792,0
+ANDE.US,D,20111004,000000,16.5467,17.4078,16.2096,17.3426,672018.79185552,0
+ANDE.US,D,20111005,000000,17.3316,17.9288,17.2674,17.7607,209816.73264775,0
+ANDE.US,D,20111006,000000,17.8804,18.4894,17.7213,18.4548,176274.25444989,0
+ANDE.US,D,20111007,000000,18.5528,18.6684,17.7213,17.7449,123688.33086081,0
+ANDE.US,D,20111010,000000,18.1009,18.4331,17.9585,18.2641,168385.00046373,0
+ANDE.US,D,20111011,000000,18.1869,18.3411,17.917,18.095,246662.5830916,0
+ANDE.US,D,20111012,000000,18.2779,18.2986,18.0218,18.1048,307208.56166416,0
+ANDE.US,D,20111013,000000,18.1118,18.1503,17.7035,17.8053,241050.08689042,0
+ANDE.US,D,20111014,000000,18.0218,18.2077,17.6737,18.1869,358839.68323234,0
+ANDE.US,D,20111017,000000,18.0712,18.1286,17.6371,17.7361,339651.60151804,0
+ANDE.US,D,20111018,000000,17.8329,18.3886,17.4889,18.2739,179803.17844447,0
+ANDE.US,D,20111019,000000,18.1869,18.3164,17.6915,17.8161,178658.22517366,0
+ANDE.US,D,20111020,000000,17.7825,18.0712,17.5403,18.0455,151039.76756517,0
+ANDE.US,D,20111021,000000,18.3688,18.4667,17.9694,18.2641,233963.91850233,0
+ANDE.US,D,20111024,000000,18.2986,18.5932,18.0752,18.4489,296129.21702768,0
+ANDE.US,D,20111025,000000,18.4153,18.7277,18.2116,18.2433,216769.39058376,0
+ANDE.US,D,20111026,000000,18.5814,18.8107,18.3223,18.6684,227885.1471617,0
+ANDE.US,D,20111027,000000,19.2913,20.272,18.8977,20.1959,370524.88211724,0
+ANDE.US,D,20111028,000000,20.0021,20.5499,19.5908,20.269,195213.52123079,0
+ANDE.US,D,20111031,000000,19.8845,20.267,19.6402,19.9221,192388.56143805,0
+ANDE.US,D,20111101,000000,19.1716,19.7579,19.1598,19.3654,203341.47572218,0
+ANDE.US,D,20111102,000000,19.7104,20.2512,19.6788,20.1039,188876.83197138,0
+ANDE.US,D,20111103,000000,20.0515,20.4777,19.8014,20.3848,154096.3477634,0
+ANDE.US,D,20111104,000000,20.182,20.3521,20.0011,20.282,83602.829068538,0
+ANDE.US,D,20111107,000000,20.2938,20.4717,19.6897,19.9813,208731.45450324,0
+ANDE.US,D,20111108,000000,19.8202,20.7031,19.4543,20.6013,242977.89690293,0
+ANDE.US,D,20111109,000000,20.2137,20.797,19.5869,20.2888,403261.24038855,0
+ANDE.US,D,20111110,000000,20.5913,22.3057,20.4777,22.1733,630267.44374078,0
+ANDE.US,D,20111111,000000,21.9578,22.6074,21.851,22.2247,386055.58659898,0
+ANDE.US,D,20111114,000000,22.2623,22.4926,21.8144,22.1782,300210.38880129,0
+ANDE.US,D,20111115,000000,22.0487,22.456,21.9113,22.3661,209543.64308669,0
+ANDE.US,D,20111116,000000,22.1575,22.3057,21.583,21.6523,234133.84089588,0
+ANDE.US,D,20111117,000000,21.5929,21.8144,21.0521,21.6275,215070.16664828,0
+ANDE.US,D,20111118,000000,21.6335,21.8569,21.4792,21.8263,205562.60415213,0
+ANDE.US,D,20111121,000000,21.3418,21.4594,20.8574,21.0521,349901.56304315,0
+ANDE.US,D,20111122,000000,21.1519,22.0942,21.1519,21.9232,331892.82365549,0
+ANDE.US,D,20111123,000000,21.7867,22.0794,21.0066,21.238,368360.39448514,0
+ANDE.US,D,20111125,000000,21.1827,21.4396,20.6972,20.712,108650.1990318,0
+ANDE.US,D,20111128,000000,21.5059,22.8139,21.5059,22.4224,789675.88918819,0
+ANDE.US,D,20111129,000000,22.4966,22.7329,22.1228,22.5924,684894.45893807,0
+ANDE.US,D,20111130,000000,23.1986,23.9104,22.6232,23.8985,767677.00788061,0
+ANDE.US,D,20111201,000000,23.6622,23.8511,23.4417,23.4547,386698.8642317,0
+ANDE.US,D,20111202,000000,23.7344,23.8234,23.166,23.4417,308649.86768086,0
+ANDE.US,D,20111205,000000,24.0854,24.2792,23.1432,23.336,488147.59039407,0
+ANDE.US,D,20111206,000000,23.3132,23.3617,22.7833,23.0107,464704.36874133,0
+ANDE.US,D,20111207,000000,23.0908,23.1966,22.8465,23.1006,390536.278286,0
+ANDE.US,D,20111208,000000,22.808,23.1135,22.7833,22.8129,185447.02937304,0
+ANDE.US,D,20111209,000000,22.9474,23.8639,22.9474,23.7542,233173.9816609,0
+ANDE.US,D,20111212,000000,23.2361,23.4753,23.0186,23.4061,271148.60229047,0
+ANDE.US,D,20111213,000000,23.5663,23.8817,22.8614,23.0077,187485.0866528,0
+ANDE.US,D,20111214,000000,22.8209,23.1165,22.2296,22.4808,214865.85519889,0
+ANDE.US,D,20111215,000000,22.7428,23.1491,22.6142,22.717,261619.79949512,0
+ANDE.US,D,20111216,000000,22.9573,23.6929,22.7151,23.1313,673717.00434818,0
+ANDE.US,D,20111219,000000,23.1976,23.597,22.8614,22.9316,206775.3240918,0
+ANDE.US,D,20111220,000000,23.5713,24.1239,23.4121,23.5535,430118.08155454,0
+ANDE.US,D,20111221,000000,23.6098,24.2288,23.5357,24.1249,268802.05495099,0
+ANDE.US,D,20111222,000000,24.0657,24.3534,24.0211,24.2248,217584.61349567,0
+ANDE.US,D,20111223,000000,24.2812,24.6845,24.203,24.4453,150472.34814385,0
+ANDE.US,D,20111227,000000,24.4126,24.6421,24.293,24.5402,103238.97995155,0
+ANDE.US,D,20111228,000000,24.5867,24.5867,23.6405,23.6712,177320.08632446,0
+ANDE.US,D,20111229,000000,23.7314,24.2248,23.7314,24.032,274323.52129848,0
+ANDE.US,D,20111230,000000,23.9262,24.1665,23.6355,23.6405,266269.40213286,0
+ANDE.US,D,20120103,000000,23.8768,24.3326,23.6029,23.9945,290208.23076679,0
+ANDE.US,D,20120104,000000,23.3735,23.6355,22.8753,23.1135,617626.43139217,0
+ANDE.US,D,20120105,000000,22.9297,23.2796,22.4709,23.2638,439390.98931674,0
+ANDE.US,D,20120106,000000,23.3132,23.5782,22.9889,23.067,300685.7669261,0
+ANDE.US,D,20120109,000000,23.252,23.3241,22.9573,23.0908,187036.00604128,0
+ANDE.US,D,20120110,000000,23.4497,23.4497,22.641,22.9138,331629.84852262,0
+ANDE.US,D,20120111,000000,22.8041,22.8287,22.3809,22.5578,365162.21229229,0
+ANDE.US,D,20120112,000000,22.5628,23.0156,22.4076,22.9029,250309.84589598,0
+ANDE.US,D,20120113,000000,22.6528,23.0216,22.3009,22.9613,157569.64240294,0
+ANDE.US,D,20120117,000000,23.067,23.2905,22.9187,23.1254,165148.38344376,0
+ANDE.US,D,20120118,000000,23.1006,23.3132,23.0572,23.2905,118377.24461962,0
+ANDE.US,D,20120119,000000,23.3024,23.5031,22.9939,23.074,158504.21556747,0
+ANDE.US,D,20120120,000000,23.067,23.335,22.8753,23.2747,144988.30518065,0
+ANDE.US,D,20120123,000000,23.3241,23.3893,23.159,23.2856,75947.2183735,0
+ANDE.US,D,20120124,000000,23.1966,23.5407,22.9613,23.5031,203909.90658631,0
+ANDE.US,D,20120125,000000,23.4111,24.1378,23.164,24.0429,179236.77046598,0
+ANDE.US,D,20120126,000000,24.2129,24.2129,23.7838,23.9945,133707.68342325,0
+ANDE.US,D,20120127,000000,23.852,24.208,23.8462,24.1032,138561.59751037,0
+ANDE.US,D,20120130,000000,23.8462,23.9865,23.4407,23.4547,178451.89083864,0
+ANDE.US,D,20120131,000000,22.985,22.985,21.7561,21.94,573566.97076507,0
+ANDE.US,D,20120201,000000,21.9973,22.9889,21.9686,22.8861,458838.00039264,0
+ANDE.US,D,20120202,000000,22.8041,23.4181,22.7517,23.1472,259716.26411025,0
+ANDE.US,D,20120203,000000,23.5525,23.6761,23.1966,23.4595,213717.86759962,0
+ANDE.US,D,20120206,000000,23.2905,23.8294,23.159,23.8234,163827.43912248,0
+ANDE.US,D,20120207,000000,23.8234,23.947,23.2796,23.3834,193987.65253448,0
+ANDE.US,D,20120208,000000,23.4457,24.1151,22.9939,23.9579,737001.97007388,0
+ANDE.US,D,20120209,000000,23.6158,24.4957,22.5144,23.1966,1036543.795172,0
+ANDE.US,D,20120210,000000,23.1966,23.5149,22.5578,23.3192,431717.17265097,0
+ANDE.US,D,20120213,000000,23.4181,23.6563,23.0216,23.164,323575.729357,0
+ANDE.US,D,20120214,000000,23.164,23.1808,22.9297,23.0473,214799.09997285,0
+ANDE.US,D,20120215,000000,23.1966,23.2203,22.4877,22.545,365332.13468583,0
+ANDE.US,D,20120216,000000,22.2672,22.8129,22.2672,22.719,227032.5008655,0
+ANDE.US,D,20120217,000000,22.8041,22.8041,22.545,22.6992,219107.84638068,0
+ANDE.US,D,20120221,000000,22.7358,23.8234,22.7052,23.8076,487969.57645797,0
+ANDE.US,D,20120222,000000,23.8126,24.0923,23.7255,23.8936,315441.7062087,0
+ANDE.US,D,20120223,000000,23.9885,25.3381,23.9055,24.8704,449323.35779677,0
+ANDE.US,D,20120224,000000,24.817,24.8813,24.4394,24.4957,236929.46884687,0
+ANDE.US,D,20120227,000000,23.9757,23.9757,23.067,23.4961,367315.57405338,0
+ANDE.US,D,20120228,000000,23.4229,23.4813,23.0156,23.159,484914.00770257,0
+ANDE.US,D,20120229,000000,23.3093,24.0775,23.3043,23.332,375181.56485471,0
+ANDE.US,D,20120301,000000,23.1472,23.9104,23.0611,23.4349,432139.95574921,0
+ANDE.US,D,20120302,000000,23.4625,23.8116,23.2134,23.6702,553208.64970948,0
+ANDE.US,D,20120305,000000,23.4863,24.1922,23.4407,23.6563,527954.9454112,0
+ANDE.US,D,20120306,000000,23.3775,23.6009,22.7645,23.0235,364552.31227259,0
+ANDE.US,D,20120307,000000,23.0453,23.7532,22.9899,23.6276,169818.21493788,0
+ANDE.US,D,20120308,000000,23.8234,24.0489,23.1491,24.0211,224698.09083986,0
+ANDE.US,D,20120309,000000,23.9885,24.5085,23.8926,24.1615,163032.44506696,0
+ANDE.US,D,20120312,000000,24.2189,24.5253,24.1032,24.3692,268284.19622779,0
+ANDE.US,D,20120313,000000,24.4512,25.0246,24.3741,25.0158,290060.56011525,0
+ANDE.US,D,20120314,000000,24.9366,25.0592,24.8279,24.9308,227876.04417634,0
+ANDE.US,D,20120315,000000,24.9198,26.1666,24.7359,25.9184,663059.43136713,0
+ANDE.US,D,20120316,000000,25.7177,25.8897,25.4508,25.6841,438864.02760818,0
+ANDE.US,D,20120319,000000,25.7296,26.2674,25.4557,26.129,301948.04756389,0
+ANDE.US,D,20120320,000000,25.9659,26.4513,25.5832,26.3901,283308.16785735,0
+ANDE.US,D,20120321,000000,26.4731,26.5304,26.0312,26.3574,273990.75661112,0
+ANDE.US,D,20120322,000000,26.1764,26.3525,25.7987,26.0836,174022.78273537,0
+ANDE.US,D,20120323,000000,26.0964,26.1764,25.7711,26.125,121310.42879396,0
+ANDE.US,D,20120326,000000,26.0668,26.5255,26.0153,26.0894,185798.00003115,0
+ANDE.US,D,20120327,000000,26.0726,26.4187,26.0668,26.0836,161974.47587855,0
+ANDE.US,D,20120328,000000,26.0608,26.3139,25.6357,25.78,298652.76686044,0
+ANDE.US,D,20120329,000000,25.607,26.2862,25.5398,26.2289,168415.34374829,0
+ANDE.US,D,20120330,000000,26.4375,26.5304,26.0726,26.4473,367355.02032331,0
+ANDE.US,D,20120402,000000,26.3267,27.0179,26.3267,26.7934,387896.41252909,0
+ANDE.US,D,20120403,000000,26.7172,27.0633,26.4523,26.8843,359474.86932251,0
+ANDE.US,D,20120404,000000,26.5205,26.7558,26.2743,26.5106,254699.50772931,0
+ANDE.US,D,20120405,000000,26.48,26.5007,26.1982,26.3761,106038.65367381,0
+ANDE.US,D,20120409,000000,26.1202,26.4859,25.9659,26.3199,236936.54894661,0
+ANDE.US,D,20120410,000000,26.1458,26.48,25.6119,25.8265,240834.64957002,0
+ANDE.US,D,20120411,000000,26.135,26.3929,25.9085,26.3761,204834.36532263,0
+ANDE.US,D,20120412,000000,26.3099,26.6926,26.2694,26.2921,241393.97744879,0
+ANDE.US,D,20120413,000000,26.218,26.3525,25.952,26.0153,221038.69072166,0
+ANDE.US,D,20120416,000000,26.0726,26.4573,25.7711,26.2635,183100.48203356,0
+ANDE.US,D,20120417,000000,26.3703,27.2868,26.1202,27.0069,293939.44332511,0
+ANDE.US,D,20120418,000000,26.3929,27.0001,26.0964,26.8468,381874.28198631,0
+ANDE.US,D,20120419,000000,26.9407,27.879,26.6184,26.8349,397312.94517155,0
+ANDE.US,D,20120420,000000,27.1948,27.2927,26.8191,27.1404,183292.65616912,0
+ANDE.US,D,20120423,000000,26.7677,26.9535,26.304,26.6807,232706.69507863,0
+ANDE.US,D,20120424,000000,26.7796,27.0841,26.6036,26.9357,161570.91019388,0
+ANDE.US,D,20120425,000000,27.1672,27.7356,26.9881,27.4598,203374.85333519,0
+ANDE.US,D,20120426,000000,27.5033,27.7653,27.1503,27.707,211538.20832524,0
+ANDE.US,D,20120427,000000,27.6892,27.9729,27.3985,27.6951,124305.31098024,0
+ANDE.US,D,20120430,000000,27.6407,27.6407,27.2334,27.3748,139534.60550201,0
+ANDE.US,D,20120501,000000,27.4875,27.8118,27.0544,27.1948,202979.37919307,0
+ANDE.US,D,20120502,000000,27.0841,27.3926,26.9773,27.3698,143265.81806033,0
+ANDE.US,D,20120503,000000,27.3866,27.4559,26.8843,27.1552,151709.34271117,0
+ANDE.US,D,20120504,000000,26.9713,27.0425,26.4622,26.7282,151032.68746543,0
+ANDE.US,D,20120507,000000,26.5304,27.1118,26.3929,27.0069,133611.59635547,0
+ANDE.US,D,20120508,000000,26.125,26.7104,25.2748,25.9817,726890.57621494,0
+ANDE.US,D,20120509,000000,25.5951,25.7987,25.2709,25.7543,352245.07605416,0
+ANDE.US,D,20120510,000000,25.8531,26.2536,25.4745,25.5902,310495.75082506,0
+ANDE.US,D,20120511,000000,25.4231,26.2338,25.4231,26.036,174920.94395842,0
+ANDE.US,D,20120514,000000,25.9085,26.5986,25.9085,26.0994,274570.31334625,0
+ANDE.US,D,20120515,000000,26.0202,26.1399,25.4004,25.7751,418964.9015923,0
+ANDE.US,D,20120516,000000,25.7929,25.9876,25.0889,25.2075,246663.59453442,0
+ANDE.US,D,20120517,000000,25.1591,25.4389,24.7439,24.7498,244582.04521345,0
+ANDE.US,D,20120518,000000,24.6579,24.9822,24.2505,24.3454,371943.93639193,0
+ANDE.US,D,20120521,000000,24.5135,24.7735,24.1823,24.5758,346827.78831699,0
+ANDE.US,D,20120522,000000,24.6687,24.7439,24.0379,24.1823,314770.10817705,0
+ANDE.US,D,20120523,000000,24.032,24.3266,23.6553,24.2446,298545.55392166,0
+ANDE.US,D,20120524,000000,24.3207,24.3207,23.8284,24.1437,141503.88467009,0
+ANDE.US,D,20120525,000000,24.1872,24.6915,24.0933,24.3592,200601.47712621,0
+ANDE.US,D,20120529,000000,24.2752,24.4967,23.8698,24.385,454993.50623862,0
+ANDE.US,D,20120530,000000,24.1091,24.4146,23.7888,24.0379,217761.61598894,0
+ANDE.US,D,20120531,000000,24.0973,24.0973,23.6148,23.6553,170261.22689249,0
+ANDE.US,D,20120601,000000,23.3547,23.8164,23.0453,23.6958,288362.34762259,0
+ANDE.US,D,20120604,000000,23.778,23.8452,23.3637,23.6958,180788.32374993,0
+ANDE.US,D,20120605,000000,23.5633,23.8995,23.4556,23.7018,130516.58133012,0
+ANDE.US,D,20120606,000000,23.7344,24.0676,23.6079,23.9825,146611.67090473,0
+ANDE.US,D,20120607,000000,24.1783,24.3562,23.7838,23.8066,124456.01596024,0
+ANDE.US,D,20120608,000000,23.8164,23.9055,23.5061,23.7246,84898.487319343,0
+ANDE.US,D,20120611,000000,23.8234,23.8985,22.9899,23.0186,160434.04846561,0
+ANDE.US,D,20120612,000000,23.0582,23.1828,22.8941,23.1728,196731.69690172,0
+ANDE.US,D,20120613,000000,23.1778,23.1778,22.72,22.8001,161827.81666984,0
+ANDE.US,D,20120614,000000,22.9049,23.0394,22.72,22.8831,119786.18446612,0
+ANDE.US,D,20120615,000000,22.7961,23.2984,22.7873,23.2222,250410.99017785,0
+ANDE.US,D,20120618,000000,23.0502,23.3449,22.9207,22.9643,93169.055248174,0
+ANDE.US,D,20120619,000000,22.9959,23.7018,22.9099,23.5703,122957.05770287,0
+ANDE.US,D,20120620,000000,23.4893,23.5861,23.2282,23.3112,55757.808268644,0
+ANDE.US,D,20120621,000000,23.3478,23.3923,22.4195,22.541,111627.88669017,0
+ANDE.US,D,20120622,000000,22.7072,22.8575,22.5242,22.6963,145116.75841863,0
+ANDE.US,D,20120625,000000,22.4017,22.5064,22.018,22.4719,94242.196078857,0
+ANDE.US,D,20120626,000000,22.4017,22.811,22.2672,22.6963,256319.83912492,0
+ANDE.US,D,20120627,000000,22.7813,22.9227,21.7273,22.2455,277425.61642356,0
+ANDE.US,D,20120628,000000,22.0774,22.5954,22.0586,22.5588,129653.82060574,0
+ANDE.US,D,20120629,000000,23.0156,23.3577,22.7418,23.2529,234901.5259953,0
+ANDE.US,D,20120702,000000,23.0324,23.2756,22.3523,23.0374,287449.01475726,0
+ANDE.US,D,20120703,000000,23.0374,23.9262,23.0374,23.7898,129604.25990762,0
+ANDE.US,D,20120705,000000,23.6958,23.9223,23.5268,23.7018,130423.5285908,0
+ANDE.US,D,20120706,000000,23.3795,23.6009,23.3538,23.3637,87696.138155976,0
+ANDE.US,D,20120709,000000,23.3686,23.3686,22.3631,22.4017,330743.8246134,0
+ANDE.US,D,20120710,000000,22.4017,22.5688,21.7413,22.2949,329685.855425,0
+ANDE.US,D,20120711,000000,22.2197,22.4461,21.8519,22.105,185624.03186631,0
+ANDE.US,D,20120712,000000,21.933,22.0328,21.418,21.7323,207048.41365286,0
+ANDE.US,D,20120713,000000,21.7095,22.1614,21.6384,21.6611,146013.90819885,0
+ANDE.US,D,20120716,000000,21.6611,21.6611,20.8247,20.97,303411.6053226,0
+ANDE.US,D,20120717,000000,21.0155,21.2617,20.7417,20.8594,175478.24895155,0
+ANDE.US,D,20120718,000000,20.89,21.1619,20.6606,20.713,201637.1945726,0
+ANDE.US,D,20120719,000000,20.713,21.0462,20.713,20.7357,145546.62161659,0
+ANDE.US,D,20120720,000000,20.5735,20.713,20.2582,20.3334,183049.90989262,0
+ANDE.US,D,20120723,000000,20.1356,20.1672,19.9131,20.0169,145042.92309286,0
+ANDE.US,D,20120724,000000,20.1039,20.1484,19.4702,19.8222,306548.08950352,0
+ANDE.US,D,20120725,000000,19.6136,19.8667,19.1676,19.7342,242782.68843892,0
+ANDE.US,D,20120726,000000,19.9339,20.1672,19.7342,19.8222,154788.17465141,0
+ANDE.US,D,20120727,000000,19.9457,21.1451,19.8716,20.9819,238683.31069457,0
+ANDE.US,D,20120730,000000,20.9414,21.1243,20.5083,21.0155,158970.4907069,0
+ANDE.US,D,20120731,000000,20.885,21.1777,20.6457,20.6981,189350.18721056,0
+ANDE.US,D,20120801,000000,20.7248,20.9651,20.2652,20.27,180638.63021275,0
+ANDE.US,D,20120802,000000,20.2028,20.6557,20.1672,20.4134,195308.59685574,0
+ANDE.US,D,20120803,000000,20.0802,21.3824,19.9409,20.4025,368758.90295572,0
+ANDE.US,D,20120806,000000,20.2206,20.3926,19.7806,19.8943,280220.23293173,0
+ANDE.US,D,20120807,000000,20.0071,20.0071,19.5374,19.6966,297945.76833014,0
+ANDE.US,D,20120808,000000,19.656,20.8425,19.656,20.6457,505537.32677666,0
+ANDE.US,D,20120809,000000,20.5953,20.6349,19.9409,19.9517,293595.55276674,0
+ANDE.US,D,20120810,000000,19.9131,20.0337,19.656,19.8716,279107.64583112,0
+ANDE.US,D,20120813,000000,19.7708,19.8261,19.4751,19.662,304571.73023571,0
+ANDE.US,D,20120814,000000,19.7866,19.8825,19.4395,19.5869,384304.77907974,0
+ANDE.US,D,20120815,000000,19.4979,19.9675,19.3991,19.9181,178301.18585864,0
+ANDE.US,D,20120816,000000,19.8825,20.1633,19.6798,20.0615,143320.43597254,0
+ANDE.US,D,20120817,000000,20.098,20.4233,20.0121,20.3887,245948.50446157,0
+ANDE.US,D,20120820,000000,20.3887,21.5098,20.3887,21.3556,261046.31141689,0
+ANDE.US,D,20120821,000000,21.4248,21.8786,21.0155,21.7491,601694.18411139,0
+ANDE.US,D,20120822,000000,21.7541,21.8213,21.3556,21.6433,437630.06736932,0
+ANDE.US,D,20120823,000000,21.6087,21.7491,21.1747,21.4654,436512.42305461,0
+ANDE.US,D,20120824,000000,21.4654,21.673,21.2499,21.5346,561100.93802411,0
+ANDE.US,D,20120827,000000,21.5464,21.9914,21.4614,21.8341,421669.49968961,0
+ANDE.US,D,20120828,000000,21.8153,22.2919,21.6849,21.9854,366364.81780376,0
+ANDE.US,D,20120829,000000,21.9854,22.1396,21.8153,21.9607,212393.8889499,0
+ANDE.US,D,20120830,000000,21.8589,21.933,21.4882,21.6967,203067.3747183,0
+ANDE.US,D,20120831,000000,21.8678,22.0012,21.4248,21.8964,173731.48720359,0
+ANDE.US,D,20120904,000000,21.847,22.1565,21.4367,21.5276,264397.22147538,0
+ANDE.US,D,20120905,000000,21.6206,21.7491,21.0462,21.5098,203062.3175042,0
+ANDE.US,D,20120906,000000,21.5969,21.8638,21.504,21.7095,226169.74014113,0
+ANDE.US,D,20120907,000000,21.8341,22.0012,21.5494,21.8678,341361.95132453,0
+ANDE.US,D,20120910,000000,21.8045,21.8045,21.6384,21.7759,366628.80437946,0
+ANDE.US,D,20120911,000000,21.7451,21.8915,21.5405,21.8678,152529.62283716,0
+ANDE.US,D,20120912,000000,21.8915,21.9449,21.7095,21.7491,156045.39807511,0
+ANDE.US,D,20120913,000000,21.7709,22.1673,21.6206,21.9756,273942.20735582,0
+ANDE.US,D,20120914,000000,22.0922,22.2336,21.9607,21.9914,358183.25684299,0
+ANDE.US,D,20120917,000000,21.9261,21.9261,21.4456,21.6967,309471.15924968,0
+ANDE.US,D,20120918,000000,21.583,21.8045,20.89,21.0966,377877.05996665,0
+ANDE.US,D,20120919,000000,21.0749,21.2617,20.5212,20.6883,504855.61431683,0
+ANDE.US,D,20120920,000000,20.6062,21.0689,20.3007,20.3758,474973.54767999,0
+ANDE.US,D,20120921,000000,20.4421,20.4698,20.1633,20.273,686151.68236176,0
+ANDE.US,D,20120924,000000,20.1534,20.36,20.0565,20.2147,206625.63055462,0
+ANDE.US,D,20120925,000000,20.273,20.4698,20.0921,20.2315,323046.74476279,0
+ANDE.US,D,20120926,000000,20.2206,20.3185,20.1672,20.2315,231041.86019899,0
+ANDE.US,D,20120927,000000,20.3066,20.9512,20.2958,20.7377,215501.04128906,0
+ANDE.US,D,20120928,000000,20.6171,20.8712,20.4411,20.6121,267360.74893429,0
+ANDE.US,D,20121001,000000,20.5557,20.8396,20.5557,20.5933,192728.40622515,0
+ANDE.US,D,20121002,000000,20.5973,21.0165,20.5973,20.9681,160412.80816642,0
+ANDE.US,D,20121003,000000,20.9967,21.1203,20.5875,20.6467,147796.07044546,0
+ANDE.US,D,20121004,000000,20.6517,20.8108,20.6121,20.7832,102657.40033077,0
+ANDE.US,D,20121005,000000,20.8564,20.9878,20.6121,20.6725,114126.15045245,0
+ANDE.US,D,20121008,000000,20.6517,20.6517,20.449,20.4836,101161.47640185,0
+ANDE.US,D,20121009,000000,20.5261,20.6576,20.3828,20.3936,117784.53912783,0
+ANDE.US,D,20121010,000000,20.3828,20.5123,20.2652,20.3551,103377.54761771,0
+ANDE.US,D,20121011,000000,20.449,20.8425,20.449,20.6576,107088.53131966,0
+ANDE.US,D,20121012,000000,20.6725,20.8772,20.5449,20.7377,88763.210329746,0
+ANDE.US,D,20121015,000000,20.6833,20.7832,20.5449,20.6369,123347.4746309,0
+ANDE.US,D,20121016,000000,20.7318,20.8712,20.5815,20.7051,104042.06554962,0
+ANDE.US,D,20121017,000000,20.715,20.9394,20.5845,20.882,91719.657688921,0
+ANDE.US,D,20121018,000000,20.8612,20.8612,20.6072,20.8158,117613.60529147,0
+ANDE.US,D,20121019,000000,20.8959,21.0145,20.2464,20.2592,294466.40503368,0
+ANDE.US,D,20121022,000000,20.1969,20.4707,19.8993,19.9893,173110.46131287,0
+ANDE.US,D,20121023,000000,19.8943,20.1712,19.5068,19.7786,242022.08343922,0
+ANDE.US,D,20121024,000000,19.8855,19.8993,19.4059,19.5009,180880.36504643,0
+ANDE.US,D,20121025,000000,19.6234,20.2374,19.6234,20.2374,142143.11653153,0
+ANDE.US,D,20121026,000000,20.2206,20.708,20.2206,20.6309,174385.89070731,0
+ANDE.US,D,20121031,000000,20.7446,21.9844,20.7051,21.499,509666.03636275,0
+ANDE.US,D,20121101,000000,21.499,23.0532,21.499,22.5786,564929.24909304,0
+ANDE.US,D,20121102,000000,22.6538,22.811,21.7887,21.8915,319500.6262403,0
+ANDE.US,D,20121105,000000,21.8282,21.9726,21.6384,21.8055,201053.59206618,0
+ANDE.US,D,20121106,000000,22.2979,24.3672,22.2979,22.9079,1058939.1620646,0
+ANDE.US,D,20121107,000000,22.6102,22.8911,22.1703,22.5896,371893.364251,0
+ANDE.US,D,20121108,000000,22.636,22.8693,22.3641,22.3789,252915.32259704,0
+ANDE.US,D,20121109,000000,22.2869,22.5352,22.1802,22.2158,117139.23860947,0
+ANDE.US,D,20121112,000000,22.2484,22.546,21.3655,22.3997,179552.34062543,0
+ANDE.US,D,20121113,000000,22.2227,22.6894,22.2227,22.3997,267417.38973213,0
+ANDE.US,D,20121114,000000,22.3947,22.4946,21.8915,22.2533,303921.37250326,0
+ANDE.US,D,20121115,000000,22.195,22.4392,22.0032,22.2889,221000.25589455,0
+ANDE.US,D,20121116,000000,22.2099,22.7012,21.9281,22.4442,341104.03340575,0
+ANDE.US,D,20121119,000000,22.636,22.8961,22.4986,22.717,166513.83124906,0
+ANDE.US,D,20121120,000000,23.0967,23.3271,22.629,22.7665,170032.64081545,0
+ANDE.US,D,20121121,000000,22.7546,23.2282,22.7012,23.1155,175941.48976253,0
+ANDE.US,D,20121123,000000,23.1155,23.3389,22.9662,23.243,77551.36668402,0
+ANDE.US,D,20121126,000000,23.1926,23.3162,22.9177,23.16,154703.21345464,0
+ANDE.US,D,20121127,000000,23.0433,23.3459,22.9879,23.0334,153027.25270399,0
+ANDE.US,D,20121128,000000,22.8575,23.2875,22.8021,23.0156,156180.93141281,0
+ANDE.US,D,20121129,000000,23.16,23.3775,22.9662,23.2322,225405.08937016,0
+ANDE.US,D,20121130,000000,23.2608,23.2608,22.7418,23.0868,298506.10765172,0
+ANDE.US,D,20121203,000000,22.982,23.1866,22.7062,22.8901,233726.22943992,0
+ANDE.US,D,20121204,000000,23.075,23.1866,22.6588,22.717,183969.31141486,0
+ANDE.US,D,20121205,000000,22.8377,23.2816,22.6726,22.7665,313798.11162825,0
+ANDE.US,D,20121206,000000,22.8139,22.9227,22.4323,22.4986,209824.8241903,0
+ANDE.US,D,20121207,000000,22.5233,22.8377,22.4818,22.717,235667.18820909,0
+ANDE.US,D,20121210,000000,22.717,22.8139,22.5292,22.6765,145884.44351805,0
+ANDE.US,D,20121211,000000,22.8436,23.9569,22.8317,23.3389,492394.63878996,0
+ANDE.US,D,20121212,000000,23.4635,23.9865,23.4101,23.6168,245075.629309,0
+ANDE.US,D,20121213,000000,23.6672,23.8827,23.3004,23.4101,122032.59896654,0
+ANDE.US,D,20121214,000000,23.334,23.7166,23.3162,23.5475,137678.60792962,0
+ANDE.US,D,20121217,000000,23.5475,23.855,23.4161,23.7976,158221.01157822,0
+ANDE.US,D,20121218,000000,23.9302,24.301,23.8264,24.301,205261.19419214,0
+ANDE.US,D,20121219,000000,24.2574,24.4008,24.0547,24.301,151841.84172042,0
+ANDE.US,D,20121220,000000,24.3474,24.4947,24.1388,24.4789,208039.62761522,0
+ANDE.US,D,20121221,000000,24.2466,24.4216,23.9094,24.1259,525997.80355694,0
+ANDE.US,D,20121224,000000,24.1388,24.1724,23.7374,23.9213,82682.416103485,0
+ANDE.US,D,20121226,000000,23.9035,24.0547,23.7354,23.8442,89641.142696412,0
+ANDE.US,D,20121227,000000,23.7928,24.0311,23.6464,23.776,146767.43309881,0
+ANDE.US,D,20121228,000000,23.678,23.9875,23.4477,23.4635,105297.26608768,0
+ANDE.US,D,20121231,000000,23.5021,23.6632,23.164,23.5713,203890.68917275,0
+ANDE.US,D,20130102,000000,23.6998,24.293,23.6998,24.1655,220025.22501729,0
+ANDE.US,D,20130103,000000,24.1526,24.3712,23.9223,24.1229,264164.58962707,0
+ANDE.US,D,20130104,000000,24.2446,24.4364,23.8452,24.1467,185848.57217208,0
+ANDE.US,D,20130107,000000,23.9638,24.1793,23.6237,23.7284,191433.75941716,0
+ANDE.US,D,20130108,000000,23.7878,24.0291,23.5713,23.8698,269914.6420516,0
+ANDE.US,D,20130109,000000,23.9707,24.1754,23.8698,24.0123,271251.76945797,0
+ANDE.US,D,20130110,000000,24.1655,24.6005,24.0123,24.3602,225793.48341255,0
+ANDE.US,D,20130111,000000,24.4828,24.6065,24.1121,24.4532,102964.87894766,0
+ANDE.US,D,20130114,000000,24.4038,24.7211,24.2871,24.7211,101161.47640185,0
+ANDE.US,D,20130115,000000,24.6243,24.9673,24.5412,24.7676,141137.74236971,0
+ANDE.US,D,20130116,000000,24.8101,24.9841,24.6351,24.8784,129163.27083865,0
+ANDE.US,D,20130117,000000,24.824,25.3262,24.8042,25.2411,114835.17186839,0
+ANDE.US,D,20130118,000000,25.2877,25.4399,25.0365,25.3608,137860.667637,0
+ANDE.US,D,20130122,000000,25.3045,25.7167,25.0098,25.5022,210568.23466207,0
+ANDE.US,D,20130123,000000,25.5644,25.5892,25.0978,25.1947,139286.80201142,0
+ANDE.US,D,20130124,000000,25.2223,25.5942,25.1067,25.4082,152780.46065621,0
+ANDE.US,D,20130125,000000,25.5803,25.5942,25.2323,25.5486,118288.23765157,0
+ANDE.US,D,20130128,000000,25.514,25.7859,25.2521,25.4014,115572.51368325,0
+ANDE.US,D,20130129,000000,25.4082,25.6999,25.2411,25.6891,181936.3113492,0
+ANDE.US,D,20130130,000000,25.5516,26.0519,25.4518,25.8383,252933.52856778,0
+ANDE.US,D,20130131,000000,25.8531,26.305,25.6831,25.9036,530901.27834219,0
+ANDE.US,D,20130201,000000,26.0816,26.1784,25.52,25.8107,190401.07629922,0
+ANDE.US,D,20130204,000000,25.6337,25.9787,25.3371,25.957,167385.69495881,0
+ANDE.US,D,20130205,000000,26.0994,26.1172,25.7059,25.866,201081.91246511,0
+ANDE.US,D,20130206,000000,25.8531,26.2101,25.6287,26.1152,259410.808379,0
+ANDE.US,D,20130207,000000,23.777,25.9263,23.4863,25.6732,347836.19680728,0
+ANDE.US,D,20130208,000000,25.7859,26.0934,25.6347,25.7829,133720.83217989,0
+ANDE.US,D,20130211,000000,25.7483,26.0994,25.6732,26.0706,125886.19610593,0
+ANDE.US,D,20130212,000000,26.0054,26.3109,25.8719,25.9263,86406.548562083,0
+ANDE.US,D,20130213,000000,26.0282,26.3801,25.9956,26.305,152484.10791032,0
+ANDE.US,D,20130214,000000,26.2694,26.3949,26.126,26.2921,71403.817231723,0
+ANDE.US,D,20130215,000000,26.4444,26.4829,26.124,26.1498,142800.55436371,0
+ANDE.US,D,20130219,000000,26.2813,27.1602,26.1092,27.089,279791.38117659,0
+ANDE.US,D,20130220,000000,27.183,27.1948,26.7568,26.9031,221398.76436513,0
+ANDE.US,D,20130221,000000,26.9555,27.0347,26.5492,26.744,202324.97568935,0
+ANDE.US,D,20130222,000000,26.9219,27.1325,26.2338,26.6302,149699.60583034,0
+ANDE.US,D,20130225,000000,27.004,27.272,26.4761,26.5462,327531.48222109,0
+ANDE.US,D,20130226,000000,26.6066,26.6748,26.3109,26.5195,348077.93164096,0
+ANDE.US,D,20130227,000000,26.4988,27.1889,26.3593,26.8626,150365.13520506,0
+ANDE.US,D,20130228,000000,26.9693,27.2452,26.4909,26.9655,404269.64887884,0
+ANDE.US,D,20130301,000000,26.7944,27.2156,26.1498,26.659,285684.04703856,0
+ANDE.US,D,20130304,000000,26.6648,26.9693,26.4325,26.8043,169821.24926634,0
+ANDE.US,D,20130305,000000,26.9655,27.1424,26.9091,26.9655,150697.89989243,0
+ANDE.US,D,20130306,000000,27.0287,27.27,26.6234,26.9911,281218.52699383,0
+ANDE.US,D,20130307,000000,27.0732,27.2334,27.0732,27.2057,138145.89451188,0
+ANDE.US,D,20130308,000000,27.3886,27.3886,26.9329,27.0841,175806.96786764,0
+ANDE.US,D,20130311,000000,27.0841,27.3164,26.8369,27.2818,136156.38648742,0
+ANDE.US,D,20130312,000000,27.27,27.3945,27.0841,27.3194,82677.358889391,0
+ANDE.US,D,20130313,000000,27.3412,27.443,27.2542,27.443,154537.33683236,0
+ANDE.US,D,20130314,000000,27.4667,27.9551,27.2818,27.9057,292686.2656727,0
+ANDE.US,D,20130315,000000,27.8078,28.0501,27.3293,27.9867,588659.7205063,0
+ANDE.US,D,20130318,000000,27.6832,28.5938,27.5636,28.3031,292411.153226,0
+ANDE.US,D,20130319,000000,28.2804,28.6887,27.8572,28.6245,232149.39008551,0
+ANDE.US,D,20130320,000000,28.6887,28.842,28.4614,28.6621,159142.43598608,0
+ANDE.US,D,20130321,000000,28.5562,28.8093,28.3476,28.5711,171382.91697846,0
+ANDE.US,D,20130322,000000,28.6067,28.7827,28.3604,28.4268,183642.61538441,0
+ANDE.US,D,20130325,000000,28.6007,28.7203,28.2972,28.41,140584.48314785,0
+ANDE.US,D,20130326,000000,28.5612,28.8005,28.3358,28.6521,145848.03157658,0
+ANDE.US,D,20130327,000000,28.5711,28.9152,28.409,28.7767,234706.31753129,0
+ANDE.US,D,20130328,000000,28.8588,29.7506,28.7085,29.4935,450867.83098098,0
+ANDE.US,D,20130401,000000,29.4935,29.625,28.6621,29.5004,216303.11544432,0
+ANDE.US,D,20130402,000000,29.5824,29.5824,29.018,29.103,163406.67890989,0
+ANDE.US,D,20130403,000000,29.1257,29.2058,28.1439,28.494,221992.48129973,0
+ANDE.US,D,20130404,000000,28.5266,29.0931,28.4692,29.0516,139630.69256979,0
+ANDE.US,D,20130405,000000,28.6373,29.0397,28.6373,28.7273,145592.13654343,0
+ANDE.US,D,20130408,000000,28.8716,29.3057,28.6126,29.2009,205109.47776933,0
+ANDE.US,D,20130409,000000,29.1307,29.7565,29.0724,29.3907,271246.71224388,0
+ANDE.US,D,20130410,000000,29.6082,30.068,29.3423,30.0284,232425.51397503,0
+ANDE.US,D,20130411,000000,29.3719,30.2034,29.012,29.8188,252865.76189893,0
+ANDE.US,D,20130412,000000,29.6893,29.6893,29.0753,29.2751,169300.35621468,0
+ANDE.US,D,20130415,000000,29.1949,29.1949,27.7633,27.9146,295088.4423672,0
+ANDE.US,D,20130416,000000,28.1924,28.3862,27.879,27.9146,243256.04367808,0
+ANDE.US,D,20130417,000000,27.9334,27.9788,27.5775,27.7277,293516.66022689,0
+ANDE.US,D,20130418,000000,28.0985,28.3071,27.7089,28.2705,273347.4789784,0
+ANDE.US,D,20130419,000000,28.2537,28.8894,28.2537,28.7886,152223.15566309,0
+ANDE.US,D,20130422,000000,28.6423,28.8558,28.1499,28.7886,151037.74467952,0
+ANDE.US,D,20130423,000000,28.8993,29.4184,28.8993,29.4134,131591.74504645,0
+ANDE.US,D,20130424,000000,29.365,29.6468,29.3294,29.6428,121445.96213167,0
+ANDE.US,D,20130425,000000,29.6468,29.8495,29.4451,29.7783,145064.16339205,0
+ANDE.US,D,20130426,000000,29.7615,29.8939,29.4243,29.6656,128021.3518963,0
+ANDE.US,D,20130429,000000,29.8841,30.0798,29.6359,29.9651,124231.47565448,0
+ANDE.US,D,20130430,000000,29.8683,30.1916,29.7506,30.0452,93946.854775785,0
+ANDE.US,D,20130501,000000,29.8683,30.1006,29.2859,29.3274,214508.81588388,0
+ANDE.US,D,20130502,000000,29.3778,29.8841,29.2404,29.535,86396.434133896,0
+ANDE.US,D,20130503,000000,29.8119,30.4417,29.8119,30.2647,160002.16238201,0
+ANDE.US,D,20130506,000000,30.242,30.3923,29.9236,30.148,175032.20266848,0
+ANDE.US,D,20130507,000000,30.1055,30.4357,29.6359,30.3023,250539.44341583,0
+ANDE.US,D,20130508,000000,28.2537,29.7041,28.0293,29.0802,742158.30556381,0
+ANDE.US,D,20130509,000000,29.1307,29.9968,28.9972,29.8939,270353.60823493,0
+ANDE.US,D,20130510,000000,29.8633,29.9414,29.6893,29.8059,309870.67916308,0
+ANDE.US,D,20130513,000000,29.7615,29.976,29.0397,29.3472,251125.06880787,0
+ANDE.US,D,20130514,000000,29.3175,29.535,29.0931,29.5172,454982.38036761,0
+ANDE.US,D,20130515,000000,29.365,29.8307,29.3472,29.7407,468371.86040209,0
+ANDE.US,D,20130516,000000,29.6656,29.8939,29.5004,29.5934,320138.84665892,0
+ANDE.US,D,20130517,000000,29.7842,30.2548,29.7842,30.2202,402790.91947784,0
+ANDE.US,D,20130520,000000,30.0897,30.2815,29.8188,29.9067,396465.35608945,0
+ANDE.US,D,20130521,000000,29.8425,30.3438,29.8069,30.3092,274496.47802049,0
+ANDE.US,D,20130522,000000,30.4021,30.8094,29.45,29.7565,240239.9211926,0
+ANDE.US,D,20130523,000000,29.2226,29.4757,28.927,29.2977,312786.66880951,0
+ANDE.US,D,20130524,000000,29.2167,29.6359,29.2009,29.4263,97272.4787638,0
+ANDE.US,D,20130528,000000,29.7456,30.0897,29.1781,29.4382,190224.07380594,0
+ANDE.US,D,20130529,000000,29.1781,29.3274,28.7708,28.9536,126434.39811369,0
+ANDE.US,D,20130530,000000,29.1307,29.3581,28.9092,28.9478,74255.074537749,0
+ANDE.US,D,20130531,000000,28.7579,28.8449,28.0105,28.0708,273888.60088643,0
+ANDE.US,D,20130603,000000,28.1885,28.8944,28.1795,28.7886,269983.42016327,0
+ANDE.US,D,20130604,000000,28.7391,29.0684,28.6373,28.9478,326667.71005388,0
+ANDE.US,D,20130605,000000,28.8518,29.0684,28.1885,28.4791,140756.42842704,0
+ANDE.US,D,20130606,000000,28.4138,28.9152,28.4138,28.7767,118491.53765814,0
+ANDE.US,D,20130607,000000,28.8716,29.2404,28.8716,29.0516,90560.544218646,0
+ANDE.US,D,20130610,000000,29.0624,29.2009,28.8716,29.1198,156081.81001658,0
+ANDE.US,D,20130611,000000,28.7391,29.4194,28.6679,28.8518,87146.9247054,0
+ANDE.US,D,20130612,000000,29.0862,29.4806,28.7273,28.7391,93608.021431507,0
+ANDE.US,D,20130613,000000,28.7461,29.365,28.3704,29.365,108270.90797478,0
+ANDE.US,D,20130614,000000,29.2453,29.4085,28.4198,28.6571,148577.91574435,0
+ANDE.US,D,20130617,000000,28.9824,29.6715,28.7886,29.4866,156584.4970975,0
+ANDE.US,D,20130618,000000,29.4451,29.7941,29.2631,29.7565,133001.69633577,0
+ANDE.US,D,20130619,000000,29.7743,29.8307,29.2573,29.4648,177539.56941614,0
+ANDE.US,D,20130620,000000,29.0931,29.4006,28.9576,29.2167,218259.24585576,0
+ANDE.US,D,20130621,000000,29.3353,29.4935,29.103,29.2977,311957.28569814,0
+ANDE.US,D,20130624,000000,29.103,29.103,28.489,28.7145,114206.05443513,0
+ANDE.US,D,20130625,000000,28.8894,29.3215,28.488,29.1405,196031.77847114,0
+ANDE.US,D,20130626,000000,29.3077,29.6359,28.8716,29.2533,130413.41416262,0
+ANDE.US,D,20130627,000000,29.4332,29.6843,28.3624,29.3274,180838.89589087,0
+ANDE.US,D,20130628,000000,29.1732,29.7585,28.7371,29.4035,458033.90335175,0
+ANDE.US,D,20130701,000000,29.5272,30.0986,29.5272,29.8702,258574.34516789,0
+ANDE.US,D,20130702,000000,29.7357,29.9197,29.0338,29.7249,251150.35487834,0
+ANDE.US,D,20130703,000000,29.5232,29.8495,29.3413,29.6152,110175.45480245,0
+ANDE.US,D,20130705,000000,30.059,30.1322,29.5113,29.7407,103347.20433315,0
+ANDE.US,D,20130708,000000,29.8139,30.0254,29.714,29.8563,145738.79575215,0
+ANDE.US,D,20130709,000000,30.0926,30.148,29.9077,30.059,298563.7598924,0
+ANDE.US,D,20130710,000000,30.1292,30.3062,30.0412,30.1776,166468.31632221,0
+ANDE.US,D,20130711,000000,30.4001,30.7758,29.9265,30.7324,222707.57137258,0
+ANDE.US,D,20130712,000000,30.6444,30.9321,30.5741,30.7709,209764.13762117,0
+ANDE.US,D,20130715,000000,30.7709,31.1911,30.589,31.11,346899.60075713,0
+ANDE.US,D,20130716,000000,31.0131,31.2622,30.9597,31.1911,159235.48872541,0
+ANDE.US,D,20130717,000000,31.4175,31.4827,31.0507,31.2622,215781.21094985,0
+ANDE.US,D,20130718,000000,31.4007,32.0769,31.3266,31.9751,144067.8922156,0
+ANDE.US,D,20130719,000000,31.8011,32.5832,31.5559,32.5278,219364.75285665,0
+ANDE.US,D,20130722,000000,32.3152,32.6761,32.3152,32.4438,242553.09091906,0
+ANDE.US,D,20130723,000000,32.4328,32.8303,31.6835,31.9929,265167.94090326,0
+ANDE.US,D,20130724,000000,32.0117,32.5396,31.8782,32.1975,227594.86307273,0
+ANDE.US,D,20130725,000000,32.2302,32.7275,31.981,32.6395,300619.01170007,0
+ANDE.US,D,20130726,000000,32.427,32.7977,32.427,32.6217,154159.05721816,0
+ANDE.US,D,20130729,000000,32.4784,32.9856,32.4784,32.7325,169872.8328501,0
+ANDE.US,D,20130730,000000,32.7383,33.1299,32.4328,33.029,210326.49982839,0
+ANDE.US,D,20130731,000000,32.952,33.1032,32.6455,32.7869,199406.96315728,0
+ANDE.US,D,20130801,000000,32.9756,33.0924,32.7225,33.0558,165408.32424817,0
+ANDE.US,D,20130802,000000,32.856,33.1299,32.7493,33.0102,82275.816090352,0
+ANDE.US,D,20130805,000000,32.9154,33.4097,32.7275,33.296,142837.97774801,0
+ANDE.US,D,20130806,000000,33.2713,33.4364,33.0804,33.3869,219815.8563538,0
+ANDE.US,D,20130807,000000,33.4206,34.787,33.0102,34.5131,538807.72685627,0
+ANDE.US,D,20130808,000000,34.7108,35.3376,34.5457,35.2852,383809.17209856,0
+ANDE.US,D,20130809,000000,35.0983,35.9428,35.0983,35.5739,352069.08500371,0
+ANDE.US,D,20130812,000000,35.5176,36.6536,35.1291,36.615,356055.18115235,0
+ANDE.US,D,20130813,000000,36.611,37.1716,36.4716,37.0115,273610.45411127,0
+ANDE.US,D,20130814,000000,36.9828,37.2923,36.8691,37.0085,285839.80923265,0
+ANDE.US,D,20130815,000000,36.792,36.9057,36.0436,36.2127,254612.52364689,0
+ANDE.US,D,20130816,000000,36.0712,37.0906,35.9644,36.615,260939.0984781,0
+ANDE.US,D,20130819,000000,36.5024,36.5024,35.5057,35.833,341429.71799338,0
+ANDE.US,D,20130820,000000,35.7855,36.9205,35.7855,36.9007,138637.45572178,0
+ANDE.US,D,20130821,000000,36.7386,37.1716,36.2185,36.5646,159778.63351908,0
+ANDE.US,D,20130822,000000,36.5576,37.2804,36.5576,37.2369,114361.81662922,0
+ANDE.US,D,20130823,000000,37.2547,38.5391,37.2369,38.4856,302907.90679888,0
+ANDE.US,D,20130826,000000,38.4559,38.5449,36.9275,37.2547,533748.48987694,0
+ANDE.US,D,20130827,000000,36.704,37.2201,36.4252,36.7732,248457.89409486,0
+ANDE.US,D,20130828,000000,36.7969,36.9551,36.5518,36.6536,117242.40577699,0
+ANDE.US,D,20130829,000000,36.4964,37.3991,36.4964,37.0402,188642.17723744,0
+ANDE.US,D,20130830,000000,36.9611,37.2547,35.8755,36.2917,263441.40801167,0
+ANDE.US,D,20130903,000000,36.7228,36.9225,36.0524,36.2739,265062.7508501,0
+ANDE.US,D,20130904,000000,36.4252,37.8944,36.2463,37.4257,549627.13068832,0
+ANDE.US,D,20130905,000000,37.5721,37.7748,36.968,37.5355,354847.51842678,0
+ANDE.US,D,20130906,000000,37.1134,37.1134,35.1982,35.8369,969463.89599039,0
+ANDE.US,D,20130909,000000,36.0712,37.0906,35.8814,36.9729,415474.41242483,0
+ANDE.US,D,20130910,000000,37.232,37.5167,37.051,37.3891,281104.23395531,0
+ANDE.US,D,20130911,000000,37.2102,38.3156,37.0629,37.8529,209585.11224225,0
+ANDE.US,D,20130912,000000,37.7658,38.0723,37.5859,37.9507,193515.30873813,0
+ANDE.US,D,20130913,000000,38.1109,38.278,37.6334,37.8014,67989.186275659,0
+ANDE.US,D,20130916,000000,38.1406,38.193,37.6274,37.7282,125952.95133197,0
+ANDE.US,D,20130917,000000,37.8459,38.2216,37.6818,38.0941,140904.09907858,0
+ANDE.US,D,20130918,000000,38.0229,39.062,37.9073,38.7595,155667.1184609,0
+ANDE.US,D,20130919,000000,38.9008,39.1717,37.9359,38.3324,97611.312108078,0
+ANDE.US,D,20130920,000000,38.3412,39.1193,38.3136,38.6003,321442.59645228,0
+ANDE.US,D,20130923,000000,38.4609,38.7239,38.0407,38.3324,121984.04971124,0
+ANDE.US,D,20130924,000000,38.4827,39.4416,38.0882,38.979,186890.35827538,0
+ANDE.US,D,20130925,000000,39.1015,39.7877,38.7812,39.0571,200288.94129522,0
+ANDE.US,D,20130926,000000,39.0897,39.5999,38.8692,38.9493,122299.61987069,0
+ANDE.US,D,20130927,000000,38.4856,38.7002,37.7876,38.2592,256105.41324735,0
+ANDE.US,D,20130930,000000,38.0091,38.975,38.0091,38.7229,201264.98361531,0
+ANDE.US,D,20131001,000000,38.7229,39.7265,38.2484,39.6068,341155.61698951,0
+ANDE.US,D,20131002,000000,39.5761,40.1535,39.0571,40.021,223828.25001575,0
+ANDE.US,D,20131003,000000,39.8866,39.8866,38.4915,38.5885,227077.00434953,0
+ANDE.US,D,20131004,000000,38.5321,39.4594,38.0506,39.2657,120755.14668647,0
+ANDE.US,D,20131007,000000,38.6764,39.3062,38.3027,38.3136,201264.98361531,0
+ANDE.US,D,20131008,000000,38.3858,38.8138,37.6996,38.0981,296029.08418863,0
+ANDE.US,D,20131009,000000,38.1149,38.364,37.7263,37.9923,172196.11700474,0
+ANDE.US,D,20131010,000000,38.3482,39.328,37.9537,38.2246,212308.92775312,0
+ANDE.US,D,20131011,000000,38.0269,38.6527,37.674,38.4767,184842.18656744,0
+ANDE.US,D,20131014,000000,38.1801,38.6121,37.9963,38.4421,174957.3558999,0
+ANDE.US,D,20131015,000000,38.449,38.9128,38.104,38.369,248837.18515189,0
+ANDE.US,D,20131016,000000,38.6527,39.321,38.5727,39.1125,215344.26765216,0
+ANDE.US,D,20131017,000000,39.0789,39.4724,38.7812,39.2202,236467.23947871,0
+ANDE.US,D,20131018,000000,39.5831,39.7373,39.2133,39.6187,202714.38117456,0
+ANDE.US,D,20131021,000000,39.7195,40.109,39.3329,40.1031,202526.25281027,0
+ANDE.US,D,20131022,000000,40.1654,40.8723,39.8668,40.4135,145126.87284681,0
+ANDE.US,D,20131023,000000,40.2879,40.4472,39.6671,39.7699,175354.85292766,0
+ANDE.US,D,20131024,000000,39.942,40.4472,39.7749,40.3611,96751.585712149,0
+ANDE.US,D,20131025,000000,40.3552,41.0928,40.0488,40.5322,121106.11734458,0
+ANDE.US,D,20131028,000000,40.8417,41.1026,40.5322,40.9494,130686.50372367,0
+ANDE.US,D,20131029,000000,41.1076,41.8729,40.8199,41.3538,212458.62129029,0
+ANDE.US,D,20131030,000000,41.3884,41.8155,40.9949,41.1244,149100.83168164,0
+ANDE.US,D,20131031,000000,41.1828,41.5219,40.6291,41.0968,195244.87595817,0
+ANDE.US,D,20131101,000000,41.0285,41.245,40.3611,41.0453,200182.73979926,0
+ANDE.US,D,20131104,000000,41.3073,42.0053,41.0522,41.9707,261238.48555246,0
+ANDE.US,D,20131105,000000,41.8827,43.1957,41.6949,42.5749,188450.00310188,0
+ANDE.US,D,20131106,000000,42.6855,43.4884,42.1487,42.2782,361735.4440224,0
+ANDE.US,D,20131107,000000,44.8142,44.8241,41.5585,42.4532,422926.7231133,0
+ANDE.US,D,20131108,000000,42.4414,44.0698,42.4414,43.8552,246572.56468073,0
+ANDE.US,D,20131111,000000,43.9086,44.7539,43.783,43.9768,226407.42920353,0
+ANDE.US,D,20131112,000000,43.8829,44.7568,43.4756,44.4286,277982.92141669,0
+ANDE.US,D,20131113,000000,44.3089,45.8118,44.0104,45.801,275815.39945612,0
+ANDE.US,D,20131114,000000,45.9581,46.8104,45.4895,46.2063,247113.68658876,0
+ANDE.US,D,20131115,000000,46.1964,46.8104,44.657,44.8241,353611.53530228,0
+ANDE.US,D,20131118,000000,44.7885,45.1652,43.5289,44.0212,303073.78342115,0
+ANDE.US,D,20131119,000000,43.9086,44.4721,43.7187,43.9481,223857.58185748,0
+ANDE.US,D,20131120,000000,44.0312,44.3031,43.3628,43.9204,274369.03622533,0
+ANDE.US,D,20131121,000000,44.2526,45.2008,43.8651,45.2008,327799.51456806,0
+ANDE.US,D,20131122,000000,45.2008,46.4148,44.9803,46.2903,242300.23021437,0
+ANDE.US,D,20131125,000000,46.2903,46.5306,45.6121,45.8672,164622.43317802,0
+ANDE.US,D,20131126,000000,45.801,46.9942,45.801,46.6977,235382.97277702,0
+ANDE.US,D,20131127,000000,46.846,47.0239,45.6882,46.9004,201264.98361531,0
+ANDE.US,D,20131129,000000,47.2078,47.7506,46.9004,47.1277,73646.185960868,0
+ANDE.US,D,20131202,000000,47.1347,48.9143,46.7797,48.8678,356501.22743542,0
+ANDE.US,D,20131203,000000,48.758,49.2969,48.0452,48.677,476312.697972,0
+ANDE.US,D,20131204,000000,48.4289,48.8965,47.4362,47.9701,404516.44092661,0
+ANDE.US,D,20131205,000000,47.9701,48.8233,47.9315,48.7166,204879.88024948,0
+ANDE.US,D,20131206,000000,49.2346,50.0859,49.0577,49.3602,279784.30107685,0
+ANDE.US,D,20131209,000000,49.6301,50.1679,48.682,48.9707,418812.17372667,0
+ANDE.US,D,20131210,000000,49.1071,49.2188,48.3981,49.0962,323648.55323994,0
+ANDE.US,D,20131211,000000,49.1892,49.3344,48.4169,48.585,325454.99011422,0
+ANDE.US,D,20131212,000000,48.2064,49.0211,48.2064,48.5584,194199.04408359,0
+ANDE.US,D,20131213,000000,48.6652,49.0101,48.2153,48.6948,351447.04767018,0
+ANDE.US,D,20131216,000000,49.4225,49.4225,48.0057,48.0412,301568.75650686,0
+ANDE.US,D,20131217,000000,47.8643,48.3725,47.4184,48.1174,241337.33665094,0
+ANDE.US,D,20131218,000000,48.329,48.9993,47.9217,48.6652,346034.8171471,0
+ANDE.US,D,20131219,000000,48.4289,48.6364,47.6418,47.9039,317149.02168673,0
+ANDE.US,D,20131220,000000,48.4229,49.7705,48.4169,48.6315,704448.68295275,0
+ANDE.US,D,20131223,000000,48.8856,50.5585,48.8856,50.3538,377439.10522614,0
+ANDE.US,D,20131224,000000,50.601,51.0706,50.3944,50.7681,153955.75721159,0
+ANDE.US,D,20131226,000000,51.0766,51.7568,50.7908,51.1458,232510.4751718,0
+ANDE.US,D,20131227,000000,51.4888,51.641,49.8644,50.2461,261917.16368382,0
+ANDE.US,D,20131230,000000,50.3716,51.4938,50.0365,50.1817,224303.62814055,0
+ANDE.US,D,20131231,000000,50.3054,50.9114,49.3839,49.4947,187926.07572177,0
+ANDE.US,D,20140102,000000,49.5015,49.8882,48.3231,48.5801,278914.46025274,0
+ANDE.US,D,20140103,000000,48.8579,49.3938,48.5643,49.202,312781.61159541,0
+ANDE.US,D,20140106,000000,49.6261,49.6261,48.3972,48.6306,320359.34119341,0
+ANDE.US,D,20140107,000000,49.0053,49.8566,48.7402,49.3315,592068.28280545,0
+ANDE.US,D,20140108,000000,49.1437,49.6093,47.8693,48.2805,393872.0167022,0
+ANDE.US,D,20140109,000000,48.3339,49.2969,47.7417,48.6572,344856.48626327,0
+ANDE.US,D,20140110,000000,48.3577,48.4713,46.2478,46.5395,602158.4363652,0
+ANDE.US,D,20140113,000000,46.4979,46.6205,45.2404,45.5488,403242.022975,0
+ANDE.US,D,20140114,000000,45.5488,46.3586,45.5093,45.9106,390805.32207578,0
+ANDE.US,D,20140115,000000,45.8869,46.2251,45.8286,45.9719,341793.83740813,0
+ANDE.US,D,20140116,000000,45.7534,46.5651,45.7534,46.4208,240435.12965662,0
+ANDE.US,D,20140117,000000,46.3526,46.4475,45.4282,45.6655,225945.19983536,0
+ANDE.US,D,20140121,000000,45.9156,46.7293,45.4677,46.3388,306304.3317842,0
+ANDE.US,D,20140122,000000,46.3338,47.2751,46.2844,47.0763,332245.81719923,0
+ANDE.US,D,20140123,000000,47.0704,47.7625,46.5098,46.7421,392609.73606441,0
+ANDE.US,D,20140124,000000,46.0481,46.58,45.5181,45.5953,370804.04033521,0
+ANDE.US,D,20140127,000000,45.8078,46.4208,44.7667,45.0109,383777.81737118,0
+ANDE.US,D,20140128,000000,44.9941,45.8178,44.8508,45.7218,421436.8678413,0
+ANDE.US,D,20140129,000000,45.2294,45.8454,44.8557,45.0772,268104.15940606,0
+ANDE.US,D,20140130,000000,45.4282,46.6146,45.0327,46.4426,284142.60818281,0
+ANDE.US,D,20140131,000000,45.6012,46.6897,45.6012,45.9205,231170.31343697,0
+ANDE.US,D,20140203,000000,45.6951,46.0303,44.044,44.5512,345057.7633842,0
+ANDE.US,D,20140204,000000,44.6016,44.7875,43.8453,44.2744,341782.71153713,0
+ANDE.US,D,20140205,000000,43.9115,44.2685,42.205,42.9822,432498.00650704,0
+ANDE.US,D,20140206,000000,43.2897,47.8979,42.9584,47.1663,604399.79365152,0
+ANDE.US,D,20140207,000000,47.0644,48.0917,45.1306,46.6997,551610.57005587,0
+ANDE.US,D,20140210,000000,46.1588,47.7535,46.1588,47.3769,439119.92264132,0
+ANDE.US,D,20140211,000000,47.5262,48.2805,47.1999,47.8347,399133.54224528,0
+ANDE.US,D,20140212,000000,44.3851,45.4973,42.3228,43.6278,1316187.505697,0
+ANDE.US,D,20140213,000000,43.3994,45.0159,42.647,44.9041,524994.45228075,0
+ANDE.US,D,20140214,000000,44.7875,45.8978,44.6174,45.1592,359490.0409648,0
+ANDE.US,D,20140218,000000,45.4321,45.6447,44.8508,45.0772,395090.80529878,0
+ANDE.US,D,20140219,000000,45.1375,45.4479,43.4982,44.5304,320804.37603365,0
+ANDE.US,D,20140220,000000,44.74,45.5359,44.5304,44.8883,235009.75037691,0
+ANDE.US,D,20140221,000000,44.6392,45.1543,44.3377,44.9397,269866.0927963,0
+ANDE.US,D,20140224,000000,45.178,45.6219,44.5918,45.096,251363.7693131,0
+ANDE.US,D,20140225,000000,44.748,45.3303,44.7312,44.9813,175727.06388495,0
+ANDE.US,D,20140226,000000,45.1543,45.788,44.6372,45.5281,268165.857418,0
+ANDE.US,D,20140227,000000,45.3797,45.6961,44.9902,45.3471,238157.36042882,0
+ANDE.US,D,20140228,000000,45.1711,46.3516,45.1316,45.6526,221409.89023614,0
+ANDE.US,D,20140303,000000,45.3471,47.0378,45.3135,46.8786,308987.68958232,0
+ANDE.US,D,20140304,000000,47.5934,48.2697,47.4164,48.0462,429298.81287136,0
+ANDE.US,D,20140305,000000,47.8267,47.9285,47.1198,47.5192,183260.28999892,0
+ANDE.US,D,20140306,000000,47.4629,48.071,47.4332,47.977,203083.5578034,0
+ANDE.US,D,20140307,000000,47.9948,48.9825,47.6952,48.4377,281181.10360954,0
+ANDE.US,D,20140310,000000,48.4457,48.4981,47.4115,47.6606,222229.15891931,0
+ANDE.US,D,20140311,000000,47.5786,47.5786,46.1954,46.3446,282949.1056567,0
+ANDE.US,D,20140312,000000,46.1055,47.2691,45.788,47.1891,164063.10529925,0
+ANDE.US,D,20140313,000000,47.3937,47.452,45.798,46.1637,238436.51864679,0
+ANDE.US,D,20140314,000000,46.1717,48.063,46.1717,47.9592,316080.93807014,0
+ANDE.US,D,20140317,000000,47.5598,48.5435,47.5598,47.6952,264456.89660168,0
+ANDE.US,D,20140318,000000,47.5192,48.3181,47.2197,47.9948,170890.34432574,0
+ANDE.US,D,20140319,000000,47.8011,47.8099,46.315,46.755,200564.05374192,0
+ANDE.US,D,20140320,000000,46.1311,47.3858,46.1311,47.0783,190283.74893226,0
+ANDE.US,D,20140321,000000,47.4164,47.9414,46.6799,47.2771,446162.5989882,0
+ANDE.US,D,20140324,000000,47.2425,48.2113,46.9379,47.5192,308471.85374476,0
+ANDE.US,D,20140325,000000,47.7447,47.8099,47.02,47.7535,289214.99391879,0
+ANDE.US,D,20140326,000000,48.2776,48.4377,47.5855,47.6428,232909.9950852,0
+ANDE.US,D,20140327,000000,47.6952,48.6444,47.1277,48.3092,245988.96217432,0
+ANDE.US,D,20140328,000000,48.2538,49.026,48.2113,48.852,235304.08023716,0
+ANDE.US,D,20140331,000000,49.0457,49.8378,48.4625,49.4106,249020.25630208,0
+ANDE.US,D,20140401,000000,49.638,50.0345,48.8866,49.9208,264807.86725978,0
+ANDE.US,D,20140402,000000,50.0433,50.8798,49.5875,50.603,272878.16951051,0
+ANDE.US,D,20140403,000000,50.8541,51.4789,50.1769,50.8541,224768.89183717,0
+ANDE.US,D,20140404,000000,51.3217,51.3217,48.4309,48.4842,263340.2637298,0
+ANDE.US,D,20140407,000000,48.5178,48.8342,47.2029,47.4075,365665.91081601,0
+ANDE.US,D,20140408,000000,47.3363,47.7842,46.7411,47.6339,384068.10146016,0
+ANDE.US,D,20140409,000000,48.3003,49.3414,47.8871,49.3038,257453.66652473,0
+ANDE.US,D,20140410,000000,49.3859,50.6534,48.9529,50.2203,390637.42256787,0
+ANDE.US,D,20140411,000000,49.5332,50.5634,49.0092,49.28,252819.23552926,0
+ANDE.US,D,20140414,000000,49.903,51.3741,49.026,51.2595,505623.29941626,0
+ANDE.US,D,20140415,000000,51.4542,52.0959,51.0044,51.5876,507331.6263371,0
+ANDE.US,D,20140416,000000,51.5492,52.18,51.5492,51.9733,334358.72124758,0
+ANDE.US,D,20140417,000000,51.9634,52.8404,51.8121,52.5813,330966.34203352,0
+ANDE.US,D,20140421,000000,52.5507,53.1479,52.3529,53.0569,331687.50076329,0
+ANDE.US,D,20140422,000000,53.3416,53.5196,52.9511,53.1726,199487.87858278,0
+ANDE.US,D,20140423,000000,52.8641,53.9744,52.8641,53.4405,268635.1668859,0
+ANDE.US,D,20140424,000000,53.6916,54.2157,53.2734,53.7994,280365.88069763,0
+ANDE.US,D,20140425,000000,53.5641,53.8982,52.8473,53.0331,279978.49809806,0
+ANDE.US,D,20140428,000000,53.3238,54.0149,53.0331,53.5897,265375.2866811,0
+ANDE.US,D,20140429,000000,53.832,54.448,51.9149,52.0454,307511.99450978,0
+ANDE.US,D,20140430,000000,52.081,52.6396,50.9372,51.9555,390905.45491484,0
+ANDE.US,D,20140501,000000,51.8735,52.4469,50.7967,51.8359,288947.97301463,0
+ANDE.US,D,20140502,000000,52.2808,54.183,52.0959,53.2388,379323.42319745,0
+ANDE.US,D,20140505,000000,52.6634,53.2813,51.6292,51.8359,309034.21595198,0
+ANDE.US,D,20140506,000000,51.7577,52.7484,51.556,51.6618,353550.84873316,0
+ANDE.US,D,20140507,000000,51.7142,52.2906,51.1566,51.556,389003.94241561,0
+ANDE.US,D,20140508,000000,48.7522,50.3854,43.4972,43.872,1460684.2496678,0
+ANDE.US,D,20140509,000000,43.4972,44.0114,42.4483,42.6757,541963.42845074,0
+ANDE.US,D,20140512,000000,42.7063,43.4132,42.4216,42.8626,695504.49410665,0
+ANDE.US,D,20140513,000000,42.8784,43.1651,41.3686,41.5881,856145.8883501,0
+ANDE.US,D,20140514,000000,41.5456,41.5456,40.4452,40.5618,585518.17911129,0
+ANDE.US,D,20140515,000000,40.2821,40.5372,39.0679,39.504,454523.18532791,0
+ANDE.US,D,20140516,000000,39.4238,39.4862,37.4317,38.3848,678736.79505759,0
+ANDE.US,D,20140519,000000,38.3996,39.2123,38.0179,38.977,538569.02635105,0
+ANDE.US,D,20140520,000000,38.7516,38.9345,37.7332,37.9023,484725.87933828,0
+ANDE.US,D,20140521,000000,37.8776,38.1584,37.2596,37.6858,386674.58960405,0
+ANDE.US,D,20140522,000000,37.9171,38.2344,37.4237,37.9665,476685.92037212,0
+ANDE.US,D,20140523,000000,37.9755,38.2602,37.3071,38.0842,309559.1547749,0
+ANDE.US,D,20140527,000000,38.1752,39.4684,38.0842,38.6923,467769.04048211,0
+ANDE.US,D,20140528,000000,40.029,42.5787,39.8638,42.4888,824461.43061027,0
+ANDE.US,D,20140529,000000,42.4552,42.5649,41.5614,42.4216,473760.82774033,0
+ANDE.US,D,20140530,000000,42.2377,42.6223,41.9223,42.4888,285684.04703856,0
+ANDE.US,D,20140602,000000,42.4888,42.9654,42.388,42.4552,362853.0883371,0
+ANDE.US,D,20140603,000000,42.3296,42.6658,41.3143,42.209,451273.4195513,0
+ANDE.US,D,20140604,000000,44.9329,45.8622,42.5561,42.6301,455033.96395137,0
+ANDE.US,D,20140605,000000,42.5787,43.515,41.9134,43.3588,361955.93855688,0
+ANDE.US,D,20140606,000000,43.3509,43.8967,42.9564,43.6891,314515.22458673,0
+ANDE.US,D,20140609,000000,43.8325,44.3001,43.2383,44.2753,323984.35225576,0
+ANDE.US,D,20140610,000000,44.038,44.5928,43.4794,44.3001,357274.98119176,0
+ANDE.US,D,20140611,000000,44.2753,44.3831,43.3905,44.3297,293197.04429616,0
+ANDE.US,D,20140612,000000,44.1795,44.2081,42.8962,43.8057,357766.54240166,0
+ANDE.US,D,20140613,000000,43.9481,44.038,42.9703,43.1987,237591.96389314,0
+ANDE.US,D,20140616,000000,42.8872,43.4458,42.4967,43.3905,336144.92926547,0
+ANDE.US,D,20140617,000000,43.5803,43.9837,43.0474,43.6545,271654.32369984,0
+ANDE.US,D,20140618,000000,43.3737,44.1884,42.7726,43.9481,213957.57954766,0
+ANDE.US,D,20140619,000000,43.9214,44.4009,43.5318,43.9481,156109.11897269,0
+ANDE.US,D,20140620,000000,43.9481,44.0074,43.2551,43.5418,327855.14392309,0
+ANDE.US,D,20140623,000000,43.5418,43.7879,42.8962,43.1225,223958.72613936,0
+ANDE.US,D,20140624,000000,43.6218,43.6218,42.7301,43.0178,236830.34745064,0
+ANDE.US,D,20140625,000000,42.7231,43.3331,41.78,42.5283,272554.50780851,0
+ANDE.US,D,20140626,000000,42.3702,43.0069,41.946,42.1705,254762.21718407,0
+ANDE.US,D,20140627,000000,42.1784,42.3296,41.779,41.9629,1271335.0739001,0
+ANDE.US,D,20140630,000000,42.1319,43.1849,41.5861,43.1166,330849.01466656,0
+ANDE.US,D,20140701,000000,43.1849,44.5364,43.1849,44.3347,456010.00627145,0
+ANDE.US,D,20140702,000000,44.2526,45.801,43.9778,44.2783,374201.47676336,0
+ANDE.US,D,20140703,000000,44.3881,44.7638,44.0342,44.5107,85282.835590464,0
+ANDE.US,D,20140707,000000,44.3199,44.4187,43.8848,44.2269,290352.86708987,0
+ANDE.US,D,20140708,000000,44.1844,44.217,43.2313,43.8591,355147.91694395,0
+ANDE.US,D,20140709,000000,43.8275,44.6876,43.8275,44.6135,382603.53225862,0
+ANDE.US,D,20140710,000000,43.6831,45.0396,43.4736,44.4365,504733.22973576,0
+ANDE.US,D,20140711,000000,44.2368,46.318,44.126,45.8178,605642.85687575,0
+ANDE.US,D,20140714,000000,46.2508,46.2508,44.9961,45.1454,354565.32588035,0
+ANDE.US,D,20140715,000000,44.9892,45.5301,44.4276,44.747,356697.44734225,0
+ANDE.US,D,20140716,000000,45.005,45.0297,44.4276,44.5976,238652.96741001,0
+ANDE.US,D,20140717,000000,44.3041,44.8805,44.0588,44.1548,251102.81706586,0
+ANDE.US,D,20140718,000000,45.5301,46.9192,44.6452,46.7926,379488.28837691,0
+ANDE.US,D,20140721,000000,46.5849,46.9942,45.8622,46.0253,243363.25661687,0
+ANDE.US,D,20140722,000000,46.2508,46.9774,46.1351,46.9013,299936.28779742,0
+ANDE.US,D,20140723,000000,46.8687,47.5658,46.3032,47.3561,249703.99164755,0
+ANDE.US,D,20140724,000000,47.3877,47.9236,47.3215,47.7635,312927.25936131,0
+ANDE.US,D,20140725,000000,47.3877,47.8563,46.8687,47.1633,255842.43811448,0
+ANDE.US,D,20140728,000000,47.1445,47.4896,45.7228,46.6107,440623.93811278,0
+ANDE.US,D,20140729,000000,46.6017,46.8687,46.0105,46.056,199575.87410801,0
+ANDE.US,D,20140730,000000,46.4,46.6107,45.1948,45.8909,358434.09466203,0
+ANDE.US,D,20140731,000000,45.5488,45.8108,44.7144,45.1553,215630.50596986,0
+ANDE.US,D,20140801,000000,45.2828,45.9156,44.744,45.8998,253857.98730412,0
+ANDE.US,D,20140804,000000,46.1509,46.5444,45.4589,46.4336,230312.60992668,0
+ANDE.US,D,20140805,000000,46.3358,47.4807,46.313,47.0012,308707.51992153,0
+ANDE.US,D,20140806,000000,46.6017,47.0634,46.318,46.6957,336879.23675188,0
+ANDE.US,D,20140807,000000,48.6345,50.5338,47.7477,50.2629,1068655.0817813,0
+ANDE.US,D,20140808,000000,50.2629,51.384,49.8546,50.7721,442713.5789763,0
+ANDE.US,D,20140811,000000,51.2001,53.1795,50.598,52.2867,644408.42578957,0
+ANDE.US,D,20140812,000000,51.7854,52.5378,51.4582,52.3955,319309.46354755,0
+ANDE.US,D,20140813,000000,52.5378,52.8236,52.0771,52.7296,305202.8705546,0
+ANDE.US,D,20140814,000000,52.6861,52.9787,52.2699,52.3519,264218.19609646,0
+ANDE.US,D,20140815,000000,52.6723,53.7084,52.5033,52.7632,304734.57252952,0
+ANDE.US,D,20140818,000000,53.305,54.4766,52.9787,54.3412,413079.31583006,0
+ANDE.US,D,20140819,000000,54.4588,54.8513,52.8414,53.7569,450523.94042261,0
+ANDE.US,D,20140820,000000,53.6165,54.8187,53.1637,54.1009,403275.40058802,0
+ANDE.US,D,20140821,000000,54.1098,54.4856,53.5087,54.3155,311790.39763305,0
+ANDE.US,D,20140822,000000,54.5438,54.7209,53.7312,54.5112,297924.52803094,0
+ANDE.US,D,20140825,000000,54.7209,55.8459,54.7209,55.4277,312126.19664887,0
+ANDE.US,D,20140826,000000,55.4623,56.0546,55.063,55.9132,254314.14801536,0
+ANDE.US,D,20140827,000000,56.2394,56.7338,55.84,55.9547,415277.18107518,0
+ANDE.US,D,20140828,000000,55.8459,56.4708,55.0956,56.1475,196081.33916927,0
+ANDE.US,D,20140829,000000,56.1327,57.5771,55.84,57.4852,466053.63346154,0
+ANDE.US,D,20140902,000000,57.6019,57.6789,56.4975,57.2598,330918.80422104,0
+ANDE.US,D,20140903,000000,57.2756,57.5277,56.6033,57.0689,400736.67911299,0
+ANDE.US,D,20140904,000000,57.1333,58.3207,56.9424,57.1698,256460.42967672,0
+ANDE.US,D,20140905,000000,57.0373,58.1961,56.6389,57.8807,208620.19579318,0
+ANDE.US,D,20140908,000000,57.9508,58.4541,57.8105,57.9954,213810.92033894,0
+ANDE.US,D,20140909,000000,57.7275,58.3285,56.9582,57.4516,305205.90488305,0
+ANDE.US,D,20140910,000000,57.6355,57.9864,56.9919,57.5949,335157.76107438,0
+ANDE.US,D,20140911,000000,57.3172,57.6621,55.3051,56.1327,542660.31255285,0
+ANDE.US,D,20140912,000000,56.0981,56.5311,55.0106,55.4535,282074.20761849,0
+ANDE.US,D,20140915,000000,55.5464,56.0387,54.5438,54.8919,304640.50834737,0
+ANDE.US,D,20140916,000000,55.1034,55.9646,54.7613,55.8875,400697.23284305,0
+ANDE.US,D,20140917,000000,56.105,56.105,54.9008,55.3555,346821.71966008,0
+ANDE.US,D,20140918,000000,55.8815,55.8815,54.6497,54.9285,221530.25193156,0
+ANDE.US,D,20140919,000000,55.0106,55.5622,53.9754,54.1919,489524.16407038,0
+ANDE.US,D,20140922,000000,53.9852,54.1573,52.8947,53.0955,298340.23102945,0
+ANDE.US,D,20140923,000000,52.7632,53.399,52.1848,52.2106,419638.52250959,0
+ANDE.US,D,20140924,000000,52.2462,53.2724,52.2462,53.2319,271469.229664,0
+ANDE.US,D,20140925,000000,52.9877,53.4158,51.4493,51.7192,230516.92137606,0
+ANDE.US,D,20140926,000000,51.7933,52.9471,50.9401,52.7296,213701.68451452,0
+ANDE.US,D,20140929,000000,51.8843,52.8146,51.7676,52.7386,287287.18390626,0
+ANDE.US,D,20140930,000000,52.5793,53.1726,52.5477,52.6535,378508.20028555,0
+ANDE.US,D,20141001,000000,52.4933,52.9224,50.8788,51.1813,297449.14990614,0
+ANDE.US,D,20141002,000000,51.4898,51.7597,49.3186,49.5431,503425.43417113,0
+ANDE.US,D,20141003,000000,50.0483,50.6603,49.3335,50.3746,317332.09283692,0
+ANDE.US,D,20141006,000000,51.734,53.8429,51.5244,52.4133,458913.85860405,0
+ANDE.US,D,20141007,000000,51.9763,52.5477,51.4067,51.6312,300428.86045015,0
+ANDE.US,D,20141008,000000,51.3485,51.4473,48.5425,50.5199,551011.79590718,0
+ANDE.US,D,20141009,000000,50.343,50.3746,48.0254,48.1312,344299.18127014,0
+ANDE.US,D,20141010,000000,47.7961,49.6341,47.7881,48.7522,305060.25711715,0
+ANDE.US,D,20141013,000000,48.9291,50.0167,48.5,49.3879,393206.48732747,0
+ANDE.US,D,20141014,000000,49.8506,50.2421,47.8129,48.4645,314522.30468646,0
+ANDE.US,D,20141015,000000,47.7635,48.8678,46.9082,48.6276,272230.84610652,0
+ANDE.US,D,20141016,000000,47.8821,48.7344,47.2425,47.3789,325049.4015439,0
+ANDE.US,D,20141017,000000,47.8307,49.5253,47.7308,48.7244,339300.63085994,0
+ANDE.US,D,20141020,000000,48.3319,49.3038,48.1124,48.8866,213018.96061187,0
+ANDE.US,D,20141021,000000,49.0547,50.3252,48.8718,49.6073,192808.31020782,0
+ANDE.US,D,20141022,000000,49.8574,50.8373,49.3622,49.4403,205646.55390608,0
+ANDE.US,D,20141023,000000,49.983,50.8709,49.4294,49.8574,203095.69511722,0
+ANDE.US,D,20141024,000000,49.8328,50.3123,49.1437,49.8802,163338.91224104,0
+ANDE.US,D,20141027,000000,49.4927,49.899,48.3577,49.0013,192908.44304688,0
+ANDE.US,D,20141028,000000,49.0013,51.3405,48.9677,51.2693,228404.01732772,0
+ANDE.US,D,20141029,000000,51.1991,52.2946,51.1368,51.9911,268635.1668859,0
+ANDE.US,D,20141030,000000,51.6638,52.4775,51.0558,52.1434,197089.74765955,0
+ANDE.US,D,20141031,000000,53.1399,53.3812,52.2768,53.3654,257814.75161102,0
+ANDE.US,D,20141103,000000,53.5166,53.7282,52.8058,53.1221,342738.52500084,0
+ANDE.US,D,20141104,000000,53.0559,53.3574,52.168,53.2556,307802.27859876,0
+ANDE.US,D,20141105,000000,53.8508,53.8508,52.9224,53.0965,361754.66143595,0
+ANDE.US,D,20141106,000000,51.0212,51.0212,42.915,43.5102,1657681.9560308,0
+ANDE.US,D,20141107,000000,43.5942,46.4811,43.5526,45.877,1054122.6713617,0
+ANDE.US,D,20141110,000000,45.8474,46.2844,44.3911,45.8592,548818.98787615,0
+ANDE.US,D,20141111,000000,45.9364,46.0521,45.1494,45.6694,452280.81659875,0
+ANDE.US,D,20141112,000000,45.4272,46.2913,45.265,45.9997,321864.36810769,0
+ANDE.US,D,20141113,000000,46.1934,46.1993,44.7816,45.3184,380130.55456681,0
+ANDE.US,D,20141114,000000,45.2274,45.8543,45.0614,45.5963,241504.22471603,0
+ANDE.US,D,20141117,000000,45.7198,45.9284,45.2274,45.3837,270387.99729077,0
+ANDE.US,D,20141118,000000,45.3995,45.9284,45.1326,45.62,255486.41024229,0
+ANDE.US,D,20141119,000000,45.8474,47.0358,45.4776,46.6433,370696.82739643,0
+ANDE.US,D,20141120,000000,46.6245,47.8732,46.3338,47.7397,296849.36431463,0
+ANDE.US,D,20141121,000000,48.3645,48.8105,47.191,47.4095,285982.42267009,0
+ANDE.US,D,20141124,000000,47.3285,47.6873,47.0338,47.4342,212842.96956141,0
+ANDE.US,D,20141125,000000,47.3789,47.3789,46.5741,46.8598,263015.59058498,0
+ANDE.US,D,20141126,000000,46.9182,47.3285,46.1351,46.843,222627.66738989,0
+ANDE.US,D,20141128,000000,46.3476,46.3714,44.6906,45.2512,402513.78414551,0
+ANDE.US,D,20141201,000000,44.9753,45.7268,44.1765,45.0515,388887.62649145,0
+ANDE.US,D,20141202,000000,45.0337,45.9057,44.6817,45.5705,317480.77493127,0
+ANDE.US,D,20141203,000000,45.9136,46.7837,45.7524,46.2656,270853.26098739,0
+ANDE.US,D,20141204,000000,46.0985,46.6591,45.0614,45.4094,327382.80012673,0
+ANDE.US,D,20141205,000000,45.4183,45.9907,45.0258,45.1662,318593.36203188,0
+ANDE.US,D,20141208,000000,44.6402,45.2937,44.0876,44.2803,323848.81891806,0
+ANDE.US,D,20141209,000000,43.7365,45.2196,43.611,45.1414,348915.40629488,0
+ANDE.US,D,20141210,000000,44.8656,45.1168,43.433,43.6426,272734.54463024,0
+ANDE.US,D,20141211,000000,43.6258,44.565,43.6258,43.9264,259046.68896425,0
+ANDE.US,D,20141212,000000,43.1235,43.8433,42.122,42.2654,445089.45815752,0
+ANDE.US,D,20141215,000000,42.3366,43.082,41.6267,41.9935,424000.8753868,0
+ANDE.US,D,20141216,000000,41.8521,42.6381,41.7424,42.2268,512856.12701305,0
+ANDE.US,D,20141217,000000,42.1764,43.0088,42.1299,42.7736,450112.28319538,0
+ANDE.US,D,20141218,000000,43.4578,44.1142,43.1235,43.869,356886.58714935,0
+ANDE.US,D,20141219,000000,43.869,45.1582,43.4073,45.0703,622413.59025326,0
+ANDE.US,D,20141222,000000,45.1168,45.359,44.5996,45.0614,244730.72730781,0
+ANDE.US,D,20141223,000000,45.3936,46.311,44.8656,45.8474,172059.57222421,0
+ANDE.US,D,20141224,000000,45.6783,46.4158,45.3837,46.1391,79349.712015739,0
+ANDE.US,D,20141226,000000,46.3476,46.8835,46.0461,46.7313,108606.7069906,0
+ANDE.US,D,20141229,000000,46.6591,46.8084,45.2937,45.5607,202187.41946599,0
+ANDE.US,D,20141230,000000,45.4945,46.0737,45.4945,45.6447,124177.86918509,0
+ANDE.US,D,20141231,000000,45.5261,46.0737,44.5621,44.6135,307027.5133996,0
+ANDE.US,D,20150102,000000,44.8963,45.2423,44.1824,44.7717,148070.17144935,0
+ANDE.US,D,20150105,000000,44.5018,45.1246,43.9402,44.5018,260859.19449543,0
+ANDE.US,D,20150106,000000,44.3781,44.3781,42.907,43.612,264850.34785817,0
+ANDE.US,D,20150107,000000,43.5892,44.9349,43.5892,44.1182,245813.98256668,0
+ANDE.US,D,20150108,000000,43.2343,43.2343,41.3696,41.7592,501930.52168503,0
+ANDE.US,D,20150109,000000,41.6732,41.9203,40.6488,40.7754,261416.49948855,0
+ANDE.US,D,20150112,000000,40.5748,41.1126,39.8777,40.2851,303570.40184516,0
+ANDE.US,D,20150113,000000,40.5994,41.5081,40.457,40.8841,299773.4455036,0
+ANDE.US,D,20150114,000000,40.3245,40.8565,39.0719,39.323,318179.68191902,0
+ANDE.US,D,20150115,000000,39.4575,39.8293,38.9128,39.0808,432245.14580235,0
+ANDE.US,D,20150116,000000,38.9879,39.4644,38.6181,39.3586,250092.38568995,0
+ANDE.US,D,20150120,000000,39.5168,40.0161,38.8791,39.0977,331344.62164774,0
+ANDE.US,D,20150121,000000,39.5257,39.8263,38.6833,39.0383,344382.11958129,0
+ANDE.US,D,20150122,000000,39.0393,39.5415,38.5519,39.1707,742549.73393466,0
+ANDE.US,D,20150123,000000,39.0719,40.1041,39.0541,39.5742,393364.27240719,0
+ANDE.US,D,20150126,000000,39.8856,40.3483,39.6028,40.1723,328014.95188844,0
+ANDE.US,D,20150127,000000,39.6493,40.2851,39.5475,39.7165,149487.2028384,0
+ANDE.US,D,20150128,000000,40.4135,40.4135,38.4421,38.5815,206678.2255812,0
+ANDE.US,D,20150129,000000,38.5519,39.7749,37.8815,38.3897,269761.91418597,0
+ANDE.US,D,20150130,000000,38.0496,39.2568,37.7046,37.7609,208447.23907117,0
+ANDE.US,D,20150202,000000,37.751,39.0116,37.751,38.8791,343833.91757352,0
+ANDE.US,D,20150203,000000,39.4042,39.4042,38.5361,39.1145,368186.42632032,0
+ANDE.US,D,20150204,000000,39.0383,39.7165,38.7526,38.9632,257107.75308072,0
+ANDE.US,D,20150205,000000,39.0037,40.0388,38.895,39.6414,266670.9449319,0
+ANDE.US,D,20150206,000000,39.6275,40.2099,39.4486,39.6681,236415.65589496,0
+ANDE.US,D,20150209,000000,39.4575,40.8663,39.4575,40.6242,254311.1136869,0
+ANDE.US,D,20150210,000000,40.8841,41.2372,40.1377,40.4729,349519.23765766,0
+ANDE.US,D,20150211,000000,38.4847,38.8118,35.0223,36.445,1559698.4329655,0
+ANDE.US,D,20150212,000000,36.445,37.317,36.2373,37.2735,413077.29294442,0
+ANDE.US,D,20150213,000000,37.2013,38.3156,36.8059,37.8736,334263.64562261,0
+ANDE.US,D,20150217,000000,37.7422,38.4036,37.2152,37.7866,609258.76495275,0
+ANDE.US,D,20150218,000000,37.672,38.0723,37.3861,37.663,335409.61033625,0
+ANDE.US,D,20150219,000000,37.4089,37.9537,37.232,37.5681,306839.38503532,0
+ANDE.US,D,20150220,000000,37.5612,37.8895,36.9383,37.6442,218318.92098206,0
+ANDE.US,D,20150223,000000,37.4089,37.9963,37.3259,37.9626,212146.08545931,0
+ANDE.US,D,20150224,000000,37.9626,38.5271,37.6334,38.1811,227845.70089178,0
+ANDE.US,D,20150225,000000,38.0041,38.366,37.4939,37.5197,282052.96731929,0
+ANDE.US,D,20150226,000000,37.5849,37.9389,37.2913,37.8044,157255.08368632,0
+ANDE.US,D,20150227,000000,37.7046,38.0723,36.964,37.1657,433426.51101464,0
+ANDE.US,D,20150302,000000,37.1124,37.6888,36.6941,37.577,540182.27764694,0
+ANDE.US,D,20150303,000000,37.1657,37.8459,37.1074,37.5612,405942.57530103,0
+ANDE.US,D,20150304,000000,37.3259,37.4021,36.2493,36.9195,412017.30087039,0
+ANDE.US,D,20150305,000000,36.9551,38.1416,36.4618,38.0813,215952.14478621,0
+ANDE.US,D,20150306,000000,37.9873,38.5183,35.312,35.3524,618798.69361909,0
+ANDE.US,D,20150309,000000,35.7994,35.8716,34.6169,34.6228,410467.77047207,0
+ANDE.US,D,20150310,000000,34.2708,34.5556,33.1082,33.2673,454184.35198363,0
+ANDE.US,D,20150311,000000,33.4453,33.7429,32.5664,33.5056,536133.47204353,0
+ANDE.US,D,20150312,000000,33.8141,34.3361,33.5323,33.735,441914.5391495,0
+ANDE.US,D,20150313,000000,33.8575,34.0336,33.4621,33.7597,269315.8679029,0
+ANDE.US,D,20150316,000000,33.7508,34.0948,32.7561,33.0864,371757.83091328,0
+ANDE.US,D,20150317,000000,32.8897,33.8042,32.7087,33.7893,350673.29391385,0
+ANDE.US,D,20150318,000000,33.5986,33.6558,32.4468,33.2031,422143.8663716,0
+ANDE.US,D,20150319,000000,33.2031,33.5056,32.6593,33.2633,396413.77250569,0
+ANDE.US,D,20150320,000000,33.5818,36.0732,33.5728,35.8972,868581.5778065,0
+ANDE.US,D,20150323,000000,35.7381,36.4094,35.303,35.4266,383312.55367456,0
+ANDE.US,D,20150324,000000,35.4721,35.8172,34.9006,35.2071,394748.93762605,0
+ANDE.US,D,20150325,000000,35.3198,35.8478,34.2352,34.2876,337214.02432487,0
+ANDE.US,D,20150326,000000,34.0494,34.6169,33.5986,33.9663,286352.61074175,0
+ANDE.US,D,20150327,000000,33.6292,34.2708,33.0626,33.3355,437029.27033499,0
+ANDE.US,D,20150330,000000,33.5828,34.5695,33.3277,34.4162,373172.8394167,0
+ANDE.US,D,20150331,000000,34.2294,34.9639,33.8951,34.8532,495852.76178723,0
+ANDE.US,D,20150401,000000,34.5951,35.0479,34.1958,34.4893,477507.21194094,0
+ANDE.US,D,20150402,000000,34.348,35.3851,34.348,34.4577,348367.20428712,0
+ANDE.US,D,20150406,000000,34.4162,35.6145,34.4162,35.3514,208785.06097263,0
+ANDE.US,D,20150407,000000,35.2318,35.6719,34.6495,34.7098,279911.74287202,0
+ANDE.US,D,20150408,000000,34.8176,35.0203,34.1542,34.4093,287004.99135984,0
+ANDE.US,D,20150409,000000,34.4093,34.779,33.47,33.6668,346080.33207395,0
+ANDE.US,D,20150410,000000,34.0454,34.4013,32.6563,34.1304,678099.58608178,0
+ANDE.US,D,20150413,000000,34.2204,34.5605,33.6144,33.6568,185875.88112819,0
+ANDE.US,D,20150414,000000,33.6766,34.0889,33.3119,33.8497,303738.30135306,0
+ANDE.US,D,20150415,000000,33.9297,35.0045,33.6668,34.9718,293233.45623764,0
+ANDE.US,D,20150416,000000,35.1171,35.1359,34.8394,35.0479,304902.47203743,0
+ANDE.US,D,20150417,000000,34.8086,36.3372,34.8086,36.2858,557509.30457476,0
+ANDE.US,D,20150420,000000,36.6496,36.6496,35.5008,36.3036,435432.2021242,0
+ANDE.US,D,20150421,000000,36.353,36.5488,35.6639,35.9764,266839.85588264,0
+ANDE.US,D,20150422,000000,36.2127,36.6259,35.6273,36.617,342892.26430928,0
+ANDE.US,D,20150423,000000,36.4202,36.8523,35.6797,36.1691,260651.84871759,0
+ANDE.US,D,20150424,000000,36.2195,37.054,36.0742,36.5913,333232.98539032,0
+ANDE.US,D,20150427,000000,36.5913,36.7149,35.9072,36.4736,245933.33281929,0
+ANDE.US,D,20150428,000000,36.522,37.4396,36.3224,37.3921,272961.10782164,0
+ANDE.US,D,20150429,000000,37.0708,37.4069,36.3135,36.7752,331871.58335629,0
+ANDE.US,D,20150430,000000,36.6892,37.1974,35.8389,35.9664,321544.75217697,0
+ANDE.US,D,20150501,000000,36.2858,36.5468,35.2408,36.2373,260060.15466862,0
+ANDE.US,D,20150504,000000,36.2511,37.7599,36.1009,37.6334,346351.39874937,0
+ANDE.US,D,20150505,000000,37.4297,37.7026,36.617,37.3229,322253.77359291,0
+ANDE.US,D,20150506,000000,37.2883,38.7397,35.8567,36.5913,615152.44225754,0
+ANDE.US,D,20150507,000000,36.4736,38.7555,35.922,36.3372,276262.45718201,0
+ANDE.US,D,20150508,000000,36.6081,36.6081,35.8082,36.1523,213295.08450139,0
+ANDE.US,D,20150511,000000,36.0188,36.7228,35.6699,35.7123,237389.67532939,0
+ANDE.US,D,20150512,000000,35.5275,35.7895,35.0203,35.3514,339232.86419108,0
+ANDE.US,D,20150513,000000,35.5373,35.6391,35.1577,35.3268,192420.92760824,0
+ANDE.US,D,20150514,000000,35.6055,39.9162,35.3851,37.9873,1004392.0508499,0
+ANDE.US,D,20150515,000000,38.367,39.0067,37.6086,38.7892,313271.14991968,0
+ANDE.US,D,20150518,000000,38.8218,39.8174,38.5755,39.6839,325606.70653703,0
+ANDE.US,D,20150519,000000,39.9854,40.0754,37.8963,38.6784,434934.57225738,0
+ANDE.US,D,20150520,000000,38.3264,38.7654,37.5424,37.7204,322915.25719636,0
+ANDE.US,D,20150521,000000,37.8548,38.4856,37.4396,38.1633,450801.07575495,0
+ANDE.US,D,20150522,000000,38.2592,38.3907,37.3565,37.491,179110.34011363,0
+ANDE.US,D,20150526,000000,37.2883,37.5009,36.7317,37.2122,200692.5069799,0
+ANDE.US,D,20150527,000000,37.1716,37.67,37.0046,37.583,155250.40401957,0
+ANDE.US,D,20150528,000000,37.3743,38.0219,37.0638,37.7945,198531.05367625,0
+ANDE.US,D,20150529,000000,37.9043,38.9572,37.2794,37.3565,265162.88368916,0
+ANDE.US,D,20150601,000000,37.1628,37.5908,36.003,36.5132,282404.94942021,0
+ANDE.US,D,20150602,000000,36.353,36.9848,36.1098,36.353,461325.13828393,0
+ANDE.US,D,20150603,000000,36.2285,36.3313,35.5008,35.7549,441187.31176283,0
+ANDE.US,D,20150604,000000,35.7707,35.7707,34.5605,34.787,336261.24518962,0
+ANDE.US,D,20150605,000000,34.8987,34.8987,34.1789,34.5329,283205.00068984,0
+ANDE.US,D,20150608,000000,34.6347,34.9945,34.2738,34.3826,207126.2947499,0
+ANDE.US,D,20150609,000000,34.2985,34.5081,34.1226,34.2837,186202.57715864,0
+ANDE.US,D,20150610,000000,34.5872,35.3514,34.5872,34.9392,182756.59147519,0
+ANDE.US,D,20150611,000000,34.863,35.0084,33.819,34.6129,209901.69384452,0
+ANDE.US,D,20150612,000000,33.9762,34.7197,33.9762,34.6495,180062.10780607,0
+ANDE.US,D,20150615,000000,34.5329,34.9877,34.0454,34.7562,195131.59436246,0
+ANDE.US,D,20150616,000000,34.7632,35.215,34.3648,34.8086,122256.12782948,0
+ANDE.US,D,20150617,000000,34.8443,35.5443,34.8443,35.2506,194420.5500609,0
+ANDE.US,D,20150618,000000,35.4533,35.922,34.9491,35.0647,207361.96092667,0
+ANDE.US,D,20150619,000000,35.1666,35.2506,34.5417,34.9945,243678.82677632,0
+ANDE.US,D,20150622,000000,35.1913,35.6233,34.9491,35.5611,233946.72397441,0
+ANDE.US,D,20150623,000000,35.4533,36.2027,35.4168,36.1781,186359.35079555,0
+ANDE.US,D,20150624,000000,36.1929,36.4114,35.57,35.9764,184331.40794397,0
+ANDE.US,D,20150625,000000,36.2285,36.2285,35.1073,35.2586,164747.85208753,0
+ANDE.US,D,20150626,000000,35.395,35.5008,34.6673,34.7958,1107183.9730756,0
+ANDE.US,D,20150629,000000,34.4498,34.6485,33.3307,33.3307,238835.02711738,0
+ANDE.US,D,20150630,000000,33.6717,33.6717,32.7907,32.9678,345750.60171503,0
+ANDE.US,D,20150701,000000,33.3919,33.555,32.6999,33.1556,257520.42175077,0
+ANDE.US,D,20150702,000000,33.2426,33.6252,32.8956,33.0943,181460.93322439,0
+ANDE.US,D,20150706,000000,32.8165,33.0122,32.1481,32.4348,176253.01415069,0
+ANDE.US,D,20150707,000000,32.8254,32.8254,31.4551,32.596,200150.37362906,0
+ANDE.US,D,20150708,000000,32.1847,32.3607,31.804,32.0819,231140.98159523,0
+ANDE.US,D,20150709,000000,32.5644,32.6751,31.7685,31.7853,169633.12090205,0
+ANDE.US,D,20150710,000000,32.0987,32.3607,31.813,32.073,141712.24189075,0
+ANDE.US,D,20150713,000000,32.1135,32.4438,31.7853,31.8377,196130.89986738,0
+ANDE.US,D,20150714,000000,31.8842,32.2421,31.5065,32.0236,145712.49823886,0
+ANDE.US,D,20150715,000000,31.9208,32.1076,31.111,31.1753,200248.48358247,0
+ANDE.US,D,20150716,000000,31.288,31.7685,31.288,31.4551,132130.84406884,0
+ANDE.US,D,20150717,000000,31.464,31.4976,30.756,31.3888,173177.21653891,0
+ANDE.US,D,20150720,000000,31.3463,31.5163,30.677,30.9409,156027.19210437,0
+ANDE.US,D,20150721,000000,30.8124,31.3038,30.4061,30.4417,221796.26139289,0
+ANDE.US,D,20150722,000000,30.1786,31.0567,30.1786,30.756,185007.05174688,0
+ANDE.US,D,20150723,000000,30.8806,31.0221,30.4585,30.6206,180156.17198822,0
+ANDE.US,D,20150724,000000,30.5603,30.6364,29.8347,29.8603,194236.46746788,0
+ANDE.US,D,20150727,000000,29.7981,30.2558,29.4263,30.1046,200150.37362906,0
+ANDE.US,D,20150728,000000,30.2222,30.6602,29.3294,30.5346,246403.65373001,0
+ANDE.US,D,20150729,000000,30.4911,31.8456,30.4663,31.3126,236704.92854111,0
+ANDE.US,D,20150730,000000,31.2267,31.6261,31.1357,31.371,207605.71864598,0
+ANDE.US,D,20150731,000000,31.4224,31.7339,31.3463,31.5341,126099.61054069,0
+ANDE.US,D,20150803,000000,31.4472,31.7289,30.9923,31.0567,244998.75965477,0
+ANDE.US,D,20150804,000000,30.9241,31.3888,30.5702,30.5929,176728.3922755,0
+ANDE.US,D,20150805,000000,30.8806,31.2444,30.3903,30.7798,246045.60297217,0
+ANDE.US,D,20150806,000000,30.9321,33.5204,30.4417,32.8807,365813.58146755,0
+ANDE.US,D,20150807,000000,32.6286,32.7561,30.3833,30.8559,228894.56709481,0
+ANDE.US,D,20150810,000000,30.8895,32.3696,30.6454,32.1481,252907.2310545,0
+ANDE.US,D,20150811,000000,31.7764,32.505,30.8559,32.2589,221030.59917911,0
+ANDE.US,D,20150812,000000,32.0552,32.6385,31.6489,32.5733,175546.0156204,0
+ANDE.US,D,20150813,000000,32.505,32.5476,31.8228,32.2005,271241.65502979,0
+ANDE.US,D,20150814,000000,32.2589,32.4438,31.7289,32.1847,119828.66506451,0
+ANDE.US,D,20150817,000000,31.9622,32.1135,30.8124,30.9499,256219.70628587,0
+ANDE.US,D,20150818,000000,30.7897,31.0389,30.3971,30.5178,183943.01390157,0
+ANDE.US,D,20150819,000000,30.4337,30.4337,29.5232,29.7071,186784.15677942,0
+ANDE.US,D,20150820,000000,29.5528,30.1046,29.2769,30.0017,238361.67187821,0
+ANDE.US,D,20150821,000000,29.4698,30.1292,28.5809,28.9882,236112.22304933,0
+ANDE.US,D,20150824,000000,27.7346,28.7678,27.0683,27.8236,285217.77189913,0
+ANDE.US,D,20150825,000000,28.3446,28.6265,26.9921,27.0277,247109.64081748,0
+ANDE.US,D,20150826,000000,27.4815,27.966,26.9753,27.9037,166913.35116246,0
+ANDE.US,D,20150827,000000,28.2082,29.0298,27.5241,28.0401,195183.17794622,0
+ANDE.US,D,20150828,000000,27.8938,29.8247,27.8938,29.7555,302829.01425902,0
+ANDE.US,D,20150831,000000,29.5133,30.2024,28.7441,29.9077,191870.70271485,0
+ANDE.US,D,20150901,000000,29.3087,29.6122,28.7441,28.842,295374.68068491,0
+ANDE.US,D,20150902,000000,29.1138,29.3027,28.4662,29.0378,145970.41615764,0
+ANDE.US,D,20150903,000000,29.1,29.6566,28.842,28.8696,120423.39344193,0
+ANDE.US,D,20150904,000000,28.5216,28.5809,28.0075,28.1419,161465.72014073,0
+ANDE.US,D,20150908,000000,28.4801,28.9804,28.3358,28.6897,102203.26250515,0
+ANDE.US,D,20150909,000000,28.8509,30.1628,28.8509,29.2769,221206.59022956,0
+ANDE.US,D,20150910,000000,29.2246,29.4263,28.752,29.3759,130374.9793355,0
+ANDE.US,D,20150911,000000,29.1643,29.2345,28.6353,29.0456,80792.029475261,0
+ANDE.US,D,20150914,000000,29.012,29.1138,28.2448,28.5809,188320.53842108,0
+ANDE.US,D,20150915,000000,28.5374,29.2414,28.5374,29.1396,91201.798965726,0
+ANDE.US,D,20150916,000000,29.2503,30.1786,29.2503,30.0442,103385.63916026,0
+ANDE.US,D,20150917,000000,29.9602,30.3971,29.714,29.9839,138561.59751037,0
+ANDE.US,D,20150918,000000,29.4609,29.8247,28.6443,28.8954,260123.87556621,0
+ANDE.US,D,20150921,000000,29.1396,29.7397,28.8696,29.1,122669.80794234,0
+ANDE.US,D,20150922,000000,28.7441,28.752,28.404,28.5038,175070.63749559,0
+ANDE.US,D,20150923,000000,28.5809,28.7935,28.2616,28.7441,165336.51180805,0
+ANDE.US,D,20150924,000000,28.7441,28.8954,28.2527,28.8034,133068.45156181,0
+ANDE.US,D,20150925,000000,28.9882,29.7476,28.7935,29.4767,214579.61688119,0
+ANDE.US,D,20150928,000000,29.3027,29.3027,28.4959,28.5889,129886.45245405,0
+ANDE.US,D,20150929,000000,28.6353,28.753,27.7149,28.4484,269295.63904653,0
+ANDE.US,D,20150930,000000,28.7856,29.0387,28.0381,28.9122,264701.66576381,0
+ANDE.US,D,20151001,000000,29.102,29.531,28.835,29.102,194728.02867779,0
+ANDE.US,D,20151002,000000,28.9122,29.531,28.8706,29.447,161744.8783587,0
+ANDE.US,D,20151005,000000,29.624,30.8292,29.624,30.677,224725.39979597,0
+ANDE.US,D,20151006,000000,30.6454,31.1871,30.4832,30.847,157268.23244296,0
+ANDE.US,D,20151007,000000,31.024,32.0789,30.8292,31.0962,191709.88330668,0
+ANDE.US,D,20151008,000000,31.0586,32.3597,31.0586,32.1195,175760.44149797,0
+ANDE.US,D,20151009,000000,32.1125,32.8906,31.81,32.6751,125224.71250248,0
+ANDE.US,D,20151012,000000,32.7315,32.7315,31.9256,32.4002,111222.29811985,0
+ANDE.US,D,20151013,000000,32.1551,32.3775,31.4343,31.4758,98601.514627623,0
+ANDE.US,D,20151014,000000,31.2632,31.8338,30.847,30.8905,126402.03194349,0
+ANDE.US,D,20151015,000000,31.4086,31.5203,30.2202,31.2464,219228.20807612,0
+ANDE.US,D,20151016,000000,31.3058,31.3058,30.4585,30.8055,103313.82672013,0
+ANDE.US,D,20151019,000000,30.4051,30.6364,29.9681,30.5168,118328.69536432,0
+ANDE.US,D,20151020,000000,30.5435,30.8292,30.3309,30.5702,126758.05981569,0
+ANDE.US,D,20151021,000000,30.6958,30.9331,29.7268,29.7515,150083.95410146,0
+ANDE.US,D,20151022,000000,30.0066,30.9519,29.9641,30.5791,107318.12883952,0
+ANDE.US,D,20151023,000000,30.7036,30.7036,30.0333,30.4505,113916.78178898,0
+ANDE.US,D,20151026,000000,30.3033,30.498,29.8633,30.1362,107080.43977711,0
+ANDE.US,D,20151027,000000,29.8959,31.8516,28.8706,29.2879,288733.54713706,0
+ANDE.US,D,20151028,000000,29.4154,30.6107,29.1821,30.5603,218879.26030365,0
+ANDE.US,D,20151029,000000,30.3675,30.3745,29.5004,29.7268,242203.13170378,0
+ANDE.US,D,20151030,000000,29.7031,30.145,29.0565,30.0511,276837.96814587,0
+ANDE.US,D,20151102,000000,29.972,30.3309,29.2879,30.1016,174337.34145201,0
+ANDE.US,D,20151103,000000,30.1282,31.3987,30.0254,31.282,187965.5219917,0
+ANDE.US,D,20151104,000000,31.2218,31.7645,31.0447,31.3404,240436.14109945,0
+ANDE.US,D,20151105,000000,29.711,31.3404,28.394,28.6175,514797.08578222,0
+ANDE.US,D,20151106,000000,28.394,30.7294,28.394,30.5929,417493.25229104,0
+ANDE.US,D,20151109,000000,30.3823,30.8134,29.8721,30.6018,413621.4491809,0
+ANDE.US,D,20151110,000000,30.5168,31.2296,30.2103,31.1624,288850.87450404,0
+ANDE.US,D,20151111,000000,31.3058,31.3058,30.3408,30.5791,256219.70628587,0
+ANDE.US,D,20151112,000000,30.2874,30.3497,29.711,29.9898,326077.02744774,0
+ANDE.US,D,20151113,000000,29.8217,29.9809,29.2187,29.6072,212045.95262024,0
+ANDE.US,D,20151116,000000,29.6418,29.9414,28.5632,29.7357,126875.38718266,0
+ANDE.US,D,20151117,000000,29.8217,30.3903,29.1919,29.3511,148313.92916867,0
+ANDE.US,D,20151118,000000,29.2711,29.5094,28.6987,29.2967,154440.23832177,0
+ANDE.US,D,20151119,000000,29.3195,29.447,28.5562,28.8113,156442.89510287,0
+ANDE.US,D,20151120,000000,28.8805,29.0387,28.0045,28.0807,215930.90448703,0
+ANDE.US,D,20151123,000000,28.0313,28.8182,28.0145,28.5562,177646.78235492,0
+ANDE.US,D,20151124,000000,28.4396,29.0051,28.309,28.9566,112265.09566597,0
+ANDE.US,D,20151125,000000,28.922,29.3986,28.7263,28.9122,117331.41274503,0
+ANDE.US,D,20151127,000000,28.9032,29.1257,28.1993,28.7263,47238.425406402,0
+ANDE.US,D,20151130,000000,28.9468,29.7693,28.6077,29.2621,236309.45439899,0
+ANDE.US,D,20151201,000000,29.531,30.0511,29.531,29.8029,155015.74928563,0
+ANDE.US,D,20151202,000000,29.7179,30.148,29.4035,29.624,216684.42938699,0
+ANDE.US,D,20151203,000000,29.8495,30.1282,28.9734,29.1168,164956.2093082,0
+ANDE.US,D,20151204,000000,29.0318,29.2187,28.6265,29.013,95302.188152896,0
+ANDE.US,D,20151207,000000,28.843,29.0387,28.7688,28.8608,184950.41094904,0
+ANDE.US,D,20151208,000000,28.5632,28.5632,28.1053,28.1311,131988.23063139,0
+ANDE.US,D,20151209,000000,28.1053,28.6443,27.614,27.8206,209101.6425749,0
+ANDE.US,D,20151210,000000,27.8206,28.1053,27.6733,27.8504,122631.37311523,0
+ANDE.US,D,20151211,000000,27.3678,27.4212,26.8409,27.0366,147135.59828483,0
+ANDE.US,D,20151214,000000,27.0119,27.095,26.4444,26.7242,186204.60004428,0
+ANDE.US,D,20151215,000000,26.8923,27.4588,26.5265,26.6956,159975.86486873,0
+ANDE.US,D,20151216,000000,26.7489,27.0366,26.4948,27.0208,145016.62557958,0
+ANDE.US,D,20151217,000000,27.003,27.1384,26.654,26.8498,107318.12883952,0
+ANDE.US,D,20151218,000000,26.74,26.74,25.7543,26.0618,536825.29893154,0
+ANDE.US,D,20151221,000000,26.1202,26.2635,25.8571,26.2477,153494.53928625,0
+ANDE.US,D,20151222,000000,26.3761,27.2066,26.2269,27.181,96710.116556581,0
+ANDE.US,D,20151223,000000,27.4281,28.226,26.74,27.8038,120745.03225828,0
+ANDE.US,D,20151224,000000,27.7386,28.0461,27.5645,27.6644,38001.929585675,0
+ANDE.US,D,20151228,000000,27.4281,27.5735,27.1632,27.267,108094.91692431,0
+ANDE.US,D,20151229,000000,27.3856,27.5112,26.8656,27.1632,79671.350832098,0
+ANDE.US,D,20151230,000000,27.0564,27.2274,26.7667,26.9487,54115.225131011,0
+ANDE.US,D,20151231,000000,26.8853,27.2274,26.7618,26.9803,148610.28191455,0
+ANDE.US,D,20160104,000000,26.5898,26.7697,26.0796,26.1626,270833.03213101,0
+ANDE.US,D,20160105,000000,26.2308,26.4365,26.0232,26.2308,94407.061258311,0
+ANDE.US,D,20160106,000000,25.8641,26.3761,25.6841,26.0796,106142.83228414,0
+ANDE.US,D,20160107,000000,25.6673,25.9243,25.1719,25.2392,121035.31634727,0
+ANDE.US,D,20160108,000000,25.0869,25.3865,24.8842,25.1651,180428.25010645,0
+ANDE.US,D,20160111,000000,25.3707,25.4726,24.9158,25.2323,125859.89859265,0
+ANDE.US,D,20160112,000000,25.4518,25.7444,24.4562,24.7271,231769.08758566,0
+ANDE.US,D,20160113,000000,24.9238,25.1561,23.3557,23.4161,208438.1360858,0
+ANDE.US,D,20160114,000000,23.4339,24.0963,23.2184,23.7314,170349.22241772,0
+ANDE.US,D,20160115,000000,23.0908,23.2618,22.5381,22.9207,305292.88896546,0
+ANDE.US,D,20160119,000000,23.073,23.252,21.6927,21.7195,266465.6220397,0
+ANDE.US,D,20160120,000000,21.3329,22.0478,20.5133,21.8312,302415.33414615,0
+ANDE.US,D,20160121,000000,21.6927,23.2786,21.6927,23.0829,226091.85904408,0
+ANDE.US,D,20160122,000000,23.6712,24.0883,23.4339,23.6632,174004.57676465,0
+ANDE.US,D,20160125,000000,23.3132,23.3132,22.3335,22.3977,120995.87007733,0
+ANDE.US,D,20160126,000000,22.637,23.0987,22.3513,22.8604,212637.64666921,0
+ANDE.US,D,20160127,000000,22.8011,23.7314,22.8011,23.2332,185330.71344888,0
+ANDE.US,D,20160128,000000,23.6553,24.0073,23.1432,23.3478,104286.83471176,0
+ANDE.US,D,20160129,000000,23.3795,25.0286,23.3795,25.0029,208882.15948323,0
+ANDE.US,D,20160201,000000,24.7725,25.0642,23.763,24.7725,177339.30373803,0
+ANDE.US,D,20160202,000000,24.474,25.2105,23.0987,23.1688,144512.92705584,0
+ANDE.US,D,20160203,000000,23.3557,23.944,22.5203,23.7996,168892.74475873,0
+ANDE.US,D,20160204,000000,23.8164,24.2841,22.196,23.8837,148115.68637619,0
+ANDE.US,D,20160205,000000,23.7542,24.3612,23.4487,23.5179,151105.51134839,0
+ANDE.US,D,20160208,000000,23.1768,24.1279,22.3681,24.0725,191066.60567396,0
+ANDE.US,D,20160209,000000,23.5841,24.7369,23.5841,23.8916,130848.33457467,0
+ANDE.US,D,20160210,000000,24.0547,24.3326,22.7092,22.9791,202730.56425966,0
+ANDE.US,D,20160211,000000,21.7946,22.9474,19.8321,20.4826,697095.49366052,0
+ANDE.US,D,20160212,000000,20.4826,21.7591,20.0031,21.0264,288501.92673157,0
+ANDE.US,D,20160216,000000,21.2825,22.4778,21.06,22.1802,199051.9467279,0
+ANDE.US,D,20160217,000000,22.2049,23.4487,22.2049,22.8011,248477.11150842,0
+ANDE.US,D,20160218,000000,22.9375,23.5475,22.4402,22.9889,148877.3028187,0
+ANDE.US,D,20160219,000000,22.9039,23.5179,22.2355,22.5718,165483.17101677,0
+ANDE.US,D,20160222,000000,22.6716,22.9701,22.3977,22.5055,188513.72399946,0
+ANDE.US,D,20160223,000000,22.4689,22.8011,21.6236,22.0328,199825.70048424,0
+ANDE.US,D,20160224,000000,21.7511,22.8199,21.5969,22.7092,112128.55088544,0
+ANDE.US,D,20160225,000000,22.6034,22.6034,21.8688,22.4155,159216.27131185,0
+ANDE.US,D,20160226,000000,22.3423,23.166,22.2207,22.717,136236.2904701,0
+ANDE.US,D,20160229,000000,22.7774,23.7542,22.7774,22.9039,127806.92601873,0
+ANDE.US,D,20160301,000000,23.1352,23.7314,22.8871,23.4911,119438.24813647,0
+ANDE.US,D,20160302,000000,23.4911,23.8254,23.3557,23.8086,135682.01980542,0
+ANDE.US,D,20160303,000000,23.7908,25.2243,23.7908,25.2243,161074.29176988,0
+ANDE.US,D,20160304,000000,25.5062,26.2991,25.2827,25.7939,296002.78667534,0
+ANDE.US,D,20160307,000000,25.7375,27.5013,25.5408,27.5013,247556.69854337,0
+ANDE.US,D,20160308,000000,27.2976,27.2976,25.436,25.4962,185554.24231183,0
+ANDE.US,D,20160309,000000,25.7197,26.5106,25.5832,25.8037,92776.615434504,0
+ANDE.US,D,20160310,000000,25.8037,26.1755,24.6183,25.0869,123869.37912537,0
+ANDE.US,D,20160311,000000,25.3707,25.9896,25.3707,25.9421,124252.71595367,0
+ANDE.US,D,20160314,000000,25.7681,26.1132,25.2323,25.4438,120495.20588205,0
+ANDE.US,D,20160315,000000,25.1373,25.6139,24.6964,25.0029,116877.27491942,0
+ANDE.US,D,20160316,000000,25.0029,25.8037,24.4226,25.523,112513.91059939,0
+ANDE.US,D,20160317,000000,25.5882,26.4266,25.4182,26.2546,307961.0751213,0
+ANDE.US,D,20160318,000000,26.4701,27.0653,26.0964,26.1132,470014.44353971,0
+ANDE.US,D,20160321,000000,26.1626,26.9645,25.9243,26.8953,212018.64366414,0
+ANDE.US,D,20160322,000000,26.6876,26.6956,25.8147,26.0153,193339.31768766,0
+ANDE.US,D,20160323,000000,25.8473,25.8473,25.1117,25.1373,245758.35321165,0
+ANDE.US,D,20160324,000000,24.8912,25.2392,24.4394,25.2323,170537.350782,0
+ANDE.US,D,20160328,000000,25.3944,26.0509,25.2669,25.7019,118875.88592926,0
+ANDE.US,D,20160329,000000,25.523,26.5195,24.5382,26.5106,164931.93468055,0
+ANDE.US,D,20160330,000000,26.8063,26.8498,26.4741,26.653,141365.31700393,0
+ANDE.US,D,20160331,000000,26.5947,27.0287,25.6732,26.9279,159234.47728259,0
+ANDE.US,D,20160401,000000,26.8409,27.2057,26.4415,27.1494,172784.77672524,0
+ANDE.US,D,20160404,000000,27.1928,27.2186,25.8651,25.8897,96249.910074054,0
+ANDE.US,D,20160405,000000,25.5654,26.0716,25.3331,25.7019,126623.5379208,0
+ANDE.US,D,20160406,000000,25.7375,26.0628,25.3687,26.0252,95266.78765424,0
+ANDE.US,D,20160407,000000,25.8483,26.1221,25.2728,25.3687,124192.02938455,0
+ANDE.US,D,20160408,000000,25.6752,26.5304,25.514,26.4919,120876.51982472,0
+ANDE.US,D,20160411,000000,26.6451,27.2106,26.5759,26.6292,107499.17710408,0
+ANDE.US,D,20160412,000000,26.5858,26.9951,26.2981,26.8656,112575.60861132,0
+ANDE.US,D,20160413,000000,26.9783,28.6917,26.9555,28.6759,219712.68918629,0
+ANDE.US,D,20160414,000000,28.7371,28.7371,27.173,27.3441,167807.46661422,0
+ANDE.US,D,20160415,000000,27.1928,28.32,27.0287,27.6644,80374.303591122,0
+ANDE.US,D,20160418,000000,27.4173,28.0411,27.1543,27.8364,59888.540740375,0
+ANDE.US,D,20160419,000000,28.0342,28.4959,28.0342,28.3763,137506.66265044,0
+ANDE.US,D,20160420,000000,28.2883,28.6847,28.1183,28.4188,145413.11116452,0
+ANDE.US,D,20160421,000000,28.5473,28.7095,28.2122,28.2567,102682.68640124,0
+ANDE.US,D,20160422,000000,28.3684,29.0012,28.3684,29.0012,135816.54170032,0
+ANDE.US,D,20160425,000000,28.8845,28.8845,27.9996,28.2309,105773.6556553,0
+ANDE.US,D,20160426,000000,28.2883,28.5809,28.1183,28.5809,343421.24890349,0
+ANDE.US,D,20160427,000000,28.5295,28.7876,28.2794,28.4643,126580.04587959,0
+ANDE.US,D,20160428,000000,28.3328,28.9676,28.2656,28.4277,186163.1308887,0
+ANDE.US,D,20160429,000000,28.3516,28.9676,28.3516,28.7273,94011.587116184,0
+ANDE.US,D,20160502,000000,28.9161,28.933,28.4277,28.8647,105131.3894654,0
+ANDE.US,D,20160503,000000,28.5216,28.8548,27.4252,27.5449,121533.9576569,0
+ANDE.US,D,20160504,000000,27.2106,27.9996,27.0732,27.1404,124965.78314088,0
+ANDE.US,D,20160505,000000,25.5486,25.5486,23.5693,24.4413,740842.41845664,0
+ANDE.US,D,20160506,000000,24.1922,25.8156,24.1922,25.1631,288691.06653868,0
+ANDE.US,D,20160509,000000,24.9198,24.9198,22.8179,22.8555,442154.25109754,0
+ANDE.US,D,20160510,000000,22.8821,23.4725,22.8268,23.3024,268305.43652699,0
+ANDE.US,D,20160511,000000,23.2578,24.0023,23.1382,23.2144,292209.87610507,0
+ANDE.US,D,20160512,000000,23.4032,23.6187,23.0868,23.3686,200669.24379506,0
+ANDE.US,D,20160513,000000,23.2678,23.5258,22.46,22.547,155394.02889984,0
+ANDE.US,D,20160516,000000,22.7358,23.2836,22.5391,22.7438,146033.12561241,0
+ANDE.US,D,20160517,000000,22.7724,22.9741,22.1001,22.2355,290141.47554074,0
+ANDE.US,D,20160518,000000,28.0411,30.2627,27.4578,27.4924,2517420.4892731,0
+ANDE.US,D,20160519,000000,27.3214,28.8845,27.0475,28.6689,552808.11835326,0
+ANDE.US,D,20160520,000000,28.8924,29.3986,27.8691,29.3323,439457.74454279,0
+ANDE.US,D,20160523,000000,29.1455,30.8026,29.1455,30.3408,498784.93451875,0
+ANDE.US,D,20160524,000000,30.761,31.1476,29.9859,30.9133,367073.8392197,0
+ANDE.US,D,20160525,000000,30.9221,31.5817,30.1174,31.1624,174230.12851322,0
+ANDE.US,D,20160526,000000,31.1871,31.5055,30.8628,31.112,139356.59156591,0
+ANDE.US,D,20160527,000000,31.1624,31.4481,31.0081,31.2554,136861.36213208,0
+ANDE.US,D,20160531,000000,31.292,31.292,30.142,30.672,151187.4382167,0
+ANDE.US,D,20160601,000000,30.3121,31.5401,30.2093,31.2306,308359.58359189,0
+ANDE.US,D,20160602,000000,31.1565,31.2642,30.9053,31.1713,110238.16425722,0
+ANDE.US,D,20160603,000000,31.292,31.292,30.6058,31.1377,151319.93722596,0
+ANDE.US,D,20160606,000000,31.2386,31.3176,31.0487,31.197,170702.21596146,0
+ANDE.US,D,20160607,000000,31.0952,31.292,30.6147,30.7076,144728.36437624,0
+ANDE.US,D,20160608,000000,30.7699,30.7699,29.6181,29.6349,319330.70384675,0
+ANDE.US,D,20160609,000000,29.4718,29.7427,29.2573,29.456,251946.3603767,0
+ANDE.US,D,20160610,000000,29.1455,29.4994,28.2221,28.488,218852.96279036,0
+ANDE.US,D,20160613,000000,28.4109,28.4999,27.7228,28.0411,388252.44040128,0
+ANDE.US,D,20160614,000000,28.0342,28.0589,27.3214,27.9838,134300.38891503,0
+ANDE.US,D,20160615,000000,28.0501,28.3763,27.8364,28.1627,156420.64336086,0
+ANDE.US,D,20160616,000000,27.9917,28.5374,27.5093,28.5295,111933.34242142,0
+ANDE.US,D,20160617,000000,28.5809,29.6349,28.401,29.5004,387664.79212359,0
+ANDE.US,D,20160620,000000,29.8841,29.9473,29.3106,29.5598,97219.883737226,0
+ANDE.US,D,20160621,000000,29.4233,29.626,28.7708,29.533,94868.279183657,0
+ANDE.US,D,20160622,000000,29.54,29.9948,29.3501,29.8435,75935.081059675,0
+ANDE.US,D,20160623,000000,30.0916,30.9795,29.8683,30.5534,112214.52352504,0
+ANDE.US,D,20160624,000000,29.2769,30.2548,28.8845,29.2423,150910.30288437,0
+ANDE.US,D,20160627,000000,28.6917,28.8123,27.8879,28.5889,172066.65232394,0
+ANDE.US,D,20160628,000000,28.9676,29.4154,28.8528,29.2255,47095.81196896,0
+ANDE.US,D,20160629,000000,29.5914,29.9275,29.3947,29.8415,85517.490324411,0
+ANDE.US,D,20160630,000000,29.8327,30.6266,27.8572,30.6078,174842.05141855,0
+ANDE.US,D,20160701,000000,30.6266,31.109,30.5207,31.0023,88787.484957396,0
+ANDE.US,D,20160705,000000,30.764,31.1921,29.7278,29.8663,85599.417192729,0
+ANDE.US,D,20160706,000000,29.7961,30.4437,29.5469,30.15,64670.642387375,0
+ANDE.US,D,20160707,000000,30.237,30.7096,29.6784,30.0838,59730.755660652,0
+ANDE.US,D,20160708,000000,30.4269,30.9875,30.2795,30.8223,103117.6068133,0
+ANDE.US,D,20160711,000000,30.8737,31.6241,30.755,31.5391,55900.421706086,0
+ANDE.US,D,20160712,000000,31.6835,31.8654,31.2652,31.4343,141482.64437089,0
+ANDE.US,D,20160713,000000,31.5895,31.7784,31.2702,31.5203,221310.7688399,0
+ANDE.US,D,20160714,000000,31.8396,32.1669,31.6153,31.896,122199.48703163,0
+ANDE.US,D,20160715,000000,32.1471,32.3982,30.4081,31.8872,112130.57377108,0
+ANDE.US,D,20160718,000000,31.9425,32.2677,31.373,31.7606,108965.76919125,0
+ANDE.US,D,20160719,000000,31.5807,31.8318,31.0359,31.2346,143298.18423053,0
+ANDE.US,D,20160720,000000,31.3463,31.6479,31.0615,31.3048,133865.46850297,0
+ANDE.US,D,20160721,000000,31.289,31.289,29.8751,30.8124,92254.710940034,0
+ANDE.US,D,20160722,000000,30.935,31.6479,30.7056,31.6073,76866.619895734,0
+ANDE.US,D,20160725,000000,31.6479,31.9949,31.2968,31.5114,81272.464814162,0
+ANDE.US,D,20160726,000000,31.2534,31.9761,31.2534,31.8654,51726.197193149,0
+ANDE.US,D,20160727,000000,31.8782,32.2173,31.6755,32.1571,60195.007914453,0
+ANDE.US,D,20160728,000000,32.1847,32.2173,31.547,32.071,43466.755135323,0
+ANDE.US,D,20160729,000000,31.9682,32.3824,31.6479,31.8486,102998.25656069,0
+ANDE.US,D,20160801,000000,31.6567,31.6755,30.8381,31.3136,128453.2379799,0
+ANDE.US,D,20160802,000000,31.4175,31.6073,30.6166,30.9261,78382.772681024,0
+ANDE.US,D,20160803,000000,30.9875,31.3987,30.7709,31.1921,106879.16265619,0
+ANDE.US,D,20160804,000000,30.1598,32.1571,30.15,31.2612,142767.17675069,0
+ANDE.US,D,20160805,000000,31.289,32.7008,31.1822,32.338,150633.16755203,0
+ANDE.US,D,20160808,000000,32.51,33.029,32.2519,32.2955,99769.731083267,0
+ANDE.US,D,20160809,000000,32.2687,32.2767,31.7685,31.8554,105299.28897332,0
+ANDE.US,D,20160810,000000,31.9682,32.0621,31.4679,31.8486,59532.512868179,0
+ANDE.US,D,20160811,000000,31.9148,32.0888,31.5629,31.6993,50681.376761391,0
+ANDE.US,D,20160812,000000,31.6321,32.2105,31.3987,32.1383,44786.688013778,0
+ANDE.US,D,20160815,000000,31.6241,31.6657,31.0615,31.3236,146931.28683544,0
+ANDE.US,D,20160816,000000,31.2702,31.2702,30.8045,30.8569,99222.540518329,0
+ANDE.US,D,20160817,000000,30.8223,31.0071,30.5109,30.7274,78416.150294042,0
+ANDE.US,D,20160818,000000,30.7184,30.9963,30.6166,30.847,41376.102828989,0
+ANDE.US,D,20160819,000000,30.6661,31.2346,30.4347,30.9617,72222.074472083,0
+ANDE.US,D,20160822,000000,30.8381,31.3236,30.4347,31.109,40826.889378414,0
+ANDE.US,D,20160823,000000,31.1169,31.8554,31.1169,31.459,55404.814724904,0
+ANDE.US,D,20160824,000000,31.4343,31.5707,31.0903,31.1921,56594.271479741,0
+ANDE.US,D,20160825,000000,31.0359,31.7784,31.0023,31.3314,47351.707002101,0
+ANDE.US,D,20160826,000000,31.4175,31.7428,30.8915,31.1249,60974.830327701,0
+ANDE.US,D,20160829,000000,31.0903,31.4175,30.8292,31.3384,50981.775278557,0
+ANDE.US,D,20160830,000000,31.3314,32.0453,31.3314,31.547,80201.346869117,0
+ANDE.US,D,20160831,000000,31.5114,31.896,31.3048,31.7784,79360.837886745,0
+ANDE.US,D,20160901,000000,31.7606,31.8248,31.3463,31.6755,76755.361185672,0
+ANDE.US,D,20160902,000000,31.7428,33.1378,31.6993,32.9826,73857.577509984,0
+ANDE.US,D,20160906,000000,33.0102,33.0102,32.3221,32.4842,53862.364426326,0
+ANDE.US,D,20160907,000000,32.4754,32.6286,31.8704,32.5367,114434.64051217,0
+ANDE.US,D,20160908,000000,32.4318,32.4318,31.6923,31.7606,88807.71381377,0
+ANDE.US,D,20160909,000000,31.5707,31.5707,30.755,30.7897,95788.692148709,0
+ANDE.US,D,20160912,000000,30.6572,30.9261,29.9463,30.5109,115547.22761278,0
+ANDE.US,D,20160913,000000,30.2795,30.591,29.7456,29.9365,104898.75761709,0
+ANDE.US,D,20160914,000000,30.0116,30.4269,29.8663,30.2291,75489.034776611,0
+ANDE.US,D,20160915,000000,30.3596,30.8381,30.234,30.8223,120622.64767722,0
+ANDE.US,D,20160916,000000,30.9449,31.0071,30.143,30.3131,171929.09610058,0
+ANDE.US,D,20160919,000000,30.4169,30.5109,29.9009,30.057,160511.92956266,0
+ANDE.US,D,20160920,000000,30.237,30.2963,29.4866,29.623,85119.993296647,0
+ANDE.US,D,20160921,000000,29.7456,30.7709,29.3947,29.9009,142489.02997554,0
+ANDE.US,D,20160922,000000,30.1262,30.15,29.5469,30.1094,104921.0093591,0
+ANDE.US,D,20160923,000000,30.0116,30.2004,29.6962,29.9009,58207.52277563,0
+ANDE.US,D,20160926,000000,30.5109,31.8248,29.4965,29.976,666820.98721001,0
+ANDE.US,D,20160927,000000,29.8663,30.5979,29.8049,30.15,192143.79227591,0
+ANDE.US,D,20160928,000000,30.1342,30.7966,29.8415,30.2795,100956.15350964,0
+ANDE.US,D,20160929,000000,30.2588,30.4654,29.8533,30.154,76558.129836018,0
+ANDE.US,D,20160930,000000,30.2746,31.5559,30.2588,31.2968,150921.42875537,0
+ANDE.US,D,20161003,000000,31.1585,31.3048,30.7956,30.9519,116628.45998601,0
+ANDE.US,D,20161004,000000,30.9241,31.3344,30.7877,30.9429,42024.437675801,0
+ANDE.US,D,20161005,000000,31.1664,31.1664,30.7254,30.8717,113873.28974777,0
+ANDE.US,D,20161006,000000,30.7778,31.4185,30.7778,31.2702,49512.148862928,0
+ANDE.US,D,20161007,000000,31.2968,31.3384,30.6088,30.9597,73228.460076728,0
+ANDE.US,D,20161010,000000,31.0527,32.2648,31.0111,32.2203,85356.670916232,0
+ANDE.US,D,20161011,000000,32.0927,32.4368,31.5727,32.3953,88063.291899178,0
+ANDE.US,D,20161012,000000,32.3953,32.8273,32.0077,32.3518,60709.832309192,0
+ANDE.US,D,20161013,000000,32.0483,32.3953,31.7448,32.1333,73051.457583449,0
+ANDE.US,D,20161014,000000,32.2203,32.2441,31.4432,31.7448,79246.544848227,0
+ANDE.US,D,20161017,000000,31.6173,31.8722,31.2702,31.3136,50431.550385162,0
+ANDE.US,D,20161018,000000,31.7013,31.7013,31.0527,31.1822,66852.324547396,0
+ANDE.US,D,20161019,000000,31.3136,31.9622,30.9677,31.8338,82846.269840121,0
+ANDE.US,D,20161020,000000,31.7448,32.1333,31.6587,31.9622,53765.265915727,0
+ANDE.US,D,20161021,000000,31.7902,32.1807,31.4867,32.0483,34004.707566017,0
+ANDE.US,D,20161024,000000,32.2203,33.1744,32.0077,33.1279,88258.500363195,0
+ANDE.US,D,20161025,000000,32.9124,33.473,32.9124,33.1744,90283.408886311,0
+ANDE.US,D,20161026,000000,32.9124,33.1744,32.4814,32.5693,65382.698131767,0
+ANDE.US,D,20161027,000000,32.8738,32.9124,32.3083,32.6543,50702.617060584,0
+ANDE.US,D,20161028,000000,32.6543,32.9539,32.2203,32.3083,45325.787036166,0
+ANDE.US,D,20161031,000000,32.5248,33.0004,32.0927,32.9124,124403.42093367,0
+ANDE.US,D,20161101,000000,32.9124,34.1255,32.8273,33.8655,114299.10717446,0
+ANDE.US,D,20161102,000000,33.648,33.9099,33.3899,33.6914,110989.66627154,0
+ANDE.US,D,20161103,000000,33.738,33.9099,32.8273,32.9539,82084.65339761,0
+ANDE.US,D,20161104,000000,32.9539,33.2604,32.4636,33.0448,80306.536922266,0
+ANDE.US,D,20161107,000000,33.2169,33.9099,33.0448,33.6044,152992.86364815,0
+ANDE.US,D,20161108,000000,33.297,33.297,31.1417,31.7013,299803.78878816,0
+ANDE.US,D,20161109,000000,31.0991,31.6587,30.2746,30.8362,227760.739695,0
+ANDE.US,D,20161110,000000,31.0111,31.1417,29.4974,29.8445,239337.71419829,0
+ANDE.US,D,20161111,000000,29.9305,30.4901,29.4974,30.4041,236397.44992422,0
+ANDE.US,D,20161114,000000,30.6236,30.7076,30.06,30.4901,298768.07134178,0
+ANDE.US,D,20161115,000000,30.4901,32.4062,30.4901,32.2648,257149.22223629,0
+ANDE.US,D,20161116,000000,32.2648,32.3083,31.5727,31.9178,156925.35332741,0
+ANDE.US,D,20161117,000000,31.7902,33.3899,31.7902,33.3019,207047.40221004,0
+ANDE.US,D,20161118,000000,33.3899,34.2985,31.6211,33.738,335553.23521651,0
+ANDE.US,D,20161121,000000,33.738,33.738,32.1333,33.0448,145439.4086778,0
+ANDE.US,D,20161122,000000,33.1279,33.738,32.8293,33.738,169660.42985816,0
+ANDE.US,D,20161123,000000,33.6044,33.738,33.1744,33.563,117086.6435829,0
+ANDE.US,D,20161125,000000,33.738,35.2496,33.473,34.8601,203968.5702698,0
+ANDE.US,D,20161128,000000,34.6416,34.9896,32.9342,33.0864,204241.65983086,0
+ANDE.US,D,20161129,000000,33.2604,33.8655,33.0448,33.648,300448.0778637,0
+ANDE.US,D,20161130,000000,33.7775,34.3391,33.6914,34.0375,124155.61744308,0
+ANDE.US,D,20161201,000000,34.083,34.7316,33.9515,34.4261,132634.54259256,0
+ANDE.US,D,20161202,000000,34.3391,34.5575,33.6044,33.9515,134994.23868868,0
+ANDE.US,D,20161205,000000,33.8655,34.9896,33.8655,34.9896,124515.69108654,0
+ANDE.US,D,20161206,000000,35.2496,36.2107,34.171,35.6827,224215.63261531,0
+ANDE.US,D,20161207,000000,35.8132,36.1157,35.3278,35.7242,182129.49692757,0
+ANDE.US,D,20161208,000000,35.7242,37.1518,35.2536,36.5468,262336.9124536,0
+ANDE.US,D,20161209,000000,36.3313,36.5024,35.8972,36.1583,221332.00913909,0
+ANDE.US,D,20161212,000000,36.1583,36.3728,35.9408,36.0702,147336.87540576,0
+ANDE.US,D,20161213,000000,36.2017,36.2433,35.4207,35.8972,322834.34177086,0
+ANDE.US,D,20161214,000000,35.8972,36.1157,35.4207,35.6827,79752.266257597,0
+ANDE.US,D,20161215,000000,35.6391,36.0702,35.2912,35.8132,298090.40465322,0
+ANDE.US,D,20161216,000000,35.7242,37.1282,35.3802,36.7198,354012.0666585,0
+ANDE.US,D,20161219,000000,36.9353,38.3205,36.1157,37.583,206434.46786188,0
+ANDE.US,D,20161220,000000,37.583,38.8386,37.1964,38.7536,169438.92388085,0
+ANDE.US,D,20161221,000000,38.5381,38.795,38.0179,38.0615,154159.05721816,0
+ANDE.US,D,20161222,000000,38.0615,38.19,37.4099,37.7164,76049.374098192,0
+ANDE.US,D,20161223,000000,37.583,38.2344,37.1084,38.2344,100241.0634368,0
+ANDE.US,D,20161227,000000,38.1475,38.451,37.9319,38.1475,65133.883198357,0
+ANDE.US,D,20161228,000000,38.1475,38.2344,37.8014,38.19,111131.26826616,0
+ANDE.US,D,20161229,000000,38.2444,38.5885,38.0259,38.1119,131543.19579115,0
+ANDE.US,D,20161230,000000,38.0684,38.8494,37.9389,38.807,119770.00138102,0
+ANDE.US,D,20170103,000000,38.5469,38.5885,37.3318,37.5889,204965.85288907,0
+ANDE.US,D,20170104,000000,37.2438,37.7639,36.8097,36.9403,277330.5407986,0
+ANDE.US,D,20170105,000000,36.7228,37.3318,34.5526,34.7712,256191.38588695,0
+ANDE.US,D,20170106,000000,34.9006,34.9006,33.64,33.9871,286671.21522966,0
+ANDE.US,D,20170109,000000,33.8575,36.0287,33.8575,35.6827,162552.00972806,0
+ANDE.US,D,20170110,000000,35.5947,36.3333,35.2477,35.4662,168490.19051687,0
+ANDE.US,D,20170111,000000,35.2042,35.2249,34.7276,34.9006,121129.3805294,0
+ANDE.US,D,20170112,000000,34.7712,34.8106,33.9871,34.2936,95320.394123633,0
+ANDE.US,D,20170113,000000,33.8131,34.5971,33.0765,33.4245,153638.16416651,0
+ANDE.US,D,20170117,000000,33.3811,33.5718,32.862,33.2525,143805.92852554,0
+ANDE.US,D,20170118,000000,33.2525,33.731,32.4694,32.8155,131047.58880996,0
+ANDE.US,D,20170119,000000,32.8155,32.9895,31.8614,31.903,207512.66590666,0
+ANDE.US,D,20170120,000000,31.6874,32.6425,31.6439,32.1669,291517.03777423,0
+ANDE.US,D,20170123,000000,32.1669,32.512,31.8614,31.9504,216862.44332308,0
+ANDE.US,D,20170124,000000,32.0354,32.5564,31.7309,32.425,290419.6223159,0
+ANDE.US,D,20170125,000000,33.117,33.6352,32.6,32.945,197360.81433497,0
+ANDE.US,D,20170126,000000,32.862,33.3543,32.339,32.425,122485.72534933,0
+ANDE.US,D,20170127,000000,32.4694,32.945,32.2519,32.772,123827.9099698,0
+ANDE.US,D,20170130,000000,32.5564,32.6425,32.1669,32.2519,99753.547998168,0
+ANDE.US,D,20170131,000000,32.1669,32.9025,32.1669,32.772,160572.61613179,0
+ANDE.US,D,20170201,000000,32.9025,32.9025,32.4022,32.5564,103401.82224536,0
+ANDE.US,D,20170202,000000,32.4694,32.9025,32.2955,32.6,142419.24042105,0
+ANDE.US,D,20170203,000000,32.862,32.9895,32.1669,32.2955,156187.00006973,0
+ANDE.US,D,20170206,000000,32.4694,32.6,31.9929,32.2955,105903.1203361,0
+ANDE.US,D,20170207,000000,32.339,32.8155,31.9929,32.3844,175603.66786107,0
+ANDE.US,D,20170208,000000,32.425,32.9025,32.2955,32.5564,120454.7481693,0
+ANDE.US,D,20170209,000000,32.5564,33.3355,32.5564,33.1645,138123.64276987,0
+ANDE.US,D,20170210,000000,33.2525,33.64,32.6425,32.945,103646.59140749,0
+ANDE.US,D,20170213,000000,32.862,33.3811,32.4694,32.6,91603.341764766,0
+ANDE.US,D,20170214,000000,32.4694,32.9895,32.2519,32.772,84437.269393998,0
+ANDE.US,D,20170215,000000,32.5564,33.64,32.4833,33.4245,106544.37508318,0
+ANDE.US,D,20170216,000000,34.2046,35.9872,33.3998,34.6822,414743.13926689,0
+ANDE.US,D,20170217,000000,35.1607,35.5502,34.6822,34.7712,172059.57222421,0
+ANDE.US,D,20170221,000000,34.9006,35.2477,34.7276,34.7276,136538.71187289,0
+ANDE.US,D,20170222,000000,34.6376,34.7712,33.9465,34.1611,155447.63536923,0
+ANDE.US,D,20170223,000000,34.2936,35.1607,33.8575,34.9441,226837.29240149,0
+ANDE.US,D,20170224,000000,34.5971,34.9006,34.4666,34.6376,101314.20426748,0
+ANDE.US,D,20170227,000000,34.5971,34.9441,34.1611,34.8106,113082.34146352,0
+ANDE.US,D,20170228,000000,34.6822,35.2892,34.25,34.3351,219794.61605461,0
+ANDE.US,D,20170301,000000,34.5526,35.4662,34.5101,35.0737,106091.24870039,0
+ANDE.US,D,20170302,000000,34.9441,34.9441,33.9465,34.0316,78785.326922882,0
+ANDE.US,D,20170303,000000,33.8131,34.4221,33.5125,33.8131,94897.6110254,0
+ANDE.US,D,20170306,000000,33.7716,34.0761,33.4631,33.5986,113467.70117745,0
+ANDE.US,D,20170307,000000,33.4661,33.9465,33.3811,33.4245,93780.978153512,0
+ANDE.US,D,20170308,000000,33.556,33.556,32.4694,32.512,109426.98711659,0
+ANDE.US,D,20170309,000000,32.5564,33.1645,32.1719,32.6425,100240.05199398,0
+ANDE.US,D,20170310,000000,32.862,33.207,32.5564,32.862,92714.91742256,0
+ANDE.US,D,20170313,000000,32.9895,33.731,32.772,33.5986,163214.50477433,0
+ANDE.US,D,20170314,000000,33.4661,33.64,33.207,33.556,110423.25829304,0
+ANDE.US,D,20170315,000000,33.7716,33.8575,33.117,33.4661,117624.73116247,0
+ANDE.US,D,20170316,000000,33.556,33.8131,33.117,33.5125,96025.369768294,0
+ANDE.US,D,20170317,000000,33.3355,34.0761,32.7295,34.0761,369656.05273594,0
+ANDE.US,D,20170320,000000,34.0761,34.0761,33.4661,33.64,211910.41928254,0
+ANDE.US,D,20170321,000000,33.731,33.9465,32.9895,33.117,129549.64199541,0
+ANDE.US,D,20170322,000000,33.117,33.6846,32.6,33.3355,124626.9497966,0
+ANDE.US,D,20170323,000000,33.2525,33.64,32.9025,33.1645,104700.51482463,0
+ANDE.US,D,20170324,000000,33.2525,33.9465,32.945,33.0765,144306.59272081,0
+ANDE.US,D,20170327,000000,33.036,33.556,32.4694,33.207,110248.27868541,0
+ANDE.US,D,20170328,000000,33.036,33.5986,32.9025,33.3811,95717.891151398,0
+ANDE.US,D,20170329,000000,33.2921,34.0316,33.2921,33.64,112029.4294892,0
+ANDE.US,D,20170330,000000,33.5204,34.0425,32.7345,32.951,160361.22458266,0
+ANDE.US,D,20170331,000000,32.9084,33.4334,32.9084,33.041,243565.54518062,0
+ANDE.US,D,20170403,000000,32.951,33.1714,32.428,32.5169,171485.07270316,0
+ANDE.US,D,20170404,000000,32.5169,33.2139,32.428,33.041,131246.84304525,0
+ANDE.US,D,20170405,000000,33.041,33.472,32.4724,32.6049,166265.01631564,0
+ANDE.US,D,20170406,000000,32.6049,32.951,32.5169,32.8679,96246.875745598,0
+ANDE.US,D,20170407,000000,32.7345,32.9084,32.5169,32.6909,219559.96132067,0
+ANDE.US,D,20170410,000000,32.6049,33.6054,32.5169,33.3889,149154.43815103,0
+ANDE.US,D,20170411,000000,33.2585,34.3044,33.1714,33.823,122425.03878021,0
+ANDE.US,D,20170412,000000,33.7795,33.8685,33.0824,33.125,89100.020788386,0
+ANDE.US,D,20170413,000000,33.1714,33.564,32.3419,32.3419,84040.783809052,0
+ANDE.US,D,20170417,000000,32.4724,32.6909,32.2549,32.6049,95433.675719332,0
+ANDE.US,D,20170418,000000,32.5604,33.4334,32.4724,33.2585,82260.644448071,0
+ANDE.US,D,20170419,000000,33.3889,33.4334,32.6909,32.8215,77336.940806448,0
+ANDE.US,D,20170420,000000,32.9964,33.3445,32.8679,33.2999,97736.731017601,0
+ANDE.US,D,20170421,000000,33.125,33.2585,32.6909,32.7345,99463.263909189,0
+ANDE.US,D,20170424,000000,33.1714,33.1714,32.4724,32.6049,139882.54183165,0
+ANDE.US,D,20170425,000000,32.7769,32.951,32.5169,32.5604,144745.55890415,0
+ANDE.US,D,20170426,000000,32.6049,33.1714,32.5169,32.8679,167914.67955301,0
+ANDE.US,D,20170427,000000,32.9964,33.3227,32.4724,33.0824,284969.96840854,0
+ANDE.US,D,20170428,000000,33.2139,33.2585,32.4942,32.5604,120209.97900717,0
+ANDE.US,D,20170501,000000,32.7345,32.7345,31.8634,32.2114,146574.24752043,0
+ANDE.US,D,20170502,000000,32.0809,32.3419,31.8634,31.9949,119697.17749807,0
+ANDE.US,D,20170503,000000,31.9514,31.9514,30.1302,31.3839,311424.25533267,0
+ANDE.US,D,20170504,000000,29.6378,30.2518,27.9393,29.1158,544009.57727305,0
+ANDE.US,D,20170505,000000,29.0733,29.0733,28.2913,28.7005,135685.05413388,0
+ANDE.US,D,20170508,000000,28.6799,29.0733,28.5503,28.6799,230783.94228021,0
+ANDE.US,D,20170509,000000,28.8113,28.8113,27.9393,28.0708,170271.34132067,0
+ANDE.US,D,20170510,000000,28.0283,28.8993,27.8336,28.5503,255542.03959732,0
+ANDE.US,D,20170511,000000,28.5503,28.8538,28.1133,28.7688,136683.34819598,0
+ANDE.US,D,20170512,000000,28.6403,28.8993,28.5048,28.8993,124197.08659864,0
+ANDE.US,D,20170515,000000,28.8993,29.9879,28.8993,29.6378,200275.79253858,0
+ANDE.US,D,20170516,000000,29.7703,30.2924,29.6378,30.2054,238337.39725056,0
+ANDE.US,D,20170517,000000,29.9463,30.1204,29.3313,29.5113,407326.22907707,0
+ANDE.US,D,20170518,000000,29.3313,30.0333,29.2711,29.9009,166535.07154826,0
+ANDE.US,D,20170519,000000,29.9009,30.2924,29.5528,29.8139,249739.3921462,0
+ANDE.US,D,20170522,000000,29.7703,29.9009,29.4233,29.4233,106104.39745703,0
+ANDE.US,D,20170523,000000,29.4233,30.8609,29.3788,30.4249,244965.38204175,0
+ANDE.US,D,20170524,000000,30.2924,30.5989,30.1658,30.5109,116024.62862323,0
+ANDE.US,D,20170525,000000,30.6434,30.7728,30.4249,30.5544,79808.907055446,0
+ANDE.US,D,20170526,000000,30.6848,30.7728,30.3379,30.5989,91832.93928462,0
+ANDE.US,D,20170530,000000,30.4673,30.8164,30.2518,30.6434,155420.32641312,0
+ANDE.US,D,20170531,000000,30.5989,30.6848,30.3813,30.5989,261150.49002723,0
+ANDE.US,D,20170601,000000,30.6434,31.0329,30.5544,30.9923,101870.49781779,0
+ANDE.US,D,20170602,000000,30.9923,31.6439,30.9499,31.4699,150564.38944036,0
+ANDE.US,D,20170605,000000,31.4699,31.6439,31.2524,31.4699,157027.50905211,0
+ANDE.US,D,20170606,000000,31.3384,31.6013,30.6848,31.4699,210877.7361646,0
+ANDE.US,D,20170607,000000,31.3839,31.7991,31.2968,31.4699,181477.11630948,0
+ANDE.US,D,20170608,000000,31.5144,32.3419,31.1654,32.2984,154156.0228897,0
+ANDE.US,D,20170609,000000,32.2549,33.125,32.2549,33.041,293888.87118417,0
+ANDE.US,D,20170612,000000,33.0824,33.1714,32.2321,32.6909,428090.13870297,0
+ANDE.US,D,20170613,000000,32.7345,32.8412,32.1225,32.3419,113268.44694216,0
+ANDE.US,D,20170614,000000,32.3874,32.5604,32.0809,32.2549,93607.009988689,0
+ANDE.US,D,20170615,000000,32.0809,32.2549,31.5144,32.1699,115910.33558471,0
+ANDE.US,D,20170616,000000,31.8228,31.8228,30.8609,31.1229,220489.47727108,0
+ANDE.US,D,20170619,000000,31.2524,31.3839,30.9499,31.1229,113376.67132376,0
+ANDE.US,D,20170620,000000,30.9923,30.9923,30.0333,30.0333,102679.65207278,0
+ANDE.US,D,20170621,000000,30.0768,30.1204,29.0733,29.0733,144262.08923679,0
+ANDE.US,D,20170622,000000,29.1158,29.2246,28.7688,29.0308,130378.01366396,0
+ANDE.US,D,20170623,000000,29.1603,29.4638,28.9428,29.2039,215860.10348971,0
+ANDE.US,D,20170626,000000,29.2493,29.6378,29.1158,29.3788,129471.76089836,0
+ANDE.US,D,20170627,000000,29.3788,29.9879,29.2929,29.5113,147808.2077593,0
+ANDE.US,D,20170628,000000,29.7268,30.1618,29.6378,29.9879,127427.6349617,0
+ANDE.US,D,20170629,000000,30.0402,30.0402,29.2097,29.4698,110237.1528144,0
+ANDE.US,D,20170630,000000,29.6458,30.0858,29.4263,29.9087,89117.215316305,0
+ANDE.US,D,20170703,000000,30.0402,30.3913,29.9543,30.0402,52324.971341842,0
+ANDE.US,D,20170705,000000,29.9543,30.1292,29.3383,29.6922,100601.13708027,0
+ANDE.US,D,20170706,000000,29.5182,29.7783,29.2325,29.2977,137067.6964671,0
+ANDE.US,D,20170707,000000,29.3857,29.6458,29.0338,29.5608,83668.572851756,0
+ANDE.US,D,20170710,000000,29.4698,30.2607,29.4698,29.8217,133809.83914794,0
+ANDE.US,D,20170711,000000,29.7783,29.9968,28.8143,28.8578,156625.96625306,0
+ANDE.US,D,20170712,000000,29.1208,29.6458,29.0773,29.2097,78277.582627875,0
+ANDE.US,D,20170713,000000,29.2097,29.5182,28.7708,29.0773,92870.679616646,0
+ANDE.US,D,20170714,000000,29.1208,29.5608,28.9408,29.4698,108123.23732324,0
+ANDE.US,D,20170717,000000,29.2977,29.6022,29.2533,29.5608,88478.99489768,0
+ANDE.US,D,20170718,000000,29.7347,30.0858,28.9902,29.1653,99205.345990411,0
+ANDE.US,D,20170719,000000,29.2977,30.1292,29.2977,30.0858,76730.075115204,0
+ANDE.US,D,20170720,000000,30.0858,30.3487,29.6022,30.3487,76866.619895734,0
+ANDE.US,D,20170721,000000,30.5227,30.5227,29.5182,29.6458,76338.646744352,0
+ANDE.US,D,20170724,000000,29.6458,29.8653,29.4263,29.6458,76915.169151033,0
+ANDE.US,D,20170725,000000,29.9087,30.5227,29.7783,30.3023,70099.055995549,0
+ANDE.US,D,20170726,000000,30.3023,30.4357,29.8217,29.9543,87804.362537581,0
+ANDE.US,D,20170727,000000,30.1292,30.5168,29.8217,30.1708,65550.597639678,0
+ANDE.US,D,20170728,000000,30.1292,30.1708,29.6922,30.1292,84958.162445648,0
+ANDE.US,D,20170731,000000,30.2162,30.3023,29.8217,30.1708,84835.777864581,0
+ANDE.US,D,20170801,000000,30.3023,30.4357,29.8653,30.1708,101303.07839647,0
+ANDE.US,D,20170802,000000,30.2162,30.3487,29.9087,29.9968,62353.426889643,0
+ANDE.US,D,20170803,000000,29.9968,30.1708,29.4263,29.7783,76277.960175227,0
+ANDE.US,D,20170804,000000,28.7708,30.6107,28.6827,29.7783,121090.9457023,0
+ANDE.US,D,20170807,000000,28.9468,29.1208,27.7198,28.5068,269439.2639268,0
+ANDE.US,D,20170808,000000,28.4662,29.0338,28.0283,28.5523,133897.83467317,0
+ANDE.US,D,20170809,000000,28.3763,29.1208,28.1587,28.8578,138023.50993081,0
+ANDE.US,D,20170810,000000,28.7273,29.0338,28.6827,28.9013,93265.142315955,0
+ANDE.US,D,20170811,000000,28.8143,28.9013,27.9838,28.5958,134859.71679379,0
+ANDE.US,D,20170814,000000,28.8143,29.5608,28.6827,29.4263,75307.986512056,0
+ANDE.US,D,20170815,000000,29.4698,29.6022,29.1653,29.3857,68283.516135912,0
+ANDE.US,D,20170816,000000,29.4698,29.8217,29.0773,29.1208,90997.487516341,0
+ANDE.US,D,20170817,000000,28.9902,29.1653,28.1587,28.2458,78647.770699534,0
+ANDE.US,D,20170818,000000,28.0283,28.3436,27.9838,28.0708,104233.22824236,0
+ANDE.US,D,20170821,000000,27.9838,27.9838,27.2838,27.3698,178809.94159647,0
+ANDE.US,D,20170822,000000,27.4578,27.7623,27.1938,27.4578,89855.568573984,0
+ANDE.US,D,20170823,000000,27.3244,27.8938,27.2838,27.7623,75526.458160904,0
+ANDE.US,D,20170824,000000,27.7623,27.7623,27.173,27.2838,75588.156172847,0
+ANDE.US,D,20170825,000000,27.3698,27.4578,26.9753,27.4133,62590.104509228,0
+ANDE.US,D,20170828,000000,27.4578,27.5449,27.0633,27.5023,92613.773140687,0
+ANDE.US,D,20170829,000000,27.3698,27.8513,27.1938,27.7623,107004.58156571,0
+ANDE.US,D,20170830,000000,27.7623,28.1133,27.5893,28.0708,93784.012481968,0
+ANDE.US,D,20170831,000000,28.1133,28.1133,27.7198,27.8938,117967.61027803,0
+ANDE.US,D,20170901,000000,27.8938,27.9838,27.6328,27.8938,98769.414135534,0
+ANDE.US,D,20170905,000000,27.9383,28.0233,27.1503,27.4133,105923.34919248,0
+ANDE.US,D,20170906,000000,27.5449,27.7623,27.3244,27.6328,170538.36222482,0
+ANDE.US,D,20170907,000000,27.6328,27.7623,27.5023,27.7198,83910.307685435,0
+ANDE.US,D,20170908,000000,27.7198,27.7198,27.0198,27.1503,96231.704103317,0
+ANDE.US,D,20170911,000000,27.3698,27.6773,27.0633,27.5023,116795.3480511,0
+ANDE.US,D,20170912,000000,27.5023,27.6773,27.3244,27.5449,92468.125374788,0
+ANDE.US,D,20170913,000000,27.5449,28.2458,27.2838,27.9838,168753.16564974,0
+ANDE.US,D,20170914,000000,27.9383,28.7273,27.8513,28.6423,92069.616904205,0
+ANDE.US,D,20170915,000000,28.6827,29.1208,28.4662,29.1208,307405.79301381,0
+ANDE.US,D,20170918,000000,29.1653,29.4698,28.7708,29.3383,107456.69650569,0
+ANDE.US,D,20170919,000000,29.2977,29.6022,29.101,29.2977,85008.734586585,0
+ANDE.US,D,20170920,000000,29.3383,29.9968,29.1208,29.6922,176488.68032746,0
+ANDE.US,D,20170921,000000,29.6022,29.7347,28.0323,29.5182,123532.56866673,0
+ANDE.US,D,20170922,000000,29.5182,29.8217,29.3383,29.7347,127201.0717703,0
+ANDE.US,D,20170925,000000,29.6458,30.2162,29.2533,29.6458,140139.44830761,0
+ANDE.US,D,20170926,000000,29.6022,30.0402,29.013,29.9087,141129.65082716,0
+ANDE.US,D,20170927,000000,30.0402,30.5672,29.4698,30.1708,238013.73554856,0
+ANDE.US,D,20170928,000000,30.1708,30.2607,29.7783,30.2607,155862.32692491,0
+ANDE.US,D,20170929,000000,30.3111,30.3111,29.4747,30.1372,121288.17705195,0
+ANDE.US,D,20171002,000000,30.2696,30.5326,29.9167,30.4871,110187.59211629,0
+ANDE.US,D,20171003,000000,30.4457,30.7966,30.2914,30.7966,111455.94141098,0
+ANDE.US,D,20171004,000000,30.8401,30.8401,30.4871,30.6226,115300.43556501,0
+ANDE.US,D,20171005,000000,30.754,31.5451,30.7086,31.1505,143573.29667723,0
+ANDE.US,D,20171006,000000,31.0161,31.281,29.8771,31.1505,132110.61521246,0
+ANDE.US,D,20171009,000000,30.9735,31.3324,29.8297,30.0037,156727.11053493,0
+ANDE.US,D,20171010,000000,30.2696,30.7966,30.1796,30.4457,82537.779780405,0
+ANDE.US,D,20171011,000000,30.5791,31.2366,30.4871,31.0586,106911.52882638,0
+ANDE.US,D,20171012,000000,31.0161,31.5895,31.0161,31.3266,74479.614843509,0
+ANDE.US,D,20171013,000000,31.5005,31.7635,31.2958,31.5895,63067.505519673,0
+ANDE.US,D,20171016,000000,31.5005,32.2925,31.4145,32.2055,119222.81081608,0
+ANDE.US,D,20171017,000000,32.2055,32.8669,31.722,31.895,168132.13975904,0
+ANDE.US,D,20171018,000000,31.895,32.2796,31.5895,31.5895,84159.122618844,0
+ANDE.US,D,20171019,000000,31.5005,31.7635,31.1505,31.5451,87901.46104818,0
+ANDE.US,D,20171020,000000,31.811,32.5564,31.722,32.423,114251.56936197,0
+ANDE.US,D,20171023,000000,32.423,32.6445,31.811,32.2055,120886.6342529,0
+ANDE.US,D,20171024,000000,32.423,32.8205,32.248,32.248,144807.25691609,0
+ANDE.US,D,20171025,000000,32.2925,32.338,31.3463,32.1145,108870.69356628,0
+ANDE.US,D,20171026,000000,32.2055,32.8205,32.1619,32.3824,90892.297463192,0
+ANDE.US,D,20171027,000000,32.423,32.6889,32.0295,32.4684,81898.547918962,0
+ANDE.US,D,20171030,000000,32.508,32.512,31.895,32.248,90014.365096526,0
+ANDE.US,D,20171031,000000,32.4684,33.127,32.2925,32.951,153038.37857499,0
+ANDE.US,D,20171101,000000,33.0844,33.3484,32.5564,32.8669,94933.011524056,0
+ANDE.US,D,20171102,000000,32.951,33.4364,32.512,32.7117,98277.852925627,0
+ANDE.US,D,20171103,000000,32.6889,32.8205,32.338,32.338,130922.16990044,0
+ANDE.US,D,20171106,000000,32.2925,32.6445,31.8526,32.2055,98235.37232724,0
+ANDE.US,D,20171107,000000,31.722,32.248,30.1154,30.1796,170518.13336844,0
+ANDE.US,D,20171108,000000,27.3649,28.2458,26.9693,27.3016,321309.0860002,0
+ANDE.US,D,20171109,000000,27.1444,27.6733,26.9269,27.2778,146073.58332516,0
+ANDE.US,D,20171110,000000,27.2778,27.5458,26.8577,26.8804,136696.49695262,0
+ANDE.US,D,20171113,000000,26.7944,26.8804,26.044,26.4879,185262.94678003,0
+ANDE.US,D,20171114,000000,26.2645,26.9693,26.2645,26.7944,121899.08851447,0
+ANDE.US,D,20171115,000000,26.6184,26.8804,26.3525,26.3949,95434.687162151,0
+ANDE.US,D,20171116,000000,26.6184,27.1444,26.4434,26.5274,138294.57660623,0
+ANDE.US,D,20171117,000000,26.3949,26.8349,26.3109,26.3949,162353.76693558,0
+ANDE.US,D,20171120,000000,26.2645,26.7944,26.2645,26.4434,150734.3118339,0
+ANDE.US,D,20171121,000000,26.3949,26.8349,26.1745,26.3109,181234.37003299,0
+ANDE.US,D,20171122,000000,26.4879,27.1889,26.3525,26.6184,171658.02942517,0
+ANDE.US,D,20171124,000000,26.5729,26.9497,26.4879,26.9269,57785.751120216,0
+ANDE.US,D,20171127,000000,26.9693,27.0564,26.7044,26.7944,123751.04031558,0
+ANDE.US,D,20171128,000000,26.9269,27.5419,26.8349,27.4539,176549.36689659,0
+ANDE.US,D,20171129,000000,27.6289,28.5078,27.6289,28.3328,201843.52890762,0
+ANDE.US,D,20171130,000000,28.4208,28.8163,28.3328,28.4208,145994.69078529,0
+ANDE.US,D,20171201,000000,28.4662,28.7283,27.3649,27.6733,229754.29349074,0
+ANDE.US,D,20171204,000000,28.0263,28.2883,27.8078,28.0263,159694.68376512,0
+ANDE.US,D,20171205,000000,27.8928,28.0026,27.1019,27.4973,244407.06560581,0
+ANDE.US,D,20171206,000000,27.5419,28.1578,27.1889,27.7594,195368.27198206,0
+ANDE.US,D,20171207,000000,27.6733,28.6433,27.6733,28.4208,170645.57516361,0
+ANDE.US,D,20171208,000000,28.5078,28.8608,28.2458,28.7727,190470.86585372,0
+ANDE.US,D,20171211,000000,28.7727,29.0378,27.5953,28.5968,149125.10630929,0
+ANDE.US,D,20171212,000000,28.6847,28.9922,28.4208,28.5078,146685.5062305,0
+ANDE.US,D,20171213,000000,28.4662,28.8608,28.2932,28.3763,143000.82004183,0
+ANDE.US,D,20171214,000000,28.5078,28.6433,27.6289,27.6289,141166.06276863,0
+ANDE.US,D,20171215,000000,27.7594,28.6847,27.7168,28.0263,519552.88991593,0
+ANDE.US,D,20171218,000000,28.1578,28.5968,27.4094,28.2458,122226.79598773,0
+ANDE.US,D,20171219,000000,28.2883,28.5968,27.8494,28.0263,129162.25939584,0
+ANDE.US,D,20171220,000000,27.9818,28.4208,27.5853,28.2458,85561.993808436,0
+ANDE.US,D,20171221,000000,28.3763,29.2582,28.2003,28.2003,143103.98720934,0
+ANDE.US,D,20171222,000000,28.2458,28.2883,27.8928,28.0263,77294.46020806,0
+ANDE.US,D,20171226,000000,28.0688,28.4208,27.9363,28.1123,58022.428739801,0
+ANDE.US,D,20171227,000000,28.2458,28.5078,27.8494,27.8494,61824.442295442,0
+ANDE.US,D,20171228,000000,27.8494,28.3763,27.8078,28.0688,79558.069236399,0
+ANDE.US,D,20171229,000000,28.1301,28.1301,27.5567,27.5567,107753.04925157,0
+ANDE.US,D,20180102,000000,27.6001,28.0866,27.4232,27.9976,128232.74344541,0
+ANDE.US,D,20180103,000000,28.0421,28.3081,27.7772,27.8652,133159.48141549,0
+ANDE.US,D,20180104,000000,28.0421,28.3536,27.8236,28.1766,163495.68587794,0
+ANDE.US,D,20180105,000000,28.2191,28.6185,27.6447,27.8652,115669.61219385,0
+ANDE.US,D,20180108,000000,27.8236,28.395,27.4232,28.3081,192611.07885817,0
+ANDE.US,D,20180109,000000,28.3536,28.5058,28.2191,28.2636,153238.6442531,0
+ANDE.US,D,20180110,000000,28.0866,28.485,28.0589,28.3536,130784.61367709,0
+ANDE.US,D,20180111,000000,28.485,29.3235,28.3536,28.9714,130985.89079802,0
+ANDE.US,D,20180112,000000,29.104,29.1475,28.7045,28.8855,154240.98408648,0
+ANDE.US,D,20180116,000000,29.104,29.6339,28.927,29.3235,209582.0779138,0
+ANDE.US,D,20180117,000000,29.3689,29.8583,29.2809,29.7239,160676.79474211,0
+ANDE.US,D,20180118,000000,29.7674,29.7674,29.104,29.1475,99239.735046248,0
+ANDE.US,D,20180119,000000,29.1475,29.7239,28.7045,29.3235,184331.40794397,0
+ANDE.US,D,20180122,000000,29.2809,30.9855,29.016,30.7412,148877.3028187,0
+ANDE.US,D,20180123,000000,30.8282,31.0952,28.7995,30.1648,164922.83169518,0
+ANDE.US,D,20180124,000000,30.2093,30.5188,29.7674,29.8119,223713.95697723,0
+ANDE.US,D,20180125,000000,30.0778,30.4307,29.8999,30.2548,192774.9325948,0
+ANDE.US,D,20180126,000000,30.3428,30.6512,30.0106,30.6512,125414.86375241,0
+ANDE.US,D,20180129,000000,30.6088,30.9637,30.5188,30.5643,89063.608846911,0
+ANDE.US,D,20180130,000000,30.3873,30.5643,30.0333,30.5188,86978.013754671,0
+ANDE.US,D,20180131,000000,30.6968,30.7858,29.9888,30.1648,170975.30552252,0
+ANDE.US,D,20180201,000000,30.1224,30.1648,29.6339,30.0778,161639.68830556,0
+ANDE.US,D,20180202,000000,29.9888,29.9888,29.2809,29.4164,243042.62924333,0
+ANDE.US,D,20180205,000000,29.3235,29.4164,27.8652,27.9976,341722.024968,0
+ANDE.US,D,20180206,000000,27.2462,27.9076,26.8468,27.6001,291936.78654401,0
+ANDE.US,D,20180207,000000,27.5112,27.9076,26.9803,27.8236,163842.61076476,0
+ANDE.US,D,20180208,000000,27.9976,28.3081,27.5567,27.9551,168555.93430009,0
+ANDE.US,D,20180209,000000,28.2636,28.3081,27.5567,28.0866,140020.098055,0
+ANDE.US,D,20180212,000000,28.0421,28.1073,27.5112,27.6892,154293.57911305,0
+ANDE.US,D,20180213,000000,27.5567,27.9976,27.5567,27.6892,105347.83822862,0
+ANDE.US,D,20180214,000000,27.4667,28.2191,27.2018,28.1301,97700.319076127,0
+ANDE.US,D,20180215,000000,30.5188,32.6425,29.4569,31.804,358355.20212217,0
+ANDE.US,D,20180216,000000,31.8466,32.1551,31.6696,31.804,238980.67488327,0
+ANDE.US,D,20180220,000000,31.804,32.598,30.8282,31.3166,223951.64603963,0
+ANDE.US,D,20180221,000000,31.4046,32.0246,31.2712,31.3582,105205.22479117,0
+ANDE.US,D,20180222,000000,31.4917,31.6696,30.7858,30.8727,149251.53666164,0
+ANDE.US,D,20180223,000000,30.9172,31.1812,30.6512,30.9172,181683.45064451,0
+ANDE.US,D,20180226,000000,31.0952,31.2276,30.8282,31.0053,152385.9979569,0
+ANDE.US,D,20180227,000000,31.0053,31.804,31.0053,31.0053,239647.21570083,0
+ANDE.US,D,20180228,000000,31.0952,31.7141,31.0053,31.0053,156050.4552892,0
+ANDE.US,D,20180301,000000,30.9637,31.4877,30.5188,31.2712,144909.41264079,0
+ANDE.US,D,20180302,000000,31.0053,31.4472,31.0053,31.3582,98962.599713913,0
+ANDE.US,D,20180305,000000,31.3582,31.9346,31.0053,31.7566,207678.54252893,0
+ANDE.US,D,20180306,000000,31.8466,32.2885,31.4917,32.2015,131187.16791895,0
+ANDE.US,D,20180307,000000,31.8882,32.5545,31.8882,32.4656,119246.07400091,0
+ANDE.US,D,20180308,000000,32.5545,32.6425,31.5381,31.8466,71628.357537483,0
+ANDE.US,D,20180309,000000,32.1125,32.6089,31.6696,32.419,109881.12494221,0
+ANDE.US,D,20180312,000000,32.3795,32.7739,32.2441,32.7739,84014.486295765,0
+ANDE.US,D,20180313,000000,32.7739,32.9074,32.0246,32.1125,73427.71431202,0
+ANDE.US,D,20180314,000000,32.2885,32.2885,31.7566,31.8466,118788.90184684,0
+ANDE.US,D,20180315,000000,31.8466,32.0671,31.0952,31.1812,89035.288447987,0
+ANDE.US,D,20180316,000000,31.1812,31.4472,30.8282,31.3582,405939.54097258,0
+ANDE.US,D,20180319,000000,31.3582,31.3582,30.2548,30.7412,127726.01059323,0
+ANDE.US,D,20180320,000000,30.8282,31.0487,30.5643,31.0487,118994.22473905,0
+ANDE.US,D,20180321,000000,31.0053,31.0053,30.5643,30.6968,93345.046298635,0
+ANDE.US,D,20180322,000000,30.5643,30.8282,29.9453,29.9888,87818.522737043,0
+ANDE.US,D,20180323,000000,29.9888,29.9888,28.6185,28.7045,186124.69606159,0
+ANDE.US,D,20180326,000000,29.104,29.2375,28.5711,29.1919,145385.80220842,0
+ANDE.US,D,20180327,000000,29.2809,29.4569,28.75,29.016,124453.99307461,0
+ANDE.US,D,20180328,000000,28.9714,29.3235,28.75,28.927,58402.731239647,0
+ANDE.US,D,20180329,000000,29.1218,29.5242,29.1218,29.4332,152310.1397455,0
+ANDE.US,D,20180402,000000,29.3017,29.4767,28.4574,28.6353,117600.45653482,0
+ANDE.US,D,20180403,000000,28.8103,29.0782,28.4574,28.5444,205606.09619333,0
+ANDE.US,D,20180404,000000,28.2754,29.2117,28.2754,29.1673,181308.20535876,0
+ANDE.US,D,20180405,000000,29.2573,29.4767,29.0348,29.2573,66465.953390637,0
+ANDE.US,D,20180406,000000,29.0348,29.3917,28.8034,28.9448,85734.95053044,0
+ANDE.US,D,20180409,000000,29.1218,29.3917,28.8103,29.0348,83343.89970694,0
+ANDE.US,D,20180410,000000,29.3423,29.5242,29.1673,29.3423,77354.135334366,0
+ANDE.US,D,20180411,000000,29.1218,29.3017,28.2754,28.8103,104821.88796287,0
+ANDE.US,D,20180412,000000,28.9003,29.2117,28.6353,28.9892,95898.939415952,0
+ANDE.US,D,20180413,000000,29.1218,29.1218,28.6779,28.9003,40451.644092661,0
+ANDE.US,D,20180416,000000,29.1218,29.6112,28.8103,29.5696,76693.663173729,0
+ANDE.US,D,20180417,000000,29.7446,30.1886,29.7021,29.9661,104562.95860127,0
+ANDE.US,D,20180418,000000,29.9661,30.3695,29.7021,29.9661,68743.722618438,0
+ANDE.US,D,20180419,000000,29.8781,30.9735,29.5726,30.0116,146473.10323856,0
+ANDE.US,D,20180420,000000,29.8781,29.9661,29.3017,29.3917,51871.844959047,0
+ANDE.US,D,20180423,000000,29.5242,29.6566,29.0782,29.0782,91712.57758919,0
+ANDE.US,D,20180424,000000,29.2117,29.5242,28.7223,28.9003,105250.73971802,0
+ANDE.US,D,20180425,000000,28.9448,29.2117,28.4999,29.0782,128350.07081239,0
+ANDE.US,D,20180426,000000,29.1218,29.3423,28.8558,29.1218,107656.96218379,0
+ANDE.US,D,20180427,000000,29.2117,29.4767,28.8558,28.9448,41389.251585633,0
+ANDE.US,D,20180430,000000,28.9448,29.2573,28.7669,29.0348,79868.582181752,0
+ANDE.US,D,20180501,000000,28.9892,28.9892,28.3219,28.8103,68217.772352694,0
+ANDE.US,D,20180502,000000,28.8558,28.9003,28.4109,28.7223,58116.492921944,0
+ANDE.US,D,20180503,000000,28.5444,28.6353,28.1895,28.5444,73557.178992819,0
+ANDE.US,D,20180504,000000,28.4109,29.5242,28.4109,29.4332,75682.22035499,0
+ANDE.US,D,20180507,000000,29.5242,30.146,29.0348,29.9236,96953.874275897,0
+ANDE.US,D,20180508,000000,28.2349,29.1218,26.5532,27.8552,241238.2152547,0
+ANDE.US,D,20180509,000000,27.6101,28.3219,27.6101,27.8988,49751.860810969,0
+ANDE.US,D,20180510,000000,27.967,27.967,27.4321,27.5675,202103.46971204,0
+ANDE.US,D,20180511,000000,27.701,27.967,27.5675,27.8344,75549.721345735,0
+ANDE.US,D,20180514,000000,27.879,28.3219,27.7416,27.8344,139155.31444498,0
+ANDE.US,D,20180515,000000,27.6565,28.0559,27.6101,27.8344,69782.474393283,0
+ANDE.US,D,20180516,000000,27.879,28.4109,27.879,28.2754,155883.56722411,0
+ANDE.US,D,20180517,000000,28.3219,28.9448,28.3219,28.8558,147603.8963099,0
+ANDE.US,D,20180518,000000,28.9448,29.0348,28.4999,28.7223,117287.92070384,0
+ANDE.US,D,20180521,000000,28.7223,29.3017,28.6353,29.1673,115649.38333748,0
+ANDE.US,D,20180522,000000,29.1218,29.3423,29.0782,29.1218,138042.72734437,0
+ANDE.US,D,20180523,000000,28.9448,28.9448,28.4346,28.7669,138129.71142677,0
+ANDE.US,D,20180524,000000,28.6353,29.1218,28.5444,28.9003,217624.05976559,0
+ANDE.US,D,20180525,000000,28.7223,29.2117,28.4999,29.2117,156472.22694461,0
+ANDE.US,D,20180529,000000,29.0348,29.2117,28.5444,28.6353,123421.30995667,0
+ANDE.US,D,20180530,000000,28.7223,29.2573,28.7223,29.0782,255856.59831394,0
+ANDE.US,D,20180531,000000,29.1673,29.1673,28.5444,28.7223,227807.26606466,0
+ANDE.US,D,20180601,000000,28.9448,29.8781,28.9003,29.8347,197002.76357713,0
+ANDE.US,D,20180604,000000,29.8347,30.2785,28.9892,29.3017,180039.85606406,0
+ANDE.US,D,20180605,000000,29.3423,29.4332,28.9892,29.3917,104502.27203215,0
+ANDE.US,D,20180606,000000,29.4767,29.7446,29.2573,29.7021,116538.44157515,0
+ANDE.US,D,20180607,000000,29.7446,29.9661,29.6112,29.8781,91555.803952285,0
+ANDE.US,D,20180608,000000,29.8347,30.235,29.7021,30.146,103582.87050992,0
+ANDE.US,D,20180611,000000,30.1886,30.235,29.7021,29.9236,120855.27952553,0
+ANDE.US,D,20180612,000000,29.8781,29.8781,29.2789,29.7021,193970.45800656,0
+ANDE.US,D,20180613,000000,29.7021,30.3903,29.6329,30.322,112302.51905026,0
+ANDE.US,D,20180614,000000,30.3695,30.7472,30.235,30.6354,87597.016759739,0
+ANDE.US,D,20180615,000000,30.5455,31.3454,30.235,31.3028,258711.90139124,0
+ANDE.US,D,20180618,000000,31.0329,31.6567,30.7234,31.3454,101954.44757175,0
+ANDE.US,D,20180619,000000,31.1683,31.4353,30.9004,30.9004,104087.58047647,0
+ANDE.US,D,20180620,000000,31.1249,31.4798,30.8569,31.2564,81637.595671727,0
+ANDE.US,D,20180621,000000,31.3028,31.5233,30.8569,30.9913,79468.050825531,0
+ANDE.US,D,20180622,000000,31.2564,31.7448,30.6354,31.1249,263394.88164201,0
+ANDE.US,D,20180625,000000,30.9913,31.2118,30.591,30.8114,100360.41368941,0
+ANDE.US,D,20180626,000000,30.8569,31.3908,30.678,30.8569,174367.68473657,0
+ANDE.US,D,20180627,000000,30.769,30.9479,30.4575,30.4575,77059.805474113,0
+ANDE.US,D,20180628,000000,30.412,30.5455,30.057,30.322,57904.089930009,0
+ANDE.US,D,20180629,000000,30.4307,30.8312,30.3408,30.5653,84058.989779789,0
+ANDE.US,D,20180702,000000,30.3408,30.8767,30.3408,30.8767,78813.647321807,0
+ANDE.US,D,20180703,000000,30.9221,31.458,30.6532,30.6988,68257.218622624,0
+ANDE.US,D,20180705,000000,30.8312,31.367,30.6097,31.3266,88639.81430586,0
+ANDE.US,D,20180706,000000,31.367,31.903,31.3266,31.8189,60210.179556734,0
+ANDE.US,D,20180709,000000,31.8604,32.1619,31.5925,31.727,57098.981446292,0
+ANDE.US,D,20180710,000000,31.7704,32.1273,31.6973,31.9959,78583.038359134,0
+ANDE.US,D,20180711,000000,31.9514,32.1273,31.7704,31.7704,66763.317579346,0
+ANDE.US,D,20180712,000000,31.9959,31.9959,31.4155,31.636,59573.982023747,0
+ANDE.US,D,20180713,000000,31.5035,31.903,31.5035,31.6825,41305.301831677,0
+ANDE.US,D,20180716,000000,31.727,31.727,31.0111,31.279,78610.34731524,0
+ANDE.US,D,20180717,000000,31.3266,31.5035,31.2346,31.367,47182.796051372,0
+ANDE.US,D,20180718,000000,31.2346,31.2346,30.6532,30.9677,62700.351776471,0
+ANDE.US,D,20180719,000000,30.7897,31.367,30.6532,31.279,67585.620590982,0
+ANDE.US,D,20180720,000000,31.1891,31.8189,31.1891,31.6825,107444.55919186,0
+ANDE.US,D,20180723,000000,31.5925,31.727,31.1476,31.3266,68233.955437793,0
+ANDE.US,D,20180724,000000,31.4155,31.5035,31.0319,31.1021,88389.987929631,0
+ANDE.US,D,20180725,000000,31.1476,31.2346,30.6988,31.2346,87316.847098949,0
+ANDE.US,D,20180726,000000,31.279,31.727,30.7897,31.2118,137103.09696575,0
+ANDE.US,D,20180727,000000,31.2346,31.458,30.5653,30.7442,132897.51772543,0
+ANDE.US,D,20180730,000000,30.6097,31.0547,30.5653,30.675,133093.73763227,0
+ANDE.US,D,20180731,000000,30.7897,31.7032,30.6988,31.5035,104155.34714532,0
+ANDE.US,D,20180801,000000,31.548,31.548,30.9677,31.0547,74412.859617472,0
+ANDE.US,D,20180802,000000,30.8312,31.3266,30.6988,31.1476,70128.387837292,0
+ANDE.US,D,20180803,000000,31.1891,31.458,30.8312,31.1891,52106.499692995,0
+ANDE.US,D,20180806,000000,31.0547,31.548,31.0547,31.279,63873.625446208,0
+ANDE.US,D,20180807,000000,31.367,32.4408,31.3028,31.727,131606.91668873,0
+ANDE.US,D,20180808,000000,33.2891,36.4648,32.9766,35.8369,564011.87045644,0
+ANDE.US,D,20180809,000000,35.9724,37.2675,35.9269,36.0594,295464.69909577,0
+ANDE.US,D,20180810,000000,35.9724,36.2383,35.0777,35.6145,208169.09229601,0
+ANDE.US,D,20180813,000000,35.7035,36.2383,35.4346,35.5245,226722.99936298,0
+ANDE.US,D,20180814,000000,35.568,36.3718,35.2566,35.301,251741.03748449,0
+ANDE.US,D,20180815,000000,35.1231,35.3466,34.8077,35.2091,116531.36147542,0
+ANDE.US,D,20180816,000000,35.2566,35.9269,35.2566,35.7479,231478.80349669,0
+ANDE.US,D,20180817,000000,35.6145,36.4648,35.4346,36.3313,418697.88068816,0
+ANDE.US,D,20180820,000000,36.4173,36.6635,36.1949,36.5518,131599.836589,0
+ANDE.US,D,20180821,000000,36.5982,37.1786,36.5982,36.8671,142370.69116575,0
+ANDE.US,D,20180822,000000,36.7752,37.0906,36.5082,37.0461,108161.67215035,0
+ANDE.US,D,20180823,000000,36.9532,36.9532,36.0178,36.1493,68033.689759683,0
+ANDE.US,D,20180824,000000,36.1949,36.3313,35.9269,36.2383,93000.144297445,0
+ANDE.US,D,20180827,000000,36.3718,36.5982,36.0178,36.1949,78234.090586669,0
+ANDE.US,D,20180828,000000,36.2838,36.7307,36.1949,36.3718,62820.713471901,0
+ANDE.US,D,20180829,000000,36.1949,36.5082,36.0594,36.2383,57843.403360884,0
+ANDE.US,D,20180830,000000,36.1949,36.2838,35.7924,36.1493,88755.118787196,0
+ANDE.US,D,20180831,000000,36.2383,36.6417,36.1059,36.5082,81958.223045268,0
+ANDE.US,D,20180904,000000,36.4648,36.5518,35.7035,35.8369,128102.2673218,0
+ANDE.US,D,20180905,000000,35.7924,36.1493,35.568,35.7924,233909.30059012,0
+ANDE.US,D,20180906,000000,35.8804,36.0594,35.6599,35.8369,96163.937434462,0
+ANDE.US,D,20180907,000000,35.7035,35.9724,35.568,35.9269,118572.45308364,0
+ANDE.US,D,20180910,000000,36.0178,36.0881,34.7662,34.8077,142660.97525473,0
+ANDE.US,D,20180911,000000,34.8532,35.1231,34.1828,34.8077,113746.85939543,0
+ANDE.US,D,20180912,000000,34.7662,35.1686,34.3618,34.8532,118197.20779788,0
+ANDE.US,D,20180913,000000,34.9441,35.0321,34.5872,34.7662,106844.77360035,0
+ANDE.US,D,20180914,000000,34.7207,35.3248,34.6732,34.9887,147383.40177543,0
+ANDE.US,D,20180917,000000,34.9441,35.0321,34.6732,34.7207,112614.04343844,0
+ANDE.US,D,20180918,000000,34.7662,34.9441,34.4073,34.5407,85756.190829634,0
+ANDE.US,D,20180919,000000,34.4537,34.787,34.2274,34.3618,158801.57975617,0
+ANDE.US,D,20180920,000000,34.4073,34.9887,33.9575,34.8077,99724.216156424,0
+ANDE.US,D,20180921,000000,34.7662,34.8532,34.3183,34.4953,272183.30829403,0
+ANDE.US,D,20180924,000000,34.4953,34.4953,34.0494,34.3618,82344.594202026,0
+ANDE.US,D,20180925,000000,34.4537,34.4537,33.8259,33.8715,145377.71066586,0
+ANDE.US,D,20180926,000000,33.8259,33.9169,33.4245,33.648,94436.393100055,0
+ANDE.US,D,20180927,000000,33.558,33.9169,33.0686,33.2891,187198.8483351,0
+ANDE.US,D,20180928,000000,33.3089,34.2976,33.3089,33.8002,75272.586013401,0
+ANDE.US,D,20181001,000000,33.8556,34.349,33.2545,33.3435,76692.651730911,0
+ANDE.US,D,20181002,000000,33.2475,33.5284,32.9124,33.2801,97662.895691833,0
+ANDE.US,D,20181003,000000,33.3267,33.8457,32.7967,33.6202,116494.94953394,0
+ANDE.US,D,20181004,000000,33.4245,33.4967,32.9658,33.2703,92012.976106355,0
+ANDE.US,D,20181005,000000,33.3435,33.3435,32.6207,32.9213,180090.428205,0
+ANDE.US,D,20181008,000000,32.9124,33.7488,32.9124,33.7034,125746.61699695,0
+ANDE.US,D,20181009,000000,33.552,34.2322,32.9698,33.552,145616.41117108,0
+ANDE.US,D,20181010,000000,33.5432,33.7488,31.9712,32.0077,146118.08680918,0
+ANDE.US,D,20181011,000000,32.0077,32.2579,31.3968,31.6835,158671.10363256,0
+ANDE.US,D,20181012,000000,32.0591,32.6207,31.0437,31.1367,109593.87518168,0
+ANDE.US,D,20181015,000000,30.9845,31.2612,30.5514,30.588,117547.86150825,0
+ANDE.US,D,20181016,000000,30.6068,33.5679,30.6068,31.7289,177534.51220205,0
+ANDE.US,D,20181017,000000,31.5747,31.7546,30.9301,31.5134,126425.29512832,0
+ANDE.US,D,20181018,000000,31.5312,32.5416,31.5312,32.3034,145228.01712869,0
+ANDE.US,D,20181019,000000,32.2579,32.5822,31.8742,32.2846,126521.3821961,0
+ANDE.US,D,20181022,000000,32.4002,32.4002,31.8782,32.2292,159486.32654445,0
+ANDE.US,D,20181023,000000,31.9444,32.5703,31.5213,32.0265,112901.29319896,0
+ANDE.US,D,20181024,000000,32.0957,32.418,31.2158,31.2612,72227.131686176,0
+ANDE.US,D,20181025,000000,31.2346,31.8367,30.668,31.7359,111431.66678334,0
+ANDE.US,D,20181026,000000,31.377,32.427,31.1417,31.7922,118367.13019143,0
+ANDE.US,D,20181029,000000,32.0591,32.6158,31.6567,31.8545,79179.789622191,0
+ANDE.US,D,20181030,000000,31.8456,32.861,31.6281,32.8145,102407.57395454,0
+ANDE.US,D,20181031,000000,33.0034,33.0034,32.1699,32.3212,102954.76451948,0
+ANDE.US,D,20181101,000000,32.4002,32.8047,32.3666,32.4082,84226.8892877,0
+ANDE.US,D,20181102,000000,32.4002,32.9124,32.3577,32.9124,93703.097056469,0
+ANDE.US,D,20181105,000000,32.9025,33.2891,32.4824,33.2189,177775.2355929,0
+ANDE.US,D,20181106,000000,31.7289,31.8545,28.8647,29.2691,509056.13634305,0
+ANDE.US,D,20181107,000000,28.927,29.7268,28.7391,29.538,160851.77434975,0
+ANDE.US,D,20181108,000000,29.5222,31.0705,29.0614,30.8035,154985.40600106,0
+ANDE.US,D,20181109,000000,30.7956,30.7956,29.5469,29.6082,147327.7724204,0
+ANDE.US,D,20181112,000000,29.6171,29.6171,28.9982,29.3284,91271.588520219,0
+ANDE.US,D,20181113,000000,29.3195,30.2301,29.1771,29.6082,130185.8395284,0
+ANDE.US,D,20181114,000000,29.6171,30.2103,29.5024,29.6171,189665.75737,0
+ANDE.US,D,20181115,000000,29.5123,29.8969,29.2058,29.7357,113481.86137692,0
+ANDE.US,D,20181116,000000,29.5469,29.9246,29.2246,29.5914,129193.61412321,0
+ANDE.US,D,20181119,000000,29.6537,29.7793,29.2058,29.2691,99117.350465181,0
+ANDE.US,D,20181120,000000,28.9902,29.6171,28.8014,28.8281,124649.20153861,0
+ANDE.US,D,20181121,000000,28.9082,29.4628,28.5315,29.2423,72060.243621084,0
+ANDE.US,D,20181123,000000,29.2423,29.9058,29.2423,29.6003,42630.291924226,0
+ANDE.US,D,20181126,000000,29.6912,29.8159,28.9982,29.6082,63717.863252122,0
+ANDE.US,D,20181127,000000,29.5834,29.7881,29.4925,29.7268,125140.76274853,0
+ANDE.US,D,20181128,000000,29.71,30.6256,29.6171,30.4357,70519.816208144,0
+ANDE.US,D,20181129,000000,30.3369,30.5563,29.9246,29.976,69099.750490634,0
+ANDE.US,D,20181130,000000,29.8347,29.9335,29.5666,29.6814,159573.31062687,0
+ANDE.US,D,20181203,000000,30.0314,30.674,29.71,30.1302,130418.47137671,0
+ANDE.US,D,20181204,000000,30.1224,30.5544,28.396,28.5582,124693.70502264,0
+ANDE.US,D,20181206,000000,28.1993,28.406,27.1494,28.2448,165410.34713381,0
+ANDE.US,D,20181207,000000,28.2527,28.6551,27.5903,27.7584,84341.182326217,0
+ANDE.US,D,20181210,000000,27.8859,27.9531,26.9693,27.797,88948.304365575,0
+ANDE.US,D,20181211,000000,27.9759,29.4599,27.1859,27.8414,82749.171329522,0
+ANDE.US,D,20181212,000000,28.1371,28.6413,27.6526,28.1904,84896.464433705,0
+ANDE.US,D,20181213,000000,28.1904,28.5048,27.5359,27.6793,79336.563259095,0
+ANDE.US,D,20181214,000000,27.4271,28.0184,27.3372,27.4103,79086.736882867,0
+ANDE.US,D,20181217,000000,27.3194,27.6427,26.5749,26.9615,196933.98546547,0
+ANDE.US,D,20181218,000000,26.9961,27.4291,26.6629,26.7835,108652.22191744,0
+ANDE.US,D,20181219,000000,26.7746,27.2848,26.2773,26.3851,81652.767314008,0
+ANDE.US,D,20181220,000000,26.306,26.565,25.6811,25.8571,89385.247663271,0
+ANDE.US,D,20181221,000000,25.8205,25.8759,25.0414,25.2205,512593.15188018,0
+ANDE.US,D,20181224,000000,25.1917,25.7632,24.8506,24.8506,69553.888316248,0
+ANDE.US,D,20181226,000000,24.9564,26.2862,24.7963,26.2348,124119.2055016,0
+ANDE.US,D,20181227,000000,25.9639,26.4869,25.2817,26.4573,98851.341003852,0
+ANDE.US,D,20181228,000000,26.4503,26.8883,26.2427,26.565,89796.904890497,0
+ANDE.US,D,20181231,000000,26.6204,27.0277,26.1646,26.9891,85555.925151523,0
+ANDE.US,D,20190102,000000,26.647,28.0372,26.2753,27.9838,151724.51435345,0
+ANDE.US,D,20190103,000000,27.9383,28.318,27.5419,27.9008,121981.01538279,0
+ANDE.US,D,20190104,000000,28.309,29.1475,28.2458,29.0852,110798.5035788,0
+ANDE.US,D,20190107,000000,28.9398,29.7891,28.75,29.454,220411.59617404,0
+ANDE.US,D,20190108,000000,29.7981,30.5197,29.5864,30.2864,203632.77125397,0
+ANDE.US,D,20190109,000000,30.322,30.9825,30.1026,30.8352,91428.362157124,0
+ANDE.US,D,20190110,000000,30.8262,31.3592,30.6354,31.109,139152.28011652,0
+ANDE.US,D,20190111,000000,31.1001,31.2158,30.3685,30.7096,87913.598362005,0
+ANDE.US,D,20190114,000000,30.4397,30.8994,30.2518,30.3121,90979.281545604,0
+ANDE.US,D,20190115,000000,30.3121,30.323,29.8257,30.233,55634.412244757,0
+ANDE.US,D,20190116,000000,30.242,30.845,30.242,30.8352,68884.313170243,0
+ANDE.US,D,20190117,000000,30.7194,31.0527,30.4307,30.7738,81703.339454945,0
+ANDE.US,D,20190118,000000,30.7738,31.0615,30.6562,30.7738,64318.660286453,0
+ANDE.US,D,20190122,000000,30.6384,30.6819,30.142,30.584,212824.76359067,0
+ANDE.US,D,20190123,000000,30.7096,31.0071,30.147,30.937,140758.45131268,0
+ANDE.US,D,20190124,000000,30.8084,31.4333,30.8084,31.4066,54825.257989766,0
+ANDE.US,D,20190125,000000,31.5154,31.7853,31.2444,31.3878,68456.472857916,0
+ANDE.US,D,20190128,000000,31.1713,31.2978,30.9093,31.197,63687.51996756,0
+ANDE.US,D,20190129,000000,31.2444,31.4551,31.0427,31.197,47916.092094958,0
+ANDE.US,D,20190130,000000,31.3266,31.5509,30.8016,31.3334,56738.907802821,0
+ANDE.US,D,20190131,000000,31.2444,31.8248,31.1881,31.6499,76958.661192239,0
+ANDE.US,D,20190201,000000,31.7566,31.8574,31.3334,31.4679,66134.200146091,0
+ANDE.US,D,20190204,000000,31.5055,31.8248,31.2257,31.8248,106828.59051525,0
+ANDE.US,D,20190205,000000,31.805,32.0542,31.1881,31.5955,105139.48100795,0
+ANDE.US,D,20190206,000000,31.6043,31.8654,31.5955,31.7032,63873.625446208,0
+ANDE.US,D,20190207,000000,31.5233,31.5539,30.9182,31.2444,144894.2409985,0
+ANDE.US,D,20190208,000000,31.1881,31.9237,30.8549,30.9182,106186.32432535,0
+ANDE.US,D,20190211,000000,30.9093,31.6913,30.6028,31.279,102297.3266873,0
+ANDE.US,D,20190212,000000,31.279,31.7566,31.1743,31.378,108030.18458391,0
+ANDE.US,D,20190213,000000,31.3878,31.984,31.3424,31.9386,163982.18987375,0
+ANDE.US,D,20190214,000000,33.7973,34.519,33.3989,33.9357,310093.1965832,0
+ANDE.US,D,20190215,000000,33.8803,34.0059,32.7423,32.8244,141490.73591345,0
+ANDE.US,D,20190219,000000,32.5347,33.3563,32.3498,33.1487,166545.18597644,0
+ANDE.US,D,20190220,000000,33.0934,33.7716,32.7325,33.4809,196666.96456131,0
+ANDE.US,D,20190221,000000,33.3741,33.3741,32.5525,33.3019,89262.863082203,0
+ANDE.US,D,20190222,000000,33.3119,33.8427,32.0127,33.3939,115296.38979373,0
+ANDE.US,D,20190225,000000,33.4651,34.4785,33.0092,33.556,90846.782536349,0
+ANDE.US,D,20190226,000000,33.5472,33.6994,33.2831,33.6164,126979.565793,0
+ANDE.US,D,20190227,000000,33.472,33.6866,33.0448,33.4463,103712.33519071,0
+ANDE.US,D,20190228,000000,33.3563,33.4028,33.0498,33.3741,118101.1207301,0
+ANDE.US,D,20190301,000000,33.564,33.7627,33.3939,33.5818,159940.46437007,0
+ANDE.US,D,20190304,000000,33.4562,33.9169,33.2653,33.2921,135479.73124168,0
+ANDE.US,D,20190305,000000,33.1853,33.1853,32.6336,32.6435,74399.710860829,0
+ANDE.US,D,20190306,000000,32.5703,32.5703,31.7032,31.722,122277.36812867,0
+ANDE.US,D,20190307,000000,31.8318,31.8624,31.1357,31.1624,132302.78934802,0
+ANDE.US,D,20190308,000000,31.0071,31.3166,30.9933,31.279,114522.6360374,0
+ANDE.US,D,20190311,000000,31.289,32.074,31.289,32.0384,95243.524469409,0
+ANDE.US,D,20190312,000000,32.0542,32.0927,31.4244,31.4679,94619.464250247,0
+ANDE.US,D,20190313,000000,31.5955,32.2549,31.4778,31.9484,152068.40491182,0
+ANDE.US,D,20190314,000000,31.9,32.1007,31.6953,31.7477,147506.79779931,0
+ANDE.US,D,20190315,000000,31.7655,32.1461,31.1258,31.2069,407845.09924309,0
+ANDE.US,D,20190318,000000,31.2158,31.4917,30.8084,31.0161,174118.86980315,0
+ANDE.US,D,20190319,000000,31.0249,31.2444,30.6216,30.674,154939.89107422,0
+ANDE.US,D,20190320,000000,30.6117,30.7838,30.1589,30.2943,146219.23109105,0
+ANDE.US,D,20190321,000000,30.0996,30.7966,30.0996,30.6562,171174.55975781,0
+ANDE.US,D,20190322,000000,30.6602,30.6602,29.4718,29.4718,103691.09489152,0
+ANDE.US,D,20190325,000000,29.4816,29.7525,29.2493,29.6725,76942.478107139,0
+ANDE.US,D,20190326,000000,29.6171,29.9879,29.546,29.6171,75231.116857832,0
+ANDE.US,D,20190327,000000,29.6339,29.6725,29.1751,29.4718,75334.284025344,0
+ANDE.US,D,20190328,000000,29.5904,29.7525,29.3353,29.6725,76394.276099382,0
+ANDE.US,D,20190329,000000,29.7625,29.8356,29.02,29.2553,139475.94181852,0
+ANDE.US,D,20190401,000000,29.4263,29.8356,29.3927,29.536,62940.063724512,0
+ANDE.US,D,20190402,000000,29.5202,29.5646,29.0378,29.1267,73776.662084485,0
+ANDE.US,D,20190403,000000,29.2741,29.5291,29.0002,29.0733,90260.14570148,0
+ANDE.US,D,20190404,000000,29.0921,29.5993,29.0921,29.545,79032.118970655,0
+ANDE.US,D,20190405,000000,29.545,29.8543,29.1771,29.6537,218505.02646072,0
+ANDE.US,D,20190408,000000,29.6438,29.8356,29.102,29.8089,116218.82564442,0
+ANDE.US,D,20190409,000000,29.799,29.9987,29.4263,29.5291,109943.83439697,0
+ANDE.US,D,20190410,000000,29.5004,30.2261,29.3175,30.0432,155220.06073501,0
+ANDE.US,D,20190411,000000,30.0254,30.4535,29.9631,30.0343,50845.230498027,0
+ANDE.US,D,20190412,000000,30.1362,30.2261,29.8543,29.9167,51870.833516228,0
+ANDE.US,D,20190415,000000,29.9898,30.0343,29.5646,29.5815,69146.276860296,0
+ANDE.US,D,20190416,000000,29.6626,29.8178,29.5291,29.8178,79391.181171307,0
+ANDE.US,D,20190417,000000,29.8801,30.1094,29.6626,29.7812,72173.525216783,0
+ANDE.US,D,20190418,000000,29.6912,30.0531,29.6171,29.8178,99559.35097697,0
+ANDE.US,D,20190422,000000,29.7179,30.0531,29.4194,29.5726,57800.922762497,0
+ANDE.US,D,20190423,000000,29.6072,30.1786,29.4045,29.9631,59574.993466566,0
+ANDE.US,D,20190424,000000,30.0432,30.1362,29.6912,29.799,65804.469787182,0
+ANDE.US,D,20190425,000000,29.71,29.9365,29.1544,29.2553,48364.161263659,0
+ANDE.US,D,20190426,000000,29.1732,29.7179,29.1089,29.6725,70306.40177339,0
+ANDE.US,D,20190429,000000,29.6438,30.2064,29.6438,30.152,85067.398270072,0
+ANDE.US,D,20190430,000000,30.1362,30.3537,29.545,29.6814,158813.71706999,0
+ANDE.US,D,20190501,000000,29.6912,29.9167,29.4619,29.5291,201746.43039702,0
+ANDE.US,D,20190502,000000,29.5202,29.7011,28.7549,28.8459,102440.95156756,0
+ANDE.US,D,20190503,000000,29.0002,29.6912,28.9092,29.6626,97915.756396518,0
+ANDE.US,D,20190506,000000,29.2651,29.9898,29.2651,29.8267,119766.96705256,0
+ANDE.US,D,20190507,000000,27.8562,29.1643,26.1606,26.5047,309947.54881731,0
+ANDE.US,D,20190508,000000,26.0786,26.9675,25.6337,26.8043,405097.00910456,0
+ANDE.US,D,20190509,000000,26.741,26.9219,26.4127,26.5047,149782.54414147,0
+ANDE.US,D,20190510,000000,26.5126,26.9041,26.2763,26.8577,132174.33611003,0
+ANDE.US,D,20190513,000000,26.567,26.6698,26.0786,26.5482,254507.33359375,0
+ANDE.US,D,20190514,000000,26.657,26.9941,26.3713,26.8122,155752.07965767,0
+ANDE.US,D,20190515,000000,26.6668,27.357,26.6668,27.2126,133772.41576364,0
+ANDE.US,D,20190516,000000,27.2206,27.6852,27.2076,27.3757,143284.02403107,0
+ANDE.US,D,20190517,000000,27.1118,27.3668,26.4425,26.4583,84929.842046724,0
+ANDE.US,D,20190520,000000,26.3238,26.741,26.131,26.2575,99546.202220326,0
+ANDE.US,D,20190521,000000,26.3693,26.3693,25.6337,25.6515,129969.39076518,0
+ANDE.US,D,20190522,000000,25.5062,25.9342,25.1868,25.8225,177050.03109186,0
+ANDE.US,D,20190523,000000,25.5418,25.7593,24.5501,24.7349,136063.33374809,0
+ANDE.US,D,20190524,000000,24.908,25.1107,24.7824,25.0602,85503.330124949,0
+ANDE.US,D,20190528,000000,25.1156,25.1789,24.38,24.472,144064.85788714,0
+ANDE.US,D,20190529,000000,24.4433,24.7884,24.1447,24.6449,213268.78698811,0
+ANDE.US,D,20190530,000000,24.6173,24.9336,24.5897,24.7627,114570.17384988,0
+ANDE.US,D,20190531,000000,24.4176,24.6885,24.1635,24.6609,183238.03825691,0
+ANDE.US,D,20190603,000000,24.6173,24.8081,23.8462,24.3256,165044.20483343,0
+ANDE.US,D,20190604,000000,24.5501,25.1661,24.5253,25.1067,273164.4078282,0
+ANDE.US,D,20190605,000000,25.2155,25.4241,24.7884,24.9158,129082.35541315,0
+ANDE.US,D,20190606,000000,24.7972,25.4646,24.0083,24.0261,203164.4732289,0
+ANDE.US,D,20190607,000000,23.9984,24.2614,23.681,24.2268,216252.54330339,0
+ANDE.US,D,20190610,000000,24.1991,24.7023,24.1991,24.6687,163642.34508666,0
+ANDE.US,D,20190611,000000,24.8071,25.169,24.6609,24.8427,151876.23077626,0
+ANDE.US,D,20190612,000000,24.823,24.823,24.3712,24.5253,79220.24733494,0
+ANDE.US,D,20190613,000000,24.6085,25.0701,24.6085,24.9238,112716.19916314,0
+ANDE.US,D,20190614,000000,24.8714,25.0078,24.6519,24.9238,95184.860785922,0
+ANDE.US,D,20190617,000000,24.8813,25.1324,24.6974,24.9158,109924.61698341,0
+ANDE.US,D,20190618,000000,24.9426,25.6238,24.9426,25.4428,62893.53735485,0
+ANDE.US,D,20190619,000000,25.3875,25.3875,25.0523,25.3618,91877.442768644,0
+ANDE.US,D,20190620,000000,25.4962,25.5951,25.1522,25.3064,130076.60370397,0
+ANDE.US,D,20190621,000000,25.2155,25.4596,24.7527,25.1235,270434.52366043,0
+ANDE.US,D,20190624,000000,25.0444,25.1611,24.3712,24.5175,133789.61029157,0
+ANDE.US,D,20190625,000000,24.4819,25.1423,24.3444,25.0256,125722.3423693,0
+ANDE.US,D,20190626,000000,24.9336,25.1789,24.7627,24.8071,124414.54680467,0
+ANDE.US,D,20190627,000000,24.6085,25.0523,24.299,24.5797,148404.95902235,0
+ANDE.US,D,20190628,000000,24.5699,25.1176,24.5501,24.8822,822765.24100325,0
+ANDE.US,D,20190701,000000,24.8822,25.3667,24.6173,24.8734,147420.82515972,0
+ANDE.US,D,20190702,000000,24.9712,25.0602,24.0953,24.4245,151351.29195333,0
+ANDE.US,D,20190703,000000,24.4898,24.7735,24.3148,24.7171,60655.21439698,0
+ANDE.US,D,20190705,000000,24.6618,24.9356,24.387,24.91,76264.811418584,0
+ANDE.US,D,20190708,000000,24.8536,24.9258,24.7122,24.7992,92031.182077093,0
+ANDE.US,D,20190709,000000,24.6984,24.6984,24.3612,24.5985,93222.661717568,0
+ANDE.US,D,20190710,000000,24.7261,24.7893,24.3336,24.6351,125404.74932422,0
+ANDE.US,D,20190711,000000,24.5985,24.6618,24.0775,24.5599,115363.14501977,0
+ANDE.US,D,20190712,000000,24.6449,25.0474,24.5412,24.901,122567.65221766,0
+ANDE.US,D,20190715,000000,25.0375,25.1097,24.4018,24.6173,129526.37881058,0
+ANDE.US,D,20190716,000000,24.5897,24.8635,24.5649,24.5985,121437.87058912,0
+ANDE.US,D,20190717,000000,24.5333,24.5333,23.5495,23.858,277022.05073888,0
+ANDE.US,D,20190718,000000,23.8669,23.9509,23.4625,23.5693,245314.32981422,0
+ANDE.US,D,20190719,000000,23.4388,24.3058,23.4388,24.0775,166014.1784966,0
+ANDE.US,D,20190722,000000,24.0775,24.2149,23.6662,23.7384,94582.040865953,0
+ANDE.US,D,20190723,000000,23.9509,24.1219,23.6593,23.9134,87364.384911429,0
+ANDE.US,D,20190724,000000,23.9134,24.4067,23.8669,24.3702,111914.12500787,0
+ANDE.US,D,20190725,000000,24.3968,24.5253,24.0676,24.1417,72547.759059717,0
+ANDE.US,D,20190726,000000,24.2149,24.5175,24.206,24.4997,100919.74156818,0
+ANDE.US,D,20190729,000000,24.4898,24.6796,24.0221,24.2772,72823.882949233,0
+ANDE.US,D,20190730,000000,24.1141,24.5699,23.9589,24.3612,140186.9861201,0
+ANDE.US,D,20190731,000000,24.3612,24.9712,24.3612,24.5253,164980.48393584,0
+ANDE.US,D,20190801,000000,24.5501,24.91,24.0043,24.0676,93124.55176415,0
+ANDE.US,D,20190802,000000,23.9865,24.0221,23.0097,23.4635,123915.90549503,0
+ANDE.US,D,20190805,000000,23.1284,23.1284,22.1871,22.5074,102868.79187988,0
+ANDE.US,D,20190806,000000,22.5154,23.3469,21.932,22.5154,104798.62477804,0
+ANDE.US,D,20190807,000000,24.9812,25.1117,22.3611,23.2006,228032.81781324,0
+ANDE.US,D,20190808,000000,23.155,24.1694,23.0275,24.0587,201439.96322295,0
+ANDE.US,D,20190809,000000,23.9035,24.1872,22.9455,23.3112,157868.01803447,0
+ANDE.US,D,20190812,000000,23.2193,23.3834,22.8159,22.9089,187825.94288272,0
+ANDE.US,D,20190813,000000,22.8624,23.5831,22.725,22.8001,338903.13383217,0
+ANDE.US,D,20190814,000000,22.4046,22.4046,21.8124,21.9132,218313.86376797,0
+ANDE.US,D,20190815,000000,22.031,22.4185,21.8589,22.2593,155766.23985713,0
+ANDE.US,D,20190816,000000,22.3523,22.8624,22.3147,22.8159,110856.15581947,0
+ANDE.US,D,20190819,000000,23.1372,23.1372,22.3749,22.461,175997.11911756,0
+ANDE.US,D,20190820,000000,22.3701,22.634,22.0872,22.4046,133513.48640205,0
+ANDE.US,D,20190821,000000,22.5618,22.7951,22.105,22.5806,131108.27537909,0
+ANDE.US,D,20190822,000000,22.6242,22.6736,22.196,22.2148,93856.836364917,0
+ANDE.US,D,20190823,000000,22.0684,22.0684,20.9344,20.9809,174621.55688408,0
+ANDE.US,D,20190826,000000,21.2093,21.5198,21.1203,21.4308,212052.02127716,0
+ANDE.US,D,20190827,000000,21.6295,21.6295,20.6437,20.891,187644.89461816,0
+ANDE.US,D,20190828,000000,20.891,21.3358,20.7723,20.882,160117.46686335,0
+ANDE.US,D,20190829,000000,21.1461,21.2647,20.972,20.9809,86775.725190923,0
+ANDE.US,D,20190830,000000,21.0817,21.1905,20.8158,20.9344,160704.10369822,0
+ANDE.US,D,20190903,000000,20.7634,20.894,20.1405,20.4233,302912.96401297,0
+ANDE.US,D,20190904,000000,20.6437,21.0096,20.3234,20.4332,506468.86561272,0
+ANDE.US,D,20190905,000000,20.7248,21.0313,20.186,20.4134,637013.76734177,0
+ANDE.US,D,20190906,000000,20.3768,20.6072,19.9675,20.1217,385018.85770978,0
+ANDE.US,D,20190909,000000,20.3512,21.3458,20.2048,21.1559,664263.04832143,0
+ANDE.US,D,20190910,000000,21.2093,23.4121,21.1273,23.4121,457983.33121081,0
+ANDE.US,D,20190911,000000,23.5831,24.2871,23.0997,24.2426,264141.32644224,0
+ANDE.US,D,20190912,000000,24.2683,24.8348,23.7472,24.7735,335234.6307286,0
+ANDE.US,D,20190913,000000,24.7992,25.5586,24.7992,25.3667,304941.91830736,0
+ANDE.US,D,20190916,000000,25.2007,26.3257,25.1463,25.7483,254615.55797535,0
+ANDE.US,D,20190917,000000,25.7761,25.9946,25.3371,25.5684,235053.24241811,0
+ANDE.US,D,20190918,000000,25.521,25.521,24.3702,24.9624,272764.8879148,0
+ANDE.US,D,20190919,000000,25.0197,25.0286,24.4166,24.5175,208612.10425062,0
+ANDE.US,D,20190920,000000,24.5085,24.6796,23.8857,23.9509,1857481.3590018,0
+ANDE.US,D,20190923,000000,23.6662,23.8323,23.1738,23.4911,248983.84436061,0
+ANDE.US,D,20190924,000000,22.3789,22.552,21.0729,21.3556,679004.82740455,0
+ANDE.US,D,20190925,000000,21.3922,21.9222,21.0442,21.7461,343458.67228778,0
+ANDE.US,D,20190926,000000,21.7551,21.8668,20.9532,21.1807,293117.14031348,0
+ANDE.US,D,20190927,000000,21.2281,21.3111,20.1761,20.7051,304658.71431811,0
+ANDE.US,D,20190930,000000,20.9008,21.0116,20.0081,20.6428,304645.56556147,0
+ANDE.US,D,20191001,000000,20.7911,20.9552,19.6314,19.7866,255308.39630618,0
+ANDE.US,D,20191002,000000,19.6314,20.0901,19.143,19.8677,346278.57486642,0
+ANDE.US,D,20191003,000000,19.8508,20.0169,19.133,19.6027,250553.60361529,0
+ANDE.US,D,20191004,000000,19.7144,19.7243,18.8187,18.967,251255.5449315,0
+ANDE.US,D,20191007,000000,18.967,19.056,18.4993,18.9225,363624.8192078,0
+ANDE.US,D,20191008,000000,18.608,18.608,17.4128,17.6006,598490.94470444,0
+ANDE.US,D,20191009,000000,17.568,17.6135,16.7207,17.043,482499.69369424,0
+ANDE.US,D,20191010,000000,17.0529,17.2654,16.5833,16.6327,304295.60634619,0
+ANDE.US,D,20191011,000000,16.9342,17.4484,16.7592,17.1547,310614.08963485,0
+ANDE.US,D,20191014,000000,16.9619,17.0885,16.603,16.7672,299938.31068306,0
+ANDE.US,D,20191015,000000,16.6762,17.0261,16.4843,16.8878,459077.71234068,0
+ANDE.US,D,20191016,000000,16.8056,17.4484,16.7711,16.8512,295000.44684197,0
+ANDE.US,D,20191017,000000,16.8512,16.952,16.6416,16.9164,345838.59724027,0
+ANDE.US,D,20191018,000000,16.8146,16.8976,16.3905,16.4181,227546.31381743,0
+ANDE.US,D,20191021,000000,16.5645,16.7958,16.4458,16.4745,177316.04055319,0
+ANDE.US,D,20191022,000000,16.5555,17.043,16.0137,16.9066,319578.50733734,0
+ANDE.US,D,20191023,000000,16.9619,17.2012,16.8056,16.9066,181434.6357111,0
+ANDE.US,D,20191024,000000,16.8976,17.0727,16.4003,16.6841,178009.89032685,0
+ANDE.US,D,20191025,000000,16.6762,17.0074,16.4181,16.9619,186184.3711879,0
+ANDE.US,D,20191028,000000,17.0163,17.5591,16.868,17.2368,194766.46350491,0
+ANDE.US,D,20191029,000000,17.2368,17.5769,17.0074,17.394,262987.27018605,0
+ANDE.US,D,20191030,000000,17.3574,17.394,16.952,17.0993,150665.53372224,0
+ANDE.US,D,20191031,000000,17.0727,17.1458,16.6584,16.952,202242.0373782,0
+ANDE.US,D,20191101,000000,17.0261,17.6323,16.9619,17.5502,286318.22168591,0
+ANDE.US,D,20191104,000000,17.7005,18.093,17.6323,17.7805,224703.14805395,0
+ANDE.US,D,20191105,000000,17.918,18.354,17.7429,18.002,232821.99955997,0
+ANDE.US,D,20191106,000000,18.5804,21.3517,18.534,19.666,566200.63271619,0
+ANDE.US,D,20191107,000000,19.7056,20.192,19.4307,19.5374,299679.38132146,0
+ANDE.US,D,20191108,000000,19.4307,19.5374,19.133,19.4119,235877.56831538,0
+ANDE.US,D,20191111,000000,19.3071,20.2286,19.225,20.2196,359985.64794598,0
+ANDE.US,D,20191112,000000,20.2938,21.4436,20.2938,21.3408,414360.8138814,0
+ANDE.US,D,20191113,000000,21.2133,21.2133,20.7911,21.0393,250316.92599571,0
+ANDE.US,D,20191114,000000,21.0393,21.5632,20.9176,21.4268,303059.62322169,0
+ANDE.US,D,20191115,000000,21.6077,22.0318,21.1629,21.3062,227519.00486132,0
+ANDE.US,D,20191118,000000,21.2973,21.5979,20.9918,21.3329,252856.65891356,0
+ANDE.US,D,20191119,000000,21.407,21.7451,21.0116,21.1035,222140.15195126,0
+ANDE.US,D,20191120,000000,20.892,21.1757,20.6151,20.8554,320226.84218415,0
+ANDE.US,D,20191121,000000,20.9276,21.2548,20.6349,21.2301,221579.81262969,0
+ANDE.US,D,20191122,000000,21.3606,21.7125,21.2686,21.6879,229957.59349731,0
+ANDE.US,D,20191125,000000,21.6275,22.198,21.5454,22.1328,235334.42352172,0
+ANDE.US,D,20191126,000000,22.106,22.1328,21.2301,21.4268,203182.67919963,0
+ANDE.US,D,20191127,000000,21.5079,21.9597,21.2973,21.8312,186869.11797619,0
+ANDE.US,D,20191129,000000,21.7729,21.7729,21.2597,21.2597,170881.24134038,0
+ANDE.US,D,20191202,000000,21.2874,21.941,21.2499,21.589,347011.87091001,0
+ANDE.US,D,20191203,000000,21.2874,21.5722,20.9552,21.3695,180986.5665424,0
+ANDE.US,D,20191204,000000,21.499,22.3463,21.2973,22.0596,358559.51357155,0
+ANDE.US,D,20191205,000000,22.2168,22.3987,21.6275,22.0962,328430.65488695,0
+ANDE.US,D,20191206,000000,22.3552,22.4551,21.8747,21.9775,300124.4161617,0
+ANDE.US,D,20191209,000000,21.9132,22.109,21.6552,21.6829,212844.99244705,0
+ANDE.US,D,20191210,000000,21.6473,21.7383,21.1134,21.3062,207898.0256206,0
+ANDE.US,D,20191211,000000,21.325,21.5267,21.2221,21.3062,194484.27095847,0
+ANDE.US,D,20191212,000000,21.3507,22.5282,21.1757,22.4274,532569.14755028,0
+ANDE.US,D,20191213,000000,22.4748,22.5381,21.9775,22.2623,170102.43036995,0
+ANDE.US,D,20191216,000000,22.5381,23.4091,22.5322,22.7803,367501.67953202,0
+ANDE.US,D,20191217,000000,22.63,23.6148,22.63,23.4803,291656.61688322,0
+ANDE.US,D,20191218,000000,23.4575,23.7255,22.9523,23.6098,224860.93313367,0
+ANDE.US,D,20191219,000000,23.6346,23.863,23.5229,23.7434,206074.39421841,0
+ANDE.US,D,20191220,000000,23.8471,23.8471,23.4141,23.6148,780705.40282879,0
+ANDE.US,D,20191223,000000,23.4853,23.5713,22.9435,23.0315,204699.84342774,0
+ANDE.US,D,20191224,000000,23.072,23.2984,23.0364,23.155,38310.41964539,0
+ANDE.US,D,20191226,000000,23.2006,23.2242,22.809,23.0819,51568.412113425,0
+ANDE.US,D,20191227,000000,23.1372,23.1372,22.6953,22.7704,101972.65354248,0
+ANDE.US,D,20191230,000000,22.9157,23.3775,22.4946,23.2559,362146.0898068,0
+ANDE.US,D,20191231,000000,23.251,23.6425,23.1323,23.4279,157204.51154538,0
+ANDE.US,D,20200102,000000,23.7058,23.7058,22.7615,23.1679,171868.40953146,0
+ANDE.US,D,20200103,000000,22.8811,23.251,22.7447,23.1778,183274.45019839,0
+ANDE.US,D,20200106,000000,23.0661,23.6425,22.7517,23.5011,187885.61800902,0
+ANDE.US,D,20200107,000000,23.5397,23.6968,23.2796,23.4279,198957.88254576,0
+ANDE.US,D,20200108,000000,23.242,23.4349,22.9365,23.2984,161160.26440947,0
+ANDE.US,D,20200109,000000,23.335,23.4734,23.0295,23.1036,187939.22447842,0
+ANDE.US,D,20200110,000000,22.983,23.1135,22.4175,22.4738,163562.44110397,0
+ANDE.US,D,20200113,000000,22.5183,22.8624,22.2889,22.8436,114882.70968087,0
+ANDE.US,D,20200114,000000,22.6864,23.2054,22.552,22.9929,116888.40079043,0
+ANDE.US,D,20200115,000000,22.8535,23.2885,22.8535,23.2608,113673.02406966,0
+ANDE.US,D,20200116,000000,23.4635,23.9835,23.3735,23.3913,124908.13090022,0
+ANDE.US,D,20200117,000000,23.5011,23.6682,23.1876,23.251,136315.18300996,0
+ANDE.US,D,20200121,000000,23.2054,23.2054,22.7062,22.723,111848.38122465,0
+ANDE.US,D,20200122,000000,22.7517,22.7517,22.3888,22.5668,75473.86313433,0
+ANDE.US,D,20200123,000000,22.5282,22.9643,21.8351,22.8673,221999.56139946,0
+ANDE.US,D,20200124,000000,22.9643,23.1036,21.9814,22.1496,129903.64698196,0
+ANDE.US,D,20200127,000000,21.7413,22.0556,21.5909,21.5909,84690.130098683,0
+ANDE.US,D,20200128,000000,21.7333,21.8618,21.5286,21.5286,78780.269708789,0
+ANDE.US,D,20200129,000000,21.5474,21.5909,21.1667,21.2686,99205.345990411,0
+ANDE.US,D,20200130,000000,21.0927,21.2686,20.797,21.2499,77216.579111018,0
+ANDE.US,D,20200131,000000,21.0927,21.3982,20.7872,20.9631,157981.29963017,0
+ANDE.US,D,20200203,000000,20.8425,21.1391,20.4995,20.8425,272777.02522864,0
+ANDE.US,D,20200204,000000,21.1935,21.7867,21.1579,21.4278,153538.03132745,0
+ANDE.US,D,20200205,000000,21.7245,22.6122,21.6157,22.5569,154879.2045051,0
+ANDE.US,D,20200206,000000,22.7329,22.8811,22.4837,22.6202,126729.73941677,0
+ANDE.US,D,20200207,000000,22.5183,22.5183,21.8895,22.3631,98624.777812454,0
+ANDE.US,D,20200210,000000,22.2504,22.4719,21.9083,22.1594,146662.24304566,0
+ANDE.US,D,20200211,000000,22.1396,22.6202,22.1396,22.4936,98687.487267216,0
+ANDE.US,D,20200212,000000,22.7517,22.7902,21.9548,22.2969,160015.31113866,0
+ANDE.US,D,20200213,000000,22.7418,22.8989,19.5908,19.8321,405463.15140496,0
+ANDE.US,D,20200214,000000,19.9349,19.9349,18.7683,19.2487,287432.83167217,0
+ANDE.US,D,20200218,000000,19.2032,19.6373,18.7751,19.0026,231144.01592368,0
+ANDE.US,D,20200219,000000,18.961,19.1044,18.6358,18.7841,220243.69666613,0
+ANDE.US,D,20200220,000000,18.6644,19.5908,18.5724,19.2566,160475.51762118,0
+ANDE.US,D,20200221,000000,19.137,19.2032,18.5032,18.7751,130906.99825816,0
+ANDE.US,D,20200224,000000,18.0722,18.1741,17.4494,18.0356,261616.76516666,0
+ANDE.US,D,20200225,000000,18.0445,18.1068,17.5561,17.6539,230349.02186816,0
+ANDE.US,D,20200226,000000,17.7934,17.9832,17.395,17.5334,230853.7318347,0
+ANDE.US,D,20200227,000000,17.1537,17.7459,16.8403,17.0054,285572.7883285,0
+ANDE.US,D,20200228,000000,16.9134,17.3662,16.7464,17.0242,289933.11832009,0
+ANDE.US,D,20200302,000000,17.128,17.7746,16.8749,17.6639,144646.43750791,0
+ANDE.US,D,20200303,000000,17.4988,18.0258,16.6465,16.8403,223977.94355291,0
+ANDE.US,D,20200304,000000,17.0331,17.5255,16.6989,17.4592,162153.50125747,0
+ANDE.US,D,20200305,000000,16.8403,17.5255,16.8216,17.3574,255838.3923432,0
+ANDE.US,D,20200306,000000,16.8018,17.8764,16.7552,17.7934,254560.94006314,0
+ANDE.US,D,20200309,000000,16.6712,17.2763,15.8565,15.8843,248988.9015747,0
+ANDE.US,D,20200310,000000,16.4685,16.4685,14.7493,15.5698,219688.41455864,0
+ANDE.US,D,20200311,000000,15.1428,15.5619,14.6988,15.0231,197106.94218746,0
+ANDE.US,D,20200312,000000,14.0858,14.6701,13.3364,13.5589,343008.58023344,0
+ANDE.US,D,20200313,000000,14.3093,15.9771,13.0388,15.8289,413471.75564373,0
+ANDE.US,D,20200316,000000,9.26775,15.736,9.26775,14.513,340145.18561358,0
+ANDE.US,D,20200317,000000,14.9124,17.0509,13.8752,17.0143,354950.68559429,0
+ANDE.US,D,20200318,000000,16.5694,18.525,15.2268,18.0445,390105.40364521,0
+ANDE.US,D,20200319,000000,18.2205,19.1192,15.3651,15.5224,466359.08919279,0
+ANDE.US,D,20200320,000000,15.4947,16.6544,15.3267,16.0879,550276.47697796,0
+ANDE.US,D,20200323,000000,16.255,16.9866,15.1556,16.6366,327569.91704819,0
+ANDE.US,D,20200324,000000,17.2753,17.4988,15.4759,16.9599,309352.82043989,0
+ANDE.US,D,20200325,000000,17.1537,17.7173,15.209,15.4037,261809.95074504,0
+ANDE.US,D,20200326,000000,15.4759,17.219,15.4759,16.432,256050.79533514,0
+ANDE.US,D,20200327,000000,16.3014,16.6712,15.7745,16.4409,187195.81400664,0
+ANDE.US,D,20200330,000000,16.6366,17.0607,15.7072,16.8018,230771.80496639,0
+ANDE.US,D,20200331,000000,16.7404,17.6491,16.7207,17.5462,306671.4855274,0
+ANDE.US,D,20200401,000000,17.2466,17.4246,16.3292,16.6841,301426.14306943,0
+ANDE.US,D,20200402,000000,16.6208,17.0489,15.3464,15.8328,344114.08723432,0
+ANDE.US,D,20200403,000000,15.73,16.3657,15.3751,16.0197,195599.89238754,0
+ANDE.US,D,20200406,000000,16.6574,17.218,16.5526,17.0775,212933.9994151,0
+ANDE.US,D,20200407,000000,17.4345,17.6293,16.4805,16.6752,314750.8907635,0
+ANDE.US,D,20200408,000000,16.7404,16.9372,15.9653,16.1047,264525.67471336,0
+ANDE.US,D,20200409,000000,16.254,17.2921,16.254,16.6396,253423.06689206,0
+ANDE.US,D,20200413,000000,16.6307,16.6307,15.7883,15.8051,139896.70203111,0
+ANDE.US,D,20200414,000000,16.3292,16.5723,15.7399,16.3114,143934.38176352,0
+ANDE.US,D,20200415,000000,15.9742,15.9742,14.1867,14.3369,191346.77533474,0
+ANDE.US,D,20200416,000000,14.3567,14.4664,13.5667,14.2233,258575.35661071,0
+ANDE.US,D,20200417,000000,14.5318,14.9628,14.3834,14.7295,229568.18801209,0
+ANDE.US,D,20200420,000000,14.589,14.8195,13.6815,13.8693,155242.31247703,0
+ANDE.US,D,20200421,000000,13.5767,14.1965,12.9152,13.1466,195019.32420959,0
+ANDE.US,D,20200422,000000,13.5421,13.5421,12.755,12.8944,132536.43263915,0
+ANDE.US,D,20200423,000000,12.8757,14.1679,12.8757,14.0571,247099.52638929,0
+ANDE.US,D,20200424,000000,14.0374,14.4279,13.718,14.2984,131611.97390282,0
+ANDE.US,D,20200427,000000,14.5712,15.2969,14.3172,15.2545,155422.34929876,0
+ANDE.US,D,20200428,000000,15.5985,16.1788,15.4363,16.0108,199928.86765175,0
+ANDE.US,D,20200429,000000,16.4507,17.5284,16.0553,17.302,208588.84106579,0
+ANDE.US,D,20200430,000000,17.0213,17.0213,15.8516,15.8793,223658.3276222,0
+ANDE.US,D,20200501,000000,15.5985,15.9079,14.7849,15.0942,247842.93686107,0
+ANDE.US,D,20200504,000000,15.2881,15.7112,14.4862,14.682,194860.52768705,0
+ANDE.US,D,20200505,000000,14.8135,15.112,14.3083,14.4664,179390.50977443,0
+ANDE.US,D,20200506,000000,13.6241,14.0374,11.5488,12.3793,609783.70377567,0
+ANDE.US,D,20200507,000000,12.5197,12.6334,11.9769,12.1282,390537.28972881,0
+ANDE.US,D,20200508,000000,12.2785,13.7744,12.2587,13.6627,392955.64950842,0
+ANDE.US,D,20200511,000000,13.7467,13.809,12.6334,12.7452,246391.51641617,0
+ANDE.US,D,20200512,000000,12.7916,12.8144,12.0244,12.0541,313133.59369634,0
+ANDE.US,D,20200513,000000,11.9769,12.3556,11.3413,11.4569,594361.22367553,0
+ANDE.US,D,20200514,000000,11.2018,11.5954,10.4722,11.539,494703.76274514,0
+ANDE.US,D,20200515,000000,10.8924,11.3591,10.3416,10.6126,550378.63270265,0
+ANDE.US,D,20200518,000000,11.0614,11.2295,10.6294,10.9022,536001.98447709,0
+ANDE.US,D,20200519,000000,10.919,10.919,10.5463,10.5928,264586.36128248,0
+ANDE.US,D,20200520,000000,10.835,11.0328,10.5977,10.6867,518390.7421172,0
+ANDE.US,D,20200521,000000,10.6867,11.8375,10.6126,11.6042,1045131.9561459,0
+ANDE.US,D,20200522,000000,11.6962,11.7347,10.7807,11.2769,426180.53466119,0
+ANDE.US,D,20200526,000000,11.6586,12.1559,11.539,12.0343,443543.97353049,0
+ANDE.US,D,20200527,000000,12.3339,13.289,12.1934,13.1653,424504.57391054,0
+ANDE.US,D,20200528,000000,13.3452,13.3452,12.1282,12.2112,239989.08337355,0
+ANDE.US,D,20200529,000000,12.063,12.3605,11.8029,12.1282,328678.45837754,0
+ANDE.US,D,20200601,000000,12.2024,12.4931,11.9957,12.1756,288347.17598031,0
+ANDE.US,D,20200602,000000,12.2488,12.7204,12.2024,12.6058,250537.42053019,0
+ANDE.US,D,20200603,000000,12.7254,13.1466,12.671,12.7452,228202.74020679,0
+ANDE.US,D,20200604,000000,12.6147,13.5371,12.586,13.3166,237347.19473101,0
+ANDE.US,D,20200605,000000,13.8505,14.3369,13.6627,13.7823,318985.80184556,0
+ANDE.US,D,20200608,000000,14.0927,14.6721,14.0077,14.4764,386312.49307494,0
+ANDE.US,D,20200609,000000,14.2233,14.4022,13.896,14.2321,245018.98851115,0
+ANDE.US,D,20200610,000000,14.2411,14.3933,13.7467,13.9978,287465.19784237,0
+ANDE.US,D,20200611,000000,13.4372,13.8021,12.6898,12.7254,400746.79354117,0
+ANDE.US,D,20200612,000000,13.2968,13.6143,12.5375,12.8856,213170.67703468,0
+ANDE.US,D,20200615,000000,12.4268,13.4847,12.408,13.3166,169986.11444579,0
+ANDE.US,D,20200616,000000,13.8693,14.1076,13.3898,13.6627,230015.24573797,0
+ANDE.US,D,20200617,000000,13.6043,13.7556,13.0081,13.1802,189172.17327445,0
+ANDE.US,D,20200618,000000,12.9607,13.7279,12.9607,13.3452,146449.84005373,0
+ANDE.US,D,20200619,000000,13.5519,13.7368,13.0269,13.3532,511628.23543111,0
+ANDE.US,D,20200622,000000,13.1752,13.1772,12.4663,12.7452,181433.62426829,0
+ANDE.US,D,20200623,000000,12.931,12.9607,12.2736,12.6147,199566.77112264,0
+ANDE.US,D,20200624,000000,12.4465,12.4465,11.7535,12.1658,249188.15580999,0
+ANDE.US,D,20200625,000000,12.0896,12.4565,11.8197,12.4268,210054.42171015,0
+ANDE.US,D,20200626,000000,12.3517,12.4268,11.7585,12.1846,417462.90900648,0
+ANDE.US,D,20200629,000000,12.3605,13.28,12.3605,12.6799,196826.77252668,0
+ANDE.US,D,20200630,000000,12.6334,12.9409,12.4515,12.8757,136685.37108161,0
+ANDE.US,D,20200701,000000,12.8757,13.1752,12.5197,12.5277,190304.98923144,0
+ANDE.US,D,20200702,000000,12.8371,13.1792,12.6364,12.8371,160089.14646443,0
+ANDE.US,D,20200706,000000,13.0941,13.2751,12.6868,12.8371,142188.63145838,0
+ANDE.US,D,20200707,000000,12.6958,12.6958,12.3072,12.5326,159706.82107894,0
+ANDE.US,D,20200708,000000,12.5049,12.5553,11.9651,12.1559,225506.23365203,0
+ANDE.US,D,20200709,000000,12.1756,12.1756,11.6348,11.8148,164799.43567129,0
+ANDE.US,D,20200710,000000,11.8523,12.5049,11.8523,12.4703,237785.14947153,0
+ANDE.US,D,20200713,000000,12.5721,12.8006,12.2498,12.5623,157075.04686458,0
+ANDE.US,D,20200714,000000,12.5919,12.8668,12.4357,12.6958,120320.22627441,0
+ANDE.US,D,20200715,000000,13.0369,13.4827,13.0191,13.2366,167538.42282444,0
+ANDE.US,D,20200716,000000,13.1792,13.463,13.0369,13.3126,105786.80441195,0
+ANDE.US,D,20200717,000000,13.3126,13.5667,13.2464,13.378,145342.31016721,0
+ANDE.US,D,20200720,000000,13.2938,13.3126,12.5425,12.8006,170921.69905313,0
+ANDE.US,D,20200721,000000,12.8856,13.3126,12.8856,13.0941,93034.533353282,0
+ANDE.US,D,20200722,000000,13.0941,13.1881,12.847,13.0744,80545.237427489,0
+ANDE.US,D,20200723,000000,13.0279,13.5321,13.0279,13.4827,187071.40653993,0
+ANDE.US,D,20200724,000000,13.4728,13.5361,13.2366,13.373,101568.07641498,0
+ANDE.US,D,20200727,000000,13.3502,13.6339,13.109,13.6043,105290.18598794,0
+ANDE.US,D,20200728,000000,13.5025,13.8822,13.368,13.5865,98067.472819329,0
+ANDE.US,D,20200729,000000,13.5223,13.9573,13.368,13.9,149610.59886229,0
+ANDE.US,D,20200730,000000,13.7487,14.245,13.6735,13.7101,166201.29541807,0
+ANDE.US,D,20200731,000000,13.5865,13.8337,13.0941,13.4827,191937.45794089,0
+ANDE.US,D,20200803,000000,13.5955,14.0038,13.3967,13.8436,124839.35278854,0
+ANDE.US,D,20200804,000000,13.805,14.6296,13.805,14.4972,235879.59120102,0
+ANDE.US,D,20200805,000000,15.0192,16.0237,14.8195,15.4631,370851.5781477,0
+ANDE.US,D,20200806,000000,15.8625,16.6782,15.7152,16.1146,308998.81545333,0
+ANDE.US,D,20200807,000000,15.9761,16.4805,15.644,16.2234,241581.09437026,0
+ANDE.US,D,20200810,000000,16.3736,16.787,16.1472,16.696,246798.11642932,0
+ANDE.US,D,20200811,000000,16.782,17.1893,16.2708,16.4507,215766.03930757,0
+ANDE.US,D,20200812,000000,16.772,17.0103,16.4507,16.7148,198232.67804472,0
+ANDE.US,D,20200813,000000,16.6129,16.9056,16.2708,16.3736,105935.4865063,0
+ANDE.US,D,20200814,000000,16.2995,16.9639,16.2995,16.8116,168138.20841596,0
+ANDE.US,D,20200817,000000,16.8018,17.1527,16.5151,17.0855,229412.425818,0
+ANDE.US,D,20200818,000000,17.0855,17.0855,16.5061,16.8966,145280.61215526,0
+ANDE.US,D,20200819,000000,17.0371,17.213,16.8304,16.9154,121162.75814242,0
+ANDE.US,D,20200820,000000,16.687,16.8116,16.1097,16.1848,114637.94051874,0
+ANDE.US,D,20200821,000000,16.1274,16.346,15.7488,16.1947,145555.72460196,0
+ANDE.US,D,20200824,000000,16.3934,16.9342,16.2134,16.9243,123566.95772256,0
+ANDE.US,D,20200825,000000,16.9906,17.2081,16.7543,16.9154,120338.43224515,0
+ANDE.US,D,20200826,000000,17.2476,17.2941,16.4507,16.5249,154575.77165948,0
+ANDE.US,D,20200827,000000,16.6228,17.0281,16.5833,16.7543,127414.48620505,0
+ANDE.US,D,20200828,000000,16.8304,17.1151,16.687,17.0371,117985.81624877,0
+ANDE.US,D,20200831,000000,16.9639,17.0905,16.5061,16.8116,203601.41652659,0
+ANDE.US,D,20200901,000000,16.7444,16.9243,16.4063,16.8868,141256.0811795,0
+ANDE.US,D,20200902,000000,17.0193,17.2328,16.696,16.8868,192319.78332637,0
+ANDE.US,D,20200903,000000,16.9441,17.4177,16.9056,17.0469,194766.46350491,0
+ANDE.US,D,20200904,000000,17.3604,17.5235,16.8492,17.1527,167563.70889491,0
+ANDE.US,D,20200908,000000,17.0766,17.0766,15.8526,15.8714,256476.61276183,0
+ANDE.US,D,20200909,000000,15.9851,16.3361,15.5115,16.1374,238270.64202452,0
+ANDE.US,D,20200910,000000,16.251,16.2758,15.6628,15.8911,169355.98556972,0
+ANDE.US,D,20200911,000000,15.8911,15.9485,15.5966,15.73,157572.6767314,0
+ANDE.US,D,20200914,000000,16.6604,18.4796,16.6515,18.2047,683328.74545466,0
+ANDE.US,D,20200915,000000,18.2423,18.3491,17.8735,17.9585,323123.61441702,0
+ANDE.US,D,20200916,000000,18.1473,18.8691,18.006,18.5844,382779.52330908,0
+ANDE.US,D,20200917,000000,18.5844,18.8395,18.2996,18.5744,216984.82790415,0
+ANDE.US,D,20200918,000000,18.7366,19.58,18.5844,19.0204,1257131.3823965,0
+ANDE.US,D,20200921,000000,18.5566,18.6684,17.4948,17.6945,422303.67433697,0
+ANDE.US,D,20200922,000000,17.8922,18.086,17.5502,17.5967,260432.36562592,0
+ANDE.US,D,20200923,000000,17.5591,18.006,16.9906,17.0281,234063.03989856,0
+ANDE.US,D,20200924,000000,17.8636,18.8789,17.7489,18.5666,393479.57688853,0
+ANDE.US,D,20200925,000000,18.4608,18.7267,18.2472,18.5566,167547.52580981,0
+ANDE.US,D,20200928,000000,18.7653,19.3318,18.6446,18.9719,464369.58116834,0
+ANDE.US,D,20200929,000000,19.0006,19.1528,18.4696,18.6219,138295.58804905,0
+ANDE.US,D,20200930,000000,18.6268,18.9897,18.2433,18.3411,213510.52182178,0
+ANDE.US,D,20201001,000000,18.3955,18.789,18.0801,18.2621,154211.65224473,0
+ANDE.US,D,20201002,000000,17.8418,18.6733,17.7459,18.5992,188579.46778268,0
+ANDE.US,D,20201005,000000,18.7791,19.0668,18.703,18.9323,152418.3641271,0
+ANDE.US,D,20201006,000000,19.133,19.3535,18.7741,18.789,267353.66883455,0
+ANDE.US,D,20201007,000000,18.5606,19.1726,18.5606,18.8661,284300.39326253,0
+ANDE.US,D,20201008,000000,19.0856,19.2863,18.5794,18.8957,147857.76845741,0
+ANDE.US,D,20201009,000000,18.9897,19.2487,18.444,18.7613,153469.25321578,0
+ANDE.US,D,20201012,000000,18.8087,19.1815,18.6832,19.0194,176060.84001513,0
+ANDE.US,D,20201013,000000,18.9323,19.4405,18.9136,19.2962,142289.77574025,0
+ANDE.US,D,20201014,000000,19.3239,21.0056,19.2863,20.8089,878113.4149303,0
+ANDE.US,D,20201015,000000,21.0185,21.7175,20.4836,21.6503,367098.11384735,0
+ANDE.US,D,20201016,000000,21.6206,22.2237,21.3329,22.1476,308895.64828582,0
+ANDE.US,D,20201019,000000,22.1861,22.463,21.5356,21.6008,256335.01076721,0
+ANDE.US,D,20201020,000000,21.8697,22.2999,21.7413,22.022,227196.35460215,0
+ANDE.US,D,20201021,000000,22.0902,22.4145,21.7273,21.9468,117424.46548437,0
+ANDE.US,D,20201022,000000,21.9756,22.9613,21.7827,22.8643,220101.08322869,0
+ANDE.US,D,20201023,000000,22.9513,23.1708,22.3809,22.8119,167232.96709319,0
+ANDE.US,D,20201026,000000,22.5203,22.5203,21.9607,22.2523,204589.5961605,0
+ANDE.US,D,20201027,000000,22.2811,22.2811,21.9172,22.0991,129706.41563231,0
+ANDE.US,D,20201028,000000,21.6305,21.9419,21.0956,21.1331,199343.2422597,0
+ANDE.US,D,20201029,000000,20.9987,21.3151,20.6269,21.0333,183461.56711986,0
+ANDE.US,D,20201030,000000,21.3774,21.3774,20.5785,20.7506,151864.09346244,0
+ANDE.US,D,20201102,000000,21.0284,21.4574,20.7308,21.411,186024.56322254,0
+ANDE.US,D,20201103,000000,21.9844,22.0042,20.97,21.4574,200584.28259829,0
+ANDE.US,D,20201104,000000,20.8089,21.3576,17.2397,17.8329,871953.72816418,0
+ANDE.US,D,20201105,000000,17.7083,18.1869,17.4444,18.0623,327412.13196848,0
+ANDE.US,D,20201106,000000,18.0524,18.3115,17.3258,17.392,220718.06334812,0
+ANDE.US,D,20201109,000000,18.005,19.9853,18.005,19.0856,431228.64576952,0
+ANDE.US,D,20201110,000000,19.3635,20.7506,18.9057,20.6081,259498.80390422,0
+ANDE.US,D,20201111,000000,20.6932,20.8168,19.7036,20.7604,198681.75865624,0
+ANDE.US,D,20201112,000000,20.5587,20.6932,19.4405,19.5256,187835.04586808,0
+ANDE.US,D,20201113,000000,19.6502,21.1995,19.5928,21.1233,265175.02100299,0
+ANDE.US,D,20201116,000000,21.5642,22.3671,21.1529,21.7531,242195.04016123,0
+ANDE.US,D,20201117,000000,21.4208,21.497,20.7506,20.9799,106832.63628652,0
+ANDE.US,D,20201118,000000,21.1055,21.1579,20.4836,20.5885,134534.03220616,0
+ANDE.US,D,20201119,000000,20.4253,21.0956,19.7372,21.0086,103651.64862158,0
+ANDE.US,D,20201120,000000,20.7407,20.7407,20.1573,20.4352,119998.58745806,0
+ANDE.US,D,20201123,000000,20.7891,21.7273,20.5479,21.3724,134325.6749855,0
+ANDE.US,D,20201124,000000,21.8322,22.3849,21.4772,22.1861,184804.76318314,0
+ANDE.US,D,20201125,000000,22.195,22.8595,21.6008,22.1762,141345.08814755,0
+ANDE.US,D,20201127,000000,22.0318,22.4343,21.5741,22.2909,86995.20828259,0
+ANDE.US,D,20201130,000000,22.0704,22.3769,21.5909,21.7441,223787.792303,0
+ANDE.US,D,20201201,000000,22.109,22.7606,21.8628,22.4728,264280.90555123,0
+ANDE.US,D,20201202,000000,22.4343,22.7803,22.022,22.4244,148763.00978018,0
+ANDE.US,D,20201203,000000,22.4046,22.4432,21.7629,22.1179,97514.213597479,0
+ANDE.US,D,20201204,000000,21.3477,23.1145,21.3477,22.9791,169166.84576261,0
+ANDE.US,D,20201207,000000,23.2905,23.2905,22.4877,22.7022,96054.701610038,0
+ANDE.US,D,20201208,000000,22.5876,23.2371,22.5776,23.0651,126018.69511519,0
+ANDE.US,D,20201209,000000,23.4111,23.688,22.0318,22.5302,234254.2025913,0
+ANDE.US,D,20201210,000000,22.4244,22.6924,21.0759,22.4531,107572.00098702,0
+ANDE.US,D,20201211,000000,22.1377,22.2761,21.85,22.0042,121370.10392026,0
+ANDE.US,D,20201214,000000,22.4046,22.4145,21.5731,21.7441,163052.67392333,0
+ANDE.US,D,20201215,000000,21.8322,23.7068,21.8322,23.4467,255565.30278214,0
+ANDE.US,D,20201216,000000,23.42,23.5643,22.1377,22.6626,214496.67857005,0
+ANDE.US,D,20201217,000000,22.4244,22.8159,21.8796,22.0506,177075.31716233,0
+ANDE.US,D,20201218,000000,22.1575,22.5964,20.8662,20.9414,802536.38462846,0
+ANDE.US,D,20201221,000000,20.5687,21.8025,20.4253,21.6701,435936.91209075,0
+ANDE.US,D,20201222,000000,21.6206,22.6448,21.325,22.3097,195305.5625273,0
+ANDE.US,D,20201223,000000,22.5025,23.3825,22.3671,23.1046,128109.34742153,0
+ANDE.US,D,20201224,000000,23.1708,23.4378,22.3393,22.7803,68143.937026926,0
+ANDE.US,D,20201228,000000,22.9513,23.3053,22.7803,23.0374,148197.61324451,0
+ANDE.US,D,20201229,000000,22.6251,23.1896,22.6251,22.9613,117826.0082834,0
+ANDE.US,D,20201230,000000,23.0374,23.678,23.0275,23.3825,124436.79854668,0
+ANDE.US,D,20201231,000000,23.4339,24.032,23.0878,23.6177,167337.14570351,0
+ANDE.US,D,20210104,000000,23.8303,24.3978,22.8268,23.3093,225010.62667085,0
+ANDE.US,D,20210105,000000,23.1838,24.2812,23.1838,23.8778,286354.63362739,0
+ANDE.US,D,20210106,000000,24.3207,25.0632,23.6217,24.0123,381388.78943331,0
+ANDE.US,D,20210107,000000,24.0419,24.6825,23.3281,24.6193,207318.46888546,0
+ANDE.US,D,20210108,000000,24.7745,24.8121,23.945,24.2634,152852.27309635,0
+ANDE.US,D,20210111,000000,23.2034,23.2034,21.6325,22.9335,259920.57555964,0
+ANDE.US,D,20210112,000000,23.1362,23.9935,22.7991,23.7612,192364.2868104,0
+ANDE.US,D,20210113,000000,23.7612,24.0607,23.4527,23.6563,118973.99588267,0
+ANDE.US,D,20210114,000000,23.9163,24.9476,23.8303,24.4374,169762.58558285,0
+ANDE.US,D,20210115,000000,24.0795,24.6964,23.1738,23.7136,165120.06304483,0
+ANDE.US,D,20210119,000000,24.2248,25.0246,23.9915,24.7745,201245.76620174,0
+ANDE.US,D,20210120,000000,24.9752,25.2659,24.2347,24.466,148280.55155565,0
+ANDE.US,D,20210121,000000,24.4759,24.4759,23.9064,23.9935,120226.16209227,0
+ANDE.US,D,20210122,000000,23.4161,24.388,23.3676,24.3306,130631.88581146,0
+ANDE.US,D,20210125,000000,24.3404,24.7349,23.7512,24.2634,94210.841351476,0
+ANDE.US,D,20210126,000000,24.4077,24.908,24.0893,24.7933,107317.1173967,0
+ANDE.US,D,20210127,000000,24.0607,24.7152,23.151,23.4527,232125.11545786,0
+ANDE.US,D,20210128,000000,23.8303,23.8303,22.8465,23.5407,237743.68031595,0
+ANDE.US,D,20210129,000000,23.4625,23.6375,22.1238,22.1634,223371.07786167,0
+ANDE.US,D,20210201,000000,22.5954,22.8941,22.018,22.6538,78652.827913627,0
+ANDE.US,D,20210202,000000,23.0008,23.4527,22.4323,23.3973,127100.93893124,0
+ANDE.US,D,20210203,000000,23.3874,23.8876,23.1076,23.8392,103741.66703246,0
+ANDE.US,D,20210204,000000,23.858,24.6193,23.3478,24.3404,118115.28092956,0
+ANDE.US,D,20210205,000000,24.3682,24.9376,24.3682,24.8803,124880.82194411,0
+ANDE.US,D,20210208,000000,25.1483,25.6604,24.9476,25.5744,120975.64122095,0
+ANDE.US,D,20210209,000000,25.5358,26.6432,24.9851,25.9115,265368.20658137,0
+ANDE.US,D,20210210,000000,26.045,26.4602,25.3321,25.516,187144.23042288,0
+ANDE.US,D,20210211,000000,25.7088,26.1132,25.4508,26.1042,151361.40638152,0
+ANDE.US,D,20210212,000000,25.7849,26.4315,25.4764,25.8828,139975.59457097,0
+ANDE.US,D,20210216,000000,26.3633,26.7548,25.5447,25.602,144277.26087907,0
+ANDE.US,D,20210217,000000,26.8834,28.2231,26.2911,26.4415,330457.58629569,0
+ANDE.US,D,20210218,000000,25.6416,26.0163,23.6415,23.7334,282650.73002517,0
+ANDE.US,D,20210219,000000,24.0033,24.7152,24.0033,24.6964,135261.25959283,0
+ANDE.US,D,20210222,000000,24.7547,25.9491,24.7251,25.9115,163958.92668892,0
+ANDE.US,D,20210223,000000,25.7949,25.9402,24.7844,25.5358,174195.73945738,0
+ANDE.US,D,20210224,000000,25.7651,27.1444,25.602,26.8251,207816.09875228,0
+ANDE.US,D,20210225,000000,26.9229,27.2116,26.1042,26.1132,174690.33499574,0
+ANDE.US,D,20210226,000000,26.0262,26.1706,24.6291,25.1877,201378.265211,0
+ANDE.US,D,20210301,000000,25.7849,25.9313,25.256,25.8235,160964.04450264,0
+ANDE.US,D,20210302,000000,25.7751,26.1804,24.73,25.2748,162375.00723478,0
+ANDE.US,D,20210303,000000,25.4764,26.0163,25.1877,25.2461,213703.70740016,0
+ANDE.US,D,20210304,000000,25.1977,25.7751,24.1576,24.8803,243451.2521421,0
+ANDE.US,D,20210305,000000,25.3133,26.8547,24.9564,26.8547,255026.20375976,0
+ANDE.US,D,20210308,000000,27.183,28.5118,27.183,28.4356,235737.9892064,0
+ANDE.US,D,20210309,000000,28.6482,28.6482,27.3748,28.0401,184391.08307028,0
+ANDE.US,D,20210310,000000,28.2418,28.8103,28.1173,28.6669,171775.35679214,0
+ANDE.US,D,20210311,000000,28.7441,29.1099,28.2903,29.0724,196341.27997368,0
+ANDE.US,D,20210312,000000,29.2651,29.7081,28.7155,29.3027,131258.98035908,0
+ANDE.US,D,20210315,000000,29.2463,29.2463,27.617,27.7702,153056.58454573,0
+ANDE.US,D,20210316,000000,27.5399,27.8859,26.9813,27.2986,110940.10557342,0
+ANDE.US,D,20210317,000000,27.183,27.8672,26.9229,27.8572,139004.60946498,0
+ANDE.US,D,20210318,000000,27.6545,28.6867,27.26,27.5299,140891.96176475,0
+ANDE.US,D,20210319,000000,27.5299,28.2082,26.8063,27.7129,741487.71897499,0
+ANDE.US,D,20210322,000000,27.5775,28.0125,27.0376,27.4232,117570.11325026,0
+ANDE.US,D,20210323,000000,27.0001,27.3085,26.1132,26.2091,138307.72536288,0
+ANDE.US,D,20210324,000000,26.4117,27.2206,26.1528,26.1992,194308.27990801,0
+ANDE.US,D,20210325,000000,25.9678,27.0762,25.8729,26.7974,149287.9486031,0
+ANDE.US,D,20210326,000000,27.2402,28.1568,27.1345,27.8572,130074.58081834,0
+ANDE.US,D,20210329,000000,27.6358,27.8572,26.2575,26.5858,180600.19538564,0
+ANDE.US,D,20210330,000000,26.7202,27.2028,26.5947,26.8834,151773.06360875,0
+ANDE.US,D,20210331,000000,27.0149,27.4905,26.5294,26.5492,266659.8190609,0
+ANDE.US,D,20210401,000000,26.5492,27.0149,26.0746,26.744,94040.918957928,0
+ANDE.US,D,20210405,000000,27.1315,27.6743,26.5976,27.1513,138019.46415954,0
+ANDE.US,D,20210406,000000,27.4805,27.4805,27.0534,27.1019,111674.41305983,0
+ANDE.US,D,20210407,000000,27.1602,27.5972,26.1706,26.4137,126312.01353263,0
+ANDE.US,D,20210408,000000,26.5195,26.9279,26.1626,26.8883,120239.31084891,0
+ANDE.US,D,20210409,000000,26.4434,27.3164,26.4434,26.9081,95858.481703202,0
+ANDE.US,D,20210412,000000,27.0059,27.1216,26.4039,27.0534,124722.02542157,0
+ANDE.US,D,20210413,000000,27.0435,27.1513,26.3939,26.6174,97991.614607924,0
+ANDE.US,D,20210414,000000,26.7638,27.6358,26.6758,27.1898,86980.036640308,0
+ANDE.US,D,20210415,000000,27.5389,27.5389,26.6846,27.2186,79796.769741622,0
+ANDE.US,D,20210416,000000,27.5093,28.1203,26.9961,27.9156,160752.65295351,0
+ANDE.US,D,20210419,000000,27.9354,28.1924,27.3263,27.3263,138523.16268327,0
+ANDE.US,D,20210420,000000,27.2186,27.4222,26.0934,26.4039,106292.52582132,0
+ANDE.US,D,20210421,000000,26.4237,27.2374,26.3555,27.0247,111785.67176989,0
+ANDE.US,D,20210422,000000,26.9575,27.1898,26.4434,26.5393,84589.997259627,0
+ANDE.US,D,20210423,000000,26.7143,27.2966,26.6362,27.1513,137666.47061579,0
+ANDE.US,D,20210426,000000,27.1701,28.0243,27.1701,27.3639,106605.0616523,0
+ANDE.US,D,20210427,000000,27.4905,28.402,27.3402,28.1795,213962.63676176,0
+ANDE.US,D,20210428,000000,28.2171,28.5127,27.7178,27.9749,88814.793913502,0
+ANDE.US,D,20210429,000000,28.1697,28.3436,27.4222,27.9156,54045.435576518,0
+ANDE.US,D,20210430,000000,27.5577,28.1351,27.5577,27.8494,120934.17206539,0
+ANDE.US,D,20210503,000000,28.0905,29.4974,28.0905,29.1969,237858.9847973,0
+ANDE.US,D,20210504,000000,28.9052,29.5944,28.8083,29.2839,201877.91796346,0
+ANDE.US,D,20210505,000000,29.632,30.2647,28.1203,28.6541,174104.7096037,0
+ANDE.US,D,20210506,000000,29.0901,30.1282,28.9536,30.0897,157385.55980994,0
+ANDE.US,D,20210507,000000,30.0106,30.2064,29.1,29.9246,179826.4416293,0
+ANDE.US,D,20210510,000000,30.0798,31.0279,29.8465,30.4475,237873.14499675,0
+ANDE.US,D,20210511,000000,29.9443,31.0279,29.8039,30.7096,150906.25711309,0
+ANDE.US,D,20210512,000000,30.6512,30.8016,29.6132,29.7783,117665.18887522,0
+ANDE.US,D,20210513,000000,29.5548,30.6226,29.5548,30.4673,116719.4898397,0
+ANDE.US,D,20210514,000000,30.1748,30.9825,28.6837,30.6602,77962.012468428,0
+ANDE.US,D,20210517,000000,30.4851,30.9528,29.5756,30.0798,111496.39912373,0
+ANDE.US,D,20210518,000000,30.1748,30.5049,29.6032,29.6032,130135.26738746,0
+ANDE.US,D,20210519,000000,29.0318,29.448,28.6343,29.3215,119111.55210602,0
+ANDE.US,D,20210520,000000,29.2167,29.2167,28.5562,29.0802,153635.12983805,0
+ANDE.US,D,20210521,000000,29.4391,29.7595,29.1475,29.4579,117706.65803079,0
+ANDE.US,D,20210524,000000,29.5656,30.2439,29.2938,30.156,117981.77047749,0
+ANDE.US,D,20210525,000000,30.234,30.758,29.5074,29.5172,144224.6658525,0
+ANDE.US,D,20210526,000000,30.0304,30.0897,29.1178,29.711,106368.38403272,0
+ANDE.US,D,20210527,000000,30.0402,30.4189,29.9097,30.0699,144906.37831233,0
+ANDE.US,D,20210528,000000,30.0502,30.1648,29.3709,30.1382,81024.661323571,0
+ANDE.US,D,20210601,000000,30.3408,31.0932,30.145,30.9331,141818.44338671,0
+ANDE.US,D,20210602,000000,31.1466,31.1466,30.2993,30.8638,75477.908905605,0
+ANDE.US,D,20210603,000000,31.0181,31.98,30.7966,31.8812,199844.91789779,0
+ANDE.US,D,20210604,000000,31.9998,32.8432,31.891,32.4448,199096.45021192,0
+ANDE.US,D,20210607,000000,32.7265,33.0666,32.4833,32.6781,148777.16997964,0
+ANDE.US,D,20210608,000000,32.513,33.3267,32.4833,33.2219,99711.067399781,0
+ANDE.US,D,20210609,000000,33.1625,33.3662,32.4833,32.503,140633.03240315,0
+ANDE.US,D,20210610,000000,32.7542,32.8234,31.3582,31.727,201011.1114678,0
+ANDE.US,D,20210611,000000,31.9405,31.9603,31.0279,31.4363,100116.6559701,0
+ANDE.US,D,20210614,000000,31.5817,31.7319,31.3108,31.5154,118125.39535774,0
+ANDE.US,D,20210615,000000,31.5817,31.6311,30.9331,31.6211,84525.264919228,0
+ANDE.US,D,20210616,000000,31.4659,31.4659,30.3606,30.5741,147054.68285934,0
+ANDE.US,D,20210617,000000,31.3483,31.3483,29.1969,29.6715,267691.49073601,0
+ANDE.US,D,20210618,000000,29.3511,29.4203,28.3041,28.4306,454299.65646496,0
+ANDE.US,D,20210621,000000,28.5849,29.5508,28.5849,29.3808,229952.53628321,0
+ANDE.US,D,20210622,000000,29.3037,29.632,28.6739,29.3037,86707.958522068,0
+ANDE.US,D,20210623,000000,29.4203,29.7871,29.0516,29.4105,121889.9855291,0
+ANDE.US,D,20210624,000000,29.4579,29.8949,29.1089,29.8663,128639.34345854,0
+ANDE.US,D,20210625,000000,29.8563,30.2439,29.4974,29.8563,1003324.9786761,0
+ANDE.US,D,20210628,000000,29.8563,29.8563,28.7985,29.2167,147377.33311851,0
+ANDE.US,D,20210629,000000,29.3413,29.5172,28.7589,29.0614,91207.867622639,0
+ANDE.US,D,20210630,000000,29.0802,29.6814,28.8578,29.6032,111423.57524078,0
+ANDE.US,D,20210701,000000,30.2044,30.2835,29.6032,30.2242,132267.38884937,0
+ANDE.US,D,20210702,000000,30.1233,30.1233,29.1168,29.1465,130105.93554571,0
+ANDE.US,D,20210706,000000,29.0012,29.0012,27.8414,28.3575,153808.08656006,0
+ANDE.US,D,20210707,000000,28.2201,28.7471,27.6921,28.0352,173773.96780197,0
+ANDE.US,D,20210708,000000,27.3046,27.8316,26.7489,27.3619,177449.55100527,0
+ANDE.US,D,20210709,000000,27.879,28.4554,27.7129,28.23,109702.09956329,0
+ANDE.US,D,20210712,000000,28.2596,28.3674,28.0065,28.1429,82510.470824299,0
+ANDE.US,D,20210713,000000,27.8888,28.3328,27.2749,27.352,149757.25807101,0
+ANDE.US,D,20210714,000000,27.6259,27.962,27.0109,27.1187,91786.412914958,0
+ANDE.US,D,20210715,000000,26.8053,27.2284,26.3771,26.9535,155822.88065498,0
+ANDE.US,D,20210716,000000,27.2552,27.3619,25.8215,25.8709,158052.10062748,0
+ANDE.US,D,20210719,000000,25.3539,25.5872,24.5728,25.3539,166168.92924786,0
+ANDE.US,D,20210720,000000,25.3638,26.7192,25.344,26.1142,172122.28167897,0
+ANDE.US,D,20210721,000000,26.3871,26.9921,25.9204,25.9866,133036.08539161,0
+ANDE.US,D,20210722,000000,25.9965,25.9965,24.8952,24.9732,130314.29276638,0
+ANDE.US,D,20210723,000000,24.993,25.3737,24.5728,25.0711,115698.94403559,0
+ANDE.US,D,20210726,000000,25.3055,25.8315,25.1581,25.6653,64661.539402006,0
+ANDE.US,D,20210727,000000,25.431,25.6465,25.1235,25.3539,79736.083172497,0
+ANDE.US,D,20210728,000000,25.5298,25.9916,25.2075,25.695,90421.976552478,0
+ANDE.US,D,20210729,000000,26.0262,26.4266,25.8215,26.0756,72121.941633027,0
+ANDE.US,D,20210730,000000,25.9105,26.5136,25.8315,26.036,87809.419751675,0
+ANDE.US,D,20210802,000000,26.0856,27.1444,25.6653,25.7147,89444.922789576,0
+ANDE.US,D,20210803,000000,25.9768,26.5136,25.1383,26.1636,236400.48425268,0
+ANDE.US,D,20210804,000000,28.3862,28.3862,25.5002,26.0064,308066.26517445,0
+ANDE.US,D,20210805,000000,26.0262,27.0989,25.9392,26.5235,116250.18037181,0
+ANDE.US,D,20210806,000000,26.9041,27.2552,26.8152,27.089,95816.001104815,0
+ANDE.US,D,20210809,000000,27.4212,27.5043,26.8448,26.8745,97026.698158846,0
+ANDE.US,D,20210810,000000,26.8745,28.1825,26.6016,27.9867,129561.77930924,0
+ANDE.US,D,20210811,000000,28.1627,29.011,27.9373,28.9814,152950.38304976,0
+ANDE.US,D,20210812,000000,29.1267,29.1267,28.2883,28.6699,130444.76888999,0
+ANDE.US,D,20210813,000000,28.7559,28.7559,28.1529,28.3081,82392.132014507,0
+ANDE.US,D,20210816,000000,27.9867,28.0549,27.5389,27.6931,92976.881112614,0
+ANDE.US,D,20210817,000000,28.8746,30.4881,28.2784,28.7273,355479.67018849,0
+ANDE.US,D,20210818,000000,29.5766,30.4535,29.5766,29.6932,314354.40517855,0
+ANDE.US,D,20210819,000000,29.2453,29.9552,28.9122,29.1564,203225.15979802,0
+ANDE.US,D,20210820,000000,28.8944,29.7773,28.8252,29.6042,441384.54311248,0
+ANDE.US,D,20210823,000000,29.7417,30.2983,29.2543,30.1994,204565.32153285,0
+ANDE.US,D,20210824,000000,30.151,30.2884,29.0882,30.0738,231985.53634888,0
+ANDE.US,D,20210825,000000,30.0541,30.4535,29.9849,30.151,144228.71162377,0
+ANDE.US,D,20210826,000000,30.0738,30.1233,29.2839,29.3313,122734.54028275,0
+ANDE.US,D,20210827,000000,29.3037,30.0936,29.3037,29.9177,143928.31310661,0
+ANDE.US,D,20210830,000000,30.0936,30.0936,29.5232,29.6142,82086.676283248,0
+ANDE.US,D,20210831,000000,29.4984,29.7713,29.1495,29.624,265126.47174769,0
+ANDE.US,D,20210901,000000,29.8297,29.8495,29.013,29.1663,100247.13209371,0
+ANDE.US,D,20210902,000000,29.2641,30.0244,29.0595,29.4886,105298.27753049,0
+ANDE.US,D,20210903,000000,29.4391,29.5716,28.9912,29.3808,90736.535269106,0
+ANDE.US,D,20210907,000000,29.2938,29.7615,29.1564,29.4787,100471.67239947,0
+ANDE.US,D,20210908,000000,29.4006,29.5746,29.021,29.1465,98855.386775127,0
+ANDE.US,D,20210909,000000,29.0397,30.0244,28.7727,29.0496,139456.72440496,0
+ANDE.US,D,20210910,000000,29.361,29.4095,28.7371,28.8252,103080.183429,0
+ANDE.US,D,20210913,000000,28.9616,29.0694,28.493,28.9912,101668.20925404,0
+ANDE.US,D,20210914,000000,29.1366,29.1366,27.9571,28.0837,142646.81505527,0
+ANDE.US,D,20210915,000000,27.9867,28.7085,27.879,28.6501,113674.03551248,0
+ANDE.US,D,20210916,000000,28.6699,28.9003,27.4301,28.3862,125192.34633228,0
+ANDE.US,D,20210917,000000,28.2784,28.6897,27.8592,28.5809,546415.79973883,0
+ANDE.US,D,20210920,000000,28.0352,28.1727,27.4549,27.8888,135489.84566986,0
+ANDE.US,D,20210921,000000,28.0352,28.2497,27.7623,28.0549,102676.61774432,0
+ANDE.US,D,20210922,000000,28.3772,28.5711,28.0451,28.0737,75738.861152839,0
+ANDE.US,D,20210923,000000,28.2883,29.1079,28.2883,29.0782,107221.03032892,0
+ANDE.US,D,20210924,000000,28.8845,29.8,28.8845,29.4105,137577.46364775,0
+ANDE.US,D,20210927,000000,29.5954,30.9617,29.5954,30.3665,141504.8961129,0
+ANDE.US,D,20210928,000000,30.4437,30.9617,30.1698,30.239,156323.54485026,0
+ANDE.US,D,20210929,000000,30.4437,31.195,29.7783,30.5613,87839.763036237,0
+ANDE.US,D,20210930,000000,30.5662,30.9617,30.154,30.232,86702.901307974,0
+ANDE.US,D,20211001,000000,30.3111,31.37,30.154,30.8797,111946.49117807,0
+ANDE.US,D,20211004,000000,30.9687,31.3454,30.6048,30.8599,112232.72949578,0
+ANDE.US,D,20211005,000000,30.8895,31.2762,30.6542,31.194,94195.669709195,0
+ANDE.US,D,20211006,000000,30.7324,31.1743,30.2518,30.9192,110605.31800042,0
+ANDE.US,D,20211007,000000,31.204,31.3799,30.7224,31.1051,168692.47908062,0
+ANDE.US,D,20211008,000000,31.2425,31.3799,30.9687,31.3008,92351.809450633,0
+ANDE.US,D,20211011,000000,31.3799,31.812,31.1446,31.2622,136071.42529064,0
+ANDE.US,D,20211012,000000,31.37,31.4284,30.9389,31.1743,185265.98110849,0
+ANDE.US,D,20211013,000000,31.1249,31.1249,29.7031,30.1055,198238.74670164,0
+ANDE.US,D,20211014,000000,30.4189,31.0557,30.2716,30.6839,76061.511412017,0
+ANDE.US,D,20211015,000000,31.3206,31.3799,30.5366,30.6246,106344.10940508,0
+ANDE.US,D,20211018,000000,30.8945,31.2326,30.2914,30.3991,55031.592324789,0
+ANDE.US,D,20211019,000000,30.5949,30.7521,29.7713,30.7036,120064.33124128,0
+ANDE.US,D,20211020,000000,30.9923,31.5658,30.9389,31.4284,119558.60983191,0
+ANDE.US,D,20211021,000000,31.4383,31.5173,30.9489,31.3404,126772.22001515,0
+ANDE.US,D,20211022,000000,31.458,32.0859,31.2712,31.8694,197305.18497994,0
+ANDE.US,D,20211025,000000,32.2035,33.8012,32.1441,33.6846,297471.40164816,0
+ANDE.US,D,20211026,000000,33.7142,33.8012,33.0716,33.2624,185521.87614163,0
+ANDE.US,D,20211027,000000,33.2426,33.469,32.2816,32.419,131845.61719394,0
+ANDE.US,D,20211028,000000,32.5762,33.3069,32.5762,33.2041,91358.572602631,0
+ANDE.US,D,20211029,000000,33.3019,33.4493,32.9391,33.3998,99709.044514143,0
+ANDE.US,D,20211101,000000,33.8853,34.3519,33.6352,34.1838,172969.87076107,0
+ANDE.US,D,20211102,000000,32.8709,34.174,32.8709,33.5264,147189.20475422,0
+ANDE.US,D,20211103,000000,35.302,35.302,34.2442,34.4587,294615.08712803,0
+ANDE.US,D,20211104,000000,35.5373,36.4302,35.302,36.3125,521865.04819957,0
+ANDE.US,D,20211105,000000,36.5774,37.4989,36.4005,36.6941,230344.97609687,0
+ANDE.US,D,20211108,000000,37.2043,37.6264,36.4884,37.0184,255785.79731663,0
+ANDE.US,D,20211109,000000,36.7238,37.7244,36.703,37.6264,185947.69356831,0
+ANDE.US,D,20211110,000000,37.7154,37.8321,37.146,37.4989,152654.03030387,0
+ANDE.US,D,20211111,000000,37.4693,37.9991,37.2636,37.7154,138013.39550262,0
+ANDE.US,D,20211112,000000,37.7154,37.7422,36.8899,36.9591,146531.76692204,0
+ANDE.US,D,20211115,000000,37.058,37.0876,35.91,36.6259,156803.98018916,0
+ANDE.US,D,20211116,000000,36.6457,36.7732,36.2829,36.5774,107958.37214378,0
+ANDE.US,D,20211117,000000,36.3026,36.4005,35.7924,36.0287,124531.87417165,0
+ANDE.US,D,20211118,000000,35.9892,36.6892,35.92,36.5676,386663.46373304,0
+ANDE.US,D,20211119,000000,35.7628,36.5478,35.7143,35.8508,124058.51893247,0
+ANDE.US,D,20211122,000000,36.2443,36.7583,35.8152,36.3807,105665.4312737,0
+ANDE.US,D,20211123,000000,36.4884,36.7238,36.3511,36.528,117097.76945391,0
+ANDE.US,D,20211124,000000,36.3609,36.5576,35.92,36.0386,66992.9150992,0
+ANDE.US,D,20211126,000000,35.0074,35.3416,33.995,34.5081,115741.42463398,0
+ANDE.US,D,20211129,000000,35.3218,35.3317,34.263,34.3994,126385.8488584,0
+ANDE.US,D,20211130,000000,34.3222,34.5181,32.7225,33.3207,256957.04810073,0
+ANDE.US,D,20211201,000000,34.0276,34.263,32.4586,32.4586,156431.76923186,0
+ANDE.US,D,20211202,000000,32.7621,33.7043,32.6355,33.469,126100.6219835,0
+ANDE.US,D,20211203,000000,33.5462,33.6806,32.5762,32.8215,128731.38475505,0
+ANDE.US,D,20211206,000000,33.3701,34.7534,33.2624,34.174,208211.57289441,0
+ANDE.US,D,20211207,000000,34.4093,35.2042,34.3608,34.4883,123519.41991008,0
+ANDE.US,D,20211208,000000,34.5863,34.9293,33.8803,34.0761,105308.39195868,0
+ANDE.US,D,20211209,000000,33.9683,34.164,33.6352,33.9979,100678.00673449,0
+ANDE.US,D,20211210,000000,34.342,34.4883,33.9099,34.2728,105449.99395331,0
+ANDE.US,D,20211213,000000,33.9782,34.5181,33.7824,34.2432,144160.94495492,0
+ANDE.US,D,20211214,000000,34.1938,34.7632,33.7824,34.4488,187151.31052261,0
+ANDE.US,D,20211215,000000,34.5575,35.6649,34.0958,35.6165,603805.0652741,0
+ANDE.US,D,20211216,000000,36.1157,36.2829,35.1221,35.4592,167639.56710632,0
+ANDE.US,D,20211217,000000,35.5868,37.4405,35.2427,36.704,813583.36309473,0
+ANDE.US,D,20211220,000000,36.009,36.6941,35.2576,36.6358,188632.06280925,0
+ANDE.US,D,20211221,000000,36.9097,37.2636,36.6941,37.2339,150360.07799097,0
+ANDE.US,D,20211222,000000,37.0778,37.489,36.7633,37.2636,135148.98943995,0
+ANDE.US,D,20211223,000000,37.3615,37.7056,37.3121,37.3713,140489.40752289,0
+ANDE.US,D,20211227,000000,37.4791,38.3176,36.969,38.195,154353.25423935,0
+ANDE.US,D,20211228,000000,38.4797,38.9404,38.185,38.3709,131806.17092402,0
+ANDE.US,D,20211229,000000,38.3709,38.9206,38.1554,38.283,113718.5389965,0
+ANDE.US,D,20211230,000000,38.4895,38.7882,37.7629,37.8321,101579.20228599,0
+ANDE.US,D,20211231,000000,37.8123,38.3146,37.6452,38.1376,139806.68362025,0
+ANDE.US,D,20220103,000000,38.2948,39.1135,38.1376,38.6596,113014.57479466,0
+ANDE.US,D,20220104,000000,38.7091,39.2212,38.5519,38.8464,414705.71588259,0
+ANDE.US,D,20220105,000000,39.0739,39.3102,38.4381,38.4827,246739.45274583,0
+ANDE.US,D,20220106,000000,38.453,39.1323,38.3244,38.6201,154735.57962484,0
+ANDE.US,D,20220107,000000,38.6992,39.1915,38.3442,38.9157,185017.16617507,0
+ANDE.US,D,20220110,000000,39.1183,39.1915,38.1969,38.4036,141719.32199049,0
+ANDE.US,D,20220111,000000,38.5707,38.6299,37.4574,38.6003,132442.368457,0
+ANDE.US,D,20220112,000000,38.8564,39.6937,38.285,38.808,358118.52450258,0
+ANDE.US,D,20220113,000000,38.9651,39.408,38.7091,38.896,134836.45360896,0
+ANDE.US,D,20220114,000000,38.5123,38.8464,37.7332,38.6992,192606.02164407,0
+ANDE.US,D,20220118,000000,38.3442,38.5707,37.8272,37.9607,155730.83935847,0
+ANDE.US,D,20220119,000000,38.1079,38.1178,36.8473,36.9551,152726.85418682,0
+ANDE.US,D,20220120,000000,37.0638,37.2853,36.3837,36.4232,333313.90081582,0
+ANDE.US,D,20220121,000000,36.1671,38.0001,36.1375,36.8473,306158.68401831,0
+ANDE.US,D,20220124,000000,36.5024,37.8815,35.9348,37.6254,203959.46728442,0
+ANDE.US,D,20220125,000000,37.3891,37.6848,36.1819,37.231,173204.52549502,0
+ANDE.US,D,20220126,000000,37.4287,38.2948,36.8275,37.2606,176606.00769444,0
+ANDE.US,D,20220127,000000,37.7777,38.4569,37.1134,37.3397,131656.47738684,0
+ANDE.US,D,20220128,000000,37.4673,37.7826,36.7583,37.7826,160574.63901742,0
+ANDE.US,D,20220131,000000,37.3693,38.4164,37.1331,37.5365,130942.39875682,0
+ANDE.US,D,20220201,000000,37.5464,37.753,36.9551,37.4771,157553.45931785,0
+ANDE.US,D,20220202,000000,37.231,37.665,36.8473,37.3397,195477.50780648,0
+ANDE.US,D,20220203,000000,37.2211,37.6798,36.4974,36.6397,131422.83409572,0
+ANDE.US,D,20220204,000000,36.6298,36.8079,35.6649,36.1671,93893.248306392,0
+ANDE.US,D,20220207,000000,36.9107,36.9107,35.7163,36.1771,160007.21959611,0
+ANDE.US,D,20220208,000000,36.3055,37.9903,36.0198,37.8123,231271.45771884,0
+ANDE.US,D,20220209,000000,37.9309,38.6399,37.2211,37.4673,123392.98955774,0
+ANDE.US,D,20220210,000000,37.1816,37.9705,36.9452,37.1716,190944.22109288,0
+ANDE.US,D,20220211,000000,37.3497,38.1277,36.9739,37.9309,100365.4709035,0
+ANDE.US,D,20220214,000000,38.0289,38.3442,37.5434,38.2068,255861.65552803,0
+ANDE.US,D,20220215,000000,38.4134,39.4911,37.6898,39.408,663358.81844147,0
+ANDE.US,D,20220216,000000,40.3641,40.8367,37.8321,39.2904,419518.16081415,0
+ANDE.US,D,20220217,000000,39.1915,39.3003,37.5562,37.9013,229870.60941489,0
+ANDE.US,D,20220218,000000,38.0882,38.9552,37.4673,38.5419,174516.36683092,0
+ANDE.US,D,20220222,000000,38.5617,39.5761,38.1079,39.2509,413084.37304416,0
+ANDE.US,D,20220223,000000,39.7333,41.2114,39.2607,40.9553,521890.33427004,0
+ANDE.US,D,20220224,000000,40.3048,42.0191,40.2851,41.8422,424892.96795294,0
+ANDE.US,D,20220225,000000,41.9697,43.7435,41.9697,43.2313,415160.86515102,0
+ANDE.US,D,20220228,000000,43.083,45.0535,42.9258,44.9259,577485.30024486,0
+ANDE.US,D,20220301,000000,44.9259,45.3194,42.4967,43.9007,613022.34368127,0
+ANDE.US,D,20220302,000000,45.3194,47.2899,45.1622,47.192,571184.01148412,0
+ANDE.US,D,20220303,000000,47.0338,47.7189,46.1865,47.5172,489979.31333882,0
+ANDE.US,D,20220304,000000,47.4184,47.6844,46.3842,47.5658,268935.56540306,0
+ANDE.US,D,20220307,000000,49.6548,49.6548,45.8128,45.8909,529408.38874172,0
+ANDE.US,D,20220308,000000,46.1469,46.2952,43.1819,43.4972,766820.31581314,0
+ANDE.US,D,20220309,000000,44.0786,44.3159,42.5017,43.1523,529951.53353539,0
+ANDE.US,D,20220310,000000,42.6005,43.4083,42.2159,43.2906,424086.8480264,0
+ANDE.US,D,20220311,000000,43.3302,43.5616,42.4918,43.2511,304745.69840053,0
+ANDE.US,D,20220314,000000,43.5566,43.9293,42.384,43.083,352843.85020285,0
+ANDE.US,D,20220315,000000,43.1523,43.3786,41.6642,42.1576,229313.30442176,0
+ANDE.US,D,20220316,000000,42.4631,43.0247,41.8818,42.9752,290306.3407202,0
+ANDE.US,D,20220317,000000,42.9554,45.007,42.7409,44.394,314725.60469303,0
+ANDE.US,D,20220318,000000,44.4335,44.7974,43.7533,44.3149,941471.20453895,0
+ANDE.US,D,20220321,000000,45.271,47.6547,45.271,46.6601,407812.73307288,0
+ANDE.US,D,20220322,000000,46.8568,47.6942,46.3546,47.5074,391844.07385063,0
+ANDE.US,D,20220323,000000,47.7833,48.9064,47.5558,48.7086,415937.65323581,0
+ANDE.US,D,20220324,000000,49.0537,51.2999,48.5119,51.0142,750558.33817345,0
+ANDE.US,D,20220325,000000,51.5858,54.5606,51.2407,54.3936,592893.62014554,0
+ANDE.US,D,20220328,000000,54.1869,54.3194,51.566,52.0583,608691.34553143,0
+ANDE.US,D,20220329,000000,50.9648,51.4354,49.4086,50.3834,667641.26733602,0
+ANDE.US,D,20220330,000000,50.6791,51.1092,50.1571,50.4824,202562.66475175,0
+ANDE.US,D,20220331,000000,50.077,51.3919,49.6222,49.6914,589160.38470157,0
+ANDE.US,D,20220401,000000,49.81,50.4032,48.9499,49.4343,457005.26600509,0
+ANDE.US,D,20220404,000000,49.6815,49.8001,48.3466,48.9993,433319.29807585,0
+ANDE.US,D,20220405,000000,49.0587,49.9338,48.7768,48.9103,433799.73341475,0
+ANDE.US,D,20220406,000000,48.7818,50.6504,48.4753,49.6321,652625.38724901,0
+ANDE.US,D,20220407,000000,49.6222,52.2126,49.6222,52.0939,612477.17600197,0
+ANDE.US,D,20220408,000000,52.262,53.913,52.2618,53.389,602526.60155121,0
+ANDE.US,D,20220411,000000,53.9823,55.0402,53.31,53.8934,581900.24814866,0
+ANDE.US,D,20220412,000000,54.5062,56.5825,54.3876,55.4159,674884.209361,0
+ANDE.US,D,20220413,000000,55.7422,57.2054,55.1687,56.9088,573934.12450827,0
+ANDE.US,D,20220414,000000,56.5331,58.2731,56.4909,57.7294,616176.0223901,0
+ANDE.US,D,20220418,000000,57.6503,57.8678,55.4555,55.8213,588636.45732146,0
+ANDE.US,D,20220419,000000,55.6532,56.1178,54.2245,55.6236,487460.82072015,0
+ANDE.US,D,20220420,000000,56.0981,57.7145,55.8213,57.3734,558961.73646247,0
+ANDE.US,D,20220421,000000,57.3834,58.3325,54.7733,55.0204,586477.02690346,0
+ANDE.US,D,20220422,000000,55.0006,55.0006,51.5106,52.0148,633235.01697096,0
+ANDE.US,D,20220425,000000,51.0262,52.0642,49.6519,51.0756,620592.99317953,0
+ANDE.US,D,20220426,000000,51.5896,51.8863,49.9386,49.9484,570278.77016134,0
+ANDE.US,D,20220427,000000,50.1957,52.4597,49.5035,51.5502,519246.42274185,0
+ANDE.US,D,20220428,000000,52.3114,52.608,49.7013,50.2154,272715.32721669,0
+ANDE.US,D,20220429,000000,50.0572,50.9766,49.2735,49.6617,302791.59087473,0
+ANDE.US,D,20220502,000000,49.7507,51.3919,49.4047,50.8383,381569.83769787,0
+ANDE.US,D,20220503,000000,50.5318,51.7083,49.9188,51.6194,405498.55190361,0
+ANDE.US,D,20220504,000000,43.2847,44.0658,33.121,37.7678,3545064.599083,0
+ANDE.US,D,20220505,000000,37.575,40.6647,37.1252,40.3285,1683436.3245244,0
+ANDE.US,D,20220506,000000,39.943,40.3681,37.8667,38.2918,1249592.0876256,0
+ANDE.US,D,20220509,000000,37.1845,38.5983,36.9275,37.9755,665143.00357373,0
+ANDE.US,D,20220510,000000,38.3116,39.2311,36.4628,36.7989,598649.74122698,0
+ANDE.US,D,20220511,000000,36.8879,37.3229,35.6817,35.9586,546194.29376153,0
+ANDE.US,D,20220512,000000,35.8201,37.2043,35.8201,37.0066,437848.53901817,0
+ANDE.US,D,20220513,000000,37.2834,38.7368,37.2834,37.837,453367.10618609,0
+ANDE.US,D,20220516,000000,37.8568,38.9444,37.3921,37.837,420033.99665171,0
+ANDE.US,D,20220517,000000,38.1238,38.6675,37.6936,38.1732,322087.89697063,0
+ANDE.US,D,20220518,000000,37.6788,37.9261,36.3045,36.8978,429307.91585674,0
+ANDE.US,D,20220519,000000,36.6605,38.0447,35.9486,37.7382,515015.55743106,0
+ANDE.US,D,20220520,000000,37.837,37.9953,34.2481,34.604,629216.55465211,0
+ANDE.US,D,20220523,000000,34.8512,37.2607,34.7918,36.9472,417147.33884703,0
+ANDE.US,D,20220524,000000,36.3837,37.2043,34.9797,36.0969,356330.29359905,0
+ANDE.US,D,20220525,000000,36.0969,36.7593,35.0687,36.3738,330577.94799113,0
+ANDE.US,D,20220526,000000,36.7593,37.1648,36.3639,36.7198,210882.79337869,0
+ANDE.US,D,20220527,000000,36.6407,36.9275,36.008,36.7693,243178.16258104,0
+ANDE.US,D,20220531,000000,36.9275,38.1562,36.7693,37.1845,406605.07034731,0
+ANDE.US,D,20220601,000000,37.2636,37.4317,35.7361,36.9275,423650.91617153,0
+ANDE.US,D,20220602,000000,37.0263,38.7565,36.7593,38.1336,301895.45253732,0
+ANDE.US,D,20220603,000000,38.1435,38.6477,37.758,38.4995,241596.26601254,0
+ANDE.US,D,20220606,000000,38.9444,39.7246,38.7862,39.4486,356077.43289436,0
+ANDE.US,D,20220607,000000,39.1915,39.8935,38.7862,39.1519,273316.12425102,0
+ANDE.US,D,20220608,000000,39.0333,39.0333,38.2028,38.2128,181785.6063692,0
+ANDE.US,D,20220609,000000,38.2128,38.5093,37.3921,37.4317,193830.87889757,0
+ANDE.US,D,20220610,000000,37.3229,37.7282,36.4726,36.8583,182204.34369616,0
+ANDE.US,D,20220613,000000,35.9091,36.4628,35.1873,35.4148,232411.35377556,0
+ANDE.US,D,20220614,000000,35.7213,36.2551,35.1132,35.9684,232574.19606938,0
+ANDE.US,D,20220615,000000,36.3045,36.8089,35.7113,36.2057,409503.86546582,0
+ANDE.US,D,20220616,000000,35.7213,35.9832,34.7708,34.9797,263223.94780564,0
+ANDE.US,D,20220617,000000,35.3356,35.4346,33.3681,33.4275,784076.54174365,0
+ANDE.US,D,20220621,000000,33.8427,35.1379,33.6632,34.5743,284623.04352171,0
+ANDE.US,D,20220622,000000,33.8329,34.4755,33.0568,33.1111,285435.23210516,0
+ANDE.US,D,20220623,000000,33.121,33.2445,31.114,31.7863,437619.95294113,0
+ANDE.US,D,20220624,000000,31.7467,32.5278,31.6379,32.0829,758567.95385505,0
+ANDE.US,D,20220627,000000,32.4092,33.2397,32.0927,32.8145,296745.1857043,0
+ANDE.US,D,20220628,000000,33.2001,34.0997,32.4388,32.6761,209755.0346358,0
+ANDE.US,D,20220629,000000,32.8343,32.9332,31.9544,32.4388,229301.16710794,0
+ANDE.US,D,20220630,000000,31.9716,33.085,31.8224,32.7967,266570.93908919,0
+ANDE.US,D,20220701,000000,32.5879,32.8663,31.6336,32.7768,208957.35952294,0
+ANDE.US,D,20220705,000000,32.2499,32.5581,30.704,31.0768,347447.82710276,0
+ANDE.US,D,20220706,000000,30.9277,31.226,29.8839,30.3511,283330.13751703,0
+ANDE.US,D,20220707,000000,30.8482,31.4347,30.6792,30.9178,295188.62081731,0
+ANDE.US,D,20220708,000000,31.0967,31.3751,30.3312,30.5798,154587.78781515,0
+ANDE.US,D,20220711,000000,30.2815,30.9178,30.1921,30.4207,186631.54419936,0
+ANDE.US,D,20220712,000000,30.4207,30.6394,29.8736,30.2418,165492.68368912,0
+ANDE.US,D,20220713,000000,29.9733,30.9029,29.8789,30.54,360736.69154248,0
+ANDE.US,D,20220714,000000,29.9435,30.0713,29.178,29.5459,161316.21217646,0
+ANDE.US,D,20220715,000000,30.2418,30.7786,29.6353,30.7587,228182.00392321,0
+ANDE.US,D,20220718,000000,31.1464,31.733,30.6309,30.8283,245514.56187953,0
+ANDE.US,D,20220719,000000,31.1166,31.9119,31.1166,31.7926,221861.9724892,0
+ANDE.US,D,20220720,000000,31.733,32.5283,31.6435,32.4587,218684.35362877,0
+ANDE.US,D,20220721,000000,32.0909,32.1356,31.1464,32.0511,154807.07268744,0
+ANDE.US,D,20220722,000000,32.1803,32.3394,31.5341,31.8125,146607.02553638,0
+ANDE.US,D,20220725,000000,32.0412,32.7768,31.9616,32.6078,140997.15520254,0
+ANDE.US,D,20220726,000000,32.8166,33.5125,32.4985,33.3932,280584.04714382,0
+ANDE.US,D,20220727,000000,33.1248,34.8943,32.8066,34.7154,316406.94694641,0
+ANDE.US,D,20220728,000000,34.7949,35.1826,33.9648,34.9938,174144.37720559,0
+ANDE.US,D,20220729,000000,35.0037,35.9978,34.6657,35.9581,266489.46168251,0
+ANDE.US,D,20220801,000000,35.7394,36.1867,34.9739,35.7891,257013.94105408,0
+ANDE.US,D,20220802,000000,35.6996,36.8429,35.292,36.5247,389846.2553924,0
+ANDE.US,D,20220803,000000,39.02,42.415,38.5329,40.8194,656843.69349925,0
+ANDE.US,D,20220804,000000,41.1574,41.2568,37.8966,37.9364,376005.1551963,0
+ANDE.US,D,20220805,000000,37.7773,38.6025,37.3697,37.7276,280899.89783144,0
+ANDE.US,D,20220808,000000,38.0259,38.7466,37.4095,37.6779,236049.10019019,0
+ANDE.US,D,20220809,000000,37.6183,38.2943,37.2504,37.5586,279284.43221262,0
+ANDE.US,D,20220810,000000,37.5885,38.0159,36.9621,37.6481,271265.44596529,0
+ANDE.US,D,20220811,000000,37.9265,38.7715,37.8469,38.3341,180423.16698931,0
+ANDE.US,D,20220812,000000,38.4037,39.0896,38.2247,39.0101,163316.93516266,0
+ANDE.US,D,20220815,000000,38.7715,38.7715,37.4637,37.9265,205128.927303,0
+ANDE.US,D,20220816,000000,37.8668,38.676,37.8271,38.5627,203545.65028929,0
+ANDE.US,D,20220817,000000,38.3639,38.4434,37.4393,37.9165,150061.26522195,0
+ANDE.US,D,20220818,000000,38.0259,38.9504,37.837,38.7814,145009.66600794,0
+ANDE.US,D,20220819,000000,38.5329,38.6621,38.0159,38.5925,182616.01571224,0
+ANDE.US,D,20220822,000000,38.2943,38.8311,38.0955,38.4732,216873.74459149,0
+ANDE.US,D,20220823,000000,38.5826,40.044,38.5826,39.9346,428748.19645227,0
+ANDE.US,D,20220824,000000,39.865,39.9943,38.8808,39.189,176231.60706801,0
+ANDE.US,D,20220825,000000,39.189,40.3505,39.189,39.9943,167252.99803092,0
+ANDE.US,D,20220826,000000,40.203,40.2726,39.4773,39.8849,180997.5324117,0
+ANDE.US,D,20220829,000000,39.4773,40.6802,39.3083,40.2726,194751.11983766,0
+ANDE.US,D,20220830,000000,40.0639,40.1136,36.8302,36.982,276142.01963903,0
+ANDE.US,D,20220831,000000,36.9522,37.3399,36.2265,36.813,187606.25539777,0
+ANDE.US,D,20220901,000000,36.5943,37.0666,36.2364,36.982,256980.74655506,0
+ANDE.US,D,20220902,000000,37.32,37.453,35.8885,36.137,197502.23968041,0
+ANDE.US,D,20220906,000000,36.2563,36.2563,33.761,34.0294,427839.8742519,0
+ANDE.US,D,20220907,000000,33.8107,34.5663,33.4926,34.4967,233262.7740606,0
+ANDE.US,D,20220908,000000,34.3376,34.3674,33.8207,34.2879,149862.09822785,0
+ANDE.US,D,20220909,000000,34.6557,35.3516,34.268,35.3417,161837.26522163,0
+ANDE.US,D,20220912,000000,35.6896,35.7195,34.9043,35.0335,195122.2946903,0
+ANDE.US,D,20220913,000000,34.3774,34.9788,33.7809,33.8604,173640.42435688,0
+ANDE.US,D,20220914,000000,33.9201,34.3923,32.6376,33.1546,282344.36148562,0
+ANDE.US,D,20220915,000000,32.9458,33.1944,32.2201,32.3493,189654.25539771,0
+ANDE.US,D,20220916,000000,32.2599,32.6873,31.8622,32.2698,386735.02553,0
+ANDE.US,D,20220919,000000,31.9517,33.3335,31.9517,33.2142,178502.91551589,0
+ANDE.US,D,20220920,000000,32.8365,32.8365,32.1257,32.7768,144912.0942987,0
+ANDE.US,D,20220921,000000,33.0552,33.3733,32.3692,32.3792,129999.71708888,0
+ANDE.US,D,20220922,000000,32.2897,32.6197,31.723,31.7727,136029.04518303,0
+ANDE.US,D,20220923,000000,31.1663,31.1663,29.8192,30.2219,281395.80352887,0
+ANDE.US,D,20220926,000000,30.1722,30.9426,29.8242,30.1622,276478.99409875,0
+ANDE.US,D,20220927,000000,30.4505,31.385,30.2517,31.226,295064.89586643,0
+ANDE.US,D,20220928,000000,31.1365,31.7926,30.9476,31.5242,183340.25932715,0
+ANDE.US,D,20220929,000000,31.2458,31.2856,30.1026,30.54,181374.7426278,0
+ANDE.US,D,20220930,000000,30.44,31.85,30.44,31.03,416180,0
+ANDE.US,D,20221003,000000,31.31,32.2212,31.295,32,166809,0
+ANDE.US,D,20221004,000000,32.4,33.505,32.4,33.13,191602,0
+ANDE.US,D,20221005,000000,32.75,33.28,31.51,32.73,174574,0
+ANDE.US,D,20221006,000000,32.44,32.93,32.1,32.18,150921,0
+ANDE.US,D,20221007,000000,31.98,32.28,31.605,31.85,388073,0
+ANDE.US,D,20221010,000000,32.11,32.85,31.76,32.55,153689,0
+ANDE.US,D,20221011,000000,32.75,33.59,32.535,32.92,226948,0
+ANDE.US,D,20221012,000000,32.87,33.04,32.16,32.65,162464,0
+ANDE.US,D,20221013,000000,32.05,34.66,31.91,34.57,268592,0
+ANDE.US,D,20221014,000000,34.61,34.85,32.93,33.25,211480,0
+ANDE.US,D,20221017,000000,33.84,34.415,33.56,34,152644,0
+ANDE.US,D,20221018,000000,34.47,34.645,33.425,33.85,172008,0
+ANDE.US,D,20221019,000000,33.64,34.21,33.5605,34.17,111088,0
+ANDE.US,D,20221020,000000,34.2,34.64,33.755,34.02,151667,0
+ANDE.US,D,20221021,000000,34.28,35.3,34.03,35.26,209768,0
+ANDE.US,D,20221024,000000,35.53,35.7,34.71,35.1,151487,0
+ANDE.US,D,20221025,000000,34.97,35.73,34.71,35.7,159189,0
+ANDE.US,D,20221026,000000,36,36.65,35.63,35.83,252268,0
+ANDE.US,D,20221027,000000,36.06,36.12,34.5,34.52,277420,0
+ANDE.US,D,20221028,000000,34.59,35.27,33.86,34.98,296292,0
+ANDE.US,D,20221031,000000,35.05,35.595,34.79,35.27,250155,0
+ANDE.US,D,20221101,000000,35.8,36.055,35.01,35.07,223952,0
+ANDE.US,D,20221102,000000,35.58,37.49,35.17,36.53,482287,0
+ANDE.US,D,20221103,000000,36.01,36.89,36.01,36.71,229142,0
+ANDE.US,D,20221104,000000,36.81,38,36.67,37.4,226765,0
+ANDE.US,D,20221107,000000,37.42,38.46,37.42,38.3,191098,0
+ANDE.US,D,20221108,000000,38.45,38.69,37.52,37.83,157867,0
+ANDE.US,D,20221109,000000,37.41,37.41,35.03,35.4,194613,0
+ANDE.US,D,20221110,000000,36.37,37.715,36.23,36.97,207181,0
+ANDE.US,D,20221111,000000,37.35,37.49,36.57,37.26,171261,0
+ANDE.US,D,20221114,000000,36.8,38.37,36.8,37.44,179199,0
+ANDE.US,D,20221115,000000,37.88,38.32,37.11,38.11,209966,0
+ANDE.US,D,20221116,000000,37.78,37.85,36.9,37.21,134550,0
+ANDE.US,D,20221117,000000,36.69,37.655,36.21,37.56,147902,0
+ANDE.US,D,20221118,000000,38.09,38.09,36.56,36.83,168703,0
+ANDE.US,D,20221121,000000,36.6,37.54,36.53,37.52,116906,0
+ANDE.US,D,20221122,000000,37.5,38.15,37.5,38.09,109460,0
+ANDE.US,D,20221123,000000,38.1,38.36,37.62,37.96,79968,0
+ANDE.US,D,20221125,000000,37.66,38.07,37.39,37.42,93666,0
+ANDE.US,D,20221128,000000,36.99,37.93,36.99,37.4,175524,0
+ANDE.US,D,20221129,000000,37.69,38.05,37.36,37.62,400126,0
+ANDE.US,D,20221130,000000,37.94,38.6,36.79,38.5,235165,0
+ANDE.US,D,20221201,000000,38.62,38.69,37.06,37.07,203904,0
+ANDE.US,D,20221202,000000,36.69,37.2,36.27,36.41,154804,0
+ANDE.US,D,20221205,000000,36.34,36.41,34.8,35.06,168806,0
+ANDE.US,D,20221206,000000,35.01,35.5,34.86,35.48,164767,0
+ANDE.US,D,20221207,000000,35.55,36.1139,35.26,35.33,226747,0
+ANDE.US,D,20221208,000000,35.66,36.2,35.09,35.41,159876,0
+ANDE.US,D,20221209,000000,35.28,35.76,34.99,35.3,140777,0
+ANDE.US,D,20221212,000000,35.38,35.44,34.635,35.42,259416,0
+ANDE.US,D,20221213,000000,35.78,36.39,35,35.02,245198,0
+ANDE.US,D,20221214,000000,34.68,35.51,34.6,34.62,358052,0
+ANDE.US,D,20221215,000000,34.23,34.49,33.91,33.96,268096,0
+ANDE.US,D,20221216,000000,33.6,34.7,33.2,33.98,1527105,0
+ANDE.US,D,20221219,000000,34.06,35.22,34.04,35.1,233642,0
+ANDE.US,D,20221220,000000,35.2,35.7,34.99,35.36,178134,0
+ANDE.US,D,20221221,000000,35.66,36.03,35.1,36.03,205915,0
+ANDE.US,D,20221222,000000,35.78,35.935,34.98,35.53,289078,0
+ANDE.US,D,20221223,000000,35.53,36.08,35.39,36.02,114986,0
+ANDE.US,D,20221227,000000,36.29,36.64,36.055,36.64,147159,0
+ANDE.US,D,20221228,000000,36.63,36.83,35.06,35.07,156166,0
+ANDE.US,D,20221229,000000,35.11,35.92,35.11,35.44,142043,0
+ANDE.US,D,20221230,000000,35.08,35.5,34.6257,34.99,141887,0
+ANDE.US,D,20230103,000000,35.26,35.29,33.93,33.97,176396,0
+ANDE.US,D,20230104,000000,33.95,34.37,33.58,33.97,250006,0
+ANDE.US,D,20230105,000000,33.85,34.04,33.44,33.47,143106,0
+ANDE.US,D,20230106,000000,33.92,34.75,33.92,34.53,181905,0
+ANDE.US,D,20230109,000000,34.65,34.65,33.94,34.07,143422,0
+ANDE.US,D,20230110,000000,34.24,34.4788,34,34.26,191398,0
+ANDE.US,D,20230111,000000,34.45,35.24,34.45,34.83,166544,0
+ANDE.US,D,20230112,000000,34.95,35.56,34.685,35.39,112464,0
+ANDE.US,D,20230113,000000,35.35,36.2,35.2509,36.04,110939,0
+ANDE.US,D,20230117,000000,35.95,36.81,35.76,36.61,144210,0
+ANDE.US,D,20230118,000000,36.68,37.16,35.75,35.75,137696,0
+ANDE.US,D,20230119,000000,35.73,36.18,35.5,35.72,108044,0
+ANDE.US,D,20230120,000000,36.08,36.22,35.22,35.8,135389,0
+ANDE.US,D,20230123,000000,35.82,36.34,35.579,35.86,97470,0
+ANDE.US,D,20230124,000000,35.71,36.185,35.56,35.83,82482,0
+ANDE.US,D,20230125,000000,35.94,36.49,35.46,36.47,149728,0
+ANDE.US,D,20230126,000000,36.58,36.97,35.95,36.96,111114,0
+ANDE.US,D,20230127,000000,36.84,37.095,36.0844,36.09,103671,0
+ANDE.US,D,20230130,000000,36.11,36.37,35.56,35.73,131349,0
+ANDE.US,D,20230131,000000,35.89,37,35.85,36.78,168626,0
+ANDE.US,D,20230201,000000,36.61,37.52,36.435,37.22,184761,0
+ANDE.US,D,20230202,000000,37.15,37.74,36.8547,37.64,139190,0
+ANDE.US,D,20230203,000000,37.64,38.2,37.31,37.86,198558,0
+ANDE.US,D,20230206,000000,37.83,38.66,37.825,38.63,162094,0
+ANDE.US,D,20230207,000000,38.37,38.7,38.065,38.49,158757,0
+ANDE.US,D,20230208,000000,38.22,38.445,37.85,37.95,211661,0
+ANDE.US,D,20230209,000000,38.17,38.51,37.14,37.24,140014,0
+ANDE.US,D,20230210,000000,37.35,38.18,37.32,38.06,98563,0
+ANDE.US,D,20230213,000000,38.19,38.38,37.8,38.33,132410,0
+ANDE.US,D,20230214,000000,38.32,38.6499,37.6,37.9,242209,0
+ANDE.US,D,20230215,000000,39.17,43.88,38.8954,43.58,542996,0
+ANDE.US,D,20230216,000000,43.48,45.72,42.75,44.74,508474,0
+ANDE.US,D,20230217,000000,44.78,45.25,44.01,45.21,286052,0
+ANDE.US,D,20230221,000000,44.78,44.925,43.88,44.42,289336,0
+ANDE.US,D,20230222,000000,44.71,44.9,43.86,44.16,324773,0
+ANDE.US,D,20230223,000000,44.27,45.04,43.83,44.24,249731,0
+ANDE.US,D,20230224,000000,44.04,45.45,43.69,45.44,290613,0
+ANDE.US,D,20230227,000000,45.62,45.99,44.755,45.28,192705,0
+ANDE.US,D,20230228,000000,45.26,46.13,44.975,45.63,592035,0
+ANDE.US,D,20230301,000000,45.63,46.06,45.36,46.04,235190,0
+ANDE.US,D,20230302,000000,45.75,46.48,45.5001,46.4,313774,0
+ANDE.US,D,20230303,000000,46.31,46.48,45.7333,46.32,234115,0
+ANDE.US,D,20230306,000000,45.82,45.89,44.13,44.35,266626,0
+ANDE.US,D,20230307,000000,44.48,44.48,43.34,43.91,266197,0
+ANDE.US,D,20230308,000000,44,44.49,43.51,44.46,182777,0
+ANDE.US,D,20230309,000000,44.47,44.56,43.34,43.41,171930,0
+ANDE.US,D,20230310,000000,43.2,43.255,41.3161,41.72,228165,0
+ANDE.US,D,20230313,000000,41.05,41.33,39.74,40.02,272225,0
+ANDE.US,D,20230314,000000,41.06,42,40.33,41.02,273853,0
+ANDE.US,D,20230315,000000,39.96,40.44,38.52,39.59,342573,0
+ANDE.US,D,20230316,000000,38.92,39.73,38.04,39.68,257010,0
+ANDE.US,D,20230317,000000,39.36,39.54,37.44,38.15,1053309,0
+ANDE.US,D,20230320,000000,38.5,39.97,38.02,39.17,459200,0
+ANDE.US,D,20230321,000000,40.02,40.36,39.49,40.29,362577,0
+ANDE.US,D,20230322,000000,40.28,40.826,39.58,39.59,224516,0
+ANDE.US,D,20230323,000000,39.8,40.45,38.87,39.21,247523,0
+ANDE.US,D,20230324,000000,38.6,40.03,38.5,40.03,161529,0
+ANDE.US,D,20230327,000000,40.58,40.95,40.115,40.78,155658,0
+ANDE.US,D,20230328,000000,40.67,42.21,40.53,41.63,169107,0
+ANDE.US,D,20230329,000000,42.07,42.07,41.31,41.58,177578,0
+ANDE.US,D,20230330,000000,41.85,42.0199,40.53,40.81,146154,0
+ANDE.US,D,20230331,000000,40.98,41.64,40.75,41.32,317366,0
+ANDE.US,D,20230403,000000,41.56,42,41.29,41.73,316941,0
+ANDE.US,D,20230404,000000,41.67,41.86,40.15,40.61,226323,0
+ANDE.US,D,20230405,000000,40.48,40.74,39.13,39.51,176210,0
+ANDE.US,D,20230406,000000,39.67,39.67,39.05,39.34,143083,0
+ANDE.US,D,20230410,000000,39.47,40.2,39.36,40.13,201007,0
+ANDE.US,D,20230411,000000,40.26,41.23,40.1,40.8,145083,0
+ANDE.US,D,20230412,000000,41.03,41.51,40.64,41.13,100201,0
+ANDE.US,D,20230413,000000,41.23,41.25,40.745,41.22,133976,0
+ANDE.US,D,20230414,000000,41.3,41.6,41.12,41.49,104064,0
+ANDE.US,D,20230417,000000,41.44,42.14,41.29,42.13,124940,0
+ANDE.US,D,20230418,000000,42.13,43.26,42.13,43.24,231532,0
+ANDE.US,D,20230419,000000,43.26,43.97,42.73,43.96,268550,0
+ANDE.US,D,20230420,000000,43.74,43.95,43.305,43.82,200971,0
+ANDE.US,D,20230421,000000,43.84,44.42,43.67,44.2,180469,0
+ANDE.US,D,20230424,000000,43.67,44.5,43.52,44.06,161915,0
+ANDE.US,D,20230425,000000,43.6,43.985,42.76,43.48,335170,0
+ANDE.US,D,20230426,000000,43.17,44.28,43.17,44.02,367264,0
+ANDE.US,D,20230427,000000,44.25,44.84,43.72,44.08,317619,0
+ANDE.US,D,20230428,000000,43.89,44.82,43.89,44.7,297530,0
+ANDE.US,D,20230501,000000,44.7,45.49,44.52,44.74,188466,0
+ANDE.US,D,20230502,000000,44.34,44.34,43.3075,43.88,222709,0
+ANDE.US,D,20230503,000000,39.56,40.89,36.55,39.85,622630,0
+ANDE.US,D,20230504,000000,39.76,39.82,36.51,36.77,544328,0
+ANDE.US,D,20230505,000000,37.28,37.765,37.15,37.48,359789,0
+ANDE.US,D,20230508,000000,37.66,38.03,37.05,37.12,214785,0
+ANDE.US,D,20230509,000000,36.92,37,36.26,36.56,194860,0
+ANDE.US,D,20230510,000000,37,37,35.97,36.22,337698,0
+ANDE.US,D,20230511,000000,35.69,37.44,35.69,37.29,286495,0
+ANDE.US,D,20230512,000000,37.36,37.89,37.0619,37.62,205752,0
+ANDE.US,D,20230515,000000,37.77,38.31,37.415,38,195403,0
+ANDE.US,D,20230516,000000,37.81,38.13,37.11,37.18,324434,0
+ANDE.US,D,20230517,000000,37.4,38.08,37.08,37.92,284399,0
+ANDE.US,D,20230518,000000,37.79,38.44,37.49,38.4,173303,0
+ANDE.US,D,20230519,000000,38.9,39.96,38.16,39.9,402313,0
+ANDE.US,D,20230522,000000,40,41.39,39.59,40.74,346259,0
+ANDE.US,D,20230523,000000,40.6,41.94,40.38,41.3,232630,0
+ANDE.US,D,20230524,000000,41.19,41.35,40.38,40.77,156763,0
+ANDE.US,D,20230525,000000,40.5,40.65,39.46,40.57,164304,0
+ANDE.US,D,20230526,000000,40.57,41.212,40.13,41.07,129339,0
+ANDE.US,D,20230530,000000,40.89,41.19,39.36,40.54,111899,0
+ANDE.US,D,20230531,000000,40.32,40.6,38.89,39.01,228723,0
+ANDE.US,D,20230601,000000,38.99,39.765,38.53,39.35,192791,0
+ANDE.US,D,20230602,000000,39.82,41.44,39.82,41.33,283426,0
+ANDE.US,D,20230605,000000,41.03,41.51,40.4,40.98,238559,0
+ANDE.US,D,20230606,000000,40.98,42.37,40.905,42.22,337334,0
+ANDE.US,D,20230607,000000,42.57,43.825,42.16,43.41,249820,0
+ANDE.US,D,20230608,000000,43.27,43.89,42.75,43.88,260427,0
+ANDE.US,D,20230609,000000,43.85,44.59,43.35,44.57,232929,0
+ANDE.US,D,20230612,000000,43.61,45.35,43.61,45.02,273870,0
+ANDE.US,D,20230613,000000,45,45.809,44.92,45.34,307520,0
+ANDE.US,D,20230614,000000,45.58,45.7,44.15,44.54,405007,0
+ANDE.US,D,20230615,000000,44.34,44.83,44.1,44.32,255961,0
+ANDE.US,D,20230616,000000,44.58,45.73,43.82,44.95,1827813,0
+ANDE.US,D,20230620,000000,44.95,45.19,43.94,44.73,334633,0
+ANDE.US,D,20230621,000000,44.7,45.16,44.32,44.97,211924,0
+ANDE.US,D,20230622,000000,45.6,45.6,44.41,44.93,208062,0
+ANDE.US,D,20230623,000000,44.44,45.4,44.055,45.24,391293,0
+ANDE.US,D,20230626,000000,45.18,45.54,42.95,44.44,238292,0
+ANDE.US,D,20230627,000000,44.26,45.28,44.235,45.2,115191,0
+ANDE.US,D,20230628,000000,45.15,45.69,44.63,45.56,132204,0
+ANDE.US,D,20230629,000000,45.62,46.78,45.41,45.7,158643,0
+ANDE.US,D,20230630,000000,45.75,46.63,45.49,46.15,175687,0
+ANDE.US,D,20230703,000000,46.35,47.89,45.89,47.87,145751,0
+ANDE.US,D,20230705,000000,47.87,48,46.965,47.53,257674,0
+ANDE.US,D,20230706,000000,47.08,47.712,44.85,45.59,297838,0
+ANDE.US,D,20230707,000000,45.86,47.26,45.805,46.68,144417,0
+ANDE.US,D,20230710,000000,46.49,47.38,46.02,46.51,166296,0
+ANDE.US,D,20230711,000000,46.91,47.61,46.53,46.97,93237,0
+ANDE.US,D,20230712,000000,47.7,48,46.79,46.93,157882,0
+ANDE.US,D,20230713,000000,46.96,47.455,46.525,47.41,120234,0
+ANDE.US,D,20230714,000000,47.45,47.45,46.3303,46.65,106657,0
+ANDE.US,D,20230717,000000,46.77,48.09,46.61,47.8,155652,0
+ANDE.US,D,20230718,000000,47.8,48.84,47.77,48.38,155205,0
+ANDE.US,D,20230719,000000,48.58,48.63,47.71,48.2,175279,0
+ANDE.US,D,20230720,000000,48.47,48.74,47.825,48.31,156807,0
+ANDE.US,D,20230721,000000,48.75,48.75,47.52,47.77,172391,0
+ANDE.US,D,20230724,000000,47.65,48.99,47.575,48.35,200448,0
+ANDE.US,D,20230725,000000,48.36,48.9419,48.26,48.65,118740,0
+ANDE.US,D,20230726,000000,48.67,48.93,48.49,48.88,116854,0
+ANDE.US,D,20230727,000000,49,49.515,48.72,49.24,149273,0
+ANDE.US,D,20230728,000000,49.74,49.97,49.41,49.55,128819,0
+ANDE.US,D,20230731,000000,49.79,49.88,48.68,48.82,207044,0
+ANDE.US,D,20230801,000000,48.6,49.87,47.9806,49.75,209556,0
+ANDE.US,D,20230802,000000,49.97,52.03,46.98,49.9,399845,0
+ANDE.US,D,20230803,000000,50.8,52.8,50.06,52.71,308058,0
+ANDE.US,D,20230804,000000,52.71,53.37,52.1,53.01,343964,0
+ANDE.US,D,20230807,000000,52.62,53.45,51.95,52.11,321012,0
+ANDE.US,D,20230808,000000,51.67,52.29,50.67,52.2,228579,0
+ANDE.US,D,20230809,000000,52.43,52.75,51.87,52.5,296825,0
+ANDE.US,D,20230810,000000,52.65,53.24,51.64,52.4,423544,0
+ANDE.US,D,20230811,000000,52.43,52.605,51.87,52.34,200583,0
+ANDE.US,D,20230814,000000,52.16,52.16,51.2,51.38,228675,0
+ANDE.US,D,20230815,000000,51.01,51.15,49.75,49.9,269948,0
+ANDE.US,D,20230816,000000,50.04,50.46,49.22,49.59,354961,0
+ANDE.US,D,20230817,000000,49.83,51.11,49.53,50.23,369709,0
+ANDE.US,D,20230818,000000,49.81,51.79,49.81,51.69,199704,0
+ANDE.US,D,20230821,000000,51.95,52.18,50.58,50.95,209021,0
+ANDE.US,D,20230822,000000,51,51.37,50.12,50.72,193571,0
+ANDE.US,D,20230823,000000,50.56,51.515,50.1,51.4,165466,0
+ANDE.US,D,20230824,000000,51.43,51.595,50.82,51.3,182610,0
+ANDE.US,D,20230825,000000,51.26,51.4,50.34,51.31,217230,0
+ANDE.US,D,20230828,000000,51.51,52.24,51.51,51.93,140099,0
+ANDE.US,D,20230829,000000,51.95,52.39,51.2,52.35,170445,0
+ANDE.US,D,20230830,000000,52.3,52.69,51.8,51.89,157544,0
+ANDE.US,D,20230831,000000,51.88,52.02,51.29,51.36,454867,0
+ANDE.US,D,20230901,000000,51.58,52.75,51.58,52.09,206929,0
+ANDE.US,D,20230905,000000,51.69,52.01,50.02,50.18,208827,0
+ANDE.US,D,20230906,000000,50.27,50.7861,49.86,50.4,172569,0
+ANDE.US,D,20230907,000000,50.6,50.78,49.85,50.5,156530,0
+ANDE.US,D,20230908,000000,50.44,50.73,50.16,50.34,133902,0
+ANDE.US,D,20230911,000000,50.45,50.94,49.739,50,158966,0
+ANDE.US,D,20230912,000000,50.06,50.445,49.75,49.84,116669,0
+ANDE.US,D,20230913,000000,49.84,49.84,48.5,49.05,154370,0
+ANDE.US,D,20230914,000000,49.57,50.637,49.57,50.37,154409,0
+ANDE.US,D,20230915,000000,50.2,50.55,49.415,50.5,761795,0
+ANDE.US,D,20230918,000000,50.55,51.1899,50.41,50.58,144722,0
+ANDE.US,D,20230919,000000,50.78,51.42,50.31,51,178278,0
+ANDE.US,D,20230920,000000,51.24,51.68,50.99,51.15,152800,0
+ANDE.US,D,20230921,000000,51.11,52.1199,50.82,52.01,167417,0
+ANDE.US,D,20230922,000000,52.05,52.53,51.2701,51.36,154476,0
+ANDE.US,D,20230925,000000,51.35,51.85,50.9668,51.2,190552,0
+ANDE.US,D,20230926,000000,51,51.235,50.4,50.71,337683,0
+ANDE.US,D,20230927,000000,50.97,52.173,50.97,51.95,117471,0
+ANDE.US,D,20230928,000000,52.13,52.9,52.13,52.46,177318,0
+ANDE.US,D,20230929,000000,52.5,52.5,50.7,51.51,167200,0
+ANDE.US,D,20231002,000000,51.58,51.58,49.66,50.72,285135,0
+ANDE.US,D,20231003,000000,50.44,50.9599,49.81,49.91,231579,0
+ANDE.US,D,20231004,000000,49.88,50.72,49.04,50.52,185512,0
+ANDE.US,D,20231005,000000,50.33,50.68,49.7,50.11,135542,0
+ANDE.US,D,20231006,000000,49.91,50.32,49.26,49.82,171998,0
+ANDE.US,D,20231009,000000,49.87,51.7599,49.87,51.37,108311,0
+ANDE.US,D,20231010,000000,51.65,52.28,51.64,51.73,139548,0
+ANDE.US,D,20231011,000000,51.93,51.93,51.35,51.88,96045,0
+ANDE.US,D,20231012,000000,51.9,51.9,49.95,50.7,109757,0
+ANDE.US,D,20231013,000000,51.02,51.03,50.17,50.51,86109,0
+ANDE.US,D,20231016,000000,50.99,51.87,50.99,51.47,90394,0
+ANDE.US,D,20231017,000000,51.48,53.08,51.48,52.52,188797,0
+ANDE.US,D,20231018,000000,52.25,52.6399,51.97,52.18,103528,0
+ANDE.US,D,20231019,000000,52.18,52.5,51.37,51.49,195241,0
+ANDE.US,D,20231020,000000,51.32,51.32,49.18,49.26,213057,0
+ANDE.US,D,20231023,000000,49.09,49.69,48.56,48.81,194675,0
+ANDE.US,D,20231024,000000,48.79,49.2,48.26,49.03,197664,0
+ANDE.US,D,20231025,000000,48.75,49.35,48.48,49.19,147618,0
+ANDE.US,D,20231026,000000,49.45,50.07,49.055,49.5,110345,0
+ANDE.US,D,20231027,000000,49.34,49.53,48.7,49.31,100358,0
+ANDE.US,D,20231030,000000,49.79,50.02,49.195,49.61,123690,0
+ANDE.US,D,20231031,000000,49.74,50.3,49.505,50.13,111499,0
+ANDE.US,D,20231101,000000,50,50.8999,49.54,50.74,114397,0
+ANDE.US,D,20231102,000000,51.25,52.22,50.9501,51.98,132412,0
+ANDE.US,D,20231103,000000,52.59,53.29,52.31,52.77,209350,0
+ANDE.US,D,20231106,000000,52.71,53.48,52.55,53.42,198842,0
+ANDE.US,D,20231107,000000,53.22,53.22,51.93,52.09,184868,0
+ANDE.US,D,20231108,000000,50.01,50.01,45.07,46.22,317904,0
+ANDE.US,D,20231109,000000,46.64,47.8568,46.2209,47.67,243183,0
+ANDE.US,D,20231110,000000,48.24,50,47.7,49.23,204305,0
+ANDE.US,D,20231113,000000,49.15,50.33,48.91,49.89,206046,0
+ANDE.US,D,20231114,000000,50.98,52.65,50.74,52.65,220252,0
+ANDE.US,D,20231115,000000,52.3,53.6,51.54,52.17,191977,0
+ANDE.US,D,20231116,000000,51.63,51.63,50.11,50.82,180510,0
+ANDE.US,D,20231117,000000,51.33,51.56,50.59,50.89,167914,0
+ANDE.US,D,20231120,000000,51.01,51.7099,50.09,51.52,160592,0
+ANDE.US,D,20231121,000000,51.42,52.29,50.85,51.95,187407,0
+ANDE.US,D,20231122,000000,52.18,52.3,51.45,51.81,132275,0
+ANDE.US,D,20231124,000000,51.68,52.32,51.035,51.16,55203,0
+ANDE.US,D,20231127,000000,50.96,50.9663,50.22,50.39,116420,0
+ANDE.US,D,20231128,000000,50.61,50.6911,49.74,49.74,127859,0
+ANDE.US,D,20231129,000000,49.9,50.0199,48.56,49.35,168253,0
+ANDE.US,D,20231130,000000,49.67,49.92,49.14,49.86,143350,0
+ANDE.US,D,20231201,000000,49.98,51.039,49.6722,50.82,173805,0
+ANDE.US,D,20231204,000000,50.69,52.2,50.5,52.2,166720,0
+ANDE.US,D,20231205,000000,52.04,53.12,51.605,52.61,171833,0
+ANDE.US,D,20231206,000000,52.61,53.06,50.61,51.23,146236,0
+ANDE.US,D,20231207,000000,51.42,52.1207,50.3401,52.06,160247,0
+ANDE.US,D,20231208,000000,51.9,53.04,51.2895,53.04,183162,0
+ANDE.US,D,20231211,000000,52.84,53.35,52.28,53.07,198440,0
+ANDE.US,D,20231212,000000,52.89,53.23,52.2,52.83,148825,0
+ANDE.US,D,20231213,000000,52.85,54.23,51.91,54.17,228744,0
+ANDE.US,D,20231214,000000,54.61,55.22,53.5,54.4,217503,0
+ANDE.US,D,20231215,000000,54.75,55.24,53.89,54.74,623835,0
+ANDE.US,D,20231218,000000,55.01,55.39,54.3351,54.95,270525,0
+ANDE.US,D,20231219,000000,55.09,56.46,55.05,56.22,216677,0
+ANDE.US,D,20231220,000000,55.95,56.77,55.07,55.12,239724,0
+ANDE.US,D,20231221,000000,55.45,56.0926,55.16,55.82,164901,0
+ANDE.US,D,20231222,000000,56.08,56.72,55.9436,56.43,157364,0
+ANDE.US,D,20231226,000000,56.91,58.1,56.576,58.01,131945,0
+ANDE.US,D,20231227,000000,58.04,58.84,57.59,58.57,140233,0
+ANDE.US,D,20231228,000000,58.15,58.7,57.87,58.42,189215,0
+ANDE.US,D,20231229,000000,58.21,58.58,57.21,57.54,162948,0
+ANDE.US,D,20240102,000000,57.05,58.35,56.4701,57.64,395535,0
+ANDE.US,D,20240103,000000,57.6,57.75,55.6,56.38,304292,0
+ANDE.US,D,20240104,000000,56.6,56.6,55.8194,56.15,203709,0
+ANDE.US,D,20240105,000000,56.09,56.47,54.72,54.93,220004,0
+ANDE.US,D,20240108,000000,55.19,55.19,54.17,55.16,177335,0
+ANDE.US,D,20240109,000000,54.48,54.48,52.23,53.37,186321,0
+ANDE.US,D,20240110,000000,53.38,53.966,52.75,53.7,155640,0
+ANDE.US,D,20240111,000000,53.65,53.693,52.145,52.5,284394,0
+ANDE.US,D,20240112,000000,53.25,53.25,52.025,52.5,196501,0
+ANDE.US,D,20240116,000000,52.42,52.82,51.74,52.05,203751,0
+ANDE.US,D,20240117,000000,51.48,52.37,51.3,51.65,218130,0
+ANDE.US,D,20240118,000000,51.8,52.0261,51.355,52.02,167993,0
+ANDE.US,D,20240119,000000,52.23,53.02,51.31,52.81,181504,0
+ANDE.US,D,20240122,000000,52.57,53.59,52.17,52.48,233351,0
+ANDE.US,D,20240123,000000,53.16,53.6,51.79,52.07,172380,0
+ANDE.US,D,20240124,000000,52.61,52.945,51.41,51.81,109184,0
+ANDE.US,D,20240125,000000,52.48,52.7199,51.03,52.07,152268,0
+ANDE.US,D,20240126,000000,52.48,52.93,51.715,52.55,129737,0
+ANDE.US,D,20240129,000000,52.71,52.9,51.92,52.71,129394,0
+ANDE.US,D,20240130,000000,52.62,54.41,52.44,54.33,135869,0
+ANDE.US,D,20240131,000000,54.23,54.35,52.625,52.71,160933,0
+ANDE.US,D,20240201,000000,53.04,53.54,52.02,52.99,160651,0
+ANDE.US,D,20240202,000000,52.81,53.09,52.18,52.29,130343,0
+ANDE.US,D,20240205,000000,51.77,51.99,50.82,51.26,134576,0
+ANDE.US,D,20240206,000000,50.9,51.6699,50.8518,51.37,136537,0
+ANDE.US,D,20240207,000000,51.36,51.94,50.9,51.62,156371,0
+ANDE.US,D,20240208,000000,51.41,52.42,51.14,52.33,155665,0
+ANDE.US,D,20240209,000000,52.21,52.5,51.48,52.25,157612,0
+ANDE.US,D,20240212,000000,52.21,54.395,52.19,54.03,167774,0
+ANDE.US,D,20240213,000000,52.7,53.085,51.18,51.6,228777,0
+ANDE.US,D,20240214,000000,52.28,52.835,51.42,52.76,129125,0
+ANDE.US,D,20240215,000000,52.84,54.7,52.77,54.58,177868,0
+ANDE.US,D,20240216,000000,54.6,54.7,53.71,54.23,154267,0
+ANDE.US,D,20240220,000000,53.42,54.48,53.13,53.3,185844,0
+ANDE.US,D,20240221,000000,54.49,56.57,50.45,56.25,249921,0
+ANDE.US,D,20240222,000000,56.05,56.27,51.3,52.04,322608,0
+ANDE.US,D,20240223,000000,52.5,53.4,51.84,52.75,199341,0
+ANDE.US,D,20240226,000000,52.34,52.98,52.05,52.84,169626,0
+ANDE.US,D,20240227,000000,53.29,54.22,52.84,54.17,186233,0
+ANDE.US,D,20240228,000000,53.99,55.05,53.7826,54.63,158859,0
+ANDE.US,D,20240229,000000,55.15,55.57,54.66,55.28,139973,0
+ANDE.US,D,20240301,000000,55.41,55.96,54.18,55.46,156227,0
+ANDE.US,D,20240304,000000,55.41,55.54,53.995,54.63,143683,0
+ANDE.US,D,20240305,000000,54.52,55.02,53.34,53.36,142575,0
+ANDE.US,D,20240306,000000,54,54.23,52.67,53.09,178707,0
+ANDE.US,D,20240307,000000,53.54,54.72,53.2044,53.94,175149,0
+ANDE.US,D,20240308,000000,54.96,55.675,54.5,54.86,203153,0
+ANDE.US,D,20240311,000000,54.5,54.71,53.52,54.23,162721,0
+ANDE.US,D,20240312,000000,54.33,54.5,53.79,54.07,194131,0
+ANDE.US,D,20240313,000000,53.96,54.74,53.47,54.46,200515,0
+ANDE.US,D,20240314,000000,54.61,54.61,52.96,53.25,161815,0
+ANDE.US,D,20240315,000000,52.99,53.931,52.99,53.38,990465,0
+ANDE.US,D,20240318,000000,53.23,53.69,52.73,53.18,202725,0
+ANDE.US,D,20240319,000000,53.2,55.28,53.2,54.93,189586,0
+ANDE.US,D,20240320,000000,54.89,56.18,54.3893,55.98,122754,0
+ANDE.US,D,20240321,000000,56.25,56.715,55.6948,56.4,158266,0
+ANDE.US,D,20240322,000000,56.35,56.35,55.81,56.02,83664,0
+ANDE.US,D,20240325,000000,56.37,57.08,55.0506,56.62,100064,0
+ANDE.US,D,20240326,000000,57.12,57.12,56.14,56.5,112563,0
+ANDE.US,D,20240327,000000,57.13,57.61,57.01,57.32,122161,0
+ANDE.US,D,20240328,000000,57.49,57.82,57.025,57.37,144288,0
+ANDE.US,D,20240401,000000,57.33,57.33,56.17,56.42,131226,0
+ANDE.US,D,20240402,000000,56.11,56.41,55.555,56.21,168124,0
+ANDE.US,D,20240403,000000,56.17,56.2509,55.5577,56.15,116848,0
+ANDE.US,D,20240404,000000,56.77,58.09,56.035,57.05,234916,0
+ANDE.US,D,20240405,000000,57.19,57.51,56.3904,57.44,109859,0
+ANDE.US,D,20240408,000000,57.72,58.25,57.28,58.06,102078,0
+ANDE.US,D,20240409,000000,58.37,58.76,56.97,57.34,103811,0
+ANDE.US,D,20240410,000000,56.45,57.31,55.9,57.3,173500,0
+ANDE.US,D,20240411,000000,57.7,58.49,56.9601,58.48,174166,0
+ANDE.US,D,20240412,000000,58.46,58.7568,56.7762,57.51,231088,0
+ANDE.US,D,20240415,000000,57.86,58.17,56.451,57.38,153848,0
+ANDE.US,D,20240416,000000,57.15,57.29,56.3,57.25,115065,0
+ANDE.US,D,20240417,000000,57.43,58.11,56.615,56.68,143355,0
+ANDE.US,D,20240418,000000,56.72,57.52,56.19,56.4,140968,0
+ANDE.US,D,20240419,000000,56.11,58.34,56.11,58.27,175034,0
+ANDE.US,D,20240422,000000,58.5,60.18,57.95,58.95,238540,0
+ANDE.US,D,20240423,000000,58.95,61.46,58.63,60.41,299564,0
+ANDE.US,D,20240424,000000,60.12,60.12,56.89,57.38,287061,0
+ANDE.US,D,20240425,000000,56.9,57,55.47,56.6,183204,0
+ANDE.US,D,20240426,000000,56.59,57.39,55.9481,56.91,152469,0
+ANDE.US,D,20240429,000000,57.18,57.78,56.99,57.27,100178,0
+ANDE.US,D,20240430,000000,57.07,57.07,54.72,54.94,208798,0
+ANDE.US,D,20240501,000000,54.65,55.73,54.5,54.96,121316,0
+ANDE.US,D,20240502,000000,55.64,56.335,55.41,56.02,108013,0
+ANDE.US,D,20240503,000000,56.51,56.7541,55.71,56.51,106681,0
+ANDE.US,D,20240506,000000,57,57.3929,56.32,56.52,128836,0
+ANDE.US,D,20240507,000000,56.45,57.15,56.07,56.14,196215,0
+ANDE.US,D,20240508,000000,52.14,54.095,48.55,51.45,376581,0
+ANDE.US,D,20240509,000000,51.18,53.67,51.18,52.85,240829,0
+ANDE.US,D,20240510,000000,52.72,53.53,52.48,53.4,233288,0
+ANDE.US,D,20240513,000000,53.72,53.95,51.99,52.03,174297,0
+ANDE.US,D,20240514,000000,52.33,52.7742,51.75,52.39,122289,0
+ANDE.US,D,20240515,000000,52.9,52.9,51.59,52.12,133498,0
+ANDE.US,D,20240516,000000,52.21,52.56,51.595,52.46,131481,0
+ANDE.US,D,20240517,000000,52.67,52.79,51.13,51.47,118196,0
+ANDE.US,D,20240520,000000,51.22,52.0711,50.95,51.07,151278,0
+ANDE.US,D,20240521,000000,51.23,51.64,50.8667,51.56,144039,0
+ANDE.US,D,20240522,000000,51.25,51.77,50.955,51.76,129464,0
+ANDE.US,D,20240523,000000,51.9,51.9,50.71,51.48,197529,0
+ANDE.US,D,20240524,000000,51.98,52.14,51.15,51.97,155329,0
+ANDE.US,D,20240528,000000,51.97,52.76,51.09,52.64,134301,0
+ANDE.US,D,20240529,000000,51.9,52.24,51.6,51.84,121152,0
+ANDE.US,D,20240530,000000,52.14,52.19,51.455,51.72,98041,0
+ANDE.US,D,20240531,000000,51.47,52.64,50.85,52.34,221118,0
+ANDE.US,D,20240603,000000,52.44,52.6125,50.47,51.35,159456,0
+ANDE.US,D,20240604,000000,51.02,51.02,49.78,50.35,133635,0
+ANDE.US,D,20240605,000000,50.7,50.7,49.81,49.87,146175,0
+ANDE.US,D,20240606,000000,49.63,51.08,49.58,50.52,109480,0
+ANDE.US,D,20240607,000000,50.41,50.696,49.7,50.07,114984,0
+ANDE.US,D,20240610,000000,49.64,50.05,49.0996,49.55,152477,0
+ANDE.US,D,20240611,000000,49.2,49.72,48.51,49.35,128740,0
+ANDE.US,D,20240612,000000,50.46,50.98,49.59,49.67,132614,0
+ANDE.US,D,20240613,000000,49.56,49.8399,48.675,48.96,103502,0
+ANDE.US,D,20240614,000000,48.62,48.9185,47.92,48.26,106340,0
+ANDE.US,D,20240617,000000,48.13,49.06,47.94,48.85,203872,0
+ANDE.US,D,20240618,000000,49.02,49.31,48.51,48.52,136546,0
+ANDE.US,D,20240620,000000,48.23,49.96,48.0922,48.76,139482,0
+ANDE.US,D,20240621,000000,48.96,49.91,48.835,49.78,793770,0
+ANDE.US,D,20240624,000000,49.56,50.58,49.47,49.73,227395,0
+ANDE.US,D,20240625,000000,49.66,49.69,48.81,49.38,120028,0
+ANDE.US,D,20240626,000000,49.25,49.96,48.95,49.73,165525,0
+ANDE.US,D,20240627,000000,49.88,50.1452,49.4,49.86,104261,0
+ANDE.US,D,20240628,000000,50.18,50.26,49.33,49.6,692492,0
+ANDE.US,D,20240701,000000,49.6,50.065,48.3,48.56,145797,0
+ANDE.US,D,20240702,000000,48.76,49.43,48.65,48.89,123816,0
+ANDE.US,D,20240703,000000,49.11,49.33,48.51,48.61,47395,0
+ANDE.US,D,20240705,000000,48.51,48.51,47.42,47.61,96292,0
+ANDE.US,D,20240708,000000,48.01,49.01,48.01,48.21,179755,0
+ANDE.US,D,20240709,000000,47.94,48.1534,46.49,46.62,187669,0
+ANDE.US,D,20240710,000000,46.5,46.96,46.38,46.58,168518,0
+ANDE.US,D,20240711,000000,47.55,48.815,47.1511,48.21,172369,0
+ANDE.US,D,20240712,000000,48.85,49.1471,48.25,48.58,134198,0
+ANDE.US,D,20240715,000000,48.86,49.615,48.1501,48.78,170712,0
+ANDE.US,D,20240716,000000,49.19,50.59,49.19,50.13,223185,0
+ANDE.US,D,20240717,000000,50.03,52.41,49.52,52.24,216972,0
+ANDE.US,D,20240718,000000,52.24,52.955,51.58,51.71,136358,0
+ANDE.US,D,20240719,000000,51.86,51.86,51.09,51.44,111432,0
+ANDE.US,D,20240722,000000,51.81,52.26,51.08,52.06,117678,0
+ANDE.US,D,20240723,000000,52.05,53.24,51.545,52.5,142213,0
+ANDE.US,D,20240724,000000,52.22,52.93,52.045,52.26,120903,0
+ANDE.US,D,20240725,000000,52.57,54.51,52.57,54.23,159994,0
+ANDE.US,D,20240726,000000,54.68,55.03,53.69,54.98,151787,0
+ANDE.US,D,20240729,000000,54.8,55.006,53.34,54.13,159375,0
+ANDE.US,D,20240730,000000,54.31,55.52,53.4601,54.8,165530,0
+ANDE.US,D,20240731,000000,54.92,55.47,53.87,54.53,182808,0
+ANDE.US,D,20240801,000000,54.62,55.4299,52.9542,53.22,170651,0
+ANDE.US,D,20240802,000000,51.95,52.37,50.985,51.01,143668,0
+ANDE.US,D,20240805,000000,48.94,48.97,47.25,47.38,197192,0
+ANDE.US,D,20240806,000000,47.16,47.96,46.24,47.73,274836,0
+ANDE.US,D,20240807,000000,47.44,48.54,45.55,47.25,318119,0
+ANDE.US,D,20240808,000000,47.95,48.81,47.66,48.15,162323,0
+ANDE.US,D,20240809,000000,48.06,48.06,46.63,47.08,125215,0
+ANDE.US,D,20240812,000000,47.42,47.97,46.55,46.68,117101,0
+ANDE.US,D,20240813,000000,47.11,48.105,46.09,47.98,152432,0
+ANDE.US,D,20240814,000000,48.13,48.335,47.34,47.9,103738,0
+ANDE.US,D,20240815,000000,49.13,49.45,48.44,48.82,117941,0
+ANDE.US,D,20240816,000000,49.69,50.625,49.33,50.22,167981,0
+ANDE.US,D,20240819,000000,49.65,50.195,49.305,49.73,124856,0
+ANDE.US,D,20240820,000000,49.86,49.86,48.72,48.75,115831,0
+ANDE.US,D,20240821,000000,49.31,49.31,48.62,48.93,108657,0
+ANDE.US,D,20240822,000000,48.76,49.79,48.24,48.83,121105,0
+ANDE.US,D,20240823,000000,49.05,50.585,48.99,49.91,152395,0
+ANDE.US,D,20240826,000000,50.06,51.08,50.06,50.57,156753,0
+ANDE.US,D,20240827,000000,50.4,50.64,49.76,50.09,112548,0
+ANDE.US,D,20240828,000000,50.08,50.73,49.85,50.11,106434,0
+ANDE.US,D,20240829,000000,50.63,50.91,49.89,50.43,102602,0
+ANDE.US,D,20240830,000000,50.67,51.07,50.32,50.97,144674,0
+ANDE.US,D,20240903,000000,50.42,50.7102,49.12,49.14,117356,0
+ANDE.US,D,20240904,000000,49.18,49.35,48.52,48.62,105261,0
+ANDE.US,D,20240905,000000,48.58,49.22,48.2878,49.12,128961,0
+ANDE.US,D,20240906,000000,48.99,49.315,47.497,47.8,111784,0
+ANDE.US,D,20240909,000000,47.73,48.028,46.71,46.82,124002,0
+ANDE.US,D,20240910,000000,46.71,48.05,45.83,46.16,149612,0
+ANDE.US,D,20240911,000000,45.75,45.85,44.65,45.71,163367,0
+ANDE.US,D,20240912,000000,46.14,47.0088,45.895,46.38,125801,0
+ANDE.US,D,20240913,000000,47.04,48.13,46.851,47.9,169292,0
+ANDE.US,D,20240916,000000,48.27,48.5,47.73,48.28,131283,0
+ANDE.US,D,20240917,000000,48.65,49.69,48.47,49.13,125815,0
+ANDE.US,D,20240918,000000,49.02,50.64,48.58,49.06,132887,0
+ANDE.US,D,20240919,000000,49.84,50.38,48.9977,50.11,138520,0
+ANDE.US,D,20240920,000000,49.92,50.085,49.0938,49.91,764019,0
+ANDE.US,D,20240923,000000,49.87,50.3333,49.49,49.75,145641,0
+ANDE.US,D,20240924,000000,49.72,50.89,49.0438,50.21,172616,0
+ANDE.US,D,20240925,000000,50.36,50.36,48.81,48.81,145769,0
+ANDE.US,D,20240926,000000,49.21,50.53,49.075,50.06,165176,0
+ANDE.US,D,20240927,000000,50.43,51.15,49.8,50.08,93444,0
+ANDE.US,D,20240930,000000,50.12,50.49,49.55,50.14,130879,0
+ANDE.US,D,20241001,000000,49.81,50.14,48.96,49.9,122460,0
+ANDE.US,D,20241002,000000,49.9,50.34,48.75,49.25,105907,0
+ANDE.US,D,20241003,000000,48.9,49.26,48.35,48.46,94460,0
+ANDE.US,D,20241004,000000,49.3,49.88,49.19,49.84,103852,0
+ANDE.US,D,20241007,000000,49.56,50.31,49.16,50,99096,0
+ANDE.US,D,20241008,000000,49.87,49.87,48.95,49.44,109298,0
+ANDE.US,D,20241009,000000,49.36,50.08,49.22,49.26,105044,0
+ANDE.US,D,20241010,000000,48.75,48.9565,48.04,48.69,126782,0
+ANDE.US,D,20241011,000000,48.76,49.4199,48.555,48.98,95243,0
+ANDE.US,D,20241014,000000,48.84,49.06,48.65,48.99,96733,0
+ANDE.US,D,20241015,000000,48.71,49.62,48.29,48.31,160675,0
+ANDE.US,D,20241016,000000,48.65,49.76,48.65,49.05,189727,0
+ANDE.US,D,20241017,000000,49.03,49.71,48.2401,49.32,140611,0
+ANDE.US,D,20241018,000000,49.39,49.42,48.2,48.22,140283,0
+ANDE.US,D,20241021,000000,48.17,48.47,47.15,47.34,157779,0
+ANDE.US,D,20241022,000000,47.32,47.69,46.6847,46.79,74604,0
+ANDE.US,D,20241023,000000,46.46,46.8015,46.08,46.32,77780,0
+ANDE.US,D,20241024,000000,46.31,46.545,45.65,46.51,153587,0
+ANDE.US,D,20241025,000000,47,47.2,46.22,46.58,101154,0
+ANDE.US,D,20241028,000000,46.75,47.545,46.75,47.25,78187,0
+ANDE.US,D,20241029,000000,46.83,46.96,46.09,46.15,96172,0
+ANDE.US,D,20241030,000000,46.08,46.85,45.73,45.77,91492,0
+ANDE.US,D,20241031,000000,45.77,46.325,45.35,45.4,148611,0
+ANDE.US,D,20241101,000000,45.67,46.18,44.91,45.2,150213,0
+ANDE.US,D,20241104,000000,45.32,46.43,45.32,45.82,159796,0
+ANDE.US,D,20241105,000000,45.51,46.5955,41.765,43.41,422184,0
+ANDE.US,D,20241106,000000,45.39,49.32,45.39,48.86,345073,0
+ANDE.US,D,20241107,000000,48.84,49.22,47.415,48.19,258007,0
+ANDE.US,D,20241108,000000,48.35,49.37,47.62,48.93,266769,0
+ANDE.US,D,20241111,000000,49.36,49.75,48.03,48.51,251279,0
+ANDE.US,D,20241112,000000,48.56,48.71,47.05,47.05,320923,0
+ANDE.US,D,20241113,000000,47.52,48.36,46.58,46.86,253338,0
+ANDE.US,D,20241114,000000,47.11,47.67,46.35,47.04,190142,0
+ANDE.US,D,20241115,000000,47.42,48.42,47.26,48.265,344756,0
+ANDE.US,D,20241118,000000,48.51,49.61,48.33,48.34,282148,0
+ANDE.US,D,20241119,000000,47.79,48.2,47.12,47.19,158411,0
+ANDE.US,D,20241120,000000,47.04,47.59,46.81,47.59,167905,0
+ANDE.US,D,20241121,000000,47.71,48.38,47.46,47.89,146640,0
+ANDE.US,D,20241122,000000,48,49.015,47.71,48.21,251153,0
+ANDE.US,D,20241125,000000,48.86,49.68,48.8,49.1,457858,0
+ANDE.US,D,20241126,000000,48.73,48.9,47.63,47.82,191766,0
+ANDE.US,D,20241127,000000,48.25,48.575,47.66,47.93,194261,0
+ANDE.US,D,20241129,000000,48.07,48.345,47.19,47.74,130757,0
+ANDE.US,D,20241202,000000,47.57,48.49,47.26,48.35,313690,0
+ANDE.US,D,20241203,000000,48.46,48.575,47.23,47.86,316389,0
+ANDE.US,D,20241204,000000,48.01,48.36,46.844,46.95,198197,0
+ANDE.US,D,20241205,000000,46.78,46.8,45.59,46.14,325895,0
+ANDE.US,D,20241206,000000,46.28,46.56,45.37,45.55,296262,0
+ANDE.US,D,20241209,000000,45.94,47,45.54,46.46,255319,0
+ANDE.US,D,20241210,000000,46.41,46.58,45.35,45.85,230584,0
+ANDE.US,D,20241211,000000,46.225,46.63,45.85,46.42,252664,0
+ANDE.US,D,20241212,000000,46.3,46.55,45.33,45.41,231841,0
+ANDE.US,D,20241213,000000,45.35,45.3784,44.15,44.99,353610,0
+ANDE.US,D,20241216,000000,45.03,45.1,43.3,43.77,494119,0
+ANDE.US,D,20241217,000000,43.4,43.86,42.4,42.93,358034,0
+ANDE.US,D,20241218,000000,43.06,43.4,40.86,41,367742,0
+ANDE.US,D,20241219,000000,41.31,42.21,40.14,40.7,644265,0
+ANDE.US,D,20241220,000000,40.07,40.8,39.25,39.75,4010682,0
+ANDE.US,D,20241223,000000,39.75,40.35,39.45,40.13,409812,0
+ANDE.US,D,20241224,000000,39.98,40.54,39.905,40.42,108511,0
+ANDE.US,D,20241226,000000,40.42,40.88,40.175,40.5,235949,0
+ANDE.US,D,20241227,000000,40.16,40.825,39.95,40.06,172687,0
+ANDE.US,D,20241230,000000,39.73,40.145,39.4,39.8,249860,0
+ANDE.US,D,20241231,000000,39.84,40.87,39.84,40.52,204385,0
+ANDE.US,D,20250102,000000,40.78,41.49,39.98,40.1,240738,0
+ANDE.US,D,20250103,000000,40.1,40.25,39.29,40.09,268971,0
+ANDE.US,D,20250106,000000,40.4,41.29,40.1,40.77,398610,0
+ANDE.US,D,20250107,000000,40.8,41.79,40.8,41.64,379570,0
+ANDE.US,D,20250108,000000,41.23,42.25,40.44,42.21,384736,0
+ANDE.US,D,20250110,000000,41.81,42.575,41.59,42.22,283918,0
+ANDE.US,D,20250113,000000,42.1,43.51,42.1,43.47,277890,0
+ANDE.US,D,20250114,000000,43.4,43.54,42.5,43.49,245389,0
+ANDE.US,D,20250115,000000,44,44.98,43.59,44.85,283873,0
+ANDE.US,D,20250116,000000,44.62,44.99,43.74,44.18,249216,0
+ANDE.US,D,20250117,000000,44.48,44.607,44.0675,44.4,185080,0
+ANDE.US,D,20250121,000000,44.75,44.99,43.41,43.92,275567,0
+ANDE.US,D,20250122,000000,43.62,43.935,43.02,43.02,167906,0
+ANDE.US,D,20250123,000000,42.82,43.28,42.34,43.16,224589,0
+ANDE.US,D,20250124,000000,43.15,44.045,42.265,42.56,153356,0
+ANDE.US,D,20250127,000000,42.62,43.95,42.62,43.55,276896,0
+ANDE.US,D,20250128,000000,43.2,43.27,41.04,41.06,266001,0
+ANDE.US,D,20250129,000000,41.06,42.3165,41.06,41.95,225523,0
+ANDE.US,D,20250130,000000,42.17,42.5,41.46,41.68,171984,0
+ANDE.US,D,20250131,000000,41.58,41.8746,40.5334,40.75,174705,0
+ANDE.US,D,20250203,000000,39.99,40.6,39.61,40.06,193151,0
+ANDE.US,D,20250204,000000,39.75,40.94,39.75,40.86,194670,0
+ANDE.US,D,20250205,000000,40.75,40.835,40.32,40.63,209810,0
+ANDE.US,D,20250206,000000,40.9,41.09,40.06,40.25,203431,0
+ANDE.US,D,20250207,000000,40.22,40.89,39.85,40.35,226976,0
+ANDE.US,D,20250210,000000,40.59,40.99,39.98,40.74,191882,0
+ANDE.US,D,20250211,000000,40.44,41.485,40.44,41.18,236230,0
+ANDE.US,D,20250212,000000,40.73,41.3,40.32,40.39,256672,0
+ANDE.US,D,20250213,000000,40.69,41.38,40.46,40.8,210831,0
+ANDE.US,D,20250214,000000,41.16,41.31,40.29,40.55,229505,0
+ANDE.US,D,20250218,000000,40.31,41.095,40,40.77,423765,0
+ANDE.US,D,20250219,000000,47.13,51.584,46.39,47.81,927323,0
+ANDE.US,D,20250220,000000,47.34,47.41,44.55,46.17,523683,0
+ANDE.US,D,20250221,000000,46.48,46.55,44.45,45.53,382545,0
+ANDE.US,D,20250224,000000,45.66,45.97,44.87,44.89,288922,0
+ANDE.US,D,20250225,000000,44.28,45.2,44,44.13,413984,0
+ANDE.US,D,20250226,000000,43.86,44.22,42.23,42.69,237390,0
+ANDE.US,D,20250227,000000,42.88,43.24,42.31,42.64,230904,0
+ANDE.US,D,20250228,000000,42.68,43.075,42.13,42.78,377823,0
+ANDE.US,D,20250303,000000,42.78,43.45,41.48,41.56,262733,0
+ANDE.US,D,20250304,000000,41.06,43.16,40.95,41.84,369872,0
+ANDE.US,D,20250305,000000,41.84,42.428,40.7151,41.4,262020,0
+ANDE.US,D,20250306,000000,41.22,42.84,41.22,42.81,291383,0
+ANDE.US,D,20250307,000000,42.66,43.98,42.425,43.13,302819,0
+ANDE.US,D,20250310,000000,43,44.41,43,43.31,302726,0
+ANDE.US,D,20250311,000000,43.53,43.915,42.32,42.33,194496,0
+ANDE.US,D,20250312,000000,42.23,42.23,40.96,41.34,318781,0
+ANDE.US,D,20250313,000000,41.34,41.6,40.79,41.09,182326,0
+ANDE.US,D,20250314,000000,41.25,42.18,40.92,41.91,230635,0
+ANDE.US,D,20250317,000000,42.14,44.6,42.14,43.64,584915,0
+ANDE.US,D,20250318,000000,43.48,44.11,42.98,43.61,328858,0
+ANDE.US,D,20250319,000000,43.46,44.15,42.92,43.78,361016,0
+ANDE.US,D,20250320,000000,43.4,44.07,43.045,43.51,352046,0
+ANDE.US,D,20250321,000000,43.15,43.32,41.625,42.32,3437656,0
+ANDE.US,D,20250324,000000,43.04,43.63,42.55,42.9,260341,0
+ANDE.US,D,20250325,000000,42.89,43.81,42.7182,43.03,376137,0
+ANDE.US,D,20250326,000000,43.01,43.755,42.88,43.47,226050,0
+ANDE.US,D,20250327,000000,43.62,44.02,43.34,43.88,242479,0
+ANDE.US,D,20250328,000000,43.76,43.76,42.9356,43.26,194733,0
+ANDE.US,D,20250331,000000,43.05,43.65,42.61,42.93,415753,0
+ANDE.US,D,20250401,000000,42.75,43.41,42.21,43.37,261070,0
+ANDE.US,D,20250402,000000,43.13,43.65,42.905,43.57,222195,0
+ANDE.US,D,20250403,000000,42.07,42.635,41.325,41.34,363107,0
+ANDE.US,D,20250404,000000,40.01,41.92,37.62,38.61,409266,0
+ANDE.US,D,20250407,000000,37.4,39.73,36.41,37.08,469563,0
+ANDE.US,D,20250408,000000,38.35,38.78,35.88,36.5,408394,0
+ANDE.US,D,20250409,000000,35.88,39.71,35.88,38.87,401284,0
+ANDE.US,D,20250410,000000,38.24,38.4628,36.56,37.3,304196,0
+ANDE.US,D,20250411,000000,37.62,38.335,36.92,37.86,309015,0
+ANDE.US,D,20250414,000000,38.65,38.8,37.54,38.21,252135,0
+ANDE.US,D,20250415,000000,38,38.42,37.35,37.37,403914,0
+ANDE.US,D,20250416,000000,37.62,37.98,37.255,37.53,253706,0
+ANDE.US,D,20250417,000000,37.48,38.3,37.275,38.12,201931,0
+ANDE.US,D,20250421,000000,37.93,38.045,37.1951,37.28,178673,0
+ANDE.US,D,20250422,000000,37.63,38.13,37.28,37.88,293347,0
+ANDE.US,D,20250423,000000,38.63,39.51,37.72,37.86,202860,0
+ANDE.US,D,20250424,000000,37.84,38.32,37.5,38.1,175962,0
+ANDE.US,D,20250425,000000,38.37,38.37,37.395,38.02,130962,0
+ANDE.US,D,20250428,000000,38,38.51,37.75,38.14,176273,0
+ANDE.US,D,20250429,000000,38.07,38.1399,37.59,38.04,150427,0
+ANDE.US,D,20250430,000000,37.6,38.09,36.85,37.71,319136,0
+ANDE.US,D,20250501,000000,37.37,37.775,36.92,37.33,304390,0
+ANDE.US,D,20250502,000000,37.64,38.08,37.39,37.81,202430,0
+ANDE.US,D,20250505,000000,37.48,37.745,36.95,36.98,294009,0
+ANDE.US,D,20250506,000000,36.16,36.3689,34.9,34.94,466561,0
+ANDE.US,D,20250507,000000,34.44,34.72,31.03,31.51,915251,0
+ANDE.US,D,20250508,000000,31.53,34.47,31.53,34.41,628976,0
+ANDE.US,D,20250509,000000,34.37,34.98,34.01,34.655,348570,0
+ANDE.US,D,20250512,000000,35.95,36.32,35.28,35.91,476714,0
+ANDE.US,D,20250513,000000,36.07,36.655,35.855,36.36,324569,0
+ANDE.US,D,20250514,000000,36.01,36.12,35.34,35.34,357398,0
+ANDE.US,D,20250515,000000,35.21,35.53,34.62,35.44,301165,0
+ANDE.US,D,20250516,000000,35.36,36.33,35.18,36.07,222013,0
+ANDE.US,D,20250519,000000,35.81,36,35.36,35.74,228563,0
+ANDE.US,D,20250520,000000,35.68,35.93,35.2842,35.62,231837,0
+ANDE.US,D,20250521,000000,35.29,35.31,34.315,34.41,230254,0
+ANDE.US,D,20250522,000000,34.17,34.43,33.82,34.13,229293,0
+ANDE.US,D,20250523,000000,33.34,34.14,33.2,34.01,208807,0
+ANDE.US,D,20250527,000000,34.52,35,34.2725,34.97,219305,0
+ANDE.US,D,20250528,000000,34.97,35.17,34.7,34.78,228025,0
+ANDE.US,D,20250529,000000,34.9,35.76,34.565,35.735,210780,0
+ANDE.US,D,20250530,000000,35.39,35.93,35.39,35.51,516114,0
+ANDE.US,D,20250602,000000,35.71,35.83,35,35.59,290516,0
+ANDE.US,D,20250603,000000,35.57,35.74,35.1,35.31,199130,0
+ANDE.US,D,20250604,000000,35.46,35.59,34.31,34.47,216816,0
+ANDE.US,D,20250605,000000,34.68,34.97,34.055,34.2,237856,0
+ANDE.US,D,20250606,000000,34.66,34.9899,34.37,34.67,214203,0
+ANDE.US,D,20250609,000000,34.88,35.083,34.38,34.72,500882,0
+ANDE.US,D,20250610,000000,35.05,36.1599,34.76,35.94,215408,0
+ANDE.US,D,20250611,000000,36,36,35.17,35.42,189323,0
+ANDE.US,D,20250612,000000,35.13,35.695,34.84,35.66,181399,0
+ANDE.US,D,20250613,000000,35.64,37.1,34.7101,36.47,343328,0
+ANDE.US,D,20250616,000000,36.62,37.755,36.595,37.35,392117,0
+ANDE.US,D,20250617,000000,37.15,37.73,36.91,37.18,283706,0
+ANDE.US,D,20250618,000000,37.18,37.71,36.86,36.88,329663,0
+ANDE.US,D,20250620,000000,37.52,37.52,36.76,36.8,1206676,0
+ANDE.US,D,20250623,000000,36.81,37.275,36.19,36.51,189363,0
+ANDE.US,D,20250624,000000,36.48,36.85,36.26,36.79,228488,0
+ANDE.US,D,20250625,000000,36.82,36.82,36.2,36.36,196610,0
+ANDE.US,D,20250626,000000,36.58,36.96,36.2938,36.69,187632,0
+ANDE.US,D,20250627,000000,36.78,36.9,36.055,36.14,566180,0
+ANDE.US,D,20250630,000000,36.27,36.85,35.82,36.75,624789,0
+ANDE.US,D,20250701,000000,36.5,38.51,36.5,37.75,501079,0
+ANDE.US,D,20250702,000000,37.98,38.75,37.62,38.49,253166,0
+ANDE.US,D,20250703,000000,38.56,38.695,38.1,38.43,98746,0
+ANDE.US,D,20250707,000000,38.02,38.61,37.39,37.49,306806,0
+ANDE.US,D,20250708,000000,37.7,38.75,37.5,38.12,311943,0
+ANDE.US,D,20250709,000000,38.13,38.27,37.14,38.17,278327,0
+ANDE.US,D,20250710,000000,37.96,39.1,37.95,38.45,217551,0
+ANDE.US,D,20250711,000000,38.37,38.8,37.93,38.38,166594,0
+ANDE.US,D,20250714,000000,38.33,39.1057,37.455,37.8,169150,0
+ANDE.US,D,20250715,000000,37.97,38.055,37.2,37.2,216869,0
+ANDE.US,D,20250716,000000,37.39,37.735,36.56,36.7,202236,0
+ANDE.US,D,20250717,000000,36.56,37.1299,36.23,36.45,208631,0
+ANDE.US,D,20250718,000000,36.85,37.29,36.09,36.16,184429,0
+ANDE.US,D,20250721,000000,36.37,36.715,35.7738,35.82,200970,0
+ANDE.US,D,20250722,000000,35.91,37.01,35.91,36.6,333347,0
+ANDE.US,D,20250723,000000,36.84,37.695,36.7,37.51,274536,0
+ANDE.US,D,20250724,000000,37.42,37.55,36.03,36.09,237356,0
+ANDE.US,D,20250725,000000,36.17,36.19,35.525,36.1,321291,0
+ANDE.US,D,20250728,000000,36.12,36.48,35.56,36.09,328877,0
+ANDE.US,D,20250729,000000,36.15,36.705,35.55,36.65,489569,0
+ANDE.US,D,20250730,000000,36.71,37.71,36.28,36.47,270437,0
+ANDE.US,D,20250731,000000,35.89,36.14,35.73,35.92,267487,0
+ANDE.US,D,20250801,000000,35.79,35.9,34.65,34.69,373932,0
+ANDE.US,D,20250804,000000,34.7,35.69,34.1,34.65,530329,0
+ANDE.US,D,20250805,000000,31.84,35.4075,31.84,34.63,572022,0
+ANDE.US,D,20250806,000000,34.8,37.56,34.78,36.19,585922,0
+ANDE.US,D,20250807,000000,36.6,38.3196,36.51,37.65,526997,0
+ANDE.US,D,20250808,000000,37.81,38.67,37.4288,37.94,424975,0
+ANDE.US,D,20250811,000000,38,38.32,37.63,38.27,363324,0
+ANDE.US,D,20250812,000000,38.61,40.2,38.19,40.02,325528,0
+ANDE.US,D,20250813,000000,40.02,40.655,39.8,40.25,257916,0
+ANDE.US,D,20250814,000000,39.83,40.15,38.38,38.45,212083,0
+ANDE.US,D,20250815,000000,38.58,38.63,37.99,38.12,240628,0
+ANDE.US,D,20250818,000000,38.24,38.52,37.925,38.04,172160,0
+ANDE.US,D,20250819,000000,38.2,38.79,37.9916,38.38,185952,0
+ANDE.US,D,20250820,000000,38.41,38.745,38.19,38.28,166546,0
+ANDE.US,D,20250821,000000,37.98,38.905,37.91,38.51,303382,0
+ANDE.US,D,20250822,000000,38.79,41.04,38.13,40.95,310852,0
+ANDE.US,D,20250825,000000,40.71,41.71,40.64,41.28,283431,0
+ANDE.US,D,20250826,000000,41.06,41.375,40.2,40.5,243442,0
+ANDE.US,D,20250827,000000,40.21,41.175,40.12,40.7,216482,0
+ANDE.US,D,20250828,000000,40.76,40.96,39.92,40.83,194460,0
+ANDE.US,D,20250829,000000,40.83,41.3225,40.58,40.9,184779,0
+ANDE.US,D,20250902,000000,40.68,40.7599,40.305,40.64,186398,0
+ANDE.US,D,20250903,000000,40.37,40.85,40.055,40.61,271161,0
+ANDE.US,D,20250904,000000,40.89,41.89,40.88,41.49,270795,0
+ANDE.US,D,20250905,000000,41.4,42.36,41.18,41.4,305595,0
+ANDE.US,D,20250908,000000,41.68,41.68,40.76,40.9,306314,0
+ANDE.US,D,20250909,000000,40.87,41.375,39.94,39.96,230511,0
+ANDE.US,D,20250910,000000,39.77,39.97,39.15,39.97,244523,0
+ANDE.US,D,20250911,000000,39.94,40.98,39.79,40.9,290996,0
+ANDE.US,D,20250912,000000,40.68,40.765,40.17,40.23,150390,0
+ANDE.US,D,20250915,000000,39.69,40.06,38.37,38.45,581105,0
+ANDE.US,D,20250916,000000,38.6,40.12,38.325,40.1,510188,0
+ANDE.US,D,20250917,000000,40.18,40.47,39.38,39.46,676827,0
+ANDE.US,D,20250918,000000,39.46,40.41,39.1,40.08,503217,0
+ANDE.US,D,20250919,000000,40.17,40.17,38.57,38.63,3807478,0
+ANDE.US,D,20250922,000000,38.65,38.65,37.69,38.38,348005,0
+ANDE.US,D,20250923,000000,38.25,39,38.08,38.6,357872,0
+ANDE.US,D,20250924,000000,38.69,39.625,38.51,39.49,297016,0
+ANDE.US,D,20250925,000000,39.7,39.9,39.325,39.69,262149,0
+ANDE.US,D,20250926,000000,39.74,40.66,39.72,40.63,379277,0
+ANDE.US,D,20250929,000000,40.57,40.57,39.17,39.67,315177,0
+ANDE.US,D,20250930,000000,39.6,39.96,39.16,39.81,312892,0
+ANDE.US,D,20251001,000000,39.56,40.45,39.23,40.23,330614,0
+ANDE.US,D,20251002,000000,40.03,40.55,39.7,40.46,302064,0
+ANDE.US,D,20251003,000000,40.48,41.58,40.48,41.29,291033,0
+ANDE.US,D,20251006,000000,41.27,42.34,39.935,41.9,276818,0
+ANDE.US,D,20251007,000000,41.96,42.33,41.255,41.94,301868,0
+ANDE.US,D,20251008,000000,42.04,42.43,41.408,41.74,240858,0
+ANDE.US,D,20251009,000000,41.97,42.33,41.485,41.66,211365,0
+ANDE.US,D,20251010,000000,41.49,41.95,40.805,41.01,329989,0
+ANDE.US,D,20251013,000000,41.3,42.09,41.3,42.02,269582,0
+ANDE.US,D,20251014,000000,42.18,42.58,41.475,42.48,270785,0
+ANDE.US,D,20251015,000000,42.95,47.04,42.6,46.39,483119,0
+ANDE.US,D,20251016,000000,46.53,46.9625,45.8088,46.67,496038,0
+ANDE.US,D,20251017,000000,46.56,47.53,46.41,47.48,397580,0
+ANDE.US,D,20251020,000000,47.51,47.805,47.145,47.51,185608,0
+ANDE.US,D,20251021,000000,47.24,47.64,45.35,45.5,290752,0
+ANDE.US,D,20251022,000000,45.55,46.17,44.71,45.9,362596,0
+ANDE.US,D,20251023,000000,46.24,46.83,45.57,46.58,257926,0
+ANDE.US,D,20251024,000000,46.9,48.13,46.9,47.36,264116,0
+ANDE.US,D,20251027,000000,47.3,47.675,46.435,46.8,274096,0
+ANDE.US,D,20251028,000000,46.55,47.48,46.55,47.18,174016,0
+ANDE.US,D,20251029,000000,46.86,47.49,46.15,46.84,224980,0
+ANDE.US,D,20251030,000000,46.35,47.16,46.185,46.89,312229,0
+ANDE.US,D,20251031,000000,46.57,47.08,45.95,46.31,286777,0
+ANDE.US,D,20251103,000000,46.06,47.05,44.63,46.7,355110,0
+ANDE.US,D,20251104,000000,45.96,46.98,45.8278,46.41,301417,0
+ANDE.US,D,20251105,000000,47.42,49.43,46.62,48.48,481426,0
+ANDE.US,D,20251106,000000,48.51,49.16,47.57,48.95,354117,0
+ANDE.US,D,20251107,000000,48.95,50.82,48.49,50.38,559154,0
+ANDE.US,D,20251110,000000,50.38,51.74,50,50.99,437134,0
+ANDE.US,D,20251111,000000,51.15,51.66,50.94,51.48,257070,0
+ANDE.US,D,20251112,000000,51.36,51.89,49.74,49.84,372634,0
+ANDE.US,D,20251113,000000,50,50.88,48.3941,49.125,336696,0
+ANDE.US,D,20251114,000000,48.7,49.36,47.6701,49.28,188577,0
+ANDE.US,D,20251117,000000,49.35,49.56,48.9,49.03,261421,0
+ANDE.US,D,20251118,000000,49.18,50.25,48.84,50.08,238430,0
+ANDE.US,D,20251119,000000,49.76,50.02,48.62,49.43,244772,0
+ANDE.US,D,20251120,000000,49.67,50.27,48.49,48.62,265109,0
+ANDE.US,D,20251121,000000,48.63,50.415,48.31,49.63,262497,0
+ANDE.US,D,20251124,000000,49.52,50.215,49.29,50.16,331937,0
+ANDE.US,D,20251125,000000,50.62,51.375,50.455,50.94,262262,0
+ANDE.US,D,20251126,000000,50.69,51.995,50.69,51.31,443016,0
+ANDE.US,D,20251128,000000,51.61,51.86,50.995,51.5,154348,0
+ANDE.US,D,20251201,000000,51.49,52.12,49.6,51.87,267986,0
+ANDE.US,D,20251202,000000,51.98,53.29,51.48,52.64,437503,0
+ANDE.US,D,20251203,000000,52.57,53.02,51.87,52.01,247816,0
+ANDE.US,D,20251204,000000,52.07,52.07,50.52,50.69,224683,0
+ANDE.US,D,20251205,000000,50.71,51,49.817,50.01,177771,0
+ANDE.US,D,20251208,000000,50.19,50.81,49.56,50.28,271090,0
+ANDE.US,D,20251209,000000,50.3,50.99,49.14,49.36,349794,0
+ANDE.US,D,20251210,000000,51.52,53.32,51.0006,51.82,586701,0
+ANDE.US,D,20251211,000000,52.03,52.91,51.905,52.55,410250,0
+ANDE.US,D,20251212,000000,53,54.38,52.02,53.99,600001,0
+ANDE.US,D,20251215,000000,54.4,56.47,53.69,56.35,923006,0
+ANDE.US,D,20251216,000000,56.02,56.42,54.59,55.09,489097,0
+ANDE.US,D,20251217,000000,55.16,55.73,54.975,55.16,369498,0
+ANDE.US,D,20251218,000000,55.2,55.55,54.585,54.85,315253,0
+ANDE.US,D,20251219,000000,54.85,54.85,53.6,53.9,1342212,0
+ANDE.US,D,20251222,000000,54.25,55.08,54.19,54.7,320843,0
+ANDE.US,D,20251223,000000,54.85,55.15,53.21,53.765,264315,0
+ANDE.US,D,20251224,000000,53.93,54.07,53.575,53.92,82891,0
+ANDE.US,D,20251226,000000,53.8,53.89,52.95,53.34,170740,0
+ANDE.US,D,20251229,000000,53.49,53.66,53.195,53.63,182122,0
+ANDE.US,D,20251230,000000,53.76,54.32,53.34,53.47,247202,0
+ANDE.US,D,20251231,000000,53.6,53.87,53.09,53.17,240569,0
+ANDE.US,D,20260102,000000,53.16,53.16,52.24,53.05,424873,0
+ANDE.US,D,20260105,000000,53.01,53.295,51.76,52.82,300505,0
+ANDE.US,D,20260106,000000,52.69,53.0299,52.0425,52.2,322695,0
+ANDE.US,D,20260107,000000,52.26,52.355,51.23,51.73,197326,0
+ANDE.US,D,20260108,000000,51.73,54.91,51.5114,54.1,356549,0
+ANDE.US,D,20260109,000000,54.17,55.205,54.17,54.83,227896,0
+ANDE.US,D,20260112,000000,54.83,55.9,54.43,55.26,219595,0
+ANDE.US,D,20260113,000000,55.4,56.72,55.4,56.64,182207,0
+ANDE.US,D,20260114,000000,56.74,57.95,56.68,57.82,244268,0
+ANDE.US,D,20260115,000000,57.74,58.81,57.57,58.47,199103,0
+ANDE.US,D,20260116,000000,58.21,58.89,57.6,57.85,183156,0
+ANDE.US,D,20260120,000000,57.62,59.79,55.72,59.72,425798,0
+ANDE.US,D,20260121,000000,60,62.07,60,61.63,389163,0
+ANDE.US,D,20260122,000000,61.67,62.1,59.855,60.25,328866,0
+ANDE.US,D,20260123,000000,60.05,60.88,59.2,59.37,273103,0
+ANDE.US,D,20260126,000000,59.6,60.47,59.25,60.2,186275,0
+ANDE.US,D,20260127,000000,60.47,62.26,60,60.63,392331,0
+ANDE.US,D,20260128,000000,60.97,61.44,59.69,61.01,346648,0
+ANDE.US,D,20260129,000000,61.4,62.49,61.4,62.44,209412,0
+ANDE.US,D,20260130,000000,61.94,62.44,61.26,61.99,233083,0
+ANDE.US,D,20260202,000000,61.64,63.73,61.315,63.18,327126,0
+ANDE.US,D,20260203,000000,63.34,65.28,62.5,65.23,287956,0
+ANDE.US,D,20260204,000000,65,65.15,63.83,64.67,339213,0
+ANDE.US,D,20260205,000000,65.46,67.46,65.31,65.77,292641,0
+ANDE.US,D,20260206,000000,65.99,67.18,65.88,66.86,258097,0
+ANDE.US,D,20260209,000000,66.9,67.95,65.8501,67.34,245185,0
+ANDE.US,D,20260210,000000,67.65,67.65,65.6402,67.53,355230,0
+ANDE.US,D,20260211,000000,67.95,69.52,67.74,69.11,230892,0
+ANDE.US,D,20260212,000000,69.22,70.06,67.295,68.64,319530,0
+ANDE.US,D,20260213,000000,68.15,69.58,67.61,69.03,179757,0
+ANDE.US,D,20260217,000000,69,69.55,66.72,67.01,355527,0
+ANDE.US,D,20260218,000000,68.02,68.02,63.22,64.58,532771,0
diff --git a/daily/us/nasdaq stocks/1/anel.us.txt b/daily/us/nasdaq stocks/1/anel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..09677ca74c9d86a39d8f6c6065ab67c03e136640
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/anel.us.txt	
@@ -0,0 +1,116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANEL.US,D,20250904,000000,20.95,21.14,20.8899,21.1237,9136,0
+ANEL.US,D,20250905,000000,22,22.18,21.07,21.5854,19062,0
+ANEL.US,D,20250908,000000,21.89,21.9699,20.7005,20.7005,8528,0
+ANEL.US,D,20250909,000000,20.612,21.443,20.612,21.258,8289,0
+ANEL.US,D,20250910,000000,22.96,24.159,22.4287,23.9792,40235,0
+ANEL.US,D,20250911,000000,24.48,25.6699,24.001,24.7709,50800,0
+ANEL.US,D,20250912,000000,23.38,23.441,20.181,20.2889,313249,0
+ANEL.US,D,20250915,000000,20.38,22.3723,20.3,21.9104,110163,0
+ANEL.US,D,20250916,000000,21.91,22.39,20.61,20.9957,76844,0
+ANEL.US,D,20250917,000000,21.16,21.28,19.93,21.0744,45996,0
+ANEL.US,D,20250918,000000,21.7,22.24,21.4,22.2163,106816,0
+ANEL.US,D,20250919,000000,22.92,23.28,22.28,23.1259,55730,0
+ANEL.US,D,20250922,000000,22.89,22.97,21.76,21.8641,67410,0
+ANEL.US,D,20250923,000000,21.73,22.221,21.1,21.3641,24472,0
+ANEL.US,D,20250924,000000,21.1801,21.1801,20.62,20.9601,22218,0
+ANEL.US,D,20250925,000000,20.43,21.17,19.97,21.0869,41771,0
+ANEL.US,D,20250926,000000,21.25,21.25,20.46,20.9293,15573,0
+ANEL.US,D,20250929,000000,21.52,22.37,20.95,21.0769,53570,0
+ANEL.US,D,20250930,000000,21.18,21.845,21.12,21.8448,27512,0
+ANEL.US,D,20251001,000000,21.15,23.05,21.15,22.9244,41157,0
+ANEL.US,D,20251002,000000,23.39,23.39,20.46,21.444,147686,0
+ANEL.US,D,20251003,000000,21.76,22.77,21.41,21.7217,48563,0
+ANEL.US,D,20251006,000000,23.49,24.15,22.88,22.9465,112053,0
+ANEL.US,D,20251007,000000,23.3,23.45,21,21.5459,63966,0
+ANEL.US,D,20251008,000000,22.301,25.5,22.301,25.2391,217181,0
+ANEL.US,D,20251009,000000,24.94,25.88,24.36,25.5386,126793,0
+ANEL.US,D,20251010,000000,25.92,26.84,23.97,24.1757,260946,0
+ANEL.US,D,20251013,000000,26.27,26.27,21.41,22.0457,210167,0
+ANEL.US,D,20251014,000000,20.58,20.85,18.9262,19.47,205811,0
+ANEL.US,D,20251015,000000,20.06,21.23,19.88,20.7074,126346,0
+ANEL.US,D,20251016,000000,21.01,21.87,20.84,21.4,114299,0
+ANEL.US,D,20251017,000000,20.6,20.83,19.54,20.5381,99341,0
+ANEL.US,D,20251020,000000,21.54,22.41,21.46,21.4856,67736,0
+ANEL.US,D,20251021,000000,21.35,21.829,20.871,21.3865,33628,0
+ANEL.US,D,20251022,000000,21.47,21.77,20.1,21.5162,56113,0
+ANEL.US,D,20251023,000000,21.75,23.67,21.75,23.3422,94744,0
+ANEL.US,D,20251024,000000,23.75,24.23,23.33,23.7572,64945,0
+ANEL.US,D,20251027,000000,24.15,24.79,24.1013,24.48,48401,0
+ANEL.US,D,20251028,000000,24.39,25.0796,23.27,24.5649,68417,0
+ANEL.US,D,20251029,000000,24.72,26.23,24.61,26.1922,95482,0
+ANEL.US,D,20251030,000000,26.31,26.9704,24.97,25.0209,62023,0
+ANEL.US,D,20251031,000000,25.43,26.16,24.202,24.7412,66739,0
+ANEL.US,D,20251103,000000,25.54,25.6,24,24.74,91238,0
+ANEL.US,D,20251104,000000,23.1,24.485,22.87,23.38,175387,0
+ANEL.US,D,20251105,000000,20.07,21.59,19.37,19.4365,317819,0
+ANEL.US,D,20251106,000000,19.44,19.66,17.28,17.6157,140035,0
+ANEL.US,D,20251107,000000,17.2,18.41,17.2,17.84,95981,0
+ANEL.US,D,20251110,000000,18.63,18.86,17.81,18.5,53252,0
+ANEL.US,D,20251111,000000,18.01,18.135,17.315,17.8288,29520,0
+ANEL.US,D,20251112,000000,18.04,18.04,17.595,17.8384,19811,0
+ANEL.US,D,20251113,000000,17.77,17.91,16.371,16.5593,54991,0
+ANEL.US,D,20251114,000000,15.36,17.8,15.36,16.7989,71815,0
+ANEL.US,D,20251117,000000,17,17.24,15.3499,15.7661,34064,0
+ANEL.US,D,20251118,000000,15.59,15.59,14.72,14.8619,46569,0
+ANEL.US,D,20251119,000000,14.83,15.51,14.76,15.1162,26320,0
+ANEL.US,D,20251120,000000,16.31,16.76,13.79,13.9013,63022,0
+ANEL.US,D,20251121,000000,13.65,13.85,12.831,13.3498,66715,0
+ANEL.US,D,20251124,000000,13.71,14.4694,13.59,14.4694,37690,0
+ANEL.US,D,20251125,000000,14.68,15.3181,14.5383,15.1166,82540,0
+ANEL.US,D,20251126,000000,16.21,16.21,15.2001,15.77,43925,0
+ANEL.US,D,20251128,000000,16.1,16.6,16.01,16.4357,34921,0
+ANEL.US,D,20251201,000000,16.03,16.04,15.32,15.7984,52751,0
+ANEL.US,D,20251202,000000,16.21,16.45,15.4,15.5889,30419,0
+ANEL.US,D,20251203,000000,15.37,15.88,14.8,15.7317,36375,0
+ANEL.US,D,20251204,000000,15.5,16.41,15.5,15.8918,58370,0
+ANEL.US,D,20251205,000000,15.74,16.12,15.6,15.8551,32544,0
+ANEL.US,D,20251208,000000,16.23,17.11,15.96,16.04,76585,0
+ANEL.US,D,20251209,000000,15.88,16.37,15.57,16.23,52635,0
+ANEL.US,D,20251210,000000,16.5,17.2,16.41,16.855,34242,0
+ANEL.US,D,20251211,000000,17.75,17.75,16.0347,17.35,65358,0
+ANEL.US,D,20251212,000000,17.04,17.04,14.74,14.85,76328,0
+ANEL.US,D,20251215,000000,15.17,15.36,14.63,15.112,24697,0
+ANEL.US,D,20251216,000000,15.02,15.36,14.95,15.12,15431,0
+ANEL.US,D,20251217,000000,15.085,15.085,14.15,14.2282,31087,0
+ANEL.US,D,20251218,000000,14.68,15.3,14.5901,14.7537,36512,0
+ANEL.US,D,20251219,000000,14.92,16.58,14.92,16.32,66703,0
+ANEL.US,D,20251222,000000,16.82,16.86,16.0501,16.1158,41057,0
+ANEL.US,D,20251223,000000,16.08,16.42,15.96,16.313,23011,0
+ANEL.US,D,20251224,000000,16.175,16.2892,16.09,16.2452,25058,0
+ANEL.US,D,20251226,000000,16.35,16.4636,16.109714,16.45,15457,0
+ANEL.US,D,20251229,000000,16.18,17.2001,16.18,16.97,48283,0
+ANEL.US,D,20251230,000000,16.97,17,16.5,16.57,23755,0
+ANEL.US,D,20251231,000000,16.55,16.5864,16.14,16.1947,16858,0
+ANEL.US,D,20260102,000000,17.08,17.44,16.4815,16.8044,38603,0
+ANEL.US,D,20260105,000000,17.7,18.66,17.17,17.67,70688,0
+ANEL.US,D,20260106,000000,18.035,18.035,16.46,16.54,55641,0
+ANEL.US,D,20260107,000000,15.99,16.22,15.61,15.9,44154,0
+ANEL.US,D,20260108,000000,15.45,15.45,14.131,14.36,104452,0
+ANEL.US,D,20260109,000000,14.32,14.5099,13.975,14.15,105310,0
+ANEL.US,D,20260112,000000,13.86,14.48,13.49,14.26,99797,0
+ANEL.US,D,20260113,000000,14.31,15.8732,14.31,15.71,122904,0
+ANEL.US,D,20260114,000000,15.4,15.515,14.23,14.5312,182631,0
+ANEL.US,D,20260115,000000,15.22,16.43,15.22,15.8042,149264,0
+ANEL.US,D,20260116,000000,16.15,16.15,15.54,15.65,62238,0
+ANEL.US,D,20260120,000000,15.33,15.65,14.93,15.03,54504,0
+ANEL.US,D,20260121,000000,14.99,15.5,14.51,14.9547,37496,0
+ANEL.US,D,20260122,000000,17.74,19.39,17.43,17.58,194489,0
+ANEL.US,D,20260123,000000,17.52,17.6501,16.85,17.0841,64333,0
+ANEL.US,D,20260126,000000,18.14,19.5706,18.14,18.96,70877,0
+ANEL.US,D,20260127,000000,19.44,20.3106,18.98,19.67,122539,0
+ANEL.US,D,20260128,000000,20.63,21.02,19.41,20.65,148537,0
+ANEL.US,D,20260129,000000,20.83,20.8887,19.39,20.0732,112099,0
+ANEL.US,D,20260130,000000,19.17,19.77,18.3,18.3693,76878,0
+ANEL.US,D,20260202,000000,17.98,18.465,17.4,17.4294,22633,0
+ANEL.US,D,20260203,000000,18.06,18.5,16.7703,17.6984,64242,0
+ANEL.US,D,20260204,000000,17.45,17.45,15.14,15.39,48375,0
+ANEL.US,D,20260205,000000,14.77,15.4301,14.23,14.9765,55892,0
+ANEL.US,D,20260206,000000,16,17.0119,15.74,17.0119,27726,0
+ANEL.US,D,20260209,000000,17.21,18.17,17.01,18.0756,51592,0
+ANEL.US,D,20260210,000000,18.83,18.8542,18.24,18.5532,40611,0
+ANEL.US,D,20260211,000000,18.77,18.77,17.2057,17.8782,98058,0
+ANEL.US,D,20260212,000000,17.08,17.08,15.645,16.5038,259427,0
+ANEL.US,D,20260213,000000,19.39,19.59,17.181438,17.8742,239723,0
+ANEL.US,D,20260217,000000,17.96,18.45,17.6553,18.1334,106555,0
+ANEL.US,D,20260218,000000,17.12,17.405,16.819,17.405,39699,0
diff --git a/daily/us/nasdaq stocks/1/anghw.us.txt b/daily/us/nasdaq stocks/1/anghw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e381719c481006966f86a065a748a4934dfe5d5e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/anghw.us.txt	
@@ -0,0 +1,705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANGHW.US,D,20220207,000000,0.7,1.34,0.6584,1,5517593,0
+ANGHW.US,D,20220208,000000,1,1.0393,0.5543,0.6301,1427396,0
+ANGHW.US,D,20220209,000000,0.7113,0.73015,0.6001,0.6233,775587,0
+ANGHW.US,D,20220210,000000,0.6501,0.9,0.6501,0.7,1123721,0
+ANGHW.US,D,20220211,000000,0.8,0.8,0.62,0.7197,583450,0
+ANGHW.US,D,20220214,000000,0.66,0.7324,0.6323,0.649949,149825,0
+ANGHW.US,D,20220215,000000,0.64,0.649899,0.6001,0.600201,254327,0
+ANGHW.US,D,20220216,000000,0.6299,0.6499,0.5536,0.621,118569,0
+ANGHW.US,D,20220217,000000,0.5702,1.4,0.53,0.95,6546732,0
+ANGHW.US,D,20220218,000000,0.91,0.93,0.68,0.8,1065081,0
+ANGHW.US,D,20220222,000000,0.8,0.8105,0.64075,0.7,216017,0
+ANGHW.US,D,20220223,000000,0.72,0.77,0.6502,0.67,348539,0
+ANGHW.US,D,20220224,000000,0.6,0.6455,0.55,0.6212,221362,0
+ANGHW.US,D,20220225,000000,0.6201,0.8542,0.5811,0.77,535955,0
+ANGHW.US,D,20220228,000000,0.77,0.82,0.7,0.77,121914,0
+ANGHW.US,D,20220301,000000,0.81,0.8601,0.75,0.8601,225940,0
+ANGHW.US,D,20220302,000000,0.95,0.97,0.828723,0.8899,423432,0
+ANGHW.US,D,20220303,000000,0.9366,0.989,0.8415,0.9619,520370,0
+ANGHW.US,D,20220304,000000,1.01,1.04,0.8083,0.8836,182113,0
+ANGHW.US,D,20220307,000000,0.85,0.85,0.65,0.6794,527482,0
+ANGHW.US,D,20220308,000000,0.69,0.77,0.64,0.7238,131490,0
+ANGHW.US,D,20220309,000000,0.711,0.777599,0.6574,0.7045,50340,0
+ANGHW.US,D,20220310,000000,0.7299,0.73,0.6275,0.63,68192,0
+ANGHW.US,D,20220311,000000,0.621,0.75,0.621,0.63,168101,0
+ANGHW.US,D,20220314,000000,0.63,0.7099,0.61,0.6175,47010,0
+ANGHW.US,D,20220315,000000,0.5295,0.644899,0.5295,0.589101,91741,0
+ANGHW.US,D,20220316,000000,0.59,0.62,0.59,0.591,25974,0
+ANGHW.US,D,20220317,000000,0.5931,0.643,0.59,0.5932,16535,0
+ANGHW.US,D,20220318,000000,0.64,0.6817,0.622,0.6461,44395,0
+ANGHW.US,D,20220321,000000,0.6301,0.6912,0.601,0.6151,13912,0
+ANGHW.US,D,20220322,000000,0.65,0.65,0.6107,0.6253,15500,0
+ANGHW.US,D,20220323,000000,0.6014,0.6789,0.6014,0.6284,8472,0
+ANGHW.US,D,20220324,000000,0.6206,0.6442,0.6206,0.6442,7444,0
+ANGHW.US,D,20220325,000000,0.658506,0.658506,0.5561,0.6,32227,0
+ANGHW.US,D,20220328,000000,0.61,0.6101,0.6,0.6001,163320,0
+ANGHW.US,D,20220329,000000,0.639899,0.639899,0.6,0.61,45159,0
+ANGHW.US,D,20220330,000000,0.6,0.61,0.6,0.608,106305,0
+ANGHW.US,D,20220331,000000,0.61,0.68,0.5708,0.5947,55214,0
+ANGHW.US,D,20220401,000000,0.600101,0.6799,0.5515,0.5606,20023,0
+ANGHW.US,D,20220404,000000,0.567,0.6,0.55,0.55,73305,0
+ANGHW.US,D,20220405,000000,0.57,0.8666,0.55,0.7006,990366,0
+ANGHW.US,D,20220406,000000,0.6799,0.7281,0.6338,0.634,47077,0
+ANGHW.US,D,20220407,000000,0.6501,0.6599,0.56,0.6328,168183,0
+ANGHW.US,D,20220408,000000,0.6328,0.6539,0.5628,0.5938,27441,0
+ANGHW.US,D,20220411,000000,0.694399,0.694399,0.5801,0.59,84602,0
+ANGHW.US,D,20220412,000000,0.62,0.62,0.5246,0.5251,56266,0
+ANGHW.US,D,20220413,000000,0.569,0.569,0.5401,0.5594,13891,0
+ANGHW.US,D,20220414,000000,0.568799,0.568799,0.5186,0.52,16512,0
+ANGHW.US,D,20220418,000000,0.52,0.6499,0.52,0.6005,57516,0
+ANGHW.US,D,20220419,000000,0.563901,0.6002,0.5638,0.5781,18741,0
+ANGHW.US,D,20220420,000000,0.5802,0.5802,0.5802,0.5802,3001,0
+ANGHW.US,D,20220421,000000,0.5801,0.5802,0.5105,0.5248,85953,0
+ANGHW.US,D,20220422,000000,0.5151,0.5529,0.5151,0.53,33879,0
+ANGHW.US,D,20220425,000000,0.52,0.5649,0.52,0.5288,15999,0
+ANGHW.US,D,20220426,000000,0.5467,0.5467,0.52,0.53,36367,0
+ANGHW.US,D,20220427,000000,0.5041,0.5205,0.4502,0.4715,44607,0
+ANGHW.US,D,20220428,000000,0.497501,0.499,0.475,0.475,11345,0
+ANGHW.US,D,20220429,000000,0.5198,0.5199,0.475,0.4751,28503,0
+ANGHW.US,D,20220502,000000,0.475,0.499799,0.475,0.499799,300,0
+ANGHW.US,D,20220503,000000,0.4998,0.5,0.475,0.475,10729,0
+ANGHW.US,D,20220504,000000,0.475,0.475,0.475,0.475,6904,0
+ANGHW.US,D,20220505,000000,0.47,0.494951,0.411,0.476579,7202,0
+ANGHW.US,D,20220506,000000,0.4286,0.4286,0.4,0.4,1215,0
+ANGHW.US,D,20220509,000000,0.396,0.4151,0.3491,0.3491,31079,0
+ANGHW.US,D,20220510,000000,0.35,0.3601,0.35,0.35,4637,0
+ANGHW.US,D,20220511,000000,0.36,0.36,0.2801,0.2891,7582,0
+ANGHW.US,D,20220512,000000,0.368799,0.368799,0.318,0.3201,4761,0
+ANGHW.US,D,20220513,000000,0.369,0.3802,0.3689,0.38,1601,0
+ANGHW.US,D,20220517,000000,0.385,0.4139,0.3036,0.3476,47498,0
+ANGHW.US,D,20220518,000000,0.3189,0.45957,0.3188,0.3344,22872,0
+ANGHW.US,D,20220519,000000,0.3301,0.3302,0.3,0.3089,39138,0
+ANGHW.US,D,20220520,000000,0.4941,0.4941,0.3382,0.381149,9881,0
+ANGHW.US,D,20220523,000000,0.3401,0.37,0.3401,0.37,5006,0
+ANGHW.US,D,20220524,000000,0.345,0.345,0.325,0.325,9445,0
+ANGHW.US,D,20220525,000000,0.326,0.326,0.325,0.3251,916,0
+ANGHW.US,D,20220526,000000,0.325,0.3452,0.325,0.3452,449,0
+ANGHW.US,D,20220527,000000,0.3589,0.395,0.3589,0.395,2705,0
+ANGHW.US,D,20220601,000000,0.3999,0.3999,0.37,0.37,1007,0
+ANGHW.US,D,20220603,000000,0.37,0.37,0.3301,0.3301,819,0
+ANGHW.US,D,20220606,000000,0.3999,0.3999,0.3999,0.3999,294,0
+ANGHW.US,D,20220608,000000,0.3949,0.396,0.3798,0.3898,1886,0
+ANGHW.US,D,20220609,000000,0.3755,0.3755,0.3755,0.3755,137,0
+ANGHW.US,D,20220610,000000,0.396,0.396,0.396,0.396,550,0
+ANGHW.US,D,20220613,000000,0.351301,0.3709,0.325,0.325,2440,0
+ANGHW.US,D,20220615,000000,0.3478,0.3478,0.33,0.33,900,0
+ANGHW.US,D,20220616,000000,0.34,0.3808,0.32,0.32,21314,0
+ANGHW.US,D,20220617,000000,0.31,0.3478,0.31,0.3102,7774,0
+ANGHW.US,D,20220621,000000,0.31,0.3958,0.31,0.3958,6080,0
+ANGHW.US,D,20220622,000000,0.3489,0.4609,0.3489,0.43,4784,0
+ANGHW.US,D,20220623,000000,0.32,0.43,0.315,0.43,8837,0
+ANGHW.US,D,20220624,000000,0.3627,0.4607,0.33,0.4,3497,0
+ANGHW.US,D,20220627,000000,0.35,0.368,0.32,0.3201,10067,0
+ANGHW.US,D,20220628,000000,0.32,0.33,0.32,0.33,8750,0
+ANGHW.US,D,20220629,000000,0.330101,0.330599,0.26,0.2742,45700,0
+ANGHW.US,D,20220630,000000,0.251,0.2701,0.251,0.2612,18126,0
+ANGHW.US,D,20220701,000000,0.265,0.265,0.261,0.261,1018,0
+ANGHW.US,D,20220705,000000,0.261,0.261,0.261,0.261,2708,0
+ANGHW.US,D,20220706,000000,0.27,0.270101,0.27,0.27,7248,0
+ANGHW.US,D,20220707,000000,0.26,0.28,0.26,0.28,4721,0
+ANGHW.US,D,20220708,000000,0.27,0.27,0.264999,0.265,4441,0
+ANGHW.US,D,20220711,000000,0.264999,0.27,0.26,0.26,3219,0
+ANGHW.US,D,20220712,000000,0.2433,0.2433,0.2017,0.2019,3946,0
+ANGHW.US,D,20220713,000000,0.269799,0.2699,0.268973,0.268973,1409,0
+ANGHW.US,D,20220714,000000,0.1956,0.203,0.17775,0.203,27623,0
+ANGHW.US,D,20220715,000000,0.21,0.21,0.181,0.19,10748,0
+ANGHW.US,D,20220718,000000,0.1802,0.19,0.175,0.19,3620,0
+ANGHW.US,D,20220719,000000,0.215,0.289599,0.1902,0.1935,43082,0
+ANGHW.US,D,20220721,000000,0.229899,0.229899,0.229899,0.229899,116,0
+ANGHW.US,D,20220722,000000,0.228,0.2281,0.19,0.19,26624,0
+ANGHW.US,D,20220725,000000,0.19,0.1901,0.19,0.1901,251,0
+ANGHW.US,D,20220726,000000,0.195,0.195,0.195,0.195,7024,0
+ANGHW.US,D,20220727,000000,0.227,0.2466,0.2,0.218023,26786,0
+ANGHW.US,D,20220728,000000,0.2,0.2,0.2,0.2,10720,0
+ANGHW.US,D,20220729,000000,0.26745,0.2994,0.1951,0.1951,1096,0
+ANGHW.US,D,20220801,000000,0.2033,0.2033,0.195,0.195,8938,0
+ANGHW.US,D,20220802,000000,0.2083,0.2084,0.1906,0.2084,16888,0
+ANGHW.US,D,20220803,000000,0.190101,0.2399,0.19,0.239799,6522,0
+ANGHW.US,D,20220805,000000,0.1911,0.205,0.1911,0.205,2337,0
+ANGHW.US,D,20220809,000000,0.2578,0.257801,0.2102,0.2102,10970,0
+ANGHW.US,D,20220810,000000,0.1941,0.2399,0.1628,0.1628,17132,0
+ANGHW.US,D,20220811,000000,0.2599,0.2599,0.2003,0.2004,18658,0
+ANGHW.US,D,20220812,000000,0.1871,0.2034,0.187,0.188,14347,0
+ANGHW.US,D,20220815,000000,0.1951,0.2,0.195,0.1999,24124,0
+ANGHW.US,D,20220816,000000,0.1975,0.1975,0.1975,0.1975,280,0
+ANGHW.US,D,20220817,000000,0.299899,0.299899,0.1873,0.2099,4163,0
+ANGHW.US,D,20220818,000000,0.19855,0.2124,0.1872,0.2124,2060,0
+ANGHW.US,D,20220819,000000,0.187901,0.2299,0.187901,0.2299,7291,0
+ANGHW.US,D,20220824,000000,0.187,0.277599,0.187,0.277599,1981,0
+ANGHW.US,D,20220825,000000,0.2099,0.2099,0.1871,0.1871,451,0
+ANGHW.US,D,20220826,000000,0.187,0.1871,0.155,0.1578,27148,0
+ANGHW.US,D,20220830,000000,0.16,0.1747,0.16,0.1669,1700,0
+ANGHW.US,D,20220907,000000,0.1924,0.199699,0.1501,0.1995,4060,0
+ANGHW.US,D,20220908,000000,0.2,0.2,0.1501,0.1995,13419,0
+ANGHW.US,D,20220909,000000,0.1201,0.2126,0.1201,0.16121,3400,0
+ANGHW.US,D,20220912,000000,0.12,0.2049,0.12,0.2045,1559,0
+ANGHW.US,D,20220913,000000,0.209799,0.2099,0.209799,0.2099,4808,0
+ANGHW.US,D,20220916,000000,0.22,0.2299,0.1319,0.1538,14748,0
+ANGHW.US,D,20220919,000000,0.1201,0.1599,0.1201,0.15,13018,0
+ANGHW.US,D,20220920,000000,0.149999,0.149999,0.12,0.1201,1401,0
+ANGHW.US,D,20220921,000000,0.120201,0.14,0.1201,0.1201,18266,0
+ANGHW.US,D,20220922,000000,0.1204,0.1496,0.1201,0.1496,4510,0
+ANGHW.US,D,20220923,000000,0.1206,0.1206,0.1206,0.1206,1002,0
+ANGHW.US,D,20220926,000000,0.1206,0.1206,0.12,0.12,4694,0
+ANGHW.US,D,20220927,000000,0.120101,0.14,0.12,0.14,7198,0
+ANGHW.US,D,20220928,000000,0.1016,0.15,0.1016,0.15,2818,0
+ANGHW.US,D,20220929,000000,0.149899,0.167699,0.148753,0.167699,2729,0
+ANGHW.US,D,20221004,000000,0.1576,0.1659,0.1509,0.1659,643,0
+ANGHW.US,D,20221006,000000,0.1407,0.1407,0.1323,0.1407,624,0
+ANGHW.US,D,20221012,000000,0.1037,0.1151,0.1037,0.1064,6998,0
+ANGHW.US,D,20221013,000000,0.1135,0.1202,0.1135,0.1135,306,0
+ANGHW.US,D,20221017,000000,0.12,0.1476,0.1036,0.103601,9888,0
+ANGHW.US,D,20221018,000000,0.13,0.1655,0.13,0.13,4343,0
+ANGHW.US,D,20221031,000000,0.12,0.158051,0.1,0.158051,6966,0
+ANGHW.US,D,20221101,000000,0.167901,0.167901,0.0755,0.0755,12117,0
+ANGHW.US,D,20221102,000000,0.08,0.128,0.0761,0.1275,40095,0
+ANGHW.US,D,20221103,000000,0.1203,0.1203,0.0828,0.1,4598,0
+ANGHW.US,D,20221107,000000,0.1099,0.1099,0.1099,0.1099,250,0
+ANGHW.US,D,20221108,000000,0.1658,0.1658,0.1658,0.1658,351,0
+ANGHW.US,D,20221110,000000,0.1489,0.1489,0.1489,0.1489,241,0
+ANGHW.US,D,20221111,000000,0.1489,0.18,0.0998,0.0998,17833,0
+ANGHW.US,D,20221114,000000,0.101,0.17,0.101,0.1139,23009,0
+ANGHW.US,D,20221116,000000,0.117601,0.117601,0.117601,0.117601,625,0
+ANGHW.US,D,20221117,000000,0.11,0.153,0.1099,0.1499,4467,0
+ANGHW.US,D,20221118,000000,0.15,0.15,0.1027,0.1323,20893,0
+ANGHW.US,D,20221121,000000,0.091,0.13,0.091,0.13,13281,0
+ANGHW.US,D,20221123,000000,0.091,0.1059,0.091,0.1012,13132,0
+ANGHW.US,D,20221125,000000,0.1,0.13,0.1,0.1299,9199,0
+ANGHW.US,D,20221128,000000,0.1053,0.1299,0.087399,0.09,19595,0
+ANGHW.US,D,20221129,000000,0.1249,0.1296,0.0903,0.0968,12359,0
+ANGHW.US,D,20221130,000000,0.096,0.096,0.0959,0.0959,8610,0
+ANGHW.US,D,20221201,000000,0.13,0.13,0.12932,0.13,194844,0
+ANGHW.US,D,20221205,000000,0.1175,0.1175,0.1175,0.1175,625,0
+ANGHW.US,D,20221206,000000,0.0797,0.0797,0.0797,0.0797,217,0
+ANGHW.US,D,20221208,000000,0.0771,0.08,0.0771,0.0772,1901,0
+ANGHW.US,D,20221209,000000,0.0747,0.0747,0.071,0.071,1054,0
+ANGHW.US,D,20221212,000000,0.08,0.09,0.0712,0.0712,11633,0
+ANGHW.US,D,20221213,000000,0.1,0.1,0.0701,0.0806,4058,0
+ANGHW.US,D,20221216,000000,0.1099,0.1099,0.1099,0.1099,250,0
+ANGHW.US,D,20221219,000000,0.0704,0.0704,0.0704,0.0704,115,0
+ANGHW.US,D,20221222,000000,0.0999,0.1025,0.0601,0.0603,61576,0
+ANGHW.US,D,20221223,000000,0.05,0.0506,0.05,0.05,12720,0
+ANGHW.US,D,20221227,000000,0.0799,0.0799,0.04,0.0482,114237,0
+ANGHW.US,D,20221228,000000,0.0595,0.065,0.0302,0.0371,19991,0
+ANGHW.US,D,20221229,000000,0.0303,0.04,0.03,0.0313,55032,0
+ANGHW.US,D,20221230,000000,0.032,0.039,0.0252,0.0261,5834,0
+ANGHW.US,D,20230103,000000,0.0374,0.0443,0.0271,0.0443,15540,0
+ANGHW.US,D,20230104,000000,0.0505,0.0505,0.0476,0.0505,14170,0
+ANGHW.US,D,20230105,000000,0.0574,0.073099,0.0385,0.057799,15928,0
+ANGHW.US,D,20230106,000000,0.0748,0.0748,0.057,0.059,25323,0
+ANGHW.US,D,20230109,000000,0.0254,0.0724,0.0254,0.07,17888,0
+ANGHW.US,D,20230110,000000,0.0698,0.07,0.0698,0.0698,9575,0
+ANGHW.US,D,20230111,000000,0.0451,0.05979,0.0451,0.051301,9767,0
+ANGHW.US,D,20230112,000000,0.065,0.07,0.0395,0.0519,27066,0
+ANGHW.US,D,20230117,000000,0.0749,0.077,0.05289,0.0561,19889,0
+ANGHW.US,D,20230119,000000,0.047,0.075,0.0375,0.068799,7210,0
+ANGHW.US,D,20230120,000000,0.068901,0.091,0.0459,0.0693,16495,0
+ANGHW.US,D,20230123,000000,0.15,0.15,0.0568,0.0588,27931,0
+ANGHW.US,D,20230126,000000,0.075,0.096,0.059,0.059,67111,0
+ANGHW.US,D,20230130,000000,0.059,0.0694,0.059,0.0633,25928,0
+ANGHW.US,D,20230131,000000,0.0406,0.0406,0.0406,0.0406,1200,0
+ANGHW.US,D,20230201,000000,0.1,0.1219,0.05,0.05,18304,0
+ANGHW.US,D,20230203,000000,0.0501,0.0501,0.0501,0.0501,201,0
+ANGHW.US,D,20230206,000000,0.065,0.0651,0.0604,0.0604,2079,0
+ANGHW.US,D,20230207,000000,0.08,0.08,0.0423,0.08,19420,0
+ANGHW.US,D,20230208,000000,0.1434,0.1472,0.0631,0.0814,16254,0
+ANGHW.US,D,20230209,000000,0.0815,0.0815,0.0815,0.0815,900,0
+ANGHW.US,D,20230210,000000,0.0513,0.1199,0.0513,0.0781,6069,0
+ANGHW.US,D,20230214,000000,0.0899,0.1,0.0899,0.1,6501,0
+ANGHW.US,D,20230215,000000,0.1,0.1,0.089899,0.089899,2912,0
+ANGHW.US,D,20230216,000000,0.0895,0.0895,0.0799,0.0854,6895,0
+ANGHW.US,D,20230217,000000,0.0613,0.0854,0.0456,0.0499,9764,0
+ANGHW.US,D,20230221,000000,0.0451,0.0516,0.0451,0.0516,685,0
+ANGHW.US,D,20230223,000000,0.0511,0.0999,0.0511,0.0899,6690,0
+ANGHW.US,D,20230227,000000,0.08835,0.08835,0.0722,0.0775,1299,0
+ANGHW.US,D,20230303,000000,0.0775,0.0775,0.0615,0.063687,904,0
+ANGHW.US,D,20230307,000000,0.08,0.1075,0.08,0.105,10126,0
+ANGHW.US,D,20230308,000000,0.084899,0.084899,0.0599,0.0621,20915,0
+ANGHW.US,D,20230309,000000,0.0718,0.085,0.0718,0.0828,16297,0
+ANGHW.US,D,20230314,000000,0.0828,0.0828,0.0801,0.0828,3569,0
+ANGHW.US,D,20230323,000000,0.0828,0.0857,0.0828,0.0828,2702,0
+ANGHW.US,D,20230328,000000,0.08,0.08,0.05,0.065556,20700,0
+ANGHW.US,D,20230329,000000,0.0787,0.1,0.077,0.0777,31150,0
+ANGHW.US,D,20230406,000000,0.0999,0.0999,0.0999,0.0999,207,0
+ANGHW.US,D,20230410,000000,0.081,0.1,0.0802,0.1,20658,0
+ANGHW.US,D,20230411,000000,0.099,0.1,0.09,0.1,495,0
+ANGHW.US,D,20230412,000000,0.1,0.1,0.1,0.1,9386,0
+ANGHW.US,D,20230413,000000,0.099,0.099,0.099,0.099,100,0
+ANGHW.US,D,20230414,000000,0.0991,0.1,0.0991,0.1,926,0
+ANGHW.US,D,20230417,000000,0.084501,0.084501,0.084501,0.084501,231,0
+ANGHW.US,D,20230421,000000,0.0923,0.1,0.0923,0.1,601,0
+ANGHW.US,D,20230427,000000,0.0901,0.095,0.09,0.09,517,0
+ANGHW.US,D,20230502,000000,0.085,0.1,0.0671,0.08,96117,0
+ANGHW.US,D,20230503,000000,0.07999,0.07999,0.0506,0.0507,7300,0
+ANGHW.US,D,20230504,000000,0.09,0.09,0.0501,0.07,23510,0
+ANGHW.US,D,20230505,000000,0.0506,0.0885,0.05,0.0874,12877,0
+ANGHW.US,D,20230508,000000,0.0872,0.0872,0.085,0.0853,26973,0
+ANGHW.US,D,20230509,000000,0.08,0.09,0.06,0.06,28960,0
+ANGHW.US,D,20230511,000000,0.0601,0.0602,0.0601,0.0602,1213,0
+ANGHW.US,D,20230512,000000,0.0698,0.0882,0.050201,0.067,5947,0
+ANGHW.US,D,20230515,000000,0.0707,0.089,0.0511,0.0511,1224,0
+ANGHW.US,D,20230516,000000,0.0882,0.089,0.0512,0.0512,5484,0
+ANGHW.US,D,20230517,000000,0.0518,0.0884,0.0518,0.0536,2096,0
+ANGHW.US,D,20230519,000000,0.0875,0.089,0.0555,0.089,3729,0
+ANGHW.US,D,20230522,000000,0.0618,0.0848,0.0557,0.0562,4696,0
+ANGHW.US,D,20230523,000000,0.0889,0.0889,0.0689,0.0689,1088,0
+ANGHW.US,D,20230524,000000,0.0773,0.0773,0.0604,0.0617,653,0
+ANGHW.US,D,20230526,000000,0.0792,0.08,0.0647,0.0647,6434,0
+ANGHW.US,D,20230530,000000,0.0772,0.0772,0.046,0.046,44417,0
+ANGHW.US,D,20230531,000000,0.0765,0.0765,0.044,0.0599,3114,0
+ANGHW.US,D,20230601,000000,0.0584,0.0772,0.0584,0.0595,9471,0
+ANGHW.US,D,20230602,000000,0.0535,0.06,0.0495,0.0501,82252,0
+ANGHW.US,D,20230605,000000,0.049,0.0772,0.049,0.0637,2038,0
+ANGHW.US,D,20230606,000000,0.055,0.055,0.0461,0.05,80396,0
+ANGHW.US,D,20230607,000000,0.0536,0.0597,0.0443,0.045,74077,0
+ANGHW.US,D,20230608,000000,0.0521,0.0521,0.0368,0.04,122108,0
+ANGHW.US,D,20230609,000000,0.0397,0.0397,0.034899,0.035,59380,0
+ANGHW.US,D,20230612,000000,0.0396,0.04,0.0347,0.035,52321,0
+ANGHW.US,D,20230613,000000,0.035,0.035,0.029,0.0301,74855,0
+ANGHW.US,D,20230614,000000,0.0309,0.0391,0.03,0.03,53909,0
+ANGHW.US,D,20230615,000000,0.038,0.039,0.0309,0.0323,33409,0
+ANGHW.US,D,20230616,000000,0.039,0.04,0.0389,0.0399,38644,0
+ANGHW.US,D,20230621,000000,0.04,0.0451,0.0211,0.0393,378441,0
+ANGHW.US,D,20230622,000000,0.0311,0.0423,0.0264,0.0417,63010,0
+ANGHW.US,D,20230623,000000,0.0425,0.0425,0.0417,0.0417,30141,0
+ANGHW.US,D,20230626,000000,0.0399,0.0417,0.0399,0.0399,6110,0
+ANGHW.US,D,20230627,000000,0.0216,0.0425,0.0216,0.0425,19011,0
+ANGHW.US,D,20230628,000000,0.0425,0.0485,0.021,0.0477,10565,0
+ANGHW.US,D,20230629,000000,0.0302,0.0475,0.0302,0.0471,4238,0
+ANGHW.US,D,20230703,000000,0.0474,0.0474,0.0474,0.0474,16320,0
+ANGHW.US,D,20230706,000000,0.0473,0.0473,0.0473,0.0473,262,0
+ANGHW.US,D,20230712,000000,0.0513,0.0518,0.0497,0.0518,2938,0
+ANGHW.US,D,20230713,000000,0.0291,0.051,0.0291,0.051,7907,0
+ANGHW.US,D,20230714,000000,0.0316,0.0316,0.0316,0.0316,1272,0
+ANGHW.US,D,20230717,000000,0.0428,0.0447,0.0428,0.0445,9030,0
+ANGHW.US,D,20230718,000000,0.044,0.0444,0.044,0.0444,3851,0
+ANGHW.US,D,20230719,000000,0.0294,0.0301,0.0266,0.0301,2074,0
+ANGHW.US,D,20230720,000000,0.0415,0.0415,0.0415,0.0415,11182,0
+ANGHW.US,D,20230721,000000,0.03,0.0513,0.03,0.0513,2369,0
+ANGHW.US,D,20230724,000000,0.016,0.03725,0.016,0.03725,12742,0
+ANGHW.US,D,20230725,000000,0.035,0.0438,0.035,0.0438,9880,0
+ANGHW.US,D,20230726,000000,0.04,0.048,0.04,0.048,327,0
+ANGHW.US,D,20230728,000000,0.0495,0.05,0.0201,0.0218,1550,0
+ANGHW.US,D,20230731,000000,0.0347,0.0347,0.033,0.033,3200,0
+ANGHW.US,D,20230801,000000,0.04,0.04,0.04,0.04,1000,0
+ANGHW.US,D,20230802,000000,0.0457,0.0457,0.0206,0.0206,2102,0
+ANGHW.US,D,20230803,000000,0.0514,0.0698,0.0312,0.06,31601,0
+ANGHW.US,D,20230804,000000,0.0456,0.0567,0.0456,0.046,13158,0
+ANGHW.US,D,20230808,000000,0.063,0.063,0.0526,0.0549,5107,0
+ANGHW.US,D,20230809,000000,0.0643,0.0649,0.0643,0.0649,1550,0
+ANGHW.US,D,20230810,000000,0.0565,0.059,0.0558,0.059,14516,0
+ANGHW.US,D,20230811,000000,0.074503,0.074503,0.0279,0.0324,4652,0
+ANGHW.US,D,20230814,000000,0.0565,0.0606,0.0378,0.0593,6296,0
+ANGHW.US,D,20230815,000000,0.06,0.06,0.0291,0.0547,53606,0
+ANGHW.US,D,20230816,000000,0.0498,0.0498,0.0498,0.0498,778,0
+ANGHW.US,D,20230817,000000,0.0442,0.0444,0.0435,0.0444,6909,0
+ANGHW.US,D,20230818,000000,0.0355,0.0358,0.0299,0.0345,12038,0
+ANGHW.US,D,20230821,000000,0.0348,0.0454,0.0348,0.0433,8988,0
+ANGHW.US,D,20230822,000000,0.0268,0.0268,0.0266,0.0266,800,0
+ANGHW.US,D,20230823,000000,0.0395,0.0399,0.0394,0.03951,8838,0
+ANGHW.US,D,20230824,000000,0.0445,0.0449,0.0445,0.0449,3033,0
+ANGHW.US,D,20230829,000000,0.0302,0.0302,0.0301,0.0301,1112,0
+ANGHW.US,D,20230830,000000,0.0304,0.0307,0.0304,0.030495,738,0
+ANGHW.US,D,20230831,000000,0.0401,0.0401,0.04,0.040048,4706,0
+ANGHW.US,D,20230901,000000,0.0419,0.0419,0.0419,0.0419,1669,0
+ANGHW.US,D,20230905,000000,0.046,0.046,0.046,0.046,109,0
+ANGHW.US,D,20230906,000000,0.05,0.05,0.05,0.05,1100,0
+ANGHW.US,D,20230908,000000,0.046,0.047299,0.046,0.047299,13166,0
+ANGHW.US,D,20230911,000000,0.0464,0.0464,0.046,0.046,7472,0
+ANGHW.US,D,20230914,000000,0.0286,0.04375,0.0286,0.04375,1327,0
+ANGHW.US,D,20230918,000000,0.041,0.05,0.03,0.03,12999,0
+ANGHW.US,D,20230919,000000,0.05,0.05,0.05,0.05,227,0
+ANGHW.US,D,20230920,000000,0.0255,0.038,0.0204,0.038,20259,0
+ANGHW.US,D,20230922,000000,0.045,0.045,0.045,0.045,510,0
+ANGHW.US,D,20230926,000000,0.0243,0.0256,0.0243,0.0244,18759,0
+ANGHW.US,D,20230927,000000,0.0293,0.0299,0.0251,0.02845,33068,0
+ANGHW.US,D,20230928,000000,0.0201,0.03,0.02,0.03,35884,0
+ANGHW.US,D,20230929,000000,0.0295,0.0295,0.0295,0.0295,1729,0
+ANGHW.US,D,20231004,000000,0.0326,0.0329,0.0199,0.0306,216418,0
+ANGHW.US,D,20231005,000000,0.0233,0.0355,0.0228,0.032,39216,0
+ANGHW.US,D,20231009,000000,0.03,0.0311,0.019549,0.02,129350,0
+ANGHW.US,D,20231010,000000,0.0237,0.025,0.0183,0.02125,78572,0
+ANGHW.US,D,20231011,000000,0.02,0.0239,0.02,0.0239,6104,0
+ANGHW.US,D,20231012,000000,0.0273,0.0273,0.0223,0.0223,8974,0
+ANGHW.US,D,20231013,000000,0.0208,0.0234,0.02,0.02,30601,0
+ANGHW.US,D,20231016,000000,0.0232,0.0232,0.0198,0.02,68604,0
+ANGHW.US,D,20231017,000000,0.0175,0.0175,0.015,0.015,92854,0
+ANGHW.US,D,20231018,000000,0.0193,0.0193,0.0167,0.0167,55700,0
+ANGHW.US,D,20231019,000000,0.018,0.018,0.0169,0.0169,105443,0
+ANGHW.US,D,20231020,000000,0.014,0.0183,0.014,0.0165,20086,0
+ANGHW.US,D,20231023,000000,0.0133,0.0145,0.012573,0.0129,112387,0
+ANGHW.US,D,20231024,000000,0.0225,0.0225,0.0177,0.0177,3961,0
+ANGHW.US,D,20231025,000000,0.0202,0.0202,0.0195,0.0195,113518,0
+ANGHW.US,D,20231026,000000,0.0179,0.018,0.014,0.014,43311,0
+ANGHW.US,D,20231027,000000,0.020601,0.020601,0.0168,0.017,12342,0
+ANGHW.US,D,20231030,000000,0.0194,0.0194,0.014,0.0194,243307,0
+ANGHW.US,D,20231031,000000,0.0165,0.0195,0.0127,0.0127,251903,0
+ANGHW.US,D,20231101,000000,0.0188,0.0188,0.0169,0.0169,8882,0
+ANGHW.US,D,20231102,000000,0.0175,0.0175,0.012,0.012,162865,0
+ANGHW.US,D,20231103,000000,0.0137,0.0172,0.0137,0.0143,10130,0
+ANGHW.US,D,20231108,000000,0.0117,0.0182,0.01,0.0181,31603,0
+ANGHW.US,D,20231113,000000,0.0199,0.02,0.0194,0.0194,18396,0
+ANGHW.US,D,20231120,000000,0.0179,0.02,0.0179,0.02,58242,0
+ANGHW.US,D,20231121,000000,0.05,0.0704,0.04,0.067,2435103,0
+ANGHW.US,D,20231122,000000,0.0669,0.1099,0.045,0.0999,735176,0
+ANGHW.US,D,20231124,000000,0.0601,0.085,0.06,0.08,82013,0
+ANGHW.US,D,20231127,000000,0.0706,0.0799,0.07,0.078671,30702,0
+ANGHW.US,D,20231128,000000,0.07,0.07,0.06,0.06,19266,0
+ANGHW.US,D,20231129,000000,0.06,0.061,0.0531,0.0531,32307,0
+ANGHW.US,D,20231130,000000,0.051,0.0699,0.051,0.06,22151,0
+ANGHW.US,D,20231201,000000,0.1097,0.1097,0.0501,0.0501,2995,0
+ANGHW.US,D,20231204,000000,0.0505,0.0505,0.04,0.04,3105,0
+ANGHW.US,D,20231206,000000,0.04,0.04,0.04,0.04,17015,0
+ANGHW.US,D,20231207,000000,0.079,0.082061,0.075,0.075,3744,0
+ANGHW.US,D,20231208,000000,0.0743,0.0925,0.0743,0.0925,1098,0
+ANGHW.US,D,20231211,000000,0.0505,0.0505,0.042,0.042,8500,0
+ANGHW.US,D,20231212,000000,0.05,0.05,0.05,0.05,159,0
+ANGHW.US,D,20231213,000000,0.0966,0.0974,0.0966,0.0974,204,0
+ANGHW.US,D,20231214,000000,0.07,0.07,0.07,0.07,3409,0
+ANGHW.US,D,20231215,000000,0.0735,0.0735,0.0734,0.0734,2012,0
+ANGHW.US,D,20231218,000000,0.0667,0.0673,0.0667,0.0673,2511,0
+ANGHW.US,D,20231219,000000,0.07,0.08,0.06,0.06,968,0
+ANGHW.US,D,20231221,000000,0.0792,0.08,0.07,0.07,300,0
+ANGHW.US,D,20231226,000000,0.08,0.09,0.0504,0.08,50626,0
+ANGHW.US,D,20231228,000000,0.0792,0.08,0.0792,0.08,5035,0
+ANGHW.US,D,20231229,000000,0.08,0.08,0.08,0.08,66055,0
+ANGHW.US,D,20240104,000000,0.043,0.0631,0.043,0.0501,7169,0
+ANGHW.US,D,20240111,000000,0.055,0.089,0.055,0.0551,2715,0
+ANGHW.US,D,20240112,000000,0.0386,0.055,0.0353,0.0393,10200,0
+ANGHW.US,D,20240116,000000,0.037,0.0501,0.037,0.0501,3034,0
+ANGHW.US,D,20240117,000000,0.04,0.04,0.04,0.04,969,0
+ANGHW.US,D,20240129,000000,0.0515,0.0615,0.0463,0.0464,4001,0
+ANGHW.US,D,20240201,000000,0.0464,0.0512,0.0277,0.0277,17206,0
+ANGHW.US,D,20240212,000000,0.0493,0.0775,0.0493,0.05,3489,0
+ANGHW.US,D,20240220,000000,0.0355,0.0355,0.0355,0.0355,348,0
+ANGHW.US,D,20240223,000000,0.0387,0.0499,0.0375,0.0499,3073,0
+ANGHW.US,D,20240227,000000,0.0375,0.0375,0.0375,0.0375,6638,0
+ANGHW.US,D,20240229,000000,0.0378,0.0378,0.0375,0.0376,7911,0
+ANGHW.US,D,20240307,000000,0.0377,0.0377,0.0377,0.0377,3331,0
+ANGHW.US,D,20240311,000000,0.0377,0.0377,0.0377,0.0377,11543,0
+ANGHW.US,D,20240313,000000,0.0377,0.085,0.0377,0.0401,7912,0
+ANGHW.US,D,20240314,000000,0.0849,0.0849,0.0483,0.0755,4717,0
+ANGHW.US,D,20240315,000000,0.0507,0.0849,0.0505,0.0804,7768,0
+ANGHW.US,D,20240318,000000,0.0765,0.0765,0.0764,0.0764,348,0
+ANGHW.US,D,20240319,000000,0.0682,0.0714,0.0674,0.0679,6005,0
+ANGHW.US,D,20240320,000000,0.07,0.1046,0.0501,0.0869,88336,0
+ANGHW.US,D,20240321,000000,0.06,0.095051,0.06,0.08,17972,0
+ANGHW.US,D,20240326,000000,0.099,0.099,0.099,0.099,295,0
+ANGHW.US,D,20240327,000000,0.0657,0.082301,0.063,0.068,27827,0
+ANGHW.US,D,20240328,000000,0.068,0.068,0.068,0.068,500,0
+ANGHW.US,D,20240401,000000,0.0712,0.0748,0.0687,0.0745,3000,0
+ANGHW.US,D,20240402,000000,0.0997,0.0997,0.0745,0.0745,3140,0
+ANGHW.US,D,20240403,000000,0.06,0.06,0.0351,0.0383,3077,0
+ANGHW.US,D,20240404,000000,0.0894,0.0975,0.0778,0.09,4532,0
+ANGHW.US,D,20240405,000000,0.08244,0.08244,0.08244,0.08244,750,0
+ANGHW.US,D,20240408,000000,0.0801,0.0824,0.066199,0.071547,2933,0
+ANGHW.US,D,20240409,000000,0.072672,0.08,0.072672,0.08,2124,0
+ANGHW.US,D,20240410,000000,0.0948,0.1,0.08,0.08,2723,0
+ANGHW.US,D,20240412,000000,0.0808,0.0808,0.08,0.08,3512,0
+ANGHW.US,D,20240415,000000,0.075,0.0761,0.075,0.076,6865,0
+ANGHW.US,D,20240416,000000,0.065,0.0656,0.065,0.0656,653,0
+ANGHW.US,D,20240417,000000,0.05,0.05,0.05,0.05,1001,0
+ANGHW.US,D,20240425,000000,0.05,0.0505,0.05,0.05,3125,0
+ANGHW.US,D,20240426,000000,0.0597,0.06,0.0597,0.06,332,0
+ANGHW.US,D,20240503,000000,0.0414,0.0414,0.0275,0.03,15000,0
+ANGHW.US,D,20240506,000000,0.0315,0.0315,0.0311,0.0312,42959,0
+ANGHW.US,D,20240508,000000,0.0513,0.0594,0.0315,0.0315,4818,0
+ANGHW.US,D,20240515,000000,0.0586,0.0594,0.0324,0.0324,961,0
+ANGHW.US,D,20240516,000000,0.0594,0.0594,0.0594,0.0594,287,0
+ANGHW.US,D,20240520,000000,0.066,0.066,0.0325,0.032676,9000,0
+ANGHW.US,D,20240524,000000,0.033,0.0344,0.033,0.0344,1062,0
+ANGHW.US,D,20240529,000000,0.0353,0.0356,0.025,0.029561,20361,0
+ANGHW.US,D,20240530,000000,0.0301,0.0301,0.0301,0.0301,303,0
+ANGHW.US,D,20240603,000000,0.0301,0.0458,0.0301,0.039,1946,0
+ANGHW.US,D,20240604,000000,0.0301,0.0301,0.0296,0.03,4107,0
+ANGHW.US,D,20240606,000000,0.03,0.03,0.0299,0.0299,500,0
+ANGHW.US,D,20240607,000000,0.0301,0.0351,0.021,0.021,3394,0
+ANGHW.US,D,20240612,000000,0.057,0.0822,0.035681,0.042,95925,0
+ANGHW.US,D,20240613,000000,0.062,0.065,0.0444,0.05,172923,0
+ANGHW.US,D,20240614,000000,0.0487,0.049,0.0355,0.049,10349,0
+ANGHW.US,D,20240617,000000,0.0355,0.0356,0.035,0.0355,14677,0
+ANGHW.US,D,20240618,000000,0.0311,0.0374,0.0253,0.0313,5793,0
+ANGHW.US,D,20240620,000000,0.0315,0.032,0.025,0.0251,9422,0
+ANGHW.US,D,20240621,000000,0.03,0.033,0.0252,0.033,5923,0
+ANGHW.US,D,20240624,000000,0.03,0.0321,0.0251,0.032,9813,0
+ANGHW.US,D,20240625,000000,0.031,0.031,0.02851,0.02851,5554,0
+ANGHW.US,D,20240626,000000,0.0251,0.0285,0.0251,0.0285,2807,0
+ANGHW.US,D,20240627,000000,0.025,0.0282,0.025,0.0269,14626,0
+ANGHW.US,D,20240628,000000,0.0213,0.0266,0.0211,0.0266,1100,0
+ANGHW.US,D,20240701,000000,0.0266,0.0271,0.0266,0.0266,1768,0
+ANGHW.US,D,20240702,000000,0.022,0.0266,0.021,0.021,5252,0
+ANGHW.US,D,20240703,000000,0.021,0.021,0.021,0.021,4000,0
+ANGHW.US,D,20240705,000000,0.024,0.024,0.0191,0.0195,39678,0
+ANGHW.US,D,20240708,000000,0.0195,0.0195,0.016,0.018,83953,0
+ANGHW.US,D,20240709,000000,0.018,0.0234,0.018,0.0234,11101,0
+ANGHW.US,D,20240710,000000,0.0172,0.0181,0.017,0.0178,17001,0
+ANGHW.US,D,20240711,000000,0.0179,0.0217,0.0179,0.0179,27248,0
+ANGHW.US,D,20240712,000000,0.0189,0.0243,0.0188,0.021199,3700,0
+ANGHW.US,D,20240715,000000,0.0171,0.02,0.017,0.0199,850,0
+ANGHW.US,D,20240716,000000,0.02,0.021,0.02,0.0209,4084,0
+ANGHW.US,D,20240717,000000,0.021,0.0248,0.021,0.0248,2355,0
+ANGHW.US,D,20240718,000000,0.0244,0.0244,0.0192,0.02,13877,0
+ANGHW.US,D,20240722,000000,0.011,0.02,0.011,0.0187,21355,0
+ANGHW.US,D,20240723,000000,0.018,0.02,0.018,0.0192,21270,0
+ANGHW.US,D,20240729,000000,0.0194,0.0195,0.0193,0.0193,4200,0
+ANGHW.US,D,20240730,000000,0.017,0.0186,0.017,0.017,6196,0
+ANGHW.US,D,20240802,000000,0.0171,0.0171,0.0171,0.0171,1810,0
+ANGHW.US,D,20240805,000000,0.0156,0.0185,0.0154,0.0185,10623,0
+ANGHW.US,D,20240820,000000,0.023888,0.023888,0.0157,0.0157,6841,0
+ANGHW.US,D,20240821,000000,0.0061,0.0195,0.0061,0.0195,76259,0
+ANGHW.US,D,20240822,000000,0.016599,0.0188,0.016599,0.0187,1702,0
+ANGHW.US,D,20240823,000000,0.0185,0.0185,0.0185,0.0185,301,0
+ANGHW.US,D,20240826,000000,0.0188,0.0268,0.0188,0.0198,5823,0
+ANGHW.US,D,20240827,000000,0.0126,0.0169,0.0126,0.0169,2238,0
+ANGHW.US,D,20240828,000000,0.0152,0.0199,0.0152,0.0199,5994,0
+ANGHW.US,D,20240830,000000,0.0262,0.0264,0.0262,0.0264,500,0
+ANGHW.US,D,20240903,000000,0.0152,0.0152,0.0152,0.0152,1000,0
+ANGHW.US,D,20240904,000000,0.026288,0.026288,0.026288,0.026288,1501,0
+ANGHW.US,D,20240910,000000,0.0249,0.0337,0.0249,0.0251,141939,0
+ANGHW.US,D,20240911,000000,0.025,0.025,0.025,0.025,13602,0
+ANGHW.US,D,20240917,000000,0.0396,0.04,0.037644,0.037644,2201,0
+ANGHW.US,D,20240919,000000,0.0349,0.0349,0.025,0.029222,3290,0
+ANGHW.US,D,20240925,000000,0.025,0.025,0.025,0.025,250,0
+ANGHW.US,D,20240926,000000,0.025101,0.025101,0.025,0.025,2823,0
+ANGHW.US,D,20241001,000000,0.0367,0.037,0.02,0.02,3552,0
+ANGHW.US,D,20241003,000000,0.02,0.02,0.0176,0.02,2959,0
+ANGHW.US,D,20241007,000000,0.0257,0.0299,0.0257,0.0299,6935,0
+ANGHW.US,D,20241008,000000,0.026,0.0299,0.026,0.0299,1002,0
+ANGHW.US,D,20241009,000000,0.029,0.029,0.029,0.029,1601,0
+ANGHW.US,D,20241010,000000,0.0367,0.0367,0.0367,0.0367,101,0
+ANGHW.US,D,20241011,000000,0.036009,0.0369,0.023901,0.0369,12365,0
+ANGHW.US,D,20241017,000000,0.0201,0.03,0.0201,0.03,300,0
+ANGHW.US,D,20241021,000000,0.011,0.029,0.011,0.029,7117,0
+ANGHW.US,D,20241028,000000,0.0279,0.0427,0.0279,0.0399,50060,0
+ANGHW.US,D,20241029,000000,0.0203,0.0393,0.0201,0.0393,595,0
+ANGHW.US,D,20241031,000000,0.0393,0.0393,0.0393,0.0393,5239,0
+ANGHW.US,D,20241101,000000,0.0303,0.0392,0.03,0.0389,2405,0
+ANGHW.US,D,20241107,000000,0.0388,0.0388,0.0388,0.0388,101,0
+ANGHW.US,D,20241114,000000,0.035,0.035,0.035,0.035,230,0
+ANGHW.US,D,20241115,000000,0.020249,0.0347,0.020249,0.0347,4167,0
+ANGHW.US,D,20241122,000000,0.0211,0.0211,0.0211,0.0211,3126,0
+ANGHW.US,D,20241125,000000,0.0396,0.04,0.0211,0.04,12902,0
+ANGHW.US,D,20241127,000000,0.04,0.04,0.0214,0.04,603,0
+ANGHW.US,D,20241129,000000,0.0396,0.04,0.0217,0.04,845,0
+ANGHW.US,D,20241202,000000,0.0286,0.04,0.0286,0.04,600,0
+ANGHW.US,D,20241203,000000,0.0218,0.0253,0.0211,0.025,11983,0
+ANGHW.US,D,20241204,000000,0.028225,0.028225,0.028225,0.028225,617,0
+ANGHW.US,D,20241206,000000,0.0254,0.0278,0.0214,0.0278,12243,0
+ANGHW.US,D,20241210,000000,0.027,0.0278,0.025,0.0278,9417,0
+ANGHW.US,D,20241211,000000,0.028,0.034,0.0216,0.0288,21962,0
+ANGHW.US,D,20241212,000000,0.0288,0.0288,0.0288,0.0288,16319,0
+ANGHW.US,D,20241213,000000,0.025649,0.025649,0.0225,0.0225,302,0
+ANGHW.US,D,20241216,000000,0.04,0.04,0.0214,0.0217,12627,0
+ANGHW.US,D,20241217,000000,0.0396,0.0396,0.0217,0.0217,535,0
+ANGHW.US,D,20241218,000000,0.0214,0.0398,0.02,0.0398,5101,0
+ANGHW.US,D,20241220,000000,0.025151,0.03,0.025151,0.03,350,0
+ANGHW.US,D,20241223,000000,0.0203,0.03,0.0203,0.03,49724,0
+ANGHW.US,D,20241224,000000,0.0205,0.0207,0.0203,0.0207,1263,0
+ANGHW.US,D,20241226,000000,0.0205,0.03,0.02,0.02,30039,0
+ANGHW.US,D,20241227,000000,0.03,0.0398,0.02,0.025,162143,0
+ANGHW.US,D,20241230,000000,0.02,0.0245,0.0175,0.0179,25294,0
+ANGHW.US,D,20241231,000000,0.02,0.02,0.0178,0.018,25380,0
+ANGHW.US,D,20250102,000000,0.0199,0.0199,0.0179,0.019,3221,0
+ANGHW.US,D,20250103,000000,0.019,0.019,0.019,0.019,615,0
+ANGHW.US,D,20250106,000000,0.02,0.021,0.019,0.021,5447,0
+ANGHW.US,D,20250107,000000,0.0247,0.0249,0.018,0.0248,1888,0
+ANGHW.US,D,20250108,000000,0.0248,0.0248,0.018301,0.0248,1117,0
+ANGHW.US,D,20250110,000000,0.02,0.02,0.0181,0.02,13600,0
+ANGHW.US,D,20250113,000000,0.0182,0.02,0.0178,0.02,23844,0
+ANGHW.US,D,20250114,000000,0.02,0.0248,0.02,0.022521,1943,0
+ANGHW.US,D,20250115,000000,0.0224,0.0249,0.0224,0.0226,2830,0
+ANGHW.US,D,20250117,000000,0.0202,0.0247,0.015901,0.0247,2306,0
+ANGHW.US,D,20250121,000000,0.02,0.0249,0.0176,0.0249,2503,0
+ANGHW.US,D,20250122,000000,0.02,0.0246,0.02,0.0246,50500,0
+ANGHW.US,D,20250124,000000,0.02,0.0205,0.0192,0.0205,3116,0
+ANGHW.US,D,20250127,000000,0.0178,0.0178,0.0176,0.0177,6700,0
+ANGHW.US,D,20250128,000000,0.02,0.02,0.0177,0.0177,3417,0
+ANGHW.US,D,20250129,000000,0.0176,0.0176,0.0125,0.0172,111801,0
+ANGHW.US,D,20250130,000000,0.0162,0.0162,0.0148,0.0148,41500,0
+ANGHW.US,D,20250131,000000,0.0137,0.0145,0.0136,0.0145,1350,0
+ANGHW.US,D,20250203,000000,0.0142,0.0146,0.0142,0.0146,410,0
+ANGHW.US,D,20250204,000000,0.0153,0.01535,0.0147,0.0147,8966,0
+ANGHW.US,D,20250205,000000,0.0151,0.0151,0.0142,0.0142,17909,0
+ANGHW.US,D,20250206,000000,0.0142,0.0157,0.0112,0.0113,58693,0
+ANGHW.US,D,20250207,000000,0.0126,0.0141,0.0126,0.0141,9804,0
+ANGHW.US,D,20250210,000000,0.0136,0.0163,0.0135,0.0163,51832,0
+ANGHW.US,D,20250211,000000,0.0144,0.0167,0.0143,0.0167,2781,0
+ANGHW.US,D,20250212,000000,0.0146,0.015,0.0146,0.0146,9900,0
+ANGHW.US,D,20250213,000000,0.0132,0.01455,0.0132,0.0132,304,0
+ANGHW.US,D,20250214,000000,0.0136,0.015275,0.0136,0.015275,200,0
+ANGHW.US,D,20250219,000000,0.02,0.02,0.0147,0.0153,37772,0
+ANGHW.US,D,20250220,000000,0.0175,0.0175,0.0142,0.0153,26229,0
+ANGHW.US,D,20250224,000000,0.0246,0.0246,0.0143,0.0216,6407,0
+ANGHW.US,D,20250226,000000,0.02,0.0205,0.0142,0.0162,19377,0
+ANGHW.US,D,20250227,000000,0.0143,0.0143,0.0142,0.0142,4411,0
+ANGHW.US,D,20250228,000000,0.0143,0.0157,0.0142,0.0142,1071,0
+ANGHW.US,D,20250304,000000,0.019,0.019,0.019,0.019,255,0
+ANGHW.US,D,20250305,000000,0.015,0.0156,0.015,0.0156,400,0
+ANGHW.US,D,20250306,000000,0.0142,0.01665,0.0142,0.01665,700,0
+ANGHW.US,D,20250313,000000,0.0145,0.0148,0.0144,0.0144,19310,0
+ANGHW.US,D,20250314,000000,0.0142,0.01475,0.01325,0.01475,175566,0
+ANGHW.US,D,20250317,000000,0.0135,0.0153,0.012,0.0153,14800,0
+ANGHW.US,D,20250319,000000,0.0138,0.015,0.012,0.015,1802,0
+ANGHW.US,D,20250321,000000,0.012,0.0121,0.012,0.0121,1679,0
+ANGHW.US,D,20250324,000000,0.0123,0.0131,0.0122,0.013,14832,0
+ANGHW.US,D,20250325,000000,0.0145,0.0145,0.0096,0.011,236242,0
+ANGHW.US,D,20250326,000000,0.011,0.0128,0.01,0.0128,36617,0
+ANGHW.US,D,20250327,000000,0.013,0.013,0.013,0.013,9163,0
+ANGHW.US,D,20250328,000000,0.0159,0.0159,0.012949,0.012949,765,0
+ANGHW.US,D,20250331,000000,0.0101,0.013,0.0101,0.013,802,0
+ANGHW.US,D,20250402,000000,0.0118,0.0158,0.0114,0.0158,855,0
+ANGHW.US,D,20250404,000000,0.0129,0.0129,0.0129,0.0129,134,0
+ANGHW.US,D,20250407,000000,0.0117,0.0117,0.0102,0.0102,1378,0
+ANGHW.US,D,20250408,000000,0.0101,0.0101,0.0101,0.0101,15000,0
+ANGHW.US,D,20250409,000000,0.0101,0.013,0.0097,0.013,58845,0
+ANGHW.US,D,20250410,000000,0.0128,0.0157,0.0128,0.0157,17365,0
+ANGHW.US,D,20250416,000000,0.0101,0.014,0.0101,0.014,5104,0
+ANGHW.US,D,20250422,000000,0.0112,0.012,0.0112,0.012,2166,0
+ANGHW.US,D,20250423,000000,0.012,0.0128,0.0113,0.0128,6024,0
+ANGHW.US,D,20250424,000000,0.0141,0.0142,0.0128,0.0128,32152,0
+ANGHW.US,D,20250425,000000,0.0116,0.012,0.0116,0.012,300,0
+ANGHW.US,D,20250428,000000,0.012999,0.012999,0.0118,0.0123,340,0
+ANGHW.US,D,20250429,000000,0.013636,0.013636,0.013636,0.013636,200,0
+ANGHW.US,D,20250501,000000,0.013,0.0138,0.0101,0.0114,14772,0
+ANGHW.US,D,20250502,000000,0.0106,0.0119,0.0106,0.0119,18089,0
+ANGHW.US,D,20250505,000000,0.0107,0.0118,0.0101,0.0118,57701,0
+ANGHW.US,D,20250506,000000,0.0112,0.0118,0.0112,0.0118,766,0
+ANGHW.US,D,20250507,000000,0.011,0.0117,0.011,0.0113,5912,0
+ANGHW.US,D,20250508,000000,0.0118,0.012,0.0117,0.012,7604,0
+ANGHW.US,D,20250509,000000,0.012,0.0123,0.012,0.012,9888,0
+ANGHW.US,D,20250512,000000,0.0109,0.0121,0.0109,0.012,190671,0
+ANGHW.US,D,20250513,000000,0.0109,0.0109,0.0108,0.0108,5722,0
+ANGHW.US,D,20250514,000000,0.0158,0.0158,0.0143,0.0151,24526,0
+ANGHW.US,D,20250515,000000,0.0152,0.0189,0.0152,0.0178,12798,0
+ANGHW.US,D,20250516,000000,0.0177,0.0177,0.0177,0.0177,300,0
+ANGHW.US,D,20250520,000000,0.0119,0.0143,0.0109,0.011001,57862,0
+ANGHW.US,D,20250521,000000,0.0107,0.0187,0.0102,0.0105,69068,0
+ANGHW.US,D,20250522,000000,0.0107,0.0107,0.0106,0.0107,15221,0
+ANGHW.US,D,20250527,000000,0.011,0.0133,0.01,0.0133,41012,0
+ANGHW.US,D,20250528,000000,0.01,0.0107,0.0097,0.0101,23751,0
+ANGHW.US,D,20250529,000000,0.0101,0.0105,0.01,0.01,1741,0
+ANGHW.US,D,20250530,000000,0.0096,0.01,0.0095,0.01,12877,0
+ANGHW.US,D,20250602,000000,0.01,0.0104,0.0092,0.0104,32792,0
+ANGHW.US,D,20250603,000000,0.0097,0.01,0.0097,0.0097,36210,0
+ANGHW.US,D,20250604,000000,0.01,0.01,0.01,0.01,200,0
+ANGHW.US,D,20250605,000000,0.0102,0.0102,0.0092,0.01,19240,0
+ANGHW.US,D,20250606,000000,0.0099,0.0099,0.0092,0.0097,16833,0
+ANGHW.US,D,20250609,000000,0.0096,0.0097,0.0096,0.0097,204,0
+ANGHW.US,D,20250610,000000,0.0097,0.0098,0.0097,0.0098,2217,0
+ANGHW.US,D,20250611,000000,0.0099,0.0106,0.0098,0.0098,15121,0
+ANGHW.US,D,20250612,000000,0.0095,0.01,0.0095,0.01,7506,0
+ANGHW.US,D,20250613,000000,0.0124,0.0124,0.0098,0.01035,168188,0
+ANGHW.US,D,20250616,000000,0.0104,0.0104,0.0095,0.0102,6040,0
+ANGHW.US,D,20250617,000000,0.0101,0.0122,0.0101,0.0122,2666,0
+ANGHW.US,D,20250618,000000,0.0103,0.0118,0.0103,0.0118,500,0
+ANGHW.US,D,20250620,000000,0.0101,0.0104,0.0093,0.0104,11272,0
+ANGHW.US,D,20250626,000000,0.0095,0.0098,0.0095,0.0098,511,0
+ANGHW.US,D,20250627,000000,0.01,0.0125,0.01,0.0119,453929,0
+ANGHW.US,D,20250630,000000,0.0112,0.0118,0.0105,0.0118,17548,0
+ANGHW.US,D,20250701,000000,0.0104,0.0104,0.0103,0.0103,3200,0
+ANGHW.US,D,20250702,000000,0.0103,0.0107,0.01,0.0107,166579,0
+ANGHW.US,D,20250707,000000,0.0101,0.0101,0.0091,0.0091,20059,0
+ANGHW.US,D,20250708,000000,0.0092,0.0092,0.0092,0.0092,1000,0
+ANGHW.US,D,20250714,000000,0.01,0.01,0.01,0.01,140,0
+ANGHW.US,D,20250715,000000,0.0112,0.0125,0.01,0.0101,32927,0
+ANGHW.US,D,20250716,000000,0.01001,0.0112,0.01001,0.0112,1100,0
+ANGHW.US,D,20250717,000000,0.0101,0.0101,0.0101,0.0101,458,0
+ANGHW.US,D,20250718,000000,0.0114,0.0114,0.0114,0.0114,100,0
+ANGHW.US,D,20250721,000000,0.0103,0.0103,0.0103,0.0103,79722,0
+ANGHW.US,D,20250722,000000,0.0102,0.0149,0.01,0.0131,540687,0
+ANGHW.US,D,20250723,000000,0.014801,0.014801,0.0131,0.014,37854,0
+ANGHW.US,D,20250724,000000,0.014,0.015,0.0134,0.015,121678,0
+ANGHW.US,D,20250725,000000,0.015,0.0162,0.015,0.0161,140487,0
+ANGHW.US,D,20250728,000000,0.0188,0.0248,0.0175,0.02,243060,0
+ANGHW.US,D,20250729,000000,0.021401,0.0215,0.015,0.016266,258122,0
+ANGHW.US,D,20250730,000000,0.0152,0.0197,0.0112,0.0117,10302,0
+ANGHW.US,D,20250804,000000,0.0105,0.0177,0.0102,0.0175,12345,0
+ANGHW.US,D,20250805,000000,0.0175,0.0176,0.0116,0.0175,20692,0
+ANGHW.US,D,20250807,000000,0.0122,0.0176,0.0101,0.0112,16744,0
+ANGHW.US,D,20250811,000000,0.0178,0.035,0.015,0.0154,265787,0
+ANGHW.US,D,20250812,000000,0.0143,0.0229,0.011,0.0185,65829,0
+ANGHW.US,D,20250814,000000,0.0182,0.0182,0.0182,0.0182,7103,0
+ANGHW.US,D,20250815,000000,0.0132,0.0182,0.0132,0.0181,11468,0
+ANGHW.US,D,20250818,000000,0.017,0.0171,0.0135,0.0159,20467,0
+ANGHW.US,D,20250819,000000,0.0138,0.0158,0.0138,0.0152,3410,0
+ANGHW.US,D,20250822,000000,0.0143,0.01431,0.0143,0.0143,10139,0
+ANGHW.US,D,20250826,000000,0.0137,0.0143,0.0137,0.0143,6649,0
+ANGHW.US,D,20250827,000000,0.014949,0.0165,0.014949,0.0165,13582,0
+ANGHW.US,D,20250828,000000,0.018,0.02,0.017999,0.02,8203,0
+ANGHW.US,D,20250829,000000,0.02,0.0201,0.0141,0.0141,8800,0
+ANGHW.US,D,20250902,000000,0.02,0.03,0.0131,0.0179,107993,0
+ANGHW.US,D,20250903,000000,0.0146,0.018,0.014,0.014,24736,0
+ANGHW.US,D,20250904,000000,0.0141,0.0157,0.014,0.0157,6634,0
+ANGHW.US,D,20250905,000000,0.0141,0.01535,0.013,0.01535,27000,0
+ANGHW.US,D,20250908,000000,0.0138,0.0138,0.0138,0.0138,200,0
+ANGHW.US,D,20250909,000000,0.0134,0.0142,0.0134,0.0142,3476,0
+ANGHW.US,D,20250910,000000,0.0179,0.0179,0.0133,0.0174,26259,0
+ANGHW.US,D,20250911,000000,0.0131,0.0143,0.0131,0.0142,1016,0
+ANGHW.US,D,20250912,000000,0.0132,0.0168,0.0132,0.0146,13449,0
+ANGHW.US,D,20250915,000000,0.0146,0.0167,0.0146,0.0146,17054,0
+ANGHW.US,D,20250917,000000,0.0146,0.0164,0.0146,0.0164,901,0
+ANGHW.US,D,20250918,000000,0.0147,0.0147,0.0146,0.0146,1338,0
+ANGHW.US,D,20250919,000000,0.015,0.015,0.0146,0.0146,4736,0
+ANGHW.US,D,20250922,000000,0.0146,0.0146,0.0136,0.0137,2255,0
+ANGHW.US,D,20250926,000000,0.0131,0.0149,0.013,0.014,19431,0
+ANGHW.US,D,20250930,000000,0.0148,0.0148,0.013,0.013,705,0
+ANGHW.US,D,20251001,000000,0.013,0.0148,0.013,0.0147,2922,0
+ANGHW.US,D,20251003,000000,0.013601,0.015101,0.013601,0.015,33930,0
+ANGHW.US,D,20251006,000000,0.015,0.015,0.015,0.015,3061,0
+ANGHW.US,D,20251007,000000,0.017699,0.0177,0.017699,0.0177,3817,0
+ANGHW.US,D,20251010,000000,0.0175,0.018,0.0175,0.018,4009,0
+ANGHW.US,D,20251013,000000,0.018901,0.0198,0.0153,0.0198,13699,0
+ANGHW.US,D,20251014,000000,0.0154,0.0154,0.0153,0.0153,1800,0
+ANGHW.US,D,20251015,000000,0.0153,0.0199,0.014,0.0199,2100,0
+ANGHW.US,D,20251016,000000,0.0153,0.0199,0.0141,0.0198,55965,0
+ANGHW.US,D,20251020,000000,0.0195,0.0198,0.0195,0.0198,4482,0
+ANGHW.US,D,20251022,000000,0.0159,0.0194,0.0151,0.018,7720,0
+ANGHW.US,D,20251023,000000,0.0189,0.0189,0.0188,0.0189,4100,0
+ANGHW.US,D,20251028,000000,0.0188,0.0189,0.0188,0.0189,4435,0
+ANGHW.US,D,20251029,000000,0.0188,0.0198,0.0136,0.0139,94568,0
+ANGHW.US,D,20251030,000000,0.014,0.014,0.0133,0.0133,14494,0
+ANGHW.US,D,20251031,000000,0.0133,0.014,0.0116,0.0124,74078,0
+ANGHW.US,D,20251103,000000,0.0121,0.0155,0.0121,0.0155,1300,0
+ANGHW.US,D,20251105,000000,0.012,0.0157,0.0116,0.0152,12425,0
+ANGHW.US,D,20251110,000000,0.0117,0.0144,0.0116,0.0144,12000,0
+ANGHW.US,D,20251112,000000,0.0143,0.0156,0.012,0.0156,28400,0
+ANGHW.US,D,20251114,000000,0.0121,0.0149,0.0121,0.0148,700,0
+ANGHW.US,D,20251117,000000,0.0151,0.0155,0.0149,0.0155,25100,0
+ANGHW.US,D,20251120,000000,0.0148,0.0148,0.0146,0.0147,4002,0
+ANGHW.US,D,20251121,000000,0.0127,0.0147,0.0127,0.0147,3912,0
+ANGHW.US,D,20251124,000000,0.0147,0.0147,0.0147,0.0147,7000,0
+ANGHW.US,D,20251125,000000,0.0147,0.0147,0.0134,0.0134,5000,0
+ANGHW.US,D,20251126,000000,0.0148,0.0148,0.0148,0.0148,500,0
+ANGHW.US,D,20251202,000000,0.0125,0.0125,0.0124,0.0124,2774,0
+ANGHW.US,D,20251203,000000,0.0124,0.0124,0.0123,0.0123,12668,0
+ANGHW.US,D,20251204,000000,0.0124,0.0145,0.0122,0.0145,4000,0
+ANGHW.US,D,20251205,000000,0.0123,0.0144,0.0123,0.014399,1757,0
+ANGHW.US,D,20251209,000000,0.0125,0.0145,0.0125,0.014,12100,0
+ANGHW.US,D,20251210,000000,0.014,0.014,0.014,0.014,4080,0
+ANGHW.US,D,20251212,000000,0.0124,0.0146,0.0123,0.0146,28530,0
+ANGHW.US,D,20251222,000000,0.0123,0.0143,0.0123,0.0143,733,0
+ANGHW.US,D,20251223,000000,0.012301,0.0143,0.0123,0.0143,2475,0
+ANGHW.US,D,20251229,000000,0.0123,0.0139,0.0107,0.011,33350,0
+ANGHW.US,D,20251231,000000,0.0198,0.0288,0.015,0.0235,1048954,0
+ANGHW.US,D,20260102,000000,0.0153,0.0234,0.015,0.0183,117548,0
+ANGHW.US,D,20260105,000000,0.013,0.0183,0.013,0.0183,11452,0
+ANGHW.US,D,20260106,000000,0.0151,0.0298,0.0151,0.0241,187196,0
+ANGHW.US,D,20260107,000000,0.0152,0.02,0.0152,0.02,26666,0
+ANGHW.US,D,20260108,000000,0.0161,0.0245,0.0131,0.0245,127600,0
+ANGHW.US,D,20260109,000000,0.0184,0.0184,0.018,0.018,8430,0
+ANGHW.US,D,20260112,000000,0.0179,0.0179,0.0117,0.0179,46528,0
+ANGHW.US,D,20260113,000000,0.0179,0.0179,0.0179,0.0179,3146,0
+ANGHW.US,D,20260115,000000,0.0118,0.017799,0.0118,0.017799,1360,0
+ANGHW.US,D,20260116,000000,0.0118,0.0178,0.0118,0.0178,6487,0
+ANGHW.US,D,20260120,000000,0.0118,0.0178,0.0118,0.0178,6602,0
+ANGHW.US,D,20260121,000000,0.0178,0.0178,0.0178,0.0178,1396,0
+ANGHW.US,D,20260122,000000,0.0118,0.0179,0.0118,0.0178,15610,0
+ANGHW.US,D,20260128,000000,0.013,0.014,0.0121,0.014,15877,0
+ANGHW.US,D,20260129,000000,0.013,0.014,0.0122,0.014,7451,0
+ANGHW.US,D,20260130,000000,0.014,0.014,0.014,0.014,1100,0
+ANGHW.US,D,20260202,000000,0.014,0.014,0.014,0.014,399,0
+ANGHW.US,D,20260203,000000,0.0127,0.014,0.0127,0.014,1157,0
+ANGHW.US,D,20260204,000000,0.014,0.014,0.014,0.014,177,0
+ANGHW.US,D,20260209,000000,0.0122,0.0149,0.0122,0.0149,6009,0
+ANGHW.US,D,20260218,000000,0.0123,0.0135,0.0123,0.0135,350,0
diff --git a/daily/us/nasdaq stocks/1/anscu.us.txt b/daily/us/nasdaq stocks/1/anscu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80c464867dcca9dc21b492a313e6e39b36857e49
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/anscu.us.txt	
@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANSCU.US,D,20260106,000000,10.88,10.88,10.88,10.88,123,0
+ANSCU.US,D,20260107,000000,10.95,10.95,10.95,10.95,452,0
+ANSCU.US,D,20260116,000000,10.96,10.96,10.96,10.96,1000,0
+ANSCU.US,D,20260120,000000,11.34,11.355,11.34,11.35,2076,0
+ANSCU.US,D,20260122,000000,11.1,11.1,11.1,11.1,100,0
diff --git a/daily/us/nasdaq stocks/1/anta.us.txt b/daily/us/nasdaq stocks/1/anta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e4e77cbb08975cf18f3760d0907aa4a4d55b2b8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/anta.us.txt	
@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANTA.US,D,20250514,000000,15.01,27.72,15.01,16.38,5622697,0
+ANTA.US,D,20250515,000000,18.29,18.43,10.75,11.84,1583731,0
+ANTA.US,D,20250516,000000,11.9,13.91,11.03,12.02,604840,0
+ANTA.US,D,20250519,000000,12,14.2665,11.957,13.32,316653,0
+ANTA.US,D,20250520,000000,13.4,13.8,12.5013,12.9,230979,0
+ANTA.US,D,20250521,000000,12.7,13.27,12.13,12.72,174020,0
+ANTA.US,D,20250522,000000,12.65,13.2526,12.41,12.49,171445,0
+ANTA.US,D,20250523,000000,12.54,12.54,11.5,11.72,185402,0
+ANTA.US,D,20250527,000000,11.67,12.15,11.01,11.2,196460,0
+ANTA.US,D,20250528,000000,11.03,11.4498,10.19,11.06,179701,0
+ANTA.US,D,20250529,000000,11.0862,11.4263,10.59,11.11,123808,0
+ANTA.US,D,20250530,000000,11.2,12.74,10.9,12.69,100695,0
+ANTA.US,D,20250602,000000,12.52,13.954,12.52,12.65,140884,0
+ANTA.US,D,20250603,000000,12.65,14.29,12.2501,13.88,121206,0
+ANTA.US,D,20250604,000000,13.95,15.65,13.1,13.1,479500,0
+ANTA.US,D,20250605,000000,13.45,13.8599,11.5001,11.91,267832,0
+ANTA.US,D,20250606,000000,12.34,12.77,12.12,12.77,48034,0
+ANTA.US,D,20250609,000000,13.18,13.19,11.82,12.48,56813,0
+ANTA.US,D,20250610,000000,13.08,13.08,11.56,12.03,51779,0
+ANTA.US,D,20250611,000000,12.0612,12.44,11.8,11.93,32695,0
+ANTA.US,D,20250612,000000,11.9,12.45,11.87,12.4,34633,0
+ANTA.US,D,20250613,000000,12.08,12.4376,11.89,12.2,48760,0
+ANTA.US,D,20250616,000000,12.67,13.16,12.5,12.79,221844,0
+ANTA.US,D,20250617,000000,13.1,13.7,12.145,12.19,128828,0
+ANTA.US,D,20250618,000000,12.96,12.99,11.3,11.46,195007,0
+ANTA.US,D,20250620,000000,11.5,11.525,10.9,11.36,168950,0
+ANTA.US,D,20250623,000000,11.1,11.27,10.8,10.83,68955,0
+ANTA.US,D,20250624,000000,10.85,11.87,10.8306,11.87,110654,0
+ANTA.US,D,20250625,000000,11.87,11.87,10.925,10.95,39397,0
+ANTA.US,D,20250626,000000,10.97,11.88,10.97,11.41,46433,0
+ANTA.US,D,20250627,000000,11.41,11.77,10.94,11,48515,0
+ANTA.US,D,20250630,000000,11.03,11.71,11.03,11.53,55683,0
+ANTA.US,D,20250701,000000,11.4212,11.54,11.22,11.27,21143,0
+ANTA.US,D,20250702,000000,11.33,11.89,11.2501,11.5,28148,0
+ANTA.US,D,20250703,000000,11.69,11.87,11.5227,11.67,29844,0
+ANTA.US,D,20250707,000000,11.63,11.97,11.6,11.6,30773,0
+ANTA.US,D,20250708,000000,11.55,11.73,11.202,11.68,17027,0
+ANTA.US,D,20250709,000000,11.66,11.66,11.35,11.55,16920,0
+ANTA.US,D,20250710,000000,11.31,11.685,11.3,11.3,20738,0
+ANTA.US,D,20250711,000000,11.67,11.81,11.32,11.59,74802,0
+ANTA.US,D,20250714,000000,11.65,11.78,11.37,11.57,33550,0
+ANTA.US,D,20250715,000000,11.57,11.57,11.26,11.26,15591,0
+ANTA.US,D,20250716,000000,11.27,11.475,11.11,11.2,27646,0
+ANTA.US,D,20250717,000000,11.55,11.55,11.102,11.48,12146,0
+ANTA.US,D,20250718,000000,11.48,11.9026,11.4,11.8,46565,0
+ANTA.US,D,20250721,000000,11.82,12.5,11.6247,11.68,63309,0
+ANTA.US,D,20250722,000000,11.8,12.09,11.3709,11.7,26413,0
+ANTA.US,D,20250723,000000,12.01,13.27,11.9183,13.18,135243,0
+ANTA.US,D,20250724,000000,13.18,13.2,11.87,12.05,60704,0
+ANTA.US,D,20250725,000000,12.1,12.4999,11.75,12.45,18223,0
+ANTA.US,D,20250728,000000,12.43,12.43,11.79,11.79,13491,0
+ANTA.US,D,20250729,000000,11.76,12,11.76,11.9,12811,0
+ANTA.US,D,20250730,000000,11.98,12.4205,11.68,12.21,22660,0
+ANTA.US,D,20250731,000000,11.92,12.09,11.5,11.75,23476,0
+ANTA.US,D,20250801,000000,11.5,12.4794,11.5,11.67,73486,0
+ANTA.US,D,20250804,000000,11.65,12.24,11.65,12.24,25680,0
+ANTA.US,D,20250805,000000,12.2,12.32,11.72,12.11,29552,0
+ANTA.US,D,20250806,000000,11.5061,12.3899,11.5061,12.29,29647,0
+ANTA.US,D,20250807,000000,12.1,12.3412,12.1,12.11,4515,0
+ANTA.US,D,20250808,000000,12.11,12.25,11.91,12.22,15236,0
+ANTA.US,D,20250811,000000,12.22,13.19,12.11,12.75,54471,0
+ANTA.US,D,20250812,000000,12.6,12.625,12.02,12.4,42146,0
+ANTA.US,D,20250813,000000,12.99,12.99,12.0001,12.695,62537,0
+ANTA.US,D,20250814,000000,12.41,12.485,11.715,12.01,20671,0
+ANTA.US,D,20250815,000000,11.97,12.5474,11.68,11.985,19653,0
+ANTA.US,D,20250818,000000,11.99,12.37,11.85,11.87,7294,0
+ANTA.US,D,20250819,000000,12.06,12.085,11.5,11.5023,26076,0
+ANTA.US,D,20250820,000000,11.53,11.53,11.21,11.45,28892,0
+ANTA.US,D,20250821,000000,11.19,12.4,11.1801,12.02,36134,0
+ANTA.US,D,20250822,000000,11.96,13,11.96,12.61,40624,0
+ANTA.US,D,20250825,000000,12.39,12.71,12.39,12.62,9257,0
+ANTA.US,D,20250826,000000,12.425,13.45,12.425,13.45,28444,0
+ANTA.US,D,20250827,000000,13.33,13.33,12.84,13.08,10872,0
+ANTA.US,D,20250828,000000,13.16,13.2111,12.94,13.05,8899,0
+ANTA.US,D,20250829,000000,13.03,13.19,12.8601,13.19,13770,0
+ANTA.US,D,20250902,000000,13.2,13.46,12.97,13.46,40459,0
+ANTA.US,D,20250903,000000,12.99,13.35,12.9501,13.25,28356,0
+ANTA.US,D,20250904,000000,13.23,13.25,13.12,13.13,10276,0
+ANTA.US,D,20250905,000000,13.33,13.33,12.29,12.445,28538,0
+ANTA.US,D,20250908,000000,12.8,12.965,12.64,12.81,17889,0
+ANTA.US,D,20250909,000000,12.62,12.8,11.76,11.98,26635,0
+ANTA.US,D,20250910,000000,12.25,12.37,12.06,12.29,22625,0
+ANTA.US,D,20250911,000000,12.25,12.445,11.84,11.98,13822,0
+ANTA.US,D,20250912,000000,12.13,12.13,11.89,11.91,6909,0
+ANTA.US,D,20250915,000000,11.909,11.909,11.73,11.86,7680,0
+ANTA.US,D,20250916,000000,11.785,11.8,11.635,11.635,3349,0
+ANTA.US,D,20250917,000000,11.55,11.835,11.55,11.8,6158,0
+ANTA.US,D,20250918,000000,12.1,12.1,11.78,11.8,13004,0
+ANTA.US,D,20250919,000000,11.86,12.0325,11.7,11.71,6628,0
+ANTA.US,D,20250922,000000,11.75,12.17,11.75,11.824,7967,0
+ANTA.US,D,20250923,000000,11.85,11.92,11.7,11.714,11544,0
+ANTA.US,D,20250924,000000,11.77,12.04,11.63,11.98,27577,0
+ANTA.US,D,20250925,000000,12,12.13,11.85,11.88,12355,0
+ANTA.US,D,20250926,000000,11.965,12.05,11.9,11.93,10010,0
+ANTA.US,D,20250929,000000,11.95,12.535,11.8,12.4,36829,0
+ANTA.US,D,20250930,000000,12.31,12.76,12.2,12.2,37493,0
+ANTA.US,D,20251001,000000,12.04,12.16,11.8,11.8,26773,0
+ANTA.US,D,20251002,000000,11.84,12.1178,11.82,12,8302,0
+ANTA.US,D,20251003,000000,12.099,12.8,11.94,12.69,43759,0
+ANTA.US,D,20251006,000000,13.82,13.82,13.29,13.55,64573,0
+ANTA.US,D,20251007,000000,13.8,13.8,12.47,12.47,53181,0
+ANTA.US,D,20251008,000000,12.51,12.99,12.51,12.73,15727,0
+ANTA.US,D,20251009,000000,12.61,12.61,12.42,12.42,6389,0
+ANTA.US,D,20251010,000000,13.075,13.075,12.115,12.29,67696,0
+ANTA.US,D,20251013,000000,12.41,12.41,11.79,11.87,43930,0
+ANTA.US,D,20251014,000000,12.615,12.615,11.7601,12.13,20239,0
+ANTA.US,D,20251015,000000,11.94,12.1099,11.76,11.81,17534,0
+ANTA.US,D,20251016,000000,11.99,11.99,11.43,11.44,28238,0
+ANTA.US,D,20251017,000000,11.62,12.0003,11.53,11.81,7476,0
+ANTA.US,D,20251020,000000,11.99,12.028,11.8,11.88,10677,0
+ANTA.US,D,20251021,000000,11.71,11.71,11.23,11.65,13562,0
+ANTA.US,D,20251022,000000,11.55,11.595,11.04,11.235,15250,0
+ANTA.US,D,20251023,000000,11.585,11.585,11.33,11.33,4617,0
+ANTA.US,D,20251024,000000,11.25,11.6,11.25,11.59,8926,0
+ANTA.US,D,20251027,000000,11.6,11.6272,11.24,11.37,6625,0
+ANTA.US,D,20251028,000000,11.3,11.8,11.2875,11.8,6163,0
+ANTA.US,D,20251029,000000,11.8,12.44,11.6,11.87,8126,0
+ANTA.US,D,20251030,000000,11.76,12,10.88,11.5,16625,0
+ANTA.US,D,20251031,000000,11.205,11.41,11.01,11.28,3516,0
+ANTA.US,D,20251103,000000,11.35,12.181,10.81,10.81,25531,0
+ANTA.US,D,20251104,000000,11.03,11.8,10.96,11.24,13850,0
+ANTA.US,D,20251105,000000,10.8201,11.3899,10.8201,11.3899,3555,0
+ANTA.US,D,20251106,000000,11.38,11.38,11.17,11.17,964,0
+ANTA.US,D,20251107,000000,11.16,11.16,10.8,10.802,4129,0
+ANTA.US,D,20251110,000000,10.85,11.53,10.85,11.53,2083,0
+ANTA.US,D,20251111,000000,11.84,11.84,11.05,11.58,2075,0
+ANTA.US,D,20251113,000000,10.81,11.19,9.81,9.81,13137,0
+ANTA.US,D,20251114,000000,9.53,10.41,9.5,10.41,4516,0
+ANTA.US,D,20251117,000000,10.36,10.36,9.5433,9.5433,7053,0
+ANTA.US,D,20251118,000000,10.01,10.01,9.0272,9.16,3617,0
+ANTA.US,D,20251119,000000,9.05,9.52,9.035,9.42,12621,0
+ANTA.US,D,20251120,000000,9.1101,9.5,9.05,9.05,3053,0
+ANTA.US,D,20251121,000000,9.04,9.1743,8.7443,8.7443,4266,0
+ANTA.US,D,20251124,000000,9,9.47,9,9.45,3961,0
+ANTA.US,D,20251125,000000,9.145,9.3,9.06,9.3,2671,0
+ANTA.US,D,20251126,000000,9,9.46,9,9.46,4811,0
+ANTA.US,D,20251128,000000,9.0001,9.66,9.0001,9.66,1641,0
+ANTA.US,D,20251201,000000,9.13,9.26,8.5,9,10801,0
+ANTA.US,D,20251202,000000,8.74,9.1222,8.74,9.1222,3373,0
+ANTA.US,D,20251203,000000,9.2,9.2,8.94,8.94,1254,0
+ANTA.US,D,20251204,000000,9,10,9,10,17731,0
+ANTA.US,D,20251205,000000,10.09,10.48,10.09,10.39,2576,0
+ANTA.US,D,20251208,000000,10.2103,10.2103,10.2103,10.2103,991,0
+ANTA.US,D,20251209,000000,10.18,10.285,10.17,10.17,3429,0
+ANTA.US,D,20251210,000000,10.335,10.335,10.17,10.17,1209,0
+ANTA.US,D,20251211,000000,10.23,10.23,10.17,10.1701,1083,0
+ANTA.US,D,20251212,000000,10.12,10.15,10,10.1115,3044,0
+ANTA.US,D,20251215,000000,9.91,9.91,9.2229,9.3,1651,0
+ANTA.US,D,20251216,000000,9.805,9.85,9,9.5,10777,0
+ANTA.US,D,20251217,000000,9.55,9.6,9.3501,9.37,4411,0
+ANTA.US,D,20251218,000000,9.28,9.89,9.27,9.85,5662,0
+ANTA.US,D,20251219,000000,9.3925,9.6,9.3925,9.6,2233,0
+ANTA.US,D,20251223,000000,9.238,9.59,9.1,9.5,7334,0
+ANTA.US,D,20251224,000000,9.5713,9.5713,9.5713,9.5713,506,0
+ANTA.US,D,20251226,000000,9.57,9.57,9.5,9.5,947,0
+ANTA.US,D,20251229,000000,9.11,9.2218,9.11,9.22,3293,0
+ANTA.US,D,20251230,000000,9.5,9.51,9.01,9.11,22342,0
+ANTA.US,D,20251231,000000,9.15,9.15,8.67,8.89,3375,0
+ANTA.US,D,20260102,000000,9.11,9.22,8.97,9.13,10383,0
+ANTA.US,D,20260105,000000,9.51,9.6501,9.47,9.57,7432,0
+ANTA.US,D,20260106,000000,9.65,9.96,9.48,9.52,1057,0
+ANTA.US,D,20260107,000000,9.5001,9.61,9.5,9.61,11689,0
+ANTA.US,D,20260108,000000,9.33,9.6088,9.3,9.3,2303,0
+ANTA.US,D,20260109,000000,9.32,9.525,9.32,9.525,1397,0
+ANTA.US,D,20260112,000000,9.5,9.7,9.5,9.7,1021,0
+ANTA.US,D,20260113,000000,9.47,9.5999,9.3801,9.55,2387,0
+ANTA.US,D,20260114,000000,9.525,9.525,9.525,9.525,232,0
+ANTA.US,D,20260115,000000,9.9188,9.9188,9.635,9.635,583,0
+ANTA.US,D,20260116,000000,9.8892,9.8892,9.535,9.535,698,0
+ANTA.US,D,20260120,000000,9.46,9.46,9,9,4839,0
+ANTA.US,D,20260121,000000,9.5,9.9937,9.3,9.3,4994,0
+ANTA.US,D,20260122,000000,9.5,9.5,8.865,9.12,4561,0
+ANTA.US,D,20260123,000000,9.5,9.5,9.17,9.2,3490,0
+ANTA.US,D,20260126,000000,9.2,9.5,8.76,9.41,21572,0
+ANTA.US,D,20260127,000000,9.32,9.4,8.82,8.82,7163,0
+ANTA.US,D,20260128,000000,9.01,9.6,9.01,9.6,27099,0
+ANTA.US,D,20260129,000000,9.6,9.6,9.0046,9.15,10704,0
+ANTA.US,D,20260130,000000,9.3,9.5,9.225,9.26,12105,0
+ANTA.US,D,20260202,000000,9.22,9.5,9.08,9.15,18496,0
+ANTA.US,D,20260203,000000,9.21,9.45,8.87,9,10439,0
+ANTA.US,D,20260204,000000,9.12,9.512,8.8,8.91,34518,0
+ANTA.US,D,20260205,000000,8.99,8.99,8.65,8.71,13200,0
+ANTA.US,D,20260206,000000,8.48,9.535,8.35,9.17,25646,0
+ANTA.US,D,20260209,000000,9.2913,9.55,9.09,9.33,4505,0
+ANTA.US,D,20260210,000000,9.19,9.32,9.19,9.27,3588,0
+ANTA.US,D,20260211,000000,9.05,9.05,8.83,8.9,2672,0
+ANTA.US,D,20260212,000000,9.05,9.07,8.94,8.94,2763,0
+ANTA.US,D,20260213,000000,9.5,9.5,8.885,9.08,8178,0
+ANTA.US,D,20260218,000000,8.65,9.49,8.65,9.37,12339,0
diff --git a/daily/us/nasdaq stocks/1/any.us.txt b/daily/us/nasdaq stocks/1/any.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c1b5bb9ed680c2be45720595ab658f77a747eca
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/any.us.txt	
@@ -0,0 +1,2922 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANY.US,D,20140709,000000,140000,140000,130620,136920,3.85714,0
+ANY.US,D,20140710,000000,131740,135464,129080,130900,1.68571,0
+ANY.US,D,20140711,000000,129640,130340,105000,128520,4.01428,0
+ANY.US,D,20140714,000000,129780,129780,120400,120562,1.64285,0
+ANY.US,D,20140715,000000,120400,120400,112280,116900,2.37142,0
+ANY.US,D,20140716,000000,118440,123340,116900,123200,2.15714,0
+ANY.US,D,20140717,000000,123900,127400,123900,124796,1.4,0
+ANY.US,D,20140718,000000,127120,132300,123200,125860,1.27142,0
+ANY.US,D,20140721,000000,126700,129780,123480,125020,2.24285,0
+ANY.US,D,20140722,000000,126560,126560,118989,119000,1.5,0
+ANY.US,D,20140723,000000,120400,120400,112420,114520,2.71428,0
+ANY.US,D,20140724,000000,113400,118160,107800,109340,7.8,0
+ANY.US,D,20140725,000000,109200,110460,99680,102340,10.7571,0
+ANY.US,D,20140728,000000,107800,108534,102340,102760,2.45714,0
+ANY.US,D,20140729,000000,101500,103180,96460,98000,5.77142,0
+ANY.US,D,20140730,000000,98000,98000,93800,96040,3.4,0
+ANY.US,D,20140731,000000,92260,104580,87640,90283.2,3.91428,0
+ANY.US,D,20140801,000000,91000,94220,84140,94080,6.45714,0
+ANY.US,D,20140804,000000,94220,111020,94220,104440,11.1857,0
+ANY.US,D,20140805,000000,111300,111300,98560,102900,4.02857,0
+ANY.US,D,20140806,000000,99680,99960,88760,88760,4.4,0
+ANY.US,D,20140807,000000,91840,97160,87500,89040,7.22857,0
+ANY.US,D,20140808,000000,91280,96320,90440,91700,1.77142,0
+ANY.US,D,20140811,000000,92400,98000,91700,92680,3.14285,0
+ANY.US,D,20140812,000000,92680,94500,91700,93380,1.7,0
+ANY.US,D,20140813,000000,91140,93100,88480,88620,1.27142,0
+ANY.US,D,20140814,000000,88620,89180,86100,86100,4.34285,0
+ANY.US,D,20140815,000000,86380,87220,85400,86559.2,1.41428,0
+ANY.US,D,20140818,000000,86240,97720,86240,94348.8,3.6,0
+ANY.US,D,20140819,000000,93800,108220,93800,94920,7.68571,0
+ANY.US,D,20140820,000000,97300,100800,97036.8,98504,3.61428,0
+ANY.US,D,20140821,000000,99820,100380,98700,99332.8,1.68571,0
+ANY.US,D,20140822,000000,99400,104160,98000,102480,3.04285,0
+ANY.US,D,20140825,000000,106120,107100,101500,105980,2.9,0
+ANY.US,D,20140826,000000,105980,105980,100800,102200,3.11428,0
+ANY.US,D,20140827,000000,102900,105000,98000,98280,5.97142,0
+ANY.US,D,20140828,000000,98000,100100,96880,97720,1.9,0
+ANY.US,D,20140829,000000,98000,99260,92540,98140,1.91428,0
+ANY.US,D,20140902,000000,98700,98700,93520,96320,3.18571,0
+ANY.US,D,20140903,000000,96320,98840,96320,96460,1.05714,0
+ANY.US,D,20140904,000000,98140,98280,94220,96320,1.24285,0
+ANY.US,D,20140905,000000,94360,96308.8,92400,93520,2.52857,0
+ANY.US,D,20140908,000000,93520,94780,91000,91700,1.78571,0
+ANY.US,D,20140909,000000,91700,94360,91420,92260,3.37142,0
+ANY.US,D,20140910,000000,95060,99400,92596,92680,2.11428,0
+ANY.US,D,20140911,000000,92960,93660,89040,89180,5.15714,0
+ANY.US,D,20140912,000000,89180,96180,89040,93940,3.97142,0
+ANY.US,D,20140915,000000,95200,95900,91700,94360,2.25714,0
+ANY.US,D,20140916,000000,92680,94500,91392,92680,3.6,0
+ANY.US,D,20140917,000000,92260,100380,92260,98000,5.48571,0
+ANY.US,D,20140918,000000,93100,98700,92960,97860,4.87142,0
+ANY.US,D,20140919,000000,99400,103040,96600,98700,1.77142,0
+ANY.US,D,20140922,000000,100240,100240,96600,97300,3.52857,0
+ANY.US,D,20140923,000000,97300,101500,95760,100100,3.94285,0
+ANY.US,D,20140924,000000,98000,101360,97720,101360,2.81428,0
+ANY.US,D,20140925,000000,98700,101987,96180,96180,4.08571,0
+ANY.US,D,20140926,000000,96600,96600,92260,95827.2,4.48571,0
+ANY.US,D,20140929,000000,93520,95900,93100,95900,3.1,0
+ANY.US,D,20140930,000000,93380,95480,93380,95267.2,1.12857,0
+ANY.US,D,20141001,000000,93380,94360,89040,89740,3.82857,0
+ANY.US,D,20141002,000000,90580,100660,85680,100240,13.9,0
+ANY.US,D,20141003,000000,98840,99820,91840,92988,5.05714,0
+ANY.US,D,20141006,000000,92960,95900,91420,91420,0.885714,0
+ANY.US,D,20141007,000000,90563.2,92400,89740,91683.2,1.57142,0
+ANY.US,D,20141008,000000,89320,91000,85680,89460,3.18571,0
+ANY.US,D,20141009,000000,88340,88340,77420,81480,7.88571,0
+ANY.US,D,20141010,000000,78400,82740,73908.8,79800,6.1,0
+ANY.US,D,20141013,000000,77280,87220,76440,80505.6,0.6,0
+ANY.US,D,20141014,000000,81200,81200,73516.8,75320,3.48571,0
+ANY.US,D,20141015,000000,75600,75880,68180,74760,6.81428,0
+ANY.US,D,20141016,000000,70000,74620,68600,74340,2.61428,0
+ANY.US,D,20141017,000000,74900,77000,74900,75600,2.27142,0
+ANY.US,D,20141020,000000,76580,79660,73360,79380,2.35714,0
+ANY.US,D,20141021,000000,79800,80348.8,77000,79520,0.928571,0
+ANY.US,D,20141022,000000,77700,78853.6,74900,78400,2.44285,0
+ANY.US,D,20141023,000000,78260,79660,75880,75880,1.62857,0
+ANY.US,D,20141024,000000,77700,77980,71680,76160,4.8,0
+ANY.US,D,20141027,000000,74900,78680,72800,78680,1.75714,0
+ANY.US,D,20141028,000000,83020,83020,74480,75320,4.17142,0
+ANY.US,D,20141029,000000,77000,77000,74480,75443.2,0.542857,0
+ANY.US,D,20141030,000000,75460,79380,74771.2,79380,2.54285,0
+ANY.US,D,20141031,000000,79240,80220,75320,79240,2.31428,0
+ANY.US,D,20141103,000000,79800,80640,77560,79100,1.35714,0
+ANY.US,D,20141104,000000,77700,89723.2,77000,89460,4.34285,0
+ANY.US,D,20141105,000000,88894.4,104020,87780,102620,6.1,0
+ANY.US,D,20141106,000000,99680,114800,99680,114660,10.8,0
+ANY.US,D,20141107,000000,114100,122500,110040,119840,6.05714,0
+ANY.US,D,20141110,000000,115500,122360,115500,119420,3.65714,0
+ANY.US,D,20141111,000000,121800,124270,119420,122500,5.31428,0
+ANY.US,D,20141112,000000,124600,125300,119980,125300,1.64285,0
+ANY.US,D,20141113,000000,125160,133560,125160,132978,11.9142,0
+ANY.US,D,20141114,000000,133000,133000,121100,128100,12.5571,0
+ANY.US,D,20141117,000000,116760,133000,116760,127400,1.24285,0
+ANY.US,D,20141118,000000,131040,133000,124040,128800,5.31428,0
+ANY.US,D,20141119,000000,129500,129500,113540,117460,5.85714,0
+ANY.US,D,20141120,000000,113820,121520,103600,111720,6.62857,0
+ANY.US,D,20141121,000000,114940,117180,109060,114520,4.04285,0
+ANY.US,D,20141124,000000,111300,114660,109122,111300,1.31428,0
+ANY.US,D,20141125,000000,110740,110740,105420,107660,2.28571,0
+ANY.US,D,20141126,000000,107660,112403,105560,112280,2.22857,0
+ANY.US,D,20141128,000000,109060,111860,106400,109900,0.914285,0
+ANY.US,D,20141201,000000,105700,109760,104440,107940,3.84285,0
+ANY.US,D,20141202,000000,108500,111860,105000,105700,3.51428,0
+ANY.US,D,20141203,000000,103600,109480,102900,102900,4.24285,0
+ANY.US,D,20141204,000000,103180,103527,96460,99820,8.25714,0
+ANY.US,D,20141205,000000,99120,100240,89600,89600,7.97142,0
+ANY.US,D,20141208,000000,93240,93380,84000,84980,6.25714,0
+ANY.US,D,20141209,000000,91140,97440,84980,86240,5.75714,0
+ANY.US,D,20141210,000000,85540,87360,80220,82740,10.0857,0
+ANY.US,D,20141211,000000,82880,89600,80360,83300,6.6,0
+ANY.US,D,20141212,000000,82740,89740,82740,85960,5.52857,0
+ANY.US,D,20141215,000000,85960,86940,73640,77112,9.45714,0
+ANY.US,D,20141216,000000,77140,80292.8,72380,75051.2,8.78571,0
+ANY.US,D,20141217,000000,74200,84000,73516.8,79240,6.88571,0
+ANY.US,D,20141218,000000,78400,80500,72940,72940,5.28571,0
+ANY.US,D,20141219,000000,72940,77000,72940,74900,5.82857,0
+ANY.US,D,20141222,000000,85400,85400,73920,78540,20.0428,0
+ANY.US,D,20141223,000000,81200,82460,76720,78820,5.61428,0
+ANY.US,D,20141224,000000,78400,84280,77000,83860,3.47142,0
+ANY.US,D,20141226,000000,86800,86800,78120,84000,7.82857,0
+ANY.US,D,20141229,000000,84000,87920,83300,86380,6.61428,0
+ANY.US,D,20141230,000000,86800,86800,81900,84000,7.44285,0
+ANY.US,D,20141231,000000,83860,83860,73500,73500,13.0571,0
+ANY.US,D,20150102,000000,74200,80080,74200,75880,5.78571,0
+ANY.US,D,20150105,000000,79240,79240,74060,74900,4.61428,0
+ANY.US,D,20150106,000000,77420,77420,73920,74200,7.78571,0
+ANY.US,D,20150107,000000,74480,75835.2,74340,75740,3.57142,0
+ANY.US,D,20150108,000000,75880,84000,74480,84000,8.15714,0
+ANY.US,D,20150109,000000,84000,84000,78680,81060,6.3,0
+ANY.US,D,20150112,000000,81060,81060,77840,78680,2.94285,0
+ANY.US,D,20150113,000000,78680,78680,70000,71400,16.0428,0
+ANY.US,D,20150114,000000,71680,71960,65660,69020,4.3,0
+ANY.US,D,20150115,000000,69860,71540,63420,67200,12.1142,0
+ANY.US,D,20150116,000000,66640,69860,63000,67200,11.7714,0
+ANY.US,D,20150120,000000,69300,69300,57472.8,60900,13.1714,0
+ANY.US,D,20150121,000000,61040,63560,54460,60620,27.4,0
+ANY.US,D,20150122,000000,63000,67620,57260,62720,7.87142,0
+ANY.US,D,20150123,000000,64680,64820,58100,58520,8.21428,0
+ANY.US,D,20150126,000000,58100,62860,58100,60620,13.3142,0
+ANY.US,D,20150127,000000,60760,60760,56700,56840,15.7857,0
+ANY.US,D,20150128,000000,57400,57400,53200,56700,25.6857,0
+ANY.US,D,20150129,000000,56280,56700,53480,55860,6,0
+ANY.US,D,20150130,000000,54460,55580,50391.6,53200,8.61428,0
+ANY.US,D,20150202,000000,51380,52640,49700,50680,20.0714,0
+ANY.US,D,20150203,000000,51240,51940,49140,50820,13.2428,0
+ANY.US,D,20150204,000000,51240,58100,51240,57400,23.0142,0
+ANY.US,D,20150205,000000,58800,63000,56000,57680,16.3571,0
+ANY.US,D,20150206,000000,58100,58100,54888.4,56582.4,17.9428,0
+ANY.US,D,20150209,000000,58800,58800,52640,53340,15.6857,0
+ANY.US,D,20150210,000000,52080,53200,50400,51240,8.25714,0
+ANY.US,D,20150211,000000,50540,52080,47740,50540,12.4,0
+ANY.US,D,20150212,000000,49700,53200,48440,48580,9.91428,0
+ANY.US,D,20150213,000000,48860,49980,46900,49280,11.0714,0
+ANY.US,D,20150217,000000,53060,60060,51938.6,58240,57.6,0
+ANY.US,D,20150218,000000,58800,67900,58240,65100,44.2857,0
+ANY.US,D,20150219,000000,65800,66500,56280,57260,22.8571,0
+ANY.US,D,20150220,000000,57120,61460,56420,60340,10.0571,0
+ANY.US,D,20150223,000000,62300,68320,62020,65240,23.2142,0
+ANY.US,D,20150224,000000,65100,66220,62300,65240,14.8,0
+ANY.US,D,20150225,000000,66080,66080,60648,62160,16.5714,0
+ANY.US,D,20150226,000000,60760,62860,59500,59500,13.4142,0
+ANY.US,D,20150227,000000,59220,63403.2,59080,63140,5.3,0
+ANY.US,D,20150302,000000,63700,73080,63700,72240,26.3428,0
+ANY.US,D,20150303,000000,79800,85960,74340,85120,37.8714,0
+ANY.US,D,20150304,000000,86100,91560,77700,88760,31.7571,0
+ANY.US,D,20150305,000000,89600,92400,85400,91700,19.8714,0
+ANY.US,D,20150306,000000,91140,102200,90440,98000,56.6714,0
+ANY.US,D,20150309,000000,100100,104860,98000,99820,45.4,0
+ANY.US,D,20150310,000000,98000,99400,84280,85400,39.1428,0
+ANY.US,D,20150311,000000,84420,84420,73080,73780,25.5142,0
+ANY.US,D,20150312,000000,73360,81060,72240,80500,20.8857,0
+ANY.US,D,20150313,000000,79100,80500,75600,77560,11.2142,0
+ANY.US,D,20150316,000000,77560,77560,66220,68740,30.1428,0
+ANY.US,D,20150317,000000,68600,75320,68460,74340,15.6857,0
+ANY.US,D,20150318,000000,73360,76160,69160,70980,17.7142,0
+ANY.US,D,20150319,000000,69300,71680,67200,68040,22.2857,0
+ANY.US,D,20150320,000000,68180,68600,63000,63840,19.3285,0
+ANY.US,D,20150323,000000,65800,70000,61740,68880,22.2142,0
+ANY.US,D,20150324,000000,71960,74900,69020,69860,26.4,0
+ANY.US,D,20150325,000000,69860,69860,63840,64820,12.6571,0
+ANY.US,D,20150326,000000,64120,64400,60200,61880,21.2857,0
+ANY.US,D,20150327,000000,62860,65800,57400,62440,21.7,0
+ANY.US,D,20150330,000000,62300,63280,59080,61180,27.7142,0
+ANY.US,D,20150331,000000,58940,59080,49280,51800,51.8142,0
+ANY.US,D,20150401,000000,51800,52500,49840,49980,37.2285,0
+ANY.US,D,20150402,000000,50120,53620,48300,53620,14.6714,0
+ANY.US,D,20150406,000000,53620,53900,50680,53060,10.3714,0
+ANY.US,D,20150407,000000,54600,54600,51520,52145.8,10.1428,0
+ANY.US,D,20150408,000000,51800,52780,50540,50820,8.21428,0
+ANY.US,D,20150409,000000,51240,51646,47740,49418.6,16.9571,0
+ANY.US,D,20150410,000000,50540,50540,48020,49700,9.22857,0
+ANY.US,D,20150413,000000,49700,50400,48580,49000,6.11428,0
+ANY.US,D,20150414,000000,49420,49980,47880,49560,11.4142,0
+ANY.US,D,20150415,000000,49280,49840,46900,47460,9.77142,0
+ANY.US,D,20150416,000000,47880,48720,41720,48160,65.8571,0
+ANY.US,D,20150417,000000,48720,51520,46900,47740,32.2857,0
+ANY.US,D,20150420,000000,48440,51240,48020,50260,21.3285,0
+ANY.US,D,20150421,000000,50120,51240,48300,48860,10.2285,0
+ANY.US,D,20150422,000000,48720,48860,45640,46620,16.1142,0
+ANY.US,D,20150423,000000,46620,64400,43540,59780,181.4,0
+ANY.US,D,20150424,000000,63700,65800,54600,57120,125.414,0
+ANY.US,D,20150427,000000,56560,57540,49700,50960,44.4142,0
+ANY.US,D,20150428,000000,51940,52780,47040,49420,42.5285,0
+ANY.US,D,20150429,000000,49560,49560,45640,47320,32.4142,0
+ANY.US,D,20150430,000000,47180,48860,43960,43960,49.9428,0
+ANY.US,D,20150501,000000,44240,48300,43540,46480,45.4,0
+ANY.US,D,20150504,000000,47740,47740,44800,47180,17.9571,0
+ANY.US,D,20150505,000000,46340,48020,45500,47460,11.9571,0
+ANY.US,D,20150506,000000,46480,51240,46340,49700,18.4,0
+ANY.US,D,20150507,000000,50680,51240,47600,49980,11.4,0
+ANY.US,D,20150508,000000,51100,51100,49000,49840,12.4714,0
+ANY.US,D,20150511,000000,50540,51800,47740,49840,23.6285,0
+ANY.US,D,20150512,000000,50120,54180,48020,50120,53.1571,0
+ANY.US,D,20150513,000000,51100,57680,49000,52080,171.785,0
+ANY.US,D,20150514,000000,47320,50400,46340,49420,42.9285,0
+ANY.US,D,20150515,000000,49700,54180,49140,53760,22.0857,0
+ANY.US,D,20150518,000000,56980,62300,54600,59080,47.8285,0
+ANY.US,D,20150519,000000,59640,61460,56700,58800,27.3428,0
+ANY.US,D,20150520,000000,58800,64260,54320,56840,70.4285,0
+ANY.US,D,20150521,000000,59500,60900,56980,58520,23.9285,0
+ANY.US,D,20150522,000000,58800,59360,56140,58520,14.3142,0
+ANY.US,D,20150526,000000,58380,58800,54740,58660,18.1,0
+ANY.US,D,20150527,000000,58660,58660,55300,56140,13.8142,0
+ANY.US,D,20150528,000000,56000,56000,52640,54740,12.2,0
+ANY.US,D,20150529,000000,55020,55020,50400,52220,18.4571,0
+ANY.US,D,20150601,000000,51940,53200,50960,51240,10.0428,0
+ANY.US,D,20150602,000000,50680,55020,50330,53200,12.8714,0
+ANY.US,D,20150603,000000,53200,57120,52360,56420,19.2857,0
+ANY.US,D,20150604,000000,56700,57400,54600,55580,10.2571,0
+ANY.US,D,20150605,000000,55720,57400,53900,57260,7.8,0
+ANY.US,D,20150608,000000,57400,61880,56980,59780,16.1857,0
+ANY.US,D,20150609,000000,58800,62720,58240,60760,14.8714,0
+ANY.US,D,20150610,000000,61460,64260,60200,62720,24.6285,0
+ANY.US,D,20150611,000000,63420,63840,59080,61320,11.7142,0
+ANY.US,D,20150612,000000,61600,62300,59500,61740,8.81428,0
+ANY.US,D,20150615,000000,61460,61460,59220,59780,9.88571,0
+ANY.US,D,20150616,000000,60480,60480,58100,59360,11.9,0
+ANY.US,D,20150617,000000,59220,61320,57540,60760,11.3571,0
+ANY.US,D,20150618,000000,61040,63000,60200,63000,12.1142,0
+ANY.US,D,20150619,000000,63000,73080,61740,69160,62.3571,0
+ANY.US,D,20150622,000000,70000,76440,70000,72380,52.0142,0
+ANY.US,D,20150623,000000,71400,74060,67340,70980,24.1,0
+ANY.US,D,20150624,000000,72520,72520,67340,67620,25.3142,0
+ANY.US,D,20150625,000000,68600,69860,66220,67760,18.8428,0
+ANY.US,D,20150626,000000,67340,69020,65100,66500,28.2714,0
+ANY.US,D,20150629,000000,65240,71960,65240,69440,27.6285,0
+ANY.US,D,20150630,000000,70280,73500,66488.8,70980,35.5428,0
+ANY.US,D,20150701,000000,71820,71820,68180,70420,10.2285,0
+ANY.US,D,20150702,000000,69440,71120,68740,71120,11.8142,0
+ANY.US,D,20150706,000000,71120,76300,69300,73640,27.7285,0
+ANY.US,D,20150707,000000,73220,80220,70840,76860,40.4428,0
+ANY.US,D,20150708,000000,78120,78120,71540,75040,27.6285,0
+ANY.US,D,20150709,000000,76720,76860,72380,73500,12.7428,0
+ANY.US,D,20150710,000000,74200,78960,73780,77560,30.3,0
+ANY.US,D,20150713,000000,77700,78960,75600,76720,15.8142,0
+ANY.US,D,20150714,000000,77140,80220,77000,79940,24,0
+ANY.US,D,20150715,000000,79660,80220,77000,77700,17.2142,0
+ANY.US,D,20150716,000000,78120,78400,73500,75600,17.6857,0
+ANY.US,D,20150717,000000,75880,75880,70980,74620,21.6428,0
+ANY.US,D,20150720,000000,75600,76160,70560,72520,17.5142,0
+ANY.US,D,20150721,000000,72800,75600,70000,74900,15.7428,0
+ANY.US,D,20150722,000000,74900,78680,73500,77280,19.7857,0
+ANY.US,D,20150723,000000,77700,78680,73780,77000,10.5142,0
+ANY.US,D,20150724,000000,76300,77000,73780,76580,9.41428,0
+ANY.US,D,20150727,000000,75600,76300,72800,75600,16.3857,0
+ANY.US,D,20150728,000000,76300,76300,73080,74760,10.4,0
+ANY.US,D,20150729,000000,74200,74200,70420,72940,26.8142,0
+ANY.US,D,20150730,000000,73080,73500,64400,70420,42.6714,0
+ANY.US,D,20150731,000000,71120,71400,66360,69300,17.8,0
+ANY.US,D,20150803,000000,69440,69440,62300,68040,27.0571,0
+ANY.US,D,20150804,000000,67760,67900,64120,65520,20.5285,0
+ANY.US,D,20150805,000000,65100,65100,61040,62720,19.6428,0
+ANY.US,D,20150806,000000,62300,62300,54637.8,57680,48.2714,0
+ANY.US,D,20150807,000000,56840,57540,53060,55300,41.1571,0
+ANY.US,D,20150810,000000,55720,57960,53480,56280,15.6285,0
+ANY.US,D,20150811,000000,56000,56420,52500,53340,32.3857,0
+ANY.US,D,20150812,000000,51660,54600,48300,52920,30.2857,0
+ANY.US,D,20150813,000000,50960,52080,44800,44940,57.2857,0
+ANY.US,D,20150814,000000,42000,46060,35700,44940,119.6,0
+ANY.US,D,20150817,000000,45500,56980,40880,47740,91.2857,0
+ANY.US,D,20150818,000000,47600,49700,43400,46340,34.1,0
+ANY.US,D,20150819,000000,45920,45920,41300,43680,30.7571,0
+ANY.US,D,20150820,000000,43120,45500,41580,45080,14.5285,0
+ANY.US,D,20150821,000000,44800,44940,42420,44520,11.6,0
+ANY.US,D,20150824,000000,41020,44380,39200,42420,36.1714,0
+ANY.US,D,20150825,000000,42980,44380,36540,38500,49.5,0
+ANY.US,D,20150826,000000,39200,39200,31080,37940,121.185,0
+ANY.US,D,20150827,000000,39340,41580,35840,39620,24.3857,0
+ANY.US,D,20150828,000000,39340,43960,38500,41580,19.7285,0
+ANY.US,D,20150831,000000,41860,42980,39620,41300,11.5,0
+ANY.US,D,20150901,000000,39760,41020,36400,36680,21.3571,0
+ANY.US,D,20150902,000000,37380,37520,33740,35000,23.5142,0
+ANY.US,D,20150903,000000,34720,36400,32480,33040,21.9142,0
+ANY.US,D,20150904,000000,32760,33460,30380,32060,45.6571,0
+ANY.US,D,20150908,000000,33180,35840,31360,34580,15.1714,0
+ANY.US,D,20150909,000000,35140,37240,34160,34720,12.7,0
+ANY.US,D,20150910,000000,34860,35700,33180,35700,5.87142,0
+ANY.US,D,20150911,000000,33740,36400,33740,36260,8.05714,0
+ANY.US,D,20150914,000000,35700,36260,34580,35700,7.38571,0
+ANY.US,D,20150915,000000,36120,36120,33600,35000,8.67142,0
+ANY.US,D,20150916,000000,34580,36680,33740,36540,13.2428,0
+ANY.US,D,20150917,000000,36400,38640,35980,37520,15.0285,0
+ANY.US,D,20150918,000000,36400,36540,33740,34580,13.7,0
+ANY.US,D,20150921,000000,34580,35140,30380,32620,33.5428,0
+ANY.US,D,20150922,000000,32760,34300,30800,34160,14.8571,0
+ANY.US,D,20150923,000000,33740,34720,31500,34440,12,0
+ANY.US,D,20150924,000000,34580,34580,32060,33600,12.1,0
+ANY.US,D,20150925,000000,33740,34300,31500,32480,11.2,0
+ANY.US,D,20150928,000000,32060,32060,25900,27860,38.7142,0
+ANY.US,D,20150929,000000,27580,28980,23240,28840,32.4285,0
+ANY.US,D,20150930,000000,28700,30100,27440,29540,27.2142,0
+ANY.US,D,20151001,000000,29260,29400,27300,28700,6.48571,0
+ANY.US,D,20151002,000000,28700,38500,28000,38080,27.0285,0
+ANY.US,D,20151005,000000,40600,42980,36540,37660,26.1285,0
+ANY.US,D,20151006,000000,38080,39200,36540,38500,15.9857,0
+ANY.US,D,20151007,000000,38360,43680,38360,43680,16.5,0
+ANY.US,D,20151008,000000,44800,53200,43960,44940,47.0428,0
+ANY.US,D,20151009,000000,45080,45220,40600,42700,17.7714,0
+ANY.US,D,20151012,000000,43120,44100,39340,41860,7.61428,0
+ANY.US,D,20151013,000000,40040,40740,38080,38920,12.9857,0
+ANY.US,D,20151014,000000,38500,45500,38500,44240,13.3714,0
+ANY.US,D,20151015,000000,43680,48160,43680,47040,33.0571,0
+ANY.US,D,20151016,000000,46760,47180,41580,43260,22.0571,0
+ANY.US,D,20151019,000000,41720,42700,37800,38220,36.9,0
+ANY.US,D,20151020,000000,38500,38500,31220,35000,51.7,0
+ANY.US,D,20151021,000000,35280,35280,31360,31780,30.5142,0
+ANY.US,D,20151022,000000,31780,34160,29820,31920,45.0857,0
+ANY.US,D,20151023,000000,32620,37800,31080,36960,20.0857,0
+ANY.US,D,20151026,000000,38220,44240,37940,42000,39.2571,0
+ANY.US,D,20151027,000000,41020,45360,38360,39060,35.1857,0
+ANY.US,D,20151028,000000,38920,41300,36540,38640,13.5,0
+ANY.US,D,20151029,000000,38640,39900,36400,38360,10.6857,0
+ANY.US,D,20151030,000000,38220,38220,35840,37100,6.9,0
+ANY.US,D,20151102,000000,37100,38920,35000,38220,15.5,0
+ANY.US,D,20151103,000000,38500,38500,36680,38500,16.8142,0
+ANY.US,D,20151104,000000,38500,38500,36400,37240,18.7,0
+ANY.US,D,20151105,000000,37240,37660,35840,36400,8.75714,0
+ANY.US,D,20151106,000000,35980,38360,35700,37380,19.5571,0
+ANY.US,D,20151109,000000,37100,37100,33600,34580,14.1285,0
+ANY.US,D,20151110,000000,34300,34860,32340,34580,6.9,0
+ANY.US,D,20151111,000000,34440,34580,32340,33740,6.55714,0
+ANY.US,D,20151112,000000,33040,34720,32340,33600,13.6285,0
+ANY.US,D,20151113,000000,33180,33600,30520,31220,23.5714,0
+ANY.US,D,20151116,000000,28840,30800,27300,29540,38.0285,0
+ANY.US,D,20151117,000000,30520,30660,28000,28700,17.9428,0
+ANY.US,D,20151118,000000,28560,29680,26600,27300,30.9714,0
+ANY.US,D,20151119,000000,27300,27300,24780,25900,31.9,0
+ANY.US,D,20151120,000000,25760,25900,24920,25340,15.1285,0
+ANY.US,D,20151123,000000,24920,27300,24640,26460,20.8285,0
+ANY.US,D,20151124,000000,27160,27160,25200,25620,19.3142,0
+ANY.US,D,20151125,000000,25200,25900,24500,25340,19.2142,0
+ANY.US,D,20151127,000000,25200,26320,24640,25060,6.51428,0
+ANY.US,D,20151130,000000,25060,26180,23520,25340,33.2857,0
+ANY.US,D,20151201,000000,25620,26180,23660,25620,19.2714,0
+ANY.US,D,20151202,000000,26040,27160,24220,24780,25.0142,0
+ANY.US,D,20151203,000000,24780,26458.6,22120,22960,36.4,0
+ANY.US,D,20151204,000000,22820,22820,20300,21140,53.0857,0
+ANY.US,D,20151207,000000,20440,23940,19180,21840,52.2285,0
+ANY.US,D,20151208,000000,21700,22008,19740,21280,25.5142,0
+ANY.US,D,20151209,000000,21140,21140,20300,20580,12.5857,0
+ANY.US,D,20151210,000000,20300,21980,20160,21000,27.4857,0
+ANY.US,D,20151211,000000,21000,21560,20300,21420,16.4428,0
+ANY.US,D,20151214,000000,21280,21280,18900,19110,16.4,0
+ANY.US,D,20151215,000000,18900,21700,18900,19880,31.5142,0
+ANY.US,D,20151216,000000,20440,21420,19040,20720,33.3857,0
+ANY.US,D,20151217,000000,20440,20860,18200,18620,18.0571,0
+ANY.US,D,20151218,000000,18340,20860,18200,19600,16.4428,0
+ANY.US,D,20151221,000000,19600,21840,19600,21700,20.1714,0
+ANY.US,D,20151222,000000,21140,25730.6,21000,23800,37.9857,0
+ANY.US,D,20151223,000000,23800,25200,21140,21560,27.2285,0
+ANY.US,D,20151224,000000,21840,22120,19460,21921.2,11.2571,0
+ANY.US,D,20151228,000000,21280,22960,20930,21560,10.2285,0
+ANY.US,D,20151229,000000,21560,22680,21420,21840,10.4142,0
+ANY.US,D,20151230,000000,21700,21700,20300,21420,12.3571,0
+ANY.US,D,20151231,000000,20580,21280,20580,21210,14.4714,0
+ANY.US,D,20160104,000000,20020,20300,18340,19040,28.9571,0
+ANY.US,D,20160105,000000,18760,18900,18200,18480,13.2428,0
+ANY.US,D,20160106,000000,18200,18340,16940,17220,17.0857,0
+ANY.US,D,20160107,000000,16940,18200,15540,17220,18.5285,0
+ANY.US,D,20160108,000000,17220,18060,14281.4,16226,26.9285,0
+ANY.US,D,20160111,000000,18760,19600,15960,19180,39.5571,0
+ANY.US,D,20160112,000000,18900,19320,18200,19040,20.7285,0
+ANY.US,D,20160113,000000,18900,18900,17500,18200,13.6857,0
+ANY.US,D,20160114,000000,18200,18200,17500,17500,4.85714,0
+ANY.US,D,20160115,000000,17080,17080,15190,16100,10.9,0
+ANY.US,D,20160119,000000,16240,22400,15540,20440,43.0714,0
+ANY.US,D,20160120,000000,20440,20580,18200,19534.2,27.4,0
+ANY.US,D,20160121,000000,19600,19600,17360,17360,14.0857,0
+ANY.US,D,20160122,000000,17640,18900,17500,18198.6,20.0857,0
+ANY.US,D,20160125,000000,18200,19180,17360,17500,14.4428,0
+ANY.US,D,20160126,000000,17500,18760,17220,17780,12.6571,0
+ANY.US,D,20160127,000000,17920,18736.2,17500,17500,22.6285,0
+ANY.US,D,20160128,000000,17780,18060,16660,17360,8.68571,0
+ANY.US,D,20160129,000000,17080,21140,17080,19600,20.8285,0
+ANY.US,D,20160201,000000,18900,21560,18900,19670,14.8714,0
+ANY.US,D,20160202,000000,19320,19600,16800,17780,9.22857,0
+ANY.US,D,20160203,000000,17920,18200,16254,17640,30.8857,0
+ANY.US,D,20160204,000000,17500,20944,17500,20860,14.3428,0
+ANY.US,D,20160205,000000,21000,21840,19740,21490,14.7714,0
+ANY.US,D,20160208,000000,21560,24500,20157.2,23800,22.7,0
+ANY.US,D,20160209,000000,24500,28000,23100,23520,80.5142,0
+ANY.US,D,20160210,000000,24640,26460,21560,22400,47.5571,0
+ANY.US,D,20160211,000000,21140,22120,16520,18340,65.4,0
+ANY.US,D,20160212,000000,18760,18807.6,16660,17920,36.6428,0
+ANY.US,D,20160216,000000,18060,20580,17920,19740,25.0428,0
+ANY.US,D,20160217,000000,20440,21840,19740,20580,17,0
+ANY.US,D,20160218,000000,21000,21000,18900,18900,9.88571,0
+ANY.US,D,20160219,000000,18340,19740,17780,19040,9.84285,0
+ANY.US,D,20160222,000000,19600,21980,19600,21420,29.3,0
+ANY.US,D,20160223,000000,20580,20998.6,19600,19880,7.58571,0
+ANY.US,D,20160224,000000,19600,20578.6,18200,19740,11.4142,0
+ANY.US,D,20160225,000000,20090,21000,19320,20580,5.68571,0
+ANY.US,D,20160226,000000,20720,23660,19605.6,22680,14.1571,0
+ANY.US,D,20160229,000000,22820,25760,22680,25760,22.4142,0
+ANY.US,D,20160301,000000,25900,27860,25480,27581.4,79.2,0
+ANY.US,D,20160302,000000,27580,27580,22820,24080,62.1285,0
+ANY.US,D,20160303,000000,23660,23660,21700,22680,19.7142,0
+ANY.US,D,20160304,000000,22820,24220,21280,21700,30.6857,0
+ANY.US,D,20160307,000000,21560,21980,19320,19320,42.4142,0
+ANY.US,D,20160308,000000,19460,20720,18200,18480,29.2857,0
+ANY.US,D,20160309,000000,18480,20718.6,18480,19740,27.8571,0
+ANY.US,D,20160310,000000,20160,20300,18795,19595.8,17.4857,0
+ANY.US,D,20160311,000000,20020,20300,19181.4,20020,7.62857,0
+ANY.US,D,20160314,000000,20160,21639.8,19180,20160,21.7,0
+ANY.US,D,20160315,000000,19740,20020,18620,18760,21.6714,0
+ANY.US,D,20160316,000000,18900,19318.6,18340,18620,8.34285,0
+ANY.US,D,20160317,000000,18900,20300,18627,19460,11.1142,0
+ANY.US,D,20160318,000000,19740,20440,18900,19460,18.7571,0
+ANY.US,D,20160321,000000,19600,20300,18620,19460,12.4714,0
+ANY.US,D,20160322,000000,19460,20300,18900,19740,16.6714,0
+ANY.US,D,20160323,000000,19600,19951.4,18620,18620,9.68571,0
+ANY.US,D,20160324,000000,18620,20300,18620,19892.6,11.9714,0
+ANY.US,D,20160328,000000,19600,20020,18480,18620,9.22857,0
+ANY.US,D,20160329,000000,18480,19180,16238.6,19040,39.4142,0
+ANY.US,D,20160330,000000,19600,19852,17500,18060,44.9,0
+ANY.US,D,20160331,000000,19600,19600,16240,17360,34.4285,0
+ANY.US,D,20160401,000000,17500,18060,16800,17182.2,14.7857,0
+ANY.US,D,20160404,000000,17220,17220,15260,15540,36.2,0
+ANY.US,D,20160405,000000,15400,15680,13721.4,14700,45.0142,0
+ANY.US,D,20160406,000000,14700,17920,14700,16940,32.6285,0
+ANY.US,D,20160407,000000,17780,19180,17668,18760,30.8714,0
+ANY.US,D,20160408,000000,18900,19320,17500,18478.6,20.7714,0
+ANY.US,D,20160411,000000,18200,19320,17640,18200,22.2571,0
+ANY.US,D,20160412,000000,18200,18200,17220,17500,15.5714,0
+ANY.US,D,20160413,000000,17220,17879.4,16240,16660,14.1428,0
+ANY.US,D,20160414,000000,16660,16800,16240,16660,19.5285,0
+ANY.US,D,20160415,000000,16800,18480,16380,18060,35.2857,0
+ANY.US,D,20160418,000000,17500,18480,17500,17780,20.7571,0
+ANY.US,D,20160419,000000,18060,18060,16800,17360,14.0142,0
+ANY.US,D,20160420,000000,17500,17500,16100,16492,13.7428,0
+ANY.US,D,20160421,000000,16800,17381,16100,17080,12.1,0
+ANY.US,D,20160422,000000,16660,17080,15820,16660,16,0
+ANY.US,D,20160425,000000,16520,16940,16240,16380,6.07142,0
+ANY.US,D,20160426,000000,16520,17500,16520,17360,17,0
+ANY.US,D,20160427,000000,17500,18058.6,16800,17920,12.5142,0
+ANY.US,D,20160428,000000,17360,17920,17360,17500,10.0857,0
+ANY.US,D,20160429,000000,17640,17641.4,16100,16100,25.6428,0
+ANY.US,D,20160502,000000,16240,16800,15960,16520,12.2428,0
+ANY.US,D,20160503,000000,16380,17360,15960,17220,9.75714,0
+ANY.US,D,20160504,000000,16660,17220,16100,17220,9.74285,0
+ANY.US,D,20160505,000000,17080,17080,16240,16240,7.7,0
+ANY.US,D,20160506,000000,16240,16800,15960,15960,7.55714,0
+ANY.US,D,20160509,000000,16100,16660,15400,16101.4,14.6142,0
+ANY.US,D,20160510,000000,16240,16520,15540,16520,5.9,0
+ANY.US,D,20160511,000000,16100,16660,15680,15960,9.78571,0
+ANY.US,D,20160512,000000,15820,17080,15820,16660,19.3142,0
+ANY.US,D,20160513,000000,16660,16800,15400,16521.4,29.9571,0
+ANY.US,D,20160516,000000,16380,16938.6,16240,16800,8.92857,0
+ANY.US,D,20160517,000000,16800,17080,16660,16940,13,0
+ANY.US,D,20160518,000000,16940,18620,16800,18200,91.3857,0
+ANY.US,D,20160519,000000,17780,18480,15680,16240,22.4857,0
+ANY.US,D,20160520,000000,16100,16100,14280,14280,38.6,0
+ANY.US,D,20160523,000000,15540,15820,14560,15400,7.35714,0
+ANY.US,D,20160524,000000,15540,15820,14700,14840,13.6,0
+ANY.US,D,20160525,000000,14980,15680,14840,15540,5.52857,0
+ANY.US,D,20160526,000000,15540,15820,15120,15173.2,3.61428,0
+ANY.US,D,20160527,000000,14980,15400,14000,14700,21.6428,0
+ANY.US,D,20160531,000000,14700,14700,14084,14278.6,9.22857,0
+ANY.US,D,20160601,000000,14000,14980,14000,14700,14.8571,0
+ANY.US,D,20160602,000000,14840,14980,14000,14421.4,7.95714,0
+ANY.US,D,20160603,000000,14140,14700,14000,14000,6.6,0
+ANY.US,D,20160606,000000,14000,14560,14000,14140,7.5,0
+ANY.US,D,20160607,000000,14560,14840,14420,14723.8,8.61428,0
+ANY.US,D,20160608,000000,14840,15260,14560,14978.6,5.97142,0
+ANY.US,D,20160609,000000,14560,15540,14560,15400,14.0571,0
+ANY.US,D,20160610,000000,15260,15310.4,14700,14841.4,5.68571,0
+ANY.US,D,20160613,000000,14700,15120,14700,14770,3,0
+ANY.US,D,20160614,000000,14980,14980,14280,14698.6,3.18571,0
+ANY.US,D,20160615,000000,14980,14980,14000,14560,5.22857,0
+ANY.US,D,20160616,000000,14140,14700,14140,14280,4.08571,0
+ANY.US,D,20160617,000000,14280,14554.4,12600,13020,31.7571,0
+ANY.US,D,20160620,000000,12740,12740,11060,11760,44.4714,0
+ANY.US,D,20160621,000000,11760,11760,10780,11201.4,32.4857,0
+ANY.US,D,20160622,000000,11200,11410,9282,10220,81.2714,0
+ANY.US,D,20160623,000000,10780,11480,9800,11341.4,25.6,0
+ANY.US,D,20160624,000000,10500,11060,10500,10848.6,11.9285,0
+ANY.US,D,20160627,000000,10640,10780,9451.4,10052,24.1142,0
+ANY.US,D,20160628,000000,10215.8,10778.6,9912,9912,7.54285,0
+ANY.US,D,20160629,000000,10080,10659.6,9800,10430,18.7,0
+ANY.US,D,20160630,000000,10659.6,11480,9800,11200,9.78571,0
+ANY.US,D,20160701,000000,11197.2,11620,10668,11200,12.1142,0
+ANY.US,D,20160705,000000,11340,13020,11340,12180,26.0428,0
+ANY.US,D,20160706,000000,12460,12789,11340,12040,21.7,0
+ANY.US,D,20160707,000000,12180,12180,11200,11629.8,10.9,0
+ANY.US,D,20160708,000000,11480,12460,11200,12040,12.9857,0
+ANY.US,D,20160711,000000,12040,12738.6,12040,12738.6,8.22857,0
+ANY.US,D,20160712,000000,12740,13300,12600,12600,15.9857,0
+ANY.US,D,20160713,000000,12236,12292,11480,11900,9.65714,0
+ANY.US,D,20160714,000000,11760,12250,11200,12180,10.7571,0
+ANY.US,D,20160715,000000,11816,12180,11809,12041.4,4.5,0
+ANY.US,D,20160718,000000,12180,12460,11760,11900,5.92857,0
+ANY.US,D,20160719,000000,11480,12460,11480,12040,9.5,0
+ANY.US,D,20160720,000000,12460,12460,11900,12181.4,7.35714,0
+ANY.US,D,20160721,000000,12180,13020,12180,12881.4,14.8,0
+ANY.US,D,20160722,000000,12740,13011.6,12110,12320,10.8571,0
+ANY.US,D,20160725,000000,12180,12460,11634,11900,5,0
+ANY.US,D,20160726,000000,12180,12418,11411.4,11411.4,6.01428,0
+ANY.US,D,20160727,000000,11480,11858,10640,10780,17.3,0
+ANY.US,D,20160728,000000,10500,11200,10500,10781.4,8.1,0
+ANY.US,D,20160729,000000,11163.6,11760,10220,11480,40.2142,0
+ANY.US,D,20160801,000000,11480,11900,11060,11480,14.5285,0
+ANY.US,D,20160802,000000,11060,11760,10360,10640,16.6857,0
+ANY.US,D,20160803,000000,10500,11760,10360,11396,10.3428,0
+ANY.US,D,20160804,000000,10815,11618.6,10514,11618.6,9.12857,0
+ANY.US,D,20160805,000000,11618.6,12670,11480,12670,21.1428,0
+ANY.US,D,20160808,000000,13020,13020,11900,12699.4,23.8714,0
+ANY.US,D,20160809,000000,12880,13018.6,11760,12117,11.0142,0
+ANY.US,D,20160810,000000,12320,12740,10360,10808,17.9285,0
+ANY.US,D,20160811,000000,11480,11578,10780,11450.6,17.0714,0
+ANY.US,D,20160812,000000,10500,10780,9100,9800,46.3857,0
+ANY.US,D,20160815,000000,9940,10500,9380,9380,14.9,0
+ANY.US,D,20160816,000000,9940,9940,8687,9240,33.2,0
+ANY.US,D,20160817,000000,9660,9660,9240,9520,16.1428,0
+ANY.US,D,20160818,000000,9520,9800,9380,9800,17.4428,0
+ANY.US,D,20160819,000000,9660,10504.2,9520,10500,31.7571,0
+ANY.US,D,20160822,000000,10500,11060,10220,10640,18.8571,0
+ANY.US,D,20160823,000000,10500,10780,9800,9983.4,8.98571,0
+ANY.US,D,20160824,000000,9520,9800,9100,9660,15.4285,0
+ANY.US,D,20160825,000000,9240,9520,8820,8960,17.7714,0
+ANY.US,D,20160826,000000,9240,9240,8680,8876,7,0
+ANY.US,D,20160829,000000,8750,9660,8750,9536.8,12.1857,0
+ANY.US,D,20160830,000000,9660,9660,9030,9209.2,9.14285,0
+ANY.US,D,20160831,000000,8960,9209.2,8681.4,8820,8.34285,0
+ANY.US,D,20160901,000000,8687,9450,8540,8820,9.17142,0
+ANY.US,D,20160902,000000,9100,9100,8540,8820,13.2857,0
+ANY.US,D,20160906,000000,8890,9436,8540,9259.6,13.4142,0
+ANY.US,D,20160907,000000,9100,9380,8148,8540,35.2857,0
+ANY.US,D,20160908,000000,8260,8680,8240.4,8517.6,14.1142,0
+ANY.US,D,20160909,000000,8820,8820,8121.4,8820,37.5428,0
+ANY.US,D,20160912,000000,8820,8820,8050,8369.2,9.12857,0
+ANY.US,D,20160913,000000,8120,11760,7922.6,8825.6,167.185,0
+ANY.US,D,20160914,000000,9576,9968,8540,8789.2,39.9,0
+ANY.US,D,20160915,000000,8820,8820,8120,8680,22.4428,0
+ANY.US,D,20160916,000000,8680,8932,7982.8,8398.6,17.9857,0
+ANY.US,D,20160919,000000,8582,8652,8050,8121.4,13.3428,0
+ANY.US,D,20160920,000000,7980,8398.6,7000,7677.6,25.7571,0
+ANY.US,D,20160921,000000,8400,8400,7175,7420,20.7857,0
+ANY.US,D,20160922,000000,7280,7420,6300,7001.4,91.5714,0
+ANY.US,D,20160923,000000,7000,7000,6265.28,6314,39.4571,0
+ANY.US,D,20160926,000000,6020,6552,5629.12,6510,48.9857,0
+ANY.US,D,20160927,000000,6160,7630,6160,7000,28.0285,0
+ANY.US,D,20160928,000000,7420,7420,7000,7140,11.5428,0
+ANY.US,D,20160929,000000,7560,7560,6440,6860,8.85714,0
+ANY.US,D,20160930,000000,6440,7000,6440,6595.68,16.9285,0
+ANY.US,D,20161003,000000,6440,7700,6300,6860,21.7714,0
+ANY.US,D,20161004,000000,6462.4,8120,6462.4,7980,34.6714,0
+ANY.US,D,20161005,000000,7700,8120,7560,7760.2,16.9571,0
+ANY.US,D,20161006,000000,7560,8120,6860,7428.4,15,0
+ANY.US,D,20161007,000000,7016.8,7644,7000,7280,7.42857,0
+ANY.US,D,20161010,000000,7698.6,7698.6,7000,7232.4,5.65714,0
+ANY.US,D,20161011,000000,7016.8,7543.2,6328,6482,31.9142,0
+ANY.US,D,20161012,000000,7140,7140,6321.28,6862.8,14.9857,0
+ANY.US,D,20161013,000000,6468,7700,6429.92,7586.6,23.2857,0
+ANY.US,D,20161014,000000,7700,7700,7000,7560,15.0285,0
+ANY.US,D,20161017,000000,7700,8117.2,7490,7490,10.3428,0
+ANY.US,D,20161018,000000,7042,7711.2,7042,7420,8.67142,0
+ANY.US,D,20161019,000000,7378,7553,7140,7280,3.18571,0
+ANY.US,D,20161020,000000,7000,7560,7000,7000,5.58571,0
+ANY.US,D,20161021,000000,7000,7560,7000,7420,14.6142,0
+ANY.US,D,20161024,000000,7560,7840,7043.4,7700,8.48571,0
+ANY.US,D,20161025,000000,7406,9394,7406,8505,63.4142,0
+ANY.US,D,20161026,000000,7841.4,9380,7701.4,8681.4,30.7428,0
+ANY.US,D,20161027,000000,8960,9520,8820,8820,13.1142,0
+ANY.US,D,20161028,000000,9030,9240,7498.4,9212,35.7,0
+ANY.US,D,20161031,000000,8960,9181.2,7560,8120,35.1428,0
+ANY.US,D,20161101,000000,7560,8099,6861.12,6990.2,19.0714,0
+ANY.US,D,20161102,000000,7000,7000,6230,6580,23.1285,0
+ANY.US,D,20161103,000000,6316.8,7000,5880,6175.68,4.52857,0
+ANY.US,D,20161104,000000,5880,7000,5880,6426,21.1142,0
+ANY.US,D,20161107,000000,6440,7840,6440,7840,33.7285,0
+ANY.US,D,20161108,000000,7280,8330,7159.6,7840,11.2571,0
+ANY.US,D,20161109,000000,7280,8960,7280,8260,19.7857,0
+ANY.US,D,20161110,000000,8680,8680,7700,7980,13.7142,0
+ANY.US,D,20161111,000000,7700,8820,7700,8540,13.4142,0
+ANY.US,D,20161114,000000,8540,9940,8400,9406.6,31.5428,0
+ANY.US,D,20161115,000000,8960,9240,7700,8268.4,51.9714,0
+ANY.US,D,20161116,000000,7840,8400,7700,7953.4,20.6571,0
+ANY.US,D,20161117,000000,7921.2,8260,7140,7420,10.1,0
+ANY.US,D,20161118,000000,7980,7980,7406,7687.4,12.8142,0
+ANY.US,D,20161121,000000,7980,8960,7280,8120,22.5,0
+ANY.US,D,20161122,000000,8260,9756.6,8260,8681.4,19.0142,0
+ANY.US,D,20161123,000000,9100,9100,8260,8680,22.3428,0
+ANY.US,D,20161125,000000,8680,9940,8400,9800,22.1428,0
+ANY.US,D,20161128,000000,9800,11480,9800,11397.4,32.2714,0
+ANY.US,D,20161129,000000,11340,12273.8,10656.8,11760,43.4142,0
+ANY.US,D,20161130,000000,12460,12880,11200,11200,25.5571,0
+ANY.US,D,20161201,000000,11200,11900,10367,10920,15.3571,0
+ANY.US,D,20161202,000000,10792.6,11060,8330,8330,22.6142,0
+ANY.US,D,20161205,000000,8330,9658.6,8260,8400,28.3857,0
+ANY.US,D,20161206,000000,7840,8540,7700,7714,20.0571,0
+ANY.US,D,20161207,000000,7847,8260,7700,8024.8,17.2571,0
+ANY.US,D,20161208,000000,8400,9800,8057,9240,23.2571,0
+ANY.US,D,20161209,000000,9240,9240,6930,6994.4,106.128,0
+ANY.US,D,20161212,000000,7000,7700,6860,7140,35.0571,0
+ANY.US,D,20161213,000000,7144.2,7217,6384,6709.92,24.5285,0
+ANY.US,D,20161214,000000,6720,6720,5339.6,5600,98.4142,0
+ANY.US,D,20161215,000000,5600,6152.72,4508,4620,76.6142,0
+ANY.US,D,20161216,000000,5040,6160,4866.4,5054,75.6142,0
+ANY.US,D,20161219,000000,5180,5866,3234,3640,335.6,0
+ANY.US,D,20161220,000000,4060,4060,2521.4,2800,562.571,0
+ANY.US,D,20161221,000000,2938.6,6154.4,2797.2,5040,1906.2,0
+ANY.US,D,20161222,000000,5774.72,5810,4386.2,4984,944.257,0
+ANY.US,D,20161223,000000,5012,5019,4060,4333,266.242,0
+ANY.US,D,20161227,000000,4333,4333,3543.4,3637.2,181.2,0
+ANY.US,D,20161228,000000,3675,4760,3500,4061.4,473.857,0
+ANY.US,D,20161229,000000,4452,5395.6,4340,4634,612.157,0
+ANY.US,D,20161230,000000,4900,4900,4200,4200,219.214,0
+ANY.US,D,20170103,000000,4340,4478.6,3920,4029.2,160.785,0
+ANY.US,D,20170104,000000,4172,4172,3711.4,3935.4,120.614,0
+ANY.US,D,20170105,000000,3872.4,4060,3661,3896.2,70.2571,0
+ANY.US,D,20170106,000000,4060,5016.2,3920,4032,571.428,0
+ANY.US,D,20170109,000000,4130,4463.2,3952.2,4078.2,173.385,0
+ANY.US,D,20170110,000000,4060,4165,3850,4005.4,89.9714,0
+ANY.US,D,20170111,000000,4074,4074,3850,4044.6,52.1,0
+ANY.US,D,20170112,000000,4046,4760,3974.6,4060,259.6,0
+ANY.US,D,20170113,000000,4298,4298,4060,4128.6,63.0857,0
+ANY.US,D,20170117,000000,4200,4550,3988.6,4438,134.3,0
+ANY.US,D,20170118,000000,4480,4620,4132.8,4200,85.5428,0
+ANY.US,D,20170119,000000,6440,7840,5026,5110,1463.84,0
+ANY.US,D,20170120,000000,4900,5320,4620,4859.4,237.557,0
+ANY.US,D,20170123,000000,5110,5110,4370.8,4590.6,72.2,0
+ANY.US,D,20170124,000000,4361,4620,4340,4606,72.5571,0
+ANY.US,D,20170125,000000,4690,4760,4487,4746,37.4285,0
+ANY.US,D,20170126,000000,4760,5458.88,4649.4,5058.2,244.214,0
+ANY.US,D,20170127,000000,4998,5040,4650.8,4901.4,125.457,0
+ANY.US,D,20170130,000000,5292,6018.88,5040,5184.2,213.857,0
+ANY.US,D,20170131,000000,5460,5460,4340,4508,159.028,0
+ANY.US,D,20170201,000000,4760,5040,4620,4886,85.7714,0
+ANY.US,D,20170202,000000,4620,4760,4508,4729.2,78.6857,0
+ANY.US,D,20170203,000000,4550,4760,4480,4538.8,60.1428,0
+ANY.US,D,20170206,000000,4480,4758.6,4131.4,4340,79.8428,0
+ANY.US,D,20170207,000000,4200,4340,3920,4333,84.6571,0
+ANY.US,D,20170208,000000,4337.2,4337.2,3939.6,4023.6,67.0571,0
+ANY.US,D,20170209,000000,4023.6,4333,3655.4,3948,84.5285,0
+ANY.US,D,20170210,000000,3787,4200,3787,4046,38,0
+ANY.US,D,20170213,000000,4480,4480,4060,4198.6,59.9428,0
+ANY.US,D,20170214,000000,4324.6,4340,4074,4201.4,34.9285,0
+ANY.US,D,20170215,000000,4270,4340,4198.6,4201.4,33.0857,0
+ANY.US,D,20170216,000000,4309.2,4480,4270,4417,42.2714,0
+ANY.US,D,20170217,000000,4592,4606,4271.4,4340,39.8714,0
+ANY.US,D,20170221,000000,4340,4620,4270,4550,41.0142,0
+ANY.US,D,20170222,000000,4620,4620,4450.6,4480,27.0571,0
+ANY.US,D,20170223,000000,4634,4886,4480,4534.6,57.0714,0
+ANY.US,D,20170224,000000,4436.6,4830,4279.8,4480,85.4714,0
+ANY.US,D,20170227,000000,4704,4713.8,4480,4515,21.8142,0
+ANY.US,D,20170228,000000,4550,4620,3948,4166.4,87.0428,0
+ANY.US,D,20170301,000000,4200,4480,4061.4,4327.4,29.9571,0
+ANY.US,D,20170302,000000,4151,4340,4060,4074,47.9285,0
+ANY.US,D,20170303,000000,4082.4,4186,3974.6,4144,54.2857,0
+ANY.US,D,20170306,000000,3969,4128.6,3854.2,3985.8,47.3,0
+ANY.US,D,20170307,000000,3920,4060,3852.8,3953.6,52.9857,0
+ANY.US,D,20170308,000000,3920,4032,3907.4,3932.6,42.8,0
+ANY.US,D,20170309,000000,4018,4018,3906,3920,25.6142,0
+ANY.US,D,20170310,000000,3878,3990,3878,3944.78,16.3714,0
+ANY.US,D,20170313,000000,3990,3999.8,3894.8,3990,23.3714,0
+ANY.US,D,20170314,000000,4030.6,4340,3934,4151,60.6428,0
+ANY.US,D,20170315,000000,4303.6,4732,4088,4096.4,219.514,0
+ANY.US,D,20170316,000000,4340,4410,4155.2,4173.4,61.8428,0
+ANY.US,D,20170317,000000,4200,4522,4200,4366.6,99.7571,0
+ANY.US,D,20170320,000000,4480,4620,4144,4200,90.4142,0
+ANY.US,D,20170321,000000,4394.6,4401.6,4060,4186,60.7,0
+ANY.US,D,20170322,000000,4340,4340,3918.6,3922.8,90.3428,0
+ANY.US,D,20170323,000000,3941,4270,3941,4054.4,64.3571,0
+ANY.US,D,20170324,000000,4172,4186,2814,3108,508.828,0
+ANY.US,D,20170327,000000,3215.8,3283,2830.8,2990.4,192.271,0
+ANY.US,D,20170328,000000,3138.8,3220,2940,3045,176.942,0
+ANY.US,D,20170329,000000,3220,3484.6,3046.4,3094,175.385,0
+ANY.US,D,20170330,000000,3645.6,3920,3220,3439.8,683.9,0
+ANY.US,D,20170331,000000,3557.4,3567.2,2966.6,3029.6,440.871,0
+ANY.US,D,20170403,000000,3199,3213,2955.4,3039.4,199.8,0
+ANY.US,D,20170404,000000,3052,3201.8,2828,2870,273.957,0
+ANY.US,D,20170405,000000,2828,2884,2541,2668.4,296.314,0
+ANY.US,D,20170406,000000,2660,2860.2,2590,2801.4,130.728,0
+ANY.US,D,20170407,000000,3080,3080,2804.2,2926,214.171,0
+ANY.US,D,20170410,000000,3075.8,3143,2940,3010,213.471,0
+ANY.US,D,20170411,000000,3080,3080,2877,2916.2,131.828,0
+ANY.US,D,20170412,000000,2800,2940,2783.2,2842,95.1571,0
+ANY.US,D,20170413,000000,2800,2870,2688,2795.8,161.242,0
+ANY.US,D,20170417,000000,2800,2870,2732.8,2772,140.085,0
+ANY.US,D,20170418,000000,2800,2800,2667,2713.2,84.5142,0
+ANY.US,D,20170419,000000,2758,2758,2618,2660,113.485,0
+ANY.US,D,20170420,000000,2800,2800,2590,2730,87.8285,0
+ANY.US,D,20170421,000000,2730,2770.6,2675.4,2702,51.3857,0
+ANY.US,D,20170424,000000,2800,2800,2604,2658.6,79.5428,0
+ANY.US,D,20170425,000000,2619.4,2702,2240,2513,166.971,0
+ANY.US,D,20170426,000000,2555,2590,2268,2562,172.142,0
+ANY.US,D,20170427,000000,2604,2728.6,2450,2688,138.414,0
+ANY.US,D,20170428,000000,2731.4,2731.4,2520,2604,99.3,0
+ANY.US,D,20170501,000000,2604,2604,2395.4,2501.87,70.5285,0
+ANY.US,D,20170502,000000,2604,2604,2436,2560.6,80.3,0
+ANY.US,D,20170503,000000,2550.8,2587.2,2450,2520,43.5428,0
+ANY.US,D,20170504,000000,2611,2912,2520,2580.2,185.485,0
+ANY.US,D,20170505,000000,2534,2588.6,2450,2534,70.5,0
+ANY.US,D,20170508,000000,2520,2539.6,2450,2464,45.7142,0
+ANY.US,D,20170509,000000,2520,2800,2450,2590,102.971,0
+ANY.US,D,20170510,000000,2590,2800,2528.4,2702,115.9,0
+ANY.US,D,20170511,000000,2752.4,3357.2,2660,3204.6,481.885,0
+ANY.US,D,20170512,000000,3500,3913,2542.4,2842,844.971,0
+ANY.US,D,20170515,000000,2898,2912,2520,2527,189.442,0
+ANY.US,D,20170516,000000,2527,2639,2366,2450,260.014,0
+ANY.US,D,20170517,000000,2492,2492,2268,2310,163.714,0
+ANY.US,D,20170518,000000,2380,2590,2310,2464,184.042,0
+ANY.US,D,20170519,000000,2520,2798.6,2415,2422,218.242,0
+ANY.US,D,20170522,000000,2646,2646,2450,2487.8,41.5714,0
+ANY.US,D,20170523,000000,2450,2490.6,2380,2408,77.1285,0
+ANY.US,D,20170524,000000,2450,2450,2352,2412.2,99.9428,0
+ANY.US,D,20170525,000000,2380,2436,2352,2422,53.1142,0
+ANY.US,D,20170526,000000,2464,2464,2030,2101.4,373.8,0
+ANY.US,D,20170530,000000,2310,2310,1876,1890,259.685,0
+ANY.US,D,20170531,000000,1715,1904,1555.4,1729,304.128,0
+ANY.US,D,20170601,000000,1624,1750,1540,1569.4,272.628,0
+ANY.US,D,20170602,000000,1750,1750,1582,1708,202.3,0
+ANY.US,D,20170605,000000,1793.4,2098.6,1631,1890,505.414,0
+ANY.US,D,20170606,000000,1944.6,1946,1722,1730.4,196.385,0
+ANY.US,D,20170607,000000,1806,1883,1722,1782.2,143.128,0
+ANY.US,D,20170608,000000,1792,1792,1638,1722,166.342,0
+ANY.US,D,20170609,000000,1736,1855,1639.4,1722,243.685,0
+ANY.US,D,20170612,000000,1722,1778,1652,1722,81.3285,0
+ANY.US,D,20170613,000000,1764,1811.6,1722,1727.6,68.1142,0
+ANY.US,D,20170614,000000,1960,2030,1750,1813,311.542,0
+ANY.US,D,20170615,000000,1804.6,1862,1687,1799,99.8285,0
+ANY.US,D,20170616,000000,1855,1855,1750,1820,82.4428,0
+ANY.US,D,20170619,000000,1818.6,1818.6,1750,1758.4,66.8857,0
+ANY.US,D,20170620,000000,1750,2464,1701,2129.4,1283.24,0
+ANY.US,D,20170621,000000,2282,2450,2100,2265.2,678.871,0
+ANY.US,D,20170622,000000,2800,4060,2717.4,3589.6,4310.95,0
+ANY.US,D,20170623,000000,3500,3528,2311.4,2394,1603.28,0
+ANY.US,D,20170626,000000,2632,3080,2632,2779,987.7,0
+ANY.US,D,20170627,000000,2632,2800,2520,2682.4,616.657,0
+ANY.US,D,20170628,000000,3500,4046,2926,3094.42,1926.7,0
+ANY.US,D,20170629,000000,2892.4,3080,2590,2869.86,746.414,0
+ANY.US,D,20170630,000000,2800,2801.4,2660,2702,301.7,0
+ANY.US,D,20170703,000000,2690.8,2702,2590,2655.8,165.885,0
+ANY.US,D,20170705,000000,2783.2,2786,2380,2517.2,315.8,0
+ANY.US,D,20170706,000000,2517.2,2520,2170,2350.6,351.357,0
+ANY.US,D,20170707,000000,2380,2380,2212,2241.4,148.257,0
+ANY.US,D,20170710,000000,2205,2282,2100,2198,189.485,0
+ANY.US,D,20170711,000000,2310,2310,1820,1831.2,631.357,0
+ANY.US,D,20170712,000000,1820,2068.99,1366.4,1663.2,562.271,0
+ANY.US,D,20170713,000000,1724.8,2940,1568,2749.6,1752.12,0
+ANY.US,D,20170714,000000,2632,3695.93,2268,2553.6,8934.22,0
+ANY.US,D,20170717,000000,2492,2492,2189.6,2200.8,1066.7,0
+ANY.US,D,20170718,000000,2178.4,2374.33,2158.8,2184,595.414,0
+ANY.US,D,20170719,000000,2167.2,2480.8,2038.4,2335.48,557.157,0
+ANY.US,D,20170720,000000,2464,2626.4,2354.8,2441.6,573.328,0
+ANY.US,D,20170721,000000,2436,3080,2156,2570.4,1816.84,0
+ANY.US,D,20170724,000000,2408,2576,2194.92,2447.2,169.471,0
+ANY.US,D,20170725,000000,2430.4,2547.37,2408,2436,146.5,0
+ANY.US,D,20170726,000000,2430.4,2648.8,2430.4,2609.6,195.8,0
+ANY.US,D,20170727,000000,2665.6,2850.4,2492.14,2598.4,864.9,0
+ANY.US,D,20170728,000000,2576,2940,2576,2803.22,956.685,0
+ANY.US,D,20170731,000000,2800,3074.4,2699.2,2856,919.014,0
+ANY.US,D,20170801,000000,2833.6,2968,2744,2968,411.742,0
+ANY.US,D,20170802,000000,2973.6,3001.6,2682.4,2844.8,423.5,0
+ANY.US,D,20170803,000000,2816.8,2839.2,2688,2800,145.471,0
+ANY.US,D,20170804,000000,2777.6,2828,2682.4,2740.08,205.657,0
+ANY.US,D,20170807,000000,2716,2923.2,2688,2923.2,243.971,0
+ANY.US,D,20170808,000000,2923.2,2923.2,2693.6,2693.6,289.642,0
+ANY.US,D,20170809,000000,2800,2800,2652.02,2721.6,81.7,0
+ANY.US,D,20170810,000000,2721.6,2733.01,2329.6,2632,237.314,0
+ANY.US,D,20170811,000000,2800,2800,2391.2,2424.8,182.257,0
+ANY.US,D,20170814,000000,2480.8,2632,2357.6,2475.2,403.857,0
+ANY.US,D,20170815,000000,2587.2,2604,2212,2245.6,296.628,0
+ANY.US,D,20170816,000000,2256.8,2413.6,2133.6,2167.2,299,0
+ANY.US,D,20170817,000000,2167.2,2206.33,2083.2,2139.2,121.214,0
+ANY.US,D,20170818,000000,2139.2,2139.2,1876,1988,242.014,0
+ANY.US,D,20170821,000000,1993.6,2069.2,1993.6,1999.2,108.842,0
+ANY.US,D,20170822,000000,1993.6,2212,1988,2184,213.6,0
+ANY.US,D,20170823,000000,2217.6,2217.6,2128,2130.94,98.3571,0
+ANY.US,D,20170824,000000,2094.4,2228.8,1993.6,2228.8,94.4428,0
+ANY.US,D,20170825,000000,2195.2,2374.4,2184,2324,166.642,0
+ANY.US,D,20170828,000000,2374.4,2374.4,2268,2312.8,103.828,0
+ANY.US,D,20170829,000000,2296,2374.4,2296,2346.4,86.2285,0
+ANY.US,D,20170830,000000,2324,2430.4,2324,2352,73.7428,0
+ANY.US,D,20170831,000000,2408,2430.4,2317.42,2374.4,101.385,0
+ANY.US,D,20170901,000000,2413.6,2570.4,2288.79,2458.4,146.642,0
+ANY.US,D,20170905,000000,2430.4,2676.8,2363.2,2503.2,227,0
+ANY.US,D,20170906,000000,2464,2660,2464,2548,153.4,0
+ANY.US,D,20170907,000000,2576,2688,2520,2525.6,173.757,0
+ANY.US,D,20170908,000000,2592.8,2602.74,2525.6,2553.6,28.3,0
+ANY.US,D,20170911,000000,2553.6,2607.92,2489.2,2520,58.1857,0
+ANY.US,D,20170912,000000,2486.4,2536.24,2296,2402.4,167.5,0
+ANY.US,D,20170913,000000,2385.6,2385.6,2100,2161.6,203.985,0
+ANY.US,D,20170914,000000,2184,2284.73,2072,2094.4,151.385,0
+ANY.US,D,20170915,000000,2111.2,2175.74,2049.46,2066.4,177.4,0
+ANY.US,D,20170918,000000,2066.4,2127.44,1937.6,1988,172.4,0
+ANY.US,D,20170919,000000,1988,2072,1881.6,1904,251.657,0
+ANY.US,D,20170920,000000,1881.6,2032.24,1876.07,1971.2,149.257,0
+ANY.US,D,20170921,000000,2016,2100,1977.36,2010.4,236.714,0
+ANY.US,D,20170922,000000,1993.6,2026.64,1803.27,1926.4,312.442,0
+ANY.US,D,20170925,000000,1881.6,1920.8,1814.4,1842.4,157.971,0
+ANY.US,D,20170926,000000,1820,1891.12,1752.66,1808.8,99.0428,0
+ANY.US,D,20170927,000000,1792,1792,1652,1657.6,460.057,0
+ANY.US,D,20170928,000000,1657.6,1657.6,1193.22,1260,1081.67,0
+ANY.US,D,20170929,000000,1282.4,1484,1204,1232,1031,0
+ANY.US,D,20171002,000000,1232,1316,1192.8,1248.8,430.057,0
+ANY.US,D,20171003,000000,1372,1405.6,1237.6,1254.4,869.428,0
+ANY.US,D,20171004,000000,1254.4,1297.66,1209.6,1254.4,395.442,0
+ANY.US,D,20171005,000000,1232,1321.6,1220.87,1260,380.871,0
+ANY.US,D,20171006,000000,1260,1484,1260,1411.2,1470.35,0
+ANY.US,D,20171009,000000,1540,2212,1534.4,1618.4,12462.2,0
+ANY.US,D,20171010,000000,1775.2,1775.2,1484,1579.2,1514.65,0
+ANY.US,D,20171011,000000,1724.8,1752.8,1500.8,1568,1239.08,0
+ANY.US,D,20171012,000000,1517.6,1540,1344,1405.6,973,0
+ANY.US,D,20171013,000000,1394.4,1433.04,1260,1321.6,649.214,0
+ANY.US,D,20171016,000000,1321.6,1360.8,1232,1265.6,432.528,0
+ANY.US,D,20171017,000000,1254.4,1411.2,1237.6,1315.86,852.728,0
+ANY.US,D,20171018,000000,1299.2,1410.64,1265.6,1349.6,600.314,0
+ANY.US,D,20171019,000000,1344,1344,1304.87,1327.2,175.057,0
+ANY.US,D,20171020,000000,1310.4,1360.8,1254.4,1316,675.385,0
+ANY.US,D,20171023,000000,1304.8,1327.2,1265.6,1310.4,304.542,0
+ANY.US,D,20171024,000000,1310.4,1316,1271.2,1282.4,181.671,0
+ANY.US,D,20171025,000000,1288,1299.2,1276.8,1276.8,179.471,0
+ANY.US,D,20171026,000000,1271.2,1439.2,1265.6,1293.6,1224.92,0
+ANY.US,D,20171027,000000,1288,1332.24,1248.8,1271.2,533.757,0
+ANY.US,D,20171030,000000,1316,1388.8,1288,1349.6,1010.91,0
+ANY.US,D,20171031,000000,1321.6,1478.4,1288,1388.8,1908.78,0
+ANY.US,D,20171101,000000,1405.6,1467.2,1366.4,1388.8,558.4,0
+ANY.US,D,20171102,000000,1388.8,1568,1375.22,1540,1231.71,0
+ANY.US,D,20171103,000000,1596,1635.2,1428,1517.6,886.571,0
+ANY.US,D,20171106,000000,1517.6,1590.4,1434.37,1517.6,525.128,0
+ANY.US,D,20171107,000000,1506.4,1517.6,1450.47,1467.2,302.285,0
+ANY.US,D,20171108,000000,1512,1556.8,1472.8,1545.6,359.457,0
+ANY.US,D,20171109,000000,1584.8,1764,1540,1668.8,1726.45,0
+ANY.US,D,20171110,000000,1764,1870.4,1473.36,1696.8,2226.84,0
+ANY.US,D,20171113,000000,1691.2,1747.2,1680,1696.8,444.228,0
+ANY.US,D,20171114,000000,1691.2,1696.8,1523.2,1540,383.871,0
+ANY.US,D,20171115,000000,1512,1534.4,1428,1489.6,293.114,0
+ANY.US,D,20171116,000000,1512,1596,1512,1545.6,152.328,0
+ANY.US,D,20171117,000000,1540,1617.28,1523.27,1596,187.771,0
+ANY.US,D,20171120,000000,1624,1730.4,1569.33,1601.6,370.671,0
+ANY.US,D,20171121,000000,1601.6,1657.6,1562.4,1612.8,162.1,0
+ANY.US,D,20171122,000000,1635.2,1652,1584.8,1646.4,182.142,0
+ANY.US,D,20171124,000000,1646.4,1662.22,1574.16,1629.6,95.0142,0
+ANY.US,D,20171127,000000,1618.4,1650.04,1584.8,1624,301.414,0
+ANY.US,D,20171128,000000,1652,1668.8,1456.56,1522.78,498.114,0
+ANY.US,D,20171129,000000,1489.6,1584.8,1461.6,1495.2,162.542,0
+ANY.US,D,20171130,000000,1474.97,1573.6,1377.6,1467.2,350.585,0
+ANY.US,D,20171201,000000,1472.8,1472.8,1360.8,1388.8,345.557,0
+ANY.US,D,20171204,000000,1433.6,1444.24,1310.4,1316,323.2,0
+ANY.US,D,20171205,000000,1344,1344,1215.76,1276.38,407.7,0
+ANY.US,D,20171206,000000,1248.8,1439.2,1232.07,1372,692.8,0
+ANY.US,D,20171207,000000,1355.2,1388.8,1316,1355.2,261.571,0
+ANY.US,D,20171208,000000,1360.8,1360.8,1260,1297.31,495.3,0
+ANY.US,D,20171211,000000,1293.6,1316,1260,1310.4,360.542,0
+ANY.US,D,20171212,000000,1310.4,1310.4,1069.6,1069.6,842.6,0
+ANY.US,D,20171213,000000,1226.4,1260,1153.6,1226.4,715.628,0
+ANY.US,D,20171214,000000,1232,1281.98,1204,1271.2,953.971,0
+ANY.US,D,20171215,000000,1321.6,1425.2,1288,1383.2,1209.35,0
+ANY.US,D,20171218,000000,1556.8,1556.8,1316,1366.4,1044.2,0
+ANY.US,D,20171219,000000,1344,1349.04,1240.05,1316,573,0
+ANY.US,D,20171220,000000,1327.2,1331.89,1271.2,1299.2,198.685,0
+ANY.US,D,20171221,000000,1299.2,1382.64,1288,1354.64,412.585,0
+ANY.US,D,20171222,000000,1344,1360.38,1260,1316,407.557,0
+ANY.US,D,20171226,000000,1316,1354.64,1260,1327.2,458.057,0
+ANY.US,D,20171227,000000,1332.8,1338.4,1310.4,1316,139.342,0
+ANY.US,D,20171228,000000,1310.4,1383.2,1265.6,1360.8,778.457,0
+ANY.US,D,20171229,000000,1383.2,1456,1344,1377.6,607.9,0
+ANY.US,D,20180102,000000,1456,1540,1400.07,1512,1130.58,0
+ANY.US,D,20180103,000000,1512,1512,1388.8,1456,631.957,0
+ANY.US,D,20180104,000000,1456,1456,1383.2,1400,468.357,0
+ANY.US,D,20180105,000000,1517.6,1596,1416.8,1467.2,1783.91,0
+ANY.US,D,20180108,000000,1500.8,1556.8,1384.04,1517.6,773.914,0
+ANY.US,D,20180109,000000,1568,1702.4,1540,1652,1819.52,0
+ANY.US,D,20180110,000000,1680,1682.8,1456,1500.8,955.557,0
+ANY.US,D,20180111,000000,1484,1551.2,1444.8,1506.4,433.885,0
+ANY.US,D,20180112,000000,1500.8,1540,1372,1405.6,690.2,0
+ANY.US,D,20180116,000000,1394.4,1400,1327.2,1338.4,586.828,0
+ANY.US,D,20180117,000000,1355.2,1355.27,1271.2,1304.8,750.842,0
+ANY.US,D,20180118,000000,1293.6,1438.78,1288,1366.4,1145.51,0
+ANY.US,D,20180119,000000,1366.4,1372,1321.6,1327.2,301.014,0
+ANY.US,D,20180122,000000,1344,1349.04,1276.8,1332.8,578.342,0
+ANY.US,D,20180123,000000,1332.8,1332.8,1282.12,1282.4,512.057,0
+ANY.US,D,20180124,000000,1293.6,1472.8,1288,1439.2,1824.9,0
+ANY.US,D,20180125,000000,1461.6,1461.6,1355.2,1422.4,694.242,0
+ANY.US,D,20180126,000000,1416.8,1416.8,1355.2,1366.4,208.185,0
+ANY.US,D,20180129,000000,1377.6,1388.8,1288,1344,454.785,0
+ANY.US,D,20180130,000000,1332.8,1334.27,1299.2,1304.8,198.014,0
+ANY.US,D,20180131,000000,1321.6,1332.8,1226.4,1265.6,1149.88,0
+ANY.US,D,20180201,000000,1254.4,1332.24,1243.27,1299.2,707.814,0
+ANY.US,D,20180202,000000,1332.8,1332.8,1260,1321.6,455.085,0
+ANY.US,D,20180205,000000,1299.2,1327.2,1265.6,1282.4,340.342,0
+ANY.US,D,20180206,000000,1282.4,1360.8,1243.2,1304.8,1024.44,0
+ANY.US,D,20180207,000000,1316,1316,1266.16,1299.2,429.885,0
+ANY.US,D,20180208,000000,1293.6,1296.96,1232,1243.2,369.3,0
+ANY.US,D,20180209,000000,1243.2,1271.2,1164.8,1212.4,443.928,0
+ANY.US,D,20180212,000000,1215.2,1270.64,1211,1237.6,206.914,0
+ANY.US,D,20180213,000000,1220.8,1253.56,1209.6,1220.8,208.285,0
+ANY.US,D,20180214,000000,1220.8,1278.48,1216.67,1254.4,302.571,0
+ANY.US,D,20180215,000000,1248.8,1276.8,1232,1248.8,185.085,0
+ANY.US,D,20180216,000000,1237.6,1310.4,1235.57,1304.73,362.328,0
+ANY.US,D,20180220,000000,1288,1344,1288,1310.4,461.714,0
+ANY.US,D,20180221,000000,1568,1646.4,1232.56,1260,6449.51,0
+ANY.US,D,20180222,000000,1276.8,1288,1220.87,1243.13,1047.67,0
+ANY.US,D,20180223,000000,1260,1282.4,1232,1260,1249.92,0
+ANY.US,D,20180226,000000,1260,1260,1215.2,1232,630.414,0
+ANY.US,D,20180227,000000,1243.2,1316,1232,1243.2,743.228,0
+ANY.US,D,20180228,000000,1226.4,1253.84,1204,1226.4,460.228,0
+ANY.US,D,20180301,000000,1243.2,1243.2,1220.8,1226.4,228.657,0
+ANY.US,D,20180302,000000,1226.4,1232,1220.8,1231.93,302.185,0
+ANY.US,D,20180305,000000,1232,1288,1215.2,1249.15,565.6,0
+ANY.US,D,20180306,000000,1265.6,1310.68,1238.72,1298.92,976.785,0
+ANY.US,D,20180307,000000,1288,1349.6,1276.8,1310.4,1059.62,0
+ANY.US,D,20180308,000000,1288,1288,1226.4,1237.6,846.142,0
+ANY.US,D,20180309,000000,1254.4,1282.4,1243.2,1282.4,285.557,0
+ANY.US,D,20180312,000000,1288,1304.8,1254.4,1299.2,301.928,0
+ANY.US,D,20180313,000000,1293.6,1316,1282.4,1299.2,256.457,0
+ANY.US,D,20180314,000000,1293.6,1293.6,1254.4,1276.8,338.942,0
+ANY.US,D,20180315,000000,1271.2,1276.8,1254.4,1254.4,189.985,0
+ANY.US,D,20180316,000000,1254.4,1282.4,1254.4,1265.6,331.628,0
+ANY.US,D,20180319,000000,1276.8,1276.8,1008,1047.2,3754.32,0
+ANY.US,D,20180320,000000,1103.2,1198.4,1066.8,1103.2,1661.15,0
+ANY.US,D,20180321,000000,1108.8,1108.8,1047.2,1069.6,865.857,0
+ANY.US,D,20180322,000000,1041.6,1069.6,952,980,1500.88,0
+ANY.US,D,20180323,000000,991.2,1013.6,700,722.4,3897.6,0
+ANY.US,D,20180326,000000,733.6,744.8,604.8,610.4,2417.05,0
+ANY.US,D,20180327,000000,621.6,621.6,490.056,532,3704.21,0
+ANY.US,D,20180328,000000,543.2,599.2,490.112,554.4,2536.87,0
+ANY.US,D,20180329,000000,554.4,593.6,532,561.904,1573.04,0
+ANY.US,D,20180402,000000,560,571.2,509.6,526.344,1097.68,0
+ANY.US,D,20180403,000000,526.736,532,492.8,498.4,812.328,0
+ANY.US,D,20180404,000000,509.6,554.4,498.4,549.976,2172.41,0
+ANY.US,D,20180405,000000,548.8,560,507.08,515.2,874.728,0
+ANY.US,D,20180406,000000,507.304,520.744,504,512.008,443.3,0
+ANY.US,D,20180409,000000,526.232,526.232,498.4,500.416,910.528,0
+ANY.US,D,20180410,000000,510.048,528.08,503.944,526.344,542.085,0
+ANY.US,D,20180411,000000,509.6,542.528,504,509.6,507.257,0
+ANY.US,D,20180412,000000,504,638.4,504,616.056,6123.95,0
+ANY.US,D,20180413,000000,363.44,369.6,319.2,347.816,10126.8,0
+ANY.US,D,20180416,000000,347.2,347.2,285.6,296.8,4205.88,0
+ANY.US,D,20180417,000000,302.4,341.6,291.256,336,4235.45,0
+ANY.US,D,20180418,000000,336,361.648,313.656,320.264,1765.18,0
+ANY.US,D,20180419,000000,336,339.08,291.2,307.888,1643.77,0
+ANY.US,D,20180420,000000,302.4,307.44,286.44,295.624,1432.45,0
+ANY.US,D,20180423,000000,296.8,307.888,268.856,282.744,1981.18,0
+ANY.US,D,20180424,000000,285.6,285.6,254.8,263.2,1436.78,0
+ANY.US,D,20180425,000000,268.24,268.24,246.96,253.456,758.871,0
+ANY.US,D,20180426,000000,253.456,259.84,247.24,252,522.585,0
+ANY.US,D,20180427,000000,252,291.2,252,273.504,2348.65,0
+ANY.US,D,20180430,000000,273.28,273.504,257.6,257.6,894.3,0
+ANY.US,D,20180501,000000,255.248,294.728,252.28,275.8,2456.68,0
+ANY.US,D,20180502,000000,271.6,285.04,266,270.48,757.828,0
+ANY.US,D,20180503,000000,268.8,279.72,253.68,260.4,760.714,0
+ANY.US,D,20180504,000000,264.88,274.4,257.712,264.936,325.757,0
+ANY.US,D,20180507,000000,258.16,280.266,257.656,268.912,651.228,0
+ANY.US,D,20180508,000000,280,302.288,269.08,280,2436.38,0
+ANY.US,D,20180509,000000,296.8,296.8,259.28,260.96,864.614,0
+ANY.US,D,20180510,000000,270.312,271.6,218.064,224.28,2314.7,0
+ANY.US,D,20180511,000000,190.4,207.312,179.256,201.712,2526.81,0
+ANY.US,D,20180514,000000,211.792,222.712,195.888,196,802.714,0
+ANY.US,D,20180515,000000,206.92,206.92,180.936,201.544,799.8,0
+ANY.US,D,20180516,000000,201.6,207.2,190.736,201.6,406.642,0
+ANY.US,D,20180517,000000,207.2,207.2,196.007,205.856,330.928,0
+ANY.US,D,20180518,000000,207.2,211.12,201.6,210,374.014,0
+ANY.US,D,20180521,000000,212.8,280,210.056,277.144,4671.52,0
+ANY.US,D,20180522,000000,280,408.8,280,302.4,29814.8,0
+ANY.US,D,20180523,000000,296.8,296.8,235.2,257.6,4307.41,0
+ANY.US,D,20180524,000000,258.44,274.288,240.8,272.72,1310.45,0
+ANY.US,D,20180525,000000,268.8,272.72,252,270.984,1020.35,0
+ANY.US,D,20180529,000000,249.2,268.8,249.2,255.92,756.871,0
+ANY.US,D,20180530,000000,246.4,374.08,246.4,362.04,7823.92,0
+ANY.US,D,20180531,000000,372.4,386.4,319.2,332.423,6535.28,0
+ANY.US,D,20180601,000000,299.04,318.374,282.8,288.4,2106.57,0
+ANY.US,D,20180604,000000,287.56,287.56,257.6,270.704,1414.1,0
+ANY.US,D,20180605,000000,263.76,336,261.52,291.984,2143.41,0
+ANY.US,D,20180606,000000,303.52,303.52,263.76,288.456,827.471,0
+ANY.US,D,20180607,000000,285.6,296.8,274.96,280.616,523.271,0
+ANY.US,D,20180608,000000,285.6,308,280.56,288.4,689.128,0
+ANY.US,D,20180611,000000,280,294,280,286.888,355.828,0
+ANY.US,D,20180612,000000,269.92,336,268.8,330.4,2810.47,0
+ANY.US,D,20180613,000000,330.4,335.44,285.6,296.359,1531.41,0
+ANY.US,D,20180614,000000,296.8,319.2,285.6,308,1118.92,0
+ANY.US,D,20180615,000000,300.72,324.8,280,313.215,996.242,0
+ANY.US,D,20180618,000000,324.8,324.8,281.344,299.6,572.857,0
+ANY.US,D,20180619,000000,291.592,305.2,280,298.004,565.271,0
+ANY.US,D,20180620,000000,299.6,299.6,280,286.223,729.7,0
+ANY.US,D,20180621,000000,296.856,296.856,280.56,285.439,463.971,0
+ANY.US,D,20180622,000000,291.2,291.2,274.4,274.4,495.314,0
+ANY.US,D,20180625,000000,280,280,255.36,263.368,820.8,0
+ANY.US,D,20180626,000000,263.76,279.664,263.2,264.656,495,0
+ANY.US,D,20180627,000000,277.872,277.872,264.656,267.904,320.914,0
+ANY.US,D,20180628,000000,268.8,268.8,240.8,264.264,539,0
+ANY.US,D,20180629,000000,266,266,257.46,259.056,329.242,0
+ANY.US,D,20180702,000000,266,266,246.4,252,331.5,0
+ANY.US,D,20180703,000000,252,266,240.8,245.84,326.1,0
+ANY.US,D,20180705,000000,252,252,239.904,240.639,248.714,0
+ANY.US,D,20180706,000000,238,251.44,224,240.464,290.757,0
+ANY.US,D,20180709,000000,242.088,242.088,228.032,228.032,229.885,0
+ANY.US,D,20180710,000000,229.6,229.6,212.8,218.848,644.242,0
+ANY.US,D,20180711,000000,225.568,234.752,215.88,224.616,241.614,0
+ANY.US,D,20180712,000000,226.8,324.744,226.8,252,8244.04,0
+ANY.US,D,20180713,000000,235.2,280,227.36,256.48,1368.38,0
+ANY.US,D,20180716,000000,274.4,293.944,246.4,276.192,1411.31,0
+ANY.US,D,20180717,000000,258.16,291.2,256.424,274.365,335.357,0
+ANY.US,D,20180718,000000,282.856,282.856,266,266.56,348.942,0
+ANY.US,D,20180719,000000,254.8,273.168,254.8,259,202.785,0
+ANY.US,D,20180720,000000,263.144,268.8,252,263.2,371.742,0
+ANY.US,D,20180723,000000,274.4,274.4,252,264.208,188.642,0
+ANY.US,D,20180724,000000,257.6,263.2,241.92,260.344,469.028,0
+ANY.US,D,20180725,000000,264.32,264.32,252,260.512,612.557,0
+ANY.US,D,20180726,000000,240.8,246.4,201.6,207.081,1234.6,0
+ANY.US,D,20180727,000000,224.56,224.56,207.2,213.192,640.814,0
+ANY.US,D,20180730,000000,212.8,212.856,173.6,190.344,1032.4,0
+ANY.US,D,20180731,000000,173.6,206.08,162.4,184.8,1178.15,0
+ANY.US,D,20180801,000000,192.024,201.6,166.88,187.656,253.1,0
+ANY.US,D,20180802,000000,187.6,200.816,173.6,189.28,1389.65,0
+ANY.US,D,20180803,000000,195.328,195.328,179.2,179.354,298.785,0
+ANY.US,D,20180806,000000,183.568,183.568,173.6,176.848,251.771,0
+ANY.US,D,20180807,000000,169.12,180.096,169.12,170.401,318.757,0
+ANY.US,D,20180808,000000,168,173.6,163.52,168,269.128,0
+ANY.US,D,20180809,000000,168,184.8,159.6,170.8,557.314,0
+ANY.US,D,20180810,000000,172.2,179.144,165.823,169.96,214.114,0
+ANY.US,D,20180813,000000,140,158.76,73.92,114.8,1677.47,0
+ANY.US,D,20180814,000000,134.4,156.8,120.4,131.656,1191.75,0
+ANY.US,D,20180815,000000,140,140.056,117.6,130.48,743.6,0
+ANY.US,D,20180816,000000,140,229.6,123.2,174.216,6015.25,0
+ANY.US,D,20180817,000000,163.072,175.252,148.512,165.256,1033.67,0
+ANY.US,D,20180820,000000,168,168,151.2,162.344,466.942,0
+ANY.US,D,20180821,000000,164.08,164.08,151.2,155.96,506.757,0
+ANY.US,D,20180822,000000,151.2,162.4,151.2,157.64,317.371,0
+ANY.US,D,20180823,000000,157.64,157.64,145.6,151.144,288.071,0
+ANY.US,D,20180824,000000,153.272,163.8,145.6,151.312,746.885,0
+ANY.US,D,20180827,000000,156.8,159.6,145.6,145.656,388.457,0
+ANY.US,D,20180828,000000,146.72,154,133.28,150.472,516.857,0
+ANY.US,D,20180829,000000,150.472,161.28,145.6,156.8,333.671,0
+ANY.US,D,20180830,000000,158.816,163.8,151.256,159.432,276.728,0
+ANY.US,D,20180831,000000,162.4,162.4,151.2,158.48,294.285,0
+ANY.US,D,20180904,000000,162.4,168,151.2,155.358,225.985,0
+ANY.US,D,20180905,000000,151.2,156.8,134.4,155.344,241.071,0
+ANY.US,D,20180906,000000,155.344,156.8,134.456,145.432,335.228,0
+ANY.US,D,20180907,000000,141.848,156.8,141.848,145.04,215.914,0
+ANY.US,D,20180910,000000,156.8,156.8,134.96,148.12,213.942,0
+ANY.US,D,20180911,000000,182.56,302.4,173.432,212.8,14331.7,0
+ANY.US,D,20180912,000000,241.08,245.28,163.016,179.256,2829.54,0
+ANY.US,D,20180913,000000,173.6,186.2,156.8,167.104,966.685,0
+ANY.US,D,20180914,000000,152.04,159.656,151.2,151.2,737.528,0
+ANY.US,D,20180917,000000,148.176,151.2,140,140,986.057,0
+ANY.US,D,20180918,000000,148.4,151.2,137.2,140,711.628,0
+ANY.US,D,20180919,000000,140,148.4,134.456,134.96,630.914,0
+ANY.US,D,20180920,000000,137.2,143.864,123.256,135.632,1062.41,0
+ANY.US,D,20180921,000000,139.944,140,131.6,131.6,469.8,0
+ANY.US,D,20180924,000000,140,140,129.472,135.464,319.857,0
+ANY.US,D,20180925,000000,140,161.28,134.4,155.12,1417.71,0
+ANY.US,D,20180926,000000,274.4,403.2,207.2,235.2,49137.6,0
+ANY.US,D,20180927,000000,229.32,245.84,184.8,201.6,4986.75,0
+ANY.US,D,20180928,000000,212.8,223.944,196,218.4,1500.12,0
+ANY.US,D,20181001,000000,212.8,217,173.6,188.832,1593.14,0
+ANY.US,D,20181002,000000,173.6,184.8,163.016,179.2,1433.97,0
+ANY.US,D,20181003,000000,162.96,207.2,162.4,193.984,6421.97,0
+ANY.US,D,20181004,000000,179.2,190.4,168,184.8,1323.12,0
+ANY.US,D,20181005,000000,171.976,207.2,171.976,202.104,2604.7,0
+ANY.US,D,20181008,000000,201.544,235.2,173.6,193.2,3051.5,0
+ANY.US,D,20181009,000000,196,196,179.2,190.4,705.828,0
+ANY.US,D,20181010,000000,182,193.032,173.6,178.864,1086.45,0
+ANY.US,D,20181011,000000,168.56,180.096,168,173.6,604.857,0
+ANY.US,D,20181012,000000,179.2,182.28,168,179.2,339.485,0
+ANY.US,D,20181015,000000,172.368,179.2,168,179.2,516.771,0
+ANY.US,D,20181016,000000,169.792,178.92,168.056,178.92,463.928,0
+ANY.US,D,20181017,000000,168.952,177.968,168.056,174.72,365.785,0
+ANY.US,D,20181018,000000,168,201.6,168,190.4,1347.21,0
+ANY.US,D,20181019,000000,179.2,190.4,173.6,183.512,200.014,0
+ANY.US,D,20181022,000000,184.8,184.8,177.52,184.8,141.071,0
+ANY.US,D,20181023,000000,173.6,184.128,173.6,177.52,245.957,0
+ANY.US,D,20181024,000000,173.6,201.6,173.6,184.856,3129.5,0
+ANY.US,D,20181025,000000,184.8,187.6,173.992,178.024,630.757,0
+ANY.US,D,20181026,000000,184.8,184.8,146.328,148.4,1297.31,0
+ANY.US,D,20181029,000000,154.392,156.072,145.6,147.819,440.642,0
+ANY.US,D,20181030,000000,152.88,168,151.2,154.28,734.757,0
+ANY.US,D,20181031,000000,161.952,168,147.266,155.008,415.014,0
+ANY.US,D,20181101,000000,154,173.6,154,173.6,725.942,0
+ANY.US,D,20181102,000000,156.8,190.4,154,187.824,1517.34,0
+ANY.US,D,20181105,000000,195.44,196,174.888,187.04,1211.15,0
+ANY.US,D,20181106,000000,178.5,240.8,155.4,163.8,12628.4,0
+ANY.US,D,20181107,000000,157.5,157.5,133.7,139.3,1948.11,0
+ANY.US,D,20181108,000000,126.7,142.17,106.4,130.109,905.014,0
+ANY.US,D,20181109,000000,123.9,143.5,123.9,133.777,2512.35,0
+ANY.US,D,20181112,000000,133,186.2,116.2,119.7,12626.1,0
+ANY.US,D,20181113,000000,121.8,126.7,112.63,115.5,966.628,0
+ANY.US,D,20181114,000000,122.5,297.5,119,182.7,204752,0
+ANY.US,D,20181115,000000,176.4,198.8,133,145.6,21974.8,0
+ANY.US,D,20181116,000000,151.9,216.3,138.6,161.7,55306.2,0
+ANY.US,D,20181119,000000,160.3,213.5,157.5,189,23159,0
+ANY.US,D,20181120,000000,184.8,474.138,178.92,462.7,212795,0
+ANY.US,D,20181121,000000,455,502.6,287.7,294,77518.5,0
+ANY.US,D,20181123,000000,305.2,459.9,287,391.3,137018,0
+ANY.US,D,20181126,000000,395.5,609,332.5,427,237745,0
+ANY.US,D,20181127,000000,479.5,567,438.2,463.4,181045,0
+ANY.US,D,20181128,000000,489.3,542.5,445.9,490,70877.6,0
+ANY.US,D,20181129,000000,483.7,525,412.3,439.6,19637,0
+ANY.US,D,20181130,000000,442.4,450.891,357,368.2,13394.9,0
+ANY.US,D,20181203,000000,355.6,362.6,303.8,303.8,7219.35,0
+ANY.US,D,20181204,000000,327.6,420,310.107,332.5,31598.6,0
+ANY.US,D,20181206,000000,333.9,354.9,288.4,309.4,7230.34,0
+ANY.US,D,20181207,000000,317.1,317.1,273,284.2,3887.35,0
+ANY.US,D,20181210,000000,280.7,341.6,270.2,280,9217.85,0
+ANY.US,D,20181211,000000,279.3,310.8,278.698,290.5,6640.2,0
+ANY.US,D,20181212,000000,278.6,290.5,273.7,278.6,4596.95,0
+ANY.US,D,20181213,000000,276.5,303.8,266.07,276.5,10590.1,0
+ANY.US,D,20181214,000000,277.2,291.9,270.2,277.9,4215.84,0
+ANY.US,D,20181217,000000,278.6,289.1,262.5,268.8,3286.04,0
+ANY.US,D,20181218,000000,267.4,277.872,234.5,236.6,1839.2,0
+ANY.US,D,20181219,000000,234.5,238.63,223.3,224,2886.68,0
+ANY.US,D,20181220,000000,221.9,254.107,210.7,214.9,3539.07,0
+ANY.US,D,20181221,000000,214.2,224,172.2,181.3,3008.38,0
+ANY.US,D,20181224,000000,181.3,187.411,151.291,163.8,2431.97,0
+ANY.US,D,20181226,000000,162.4,164.5,136.5,147.7,5101.34,0
+ANY.US,D,20181227,000000,144.9,259,144.9,198.8,27742,0
+ANY.US,D,20181228,000000,209.3,291.9,198.8,238,90863.7,0
+ANY.US,D,20181231,000000,236.6,238,199.5,213.5,6577.7,0
+ANY.US,D,20190102,000000,217.7,224.7,196.7,215.6,3683.08,0
+ANY.US,D,20190103,000000,212.1,255.5,210,228.9,7657.48,0
+ANY.US,D,20190104,000000,227.5,266,227.5,242.9,4521.41,0
+ANY.US,D,20190107,000000,240.8,252,235.2,235.9,1586.78,0
+ANY.US,D,20190108,000000,245,248.5,234.5,235.2,1979.2,0
+ANY.US,D,20190109,000000,242.9,270.9,241.689,252,8299.9,0
+ANY.US,D,20190110,000000,255.5,280,245,247.1,7866.42,0
+ANY.US,D,20190111,000000,249.9,260.4,235.2,242.2,2384.45,0
+ANY.US,D,20190114,000000,242.2,254.1,235.2,236.6,1097.97,0
+ANY.US,D,20190115,000000,235.2,235.2,207.9,208.6,2316.72,0
+ANY.US,D,20190116,000000,206.5,207.2,179.2,189,3138.74,0
+ANY.US,D,20190117,000000,196.686,199.5,189,195.3,881.871,0
+ANY.US,D,20190118,000000,194.6,194.6,182,186.2,1376.58,0
+ANY.US,D,20190122,000000,185.5,196,184.1,193.9,711.271,0
+ANY.US,D,20190123,000000,193.2,220.493,182.7,195.3,3135.17,0
+ANY.US,D,20190124,000000,196,203,196,198.1,669.171,0
+ANY.US,D,20190125,000000,198.1,198.828,189.7,191.1,606.857,0
+ANY.US,D,20190128,000000,195.3,196,175,183.4,1238.35,0
+ANY.US,D,20190129,000000,182,196,176.4,195.3,983.528,0
+ANY.US,D,20190130,000000,192.5,192.738,183.4,184.8,693.628,0
+ANY.US,D,20190131,000000,181.3,186.2,178.5,182,836.714,0
+ANY.US,D,20190201,000000,180.6,185.661,175,176.4,591.571,0
+ANY.US,D,20190204,000000,176.4,196,175,190.4,3343.14,0
+ANY.US,D,20190205,000000,182,190.743,177.1,183.4,925.3,0
+ANY.US,D,20190206,000000,189,189,180.068,180.6,342.7,0
+ANY.US,D,20190207,000000,189.7,189.7,175,176.4,951.871,0
+ANY.US,D,20190208,000000,184.8,184.8,171.5,173.6,842.542,0
+ANY.US,D,20190211,000000,173.6,200.452,173.6,178.633,3397.34,0
+ANY.US,D,20190212,000000,186.2,189,175,175,461.428,0
+ANY.US,D,20190213,000000,175,195.629,175,187.6,2710.64,0
+ANY.US,D,20190214,000000,184.8,189,176.4,189,908.471,0
+ANY.US,D,20190215,000000,188.3,194.425,183.4,188.3,656.228,0
+ANY.US,D,20190219,000000,186.2,208.593,186.2,201.6,3648.12,0
+ANY.US,D,20190220,000000,207.9,254.1,207.9,213.5,11251,0
+ANY.US,D,20190221,000000,209.3,212.415,191.8,202.3,2183.31,0
+ANY.US,D,20190222,000000,200.9,204.05,189.511,202.3,820.971,0
+ANY.US,D,20190225,000000,200.9,201.6,191.1,195.3,500.114,0
+ANY.US,D,20190226,000000,195.3,203,193.2,193.2,560.028,0
+ANY.US,D,20190227,000000,194.082,194.6,185.5,191.8,414.2,0
+ANY.US,D,20190228,000000,189.7,198.8,177.1,180.509,1003.84,0
+ANY.US,D,20190301,000000,187.6,187.6,175,176.4,1014.65,0
+ANY.US,D,20190304,000000,182,187.53,164.5,175.287,2283.22,0
+ANY.US,D,20190305,000000,175.7,178.5,168,168.7,694.128,0
+ANY.US,D,20190306,000000,169.4,185.5,164.5,182.7,2074.87,0
+ANY.US,D,20190307,000000,187.6,187.6,168,169.4,1710.91,0
+ANY.US,D,20190308,000000,164.5,174.3,164.5,166.6,952.742,0
+ANY.US,D,20190311,000000,171.5,173.6,165.2,165.2,823.757,0
+ANY.US,D,20190312,000000,165.2,199.5,165.2,196.7,8057.4,0
+ANY.US,D,20190313,000000,199.5,200.2,175,175.7,4875.02,0
+ANY.US,D,20190314,000000,180.6,203,175.7,196,4026.22,0
+ANY.US,D,20190315,000000,195.3,195.3,179.9,185.5,1071.78,0
+ANY.US,D,20190318,000000,185.5,186.2,178.5,183.575,715.257,0
+ANY.US,D,20190319,000000,183.4,219.8,178.5,196,6351.8,0
+ANY.US,D,20190320,000000,188.3,196,184.1,185.5,1521.6,0
+ANY.US,D,20190321,000000,188.3,195.944,182.77,193.9,1221.62,0
+ANY.US,D,20190322,000000,190.4,190.4,175,177.8,1443.64,0
+ANY.US,D,20190325,000000,181.3,182,174.3,175.735,1004.02,0
+ANY.US,D,20190326,000000,175,179.2,173.607,175.7,838.142,0
+ANY.US,D,20190327,000000,175,178.5,164.5,165.9,1218.18,0
+ANY.US,D,20190328,000000,167.3,173.6,165.2,171.157,636.014,0
+ANY.US,D,20190329,000000,169.4,175.588,168,168,355.185,0
+ANY.US,D,20190401,000000,167.3,172.536,164.5,165.9,1329.52,0
+ANY.US,D,20190402,000000,165.9,173.6,165.788,168,492.728,0
+ANY.US,D,20190403,000000,168,198.1,168,192.5,11523.4,0
+ANY.US,D,20190404,000000,189.7,191.8,176.4,182.7,3931.94,0
+ANY.US,D,20190405,000000,176.4,183.631,171.5,177.8,1227.57,0
+ANY.US,D,20190408,000000,173.6,182,172.9,172.9,906.514,0
+ANY.US,D,20190409,000000,174.3,188.3,174.3,178.85,1577.82,0
+ANY.US,D,20190410,000000,176.4,189,176.4,176.4,3432.38,0
+ANY.US,D,20190411,000000,179.039,184.8,177.107,182,1343.17,0
+ANY.US,D,20190412,000000,183.4,193.9,182,190.4,3938.9,0
+ANY.US,D,20190415,000000,188.3,218.4,183.4,192.5,14603.3,0
+ANY.US,D,20190416,000000,191.8,205.793,171.5,175.7,10362.4,0
+ANY.US,D,20190417,000000,175,180.6,171.5,175,1686.11,0
+ANY.US,D,20190418,000000,175,178.892,171.5,171.5,1053.45,0
+ANY.US,D,20190422,000000,172.9,177.8,171.773,176.4,602.271,0
+ANY.US,D,20190423,000000,172.9,176.4,172.466,173.6,424.628,0
+ANY.US,D,20190424,000000,172.9,176.4,171.563,172.2,440.285,0
+ANY.US,D,20190425,000000,172.2,175,169.4,171.5,334.442,0
+ANY.US,D,20190426,000000,173.6,179.2,171.5,177.1,499.785,0
+ANY.US,D,20190429,000000,175.7,181.986,173.782,176.4,431.328,0
+ANY.US,D,20190430,000000,178.5,182,176.12,178.5,723.928,0
+ANY.US,D,20190501,000000,180.215,184.8,179.396,182,412.914,0
+ANY.US,D,20190502,000000,184.1,188.3,176.4,180.25,659.071,0
+ANY.US,D,20190503,000000,179.9,186.9,179.9,181.3,284.714,0
+ANY.US,D,20190506,000000,181.3,189,177.8,186.9,2754.54,0
+ANY.US,D,20190507,000000,182.7,186.9,179.2,179.2,735.957,0
+ANY.US,D,20190508,000000,179.2,186.2,175.7,177.8,1053.3,0
+ANY.US,D,20190509,000000,176.729,180.642,170.1,170.1,846.328,0
+ANY.US,D,20190510,000000,171.5,173.6,168,168.77,550.514,0
+ANY.US,D,20190513,000000,168,169.4,161,161.7,907.2,0
+ANY.US,D,20190514,000000,164.5,164.5,161.7,162.4,420.328,0
+ANY.US,D,20190515,000000,163.8,164.5,154.7,163.415,532.828,0
+ANY.US,D,20190516,000000,162.4,166.425,143.5,145.6,2982.2,0
+ANY.US,D,20190517,000000,147,147.7,143.5,143.5,331.185,0
+ANY.US,D,20190520,000000,143.5,145.915,130.9,139.706,855.5,0
+ANY.US,D,20190521,000000,138.6,157.5,136.5,137.2,395.8,0
+ANY.US,D,20190522,000000,139.3,148.05,134.4,135.765,701.114,0
+ANY.US,D,20190523,000000,138.6,139.258,124.67,125.3,315.4,0
+ANY.US,D,20190524,000000,130.9,130.9,113.4,116.9,687.228,0
+ANY.US,D,20190528,000000,119,128.779,119,122.5,720.928,0
+ANY.US,D,20190529,000000,125.3,128.793,119,127.4,402.114,0
+ANY.US,D,20190530,000000,119.7,128.1,119.7,119.7,115.985,0
+ANY.US,D,20190531,000000,121.1,125.846,114.1,115.5,302.314,0
+ANY.US,D,20190603,000000,119.7,119.7,102.9,105,388.957,0
+ANY.US,D,20190604,000000,107.1,127.785,99.4,114.8,1256.71,0
+ANY.US,D,20190605,000000,116.9,120.295,100.8,111.3,390.342,0
+ANY.US,D,20190606,000000,109.9,114.1,101.199,109.2,672.285,0
+ANY.US,D,20190607,000000,113.4,113.4,109.144,109.473,81.4857,0
+ANY.US,D,20190610,000000,109.2,109.2,105,107.422,267.885,0
+ANY.US,D,20190611,000000,108.5,166.6,107.38,126,36588.2,0
+ANY.US,D,20190612,000000,123.2,130.9,120.4,127.4,2613.74,0
+ANY.US,D,20190613,000000,126,131.6,117.6,123.2,912.028,0
+ANY.US,D,20190614,000000,123.2,123.2,111.3,112.7,728.1,0
+ANY.US,D,20190617,000000,113.4,116.97,108.5,113.4,450.714,0
+ANY.US,D,20190618,000000,115.5,115.5,107.1,114.212,568.928,0
+ANY.US,D,20190619,000000,110.6,114.8,109.2,114.1,435.414,0
+ANY.US,D,20190620,000000,114.1,117.11,109.9,109.9,536.685,0
+ANY.US,D,20190621,000000,109.9,115.5,109.2,114.8,177.628,0
+ANY.US,D,20190624,000000,113.4,114.8,109.9,112.7,337.557,0
+ANY.US,D,20190625,000000,111.3,112.973,106.4,106.4,267.242,0
+ANY.US,D,20190626,000000,109.879,111.993,105.7,111.993,215.014,0
+ANY.US,D,20190627,000000,108.5,112.7,106.498,112,228.328,0
+ANY.US,D,20190628,000000,114.8,114.8,105,109.9,274.685,0
+ANY.US,D,20190701,000000,111.3,111.3,109.018,109.2,146.942,0
+ANY.US,D,20190702,000000,107.1,108.5,105,105.7,410.7,0
+ANY.US,D,20190703,000000,105.7,106.75,102.9,105.959,421.357,0
+ANY.US,D,20190705,000000,105,105.833,100.1,105.693,127.885,0
+ANY.US,D,20190708,000000,105.616,105.7,102.2,104.125,139.442,0
+ANY.US,D,20190709,000000,104.762,105,102.2,104.23,179.1,0
+ANY.US,D,20190710,000000,105,111.3,101.5,107.1,449.428,0
+ANY.US,D,20190711,000000,102.844,105,102.592,104.3,213.271,0
+ANY.US,D,20190712,000000,106.4,111.776,102.2,108.339,1085.42,0
+ANY.US,D,20190715,000000,107.8,107.8,101.5,102.9,275.614,0
+ANY.US,D,20190716,000000,104.3,105,100.093,100.093,499.814,0
+ANY.US,D,20190717,000000,98.7,103.6,98,101.486,249.842,0
+ANY.US,D,20190718,000000,101.5,101.5,92.4,98.7,160.042,0
+ANY.US,D,20190719,000000,101.136,145.6,101.136,115.5,22185.8,0
+ANY.US,D,20190722,000000,109.9,122.5,98.7,112.7,2230.48,0
+ANY.US,D,20190723,000000,112,114.1,105.7,107.793,266.714,0
+ANY.US,D,20190724,000000,109.2,112,101.5,112,608.557,0
+ANY.US,D,20190725,000000,111.3,114.1,100.8,106.4,505.371,0
+ANY.US,D,20190726,000000,105.7,111.3,105,106.694,102.528,0
+ANY.US,D,20190729,000000,109.2,119.7,105,111.3,2077.3,0
+ANY.US,D,20190730,000000,109.2,114.1,106.4,111.3,326.057,0
+ANY.US,D,20190731,000000,108.5,109.34,105,105,1058.07,0
+ANY.US,D,20190801,000000,107.8,107.8,89.6,100.1,903.628,0
+ANY.US,D,20190802,000000,95.144,99.4,95.144,95.9,80.5285,0
+ANY.US,D,20190805,000000,96.6,102.2,92.183,92.869,120.357,0
+ANY.US,D,20190806,000000,94.5,101.5,92.4,95.2,254.571,0
+ANY.US,D,20190807,000000,96.803,99.624,93.1,98,192.057,0
+ANY.US,D,20190808,000000,101.5,101.5,93.8,96.6,105.042,0
+ANY.US,D,20190809,000000,96.6,96.6,93.8,95.2,161.828,0
+ANY.US,D,20190812,000000,98.63,115.521,95.9,107.1,4454.42,0
+ANY.US,D,20190813,000000,107.8,107.8,98.7,105,425.857,0
+ANY.US,D,20190814,000000,94.5,97.3,89.6,90.3,1217.64,0
+ANY.US,D,20190815,000000,92.33,92.4,72.1,78.75,648.585,0
+ANY.US,D,20190816,000000,71.4,85.4,70,77.77,395.157,0
+ANY.US,D,20190819,000000,79.8,85.4,77.7,80.5,453.657,0
+ANY.US,D,20190820,000000,79.408,85.4,78.4,83.3,249.5,0
+ANY.US,D,20190821,000000,84.189,112,84,101.5,3370.1,0
+ANY.US,D,20190822,000000,100.8,101.5,88.655,91.7,593.1,0
+ANY.US,D,20190823,000000,91.7,97.552,85.4,88.2,558.071,0
+ANY.US,D,20190826,000000,88.2,93.884,86.632,87.5,774.871,0
+ANY.US,D,20190827,000000,91.7,130.2,86.1,94.612,10133.9,0
+ANY.US,D,20190828,000000,91,99.4,87.5,92.4,1431.65,0
+ANY.US,D,20190829,000000,92.4,95.438,90.608,92.4,454.614,0
+ANY.US,D,20190830,000000,91.7,93.8,88.9,89.6,274.8,0
+ANY.US,D,20190903,000000,91,93.1,88.2,91.252,144.042,0
+ANY.US,D,20190904,000000,90.93,92.4,88.2,89.95,303.9,0
+ANY.US,D,20190905,000000,90.3,96.6,89.6,91.07,466.157,0
+ANY.US,D,20190906,000000,91.7,93.8,91.7,92.4,96.8857,0
+ANY.US,D,20190909,000000,93.8,96.6,91.294,93.1,170.271,0
+ANY.US,D,20190910,000000,91,94.227,88.9,91.658,109.228,0
+ANY.US,D,20190911,000000,92.533,100.688,90.3,92.4,688.757,0
+ANY.US,D,20190912,000000,93.8,96.516,91,91,327.357,0
+ANY.US,D,20190913,000000,92.918,95.9,91.7,94.864,118.1,0
+ANY.US,D,20190916,000000,91.7,98,91.7,95.9,338.2,0
+ANY.US,D,20190917,000000,94.5,95.9,92.4,92.4,47.5285,0
+ANY.US,D,20190918,000000,95.788,114.8,88.9,95.2,4294.07,0
+ANY.US,D,20190919,000000,93.8,100.345,91,93.1,317.614,0
+ANY.US,D,20190920,000000,92.288,96.6,92.288,96.6,111.471,0
+ANY.US,D,20190923,000000,98,98,91.7,95.2,166.871,0
+ANY.US,D,20190924,000000,94.5,94.5,86.1,91.364,484.128,0
+ANY.US,D,20190925,000000,89.523,91,88.9,90.3,189.371,0
+ANY.US,D,20190926,000000,88.9,89.6,87.5,88.2,450.585,0
+ANY.US,D,20190927,000000,87.5,88.9,84.7,85.4,179.557,0
+ANY.US,D,20190930,000000,87.5,88.123,80.5,81.9,221.042,0
+ANY.US,D,20191001,000000,81.9,85.4,78.4,79.8,483.857,0
+ANY.US,D,20191002,000000,81.2,84.7,80.493,82.6,182.914,0
+ANY.US,D,20191003,000000,81.788,82.6,78.4,82.201,190.8,0
+ANY.US,D,20191004,000000,82.6,84,78.4,83.3,183.842,0
+ANY.US,D,20191007,000000,82.026,84,82.026,82.6,25.9,0
+ANY.US,D,20191008,000000,83.587,84.35,81.445,84,206.414,0
+ANY.US,D,20191009,000000,83.58,90.3,83.3,83.517,432.928,0
+ANY.US,D,20191010,000000,83.3,83.3,80.5,80.5,26.5714,0
+ANY.US,D,20191011,000000,80.5,87.5,80.5,81.9,265.1,0
+ANY.US,D,20191014,000000,81.9,85.477,80.5,84.7,75.4428,0
+ANY.US,D,20191015,000000,86.1,91,84,89.6,525.742,0
+ANY.US,D,20191016,000000,91.763,108.5,85.4,87.5,6464.12,0
+ANY.US,D,20191017,000000,84.7,88.9,80.5,83.3,1024.3,0
+ANY.US,D,20191018,000000,82.6,89.6,82.6,88.2,633.685,0
+ANY.US,D,20191021,000000,88.2,94.5,83.3,83.3,586.371,0
+ANY.US,D,20191022,000000,84,90.3,80.5,83.314,925.1,0
+ANY.US,D,20191023,000000,84.7,84.7,80.5,81.9,150.157,0
+ANY.US,D,20191024,000000,81.9,81.9,71.4,73.5,967.014,0
+ANY.US,D,20191025,000000,74.2,83.3,71.4,77,1324.41,0
+ANY.US,D,20191028,000000,79.1,82.6,74.2,79.1,161.528,0
+ANY.US,D,20191029,000000,77.7,80.689,73.5,74.9,859,0
+ANY.US,D,20191030,000000,74.2,79.8,73.5,74.9,491.971,0
+ANY.US,D,20191031,000000,75.6,75.6,68.607,69.51,612.442,0
+ANY.US,D,20191101,000000,72.8,75.6,70.7,73.5,117.6,0
+ANY.US,D,20191104,000000,75.6,75.6,70.959,74.2,210.971,0
+ANY.US,D,20191105,000000,75.6,75.6,70.7,70.798,198.857,0
+ANY.US,D,20191106,000000,72.8,74.2,71.4,71.4,112.985,0
+ANY.US,D,20191107,000000,70.7,74.2,65.331,70,731.914,0
+ANY.US,D,20191108,000000,64.008,73.5,63.7,67.2,273.742,0
+ANY.US,D,20191111,000000,70,71.05,67.2,67.2,159.071,0
+ANY.US,D,20191112,000000,67.2,70.7,63.7,67.2,104.214,0
+ANY.US,D,20191113,000000,68.6,68.6,63.7,63.7,170.014,0
+ANY.US,D,20191114,000000,63.7,64.4,49,52.906,1400.05,0
+ANY.US,D,20191115,000000,70,107.8,67.9,70.7,46421.7,0
+ANY.US,D,20191118,000000,73.5,77.7,67.2,74.725,3989.12,0
+ANY.US,D,20191119,000000,72.1,72.1,59.5,64.4,3640.08,0
+ANY.US,D,20191120,000000,64.4,70,61.6,62.293,1013.08,0
+ANY.US,D,20191121,000000,60.9,63.35,57.4,61.579,829.742,0
+ANY.US,D,20191122,000000,59.5,59.5,53.914,55.307,1742.52,0
+ANY.US,D,20191125,000000,57.4,58.8,54.6,56.707,1182.58,0
+ANY.US,D,20191126,000000,58.1,58.1,54.614,54.614,414.8,0
+ANY.US,D,20191127,000000,54.6,56,53.9,56,313.571,0
+ANY.US,D,20191129,000000,55.3,56,54.593,54.831,63.7571,0
+ANY.US,D,20191202,000000,54.6,56,52.521,55.7795,1314.95,0
+ANY.US,D,20191203,000000,55.776,61.334,52.5,56.938,4890.07,0
+ANY.US,D,20191204,000000,59.78,59.78,53.9,57.393,2078.9,0
+ANY.US,D,20191205,000000,55.846,56,53.2,54.6,478.885,0
+ANY.US,D,20191206,000000,54.124,55.3,52.542,54.6,565.028,0
+ANY.US,D,20191209,000000,52.612,54.033,46.207,51.5459,1410.7,0
+ANY.US,D,20191210,000000,51.8,51.8,49,50.2628,498.814,0
+ANY.US,D,20191211,000000,50.4,55.02,47.6,54.824,3111.88,0
+ANY.US,D,20191212,000000,53.2,58.1,51.1,53.2,1087.61,0
+ANY.US,D,20191213,000000,53.9,54.586,49,52.8465,703.814,0
+ANY.US,D,20191216,000000,48.377,52.843,48.3,50.4,1016.3,0
+ANY.US,D,20191217,000000,49.7,52.493,49.007,49.42,493.3,0
+ANY.US,D,20191218,000000,51.177,53.2,49,52.416,1378.38,0
+ANY.US,D,20191219,000000,51.45,52.5,49.7,52.185,142.3,0
+ANY.US,D,20191220,000000,51.8,53.9,51.45,53.2,236.357,0
+ANY.US,D,20191223,000000,50.897,52.5,50.4,51.8,305.242,0
+ANY.US,D,20191224,000000,52.465,52.5,50.4,51.1,112.528,0
+ANY.US,D,20191226,000000,49.077,52.234,49,51.289,558.785,0
+ANY.US,D,20191227,000000,52.15,52.15,49,51.1945,791.857,0
+ANY.US,D,20191230,000000,52.15,57.75,49.7,55.9454,5022.72,0
+ANY.US,D,20191231,000000,56,57.4,50.4,54.4733,1299.55,0
+ANY.US,D,20200102,000000,53.004,58.73,53.004,57.0836,1449.9,0
+ANY.US,D,20200103,000000,56.7,58.8,54.313,55.3,879.271,0
+ANY.US,D,20200106,000000,58.065,58.8,54.6,56,987.857,0
+ANY.US,D,20200107,000000,53.9,55.993,51.1,54.9612,1254.31,0
+ANY.US,D,20200108,000000,53.2,54.6,52.5,54.474,687.785,0
+ANY.US,D,20200109,000000,53.76,58.793,53.76,56.35,2453.9,0
+ANY.US,D,20200110,000000,56.56,57.127,51.499,54.3424,1391.88,0
+ANY.US,D,20200113,000000,55.3,55.307,52.5,53.2,636.257,0
+ANY.US,D,20200114,000000,52.5,54.6,52.5,53.9,845.557,0
+ANY.US,D,20200115,000000,52.5,58.1,52.5,57.393,2185.01,0
+ANY.US,D,20200116,000000,57.4,65.8,56.987,61.25,6021.87,0
+ANY.US,D,20200117,000000,63.7,66.493,60.9,61.677,1958.97,0
+ANY.US,D,20200121,000000,64.4,64.4,58.45,59.5,760.3,0
+ANY.US,D,20200122,000000,59.5,61.6,58.45,58.52,352.057,0
+ANY.US,D,20200123,000000,58.45,60.2,53.487,58.443,1015.67,0
+ANY.US,D,20200124,000000,59.5,59.5,54.173,55.3,304.7,0
+ANY.US,D,20200127,000000,53.9,57.05,51.1,55.475,528.628,0
+ANY.US,D,20200128,000000,54.257,56,54.257,54.607,245.257,0
+ANY.US,D,20200129,000000,53.907,58.625,53.907,55.44,584.557,0
+ANY.US,D,20200130,000000,56,56.7,53.9,54.418,345.3,0
+ANY.US,D,20200131,000000,54.068,56.35,54.061,54.3067,183.057,0
+ANY.US,D,20200203,000000,54.5489,56.7,52.5,55.965,438.871,0
+ANY.US,D,20200204,000000,54.6,72.1,53.165,65.8,9248.75,0
+ANY.US,D,20200205,000000,67.41,67.9,53.2,64.4,6293.21,0
+ANY.US,D,20200206,000000,64.393,68.6,59.507,62.307,5238.84,0
+ANY.US,D,20200207,000000,59.5,63,57.771,58.94,1317.21,0
+ANY.US,D,20200210,000000,57.4,62.65,56,58.1,1498.95,0
+ANY.US,D,20200211,000000,57.4,60.431,54.327,55.3077,1582.68,0
+ANY.US,D,20200212,000000,55.37,58.1,55.37,56.028,1354.9,0
+ANY.US,D,20200213,000000,56,59.171,54.7358,55.3,684.985,0
+ANY.US,D,20200214,000000,55.3,58.8,53.9,56.63,472.071,0
+ANY.US,D,20200218,000000,56.532,57.127,53.9,54.887,942.657,0
+ANY.US,D,20200219,000000,54.915,56.7,54.915,55.3,688.057,0
+ANY.US,D,20200220,000000,54.607,58.093,53.557,56.588,2715.98,0
+ANY.US,D,20200221,000000,56.651,56.7,53.417,53.9,1215.6,0
+ANY.US,D,20200224,000000,55.223,56.7,53.214,54.25,1161,0
+ANY.US,D,20200225,000000,54.446,60.2,53.613,54.18,3263.42,0
+ANY.US,D,20200226,000000,54.18,54.726,53.48,53.9,479.385,0
+ANY.US,D,20200227,000000,53.305,55.734,49.07,51.8,1098.82,0
+ANY.US,D,20200228,000000,49.7,50.4,43.435,49.7,1441.1,0
+ANY.US,D,20200302,000000,51.261,51.576,46.97,50.4,531.742,0
+ANY.US,D,20200303,000000,50.162,54.873,48.608,51.8,731.942,0
+ANY.US,D,20200304,000000,54.39,55.3,49,50.8648,500.557,0
+ANY.US,D,20200305,000000,50.442,53.9,49,51.877,1983.71,0
+ANY.US,D,20200306,000000,46.2,50.862,46.2,47.089,1325.24,0
+ANY.US,D,20200309,000000,46.9,46.9,38.507,41.923,576.328,0
+ANY.US,D,20200310,000000,42.693,48.825,39.914,44.114,3648.82,0
+ANY.US,D,20200311,000000,42.637,42.637,35,36.582,1920.65,0
+ANY.US,D,20200312,000000,35,35,23.1,28,2049.2,0
+ANY.US,D,20200313,000000,29.554,33.53,23.401,28.973,964.9,0
+ANY.US,D,20200316,000000,26.46,28.014,23.107,27.293,671.6,0
+ANY.US,D,20200317,000000,27.496,29.4,24.4282,26.047,997.6,0
+ANY.US,D,20200318,000000,29.008,29.4,23.8,28.35,1789.94,0
+ANY.US,D,20200319,000000,28.455,36.687,24.5,36.687,3015.6,0
+ANY.US,D,20200320,000000,39.2,39.2,28.56,36.064,1654.21,0
+ANY.US,D,20200323,000000,37.863,37.863,33.6,36.4,271.457,0
+ANY.US,D,20200324,000000,38.5,38.71,32.2,38.71,901.828,0
+ANY.US,D,20200325,000000,40.523,53.2,40.523,50.414,2262.18,0
+ANY.US,D,20200326,000000,52.5,52.5,42.8346,46.893,705.571,0
+ANY.US,D,20200327,000000,47.6,52.4993,42,47.845,502.6,0
+ANY.US,D,20200330,000000,49.7,52.5,45.5,51.8,803.185,0
+ANY.US,D,20200331,000000,49,52.871,47.6,49,1596.15,0
+ANY.US,D,20200401,000000,46.2,52.486,46.2,48.3,292.871,0
+ANY.US,D,20200402,000000,47.6,47.6,42,43.407,773.628,0
+ANY.US,D,20200403,000000,42.7,49,42.7,46.683,140.257,0
+ANY.US,D,20200406,000000,46.557,48.65,42.49,46.868,116.071,0
+ANY.US,D,20200407,000000,48.65,49.259,38.5,48.783,172.685,0
+ANY.US,D,20200408,000000,48.265,49.63,43.19,49,208.471,0
+ANY.US,D,20200409,000000,46.9,53.48,44.947,53.2,302.214,0
+ANY.US,D,20200413,000000,53.2,54.95,53.2,54.6,458.4,0
+ANY.US,D,20200414,000000,54.6,58.8,49,54.6,1096.08,0
+ANY.US,D,20200415,000000,56.7,56.7,45.5,55.293,332.2,0
+ANY.US,D,20200416,000000,56,112,56,61.6,30630.1,0
+ANY.US,D,20200417,000000,57.4,58.1,46.277,52.71,2788.6,0
+ANY.US,D,20200420,000000,51.247,56,49.7,51.8,1205.31,0
+ANY.US,D,20200421,000000,49.42,52.5,47.6035,51.5858,1568.7,0
+ANY.US,D,20200422,000000,51.1,60.9,50.4,60.1404,2060.94,0
+ANY.US,D,20200423,000000,61.6,77.35,59.08,68.915,3198.48,0
+ANY.US,D,20200424,000000,67.2,70,60.508,63.7,985.985,0
+ANY.US,D,20200427,000000,61.404,67.382,60.256,65.8,410.585,0
+ANY.US,D,20200428,000000,60.2,66.99,57.4,63.049,742.271,0
+ANY.US,D,20200429,000000,61.859,67.2,60.69,64.4,330.657,0
+ANY.US,D,20200430,000000,63,66.5,62.3,63.707,1069.95,0
+ANY.US,D,20200501,000000,60.9,66.493,60.9,65.8,540.985,0
+ANY.US,D,20200504,000000,67.9,75.6,67.55,75.579,2357.82,0
+ANY.US,D,20200505,000000,83.3,105,77,86.8,12734.5,0
+ANY.US,D,20200506,000000,91.7,101.85,84,94.5,5519.31,0
+ANY.US,D,20200507,000000,95.2,97.3,87.85,91,2242.67,0
+ANY.US,D,20200508,000000,99.4,101.5,89.6,99.4,3064.27,0
+ANY.US,D,20200511,000000,101.5,150.5,95.9,135.8,19534.1,0
+ANY.US,D,20200512,000000,129.5,135.8,107.8,116.9,4099.05,0
+ANY.US,D,20200513,000000,122.5,122.5,99.4,105,3213.9,0
+ANY.US,D,20200514,000000,99.4,114.8,95.9,109.9,3461.38,0
+ANY.US,D,20200515,000000,112,112,105,110.6,1199.3,0
+ANY.US,D,20200518,000000,112,128.8,108.5,126.7,3426.84,0
+ANY.US,D,20200519,000000,128.8,144.9,116.2,134.4,5000.82,0
+ANY.US,D,20200520,000000,147.7,160.3,131.6,141.4,6113.95,0
+ANY.US,D,20200521,000000,144.2,147.7,131.25,137.2,1383.25,0
+ANY.US,D,20200522,000000,137.2,173.6,137.2,161,10812.6,0
+ANY.US,D,20200526,000000,168.7,172.9,161.7,165.2,4035.98,0
+ANY.US,D,20200527,000000,162.4,167.3,150.5,157.5,2242.91,0
+ANY.US,D,20200528,000000,157.5,163.1,154.7,163.1,1184.77,0
+ANY.US,D,20200529,000000,162.4,170.8,158.207,159.6,812.4,0
+ANY.US,D,20200601,000000,168,189,154,177.1,3236.71,0
+ANY.US,D,20200602,000000,184.8,204.4,182.7,197.4,3028.41,0
+ANY.US,D,20200603,000000,197.4,210,175,190.393,4318.82,0
+ANY.US,D,20200604,000000,184.8,190.4,178.5,178.5,1529.68,0
+ANY.US,D,20200605,000000,174.3,175.7,157.5,163.807,2364.2,0
+ANY.US,D,20200608,000000,160.3,189.693,160.3,182,2236.42,0
+ANY.US,D,20200609,000000,184.1,200.2,173.6,195.65,2237.42,0
+ANY.US,D,20200610,000000,194.6,206.5,184.1,190.4,1129.84,0
+ANY.US,D,20200611,000000,190.4,199.15,168.7,168.7,1605.64,0
+ANY.US,D,20200612,000000,175.7,185.5,154.7,163.8,1952.28,0
+ANY.US,D,20200615,000000,168,178.5,158.2,168.7,891.242,0
+ANY.US,D,20200616,000000,175,192.5,171.5,176.4,1520.97,0
+ANY.US,D,20200617,000000,177.8,185.5,175.7,176.4,1150.52,0
+ANY.US,D,20200618,000000,177.8,181.3,168.966,179.2,805.785,0
+ANY.US,D,20200619,000000,177.1,177.8,162.4,169.05,981.942,0
+ANY.US,D,20200622,000000,166.6,170.8,157.5,161,995.157,0
+ANY.US,D,20200623,000000,168,168,147.7,165.9,1920.32,0
+ANY.US,D,20200624,000000,163.8,164.5,154,154.7,953.785,0
+ANY.US,D,20200625,000000,158.9,172.2,147,165.9,2592.08,0
+ANY.US,D,20200626,000000,169.4,233.1,161,217,8906.92,0
+ANY.US,D,20200629,000000,224,242.9,203,211.4,5735.17,0
+ANY.US,D,20200630,000000,211.4,225.4,182.7,200.2,3024.01,0
+ANY.US,D,20200701,000000,198.1,209.3,183.4,207.9,1282.08,0
+ANY.US,D,20200702,000000,209.3,210,192.5,207.9,1189.91,0
+ANY.US,D,20200706,000000,209.3,214.2,203.539,211.4,1524.18,0
+ANY.US,D,20200707,000000,211.4,220.5,206.15,217,1408.05,0
+ANY.US,D,20200708,000000,222.6,224.7,206.5,214.2,1702.24,0
+ANY.US,D,20200709,000000,212.8,212.8,199.5,206.5,1109.42,0
+ANY.US,D,20200710,000000,204.4,269.5,204.4,252.7,6091.48,0
+ANY.US,D,20200713,000000,259,388.5,259,369.6,30624.6,0
+ANY.US,D,20200714,000000,323.4,336,297.5,325.5,7590.62,0
+ANY.US,D,20200715,000000,359.597,361.2,209.3,273,42407.7,0
+ANY.US,D,20200716,000000,252,268.8,231,246.4,8448.24,0
+ANY.US,D,20200717,000000,256.2,270.893,231,240.8,4743.57,0
+ANY.US,D,20200720,000000,234.5,239.4,203,208.6,5884.84,0
+ANY.US,D,20200721,000000,210,228.2,203,223.3,4468.9,0
+ANY.US,D,20200722,000000,219.1,220.5,207.9,217,2341.32,0
+ANY.US,D,20200723,000000,217,217,199.5,205.1,2855.45,0
+ANY.US,D,20200724,000000,200.9,232.4,196,231.7,4494.34,0
+ANY.US,D,20200727,000000,263.2,265.3,204.05,219.1,14706.5,0
+ANY.US,D,20200728,000000,219.1,241.5,210,235.9,4023.61,0
+ANY.US,D,20200729,000000,237.3,238,223.3,233.1,1645.02,0
+ANY.US,D,20200730,000000,227.5,231,218.792,223.3,1975.77,0
+ANY.US,D,20200731,000000,226.8,234.5,210,229.6,3283.81,0
+ANY.US,D,20200803,000000,238,238,220.5,227.5,1582.08,0
+ANY.US,D,20200804,000000,225.4,245,186.9,225.4,24832.6,0
+ANY.US,D,20200805,000000,217,234.5,205.8,215.6,7153.11,0
+ANY.US,D,20200806,000000,214.9,219.1,205.8,214.9,4636.35,0
+ANY.US,D,20200807,000000,214.9,217,206.5,210.7,1811.8,0
+ANY.US,D,20200810,000000,210,210,196,202.3,3976.74,0
+ANY.US,D,20200811,000000,203,216.3,197.4,205.8,4257.05,0
+ANY.US,D,20200812,000000,210,219.1,203,205.1,4074.61,0
+ANY.US,D,20200813,000000,209.3,209.3,198.45,205.8,4859.6,0
+ANY.US,D,20200814,000000,205.8,217,199.5,201.6,8467.32,0
+ANY.US,D,20200817,000000,207.2,207.2,189,196.7,6141.18,0
+ANY.US,D,20200818,000000,207.2,207.9,190.4,190.4,2742.21,0
+ANY.US,D,20200819,000000,192.5,203,192.5,198.1,5492.87,0
+ANY.US,D,20200820,000000,200.2,218.4,198.8,203.7,17676.6,0
+ANY.US,D,20200821,000000,204.4,212.1,200.9,212.1,6418.6,0
+ANY.US,D,20200824,000000,212.1,213.5,203,208.6,7579.85,0
+ANY.US,D,20200825,000000,207.9,207.9,185.5,189,12643.7,0
+ANY.US,D,20200826,000000,187.6,187.6,126.7,134.4,35759.1,0
+ANY.US,D,20200827,000000,128.1,134.4,117.6,123.9,12556.8,0
+ANY.US,D,20200828,000000,128.1,183.148,123.9,161,45925.3,0
+ANY.US,D,20200831,000000,161,188.65,154.7,188.3,15082.3,0
+ANY.US,D,20200901,000000,172.2,200.13,171.5,196,8554.82,0
+ANY.US,D,20200902,000000,196.7,197.4,181.3,191.1,3645.72,0
+ANY.US,D,20200903,000000,184.1,193.9,175.7,181.3,4383.22,0
+ANY.US,D,20200904,000000,178.5,186.2,158.2,180.6,3450.91,0
+ANY.US,D,20200908,000000,173.6,180.95,167.307,170.8,955.585,0
+ANY.US,D,20200909,000000,167.3,185.5,161.7,179.2,3657.48,0
+ANY.US,D,20200910,000000,182,184.8,173.6,177.1,2123.31,0
+ANY.US,D,20200911,000000,179.2,181.3,168.7,179.2,1969.7,0
+ANY.US,D,20200914,000000,189.7,192.493,160.3,163.8,4487.74,0
+ANY.US,D,20200915,000000,165.2,171.15,153.776,160.3,3107.72,0
+ANY.US,D,20200916,000000,158.9,160.986,150.101,151.9,3406.7,0
+ANY.US,D,20200917,000000,157.5,171.5,152.6,170.8,4464.85,0
+ANY.US,D,20200918,000000,171.5,187.6,171.5,179.2,6014.27,0
+ANY.US,D,20200921,000000,175.7,184.8,171.5,174.3,2143.24,0
+ANY.US,D,20200922,000000,173.6,177.8,172.2,175,2062.6,0
+ANY.US,D,20200923,000000,174.3,191.8,174.3,182,3827.04,0
+ANY.US,D,20200924,000000,181.3,186.2,178.5,186.2,1538.51,0
+ANY.US,D,20200925,000000,191.1,192.5,182,185.5,2244.05,0
+ANY.US,D,20200928,000000,183.4,187.6,175,184.1,1429.34,0
+ANY.US,D,20200929,000000,184.1,186.2,171.5,181.3,793,0
+ANY.US,D,20200930,000000,183.4,183.4,172.9,172.9,1609.34,0
+ANY.US,D,20201001,000000,171.5,177.8,171.5,172.2,1335.62,0
+ANY.US,D,20201002,000000,171.5,173.6,165.2,168,280.357,0
+ANY.US,D,20201005,000000,166.6,170.1,156.1,158.2,1340.74,0
+ANY.US,D,20201006,000000,161,167.3,156.1,157.5,1979.51,0
+ANY.US,D,20201007,000000,156.1,157.5,148.358,149.8,3822.78,0
+ANY.US,D,20201008,000000,151.9,162.4,143.5,149.8,6522.52,0
+ANY.US,D,20201009,000000,151.9,154,136.5,144.2,4053.65,0
+ANY.US,D,20201012,000000,144.9,146.3,136.5,138.6,1930.3,0
+ANY.US,D,20201013,000000,144.2,144.2,133,140.7,1783.38,0
+ANY.US,D,20201014,000000,144.2,147,129.5,135.8,5009.95,0
+ANY.US,D,20201015,000000,142.8,142.8,122.5,124.6,5428.37,0
+ANY.US,D,20201016,000000,120.4,129.5,114.8,119.7,3453.9,0
+ANY.US,D,20201019,000000,125.3,126.7,115.5,117.6,3198.92,0
+ANY.US,D,20201020,000000,120.4,121.45,106.4,116.2,3779.48,0
+ANY.US,D,20201021,000000,119.7,125.3,115.5,115.5,3981.65,0
+ANY.US,D,20201022,000000,118.3,119,112,114.1,2051.81,0
+ANY.US,D,20201023,000000,117.6,126,112,116.2,13739.4,0
+ANY.US,D,20201026,000000,121.45,122.5,105.7,109.2,6021.22,0
+ANY.US,D,20201027,000000,109.2,111.3,101.5,109.9,6972.9,0
+ANY.US,D,20201028,000000,105,107.87,100.1,107.1,3230.54,0
+ANY.US,D,20201029,000000,107.1,112,100.1,109.2,13024.5,0
+ANY.US,D,20201030,000000,109.2,112,98.7,103.6,5022.84,0
+ANY.US,D,20201102,000000,105,105.7,99.4,105,2096.07,0
+ANY.US,D,20201103,000000,106.4,111.3,99.4,107.8,4006.28,0
+ANY.US,D,20201104,000000,107.1,107.1,98.7,100.1,4834.71,0
+ANY.US,D,20201105,000000,100.8,103.782,99.4,100.8,2486.92,0
+ANY.US,D,20201106,000000,99.4,99.911,91,93.8,3075.61,0
+ANY.US,D,20201109,000000,98,98,89.25,91.7,2768.31,0
+ANY.US,D,20201110,000000,90.3,93.1,88.2,93.1,3060.68,0
+ANY.US,D,20201111,000000,91.7,99.904,91.7,94.5,2907.32,0
+ANY.US,D,20201112,000000,94.5,103.6,88.2,91.7,15892.7,0
+ANY.US,D,20201113,000000,90.545,94.85,88.2,93.8,3958.34,0
+ANY.US,D,20201116,000000,92.4,93.8,89.6,92.4,3486.04,0
+ANY.US,D,20201117,000000,91,91.511,88.2,90.3,3756.41,0
+ANY.US,D,20201118,000000,89.6,96.6,86.1,95.9,8169.72,0
+ANY.US,D,20201119,000000,95.9,109.9,95.9,105.7,21318.9,0
+ANY.US,D,20201120,000000,104.3,109.9,98.007,102.9,6990.34,0
+ANY.US,D,20201123,000000,105,105,98,102.9,4062.44,0
+ANY.US,D,20201124,000000,104.916,109.2,100.1,105.112,7089.07,0
+ANY.US,D,20201125,000000,107.1,124.6,103.6,121.1,21756.6,0
+ANY.US,D,20201127,000000,119,122.5,113.4,119,5643.04,0
+ANY.US,D,20201130,000000,119.7,122.787,111.944,119.7,3937.31,0
+ANY.US,D,20201201,000000,122.5,133,117.6,126.7,13351.1,0
+ANY.US,D,20201202,000000,119.7,124.796,113.4,119,5029.5,0
+ANY.US,D,20201203,000000,119.7,124.593,119,123.55,2932.85,0
+ANY.US,D,20201204,000000,121.8,125.3,115.5,115.5,3191.25,0
+ANY.US,D,20201207,000000,114.1,117.852,109.2,112.7,3081.77,0
+ANY.US,D,20201208,000000,111.3,117.6,111.3,112.7,2152.48,0
+ANY.US,D,20201209,000000,114.1,119,106.4,108.5,3923.34,0
+ANY.US,D,20201210,000000,108.5,110.25,101.5,107.8,2840.97,0
+ANY.US,D,20201211,000000,107.8,113.4,107.8,112,1616.55,0
+ANY.US,D,20201214,000000,112,113.4,105.7,106.351,2261.37,0
+ANY.US,D,20201215,000000,104.3,107.506,102.2,103.6,1767.47,0
+ANY.US,D,20201216,000000,102.2,104.846,96.6,103.6,2054.88,0
+ANY.US,D,20201217,000000,103.6,106.218,99.4,104.3,1707.64,0
+ANY.US,D,20201218,000000,102.9,109.2,100.506,107.8,1783.41,0
+ANY.US,D,20201221,000000,109.2,110.6,103.95,109.9,1243.08,0
+ANY.US,D,20201222,000000,111.3,112.7,108.5,112.7,1544,0
+ANY.US,D,20201223,000000,114.8,118.3,109.2,109.9,1643.81,0
+ANY.US,D,20201224,000000,112.7,112.7,105,109.2,776.357,0
+ANY.US,D,20201228,000000,103.6,107.569,98.7,101.5,3937.22,0
+ANY.US,D,20201229,000000,103.6,104.23,98,101.5,3309.15,0
+ANY.US,D,20201230,000000,100.1,109.9,98.7,105,3439.77,0
+ANY.US,D,20201231,000000,104.475,105.343,98.7,100.1,2396.12,0
+ANY.US,D,20210104,000000,100.8,122.5,100.1,112,21189.7,0
+ANY.US,D,20210105,000000,112,113.715,107.1,108.5,4177.11,0
+ANY.US,D,20210106,000000,113.4,113.4,102.48,105,4086.58,0
+ANY.US,D,20210107,000000,106.4,164.5,104.3,156.1,74296.9,0
+ANY.US,D,20210108,000000,139.3,152.6,131.6,152.6,20787.4,0
+ANY.US,D,20210111,000000,140.7,157.5,140.007,149.8,7834.28,0
+ANY.US,D,20210112,000000,149.1,153.993,130.9,134.4,11835.7,0
+ANY.US,D,20210113,000000,135.1,144.9,133.7,142.8,4282.7,0
+ANY.US,D,20210114,000000,142.1,157.5,140,154,8598.57,0
+ANY.US,D,20210115,000000,156.1,165.2,142.1,144.9,9700.11,0
+ANY.US,D,20210119,000000,154,154,137.9,142.8,8747.7,0
+ANY.US,D,20210120,000000,140,144.2,136.5,138.6,5566.2,0
+ANY.US,D,20210121,000000,141.4,143.5,136.5,138.6,3923.92,0
+ANY.US,D,20210122,000000,139.3,139.3,131.768,133,4789.17,0
+ANY.US,D,20210125,000000,135.1,238.7,134.4,192.5,374056,0
+ANY.US,D,20210126,000000,176.4,192.5,162.4,165.2,39738.8,0
+ANY.US,D,20210127,000000,163.1,170.8,149.1,156.8,21777.1,0
+ANY.US,D,20210128,000000,150.5,156.8,140,147,11173.6,0
+ANY.US,D,20210129,000000,154.7,164.5,143.5,147.7,11277.9,0
+ANY.US,D,20210201,000000,156.8,159.6,146.951,152.6,10057.6,0
+ANY.US,D,20210202,000000,157.5,158.9,145.6,146.3,7695.34,0
+ANY.US,D,20210203,000000,147.7,158.2,147,157.5,9704.61,0
+ANY.US,D,20210204,000000,161.7,203.7,161.511,184.8,44938.2,0
+ANY.US,D,20210205,000000,185.5,220.5,170.8,216.3,42458,0
+ANY.US,D,20210208,000000,213.045,252.7,211.4,250.6,29380,0
+ANY.US,D,20210209,000000,248.5,314.3,221.2,267.4,39890.1,0
+ANY.US,D,20210210,000000,283.514,283.514,241.5,262.5,14123.9,0
+ANY.US,D,20210211,000000,262.5,263.2,231,236.6,10535.9,0
+ANY.US,D,20210212,000000,231.7,258.3,231,243.6,7471.24,0
+ANY.US,D,20210216,000000,214.9,221.2,198.1,203.7,31181,0
+ANY.US,D,20210217,000000,197.4,200.2,182.7,190.4,13155.3,0
+ANY.US,D,20210218,000000,193.9,230.3,189,210.7,84334.9,0
+ANY.US,D,20210219,000000,249.2,265.3,220.563,250.6,74821.2,0
+ANY.US,D,20210222,000000,226.1,241.5,214.2,215.6,13414.9,0
+ANY.US,D,20210223,000000,200.9,200.9,177.1,184.1,10841.8,0
+ANY.US,D,20210224,000000,186.2,206.5,184.8,205.8,5771.32,0
+ANY.US,D,20210225,000000,207.9,210,189,193.2,9399.81,0
+ANY.US,D,20210226,000000,191.1,198.8,176.4,182,6885.77,0
+ANY.US,D,20210301,000000,185.5,200.9,183.54,190.4,7807.05,0
+ANY.US,D,20210302,000000,187.145,192.5,178.5,178.5,5150.45,0
+ANY.US,D,20210303,000000,179.9,180.6,166.6,169.4,4915.31,0
+ANY.US,D,20210304,000000,165.9,167.545,140.7,148.4,6087.02,0
+ANY.US,D,20210305,000000,147,151.2,126.7,144.2,5550.17,0
+ANY.US,D,20210308,000000,146.3,180.6,143.444,180.6,9955.45,0
+ANY.US,D,20210309,000000,177.8,191.8,171.5,182.7,8931.37,0
+ANY.US,D,20210310,000000,187.6,189.364,170.8,178.5,2594.82,0
+ANY.US,D,20210311,000000,189.7,190.4,180.236,190.4,3019.4,0
+ANY.US,D,20210312,000000,183.4,189.7,179.9,189,3265.9,0
+ANY.US,D,20210315,000000,201.6,219.8,196.7,219.8,11334.9,0
+ANY.US,D,20210316,000000,217,229.6,210,210,5463.47,0
+ANY.US,D,20210317,000000,203,220.5,199.5,217.7,8635.57,0
+ANY.US,D,20210318,000000,210,216.951,199.15,200.9,4835.12,0
+ANY.US,D,20210319,000000,201.6,217,201.6,206.5,3637.8,0
+ANY.US,D,20210322,000000,203.7,216.832,203.7,203.7,4857.84,0
+ANY.US,D,20210323,000000,208.6,208.6,177.1,178.5,10011.4,0
+ANY.US,D,20210324,000000,181.3,181.3,163.1,164.5,6434.54,0
+ANY.US,D,20210325,000000,166.6,172.2,156.8,165.9,3884.64,0
+ANY.US,D,20210326,000000,166.6,168.7,145.6,146.3,6048,0
+ANY.US,D,20210329,000000,153.3,175.7,141.75,170.8,10843.5,0
+ANY.US,D,20210330,000000,164.5,170.1,156.1,165.2,5326.65,0
+ANY.US,D,20210331,000000,163.1,184.8,159.6,182.7,5164.25,0
+ANY.US,D,20210401,000000,186.2,192.465,168.7,189.7,7564.68,0
+ANY.US,D,20210405,000000,187.971,210,186.9,198.1,10476.2,0
+ANY.US,D,20210406,000000,196,199.5,178.5,181.3,7289.67,0
+ANY.US,D,20210407,000000,180.6,181.3,159.6,159.6,5630.84,0
+ANY.US,D,20210408,000000,172.9,173.593,163.8,169.4,3413.11,0
+ANY.US,D,20210409,000000,165.9,171.57,150.5,156.1,4696.17,0
+ANY.US,D,20210412,000000,158.9,159.6,149.8,150.5,6775.47,0
+ANY.US,D,20210413,000000,149.1,157.206,143.5,147,2805.84,0
+ANY.US,D,20210414,000000,146.3,164.5,142.8,154.91,10527.2,0
+ANY.US,D,20210415,000000,160.3,191.1,154.7,160.3,174375,0
+ANY.US,D,20210416,000000,165.2,165.2,142.8,150.5,16653.7,0
+ANY.US,D,20210419,000000,145.6,160.3,137.9,138.6,7695.94,0
+ANY.US,D,20210420,000000,138.6,139.3,130.2,133,6921.38,0
+ANY.US,D,20210421,000000,134.4,153.993,130.2,151.9,13903.6,0
+ANY.US,D,20210422,000000,154.616,154.616,140.7,147,9952.3,0
+ANY.US,D,20210423,000000,145.6,152.6,144.9,151.9,6376.08,0
+ANY.US,D,20210426,000000,150.5,168,149.1,161.7,9269.52,0
+ANY.US,D,20210427,000000,154,156.8,138.6,151.2,64196.2,0
+ANY.US,D,20210428,000000,161,163.8,136.626,154,74715.4,0
+ANY.US,D,20210429,000000,153.3,153.3,141.75,144.2,13589.7,0
+ANY.US,D,20210430,000000,141.4,145.6,136.5,137.9,9249.02,0
+ANY.US,D,20210503,000000,137.2,137.2,119,125.3,26852.6,0
+ANY.US,D,20210504,000000,119.7,123.34,106.4,115.5,18320.9,0
+ANY.US,D,20210505,000000,110.6,119,109.9,114.1,6866.72,0
+ANY.US,D,20210506,000000,112.7,115.5,108.5,110.6,8249.48,0
+ANY.US,D,20210507,000000,109.2,113.946,109.2,112,5335.78,0
+ANY.US,D,20210510,000000,109.9,118.3,107.8,112,9484.18,0
+ANY.US,D,20210511,000000,111.3,115.5,98.7,103.6,9725.04,0
+ANY.US,D,20210512,000000,104.3,107.1,100.1,102.9,8611.41,0
+ANY.US,D,20210513,000000,103.6,105.7,98.7,100.1,3453.78,0
+ANY.US,D,20210514,000000,100.8,103.6,98.7,101.5,4526.87,0
+ANY.US,D,20210517,000000,99.4,107.1,99.05,106.4,3752.2,0
+ANY.US,D,20210518,000000,105,112,105,108.5,3933,0
+ANY.US,D,20210519,000000,107.1,107.947,103.6,106.4,3146.15,0
+ANY.US,D,20210520,000000,106.4,109.2,105,106.4,2577.08,0
+ANY.US,D,20210521,000000,108.5,109.879,101.5,103.6,3677.77,0
+ANY.US,D,20210524,000000,102.9,102.9,92.4,92.75,13259.4,0
+ANY.US,D,20210525,000000,90.3,98,89.6,95.9,40008.9,0
+ANY.US,D,20210526,000000,93.8,97.3,93.1,93.8,8528.55,0
+ANY.US,D,20210527,000000,94.5,103.593,94.5,96.6,18297.6,0
+ANY.US,D,20210528,000000,101.5,109.9,99.4,107.1,17362.1,0
+ANY.US,D,20210601,000000,106.4,108.5,101.5,108.5,11374.9,0
+ANY.US,D,20210602,000000,109.711,122.5,108.5,121.8,19014.7,0
+ANY.US,D,20210603,000000,157.5,173.6,112.7,114.1,148646,0
+ANY.US,D,20210604,000000,115.5,132.3,107.1,112.7,90994.6,0
+ANY.US,D,20210607,000000,114.1,142.1,110.6,139.3,96168.4,0
+ANY.US,D,20210608,000000,137.9,137.9,119.7,126.7,41652.2,0
+ANY.US,D,20210609,000000,128.1,146.3,121.8,140,121468,0
+ANY.US,D,20210610,000000,168,262.5,159.6,224.7,2871960,0
+ANY.US,D,20210611,000000,201.6,222.6,168,187.6,274105,0
+ANY.US,D,20210614,000000,186.9,215.6,183.4,191.1,162318,0
+ANY.US,D,20210615,000000,191.8,196,175.7,194.6,65137.7,0
+ANY.US,D,20210616,000000,186.9,187.6,169.4,171.5,52598.2,0
+ANY.US,D,20210617,000000,172.9,175.7,161,163.1,32053.3,0
+ANY.US,D,20210618,000000,160.3,165.2,151.9,154.7,18086.2,0
+ANY.US,D,20210621,000000,152.6,177.1,152.6,157.5,47423.9,0
+ANY.US,D,20210622,000000,156.1,163.8,147,155.4,34691.6,0
+ANY.US,D,20210623,000000,159.6,168,156.1,162.4,33058.7,0
+ANY.US,D,20210624,000000,166.6,177.1,165.2,170.1,25107.1,0
+ANY.US,D,20210625,000000,175,181.293,163.1,175,50610.5,0
+ANY.US,D,20210628,000000,175.196,185.5,175,180.6,27413.3,0
+ANY.US,D,20210629,000000,177.1,222.95,168,216.3,299767,0
+ANY.US,D,20210630,000000,196.7,197.61,175,182.7,86724,0
+ANY.US,D,20210701,000000,182,203,175.7,194.6,86856.7,0
+ANY.US,D,20210702,000000,200.2,202.3,182,188.3,45871.4,0
+ANY.US,D,20210706,000000,189,212.1,177.1,207.2,101381,0
+ANY.US,D,20210707,000000,196.7,226.8,185.5,203,172099,0
+ANY.US,D,20210708,000000,185.5,242.9,182,241.5,234414,0
+ANY.US,D,20210709,000000,229.6,270.2,224.7,245,273194,0
+ANY.US,D,20210712,000000,237.3,275.1,231.7,254.1,143672,0
+ANY.US,D,20210713,000000,259.7,267.4,225.4,226.8,71347.5,0
+ANY.US,D,20210714,000000,224.7,224.7,197.4,198.8,59456.3,0
+ANY.US,D,20210715,000000,196,210.7,169.4,175,83062.5,0
+ANY.US,D,20210716,000000,182.392,193.2,168,170.1,37944,0
+ANY.US,D,20210719,000000,157.92,180.6,154,173.6,38527.6,0
+ANY.US,D,20210720,000000,169.4,185.5,166.607,176.4,48945.3,0
+ANY.US,D,20210721,000000,177.1,199.5,177.1,189,38379.9,0
+ANY.US,D,20210722,000000,189,222.6,182.707,198.1,90377.8,0
+ANY.US,D,20210723,000000,200.9,207.9,189.7,189.7,33301,0
+ANY.US,D,20210726,000000,208.6,223.3,199.5,210,86129.7,0
+ANY.US,D,20210727,000000,206.5,206.808,187.6,198.8,42885.1,0
+ANY.US,D,20210728,000000,207.2,219.8,205.1,211.4,54687.4,0
+ANY.US,D,20210729,000000,212.8,228.9,202.3,217,40005.9,0
+ANY.US,D,20210730,000000,213.5,237.3,211.414,236.6,33183.5,0
+ANY.US,D,20210802,000000,234.5,243.6,223.3,232.4,27286.7,0
+ANY.US,D,20210803,000000,228.2,231,212.8,226.8,20323.5,0
+ANY.US,D,20210804,000000,226.8,235.9,224,232.4,23277.4,0
+ANY.US,D,20210805,000000,229.6,243.6,218.4,240.8,59502.2,0
+ANY.US,D,20210806,000000,374.5,392.7,305.2,340.2,1687819,0
+ANY.US,D,20210809,000000,399.7,460.6,368.9,378,1505000,0
+ANY.US,D,20210810,000000,350,350,289.1,299.6,244049,0
+ANY.US,D,20210811,000000,306.6,335.3,282.1,287,133811,0
+ANY.US,D,20210812,000000,278.6,284.9,259,274.4,93823.7,0
+ANY.US,D,20210813,000000,300.3,320.6,273,290.5,220062,0
+ANY.US,D,20210816,000000,284.9,333.2,282.8,329,171001,0
+ANY.US,D,20210817,000000,296.1,308,276.5,283.5,77621.5,0
+ANY.US,D,20210818,000000,281.4,305.2,273.7,277.2,72128,0
+ANY.US,D,20210819,000000,272.3,275.8,241.5,251.3,104670,0
+ANY.US,D,20210820,000000,261.009,291.2,255.507,281.4,118986,0
+ANY.US,D,20210823,000000,298.2,311.5,288.4,296.1,129760,0
+ANY.US,D,20210824,000000,292.53,312.2,283.5,287,85765.5,0
+ANY.US,D,20210825,000000,289.1,305.9,280.007,299.6,65236.5,0
+ANY.US,D,20210826,000000,296.8,322,292.6,310.8,98420.3,0
+ANY.US,D,20210827,000000,323.358,395.5,312.9,365.4,290965,0
+ANY.US,D,20210830,000000,364.35,537.6,364,448,1337358,0
+ANY.US,D,20210831,000000,423.192,472.5,387.17,454.3,254678,0
+ANY.US,D,20210901,000000,448,520.1,434.7,464.1,448910,0
+ANY.US,D,20210902,000000,482.496,838.6,459.9,658,3541412,0
+ANY.US,D,20210903,000000,504,534.8,438.2,445.2,1255667,0
+ANY.US,D,20210907,000000,450.8,480.9,400.4,423.5,470463,0
+ANY.US,D,20210908,000000,436.8,520.8,426.3,495.6,1257690,0
+ANY.US,D,20210909,000000,483.7,532.7,470.4,503.3,630887,0
+ANY.US,D,20210910,000000,505.925,515.2,455.7,458.5,386211,0
+ANY.US,D,20210913,000000,459.2,463.4,417.935,446.6,220062,0
+ANY.US,D,20210914,000000,444.5,459.9,401.1,408.1,206647,0
+ANY.US,D,20210915,000000,414.4,550.9,393.05,514.5,1460632,0
+ANY.US,D,20210916,000000,483.7,517.258,456.4,464.8,436262,0
+ANY.US,D,20210917,000000,452.9,475.3,434,438.2,196807,0
+ANY.US,D,20210920,000000,406.7,424.9,385,403.2,195087,0
+ANY.US,D,20210921,000000,431.2,447.3,402.5,405.3,201890,0
+ANY.US,D,20210922,000000,405.3,445.9,403.9,444.5,188881,0
+ANY.US,D,20210923,000000,443.1,464.8,431.2,452.9,155954,0
+ANY.US,D,20210924,000000,418.95,437.5,409.5,411.6,150066,0
+ANY.US,D,20210927,000000,413,525,409.5,471.1,783479,0
+ANY.US,D,20210928,000000,450.1,456.4,423.5,427.7,189622,0
+ANY.US,D,20210929,000000,427.7,431.9,400.4,409.5,183981,0
+ANY.US,D,20210930,000000,410.522,424.9,396.2,415.8,137215,0
+ANY.US,D,20211001,000000,432.026,447.3,409.5,417.9,171224,0
+ANY.US,D,20211004,000000,409.5,429.1,396.9,419.3,142640,0
+ANY.US,D,20211005,000000,418.6,456.4,414.4,434,439799,0
+ANY.US,D,20211006,000000,456.4,497,439.6,483,778006,0
+ANY.US,D,20211007,000000,464.933,494.2,441.7,466.2,394537,0
+ANY.US,D,20211008,000000,462,473.2,445.9,468.3,198752,0
+ANY.US,D,20211011,000000,483,582.4,476.7,579.6,1030752,0
+ANY.US,D,20211012,000000,549.591,558.6,484.4,492.1,501651,0
+ANY.US,D,20211013,000000,534.8,590.1,497,569.1,1100105,0
+ANY.US,D,20211014,000000,565.25,608.3,540.4,553,853378,0
+ANY.US,D,20211015,000000,578.55,601.3,555.1,560,740943,0
+ANY.US,D,20211018,000000,547.05,582.4,532.7,543.2,413656,0
+ANY.US,D,20211019,000000,556.5,566.3,513.45,536.2,369298,0
+ANY.US,D,20211020,000000,534.1,576.8,520.8,529.9,476995,0
+ANY.US,D,20211021,000000,519.316,523.53,476,493.5,329427,0
+ANY.US,D,20211022,000000,479.5,480.9,441,455,254026,0
+ANY.US,D,20211025,000000,455.7,516.6,445.9,489.3,327107,0
+ANY.US,D,20211026,000000,489.3,493.5,446.6,449.4,190453,0
+ANY.US,D,20211027,000000,443.8,465.5,437.5,451.5,135532,0
+ANY.US,D,20211028,000000,458.5,462,438.2,445.9,144970,0
+ANY.US,D,20211029,000000,443.8,456.75,423.5,450.8,171404,0
+ANY.US,D,20211101,000000,452.9,484.4,448,471.8,137382,0
+ANY.US,D,20211102,000000,480.2,497,455,462,209931,0
+ANY.US,D,20211103,000000,456.274,463.05,441.7,451.5,103394,0
+ANY.US,D,20211104,000000,452.2,506.1,450.8,466.2,311942,0
+ANY.US,D,20211105,000000,462.7,477.75,452.928,469,85514.1,0
+ANY.US,D,20211108,000000,486.5,521.5,484.4,516.6,268064,0
+ANY.US,D,20211109,000000,525.7,529.9,474.6,508.9,246596,0
+ANY.US,D,20211110,000000,506.8,510.461,457.8,468.3,185058,0
+ANY.US,D,20211111,000000,467.74,485.1,462,462.7,77407.2,0
+ANY.US,D,20211112,000000,462.7,490.7,452.2,483.7,124055,0
+ANY.US,D,20211115,000000,480.221,502.6,459.2,473.2,137743,0
+ANY.US,D,20211116,000000,406,426.3,392,403.2,213708,0
+ANY.US,D,20211117,000000,406.7,412.3,385.7,399,100881,0
+ANY.US,D,20211118,000000,394.1,395.5,353.15,363.3,144060,0
+ANY.US,D,20211119,000000,356.3,384.3,353.626,359.1,98143.8,0
+ANY.US,D,20211122,000000,359.1,365.68,329,344.4,103013,0
+ANY.US,D,20211123,000000,342.3,389.9,340.9,377.3,136384,0
+ANY.US,D,20211124,000000,367.5,376.25,353.5,367.5,66701.2,0
+ANY.US,D,20211126,000000,348.6,366.1,347.2,361.2,52171.1,0
+ANY.US,D,20211129,000000,366.1,370.93,345.8,353.5,65370.9,0
+ANY.US,D,20211130,000000,351.4,354.9,314.3,327.6,99401.7,0
+ANY.US,D,20211201,000000,323.4,346.5,304.5,307.3,80964.5,0
+ANY.US,D,20211202,000000,301,308.7,282.45,303.1,94220,0
+ANY.US,D,20211203,000000,298.9,298.9,266.7,273.7,88765,0
+ANY.US,D,20211206,000000,250.6,283.85,245,279.3,75297.6,0
+ANY.US,D,20211207,000000,288.414,306.6,287.7,293.3,55921.5,0
+ANY.US,D,20211208,000000,285.6,298.9,283.85,294.7,34782,0
+ANY.US,D,20211209,000000,294,294,271.593,271.6,39778,0
+ANY.US,D,20211210,000000,277.2,283.493,260.75,273,43963.3,0
+ANY.US,D,20211213,000000,268.1,275.8,254.45,258.3,45015.2,0
+ANY.US,D,20211214,000000,253.4,262.5,246.4,253.4,56365.1,0
+ANY.US,D,20211215,000000,254.8,265.3,236.6,262.5,63062.3,0
+ANY.US,D,20211216,000000,267.4,269.5,240.1,242.2,49187.4,0
+ANY.US,D,20211217,000000,230.3,248.5,226.1,246.4,44535.2,0
+ANY.US,D,20211220,000000,233.1,240.45,228.9,233.1,42411.8,0
+ANY.US,D,20211221,000000,236.6,249.9,234.5,248.5,45460.4,0
+ANY.US,D,20211222,000000,247.1,248.5,235.9,242.2,41610.2,0
+ANY.US,D,20211223,000000,243.6,252,232.4,247.8,49169,0
+ANY.US,D,20211227,000000,247.1,249.2,233.8,235.9,48355.1,0
+ANY.US,D,20211228,000000,226.1,228.2,209.65,210.7,59700.1,0
+ANY.US,D,20211229,000000,213.5,220.5,195.3,206.5,111072,0
+ANY.US,D,20211230,000000,205.8,230.293,203,222.6,50225.6,0
+ANY.US,D,20211231,000000,225.4,231.749,217.35,218.4,39963.3,0
+ANY.US,D,20220103,000000,222.6,252,219.8,245,66645,0
+ANY.US,D,20220104,000000,243.6,266.7,234.507,242.2,47999.5,0
+ANY.US,D,20220105,000000,251.3,264.6,216.3,217,122148,0
+ANY.US,D,20220106,000000,219.8,221.9,203.7,212.1,52367.8,0
+ANY.US,D,20220107,000000,206.955,211.708,195.3,201.6,62283.3,0
+ANY.US,D,20220110,000000,186.55,197.4,186.2,196.7,49667.9,0
+ANY.US,D,20220111,000000,197.4,204.4,192.5,198.1,48499.4,0
+ANY.US,D,20220112,000000,206.5,211.4,198.709,200.2,36030.4,0
+ANY.US,D,20220113,000000,203.182,203.182,184.8,186.2,46883.5,0
+ANY.US,D,20220114,000000,175.7,187.95,175.7,186.2,50732.5,0
+ANY.US,D,20220118,000000,179.2,184.1,167.3,168.7,46856.6,0
+ANY.US,D,20220119,000000,170.8,176.393,161.007,162.4,32173.1,0
+ANY.US,D,20220120,000000,165.2,174.3,153.65,155.4,51670.3,0
+ANY.US,D,20220121,000000,146.3,151.2,137.9,140,73421.1,0
+ANY.US,D,20220124,000000,126.7,139.3,123.9,135.8,77425.3,0
+ANY.US,D,20220125,000000,130.9,148.05,119.21,142.8,55052.2,0
+ANY.US,D,20220126,000000,154.7,155.4,136.5,140,50714.6,0
+ANY.US,D,20220127,000000,147,147,124.6,125.3,36796.6,0
+ANY.US,D,20220128,000000,126,138.6,122.5,137.55,41256.4,0
+ANY.US,D,20220131,000000,135.1,147.7,133.511,147,32930,0
+ANY.US,D,20220201,000000,149.8,164.5,147.35,163.1,70037.8,0
+ANY.US,D,20220202,000000,166.6,169.75,152.6,163.1,75630.8,0
+ANY.US,D,20220203,000000,148.4,163.793,140,161.7,85921.5,0
+ANY.US,D,20220204,000000,183.4,238.7,175,212.1,1229545,0
+ANY.US,D,20220207,000000,220.5,226.8,197.4,198.1,376345,0
+ANY.US,D,20220208,000000,177.8,193.9,175,193.9,156470,0
+ANY.US,D,20220209,000000,192.591,199.5,185.5,186.9,93578.7,0
+ANY.US,D,20220210,000000,175.7,196,173.6,182,100012,0
+ANY.US,D,20220211,000000,182,182.7,163.8,165.2,78502.6,0
+ANY.US,D,20220214,000000,164.5,168.35,156.45,156.8,44226.1,0
+ANY.US,D,20220215,000000,162.4,177.1,158.9,175,77497.9,0
+ANY.US,D,20220216,000000,168.98,209.3,168.707,205.1,117450,0
+ANY.US,D,20220217,000000,194.6,195.3,178.5,179.9,68556.7,0
+ANY.US,D,20220218,000000,179.9,182.7,169.4,178.5,48291.8,0
+ANY.US,D,20220222,000000,162.4,174.3,160.3,168,35188.6,0
+ANY.US,D,20220223,000000,170.8,171.5,146.3,152.6,93231.7,0
+ANY.US,D,20220224,000000,140,157.542,136.5,156.1,70404.2,0
+ANY.US,D,20220225,000000,158.2,159.6,150.5,153.3,36137.1,0
+ANY.US,D,20220228,000000,148.4,162.372,147.7,156.1,87754.9,0
+ANY.US,D,20220301,000000,166.6,167.3,156.107,161.7,54879,0
+ANY.US,D,20220302,000000,160.3,161,152.25,160.3,38109.9,0
+ANY.US,D,20220303,000000,157.5,157.5,140,140.7,77198.6,0
+ANY.US,D,20220304,000000,139.3,151.2,130.9,149.1,70052.2,0
+ANY.US,D,20220307,000000,147.7,153.993,131.6,135.1,68422.9,0
+ANY.US,D,20220308,000000,134.4,140,128.45,134.4,46772.7,0
+ANY.US,D,20220309,000000,140,147,135.8,136.5,73030.1,0
+ANY.US,D,20220310,000000,134.4,134.4,129.15,134.4,28689,0
+ANY.US,D,20220311,000000,133,135.1,119,120.4,64330.1,0
+ANY.US,D,20220314,000000,119,119,109.2,110.6,33801.1,0
+ANY.US,D,20220315,000000,112.7,122.5,110.6,121.1,30785.9,0
+ANY.US,D,20220316,000000,125.3,130.9,119,128.1,37644.2,0
+ANY.US,D,20220317,000000,126.7,137.9,124.607,136.5,38330.8,0
+ANY.US,D,20220318,000000,133.7,138.6,130.9,134.4,39395,0
+ANY.US,D,20220321,000000,133,138.628,128.45,133.7,34318.2,0
+ANY.US,D,20220322,000000,138.6,144.55,135.45,140.7,41234.6,0
+ANY.US,D,20220323,000000,136.5,144.2,133.7,136.5,28047.7,0
+ANY.US,D,20220324,000000,141.96,150.5,135.1,145.6,42368.7,0
+ANY.US,D,20220325,000000,149.1,150.507,136.5,137.2,41019.3,0
+ANY.US,D,20220328,000000,140.7,190.4,140.35,177.8,379408,0
+ANY.US,D,20220329,000000,171.5,175,156.8,162.4,127079,0
+ANY.US,D,20220330,000000,160.3,165.2,151.2,153.3,47857.6,0
+ANY.US,D,20220331,000000,154,156.8,144.2,147,42934.9,0
+ANY.US,D,20220401,000000,147,159.6,140.7,154.7,63055.8,0
+ANY.US,D,20220404,000000,153.3,158.2,150.5,151.9,137606,0
+ANY.US,D,20220405,000000,161.7,198.8,158.2,177.1,785476,0
+ANY.US,D,20220406,000000,168.7,170.023,154.7,156.8,61419.5,0
+ANY.US,D,20220407,000000,154,155.4,135.8,142.8,70819.7,0
+ANY.US,D,20220408,000000,137.9,137.9,126,126,58069.9,0
+ANY.US,D,20220411,000000,125.3,130.9,116.2,130.2,68002.1,0
+ANY.US,D,20220412,000000,129.5,131.6,119,119,45393.8,0
+ANY.US,D,20220413,000000,120.05,128.8,117.6,126.7,35191.8,0
+ANY.US,D,20220414,000000,126.7,126.7,118.3,121.8,28325.6,0
+ANY.US,D,20220418,000000,121.1,121.1,111.307,114.1,41888.8,0
+ANY.US,D,20220419,000000,113.4,121.1,110.6,117.6,27305.3,0
+ANY.US,D,20220420,000000,118.3,119,112.7,116.9,30132.5,0
+ANY.US,D,20220421,000000,119,121.1,112,113.4,25425.8,0
+ANY.US,D,20220422,000000,112.7,113.456,108.5,112.7,20884.3,0
+ANY.US,D,20220425,000000,109.9,117.6,109.207,114.8,20160.8,0
+ANY.US,D,20220426,000000,114.1,114.1,102.9,105,21050.2,0
+ANY.US,D,20220427,000000,102.9,106.4,98,99.4,23693.9,0
+ANY.US,D,20220428,000000,100.8,102.2,92.4,101.5,27452.8,0
+ANY.US,D,20220429,000000,101.5,105.7,95.207,95.9,19040,0
+ANY.US,D,20220502,000000,94.64,102.2,93.1,102.2,19497.3,0
+ANY.US,D,20220503,000000,100.1,116.9,100.1,109.2,65199.5,0
+ANY.US,D,20220504,000000,112.7,116.9,103.6,116.2,41122.2,0
+ANY.US,D,20220505,000000,115.5,115.5,104.3,105.7,27725.2,0
+ANY.US,D,20220506,000000,105,108.5,98.7,106.4,18694.2,0
+ANY.US,D,20220509,000000,98.7,99.4,82.25,82.6,29593.9,0
+ANY.US,D,20220510,000000,83.3,85.4,77,81.2,24214.9,0
+ANY.US,D,20220511,000000,77,79.1,66.892,66.892,36993.5,0
+ANY.US,D,20220512,000000,63.7,71.4,56,65.324,37645.7,0
+ANY.US,D,20220513,000000,70.7,77.7,70.434,73.5,25321.3,0
+ANY.US,D,20220516,000000,74.2,74.9,68.838,70,18009.8,0
+ANY.US,D,20220517,000000,72.1,74.55,67.55,73.5,16967.2,0
+ANY.US,D,20220518,000000,72.8,77.7,70.7,72.1,11332.3,0
+ANY.US,D,20220519,000000,72.8,78.365,71.4,74.9,10973.8,0
+ANY.US,D,20220520,000000,75.6,75.6,66.521,69.3,16737.5,0
+ANY.US,D,20220523,000000,69.86,72.1,67.9,70.7,12721.2,0
+ANY.US,D,20220524,000000,69.3,69.3,64.449,65.73,14242.9,0
+ANY.US,D,20220525,000000,63,69.475,63,67.893,8949.1,0
+ANY.US,D,20220526,000000,67.522,73.5,66.5,72.1,12906,0
+ANY.US,D,20220527,000000,72.8,74.2,69.3,73.5,14854.7,0
+ANY.US,D,20220531,000000,76.3,77,71.4,74.2,15064.1,0
+ANY.US,D,20220601,000000,74.2,76.3,69.37,69.769,12408.4,0
+ANY.US,D,20220602,000000,69.58,75.6,69.489,74.2,8363.64,0
+ANY.US,D,20220603,000000,71.4,73.15,70,72.1,5620.98,0
+ANY.US,D,20220606,000000,73.5,74.886,70,71.4,11391.2,0
+ANY.US,D,20220607,000000,71.4,72.8,69.839,72.1,8316.75,0
+ANY.US,D,20220608,000000,71.4,75.6,70,71.4,14375.4,0
+ANY.US,D,20220609,000000,72.1,72.1,67.2,67.396,10334.6,0
+ANY.US,D,20220610,000000,66.367,67.2699,61.635,63,11224.4,0
+ANY.US,D,20220613,000000,56.399,56.399,51.135,53.116,21640.7,0
+ANY.US,D,20220614,000000,54.936,54.95,51.198,51.8,8450.81,0
+ANY.US,D,20220615,000000,52.85,52.857,47.817,50.253,13770.5,0
+ANY.US,D,20220616,000000,47.607,49.7,47.607,49.28,12732.2,0
+ANY.US,D,20220617,000000,47.6,50.26,44.94,45.171,13592.9,0
+ANY.US,D,20220621,000000,46.2,49.742,46.2,47.705,24768.5,0
+ANY.US,D,20220622,000000,46.55,49,46.55,46.893,8319.87,0
+ANY.US,D,20220623,000000,47.845,48.293,46.55,47.733,6281.38,0
+ANY.US,D,20220624,000000,49.525,51.8,48.251,49.161,14786.1,0
+ANY.US,D,20220627,000000,51.24,51.24,46.935,47.523,19812.3,0
+ANY.US,D,20220628,000000,48.3,49,42.777,43.204,19224.1,0
+ANY.US,D,20220629,000000,43.834,44.3275,39.34,40.25,13320.3,0
+ANY.US,D,20220630,000000,38.787,39.2,36.33,37.506,20427.3,0
+ANY.US,D,20220701,000000,37.8,38.5,36.75,38.29,7932.48,0
+ANY.US,D,20220705,000000,37.219,42,37.1,42,10623.3,0
+ANY.US,D,20220706,000000,41.986,42.7,38.948,40.012,6274.14,0
+ANY.US,D,20220707,000000,39.9,55.244,39.9,51.8,89596.5,0
+ANY.US,D,20220708,000000,51.989,59.5,50.47,51.8,121957,0
+ANY.US,D,20220711,000000,49,49.721,47.621,47.817,22461.7,0
+ANY.US,D,20220712,000000,46.193,47.495,43.869,46.06,14883.1,0
+ANY.US,D,20220713,000000,45.906,48.699,43.4,45.913,9625.4,0
+ANY.US,D,20220714,000000,46.9,47.88,44.1,46.27,24571.7,0
+ANY.US,D,20220715,000000,48.3,48.6852,44.7859,46.592,20971.1,0
+ANY.US,D,20220718,000000,48.3,53.9,47.614,48.797,54156,0
+ANY.US,D,20220719,000000,50.19,57.358,49.07,53.935,81687.8,0
+ANY.US,D,20220720,000000,54.74,58.1,52.5,54.04,37720.5,0
+ANY.US,D,20220721,000000,51.8,54.425,49.98,53.9,20152.4,0
+ANY.US,D,20220722,000000,53.9,54.6,49,50.176,16856.3,0
+ANY.US,D,20220725,000000,50.036,50.036,43.4,46.06,18784.1,0
+ANY.US,D,20220726,000000,43.617,44.716,42,42.434,11900.7,0
+ANY.US,D,20220727,000000,43.4,47.32,42.791,45.885,12686.1,0
+ANY.US,D,20220728,000000,45.5,48.3,42.77,46.907,16465,0
+ANY.US,D,20220729,000000,47.6,47.845,46.27,46.585,8451.65,0
+ANY.US,D,20220801,000000,44.387,45.283,42.7,43.4,8092.48,0
+ANY.US,D,20220802,000000,43.414,46.9,43.4,46.445,13096.9,0
+ANY.US,D,20220803,000000,48.3,48.874,46.2,48.776,11245.6,0
+ANY.US,D,20220804,000000,48.44,52.5,47.6,49.637,20248.3,0
+ANY.US,D,20220805,000000,48.3,51.086,47.67,49.91,11740.6,0
+ANY.US,D,20220808,000000,52.5,57.89,50.701,50.708,26184.1,0
+ANY.US,D,20220809,000000,51.793,51.8,49.707,51.1,8633.74,0
+ANY.US,D,20220810,000000,52.927,53.2,51.1,52.934,14803.6,0
+ANY.US,D,20220811,000000,56,58.38,53.2,54.852,18171.7,0
+ANY.US,D,20220812,000000,56,56,53.137,55.328,12880.2,0
+ANY.US,D,20220815,000000,55.3,61.4599,53.34,60.193,22489,0
+ANY.US,D,20220816,000000,60.2,63,57.4,58.464,15289.5,0
+ANY.US,D,20220817,000000,58.1,58.464,52.5,53.347,11873,0
+ANY.US,D,20220818,000000,53.9,55.139,51.73,52.507,5287.04,0
+ANY.US,D,20220819,000000,50.26,50.323,45.5,49.658,12071.4,0
+ANY.US,D,20220822,000000,48.3,48.3,45.5,45.507,5718.95,0
+ANY.US,D,20220823,000000,46.2,47.593,45.01,45.899,7213.74,0
+ANY.US,D,20220824,000000,46.9,46.9,44.1,45.514,7859.61,0
+ANY.US,D,20220825,000000,46.9,48.3,45.01,47.663,7175.77,0
+ANY.US,D,20220826,000000,46.235,49,44.45,45.031,7165.24,0
+ANY.US,D,20220829,000000,43.211,46.081,43.05,44.401,9035.81,0
+ANY.US,D,20220830,000000,43.82,46.55,42.77,43.239,5787.87,0
+ANY.US,D,20220831,000000,43.96,46.2,43.47,44.38,6910.05,0
+ANY.US,D,20220901,000000,44.009,44.513,41.664,42.007,8649.62,0
+ANY.US,D,20220902,000000,42.007,42.7,39.872,41.755,5712.3,0
+ANY.US,D,20220906,000000,44.1,44.1,38.731,39.41,5771.22,0
+ANY.US,D,20220907,000000,40.481,40.481,37.94,40.033,5137.97,0
+ANY.US,D,20220908,000000,39.235,41.93,39.2,41.524,3231.72,0
+ANY.US,D,20220909,000000,46.2,46.9,43.729,46.151,11437.9,0
+ANY.US,D,20220912,000000,48.3,48.3,45.5191,46.816,6230.22,0
+ANY.US,D,20220913,000000,45.5,45.5,41.37,43.155,6674.62,0
+ANY.US,D,20220914,000000,44.03,44.1,43.05,43.337,5911.82,0
+ANY.US,D,20220915,000000,42.7,43.4,41.72,42.616,6858.41,0
+ANY.US,D,20220916,000000,44.1,44.1,39.9,41.3,2955.18,0
+ANY.US,D,20220919,000000,41.37,41.37,38.535,40.873,4595.08,0
+ANY.US,D,20220920,000000,42,42.07,38.5,39.116,5705.61,0
+ANY.US,D,20220921,000000,39.2,40.593,38.08,39.109,7397.71,0
+ANY.US,D,20220922,000000,38.577,39.9,37.1211,37.8,6944.87,0
+ANY.US,D,20220923,000000,35,35.616,33.705,34.664,8528.72,0
+ANY.US,D,20220926,000000,33.712,34.86,30.828,32.06,9874.67,0
+ANY.US,D,20220927,000000,32.83,34.559,31.5,31.808,7435.07,0
+ANY.US,D,20220928,000000,32.06,33.369,31.36,32.62,6168.58,0
+ANY.US,D,20220929,000000,31.85,32.48,30.8,30.968,2730.42,0
+ANY.US,D,20220930,000000,30.8,32.193,30.765,30.933,6006.65,0
+ANY.US,D,20221003,000000,31.5,31.92,30.8,30.849,5703.02,0
+ANY.US,D,20221004,000000,32.2,35.84,31.5,32.9,19492.7,0
+ANY.US,D,20221005,000000,33.558,34.293,29.47,31.143,14658.3,0
+ANY.US,D,20221006,000000,31.507,34.23,30.877,32.123,5832,0
+ANY.US,D,20221007,000000,31.78,32.123,29.75,29.75,17101.8,0
+ANY.US,D,20221010,000000,30.079,30.1071,28.07,29.4,6822.34,0
+ANY.US,D,20221011,000000,28.028,29.463,26.67,27.65,5088.51,0
+ANY.US,D,20221012,000000,27.3,28,27.3,27.349,4921.75,0
+ANY.US,D,20221013,000000,25.2,29.225,24.71,28.56,7404.14,0
+ANY.US,D,20221014,000000,28.56,29.12,26.6,27.3,3526.68,0
+ANY.US,D,20221017,000000,27.3,28.77,27.2441,27.314,2385.82,0
+ANY.US,D,20221018,000000,28,28.7,27.16,27.979,6022.2,0
+ANY.US,D,20221019,000000,28.7,28.7,26.6,26.712,3772.44,0
+ANY.US,D,20221020,000000,28,28.3429,26.74,28.126,5241.98,0
+ANY.US,D,20221021,000000,28.14,30.7289,26.95,30.352,10043.5,0
+ANY.US,D,20221024,000000,30.779,31.493,29.743,30.59,3707.95,0
+ANY.US,D,20221025,000000,31.318,34.93,30.3198,31.5,16538.1,0
+ANY.US,D,20221026,000000,31.514,34.79,31.507,32.858,11030.8,0
+ANY.US,D,20221027,000000,34.3,34.3,31.5,31.703,6922.41,0
+ANY.US,D,20221028,000000,30.751,33.6,30.751,31.591,4892.87,0
+ANY.US,D,20221031,000000,30.8,33.285,30.8,31.605,2600.38,0
+ANY.US,D,20221101,000000,33.075,33.173,30.87,30.961,3196.94,0
+ANY.US,D,20221102,000000,31.325,31.4861,29.47,29.778,2754.92,0
+ANY.US,D,20221103,000000,30.1,31.5,29.4,31.241,3232.67,0
+ANY.US,D,20221104,000000,31.486,31.5,30.1,31.4439,9348.87,0
+ANY.US,D,20221107,000000,31.57,31.57,29.008,29.47,3280.31,0
+ANY.US,D,20221108,000000,28.588,30.093,27.65,28,6255.71,0
+ANY.US,D,20221109,000000,27.3,27.986,25.9,25.9,5007.94,0
+ANY.US,D,20221110,000000,27.09,28.343,26.621,28,6734.5,0
+ANY.US,D,20221111,000000,28,30.8,26.6771,29.05,6183.68,0
+ANY.US,D,20221114,000000,29.26,30.156,27.3,27.587,6610.94,0
+ANY.US,D,20221115,000000,30.065,30.065,25.34,27.307,10302.2,0
+ANY.US,D,20221116,000000,28,28.28,25.48,25.9,6921.24,0
+ANY.US,D,20221117,000000,25.9,26.453,25.9,25.9,2460.4,0
+ANY.US,D,20221118,000000,25.9,26.6,23.807,24.129,5546.08,0
+ANY.US,D,20221121,000000,23.135,25.13,22.4,23.828,6853.98,0
+ANY.US,D,20221122,000000,23.8,24.5,22.82,24.01,2802.27,0
+ANY.US,D,20221123,000000,24.045,24.99,21.7,24.332,6338.22,0
+ANY.US,D,20221125,000000,24.5,24.99,23.1,24.206,2234.9,0
+ANY.US,D,20221128,000000,23.478,24.5,21.707,22.302,4082.21,0
+ANY.US,D,20221129,000000,23.072,24.5,22.477,23.156,2703.6,0
+ANY.US,D,20221130,000000,23.415,24.073,21.07,22.974,7277.17,0
+ANY.US,D,20221201,000000,22.4,23.59,21.7,22.113,4746.31,0
+ANY.US,D,20221202,000000,21.938,23.8,21.28,21.7,4007.98,0
+ANY.US,D,20221205,000000,21.7,22.4,21.077,21.154,4921.42,0
+ANY.US,D,20221206,000000,21.14,22.589,18.9,19.642,7875.58,0
+ANY.US,D,20221207,000000,19.152,19.628,18.207,18.55,5580.41,0
+ANY.US,D,20221208,000000,18.55,19.6,18.235,19.6,3035.22,0
+ANY.US,D,20221209,000000,19.152,23.793,19.152,22.386,11028.1,0
+ANY.US,D,20221212,000000,22.4,25.2,21.091,24.696,13147,0
+ANY.US,D,20221213,000000,25.2,25.76,23.8,24.5,6384.02,0
+ANY.US,D,20221214,000000,23.933,25.9,23.1,25.48,5146.51,0
+ANY.US,D,20221215,000000,25.2,25.9,24.591,25.13,8036.41,0
+ANY.US,D,20221216,000000,22.4,25.2,22.4,24.507,3954.08,0
+ANY.US,D,20221219,000000,25.053,25.2,23.8,24.213,3617.31,0
+ANY.US,D,20221220,000000,23.485,24.15,21.287,21.693,5397.61,0
+ANY.US,D,20221221,000000,22.155,23.1,21.357,21.861,4378.04,0
+ANY.US,D,20221222,000000,21.7,22.3861,17.577,19.95,7075.27,0
+ANY.US,D,20221223,000000,19.67,22.4,19.67,21.014,4603.92,0
+ANY.US,D,20221227,000000,20.328,21,19.537,19.544,3740.84,0
+ANY.US,D,20221228,000000,18.956,19.6,16.177,19.341,9920.34,0
+ANY.US,D,20221229,000000,18.9,20.72,18.2,19.6,5316.04,0
+ANY.US,D,20221230,000000,18.809,20.013,17.57,19.285,8955.75,0
+ANY.US,D,20230103,000000,18.9,20.293,18.354,19.6,2489.64,0
+ANY.US,D,20230104,000000,19.6,22.253,18.914,20.566,10261.3,0
+ANY.US,D,20230105,000000,20.699,20.699,18.69,18.907,5895.84,0
+ANY.US,D,20230106,000000,19.348,19.6,18.088,18.683,8113.37,0
+ANY.US,D,20230109,000000,18.949,21.973,18.9,19.88,29368.6,0
+ANY.US,D,20230110,000000,20.601,27.293,19.6,23.17,63235.6,0
+ANY.US,D,20230111,000000,24.5,24.92,21.35,22.89,40179.3,0
+ANY.US,D,20230112,000000,23.793,31.066,21.07,29.75,112301,0
+ANY.US,D,20230113,000000,28.7,35,28,29.75,72416.1,0
+ANY.US,D,20230117,000000,31.5,35.203,30.485,32.046,52566,0
+ANY.US,D,20230118,000000,32.2,32.2,25.27,25.858,41105.5,0
+ANY.US,D,20230119,000000,25.725,28.7,25.2771,27.93,22305,0
+ANY.US,D,20230120,000000,28,31.486,27.671,31.4229,20089.8,0
+ANY.US,D,20230123,000000,31.5,31.5,28.007,29.54,30012.3,0
+ANY.US,D,20230124,000000,29.4,31.003,28.42,29.26,16158.6,0
+ANY.US,D,20230125,000000,29.169,30.45,25.977,28.889,16314.3,0
+ANY.US,D,20230126,000000,29.421,31.423,27.72,28.574,13306.7,0
+ANY.US,D,20230127,000000,28.014,30.072,27.195,29.19,13599.6,0
+ANY.US,D,20230130,000000,29.75,29.883,26.95,26.95,12470.7,0
+ANY.US,D,20230131,000000,26.95,28.665,26.6,26.628,10396.1,0
+ANY.US,D,20230201,000000,27.559,28.133,24.92,26.67,20361.5,0
+ANY.US,D,20230202,000000,28,30.45,26.25,28.539,61714.9,0
+ANY.US,D,20230203,000000,28,30.38,28,28.98,26486.3,0
+ANY.US,D,20230206,000000,28.07,32.2,28.07,30.737,19638.3,0
+ANY.US,D,20230207,000000,31.29,31.29,28.7,30.38,12395.4,0
+ANY.US,D,20230208,000000,30.24,30.8,28.336,29.393,7909.88,0
+ANY.US,D,20230209,000000,29.4,30.093,27.307,27.86,7107.42,0
+ANY.US,D,20230210,000000,28,28,24.5,26.229,12685.8,0
+ANY.US,D,20230213,000000,25.445,26.6,25.2,25.9981,7731.12,0
+ANY.US,D,20230214,000000,26.25,29.4,25.76,29.4,9368.2,0
+ANY.US,D,20230215,000000,28.7,33.6,28.7,33.327,27491.9,0
+ANY.US,D,20230216,000000,32.9,36.0955,31.5,32.9,26680.4,0
+ANY.US,D,20230217,000000,32.214,35.7,31.5,33.6,15255.1,0
+ANY.US,D,20230221,000000,32.2,34.244,28.749,29.89,10501.1,0
+ANY.US,D,20230222,000000,30.8,30.8,28,30.709,5375.87,0
+ANY.US,D,20230223,000000,31.08,31.64,29.12,30.786,3839,0
+ANY.US,D,20230224,000000,30.772,31.85,28.357,30.023,5345.65,0
+ANY.US,D,20230227,000000,30.1,31.885,28.077,28.7,5373.57,0
+ANY.US,D,20230228,000000,29.4,30.03,28.3501,29.4699,4145.37,0
+ANY.US,D,20230301,000000,29.729,29.729,28.154,28.903,4033.65,0
+ANY.US,D,20230302,000000,28,28.42,25.9,26.516,14140.2,0
+ANY.US,D,20230303,000000,26.516,27.797,25.375,26.25,18200.5,0
+ANY.US,D,20230306,000000,26.04,26.6,24.15,24.5,13544.9,0
+ANY.US,D,20230307,000000,25.669,25.9,23.205,23.38,8116.44,0
+ANY.US,D,20230308,000000,23.8,24.5,21.245,21.7,13272.1,0
+ANY.US,D,20230309,000000,21.7,23.4429,21.35,21.819,10914.8,0
+ANY.US,D,20230310,000000,21.469,21.7,18.62,19.656,11394,0
+ANY.US,D,20230313,000000,20.3,23.73,20.3,21.91,25310.7,0
+ANY.US,D,20230314,000000,23.52,24.325,21,21.7,25355.4,0
+ANY.US,D,20230315,000000,20.776,21.91,19.831,21.189,9155.61,0
+ANY.US,D,20230316,000000,21.588,21.98,20.79,21.679,5515.78,0
+ANY.US,D,20230317,000000,23.079,23.205,21.7,23.093,11493.6,0
+ANY.US,D,20230320,000000,24.458,24.458,22.12,22.526,9388.25,0
+ANY.US,D,20230321,000000,22.575,25.718,21.875,25.067,19977.8,0
+ANY.US,D,20230322,000000,24.451,26.607,23.233,24.15,14263.1,0
+ANY.US,D,20230323,000000,25.2,25.893,24.22,24.843,21527.3,0
+ANY.US,D,20230324,000000,23.947,25.515,22.0479,24.367,12575.4,0
+ANY.US,D,20230327,000000,24.5,25.158,22.05,23.8,4880.35,0
+ANY.US,D,20230328,000000,23.086,23.52,21.945,22.9039,4462.97,0
+ANY.US,D,20230329,000000,24.045,24.465,22.4,23.8,8025.61,0
+ANY.US,D,20230330,000000,23.8,24.8499,23.793,23.954,2880.75,0
+ANY.US,D,20230331,000000,23.198,25.55,23.1707,24.598,6634.04,0
+ANY.US,D,20230403,000000,24.556,25.2,24.29,24.5,3367.01,0
+ANY.US,D,20230404,000000,24.85,25.186,24.0426,24.85,3141.6,0
+ANY.US,D,20230405,000000,25.2,25.2,23.1,24.43,4309.61,0
+ANY.US,D,20230406,000000,23.695,24.92,23.59,24.661,4228.4,0
+ANY.US,D,20230410,000000,24.948,25.2,22.827,23.45,15462.6,0
+ANY.US,D,20230411,000000,23.45,25.403,23.45,24.64,23116.3,0
+ANY.US,D,20230412,000000,24.92,25.48,24.129,24.85,7086.54,0
+ANY.US,D,20230413,000000,24.85,29.988,23.94,28.238,65457.8,0
+ANY.US,D,20230414,000000,30.1,33.6,29.47,30.373,28080.8,0
+ANY.US,D,20230417,000000,29.4,31.5,27.804,29.764,25788.5,0
+ANY.US,D,20230418,000000,31.5,35,31.3179,32.438,38893.4,0
+ANY.US,D,20230419,000000,31.283,34.146,30.814,30.982,18087,0
+ANY.US,D,20230420,000000,31.01,32.2,28.077,29.883,12320.1,0
+ANY.US,D,20230421,000000,28.35,30.8,28.14,29.4,15021.9,0
+ANY.US,D,20230424,000000,28.77,30.17,28,29.638,6945.38,0
+ANY.US,D,20230425,000000,29.148,30.03,28.35,30.023,7064.11,0
+ANY.US,D,20230426,000000,30.38,33.6,30.38,30.807,12292.8,0
+ANY.US,D,20230427,000000,31.5,32.9,30.8841,32.795,5874.94,0
+ANY.US,D,20230428,000000,32.683,32.683,30.94,31.493,4249.44,0
+ANY.US,D,20230501,000000,30.8,30.821,28.7,29.848,7160.34,0
+ANY.US,D,20230502,000000,29.043,31.493,27.307,30.912,7643.71,0
+ANY.US,D,20230503,000000,30.59,30.912,28.707,29.386,6780.08,0
+ANY.US,D,20230504,000000,30.1,33.586,28.7,29.127,8170.81,0
+ANY.US,D,20230505,000000,28.546,30.1,28.042,29.89,10698.8,0
+ANY.US,D,20230508,000000,28.7,30.8455,28.287,28.735,5160.64,0
+ANY.US,D,20230509,000000,28.07,30.1,28,30.093,7299.5,0
+ANY.US,D,20230510,000000,31.43,31.5,28.049,29.68,6670.84,0
+ANY.US,D,20230511,000000,29.799,29.799,27.93,28.56,4897.41,0
+ANY.US,D,20230512,000000,27.706,28.357,26.705,27.51,7088.71,0
+ANY.US,D,20230515,000000,26.824,27.16,24.5,25.144,15222.3,0
+ANY.US,D,20230516,000000,25.256,25.256,22.897,23.422,20462.2,0
+ANY.US,D,20230517,000000,23.8,24.493,22.82,24.22,12009.6,0
+ANY.US,D,20230518,000000,24.43,24.43,23.1,23.793,8046.31,0
+ANY.US,D,20230519,000000,23.1,23.786,21.7,22.071,12119.6,0
+ANY.US,D,20230522,000000,21.7,23.6319,21.7,23.338,5777.11,0
+ANY.US,D,20230523,000000,23.597,24.29,22.519,22.904,6406.4,0
+ANY.US,D,20230524,000000,22.918,22.918,21.35,22.176,6608.97,0
+ANY.US,D,20230525,000000,21.7,22.4,20.79,21,17910.2,0
+ANY.US,D,20230526,000000,21,22.4,21,21.357,8873.22,0
+ANY.US,D,20230530,000000,21.329,22.33,21.224,22.043,9383.77,0
+ANY.US,D,20230531,000000,21.07,22.036,20.3,21.658,11450.1,0
+ANY.US,D,20230601,000000,21.28,21.651,20.65,21.35,5693.6,0
+ANY.US,D,20230602,000000,21.308,22.82,20.517,22.82,9527.75,0
+ANY.US,D,20230605,000000,22.68,23.793,21.7,21.7,8779.91,0
+ANY.US,D,20230606,000000,21.084,22.666,20.734,22.134,9325.82,0
+ANY.US,D,20230607,000000,21.7,22.4,21.357,21.462,4234.44,0
+ANY.US,D,20230608,000000,21.434,22.288,20.7258,21,5503.1,0
+ANY.US,D,20230609,000000,21,22.302,20.3,21.322,6698.28,0
+ANY.US,D,20230612,000000,21,21.7413,20.797,20.86,4280.37,0
+ANY.US,D,20230613,000000,21.35,21.875,20.685,21,7157.57,0
+ANY.US,D,20230614,000000,21.308,22.358,20.3,20.3,8616.21,0
+ANY.US,D,20230615,000000,21.7,21.7,19.705,19.992,9778.42,0
+ANY.US,D,20230616,000000,19.859,20.888,19.187,19.67,13259.2,0
+ANY.US,D,20230620,000000,20.405,21.7,19.852,20.727,20294.5,0
+ANY.US,D,20230621,000000,22.4,24.213,21.875,22.288,46218.7,0
+ANY.US,D,20230622,000000,22.827,22.827,20.916,21.364,12438.4,0
+ANY.US,D,20230623,000000,21.42,24.584,20.377,23.667,47569.1,0
+ANY.US,D,20230626,000000,22.47,23.513,21.07,21.119,13904.6,0
+ANY.US,D,20230627,000000,22.33,22.4,21.392,21.539,8407.6,0
+ANY.US,D,20230628,000000,22.05,22.05,20.86,21.175,9476.58,0
+ANY.US,D,20230629,000000,20.2,20.699,17.601,20,87537.3,0
+ANY.US,D,20230630,000000,19.6,19.9,19.1,19.4,18291.1,0
+ANY.US,D,20230703,000000,19.2,21.999,19.2,21.5,33964.8,0
+ANY.US,D,20230705,000000,21.4,22.999,21.1,22.4,19949.1,0
+ANY.US,D,20230706,000000,22.6,22.9,21.5,22.7,18369.7,0
+ANY.US,D,20230707,000000,22.7,24.799,22.5,23,34626.8,0
+ANY.US,D,20230710,000000,23.3,24.3,22.1,24.2,33595,0
+ANY.US,D,20230711,000000,24.1,26.3,24,26.1,48995.3,0
+ANY.US,D,20230712,000000,27.2,27.2,25.3,26.2,32285.2,0
+ANY.US,D,20230713,000000,26.9,29.8,26,29.6,65588.7,0
+ANY.US,D,20230714,000000,29.9,29.9,25.6,26.5,40811.4,0
+ANY.US,D,20230717,000000,26.2,27.4,25.428,26.05,21430.8,0
+ANY.US,D,20230718,000000,26,26.25,24.4,25,16277.2,0
+ANY.US,D,20230719,000000,25.5,26,24.6,25.6,15454.7,0
+ANY.US,D,20230720,000000,26,26.2,24.717,25.8,16534.8,0
+ANY.US,D,20230721,000000,25.6,26.8,24.7,25.5,14332.9,0
+ANY.US,D,20230724,000000,24.8,25.499,23.5,23.8,17131.1,0
+ANY.US,D,20230725,000000,23.3,24.5,23.2,23.3,7334,0
+ANY.US,D,20230726,000000,23.3,24.3,22.6,23.7,11944,0
+ANY.US,D,20230727,000000,24.5,24.5,23.6,23.8,6583.4,0
+ANY.US,D,20230728,000000,24.3,24.6,23.958,24.2,4901.3,0
+ANY.US,D,20230731,000000,24.1,24.8,24,24.5,7971.2,0
+ANY.US,D,20230801,000000,24.2,24.3,23.7,24,5714.5,0
+ANY.US,D,20230802,000000,24.3,24.3,22.1,22.5,11762.6,0
+ANY.US,D,20230803,000000,22.6,22.6,21.2,21.4,8557,0
+ANY.US,D,20230804,000000,21.2,21.85,20.5,20.85,13841.4,0
+ANY.US,D,20230807,000000,21,21.4,20,21.4,7843.4,0
+ANY.US,D,20230808,000000,21.6,22.4,21,22.4,17811,0
+ANY.US,D,20230809,000000,22.9,22.9,20.2,20.5,9216,0
+ANY.US,D,20230810,000000,21.5,21.5,19.5,19.9,10224.8,0
+ANY.US,D,20230811,000000,20.6,21.2,20,20.5,5131.4,0
+ANY.US,D,20230814,000000,21.8,21.8,20.1,20.9,10178.4,0
+ANY.US,D,20230815,000000,21.6,21.6,19.5,19.8,5297.3,0
+ANY.US,D,20230816,000000,20.1,20.1,18.8,19.1,14071.4,0
+ANY.US,D,20230817,000000,18.3,18.8,15.85,16.3,19200.2,0
+ANY.US,D,20230818,000000,15.3,16.1,15,15,17387.4,0
+ANY.US,D,20230821,000000,15,15.4,13.9,14.1,8540.5,0
+ANY.US,D,20230822,000000,14.4,14.67,12.6,12.9,11015.6,0
+ANY.US,D,20230823,000000,13.194,15,13,14.9,14591.1,0
+ANY.US,D,20230824,000000,15.6,15.6,14,14.3,11026.2,0
+ANY.US,D,20230825,000000,14.1,14.8,13.8,14.4,3791.9,0
+ANY.US,D,20230828,000000,15,15.098,13.8,14.1,6329.9,0
+ANY.US,D,20230829,000000,13.9,17.4,13.8,16.4,33427.9,0
+ANY.US,D,20230830,000000,16.2,16.2,14.9,15,10858.2,0
+ANY.US,D,20230831,000000,15.6,15.6,14.1,14.5,11370.6,0
+ANY.US,D,20230901,000000,14.3,15,14.3,14.7,4040.2,0
+ANY.US,D,20230905,000000,14.3,15.6,14.3,15.6,3279.7,0
+ANY.US,D,20230906,000000,15.1,15.89,14.72,15.5,7805.5,0
+ANY.US,D,20230907,000000,15.2,15.4,14.8,15,1678.2,0
+ANY.US,D,20230908,000000,15.399,15.399,14.5,14.9,3668.5,0
+ANY.US,D,20230911,000000,14.7,15.2,14.676,14.8,4449.6,0
+ANY.US,D,20230912,000000,15.4,16.15,14.8,14.9,10265.8,0
+ANY.US,D,20230913,000000,15,15.2,14.2,14.2,5150.7,0
+ANY.US,D,20230914,000000,13.8,14.8,13.8,14,6526.2,0
+ANY.US,D,20230915,000000,14.001,14.499,13.7,13.7,2095.1,0
+ANY.US,D,20230918,000000,14.3,14.4,13.8,13.8,3279.1,0
+ANY.US,D,20230919,000000,14.1,14.2,12.8,13.5,5382.1,0
+ANY.US,D,20230920,000000,13.5,13.8,13.108,13.4,4149.3,0
+ANY.US,D,20230921,000000,13.275,13.6,13.1,13.5,4745.8,0
+ANY.US,D,20230922,000000,13.3,13.998,13.2,13.3,3588.5,0
+ANY.US,D,20230925,000000,13.1,14.091,13.1,13.5,1745,0
+ANY.US,D,20230926,000000,14,14.3,13.6,13.6,2359.1,0
+ANY.US,D,20230927,000000,14.2,14.3,13.4,14,3354.2,0
+ANY.US,D,20230928,000000,13.8,14.2,12.9,13.4,27774.3,0
+ANY.US,D,20230929,000000,13.6,13.799,13.2,13.3,6656.8,0
+ANY.US,D,20231002,000000,14.2,14.4,13.001,13.2,9285.5,0
+ANY.US,D,20231003,000000,13.1,13.11,12.2,12.4,6255,0
+ANY.US,D,20231004,000000,12.5,12.5,11.2,12,17239,0
+ANY.US,D,20231005,000000,11.7,12.1,11.5,11.7,3811,0
+ANY.US,D,20231006,000000,11.8,13.199,11.6,12.5,11534.1,0
+ANY.US,D,20231009,000000,12.9,12.9,11.802,12.2,2303.6,0
+ANY.US,D,20231010,000000,12.185,12.983,12.185,12.3,3525,0
+ANY.US,D,20231011,000000,12.55,12.6,12,12.299,2474.6,0
+ANY.US,D,20231012,000000,12.5,12.5,12,12.5,5465.6,0
+ANY.US,D,20231013,000000,12.1,12.2,11.4,11.55,10063.7,0
+ANY.US,D,20231016,000000,12.3,12.8,11.9,12.8,19763.8,0
+ANY.US,D,20231017,000000,12.9,13.5,12.532,13,12256.9,0
+ANY.US,D,20231018,000000,13.2,13.2,12.5,12.6,12949.2,0
+ANY.US,D,20231019,000000,12.31,12.6,12.1,12.1,8558.6,0
+ANY.US,D,20231020,000000,11.9,12.499,11.8,12.05,7124,0
+ANY.US,D,20231023,000000,12.2,14.2,11.9,14.1,43544.1,0
+ANY.US,D,20231024,000000,15.5,16,12.7,13.5,68122.9,0
+ANY.US,D,20231025,000000,13.5,13.6,11.807,12.1,45995.6,0
+ANY.US,D,20231026,000000,12.386,12.6,11,11,28699,0
+ANY.US,D,20231027,000000,11,11.599,10.1,10.25,29014.2,0
+ANY.US,D,20231030,000000,10.3,10.8,10,10.2,20325.1,0
+ANY.US,D,20231031,000000,10,10.5,9.9,10,13697,0
+ANY.US,D,20231101,000000,10.5,10.5,9.2,9.299,17300.8,0
+ANY.US,D,20231102,000000,9.457,10.2,9.457,9.999,11422,0
+ANY.US,D,20231103,000000,9.9,10.7,9.9,10.1,16670.7,0
+ANY.US,D,20231106,000000,10.6,10.6,9.6,9.6,7034.6,0
+ANY.US,D,20231107,000000,9.6,10.5,9.401,10.3,13453.3,0
+ANY.US,D,20231108,000000,10.6,10.7,9.7,10,12746.8,0
+ANY.US,D,20231109,000000,11,11.7,9.8,9.8,34717,0
+ANY.US,D,20231110,000000,10.1,10.3,9.5,9.8,13841.6,0
+ANY.US,D,20231113,000000,9.7,10.054,9.506,9.6,10647.7,0
+ANY.US,D,20231114,000000,9.999,9.999,9.11,9.515,13479.1,0
+ANY.US,D,20231115,000000,9.498,10.2,9.401,9.9,23180,0
+ANY.US,D,20231116,000000,9.416,10,9.416,9.576,7344.9,0
+ANY.US,D,20231117,000000,9.6,9.75,8.9208,9.276,17813.3,0
+ANY.US,D,20231120,000000,9.276,9.4,8.501,9.116,21527,0
+ANY.US,D,20231121,000000,8.832,9,8.22,8.4,27803.2,0
+ANY.US,D,20231122,000000,8.6,8.6,7.5,7.612,29348.6,0
+ANY.US,D,20231124,000000,7.993,8.095,7.6,7.99,14931,0
+ANY.US,D,20231127,000000,7.7,8,7.501,7.7,17016.5,0
+ANY.US,D,20231128,000000,7.8,7.8,7,7.35,24143.3,0
+ANY.US,D,20231129,000000,7.35,7.702,7.045,7.11,23786.7,0
+ANY.US,D,20231130,000000,7.1,7.2,6.16,6.25,28396.2,0
+ANY.US,D,20231201,000000,6.21,10.9,5.707,8,668595,0
+ANY.US,D,20231204,000000,10.1,10.7,8.2,10.7,1116388,0
+ANY.US,D,20231205,000000,10.7,17.9,10.5,17.4,2605765,0
+ANY.US,D,20231206,000000,16.5,18.5,15.1,16.6,646353,0
+ANY.US,D,20231207,000000,15.5,18.3,15,15.5,291033,0
+ANY.US,D,20231208,000000,15.9,17,14.2,15.4,240844,0
+ANY.US,D,20231211,000000,12.7,13.8,11.1,11.5,195960,0
+ANY.US,D,20231212,000000,12.4,12.493,11.4,11.5,79176.6,0
+ANY.US,D,20231213,000000,11.6,14.675,10.5,14.2,251696,0
+ANY.US,D,20231214,000000,14.5,16.487,13.8,14.7,217613,0
+ANY.US,D,20231215,000000,14,15,13.401,14.2,106930,0
+ANY.US,D,20231218,000000,13.6,16.2,13.2,15.7,142567,0
+ANY.US,D,20231219,000000,15.9,20.3,15.9,19.5,482409,0
+ANY.US,D,20231220,000000,22.5,28.499,21.6,25.7,1496457,0
+ANY.US,D,20231221,000000,26,27.8,22.7,25.6,292126,0
+ANY.US,D,20231222,000000,25.9,32.4,24.6,29.3,506613,0
+ANY.US,D,20231226,000000,28.2,31.1,27.7,30.6,201660,0
+ANY.US,D,20231227,000000,32.1,40.9,32,40.1,691647,0
+ANY.US,D,20231228,000000,36.7,37.699,32.1,33,357191,0
+ANY.US,D,20231229,000000,34.9,38.05,32.5,33.2,402569,0
+ANY.US,D,20240102,000000,38.3,39.1,32.302,33.4,262386,0
+ANY.US,D,20240103,000000,30.1,34.3,28.5,30.1,284148,0
+ANY.US,D,20240104,000000,30.1,31.2,28.3,28.6,234814,0
+ANY.US,D,20240105,000000,27.6,28.596,25.9,26.2,158231,0
+ANY.US,D,20240108,000000,28.3,30.6,24.8,29.5,295973,0
+ANY.US,D,20240109,000000,28.4,29.3,26.3,26.5,173463,0
+ANY.US,D,20240110,000000,25.5,30.399,25.5,27.5,210312,0
+ANY.US,D,20240111,000000,30.4,32.2,23.1,23.9,357905,0
+ANY.US,D,20240112,000000,23.4,23.4,19.3,19.3,208853,0
+ANY.US,D,20240116,000000,19,20.5,17.6,19.3,145244,0
+ANY.US,D,20240117,000000,19,19.3,17.6,19.3,106827,0
+ANY.US,D,20240118,000000,19.2,19.9,17,17.7,109463,0
+ANY.US,D,20240119,000000,18,19.2,16.6,18.5,84871,0
+ANY.US,D,20240122,000000,17.5,19.7,17.4,19.3,90733.4,0
+ANY.US,D,20240123,000000,18.2,19.25,17.1,18.9,80580.4,0
+ANY.US,D,20240124,000000,19.3,20.2,17.75,18.2,54745.2,0
+ANY.US,D,20240125,000000,18,18.4,17.3,18,43875.8,0
+ANY.US,D,20240126,000000,19,22.9,18.71,22.6,190264,0
+ANY.US,D,20240129,000000,22.8,25.4,21.3,24.2,158472,0
+ANY.US,D,20240130,000000,24.2,24.4,21.9,22.1,138517,0
+ANY.US,D,20240131,000000,20.9,22.6,20.1,21,87827.3,0
+ANY.US,D,20240201,000000,20.7,21.5,19.6,20.5,64685.5,0
+ANY.US,D,20240202,000000,20.5,20.801,19.2,19.5,61623.5,0
+ANY.US,D,20240205,000000,19.8,20,18.326,18.6,34761.7,0
+ANY.US,D,20240206,000000,18.4,21.8,18.3,21.4,68059,0
+ANY.US,D,20240207,000000,21.4,21.95,20.12,21.4,60819.9,0
+ANY.US,D,20240208,000000,22.3,24.003,22.3,23.75,151006,0
+ANY.US,D,20240209,000000,25,26,22.5,24.1,258310,0
+ANY.US,D,20240212,000000,24.1,27.286,23.5,25.8,196621,0
+ANY.US,D,20240213,000000,22.9,23.8,21.505,22,173677,0
+ANY.US,D,20240214,000000,24.8,26.05,23,25.4,157784,0
+ANY.US,D,20240215,000000,25.3,26.8,22.1,22.8,171799,0
+ANY.US,D,20240216,000000,22.8,23.701,22,22.3,65514.4,0
+ANY.US,D,20240220,000000,23.1,23.1,20.107,21.2,93133.1,0
+ANY.US,D,20240221,000000,20.7,21.2,20.2,20.7,42501,0
+ANY.US,D,20240222,000000,21.2,22.9,20.8,22.9,55575.8,0
+ANY.US,D,20240223,000000,22.1,22.1,20.7,21.2,42029.6,0
+ANY.US,D,20240226,000000,21.2,24.6,21.2,24.3,246080,0
+ANY.US,D,20240227,000000,26,26,21.8,23,199552,0
+ANY.US,D,20240228,000000,23.7,24.3,21,21.3,200948,0
+ANY.US,D,20240229,000000,21.8,22.1,18.9,19.3,140323,0
+ANY.US,D,20240301,000000,19.7,20.7,18.3,20.2,78513.3,0
+ANY.US,D,20240304,000000,19.6,20.2,18.2,18.6,140852,0
+ANY.US,D,20240305,000000,18.4,18.596,17,17.05,75057,0
+ANY.US,D,20240306,000000,17.4,18.4,17,17.5,65270.1,0
+ANY.US,D,20240307,000000,17.5,17.789,16.94,17.1,48474.9,0
+ANY.US,D,20240308,000000,17.2,19.5,17.2,19,83401.8,0
+ANY.US,D,20240311,000000,19.2,19.3,17.3,17.4,67178.4,0
+ANY.US,D,20240312,000000,17.6,17.6,16.2,16.2,61689.6,0
+ANY.US,D,20240313,000000,16.7,17.1,15.8,16.1,54592.9,0
+ANY.US,D,20240314,000000,15.8,15.944,13.6,13.8,81398.3,0
+ANY.US,D,20240315,000000,13.1,14.6,13.1,14.5,81375.1,0
+ANY.US,D,20240318,000000,14.4,14.6,13.7,14.3,50837.2,0
+ANY.US,D,20240319,000000,14.2,14.294,13.25,13.6,37086.9,0
+ANY.US,D,20240320,000000,13.6,15.4,13.3,15.3,74840.5,0
+ANY.US,D,20240321,000000,15,15.2,13.9,14,69114.3,0
+ANY.US,D,20240322,000000,13.9,14.2,13.4,13.8,38409.7,0
+ANY.US,D,20240325,000000,14.1,15,13.88,14.7,77305,0
+ANY.US,D,20240326,000000,15,15,14,14.1,32465.4,0
+ANY.US,D,20240327,000000,14.4,14.499,13.2,13.6,43088.6,0
+ANY.US,D,20240328,000000,13.9,16.91,13.85,15.4,120912,0
+ANY.US,D,20240401,000000,15.4,15.6,14.2,14.5,38883.2,0
+ANY.US,D,20240402,000000,13.9,13.9,13.4,13.5,30356.8,0
+ANY.US,D,20240403,000000,13.7,13.7,12.8,13.2,34403,0
+ANY.US,D,20240404,000000,13.5,14.5,13.197,13.3,56261.1,0
+ANY.US,D,20240405,000000,13.3,13.8,12.7,12.8,37792.1,0
+ANY.US,D,20240408,000000,13.2,13.69,12.8,13,32958,0
+ANY.US,D,20240409,000000,13,13,12.3,12.5,20777.3,0
+ANY.US,D,20240410,000000,12.3,12.7,11.9,12.5,38741.9,0
+ANY.US,D,20240411,000000,12.6,12.699,12.2,12.3,18964.2,0
+ANY.US,D,20240412,000000,12.3,12.5,10.8,10.8,49438.7,0
+ANY.US,D,20240415,000000,10.9,11.7,10.5,10.6,36175.9,0
+ANY.US,D,20240416,000000,10.5,10.6,9.72,10.4,44335.4,0
+ANY.US,D,20240417,000000,10.6,10.9,9.9,10.6,35220.3,0
+ANY.US,D,20240418,000000,10.8,11.3,10.4,10.9,26565.9,0
+ANY.US,D,20240419,000000,11,11.3,10.7,10.7,25189.7,0
+ANY.US,D,20240422,000000,11,11.4,10.2,11.2,48009.1,0
+ANY.US,D,20240423,000000,11.5,12.908,11.3,12,54674.6,0
+ANY.US,D,20240424,000000,11.7,11.769,11.2,11.5,20352.4,0
+ANY.US,D,20240425,000000,11.3,11.4,10.7,11,21785.6,0
+ANY.US,D,20240426,000000,11.1,11.4,10.6,10.8,29753.8,0
+ANY.US,D,20240429,000000,10.8,10.95,10.2,10.4,47045.7,0
+ANY.US,D,20240430,000000,10.2,10.3,9.7,9.992,33203.7,0
+ANY.US,D,20240501,000000,9.904,10.5,9.31,10,30944.5,0
+ANY.US,D,20240502,000000,10.1,10.4,9.56,9.73,26558.9,0
+ANY.US,D,20240503,000000,10,10.4,9.719,10.2,14293.4,0
+ANY.US,D,20240506,000000,10.4,10.8,10.4,10.6,27131.2,0
+ANY.US,D,20240507,000000,10.4,10.41,9.15,9.278,41677.2,0
+ANY.US,D,20240508,000000,9.278,9.278,8.5,9.028,26359.8,0
+ANY.US,D,20240509,000000,9.1,9.29,8.5,9.114,26838.8,0
+ANY.US,D,20240510,000000,9.114,9.196,8.055,8.562,26921.1,0
+ANY.US,D,20240513,000000,8.4,8.96,8.4,8.605,17355.4,0
+ANY.US,D,20240514,000000,8.3,9.69,8,9.32,40430.7,0
+ANY.US,D,20240515,000000,9.5,10.5,8.841,10.4,39545.8,0
+ANY.US,D,20240516,000000,10.2,10.942,10,10.2,25076.2,0
+ANY.US,D,20240517,000000,10.2,10.88,9.325,10.3,31692.9,0
+ANY.US,D,20240520,000000,10.6,15.5,10.3,15.3,288010,0
+ANY.US,D,20240521,000000,15.4,15.4,11.6,11.85,174059,0
+ANY.US,D,20240522,000000,12,14.8,11.9,12.2,199202,0
+ANY.US,D,20240523,000000,12.5,12.6,11.2,11.7,53858.2,0
+ANY.US,D,20240524,000000,12,13.3,11.5,12.5,67524,0
+ANY.US,D,20240528,000000,12.3,12.9,11.6,12.1,40986.2,0
+ANY.US,D,20240529,000000,11.9,12.3,11.7,11.9,18374.3,0
+ANY.US,D,20240530,000000,12,12.8,11.4,11.6,50360.2,0
+ANY.US,D,20240531,000000,11.9,11.9,11,11.1,52782.6,0
+ANY.US,D,20240603,000000,11.3,11.7,10.6,10.9,44673.4,0
+ANY.US,D,20240604,000000,11.1,12.2,10.6,11.9,98133.7,0
+ANY.US,D,20240605,000000,12.3,12.5,11,11.95,71811.2,0
+ANY.US,D,20240606,000000,11.7,13.6,11.55,13.5,82903.7,0
+ANY.US,D,20240607,000000,12.8,14.7,11.6,11.8,146930,0
+ANY.US,D,20240610,000000,11.6,13,11.5,12.5,77481.4,0
+ANY.US,D,20240611,000000,12.1,12.2,11.1,12,110394,0
+ANY.US,D,20240612,000000,12,12.7,11.65,11.8,116112,0
+ANY.US,D,20240613,000000,11.6,12.301,11.4,11.7,95447.7,0
+ANY.US,D,20240614,000000,11.9,12.2,11.085,11.3,98369,0
+ANY.US,D,20240617,000000,11.2,11.85,10.5,11.4,130497,0
+ANY.US,D,20240618,000000,11.5,11.5,10.69,10.8,71548.1,0
+ANY.US,D,20240620,000000,10.7,11.6,10.2,10.2,88518.7,0
+ANY.US,D,20240621,000000,10.3,10.8,9.9,10.7,44618.2,0
+ANY.US,D,20240624,000000,10.2,10.8,10,10.3,40945.6,0
+ANY.US,D,20240625,000000,10.4,11.9,10.1,11.2,127755,0
+ANY.US,D,20240626,000000,11.1,11.5,10.6,10.9,135235,0
+ANY.US,D,20240627,000000,11.3,11.499,10.9,11.2,35879.7,0
+ANY.US,D,20240628,000000,11.4,11.4,10.55,10.8,43591.2,0
+ANY.US,D,20240701,000000,10.8,11.299,10.6,10.7,84495.4,0
+ANY.US,D,20240702,000000,10.7,11,10.1,10.4,96619.3,0
+ANY.US,D,20240703,000000,10.2,10.6,10.1,10.4,27301.7,0
+ANY.US,D,20240705,000000,10.1,10.4,9.95,10.2,47016.8,0
+ANY.US,D,20240708,000000,10.2,10.5,10.1,10.2,43664.1,0
+ANY.US,D,20240709,000000,10.1,10.3,9.52,9.672,69113.6,0
+ANY.US,D,20240710,000000,9.799,10.4,9.5,10,55875.3,0
+ANY.US,D,20240711,000000,10.4,10.5,10.1,10.2,42611.5,0
+ANY.US,D,20240712,000000,10.6,10.85,10.2,10.6,30764.4,0
+ANY.US,D,20240715,000000,10.8,11.994,10.8,11.7,87835.6,0
+ANY.US,D,20240716,000000,11.7,13.3,11.301,12.9,152102,0
+ANY.US,D,20240717,000000,12.5,13.251,11.5,11.9,81025.1,0
+ANY.US,D,20240718,000000,12.1,12.3,11,11.2,30869.5,0
+ANY.US,D,20240719,000000,10.9,12.6,10.9,11.8,71441.2,0
+ANY.US,D,20240722,000000,12.1,12.4,11.195,11.9,77072.5,0
+ANY.US,D,20240723,000000,11.8,12.2,11.4,11.6,39075,0
+ANY.US,D,20240724,000000,11.6,12.1,11,11.1,38461.2,0
+ANY.US,D,20240725,000000,10.9,10.9,9.8,10.3,83943.1,0
+ANY.US,D,20240726,000000,10.8,11.199,10.5,10.7,36699.2,0
+ANY.US,D,20240729,000000,11,11.2,10.314,10.4,32849.5,0
+ANY.US,D,20240730,000000,10.5,10.6,10,10.2,29648.1,0
+ANY.US,D,20240731,000000,10.5,11.3,10.217,10.6,41581.9,0
+ANY.US,D,20240801,000000,10.9,10.9,9.9,9.999,35622.6,0
+ANY.US,D,20240802,000000,9.8,9.80198,9.011,9.189,46852,0
+ANY.US,D,20240805,000000,7.651,8.733,7.451,8.68,52360.7,0
+ANY.US,D,20240806,000000,8.8,8.9,8.542,8.8,19736.4,0
+ANY.US,D,20240807,000000,8.9,9.18,8.2,8.322,26339.7,0
+ANY.US,D,20240808,000000,8.6,9.063,8.1,8.852,41191.1,0
+ANY.US,D,20240809,000000,8.97,9,8.52,8.69,12961.5,0
+ANY.US,D,20240812,000000,8.9,9,8.221,8.685,10815.2,0
+ANY.US,D,20240813,000000,8.53,8.944,8.4,8.799,30724.9,0
+ANY.US,D,20240814,000000,8.9,8.9,8.352,8.531,24342.5,0
+ANY.US,D,20240815,000000,8.5,8.799,8,8.15,45366,0
+ANY.US,D,20240816,000000,8,8.5,7.913,8.385,35870.8,0
+ANY.US,D,20240819,000000,8.19,8.6,8.19,8.4,27505.4,0
+ANY.US,D,20240820,000000,8.6,8.9,8.5,8.797,49775.1,0
+ANY.US,D,20240821,000000,8.649,10.276,8.535,10,66628.4,0
+ANY.US,D,20240822,000000,9.9,10.1,9.403,9.838,38874.2,0
+ANY.US,D,20240823,000000,9.864,10.4,9.7,10.3,61533,0
+ANY.US,D,20240826,000000,10.2,10.2,9.838,10.1,34131.9,0
+ANY.US,D,20240827,000000,10,10.1,9.6,10.1,33198.8,0
+ANY.US,D,20240828,000000,10,10.3,9.201,9.444,26340.7,0
+ANY.US,D,20240829,000000,9.53,9.767,9.3,9.543,21017.9,0
+ANY.US,D,20240830,000000,9.465,9.699,8.663,9.087,22632.9,0
+ANY.US,D,20240903,000000,9.087,9.299,8.166,8.195,48794.2,0
+ANY.US,D,20240904,000000,8.152,8.405,7.8,7.999,36485.7,0
+ANY.US,D,20240905,000000,8,8.355,7.5,7.52,33636.4,0
+ANY.US,D,20240906,000000,7.52,7.733,6.92,7.108,33917.9,0
+ANY.US,D,20240909,000000,7.204,7.5,6.71,7.108,37905.3,0
+ANY.US,D,20240910,000000,7.2,7.797,7.0001,7.58,37626.1,0
+ANY.US,D,20240911,000000,7.7,8.249,7.29163,8.2,19496.1,0
+ANY.US,D,20240912,000000,8.3,8.68,8.008,8.4,17871.5,0
+ANY.US,D,20240913,000000,8.5,8.9,8.3,8.8,27571.2,0
+ANY.US,D,20240916,000000,8.636,8.9,8.6,8.82,21392.5,0
+ANY.US,D,20240917,000000,8.8,9.18,8.514,8.801,13044.1,0
+ANY.US,D,20240918,000000,8.8,9.5,8.712,8.712,14191.1,0
+ANY.US,D,20240919,000000,9.1,9.499,8.9,8.92,23186.9,0
+ANY.US,D,20240920,000000,8.92,9.1,8.78,8.911,9021.5,0
+ANY.US,D,20240923,000000,8.963,9.099,8.696,8.696,12225.8,0
+ANY.US,D,20240924,000000,8.787,9,8.375,8.9,23116.8,0
+ANY.US,D,20240925,000000,8.8,9.09,8.702,8.89,15336.8,0
+ANY.US,D,20240926,000000,9,9.989,9,9.9,60860.7,0
+ANY.US,D,20240927,000000,10,10.4,9.577,9.925,45210.4,0
+ANY.US,D,20240930,000000,9.767,9.924,9,9.046,28907.4,0
+ANY.US,D,20241001,000000,9.014,9.5,8.611,8.8,21652.1,0
+ANY.US,D,20241002,000000,8.563,8.86,8.51,8.61,34939.3,0
+ANY.US,D,20241003,000000,8.6,8.701,8.51,8.598,9327.6,0
+ANY.US,D,20241004,000000,8.598,8.798,8.51,8.723,19204.4,0
+ANY.US,D,20241007,000000,8.5,9.14,8.5,8.72,45211.1,0
+ANY.US,D,20241008,000000,8.672,8.99299,8.313,8.6,12116.4,0
+ANY.US,D,20241009,000000,8.617,8.95,8.4,8.668,15472.8,0
+ANY.US,D,20241010,000000,8.7,8.7,8.317,8.563,13681.8,0
+ANY.US,D,20241011,000000,8.5,8.787,8.403,8.648,15985.8,0
+ANY.US,D,20241014,000000,9.049,10.2,8.902,9.606,69709.3,0
+ANY.US,D,20241015,000000,9.517,10.9,9.315,9.455,80349.3,0
+ANY.US,D,20241016,000000,9.465,9.984,9.001,9.863,61872.8,0
+ANY.US,D,20241017,000000,9.9,9.9,9.6,9.611,25883.6,0
+ANY.US,D,20241018,000000,9.8,11.2,9.75,10.7,86633.8,0
+ANY.US,D,20241021,000000,10.5,10.78,10.2,10.6,45899.8,0
+ANY.US,D,20241022,000000,10.6,11.15,10.45,11,53609.7,0
+ANY.US,D,20241023,000000,10.9,10.901,9.911,10.4,64593.2,0
+ANY.US,D,20241024,000000,10.7,11.6,10.5,10.7,99715.8,0
+ANY.US,D,20241025,000000,10.6,11,10.3,10.4,64865,0
+ANY.US,D,20241028,000000,10.9,11.7,10.65,11.3,89333.8,0
+ANY.US,D,20241029,000000,11.7,13.4,11.3,11.6,207068,0
+ANY.US,D,20241030,000000,11.5,11.6,10.1,10.7,74794.6,0
+ANY.US,D,20241031,000000,10.4,10.9,10.2,10.4,37716.9,0
+ANY.US,D,20241101,000000,10.3,11,10.2,10.2,39750.5,0
+ANY.US,D,20241104,000000,10.2,10.7,10,10.3,69784.8,0
+ANY.US,D,20241105,000000,10.7,10.728,10.15,10.4,50594.7,0
+ANY.US,D,20241106,000000,11.1,12.1,10.8,11.9,123754,0
+ANY.US,D,20241107,000000,12,13.4,11.7,12.8,133981,0
+ANY.US,D,20241108,000000,13,13.2,12.1,12.5,82779.4,0
+ANY.US,D,20241111,000000,14.5,16.5,13.7,16.2,444447,0
+ANY.US,D,20241112,000000,15.5,18,14.5,17.5,252006,0
+ANY.US,D,20241113,000000,17.5,19,14.5,15.4,232425,0
+ANY.US,D,20241114,000000,15.9,16.5,14.5,14.5,110756,0
+ANY.US,D,20241115,000000,14.7,15.5,14,14.9,90595,0
+ANY.US,D,20241118,000000,14.7,14.9,13.601,13.7,117925,0
+ANY.US,D,20241119,000000,13.7,16,13.7,15.1,138038,0
+ANY.US,D,20241120,000000,15.9,16,13.4,14,146282,0
+ANY.US,D,20241121,000000,14.2,14.9,12.8,13,210017,0
+ANY.US,D,20241122,000000,12.8,13.899,12.5,13.6,96518.2,0
+ANY.US,D,20241125,000000,14,14,12.7,12.9,90599.2,0
+ANY.US,D,20241126,000000,12.8,13.3,11.8,12,81009.7,0
+ANY.US,D,20241127,000000,12,14,12,13.8,84790.6,0
+ANY.US,D,20241129,000000,14,15.352,14,14.7,72793.1,0
+ANY.US,D,20241202,000000,15.1,15.1,13.8,14.3,57487.4,0
+ANY.US,D,20241203,000000,14.3,14.45,13.2,13.5,33950.1,0
+ANY.US,D,20241204,000000,13.7,14.3,13.3,14.3,67487,0
+ANY.US,D,20241205,000000,15.1,15.228,13.7,13.9,103133,0
+ANY.US,D,20241206,000000,14.3,15.294,13.85,15.2,90798.6,0
+ANY.US,D,20241209,000000,15.3,16.7,14.1,14.3,164466,0
+ANY.US,D,20241210,000000,14.4,14.7,13,13.2,124829,0
+ANY.US,D,20241211,000000,13.3,13.35,12.5,13.2,97026.8,0
+ANY.US,D,20241212,000000,12.9,13.2,12.25,12.4,87541,0
+ANY.US,D,20241213,000000,12.7,12.8,12,12.2,67521.9,0
+ANY.US,D,20241216,000000,12.4,13.05,12.1,12.5,119229,0
+ANY.US,D,20241217,000000,12.6,12.7,11.75,12.1,55443.6,0
+ANY.US,D,20241218,000000,11.7,11.879,10.41,10.6,109916,0
+ANY.US,D,20241219,000000,10.8,11.23,10,10.1,72300.3,0
+ANY.US,D,20241220,000000,10.1,10.6,9.604,10,48260.1,0
+ANY.US,D,20241223,000000,9.8,9.892,9.374,9.578,37302.1,0
+ANY.US,D,20241224,000000,9.8,10.4,9.603,10.1,32228.7,0
+ANY.US,D,20241226,000000,10,10.4,9.89,10.4,34220.1,0
+ANY.US,D,20241227,000000,10.2,10.2,9.516,9.61,48396.2,0
+ANY.US,D,20241230,000000,9.507,9.701,9.1,9.4,39635.9,0
+ANY.US,D,20241231,000000,9.4,9.7,9.046,9.442,39560.7,0
+ANY.US,D,20250102,000000,9.75,10.9,9.694,10.1,57291.1,0
+ANY.US,D,20250103,000000,9.8,11.099,9.67,10.9,54806.9,0
+ANY.US,D,20250106,000000,10.9,10.95,10.4,10.6,40237.6,0
+ANY.US,D,20250107,000000,10.6,11.8,10.5,11.1,193235,0
+ANY.US,D,20250108,000000,11.6,11.6,9.901,10.6,133616,0
+ANY.US,D,20250110,000000,10.6,11.3,10.313,10.9,72320,0
+ANY.US,D,20250113,000000,10.6,10.6,9.8,10.3,50576.1,0
+ANY.US,D,20250114,000000,10.5,10.6,10,10,51022.1,0
+ANY.US,D,20250115,000000,10.2,10.8,10,10.6,63695.1,0
+ANY.US,D,20250116,000000,10.4,10.4,10,10.2,31585.5,0
+ANY.US,D,20250117,000000,10.5,11.2,10.35,10.9,134950,0
+ANY.US,D,20250121,000000,10.8,10.8,10.2,10.2,62985.3,0
+ANY.US,D,20250122,000000,10.2,10.384,9.673,9.8,98032.7,0
+ANY.US,D,20250123,000000,9.5,9.98599,9.4,9.789,51545.5,0
+ANY.US,D,20250124,000000,10,10.499,9.703,9.889,60226.8,0
+ANY.US,D,20250127,000000,9.7,9.727,8.6,8.902,65340.1,0
+ANY.US,D,20250128,000000,8.9,9.365,8.633,9.199,33455.6,0
+ANY.US,D,20250129,000000,9,9.09699,8.5,8.655,35253,0
+ANY.US,D,20250130,000000,8.62,9,8.5,8.75,40147.6,0
+ANY.US,D,20250131,000000,8.7,9.08,8.602,8.725,26466.3,0
+ANY.US,D,20250203,000000,8.146,8.578,7.75,8.416,32088,0
+ANY.US,D,20250204,000000,8.25,8.552,8.201,8.234,29156,0
+ANY.US,D,20250205,000000,8.293,8.44501,7.6,7.688,31616.3,0
+ANY.US,D,20250206,000000,7.7,8,7.6,7.849,34821.9,0
+ANY.US,D,20250207,000000,7.842,8.174,7.5,7.66,41558.3,0
+ANY.US,D,20250210,000000,7.7,7.778,7.425,7.507,33572.9,0
+ANY.US,D,20250211,000000,7.4,7.49899,7.0601,7.167,35842.7,0
+ANY.US,D,20250212,000000,7.1,7.29899,6.8,7.14,47138.3,0
+ANY.US,D,20250213,000000,7.1,7.854,7.002,7.819,43659.3,0
+ANY.US,D,20250214,000000,7.999,7.999,7.2,7.41,32042.3,0
+ANY.US,D,20250218,000000,7.5,7.526,7.164,7.378,23769.7,0
+ANY.US,D,20250219,000000,7.39,7.57,7.2,7.417,15061.5,0
+ANY.US,D,20250220,000000,7.31,7.39999,7,7.141,20248.3,0
+ANY.US,D,20250221,000000,7,7.34,6.6,6.661,51462.1,0
+ANY.US,D,20250224,000000,6.7,6.867,6.302,6.657,39397.6,0
+ANY.US,D,20250225,000000,6.495,6.66,6.056,6.421,33348.5,0
+ANY.US,D,20250226,000000,6.32,6.733,6.21,6.456,13606.9,0
+ANY.US,D,20250227,000000,6.735,6.735,6.019,6.12,38031.6,0
+ANY.US,D,20250228,000000,6,6.445,5.951,6.3,21570.7,0
+ANY.US,D,20250303,000000,6.6,6.9,5.9,5.93,89786.1,0
+ANY.US,D,20250304,000000,5.811,6.345,5.525,5.901,27179.6,0
+ANY.US,D,20250305,000000,5.9,6.099,5.801,5.903,22063.5,0
+ANY.US,D,20250306,000000,5.9,6.079,5.607,5.738,15816.3,0
+ANY.US,D,20250307,000000,5.622,6.073,5.61,5.99,20042.9,0
+ANY.US,D,20250310,000000,5.81,5.926,5.3,5.46,32231.1,0
+ANY.US,D,20250311,000000,5.4,5.74166,5.276,5.527,14518.8,0
+ANY.US,D,20250312,000000,5.5,5.5,5.303,5.431,11403.8,0
+ANY.US,D,20250313,000000,5.44,5.5,5,5.22,32388.3,0
+ANY.US,D,20250314,000000,5.1,5.33,4.844,4.93,45523.2,0
+ANY.US,D,20250317,000000,4.957,5.079,4.818,4.94,18420.9,0
+ANY.US,D,20250318,000000,4.84,4.9,4.6,4.74,18146.2,0
+ANY.US,D,20250319,000000,4.8,4.949,4.64,4.688,28644.7,0
+ANY.US,D,20250320,000000,4.7,4.922,4.516,4.531,11989,0
+ANY.US,D,20250321,000000,4.8,4.9,4.551,4.801,13628.5,0
+ANY.US,D,20250324,000000,5.07,5.199,4.75,4.75,29199.6,0
+ANY.US,D,20250325,000000,4.8,5,4.7,4.7,17902.9,0
+ANY.US,D,20250326,000000,4.7,4.946,4.45,4.532,47776.1,0
+ANY.US,D,20250327,000000,4.4,4.69,4.4,4.599,11275.2,0
+ANY.US,D,20250328,000000,4.524,4.695,4.148,4.189,33414.4,0
+ANY.US,D,20250331,000000,4.1,4.186,3.755,3.985,36293.3,0
+ANY.US,D,20250401,000000,3.971,4.638,3.9,4.3,34962.4,0
+ANY.US,D,20250402,000000,3.9,5.563,3.9,5.5,73248,0
+ANY.US,D,20250403,000000,4.8,5.2,4.6261,5.055,23264.9,0
+ANY.US,D,20250404,000000,4.9,5.04,4.651,4.786,23914.3,0
+ANY.US,D,20250407,000000,4.29,4.5,3.61,4.256,49549.4,0
+ANY.US,D,20250408,000000,4.494,4.523,3.92,3.97,24582.4,0
+ANY.US,D,20250409,000000,3.977,4.43287,3.811,4.3,37793.6,0
+ANY.US,D,20250410,000000,4.3,4.466,4.3,4.36,29526.1,0
+ANY.US,D,20250411,000000,4.4,4.689,4.4,4.59,18692.8,0
+ANY.US,D,20250414,000000,4.89,5.2,4.741,5.15,30220.2,0
+ANY.US,D,20250415,000000,5.095,5.149,4.702,4.799,15842.6,0
+ANY.US,D,20250416,000000,4.7,4.75,4.4516,4.556,15440.5,0
+ANY.US,D,20250417,000000,4.6,4.899,4.6,4.657,10977.8,0
+ANY.US,D,20250421,000000,4.5,4.622,4.311,4.456,18466.6,0
+ANY.US,D,20250422,000000,4.46,5.04,4.46,4.933,41978.6,0
+ANY.US,D,20250423,000000,5.13,5.499,4.836,4.86,49579.8,0
+ANY.US,D,20250424,000000,5,6.25,4.9,5.35,141522,0
+ANY.US,D,20250425,000000,5.441,5.7,5.345,5.562,42663.3,0
+ANY.US,D,20250428,000000,5.562,5.8,5.36,5.422,22777,0
+ANY.US,D,20250429,000000,5.4,5.778,5.4,5.7,30222.6,0
+ANY.US,D,20250430,000000,5.6,5.608,5.405,5.544,26340.2,0
+ANY.US,D,20250501,000000,5.6,5.897,5.6,5.685,28004.6,0
+ANY.US,D,20250502,000000,5.8,6.06,5.764,6.04,57954.4,0
+ANY.US,D,20250505,000000,6,6.25,5.802,6.004,25440.6,0
+ANY.US,D,20250506,000000,5.8,6.07,5.72,6.07,23060,0
+ANY.US,D,20250507,000000,6.23,6.43,5.924,6.112,33771,0
+ANY.US,D,20250508,000000,6.32,6.6909,6.223,6.57,39130.3,0
+ANY.US,D,20250509,000000,6.6,6.93,6.2,6.44,40010.3,0
+ANY.US,D,20250512,000000,6.8,6.879,6.5,6.765,58007.8,0
+ANY.US,D,20250513,000000,6.8,8.348,6.633,8.099,135977,0
+ANY.US,D,20250514,000000,8.18,8.19,7.35,8.101,62315.4,0
+ANY.US,D,20250515,000000,7.6,7.914,6.8,7.811,63080.1,0
+ANY.US,D,20250516,000000,7.6,8.8,7.5,8.38,62958.8,0
+ANY.US,D,20250519,000000,8.249,8.56,7.965,8.5,19536.7,0
+ANY.US,D,20250520,000000,8.6,10.4,8.2822,9.118,149569,0
+ANY.US,D,20250521,000000,9.301,9.8,8.12,8.861,104526,0
+ANY.US,D,20250522,000000,9.3,9.4,8.629,8.863,48077.9,0
+ANY.US,D,20250523,000000,8.7,8.7,8.1,8.49,50442.7,0
+ANY.US,D,20250527,000000,8.645,8.969,8.401,8.66,48763.2,0
+ANY.US,D,20250528,000000,8.7,8.78999,8.06,8.214,35100.2,0
+ANY.US,D,20250529,000000,8.161,8.3,7.607,7.918,67629.2,0
+ANY.US,D,20250530,000000,7.81,7.9,7.12,7.58,44616.3,0
+ANY.US,D,20250602,000000,7.448,7.883,7.405,7.85,20411.9,0
+ANY.US,D,20250603,000000,7.8,8.27,7.661,7.931,53552.3,0
+ANY.US,D,20250604,000000,7.814,8.089,7.51,7.89,39685.2,0
+ANY.US,D,20250605,000000,7.902,7.902,7.101,7.39,38107.8,0
+ANY.US,D,20250606,000000,7.4,7.899,7.4,7.6,33402.3,0
+ANY.US,D,20250609,000000,7.6,7.858,7.527,7.75,32437,0
+ANY.US,D,20250610,000000,7.68,7.87,7.309,7.539,17942.4,0
+ANY.US,D,20250611,000000,7.4,7.696,7.316,7.497,31801.6,0
+ANY.US,D,20250612,000000,7.5,7.5,7.1,7.229,20259.4,0
+ANY.US,D,20250613,000000,7,7.05,6.2,6.711,50048,0
+ANY.US,D,20250616,000000,7,7,6.6,6.704,23693.6,0
+ANY.US,D,20250617,000000,6.7,6.974,6.6,6.602,10352.5,0
+ANY.US,D,20250618,000000,6.605,6.899,6.21,6.363,30888.2,0
+ANY.US,D,20250620,000000,6.395,6.6,5.725,5.9,48291,0
+ANY.US,D,20250623,000000,5.8,5.8,5.2,5.2,57180.3,0
+ANY.US,D,20250624,000000,5.2,5.799,5.2,5.4,45131.3,0
+ANY.US,D,20250625,000000,5.549,5.76999,5.3,5.464,30652.4,0
+ANY.US,D,20250626,000000,5.55,6.288,5.465,6.065,73436.7,0
+ANY.US,D,20250627,000000,6.29,6.332,5.414,5.687,89275.1,0
+ANY.US,D,20250630,000000,5.9,6.002,5.9,5.901,48141.2,0
+ANY.US,D,20250701,000000,5.938,5.938,5.61,5.88,40808,0
+ANY.US,D,20250702,000000,6,6.397,5.8,6.075,69126.8,0
+ANY.US,D,20250703,000000,6.2,6.67,6.102,6.246,44170.6,0
+ANY.US,D,20250707,000000,6.4,6.5015,5.8,5.949,61139.6,0
+ANY.US,D,20250708,000000,6,6.13,5.802,6.07,29949.2,0
+ANY.US,D,20250709,000000,6.2,6.479,5.9,6.21,64056.3,0
+ANY.US,D,20250710,000000,6.107,7.2,6.101,6.461,227631,0
+ANY.US,D,20250711,000000,7,8.168,6.618,7,663118,0
+ANY.US,D,20250714,000000,7.6,8.5,7.2,7.619,386475,0
+ANY.US,D,20250715,000000,7.482,7.538,6,6.552,213919,0
+ANY.US,D,20250716,000000,6.6,6.949,6.552,6.899,159596,0
+ANY.US,D,20250717,000000,6.811,7.4,6.7,7.303,95408.3,0
+ANY.US,D,20250718,000000,7.202,7.399,6.122,6.652,129609,0
+ANY.US,D,20250721,000000,6.8,7.033,6.652,6.719,68855.2,0
+ANY.US,D,20250722,000000,6.61,6.9,6.40473,6.9,44950.6,0
+ANY.US,D,20250723,000000,6.85,7.379,6.85,7.282,118742,0
+ANY.US,D,20250724,000000,7.3,7.3,6.755,6.873,64146.6,0
+ANY.US,D,20250725,000000,6.8,6.99999,6.413,6.58,41639.2,0
+ANY.US,D,20250728,000000,6.7,6.7,6.2,6.327,37796.8,0
+ANY.US,D,20250729,000000,6.299,6.299,5.651,5.774,87095.9,0
+ANY.US,D,20250730,000000,5.7,5.9,5.311,5.401,37952.9,0
+ANY.US,D,20250731,000000,5.529,5.529,5.25,5.45,31202.9,0
+ANY.US,D,20250801,000000,5.3,5.322,4.966,5.098,62315.1,0
+ANY.US,D,20250804,000000,5.508,5.508,5.15,5.31,21523,0
+ANY.US,D,20250805,000000,5.254,5.41734,5.24,5.299,16397.7,0
+ANY.US,D,20250806,000000,5.2,5.2799,5,5.106,42535.2,0
+ANY.US,D,20250807,000000,5.28,5.39,4.601,5.03,60941,0
+ANY.US,D,20250808,000000,4.99,5.188,4.8,4.92,38344.9,0
+ANY.US,D,20250811,000000,5.2,5.25,4.85,5.048,958449,0
+ANY.US,D,20250812,000000,5.795,6.08,5.221,5.37,473980,0
+ANY.US,D,20250813,000000,5.319,5.98,5.319,5.936,102125,0
+ANY.US,D,20250814,000000,6.09,6.14,5.52,5.887,69080.3,0
+ANY.US,D,20250815,000000,5.82,5.9,5.7,5.799,34543.5,0
+ANY.US,D,20250818,000000,5.7,5.87,5.536,5.656,45635.2,0
+ANY.US,D,20250819,000000,5.6,5.632,5.1,5.264,63338.7,0
+ANY.US,D,20250820,000000,5,5.2,4.9,5.1,51916.8,0
+ANY.US,D,20250821,000000,5.214,5.366,5.104,5.253,24785.5,0
+ANY.US,D,20250822,000000,5.312,5.9465,5.1,5.869,95408.9,0
+ANY.US,D,20250825,000000,5.854,6.324,5.706,6.052,74947.3,0
+ANY.US,D,20250826,000000,6.06,6.35,5.813,5.989,39130.4,0
+ANY.US,D,20250827,000000,5.989,6.089,5.623,5.864,25542.6,0
+ANY.US,D,20250828,000000,5.9,6.59,5.784,6.45,113189,0
+ANY.US,D,20250829,000000,6.5,6.56,5.92,6.167,47534,0
+ANY.US,D,20250902,000000,5.934,6.206,5.802,6.098,49266.3,0
+ANY.US,D,20250903,000000,6,6.198,5.84,6.069,33328.3,0
+ANY.US,D,20250904,000000,6.2,6.25,5.7,5.789,29618.6,0
+ANY.US,D,20250905,000000,5.81,6.525,5.7,6.45,54911.8,0
+ANY.US,D,20250908,000000,6.616,6.616,6.224,6.348,29358.3,0
+ANY.US,D,20250909,000000,6.6,6.925,6.4,6.87,72440.1,0
+ANY.US,D,20250910,000000,6.9,7.49,6.9,7.1,96431.3,0
+ANY.US,D,20250911,000000,7.2,7.25,6.92663,7.094,56717,0
+ANY.US,D,20250912,000000,7.12,7.14,6.912,7,69845.6,0
+ANY.US,D,20250915,000000,7.1,7.225,6.898,7,82258.6,0
+ANY.US,D,20250916,000000,6.844,7.099,6.6,7.05,38995.3,0
+ANY.US,D,20250917,000000,7,7.289,6.82,6.978,63847.7,0
+ANY.US,D,20250918,000000,6.93,7.117,6.53,6.53,58261.7,0
+ANY.US,D,20250919,000000,6.5,6.783,6.5,6.783,45184.1,0
+ANY.US,D,20250922,000000,6.7,6.9,6.502,6.853,50740.5,0
+ANY.US,D,20250923,000000,6.9,7.099,6.8,6.838,38938.3,0
+ANY.US,D,20250924,000000,6.89,6.999,6.81,6.9,27550.9,0
+ANY.US,D,20250925,000000,6.8,7.19,6.8,6.914,36586.3,0
+ANY.US,D,20250926,000000,6.95,7.2,6.8,7.105,42364.4,0
+ANY.US,D,20250929,000000,7.2,7.664,7.101,7.46,79581.6,0
+ANY.US,D,20250930,000000,7.5,7.5,7.248,7.351,50154.5,0
+ANY.US,D,20251001,000000,7.218,7.487,7.218,7.4,37736.8,0
+ANY.US,D,20251002,000000,7.512,9,7.501,8.536,226762,0
+ANY.US,D,20251003,000000,8.9,9.21899,8.01,8.387,120628,0
+ANY.US,D,20251006,000000,8.413,9.149,8.39,8.955,81412.7,0
+ANY.US,D,20251007,000000,8.909,9,8.275,8.49,82913.7,0
+ANY.US,D,20251008,000000,8.625,9.5,8.51,9.498,107515,0
+ANY.US,D,20251009,000000,9.5,9.6,8.8,9.2,74111,0
+ANY.US,D,20251010,000000,9.4,10.2,8.4,8.613,171818,0
+ANY.US,D,20251013,000000,8.9,8.9,8.31,8.9,88156.6,0
+ANY.US,D,20251014,000000,8.54,9.199,8.036,8.899,82916.1,0
+ANY.US,D,20251015,000000,9.4,10.2,8.917,10.1,175684,0
+ANY.US,D,20251016,000000,10.6,12.6,9.451,10.5,554146,0
+ANY.US,D,20251017,000000,9.5,9.9,8.355,8.618,180496,0
+ANY.US,D,20251020,000000,8.64,9.37899,8.618,8.841,88945.5,0
+ANY.US,D,20251021,000000,8.8,8.996,7.92,7.949,83773.3,0
+ANY.US,D,20251022,000000,7.848,7.9,6.831,7.21,174158,0
+ANY.US,D,20251023,000000,7.5,7.749,7.294,7.342,64578.8,0
+ANY.US,D,20251024,000000,7.61,8.3,7.61,7.887,133956,0
+ANY.US,D,20251027,000000,8.29,8.373,7.631,7.69,53946.1,0
+ANY.US,D,20251028,000000,7.7,7.929,7.4,7.518,52230.9,0
+ANY.US,D,20251029,000000,7.518,7.745,7.064,7.326,54817.9,0
+ANY.US,D,20251030,000000,7.16,7.284,6.8,6.971,68316.3,0
+ANY.US,D,20251031,000000,7,7.4799,6.85,7.053,50600.9,0
+ANY.US,D,20251103,000000,7.229,7.38,6.639,6.803,51735.9,0
+ANY.US,D,20251104,000000,6.449,7.18399,6.156,6.306,69529.3,0
+ANY.US,D,20251105,000000,5.985,6.386,5.8,5.9,77643.5,0
+ANY.US,D,20251106,000000,6.091,6.1,5.544,5.644,42548,0
+ANY.US,D,20251107,000000,5.543,6.138,5.5,6.125,54908.4,0
+ANY.US,D,20251110,000000,6.45,6.46999,5.811,5.998,47534.6,0
+ANY.US,D,20251111,000000,5.91,6.16,5.6,5.887,33849.6,0
+ANY.US,D,20251112,000000,5.847,5.978,5.423,5.429,61188.6,0
+ANY.US,D,20251113,000000,5.4,5.475,4.5,4.855,140081,0
+ANY.US,D,20251114,000000,4.57,4.935,4.545,4.63,83062.7,0
+ANY.US,D,20251117,000000,4.7,5.0499,4.55162,4.687,57006,0
+ANY.US,D,20251118,000000,4.75,5.056,4.622,4.973,44958.5,0
+ANY.US,D,20251119,000000,4.89,5.089,4.55,4.554,24751.8,0
+ANY.US,D,20251120,000000,4.6,4.94229,4.36,4.36,52376.6,0
+ANY.US,D,20251121,000000,4.4,4.83999,4.21,4.51,54252.9,0
+ANY.US,D,20251124,000000,4.44,4.72,4.401,4.64,37535.2,0
+ANY.US,D,20251125,000000,4.555,4.879,4.481,4.651,49174,0
+ANY.US,D,20251126,000000,4.784,5.23,4.702,5.069,52215.2,0
+ANY.US,D,20251128,000000,5.23,5.34,5.1,5.261,13949.9,0
+ANY.US,D,20251201,000000,4.957,5.177,4.7195,4.733,39037.5,0
+ANY.US,D,20251202,000000,5.001,5.0989,4.85,4.85,22143,0
+ANY.US,D,20251203,000000,4.9,5.049,4.643,4.944,28378.8,0
+ANY.US,D,20251204,000000,4.98,5.246,4.902,4.902,39697.5,0
+ANY.US,D,20251205,000000,4.8,4.995,4.761,4.817,24931.4,0
+ANY.US,D,20251208,000000,4.9,4.94749,4.6,4.6,21119.2,0
+ANY.US,D,20251209,000000,4.68,4.79999,4.549,4.651,56779.4,0
+ANY.US,D,20251210,000000,4.55,4.998,4.5,4.903,36314.2,0
+ANY.US,D,20251211,000000,4.81,4.9,4.674,4.712,15944.9,0
+ANY.US,D,20251212,000000,4.7,4.775,4.3,4.3,43323.4,0
+ANY.US,D,20251215,000000,4.3,4.352,4,4,59936.3,0
+ANY.US,D,20251216,000000,4,4.345,4,4.076,22801,0
+ANY.US,D,20251217,000000,4.199,4.3,3.995,3.995,19117.4,0
+ANY.US,D,20251218,000000,4.01,4.2,3.669,3.669,53684.7,0
+ANY.US,D,20251219,000000,3.8,3.936,3.7,3.72,24327.5,0
+ANY.US,D,20251222,000000,3.8,4.059,3.8,3.8,49265.5,0
+ANY.US,D,20251223,000000,3.8,3.8,3.515,3.558,40442.2,0
+ANY.US,D,20251224,000000,3.51,3.797,3.51,3.64,22458.3,0
+ANY.US,D,20251226,000000,3.95,3.95,3.553,3.611,27713.8,0
+ANY.US,D,20251229,000000,3.619,3.8,3.35,3.481,50477.4,0
+ANY.US,D,20251230,000000,3.404,3.553,3.03,3.191,106854,0
+ANY.US,D,20251231,000000,3.11,3.348,2.95,2.976,65401.9,0
+ANY.US,D,20260102,000000,2.93,3.4,2.93,3.311,54086.5,0
+ANY.US,D,20260105,000000,3.4,3.7,3.4,3.6,76593.7,0
+ANY.US,D,20260106,000000,3.79,3.79,3.362,3.536,46051,0
+ANY.US,D,20260107,000000,3.6,3.64,3.301,3.399,40224.2,0
+ANY.US,D,20260108,000000,3.468,3.568,3.325,3.403,32841.7,0
+ANY.US,D,20260109,000000,3.5,3.5,3.25,3.25,34184.6,0
+ANY.US,D,20260112,000000,3.5,3.5,3.223,3.327,39928.6,0
+ANY.US,D,20260113,000000,3.38,3.5,3.2,3.286,38812.5,0
+ANY.US,D,20260114,000000,3.3,3.427,3.202,3.207,35181.4,0
+ANY.US,D,20260115,000000,3.35,3.35,3.123,3.13,28538.6,0
+ANY.US,D,20260116,000000,3,3.23,3,3.1,32120.8,0
+ANY.US,D,20260120,000000,3.007,3.09699,2.91,2.927,47177.2,0
+ANY.US,D,20260121,000000,2.96,2.992,2.7,2.728,50732.9,0
+ANY.US,D,20260122,000000,2.74,2.884,2.74,2.781,58646.9,0
+ANY.US,D,20260123,000000,2.877,2.996,2.7,2.79,30649.4,0
+ANY.US,D,20260126,000000,2.89,2.9,2.66,2.671,48157.5,0
+ANY.US,D,20260127,000000,2.711,2.9,2.7,2.77,47829.6,0
+ANY.US,D,20260128,000000,2.9,3.004,2.8,2.8,34864.1,0
+ANY.US,D,20260129,000000,2.8,2.82,2.553,2.616,45427.7,0
+ANY.US,D,20260130,000000,2.555,2.79999,2.44,2.44,49528,0
+ANY.US,D,20260202,000000,2.4,2.48399,2.35,2.352,61548,0
+ANY.US,D,20260203,000000,2.403,2.599,2.24,2.279,39113.4,0
+ANY.US,D,20260204,000000,2.3,2.39,2.164,2.169,43302.5,0
+ANY.US,D,20260205,000000,2.20299,2.20299,1.732,1.842,120964,0
+ANY.US,D,20260206,000000,1.92,2.186,1.586,1.79,356218,0
+ANY.US,D,20260209,000000,1.89,1.89,1.625,1.7,192831,0
+ANY.US,D,20260210,000000,1.73,1.9399,1.53,1.66,523302,0
+ANY.US,D,20260211,000000,1.75,1.755,1.25,1.42,341835,0
+ANY.US,D,20260212,000000,1.4764,1.4858,1.26,1.31,156510,0
+ANY.US,D,20260213,000000,1.32,1.45,1.2701,1.35,95057,0
+ANY.US,D,20260217,000000,1.35,1.36,1.155,1.23,160909,0
+ANY.US,D,20260218,000000,1.24,1.3199,1.16,1.207,133915,0
diff --git a/daily/us/nasdaq stocks/1/aosl.us.txt b/daily/us/nasdaq stocks/1/aosl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c6fdc90ba4d36ebe7286bd9a065eda3422f1ea6a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aosl.us.txt	
@@ -0,0 +1,3976 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOSL.US,D,20100429,000000,18.11,18.44,17.06,17.7,3800227,0
+AOSL.US,D,20100430,000000,17.75,17.94,17.25,17.91,490866,0
+AOSL.US,D,20100503,000000,18,18.2,17.76,17.9,92023,0
+AOSL.US,D,20100504,000000,17.99,17.99,17.07,17.33,126142,0
+AOSL.US,D,20100505,000000,17.25,17.5,16.52,16.7,89734,0
+AOSL.US,D,20100506,000000,16.93,16.98,14.74,15.25,170172,0
+AOSL.US,D,20100507,000000,15.25,15.3,14.03,14.5,140930,0
+AOSL.US,D,20100510,000000,15.48,15.97,14.55,14.84,93259,0
+AOSL.US,D,20100511,000000,14.84,15.3,14.75,15,71442,0
+AOSL.US,D,20100512,000000,15,15.59,15,15.41,49134,0
+AOSL.US,D,20100513,000000,15.57,15.63,15.1,15.1,33293,0
+AOSL.US,D,20100514,000000,15.1,15.2,14.7,14.7,69768,0
+AOSL.US,D,20100517,000000,14.64,14.79,13.8,14.11,151123,0
+AOSL.US,D,20100518,000000,14.11,14.52,13.91,14.45,293765,0
+AOSL.US,D,20100519,000000,14.25,14.85,14.13,14.75,242500,0
+AOSL.US,D,20100520,000000,14.58,14.89,14.1,14.26,59462,0
+AOSL.US,D,20100521,000000,14.06,15,14.01,14.78,131057,0
+AOSL.US,D,20100524,000000,14.67,14.8,14.47,14.47,34607,0
+AOSL.US,D,20100525,000000,14.12,14.5,13.77,13.85,171699,0
+AOSL.US,D,20100526,000000,13.9,14.25,13.85,13.9,241833,0
+AOSL.US,D,20100527,000000,14.25,15.1,14.15,15.01,68162,0
+AOSL.US,D,20100528,000000,15,15,14.54,14.89,87196,0
+AOSL.US,D,20100601,000000,14.72,15,14.72,14.95,34863,0
+AOSL.US,D,20100602,000000,15,15.42,15,15.28,23162,0
+AOSL.US,D,20100603,000000,15.23,15.5,15.12,15.35,26244,0
+AOSL.US,D,20100604,000000,14.98,15.34,14.51,15.01,83619,0
+AOSL.US,D,20100607,000000,15,15.52,14.35,14.47,48757,0
+AOSL.US,D,20100608,000000,14.53,15,14.23,14.41,58091,0
+AOSL.US,D,20100609,000000,14.42,14.5,13.95,14,42952,0
+AOSL.US,D,20100610,000000,14.3,14.49,14.06,14.24,49272,0
+AOSL.US,D,20100611,000000,14.26,14.52,14.26,14.38,12677,0
+AOSL.US,D,20100614,000000,14.32,14.9,14.32,14.5,102959,0
+AOSL.US,D,20100615,000000,14.51,14.68,14.36,14.57,39458,0
+AOSL.US,D,20100616,000000,14.5,14.9,14.35,14.71,24604,0
+AOSL.US,D,20100617,000000,14.72,15.05,14.71,14.79,13798,0
+AOSL.US,D,20100618,000000,14.87,14.98,14.67,14.75,57651,0
+AOSL.US,D,20100621,000000,14.86,15.1,14.56,14.78,41757,0
+AOSL.US,D,20100622,000000,14.72,15,14.7,14.72,76503,0
+AOSL.US,D,20100623,000000,14.66,15.04,14.51,14.73,86083,0
+AOSL.US,D,20100624,000000,14.63,15,14.34,14.46,89456,0
+AOSL.US,D,20100625,000000,14.55,14.55,13.75,13.8,781678,0
+AOSL.US,D,20100628,000000,13.98,14.2,13.88,14.14,87776,0
+AOSL.US,D,20100629,000000,14.03,14.03,13.8,13.91,41971,0
+AOSL.US,D,20100630,000000,14.01,14.01,13.78,13.81,49261,0
+AOSL.US,D,20100701,000000,13.83,13.85,13.3,13.44,37688,0
+AOSL.US,D,20100702,000000,13.51,13.91,13.42,13.56,111295,0
+AOSL.US,D,20100706,000000,13.51,13.61,13.39,13.43,68107,0
+AOSL.US,D,20100707,000000,13.48,13.56,13.15,13.25,143959,0
+AOSL.US,D,20100708,000000,13.32,13.32,12.75,12.78,110299,0
+AOSL.US,D,20100709,000000,12.8,12.83,12.41,12.69,89802,0
+AOSL.US,D,20100712,000000,12.68,13.31,12.68,13.13,86338,0
+AOSL.US,D,20100713,000000,13.23,13.4,13.13,13.39,52085,0
+AOSL.US,D,20100714,000000,13.5,13.71,13.25,13.3,51338,0
+AOSL.US,D,20100715,000000,13.4,13.4,13.1,13.17,17463,0
+AOSL.US,D,20100716,000000,13.08,13.41,13,13.06,36042,0
+AOSL.US,D,20100719,000000,13.08,13.29,12.99,13.14,63421,0
+AOSL.US,D,20100720,000000,13.15,13.3,12.66,12.99,55653,0
+AOSL.US,D,20100721,000000,13,13,12.5,12.53,30432,0
+AOSL.US,D,20100722,000000,12.68,12.85,12.53,12.82,57694,0
+AOSL.US,D,20100723,000000,12.74,12.83,12.54,12.81,33260,0
+AOSL.US,D,20100726,000000,12.85,12.85,12.4,12.47,81757,0
+AOSL.US,D,20100727,000000,12.54,12.64,12.45,12.64,23903,0
+AOSL.US,D,20100728,000000,12.6,12.6,12.35,12.42,32126,0
+AOSL.US,D,20100729,000000,12.51,12.7,12.3,12.35,27320,0
+AOSL.US,D,20100730,000000,12.32,12.52,12.32,12.41,25216,0
+AOSL.US,D,20100802,000000,12.58,12.7,12.27,12.54,70993,0
+AOSL.US,D,20100803,000000,12.52,13,12.52,12.75,62830,0
+AOSL.US,D,20100804,000000,12.88,13.65,12.85,13.65,176248,0
+AOSL.US,D,20100805,000000,13.71,13.72,13.25,13.25,39483,0
+AOSL.US,D,20100806,000000,13.13,13.24,13,13.03,27633,0
+AOSL.US,D,20100809,000000,13.15,13.46,13.15,13.36,90840,0
+AOSL.US,D,20100810,000000,13.25,13.35,13.07,13.15,79600,0
+AOSL.US,D,20100811,000000,10.52,10.76,9.62,9.94,1249206,0
+AOSL.US,D,20100812,000000,9.85,10.4,9.66,10.22,219497,0
+AOSL.US,D,20100813,000000,10.25,10.7,10.2,10.45,123305,0
+AOSL.US,D,20100816,000000,10.57,10.91,10.45,10.8,73968,0
+AOSL.US,D,20100817,000000,11,11,10.68,10.84,77258,0
+AOSL.US,D,20100818,000000,10.9,10.93,10.55,10.92,28844,0
+AOSL.US,D,20100819,000000,10.89,11,10.25,10.53,89962,0
+AOSL.US,D,20100820,000000,10.45,10.98,10.01,10.82,61331,0
+AOSL.US,D,20100823,000000,10.67,11.35,10.55,10.69,131957,0
+AOSL.US,D,20100824,000000,10.49,10.49,10.06,10.39,47540,0
+AOSL.US,D,20100825,000000,10.3,10.5,10.25,10.5,19120,0
+AOSL.US,D,20100826,000000,10.64,10.87,10.47,10.58,37902,0
+AOSL.US,D,20100827,000000,10.65,11.14,10.63,11.14,33848,0
+AOSL.US,D,20100830,000000,11.11,11.29,11,11.14,40231,0
+AOSL.US,D,20100831,000000,11.19,11.3,11,11.13,41904,0
+AOSL.US,D,20100901,000000,11.25,11.45,11.11,11.4,41401,0
+AOSL.US,D,20100902,000000,11.4,11.4,11.2,11.36,12157,0
+AOSL.US,D,20100903,000000,11.47,11.48,11.35,11.45,22707,0
+AOSL.US,D,20100907,000000,11.36,11.42,11.03,11.08,31053,0
+AOSL.US,D,20100908,000000,11.12,11.33,11.06,11.28,14258,0
+AOSL.US,D,20100909,000000,11.41,11.41,11.14,11.22,11461,0
+AOSL.US,D,20100910,000000,11.26,11.3,11.1,11.23,60784,0
+AOSL.US,D,20100913,000000,11.44,11.98,11.35,11.93,52138,0
+AOSL.US,D,20100914,000000,11.88,12,11.36,11.54,26661,0
+AOSL.US,D,20100915,000000,11.47,11.91,11.32,11.63,13077,0
+AOSL.US,D,20100916,000000,11.55,11.78,11.38,11.4,18345,0
+AOSL.US,D,20100917,000000,11.55,11.69,11.33,11.67,24156,0
+AOSL.US,D,20100920,000000,11.7,11.94,11.7,11.94,30050,0
+AOSL.US,D,20100921,000000,11.93,12,11.35,11.42,117142,0
+AOSL.US,D,20100922,000000,11.33,11.46,11,11.31,37452,0
+AOSL.US,D,20100923,000000,11.33,11.47,11.28,11.28,67118,0
+AOSL.US,D,20100924,000000,11.47,11.75,11.38,11.4,78827,0
+AOSL.US,D,20100927,000000,11.69,12,11.4,11.6,77618,0
+AOSL.US,D,20100928,000000,11.66,11.87,11.51,11.66,68881,0
+AOSL.US,D,20100929,000000,11.61,12.11,11.46,11.5,47454,0
+AOSL.US,D,20100930,000000,11.57,11.61,11.31,11.36,23110,0
+AOSL.US,D,20101001,000000,11.48,11.55,11.26,11.5,41322,0
+AOSL.US,D,20101004,000000,11.47,11.49,11.01,11.02,47423,0
+AOSL.US,D,20101005,000000,11.48,11.83,11.43,11.48,60136,0
+AOSL.US,D,20101006,000000,11.48,11.53,11.27,11.45,31852,0
+AOSL.US,D,20101007,000000,11.52,11.57,11.35,11.4,32501,0
+AOSL.US,D,20101008,000000,11.35,11.51,11.29,11.38,37721,0
+AOSL.US,D,20101011,000000,11.4,11.7,11.25,11.37,28929,0
+AOSL.US,D,20101012,000000,11.36,11.98,11.19,11.5,75091,0
+AOSL.US,D,20101013,000000,11.5,11.77,11.49,11.67,124902,0
+AOSL.US,D,20101014,000000,11.7,11.9,11.6,11.81,82823,0
+AOSL.US,D,20101015,000000,11.94,11.94,11.47,11.67,42265,0
+AOSL.US,D,20101018,000000,11.6,11.78,11.43,11.59,106068,0
+AOSL.US,D,20101019,000000,11.59,11.59,11.23,11.41,48465,0
+AOSL.US,D,20101020,000000,11.51,11.78,11.42,11.58,76700,0
+AOSL.US,D,20101021,000000,11.7,11.7,11.33,11.35,18035,0
+AOSL.US,D,20101022,000000,11.43,11.61,11.15,11.35,30413,0
+AOSL.US,D,20101025,000000,11.48,11.56,11.19,11.29,102708,0
+AOSL.US,D,20101026,000000,11.18,11.34,11.08,11.23,35095,0
+AOSL.US,D,20101027,000000,11.03,11.27,10.8,11,95040,0
+AOSL.US,D,20101028,000000,10.5,11.52,10.5,11.44,83439,0
+AOSL.US,D,20101029,000000,11.33,11.64,10.53,11.21,284490,0
+AOSL.US,D,20101101,000000,11.21,11.62,11.08,11.29,140848,0
+AOSL.US,D,20101102,000000,11.45,11.5,11.13,11.41,218523,0
+AOSL.US,D,20101103,000000,11.44,11.5,11.32,11.41,200102,0
+AOSL.US,D,20101104,000000,11.46,11.67,11.42,11.67,95743,0
+AOSL.US,D,20101105,000000,11.67,11.68,11.3,11.68,258068,0
+AOSL.US,D,20101108,000000,11.66,12,11.57,11.95,79796,0
+AOSL.US,D,20101109,000000,11.96,12.45,11.96,12.2,94467,0
+AOSL.US,D,20101110,000000,12.19,12.39,12.01,12.37,21983,0
+AOSL.US,D,20101111,000000,11.99,12.07,11.72,11.91,49821,0
+AOSL.US,D,20101112,000000,11.75,11.9,11.7,11.84,38797,0
+AOSL.US,D,20101115,000000,11.74,12.27,11.74,12.05,95643,0
+AOSL.US,D,20101116,000000,11.67,12.1,11.6,11.79,91669,0
+AOSL.US,D,20101117,000000,11.78,12.01,11.61,12,69398,0
+AOSL.US,D,20101118,000000,12,12.16,11.72,12.06,84324,0
+AOSL.US,D,20101119,000000,12,12.1,11.63,11.85,111558,0
+AOSL.US,D,20101122,000000,11.8,11.8,11.42,11.6,117039,0
+AOSL.US,D,20101123,000000,11.45,11.58,11.38,11.54,27091,0
+AOSL.US,D,20101124,000000,11.49,11.6,11.39,11.6,53597,0
+AOSL.US,D,20101126,000000,11.49,11.6,11.42,11.59,30091,0
+AOSL.US,D,20101129,000000,11.46,11.93,11.46,11.82,68747,0
+AOSL.US,D,20101130,000000,11.67,11.9,11.44,11.76,73802,0
+AOSL.US,D,20101201,000000,11.6,11.8,11.5,11.76,91850,0
+AOSL.US,D,20101202,000000,11.75,13.35,11.65,13.28,496252,0
+AOSL.US,D,20101203,000000,13,13.2,12.7,13.06,128757,0
+AOSL.US,D,20101206,000000,12.96,13.14,12.5,13.01,70156,0
+AOSL.US,D,20101207,000000,13.07,13.35,12.95,13.09,151850,0
+AOSL.US,D,20101208,000000,13.05,13.05,12.6,12.66,35246,0
+AOSL.US,D,20101209,000000,12.7,13.05,12.34,12.74,190196,0
+AOSL.US,D,20101210,000000,12.76,13,12.58,13,85914,0
+AOSL.US,D,20101213,000000,13,13.07,12.96,13.03,107854,0
+AOSL.US,D,20101214,000000,13.01,13.07,12.78,13.02,83328,0
+AOSL.US,D,20101215,000000,13.36,13.53,12.97,13.53,180109,0
+AOSL.US,D,20101216,000000,13.55,13.73,13.35,13.56,83968,0
+AOSL.US,D,20101217,000000,13.09,13.55,13.09,13.46,53113,0
+AOSL.US,D,20101220,000000,13.47,13.54,13.41,13.45,31382,0
+AOSL.US,D,20101221,000000,13.4,13.4,13.07,13.25,88358,0
+AOSL.US,D,20101222,000000,13.1,13.1,12.91,13.02,95360,0
+AOSL.US,D,20101223,000000,12.96,13.04,12.93,12.96,37319,0
+AOSL.US,D,20101227,000000,12.9,13.05,12.83,12.96,40585,0
+AOSL.US,D,20101228,000000,12.97,13.04,12.96,12.99,48884,0
+AOSL.US,D,20101229,000000,12.93,12.99,12.79,12.8,34210,0
+AOSL.US,D,20101230,000000,12.79,13.05,12.79,12.93,130291,0
+AOSL.US,D,20101231,000000,12.9,12.9,12.83,12.83,33153,0
+AOSL.US,D,20110103,000000,12.97,13.25,12.94,13.24,203599,0
+AOSL.US,D,20110104,000000,13.2,13.37,13.07,13.32,142337,0
+AOSL.US,D,20110105,000000,13.3,13.7,13.1,13.68,93922,0
+AOSL.US,D,20110106,000000,13.65,13.98,13.42,13.96,84528,0
+AOSL.US,D,20110107,000000,14,14.2,13.82,14.2,82257,0
+AOSL.US,D,20110110,000000,14.09,14.31,14.04,14.2,55196,0
+AOSL.US,D,20110111,000000,14.2,14.32,13.98,14.06,98589,0
+AOSL.US,D,20110112,000000,14.15,14.27,13.84,14.26,55570,0
+AOSL.US,D,20110113,000000,14.29,14.29,14.09,14.25,51834,0
+AOSL.US,D,20110114,000000,14.2,14.3,14.1,14.24,82250,0
+AOSL.US,D,20110118,000000,14.1,14.5,13.96,14.45,86447,0
+AOSL.US,D,20110119,000000,14.5,14.5,14.17,14.18,99372,0
+AOSL.US,D,20110120,000000,14.05,14.19,13.72,14.06,98646,0
+AOSL.US,D,20110121,000000,14.08,14.25,13.75,13.94,91908,0
+AOSL.US,D,20110124,000000,13.94,14.39,13.94,14.24,143179,0
+AOSL.US,D,20110125,000000,14.2,14.29,14.08,14.27,41396,0
+AOSL.US,D,20110126,000000,14.25,14.3,14.1,14.29,103135,0
+AOSL.US,D,20110127,000000,14.29,14.29,14.18,14.23,49595,0
+AOSL.US,D,20110128,000000,14.28,14.28,14.05,14.06,53752,0
+AOSL.US,D,20110131,000000,14.01,14.24,13.8,14.14,21520,0
+AOSL.US,D,20110201,000000,14.25,14.37,14.15,14.36,119423,0
+AOSL.US,D,20110202,000000,14.29,14.5,14.19,14.38,57410,0
+AOSL.US,D,20110203,000000,14.28,14.6,14.02,14.16,250904,0
+AOSL.US,D,20110204,000000,14.23,14.23,13.88,13.98,58536,0
+AOSL.US,D,20110207,000000,14,14.12,13.98,14.04,71605,0
+AOSL.US,D,20110208,000000,14.01,14.1,13.78,13.9,69016,0
+AOSL.US,D,20110209,000000,13.86,13.88,13.8,13.85,34334,0
+AOSL.US,D,20110210,000000,13.89,13.91,13.75,13.83,44003,0
+AOSL.US,D,20110211,000000,13.85,13.93,13.8,13.86,35449,0
+AOSL.US,D,20110214,000000,13.89,13.97,13.57,13.82,81978,0
+AOSL.US,D,20110215,000000,13.8,13.8,13.5,13.54,41813,0
+AOSL.US,D,20110216,000000,13.59,13.6,13.25,13.49,30661,0
+AOSL.US,D,20110218,000000,13.2,13.22,12.87,13.22,47331,0
+AOSL.US,D,20110222,000000,13.06,13.22,12.84,12.86,68791,0
+AOSL.US,D,20110223,000000,12.81,12.83,12.4,12.44,66921,0
+AOSL.US,D,20110224,000000,12.4,12.97,12.34,12.89,148232,0
+AOSL.US,D,20110225,000000,12.6,13.66,12.6,13.35,106283,0
+AOSL.US,D,20110228,000000,13.38,13.44,12.83,13.06,28247,0
+AOSL.US,D,20110301,000000,13.06,13.06,12.73,13,33161,0
+AOSL.US,D,20110302,000000,12.87,13.11,12.74,12.95,59307,0
+AOSL.US,D,20110303,000000,13.1,13.1,12.69,13.04,56920,0
+AOSL.US,D,20110304,000000,13.09,13.09,12.81,12.95,33171,0
+AOSL.US,D,20110307,000000,12.96,13.05,12.27,12.68,106250,0
+AOSL.US,D,20110308,000000,12.26,12.72,12.26,12.64,24251,0
+AOSL.US,D,20110309,000000,12.61,12.73,12.55,12.71,39368,0
+AOSL.US,D,20110310,000000,12.56,12.57,12.25,12.49,52821,0
+AOSL.US,D,20110311,000000,12.52,12.69,12.41,12.59,22960,0
+AOSL.US,D,20110314,000000,12.48,12.69,12.36,12.63,40281,0
+AOSL.US,D,20110315,000000,12.53,12.95,12.35,12.84,18435,0
+AOSL.US,D,20110316,000000,12.79,13.1,12.56,12.65,78300,0
+AOSL.US,D,20110317,000000,12.66,12.95,12.42,12.94,45274,0
+AOSL.US,D,20110318,000000,13.12,13.2,12.95,13.17,92436,0
+AOSL.US,D,20110321,000000,12.86,13.3,12.8,12.95,32520,0
+AOSL.US,D,20110322,000000,12.72,12.93,12.61,12.83,26912,0
+AOSL.US,D,20110323,000000,12.85,12.99,12.64,12.65,28902,0
+AOSL.US,D,20110324,000000,12.75,13.1,12.38,13.01,33685,0
+AOSL.US,D,20110325,000000,12.82,13.2,12.67,12.97,31926,0
+AOSL.US,D,20110328,000000,13,13,12.61,12.71,22119,0
+AOSL.US,D,20110329,000000,12.61,12.98,12.6,12.87,21298,0
+AOSL.US,D,20110330,000000,12.85,12.89,12.63,12.83,28407,0
+AOSL.US,D,20110331,000000,12.84,12.9,12.63,12.69,24608,0
+AOSL.US,D,20110401,000000,12.65,12.79,12.51,12.62,52663,0
+AOSL.US,D,20110404,000000,12.72,12.79,12.28,12.33,42571,0
+AOSL.US,D,20110405,000000,12.37,12.79,12.27,12.74,31096,0
+AOSL.US,D,20110406,000000,12.8,12.8,12.55,12.65,38745,0
+AOSL.US,D,20110407,000000,12.6,12.82,12.57,12.72,50583,0
+AOSL.US,D,20110408,000000,12.75,12.84,12.7,12.78,26970,0
+AOSL.US,D,20110411,000000,12.8,12.8,12.57,12.71,45670,0
+AOSL.US,D,20110412,000000,12.6,12.76,12.52,12.69,33680,0
+AOSL.US,D,20110413,000000,12.77,12.85,12.54,12.85,38234,0
+AOSL.US,D,20110414,000000,12.67,12.85,12.67,12.79,24439,0
+AOSL.US,D,20110415,000000,12.75,12.94,12.56,12.91,15912,0
+AOSL.US,D,20110418,000000,12.78,12.84,12.62,12.83,25576,0
+AOSL.US,D,20110419,000000,12.82,12.82,12.53,12.57,26580,0
+AOSL.US,D,20110420,000000,12.73,13,12.72,12.98,70585,0
+AOSL.US,D,20110421,000000,12.85,12.9,12.78,12.86,40371,0
+AOSL.US,D,20110425,000000,12.81,13.49,12.8,13.46,185405,0
+AOSL.US,D,20110426,000000,13.2,13.7,13.18,13.69,143679,0
+AOSL.US,D,20110427,000000,13.84,13.85,13.37,13.62,124733,0
+AOSL.US,D,20110428,000000,13.63,13.92,13.49,13.76,134507,0
+AOSL.US,D,20110429,000000,13.65,14.36,13.58,14.18,158457,0
+AOSL.US,D,20110502,000000,14.05,14.3,13.75,13.83,82854,0
+AOSL.US,D,20110503,000000,13.94,13.96,13.25,13.6,71005,0
+AOSL.US,D,20110504,000000,13.48,13.96,13.4,13.4,41311,0
+AOSL.US,D,20110505,000000,13.39,13.84,13.37,13.56,58836,0
+AOSL.US,D,20110506,000000,13.52,13.73,13.45,13.6,38279,0
+AOSL.US,D,20110509,000000,13.65,13.67,13.56,13.63,33653,0
+AOSL.US,D,20110510,000000,13.61,13.77,13.6,13.77,47236,0
+AOSL.US,D,20110511,000000,13.76,14,13.65,13.94,127846,0
+AOSL.US,D,20110512,000000,13.88,13.94,13.75,13.85,42691,0
+AOSL.US,D,20110513,000000,13.9,13.9,13.61,13.66,38934,0
+AOSL.US,D,20110516,000000,13.6,13.91,13.6,13.64,121915,0
+AOSL.US,D,20110517,000000,13.76,13.9,13.6,13.78,50020,0
+AOSL.US,D,20110518,000000,13.8,14.06,13.62,13.9,208689,0
+AOSL.US,D,20110519,000000,13.89,14.2,13.73,13.85,180066,0
+AOSL.US,D,20110520,000000,13.75,13.88,13.6,13.61,78433,0
+AOSL.US,D,20110523,000000,13.51,14.04,13.51,13.75,160077,0
+AOSL.US,D,20110524,000000,13.67,13.67,13.5,13.51,42915,0
+AOSL.US,D,20110525,000000,13.5,13.65,13.45,13.49,40858,0
+AOSL.US,D,20110526,000000,13.5,13.67,13.24,13.66,30272,0
+AOSL.US,D,20110527,000000,13.68,13.84,13.67,13.79,31946,0
+AOSL.US,D,20110531,000000,13.89,13.98,13.6,13.98,24038,0
+AOSL.US,D,20110601,000000,13.88,13.89,13.38,13.42,20298,0
+AOSL.US,D,20110602,000000,13.41,13.43,13.27,13.34,15629,0
+AOSL.US,D,20110603,000000,13.23,13.3,13.09,13.17,30249,0
+AOSL.US,D,20110606,000000,13.12,13.57,13.11,13.26,80334,0
+AOSL.US,D,20110607,000000,13.34,13.41,13.21,13.3,35515,0
+AOSL.US,D,20110608,000000,13.37,13.73,13.25,13.56,47975,0
+AOSL.US,D,20110609,000000,13.62,13.72,13.57,13.62,51072,0
+AOSL.US,D,20110610,000000,13.6,13.64,13.5,13.52,59574,0
+AOSL.US,D,20110613,000000,13.52,13.52,13.42,13.46,131935,0
+AOSL.US,D,20110614,000000,13.52,13.52,13.4,13.46,77426,0
+AOSL.US,D,20110615,000000,13.36,13.36,12.85,12.91,159298,0
+AOSL.US,D,20110616,000000,12.93,13.22,12.93,12.98,94079,0
+AOSL.US,D,20110617,000000,13.05,13.1,12.5,12.82,160440,0
+AOSL.US,D,20110620,000000,12.83,12.99,12.75,12.81,90514,0
+AOSL.US,D,20110621,000000,12.87,13.23,12.83,13.05,64217,0
+AOSL.US,D,20110622,000000,13.03,13.15,12.79,13.13,78959,0
+AOSL.US,D,20110623,000000,13.02,13.31,12.91,13.29,89040,0
+AOSL.US,D,20110624,000000,13.3,13.67,13.15,13.53,1440065,0
+AOSL.US,D,20110627,000000,13.49,13.49,13.18,13.32,98466,0
+AOSL.US,D,20110628,000000,13.38,13.38,12.95,13.06,119117,0
+AOSL.US,D,20110629,000000,12.99,13.09,12.94,13.04,45218,0
+AOSL.US,D,20110630,000000,13.03,13.26,13.01,13.25,93313,0
+AOSL.US,D,20110701,000000,13.24,13.36,13.03,13.23,81002,0
+AOSL.US,D,20110705,000000,13.25,13.25,12.98,13.19,53966,0
+AOSL.US,D,20110706,000000,13.14,13.28,12.97,13.2,76999,0
+AOSL.US,D,20110707,000000,13.23,13.28,13.1,13.23,49157,0
+AOSL.US,D,20110708,000000,13.13,13.18,12.97,13.12,54888,0
+AOSL.US,D,20110711,000000,13.16,13.17,12.91,12.99,44176,0
+AOSL.US,D,20110712,000000,12.94,13,12.83,12.9,48798,0
+AOSL.US,D,20110713,000000,12.97,13,12.74,12.84,53497,0
+AOSL.US,D,20110714,000000,12.83,13,12.55,12.56,116414,0
+AOSL.US,D,20110715,000000,12.55,12.8,11.99,12.02,159316,0
+AOSL.US,D,20110718,000000,11.95,12,11.57,11.73,92844,0
+AOSL.US,D,20110719,000000,11.8,12,11.8,12,52706,0
+AOSL.US,D,20110720,000000,11.99,11.99,11.68,11.91,55121,0
+AOSL.US,D,20110721,000000,11.89,12,11.73,11.98,59520,0
+AOSL.US,D,20110722,000000,11.86,11.93,11.7,11.82,38552,0
+AOSL.US,D,20110725,000000,11.73,11.8,11.55,11.66,55880,0
+AOSL.US,D,20110726,000000,11.69,11.88,11.03,11.06,194361,0
+AOSL.US,D,20110727,000000,11.03,11.23,10.83,11.1,114498,0
+AOSL.US,D,20110728,000000,11.14,11.42,11.02,11.16,73085,0
+AOSL.US,D,20110729,000000,11.05,11.29,10.99,11.24,29105,0
+AOSL.US,D,20110801,000000,11.42,11.42,10.96,11.18,47055,0
+AOSL.US,D,20110802,000000,11.12,11.24,10.77,10.78,41744,0
+AOSL.US,D,20110803,000000,10.78,11.47,10.69,11.35,69188,0
+AOSL.US,D,20110804,000000,11.2,11.25,10.63,10.65,66931,0
+AOSL.US,D,20110805,000000,10.74,10.74,9.51,10.12,130846,0
+AOSL.US,D,20110808,000000,9.23,10.04,9.21,9.34,108424,0
+AOSL.US,D,20110809,000000,9.35,10.09,8.71,9.97,182069,0
+AOSL.US,D,20110810,000000,9.82,10.01,9.36,9.63,110539,0
+AOSL.US,D,20110811,000000,8.69,9.26,7.43,9.09,197367,0
+AOSL.US,D,20110812,000000,9.15,9.4,8.65,8.67,79330,0
+AOSL.US,D,20110815,000000,8.75,9,8.61,8.85,104305,0
+AOSL.US,D,20110816,000000,8.8,8.88,8.5,8.59,63247,0
+AOSL.US,D,20110817,000000,8.61,8.68,8.29,8.42,32341,0
+AOSL.US,D,20110818,000000,8.25,8.35,8,8.14,81487,0
+AOSL.US,D,20110819,000000,7.91,8.22,7.91,8.06,88053,0
+AOSL.US,D,20110822,000000,8.1,8.11,7.82,7.88,53875,0
+AOSL.US,D,20110823,000000,7.83,8.43,7.83,8.42,40525,0
+AOSL.US,D,20110824,000000,8.41,8.58,8.13,8.38,41361,0
+AOSL.US,D,20110825,000000,8.43,8.44,8.23,8.33,75512,0
+AOSL.US,D,20110826,000000,8.28,8.62,8.09,8.17,78591,0
+AOSL.US,D,20110829,000000,8.22,8.71,8.22,8.68,36969,0
+AOSL.US,D,20110830,000000,8.63,8.82,8.43,8.51,20437,0
+AOSL.US,D,20110831,000000,9.18,9.18,8.6,8.82,61022,0
+AOSL.US,D,20110901,000000,8.8,8.99,8.36,8.36,51055,0
+AOSL.US,D,20110902,000000,8.3,8.35,7.86,7.86,43038,0
+AOSL.US,D,20110906,000000,7.68,8.4,7.56,8.21,80337,0
+AOSL.US,D,20110907,000000,8.49,8.55,8.2,8.22,79321,0
+AOSL.US,D,20110908,000000,8.21,8.41,7.83,7.9,84094,0
+AOSL.US,D,20110909,000000,7.82,8.11,7.31,7.32,114324,0
+AOSL.US,D,20110912,000000,7.3,8.06,7.3,7.67,158260,0
+AOSL.US,D,20110913,000000,7.72,7.9,7.48,7.85,62950,0
+AOSL.US,D,20110914,000000,7.9,8.37,7.89,8.25,76874,0
+AOSL.US,D,20110915,000000,8.38,8.48,8.2,8.26,57647,0
+AOSL.US,D,20110916,000000,8.33,8.51,8.25,8.28,63059,0
+AOSL.US,D,20110919,000000,8.27,8.28,8.07,8.17,23929,0
+AOSL.US,D,20110920,000000,8.19,8.25,7.81,8.05,56579,0
+AOSL.US,D,20110921,000000,8.08,8.15,7.84,7.87,32041,0
+AOSL.US,D,20110922,000000,7.9,7.99,7.4,7.43,55360,0
+AOSL.US,D,20110923,000000,7.53,8.15,7.46,7.68,24377,0
+AOSL.US,D,20110926,000000,7.7,8,7.7,7.96,66741,0
+AOSL.US,D,20110927,000000,8.06,8.28,8.02,8.14,54482,0
+AOSL.US,D,20110928,000000,8.18,8.31,8,8,57362,0
+AOSL.US,D,20110929,000000,8.1,8.16,7.85,8.07,52992,0
+AOSL.US,D,20110930,000000,7.26,8.35,7.26,8.21,91216,0
+AOSL.US,D,20111003,000000,8.02,8.24,7.4,7.4,99082,0
+AOSL.US,D,20111004,000000,7.38,8.22,7.3,8.09,106600,0
+AOSL.US,D,20111005,000000,8.1,8.1,7.61,7.87,56767,0
+AOSL.US,D,20111006,000000,7.88,7.88,7.65,7.68,46734,0
+AOSL.US,D,20111007,000000,7.61,7.65,7.34,7.46,59716,0
+AOSL.US,D,20111010,000000,7.49,7.66,7.45,7.65,56157,0
+AOSL.US,D,20111011,000000,7.65,7.99,7.58,7.93,54300,0
+AOSL.US,D,20111012,000000,7.97,8,7.9,8,57162,0
+AOSL.US,D,20111013,000000,7.93,8.17,7.84,8.03,40966,0
+AOSL.US,D,20111014,000000,8.09,8.41,7.94,8.37,49967,0
+AOSL.US,D,20111017,000000,8.28,8.32,8.14,8.26,53607,0
+AOSL.US,D,20111018,000000,8.29,8.4,8.01,8.23,76143,0
+AOSL.US,D,20111019,000000,8.2,8.24,7.7,7.76,46151,0
+AOSL.US,D,20111020,000000,7.74,7.8,7.56,7.62,37394,0
+AOSL.US,D,20111021,000000,7.78,7.8,7.47,7.64,90282,0
+AOSL.US,D,20111024,000000,7.69,7.85,7.64,7.84,51480,0
+AOSL.US,D,20111025,000000,7.82,7.85,7.61,7.66,47914,0
+AOSL.US,D,20111026,000000,7.85,8.3,7.68,8.28,63480,0
+AOSL.US,D,20111027,000000,8.45,9.14,8.3,9.13,110807,0
+AOSL.US,D,20111028,000000,9.05,9.23,8.6,8.71,55747,0
+AOSL.US,D,20111031,000000,8.61,8.62,8.37,8.45,69484,0
+AOSL.US,D,20111101,000000,8.19,8.45,8.19,8.44,116625,0
+AOSL.US,D,20111102,000000,8.55,8.7,8.5,8.63,89038,0
+AOSL.US,D,20111103,000000,8.5,9.01,8.43,8.86,90907,0
+AOSL.US,D,20111104,000000,8.8,8.9,8.72,8.82,70628,0
+AOSL.US,D,20111107,000000,8.8,8.95,8.75,8.94,111705,0
+AOSL.US,D,20111108,000000,8.9,9.05,8.83,9.05,122627,0
+AOSL.US,D,20111109,000000,8.85,8.93,8.63,8.7,73556,0
+AOSL.US,D,20111110,000000,8.81,8.9,8.72,8.86,32785,0
+AOSL.US,D,20111111,000000,8.85,9.05,8.81,9.03,91832,0
+AOSL.US,D,20111114,000000,9,9,8.84,8.95,67892,0
+AOSL.US,D,20111115,000000,8.85,9.05,8.8,9.05,80080,0
+AOSL.US,D,20111116,000000,8.99,9.5,8.97,9.34,289565,0
+AOSL.US,D,20111117,000000,9.31,9.33,9.09,9.29,77482,0
+AOSL.US,D,20111118,000000,9.25,9.71,9.18,9.68,122411,0
+AOSL.US,D,20111121,000000,9.52,9.65,8.95,9.18,77224,0
+AOSL.US,D,20111122,000000,9.05,9.07,8.92,8.94,89200,0
+AOSL.US,D,20111123,000000,8.91,8.91,8.53,8.8,56553,0
+AOSL.US,D,20111125,000000,8.77,8.77,8.48,8.49,25033,0
+AOSL.US,D,20111128,000000,8.45,8.94,8.45,8.93,102271,0
+AOSL.US,D,20111129,000000,8.9,8.95,8.74,8.87,71259,0
+AOSL.US,D,20111130,000000,9,9.1,8.71,8.76,538678,0
+AOSL.US,D,20111201,000000,8.8,8.8,8.24,8.51,60649,0
+AOSL.US,D,20111202,000000,8.62,8.89,8.56,8.81,14686,0
+AOSL.US,D,20111205,000000,8.99,9.05,8.82,8.89,71610,0
+AOSL.US,D,20111206,000000,8.87,8.9,8.78,8.84,42245,0
+AOSL.US,D,20111207,000000,8.73,8.73,8.55,8.57,45677,0
+AOSL.US,D,20111208,000000,8.45,8.53,8.21,8.22,45449,0
+AOSL.US,D,20111209,000000,8.2,8.5,8.1,8.42,70412,0
+AOSL.US,D,20111212,000000,8.22,8.31,7.87,7.93,57073,0
+AOSL.US,D,20111213,000000,7.98,8.03,7.71,7.79,161777,0
+AOSL.US,D,20111214,000000,7.72,7.82,7.56,7.74,92437,0
+AOSL.US,D,20111215,000000,7.84,7.84,7.41,7.47,104693,0
+AOSL.US,D,20111216,000000,7.49,7.65,7.48,7.56,140104,0
+AOSL.US,D,20111219,000000,7.6,7.79,7.46,7.48,44725,0
+AOSL.US,D,20111220,000000,7.69,7.73,7.6,7.7,62931,0
+AOSL.US,D,20111221,000000,7.67,7.7,7.41,7.64,41362,0
+AOSL.US,D,20111222,000000,7.74,7.91,7.64,7.77,57610,0
+AOSL.US,D,20111223,000000,7.66,7.75,7.61,7.68,21777,0
+AOSL.US,D,20111227,000000,7.63,7.67,7.49,7.53,23818,0
+AOSL.US,D,20111228,000000,7.49,7.49,7.33,7.38,81259,0
+AOSL.US,D,20111229,000000,7.22,7.27,7.03,7.21,92755,0
+AOSL.US,D,20111230,000000,7.19,7.31,7.15,7.31,64170,0
+AOSL.US,D,20120103,000000,7.43,8.05,7.43,8.01,60970,0
+AOSL.US,D,20120104,000000,7.89,7.95,7.42,7.45,73456,0
+AOSL.US,D,20120105,000000,7.44,7.61,7.36,7.49,51667,0
+AOSL.US,D,20120106,000000,7.5,7.54,7.38,7.46,73250,0
+AOSL.US,D,20120109,000000,7.5,7.5,7.3,7.35,54604,0
+AOSL.US,D,20120110,000000,7.44,7.57,7.32,7.53,55214,0
+AOSL.US,D,20120111,000000,7.58,7.86,7.49,7.84,36947,0
+AOSL.US,D,20120112,000000,7.84,7.92,7.7,7.9,29549,0
+AOSL.US,D,20120113,000000,7.83,7.94,7.8,7.84,29661,0
+AOSL.US,D,20120117,000000,7.86,7.9,7.63,7.72,50731,0
+AOSL.US,D,20120118,000000,7.69,8,7.63,8,24596,0
+AOSL.US,D,20120119,000000,7.95,8,7.78,7.9,16453,0
+AOSL.US,D,20120120,000000,7.86,8.04,7.86,8.04,24080,0
+AOSL.US,D,20120123,000000,8.02,8.05,7.93,8.05,12812,0
+AOSL.US,D,20120124,000000,8.04,8.14,8.01,8.12,51279,0
+AOSL.US,D,20120125,000000,8.1,8.2,8.04,8.19,46368,0
+AOSL.US,D,20120126,000000,8.19,9.1,8.17,9.02,182181,0
+AOSL.US,D,20120127,000000,8.95,9.1,8.95,9.08,91885,0
+AOSL.US,D,20120130,000000,9.01,9.08,8.99,9.05,66545,0
+AOSL.US,D,20120131,000000,9.07,9.47,8.98,9.28,257296,0
+AOSL.US,D,20120201,000000,9.35,9.6,9.18,9.57,125254,0
+AOSL.US,D,20120202,000000,9.54,9.6,9.42,9.59,72219,0
+AOSL.US,D,20120203,000000,9.68,10.34,9.68,10.19,130032,0
+AOSL.US,D,20120206,000000,10.11,10.27,10.02,10.23,66332,0
+AOSL.US,D,20120207,000000,10.16,10.36,10.02,10.36,92333,0
+AOSL.US,D,20120208,000000,10,10.29,9.55,10.15,176388,0
+AOSL.US,D,20120209,000000,10,10.07,9.83,9.99,138806,0
+AOSL.US,D,20120210,000000,9.89,10.19,9.88,9.95,79345,0
+AOSL.US,D,20120213,000000,10.15,10.25,10,10.24,93833,0
+AOSL.US,D,20120214,000000,10.05,10.23,10.04,10.17,81197,0
+AOSL.US,D,20120215,000000,10.1,10.44,10,10.13,190727,0
+AOSL.US,D,20120216,000000,10.25,10.7,10.09,10.66,93906,0
+AOSL.US,D,20120217,000000,10.7,10.7,10.57,10.62,27478,0
+AOSL.US,D,20120221,000000,10.61,10.69,10.52,10.61,33413,0
+AOSL.US,D,20120222,000000,10.61,10.65,10.36,10.44,42446,0
+AOSL.US,D,20120223,000000,10.42,10.67,10.32,10.66,79745,0
+AOSL.US,D,20120224,000000,10.68,10.7,10.45,10.48,24304,0
+AOSL.US,D,20120227,000000,10.47,10.47,10.25,10.29,22327,0
+AOSL.US,D,20120228,000000,10.3,10.33,10.12,10.26,33683,0
+AOSL.US,D,20120229,000000,10.44,10.44,9.9,9.91,36545,0
+AOSL.US,D,20120301,000000,9.92,10.14,9.87,9.93,39937,0
+AOSL.US,D,20120302,000000,9.93,9.94,9.53,9.63,51127,0
+AOSL.US,D,20120305,000000,9.48,9.69,9.48,9.65,12709,0
+AOSL.US,D,20120306,000000,9.53,9.71,9.48,9.5,54221,0
+AOSL.US,D,20120307,000000,9.62,9.62,9.37,9.43,27305,0
+AOSL.US,D,20120308,000000,9.43,9.5,9.31,9.39,39694,0
+AOSL.US,D,20120309,000000,9.35,9.54,9.34,9.52,64556,0
+AOSL.US,D,20120312,000000,9.52,9.57,9.27,9.38,48351,0
+AOSL.US,D,20120313,000000,9.47,9.5,9.29,9.5,29475,0
+AOSL.US,D,20120314,000000,9.5,9.5,9.27,9.33,35998,0
+AOSL.US,D,20120315,000000,9.34,9.5,9.27,9.43,55743,0
+AOSL.US,D,20120316,000000,9.4,9.45,9.34,9.4,50759,0
+AOSL.US,D,20120319,000000,9.39,9.75,9.39,9.71,16710,0
+AOSL.US,D,20120320,000000,9.62,10.06,9.62,9.95,46757,0
+AOSL.US,D,20120321,000000,9.98,10.14,9.9,10.06,21486,0
+AOSL.US,D,20120322,000000,9.93,10.04,9.83,10.03,20720,0
+AOSL.US,D,20120323,000000,10.02,10.12,9.91,10.1,43333,0
+AOSL.US,D,20120326,000000,10.2,10.43,10.13,10.23,45501,0
+AOSL.US,D,20120327,000000,10.22,10.39,10.1,10.1,36063,0
+AOSL.US,D,20120328,000000,10.11,10.15,9.98,10.01,35014,0
+AOSL.US,D,20120329,000000,9.92,10.13,9.92,9.97,28190,0
+AOSL.US,D,20120330,000000,10,10.07,9.6,9.62,39144,0
+AOSL.US,D,20120402,000000,9.59,9.84,9.39,9.62,100221,0
+AOSL.US,D,20120403,000000,9.73,9.73,9.43,9.47,77736,0
+AOSL.US,D,20120404,000000,9.35,9.5,9.3,9.38,89008,0
+AOSL.US,D,20120405,000000,9.39,9.43,9.03,9.42,33593,0
+AOSL.US,D,20120409,000000,9.27,9.51,9.19,9.41,74863,0
+AOSL.US,D,20120410,000000,9.4,9.45,8.87,9.04,81352,0
+AOSL.US,D,20120411,000000,9.07,9.19,9.05,9.19,37695,0
+AOSL.US,D,20120412,000000,9.16,9.46,9.06,9.25,72145,0
+AOSL.US,D,20120413,000000,9.21,9.21,8.86,8.89,27834,0
+AOSL.US,D,20120416,000000,8.96,9.01,8.62,8.73,47476,0
+AOSL.US,D,20120417,000000,8.77,9.45,8.77,9.41,165388,0
+AOSL.US,D,20120418,000000,9.33,9.57,9.33,9.44,63006,0
+AOSL.US,D,20120419,000000,9.46,9.52,9.23,9.31,46927,0
+AOSL.US,D,20120420,000000,9.51,9.51,9.19,9.23,53785,0
+AOSL.US,D,20120423,000000,9.09,9.13,8.93,8.94,43166,0
+AOSL.US,D,20120424,000000,8.96,9.35,8.92,9.28,42001,0
+AOSL.US,D,20120425,000000,9.3,9.35,9.21,9.33,28076,0
+AOSL.US,D,20120426,000000,9.55,10.05,9.51,9.9,80097,0
+AOSL.US,D,20120427,000000,9.98,10.25,9.8,10.1,65063,0
+AOSL.US,D,20120430,000000,10.08,10.18,9.87,9.89,54296,0
+AOSL.US,D,20120501,000000,9.89,10.16,9.89,10.09,180641,0
+AOSL.US,D,20120502,000000,10.03,10.17,9.93,10.14,118252,0
+AOSL.US,D,20120503,000000,10.07,10.14,10,10.1,84965,0
+AOSL.US,D,20120504,000000,10.04,10.07,10,10.04,87887,0
+AOSL.US,D,20120507,000000,9.99,10.1,9.91,9.94,56002,0
+AOSL.US,D,20120508,000000,9.85,10,9.72,9.97,86999,0
+AOSL.US,D,20120509,000000,9.84,9.91,9.72,9.87,50733,0
+AOSL.US,D,20120510,000000,9.91,9.91,9.65,9.75,96194,0
+AOSL.US,D,20120511,000000,9.67,9.79,9.66,9.74,40378,0
+AOSL.US,D,20120514,000000,9.61,9.82,9.61,9.8,38502,0
+AOSL.US,D,20120515,000000,9.78,9.88,9.6,9.81,45832,0
+AOSL.US,D,20120516,000000,9.74,9.85,9.69,9.76,30461,0
+AOSL.US,D,20120517,000000,9.74,9.81,9.67,9.7,61617,0
+AOSL.US,D,20120518,000000,9.67,9.77,9.65,9.73,57938,0
+AOSL.US,D,20120521,000000,9.78,9.79,9.61,9.75,19924,0
+AOSL.US,D,20120522,000000,9.72,9.74,9.6,9.72,38717,0
+AOSL.US,D,20120523,000000,9.61,9.75,9.48,9.71,48351,0
+AOSL.US,D,20120524,000000,9.65,9.72,9.29,9.41,28765,0
+AOSL.US,D,20120525,000000,9.38,9.38,8.99,9.03,43510,0
+AOSL.US,D,20120529,000000,9.1,9.22,8.99,9.06,27128,0
+AOSL.US,D,20120530,000000,9,9.04,8.86,8.89,13776,0
+AOSL.US,D,20120531,000000,8.94,8.99,8.786,8.97,44073,0
+AOSL.US,D,20120601,000000,8.8,8.81,8.57,8.61,40983,0
+AOSL.US,D,20120604,000000,8.67,8.75,8.34,8.72,33958,0
+AOSL.US,D,20120605,000000,8.7,9.19,8.7,9.18,40401,0
+AOSL.US,D,20120606,000000,9.3,9.7,9.12,9.69,44127,0
+AOSL.US,D,20120607,000000,9.78,9.99,9.42,9.45,40818,0
+AOSL.US,D,20120608,000000,9.44,9.59,9.28,9.32,23570,0
+AOSL.US,D,20120611,000000,9.43,9.8,9.4,9.64,60731,0
+AOSL.US,D,20120612,000000,9.64,9.93,9.64,9.84,51094,0
+AOSL.US,D,20120613,000000,9.69,9.95,9.2,9.21,73716,0
+AOSL.US,D,20120614,000000,9.25,9.38,8.84,9.11,47603,0
+AOSL.US,D,20120615,000000,9.08,9.39,8.99,9.36,55248,0
+AOSL.US,D,20120618,000000,9.26,9.72,9.26,9.53,36566,0
+AOSL.US,D,20120619,000000,9.59,9.78,9.38,9.49,54506,0
+AOSL.US,D,20120620,000000,9.5,9.58,9.02,9.35,34333,0
+AOSL.US,D,20120621,000000,9.38,9.58,8.85,8.89,33840,0
+AOSL.US,D,20120622,000000,8.98,9.42,8.91,9.21,355944,0
+AOSL.US,D,20120625,000000,9.06,9.06,8.53,8.89,21343,0
+AOSL.US,D,20120626,000000,8.87,9.05,8.78,8.91,29351,0
+AOSL.US,D,20120627,000000,8.89,9.15,8.83,9.02,61946,0
+AOSL.US,D,20120628,000000,8.93,9.1,8.85,9.02,39907,0
+AOSL.US,D,20120629,000000,9.21,9.27,9.02,9.15,62793,0
+AOSL.US,D,20120702,000000,9.14,9.28,9.14,9.26,76441,0
+AOSL.US,D,20120703,000000,9.25,9.37,9.23,9.3,26172,0
+AOSL.US,D,20120705,000000,9.31,9.4,9.14,9.2,31626,0
+AOSL.US,D,20120706,000000,8.91,9.14,8.9,8.93,62273,0
+AOSL.US,D,20120709,000000,8.97,9.03,8.87,8.96,62035,0
+AOSL.US,D,20120710,000000,9.01,9.01,8.76,8.96,22575,0
+AOSL.US,D,20120711,000000,8.95,8.95,8.8,8.85,22005,0
+AOSL.US,D,20120712,000000,8.83,8.96,8.7,8.93,19705,0
+AOSL.US,D,20120713,000000,8.95,8.995,8.92,8.95,30934,0
+AOSL.US,D,20120716,000000,8.61,8.75,7.74,8.27,97500,0
+AOSL.US,D,20120717,000000,8.29,8.59,8.01,8.35,31632,0
+AOSL.US,D,20120718,000000,8.36,8.56,8,8.38,877903,0
+AOSL.US,D,20120719,000000,8.41,8.42,8.26,8.26,28111,0
+AOSL.US,D,20120720,000000,8.17,8.26,8.13,8.17,39991,0
+AOSL.US,D,20120723,000000,8.05,8.05,7.8,7.82,78820,0
+AOSL.US,D,20120724,000000,7.89,8,7.76,7.82,48638,0
+AOSL.US,D,20120725,000000,7.9,7.9,7.52,7.6,144387,0
+AOSL.US,D,20120726,000000,7.74,7.83,7.5,7.81,150216,0
+AOSL.US,D,20120727,000000,7.85,7.935,7.5,7.79,164158,0
+AOSL.US,D,20120730,000000,7.81,7.81,7.57,7.69,53100,0
+AOSL.US,D,20120731,000000,7.72,7.85,7.5,7.71,137347,0
+AOSL.US,D,20120801,000000,7.77,7.77,7.14,7.34,279453,0
+AOSL.US,D,20120802,000000,7.32,7.32,6.95,7.02,181118,0
+AOSL.US,D,20120803,000000,7.1,7.26,7.06,7.19,131971,0
+AOSL.US,D,20120806,000000,7.21,7.33,7.19,7.31,96270,0
+AOSL.US,D,20120807,000000,7.33,7.92,7.3,7.92,72518,0
+AOSL.US,D,20120808,000000,7.91,8.21,7.89,8.12,39240,0
+AOSL.US,D,20120809,000000,8.1001,8.7,8.1001,8.47,52089,0
+AOSL.US,D,20120810,000000,8.42,8.68,8.39,8.57,71697,0
+AOSL.US,D,20120813,000000,8.6,8.69,8.51,8.69,40978,0
+AOSL.US,D,20120814,000000,8.75,8.89,8.68,8.71,78916,0
+AOSL.US,D,20120815,000000,9.08,10.45,7.95,10.34,352529,0
+AOSL.US,D,20120816,000000,10.29,10.29,9.77,9.88,165000,0
+AOSL.US,D,20120817,000000,9.84,9.9,9.7,9.9,77696,0
+AOSL.US,D,20120820,000000,9.9,10,9.75,9.99,79117,0
+AOSL.US,D,20120821,000000,9.93,10,9.83,9.93,80246,0
+AOSL.US,D,20120822,000000,9.87,9.94,9.66,9.78,24055,0
+AOSL.US,D,20120823,000000,9.76,9.96,9.68,9.81,23423,0
+AOSL.US,D,20120824,000000,9.77,9.91,9.75,9.89,37913,0
+AOSL.US,D,20120827,000000,9.85,9.87,9.76,9.85,26973,0
+AOSL.US,D,20120828,000000,9.89,9.91,9.77,9.8,14865,0
+AOSL.US,D,20120829,000000,9.78,9.98,9.71,9.74,40513,0
+AOSL.US,D,20120830,000000,9.7,9.7,9.36,9.47,60906,0
+AOSL.US,D,20120831,000000,9.56,9.618,9.35,9.49,41888,0
+AOSL.US,D,20120904,000000,9.51,9.6,9.15,9.54,44397,0
+AOSL.US,D,20120905,000000,9.6,9.72,9.47,9.66,53152,0
+AOSL.US,D,20120906,000000,9.68,9.87,9.4,9.84,80854,0
+AOSL.US,D,20120907,000000,9.9,9.9,9.63,9.68,78710,0
+AOSL.US,D,20120910,000000,9.62,9.73,9.58,9.6,14980,0
+AOSL.US,D,20120911,000000,9.72,9.75,9.39,9.4,109583,0
+AOSL.US,D,20120912,000000,9.4,9.56,9.29,9.32,197416,0
+AOSL.US,D,20120913,000000,9.35,9.5,9.34,9.38,110598,0
+AOSL.US,D,20120914,000000,9.4,9.49,9.37,9.4,155322,0
+AOSL.US,D,20120917,000000,9.39,9.39,9.28,9.3,27400,0
+AOSL.US,D,20120918,000000,9.26,9.32,9.21,9.26,38665,0
+AOSL.US,D,20120919,000000,9.26,9.26,9.03,9.04,61166,0
+AOSL.US,D,20120920,000000,9.01,9.11,8.871,8.89,37399,0
+AOSL.US,D,20120921,000000,8.92,9.11,8.89,8.93,68126,0
+AOSL.US,D,20120924,000000,8.88,8.89,8.7,8.78,36409,0
+AOSL.US,D,20120925,000000,8.84,9.06,8.59,8.85,71639,0
+AOSL.US,D,20120926,000000,8.85,8.85,8.6,8.72,47806,0
+AOSL.US,D,20120927,000000,8.68,8.99,8.68,8.94,23280,0
+AOSL.US,D,20120928,000000,8.89,8.89,8.51,8.61,41428,0
+AOSL.US,D,20121001,000000,8.72,8.94,8.58,8.9,53338,0
+AOSL.US,D,20121002,000000,9,9.0399,8.69,8.91,81565,0
+AOSL.US,D,20121003,000000,8.96,8.98,8.62,8.62,38002,0
+AOSL.US,D,20121004,000000,8.68,8.89,8.58,8.85,27792,0
+AOSL.US,D,20121005,000000,8.92,9.05,8.85,8.96,54933,0
+AOSL.US,D,20121008,000000,8.89,8.97,8.8501,8.95,17143,0
+AOSL.US,D,20121009,000000,8.95,8.99,8.935,8.94,21919,0
+AOSL.US,D,20121010,000000,8.88,8.98,8.81,8.83,17144,0
+AOSL.US,D,20121011,000000,8.88,8.9,8.64,8.8,35786,0
+AOSL.US,D,20121012,000000,8.78,8.81,8.51,8.57,30362,0
+AOSL.US,D,20121015,000000,8.63,8.63,8.01,8.45,68180,0
+AOSL.US,D,20121016,000000,8.3,8.36,8.19,8.31,67777,0
+AOSL.US,D,20121017,000000,8.3,8.3,8,8.12,89567,0
+AOSL.US,D,20121018,000000,8.13,8.13,7.79,7.89,34903,0
+AOSL.US,D,20121019,000000,7.82,7.82,7.51,7.61,68568,0
+AOSL.US,D,20121022,000000,7.65,7.75,7.5,7.59,21017,0
+AOSL.US,D,20121023,000000,7.56,7.6,7.37,7.5,29800,0
+AOSL.US,D,20121024,000000,7.59,7.65,7.5,7.6,29697,0
+AOSL.US,D,20121025,000000,7.65,7.95,7.65,7.93,39106,0
+AOSL.US,D,20121026,000000,7.95,8,7.64,7.89,29425,0
+AOSL.US,D,20121031,000000,8,8.55,8,8.52,62912,0
+AOSL.US,D,20121101,000000,8.51,8.95,8.5,8.8,52989,0
+AOSL.US,D,20121102,000000,8.78,8.79,8.52,8.58,62826,0
+AOSL.US,D,20121105,000000,8.55,8.8,8.53,8.79,44845,0
+AOSL.US,D,20121106,000000,8.79,8.8,8.75,8.8,61041,0
+AOSL.US,D,20121107,000000,8.75,8.79,8.62,8.63,34067,0
+AOSL.US,D,20121108,000000,8.64,8.74,8.62,8.62,24401,0
+AOSL.US,D,20121109,000000,8.56,8.65,8.5,8.53,15785,0
+AOSL.US,D,20121112,000000,8.54,8.779,8.47,8.61,12050,0
+AOSL.US,D,20121113,000000,8.55,8.6,8,8.31,74580,0
+AOSL.US,D,20121114,000000,8.35,8.42,8,8.08,21606,0
+AOSL.US,D,20121115,000000,8.02,8.12,7.88,7.97,27444,0
+AOSL.US,D,20121116,000000,7.93,8.03,7.9,7.91,105900,0
+AOSL.US,D,20121119,000000,7.7825,8.13,7.7825,8.13,80786,0
+AOSL.US,D,20121120,000000,8.03,8.25,8.03,8.24,27397,0
+AOSL.US,D,20121121,000000,8.23,8.28,8.13,8.27,21756,0
+AOSL.US,D,20121123,000000,8.26,8.41,8.26,8.41,10683,0
+AOSL.US,D,20121126,000000,8.41,8.65,8.41,8.65,28053,0
+AOSL.US,D,20121127,000000,8.6,8.65,8.54,8.61,35421,0
+AOSL.US,D,20121128,000000,8.59,8.66,8.5,8.622,12320,0
+AOSL.US,D,20121129,000000,8.65,8.75,8.62,8.7,20501,0
+AOSL.US,D,20121130,000000,8.75,8.75,8.62,8.7,33270,0
+AOSL.US,D,20121203,000000,8.7,8.78,8.445,8.73,29818,0
+AOSL.US,D,20121204,000000,8.74,8.84,8.67,8.76,32232,0
+AOSL.US,D,20121205,000000,8.76,8.76,8.64,8.76,22908,0
+AOSL.US,D,20121206,000000,8.5974,8.75,8.58,8.7499,3456,0
+AOSL.US,D,20121207,000000,8.72,8.78,8.65,8.77,12098,0
+AOSL.US,D,20121210,000000,8.8,8.8,8.65,8.8,25538,0
+AOSL.US,D,20121211,000000,8.8,8.86,8.67,8.81,110725,0
+AOSL.US,D,20121212,000000,8.81,8.81,8.72,8.72,48732,0
+AOSL.US,D,20121213,000000,8.7,8.71,8.51,8.59,30273,0
+AOSL.US,D,20121214,000000,8.54,8.55,8.12,8.12,82190,0
+AOSL.US,D,20121217,000000,8,8.3,8,8.18,43197,0
+AOSL.US,D,20121218,000000,8.2,8.38,8.2,8.38,56723,0
+AOSL.US,D,20121219,000000,8.32,8.43,8.31,8.43,24647,0
+AOSL.US,D,20121220,000000,8.43,8.43,8.28,8.3,43830,0
+AOSL.US,D,20121221,000000,8.37,8.37,7.88,8,87327,0
+AOSL.US,D,20121224,000000,7.87,8.02,7.87,7.96,8081,0
+AOSL.US,D,20121226,000000,8,8.07,7.96,7.99,40587,0
+AOSL.US,D,20121227,000000,7.92,8.02,7.88,8,25007,0
+AOSL.US,D,20121228,000000,7.93,8.1,7.8948,8,23293,0
+AOSL.US,D,20121231,000000,8,8.43,7.95,8.4,51361,0
+AOSL.US,D,20130102,000000,8.64,9,8.37,8.99,65177,0
+AOSL.US,D,20130103,000000,9,9,8.577,8.76,35654,0
+AOSL.US,D,20130104,000000,8.78,8.85,8.68,8.77,57561,0
+AOSL.US,D,20130107,000000,8.7,8.88,8.53,8.88,39932,0
+AOSL.US,D,20130108,000000,8.88,8.9,8.58,8.89,41065,0
+AOSL.US,D,20130109,000000,8.89,8.89,8.78,8.84,18516,0
+AOSL.US,D,20130110,000000,8.85,8.92,8.53,8.83,27942,0
+AOSL.US,D,20130111,000000,8.85,8.85,8.56,8.78,33119,0
+AOSL.US,D,20130114,000000,8.72,8.78,8.65,8.75,15793,0
+AOSL.US,D,20130115,000000,8.67,9,8.66,8.98,48032,0
+AOSL.US,D,20130116,000000,8.93,8.98,8.85,8.93,23385,0
+AOSL.US,D,20130117,000000,8.95,9,8.91,9,77973,0
+AOSL.US,D,20130118,000000,9,9.02,8.906,8.96,41154,0
+AOSL.US,D,20130122,000000,8.91,8.96,8.83,8.96,64502,0
+AOSL.US,D,20130123,000000,8.97,8.99,8.92,8.94,57102,0
+AOSL.US,D,20130124,000000,8.94,9,8.8,8.85,44075,0
+AOSL.US,D,20130125,000000,8.9,8.9,8.66,8.78,47037,0
+AOSL.US,D,20130128,000000,8.85,9,8.71,9,29816,0
+AOSL.US,D,20130129,000000,8.97,9.2,8.94,9.2,64388,0
+AOSL.US,D,20130130,000000,9.01,9.1,8.76,8.86,29520,0
+AOSL.US,D,20130131,000000,8.46,8.54,7.86,8.11,196395,0
+AOSL.US,D,20130201,000000,8.19,8.35,8.11,8.34,33054,0
+AOSL.US,D,20130204,000000,8.26,8.33,8.1,8.1,66678,0
+AOSL.US,D,20130205,000000,8.13,8.3,8.1,8.28,47456,0
+AOSL.US,D,20130206,000000,8.25,8.37,8.19,8.36,29179,0
+AOSL.US,D,20130207,000000,8.28,8.32,8.12,8.22,33514,0
+AOSL.US,D,20130208,000000,8.25,8.25,8.05,8.14,47683,0
+AOSL.US,D,20130211,000000,8.15,8.5,8.1,8.5,23501,0
+AOSL.US,D,20130212,000000,8.48,8.97,8.465,8.73,43238,0
+AOSL.US,D,20130213,000000,8.72,8.9,8.71,8.8,25429,0
+AOSL.US,D,20130214,000000,8.79,8.88,8.43,8.45,14376,0
+AOSL.US,D,20130215,000000,8.55,8.55,8.3,8.38,29124,0
+AOSL.US,D,20130219,000000,8.43,8.7499,8.4001,8.7,22335,0
+AOSL.US,D,20130220,000000,8.73,8.73,8.35,8.35,38786,0
+AOSL.US,D,20130221,000000,8.35,8.45,8.14,8.18,21886,0
+AOSL.US,D,20130222,000000,8.23,8.26,8.14,8.26,65576,0
+AOSL.US,D,20130225,000000,8.33,8.4,8.11,8.11,47330,0
+AOSL.US,D,20130226,000000,8.18,8.224,8.09,8.12,10296,0
+AOSL.US,D,20130227,000000,8.1,8.18,8.05,8.07,25800,0
+AOSL.US,D,20130228,000000,8.12,8.12,8.04,8.06,59314,0
+AOSL.US,D,20130301,000000,8,8.19,8,8.13,27552,0
+AOSL.US,D,20130304,000000,8.14,8.19,8.061,8.16,28386,0
+AOSL.US,D,20130305,000000,8.17,8.35,8.16,8.32,16463,0
+AOSL.US,D,20130306,000000,8.33,8.36,8.2,8.36,20395,0
+AOSL.US,D,20130307,000000,8.39,8.43,8.24,8.32,27439,0
+AOSL.US,D,20130308,000000,8.31,8.4,8.06,8.36,40030,0
+AOSL.US,D,20130311,000000,8.31,8.35,8.24,8.26,27413,0
+AOSL.US,D,20130312,000000,8.24,8.34,8.24,8.32,20200,0
+AOSL.US,D,20130313,000000,8.35,8.57,8.35,8.41,34800,0
+AOSL.US,D,20130314,000000,8.47,8.48,8.28,8.48,25587,0
+AOSL.US,D,20130315,000000,8.5,8.56,8.4,8.43,114565,0
+AOSL.US,D,20130318,000000,9,9.08,8.59,8.75,267131,0
+AOSL.US,D,20130319,000000,8.79,9.1,8.77,9.06,180227,0
+AOSL.US,D,20130320,000000,9.07,9.3,9.05,9.3,184734,0
+AOSL.US,D,20130321,000000,9.3,9.3,9.1,9.1,86015,0
+AOSL.US,D,20130322,000000,9.1,9.1,8.91,9,58392,0
+AOSL.US,D,20130325,000000,9.08,9.11,8.95,9.06,69259,0
+AOSL.US,D,20130326,000000,9.14,9.2,8.96,8.98,67078,0
+AOSL.US,D,20130327,000000,8.96,8.99,8.87,8.87,50957,0
+AOSL.US,D,20130328,000000,8.9,8.9,8.72,8.88,95902,0
+AOSL.US,D,20130401,000000,8.94,9,8.92,8.96,110800,0
+AOSL.US,D,20130402,000000,8.99,9.059,8.785,8.8,92503,0
+AOSL.US,D,20130403,000000,8.88,8.96,8.74,8.83,68565,0
+AOSL.US,D,20130404,000000,8.89,8.9,8.8,8.88,35442,0
+AOSL.US,D,20130405,000000,8.75,9.04,8.75,8.95,67900,0
+AOSL.US,D,20130408,000000,8.95,9.05,8.8,8.89,58854,0
+AOSL.US,D,20130409,000000,8.92,8.94,8.81,8.86,26970,0
+AOSL.US,D,20130410,000000,8.87,9.2,8.85,9.19,64753,0
+AOSL.US,D,20130411,000000,9.01,9.06,8.83,8.87,44566,0
+AOSL.US,D,20130412,000000,8.9,8.9,8.72,8.86,31445,0
+AOSL.US,D,20130415,000000,8.9,8.91,8.59,8.62,84608,0
+AOSL.US,D,20130416,000000,8.75,8.97,8.75,8.92,76935,0
+AOSL.US,D,20130417,000000,8.97,8.97,8.8,8.9,67831,0
+AOSL.US,D,20130418,000000,8.9,8.9,8.5,8.59,111450,0
+AOSL.US,D,20130419,000000,8.62,8.7045,8.6001,8.67,36501,0
+AOSL.US,D,20130422,000000,8.75,8.79,8.52,8.54,47586,0
+AOSL.US,D,20130423,000000,8.61,8.93,8.5637,8.87,54201,0
+AOSL.US,D,20130424,000000,8.83,8.9,8.79,8.82,50943,0
+AOSL.US,D,20130425,000000,8.89,8.89,8.54,8.69,70788,0
+AOSL.US,D,20130426,000000,8.68,8.71,8.5,8.51,73053,0
+AOSL.US,D,20130429,000000,8.76,8.84,8.58,8.6,47462,0
+AOSL.US,D,20130430,000000,8.15,8.1899,6.6401,7.24,631198,0
+AOSL.US,D,20130501,000000,7.26,7.31,6.9,7.18,241388,0
+AOSL.US,D,20130502,000000,7.18,7.27,7,7.24,256198,0
+AOSL.US,D,20130503,000000,7.34,7.5,7.3,7.5,119763,0
+AOSL.US,D,20130506,000000,7.5,7.79,7.4801,7.71,153716,0
+AOSL.US,D,20130507,000000,7.79,7.94,7.61,7.67,74901,0
+AOSL.US,D,20130508,000000,7.68,8,7.68,7.79,64496,0
+AOSL.US,D,20130509,000000,7.77,7.92,7.6,7.81,95923,0
+AOSL.US,D,20130510,000000,7.87,7.98,7.701,7.89,61563,0
+AOSL.US,D,20130513,000000,7.88,7.9,7.71,7.73,31075,0
+AOSL.US,D,20130514,000000,7.72,7.79,7.39,7.44,107413,0
+AOSL.US,D,20130515,000000,7.4,7.489,7.31,7.48,113236,0
+AOSL.US,D,20130516,000000,7.43,7.7,7.42,7.69,46266,0
+AOSL.US,D,20130517,000000,7.71,7.77,7.65,7.74,46223,0
+AOSL.US,D,20130520,000000,7.74,7.99,7.74,7.88,34841,0
+AOSL.US,D,20130521,000000,7.91,7.99,7.81,7.84,25408,0
+AOSL.US,D,20130522,000000,7.83,7.83,7.47,7.51,41741,0
+AOSL.US,D,20130523,000000,7.47,7.72,7.4,7.52,96128,0
+AOSL.US,D,20130524,000000,7.45,7.54,7.39,7.42,93259,0
+AOSL.US,D,20130528,000000,7.49,7.82,7.49,7.82,61412,0
+AOSL.US,D,20130529,000000,7.81,7.99,7.81,7.9,31131,0
+AOSL.US,D,20130530,000000,7.95,8.02,7.92,7.98,51274,0
+AOSL.US,D,20130531,000000,7.98,8.16,7.85,7.89,73662,0
+AOSL.US,D,20130603,000000,7.94,8.1,7.78,8.08,71685,0
+AOSL.US,D,20130604,000000,8.1,8.2,8.07,8.08,33170,0
+AOSL.US,D,20130605,000000,8.03,8.03,7.7,7.7,16910,0
+AOSL.US,D,20130606,000000,7.7,8.17,7.54,8.08,83087,0
+AOSL.US,D,20130607,000000,8.1,8.22,8.05,8.12,37189,0
+AOSL.US,D,20130610,000000,8.19,8.2,7.79,7.96,67131,0
+AOSL.US,D,20130611,000000,7.92,8.1,7.89,7.99,22572,0
+AOSL.US,D,20130612,000000,8.1199,8.1199,6.91,7.1,2967247,0
+AOSL.US,D,20130613,000000,7.4,7.64,6.9,7.46,600557,0
+AOSL.US,D,20130614,000000,7.47,7.75,7.47,7.69,62429,0
+AOSL.US,D,20130617,000000,7.8,7.8,7.4,7.47,158585,0
+AOSL.US,D,20130618,000000,7.51,7.825,7.51,7.75,42674,0
+AOSL.US,D,20130619,000000,7.7,7.72,7.43,7.47,52035,0
+AOSL.US,D,20130620,000000,7.42,7.71,7.25,7.66,176230,0
+AOSL.US,D,20130621,000000,7.66,7.76,7.43,7.64,127611,0
+AOSL.US,D,20130624,000000,7.52,7.56,7.4,7.47,87172,0
+AOSL.US,D,20130625,000000,7.54,7.764,7.46,7.72,58685,0
+AOSL.US,D,20130626,000000,7.76,7.7877,7.54,7.65,38276,0
+AOSL.US,D,20130627,000000,7.7,7.75,7.45,7.65,40137,0
+AOSL.US,D,20130628,000000,7.62,7.739,7.6,7.64,96776,0
+AOSL.US,D,20130701,000000,7.75,7.89,7.6848,7.85,26767,0
+AOSL.US,D,20130702,000000,7.85,7.92,7.8,7.89,72592,0
+AOSL.US,D,20130703,000000,7.81,7.9,7.73,7.85,17119,0
+AOSL.US,D,20130705,000000,7.89,7.89,7.4,7.5,133781,0
+AOSL.US,D,20130708,000000,7.5,7.9,7.4352,7.81,108652,0
+AOSL.US,D,20130709,000000,7.78,7.89,7.6482,7.87,59024,0
+AOSL.US,D,20130710,000000,7.89,7.99,7.86,7.87,34866,0
+AOSL.US,D,20130711,000000,7.91,7.95,7.79,7.88,74635,0
+AOSL.US,D,20130712,000000,7.85,7.95,7.75,7.79,66318,0
+AOSL.US,D,20130715,000000,7.77,7.97,7.77,7.91,54392,0
+AOSL.US,D,20130716,000000,7.9,7.93,7.84,7.87,58205,0
+AOSL.US,D,20130717,000000,7.89,7.93,7.85,7.85,41351,0
+AOSL.US,D,20130718,000000,7.89,7.89,7.75,7.81,54933,0
+AOSL.US,D,20130719,000000,7.8,7.94,7.751,7.87,30847,0
+AOSL.US,D,20130722,000000,7.84,7.89,7.81,7.87,42033,0
+AOSL.US,D,20130723,000000,7.87,7.89,7.83,7.85,52993,0
+AOSL.US,D,20130724,000000,7.86,7.86,7.75,7.79,48420,0
+AOSL.US,D,20130725,000000,7.81,7.83,7.76,7.78,115675,0
+AOSL.US,D,20130726,000000,7.71,7.78,7.7,7.73,29590,0
+AOSL.US,D,20130729,000000,7.69,7.69,7.6,7.68,37411,0
+AOSL.US,D,20130730,000000,7.65,7.67,7.6,7.64,20634,0
+AOSL.US,D,20130731,000000,7.62,7.73,7.62,7.65,26137,0
+AOSL.US,D,20130801,000000,7.69,7.69,7.64,7.68,45849,0
+AOSL.US,D,20130802,000000,7.65,7.73,7.62,7.69,15029,0
+AOSL.US,D,20130805,000000,7.69,7.69,7.68,7.69,32899,0
+AOSL.US,D,20130806,000000,7.65,7.68,7.62,7.63,21866,0
+AOSL.US,D,20130807,000000,7.61,7.64,7.55,7.61,17378,0
+AOSL.US,D,20130808,000000,7.63,7.63,7.56,7.62,18800,0
+AOSL.US,D,20130809,000000,7.67,7.68,7.5,7.5,29671,0
+AOSL.US,D,20130812,000000,7.48,7.629,7.46,7.59,35239,0
+AOSL.US,D,20130813,000000,7.55,7.6,7.4901,7.55,66907,0
+AOSL.US,D,20130814,000000,7.9,7.9,7.4101,7.45,111584,0
+AOSL.US,D,20130815,000000,7.42,7.51,7.42,7.46,63345,0
+AOSL.US,D,20130816,000000,7.43,7.55,7.41,7.43,84735,0
+AOSL.US,D,20130819,000000,7.44,7.48,7.35,7.35,63521,0
+AOSL.US,D,20130820,000000,7.37,7.5,7.335,7.49,55734,0
+AOSL.US,D,20130821,000000,7.45,7.48,7.37,7.4,29374,0
+AOSL.US,D,20130822,000000,7.4,7.52,7.4,7.48,27369,0
+AOSL.US,D,20130823,000000,7.48,7.48,7.41,7.48,52253,0
+AOSL.US,D,20130826,000000,7.48,7.48,7.43,7.44,33025,0
+AOSL.US,D,20130827,000000,7.4,7.48,7.31,7.31,58434,0
+AOSL.US,D,20130828,000000,7.3,7.48,7.296,7.31,18295,0
+AOSL.US,D,20130829,000000,7.32,7.43,7.32,7.34,11586,0
+AOSL.US,D,20130830,000000,7.34,7.34,7.02,7.08,76683,0
+AOSL.US,D,20130903,000000,7.19,7.23,7.13,7.21,45963,0
+AOSL.US,D,20130904,000000,7.23,7.46,7.21,7.29,93031,0
+AOSL.US,D,20130905,000000,7.3,7.61,7.3,7.59,51512,0
+AOSL.US,D,20130906,000000,7.62,7.76,7.43,7.7,68513,0
+AOSL.US,D,20130909,000000,7.73,8.2,7.72,8.2,108195,0
+AOSL.US,D,20130910,000000,8.21,8.45,8.21,8.41,58274,0
+AOSL.US,D,20130911,000000,8.06,8.41,8.06,8.24,73220,0
+AOSL.US,D,20130912,000000,8.25,8.32,8.23,8.24,59438,0
+AOSL.US,D,20130913,000000,8.29,8.34,8.21,8.3,53121,0
+AOSL.US,D,20130916,000000,8.3,8.43,8.152,8.41,54569,0
+AOSL.US,D,20130917,000000,8.38,8.41,8.36,8.4,54696,0
+AOSL.US,D,20130918,000000,8.4,8.71,8.36,8.68,109780,0
+AOSL.US,D,20130919,000000,8.68,8.7,8.59,8.65,54867,0
+AOSL.US,D,20130920,000000,8.66,8.96,8.62,8.65,225154,0
+AOSL.US,D,20130923,000000,8.62,8.75,8.54,8.74,58069,0
+AOSL.US,D,20130924,000000,8.75,8.76,8.59,8.7,56700,0
+AOSL.US,D,20130925,000000,8.7,8.77,8.62,8.65,38688,0
+AOSL.US,D,20130926,000000,8.67,8.67,8.49,8.56,21700,0
+AOSL.US,D,20130927,000000,8.49,8.49,8.3,8.34,21606,0
+AOSL.US,D,20130930,000000,8.28,8.56,8.09,8.41,54200,0
+AOSL.US,D,20131001,000000,8.43,8.5,8.26,8.39,23100,0
+AOSL.US,D,20131002,000000,8.34,8.37,8.15,8.35,53000,0
+AOSL.US,D,20131003,000000,8.26,8.3,8.1,8.18,64800,0
+AOSL.US,D,20131004,000000,8.12,8.26,8.1,8.2,30400,0
+AOSL.US,D,20131007,000000,8.16,8.24,8.09,8.14,49700,0
+AOSL.US,D,20131008,000000,8.13,8.13,7.94,7.97,45400,0
+AOSL.US,D,20131009,000000,7.94,7.95,7.8,7.81,45383,0
+AOSL.US,D,20131010,000000,7.92,7.95,7.82,7.86,40854,0
+AOSL.US,D,20131011,000000,7.82,8.15,7.82,8.13,31836,0
+AOSL.US,D,20131014,000000,8.05,8.14,8,8.13,83588,0
+AOSL.US,D,20131015,000000,8.1,8.14,7.91,7.95,22860,0
+AOSL.US,D,20131016,000000,7.9,7.99,7.81,7.89,25100,0
+AOSL.US,D,20131017,000000,7.87,7.99,7.86,7.97,34800,0
+AOSL.US,D,20131018,000000,8.07,8.07,7.86,7.94,50700,0
+AOSL.US,D,20131021,000000,7.93,7.99,7.9,7.94,39300,0
+AOSL.US,D,20131022,000000,7.95,8,7.85,7.9,28800,0
+AOSL.US,D,20131023,000000,7.83,7.99,7.8,7.9,89470,0
+AOSL.US,D,20131024,000000,7.91,7.96,7.91,7.95,19300,0
+AOSL.US,D,20131025,000000,7.98,8.15,7.86,7.93,45192,0
+AOSL.US,D,20131028,000000,8.01,8.09,7.89,7.93,145300,0
+AOSL.US,D,20131029,000000,7.97,8,7.91,7.94,34400,0
+AOSL.US,D,20131030,000000,7.96,7.96,7.7,7.73,27600,0
+AOSL.US,D,20131031,000000,7.72,7.9499,7.34,7.36,127147,0
+AOSL.US,D,20131101,000000,7.33,7.6,7.31,7.38,72200,0
+AOSL.US,D,20131104,000000,7.45,7.51,7.37,7.49,48043,0
+AOSL.US,D,20131105,000000,7.48,7.56,7.44,7.52,32000,0
+AOSL.US,D,20131106,000000,7.54,7.57,7.53,7.54,14900,0
+AOSL.US,D,20131107,000000,7.55,7.7,7.36,7.41,39900,0
+AOSL.US,D,20131108,000000,7.42,7.67,7.42,7.64,25500,0
+AOSL.US,D,20131111,000000,7.6,7.68,7.551,7.56,32077,0
+AOSL.US,D,20131112,000000,7.55,7.6,7.45,7.45,12900,0
+AOSL.US,D,20131113,000000,7.42,7.6,7.42,7.58,19900,0
+AOSL.US,D,20131114,000000,7.53,7.54,7.42,7.46,22700,0
+AOSL.US,D,20131115,000000,7.41,7.44,7.23,7.29,79600,0
+AOSL.US,D,20131118,000000,7.2,7.39,7.16,7.2,56800,0
+AOSL.US,D,20131119,000000,7.18,7.26,7.1,7.15,22117,0
+AOSL.US,D,20131120,000000,7.14,7.4,7.1,7.39,60000,0
+AOSL.US,D,20131121,000000,7.39,7.5,7.36,7.49,47100,0
+AOSL.US,D,20131122,000000,7.51,7.53,7.32,7.4,30603,0
+AOSL.US,D,20131125,000000,7.47,7.49,7.4,7.42,28700,0
+AOSL.US,D,20131126,000000,7.42,7.5,7.39,7.46,71400,0
+AOSL.US,D,20131127,000000,7.49,7.51,7.41,7.51,35400,0
+AOSL.US,D,20131129,000000,7.52,7.755,7.46,7.75,33490,0
+AOSL.US,D,20131202,000000,7.74,7.74,7.42,7.42,31800,0
+AOSL.US,D,20131203,000000,7.4,7.52,7.39,7.44,30994,0
+AOSL.US,D,20131204,000000,7.4,7.49,7.23,7.25,33400,0
+AOSL.US,D,20131205,000000,7.23,7.29,7.2,7.29,20300,0
+AOSL.US,D,20131206,000000,7.28,7.35,7.25,7.26,23000,0
+AOSL.US,D,20131209,000000,7.26,7.31,7.25,7.25,36927,0
+AOSL.US,D,20131210,000000,7.25,7.32,7.2,7.21,57800,0
+AOSL.US,D,20131211,000000,7.2,7.29,7.2,7.22,41500,0
+AOSL.US,D,20131212,000000,7.21,7.25,7.15,7.16,60066,0
+AOSL.US,D,20131213,000000,7.2,7.21,7.11,7.14,50400,0
+AOSL.US,D,20131216,000000,7.14,7.35,7.12,7.27,52704,0
+AOSL.US,D,20131217,000000,7.27,7.51,7.24,7.47,72500,0
+AOSL.US,D,20131218,000000,7.47,7.66,7.47,7.64,45600,0
+AOSL.US,D,20131219,000000,7.58,7.78,7.55,7.55,35800,0
+AOSL.US,D,20131220,000000,7.55,8,7.55,7.98,327100,0
+AOSL.US,D,20131223,000000,7.95,8.31,7.75,8.31,84100,0
+AOSL.US,D,20131224,000000,8.26,8.4,8.26,8.37,44878,0
+AOSL.US,D,20131226,000000,8.34,8.3799,8.12,8.14,50330,0
+AOSL.US,D,20131227,000000,8.12,8.12,7.85,7.9,25900,0
+AOSL.US,D,20131230,000000,7.69,8.12,7.69,8.02,59700,0
+AOSL.US,D,20131231,000000,7.99,8.15,7.69,7.71,41500,0
+AOSL.US,D,20140102,000000,7.71,7.81,7.57,7.58,33329,0
+AOSL.US,D,20140103,000000,7.58,7.82,7.57,7.7,55562,0
+AOSL.US,D,20140106,000000,7.75,7.77,7.49,7.52,25100,0
+AOSL.US,D,20140107,000000,7.52,7.6,7.5,7.54,28900,0
+AOSL.US,D,20140108,000000,7.5,7.5,7.4,7.43,38400,0
+AOSL.US,D,20140109,000000,7.42,7.69,7.37,7.42,41900,0
+AOSL.US,D,20140110,000000,7.43,7.57,7.4,7.41,34200,0
+AOSL.US,D,20140113,000000,7.4,7.55,7.4,7.45,47900,0
+AOSL.US,D,20140114,000000,7.43,7.7,7.43,7.58,28300,0
+AOSL.US,D,20140115,000000,7.66,8.1,7.66,7.94,67800,0
+AOSL.US,D,20140116,000000,7.91,7.98,7.66,7.66,19919,0
+AOSL.US,D,20140117,000000,7.67,8,7.67,7.79,45100,0
+AOSL.US,D,20140121,000000,7.82,7.89,7.67,7.74,29400,0
+AOSL.US,D,20140122,000000,7.77,7.89,7.75,7.79,18200,0
+AOSL.US,D,20140123,000000,7.74,7.79,7.6,7.68,40600,0
+AOSL.US,D,20140124,000000,7.61,7.63,7.36,7.37,31900,0
+AOSL.US,D,20140127,000000,7.36,7.47,7.34,7.35,31400,0
+AOSL.US,D,20140128,000000,7.32,7.39,7.29,7.35,49600,0
+AOSL.US,D,20140129,000000,7.31,7.42,7.2,7.21,32800,0
+AOSL.US,D,20140130,000000,7.3,7.5,7.2,7.24,53700,0
+AOSL.US,D,20140131,000000,7.16,7.28,7.16,7.26,44100,0
+AOSL.US,D,20140203,000000,7.24,7.33,6.94,7.1,65516,0
+AOSL.US,D,20140204,000000,7.24,7.25,7,7.01,44429,0
+AOSL.US,D,20140205,000000,6.91,7.04,6.8,6.83,74657,0
+AOSL.US,D,20140206,000000,6.9,7.17,6.9,6.96,43260,0
+AOSL.US,D,20140207,000000,7,7.0283,6.9,6.99,34846,0
+AOSL.US,D,20140210,000000,6.99,7.2,6.98,7.12,34652,0
+AOSL.US,D,20140211,000000,7.16,7.41,7.14,7.29,28015,0
+AOSL.US,D,20140212,000000,7.29,7.47,7.11,7.21,29162,0
+AOSL.US,D,20140213,000000,7.18,7.2199,7.17,7.21,25019,0
+AOSL.US,D,20140214,000000,7.23,7.41,7.23,7.25,19061,0
+AOSL.US,D,20140218,000000,7.25,7.37,7.16,7.36,25745,0
+AOSL.US,D,20140219,000000,7.34,7.34,7.15,7.18,42741,0
+AOSL.US,D,20140220,000000,7.2,7.3,7.053,7.08,46260,0
+AOSL.US,D,20140221,000000,7.13,7.2,7.1,7.12,91699,0
+AOSL.US,D,20140224,000000,7.15,7.43,7.12,7.33,82728,0
+AOSL.US,D,20140225,000000,7.39,7.395,7.23,7.28,29729,0
+AOSL.US,D,20140226,000000,7.31,7.4701,7.3,7.47,37824,0
+AOSL.US,D,20140227,000000,7.4,7.44,7.32,7.36,15184,0
+AOSL.US,D,20140228,000000,7.38,7.48,7.26,7.29,26986,0
+AOSL.US,D,20140303,000000,7.25,7.48,7.2,7.43,20992,0
+AOSL.US,D,20140304,000000,7.47,7.75,7.47,7.65,107148,0
+AOSL.US,D,20140305,000000,7.6,7.68,7.6,7.67,32823,0
+AOSL.US,D,20140306,000000,7.66,7.7799,7.51,7.65,33174,0
+AOSL.US,D,20140307,000000,7.6,7.81,7.58,7.8,73778,0
+AOSL.US,D,20140310,000000,7.75,7.83,7.69,7.75,29768,0
+AOSL.US,D,20140311,000000,7.7,7.73,7.51,7.52,17389,0
+AOSL.US,D,20140312,000000,7.5,7.55,7.41,7.52,19996,0
+AOSL.US,D,20140313,000000,7.5,7.5055,7.15,7.2,26439,0
+AOSL.US,D,20140314,000000,7.21,7.32,7.15,7.26,19843,0
+AOSL.US,D,20140317,000000,7.27,7.45,7.27,7.44,48326,0
+AOSL.US,D,20140318,000000,7.41,7.4304,7.34,7.43,28575,0
+AOSL.US,D,20140319,000000,7.38,7.45,7.33,7.35,24255,0
+AOSL.US,D,20140320,000000,7.41,7.56,7.38,7.56,32831,0
+AOSL.US,D,20140321,000000,7.56,7.7,7.5,7.6,68828,0
+AOSL.US,D,20140324,000000,7.61,7.67,7.44,7.63,25839,0
+AOSL.US,D,20140325,000000,7.5,7.7,7.48,7.5,36916,0
+AOSL.US,D,20140326,000000,7.54,7.68,7.2,7.21,40600,0
+AOSL.US,D,20140327,000000,7.0639,7.26,7.061,7.2,26708,0
+AOSL.US,D,20140328,000000,7.19,7.31,7.1,7.19,19916,0
+AOSL.US,D,20140331,000000,7.19,7.361,7.1758,7.36,59882,0
+AOSL.US,D,20140401,000000,7.36,7.57,7.3,7.46,31515,0
+AOSL.US,D,20140402,000000,7.43,7.55,7.36,7.55,28487,0
+AOSL.US,D,20140403,000000,7.44,7.52,7.421,7.48,20786,0
+AOSL.US,D,20140404,000000,7.49,7.55,7.15,7.23,68958,0
+AOSL.US,D,20140407,000000,7.2,7.28,7.19,7.25,33134,0
+AOSL.US,D,20140408,000000,7.25,7.4,7.25,7.34,36305,0
+AOSL.US,D,20140409,000000,7.34,7.44,7.34,7.41,20982,0
+AOSL.US,D,20140410,000000,7.41,7.44,7.15,7.17,67539,0
+AOSL.US,D,20140411,000000,7.2,7.28,7.2,7.2,52822,0
+AOSL.US,D,20140414,000000,7.2,7.3,7.2,7.28,41820,0
+AOSL.US,D,20140415,000000,7.2,7.35,7.2,7.3,49400,0
+AOSL.US,D,20140416,000000,7.28,7.32,7.2,7.22,21093,0
+AOSL.US,D,20140417,000000,7.24,7.35,7.2,7.31,25406,0
+AOSL.US,D,20140421,000000,7.34,7.45,7.33,7.44,23469,0
+AOSL.US,D,20140422,000000,7.44,7.58,7.4,7.55,26061,0
+AOSL.US,D,20140423,000000,7.5,7.52,7.4,7.45,21364,0
+AOSL.US,D,20140424,000000,7.46,7.47,7.3864,7.39,20546,0
+AOSL.US,D,20140425,000000,7.38,7.39,7.18,7.21,52226,0
+AOSL.US,D,20140428,000000,7.22,7.34,7.14,7.28,76397,0
+AOSL.US,D,20140429,000000,7.26,7.31,7.2,7.22,29426,0
+AOSL.US,D,20140430,000000,7.26,7.26,7.2,7.2,64049,0
+AOSL.US,D,20140501,000000,7.2,7.35,7.2,7.31,79714,0
+AOSL.US,D,20140502,000000,7.28,7.35,7.25,7.28,36306,0
+AOSL.US,D,20140505,000000,7.25,7.26,7.2,7.21,57247,0
+AOSL.US,D,20140506,000000,7.2,7.21,7.2,7.2,54212,0
+AOSL.US,D,20140507,000000,7.14,7.19,6.93,7.06,88101,0
+AOSL.US,D,20140508,000000,7.06,7.23,6.97,7.19,68098,0
+AOSL.US,D,20140509,000000,7.14,7.36,7.14,7.33,31638,0
+AOSL.US,D,20140512,000000,7.36,7.57,7.355,7.55,54802,0
+AOSL.US,D,20140513,000000,7.49,7.53,7.28,7.35,59819,0
+AOSL.US,D,20140514,000000,7.15,7.44,7.15,7.34,54310,0
+AOSL.US,D,20140515,000000,7.27,7.42,7.25,7.37,105155,0
+AOSL.US,D,20140516,000000,7.37,7.43,7.2736,7.38,65915,0
+AOSL.US,D,20140519,000000,7.32,7.48,7.27,7.48,52150,0
+AOSL.US,D,20140520,000000,7.41,7.43,7.21,7.4,72257,0
+AOSL.US,D,20140521,000000,7.4,7.56,7.36,7.55,87564,0
+AOSL.US,D,20140522,000000,7.57,7.99,7.53,7.94,124041,0
+AOSL.US,D,20140523,000000,7.89,8,7.88,7.99,66885,0
+AOSL.US,D,20140527,000000,7.99,8.01,7.81,8,92936,0
+AOSL.US,D,20140528,000000,7.98,8.05,7.858,8.04,84960,0
+AOSL.US,D,20140529,000000,8.01,8.15,8.01,8.14,73131,0
+AOSL.US,D,20140530,000000,8.14,8.26,8.14,8.24,56237,0
+AOSL.US,D,20140602,000000,8.25,8.3,8.175,8.26,65254,0
+AOSL.US,D,20140603,000000,8.26,8.36,8.22,8.35,49882,0
+AOSL.US,D,20140604,000000,8.3,8.48,8.3,8.46,70035,0
+AOSL.US,D,20140605,000000,8.43,8.67,8.38,8.67,67928,0
+AOSL.US,D,20140606,000000,8.74,8.87,8.534,8.71,67621,0
+AOSL.US,D,20140609,000000,8.72,8.92,8.72,8.89,48975,0
+AOSL.US,D,20140610,000000,8.81,8.94,8.81,8.93,29600,0
+AOSL.US,D,20140611,000000,8.92,8.95,8.79,8.86,31615,0
+AOSL.US,D,20140612,000000,8.79,8.9,8.76,8.85,33872,0
+AOSL.US,D,20140613,000000,8.85,8.86,8.76,8.8,76508,0
+AOSL.US,D,20140616,000000,8.18,8.68,7.93,8.65,414701,0
+AOSL.US,D,20140617,000000,8.6,8.9472,8.56,8.86,296606,0
+AOSL.US,D,20140618,000000,8.79,9.1,8.751,9.06,246074,0
+AOSL.US,D,20140619,000000,8.94,9.09,8.9,9.06,132122,0
+AOSL.US,D,20140620,000000,9.04,9.11,8.99,9.11,210123,0
+AOSL.US,D,20140623,000000,9.08,9.19,9.06,9.1,61739,0
+AOSL.US,D,20140624,000000,9.08,9.2628,8.995,9.175,206394,0
+AOSL.US,D,20140625,000000,9.08,9.31,8.96,9.3,167728,0
+AOSL.US,D,20140626,000000,9.26,9.29,9.17,9.27,56742,0
+AOSL.US,D,20140627,000000,9.22,9.35,9.17,9.28,561631,0
+AOSL.US,D,20140630,000000,9.19,9.36,9.15,9.27,207793,0
+AOSL.US,D,20140701,000000,9.28,9.32,9.2,9.27,124842,0
+AOSL.US,D,20140702,000000,9.22,9.32,9.22,9.31,162000,0
+AOSL.US,D,20140703,000000,9.31,9.38,9.29,9.35,75433,0
+AOSL.US,D,20140707,000000,9.29,9.44,9.25,9.4,122582,0
+AOSL.US,D,20140708,000000,9.33,9.44,9.2602,9.4,117342,0
+AOSL.US,D,20140709,000000,9.4,9.4,9.27,9.32,70404,0
+AOSL.US,D,20140710,000000,9.19,9.4,9.19,9.26,105891,0
+AOSL.US,D,20140711,000000,9.22,9.34,9.22,9.29,100002,0
+AOSL.US,D,20140714,000000,9.34,9.35,9.25,9.32,136108,0
+AOSL.US,D,20140715,000000,9.28,9.45,9.25,9.31,171416,0
+AOSL.US,D,20140716,000000,9.4,9.4,9.25,9.3,80036,0
+AOSL.US,D,20140717,000000,9.28,9.38,9.26,9.26,83439,0
+AOSL.US,D,20140718,000000,9.21,9.4,9.21,9.33,71197,0
+AOSL.US,D,20140721,000000,9.33,9.34,9.23,9.3,57443,0
+AOSL.US,D,20140722,000000,9.32,9.5,9.27,9.32,86724,0
+AOSL.US,D,20140723,000000,9.38,9.38,9.23,9.33,77297,0
+AOSL.US,D,20140724,000000,9.33,9.4,9.25,9.32,118750,0
+AOSL.US,D,20140725,000000,9.24,9.35,9.1,9.32,180193,0
+AOSL.US,D,20140728,000000,9.35,9.39,9.28,9.36,89333,0
+AOSL.US,D,20140729,000000,9.4,9.4,9.25,9.26,70629,0
+AOSL.US,D,20140730,000000,9.35,9.37,9.25,9.31,54006,0
+AOSL.US,D,20140731,000000,9.21,9.25,9.11,9.15,75351,0
+AOSL.US,D,20140801,000000,9.19,9.24,9.08,9.14,62106,0
+AOSL.US,D,20140804,000000,9.14,9.23,9.13,9.22,59944,0
+AOSL.US,D,20140805,000000,9.21,9.35,9.095,9.21,41820,0
+AOSL.US,D,20140806,000000,9.11,9.25,9.11,9.19,30678,0
+AOSL.US,D,20140807,000000,9.21,9.23,9.07,9.12,35178,0
+AOSL.US,D,20140808,000000,9.11,9.22,9.1,9.16,37408,0
+AOSL.US,D,20140811,000000,9.23,9.35,9.21,9.26,54922,0
+AOSL.US,D,20140812,000000,9.23,9.3,9.17,9.22,37182,0
+AOSL.US,D,20140813,000000,9.25,9.35,9.21,9.31,67087,0
+AOSL.US,D,20140814,000000,9.35,9.35,9.15,9.18,32620,0
+AOSL.US,D,20140815,000000,9.27,9.27,8.63,9.07,68223,0
+AOSL.US,D,20140818,000000,9.07,9.25,9.0381,9.21,41323,0
+AOSL.US,D,20140819,000000,9.19,9.25,9.04,9.2,28414,0
+AOSL.US,D,20140820,000000,9.15,9.26,9.09,9.21,54066,0
+AOSL.US,D,20140821,000000,9.21,9.29,9.085,9.25,46889,0
+AOSL.US,D,20140822,000000,9.26,9.27,9.03,9.13,51858,0
+AOSL.US,D,20140825,000000,9.11,9.31,9.11,9.25,241287,0
+AOSL.US,D,20140826,000000,9.25,9.29,9.17,9.29,67593,0
+AOSL.US,D,20140827,000000,9.3,9.3,9.21,9.23,40776,0
+AOSL.US,D,20140828,000000,9.23,9.3,9.18,9.24,44245,0
+AOSL.US,D,20140829,000000,9.24,9.25,9.18,9.22,19844,0
+AOSL.US,D,20140902,000000,9.26,9.37,9.25,9.35,71890,0
+AOSL.US,D,20140903,000000,9.38,9.55,9.35,9.5,106954,0
+AOSL.US,D,20140904,000000,9.54,9.9,9.4,9.7,134351,0
+AOSL.US,D,20140905,000000,9.71,9.79,9.6,9.68,72004,0
+AOSL.US,D,20140908,000000,9.9,10.45,9.71,10.35,168213,0
+AOSL.US,D,20140909,000000,10.4,10.449,10.06,10.12,121372,0
+AOSL.US,D,20140910,000000,10.08,10.25,9.97,10.22,74735,0
+AOSL.US,D,20140911,000000,10.22,10.86,10.14,10.82,150374,0
+AOSL.US,D,20140912,000000,10.88,11.18,10.55,10.67,127213,0
+AOSL.US,D,20140915,000000,10.7,10.76,10.31,10.43,112522,0
+AOSL.US,D,20140916,000000,10.249,10.249,9.78,9.9,188309,0
+AOSL.US,D,20140917,000000,9.84,10.05,9.75,9.98,135657,0
+AOSL.US,D,20140918,000000,9.86,10.258,9.84,10.07,188465,0
+AOSL.US,D,20140919,000000,10.05,10.1,9.82,9.82,155684,0
+AOSL.US,D,20140922,000000,9.82,9.89,9.61,9.85,98232,0
+AOSL.US,D,20140923,000000,9.79,9.83,9.63,9.73,91570,0
+AOSL.US,D,20140924,000000,9.72,9.87,9.511,9.79,69161,0
+AOSL.US,D,20140925,000000,9.79,9.79,9.45,9.56,74051,0
+AOSL.US,D,20140926,000000,9.61,9.75,9.53,9.59,98760,0
+AOSL.US,D,20140929,000000,9.53,9.59,9.4,9.53,158968,0
+AOSL.US,D,20140930,000000,9.55,9.67,9.38,9.4,99643,0
+AOSL.US,D,20141001,000000,9.4,9.4,8.88,8.91,96835,0
+AOSL.US,D,20141002,000000,8.93,9.17,8.88,9.07,67784,0
+AOSL.US,D,20141003,000000,9.18,9.38,8.95,9.04,50142,0
+AOSL.US,D,20141006,000000,9.04,9.21,8.96,9.14,87825,0
+AOSL.US,D,20141007,000000,9.1,9.165,8.88,9,55424,0
+AOSL.US,D,20141008,000000,8.95,9.21,8.71,9.16,98839,0
+AOSL.US,D,20141009,000000,9.18,9.18,8.8,8.93,50785,0
+AOSL.US,D,20141010,000000,8.9,9.21,8.79,8.79,105511,0
+AOSL.US,D,20141013,000000,8.73,8.81,8.4,8.44,81327,0
+AOSL.US,D,20141014,000000,8.49,8.7,8.41,8.59,96542,0
+AOSL.US,D,20141015,000000,8.55,9.27,8.55,9.2,78112,0
+AOSL.US,D,20141016,000000,9.06,9.36,9.06,9.135,45989,0
+AOSL.US,D,20141017,000000,9.28,9.28,8.9,8.9,41651,0
+AOSL.US,D,20141020,000000,8.77,9.16,8.69,8.78,106669,0
+AOSL.US,D,20141021,000000,8.78,8.93,8.75,8.84,37367,0
+AOSL.US,D,20141022,000000,8.84,8.869,8.49,8.57,59390,0
+AOSL.US,D,20141023,000000,8.68,9.11,8.68,9.07,55292,0
+AOSL.US,D,20141024,000000,9.07,9.14,8.98,9.07,43514,0
+AOSL.US,D,20141027,000000,9.06,9.06,8.92,8.93,23611,0
+AOSL.US,D,20141028,000000,8.94,9.249,8.94,9.08,78519,0
+AOSL.US,D,20141029,000000,9.13,9.25,8.94,9.09,62374,0
+AOSL.US,D,20141030,000000,9.04,9.25,8.89,8.99,66621,0
+AOSL.US,D,20141031,000000,9.25,9.48,9.08,9.27,103444,0
+AOSL.US,D,20141103,000000,9.22,9.47,9.22,9.46,66705,0
+AOSL.US,D,20141104,000000,9.45,9.725,9.45,9.68,44585,0
+AOSL.US,D,20141105,000000,9.58,9.94,9.54,9.59,136101,0
+AOSL.US,D,20141106,000000,9.49,9.6,9.32,9.52,39268,0
+AOSL.US,D,20141107,000000,9.34,9.37,8.07,8.38,154600,0
+AOSL.US,D,20141110,000000,8.36,9.15,8.15,9.14,185647,0
+AOSL.US,D,20141111,000000,9.08,9.14,8.68,8.83,45175,0
+AOSL.US,D,20141112,000000,8.59,9.07,8.555,9.06,48615,0
+AOSL.US,D,20141113,000000,9.09,9.09,8.66,8.74,29511,0
+AOSL.US,D,20141114,000000,8.79,9.146,8.715,8.88,32025,0
+AOSL.US,D,20141117,000000,8.8,8.83,8.61,8.64,41799,0
+AOSL.US,D,20141118,000000,8.63,8.81,8.62,8.76,44575,0
+AOSL.US,D,20141119,000000,8.59,8.76,8.35,8.42,28733,0
+AOSL.US,D,20141120,000000,8.34,8.73,8.34,8.63,48323,0
+AOSL.US,D,20141121,000000,8.64,8.76,8.55,8.56,41849,0
+AOSL.US,D,20141124,000000,8.54,8.7,8.54,8.69,28071,0
+AOSL.US,D,20141125,000000,8.69,8.72,8.53,8.58,32209,0
+AOSL.US,D,20141126,000000,8.56,8.61,8.54,8.61,26226,0
+AOSL.US,D,20141128,000000,8.55,8.78,8.55,8.58,26796,0
+AOSL.US,D,20141201,000000,8.58,8.59,8.42,8.45,32642,0
+AOSL.US,D,20141202,000000,8.48,8.67,8.194,8.57,29108,0
+AOSL.US,D,20141203,000000,8.61,8.72,8.444,8.7,49570,0
+AOSL.US,D,20141204,000000,8.67,8.78,8.465,8.76,31269,0
+AOSL.US,D,20141205,000000,8.8,9,8.8,8.97,166586,0
+AOSL.US,D,20141208,000000,8.9,9,8.76,8.76,28087,0
+AOSL.US,D,20141209,000000,8.7,9.01,8.7,9,70967,0
+AOSL.US,D,20141210,000000,9.01,9.07,8.83,8.84,47034,0
+AOSL.US,D,20141211,000000,8.89,9.17,8.87,9,54359,0
+AOSL.US,D,20141212,000000,8.87,9.2,8.8402,8.88,72560,0
+AOSL.US,D,20141215,000000,8.87,9.11,8.87,9,49743,0
+AOSL.US,D,20141216,000000,9.05,9.2,8.96,9.01,39956,0
+AOSL.US,D,20141217,000000,9.07,9.2,8.965,9.2,52082,0
+AOSL.US,D,20141218,000000,9.2,9.64,9.14,9.46,149989,0
+AOSL.US,D,20141219,000000,9.4,9.4,9.13,9.18,87075,0
+AOSL.US,D,20141222,000000,9.2,9.27,9.14,9.25,39798,0
+AOSL.US,D,20141223,000000,9.25,9.25,9.05,9.13,33138,0
+AOSL.US,D,20141224,000000,9.13,9.25,9.07,9.2,15515,0
+AOSL.US,D,20141226,000000,9.25,9.25,9.19,9.2,22073,0
+AOSL.US,D,20141229,000000,9.16,9.21,9.04,9.1,29596,0
+AOSL.US,D,20141230,000000,9.05,9.15,8.97,9.01,7932,0
+AOSL.US,D,20141231,000000,8.96,8.99,8.77,8.85,40109,0
+AOSL.US,D,20150102,000000,8.87,9.01,8.77,8.84,20152,0
+AOSL.US,D,20150105,000000,8.76,8.85,8.6801,8.76,30059,0
+AOSL.US,D,20150106,000000,8.79,8.82,8.745,8.77,59176,0
+AOSL.US,D,20150107,000000,8.85,8.85,8.76,8.83,34625,0
+AOSL.US,D,20150108,000000,8.83,9.21,8.7,9.11,28327,0
+AOSL.US,D,20150109,000000,8.6078,9.15,8.6078,9.07,27148,0
+AOSL.US,D,20150112,000000,9.07,9.31,8.91,9.27,38187,0
+AOSL.US,D,20150113,000000,9.34,9.63,8.76,8.85,117571,0
+AOSL.US,D,20150114,000000,8.78,8.95,8.77,8.86,19807,0
+AOSL.US,D,20150115,000000,8.84,8.92,8.76,8.86,50667,0
+AOSL.US,D,20150116,000000,8.82,8.96,8.76,8.94,35767,0
+AOSL.US,D,20150120,000000,8.99,8.99,8.78,8.89,25241,0
+AOSL.US,D,20150121,000000,8.85,8.91,8.72,8.85,52804,0
+AOSL.US,D,20150122,000000,8.91,9.2,8.76,9.2,52349,0
+AOSL.US,D,20150123,000000,9.2,9.2,8.95,9,23317,0
+AOSL.US,D,20150126,000000,8.93,9.16,8.91,9.14,30416,0
+AOSL.US,D,20150127,000000,9.13,9.13,8.92,8.97,26800,0
+AOSL.US,D,20150128,000000,9.07,9.07,8.865,8.88,50910,0
+AOSL.US,D,20150129,000000,8.82,9.08,8.76,9.04,39396,0
+AOSL.US,D,20150130,000000,8.94,8.98,8.75,8.77,80195,0
+AOSL.US,D,20150202,000000,8.76,8.9,8.63,8.89,40391,0
+AOSL.US,D,20150203,000000,8.9,9.19,8.76,8.99,76961,0
+AOSL.US,D,20150204,000000,8.76,9.19,8.271,8.92,223266,0
+AOSL.US,D,20150205,000000,8.99,9.13,8.91,9.07,27126,0
+AOSL.US,D,20150206,000000,9.04,9.13,8.89,8.9,56110,0
+AOSL.US,D,20150209,000000,8.82,8.98,8.78,8.79,50098,0
+AOSL.US,D,20150210,000000,8.88,8.97,8.76,8.89,48834,0
+AOSL.US,D,20150211,000000,8.9,8.93,8.77,8.82,48900,0
+AOSL.US,D,20150212,000000,8.84,8.98,8.84,8.93,27112,0
+AOSL.US,D,20150213,000000,8.99,9.1,8.84,9.05,38288,0
+AOSL.US,D,20150217,000000,9.1,9.1,8.83,8.89,31039,0
+AOSL.US,D,20150218,000000,8.9,9.03,8.9,9,22553,0
+AOSL.US,D,20150219,000000,8.96,9.08,8.89,8.91,30924,0
+AOSL.US,D,20150220,000000,8.94,8.99,8.66,8.79,74640,0
+AOSL.US,D,20150223,000000,8.79,8.87,8.525,8.84,155755,0
+AOSL.US,D,20150224,000000,8.88,9.04,8.84,8.94,40152,0
+AOSL.US,D,20150225,000000,8.91,9.06,8.91,8.92,24825,0
+AOSL.US,D,20150226,000000,8.95,9.12,8.94,9.11,22975,0
+AOSL.US,D,20150227,000000,9.08,9.11,8.86,8.87,54858,0
+AOSL.US,D,20150302,000000,8.91,9.11,8.9,9.08,36100,0
+AOSL.US,D,20150303,000000,9.03,9.09,8.92,9.01,23700,0
+AOSL.US,D,20150304,000000,8.94,9,8.77,8.8,49100,0
+AOSL.US,D,20150305,000000,8.84,9.16,8.82,8.92,28200,0
+AOSL.US,D,20150306,000000,8.83,8.98,8.75,8.77,33500,0
+AOSL.US,D,20150309,000000,8.77,8.94,8.56,8.82,50800,0
+AOSL.US,D,20150310,000000,8.71,9,8.64,8.71,40300,0
+AOSL.US,D,20150311,000000,8.75,9.04,8.73,8.92,43400,0
+AOSL.US,D,20150312,000000,9.01,9.04,8.83,8.93,56100,0
+AOSL.US,D,20150313,000000,8.96,9.03,8.8,8.9,62500,0
+AOSL.US,D,20150316,000000,8.92,8.99,8.82,8.88,29800,0
+AOSL.US,D,20150317,000000,8.82,8.82,8.7,8.77,34800,0
+AOSL.US,D,20150318,000000,8.73,8.89,8.71,8.85,83900,0
+AOSL.US,D,20150319,000000,8.78,8.94,8.71,8.79,54300,0
+AOSL.US,D,20150320,000000,8.8,9,8.8,8.96,88500,0
+AOSL.US,D,20150323,000000,8.87,9,8.87,8.96,39800,0
+AOSL.US,D,20150324,000000,9,9.02,8.86,8.95,26600,0
+AOSL.US,D,20150325,000000,8.93,8.95,8.66,8.69,29800,0
+AOSL.US,D,20150326,000000,8.67,8.77,8.66,8.7,25200,0
+AOSL.US,D,20150327,000000,8.73,8.83,8.63,8.8,51100,0
+AOSL.US,D,20150330,000000,8.79,9.1,8.79,9.08,38300,0
+AOSL.US,D,20150331,000000,8.95,8.95,8.81,8.91,50694,0
+AOSL.US,D,20150401,000000,8.9,9.16,8.82,9.14,24900,0
+AOSL.US,D,20150402,000000,9.15,9.18,8.83,8.9,32200,0
+AOSL.US,D,20150406,000000,8.89,8.97,8.87,8.93,18000,0
+AOSL.US,D,20150407,000000,8.96,8.96,8.82,8.85,22334,0
+AOSL.US,D,20150408,000000,8.82,8.95,8.81,8.84,13000,0
+AOSL.US,D,20150409,000000,8.81,8.86,8.68,8.81,28351,0
+AOSL.US,D,20150410,000000,8.88,8.88,8.52,8.67,44200,0
+AOSL.US,D,20150413,000000,8.66,8.72,8.53,8.65,30200,0
+AOSL.US,D,20150414,000000,8.65,8.68,8.45,8.57,149500,0
+AOSL.US,D,20150415,000000,8.56,8.83,8.55,8.79,160283,0
+AOSL.US,D,20150416,000000,8.8,8.82,8.76,8.77,28405,0
+AOSL.US,D,20150417,000000,8.7,8.74,8.32,8.51,228600,0
+AOSL.US,D,20150420,000000,8.61,8.77,8.49,8.63,31785,0
+AOSL.US,D,20150421,000000,8.57,8.65,8.53,8.65,22839,0
+AOSL.US,D,20150422,000000,8.6,8.68,8.53,8.62,24805,0
+AOSL.US,D,20150423,000000,8.56,8.64,8.5,8.61,25900,0
+AOSL.US,D,20150424,000000,8.57,8.61,8.49,8.57,37633,0
+AOSL.US,D,20150427,000000,8.53,8.69,8.36,8.45,33200,0
+AOSL.US,D,20150428,000000,8.48,8.62,8.36,8.54,35949,0
+AOSL.US,D,20150429,000000,8.5,8.6,8.36,8.39,23300,0
+AOSL.US,D,20150430,000000,8.31,8.39,8.12,8.19,61900,0
+AOSL.US,D,20150501,000000,8.2,8.36,8.15,8.19,25800,0
+AOSL.US,D,20150504,000000,8.25,8.32,8.15,8.2,25100,0
+AOSL.US,D,20150505,000000,8.14,8.25,8.06,8.21,51200,0
+AOSL.US,D,20150506,000000,7.36,8.16,7.36,8.16,150109,0
+AOSL.US,D,20150507,000000,8.11,8.291,8.1,8.21,41571,0
+AOSL.US,D,20150508,000000,8.3,8.43,8.2,8.27,37300,0
+AOSL.US,D,20150511,000000,8.31,8.52,8.25,8.29,56500,0
+AOSL.US,D,20150512,000000,8.2,8.44,8.2,8.3,40002,0
+AOSL.US,D,20150513,000000,8.27,8.69,8.21,8.65,78109,0
+AOSL.US,D,20150514,000000,8.7,8.7,8.55,8.67,53300,0
+AOSL.US,D,20150515,000000,8.69,8.73,8.56,8.69,71458,0
+AOSL.US,D,20150518,000000,8.59,8.75,8.58,8.66,55450,0
+AOSL.US,D,20150519,000000,8.61,8.61,8.34,8.35,50466,0
+AOSL.US,D,20150520,000000,8.24,8.41,8.24,8.32,43491,0
+AOSL.US,D,20150521,000000,8.28,8.35,8.18,8.25,75800,0
+AOSL.US,D,20150522,000000,8.25,8.37,8.22,8.36,65500,0
+AOSL.US,D,20150526,000000,8.36,8.37,8.2,8.32,65087,0
+AOSL.US,D,20150527,000000,8.32,8.37,8.25,8.34,46100,0
+AOSL.US,D,20150528,000000,8.33,8.4301,8.25,8.32,35348,0
+AOSL.US,D,20150529,000000,8.26,8.31,8.19,8.2,40200,0
+AOSL.US,D,20150601,000000,8.2,8.3,8.14,8.2,38649,0
+AOSL.US,D,20150602,000000,8.18,8.26,8.1,8.18,110184,0
+AOSL.US,D,20150603,000000,8.2,8.32,8.15,8.3,48500,0
+AOSL.US,D,20150604,000000,8.3,8.4,8.28,8.3,57100,0
+AOSL.US,D,20150605,000000,8.3,8.37,8.24,8.37,47100,0
+AOSL.US,D,20150608,000000,8.76,9.03,8.75,8.83,190800,0
+AOSL.US,D,20150609,000000,8.81,8.9,8.81,8.84,69246,0
+AOSL.US,D,20150610,000000,8.82,8.97,8.82,8.83,86286,0
+AOSL.US,D,20150611,000000,8.81,8.89,8.8,8.83,48809,0
+AOSL.US,D,20150612,000000,8.81,8.87,8.79,8.83,39300,0
+AOSL.US,D,20150615,000000,8.76,8.86,8.76,8.77,107500,0
+AOSL.US,D,20150616,000000,8.77,8.84,8.76,8.83,46300,0
+AOSL.US,D,20150617,000000,8.82,8.84,8.75,8.76,54600,0
+AOSL.US,D,20150618,000000,8.78,8.82,8.76,8.8,68600,0
+AOSL.US,D,20150619,000000,8.83,8.84,8.76,8.8,299200,0
+AOSL.US,D,20150622,000000,8.79,8.94,8.73,8.75,168000,0
+AOSL.US,D,20150623,000000,8.69,9,8.69,8.98,65976,0
+AOSL.US,D,20150624,000000,8.9,8.97,8.88,8.93,46100,0
+AOSL.US,D,20150625,000000,8.9,9,8.9,8.98,61200,0
+AOSL.US,D,20150626,000000,8.95,8.99,8.93,8.97,176500,0
+AOSL.US,D,20150629,000000,8.84,8.98,8.8,8.8,104700,0
+AOSL.US,D,20150630,000000,8.85,8.9,8.74,8.74,118332,0
+AOSL.US,D,20150701,000000,8.82,8.87,8.75,8.81,121000,0
+AOSL.US,D,20150702,000000,8.77,8.85,8.77,8.82,56800,0
+AOSL.US,D,20150706,000000,8.81,8.86,8.78,8.82,150500,0
+AOSL.US,D,20150707,000000,8.85,8.98,8.82,8.94,231100,0
+AOSL.US,D,20150708,000000,8.78,8.78,8.15,8.35,123200,0
+AOSL.US,D,20150709,000000,8.42,8.43,8.3,8.39,111400,0
+AOSL.US,D,20150710,000000,8.44,8.5,8.34,8.45,42700,0
+AOSL.US,D,20150713,000000,8.4,8.6,8.36,8.54,44000,0
+AOSL.US,D,20150714,000000,8.54,8.7,8.52,8.63,40344,0
+AOSL.US,D,20150715,000000,8.6,8.6,8.32,8.39,41142,0
+AOSL.US,D,20150716,000000,8.47,8.47,8.33,8.39,20700,0
+AOSL.US,D,20150717,000000,8.42,8.42,8.3,8.33,48000,0
+AOSL.US,D,20150720,000000,8.37,8.37,8.05,8.05,35100,0
+AOSL.US,D,20150721,000000,8.1,8.16,8,8,32800,0
+AOSL.US,D,20150722,000000,8,8.02,7.94,7.96,30600,0
+AOSL.US,D,20150723,000000,7.94,8.07,7.91,7.91,42300,0
+AOSL.US,D,20150724,000000,7.87,8.04,7.87,7.89,49900,0
+AOSL.US,D,20150727,000000,7.9,7.93,7.84,7.85,19500,0
+AOSL.US,D,20150728,000000,7.85,8.03,7.85,7.94,39300,0
+AOSL.US,D,20150729,000000,7.95,8.27,7.89,7.92,47600,0
+AOSL.US,D,20150730,000000,7.9,8.04,7.9,7.96,22900,0
+AOSL.US,D,20150731,000000,8,8,7.8,7.85,29900,0
+AOSL.US,D,20150803,000000,7.86,8.01,7.86,7.93,32889,0
+AOSL.US,D,20150804,000000,7.93,8.09,7.93,8.01,26600,0
+AOSL.US,D,20150805,000000,8.06,8.16,7.98,8.09,29600,0
+AOSL.US,D,20150806,000000,8.1,8.3,8.03,8.05,36459,0
+AOSL.US,D,20150807,000000,7.49,7.62,7.33,7.46,117800,0
+AOSL.US,D,20150810,000000,7.47,7.64,7.41,7.48,67100,0
+AOSL.US,D,20150811,000000,7.46,7.59,7.299,7.35,36658,0
+AOSL.US,D,20150812,000000,7.28,7.55,7.28,7.54,48100,0
+AOSL.US,D,20150813,000000,7.51,7.67,7.51,7.6,52900,0
+AOSL.US,D,20150814,000000,7.56,7.63,7.26,7.51,68200,0
+AOSL.US,D,20150817,000000,7.46,7.49,7.27,7.29,53500,0
+AOSL.US,D,20150818,000000,7.22,7.39,6.98,6.99,87900,0
+AOSL.US,D,20150819,000000,6.98,7.33,6.98,7.2,97400,0
+AOSL.US,D,20150820,000000,7.2,7.27,7.13,7.2,88700,0
+AOSL.US,D,20150821,000000,7.16,7.42,7.12,7.21,67700,0
+AOSL.US,D,20150824,000000,7.21,7.5,7.2,7.26,95174,0
+AOSL.US,D,20150825,000000,7.46,7.47,7.03,7.23,146100,0
+AOSL.US,D,20150826,000000,7.36,7.36,7.12,7.22,104600,0
+AOSL.US,D,20150827,000000,7.23,7.33,7.2,7.22,79300,0
+AOSL.US,D,20150828,000000,7.2,7.49,7.2,7.31,70300,0
+AOSL.US,D,20150831,000000,7.26,7.71,7.26,7.65,309800,0
+AOSL.US,D,20150901,000000,7.48,7.6,7.32,7.35,93800,0
+AOSL.US,D,20150902,000000,7.54,8.17,7.54,8.04,213100,0
+AOSL.US,D,20150903,000000,8.07,8.12,7.89,7.94,103200,0
+AOSL.US,D,20150904,000000,7.86,8.14,7.86,8.1,52300,0
+AOSL.US,D,20150908,000000,8.21,8.31,8.04,8.31,69900,0
+AOSL.US,D,20150909,000000,8.3,8.43,8.14,8.14,138900,0
+AOSL.US,D,20150910,000000,8.14,8.17,7.81,7.91,227577,0
+AOSL.US,D,20150911,000000,7.84,7.97,7.83,7.89,50200,0
+AOSL.US,D,20150914,000000,7.89,7.94,7.75,7.76,37300,0
+AOSL.US,D,20150915,000000,7.77,7.9,7.77,7.9,44300,0
+AOSL.US,D,20150916,000000,7.9,8.01,7.86,8,49900,0
+AOSL.US,D,20150917,000000,7.98,8.22,7.98,8.12,45923,0
+AOSL.US,D,20150918,000000,8.02,8.05,7.76,8,116300,0
+AOSL.US,D,20150921,000000,7.99,8.08,7.84,7.9,53400,0
+AOSL.US,D,20150922,000000,7.84,7.86,7.58,7.66,34400,0
+AOSL.US,D,20150923,000000,7.72,7.77,7.59,7.75,52629,0
+AOSL.US,D,20150924,000000,7.73,7.85,7.68,7.8,52826,0
+AOSL.US,D,20150925,000000,7.82,7.88,7.54,7.76,147900,0
+AOSL.US,D,20150928,000000,7.72,8,7.72,7.88,48184,0
+AOSL.US,D,20150929,000000,7.9,8.01,7.83,7.84,70500,0
+AOSL.US,D,20150930,000000,8,8.05,7.78,7.79,124700,0
+AOSL.US,D,20151001,000000,7.85,8,7.68,7.88,54500,0
+AOSL.US,D,20151002,000000,7.78,8.17,7.75,8.15,55600,0
+AOSL.US,D,20151005,000000,8.15,8.35,8.13,8.35,90031,0
+AOSL.US,D,20151006,000000,8.31,8.5,8.26,8.45,46200,0
+AOSL.US,D,20151007,000000,8.5,8.71,8.4,8.7,75639,0
+AOSL.US,D,20151008,000000,8.66,9,8.65,8.99,81000,0
+AOSL.US,D,20151009,000000,8.8,8.91,8.71,8.79,59700,0
+AOSL.US,D,20151012,000000,8.82,8.8389,8.4446,8.79,44918,0
+AOSL.US,D,20151013,000000,8.75,8.8,8.61,8.67,40400,0
+AOSL.US,D,20151014,000000,8.61,8.84,8.59,8.83,107500,0
+AOSL.US,D,20151015,000000,8.8,8.98,8.73,8.8,133900,0
+AOSL.US,D,20151016,000000,8.77,8.97,8.69,8.8,106000,0
+AOSL.US,D,20151019,000000,8.74,8.91,8.68,8.79,56610,0
+AOSL.US,D,20151020,000000,8.79,8.86,8.7,8.79,65800,0
+AOSL.US,D,20151021,000000,8.8,8.9,8.49,8.73,96100,0
+AOSL.US,D,20151022,000000,8.8,8.91,8.69,8.77,116800,0
+AOSL.US,D,20151023,000000,8.8,8.9,8.65,8.8,137800,0
+AOSL.US,D,20151026,000000,8.8,8.86,8.72,8.75,109200,0
+AOSL.US,D,20151027,000000,8.72,8.88,8.61,8.67,72200,0
+AOSL.US,D,20151028,000000,8.7,8.95,8.64,8.75,158400,0
+AOSL.US,D,20151029,000000,8.73,8.88,8.73,8.76,72800,0
+AOSL.US,D,20151030,000000,8.8,8.9,8.7,8.88,71800,0
+AOSL.US,D,20151102,000000,8.88,9.18,8.88,9.11,101640,0
+AOSL.US,D,20151103,000000,9.12,9.48,8.7,9.34,92298,0
+AOSL.US,D,20151104,000000,9.27,9.5,9.27,9.48,85497,0
+AOSL.US,D,20151105,000000,9.49,9.5,9.31,9.39,35600,0
+AOSL.US,D,20151106,000000,9.39,9.5,9.36,9.5,43900,0
+AOSL.US,D,20151109,000000,9.5,9.5,9.34,9.43,48849,0
+AOSL.US,D,20151110,000000,9.41,9.43,9.23,9.31,40300,0
+AOSL.US,D,20151111,000000,9.28,9.42,9.23,9.3,34300,0
+AOSL.US,D,20151112,000000,9.2,9.4,9.2,9.25,29200,0
+AOSL.US,D,20151113,000000,9.19,9.45,9.19,9.27,35000,0
+AOSL.US,D,20151116,000000,9.18,9.4,9.04,9.09,96000,0
+AOSL.US,D,20151117,000000,9.1,9.35,9.07,9.16,64200,0
+AOSL.US,D,20151118,000000,9.14,9.45,9.14,9.42,86900,0
+AOSL.US,D,20151119,000000,9.37,9.5,9.31,9.49,60000,0
+AOSL.US,D,20151120,000000,9.49,9.64,9.42,9.62,128900,0
+AOSL.US,D,20151123,000000,9.54,9.65,9.37,9.47,45400,0
+AOSL.US,D,20151124,000000,9.36,9.6,9.27,9.55,44200,0
+AOSL.US,D,20151125,000000,9.52,9.56,9.32,9.42,90400,0
+AOSL.US,D,20151127,000000,9.39,9.48,9.39,9.45,53600,0
+AOSL.US,D,20151130,000000,9.43,9.74,9.38,9.74,141000,0
+AOSL.US,D,20151201,000000,9.75,9.78,9.56,9.72,91170,0
+AOSL.US,D,20151202,000000,9.72,9.87,9.68,9.74,126120,0
+AOSL.US,D,20151203,000000,9.74,9.86,9.62,9.67,55269,0
+AOSL.US,D,20151204,000000,9.66,9.9,9.66,9.88,53300,0
+AOSL.US,D,20151207,000000,9.84,9.85,9.57,9.58,44000,0
+AOSL.US,D,20151208,000000,9.51,9.575,9.28,9.46,36014,0
+AOSL.US,D,20151209,000000,9.45,9.45,9.12,9.17,41400,0
+AOSL.US,D,20151210,000000,9.16,9.31,9.09,9.21,55100,0
+AOSL.US,D,20151211,000000,9.07,9.21,9.04,9.05,46900,0
+AOSL.US,D,20151214,000000,8.95,9.03,8.87,8.92,34627,0
+AOSL.US,D,20151215,000000,8.96,8.99,8.83,8.96,61600,0
+AOSL.US,D,20151216,000000,9,9.04,8.86,9,51400,0
+AOSL.US,D,20151217,000000,9,9.13,8.99,9.04,37000,0
+AOSL.US,D,20151218,000000,9.04,9.28,9.04,9.17,130800,0
+AOSL.US,D,20151221,000000,9.17,9.44,9.17,9.39,47300,0
+AOSL.US,D,20151222,000000,9.37,9.45,9.23,9.44,19149,0
+AOSL.US,D,20151223,000000,9.43,9.55,9.27,9.5,25100,0
+AOSL.US,D,20151224,000000,9.46,9.56,9.36,9.53,13689,0
+AOSL.US,D,20151228,000000,9.44,9.51,9.065,9.39,27642,0
+AOSL.US,D,20151229,000000,9.42,9.56,9.16,9.49,23121,0
+AOSL.US,D,20151230,000000,9.51,9.51,9.45,9.45,10804,0
+AOSL.US,D,20151231,000000,9.41,9.45,9.18,9.19,21537,0
+AOSL.US,D,20160104,000000,9.07,9.07,8.74,8.81,35077,0
+AOSL.US,D,20160105,000000,8.86,8.91,8.8,8.85,25677,0
+AOSL.US,D,20160106,000000,8.72,8.92,8.72,8.8,58034,0
+AOSL.US,D,20160107,000000,8.69,8.8,8.48,8.48,101722,0
+AOSL.US,D,20160108,000000,8.51,8.62,8.22,8.23,27623,0
+AOSL.US,D,20160111,000000,8.47,9.02,8.02,8.86,61935,0
+AOSL.US,D,20160112,000000,8.92,9.02,8.75,8.93,31228,0
+AOSL.US,D,20160113,000000,9.16,9.19,8.62,8.68,53306,0
+AOSL.US,D,20160114,000000,8.74,8.96,8.52,8.81,38676,0
+AOSL.US,D,20160115,000000,8.53,8.72,8.46,8.5,38694,0
+AOSL.US,D,20160119,000000,8.59,8.68,8.49,8.51,41100,0
+AOSL.US,D,20160120,000000,8.42,8.76,8.35,8.66,30235,0
+AOSL.US,D,20160121,000000,8.69,9.0099,8.69,8.93,41540,0
+AOSL.US,D,20160122,000000,9.04,9.21,8.87,9.2,27869,0
+AOSL.US,D,20160125,000000,9.17,9.2,9.01,9.02,21140,0
+AOSL.US,D,20160126,000000,9.08,9.19,8.95,8.98,24550,0
+AOSL.US,D,20160127,000000,8.93,9,8.71,8.71,35471,0
+AOSL.US,D,20160128,000000,8.8,9.03,8.8,8.87,30302,0
+AOSL.US,D,20160129,000000,8.92,9.55,8.92,9.55,88009,0
+AOSL.US,D,20160201,000000,9.5,9.68,9.38,9.64,30488,0
+AOSL.US,D,20160202,000000,9.57,9.75,9.5,9.6,22723,0
+AOSL.US,D,20160203,000000,9.65,9.75,9.38,9.51,33975,0
+AOSL.US,D,20160204,000000,9.8,11.38,9.8,11.26,349595,0
+AOSL.US,D,20160205,000000,11,11.5,10.9,11.06,182161,0
+AOSL.US,D,20160208,000000,10.64,11.3,10.49,11.19,73268,0
+AOSL.US,D,20160209,000000,11.1,11.33,10.9911,11.19,92632,0
+AOSL.US,D,20160210,000000,11.21,11.27,11.07,11.19,141851,0
+AOSL.US,D,20160211,000000,11.04,11.43,11.02,11.34,59878,0
+AOSL.US,D,20160212,000000,11.38,11.44,11.19,11.25,50162,0
+AOSL.US,D,20160216,000000,11.31,11.6,11.0701,11.34,181184,0
+AOSL.US,D,20160217,000000,11.46,11.65,11.18,11.3,110925,0
+AOSL.US,D,20160218,000000,11.32,11.56,11.32,11.39,102011,0
+AOSL.US,D,20160219,000000,11.5,11.95,11.27,11.87,418296,0
+AOSL.US,D,20160222,000000,12,12.13,11.84,11.9,107464,0
+AOSL.US,D,20160223,000000,11.97,12.3798,11.92,11.95,206384,0
+AOSL.US,D,20160224,000000,11.74,11.82,11.42,11.61,128861,0
+AOSL.US,D,20160225,000000,11.76,11.76,11.4,11.55,186499,0
+AOSL.US,D,20160226,000000,11.72,12,11.67,11.785,160357,0
+AOSL.US,D,20160229,000000,11.77,12.09,11.77,11.83,263723,0
+AOSL.US,D,20160301,000000,11.88,12.055,11.854,11.95,212149,0
+AOSL.US,D,20160302,000000,12,12.09,11.9,11.98,202117,0
+AOSL.US,D,20160303,000000,11.98,12.04,11.95,11.98,131354,0
+AOSL.US,D,20160304,000000,11.94,11.97,11.79,11.86,118448,0
+AOSL.US,D,20160307,000000,11.86,11.97,11.7601,11.89,125367,0
+AOSL.US,D,20160308,000000,11.89,11.94,11.75,11.84,102651,0
+AOSL.US,D,20160309,000000,11.9,12,11.825,11.95,111438,0
+AOSL.US,D,20160310,000000,11.91,11.95,11.59,11.71,90812,0
+AOSL.US,D,20160311,000000,11.81,11.98,11.1128,11.95,234409,0
+AOSL.US,D,20160314,000000,11.75,11.92,11.61,11.78,78741,0
+AOSL.US,D,20160315,000000,11.73,11.78,11.6,11.7,182139,0
+AOSL.US,D,20160316,000000,11.64,11.95,11.63,11.84,146944,0
+AOSL.US,D,20160317,000000,11.34,11.34,10.31,11.06,295759,0
+AOSL.US,D,20160318,000000,11.12,11.16,10.74,10.75,212297,0
+AOSL.US,D,20160321,000000,10.75,11.05,10.57,11.01,197371,0
+AOSL.US,D,20160322,000000,10.94,11.15,10.75,10.92,1109210,0
+AOSL.US,D,20160323,000000,10.95,11.015,10.69,10.77,253084,0
+AOSL.US,D,20160324,000000,10.74,10.935,10.7,10.85,308694,0
+AOSL.US,D,20160328,000000,10.87,10.87,10.72,10.8,153129,0
+AOSL.US,D,20160329,000000,10.8,10.9,10.74,10.86,474349,0
+AOSL.US,D,20160330,000000,10.89,10.99,10.88,10.97,668711,0
+AOSL.US,D,20160331,000000,11,11.895,10.93,11.85,712363,0
+AOSL.US,D,20160401,000000,11.77,11.89,11.66,11.89,385237,0
+AOSL.US,D,20160404,000000,11.89,11.94,11.67,11.79,170160,0
+AOSL.US,D,20160405,000000,11.58,11.995,11.58,11.88,280185,0
+AOSL.US,D,20160406,000000,11.88,12.03,11.64,11.99,242862,0
+AOSL.US,D,20160407,000000,11.93,12.3,11.834,12.24,214904,0
+AOSL.US,D,20160408,000000,12.13,12.37,12.04,12.22,153411,0
+AOSL.US,D,20160411,000000,12.05,12.9,12.04,12.77,247411,0
+AOSL.US,D,20160412,000000,12.77,12.95,12.65,12.74,238320,0
+AOSL.US,D,20160413,000000,12.43,13.46,12.34,13.37,210357,0
+AOSL.US,D,20160414,000000,13.2,13.44,13.08,13.41,152804,0
+AOSL.US,D,20160415,000000,13.26,13.68,13.21,13.52,152438,0
+AOSL.US,D,20160418,000000,13.5,13.56,13.28,13.31,113994,0
+AOSL.US,D,20160419,000000,13.39,13.39,13.21,13.39,160982,0
+AOSL.US,D,20160420,000000,13.32,13.41,13.27,13.29,57982,0
+AOSL.US,D,20160421,000000,13.23,13.3,13.1,13.19,66425,0
+AOSL.US,D,20160422,000000,13.21,13.45,13.21,13.34,47186,0
+AOSL.US,D,20160425,000000,13.15,13.37,12.94,13.33,80593,0
+AOSL.US,D,20160426,000000,13.4,13.89,13.31,13.63,146195,0
+AOSL.US,D,20160427,000000,13.46,13.79,13.15,13.78,181781,0
+AOSL.US,D,20160428,000000,13.61,13.79,13.3001,13.43,124139,0
+AOSL.US,D,20160429,000000,13.43,13.46,12.99,12.99,115742,0
+AOSL.US,D,20160502,000000,12.93,13.15,12.77,13,78885,0
+AOSL.US,D,20160503,000000,12.85,13.26,12.64,12.76,122873,0
+AOSL.US,D,20160504,000000,12.72,12.85,12.51,12.57,81394,0
+AOSL.US,D,20160505,000000,13,14.35,13,13.83,281055,0
+AOSL.US,D,20160506,000000,13.66,14.005,13.66,13.88,133484,0
+AOSL.US,D,20160509,000000,13.75,13.94,13.6,13.76,121306,0
+AOSL.US,D,20160510,000000,13.66,13.87,13.63,13.68,71984,0
+AOSL.US,D,20160511,000000,13.5,13.94,13.28,13.65,70201,0
+AOSL.US,D,20160512,000000,13.5,13.66,13.12,13.24,102060,0
+AOSL.US,D,20160513,000000,13.2,13.48,13.2,13.32,68434,0
+AOSL.US,D,20160516,000000,13.3,13.59,13.15,13.44,103143,0
+AOSL.US,D,20160517,000000,13.37,13.37,12.78,12.84,91723,0
+AOSL.US,D,20160518,000000,12.84,13.15,12.74,12.9,98208,0
+AOSL.US,D,20160519,000000,12.88,12.9,12.56,12.6,106369,0
+AOSL.US,D,20160520,000000,12.6,12.91,12.47,12.91,182103,0
+AOSL.US,D,20160523,000000,12.87,13.48,12.7001,13.39,154421,0
+AOSL.US,D,20160524,000000,13.48,13.93,13.44,13.76,176927,0
+AOSL.US,D,20160525,000000,13.71,13.83,13.57,13.76,82172,0
+AOSL.US,D,20160526,000000,13.62,13.8,13.62,13.74,47321,0
+AOSL.US,D,20160527,000000,13.63,13.89,13.63,13.79,89810,0
+AOSL.US,D,20160531,000000,13.71,13.84,13.61,13.67,56540,0
+AOSL.US,D,20160601,000000,13.51,14.49,13.41,13.75,121938,0
+AOSL.US,D,20160602,000000,13.56,13.85,13.56,13.77,70358,0
+AOSL.US,D,20160603,000000,13.68,13.92,13.5579,13.78,95011,0
+AOSL.US,D,20160606,000000,13.82,14.24,13.82,13.88,113284,0
+AOSL.US,D,20160607,000000,13.81,13.87,13.39,13.85,104428,0
+AOSL.US,D,20160608,000000,13.73,13.88,13.57,13.8,92629,0
+AOSL.US,D,20160609,000000,13.85,13.89,13.35,13.76,51166,0
+AOSL.US,D,20160610,000000,13.71,13.71,13.5101,13.63,35468,0
+AOSL.US,D,20160613,000000,13.68,13.865,13.54,13.8,86220,0
+AOSL.US,D,20160614,000000,13.8,14.45,13.71,14.33,202948,0
+AOSL.US,D,20160615,000000,14.34,14.48,14.1,14.3,116710,0
+AOSL.US,D,20160616,000000,14.27,14.5,14.07,14.49,115516,0
+AOSL.US,D,20160617,000000,14.34,14.48,14,14.17,280556,0
+AOSL.US,D,20160620,000000,14.26,14.485,14.19,14.19,109671,0
+AOSL.US,D,20160621,000000,14.2,14.476,14.08,14.42,151908,0
+AOSL.US,D,20160622,000000,14.45,15,14.22,14.68,399059,0
+AOSL.US,D,20160623,000000,14.7,14.89,14.64,14.76,172861,0
+AOSL.US,D,20160624,000000,14.1,14.46,13.26,14.36,236685,0
+AOSL.US,D,20160627,000000,14.25,14.25,13.44,13.56,108283,0
+AOSL.US,D,20160628,000000,13.69,13.85,13.59,13.7,93483,0
+AOSL.US,D,20160629,000000,13.84,13.88,13.48,13.6,92088,0
+AOSL.US,D,20160630,000000,13.68,13.95,13.63,13.93,110319,0
+AOSL.US,D,20160701,000000,13.91,14,13.63,13.77,72870,0
+AOSL.US,D,20160705,000000,13.67,13.73,13.47,13.53,33979,0
+AOSL.US,D,20160706,000000,13.46,13.73,13.0801,13.44,62006,0
+AOSL.US,D,20160707,000000,13.42,13.68,13.41,13.57,48353,0
+AOSL.US,D,20160708,000000,13.7,14.04,13.448,13.92,49196,0
+AOSL.US,D,20160711,000000,14.05,14.36,13.89,14.26,60221,0
+AOSL.US,D,20160712,000000,14.32,14.4999,14.2499,14.3,49313,0
+AOSL.US,D,20160713,000000,14.41,14.54,14.17,14.47,64556,0
+AOSL.US,D,20160714,000000,14.5,14.5,14.1,14.16,39964,0
+AOSL.US,D,20160715,000000,14.26,14.26,13.88,14.16,37745,0
+AOSL.US,D,20160718,000000,14.17,14.39,14.05,14.1,57463,0
+AOSL.US,D,20160719,000000,14.19,14.41,14.05,14.23,65052,0
+AOSL.US,D,20160720,000000,14.35,14.74,14.1728,14.63,69788,0
+AOSL.US,D,20160721,000000,14.72,14.72,14.27,14.27,32577,0
+AOSL.US,D,20160722,000000,14.31,14.55,14.12,14.39,49520,0
+AOSL.US,D,20160725,000000,14.55,14.55,14.31,14.41,41103,0
+AOSL.US,D,20160726,000000,14.47,14.81,14.285,14.78,60881,0
+AOSL.US,D,20160727,000000,14.88,14.88,14.58,14.76,27453,0
+AOSL.US,D,20160728,000000,14.71,14.71,14.46,14.61,50185,0
+AOSL.US,D,20160729,000000,14.61,14.67,14.28,14.29,79923,0
+AOSL.US,D,20160801,000000,14.19,14.35,14.166,14.26,63390,0
+AOSL.US,D,20160802,000000,14.31,14.31,14,14.17,78029,0
+AOSL.US,D,20160803,000000,14.22,14.5,14.138,14.45,45015,0
+AOSL.US,D,20160804,000000,14.45,14.48,14.2,14.23,40881,0
+AOSL.US,D,20160805,000000,14.29,14.65,14.28,14.47,49793,0
+AOSL.US,D,20160808,000000,14.53,14.7,14.42,14.63,97436,0
+AOSL.US,D,20160809,000000,14.7,14.88,14.67,14.87,73974,0
+AOSL.US,D,20160810,000000,14.94,15,14.66,14.89,226201,0
+AOSL.US,D,20160811,000000,15.55,19.43,15.55,19.04,1215796,0
+AOSL.US,D,20160812,000000,18.78,19.7099,18.78,19.63,566875,0
+AOSL.US,D,20160815,000000,19.74,19.77,19.28,19.33,167105,0
+AOSL.US,D,20160816,000000,19.22,19.2264,18.81,19.07,142578,0
+AOSL.US,D,20160817,000000,19.11,19.69,18.79,19.64,148931,0
+AOSL.US,D,20160818,000000,19.8,20.28,19.66,20.09,341916,0
+AOSL.US,D,20160819,000000,20.09,20.5,19.9,20.38,228260,0
+AOSL.US,D,20160822,000000,20.5,20.865,19.97,20.13,359338,0
+AOSL.US,D,20160823,000000,20.4,20.46,19.88,19.965,197725,0
+AOSL.US,D,20160824,000000,20.1,20.24,19.7501,19.95,145931,0
+AOSL.US,D,20160825,000000,19.96,20.06,19.89,19.99,186587,0
+AOSL.US,D,20160826,000000,20,20.91,19.91,20.63,282047,0
+AOSL.US,D,20160829,000000,20.74,21.07,20.49,20.72,171320,0
+AOSL.US,D,20160830,000000,20.85,21.27,20.79,21.24,148612,0
+AOSL.US,D,20160831,000000,21.2,21.36,20.65,21.07,166489,0
+AOSL.US,D,20160901,000000,21.18,21.4,21.071,21.37,147920,0
+AOSL.US,D,20160902,000000,21.48,21.6699,21.15,21.59,156716,0
+AOSL.US,D,20160906,000000,21.78,22.23,21.6,22.15,220635,0
+AOSL.US,D,20160907,000000,22.24,22.279,21.74,22.11,195872,0
+AOSL.US,D,20160908,000000,22,23.07,21.89,23.03,242134,0
+AOSL.US,D,20160909,000000,23.02,23.02,21.53,21.86,305451,0
+AOSL.US,D,20160912,000000,21.65,22.02,21.12,21.98,215773,0
+AOSL.US,D,20160913,000000,21.99,21.99,20.61,20.75,183786,0
+AOSL.US,D,20160914,000000,20.71,20.97,20.39,20.47,158949,0
+AOSL.US,D,20160915,000000,20.36,20.94,20.26,20.91,147861,0
+AOSL.US,D,20160916,000000,21,21.54,20.69,21.43,232787,0
+AOSL.US,D,20160919,000000,21.44,21.44,20.91,21,177876,0
+AOSL.US,D,20160920,000000,21.16,21.29,20.76,20.78,162240,0
+AOSL.US,D,20160921,000000,20.47,20.88,20.3,20.81,147766,0
+AOSL.US,D,20160922,000000,20.97,21.15,20.71,20.92,96265,0
+AOSL.US,D,20160923,000000,20.89,20.96,20.65,20.66,64307,0
+AOSL.US,D,20160926,000000,20.42,20.57,20.16,20.39,106345,0
+AOSL.US,D,20160927,000000,20.43,21.11,20.104,21.09,108466,0
+AOSL.US,D,20160928,000000,21.29,22.4684,21.1986,21.87,224339,0
+AOSL.US,D,20160929,000000,21.75,22.11,21.27,21.86,168780,0
+AOSL.US,D,20160930,000000,21.74,21.81,21.42,21.72,151912,0
+AOSL.US,D,20161003,000000,21.79,22.21,21.61,21.75,145787,0
+AOSL.US,D,20161004,000000,21.86,22.19,21.42,21.85,259622,0
+AOSL.US,D,20161005,000000,21.85,22.69,21.85,22.46,207112,0
+AOSL.US,D,20161006,000000,22.64,22.93,22.18,22.9,168790,0
+AOSL.US,D,20161007,000000,22.83,23.19,22.54,22.82,134661,0
+AOSL.US,D,20161010,000000,22.82,23.27,22.37,22.41,157077,0
+AOSL.US,D,20161011,000000,22.45,22.45,21.81,21.86,122328,0
+AOSL.US,D,20161012,000000,21.92,22.16,21.5,22.06,143578,0
+AOSL.US,D,20161013,000000,21.94,21.94,21.27,21.34,80751,0
+AOSL.US,D,20161014,000000,21.62,21.85,21.17,21.27,67429,0
+AOSL.US,D,20161017,000000,21.29,21.558,21.11,21.16,44247,0
+AOSL.US,D,20161018,000000,21.36,21.48,21.14,21.15,49678,0
+AOSL.US,D,20161019,000000,21.24,21.54,20.95,21.48,55918,0
+AOSL.US,D,20161020,000000,21.37,21.67,21.1001,21.62,55750,0
+AOSL.US,D,20161021,000000,21.4,21.8652,21.28,21.67,60518,0
+AOSL.US,D,20161024,000000,21.89,22.1,20.8003,21.86,54966,0
+AOSL.US,D,20161025,000000,21.86,22.2675,21.51,21.61,66615,0
+AOSL.US,D,20161026,000000,21.52,21.9399,21.43,21.56,64618,0
+AOSL.US,D,20161027,000000,21.7,21.79,21.08,21.16,84220,0
+AOSL.US,D,20161028,000000,21.16,21.31,20,20.43,127052,0
+AOSL.US,D,20161031,000000,20.55,21.21,20.46,21.13,170918,0
+AOSL.US,D,20161101,000000,21.13,21.285,20.33,20.52,90344,0
+AOSL.US,D,20161102,000000,20.52,20.59,19.67,19.82,138920,0
+AOSL.US,D,20161103,000000,19.81,20.66,19.735,20.4,157917,0
+AOSL.US,D,20161104,000000,20.4,20.4,18.135,18.4,312172,0
+AOSL.US,D,20161107,000000,18.6,20.03,18.6,20.02,196871,0
+AOSL.US,D,20161108,000000,19.92,20.57,19.89,20.32,275721,0
+AOSL.US,D,20161109,000000,19.34,20.61,19.021,20.59,193412,0
+AOSL.US,D,20161110,000000,20.76,20.99,20.03,20.05,169949,0
+AOSL.US,D,20161111,000000,20.11,21,20.11,21,209389,0
+AOSL.US,D,20161114,000000,21,21.5,20.85,21.26,145899,0
+AOSL.US,D,20161115,000000,21.15,21.65,21,21.34,210505,0
+AOSL.US,D,20161116,000000,21.02,21.46,21.02,21.39,115810,0
+AOSL.US,D,20161117,000000,21.4,22.19,21.35,21.96,204786,0
+AOSL.US,D,20161118,000000,22,22.79,21.88,22.65,154746,0
+AOSL.US,D,20161121,000000,22.65,22.8266,22.15,22.45,123316,0
+AOSL.US,D,20161122,000000,22.51,22.9,22.375,22.9,102260,0
+AOSL.US,D,20161123,000000,22.9,22.9,22.45,22.57,62690,0
+AOSL.US,D,20161125,000000,22.55,22.9,22.47,22.9,60654,0
+AOSL.US,D,20161128,000000,22.9,23.8999,22.5528,23.43,287266,0
+AOSL.US,D,20161129,000000,23.72,23.929,22.9,23,169803,0
+AOSL.US,D,20161130,000000,23.2,23.2,21.625,21.75,334848,0
+AOSL.US,D,20161201,000000,21.55,21.935,19.9,19.93,227424,0
+AOSL.US,D,20161202,000000,19.55,20.7,19.44,20.08,104400,0
+AOSL.US,D,20161205,000000,20.25,20.7,20.21,20.51,112387,0
+AOSL.US,D,20161206,000000,20.69,20.69,20.19,20.36,103746,0
+AOSL.US,D,20161207,000000,20.2,20.64,20.056,20.51,95404,0
+AOSL.US,D,20161208,000000,20.51,20.88,20.3113,20.51,164197,0
+AOSL.US,D,20161209,000000,20.51,23,20.23,22.99,794092,0
+AOSL.US,D,20161212,000000,23,23,21.67,22.1,239091,0
+AOSL.US,D,20161213,000000,22.25,22.25,21.81,21.97,119370,0
+AOSL.US,D,20161214,000000,22,22.08,21.69,21.72,103171,0
+AOSL.US,D,20161215,000000,21.7,22.4,21.64,22.27,107884,0
+AOSL.US,D,20161216,000000,22.3,22.5,22.03,22.32,274289,0
+AOSL.US,D,20161219,000000,22.39,22.94,22.2201,22.58,89752,0
+AOSL.US,D,20161220,000000,22.85,23.14,22.67,22.85,97730,0
+AOSL.US,D,20161221,000000,22.85,23.62,22.561,23.38,148634,0
+AOSL.US,D,20161222,000000,23.5,23.5,22.53,22.58,190335,0
+AOSL.US,D,20161223,000000,22.5,22.56,22.251,22.48,45361,0
+AOSL.US,D,20161227,000000,22.67,22.78,22.31,22.5,78735,0
+AOSL.US,D,20161228,000000,22.53,22.56,21.86,21.92,74550,0
+AOSL.US,D,20161229,000000,21.83,22.0727,21.7,21.92,64948,0
+AOSL.US,D,20161230,000000,21.85,21.85,21.11,21.27,123826,0
+AOSL.US,D,20170103,000000,21.42,21.865,21.17,21.61,122771,0
+AOSL.US,D,20170104,000000,21.91,21.91,21.26,21.46,112159,0
+AOSL.US,D,20170105,000000,21.43,21.68,21.02,21.02,107290,0
+AOSL.US,D,20170106,000000,21.01,21.34,20.88,20.89,90898,0
+AOSL.US,D,20170109,000000,20.97,21.32,20.87,21.26,132070,0
+AOSL.US,D,20170110,000000,21.25,21.74,21.22,21.51,84794,0
+AOSL.US,D,20170111,000000,21.41,22.46,21.3624,22.2,244656,0
+AOSL.US,D,20170112,000000,22.14,22.27,21.72,22.24,145183,0
+AOSL.US,D,20170113,000000,22.42,23,22.2619,22.89,132587,0
+AOSL.US,D,20170117,000000,22.81,22.81,21.84,22.18,132341,0
+AOSL.US,D,20170118,000000,22.21,22.265,21.365,21.64,95071,0
+AOSL.US,D,20170119,000000,21.57,21.6,20.62,20.63,174676,0
+AOSL.US,D,20170120,000000,20.61,21.13,20.5401,20.61,102856,0
+AOSL.US,D,20170123,000000,20.58,21,20.54,20.96,176851,0
+AOSL.US,D,20170124,000000,20.99,21.68,20.99,21.4,109170,0
+AOSL.US,D,20170125,000000,21.54,21.77,21.02,21.06,71196,0
+AOSL.US,D,20170126,000000,21,21.18,20.87,20.92,85995,0
+AOSL.US,D,20170127,000000,20.96,21.61,20.96,21.44,91081,0
+AOSL.US,D,20170130,000000,21.36,21.36,20.81,21.16,77083,0
+AOSL.US,D,20170131,000000,21.13,21.13,20.15,20.35,88395,0
+AOSL.US,D,20170201,000000,20.63,20.94,20.4815,20.7,75877,0
+AOSL.US,D,20170202,000000,20.56,21.199,20.5345,20.75,63881,0
+AOSL.US,D,20170203,000000,20.87,21.52,20.79,21.48,106632,0
+AOSL.US,D,20170206,000000,21.38,21.52,20.79,20.86,73915,0
+AOSL.US,D,20170207,000000,20.88,21.08,20.65,20.74,92448,0
+AOSL.US,D,20170208,000000,20.71,20.89,20.3,20.83,106872,0
+AOSL.US,D,20170209,000000,22,22.38,20.7408,21.04,232997,0
+AOSL.US,D,20170210,000000,21.08,21.94,21.06,21.88,192389,0
+AOSL.US,D,20170213,000000,21.9,22.195,21.08,21.08,145671,0
+AOSL.US,D,20170214,000000,21.09,21.71,21.05,21.48,106373,0
+AOSL.US,D,20170215,000000,21.34,21.68,21.28,21.59,68735,0
+AOSL.US,D,20170216,000000,21.5,21.52,21,21.34,143990,0
+AOSL.US,D,20170217,000000,21.33,21.73,21.24,21.44,74272,0
+AOSL.US,D,20170221,000000,21.35,21.7,21.0301,21.32,98501,0
+AOSL.US,D,20170222,000000,21.39,21.47,21.09,21.29,67028,0
+AOSL.US,D,20170223,000000,21.28,21.3298,20.85,20.97,52212,0
+AOSL.US,D,20170224,000000,20.77,21.03,20.41,20.66,62908,0
+AOSL.US,D,20170227,000000,20.62,21.245,20.58,20.59,102691,0
+AOSL.US,D,20170228,000000,20.61,20.64,19.15,19.26,223928,0
+AOSL.US,D,20170301,000000,19.54,19.82,19.0294,19.54,151051,0
+AOSL.US,D,20170302,000000,19.2,19.465,18.55,18.75,169444,0
+AOSL.US,D,20170303,000000,18.72,18.97,18.22,18.28,141817,0
+AOSL.US,D,20170306,000000,18.07,18.26,17.0401,17.23,396947,0
+AOSL.US,D,20170307,000000,17.2,18.1,17.2,17.55,214432,0
+AOSL.US,D,20170308,000000,17.65,18.15,17.6,17.71,176277,0
+AOSL.US,D,20170309,000000,17.7,17.9,17.43,17.58,106487,0
+AOSL.US,D,20170310,000000,17.7,17.95,17.47,17.7,137652,0
+AOSL.US,D,20170313,000000,17.86,17.91,17.36,17.4,111724,0
+AOSL.US,D,20170314,000000,17.35,17.46,17.09,17.15,67306,0
+AOSL.US,D,20170315,000000,17.17,17.63,17.1,17.58,120907,0
+AOSL.US,D,20170316,000000,17.63,17.96,17.5,17.67,81249,0
+AOSL.US,D,20170317,000000,17.59,18,17.55,17.72,135242,0
+AOSL.US,D,20170320,000000,17.62,17.9,17.42,17.43,102978,0
+AOSL.US,D,20170321,000000,17.38,17.6,16.73,16.77,185585,0
+AOSL.US,D,20170322,000000,16.83,17.01,16.3501,16.9,207966,0
+AOSL.US,D,20170323,000000,16.91,17.4,16.82,17.18,75916,0
+AOSL.US,D,20170324,000000,17.28,17.57,16.97,17.04,64347,0
+AOSL.US,D,20170327,000000,16.77,17.2496,16.58,17.1,60530,0
+AOSL.US,D,20170328,000000,17.05,17.209,16.97,17.04,41548,0
+AOSL.US,D,20170329,000000,17,17.41,16.91,17.29,113125,0
+AOSL.US,D,20170330,000000,17.25,17.43,16.76,16.88,128728,0
+AOSL.US,D,20170331,000000,16.9,17.31,16.85,17.19,125801,0
+AOSL.US,D,20170403,000000,17.23,17.4,16.82,16.84,107252,0
+AOSL.US,D,20170404,000000,16.81,17.06,16.8,16.84,74969,0
+AOSL.US,D,20170405,000000,16.96,17.08,16.38,16.46,122117,0
+AOSL.US,D,20170406,000000,16.41,16.78,16.35,16.65,84889,0
+AOSL.US,D,20170407,000000,16.58,16.87,16.3438,16.74,99033,0
+AOSL.US,D,20170410,000000,16.63,16.95,16.19,16.27,91923,0
+AOSL.US,D,20170411,000000,16.2,16.73,16.1386,16.69,98684,0
+AOSL.US,D,20170412,000000,16.68,16.68,16.2172,16.38,78835,0
+AOSL.US,D,20170413,000000,16.35,16.5576,16.0771,16.12,42794,0
+AOSL.US,D,20170417,000000,16.11,16.26,15.76,16.07,71134,0
+AOSL.US,D,20170418,000000,15.98,16.45,15.97,16.38,75486,0
+AOSL.US,D,20170419,000000,16.41,16.5,16.07,16.17,121205,0
+AOSL.US,D,20170420,000000,16.27,16.82,16.26,16.74,142480,0
+AOSL.US,D,20170421,000000,16.71,16.98,16.23,16.27,137469,0
+AOSL.US,D,20170424,000000,16.58,16.9489,16.3,16.9,135128,0
+AOSL.US,D,20170425,000000,17.1,17.63,16.6901,16.72,165616,0
+AOSL.US,D,20170426,000000,16.7,16.94,16.4,16.76,118779,0
+AOSL.US,D,20170427,000000,16.83,17.15,16.685,16.83,107576,0
+AOSL.US,D,20170428,000000,16.81,16.81,16.44,16.55,90359,0
+AOSL.US,D,20170501,000000,16.68,17.27,16.64,16.74,178903,0
+AOSL.US,D,20170502,000000,16.73,16.88,15.941,16.14,137844,0
+AOSL.US,D,20170503,000000,16.1,16.42,15.83,16.21,158406,0
+AOSL.US,D,20170504,000000,17.5,20.48,17.5,20.04,452210,0
+AOSL.US,D,20170505,000000,20.03,20.18,18.68,18.76,247513,0
+AOSL.US,D,20170508,000000,18.74,18.91,18.476,18.68,125092,0
+AOSL.US,D,20170509,000000,18.63,18.77,18.2,18.51,134818,0
+AOSL.US,D,20170510,000000,18.56,19,18.525,18.98,229344,0
+AOSL.US,D,20170511,000000,18.93,19.2,18.701,19.04,108872,0
+AOSL.US,D,20170512,000000,19.04,19.04,18.61,18.72,56676,0
+AOSL.US,D,20170515,000000,18.85,19.34,18.79,19.09,169148,0
+AOSL.US,D,20170516,000000,19.07,19.15,18.81,19.08,164800,0
+AOSL.US,D,20170517,000000,18.85,19.2,18.05,18.06,198732,0
+AOSL.US,D,20170518,000000,18.05,18.86,18.01,18.38,165209,0
+AOSL.US,D,20170519,000000,18.48,18.65,18.17,18.42,73232,0
+AOSL.US,D,20170522,000000,18.52,19.37,18.451,18.69,192751,0
+AOSL.US,D,20170523,000000,18.72,18.99,18.472,18.63,87041,0
+AOSL.US,D,20170524,000000,18.64,19,18.62,18.67,88418,0
+AOSL.US,D,20170525,000000,18.77,19.26,18.4601,18.63,137681,0
+AOSL.US,D,20170526,000000,18.64,19.3499,18.49,19.15,141351,0
+AOSL.US,D,20170530,000000,19.21,19.4,18.68,18.83,165106,0
+AOSL.US,D,20170531,000000,18.92,19.09,18.5401,18.62,140022,0
+AOSL.US,D,20170601,000000,18.72,19,18.55,18.96,117571,0
+AOSL.US,D,20170602,000000,18.98,19.35,18.9,19.02,75514,0
+AOSL.US,D,20170605,000000,19.05,19.44,18.99,19.09,109600,0
+AOSL.US,D,20170606,000000,19,19.5,18.88,19.31,127286,0
+AOSL.US,D,20170607,000000,19.42,19.92,19.216,19.48,129150,0
+AOSL.US,D,20170608,000000,19.5,20.4,19.061,20.01,136534,0
+AOSL.US,D,20170609,000000,19.92,20.32,18.8192,19.15,122397,0
+AOSL.US,D,20170612,000000,19.14,19.28,18.211,18.64,173681,0
+AOSL.US,D,20170613,000000,18.78,19.27,18.31,18.52,116505,0
+AOSL.US,D,20170614,000000,18.61,18.76,18.03,18.24,108529,0
+AOSL.US,D,20170615,000000,18.15,18.54,17.39,17.7,145896,0
+AOSL.US,D,20170616,000000,17.68,17.98,17.48,17.66,168615,0
+AOSL.US,D,20170619,000000,17.68,17.9964,17.65,17.76,64657,0
+AOSL.US,D,20170620,000000,17.75,17.81,17.27,17.31,72222,0
+AOSL.US,D,20170621,000000,18.2699,18.2699,17.1,17.2,102165,0
+AOSL.US,D,20170622,000000,17.25,17.515,17.18,17.29,75789,0
+AOSL.US,D,20170623,000000,17.33,17.84,17.13,17.33,245917,0
+AOSL.US,D,20170626,000000,17.45,17.556,17.0624,17.27,102358,0
+AOSL.US,D,20170627,000000,17.25,17.3,16.71,16.84,116346,0
+AOSL.US,D,20170628,000000,16.92,17.49,16.9,17.48,70197,0
+AOSL.US,D,20170629,000000,17.47,17.79,16.8,17.09,69273,0
+AOSL.US,D,20170630,000000,17.24,17.24,16.65,16.65,118579,0
+AOSL.US,D,20170703,000000,16.7,16.92,16.28,16.43,109557,0
+AOSL.US,D,20170705,000000,16.48,16.76,16.47,16.65,68662,0
+AOSL.US,D,20170706,000000,16.42,16.67,16.26,16.34,96390,0
+AOSL.US,D,20170707,000000,16.49,16.965,16.49,16.9,88035,0
+AOSL.US,D,20170710,000000,16.92,17.01,16.5,16.84,94656,0
+AOSL.US,D,20170711,000000,16.83,16.975,16.51,16.76,93648,0
+AOSL.US,D,20170712,000000,16.97,17.685,16.97,17.32,102976,0
+AOSL.US,D,20170713,000000,17.33,17.99,16.8,17.83,188734,0
+AOSL.US,D,20170714,000000,17.9,18.71,17.58,17.68,122046,0
+AOSL.US,D,20170717,000000,17.69,18.1,17.45,17.94,82503,0
+AOSL.US,D,20170718,000000,17.79,18.2,17.6,17.69,78446,0
+AOSL.US,D,20170719,000000,17.81,18.35,17.81,18.23,89203,0
+AOSL.US,D,20170720,000000,18.24,18.41,18.015,18.37,38946,0
+AOSL.US,D,20170721,000000,18.51,18.51,17.79,18.22,104669,0
+AOSL.US,D,20170724,000000,18.21,18.21,17.61,17.73,79950,0
+AOSL.US,D,20170725,000000,17.77,18.2313,17.59,18.21,59527,0
+AOSL.US,D,20170726,000000,18.24,18.31,18.03,18.27,59149,0
+AOSL.US,D,20170727,000000,18.26,18.3789,17.8,18.04,50219,0
+AOSL.US,D,20170728,000000,17.95,18.29,17.45,17.94,55427,0
+AOSL.US,D,20170731,000000,17.96,17.96,17.62,17.72,52858,0
+AOSL.US,D,20170801,000000,17.74,17.83,17.36,17.78,64254,0
+AOSL.US,D,20170802,000000,17.84,17.84,17.018,17.29,101768,0
+AOSL.US,D,20170803,000000,17.25,17.27,16.61,16.73,67848,0
+AOSL.US,D,20170804,000000,16.69,17.02,16.39,16.47,139731,0
+AOSL.US,D,20170807,000000,16.63,17.35,16.63,17.33,88062,0
+AOSL.US,D,20170808,000000,17.31,17.62,16.971,17.23,71652,0
+AOSL.US,D,20170809,000000,17,17.22,16.78,17.11,117460,0
+AOSL.US,D,20170810,000000,17.99,17.99,15,15.36,303989,0
+AOSL.US,D,20170811,000000,15.41,16.55,15.41,15.78,175313,0
+AOSL.US,D,20170814,000000,15.95,16.5,15.86,16.04,133228,0
+AOSL.US,D,20170815,000000,16.08,16.09,15.44,15.46,75066,0
+AOSL.US,D,20170816,000000,15.48,15.84,15.4101,15.61,90529,0
+AOSL.US,D,20170817,000000,15.49,15.68,14.916,14.95,140226,0
+AOSL.US,D,20170818,000000,14.87,15.48,14.87,15.35,109273,0
+AOSL.US,D,20170821,000000,15.3,15.34,14.85,14.92,47574,0
+AOSL.US,D,20170822,000000,14.94,15.4,14.87,15.06,94590,0
+AOSL.US,D,20170823,000000,14.81,15.62,14.81,15.4,85096,0
+AOSL.US,D,20170824,000000,15.56,15.96,15.46,15.56,67833,0
+AOSL.US,D,20170825,000000,15.58,15.669,15.24,15.36,43408,0
+AOSL.US,D,20170828,000000,15.53,15.8,15.38,15.58,58122,0
+AOSL.US,D,20170829,000000,15.35,15.7,15.09,15.63,52637,0
+AOSL.US,D,20170830,000000,15.63,15.85,15.63,15.73,36417,0
+AOSL.US,D,20170831,000000,15.8,16.13,15.72,15.88,75113,0
+AOSL.US,D,20170901,000000,15.98,16.09,15.88,15.99,40017,0
+AOSL.US,D,20170905,000000,15.94,16.17,15.781,15.96,95589,0
+AOSL.US,D,20170906,000000,16.1,16.55,15.89,16.05,180530,0
+AOSL.US,D,20170907,000000,15.98,15.98,15.36,15.52,59290,0
+AOSL.US,D,20170908,000000,15.41,15.849,15,15.08,77735,0
+AOSL.US,D,20170911,000000,15.26,15.45,15.07,15.22,85872,0
+AOSL.US,D,20170912,000000,15.21,15.45,15.01,15.17,96193,0
+AOSL.US,D,20170913,000000,15.13,15.32,15.1,15.16,64917,0
+AOSL.US,D,20170914,000000,15.1,15.25,15.05,15.16,57426,0
+AOSL.US,D,20170915,000000,15.15,15.31,15,15.1,155994,0
+AOSL.US,D,20170918,000000,15.21,15.97,15.19,15.85,105065,0
+AOSL.US,D,20170919,000000,15.96,16.07,15.5,15.61,92904,0
+AOSL.US,D,20170920,000000,15.64,15.66,15.25,15.43,141231,0
+AOSL.US,D,20170921,000000,15.42,15.775,15.34,15.58,52722,0
+AOSL.US,D,20170922,000000,15.54,15.85,15.1,15.7,52520,0
+AOSL.US,D,20170925,000000,15.63,15.69,15.32,15.41,75609,0
+AOSL.US,D,20170926,000000,15.49,15.91,15.45,15.81,90807,0
+AOSL.US,D,20170927,000000,15.99,16.64,15.78,16.43,115637,0
+AOSL.US,D,20170928,000000,16.44,16.88,16.3,16.63,96174,0
+AOSL.US,D,20170929,000000,16.66,16.67,16.33,16.49,74941,0
+AOSL.US,D,20171002,000000,16.49,17.1,16.3,17.07,89195,0
+AOSL.US,D,20171003,000000,17.15,17.205,16.95,17.18,76812,0
+AOSL.US,D,20171004,000000,17.21,17.26,17.06,17.13,63719,0
+AOSL.US,D,20171005,000000,17.16,17.2,16.92,17.15,64339,0
+AOSL.US,D,20171006,000000,17,17.24,17,17.15,53071,0
+AOSL.US,D,20171009,000000,17.23,17.51,17.12,17.45,62252,0
+AOSL.US,D,20171010,000000,17.6,17.6,17.28,17.5,84438,0
+AOSL.US,D,20171011,000000,17.49,17.6,17.32,17.42,71127,0
+AOSL.US,D,20171012,000000,17.38,17.56,17.3,17.31,54381,0
+AOSL.US,D,20171013,000000,17.44,17.5,17.26,17.44,47109,0
+AOSL.US,D,20171016,000000,17.24,17.59,17.01,17.44,82145,0
+AOSL.US,D,20171017,000000,17.43,17.57,17.33,17.36,67408,0
+AOSL.US,D,20171018,000000,17.49,17.61,17.26,17.47,65592,0
+AOSL.US,D,20171019,000000,17.31,17.6857,16.57,17.44,188939,0
+AOSL.US,D,20171020,000000,17.66,17.87,17.47,17.79,88839,0
+AOSL.US,D,20171023,000000,17.85,17.93,17.51,17.56,51796,0
+AOSL.US,D,20171024,000000,17.56,17.84,17.5,17.54,37752,0
+AOSL.US,D,20171025,000000,17.48,17.79,17.08,17.63,71775,0
+AOSL.US,D,20171026,000000,17.64,17.65,17.41,17.46,40378,0
+AOSL.US,D,20171027,000000,17.6,17.9,17.49,17.75,41532,0
+AOSL.US,D,20171030,000000,17.76,17.76,17.355,17.65,58398,0
+AOSL.US,D,20171031,000000,17.73,18.5,17.62,18.43,119249,0
+AOSL.US,D,20171101,000000,18.5,18.5,17.85,18.32,96135,0
+AOSL.US,D,20171102,000000,18.31,18.72,17.79,18.62,126325,0
+AOSL.US,D,20171103,000000,18.26,18.59,16.67,17.41,190459,0
+AOSL.US,D,20171106,000000,17.45,17.9762,17.45,17.64,90669,0
+AOSL.US,D,20171107,000000,17.65,17.65,17.45,17.52,62699,0
+AOSL.US,D,20171108,000000,17.5,17.72,17.33,17.5685,58654,0
+AOSL.US,D,20171109,000000,17.39,17.735,17.25,17.71,84153,0
+AOSL.US,D,20171110,000000,17.7,17.92,17.63,17.74,39117,0
+AOSL.US,D,20171113,000000,17.69,17.72,17.45,17.71,38117,0
+AOSL.US,D,20171114,000000,17.61,17.74,17.5,17.71,54944,0
+AOSL.US,D,20171115,000000,17.41,17.57,17.28,17.43,100041,0
+AOSL.US,D,20171116,000000,17.49,17.926,17.42,17.68,71223,0
+AOSL.US,D,20171117,000000,17.66,17.8,17.47,17.57,69650,0
+AOSL.US,D,20171120,000000,17.58,17.86,17.48,17.84,52167,0
+AOSL.US,D,20171121,000000,17.91,18.21,17.8506,17.99,100742,0
+AOSL.US,D,20171122,000000,17.99,18.25,17.94,17.97,41567,0
+AOSL.US,D,20171124,000000,18,18.17,17.88,17.93,29575,0
+AOSL.US,D,20171127,000000,17.89,18.15,17.78,18.01,56708,0
+AOSL.US,D,20171128,000000,18.04,18.25,17.7801,18,67682,0
+AOSL.US,D,20171129,000000,18,18.17,17.5,17.66,99599,0
+AOSL.US,D,20171130,000000,17.81,17.82,17.47,17.61,116416,0
+AOSL.US,D,20171201,000000,17.6,17.6,16.82,17.53,80199,0
+AOSL.US,D,20171204,000000,17.64,17.64,17.18,17.34,88621,0
+AOSL.US,D,20171205,000000,17.33,17.5,17.17,17.33,91123,0
+AOSL.US,D,20171206,000000,17.2,17.33,17.01,17.15,99449,0
+AOSL.US,D,20171207,000000,17.14,17.59,17.14,17.49,76894,0
+AOSL.US,D,20171208,000000,17.57,17.78,17.41,17.43,41572,0
+AOSL.US,D,20171211,000000,17.42,17.54,17.2,17.5,67217,0
+AOSL.US,D,20171212,000000,17.51,17.63,17.4,17.46,49150,0
+AOSL.US,D,20171213,000000,17.46,17.75,17.43,17.48,66793,0
+AOSL.US,D,20171214,000000,17.55,17.63,17.15,17.18,66216,0
+AOSL.US,D,20171215,000000,17.18,17.56,17.01,17.2,173939,0
+AOSL.US,D,20171218,000000,17.28,17.96,17.28,17.52,94812,0
+AOSL.US,D,20171219,000000,17.5,17.73,17.41,17.51,45817,0
+AOSL.US,D,20171220,000000,17.57,17.57,17.26,17.36,59554,0
+AOSL.US,D,20171221,000000,17.41,17.56,17.29,17.31,59048,0
+AOSL.US,D,20171222,000000,17.32,17.33,17.04,17.3,42715,0
+AOSL.US,D,20171226,000000,17.22,17.22,16.84,16.95,29322,0
+AOSL.US,D,20171227,000000,16.95,17.08,16.59,16.65,28950,0
+AOSL.US,D,20171228,000000,16.67,16.74,16.52,16.62,23047,0
+AOSL.US,D,20171229,000000,16.61,16.65,16.33,16.36,67502,0
+AOSL.US,D,20180102,000000,16.52,16.91,16.36,16.84,92866,0
+AOSL.US,D,20180103,000000,16.83,17.5,16.828,17.45,75858,0
+AOSL.US,D,20180104,000000,17.5,17.5939,17.16,17.34,66483,0
+AOSL.US,D,20180105,000000,17.43,17.54,17.34,17.51,73632,0
+AOSL.US,D,20180108,000000,17.5,17.82,17.31,17.74,101234,0
+AOSL.US,D,20180109,000000,17.74,17.75,17.3,17.37,47857,0
+AOSL.US,D,20180110,000000,17.25,17.42,17.15,17.35,48561,0
+AOSL.US,D,20180111,000000,17.35,17.46,17.16,17.38,94217,0
+AOSL.US,D,20180112,000000,17.41,17.75,17.38,17.47,42290,0
+AOSL.US,D,20180116,000000,17.47,17.64,17.23,17.4,80205,0
+AOSL.US,D,20180117,000000,17.45,17.66,17.44,17.65,47752,0
+AOSL.US,D,20180118,000000,17.61,17.71,17.43,17.52,42284,0
+AOSL.US,D,20180119,000000,17.51,17.7,17.18,17.63,37309,0
+AOSL.US,D,20180122,000000,17.6,17.651,17.36,17.6,76018,0
+AOSL.US,D,20180123,000000,17.51,17.67,17.34,17.65,53701,0
+AOSL.US,D,20180124,000000,17.64,17.71,17.22,17.27,73166,0
+AOSL.US,D,20180125,000000,17.35,17.525,16.75,16.84,43575,0
+AOSL.US,D,20180126,000000,16.87,17.36,16.87,17.2,46903,0
+AOSL.US,D,20180129,000000,17.15,17.15,16.52,16.81,77280,0
+AOSL.US,D,20180130,000000,16.65,17,16.61,16.82,61678,0
+AOSL.US,D,20180131,000000,16.9,17.2,16.515,16.79,91405,0
+AOSL.US,D,20180201,000000,16.67,16.95,16.58,16.72,50349,0
+AOSL.US,D,20180202,000000,16.58,16.58,15.95,16.06,84833,0
+AOSL.US,D,20180205,000000,15.82,16.03,15.36,15.38,78351,0
+AOSL.US,D,20180206,000000,15.25,15.41,14.46,15.16,179751,0
+AOSL.US,D,20180207,000000,15.07,15.62,14.58,15.26,165559,0
+AOSL.US,D,20180208,000000,16.5,16.5,14.48,14.58,200544,0
+AOSL.US,D,20180209,000000,14.68,14.84,13.525,14.46,335606,0
+AOSL.US,D,20180212,000000,14.52,14.7699,14.1,14.29,212113,0
+AOSL.US,D,20180213,000000,14.23,14.375,13.76,13.94,174852,0
+AOSL.US,D,20180214,000000,13.79,14.65,13.79,14.4,122018,0
+AOSL.US,D,20180215,000000,14.54,14.57,13.88,14.17,216253,0
+AOSL.US,D,20180216,000000,14.09,14.85,14.09,14.57,141393,0
+AOSL.US,D,20180220,000000,14.53,14.835,14.45,14.54,177490,0
+AOSL.US,D,20180221,000000,14.51,14.96,14.51,14.67,129418,0
+AOSL.US,D,20180222,000000,14.69,15.03,14.63,14.83,164102,0
+AOSL.US,D,20180223,000000,14.96,15.145,14.76,15.09,117713,0
+AOSL.US,D,20180226,000000,15.19,15.63,14.91,15.45,137935,0
+AOSL.US,D,20180227,000000,15.46,15.67,15.42,15.45,138655,0
+AOSL.US,D,20180228,000000,15.4,15.61,15.2,15.37,165425,0
+AOSL.US,D,20180301,000000,15.36,15.53,15.14,15.33,151471,0
+AOSL.US,D,20180302,000000,15.28,15.8,15.065,15.72,101099,0
+AOSL.US,D,20180305,000000,15.61,15.7,15.42,15.66,71441,0
+AOSL.US,D,20180306,000000,15.67,15.89,15.63,15.77,72763,0
+AOSL.US,D,20180307,000000,15.69,16.21,15.69,16.18,77323,0
+AOSL.US,D,20180308,000000,16.24,16.24,15.87,16.01,64050,0
+AOSL.US,D,20180309,000000,16.14,16.5,16.02,16.39,50418,0
+AOSL.US,D,20180312,000000,16.44,16.85,16.39,16.73,82208,0
+AOSL.US,D,20180313,000000,16.86,17.12,16.54,16.58,101707,0
+AOSL.US,D,20180314,000000,16.62,16.6224,16.13,16.21,45029,0
+AOSL.US,D,20180315,000000,16.22,16.46,15.96,16.22,93749,0
+AOSL.US,D,20180316,000000,16.19,17.01,16.1265,16.96,174920,0
+AOSL.US,D,20180319,000000,16.88,16.95,16.26,16.56,96542,0
+AOSL.US,D,20180320,000000,16.53,16.87,16.44,16.53,52037,0
+AOSL.US,D,20180321,000000,16.55,16.73,16.475,16.61,47722,0
+AOSL.US,D,20180322,000000,16.47,16.7,16.23,16.29,72805,0
+AOSL.US,D,20180323,000000,16.29,16.72,15.86,16,103765,0
+AOSL.US,D,20180326,000000,16.2,16.42,16.03,16.3,60189,0
+AOSL.US,D,20180327,000000,16.37,16.37,15.42,15.47,56849,0
+AOSL.US,D,20180328,000000,15.49,16.11,15.42,15.46,100994,0
+AOSL.US,D,20180329,000000,15.57,15.86,15.23,15.45,363951,0
+AOSL.US,D,20180402,000000,15.39,15.92,14.98,15.05,88973,0
+AOSL.US,D,20180403,000000,15.09,15.09,14.77,15.04,42553,0
+AOSL.US,D,20180404,000000,14.78,15.29,14.78,15.28,81141,0
+AOSL.US,D,20180405,000000,15.37,15.46,15.05,15.42,183523,0
+AOSL.US,D,20180406,000000,15.32,15.64,15.25,15.3,106466,0
+AOSL.US,D,20180409,000000,15.4,15.65,15.3,15.3,89483,0
+AOSL.US,D,20180410,000000,15.48,15.57,15.25,15.45,64410,0
+AOSL.US,D,20180411,000000,15.5,15.71,15.5,15.5,51776,0
+AOSL.US,D,20180412,000000,15.55,15.74,15.44,15.51,39811,0
+AOSL.US,D,20180413,000000,15.55,15.83,15.45,15.63,46564,0
+AOSL.US,D,20180416,000000,15.61,15.91,15.46,15.9,230054,0
+AOSL.US,D,20180417,000000,15.94,16.3,15.54,15.72,171751,0
+AOSL.US,D,20180418,000000,15.74,15.96,15.55,15.71,132382,0
+AOSL.US,D,20180419,000000,15.62,15.76,15.4,15.41,58326,0
+AOSL.US,D,20180420,000000,15.32,15.47,15.17,15.26,118136,0
+AOSL.US,D,20180423,000000,15.31,15.49,15.06,15.14,75953,0
+AOSL.US,D,20180424,000000,15.15,15.78,15.15,15.23,96999,0
+AOSL.US,D,20180425,000000,15.21,16.2451,14.93,15.17,86725,0
+AOSL.US,D,20180426,000000,15.23,15.56,15.01,15.12,72417,0
+AOSL.US,D,20180427,000000,15.19,15.31,14.92,15.15,78931,0
+AOSL.US,D,20180430,000000,15.15,15.27,15.15,15.16,82815,0
+AOSL.US,D,20180501,000000,15.17,15.64,15.15,15.6,83908,0
+AOSL.US,D,20180502,000000,15.62,15.97,15.49,15.86,69406,0
+AOSL.US,D,20180503,000000,15.17,15.38,14.4,14.81,308579,0
+AOSL.US,D,20180504,000000,14.71,15.22,14.66,15.02,278225,0
+AOSL.US,D,20180507,000000,15.14,15.5,15.02,15.19,222691,0
+AOSL.US,D,20180508,000000,15.18,15.49,15.13,15.3,185598,0
+AOSL.US,D,20180509,000000,15.3,15.58,15.27,15.4,71798,0
+AOSL.US,D,20180510,000000,15.49,15.58,15.36,15.4,41359,0
+AOSL.US,D,20180511,000000,15.4,15.5317,15.24,15.35,86394,0
+AOSL.US,D,20180514,000000,15.2,15.32,12.92,14.99,1259260,0
+AOSL.US,D,20180515,000000,14.76,15,14.53,14.82,355236,0
+AOSL.US,D,20180516,000000,14.81,14.95,14.57,14.71,191206,0
+AOSL.US,D,20180517,000000,14.72,15.14,14.72,14.91,123151,0
+AOSL.US,D,20180518,000000,14.93,15.28,14.87,15.09,136118,0
+AOSL.US,D,20180521,000000,15.15,15.35,15.05,15.17,91084,0
+AOSL.US,D,20180522,000000,15.16,15.41,14.89,15.18,140103,0
+AOSL.US,D,20180523,000000,15.17,15.4,15.11,15.34,116421,0
+AOSL.US,D,20180524,000000,15.31,15.43,15.17,15.39,129665,0
+AOSL.US,D,20180525,000000,15.39,15.9,15.35,15.87,84997,0
+AOSL.US,D,20180529,000000,15.81,16.21,15.8,15.98,100348,0
+AOSL.US,D,20180530,000000,16,16.28,15.79,15.95,98926,0
+AOSL.US,D,20180531,000000,15.87,16.0823,15.51,15.53,109058,0
+AOSL.US,D,20180601,000000,15.63,15.78,15.48,15.72,109000,0
+AOSL.US,D,20180604,000000,15.7,15.905,15.68,15.86,74366,0
+AOSL.US,D,20180605,000000,15.9,16.05,15.82,15.92,54991,0
+AOSL.US,D,20180606,000000,15.91,16.02,15.79,15.91,82346,0
+AOSL.US,D,20180607,000000,15.89,16.12,15.7505,16.04,94687,0
+AOSL.US,D,20180608,000000,15.97,15.98,15.58,15.69,56353,0
+AOSL.US,D,20180611,000000,15.72,16.0105,15.67,15.95,119868,0
+AOSL.US,D,20180612,000000,16.01,16.01,15.76,15.93,177220,0
+AOSL.US,D,20180613,000000,15.97,16.23,15.84,16.09,110235,0
+AOSL.US,D,20180614,000000,16.09,16.21,15.96,16.05,58900,0
+AOSL.US,D,20180615,000000,15.97,16.21,15.86,16.09,200070,0
+AOSL.US,D,20180618,000000,16,16.08,15.62,16,72334,0
+AOSL.US,D,20180619,000000,15.85,16.09,15.85,15.97,171066,0
+AOSL.US,D,20180620,000000,16,16.17,15.95,16.03,71334,0
+AOSL.US,D,20180621,000000,16.06,16.08,15.85,15.86,199250,0
+AOSL.US,D,20180622,000000,15.94,16,15.18,15.18,758450,0
+AOSL.US,D,20180625,000000,15.21,15.26,14.37,14.72,193756,0
+AOSL.US,D,20180626,000000,14.7,14.77,14.45,14.63,107354,0
+AOSL.US,D,20180627,000000,14.66,14.81,14.16,14.18,127594,0
+AOSL.US,D,20180628,000000,14.2,14.35,14.1,14.21,161703,0
+AOSL.US,D,20180629,000000,14.28,14.48,14.23,14.24,80742,0
+AOSL.US,D,20180702,000000,14.13,14.35,14.12,14.34,56465,0
+AOSL.US,D,20180703,000000,14.35,14.4473,14.19,14.2,36641,0
+AOSL.US,D,20180705,000000,14.29,14.57,14.26,14.53,61635,0
+AOSL.US,D,20180706,000000,14.58,14.62,14.43,14.52,52448,0
+AOSL.US,D,20180709,000000,14.59,14.745,14.38,14.66,79410,0
+AOSL.US,D,20180710,000000,14.72,14.99,14.64,14.78,89165,0
+AOSL.US,D,20180711,000000,14.71,14.71,14.08,14.12,73202,0
+AOSL.US,D,20180712,000000,14.17,14.32,14.02,14.22,81854,0
+AOSL.US,D,20180713,000000,14.22,14.36,14.12,14.15,42056,0
+AOSL.US,D,20180716,000000,14.06,14.28,13.98,14.11,66672,0
+AOSL.US,D,20180717,000000,14.16,14.53,14.05,14.4,66241,0
+AOSL.US,D,20180718,000000,14.4,14.59,14.31,14.46,27049,0
+AOSL.US,D,20180719,000000,14.4,14.68,14.33,14.43,45325,0
+AOSL.US,D,20180720,000000,14.4,14.49,14.24,14.28,48393,0
+AOSL.US,D,20180723,000000,14.26,14.29,13.91,14.25,62261,0
+AOSL.US,D,20180724,000000,14.32,14.55,14.01,14.04,52788,0
+AOSL.US,D,20180725,000000,14.03,14.13,13.51,13.98,66027,0
+AOSL.US,D,20180726,000000,14.04,14.26,13.97,14.19,79986,0
+AOSL.US,D,20180727,000000,14.28,14.3,13.71,13.74,41785,0
+AOSL.US,D,20180730,000000,13.75,13.85,13.32,13.33,72854,0
+AOSL.US,D,20180731,000000,13.41,13.68,13.33,13.36,83298,0
+AOSL.US,D,20180801,000000,13.37,13.38,12.95,13.34,101582,0
+AOSL.US,D,20180802,000000,13.31,13.5,13.11,13.38,54901,0
+AOSL.US,D,20180803,000000,13.43,13.43,13.075,13.28,50872,0
+AOSL.US,D,20180806,000000,13.27,13.38,13.1,13.19,72359,0
+AOSL.US,D,20180807,000000,13.25,13.35,13.09,13.15,73280,0
+AOSL.US,D,20180808,000000,13.1,13.6424,13.1,13.55,112828,0
+AOSL.US,D,20180809,000000,14.55,16.2625,14.2201,15.62,237430,0
+AOSL.US,D,20180810,000000,15.44,15.59,14.73,14.87,129015,0
+AOSL.US,D,20180813,000000,14.83,14.94,14.4701,14.63,88320,0
+AOSL.US,D,20180814,000000,14.61,14.8,14.54,14.55,62646,0
+AOSL.US,D,20180815,000000,14.45,14.6974,14.27,14.4,71019,0
+AOSL.US,D,20180816,000000,14.41,14.58,14.1501,14.43,67705,0
+AOSL.US,D,20180817,000000,14.37,14.85,14.13,14.31,88605,0
+AOSL.US,D,20180820,000000,14.29,14.43,14.13,14.38,45439,0
+AOSL.US,D,20180821,000000,14.38,14.72,14.38,14.62,72819,0
+AOSL.US,D,20180822,000000,14.61,15.01,14.6,14.91,56261,0
+AOSL.US,D,20180823,000000,14.86,15.21,14.86,14.98,66740,0
+AOSL.US,D,20180824,000000,14.98,15.17,14.66,14.77,47272,0
+AOSL.US,D,20180827,000000,14.73,14.9,14.36,14.41,122182,0
+AOSL.US,D,20180828,000000,14.4,14.515,14.11,14.22,74207,0
+AOSL.US,D,20180829,000000,14.16,14.27,13.79,13.8,93057,0
+AOSL.US,D,20180830,000000,13.91,14.11,13.79,13.9,70197,0
+AOSL.US,D,20180831,000000,13.9,14.27,13.9,14.21,77446,0
+AOSL.US,D,20180904,000000,14.28,14.38,13.8,14.21,101100,0
+AOSL.US,D,20180905,000000,14.22,14.35,14.1057,14.19,51423,0
+AOSL.US,D,20180906,000000,14.2,14.2,13.75,13.82,79962,0
+AOSL.US,D,20180907,000000,13.8,13.91,13.5,13.55,90075,0
+AOSL.US,D,20180910,000000,13.56,13.7,13.395,13.5,65341,0
+AOSL.US,D,20180911,000000,13.4,13.53,13.23,13.29,72570,0
+AOSL.US,D,20180912,000000,13.26,13.26,12.55,12.7,102163,0
+AOSL.US,D,20180913,000000,12.76,13,12.41,12.53,114412,0
+AOSL.US,D,20180914,000000,12.52,12.71,12.19,12.3,130238,0
+AOSL.US,D,20180917,000000,12.21,12.65,12.21,12.23,79169,0
+AOSL.US,D,20180918,000000,12.34,12.38,11.95,12.03,90621,0
+AOSL.US,D,20180919,000000,12.06,12.42,12.06,12.33,103848,0
+AOSL.US,D,20180920,000000,12.4,12.66,12.19,12.2,89078,0
+AOSL.US,D,20180921,000000,12.23,12.35,11.87,11.93,202403,0
+AOSL.US,D,20180924,000000,11.9,12.17,11.78,12.15,136877,0
+AOSL.US,D,20180925,000000,12.16,12.1808,11.79,12.02,158421,0
+AOSL.US,D,20180926,000000,12.02,12.02,11.605,11.64,101003,0
+AOSL.US,D,20180927,000000,11.66,11.7899,11.46,11.46,62028,0
+AOSL.US,D,20180928,000000,11.44,11.75,11.44,11.63,55902,0
+AOSL.US,D,20181001,000000,11.66,11.96,11.34,11.36,42579,0
+AOSL.US,D,20181002,000000,11.32,11.45,11,11.02,63634,0
+AOSL.US,D,20181003,000000,11.05,11.32,10.81,11.2,42556,0
+AOSL.US,D,20181004,000000,11.18,11.18,10.65,10.72,57262,0
+AOSL.US,D,20181005,000000,10.71,10.7101,10,10.19,90320,0
+AOSL.US,D,20181008,000000,10.17,10.21,9.81,9.97,108289,0
+AOSL.US,D,20181009,000000,9.95,10.19,9.91,9.95,70771,0
+AOSL.US,D,20181010,000000,9.94,10.065,9.65,9.83,185715,0
+AOSL.US,D,20181011,000000,9.81,10.81,9.81,10.65,160756,0
+AOSL.US,D,20181012,000000,10.82,10.88,10.24,10.41,114727,0
+AOSL.US,D,20181015,000000,10.4,10.56,10.095,10.51,53887,0
+AOSL.US,D,20181016,000000,10.55,10.66,10.33,10.57,76913,0
+AOSL.US,D,20181017,000000,10.56,10.65,10.33,10.53,37972,0
+AOSL.US,D,20181018,000000,10.22,10.35,9.95,10.15,147101,0
+AOSL.US,D,20181019,000000,10.16,10.35,9.84,9.95,77233,0
+AOSL.US,D,20181022,000000,9.99,10.05,9.78,9.81,97498,0
+AOSL.US,D,20181023,000000,9.7,10.03,9.63,9.89,56549,0
+AOSL.US,D,20181024,000000,9.8899,9.8899,9.24,9.25,98101,0
+AOSL.US,D,20181025,000000,9.3,9.36,9.1,9.16,89862,0
+AOSL.US,D,20181026,000000,9.01,9.35,9.01,9.3,72816,0
+AOSL.US,D,20181029,000000,9.46,9.6101,9.05,9.19,60811,0
+AOSL.US,D,20181030,000000,9.35,9.49,9.15,9.35,81070,0
+AOSL.US,D,20181031,000000,9.43,9.64,9.25,9.27,82735,0
+AOSL.US,D,20181101,000000,9.31,9.6,9.31,9.46,126880,0
+AOSL.US,D,20181102,000000,9.81,11.26,9.72,11.01,245866,0
+AOSL.US,D,20181105,000000,11,11.09,10.47,10.63,125430,0
+AOSL.US,D,20181106,000000,10.61,11,10.575,10.79,86981,0
+AOSL.US,D,20181107,000000,10.89,11.1,10.6,10.7,112619,0
+AOSL.US,D,20181108,000000,10.48,10.83,10.48,10.81,81270,0
+AOSL.US,D,20181109,000000,10.76,10.77,10.48,10.56,75759,0
+AOSL.US,D,20181112,000000,10.51,10.58,9.83,10.26,127926,0
+AOSL.US,D,20181113,000000,10.27,10.4,10.165,10.3,98790,0
+AOSL.US,D,20181114,000000,10.43,10.84,10.43,10.67,92505,0
+AOSL.US,D,20181115,000000,10.5,11.09,10.25,10.79,143690,0
+AOSL.US,D,20181116,000000,10.65,10.85,10.43,10.82,97383,0
+AOSL.US,D,20181119,000000,10.78,10.78,10.4,10.56,136846,0
+AOSL.US,D,20181120,000000,10.4,10.69,9.98,10.04,127844,0
+AOSL.US,D,20181121,000000,10.08,10.29,10.04,10.08,116909,0
+AOSL.US,D,20181123,000000,10.16,11.09,10.16,11.01,65313,0
+AOSL.US,D,20181126,000000,10.96,10.96,10.42,10.59,102057,0
+AOSL.US,D,20181127,000000,10.6,10.97,10.55,10.95,66222,0
+AOSL.US,D,20181128,000000,10.96,11.44,10.9,11.29,103635,0
+AOSL.US,D,20181129,000000,11.2,11.43,11.03,11.07,78557,0
+AOSL.US,D,20181130,000000,10.98,11.02,10.69,11.02,62835,0
+AOSL.US,D,20181203,000000,11.16,11.23,10.945,11.23,100090,0
+AOSL.US,D,20181204,000000,11.22,11.22,10.35,10.4,91813,0
+AOSL.US,D,20181206,000000,10.31,10.6419,9.96,10.07,76948,0
+AOSL.US,D,20181207,000000,10.08,10.21,9.61,9.94,94429,0
+AOSL.US,D,20181210,000000,9.95,10.07,9.72,9.81,98022,0
+AOSL.US,D,20181211,000000,10.11,10.51,9.97,10.46,174750,0
+AOSL.US,D,20181212,000000,10.65,10.7,10.48,10.61,126258,0
+AOSL.US,D,20181213,000000,10.65,10.72,10.11,10.21,87687,0
+AOSL.US,D,20181214,000000,10.08,10.21,9.9,10.17,68361,0
+AOSL.US,D,20181217,000000,10.13,10.3,9.94,10.05,110777,0
+AOSL.US,D,20181218,000000,10.12,10.6128,10.03,10.17,137772,0
+AOSL.US,D,20181219,000000,10.09,10.35,9.8,9.8,103384,0
+AOSL.US,D,20181220,000000,9.91,10.18,9.91,10.05,208105,0
+AOSL.US,D,20181221,000000,10.05,10.22,9.66,9.72,154952,0
+AOSL.US,D,20181224,000000,9.7,10.22,9.63,9.86,73933,0
+AOSL.US,D,20181226,000000,9.89,10.15,9.78,10.1,104778,0
+AOSL.US,D,20181227,000000,9.94,10.08,9.6,9.89,144958,0
+AOSL.US,D,20181228,000000,9.94,10.57,9.94,10.5,100548,0
+AOSL.US,D,20181231,000000,10.58,10.6905,10.12,10.19,66801,0
+AOSL.US,D,20190102,000000,10,10.73,10,10.54,145582,0
+AOSL.US,D,20190103,000000,10.35,10.53,9.94,9.94,119928,0
+AOSL.US,D,20190104,000000,10.12,10.47,9.97,10.44,117245,0
+AOSL.US,D,20190107,000000,10.51,10.72,10.21,10.36,89350,0
+AOSL.US,D,20190108,000000,10.37,10.59,10.1775,10.58,55429,0
+AOSL.US,D,20190109,000000,10.6,10.8,10.57,10.58,77815,0
+AOSL.US,D,20190110,000000,10.6,10.66,10.42,10.62,53737,0
+AOSL.US,D,20190111,000000,10.61,10.92,10.57,10.76,49894,0
+AOSL.US,D,20190114,000000,10.67,10.74,10.24,10.29,55409,0
+AOSL.US,D,20190115,000000,10.33,10.35,10.14,10.21,46483,0
+AOSL.US,D,20190116,000000,10.3,10.64,10.25,10.43,76950,0
+AOSL.US,D,20190117,000000,10.38,10.38,10.09,10.26,46307,0
+AOSL.US,D,20190118,000000,10.38,10.56,10.2,10.52,82370,0
+AOSL.US,D,20190122,000000,10.46,10.69,10.15,10.33,101567,0
+AOSL.US,D,20190123,000000,10.29,11.9,10.17,11.8,258443,0
+AOSL.US,D,20190124,000000,11.8,12.0956,11.47,11.54,150430,0
+AOSL.US,D,20190125,000000,11.54,12.42,11.54,12.39,87705,0
+AOSL.US,D,20190128,000000,12.4,12.42,11.725,11.79,94109,0
+AOSL.US,D,20190129,000000,11.8,11.8,11.47,11.67,58372,0
+AOSL.US,D,20190130,000000,11.81,11.81,11.5,11.64,69775,0
+AOSL.US,D,20190131,000000,11.64,12.05,11.58,11.91,85083,0
+AOSL.US,D,20190201,000000,12.04,12.39,12.04,12.13,70458,0
+AOSL.US,D,20190204,000000,12.17,12.37,12.01,12.2,75936,0
+AOSL.US,D,20190205,000000,12.33,12.4,11.81,12,87291,0
+AOSL.US,D,20190206,000000,11.95,12.32,11.88,11.94,88700,0
+AOSL.US,D,20190207,000000,11.79,11.9814,10.63,10.76,151115,0
+AOSL.US,D,20190208,000000,10.77,10.95,10.65,10.73,70937,0
+AOSL.US,D,20190211,000000,10.8,10.82,10.41,10.62,84787,0
+AOSL.US,D,20190212,000000,10.66,11.07,10.66,10.77,57208,0
+AOSL.US,D,20190213,000000,10.78,10.94,10.64,10.67,60439,0
+AOSL.US,D,20190214,000000,10.6,11.44,10.6,11.36,89079,0
+AOSL.US,D,20190215,000000,11.48,11.69,11.3026,11.65,121002,0
+AOSL.US,D,20190219,000000,11.65,11.81,11.28,11.34,48058,0
+AOSL.US,D,20190220,000000,11.34,11.55,11.21,11.39,69743,0
+AOSL.US,D,20190221,000000,11.38,11.48,11.14,11.39,54655,0
+AOSL.US,D,20190222,000000,11.45,11.6,11.15,11.37,55622,0
+AOSL.US,D,20190225,000000,11.48,11.65,11.2388,11.56,60632,0
+AOSL.US,D,20190226,000000,11.49,11.49,11.19,11.23,41586,0
+AOSL.US,D,20190227,000000,11.25,11.25,10.82,10.91,44645,0
+AOSL.US,D,20190228,000000,10.89,11.04,10.69,10.76,38621,0
+AOSL.US,D,20190301,000000,10.85,11.12,10.82,10.96,56798,0
+AOSL.US,D,20190304,000000,10.91,11.31,10.8239,11.23,76339,0
+AOSL.US,D,20190305,000000,11.22,11.57,11.17,11.52,85064,0
+AOSL.US,D,20190306,000000,11.52,11.5602,10.85,11.04,162305,0
+AOSL.US,D,20190307,000000,11.03,11.25,10.8,10.99,189191,0
+AOSL.US,D,20190308,000000,10.88,11.15,10.88,10.99,51295,0
+AOSL.US,D,20190311,000000,11.09,11.12,10.98,11.1,75538,0
+AOSL.US,D,20190312,000000,11.11,11.22,11.01,11.07,44633,0
+AOSL.US,D,20190313,000000,11.1,11.15,11.03,11.11,56051,0
+AOSL.US,D,20190314,000000,11.1,11.18,10.95,11.06,72119,0
+AOSL.US,D,20190315,000000,11.12,11.505,11.12,11.18,180881,0
+AOSL.US,D,20190318,000000,11.14,11.4,11.06,11.13,58291,0
+AOSL.US,D,20190319,000000,11.2,11.23,11.09,11.1,33169,0
+AOSL.US,D,20190320,000000,11.16,11.25,10.78,10.83,84905,0
+AOSL.US,D,20190321,000000,10.81,11.2,10.81,11.03,78388,0
+AOSL.US,D,20190322,000000,10.92,10.99,10.28,10.36,101819,0
+AOSL.US,D,20190325,000000,10.4,10.51,10.225,10.45,111119,0
+AOSL.US,D,20190326,000000,10.52,10.82,10.505,10.82,66973,0
+AOSL.US,D,20190327,000000,10.78,10.93,10.53,10.84,87141,0
+AOSL.US,D,20190328,000000,10.885,10.97,10.77,10.82,102119,0
+AOSL.US,D,20190329,000000,10.9,11.55,10.76,11.51,359114,0
+AOSL.US,D,20190401,000000,11.57,12.19,11.57,11.91,140611,0
+AOSL.US,D,20190402,000000,11.92,11.92,11.61,11.74,136250,0
+AOSL.US,D,20190403,000000,11.9,12.5,11.9,12.3,127182,0
+AOSL.US,D,20190404,000000,12.28,12.42,12.05,12.38,106925,0
+AOSL.US,D,20190405,000000,12.37,12.49,12.19,12.37,76252,0
+AOSL.US,D,20190408,000000,12.36,12.43,12.23,12.39,47877,0
+AOSL.US,D,20190409,000000,12.38,12.38,12.11,12.2,45272,0
+AOSL.US,D,20190410,000000,12.19,12.35,12.12,12.3,33014,0
+AOSL.US,D,20190411,000000,12.3,12.46,12.21,12.3,34721,0
+AOSL.US,D,20190412,000000,12.32,12.45,12.12,12.2,51796,0
+AOSL.US,D,20190415,000000,12.17,12.31,12.065,12.11,50303,0
+AOSL.US,D,20190416,000000,12.14,12.81,12.14,12.77,115386,0
+AOSL.US,D,20190417,000000,12.85,13.36,12.821,13.34,189287,0
+AOSL.US,D,20190418,000000,13.27,13.33,13.02,13.09,49685,0
+AOSL.US,D,20190422,000000,13.09,13.1,12.76,12.82,70823,0
+AOSL.US,D,20190423,000000,12.83,12.91,12.68,12.72,94900,0
+AOSL.US,D,20190424,000000,12.7,13.14,12.7,12.85,79639,0
+AOSL.US,D,20190425,000000,12.81,12.81,12.36,12.47,72228,0
+AOSL.US,D,20190426,000000,12.41,12.52,12.03,12.09,63089,0
+AOSL.US,D,20190429,000000,12.11,12.49,12.05,12.39,56946,0
+AOSL.US,D,20190430,000000,12.35,12.46,12.2,12.4,77405,0
+AOSL.US,D,20190501,000000,12.42,12.55,12.11,12.15,40559,0
+AOSL.US,D,20190502,000000,12.2,12.37,12.11,12.37,63192,0
+AOSL.US,D,20190503,000000,11.23,12.541,10.2,11.96,139821,0
+AOSL.US,D,20190506,000000,11.6,11.71,11.1,11.37,122408,0
+AOSL.US,D,20190507,000000,11.26,11.28,10.91,11.04,99894,0
+AOSL.US,D,20190508,000000,11.05,11.65,11.05,11.45,107186,0
+AOSL.US,D,20190509,000000,11.24,11.433,10.83,11.15,72889,0
+AOSL.US,D,20190510,000000,11.08,11.08,10.46,10.6,85298,0
+AOSL.US,D,20190513,000000,10.47,10.48,9.81,10.02,111883,0
+AOSL.US,D,20190514,000000,10.08,10.54,9.95,10.25,66223,0
+AOSL.US,D,20190515,000000,10.08,10.33,9.7988,10.01,71625,0
+AOSL.US,D,20190516,000000,9.96,10.03,9.65,9.76,64189,0
+AOSL.US,D,20190517,000000,9.62,9.6654,9.21,9.21,77770,0
+AOSL.US,D,20190520,000000,9.13,9.17,8.93,9.12,108172,0
+AOSL.US,D,20190521,000000,9.2,9.31,9.14,9.24,98409,0
+AOSL.US,D,20190522,000000,9.18,9.2,8.92,9.03,37593,0
+AOSL.US,D,20190523,000000,8.88,8.97,8.8,8.89,136125,0
+AOSL.US,D,20190524,000000,8.96,9.3,8.9,9.13,55651,0
+AOSL.US,D,20190528,000000,9.13,9.47,8.58,8.65,126169,0
+AOSL.US,D,20190529,000000,8.63,8.96,8.56,8.76,70899,0
+AOSL.US,D,20190530,000000,8.88,8.9,8.64,8.77,82574,0
+AOSL.US,D,20190531,000000,8.63,8.7572,8.49,8.54,89017,0
+AOSL.US,D,20190603,000000,8.6,8.74,8.46,8.5,72578,0
+AOSL.US,D,20190604,000000,8.63,8.74,8.53,8.7,68918,0
+AOSL.US,D,20190605,000000,8.7,8.8,8.4001,8.46,92088,0
+AOSL.US,D,20190606,000000,8.37,8.48,8.215,8.47,67456,0
+AOSL.US,D,20190607,000000,8.5,8.56,8.35,8.51,52411,0
+AOSL.US,D,20190610,000000,8.57,9.07,8.57,8.88,68178,0
+AOSL.US,D,20190611,000000,8.99,9.04,8.58,8.61,61117,0
+AOSL.US,D,20190612,000000,8.57,8.7,8.33,8.36,47525,0
+AOSL.US,D,20190613,000000,8.45,8.78,8.45,8.74,154242,0
+AOSL.US,D,20190614,000000,8.64,8.72,8.54,8.61,47906,0
+AOSL.US,D,20190617,000000,8.61,8.71,8.43,8.46,41081,0
+AOSL.US,D,20190618,000000,8.78,8.99,8.51,8.69,66286,0
+AOSL.US,D,20190619,000000,8.65,8.85,8.65,8.83,77698,0
+AOSL.US,D,20190620,000000,8.85,9.01,8.71,8.73,48050,0
+AOSL.US,D,20190621,000000,8.69,8.8,8.47,8.66,77170,0
+AOSL.US,D,20190624,000000,8.65,8.7,8.47,8.56,43346,0
+AOSL.US,D,20190625,000000,8.55,8.7,8.42,8.62,39143,0
+AOSL.US,D,20190626,000000,8.7,8.94,8.54,8.87,51314,0
+AOSL.US,D,20190627,000000,8.93,9.19,8.92,9.18,66114,0
+AOSL.US,D,20190628,000000,9.21,9.39,9.1656,9.34,159640,0
+AOSL.US,D,20190701,000000,9.56,9.6127,9.185,9.21,53713,0
+AOSL.US,D,20190702,000000,9.17,9.1946,8.88,9,37536,0
+AOSL.US,D,20190703,000000,9.03,9.3,8.91,8.93,13313,0
+AOSL.US,D,20190705,000000,8.87,8.96,8.77,8.94,21944,0
+AOSL.US,D,20190708,000000,8.94,8.97,8.65,8.69,35813,0
+AOSL.US,D,20190709,000000,8.64,8.68,8.5,8.63,24073,0
+AOSL.US,D,20190710,000000,8.67,8.915,8.67,8.83,23836,0
+AOSL.US,D,20190711,000000,8.86,8.86,8.58,8.8,52334,0
+AOSL.US,D,20190712,000000,8.84,9.2876,8.7938,9.08,130545,0
+AOSL.US,D,20190715,000000,9.07,9.215,8.955,9.18,47672,0
+AOSL.US,D,20190716,000000,9.18,9.25,8.805,9.11,32921,0
+AOSL.US,D,20190717,000000,9.1,9.25,8.88,8.91,52328,0
+AOSL.US,D,20190718,000000,9.24,9.32,8.91,9.24,108925,0
+AOSL.US,D,20190719,000000,9.2,9.43,9.17,9.23,76722,0
+AOSL.US,D,20190722,000000,9.2,9.45,9.2,9.43,86247,0
+AOSL.US,D,20190723,000000,9.6,9.64,9.4462,9.6,51721,0
+AOSL.US,D,20190724,000000,9.62,10.31,9.465,10.26,102848,0
+AOSL.US,D,20190725,000000,10.24,10.35,9.81,9.87,91448,0
+AOSL.US,D,20190726,000000,10,10.81,10,10.64,131147,0
+AOSL.US,D,20190729,000000,10.62,10.62,10.15,10.37,48229,0
+AOSL.US,D,20190730,000000,10.2,10.52,10.2,10.45,45843,0
+AOSL.US,D,20190731,000000,10.37,10.84,10.13,10.15,74594,0
+AOSL.US,D,20190801,000000,10.11,10.36,9.29,9.55,82600,0
+AOSL.US,D,20190802,000000,9.47,9.77,9.4,9.52,75872,0
+AOSL.US,D,20190805,000000,9.26,9.333,8.98,9.18,66060,0
+AOSL.US,D,20190806,000000,8.96,9.34,8.9,8.96,66060,0
+AOSL.US,D,20190807,000000,8.73,9.1,8.73,8.8,80255,0
+AOSL.US,D,20190808,000000,9.45,11.69,9.3063,11.38,463583,0
+AOSL.US,D,20190809,000000,10.98,11.41,10.8,11.16,149978,0
+AOSL.US,D,20190812,000000,10.73,11.09,10.73,11.02,100597,0
+AOSL.US,D,20190813,000000,11.12,11.59,10.94,11.32,100163,0
+AOSL.US,D,20190814,000000,11.09,11.35,11,11.05,126768,0
+AOSL.US,D,20190815,000000,11.11,11.2,10.63,10.81,174017,0
+AOSL.US,D,20190816,000000,11.1763,11.43,10.91,11.42,96521,0
+AOSL.US,D,20190819,000000,11.53,12.15,11.44,12.04,206464,0
+AOSL.US,D,20190820,000000,12.06,12.9,11.9756,12.74,339077,0
+AOSL.US,D,20190821,000000,12.96,13.0731,12.54,12.86,270177,0
+AOSL.US,D,20190822,000000,13.22,13.22,12.5,12.79,99202,0
+AOSL.US,D,20190823,000000,12.68,12.9563,12.1,12.26,163557,0
+AOSL.US,D,20190826,000000,12.67,12.67,11.96,12.06,98445,0
+AOSL.US,D,20190827,000000,12.16,12.165,11.8,11.95,183170,0
+AOSL.US,D,20190828,000000,11.89,12.1,11.71,11.86,72873,0
+AOSL.US,D,20190829,000000,12,12.24,11.85,11.91,83232,0
+AOSL.US,D,20190830,000000,12,12.06,11.69,11.78,84102,0
+AOSL.US,D,20190903,000000,11.74,11.905,11.57,11.76,109913,0
+AOSL.US,D,20190904,000000,11.93,12.205,11.67,11.99,106197,0
+AOSL.US,D,20190905,000000,12.24,12.95,12.24,12.47,226581,0
+AOSL.US,D,20190906,000000,12.5,12.6,12.16,12.24,87494,0
+AOSL.US,D,20190909,000000,12.42,12.42,11.86,12.29,181453,0
+AOSL.US,D,20190910,000000,12.2,12.92,11.9701,12.71,125319,0
+AOSL.US,D,20190911,000000,12.78,13.28,12.4,13.25,111442,0
+AOSL.US,D,20190912,000000,13.23,13.3,12.62,13.07,108753,0
+AOSL.US,D,20190913,000000,13.1,13.2,12.86,12.96,128080,0
+AOSL.US,D,20190916,000000,13.05,13.3365,12.7001,13.13,121769,0
+AOSL.US,D,20190917,000000,13.3,13.3,12.75,13.02,81260,0
+AOSL.US,D,20190918,000000,13.02,13.27,12.93,13.22,86775,0
+AOSL.US,D,20190919,000000,13.33,13.67,13.07,13.14,79286,0
+AOSL.US,D,20190920,000000,13.14,13.215,12.87,13.04,194188,0
+AOSL.US,D,20190923,000000,12.89,13.17,12.6367,13.08,122101,0
+AOSL.US,D,20190924,000000,13.21,13.21,12.67,12.75,196395,0
+AOSL.US,D,20190925,000000,12.72,12.98,12.46,12.9,115422,0
+AOSL.US,D,20190926,000000,12.88,12.88,12.27,12.43,61522,0
+AOSL.US,D,20190927,000000,12.42,12.58,12.02,12.18,91729,0
+AOSL.US,D,20190930,000000,12.17,12.44,11.96,12.28,130831,0
+AOSL.US,D,20191001,000000,12.25,12.57,11.95,12.02,84584,0
+AOSL.US,D,20191002,000000,11.84,12.14,11.53,11.82,109728,0
+AOSL.US,D,20191003,000000,11.83,11.95,11.22,11.85,104348,0
+AOSL.US,D,20191004,000000,11.82,12.16,11.82,12.13,79431,0
+AOSL.US,D,20191007,000000,12.16,12.38,12.09,12.12,88562,0
+AOSL.US,D,20191008,000000,11.9,12.39,11.85,12.165,192458,0
+AOSL.US,D,20191009,000000,12.28,12.88,12.12,12.73,174218,0
+AOSL.US,D,20191010,000000,12.79,13.45,12.67,12.9,253728,0
+AOSL.US,D,20191011,000000,13,13.38,12.76,12.88,132519,0
+AOSL.US,D,20191014,000000,12.8,12.97,12.69,12.865,116455,0
+AOSL.US,D,20191015,000000,12.83,13.17,12.71,12.83,166962,0
+AOSL.US,D,20191016,000000,12.82,12.98,12.34,12.4,102974,0
+AOSL.US,D,20191017,000000,12.43,12.77,12.41,12.69,84187,0
+AOSL.US,D,20191018,000000,12.59,12.79,12.31,12.52,90601,0
+AOSL.US,D,20191021,000000,12.73,12.89,12.59,12.82,78897,0
+AOSL.US,D,20191022,000000,12.83,12.98,12.55,12.77,80536,0
+AOSL.US,D,20191023,000000,12.69,12.81,12.45,12.63,68760,0
+AOSL.US,D,20191024,000000,12.68,12.89,12.57,12.78,60855,0
+AOSL.US,D,20191025,000000,12.72,12.99,12.71,12.79,49711,0
+AOSL.US,D,20191028,000000,12.86,13.24,12.82,13.14,71064,0
+AOSL.US,D,20191029,000000,13.11,13.34,13,13.34,72176,0
+AOSL.US,D,20191030,000000,13.5,13.5,13,13.22,92308,0
+AOSL.US,D,20191031,000000,13.12,13.1892,12.58,13.06,101227,0
+AOSL.US,D,20191101,000000,13.09,13.39,12.91,13.34,101948,0
+AOSL.US,D,20191104,000000,13.5,13.87,13.44,13.77,165408,0
+AOSL.US,D,20191105,000000,12.65,13.65,12.01,12.1,265942,0
+AOSL.US,D,20191106,000000,12.09,12.19,11.9,12.18,157236,0
+AOSL.US,D,20191107,000000,12.31,12.605,12.09,12.19,116937,0
+AOSL.US,D,20191108,000000,12.06,12.5,12.04,12.475,119205,0
+AOSL.US,D,20191111,000000,12.35,12.5,12.24,12.47,114431,0
+AOSL.US,D,20191112,000000,12.52,12.98,12.43,12.75,107938,0
+AOSL.US,D,20191113,000000,12.66,13.13,12.545,12.99,177536,0
+AOSL.US,D,20191114,000000,12.98,13,12.77,12.85,72906,0
+AOSL.US,D,20191115,000000,12.94,12.97,12.59,12.69,142433,0
+AOSL.US,D,20191118,000000,12.63,12.63,12.16,12.17,85603,0
+AOSL.US,D,20191119,000000,12.26,12.26,11.86,11.875,87613,0
+AOSL.US,D,20191120,000000,11.78,12.04,11.66,11.71,75575,0
+AOSL.US,D,20191121,000000,11.74,11.74,11.3,11.35,99450,0
+AOSL.US,D,20191122,000000,11.43,11.65,11.35,11.58,51981,0
+AOSL.US,D,20191125,000000,11.64,12.23,11.64,12.09,81977,0
+AOSL.US,D,20191126,000000,12.09,12.18,11.86,12.01,55036,0
+AOSL.US,D,20191127,000000,12.03,12.08,11.8,11.86,56461,0
+AOSL.US,D,20191129,000000,11.76,11.965,11.72,11.89,37056,0
+AOSL.US,D,20191202,000000,11.93,12.02,11.63,11.645,89543,0
+AOSL.US,D,20191203,000000,11.49,11.52,11.085,11.36,119339,0
+AOSL.US,D,20191204,000000,11.48,11.81,11.4,11.78,84705,0
+AOSL.US,D,20191205,000000,11.88,12,11.7,11.99,54431,0
+AOSL.US,D,20191206,000000,12.11,12.27,12.02,12.19,101239,0
+AOSL.US,D,20191209,000000,12.13,12.19,11.965,12.17,57290,0
+AOSL.US,D,20191210,000000,12.19,12.28,12.07,12.2,60565,0
+AOSL.US,D,20191211,000000,12.2,12.5,12.13,12.485,69448,0
+AOSL.US,D,20191212,000000,12.49,12.88,12.38,12.85,97211,0
+AOSL.US,D,20191213,000000,12.85,12.96,12.46,12.95,66413,0
+AOSL.US,D,20191216,000000,13,13.06,12.9,12.93,133472,0
+AOSL.US,D,20191217,000000,12.95,13.43,12.95,13.21,155739,0
+AOSL.US,D,20191218,000000,13.03,14.05,12.74,14.03,381221,0
+AOSL.US,D,20191219,000000,14.05,14.16,13.75,13.95,259581,0
+AOSL.US,D,20191220,000000,13.95,14.06,13.48,13.96,173143,0
+AOSL.US,D,20191223,000000,13.98,14.05,13.87,13.93,83651,0
+AOSL.US,D,20191224,000000,13.9,13.9,13.7,13.76,36838,0
+AOSL.US,D,20191226,000000,13.81,13.87,13.63,13.82,52189,0
+AOSL.US,D,20191227,000000,13.88,13.88,13.6,13.66,32698,0
+AOSL.US,D,20191230,000000,13.68,13.7,13.27,13.53,80207,0
+AOSL.US,D,20191231,000000,13.46,13.71,13.4,13.62,73928,0
+AOSL.US,D,20200102,000000,13.76,13.78,13.41,13.68,88366,0
+AOSL.US,D,20200103,000000,13.5,13.68,13.5,13.52,48145,0
+AOSL.US,D,20200106,000000,13.5,13.5,13.12,13.12,58764,0
+AOSL.US,D,20200107,000000,13.16,13.46,13.1,13.3,73062,0
+AOSL.US,D,20200108,000000,13.3,13.481,13.17,13.365,121867,0
+AOSL.US,D,20200109,000000,13.4,13.59,13.3,13.57,71476,0
+AOSL.US,D,20200110,000000,13.53,13.6,13.32,13.325,77214,0
+AOSL.US,D,20200113,000000,13.39,13.62,13.314,13.47,50354,0
+AOSL.US,D,20200114,000000,13.48,14.2,13.33,14.09,217538,0
+AOSL.US,D,20200115,000000,14.1,14.415,14.05,14.25,118374,0
+AOSL.US,D,20200116,000000,14.4,14.5,14.05,14.15,92294,0
+AOSL.US,D,20200117,000000,14.15,14.28,13.87,14.18,60238,0
+AOSL.US,D,20200121,000000,14.09,14.2,13.77,13.92,72758,0
+AOSL.US,D,20200122,000000,13.96,14.165,13.88,13.94,143233,0
+AOSL.US,D,20200123,000000,13.9,14.2,13.78,14.07,78225,0
+AOSL.US,D,20200124,000000,14.23,14.31,13.69,13.88,118018,0
+AOSL.US,D,20200127,000000,13.52,13.52,13.08,13.21,88457,0
+AOSL.US,D,20200128,000000,13.25,13.37,12.96,13.34,86394,0
+AOSL.US,D,20200129,000000,13.35,13.36,13.03,13.09,101562,0
+AOSL.US,D,20200130,000000,12.97,13.135,12.67,12.86,61366,0
+AOSL.US,D,20200131,000000,12.76,12.8,12.12,12.19,166104,0
+AOSL.US,D,20200203,000000,12.29,12.37,11.79,11.88,113751,0
+AOSL.US,D,20200204,000000,12.13,12.4,11.9,11.97,210491,0
+AOSL.US,D,20200205,000000,12.17,12.47,11.96,12.33,128371,0
+AOSL.US,D,20200206,000000,11.63,12.45,10.67,10.85,505732,0
+AOSL.US,D,20200207,000000,10.73,10.86,10.45,10.53,186338,0
+AOSL.US,D,20200210,000000,10.52,10.65,10.52,10.57,157459,0
+AOSL.US,D,20200211,000000,10.62,11.14,10.61,11.05,152037,0
+AOSL.US,D,20200212,000000,11.1,11.26,11.1,11.21,95716,0
+AOSL.US,D,20200213,000000,11.13,11.21,10.98,11.07,73772,0
+AOSL.US,D,20200214,000000,11.08,11.4,11.08,11.29,160748,0
+AOSL.US,D,20200218,000000,11.25,11.29,11.14,11.22,116616,0
+AOSL.US,D,20200219,000000,11.26,11.5,11.17,11.24,146305,0
+AOSL.US,D,20200220,000000,11.19,11.28,11.0192,11.18,94768,0
+AOSL.US,D,20200221,000000,11.14,11.14,10.81,10.98,102194,0
+AOSL.US,D,20200224,000000,10.52,10.91,10.52,10.73,161971,0
+AOSL.US,D,20200225,000000,10.78,10.78,10.52,10.65,196081,0
+AOSL.US,D,20200226,000000,10.71,10.95,10.52,10.54,202785,0
+AOSL.US,D,20200227,000000,10.52,10.71,10.12,10.14,148345,0
+AOSL.US,D,20200228,000000,10,10.86,10,10.84,213219,0
+AOSL.US,D,20200302,000000,10.93,11.04,10.46,10.81,117470,0
+AOSL.US,D,20200303,000000,10.66,10.8,10.44,10.56,118790,0
+AOSL.US,D,20200304,000000,10.66,10.66,10.35,10.59,105223,0
+AOSL.US,D,20200305,000000,10.4,10.585,10.35,10.42,117140,0
+AOSL.US,D,20200306,000000,10.35,10.42,10,10.17,146182,0
+AOSL.US,D,20200309,000000,10,10.22,9.4,9.67,151873,0
+AOSL.US,D,20200310,000000,9.9,9.9,9.16,9.68,158336,0
+AOSL.US,D,20200311,000000,9.45,9.61,8.76,8.8,104159,0
+AOSL.US,D,20200312,000000,8.49,8.54,7.91,8.085,226994,0
+AOSL.US,D,20200313,000000,8.45,8.45,7.68,8.02,175428,0
+AOSL.US,D,20200316,000000,7.26,8.05,7.16,7.36,140920,0
+AOSL.US,D,20200317,000000,7.49,8.55,7.19,8.47,165628,0
+AOSL.US,D,20200318,000000,7.96,8.25,6.62,6.62,142220,0
+AOSL.US,D,20200319,000000,6.12,6.67,6.12,6.28,295477,0
+AOSL.US,D,20200320,000000,6.38,7.01,5.845,5.88,220853,0
+AOSL.US,D,20200323,000000,6.05,6.49,5.82,6.36,117426,0
+AOSL.US,D,20200324,000000,6.55,7.19,6.0221,7.12,163668,0
+AOSL.US,D,20200325,000000,7.03,7.66,6.68,7.28,203615,0
+AOSL.US,D,20200326,000000,7.37,7.8,7.2041,7.63,92488,0
+AOSL.US,D,20200327,000000,7.27,7.29,6.76,6.81,99092,0
+AOSL.US,D,20200330,000000,6.95,7.35,6.39,6.46,195849,0
+AOSL.US,D,20200331,000000,6.45,6.69,6.13,6.41,268612,0
+AOSL.US,D,20200401,000000,6.21,6.53,6,6.41,250191,0
+AOSL.US,D,20200402,000000,6.41,6.58,6.32,6.51,121641,0
+AOSL.US,D,20200403,000000,6.55,6.57,6.27,6.53,129596,0
+AOSL.US,D,20200406,000000,6.85,7.27,6.82,7.22,130471,0
+AOSL.US,D,20200407,000000,7.54,7.7699,7,7.21,145492,0
+AOSL.US,D,20200408,000000,7.32,7.62,7.09,7.49,90648,0
+AOSL.US,D,20200409,000000,7.7,7.89,7.47,7.76,137247,0
+AOSL.US,D,20200413,000000,7.71,8.14,7.5,8.1,125242,0
+AOSL.US,D,20200414,000000,8.2,8.76,8.1,8.66,155338,0
+AOSL.US,D,20200415,000000,8.33,8.7,8.2527,8.63,443365,0
+AOSL.US,D,20200416,000000,8.66,8.78,8.35,8.67,438798,0
+AOSL.US,D,20200417,000000,8.87,9.01,8.65,9,129318,0
+AOSL.US,D,20200420,000000,8.75,8.95,8.57,8.66,137066,0
+AOSL.US,D,20200421,000000,8.38,8.74,8.21,8.71,163573,0
+AOSL.US,D,20200422,000000,8.96,9.18,8.735,9.07,80678,0
+AOSL.US,D,20200423,000000,9.15,9.83,9.08,9.7,192835,0
+AOSL.US,D,20200424,000000,9.68,10.43,9.68,10.37,220392,0
+AOSL.US,D,20200427,000000,10.4,10.96,10.1742,10.89,172692,0
+AOSL.US,D,20200428,000000,10.95,11.32,10.94,11.09,126759,0
+AOSL.US,D,20200429,000000,11.16,12.38,11.16,12.35,176810,0
+AOSL.US,D,20200430,000000,12.02,12.085,11.46,12.03,191935,0
+AOSL.US,D,20200501,000000,11.69,11.81,11.03,11.23,198226,0
+AOSL.US,D,20200504,000000,11.09,11.32,10.76,11.01,133869,0
+AOSL.US,D,20200505,000000,11.12,11.6,11.06,11.09,104398,0
+AOSL.US,D,20200506,000000,11.68,11.99,10.87,10.9,159189,0
+AOSL.US,D,20200507,000000,11,11.1521,10.72,10.94,113101,0
+AOSL.US,D,20200508,000000,11.09,11.15,10.78,10.96,103248,0
+AOSL.US,D,20200511,000000,10.89,11.7,10.775,11.57,194978,0
+AOSL.US,D,20200512,000000,11.62,11.7,11.12,11.15,262877,0
+AOSL.US,D,20200513,000000,11.19,11.19,9.47,9.685,145801,0
+AOSL.US,D,20200514,000000,9.47,9.59,9.105,9.56,118198,0
+AOSL.US,D,20200515,000000,9.37,9.74,9.2,9.64,144131,0
+AOSL.US,D,20200518,000000,9.89,10.62,9.87,10.58,138367,0
+AOSL.US,D,20200519,000000,10.59,10.695,10.32,10.36,74922,0
+AOSL.US,D,20200520,000000,10.56,11.08,10.435,11,164702,0
+AOSL.US,D,20200521,000000,10.98,10.98,10.475,10.49,92959,0
+AOSL.US,D,20200522,000000,10.54,10.57,10.29,10.42,62993,0
+AOSL.US,D,20200526,000000,10.56,11.17,10.56,11.1,132540,0
+AOSL.US,D,20200527,000000,11.2,11.53,10.87,11.47,127316,0
+AOSL.US,D,20200528,000000,11.5,11.5,10.52,10.61,101086,0
+AOSL.US,D,20200529,000000,10.59,10.73,10.08,10.52,336062,0
+AOSL.US,D,20200601,000000,10.4,10.58,10.2,10.29,108292,0
+AOSL.US,D,20200602,000000,10.38,10.98,10.33,10.96,97751,0
+AOSL.US,D,20200603,000000,10.98,11.59,10.74,11.46,124219,0
+AOSL.US,D,20200604,000000,11.44,11.95,11.4,11.71,109369,0
+AOSL.US,D,20200605,000000,11.95,12.58,11.95,12.3,164137,0
+AOSL.US,D,20200608,000000,12.4,12.53,12.21,12.41,79372,0
+AOSL.US,D,20200609,000000,12.2,12.47,11.89,12.33,82034,0
+AOSL.US,D,20200610,000000,12.33,12.66,11.93,12.425,122163,0
+AOSL.US,D,20200611,000000,11.9,11.95,10.94,10.95,96899,0
+AOSL.US,D,20200612,000000,11.39,11.56,10.91,11.11,103611,0
+AOSL.US,D,20200615,000000,10.82,11.36,10.7,11.33,132332,0
+AOSL.US,D,20200616,000000,11.58,11.86,11.39,11.58,115308,0
+AOSL.US,D,20200617,000000,11.64,11.65,11.06,11.1,100420,0
+AOSL.US,D,20200618,000000,11.03,11.46,11.03,11.16,133636,0
+AOSL.US,D,20200619,000000,11.32,11.45,10.73,10.77,199936,0
+AOSL.US,D,20200622,000000,10.77,11.05,10.64,10.95,124696,0
+AOSL.US,D,20200623,000000,11.05,11.13,10.88,10.92,67140,0
+AOSL.US,D,20200624,000000,10.78,10.79,10.24,10.37,93172,0
+AOSL.US,D,20200625,000000,10.32,10.585,10.15,10.55,85594,0
+AOSL.US,D,20200626,000000,10.44,10.55,9.88,9.89,354686,0
+AOSL.US,D,20200629,000000,10.05,10.9,10.02,10.63,121875,0
+AOSL.US,D,20200630,000000,10.65,10.91,10.56,10.88,90358,0
+AOSL.US,D,20200701,000000,10.96,10.97,10.355,10.42,77610,0
+AOSL.US,D,20200702,000000,10.64,10.64,10.28,10.33,58256,0
+AOSL.US,D,20200706,000000,10.45,10.9,10.4,10.85,77204,0
+AOSL.US,D,20200707,000000,10.74,10.93,10.57,10.61,93062,0
+AOSL.US,D,20200708,000000,10.61,10.69,10.46,10.67,90903,0
+AOSL.US,D,20200709,000000,10.65,10.72,10.38,10.59,49691,0
+AOSL.US,D,20200710,000000,10.53,10.709,10.22,10.54,46345,0
+AOSL.US,D,20200713,000000,10.69,10.77,10.33,10.33,96096,0
+AOSL.US,D,20200714,000000,10.31,10.6,10.17,10.6,73143,0
+AOSL.US,D,20200715,000000,10.73,10.89,10.56,10.77,87301,0
+AOSL.US,D,20200716,000000,10.69,10.7,10.32,10.42,80449,0
+AOSL.US,D,20200717,000000,10.4,10.9,10.27,10.69,62243,0
+AOSL.US,D,20200720,000000,10.67,10.7,10.58,10.64,39942,0
+AOSL.US,D,20200721,000000,10.79,10.87,10.66,10.76,46067,0
+AOSL.US,D,20200722,000000,10.71,10.84,10.57,10.61,53818,0
+AOSL.US,D,20200723,000000,10.62,10.91,10.6,10.7,40897,0
+AOSL.US,D,20200724,000000,10.57,10.59,10.48,10.51,50938,0
+AOSL.US,D,20200727,000000,10.56,10.8,10.56,10.74,75016,0
+AOSL.US,D,20200728,000000,10.61,10.65,10.19,10.19,83795,0
+AOSL.US,D,20200729,000000,10.15,10.27,10.02,10.22,55056,0
+AOSL.US,D,20200730,000000,10.07,10.71,10.07,10.7,45298,0
+AOSL.US,D,20200731,000000,10.69,10.92,10.61,10.89,65800,0
+AOSL.US,D,20200803,000000,10.92,11.31,10.88,11.08,60333,0
+AOSL.US,D,20200804,000000,11,11.43,11,11.43,45974,0
+AOSL.US,D,20200805,000000,11.5,11.5,11.1,11.41,71762,0
+AOSL.US,D,20200806,000000,11.36,11.38,10.96,11.25,50061,0
+AOSL.US,D,20200807,000000,11.22,11.71,11.17,11.55,78655,0
+AOSL.US,D,20200810,000000,11.47,11.4999,11.23,11.28,45255,0
+AOSL.US,D,20200811,000000,11.35,11.74,11.1279,11.44,94784,0
+AOSL.US,D,20200812,000000,12.3,15.08,12.2,13.885,696750,0
+AOSL.US,D,20200813,000000,13.95,15,13.27,14.76,262839,0
+AOSL.US,D,20200814,000000,14.76,14.76,13.96,14.09,144876,0
+AOSL.US,D,20200817,000000,14.21,14.3271,13.94,14.07,107643,0
+AOSL.US,D,20200818,000000,14.1,14.1,13.66,13.79,78057,0
+AOSL.US,D,20200819,000000,13.8887,13.925,13.53,13.595,66616,0
+AOSL.US,D,20200820,000000,13.33,13.5101,13.1,13.21,47009,0
+AOSL.US,D,20200821,000000,13.11,13.22,12.75,12.96,66383,0
+AOSL.US,D,20200824,000000,13.07,13.37,12.9935,13.29,57003,0
+AOSL.US,D,20200825,000000,13.38,13.49,13.11,13.45,50328,0
+AOSL.US,D,20200826,000000,14.49,14.49,13.7,13.81,118505,0
+AOSL.US,D,20200827,000000,14.08,14.0914,13.22,13.37,64581,0
+AOSL.US,D,20200828,000000,13.42,13.55,13.02,13.48,39414,0
+AOSL.US,D,20200831,000000,13.43,14.5,12.92,13.55,635222,0
+AOSL.US,D,20200901,000000,13.6,14.19,13.6,13.845,133464,0
+AOSL.US,D,20200902,000000,13.6,13.829,13.37,13.69,169206,0
+AOSL.US,D,20200903,000000,13.56,13.6775,12.83,12.99,134207,0
+AOSL.US,D,20200904,000000,13.08,13.45,12.55,13.32,141517,0
+AOSL.US,D,20200908,000000,13,13.0999,12.635,12.78,112683,0
+AOSL.US,D,20200909,000000,13.02,13.32,12.87,13.24,67083,0
+AOSL.US,D,20200910,000000,13.43,13.43,13.03,13.07,105481,0
+AOSL.US,D,20200911,000000,13.15,13.2307,12.55,12.67,85695,0
+AOSL.US,D,20200914,000000,12.64,13.23,12.5,12.8,241223,0
+AOSL.US,D,20200915,000000,12.94,13.12,12.57,12.62,49389,0
+AOSL.US,D,20200916,000000,12.65,12.92,12.62,12.64,61059,0
+AOSL.US,D,20200917,000000,12.53,12.76,12.5,12.64,55657,0
+AOSL.US,D,20200918,000000,12.77,12.83,12.33,12.75,154574,0
+AOSL.US,D,20200921,000000,12.4,12.7,11.93,11.94,128496,0
+AOSL.US,D,20200922,000000,12.08,12.26,11.8,12.21,86074,0
+AOSL.US,D,20200923,000000,12.2,12.351,11.63,11.7,117911,0
+AOSL.US,D,20200924,000000,11.65,12.055,11.6119,11.9,64670,0
+AOSL.US,D,20200925,000000,11.76,12.61,11.76,12.3,141978,0
+AOSL.US,D,20200928,000000,12.43,13.14,12.24,13.08,105690,0
+AOSL.US,D,20200929,000000,12.95,13.38,12.81,13.29,82856,0
+AOSL.US,D,20200930,000000,13.35,13.4,12.71,12.82,82937,0
+AOSL.US,D,20201001,000000,12.99,13.27,12.89,13.14,48609,0
+AOSL.US,D,20201002,000000,12.76,13.4,12.74,13.07,101555,0
+AOSL.US,D,20201005,000000,14.28,15.9792,14.1722,15.38,819510,0
+AOSL.US,D,20201006,000000,15.62,16.5,15.41,15.54,388539,0
+AOSL.US,D,20201007,000000,15.9,17.2,15.81,16.88,249018,0
+AOSL.US,D,20201008,000000,17.11,17.3,16.46,16.66,130205,0
+AOSL.US,D,20201009,000000,16.76,16.9555,16.22,16.36,118535,0
+AOSL.US,D,20201012,000000,16.52,17.1799,16.2362,16.83,153208,0
+AOSL.US,D,20201013,000000,16.88,16.9211,16.05,16.63,90295,0
+AOSL.US,D,20201014,000000,16.41,16.8,16.13,16.4,74098,0
+AOSL.US,D,20201015,000000,16.1,16.62,15.59,16.62,133445,0
+AOSL.US,D,20201016,000000,16.57,17.08,16.33,16.98,114079,0
+AOSL.US,D,20201019,000000,17.15,17.2,16.76,16.81,84361,0
+AOSL.US,D,20201020,000000,17.01,17.05,16.81,16.93,83041,0
+AOSL.US,D,20201021,000000,17.06,17.14,16.4,16.4,68917,0
+AOSL.US,D,20201022,000000,16.43,16.62,16.01,16.44,93337,0
+AOSL.US,D,20201023,000000,16.5,16.71,16.22,16.66,54827,0
+AOSL.US,D,20201026,000000,16.87,16.87,16.0799,16.34,75387,0
+AOSL.US,D,20201027,000000,16.31,16.37,15.71,15.95,71876,0
+AOSL.US,D,20201028,000000,15.8,15.94,15.23,15.3,84656,0
+AOSL.US,D,20201029,000000,15.25,16.26,15.25,15.9,70416,0
+AOSL.US,D,20201030,000000,15.75,16.17,15.4777,15.86,86996,0
+AOSL.US,D,20201102,000000,16,16,15.51,15.91,48210,0
+AOSL.US,D,20201103,000000,16,16.3,15.63,16.12,82580,0
+AOSL.US,D,20201104,000000,16.2,16.405,15.884,16.32,68147,0
+AOSL.US,D,20201105,000000,16.35,17.53,16.35,17.39,121429,0
+AOSL.US,D,20201106,000000,17.6,19.06,17.57,18.61,169362,0
+AOSL.US,D,20201109,000000,19.1812,21.5,18.41,19.53,396199,0
+AOSL.US,D,20201110,000000,19.33,19.96,18.84,19.33,181838,0
+AOSL.US,D,20201111,000000,19.54,19.76,18.72,19.74,116489,0
+AOSL.US,D,20201112,000000,19.64,20.4,19.07,19.81,174736,0
+AOSL.US,D,20201113,000000,19.81,20.73,19.54,20.43,198832,0
+AOSL.US,D,20201116,000000,20.43,20.99,20.43,20.97,216700,0
+AOSL.US,D,20201117,000000,20.57,20.9156,20.16,20.46,262761,0
+AOSL.US,D,20201118,000000,20.5,21.5,20.5,21.47,366965,0
+AOSL.US,D,20201119,000000,21.3,21.5,20.89,21.22,204146,0
+AOSL.US,D,20201120,000000,21.05,21.9781,20.97,21.62,302856,0
+AOSL.US,D,20201123,000000,22.2488,25.87,21.86,25.05,965542,0
+AOSL.US,D,20201124,000000,26.01,26.6552,23,24.33,650193,0
+AOSL.US,D,20201125,000000,24.74,24.98,23.07,24.82,268588,0
+AOSL.US,D,20201127,000000,24.84,25.2225,24.5,25.03,147797,0
+AOSL.US,D,20201130,000000,25.1,25.2674,24.22,24.84,198171,0
+AOSL.US,D,20201201,000000,25,25.25,24.71,25.06,141557,0
+AOSL.US,D,20201202,000000,24.81,25.45,23.85,24.86,160689,0
+AOSL.US,D,20201203,000000,25.12,26.22,24.36,24.59,391943,0
+AOSL.US,D,20201204,000000,24.88,24.99,23.31,24.77,286326,0
+AOSL.US,D,20201207,000000,25.945,28.58,25.36,28.36,883661,0
+AOSL.US,D,20201208,000000,29.09,29.2,27.41,27.98,389499,0
+AOSL.US,D,20201209,000000,28,28.05,26.12,26.28,271218,0
+AOSL.US,D,20201210,000000,25.91,27.14,25.5,26.49,192147,0
+AOSL.US,D,20201211,000000,26.35,26.8323,24.68,24.9,418132,0
+AOSL.US,D,20201214,000000,25.36,25.63,24.14,24.235,393714,0
+AOSL.US,D,20201215,000000,24.99,25.18,24.14,24.41,300804,0
+AOSL.US,D,20201216,000000,24.6,24.9064,23.85,24.17,254770,0
+AOSL.US,D,20201217,000000,24.15,24.67,23.34,24.13,334232,0
+AOSL.US,D,20201218,000000,24.32,24.32,22.75,22.88,678429,0
+AOSL.US,D,20201221,000000,22.005,23.09,22,22.83,406321,0
+AOSL.US,D,20201222,000000,23.16,23.925,22.77,23.39,283721,0
+AOSL.US,D,20201223,000000,23.47,23.7799,23.05,23.5,218832,0
+AOSL.US,D,20201224,000000,23.42,23.77,22.95,23.43,91122,0
+AOSL.US,D,20201228,000000,23.91,24.39,23.51,23.97,222605,0
+AOSL.US,D,20201229,000000,24.19,24.41,22.65,22.84,203514,0
+AOSL.US,D,20201230,000000,22.81,23.81,22.81,23.62,144177,0
+AOSL.US,D,20201231,000000,23.74,23.92,23.345,23.64,108183,0
+AOSL.US,D,20210104,000000,23.99,24.9473,23.77,24.49,312898,0
+AOSL.US,D,20210105,000000,24.76,27.15,24.76,26.34,455661,0
+AOSL.US,D,20210106,000000,26.4,28.44,26.4,28,418596,0
+AOSL.US,D,20210107,000000,28,28.7266,27.73,28.49,269626,0
+AOSL.US,D,20210108,000000,28.34,28.53,27.26,27.85,203570,0
+AOSL.US,D,20210111,000000,26.555,28.0235,26.15,27.5,249917,0
+AOSL.US,D,20210112,000000,27.75,31.22,27.47,30.4,679934,0
+AOSL.US,D,20210113,000000,30.5,31.0481,29.1,29.59,249328,0
+AOSL.US,D,20210114,000000,30.03,30.24,29.26,29.6,125511,0
+AOSL.US,D,20210115,000000,29.23,29.625,27.56,28.37,271559,0
+AOSL.US,D,20210119,000000,29.05,29.64,28.51,29.45,141811,0
+AOSL.US,D,20210120,000000,29.63,30.5402,29.31,29.84,307506,0
+AOSL.US,D,20210121,000000,30.13,31.32,29.27,30.66,270086,0
+AOSL.US,D,20210122,000000,30.4,30.99,30.1,30.86,205470,0
+AOSL.US,D,20210125,000000,30.97,31.94,29.515,30.66,308808,0
+AOSL.US,D,20210126,000000,30.97,31.52,29.25,29.29,218934,0
+AOSL.US,D,20210127,000000,28.5,28.5,26.285,26.91,380562,0
+AOSL.US,D,20210128,000000,26.88,28.95,26.5,28.5,225090,0
+AOSL.US,D,20210129,000000,29.16,29.98,28.26,28.74,268502,0
+AOSL.US,D,20210201,000000,29.77,31.379,29.2409,31.17,240286,0
+AOSL.US,D,20210202,000000,31.92,33.19,31.1,33.16,339751,0
+AOSL.US,D,20210203,000000,33.72,35.02,32.09,32.92,416040,0
+AOSL.US,D,20210204,000000,33,34.9,32.34,34.74,359277,0
+AOSL.US,D,20210205,000000,38.3945,40.04,33.38,33.58,581870,0
+AOSL.US,D,20210208,000000,35.09,36.48,33.83,34.43,286241,0
+AOSL.US,D,20210209,000000,34.45,35.22,33.78,33.97,252347,0
+AOSL.US,D,20210210,000000,34.66,34.789,32.6,32.72,309532,0
+AOSL.US,D,20210211,000000,37.45,39.85,37.1001,38.57,1421150,0
+AOSL.US,D,20210212,000000,40.51,40.815,38.25,40.37,854767,0
+AOSL.US,D,20210216,000000,41.25,42.9999,38.89,39.49,840906,0
+AOSL.US,D,20210217,000000,38.75,39.741,37.1489,38.24,382554,0
+AOSL.US,D,20210218,000000,37.647,38.15,36.04,36.5,357006,0
+AOSL.US,D,20210219,000000,37.3,38.99,36.8,38.89,346506,0
+AOSL.US,D,20210222,000000,38.86,39.62,37.41,37.92,566508,0
+AOSL.US,D,20210223,000000,36.6495,37.12,33.1642,36.33,545633,0
+AOSL.US,D,20210224,000000,36.29,37.2587,35.06,36.81,215354,0
+AOSL.US,D,20210225,000000,37.37,38.27,33.58,33.8,434188,0
+AOSL.US,D,20210226,000000,34.63,36.22,34.13,35.19,264193,0
+AOSL.US,D,20210301,000000,36.22,38.2,35.8528,37.85,351956,0
+AOSL.US,D,20210302,000000,37.255,38.14,35.65,35.67,253711,0
+AOSL.US,D,20210303,000000,36.02,36.905,34.56,35.1,215157,0
+AOSL.US,D,20210304,000000,35.6,36.09,31.69,32.29,581698,0
+AOSL.US,D,20210305,000000,33.51,34.36,30.03,32.92,381288,0
+AOSL.US,D,20210308,000000,32.88,33.9,29.82,30.34,382442,0
+AOSL.US,D,20210309,000000,31.45,34.44,31.45,34,315464,0
+AOSL.US,D,20210310,000000,34.57,35.41,33.38,33.92,236147,0
+AOSL.US,D,20210311,000000,35.78,36.71,34.69,36.67,303367,0
+AOSL.US,D,20210312,000000,35.63,36.37,34.44,36.24,303070,0
+AOSL.US,D,20210315,000000,36.9,37.1999,35.74,36.27,271044,0
+AOSL.US,D,20210316,000000,36.28,38.47,35.36,36.36,675665,0
+AOSL.US,D,20210317,000000,35.563,37.55,34.57,37.24,244810,0
+AOSL.US,D,20210318,000000,36.44,36.98,34.19,34.32,283817,0
+AOSL.US,D,20210319,000000,34.27,35.8,33.33,34.88,982995,0
+AOSL.US,D,20210322,000000,35.1,35.96,34.4,34.93,191600,0
+AOSL.US,D,20210323,000000,34.64,34.7665,31.43,31.63,382139,0
+AOSL.US,D,20210324,000000,32.7,33.0663,30.51,30.51,251413,0
+AOSL.US,D,20210325,000000,29.45,31.13,28.6,30.85,262637,0
+AOSL.US,D,20210326,000000,31.14,32.37,30.85,32.28,157940,0
+AOSL.US,D,20210329,000000,31.98,32.51,30.21,30.33,193881,0
+AOSL.US,D,20210330,000000,30.42,31.76,29.8193,31.63,176313,0
+AOSL.US,D,20210331,000000,32.19,33.1992,31.8366,32.7,229856,0
+AOSL.US,D,20210401,000000,33.51,34.87,33.3951,34.5,212232,0
+AOSL.US,D,20210405,000000,35.86,35.86,33.81,34.97,208984,0
+AOSL.US,D,20210406,000000,35.22,35.8299,34.213,34.96,177005,0
+AOSL.US,D,20210407,000000,34.63,34.88,33.1,33.26,230253,0
+AOSL.US,D,20210408,000000,34.9382,34.9382,33.26,34.85,216827,0
+AOSL.US,D,20210409,000000,34.55,34.75,33.01,33.63,209140,0
+AOSL.US,D,20210412,000000,33.22,33.605,31.832,32.46,198182,0
+AOSL.US,D,20210413,000000,32.56,33.36,31.77,32.35,150431,0
+AOSL.US,D,20210414,000000,32.21,33.3132,32.1021,32.38,147998,0
+AOSL.US,D,20210415,000000,32.96,33.3,31.9,32.53,173308,0
+AOSL.US,D,20210416,000000,32.5,32.545,31.66,32.1,118220,0
+AOSL.US,D,20210419,000000,31.66,31.78,29.57,29.94,213367,0
+AOSL.US,D,20210420,000000,29.7,29.895,26.94,28.44,734835,0
+AOSL.US,D,20210421,000000,28.27,30.47,28.04,30.37,355603,0
+AOSL.US,D,20210422,000000,30.3,31.57,29.55,30.3,432158,0
+AOSL.US,D,20210423,000000,30.38,31.8,30.3,31.59,156541,0
+AOSL.US,D,20210426,000000,31.77,32.51,31.59,32.26,216982,0
+AOSL.US,D,20210427,000000,32.61,32.61,31.81,32.22,163135,0
+AOSL.US,D,20210428,000000,32.04,32.48,31.52,32.01,169597,0
+AOSL.US,D,20210429,000000,32.61,32.61,31.14,32.08,224577,0
+AOSL.US,D,20210430,000000,31.2,31.75,30.72,31.1,238473,0
+AOSL.US,D,20210503,000000,31.37,31.695,30.0446,31.04,382220,0
+AOSL.US,D,20210504,000000,30.37,30.43,28.16,28.97,308951,0
+AOSL.US,D,20210505,000000,29.28,30.16,28.59,29.64,181648,0
+AOSL.US,D,20210506,000000,31.5,31.715,27.55,29.21,430007,0
+AOSL.US,D,20210507,000000,29.64,30.67,29.44,30.38,263007,0
+AOSL.US,D,20210510,000000,30.15,30.15,27.8,27.86,224080,0
+AOSL.US,D,20210511,000000,26.24,28.51,25.3226,28.16,375678,0
+AOSL.US,D,20210512,000000,27.57,28.25,26.6,26.68,216172,0
+AOSL.US,D,20210513,000000,27.38,28.2,26.41,27.35,278057,0
+AOSL.US,D,20210514,000000,27.93,28.72,27.39,28.47,150075,0
+AOSL.US,D,20210517,000000,28,29.9377,27.68,29.49,688671,0
+AOSL.US,D,20210518,000000,30.01,30.91,29.5,29.91,289382,0
+AOSL.US,D,20210519,000000,29.16,31.14,28.82,30.78,347070,0
+AOSL.US,D,20210520,000000,30.98,31,30.18,30.71,226055,0
+AOSL.US,D,20210521,000000,31.06,31.2,30.505,30.6,261265,0
+AOSL.US,D,20210524,000000,30.9,31.86,30.5,31.26,212707,0
+AOSL.US,D,20210525,000000,31.7,32.1,30.15,30.24,211075,0
+AOSL.US,D,20210526,000000,30.51,31.225,30.51,31.08,115743,0
+AOSL.US,D,20210527,000000,31.37,32.5,30.9874,32.42,384466,0
+AOSL.US,D,20210528,000000,32.63,32.72,31.91,32.21,143419,0
+AOSL.US,D,20210601,000000,32.43,32.992,32.16,32.9,160889,0
+AOSL.US,D,20210602,000000,32.99,32.99,32.135,32.44,147883,0
+AOSL.US,D,20210603,000000,32,32.11,30.35,30.4,216889,0
+AOSL.US,D,20210604,000000,30.8,31.44,30.8,31.2,120386,0
+AOSL.US,D,20210607,000000,31.27,31.5,30.68,31.39,134949,0
+AOSL.US,D,20210608,000000,31.54,31.83,30.54,30.78,143531,0
+AOSL.US,D,20210609,000000,30.78,30.78,30.16,30.22,206280,0
+AOSL.US,D,20210610,000000,30.29,30.99,29.67,30.17,162581,0
+AOSL.US,D,20210611,000000,30.33,30.475,29.85,30.16,210415,0
+AOSL.US,D,20210614,000000,30.16,31.3299,30.1,30.87,207262,0
+AOSL.US,D,20210615,000000,30.81,31.21,30.11,30.18,143820,0
+AOSL.US,D,20210616,000000,30.03,30.4191,29.2,29.52,160130,0
+AOSL.US,D,20210617,000000,29.31,29.7034,28.325,28.83,400535,0
+AOSL.US,D,20210618,000000,28.05,29.19,27.3201,27.83,356940,0
+AOSL.US,D,20210621,000000,28.05,28.66,27.43,28.33,224398,0
+AOSL.US,D,20210622,000000,28.35,28.45,27.45,27.96,204150,0
+AOSL.US,D,20210623,000000,28.23,28.58,27.91,28.27,512722,0
+AOSL.US,D,20210624,000000,28.69,30.22,28.52,29.9,612101,0
+AOSL.US,D,20210625,000000,30.01,30.39,28.77,28.79,1015328,0
+AOSL.US,D,20210628,000000,29.06,30.96,28.9,30.45,522210,0
+AOSL.US,D,20210629,000000,30.51,30.93,30.18,30.58,259420,0
+AOSL.US,D,20210630,000000,30.6,30.77,30.01,30.39,145590,0
+AOSL.US,D,20210701,000000,30.41,30.51,29.58,30.13,152225,0
+AOSL.US,D,20210702,000000,30.37,30.485,29.42,29.76,137600,0
+AOSL.US,D,20210706,000000,30.02,30.02,28.6,29.04,199195,0
+AOSL.US,D,20210707,000000,29.45,29.75,28.57,29.15,308358,0
+AOSL.US,D,20210708,000000,28.4,28.83,26.89,28.24,248833,0
+AOSL.US,D,20210709,000000,28.63,29.35,28.26,29.14,145394,0
+AOSL.US,D,20210712,000000,29.21,29.27,28.51,29.24,129058,0
+AOSL.US,D,20210713,000000,29,29.03,27.85,28.28,207627,0
+AOSL.US,D,20210714,000000,28.63,29.06,27.71,27.76,147085,0
+AOSL.US,D,20210715,000000,27.47,27.535,26.4,26.85,228184,0
+AOSL.US,D,20210716,000000,27.11,27.29,25.26,25.4,179972,0
+AOSL.US,D,20210719,000000,24.82,25.6,24.01,24.96,226112,0
+AOSL.US,D,20210720,000000,25.01,26.02,24.47,25.56,240302,0
+AOSL.US,D,20210721,000000,25.68,26.73,25.62,26.66,133303,0
+AOSL.US,D,20210722,000000,26.3,26.43,25.09,25.48,214605,0
+AOSL.US,D,20210723,000000,25.76,25.76,24.9201,25.31,140198,0
+AOSL.US,D,20210726,000000,25.25,25.79,24.48,24.82,239400,0
+AOSL.US,D,20210727,000000,24.71,24.91,23.66,24.4,213368,0
+AOSL.US,D,20210728,000000,24.6,25.62,24.42,25.26,122797,0
+AOSL.US,D,20210729,000000,25.51,25.98,25.27,25.67,187855,0
+AOSL.US,D,20210730,000000,25.5,26.24,25.06,25.99,135014,0
+AOSL.US,D,20210802,000000,26.67,26.87,25.92,26,218693,0
+AOSL.US,D,20210803,000000,26.13,26.5308,25.11,26.02,252730,0
+AOSL.US,D,20210804,000000,25.85,26.31,25.5,25.6,155205,0
+AOSL.US,D,20210805,000000,25.6,26.46,25.43,25.83,176286,0
+AOSL.US,D,20210806,000000,25.75,26.55,25.75,26.52,143014,0
+AOSL.US,D,20210809,000000,26.69,26.99,26.1,26.79,233178,0
+AOSL.US,D,20210810,000000,26.75,27.04,25.91,27,182013,0
+AOSL.US,D,20210811,000000,27.08,27.4536,25.85,27.23,294977,0
+AOSL.US,D,20210812,000000,28.99,30.1867,26.11,27.3,695059,0
+AOSL.US,D,20210813,000000,27.41,27.41,26.51,26.91,169028,0
+AOSL.US,D,20210816,000000,26.67,26.67,25.55,25.8,259946,0
+AOSL.US,D,20210817,000000,25.36,25.55,24.32,25.18,314327,0
+AOSL.US,D,20210818,000000,25.2,26.06,24.89,25.21,123103,0
+AOSL.US,D,20210819,000000,24.98,25.4636,24.7,25.15,241960,0
+AOSL.US,D,20210820,000000,25.09,25.83,25.09,25.82,223712,0
+AOSL.US,D,20210823,000000,26.18,26.6385,25.61,26.47,207267,0
+AOSL.US,D,20210824,000000,26.57,27.15,26.28,26.9,150458,0
+AOSL.US,D,20210825,000000,26.95,27.38,26.835,27.12,110080,0
+AOSL.US,D,20210826,000000,27.15,27.5,27.001,27.37,135185,0
+AOSL.US,D,20210827,000000,27.4,29.04,27.4,28.97,290920,0
+AOSL.US,D,20210830,000000,29.3,29.4337,28.2304,28.89,182181,0
+AOSL.US,D,20210831,000000,28.98,29.89,28.23,29.05,436928,0
+AOSL.US,D,20210901,000000,29.4,29.4,28.55,28.86,153921,0
+AOSL.US,D,20210902,000000,28.9,29.25,28.685,28.87,125329,0
+AOSL.US,D,20210903,000000,28.81,29.2,28.5,28.92,152924,0
+AOSL.US,D,20210907,000000,29.1,29.75,28.84,29.09,191719,0
+AOSL.US,D,20210908,000000,29,29,27.8401,28.22,234476,0
+AOSL.US,D,20210909,000000,28.42,28.76,28.22,28.37,133244,0
+AOSL.US,D,20210910,000000,28.63,29.36,28.5617,28.68,152392,0
+AOSL.US,D,20210913,000000,28.89,28.89,27.97,28.62,259412,0
+AOSL.US,D,20210914,000000,29.0004,29.0004,28.27,28.37,198802,0
+AOSL.US,D,20210915,000000,28.4,28.49,27.68,28.46,211915,0
+AOSL.US,D,20210916,000000,28.45,29.22,27.92,29.17,191192,0
+AOSL.US,D,20210917,000000,29.05,29.24,28.33,28.86,354185,0
+AOSL.US,D,20210920,000000,27.86,28.19,27.14,27.76,258246,0
+AOSL.US,D,20210921,000000,28.13,28.13,27.1,27.77,130611,0
+AOSL.US,D,20210922,000000,28.01,28.96,27.9238,28.62,143465,0
+AOSL.US,D,20210923,000000,29.5,30.83,28.8,30.66,316407,0
+AOSL.US,D,20210924,000000,30.45,32.18,30.2128,31.63,359861,0
+AOSL.US,D,20210927,000000,32.7382,34,31.86,33.61,516280,0
+AOSL.US,D,20210928,000000,33.17,33.49,31.41,32.48,357598,0
+AOSL.US,D,20210929,000000,32.62,32.92,30.9,31.22,282716,0
+AOSL.US,D,20210930,000000,31.31,31.73,30.9176,31.37,143204,0
+AOSL.US,D,20211001,000000,31.53,31.92,31.08,31.83,179663,0
+AOSL.US,D,20211004,000000,31.78,31.78,30.49,30.65,191169,0
+AOSL.US,D,20211005,000000,30.4723,31.8,30.4723,31.51,147163,0
+AOSL.US,D,20211006,000000,31,31.489,30.59,31.24,119416,0
+AOSL.US,D,20211007,000000,31.85,32.65,31.765,32.18,178209,0
+AOSL.US,D,20211008,000000,32.44,32.5,31.3001,31.53,90734,0
+AOSL.US,D,20211011,000000,31.49,32.49,31.24,31.41,274133,0
+AOSL.US,D,20211012,000000,31.59,31.73,30.2001,30.68,217884,0
+AOSL.US,D,20211013,000000,30.7,30.785,29.76,30.46,149147,0
+AOSL.US,D,20211014,000000,31,31.47,30.84,31.44,168419,0
+AOSL.US,D,20211015,000000,32.01,32.37,31.75,31.8,212146,0
+AOSL.US,D,20211018,000000,31.4,32.06,30.7749,32.06,225132,0
+AOSL.US,D,20211019,000000,32.31,32.421,31.56,31.7,188698,0
+AOSL.US,D,20211020,000000,31.59,32,31.325,31.83,184259,0
+AOSL.US,D,20211021,000000,31.78,32.86,31.7119,32.82,204564,0
+AOSL.US,D,20211022,000000,32.61,32.7892,31.72,31.8,145304,0
+AOSL.US,D,20211025,000000,31.8,33.35,31.79,33.24,242559,0
+AOSL.US,D,20211026,000000,33.235,33.48,32.3501,32.83,253302,0
+AOSL.US,D,20211027,000000,32.8,33.17,32.3,32.54,206461,0
+AOSL.US,D,20211028,000000,32.99,35.3795,32.905,35.26,375124,0
+AOSL.US,D,20211029,000000,34.93,35.15,33.63,34.65,307846,0
+AOSL.US,D,20211101,000000,35.12,37.385,35.05,36.91,389579,0
+AOSL.US,D,20211102,000000,37,38.12,36.66,37.12,277994,0
+AOSL.US,D,20211103,000000,37.02,37.4,35.71,37.19,255247,0
+AOSL.US,D,20211104,000000,37.61,38.6,37.251,38.52,290803,0
+AOSL.US,D,20211105,000000,39.97,42.9684,39,42.56,871128,0
+AOSL.US,D,20211108,000000,43,45.19,41.1502,44.17,850295,0
+AOSL.US,D,20211109,000000,45.68,45.8,42.36,43.48,479029,0
+AOSL.US,D,20211110,000000,42.42,43.32,41.561,42.57,385095,0
+AOSL.US,D,20211111,000000,42.6,45.9,42.1119,45.73,412978,0
+AOSL.US,D,20211112,000000,46.5,46.8,45.14,45.61,467125,0
+AOSL.US,D,20211115,000000,45.89,45.92,43.59,44.33,326398,0
+AOSL.US,D,20211116,000000,44.22,45.55,43.18,45.47,389748,0
+AOSL.US,D,20211117,000000,45.5,45.78,44.2,44.56,264536,0
+AOSL.US,D,20211118,000000,45,45.35,43.51,44.58,224523,0
+AOSL.US,D,20211119,000000,44.26,45,43.64,44.63,245072,0
+AOSL.US,D,20211122,000000,45.7,50.12,45.6,46.61,875684,0
+AOSL.US,D,20211123,000000,46.8827,46.9,44.0183,45.79,515846,0
+AOSL.US,D,20211124,000000,44.53,45.69,42.6,45.61,266736,0
+AOSL.US,D,20211126,000000,43.74,44.7345,42.6,43.1,266961,0
+AOSL.US,D,20211129,000000,44.77,46.49,44.21,46.06,437295,0
+AOSL.US,D,20211130,000000,45.76,49.76,45.63,49.12,1887259,0
+AOSL.US,D,20211201,000000,50.68,53.98,50.17,50.74,1453447,0
+AOSL.US,D,20211202,000000,51.77,53,49.9,51.5,811324,0
+AOSL.US,D,20211203,000000,52.4979,53.66,48.96,49.95,893909,0
+AOSL.US,D,20211206,000000,50.09,50.25,46.02,47.85,640196,0
+AOSL.US,D,20211207,000000,49.87,54.8577,49.52,54.38,747555,0
+AOSL.US,D,20211208,000000,55.575,56.3999,52.7,53.69,547378,0
+AOSL.US,D,20211209,000000,53,56.5,52.76,54.25,684438,0
+AOSL.US,D,20211210,000000,55.42,55.84,52.22,54.38,445524,0
+AOSL.US,D,20211213,000000,54.32,54.74,48.155,48.65,823818,0
+AOSL.US,D,20211214,000000,48.29,49.75,46.8,49.46,439404,0
+AOSL.US,D,20211215,000000,49.83,53.27,48.13,53.16,849862,0
+AOSL.US,D,20211216,000000,54.5,54.7381,49.33,50.42,535277,0
+AOSL.US,D,20211217,000000,49.52,52.01,48.85,50.56,513911,0
+AOSL.US,D,20211220,000000,48.89,50.03,47.01,49.87,477851,0
+AOSL.US,D,20211221,000000,51.07,52.87,50.3,52.74,328091,0
+AOSL.US,D,20211222,000000,52.33,54.38,51.62,53.88,324177,0
+AOSL.US,D,20211223,000000,54.47,55.69,53.95,55.25,393095,0
+AOSL.US,D,20211227,000000,57.98,61.56,56.0266,61.49,825819,0
+AOSL.US,D,20211228,000000,62.8879,63.29,58.03,58.77,722179,0
+AOSL.US,D,20211229,000000,58.78,62.496,58.78,62.09,753637,0
+AOSL.US,D,20211230,000000,62.25,62.34,59.88,60.52,487893,0
+AOSL.US,D,20211231,000000,60.72,62.1,60.31,60.56,541437,0
+AOSL.US,D,20220103,000000,61.01,63.4799,60.7535,62.21,612012,0
+AOSL.US,D,20220104,000000,63,64,55.56,60.87,1146905,0
+AOSL.US,D,20220105,000000,60.62,60.62,53.34,54.33,933187,0
+AOSL.US,D,20220106,000000,53.33,57.93,53.22,56.8,789989,0
+AOSL.US,D,20220107,000000,56.29,57.32,53.24,54.32,518682,0
+AOSL.US,D,20220110,000000,52.22,52.576,48.74,51.96,888411,0
+AOSL.US,D,20220111,000000,51.75,52.02,49.42,51.37,632075,0
+AOSL.US,D,20220112,000000,52,52.89,50.58,50.66,389871,0
+AOSL.US,D,20220113,000000,51.53,53.3599,49.311,49.47,442520,0
+AOSL.US,D,20220114,000000,48.38,51.1446,48.254,50.79,444893,0
+AOSL.US,D,20220118,000000,48.6849,49.34,45.7949,47.84,766339,0
+AOSL.US,D,20220119,000000,48.85,49.18,46.26,46.56,641569,0
+AOSL.US,D,20220120,000000,47.07,47.99,44.42,44.51,502052,0
+AOSL.US,D,20220121,000000,43.52,46,42.7201,42.78,535235,0
+AOSL.US,D,20220124,000000,40.77,43.4899,39.0849,43.35,939761,0
+AOSL.US,D,20220125,000000,41.71,42.84,40.54,41.55,522344,0
+AOSL.US,D,20220126,000000,43.68,46.474,42.57,43.43,752887,0
+AOSL.US,D,20220127,000000,44.125,44.55,40.11,40.53,577782,0
+AOSL.US,D,20220128,000000,39.6862,40.71,38.1,40.64,821332,0
+AOSL.US,D,20220131,000000,41.41,45.06,41.15,45.03,664739,0
+AOSL.US,D,20220201,000000,45.89,47,44.0701,46.83,582257,0
+AOSL.US,D,20220202,000000,48.32,48.57,45.6755,46.84,499574,0
+AOSL.US,D,20220203,000000,45.36,46.5128,44.33,44.44,288823,0
+AOSL.US,D,20220204,000000,44.34,46.83,43.63,46.25,629810,0
+AOSL.US,D,20220207,000000,46.48,48.3382,46.35,47,819779,0
+AOSL.US,D,20220208,000000,47,52.8799,45.97,52.73,1026676,0
+AOSL.US,D,20220209,000000,53.5,57.6199,52.09,57.2,1004304,0
+AOSL.US,D,20220210,000000,55.3045,57.46,53.9,54.59,690009,0
+AOSL.US,D,20220211,000000,55.07,56.25,50.5706,51.14,568247,0
+AOSL.US,D,20220214,000000,51.46,54.41,51.2601,51.65,465215,0
+AOSL.US,D,20220215,000000,53.27,59.38,53.27,58.88,836936,0
+AOSL.US,D,20220216,000000,57.63,58.49,56.15,57.76,511301,0
+AOSL.US,D,20220217,000000,56.5,56.66,53.1501,53.33,475942,0
+AOSL.US,D,20220218,000000,53.95,54.1389,51.8,52.92,363342,0
+AOSL.US,D,20220222,000000,52,53.65,48.82,50.17,578561,0
+AOSL.US,D,20220223,000000,51.55,52.66,49.94,50.17,633076,0
+AOSL.US,D,20220224,000000,47.2,53.97,46.39,53.84,636289,0
+AOSL.US,D,20220225,000000,53.91,53.91,51.54,53.4,700707,0
+AOSL.US,D,20220228,000000,52.78,54.89,52.12,53.77,958747,0
+AOSL.US,D,20220301,000000,53.68,55.73,50,51.03,1447922,0
+AOSL.US,D,20220302,000000,51.5,54.1399,51.41,53.39,586741,0
+AOSL.US,D,20220303,000000,54.01,54.53,51.55,52.12,415271,0
+AOSL.US,D,20220304,000000,51.37,51.93,46.07,46.92,950570,0
+AOSL.US,D,20220307,000000,47.01,48.81,45.02,45.13,526291,0
+AOSL.US,D,20220308,000000,45.37,48.83,44.27,46.94,580756,0
+AOSL.US,D,20220309,000000,48.9,49.749,48.1,48.98,374768,0
+AOSL.US,D,20220310,000000,47.74,48.9,46.92,48.6,326577,0
+AOSL.US,D,20220311,000000,49.55,49.63,48.14,48.37,341901,0
+AOSL.US,D,20220314,000000,48.2,48.66,44.52,44.94,395636,0
+AOSL.US,D,20220315,000000,45.2,48.78,45.02,48.65,313387,0
+AOSL.US,D,20220316,000000,50.145,54.24,49.62,54.13,620560,0
+AOSL.US,D,20220317,000000,53.68,56.4,52.43,56.35,584920,0
+AOSL.US,D,20220318,000000,55.725,58.2,55.35,57.76,791225,0
+AOSL.US,D,20220321,000000,58.27,58.6612,55.5,56.94,434342,0
+AOSL.US,D,20220322,000000,57.835,63.99,57.63,63.73,1786476,0
+AOSL.US,D,20220323,000000,62.57,67.2,60.2471,60.61,1769491,0
+AOSL.US,D,20220324,000000,61.23,65.9,60.8401,65.72,934966,0
+AOSL.US,D,20220325,000000,65.72,66.2818,62.81,65.16,596968,0
+AOSL.US,D,20220328,000000,65,66.97,62.38,64.95,569916,0
+AOSL.US,D,20220329,000000,65.55,66.6145,63.37,65.3,546756,0
+AOSL.US,D,20220330,000000,65.61,69.99,62.76,63.02,1446203,0
+AOSL.US,D,20220331,000000,63.02,63.02,54.31,54.65,1910455,0
+AOSL.US,D,20220401,000000,55.59,56.25,51.5101,53.2,937401,0
+AOSL.US,D,20220404,000000,53.65,54.32,52.26,53.46,517494,0
+AOSL.US,D,20220405,000000,52.82,53,48.75,49.24,795757,0
+AOSL.US,D,20220406,000000,48.06,48.81,45.95,46.44,842475,0
+AOSL.US,D,20220407,000000,46.55,48.134,45.43,47.02,498168,0
+AOSL.US,D,20220408,000000,46.48,46.79,44.85,44.98,727880,0
+AOSL.US,D,20220411,000000,43.9,45.29,43.3541,44.21,566680,0
+AOSL.US,D,20220412,000000,45.12,46.49,44.252,44.42,529924,0
+AOSL.US,D,20220413,000000,44.76,47.04,44.26,46.32,519037,0
+AOSL.US,D,20220414,000000,46.4,46.81,44.75,44.89,330444,0
+AOSL.US,D,20220418,000000,44.34,46.81,44.21,45.78,406733,0
+AOSL.US,D,20220419,000000,45.85,47.56,45.1,46.96,267745,0
+AOSL.US,D,20220420,000000,47.9,48.5,45.8,46.21,331298,0
+AOSL.US,D,20220421,000000,47.37,48.22,44.1,44.6,328753,0
+AOSL.US,D,20220422,000000,44.2,45.8,43.14,43.41,312124,0
+AOSL.US,D,20220425,000000,42.04,44.3999,41.58,43.97,445517,0
+AOSL.US,D,20220426,000000,43.27,43.58,41.7,41.92,389626,0
+AOSL.US,D,20220427,000000,41.27,42.95,41.2146,41.74,338555,0
+AOSL.US,D,20220428,000000,43.31,45.28,42.15,44.56,411381,0
+AOSL.US,D,20220429,000000,43.72,45.4,42.64,42.9,276992,0
+AOSL.US,D,20220502,000000,43.47,44.94,42.63,44.85,377782,0
+AOSL.US,D,20220503,000000,45,45.71,44,45.04,450532,0
+AOSL.US,D,20220504,000000,45.37,47.75,43.51,47.62,492756,0
+AOSL.US,D,20220505,000000,46.43,46.66,43.78,45.2,548544,0
+AOSL.US,D,20220506,000000,40,40.4699,35.5,38.54,1563537,0
+AOSL.US,D,20220509,000000,37.5,38.2,35.025,35.42,968962,0
+AOSL.US,D,20220510,000000,36.68,38.23,34.75,35.61,533851,0
+AOSL.US,D,20220511,000000,34.99,36.26,32.51,32.65,560945,0
+AOSL.US,D,20220512,000000,32.15,34.16,31.65,33.2,587498,0
+AOSL.US,D,20220513,000000,38.23,40.98,37.45,38.75,2296549,0
+AOSL.US,D,20220516,000000,38.51,39.84,38.01,38.54,935994,0
+AOSL.US,D,20220517,000000,40.51,41.68,39.57,40.58,1152216,0
+AOSL.US,D,20220518,000000,39.45,41.77,39.29,39.91,5137123,0
+AOSL.US,D,20220519,000000,39.1,41.87,39.01,40.32,922040,0
+AOSL.US,D,20220520,000000,41.17,41.69,38.5022,40.08,1121267,0
+AOSL.US,D,20220523,000000,39.96,40.32,39.07,39.62,868273,0
+AOSL.US,D,20220524,000000,38.56,38.94,36.89,37.24,601747,0
+AOSL.US,D,20220525,000000,37.06,39.35,37.02,39.01,524143,0
+AOSL.US,D,20220526,000000,38.58,42.83,38.35,42.62,625937,0
+AOSL.US,D,20220527,000000,43.29,46.09,43,46,658932,0
+AOSL.US,D,20220531,000000,46,46.35,43.85,43.93,766744,0
+AOSL.US,D,20220601,000000,44.47,45.4319,42.675,43.29,541354,0
+AOSL.US,D,20220602,000000,42.96,45.05,42.96,44.6,347394,0
+AOSL.US,D,20220603,000000,43.17,43.6,42.3429,42.69,311277,0
+AOSL.US,D,20220606,000000,44.49,44.5299,42.43,42.83,561036,0
+AOSL.US,D,20220607,000000,41.71,43.68,41.121,42.87,436157,0
+AOSL.US,D,20220608,000000,42.32,42.6,40.76,41.09,254238,0
+AOSL.US,D,20220609,000000,40.43,41.07,39.2,39.45,377344,0
+AOSL.US,D,20220610,000000,38.11,39.3534,37.2597,37.84,349365,0
+AOSL.US,D,20220613,000000,36,37.11,35.05,35.41,430123,0
+AOSL.US,D,20220614,000000,36.06,36.395,35.49,36.27,300438,0
+AOSL.US,D,20220615,000000,35.44,36.47,34.51,35.34,515949,0
+AOSL.US,D,20220616,000000,34.38,34.65,31.81,32.5,460603,0
+AOSL.US,D,20220617,000000,33.02,33.53,32.34,33.13,1054240,0
+AOSL.US,D,20220621,000000,34.25,34.6973,33.05,33.9,319845,0
+AOSL.US,D,20220622,000000,33.05,33.9495,32.72,33.49,277320,0
+AOSL.US,D,20220623,000000,33.62,33.82,32.0201,33.15,507675,0
+AOSL.US,D,20220624,000000,33.66,34.67,33.53,34.05,614100,0
+AOSL.US,D,20220627,000000,34.67,35.935,33.7,35.36,368718,0
+AOSL.US,D,20220628,000000,35.78,36.4079,34.2901,34.34,366661,0
+AOSL.US,D,20220629,000000,33.92,34,32.3638,33.09,464826,0
+AOSL.US,D,20220630,000000,32.25,33.98,31.89,33.34,463419,0
+AOSL.US,D,20220701,000000,32.49,32.5664,29.2506,30.12,738645,0
+AOSL.US,D,20220705,000000,28.89,30.67,28.74,30.63,543094,0
+AOSL.US,D,20220706,000000,30.62,30.95,29.84,30.43,296758,0
+AOSL.US,D,20220707,000000,31.26,33.17,31.26,33.08,500460,0
+AOSL.US,D,20220708,000000,32.58,35.14,32.27,34.69,365276,0
+AOSL.US,D,20220711,000000,34,34.5,32.96,33.13,287137,0
+AOSL.US,D,20220712,000000,33.35,33.865,32.6109,32.92,285377,0
+AOSL.US,D,20220713,000000,32.17,33.56,31.86,33.29,264804,0
+AOSL.US,D,20220714,000000,33.15,34.24,32.7042,34.16,237168,0
+AOSL.US,D,20220715,000000,34.82,35.29,33.9,35.12,206442,0
+AOSL.US,D,20220718,000000,35.89,36.5,34.19,34.54,367571,0
+AOSL.US,D,20220719,000000,35.11,37.58,35.11,37.14,314736,0
+AOSL.US,D,20220720,000000,36.7,39.18,36.3,38.95,339579,0
+AOSL.US,D,20220721,000000,39,39.6,38.3832,39.52,234332,0
+AOSL.US,D,20220722,000000,39.06,39.25,37.28,37.55,213653,0
+AOSL.US,D,20220725,000000,37.37,37.87,36.77,37.53,175652,0
+AOSL.US,D,20220726,000000,37.02,37.7,36.55,36.85,171427,0
+AOSL.US,D,20220727,000000,38,40.49,37.58,40.13,250173,0
+AOSL.US,D,20220728,000000,40.3,40.44,38.52,40.4,201264,0
+AOSL.US,D,20220729,000000,40.16,42.32,39.97,42.01,396352,0
+AOSL.US,D,20220801,000000,41.3,42.425,40.84,41.88,250516,0
+AOSL.US,D,20220802,000000,41.49,42.61,40.93,42.02,190242,0
+AOSL.US,D,20220803,000000,42.33,43.71,41.94,43.36,247460,0
+AOSL.US,D,20220804,000000,43.53,43.53,42.425,43.25,300979,0
+AOSL.US,D,20220805,000000,42.5,43.32,41.98,42.62,247078,0
+AOSL.US,D,20220808,000000,42.5,43.21,38.4,38.94,608367,0
+AOSL.US,D,20220809,000000,37.86,38.2392,34.23,35.64,597779,0
+AOSL.US,D,20220810,000000,37.58,38.52,36.1617,37.81,559318,0
+AOSL.US,D,20220811,000000,42.07,45.89,40.73,40.81,1284616,0
+AOSL.US,D,20220812,000000,41.19,44.59,39.8,43.39,600630,0
+AOSL.US,D,20220815,000000,42.56,44.04,42.31,43.84,369021,0
+AOSL.US,D,20220816,000000,43.73,43.73,42.08,42.95,312713,0
+AOSL.US,D,20220817,000000,41.7,42.135,39.41,40.57,343090,0
+AOSL.US,D,20220818,000000,40.59,42.68,40.54,42.45,269374,0
+AOSL.US,D,20220819,000000,41.44,42.02,40.91,41.84,249545,0
+AOSL.US,D,20220822,000000,40.63,40.83,39.52,39.77,265664,0
+AOSL.US,D,20220823,000000,40.23,41.93,40.23,41.29,250898,0
+AOSL.US,D,20220824,000000,41.32,42.39,41.13,41.89,154817,0
+AOSL.US,D,20220825,000000,41.92,45.07,41.92,44.89,426151,0
+AOSL.US,D,20220826,000000,44.7,44.85,41.73,42,359155,0
+AOSL.US,D,20220829,000000,41.37,42.5075,40.41,40.45,263841,0
+AOSL.US,D,20220830,000000,40.95,41.2258,39.04,39.76,446498,0
+AOSL.US,D,20220831,000000,39.54,39.81,37.55,38.66,609338,0
+AOSL.US,D,20220901,000000,37.36,37.53,34.22,36.01,528931,0
+AOSL.US,D,20220902,000000,36.73,36.73,34.96,36.01,418692,0
+AOSL.US,D,20220906,000000,36.52,36.52,33.74,33.9,349235,0
+AOSL.US,D,20220907,000000,33.8,34.5442,32.83,34.23,395596,0
+AOSL.US,D,20220908,000000,33.58,35.1,33.3,35,251273,0
+AOSL.US,D,20220909,000000,35.82,36.3365,35.44,35.6,257186,0
+AOSL.US,D,20220912,000000,35.89,36.35,35.42,36.31,274253,0
+AOSL.US,D,20220913,000000,34.41,35,33.76,33.92,305458,0
+AOSL.US,D,20220914,000000,34.37,34.6499,33.65,34.03,377338,0
+AOSL.US,D,20220915,000000,33.73,34.4,32.8,33.35,292680,0
+AOSL.US,D,20220916,000000,32.93,34.14,32.37,33.8,688196,0
+AOSL.US,D,20220919,000000,33.11,34.26,32.68,33.76,330671,0
+AOSL.US,D,20220920,000000,33.18,33.78,33.095,33.46,166346,0
+AOSL.US,D,20220921,000000,33.86,35.4584,33.5566,34.01,317868,0
+AOSL.US,D,20220922,000000,33.68,33.975,32.05,32.51,261799,0
+AOSL.US,D,20220923,000000,31.61,31.98,30.67,31.17,398988,0
+AOSL.US,D,20220926,000000,30.38,31.82,30.09,30.34,464876,0
+AOSL.US,D,20220927,000000,31.25,32.33,31.2332,32.03,387880,0
+AOSL.US,D,20220928,000000,31.46,33.75,31.29,33.5,395085,0
+AOSL.US,D,20220929,000000,32.45,32.6,31.17,32.03,307298,0
+AOSL.US,D,20220930,000000,31.66,32.625,30.73,30.76,401933,0
+AOSL.US,D,20221003,000000,31.29,32.625,30.97,32.06,259274,0
+AOSL.US,D,20221004,000000,33.04,33.66,32.57,33.23,284131,0
+AOSL.US,D,20221005,000000,32.59,33.9519,32.11,33.69,135047,0
+AOSL.US,D,20221006,000000,33.21,34.27,32.97,33.54,234026,0
+AOSL.US,D,20221007,000000,32.19,32.52,30.17,30.66,291212,0
+AOSL.US,D,20221010,000000,30.36,30.68,29.001,30.2,238221,0
+AOSL.US,D,20221011,000000,29.78,30.56,28.75,29.63,271987,0
+AOSL.US,D,20221012,000000,29.65,29.85,29.01,29.25,197667,0
+AOSL.US,D,20221013,000000,28.04,30.7921,27.38,30.51,294010,0
+AOSL.US,D,20221014,000000,31,31,29.25,29.38,218045,0
+AOSL.US,D,20221017,000000,30.79,30.81,29.85,30.45,212976,0
+AOSL.US,D,20221018,000000,31.63,32.13,29.62,30.39,175473,0
+AOSL.US,D,20221019,000000,30.01,30.5,29.46,29.91,178671,0
+AOSL.US,D,20221020,000000,29.95,31.55,29.58,30.15,246600,0
+AOSL.US,D,20221021,000000,30.32,32.185,29.9043,32.06,221057,0
+AOSL.US,D,20221024,000000,32.06,32.06,30.5,31.32,198877,0
+AOSL.US,D,20221025,000000,31.45,32.82,31.45,32.49,227809,0
+AOSL.US,D,20221026,000000,32.03,34.56,31.5,33.27,276695,0
+AOSL.US,D,20221027,000000,33.33,33.87,31.86,31.99,197747,0
+AOSL.US,D,20221028,000000,32.24,33.88,31.95,33.51,200345,0
+AOSL.US,D,20221031,000000,33.12,33.16,32.15,32.75,219920,0
+AOSL.US,D,20221101,000000,33.73,33.8036,32.42,33.05,210394,0
+AOSL.US,D,20221102,000000,33,34,32.05,32.05,210339,0
+AOSL.US,D,20221103,000000,31.71,32.655,30.81,31.3,342060,0
+AOSL.US,D,20221104,000000,32.73,32.98,29.18,32.65,401212,0
+AOSL.US,D,20221107,000000,32.52,34.01,31.88,33.86,287812,0
+AOSL.US,D,20221108,000000,34,34.64,33.34,33.99,277390,0
+AOSL.US,D,20221109,000000,33.13,33.58,32.175,32.45,192650,0
+AOSL.US,D,20221110,000000,34.8,36.57,34.24,36.52,358122,0
+AOSL.US,D,20221111,000000,36.65,37.58,36.41,36.86,266046,0
+AOSL.US,D,20221114,000000,36.46,37.0499,35.575,36.55,242507,0
+AOSL.US,D,20221115,000000,38.03,38.82,37.65,37.74,283972,0
+AOSL.US,D,20221116,000000,36.78,37.09,35.73,36,210269,0
+AOSL.US,D,20221117,000000,34.67,36.695,34.52,36.55,176827,0
+AOSL.US,D,20221118,000000,37.59,37.59,35.9,36.21,137731,0
+AOSL.US,D,20221121,000000,35.66,36.085,34.501,34.76,144361,0
+AOSL.US,D,20221122,000000,34.66,35.4,34.52,35.36,171597,0
+AOSL.US,D,20221123,000000,35.3,36.6893,35.12,35.91,169440,0
+AOSL.US,D,20221125,000000,35.53,35.7,35.21,35.3,76746,0
+AOSL.US,D,20221128,000000,34.77,35.06,33.68,33.73,223122,0
+AOSL.US,D,20221129,000000,34.1,34.1,33.24,33.62,715702,0
+AOSL.US,D,20221130,000000,33.84,35.17,32.89,35.08,324791,0
+AOSL.US,D,20221201,000000,35.43,35.57,34.5262,34.99,150809,0
+AOSL.US,D,20221202,000000,34.07,34.715,33.69,34.56,123830,0
+AOSL.US,D,20221205,000000,34.33,34.33,32.765,33.2,231827,0
+AOSL.US,D,20221206,000000,33.22,33.54,31.92,32.3,235666,0
+AOSL.US,D,20221207,000000,31.98,32.54,31.79,32.22,159517,0
+AOSL.US,D,20221208,000000,32.24,32.905,31.84,32.37,154783,0
+AOSL.US,D,20221209,000000,32.06,32.61,31.7,31.91,219823,0
+AOSL.US,D,20221212,000000,31.69,32.4,31.33,32.24,247136,0
+AOSL.US,D,20221213,000000,33.99,34.83,32.04,32.15,406400,0
+AOSL.US,D,20221214,000000,32.06,32.58,31.5,31.9,227214,0
+AOSL.US,D,20221215,000000,30.97,31.2,30.31,30.45,221875,0
+AOSL.US,D,20221216,000000,30.07,30.45,29.845,30.3,728592,0
+AOSL.US,D,20221219,000000,30.26,30.57,28.91,29.19,299546,0
+AOSL.US,D,20221220,000000,28.9,29.34,28.59,28.75,182356,0
+AOSL.US,D,20221221,000000,29.07,30.2954,29.0101,30.08,202589,0
+AOSL.US,D,20221222,000000,29.38,29.38,28.04,28.79,227202,0
+AOSL.US,D,20221223,000000,28.51,28.88,28.17,28.73,134853,0
+AOSL.US,D,20221227,000000,28.57,29.06,28.08,28.74,175172,0
+AOSL.US,D,20221228,000000,28.53,28.885,27.75,27.82,205851,0
+AOSL.US,D,20221229,000000,28.36,29.2,28.32,29.03,164313,0
+AOSL.US,D,20221230,000000,28.3,28.8,27.91,28.57,236535,0
+AOSL.US,D,20230103,000000,29.33,29.91,29.07,29.32,253009,0
+AOSL.US,D,20230104,000000,29.9,30.8515,28.86,29.04,191403,0
+AOSL.US,D,20230105,000000,28.77,28.94,28.18,28.21,128601,0
+AOSL.US,D,20230106,000000,28.75,29.66,28.04,29.44,149575,0
+AOSL.US,D,20230109,000000,30,30.62,29.53,29.61,251950,0
+AOSL.US,D,20230110,000000,29.6,30.36,29.28,30.2,205245,0
+AOSL.US,D,20230111,000000,30.2,30.32,29.47,30.19,166592,0
+AOSL.US,D,20230112,000000,30.65,31.5,30.04,31.04,242141,0
+AOSL.US,D,20230113,000000,30.68,31.415,30.06,31.39,234869,0
+AOSL.US,D,20230117,000000,31.49,31.915,31.42,31.43,186440,0
+AOSL.US,D,20230118,000000,31.9,32.76,31.341,31.43,131202,0
+AOSL.US,D,20230119,000000,30.99,31.05,30.28,30.49,156160,0
+AOSL.US,D,20230120,000000,30.98,31.39,30.535,31.34,151235,0
+AOSL.US,D,20230123,000000,31.58,33.6,31.56,33.35,270408,0
+AOSL.US,D,20230124,000000,32.96,33.43,32.03,32.38,259740,0
+AOSL.US,D,20230125,000000,31.88,33.08,31.39,33.04,143769,0
+AOSL.US,D,20230126,000000,33.45,33.7599,32.4898,33.32,122823,0
+AOSL.US,D,20230127,000000,32.85,34.109,32.85,33.87,166523,0
+AOSL.US,D,20230130,000000,33.26,33.26,32.07,32.22,137795,0
+AOSL.US,D,20230131,000000,32.33,33.17,32.235,32.96,201423,0
+AOSL.US,D,20230201,000000,33.23,35.61,33.23,35.17,299601,0
+AOSL.US,D,20230202,000000,35.97,38.6695,35.904,38.18,500602,0
+AOSL.US,D,20230203,000000,37.4,38.8677,36.8077,37.19,345467,0
+AOSL.US,D,20230206,000000,36.6,37.4057,35.61,36.06,507855,0
+AOSL.US,D,20230207,000000,30.6,31.6143,29.58,31.46,1421087,0
+AOSL.US,D,20230208,000000,31.01,31.77,30.01,30.23,462109,0
+AOSL.US,D,20230209,000000,30.74,31.69,30.19,30.39,349409,0
+AOSL.US,D,20230210,000000,29.84,30.115,29.25,29.65,273642,0
+AOSL.US,D,20230213,000000,29.73,29.97,29.26,29.9,269770,0
+AOSL.US,D,20230214,000000,29.51,30.6025,29.3001,30.39,273754,0
+AOSL.US,D,20230215,000000,30,30.6,29.85,30.53,150395,0
+AOSL.US,D,20230216,000000,29.86,30.12,29,29.02,231441,0
+AOSL.US,D,20230217,000000,29,29.05,28.16,28.68,260198,0
+AOSL.US,D,20230221,000000,28.01,28.44,27.05,27.05,295791,0
+AOSL.US,D,20230222,000000,26.91,27.29,26.42,26.73,275959,0
+AOSL.US,D,20230223,000000,27.54,27.7863,26.37,26.97,233442,0
+AOSL.US,D,20230224,000000,26.24,27.33,26.02,27.12,227484,0
+AOSL.US,D,20230227,000000,27.62,27.62,26.7,26.9,189106,0
+AOSL.US,D,20230228,000000,26.77,27.09,26.5,26.71,272007,0
+AOSL.US,D,20230301,000000,26.8,27.4565,26.47,26.62,213554,0
+AOSL.US,D,20230302,000000,26.11,26.53,25.74,26.29,240022,0
+AOSL.US,D,20230303,000000,26.47,26.8,26.13,26.72,197883,0
+AOSL.US,D,20230306,000000,26.83,26.88,25.74,25.92,230700,0
+AOSL.US,D,20230307,000000,25.84,26.16,25.53,25.84,188034,0
+AOSL.US,D,20230308,000000,26.01,26.82,25.8601,26.77,185288,0
+AOSL.US,D,20230309,000000,26.77,27.15,26.08,26.1,166402,0
+AOSL.US,D,20230310,000000,26.18,26.18,24.8,24.97,351660,0
+AOSL.US,D,20230313,000000,24.1,25.46,24.05,25.13,329477,0
+AOSL.US,D,20230314,000000,25.92,26.46,25.29,25.93,251234,0
+AOSL.US,D,20230315,000000,25.2,25.6,24.78,25.45,246968,0
+AOSL.US,D,20230316,000000,25.07,25.97,24.84,25.73,191829,0
+AOSL.US,D,20230317,000000,25.65,25.95,24.94,24.98,689495,0
+AOSL.US,D,20230320,000000,25.08,25.79,24.8,25.68,273231,0
+AOSL.US,D,20230321,000000,26.14,26.86,25.69,26.12,198491,0
+AOSL.US,D,20230322,000000,26.12,27.005,25.69,25.71,210240,0
+AOSL.US,D,20230323,000000,26.09,26.96,25.81,26.15,161337,0
+AOSL.US,D,20230324,000000,25.8,25.97,25.4,25.87,166124,0
+AOSL.US,D,20230327,000000,26.17,26.17,25.4,25.72,164787,0
+AOSL.US,D,20230328,000000,25.64,25.72,25,25.62,193321,0
+AOSL.US,D,20230329,000000,26.17,26.71,25.73,26.54,215723,0
+AOSL.US,D,20230330,000000,26.85,27.04,26.47,26.72,137212,0
+AOSL.US,D,20230331,000000,26.72,27.26,26.6,26.95,176209,0
+AOSL.US,D,20230403,000000,26.9,27.08,26.07,26.69,155373,0
+AOSL.US,D,20230404,000000,26.84,26.84,25.46,25.58,179748,0
+AOSL.US,D,20230405,000000,25.32,25.37,25,25.29,179796,0
+AOSL.US,D,20230406,000000,25.11,25.55,24.87,25.16,149374,0
+AOSL.US,D,20230410,000000,25.07,25.84,24.93,25.76,102576,0
+AOSL.US,D,20230411,000000,26.05,26.42,25.7504,25.97,103249,0
+AOSL.US,D,20230412,000000,26.37,26.37,25.12,25.18,108143,0
+AOSL.US,D,20230413,000000,25.25,25.73,25,25.6,145852,0
+AOSL.US,D,20230414,000000,25.66,25.93,25.2,25.55,147801,0
+AOSL.US,D,20230417,000000,25.35,26.08,25.17,26.04,155969,0
+AOSL.US,D,20230418,000000,26.22,26.4,25.37,25.76,147364,0
+AOSL.US,D,20230419,000000,25.15,25.19,24.58,24.8,254872,0
+AOSL.US,D,20230420,000000,24.45,25.21,24.4241,24.83,187538,0
+AOSL.US,D,20230421,000000,24.69,24.82,24.34,24.76,159538,0
+AOSL.US,D,20230424,000000,24.67,25.05,24.4826,24.86,174125,0
+AOSL.US,D,20230425,000000,24.71,24.72,23.32,23.38,200339,0
+AOSL.US,D,20230426,000000,23.83,23.93,23.26,23.56,154631,0
+AOSL.US,D,20230427,000000,23.56,23.59,22.6301,23.51,224237,0
+AOSL.US,D,20230428,000000,23.55,23.99,23.24,23.88,169114,0
+AOSL.US,D,20230501,000000,23.83,24.59,23.83,24.42,220324,0
+AOSL.US,D,20230502,000000,24.39,24.875,23.94,23.98,277328,0
+AOSL.US,D,20230503,000000,23.9,24.6,23.765,24.19,204979,0
+AOSL.US,D,20230504,000000,24.04,24.24,23.05,23.36,261577,0
+AOSL.US,D,20230505,000000,22.63,24.18,20.64,24.1,445046,0
+AOSL.US,D,20230508,000000,24.04,24.59,23.64,24,237340,0
+AOSL.US,D,20230509,000000,23.66,23.88,23.03,23.45,186883,0
+AOSL.US,D,20230510,000000,23.97,24.265,23.79,24.08,184479,0
+AOSL.US,D,20230511,000000,23.86,24.05,23.42,24.02,153614,0
+AOSL.US,D,20230512,000000,24.16,24.46,23.645,24.07,184849,0
+AOSL.US,D,20230515,000000,24.15,24.64,23.91,24.49,225602,0
+AOSL.US,D,20230516,000000,24.4,24.81,24.145,24.67,127046,0
+AOSL.US,D,20230517,000000,24.82,26.2,24.58,25.87,248793,0
+AOSL.US,D,20230518,000000,26.02,26.92,25.955,26.84,192499,0
+AOSL.US,D,20230519,000000,27,27.2,26.54,27.15,175879,0
+AOSL.US,D,20230522,000000,26.98,27.76,26.755,27.66,209836,0
+AOSL.US,D,20230523,000000,27.56,27.8,27.23,27.25,138930,0
+AOSL.US,D,20230524,000000,26.75,26.82,26.02,26.47,145602,0
+AOSL.US,D,20230525,000000,26.99,27.555,26.48,27.32,240827,0
+AOSL.US,D,20230526,000000,27.45,28.99,27.45,28.72,285628,0
+AOSL.US,D,20230530,000000,29.18,29.235,27.79,28.01,223852,0
+AOSL.US,D,20230531,000000,27.53,28.07,27.27,27.69,617057,0
+AOSL.US,D,20230601,000000,27.7,28.25,27.3042,27.88,149295,0
+AOSL.US,D,20230602,000000,28.37,28.775,28,28.66,216759,0
+AOSL.US,D,20230605,000000,28.32,28.32,27.2,27.37,186089,0
+AOSL.US,D,20230606,000000,27.12,28.675,27.12,28.36,162376,0
+AOSL.US,D,20230607,000000,28.64,29.9841,28.64,29.42,222675,0
+AOSL.US,D,20230608,000000,29.56,29.76,29.05,29.51,143721,0
+AOSL.US,D,20230609,000000,29.73,29.93,28.99,29.1,179917,0
+AOSL.US,D,20230612,000000,29.25,29.9499,29.185,29.64,195737,0
+AOSL.US,D,20230613,000000,30.25,30.26,29.26,29.69,297048,0
+AOSL.US,D,20230614,000000,29.69,29.78,28.59,28.79,286864,0
+AOSL.US,D,20230615,000000,28.51,29.14,28.28,29.13,283724,0
+AOSL.US,D,20230616,000000,29.48,29.48,28.6,29.33,981691,0
+AOSL.US,D,20230620,000000,29.29,31.48,29.185,31.38,432923,0
+AOSL.US,D,20230621,000000,31.31,31.84,30.505,30.61,237674,0
+AOSL.US,D,20230622,000000,30.4,30.91,30.21,30.87,134858,0
+AOSL.US,D,20230623,000000,30.13,30.406,29.7,29.91,826706,0
+AOSL.US,D,20230626,000000,30.63,31.8,29.93,31.22,300166,0
+AOSL.US,D,20230627,000000,31.15,31.7,29.98,31.66,276938,0
+AOSL.US,D,20230628,000000,31.29,32.17,31.06,32,152408,0
+AOSL.US,D,20230629,000000,32.23,32.53,31.78,32.48,140194,0
+AOSL.US,D,20230630,000000,32.8,33.02,32.52,32.8,148447,0
+AOSL.US,D,20230703,000000,32.8,33.15,32.06,32.87,93692,0
+AOSL.US,D,20230705,000000,32.59,32.69,31.85,31.88,138541,0
+AOSL.US,D,20230706,000000,31.33,31.64,30.98,31.37,138447,0
+AOSL.US,D,20230707,000000,31.49,31.99,31.35,31.43,198644,0
+AOSL.US,D,20230710,000000,31.46,31.97,31.01,31.52,149131,0
+AOSL.US,D,20230711,000000,31.61,31.85,31.1,31.75,193908,0
+AOSL.US,D,20230712,000000,32.23,32.36,31.905,32.18,142165,0
+AOSL.US,D,20230713,000000,32.24,32.72,32,32.6,135749,0
+AOSL.US,D,20230714,000000,32.46,32.72,31.88,32.02,136354,0
+AOSL.US,D,20230717,000000,32.04,32.99,31.92,32.75,145211,0
+AOSL.US,D,20230718,000000,32.63,32.95,32.36,32.44,169985,0
+AOSL.US,D,20230719,000000,32.4,32.63,32.23,32.54,122158,0
+AOSL.US,D,20230720,000000,32.17,32.17,30.7872,31.27,162528,0
+AOSL.US,D,20230721,000000,31.7,31.74,30.88,31.28,208168,0
+AOSL.US,D,20230724,000000,31.21,31.45,30.75,30.81,99671,0
+AOSL.US,D,20230725,000000,30.8,31.61,30.8,31.01,165442,0
+AOSL.US,D,20230726,000000,30.75,31.01,30.23,30.45,115430,0
+AOSL.US,D,20230727,000000,30.97,31.37,30.7,30.88,110725,0
+AOSL.US,D,20230728,000000,31.38,32.1099,31.24,31.45,103670,0
+AOSL.US,D,20230731,000000,31.57,32.93,31.57,32.88,202871,0
+AOSL.US,D,20230801,000000,32.54,32.78,32.25,32.73,143172,0
+AOSL.US,D,20230802,000000,32.29,32.554,32.04,32.38,159433,0
+AOSL.US,D,20230803,000000,31.93,33.16,31.9,32.47,170208,0
+AOSL.US,D,20230804,000000,32.3,33.64,32.235,33.26,253562,0
+AOSL.US,D,20230807,000000,33.44,33.725,32.825,33.5,186415,0
+AOSL.US,D,20230808,000000,33,33.74,32.85,33.56,178301,0
+AOSL.US,D,20230809,000000,33.3,33.3,31.52,31.82,277578,0
+AOSL.US,D,20230810,000000,34.12,35.4,33.39,34.3,397190,0
+AOSL.US,D,20230811,000000,34.08,34.34,32.165,32.47,233028,0
+AOSL.US,D,20230814,000000,32.37,33.066,32.11,32.8,168976,0
+AOSL.US,D,20230815,000000,32.77,32.88,32.29,32.33,109970,0
+AOSL.US,D,20230816,000000,32.17,32.26,31.51,31.71,157781,0
+AOSL.US,D,20230817,000000,31.67,31.75,30.53,30.57,168212,0
+AOSL.US,D,20230818,000000,30.53,31.23,30.27,30.99,154974,0
+AOSL.US,D,20230821,000000,30.98,31.54,30.62,31.22,127125,0
+AOSL.US,D,20230822,000000,31.53,31.61,30.28,30.73,156297,0
+AOSL.US,D,20230823,000000,30.63,31.24,30.47,31.06,112132,0
+AOSL.US,D,20230824,000000,31.23,31.23,30.18,30.22,119326,0
+AOSL.US,D,20230825,000000,30.24,30.39,29.78,30.14,75262,0
+AOSL.US,D,20230828,000000,30.3,30.67,29.9097,30.02,88160,0
+AOSL.US,D,20230829,000000,29.91,31.28,29.9,31.08,102300,0
+AOSL.US,D,20230830,000000,30.91,31.65,30.625,31.18,122308,0
+AOSL.US,D,20230831,000000,31.18,31.7,31.18,31.55,186484,0
+AOSL.US,D,20230901,000000,31.01,31.92,31.01,31.71,151814,0
+AOSL.US,D,20230905,000000,31.34,31.57,30.84,31.41,111240,0
+AOSL.US,D,20230906,000000,31.43,31.86,31.17,31.39,98706,0
+AOSL.US,D,20230907,000000,30.8,30.905,28.82,29.21,296074,0
+AOSL.US,D,20230908,000000,29.23,29.68,28.89,29.39,147638,0
+AOSL.US,D,20230911,000000,29.58,29.65,28.9,29.08,105939,0
+AOSL.US,D,20230912,000000,28.9,29.54,28.81,29.12,136493,0
+AOSL.US,D,20230913,000000,29.25,29.7099,28.815,29.12,124725,0
+AOSL.US,D,20230914,000000,29.52,30.14,29.28,30.03,189895,0
+AOSL.US,D,20230915,000000,29.96,29.96,29.44,29.52,371180,0
+AOSL.US,D,20230918,000000,29.34,29.77,29.245,29.48,90409,0
+AOSL.US,D,20230919,000000,29.19,29.605,28.91,29.28,103696,0
+AOSL.US,D,20230920,000000,29.35,29.5,28.57,28.57,72852,0
+AOSL.US,D,20230921,000000,28.25,28.84,28.05,28.58,122219,0
+AOSL.US,D,20230922,000000,28.85,29.7199,28.85,29.63,131107,0
+AOSL.US,D,20230925,000000,29.34,30.14,29.055,29.44,125980,0
+AOSL.US,D,20230926,000000,29.11,29.32,28.4,28.41,135608,0
+AOSL.US,D,20230927,000000,28.7,29.15,28.44,28.79,87897,0
+AOSL.US,D,20230928,000000,28.79,29.86,28.79,29.68,172398,0
+AOSL.US,D,20230929,000000,29.93,30.205,29.565,29.84,149211,0
+AOSL.US,D,20231002,000000,29.87,30.49,29.45,29.69,128901,0
+AOSL.US,D,20231003,000000,29.56,29.85,29.06,29.18,62925,0
+AOSL.US,D,20231004,000000,29.28,29.47,28.95,29.03,70151,0
+AOSL.US,D,20231005,000000,29.13,29.13,28.47,28.99,131897,0
+AOSL.US,D,20231006,000000,28.93,29.595,28.68,29.47,65772,0
+AOSL.US,D,20231009,000000,29,29.26,28.6675,29.03,95235,0
+AOSL.US,D,20231010,000000,29.17,29.965,29.02,29.59,68935,0
+AOSL.US,D,20231011,000000,29.61,29.86,29.41,29.82,64031,0
+AOSL.US,D,20231012,000000,29.66,29.79,29.16,29.35,86088,0
+AOSL.US,D,20231013,000000,29.21,29.515,27.13,27.37,144117,0
+AOSL.US,D,20231016,000000,27.37,28.2,27.16,28.16,172423,0
+AOSL.US,D,20231017,000000,27.76,28.66,27.23,28.24,152642,0
+AOSL.US,D,20231018,000000,27.69,27.86,26.88,26.93,116697,0
+AOSL.US,D,20231019,000000,27.26,28.14,26.66,26.73,219573,0
+AOSL.US,D,20231020,000000,26.86,27.14,25.93,26.11,206022,0
+AOSL.US,D,20231023,000000,25.91,26,25.26,25.42,153421,0
+AOSL.US,D,20231024,000000,25.57,25.92,25.36,25.85,109173,0
+AOSL.US,D,20231025,000000,25.46,25.46,24.79,25.02,114751,0
+AOSL.US,D,20231026,000000,25.04,25.28,24.57,24.71,174507,0
+AOSL.US,D,20231027,000000,24.83,24.83,23.84,24.01,256174,0
+AOSL.US,D,20231030,000000,24.12,24.12,22.7275,23.47,216409,0
+AOSL.US,D,20231031,000000,23.51,23.9462,23.23,23.72,97937,0
+AOSL.US,D,20231101,000000,23.64,23.77,23.025,23.76,103256,0
+AOSL.US,D,20231102,000000,24.34,24.91,24.065,24.85,98782,0
+AOSL.US,D,20231103,000000,25.23,26.0899,25.23,25.81,98799,0
+AOSL.US,D,20231106,000000,25.87,25.87,25.11,25.44,111000,0
+AOSL.US,D,20231107,000000,24.79,24.79,21.2501,21.53,394361,0
+AOSL.US,D,20231108,000000,21.48,21.78,20.86,21.21,165448,0
+AOSL.US,D,20231109,000000,21.53,21.83,20.41,20.45,177956,0
+AOSL.US,D,20231110,000000,20.56,21.23,20.03,20.98,185495,0
+AOSL.US,D,20231113,000000,20.85,21.02,20.64,20.95,126990,0
+AOSL.US,D,20231114,000000,21.63,22.78,21.6,22.7,203123,0
+AOSL.US,D,20231115,000000,22.63,23.25,22.44,22.53,109706,0
+AOSL.US,D,20231116,000000,22.38,22.38,21.85,22.06,103202,0
+AOSL.US,D,20231117,000000,22.34,22.46,21.93,22.42,123575,0
+AOSL.US,D,20231120,000000,22.53,22.84,22.2495,22.48,103276,0
+AOSL.US,D,20231121,000000,22.2,22.2,21.71,21.81,104795,0
+AOSL.US,D,20231122,000000,22.08,22.4,21.76,21.99,75825,0
+AOSL.US,D,20231124,000000,21.81,22.26,21.81,22.2,38842,0
+AOSL.US,D,20231127,000000,22.2,22.28,21.58,21.63,204263,0
+AOSL.US,D,20231128,000000,21.63,21.805,21.21,21.5,107938,0
+AOSL.US,D,20231129,000000,21.88,22.67,21.66,21.87,191055,0
+AOSL.US,D,20231130,000000,22,22,21.27,21.39,122908,0
+AOSL.US,D,20231201,000000,21.3,21.99,21.0801,21.74,96247,0
+AOSL.US,D,20231204,000000,21.7,22.25,21.58,22.23,106504,0
+AOSL.US,D,20231205,000000,22.07,22.33,21.62,21.68,93132,0
+AOSL.US,D,20231206,000000,21.99,22.5,21.83,21.95,93975,0
+AOSL.US,D,20231207,000000,22.17,22.7,21.92,22.61,127413,0
+AOSL.US,D,20231208,000000,22.47,23.08,22.37,22.72,140690,0
+AOSL.US,D,20231211,000000,22.7,23.1916,22.695,23.02,116539,0
+AOSL.US,D,20231212,000000,23.03,23.63,22.88,23.46,157945,0
+AOSL.US,D,20231213,000000,23.26,24.439,23.08,24.4,151134,0
+AOSL.US,D,20231214,000000,24.79,25.5766,24.79,25.42,197462,0
+AOSL.US,D,20231215,000000,25.8,25.86,24.82,24.87,913761,0
+AOSL.US,D,20231218,000000,25.15,25.15,24.59,24.75,149823,0
+AOSL.US,D,20231219,000000,24.83,25.43,24.72,25.16,113971,0
+AOSL.US,D,20231220,000000,25.05,26.5,24.87,25.08,273960,0
+AOSL.US,D,20231221,000000,25.53,26.01,25.3404,25.65,95707,0
+AOSL.US,D,20231222,000000,25.93,26.2996,25.58,25.77,85355,0
+AOSL.US,D,20231226,000000,25.78,26.62,25.78,26.45,91732,0
+AOSL.US,D,20231227,000000,26.57,26.8,26.3201,26.5,92670,0
+AOSL.US,D,20231228,000000,26.39,26.73,26.05,26.55,133220,0
+AOSL.US,D,20231229,000000,26.43,26.82,25.89,26.06,195062,0
+AOSL.US,D,20240102,000000,26.66,28.6,26.39,27.38,333109,0
+AOSL.US,D,20240103,000000,26.99,28.38,26.52,28.21,329645,0
+AOSL.US,D,20240104,000000,28.19,28.21,26.62,26.67,224800,0
+AOSL.US,D,20240105,000000,26.62,27.46,26.05,26.31,202854,0
+AOSL.US,D,20240108,000000,26.31,27.06,26.23,26.74,128237,0
+AOSL.US,D,20240109,000000,26.16,26.69,25.8625,26.48,167084,0
+AOSL.US,D,20240110,000000,26.37,26.385,25.56,26.12,163201,0
+AOSL.US,D,20240111,000000,26.39,26.71,26.17,26.54,134520,0
+AOSL.US,D,20240112,000000,26.79,26.87,26.4,26.43,93641,0
+AOSL.US,D,20240116,000000,26.16,26.343,25.935,26.16,124582,0
+AOSL.US,D,20240117,000000,25.64,26.33,25.45,26.25,174455,0
+AOSL.US,D,20240118,000000,26.68,27.31,26.45,27.23,110714,0
+AOSL.US,D,20240119,000000,27.34,27.62,26.61,27.54,117689,0
+AOSL.US,D,20240122,000000,28,28.5,27.79,28.17,176712,0
+AOSL.US,D,20240123,000000,28.58,28.79,28.3205,28.71,108459,0
+AOSL.US,D,20240124,000000,29.11,29.11,27.83,28.1,130941,0
+AOSL.US,D,20240125,000000,28.49,28.49,27.46,27.97,149590,0
+AOSL.US,D,20240126,000000,27.95,27.95,26.48,26.8,125746,0
+AOSL.US,D,20240129,000000,26.7,27.58,26.3847,27.57,170161,0
+AOSL.US,D,20240130,000000,27.31,27.7355,26.42,26.42,78076,0
+AOSL.US,D,20240131,000000,26.16,26.8,25.62,25.66,117914,0
+AOSL.US,D,20240201,000000,25.81,25.945,25.4846,25.89,114725,0
+AOSL.US,D,20240202,000000,25.53,25.82,25.22,25.23,93397,0
+AOSL.US,D,20240205,000000,25.07,26.18,24.83,26.07,166775,0
+AOSL.US,D,20240206,000000,25.9,25.97,25.31,25.74,155767,0
+AOSL.US,D,20240207,000000,23.55,24.42,21.3707,23,562340,0
+AOSL.US,D,20240208,000000,22.81,23.25,22.25,22.5,250274,0
+AOSL.US,D,20240209,000000,22.54,23.67,22.475,23.47,202483,0
+AOSL.US,D,20240212,000000,23.6,24.02,23.52,23.65,175003,0
+AOSL.US,D,20240213,000000,22.79,23.095,22.08,22.23,208657,0
+AOSL.US,D,20240214,000000,22.75,23.0583,22.41,22.89,167851,0
+AOSL.US,D,20240215,000000,23.29,23.43,22.73,22.97,194268,0
+AOSL.US,D,20240216,000000,22.88,23,22.35,22.41,127795,0
+AOSL.US,D,20240220,000000,22.07,22.59,21.7926,22.23,181139,0
+AOSL.US,D,20240221,000000,22.2,22.235,21.75,22.11,133970,0
+AOSL.US,D,20240222,000000,22.09,22.23,21.89,22.09,183577,0
+AOSL.US,D,20240223,000000,21.8,22.065,21.59,21.81,158051,0
+AOSL.US,D,20240226,000000,21.81,22.385,21.81,22.19,106018,0
+AOSL.US,D,20240227,000000,22.36,22.6795,21.97,22,107790,0
+AOSL.US,D,20240228,000000,21.68,22.01,21.61,21.66,115430,0
+AOSL.US,D,20240229,000000,22.15,22.295,21.59,21.9,158041,0
+AOSL.US,D,20240301,000000,22.05,22.96,21.935,22.86,157640,0
+AOSL.US,D,20240304,000000,23,23.3399,22.53,22.76,107269,0
+AOSL.US,D,20240305,000000,22.54,22.74,22.15,22.29,91783,0
+AOSL.US,D,20240306,000000,22.68,23.25,22.5,22.99,99164,0
+AOSL.US,D,20240307,000000,23.2,25.0092,23.2,24.58,135014,0
+AOSL.US,D,20240308,000000,24.9,25,23.91,23.94,85236,0
+AOSL.US,D,20240311,000000,23.59,24.01,23.33,23.56,127010,0
+AOSL.US,D,20240312,000000,23.58,23.66,23.08,23.32,100328,0
+AOSL.US,D,20240313,000000,23.05,23.33,22.36,22.47,130934,0
+AOSL.US,D,20240314,000000,22.25,22.47,21.475,21.64,111816,0
+AOSL.US,D,20240315,000000,21.4,21.93,21.4,21.55,271588,0
+AOSL.US,D,20240318,000000,21.61,21.6201,20.92,20.92,117765,0
+AOSL.US,D,20240319,000000,20.75,21.09,20.57,20.73,83448,0
+AOSL.US,D,20240320,000000,20.56,21.55,20.3621,21.35,132223,0
+AOSL.US,D,20240321,000000,21.59,23.15,21.55,22.22,198760,0
+AOSL.US,D,20240322,000000,22.1,22.22,21.58,21.64,65836,0
+AOSL.US,D,20240325,000000,21.57,21.76,21.43,21.58,59885,0
+AOSL.US,D,20240326,000000,21.71,21.8778,21.03,21.03,97043,0
+AOSL.US,D,20240327,000000,21.33,21.89,20.85,21.84,116910,0
+AOSL.US,D,20240328,000000,21.86,22.27,21.775,22.04,99634,0
+AOSL.US,D,20240401,000000,22,22.45,21.83,22.07,66979,0
+AOSL.US,D,20240402,000000,21.88,21.88,21.59,21.75,134935,0
+AOSL.US,D,20240403,000000,21.43,22.82,21.39,22.82,105491,0
+AOSL.US,D,20240404,000000,23.18,23.7303,22.66,22.8,127314,0
+AOSL.US,D,20240405,000000,22.68,22.76,22.1279,22.51,92804,0
+AOSL.US,D,20240408,000000,22.64,23.07,22.5,22.91,52386,0
+AOSL.US,D,20240409,000000,23.08,23.305,22.91,23.18,66147,0
+AOSL.US,D,20240410,000000,22.32,23.22,22.09,22.28,105975,0
+AOSL.US,D,20240411,000000,22.21,22.93,21.99,22.89,82450,0
+AOSL.US,D,20240412,000000,22.52,22.52,21.66,21.72,78714,0
+AOSL.US,D,20240415,000000,22.02,22.07,21.16,21.46,95573,0
+AOSL.US,D,20240416,000000,21.25,21.53,20.98,21.35,61204,0
+AOSL.US,D,20240417,000000,21.5,21.69,20.63,20.66,73766,0
+AOSL.US,D,20240418,000000,20.48,20.48,19.87,20.02,138176,0
+AOSL.US,D,20240419,000000,19.81,19.988,19.38,19.55,162766,0
+AOSL.US,D,20240422,000000,19.8,19.95,19.43,19.79,89923,0
+AOSL.US,D,20240423,000000,19.79,20.41,19.79,20.18,84345,0
+AOSL.US,D,20240424,000000,20.23,21.25,20.23,21.21,132579,0
+AOSL.US,D,20240425,000000,20.98,21.56,20.7279,21.51,98928,0
+AOSL.US,D,20240426,000000,21.5,22.28,21.46,22.19,80848,0
+AOSL.US,D,20240429,000000,22.2,22.56,21.89,22.46,82225,0
+AOSL.US,D,20240430,000000,22.27,22.345,21.84,21.87,105987,0
+AOSL.US,D,20240501,000000,21.64,21.7678,21,21.07,123160,0
+AOSL.US,D,20240502,000000,21.38,21.94,20.965,21.9,78846,0
+AOSL.US,D,20240503,000000,22.58,22.6965,22.03,22.36,80004,0
+AOSL.US,D,20240506,000000,22.49,22.67,21.76,22.16,245615,0
+AOSL.US,D,20240507,000000,22.39,23.37,22.27,22.28,173946,0
+AOSL.US,D,20240508,000000,23,27.205,22.786,26.93,594972,0
+AOSL.US,D,20240509,000000,26.67,27.17,26.292,27.09,257841,0
+AOSL.US,D,20240510,000000,26.74,27.2,26.55,27,226962,0
+AOSL.US,D,20240513,000000,26.97,27.48,26.21,27.19,159796,0
+AOSL.US,D,20240514,000000,27.43,27.69,27.02,27.62,165245,0
+AOSL.US,D,20240515,000000,27.77,27.82,27.021,27.79,182300,0
+AOSL.US,D,20240516,000000,27.57,27.87,27.22,27.25,164279,0
+AOSL.US,D,20240517,000000,27.55,27.55,26.82,27.23,103654,0
+AOSL.US,D,20240520,000000,27.18,27.5218,26.56,26.69,128274,0
+AOSL.US,D,20240521,000000,26.45,26.625,26.0701,26.58,95061,0
+AOSL.US,D,20240522,000000,26.86,27.7685,26.71,27.4,141851,0
+AOSL.US,D,20240523,000000,28,28.7,27,27.25,216432,0
+AOSL.US,D,20240524,000000,27.46,28.9,27.33,28.34,161271,0
+AOSL.US,D,20240528,000000,28.71,29.96,28.46,29.71,288645,0
+AOSL.US,D,20240529,000000,29.07,29.6,28.88,29.44,136660,0
+AOSL.US,D,20240530,000000,29.69,30.58,29.65,29.79,235519,0
+AOSL.US,D,20240531,000000,29.99,30.39,28.94,29.31,156611,0
+AOSL.US,D,20240603,000000,29.69,29.96,27.99,28.79,209592,0
+AOSL.US,D,20240604,000000,28.74,28.74,27.9,28.4,109560,0
+AOSL.US,D,20240605,000000,28.74,29.83,28.49,29.71,229762,0
+AOSL.US,D,20240606,000000,29.57,29.78,29,29.53,114580,0
+AOSL.US,D,20240607,000000,29.22,29.63,28.92,29.15,93496,0
+AOSL.US,D,20240610,000000,28.71,29.537,28.71,29.37,127044,0
+AOSL.US,D,20240611,000000,29.04,29.59,28.7,29.57,179421,0
+AOSL.US,D,20240612,000000,30,31.26,29.99,30.67,202942,0
+AOSL.US,D,20240613,000000,30.58,30.6,29.31,29.93,166256,0
+AOSL.US,D,20240614,000000,30.01,30.19,29.68,30.13,144345,0
+AOSL.US,D,20240617,000000,29.72,30.56,29.41,30.52,176254,0
+AOSL.US,D,20240618,000000,30.55,31.4,30.325,31.35,206526,0
+AOSL.US,D,20240620,000000,31.5,36.5,31.04,32.54,1334192,0
+AOSL.US,D,20240621,000000,32.61,32.88,31.56,32.49,816071,0
+AOSL.US,D,20240624,000000,32.56,36.5998,32.56,35.88,766712,0
+AOSL.US,D,20240625,000000,35.88,36.65,34.09,36.58,521761,0
+AOSL.US,D,20240626,000000,36.42,37.5264,36.25,37.38,522852,0
+AOSL.US,D,20240627,000000,37.52,37.57,34.69,35.77,394729,0
+AOSL.US,D,20240628,000000,37,37.88,36.07,37.37,528002,0
+AOSL.US,D,20240701,000000,37.37,38.38,36.6,38.24,312588,0
+AOSL.US,D,20240702,000000,38.11,40.79,38.11,38.42,529941,0
+AOSL.US,D,20240703,000000,38.64,39.4799,37.71,37.82,214186,0
+AOSL.US,D,20240705,000000,37.82,38.19,36.69,37.48,381062,0
+AOSL.US,D,20240708,000000,37.48,37.96,37.0601,37.43,324613,0
+AOSL.US,D,20240709,000000,37.6,38.24,36.88,38.17,237240,0
+AOSL.US,D,20240710,000000,38.23,38.34,37.06,37.14,226114,0
+AOSL.US,D,20240711,000000,38.81,40.2553,38.275,39.62,736772,0
+AOSL.US,D,20240712,000000,40.25,44.08,39.51,42.31,1124571,0
+AOSL.US,D,20240715,000000,42.28,46.73,41.05,45.69,1091111,0
+AOSL.US,D,20240716,000000,46.85,47.2499,45.83,47.03,528860,0
+AOSL.US,D,20240717,000000,45.42,46.35,43.88,45.4,711907,0
+AOSL.US,D,20240718,000000,46.54,47.45,44.35,45.35,487259,0
+AOSL.US,D,20240719,000000,44.95,45.19,43,43.05,439316,0
+AOSL.US,D,20240722,000000,43.06,43.475,40.4,42.76,723746,0
+AOSL.US,D,20240723,000000,41.8,46.69,41.51,45.87,746206,0
+AOSL.US,D,20240724,000000,45.41,45.86,43.24,43.27,408916,0
+AOSL.US,D,20240725,000000,43.27,44,41.01,41.1,557902,0
+AOSL.US,D,20240726,000000,42.78,44.4,41.84,43.53,355697,0
+AOSL.US,D,20240729,000000,44.05,45.75,43.11,43.19,306543,0
+AOSL.US,D,20240730,000000,43.41,43.6566,40.18,40.25,375527,0
+AOSL.US,D,20240731,000000,41.17,42.6,40.1901,41.4,387089,0
+AOSL.US,D,20240801,000000,41.06,41.42,37.92,38.25,336104,0
+AOSL.US,D,20240802,000000,36.01,37.13,34.375,34.81,466187,0
+AOSL.US,D,20240805,000000,32.37,34.72,31.93,34.26,409954,0
+AOSL.US,D,20240806,000000,34.09,35.52,33.84,34.5,242657,0
+AOSL.US,D,20240807,000000,35.65,35.94,33.44,33.47,301323,0
+AOSL.US,D,20240808,000000,37,39.39,34.96,35,928664,0
+AOSL.US,D,20240809,000000,34.61,36.25,34,36.21,227796,0
+AOSL.US,D,20240812,000000,36.06,36.2,34.48,34.78,207129,0
+AOSL.US,D,20240813,000000,35.48,36.75,35.33,36.06,182528,0
+AOSL.US,D,20240814,000000,36.02,36.25,34.75,35.09,214816,0
+AOSL.US,D,20240815,000000,36.62,37.8,35.98,37.27,212541,0
+AOSL.US,D,20240816,000000,37.07,38.26,37.07,37.37,191894,0
+AOSL.US,D,20240819,000000,36.89,37.115,36.0339,36.84,196359,0
+AOSL.US,D,20240820,000000,36.61,36.65,35.34,35.94,301823,0
+AOSL.US,D,20240821,000000,36.4,36.7,35.13,36.03,183953,0
+AOSL.US,D,20240822,000000,36.19,38.97,36.03,36.45,563285,0
+AOSL.US,D,20240823,000000,37.04,38.96,37.04,38.33,234118,0
+AOSL.US,D,20240826,000000,38.25,38.55,37.2601,37.92,164725,0
+AOSL.US,D,20240827,000000,37.44,38.42,36.77,37.66,142280,0
+AOSL.US,D,20240828,000000,38.19,42.28,37.5,41.91,1074205,0
+AOSL.US,D,20240829,000000,41.56,43.45,40.64,41.23,392156,0
+AOSL.US,D,20240830,000000,41.52,43.87,41.32,41.81,358123,0
+AOSL.US,D,20240903,000000,40.5,41.02,36.34,36.54,525596,0
+AOSL.US,D,20240904,000000,35.8,37.4814,34.342,35.91,1012412,0
+AOSL.US,D,20240905,000000,35.54,35.91,34.266,34.52,269759,0
+AOSL.US,D,20240906,000000,33.95,34.05,32.01,32.1,330200,0
+AOSL.US,D,20240909,000000,32.47,33.5,32.175,32.81,228403,0
+AOSL.US,D,20240910,000000,32.76,32.8,31.73,32.61,211327,0
+AOSL.US,D,20240911,000000,32.71,34.57,31.9,34.39,287506,0
+AOSL.US,D,20240912,000000,34.72,35.55,33.72,35.06,259877,0
+AOSL.US,D,20240913,000000,35.81,37.5,35.72,37.41,247703,0
+AOSL.US,D,20240916,000000,36.84,36.84,35.03,35.49,205485,0
+AOSL.US,D,20240917,000000,36.13,36.6899,34.59,34.92,297631,0
+AOSL.US,D,20240918,000000,35.27,36.22,34.26,34.26,210357,0
+AOSL.US,D,20240919,000000,36.01,36.54,35.287,36.08,151159,0
+AOSL.US,D,20240920,000000,35.42,35.95,34.79,34.81,755324,0
+AOSL.US,D,20240923,000000,35.06,35.47,34.07,34.61,189925,0
+AOSL.US,D,20240924,000000,35.15,35.812,34.5323,35.06,203764,0
+AOSL.US,D,20240925,000000,35.38,36.61,35.38,35.86,235194,0
+AOSL.US,D,20240926,000000,37.59,38.085,36.03,37.8,244012,0
+AOSL.US,D,20240927,000000,38.36,38.4225,36.75,37.32,152110,0
+AOSL.US,D,20240930,000000,36.76,37.87,36.19,37.12,158513,0
+AOSL.US,D,20241001,000000,37.01,37.28,35,35.74,187936,0
+AOSL.US,D,20241002,000000,35.4,36.91,35.35,36.44,146993,0
+AOSL.US,D,20241003,000000,36.04,36.815,35.41,35.72,120416,0
+AOSL.US,D,20241004,000000,36.91,37.3266,36.04,36.34,125240,0
+AOSL.US,D,20241007,000000,35.85,36.32,35.33,35.77,198979,0
+AOSL.US,D,20241008,000000,35.77,36.17,35.3,35.92,111820,0
+AOSL.US,D,20241009,000000,35.98,36.925,35.1865,36.31,170822,0
+AOSL.US,D,20241010,000000,35.29,35.94,34.4309,35.9,196063,0
+AOSL.US,D,20241011,000000,35.71,38.62,35.71,38.56,215557,0
+AOSL.US,D,20241014,000000,38.98,39.29,38.08,38.45,130145,0
+AOSL.US,D,20241015,000000,38.11,38.85,36.55,36.74,161083,0
+AOSL.US,D,20241016,000000,37.15,37.82,36.4626,37.23,111904,0
+AOSL.US,D,20241017,000000,38.11,38.11,37.175,37.45,123087,0
+AOSL.US,D,20241018,000000,37.55,38.8,37.34,37.84,142877,0
+AOSL.US,D,20241021,000000,37.79,37.79,35.9,36.58,177849,0
+AOSL.US,D,20241022,000000,36.09,36.7,35.94,36.2,111371,0
+AOSL.US,D,20241023,000000,36.16,36.41,35.14,35.43,107861,0
+AOSL.US,D,20241024,000000,35.49,36.08,35.41,35.45,110235,0
+AOSL.US,D,20241025,000000,35.95,37,35.8,36.01,171880,0
+AOSL.US,D,20241028,000000,36.03,36.77,35.61,36.22,162165,0
+AOSL.US,D,20241029,000000,35.77,37.06,35.49,36.63,171743,0
+AOSL.US,D,20241030,000000,35.75,36.51,34.89,34.96,125270,0
+AOSL.US,D,20241031,000000,34.58,34.58,32.7,33.04,196685,0
+AOSL.US,D,20241101,000000,33.23,35.78,33.23,34,388328,0
+AOSL.US,D,20241104,000000,33.69,35.41,33.08,33.25,427111,0
+AOSL.US,D,20241105,000000,28.52,30.1667,26.0301,26.77,1001382,0
+AOSL.US,D,20241106,000000,26.78,27.755,26.56,27.34,501713,0
+AOSL.US,D,20241107,000000,27.65,28.18,26.73,27.24,309401,0
+AOSL.US,D,20241108,000000,26.93,27.7,26.0349,26.49,376026,0
+AOSL.US,D,20241111,000000,26.5,28.31,26.08,28.12,493498,0
+AOSL.US,D,20241112,000000,27.91,28.595,25.97,26.72,460917,0
+AOSL.US,D,20241113,000000,26.93,28.5,26.93,27.41,617723,0
+AOSL.US,D,20241114,000000,28.43,30.6,28.215,29.85,577738,0
+AOSL.US,D,20241115,000000,30,32.24,28.02,28.09,633643,0
+AOSL.US,D,20241118,000000,27.72,30.92,27.63,30.62,474890,0
+AOSL.US,D,20241119,000000,30.48,32.49,30.3117,32.17,385833,0
+AOSL.US,D,20241120,000000,31.76,32.0231,29.83,30.39,576035,0
+AOSL.US,D,20241121,000000,30.71,41.4,30.56,40.4,1788031,0
+AOSL.US,D,20241122,000000,41.25,42.2,37.11,38.63,1790921,0
+AOSL.US,D,20241125,000000,41.66,45.7,40.3,40.36,1316034,0
+AOSL.US,D,20241126,000000,39.97,41.1,38.7,39.68,963440,0
+AOSL.US,D,20241127,000000,39.32,39.32,34.9901,36.05,1248326,0
+AOSL.US,D,20241129,000000,36.67,42.51,36.67,41.47,804398,0
+AOSL.US,D,20241202,000000,42.75,44.9,40.49,41.39,954206,0
+AOSL.US,D,20241203,000000,41,47.28,40.51,46.55,2870275,0
+AOSL.US,D,20241204,000000,47.6,51.69,46.915,49.16,1673734,0
+AOSL.US,D,20241205,000000,50.14,53.29,47.04,47.23,1232218,0
+AOSL.US,D,20241206,000000,48,49.77,47.04,48.43,664306,0
+AOSL.US,D,20241209,000000,48.43,49.61,46.99,48.69,730947,0
+AOSL.US,D,20241210,000000,48.18,49.89,46.401,46.76,592751,0
+AOSL.US,D,20241211,000000,47.33,50,46.93,48.88,656285,0
+AOSL.US,D,20241212,000000,47.38,49.0775,47,47.18,491304,0
+AOSL.US,D,20241213,000000,48,49.61,44.69,45.2,744709,0
+AOSL.US,D,20241216,000000,45.21,45.39,36,43.02,2695575,0
+AOSL.US,D,20241217,000000,42.58,42.61,37.91,42.51,1420753,0
+AOSL.US,D,20241218,000000,43.5,46.22,41.52,42.46,1111384,0
+AOSL.US,D,20241219,000000,42.17,43.32,37.5,37.52,906810,0
+AOSL.US,D,20241220,000000,37.13,40.02,36.82,38.31,1175732,0
+AOSL.US,D,20241223,000000,38.4,39.2699,37.85,38.98,433653,0
+AOSL.US,D,20241224,000000,39.05,40.2599,38.5,39.785,158267,0
+AOSL.US,D,20241226,000000,39.8,41.42,38.68,41.05,347049,0
+AOSL.US,D,20241227,000000,40.65,40.8,38.0228,38.36,481953,0
+AOSL.US,D,20241230,000000,37.74,37.74,36,36.92,337536,0
+AOSL.US,D,20241231,000000,37.58,38.37,36.7695,37.03,513747,0
+AOSL.US,D,20250102,000000,37.79,39.35,35.34,36.54,349754,0
+AOSL.US,D,20250103,000000,36.91,38.76,36.82,38.63,351380,0
+AOSL.US,D,20250106,000000,40,41.845,39.45,40.56,526233,0
+AOSL.US,D,20250107,000000,41.05,41.6499,38.49,38.575,462417,0
+AOSL.US,D,20250108,000000,38,39.06,36.62,38.86,389570,0
+AOSL.US,D,20250110,000000,37.74,38.19,34.88,36,776199,0
+AOSL.US,D,20250113,000000,35,35.55,33.63,35.26,548828,0
+AOSL.US,D,20250114,000000,36.04,36.6899,34.87,35.53,248530,0
+AOSL.US,D,20250115,000000,37,38.385,36.6,36.67,389681,0
+AOSL.US,D,20250116,000000,37.1,38.79,36.7336,38.31,621796,0
+AOSL.US,D,20250117,000000,39.4,41.67,38.52,41.6,872661,0
+AOSL.US,D,20250121,000000,42,42.5,40.38,42.36,565673,0
+AOSL.US,D,20250122,000000,42.6,44.9095,41.79,42.11,785977,0
+AOSL.US,D,20250123,000000,41.15,42.21,38.98,39.33,785773,0
+AOSL.US,D,20250124,000000,38.515,41.15,36.62,40.7,902643,0
+AOSL.US,D,20250127,000000,37.94,39.26,34.52,35.22,832585,0
+AOSL.US,D,20250128,000000,36.38,36.93,34.965,35.85,501761,0
+AOSL.US,D,20250129,000000,35.96,36.12,35.0787,35.63,365491,0
+AOSL.US,D,20250130,000000,36.56,37.715,36.165,37.42,434514,0
+AOSL.US,D,20250131,000000,37.36,39.36,36.28,38.42,590859,0
+AOSL.US,D,20250203,000000,36.96,39.17,36.54,38.8,530912,0
+AOSL.US,D,20250204,000000,38.67,43.66,38.525,43.15,1091521,0
+AOSL.US,D,20250205,000000,42.3,43.4,40.56,43.33,926599,0
+AOSL.US,D,20250206,000000,38.53,43.52,38.22,41.72,1641446,0
+AOSL.US,D,20250207,000000,42.28,46.65,38.06,39.85,2231912,0
+AOSL.US,D,20250210,000000,41.26,41.9999,36.31,37.15,1041795,0
+AOSL.US,D,20250211,000000,36.26,37.265,35.27,35.43,580439,0
+AOSL.US,D,20250212,000000,34.54,35.2,33.65,34.35,609888,0
+AOSL.US,D,20250213,000000,34.5,35.42,33.39,34.55,708984,0
+AOSL.US,D,20250214,000000,34.48,34.97,34.08,34.74,398110,0
+AOSL.US,D,20250218,000000,35.16,37.0812,35,35.93,461473,0
+AOSL.US,D,20250219,000000,35.85,37.37,35.1756,36.64,363136,0
+AOSL.US,D,20250220,000000,36.78,36.97,35.55,36.41,310316,0
+AOSL.US,D,20250221,000000,36.87,36.87,33.9,34.08,417147,0
+AOSL.US,D,20250224,000000,34.1,34.24,31.59,31.66,592769,0
+AOSL.US,D,20250225,000000,31.38,32.25,30.22,31.13,892431,0
+AOSL.US,D,20250226,000000,32.96,34.16,32.26,33.32,773099,0
+AOSL.US,D,20250227,000000,33.54,33.54,30.23,30.25,610911,0
+AOSL.US,D,20250228,000000,30,30.99,29.29,30.28,605375,0
+AOSL.US,D,20250303,000000,31.11,31.11,27.46,27.63,777309,0
+AOSL.US,D,20250304,000000,27.14,28.83,26.6,27.95,1473008,0
+AOSL.US,D,20250305,000000,27.78,27.99,26.51,27.52,792674,0
+AOSL.US,D,20250306,000000,26.33,27.31,25.53,26.81,526930,0
+AOSL.US,D,20250307,000000,26.64,28.01,25.77,27.45,462278,0
+AOSL.US,D,20250310,000000,26.32,26.75,25.13,25.38,488811,0
+AOSL.US,D,20250311,000000,25.42,26.855,24.12,25.89,622964,0
+AOSL.US,D,20250312,000000,26.735,27.04,25.54,26.21,393294,0
+AOSL.US,D,20250313,000000,26.43,26.7,25.265,25.68,354542,0
+AOSL.US,D,20250314,000000,26.33,27.55,26.06,26.65,400407,0
+AOSL.US,D,20250317,000000,26.61,27.8325,26.3,27.61,348086,0
+AOSL.US,D,20250318,000000,27.09,27.26,26.71,26.85,302809,0
+AOSL.US,D,20250319,000000,26.9,28.4,26.62,27.29,350516,0
+AOSL.US,D,20250320,000000,26.75,27.21,26.49,26.72,203911,0
+AOSL.US,D,20250321,000000,26.08,26.75,25.7072,26.29,713809,0
+AOSL.US,D,20250324,000000,27.44,28.09,26.92,26.98,341737,0
+AOSL.US,D,20250325,000000,26.86,28,26.48,27.82,348007,0
+AOSL.US,D,20250326,000000,27.72,27.79,26.97,27.49,375127,0
+AOSL.US,D,20250327,000000,27.09,28.06,26.43,26.73,499003,0
+AOSL.US,D,20250328,000000,26.8,27,25.62,26.03,408542,0
+AOSL.US,D,20250331,000000,25,25.105,23.65,24.86,338624,0
+AOSL.US,D,20250401,000000,24.82,25.46,24.17,24.91,394756,0
+AOSL.US,D,20250402,000000,24.14,26.1108,24.14,25.66,281465,0
+AOSL.US,D,20250403,000000,23.5,23.865,20.04,20.17,986490,0
+AOSL.US,D,20250404,000000,18.48,18.65,16.38,18.48,1097795,0
+AOSL.US,D,20250407,000000,17.32,20.28,16.79,19.315,743109,0
+AOSL.US,D,20250408,000000,20.6,20.8,17.32,17.86,689268,0
+AOSL.US,D,20250409,000000,17.8,23.01,17.41,22.84,695274,0
+AOSL.US,D,20250410,000000,21.12,21.5,18.645,19.47,522773,0
+AOSL.US,D,20250411,000000,19.28,19.44,17.8,18.92,445570,0
+AOSL.US,D,20250414,000000,19.68,19.9345,18.62,19.39,811636,0
+AOSL.US,D,20250415,000000,19.38,20.31,18.95,19.08,547777,0
+AOSL.US,D,20250416,000000,18.33,18.48,17.155,18.065,568324,0
+AOSL.US,D,20250417,000000,17.93,18.55,17.31,17.34,805291,0
+AOSL.US,D,20250421,000000,16.98,17.33,15.895,16.25,1217766,0
+AOSL.US,D,20250422,000000,16.7,17.085,16.28,16.29,1225460,0
+AOSL.US,D,20250423,000000,17.71,18.35,16.99,17.43,1018052,0
+AOSL.US,D,20250424,000000,17.9,19.8,17.865,19.52,578242,0
+AOSL.US,D,20250425,000000,19.24,19.5,18.47,19.43,400214,0
+AOSL.US,D,20250428,000000,19.26,19.72,18.61,19.04,342826,0
+AOSL.US,D,20250429,000000,18.69,19.62,18.51,19.1,383597,0
+AOSL.US,D,20250430,000000,18.16,18.92,17.9,18.83,315395,0
+AOSL.US,D,20250501,000000,19.56,19.945,19.1,19.41,311757,0
+AOSL.US,D,20250502,000000,19.9,21.13,19.86,20.91,374748,0
+AOSL.US,D,20250505,000000,20.45,20.87,19.86,20.29,321166,0
+AOSL.US,D,20250506,000000,19.73,19.96,19.25,19.75,248829,0
+AOSL.US,D,20250507,000000,19.75,20.16,19.31,20.06,366727,0
+AOSL.US,D,20250508,000000,22.18,22.7,19.94,20.67,602154,0
+AOSL.US,D,20250509,000000,21,21.9008,20.6001,21.76,340222,0
+AOSL.US,D,20250512,000000,23.73,24.86,23.4139,23.83,497751,0
+AOSL.US,D,20250513,000000,23.94,24.98,23.94,24.79,380594,0
+AOSL.US,D,20250514,000000,24.94,25.19,23.96,24.35,396074,0
+AOSL.US,D,20250515,000000,23.85,24.035,23.26,23.46,304175,0
+AOSL.US,D,20250516,000000,23.41,23.59,22.91,23.14,269295,0
+AOSL.US,D,20250519,000000,22.47,22.63,21.95,22.61,280733,0
+AOSL.US,D,20250520,000000,22.4,22.75,22.11,22.51,202167,0
+AOSL.US,D,20250521,000000,22.07,22.345,21.1,21.25,255472,0
+AOSL.US,D,20250522,000000,21.19,21.59,20.95,21.11,223748,0
+AOSL.US,D,20250523,000000,20.12,20.81,20.12,20.73,633499,0
+AOSL.US,D,20250527,000000,21.49,21.955,20.935,21.58,383984,0
+AOSL.US,D,20250528,000000,21.38,21.7,20.36,21.53,526131,0
+AOSL.US,D,20250529,000000,22.34,22.5083,21.195,21.38,392035,0
+AOSL.US,D,20250530,000000,21.02,21.34,20.27,21.22,450275,0
+AOSL.US,D,20250602,000000,21.19,21.45,20.66,21.35,286745,0
+AOSL.US,D,20250603,000000,21.57,23.18,21.14,22.95,1007311,0
+AOSL.US,D,20250604,000000,23.36,23.83,22.7334,23.42,326960,0
+AOSL.US,D,20250605,000000,24.23,24.23,22.655,22.8,259527,0
+AOSL.US,D,20250606,000000,23.08,23.68,22.66,22.97,277381,0
+AOSL.US,D,20250609,000000,23.46,24.63,23.45,24.51,401841,0
+AOSL.US,D,20250610,000000,24.7,25.59,24.45,24.99,314815,0
+AOSL.US,D,20250611,000000,25.4,25.55,24.845,25.08,428135,0
+AOSL.US,D,20250612,000000,24.61,25.09,24.222,24.8,232853,0
+AOSL.US,D,20250613,000000,23.88,24.276,22.645,22.69,388927,0
+AOSL.US,D,20250616,000000,23.32,24.23,22.8948,23.68,333322,0
+AOSL.US,D,20250617,000000,23.33,24.29,22.79,23.8,220487,0
+AOSL.US,D,20250618,000000,23.88,24.87,23.83,24.4,224753,0
+AOSL.US,D,20250620,000000,24.7,24.7,23.72,24.12,629706,0
+AOSL.US,D,20250623,000000,23.8,24.445,23.54,24.39,188329,0
+AOSL.US,D,20250624,000000,24.94,25.63,24.69,25.41,281809,0
+AOSL.US,D,20250625,000000,25.58,25.7564,24.75,25.37,228344,0
+AOSL.US,D,20250626,000000,25.45,25.97,25.29,25.8,273795,0
+AOSL.US,D,20250627,000000,26,26.15,25.14,25.71,471519,0
+AOSL.US,D,20250630,000000,25.92,26.72,25.1333,25.66,272174,0
+AOSL.US,D,20250701,000000,25.19,26.93,25.01,26.55,238990,0
+AOSL.US,D,20250702,000000,26.64,27.78,26.635,27.71,225305,0
+AOSL.US,D,20250703,000000,28.22,28.22,27.5001,27.795,104447,0
+AOSL.US,D,20250707,000000,27.05,27.66,26.41,26.57,177655,0
+AOSL.US,D,20250708,000000,26.92,28.44,26.92,27.97,235872,0
+AOSL.US,D,20250709,000000,28,28.4554,27.1,27.61,218073,0
+AOSL.US,D,20250710,000000,27.9,28.895,27.51,28.04,238441,0
+AOSL.US,D,20250711,000000,27.99,28.4399,27.26,27.64,289774,0
+AOSL.US,D,20250714,000000,27.21,27.21,25.945,26.79,216069,0
+AOSL.US,D,20250715,000000,28.19,28.94,27.11,27.14,207533,0
+AOSL.US,D,20250716,000000,27.27,27.74,26.45,27.61,201125,0
+AOSL.US,D,20250717,000000,27.55,28.39,27.19,28.18,202302,0
+AOSL.US,D,20250718,000000,28.56,28.93,27.86,28.65,194186,0
+AOSL.US,D,20250721,000000,28.84,30.06,28.84,28.89,267470,0
+AOSL.US,D,20250722,000000,28.71,29.16,27.29,28.26,201844,0
+AOSL.US,D,20250723,000000,28.22,28.63,27.7798,28.52,202484,0
+AOSL.US,D,20250724,000000,28.5,28.5,27.34,27.48,174701,0
+AOSL.US,D,20250725,000000,27.47,27.55,26.92,27.29,127613,0
+AOSL.US,D,20250728,000000,27.75,28.42,27.6,28.06,185644,0
+AOSL.US,D,20250729,000000,28.44,28.845,27.1,27.41,146066,0
+AOSL.US,D,20250730,000000,27.88,28,26.57,27.01,176165,0
+AOSL.US,D,20250731,000000,26.66,26.685,24.97,25.47,337078,0
+AOSL.US,D,20250801,000000,24.915,25.34,24.01,24.82,297142,0
+AOSL.US,D,20250804,000000,25.28,26.16,24.94,26.13,199717,0
+AOSL.US,D,20250805,000000,26.32,26.57,25.4,26.07,174044,0
+AOSL.US,D,20250806,000000,26.02,26.48,25.32,26.2,199100,0
+AOSL.US,D,20250807,000000,24.21,25.28,20.67,24.69,695892,0
+AOSL.US,D,20250808,000000,24.62,25.83,24.12,25.83,301079,0
+AOSL.US,D,20250811,000000,26.04,26.2,25.13,25.28,260616,0
+AOSL.US,D,20250812,000000,25.83,27.8,25.59,27.3,254438,0
+AOSL.US,D,20250813,000000,27.46,27.94,27.04,27.66,185394,0
+AOSL.US,D,20250814,000000,26.86,27.215,26.47,27.06,169266,0
+AOSL.US,D,20250815,000000,27.01,27.01,26.15,26.5,150103,0
+AOSL.US,D,20250818,000000,26.5,26.92,26.295,26.43,170963,0
+AOSL.US,D,20250819,000000,26.57,26.795,25.96,26.395,176863,0
+AOSL.US,D,20250820,000000,26.32,26.68,25.295,26.28,271826,0
+AOSL.US,D,20250821,000000,25.94,26.74,25.6,26.72,170197,0
+AOSL.US,D,20250822,000000,27,28.98,27,28.84,215936,0
+AOSL.US,D,20250825,000000,28.84,28.905,27.955,28.09,166282,0
+AOSL.US,D,20250826,000000,28.24,29.19,28.24,29.15,198046,0
+AOSL.US,D,20250827,000000,28.96,29.79,28.95,29.61,172871,0
+AOSL.US,D,20250828,000000,29.76,30.3,29.27,29.92,216441,0
+AOSL.US,D,20250829,000000,29.69,29.77,28.42,28.77,230130,0
+AOSL.US,D,20250902,000000,27.81,28.33,27.49,28.26,197786,0
+AOSL.US,D,20250903,000000,28.26,28.67,27.465,27.79,211764,0
+AOSL.US,D,20250904,000000,27.62,28.17,27.21,27.95,256974,0
+AOSL.US,D,20250905,000000,28.51,28.71,27.65,27.95,303859,0
+AOSL.US,D,20250908,000000,28.1,28.56,27.44,28.56,292000,0
+AOSL.US,D,20250909,000000,28.41,28.41,27.72,27.89,164856,0
+AOSL.US,D,20250910,000000,28.31,29.49,27.68,28.6,213940,0
+AOSL.US,D,20250911,000000,28.71,29.25,28.71,29.16,176422,0
+AOSL.US,D,20250912,000000,29.19,29.21,28.315,28.43,144961,0
+AOSL.US,D,20250915,000000,28.43,29.76,28.165,29.39,242685,0
+AOSL.US,D,20250916,000000,29.41,29.68,28.16,28.49,271854,0
+AOSL.US,D,20250917,000000,28.32,29.265,27.66,28.1,265720,0
+AOSL.US,D,20250918,000000,29.54,29.6,28.79,29.47,258801,0
+AOSL.US,D,20250919,000000,29.55,29.55,28.345,28.62,453715,0
+AOSL.US,D,20250922,000000,28.88,30.905,28.48,30.69,277649,0
+AOSL.US,D,20250923,000000,30.94,31.56,29.67,29.91,189026,0
+AOSL.US,D,20250924,000000,29.78,30.51,29.0445,30.13,203043,0
+AOSL.US,D,20250925,000000,29.4,29.43,28.45,28.75,199773,0
+AOSL.US,D,20250926,000000,28.8,28.8,28.03,28.47,168792,0
+AOSL.US,D,20250929,000000,28.79,28.855,27.54,27.71,206824,0
+AOSL.US,D,20250930,000000,27.83,28.16,27.19,27.96,251232,0
+AOSL.US,D,20251001,000000,27.96,27.96,26.885,26.99,320570,0
+AOSL.US,D,20251002,000000,27.49,27.8,26.77,27.39,369671,0
+AOSL.US,D,20251003,000000,27.74,29.055,27.39,28.22,342997,0
+AOSL.US,D,20251006,000000,28.91,29.2199,27.905,28.04,218145,0
+AOSL.US,D,20251007,000000,28.38,28.83,26.99,27.08,193870,0
+AOSL.US,D,20251008,000000,27.14,28.345,27,27.93,185807,0
+AOSL.US,D,20251009,000000,27.92,28.52,27.065,28.4,174301,0
+AOSL.US,D,20251010,000000,28.37,28.465,25.63,25.66,214601,0
+AOSL.US,D,20251013,000000,27.04,30,26.85,29.43,415840,0
+AOSL.US,D,20251014,000000,28.71,31.31,28.52,30.13,384697,0
+AOSL.US,D,20251015,000000,31.07,31.94,30.64,31.24,319253,0
+AOSL.US,D,20251016,000000,31.61,31.9,30.8,30.99,309427,0
+AOSL.US,D,20251017,000000,30.35,31.11,30,30.46,269210,0
+AOSL.US,D,20251020,000000,30.76,33.01,30.76,31.95,333265,0
+AOSL.US,D,20251021,000000,31.76,32.07,31.02,31.32,191498,0
+AOSL.US,D,20251022,000000,30.19,31.33,28.1,28.575,277217,0
+AOSL.US,D,20251023,000000,28.61,29.545,28.21,29.32,241629,0
+AOSL.US,D,20251024,000000,30.36,30.93,29.99,30.25,177294,0
+AOSL.US,D,20251027,000000,30.85,31.38,30.39,30.55,153391,0
+AOSL.US,D,20251028,000000,30.48,30.52,29.61,29.74,105740,0
+AOSL.US,D,20251029,000000,30.23,30.31,28.335,28.69,222839,0
+AOSL.US,D,20251030,000000,28.46,28.85,27.8,28.1,175114,0
+AOSL.US,D,20251031,000000,28.05,28.255,27.58,28.06,201001,0
+AOSL.US,D,20251103,000000,28.33,28.825,27.57,28.4,206498,0
+AOSL.US,D,20251104,000000,27.48,27.77,26.195,26.3,170931,0
+AOSL.US,D,20251105,000000,26.53,27.38,26.13,27.1,255844,0
+AOSL.US,D,20251106,000000,20.09,21.95,18.13,19.65,948972,0
+AOSL.US,D,20251107,000000,20.38,20.74,19.46,20.32,671276,0
+AOSL.US,D,20251110,000000,21.18,21.24,19.75,19.92,476906,0
+AOSL.US,D,20251111,000000,19.71,19.71,18.8385,18.93,361482,0
+AOSL.US,D,20251112,000000,19.19,19.3,18.66,19,935628,0
+AOSL.US,D,20251113,000000,19.73,20.75,18.68,18.84,588904,0
+AOSL.US,D,20251114,000000,18.16,18.905,18.1,18.46,367496,0
+AOSL.US,D,20251117,000000,18.3,18.46,17.34,17.47,444568,0
+AOSL.US,D,20251118,000000,17.15,18,17.02,17.8,528018,0
+AOSL.US,D,20251119,000000,17.84,19.025,17.84,18.54,621043,0
+AOSL.US,D,20251120,000000,18.96,19.36,18.09,18.17,527454,0
+AOSL.US,D,20251121,000000,18.07,19.05,17.87,18.64,469554,0
+AOSL.US,D,20251124,000000,18.82,19.89,18.75,19.74,656907,0
+AOSL.US,D,20251125,000000,19.61,20.59,19.5,20.58,406189,0
+AOSL.US,D,20251126,000000,20.6,21.15,20.1757,20.26,434018,0
+AOSL.US,D,20251128,000000,20.27,20.585,20,20.28,183076,0
+AOSL.US,D,20251201,000000,19.87,20.39,19.87,20,307339,0
+AOSL.US,D,20251202,000000,20.41,21.035,20.25,20.65,315486,0
+AOSL.US,D,20251203,000000,20.66,21.83,20.41,21.72,261158,0
+AOSL.US,D,20251204,000000,21.51,21.75,21.21,21.48,251685,0
+AOSL.US,D,20251205,000000,21.7,21.86,21.195,21.24,175943,0
+AOSL.US,D,20251208,000000,21.67,22.02,21.45,21.66,283231,0
+AOSL.US,D,20251209,000000,21.37,21.96,21.21,21.78,220193,0
+AOSL.US,D,20251210,000000,21.8,22.625,21.705,22.22,324952,0
+AOSL.US,D,20251211,000000,21.94,22.15,21.56,21.7,350996,0
+AOSL.US,D,20251212,000000,21.58,21.645,20.02,20.35,350233,0
+AOSL.US,D,20251215,000000,20.56,20.745,19.98,20.09,287009,0
+AOSL.US,D,20251216,000000,19.84,20.45,19.7125,20.17,320724,0
+AOSL.US,D,20251217,000000,20.17,20.42,19.815,20.05,445559,0
+AOSL.US,D,20251218,000000,20.64,20.85,19.99,20.1,239957,0
+AOSL.US,D,20251219,000000,20.11,20.55,20.085,20.34,990235,0
+AOSL.US,D,20251222,000000,20.54,21.06,20.2,20.31,297712,0
+AOSL.US,D,20251223,000000,20.19,20.43,20,20.13,306101,0
+AOSL.US,D,20251224,000000,20.14,20.33,20,20.21,87787,0
+AOSL.US,D,20251226,000000,20.3,20.48,20.06,20.14,224982,0
+AOSL.US,D,20251229,000000,19.84,20.25,19.84,20.11,389030,0
+AOSL.US,D,20251230,000000,20.18,20.2,19.94,19.97,302461,0
+AOSL.US,D,20251231,000000,19.98,20.2,19.74,19.81,312989,0
+AOSL.US,D,20260102,000000,20.39,20.885,20.36,20.66,252800,0
+AOSL.US,D,20260105,000000,21.13,22.17,21.12,21.35,393392,0
+AOSL.US,D,20260106,000000,21.52,22.63,21.36,22.61,332335,0
+AOSL.US,D,20260107,000000,22.4,22.4,21.395,21.98,244890,0
+AOSL.US,D,20260108,000000,21.69,22.16,21.33,21.96,263092,0
+AOSL.US,D,20260109,000000,22.24,22.386,21.58,22.08,165382,0
+AOSL.US,D,20260112,000000,21.77,22.36,21.51,22.22,205781,0
+AOSL.US,D,20260113,000000,22.29,22.56,22.045,22.16,223804,0
+AOSL.US,D,20260114,000000,22.1,22.345,21.855,22,300807,0
+AOSL.US,D,20260115,000000,22.43,22.81,22.395,22.49,298345,0
+AOSL.US,D,20260116,000000,22.81,23.35,22.41,22.51,238611,0
+AOSL.US,D,20260120,000000,21.64,22.27,21.37,21.67,300054,0
+AOSL.US,D,20260121,000000,22.13,23.5,22,22.97,584661,0
+AOSL.US,D,20260122,000000,23.49,23.7483,23.09,23.17,250973,0
+AOSL.US,D,20260123,000000,22.95,23.02,21.8,22.03,197634,0
+AOSL.US,D,20260126,000000,22.03,22.24,21.81,21.94,244333,0
+AOSL.US,D,20260127,000000,22.13,22.75,22.1,22.25,276476,0
+AOSL.US,D,20260128,000000,22.72,23.36,22.33,22.47,477471,0
+AOSL.US,D,20260129,000000,22.45,22.85,21.43,22.5,341896,0
+AOSL.US,D,20260130,000000,22.16,22.785,21.955,22.1,345342,0
+AOSL.US,D,20260202,000000,21.76,23.23,21.76,22.36,711146,0
+AOSL.US,D,20260203,000000,22.59,22.89,21.19,22.27,691837,0
+AOSL.US,D,20260204,000000,22.55,23.39,21.8,22.27,509754,0
+AOSL.US,D,20260205,000000,22.25,22.8,21.46,22.51,606147,0
+AOSL.US,D,20260206,000000,18.01,22.195,17.01,21.36,1374029,0
+AOSL.US,D,20260209,000000,21.12,21.99,20.57,20.975,375656,0
+AOSL.US,D,20260210,000000,21.08,21.15,20.035,20.1,300352,0
+AOSL.US,D,20260211,000000,20.54,21.53,20.54,20.96,368729,0
+AOSL.US,D,20260212,000000,21.15,21.51,20.19,20.67,331337,0
+AOSL.US,D,20260213,000000,20.64,22.85,20.465,22.65,487026,0
+AOSL.US,D,20260217,000000,22.33,23.08,21.67,22.71,461618,0
+AOSL.US,D,20260218,000000,22.85,22.85,21.81,22.35,249599,0
diff --git a/daily/us/nasdaq stocks/1/apa.us.txt b/daily/us/nasdaq stocks/1/apa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62d00d4a1d75454fa94c263d18d84ceb410eab44
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apa.us.txt	
@@ -0,0 +1,11120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APA.US,D,19811231,000000,4.73155,4.76403,4.69945,4.76403,87885.253490587,0
+APA.US,D,19820104,000000,4.69945,4.73155,4.66706,4.66706,42030.936461838,0
+APA.US,D,19820105,000000,4.63488,4.69945,4.54643,4.57832,173309.08585043,0
+APA.US,D,19820106,000000,4.42548,4.51373,4.33683,4.42548,160480.01353363,0
+APA.US,D,19820107,000000,4.3932,4.48997,4.27216,4.3932,87608.62125522,0
+APA.US,D,19820108,000000,4.36883,4.42548,4.29623,4.36883,81604.490219728,0
+APA.US,D,19820111,000000,4.27216,4.3932,4.15132,4.20768,67687.061882036,0
+APA.US,D,19820112,000000,4.17538,4.27216,4.08684,4.27216,92795.980471691,0
+APA.US,D,19820113,000000,4.17538,4.27216,4.06257,4.15132,93889.384526078,0
+APA.US,D,19820114,000000,4.11923,4.17538,4.03038,4.15132,199512.41810117,0
+APA.US,D,19820115,000000,4.11923,4.15132,4.06257,4.06257,72874.421098508,0
+APA.US,D,19820118,000000,4.03038,4.08684,3.93371,4.08684,123092.25827782,0
+APA.US,D,19820119,000000,4.06257,4.15132,3.93371,3.93371,86793.868649596,0
+APA.US,D,19820120,000000,3.84487,3.93371,3.72402,3.78841,116815.53343376,0
+APA.US,D,19820121,000000,3.72402,3.90122,3.539,3.59487,208246.52564918,0
+APA.US,D,19820122,000000,3.539,3.59487,3.45026,3.48244,286576.86134594,0
+APA.US,D,19820125,000000,3.36101,3.48244,3.23254,3.48244,433141.46575528,0
+APA.US,D,19820126,000000,3.38547,3.51434,3.23254,3.29673,282481.89657716,0
+APA.US,D,19820127,000000,3.38547,3.48244,3.26454,3.45026,199512.41810117,0
+APA.US,D,19820128,000000,3.72402,3.90122,3.539,3.86913,314412.72762803,0
+APA.US,D,19820129,000000,3.99799,4.06257,3.93371,3.9658,273474.18561388,0
+APA.US,D,19820201,000000,3.90122,3.9658,3.84487,3.90122,107534.21905519,0
+APA.US,D,19820202,000000,3.86913,3.93371,3.78841,3.84487,64140.313550494,0
+APA.US,D,19820203,000000,3.78841,3.86913,3.69164,3.69164,63323.541731474,0
+APA.US,D,19820204,000000,3.75642,3.78841,3.69164,3.78841,21013.953820872,0
+APA.US,D,19820205,000000,3.86913,3.93371,3.78841,3.81257,73963.786726101,0
+APA.US,D,19820208,000000,3.75642,3.81257,3.65944,3.69164,89793.410150597,0
+APA.US,D,19820209,000000,3.539,3.59487,3.45026,3.57099,58403.728290083,0
+APA.US,D,19820210,000000,3.59487,3.65944,3.539,3.65944,47763.483295456,0
+APA.US,D,19820211,000000,3.65944,3.72402,3.57099,3.57099,46943.682656341,0
+APA.US,D,19820212,000000,3.62735,3.65944,3.59487,3.59487,24562.721365811,0
+APA.US,D,19820216,000000,3.51434,3.59487,3.41767,3.59487,48032.038677235,0
+APA.US,D,19820217,000000,3.57099,3.59487,3.539,3.539,52131.041872812,0
+APA.US,D,19820218,000000,3.51434,3.57099,3.45026,3.539,76150.594834874,0
+APA.US,D,19820219,000000,3.539,3.59487,3.48244,3.48244,29750.080582283,0
+APA.US,D,19820222,000000,3.45026,3.57099,3.32129,3.36101,89793.410150597,0
+APA.US,D,19820223,000000,3.32129,3.45026,3.20788,3.20788,405027.95763114,0
+APA.US,D,19820224,000000,3.20788,3.29673,3.08734,3.29673,157754.07544791,0
+APA.US,D,19820225,000000,3.41767,3.62735,3.20788,3.23254,141924.45202341,0
+APA.US,D,19820226,000000,3.23254,3.29673,3.17569,3.29673,58951.944727324,0
+APA.US,D,19820301,000000,3.36101,3.41767,3.26454,3.41767,53766.604724249,0
+APA.US,D,19820302,000000,3.36101,3.41767,3.29673,3.29673,152568.73544483,0
+APA.US,D,19820303,000000,3.11101,3.26454,2.95838,3.02256,251640.43115388,0
+APA.US,D,19820304,000000,2.95838,3.05495,2.86963,2.99087,162122.64363196,0
+APA.US,D,19820305,000000,3.1436,3.32129,2.95838,3.11101,115992.70397455,0
+APA.US,D,19820308,000000,3.17569,3.32129,3.02256,3.11101,208521.13867116,0
+APA.US,D,19820309,000000,3.05495,3.1436,2.95838,3.08734,94977.740546973,0
+APA.US,D,19820310,000000,3.11101,3.23254,2.99087,3.08734,68777.437116328,0
+APA.US,D,19820311,000000,3.08734,3.17569,2.99087,3.17569,56224.997034897,0
+APA.US,D,19820312,000000,3.05495,3.11101,2.99087,3.11101,18562.628757113,0
+APA.US,D,19820315,000000,3.02256,3.08734,2.95838,3.08734,165669.3919635,0
+APA.US,D,19820316,000000,3.1436,3.26454,2.99087,3.11101,248093.68282234,0
+APA.US,D,19820317,000000,3.08734,3.1436,3.02256,3.02256,97713.774699686,0
+APA.US,D,19820318,000000,3.11101,3.23254,2.99087,3.20788,117905.90866805,0
+APA.US,D,19820319,000000,3.26454,3.29673,3.20788,3.23254,39301.969556015,0
+APA.US,D,19820322,000000,3.17569,3.26454,3.08734,3.26454,64960.11418961,0
+APA.US,D,19820323,000000,3.23254,3.29673,3.17569,3.17569,72054.620459393,0
+APA.US,D,19820324,000000,3.17569,3.20788,3.1436,3.17569,76693.763238624,0
+APA.US,D,19820325,000000,3.19194,3.31297,3.0711,3.31297,93342.177695536,0
+APA.US,D,19820326,000000,3.2484,3.28048,3.19194,3.2484,77514.573484437,0
+APA.US,D,19820329,000000,3.33704,3.36973,3.28048,3.36973,248636.8512261,0
+APA.US,D,19820330,000000,3.40162,3.45808,3.33704,3.43342,132919.76988022,0
+APA.US,D,19820331,000000,3.40162,3.43342,3.36973,3.40162,85972.048797085,0
+APA.US,D,19820401,000000,3.31297,3.40162,3.22422,3.36973,123367.88090648,0
+APA.US,D,19820402,000000,3.49018,3.58714,3.36973,3.58714,222978.7065925,0
+APA.US,D,19820405,000000,3.55475,3.58714,3.49018,3.53058,57857.531066239,0
+APA.US,D,19820406,000000,3.65192,3.74007,3.55475,3.74007,71778.997830724,0
+APA.US,D,19820407,000000,3.74007,3.77226,3.68352,3.70788,45032.497176236,0
+APA.US,D,19820408,000000,3.65192,3.70788,3.58714,3.65192,80239.501963467,0
+APA.US,D,19820412,000000,3.61923,3.68352,3.55475,3.55475,55405.196395782,0
+APA.US,D,19820413,000000,3.49018,3.55475,3.40162,3.43342,86516.226807532,0
+APA.US,D,19820414,000000,3.33704,3.40162,3.28048,3.33704,85704.503022004,0
+APA.US,D,19820415,000000,3.36973,3.40162,3.31297,3.40162,28657.686134594,0
+APA.US,D,19820416,000000,3.43342,3.55475,3.31297,3.45808,91154.359980064,0
+APA.US,D,19820419,000000,3.43342,3.45808,3.40162,3.40162,39028.366140744,0
+APA.US,D,19820420,000000,3.43342,3.49018,3.36973,3.45808,45032.497176236,0
+APA.US,D,19820421,000000,3.40162,3.45808,3.33704,3.36973,88430.441107733,0
+APA.US,D,19820422,000000,3.43342,3.49018,3.33704,3.43342,63864.690921826,0
+APA.US,D,19820423,000000,3.58714,3.65192,3.49018,3.65192,66865.242029525,0
+APA.US,D,19820426,000000,3.61923,3.65192,3.58714,3.58714,29203.883358438,0
+APA.US,D,19820427,000000,3.61923,3.65192,3.58714,3.58714,18282.967701652,0
+APA.US,D,19820428,000000,3.53058,3.58714,3.43342,3.49018,31658.237242293,0
+APA.US,D,19820429,000000,3.49018,3.49018,3.45808,3.49018,15557.029615923,0
+APA.US,D,19820430,000000,3.45808,3.49018,3.43342,3.43342,36299.39923492,0
+APA.US,D,19820503,000000,3.49018,3.53058,3.43342,3.49018,35754.211617775,0
+APA.US,D,19820504,000000,3.55475,3.61923,3.49018,3.49018,46943.682656341,0
+APA.US,D,19820505,000000,3.55475,3.58714,3.49018,3.55475,25384.541218323,0
+APA.US,D,19820506,000000,3.55475,3.58714,3.53058,3.55475,69054.069351695,0
+APA.US,D,19820507,000000,3.65192,3.74007,3.53058,3.65192,115448.5259641,0
+APA.US,D,19820510,000000,3.68352,3.74007,3.58714,3.68352,88975.628724878,0
+APA.US,D,19820511,000000,3.77226,3.79653,3.70788,3.74007,62773.306080836,0
+APA.US,D,19820512,000000,3.82881,3.8934,3.77226,3.8934,119543.49073288,0
+APA.US,D,19820513,000000,3.8934,3.95778,3.82881,3.8934,204150.55127371,0
+APA.US,D,19820514,000000,3.86121,3.86121,3.82881,3.86121,34936.430192056,0
+APA.US,D,19820517,000000,3.79653,3.82881,3.74007,3.79653,22106.34826856,0
+APA.US,D,19820518,000000,3.77226,3.79653,3.70788,3.70788,40935.513194055,0
+APA.US,D,19820519,000000,3.65192,3.68352,3.61923,3.68352,31934.869477659,0
+APA.US,D,19820520,000000,3.61923,3.68352,3.55475,3.55475,32478.037881408,0
+APA.US,D,19820521,000000,3.61923,3.65192,3.55475,3.61923,70416.02878786,0
+APA.US,D,19820524,000000,3.58714,3.65192,3.49018,3.58714,66048.470210504,0
+APA.US,D,19820525,000000,3.53058,3.65192,3.36973,3.36973,161296.78535265,0
+APA.US,D,19820526,000000,3.43342,3.45808,3.40162,3.43342,63594.11632665,0
+APA.US,D,19820527,000000,3.36973,3.40162,3.31297,3.33704,57590.994897856,0
+APA.US,D,19820528,000000,3.33704,3.36973,3.31297,3.36973,47763.483295456,0
+APA.US,D,19820601,000000,3.40162,3.45808,3.31297,3.40162,32206.453679533,0
+APA.US,D,19820602,000000,3.28048,3.33704,3.19194,3.33704,83513.656486437,0
+APA.US,D,19820603,000000,3.22422,3.28048,3.15955,3.2484,98528.527305308,0
+APA.US,D,19820604,000000,3.15955,3.2484,3.0711,3.0711,75874.972206206,0
+APA.US,D,19820607,000000,3.039,3.12765,2.94203,3.09507,103986.46111695,0
+APA.US,D,19820608,000000,3.0711,3.12765,3.00662,3.00662,59496.122737771,0
+APA.US,D,19820609,000000,3.0711,3.12765,2.97433,3.039,70958.18758491,0
+APA.US,D,19820610,000000,3.0711,3.15955,2.97433,2.97433,110263.18596102,0
+APA.US,D,19820611,000000,3.0711,3.09507,3.00662,3.0711,179040.62307735,0
+APA.US,D,19820614,000000,3.0711,3.12765,3.00662,3.0711,64140.313550494,0
+APA.US,D,19820615,000000,3.0711,3.09507,3.039,3.0711,45032.497176236,0
+APA.US,D,19820616,000000,3.0711,3.12765,2.97433,2.97433,45854.317028747,0
+APA.US,D,19820617,000000,3.00662,3.0711,2.94203,3.0711,100711.29698729,0
+APA.US,D,19820618,000000,3.00662,3.0711,2.91807,2.91807,70138.386945795,0
+APA.US,D,19820621,000000,2.91807,2.94203,2.88587,2.88587,66594.667434348,0
+APA.US,D,19820622,000000,2.8214,2.91807,2.69996,2.75692,159120.07331087,0
+APA.US,D,19820623,000000,2.88587,3.00662,2.72443,3.00662,188867.12507305,0
+APA.US,D,19820624,000000,3.02256,3.05495,2.95838,2.99087,72054.620459393,0
+APA.US,D,19820625,000000,2.95838,2.99087,2.92619,2.92619,76693.763238624,0
+APA.US,D,19820628,000000,3.05495,3.11101,2.95838,3.02256,50215.817965913,0
+APA.US,D,19820629,000000,2.92619,2.95838,2.89361,2.89361,34661.817170086,0
+APA.US,D,19820630,000000,2.86963,2.92619,2.80516,2.92619,54311.792341395,0
+APA.US,D,19820701,000000,2.83734,2.89361,2.77276,2.80516,32478.037881408,0
+APA.US,D,19820702,000000,2.68421,2.77276,2.58744,2.65193,98256.943103435,0
+APA.US,D,19820706,000000,2.65193,2.68421,2.58744,2.58744,154747.46670001,0
+APA.US,D,19820707,000000,2.61993,2.71621,2.49899,2.71621,115173.91294212,0
+APA.US,D,19820708,000000,2.65193,2.71621,2.58744,2.61993,68777.437116328,0
+APA.US,D,19820709,000000,2.61993,2.68421,2.55536,2.55536,53494.010915677,0
+APA.US,D,19820712,000000,2.49899,2.52316,2.43441,2.46661,121455.68581968,0
+APA.US,D,19820713,000000,2.46661,2.52316,2.43441,2.46661,162122.64363196,0
+APA.US,D,19820714,000000,2.46661,2.52316,2.43441,2.46661,121455.68581968,0
+APA.US,D,19820715,000000,2.55536,2.58744,2.49899,2.52316,66048.470210504,0
+APA.US,D,19820716,000000,2.55536,2.65193,2.52316,2.58744,72874.421098508,0
+APA.US,D,19820719,000000,2.58744,2.68421,2.49899,2.52316,189959.51952074,0
+APA.US,D,19820720,000000,2.58744,2.65193,2.52316,2.65193,67687.061882036,0
+APA.US,D,19820721,000000,2.68421,2.71621,2.65193,2.65193,101257.49421113,0
+APA.US,D,19820722,000000,2.65193,2.68421,2.61993,2.61993,54040.20813952,0
+APA.US,D,19820723,000000,2.61993,2.65193,2.58744,2.65193,29203.883358438,0
+APA.US,D,19820726,000000,2.61993,2.65193,2.58744,2.61993,21558.131831319,0
+APA.US,D,19820727,000000,2.58744,2.65193,2.52316,2.58744,206064.76557391,0
+APA.US,D,19820728,000000,2.55536,2.61993,2.46661,2.46661,68505.852914454,0
+APA.US,D,19820729,000000,2.49899,2.52316,2.46661,2.46661,37936.981299753,0
+APA.US,D,19820730,000000,2.46661,2.49899,2.40222,2.43441,102894.06666927,0
+APA.US,D,19820802,000000,2.43441,2.46661,2.40222,2.43441,40389.315970211,0
+APA.US,D,19820803,000000,2.43441,2.46661,2.36983,2.40222,60588.51718546,0
+APA.US,D,19820804,000000,2.36983,2.40222,2.31348,2.31348,77787.16729301,0
+APA.US,D,19820805,000000,2.28158,2.33764,2.18441,2.24899,120086.65913662,0
+APA.US,D,19820806,000000,2.24899,2.28158,2.21681,2.24899,80517.143805532,0
+APA.US,D,19820809,000000,2.21681,2.24899,2.15222,2.18441,110804.33515137,0
+APA.US,D,19820810,000000,2.11974,2.18441,2.06348,2.09576,123635.42668156,0
+APA.US,D,19820811,000000,2.06348,2.09576,1.99909,1.99909,114628.72532498,0
+APA.US,D,19820812,000000,1.96661,2.03139,1.91045,1.94254,410214.3072409,0
+APA.US,D,19820813,000000,2.06348,2.18441,1.94254,2.18441,210698.86031964,0
+APA.US,D,19820816,000000,2.21681,2.28158,2.15222,2.18441,141105.66099099,0
+APA.US,D,19820817,000000,2.15222,2.21681,2.06348,2.09576,135100.5203488,0
+APA.US,D,19820818,000000,2.24899,2.36983,2.11974,2.15222,257371.96838081,0
+APA.US,D,19820819,000000,2.11974,2.18441,2.06348,2.09576,158304.31109854,0
+APA.US,D,19820820,000000,2.15222,2.18441,2.09576,2.15222,124456.23692738,0
+APA.US,D,19820823,000000,2.21681,2.28158,2.15222,2.24899,383193.19356445,0
+APA.US,D,19820824,000000,2.36983,2.43441,2.28158,2.43441,248636.8512261,0
+APA.US,D,19820825,000000,2.61993,2.80516,2.40222,2.80516,236082.39193127,0
+APA.US,D,19820826,000000,2.95838,3.11101,2.80516,2.86963,402298.99072531,0
+APA.US,D,19820827,000000,2.83734,2.89361,2.77276,2.83734,96071.14460136,0
+APA.US,D,19820830,000000,2.83734,2.89361,2.77276,2.89361,296946.5317454,0
+APA.US,D,19820831,000000,2.89361,2.95838,2.83734,2.92619,101257.49421113,0
+APA.US,D,19820901,000000,2.77276,2.89361,2.65193,2.71621,76420.159823352,0
+APA.US,D,19820902,000000,2.71621,2.77276,2.65193,2.77276,57590.994897856,0
+APA.US,D,19820903,000000,2.83734,2.89361,2.77276,2.80516,134827.92654023,0
+APA.US,D,19820907,000000,2.77276,2.86963,2.65193,2.65193,52945.794478436,0
+APA.US,D,19820908,000000,2.58744,2.68421,2.46661,2.55536,158844.4506822,0
+APA.US,D,19820909,000000,2.58744,2.68421,2.49899,2.65193,129643.59614385,0
+APA.US,D,19820910,000000,2.58744,2.65193,2.52316,2.55536,39849.176386558,0
+APA.US,D,19820913,000000,2.55536,2.61993,2.46661,2.55536,101801.67222158,0
+APA.US,D,19820914,000000,2.61993,2.68421,2.55536,2.58744,136464.49899836,0
+APA.US,D,19820915,000000,2.65193,2.68421,2.61993,2.65193,56224.997034897,0
+APA.US,D,19820916,000000,2.65193,2.68421,2.61993,2.65193,88154.818479064,0
+APA.US,D,19820917,000000,2.61993,2.65193,2.55536,2.55536,60867.168634223,0
+APA.US,D,19820920,000000,2.55536,2.61993,2.49899,2.55536,88703.034916305,0
+APA.US,D,19820921,000000,2.68421,2.74087,2.61993,2.74087,87066.462458169,0
+APA.US,D,19820922,000000,2.71621,2.74087,2.65193,2.65193,59226.557749294,0
+APA.US,D,19820923,000000,2.61993,2.68421,2.55536,2.55536,50496.488628073,0
+APA.US,D,19820924,000000,2.63607,2.66817,2.5712,2.66817,36299.39923492,0
+APA.US,D,19820927,000000,2.60349,2.66817,2.5394,2.5394,26196.265003851,0
+APA.US,D,19820928,000000,2.5394,2.60349,2.48285,2.5394,122817.64525585,0
+APA.US,D,19820929,000000,2.51494,2.5712,2.45036,2.45036,70688.622596433,0
+APA.US,D,19820930,000000,2.41807,2.45036,2.38608,2.41807,62228.11846369,0
+APA.US,D,19821001,000000,2.48285,2.5394,2.38608,2.51494,134281.72931639,0
+APA.US,D,19821004,000000,2.60349,2.69996,2.48285,2.69996,147930.6022723,0
+APA.US,D,19821005,000000,2.66817,2.69996,2.60349,2.69996,551862.12702895,0
+APA.US,D,19821006,000000,2.66817,2.69996,2.63607,2.66817,77787.16729301,0
+APA.US,D,19821007,000000,2.72443,2.7891,2.66817,2.69996,113535.3212706,0
+APA.US,D,19821008,000000,2.63607,2.72443,2.51494,2.5394,128005.00447232,0
+APA.US,D,19821011,000000,2.60349,2.66817,2.51494,2.60349,109444.39492861,0
+APA.US,D,19821012,000000,2.60349,2.69996,2.5712,2.69996,109717.99834388,0
+APA.US,D,19821013,000000,2.88587,3.12765,2.69996,3.0711,328334.19439251,0
+APA.US,D,19821014,000000,3.28861,3.40984,3.15955,3.25652,343076.47140281,0
+APA.US,D,19821015,000000,3.19194,3.25652,3.12765,3.19194,90615.230003108,0
+APA.US,D,19821018,000000,3.15955,3.22422,3.10339,3.12765,80239.501963467,0
+APA.US,D,19821019,000000,3.10339,3.19194,2.97433,3.00662,87335.017839949,0
+APA.US,D,19821020,000000,2.94203,3.00662,2.85339,2.91807,341983.06734842,0
+APA.US,D,19821021,000000,2.88587,2.91807,2.85339,2.88587,114082.52810113,0
+APA.US,D,19821022,000000,2.88587,2.94203,2.8214,2.88587,144657.45735602,0
+APA.US,D,19821025,000000,2.72443,2.85339,2.5712,2.75692,125548.63137507,0
+APA.US,D,19821026,000000,2.75692,2.85339,2.66817,2.8214,108080.41627904,0
+APA.US,D,19821027,000000,2.85339,2.88587,2.7891,2.85339,72327.214267966,0
+APA.US,D,19821028,000000,2.7891,2.85339,2.72443,2.75692,88154.818479064,0
+APA.US,D,19821029,000000,2.69996,2.75692,2.60349,2.72443,175221.28093724,0
+APA.US,D,19821101,000000,2.75692,2.8214,2.69996,2.75692,83789.279115105,0
+APA.US,D,19821102,000000,2.8214,2.91807,2.72443,2.91807,105077.84595794,0
+APA.US,D,19821103,000000,2.85339,2.97433,2.72443,2.75692,140830.03836233,0
+APA.US,D,19821104,000000,2.8214,2.88587,2.75692,2.7891,190778.31055315,0
+APA.US,D,19821105,000000,2.8214,2.88587,2.75692,2.88587,302949.65317419,0
+APA.US,D,19821108,000000,2.91807,2.97433,2.85339,2.97433,99072.705315756,0
+APA.US,D,19821109,000000,3.00662,3.039,2.94203,3.00662,155022.07972198,0
+APA.US,D,19821110,000000,3.10339,3.12765,3.039,3.10339,206877.49896612,0
+APA.US,D,19821111,000000,3.10339,3.12765,3.039,3.12765,126912.61002463,0
+APA.US,D,19821112,000000,3.10339,3.19194,3.00662,3.00662,349624.78044875,0
+APA.US,D,19821115,000000,2.85339,2.94203,2.72443,2.8214,138649.28789374,0
+APA.US,D,19821116,000000,2.72443,2.7891,2.66817,2.75692,114903.33834695,0
+APA.US,D,19821117,000000,2.75692,2.8214,2.69996,2.75692,78877.542527301,0
+APA.US,D,19821118,000000,2.7891,2.85339,2.72443,2.75692,122268.41921191,0
+APA.US,D,19821119,000000,2.69996,2.7891,2.5712,2.60349,134008.12590111,0
+APA.US,D,19821122,000000,2.66817,2.69996,2.60349,2.63607,106988.02183136,0
+APA.US,D,19821123,000000,2.60349,2.63607,2.5712,2.5712,86793.868649596,0
+APA.US,D,19821124,000000,2.5394,2.5712,2.48285,2.48285,118180.52169002,0
+APA.US,D,19821126,000000,2.51494,2.5394,2.48285,2.48285,30295.268199428,0
+APA.US,D,19821129,000000,2.48285,2.5394,2.41807,2.41807,138103.0906699,0
+APA.US,D,19821130,000000,2.51494,2.5394,2.45036,2.51494,196782.44158864,0
+APA.US,D,19821201,000000,2.5394,2.60349,2.48285,2.51494,153658.10107242,0
+APA.US,D,19821202,000000,2.51494,2.5394,2.45036,2.48285,95800.570006184,0
+APA.US,D,19821203,000000,2.48285,2.51494,2.45036,2.45036,90615.230003108,0
+APA.US,D,19821206,000000,2.51494,2.5712,2.41807,2.5394,109994.63057924,0
+APA.US,D,19821207,000000,2.51494,2.5394,2.45036,2.48285,120633.86596717,0
+APA.US,D,19821208,000000,2.51494,2.5712,2.45036,2.5394,79424.749357844,0
+APA.US,D,19821209,000000,2.60349,2.72443,2.45036,2.60349,290121.59046408,0
+APA.US,D,19821210,000000,2.66817,2.69996,2.60349,2.60349,287394.64277166,0
+APA.US,D,19821213,000000,2.60349,2.63607,2.5394,2.5712,145474.22917505,0
+APA.US,D,19821214,000000,2.5712,2.60349,2.51494,2.51494,135100.5203488,0
+APA.US,D,19821215,000000,2.51494,2.5394,2.45036,2.45036,85429.890000034,0
+APA.US,D,19821216,000000,2.48285,2.51494,2.45036,2.45036,91154.359980064,0
+APA.US,D,19821217,000000,2.48285,2.51494,2.45036,2.48285,101801.67222158,0
+APA.US,D,19821220,000000,2.45036,2.48285,2.41807,2.41807,90888.83341838,0
+APA.US,D,19821221,000000,2.38608,2.45036,2.38608,2.45036,241272.77996783,0
+APA.US,D,19821222,000000,2.41807,2.45036,2.38608,2.45036,113263.73706872,0
+APA.US,D,19821223,000000,2.43441,2.46661,2.36983,2.40222,329698.17304207,0
+APA.US,D,19821227,000000,2.46661,2.49899,2.43441,2.49899,217797.40501621,0
+APA.US,D,19821228,000000,2.49899,2.52316,2.43441,2.46661,113535.3212706,0
+APA.US,D,19821229,000000,2.46661,2.49899,2.43441,2.49899,132640.10882475,0
+APA.US,D,19821230,000000,2.55536,2.58744,2.49899,2.58744,326153.44392393,0
+APA.US,D,19821231,000000,2.61993,2.61993,2.58744,2.61993,137829.48725463,0
+APA.US,D,19830103,000000,2.61993,2.65193,2.55536,2.58744,82151.697050271,0
+APA.US,D,19830104,000000,2.58744,2.65193,2.52316,2.65193,92252.812067943,0
+APA.US,D,19830105,000000,2.68421,2.71621,2.65193,2.71621,213158.26223699,0
+APA.US,D,19830106,000000,2.83734,2.90203,2.74087,2.90203,295034.33665859,0
+APA.US,D,19830107,000000,2.86963,2.90203,2.80516,2.83734,244000.73726696,0
+APA.US,D,19830110,000000,2.93391,2.99087,2.83734,2.9663,367365.58935335,0
+APA.US,D,19830111,000000,2.90203,2.9663,2.83734,2.90203,227078.71939478,0
+APA.US,D,19830112,000000,2.83734,2.90203,2.74087,2.83734,155022.07972198,0
+APA.US,D,19830113,000000,2.86963,2.90203,2.80516,2.86963,83789.279115105,0
+APA.US,D,19830114,000000,2.86963,2.90203,2.80516,2.83734,108899.20731146,0
+APA.US,D,19830117,000000,2.90203,2.93391,2.83734,2.83734,94977.740546973,0
+APA.US,D,19830118,000000,2.83734,2.86963,2.77276,2.80516,92795.980471691,0
+APA.US,D,19830119,000000,2.77276,2.83734,2.68421,2.74087,147653.97003693,0
+APA.US,D,19830120,000000,2.86963,2.93391,2.80516,2.83734,471621.61545878,0
+APA.US,D,19830121,000000,2.83734,2.86963,2.77276,2.77276,241272.77996783,0
+APA.US,D,19830124,000000,2.61993,2.68421,2.55536,2.58744,214522.24088655,0
+APA.US,D,19830125,000000,2.52316,2.58744,2.46661,2.55536,243454.54004312,0
+APA.US,D,19830126,000000,2.55536,2.58744,2.49899,2.55536,50215.817965913,0
+APA.US,D,19830127,000000,2.52316,2.55536,2.49899,2.52316,78877.542527301,0
+APA.US,D,19830128,000000,2.55536,2.58744,2.52316,2.52316,38481.159310201,0
+APA.US,D,19830131,000000,2.49899,2.52316,2.46661,2.49899,149020.97750659,0
+APA.US,D,19830201,000000,2.46661,2.49899,2.40222,2.43441,101532.1072331,0
+APA.US,D,19830202,000000,2.36983,2.40222,2.31348,2.36983,338432.28059008,0
+APA.US,D,19830203,000000,2.36983,2.40222,2.33764,2.40222,125820.21557695,0
+APA.US,D,19830204,000000,2.46661,2.49899,2.40222,2.43441,94977.740546973,0
+APA.US,D,19830207,000000,2.46661,2.46661,2.43441,2.43441,84610.089360919,0
+APA.US,D,19830208,000000,2.49899,2.52316,2.43441,2.46661,161296.78535265,0
+APA.US,D,19830209,000000,2.49899,2.52316,2.46661,2.52316,99621.931359696,0
+APA.US,D,19830210,000000,2.52316,2.52316,2.49899,2.49899,131554.78162396,0
+APA.US,D,19830211,000000,2.55536,2.61993,2.49899,2.55536,243727.13385169,0
+APA.US,D,19830214,000000,2.55536,2.61993,2.49899,2.58744,69598.247362141,0
+APA.US,D,19830215,000000,2.61993,2.65193,2.55536,2.58744,113535.3212706,0
+APA.US,D,19830216,000000,2.58744,2.61993,2.52316,2.55536,145742.78455683,0
+APA.US,D,19830217,000000,2.55536,2.58744,2.49899,2.52316,64140.313550494,0
+APA.US,D,19830218,000000,2.49899,2.55536,2.40222,2.43441,539035.07392555,0
+APA.US,D,19830222,000000,2.21681,2.33764,2.06348,2.21681,546679.81584597,0
+APA.US,D,19830223,000000,2.18441,2.21681,2.15222,2.18441,400932.99286235,0
+APA.US,D,19830224,000000,2.21681,2.28158,2.15222,2.28158,540678.71363057,0
+APA.US,D,19830225,000000,2.31348,2.33764,2.28158,2.33764,180951.80855745,0
+APA.US,D,19830228,000000,2.31348,2.40222,2.21681,2.31348,195692.06635435,0
+APA.US,D,19830301,000000,2.24899,2.31348,2.18441,2.28158,106988.02183136,0
+APA.US,D,19830302,000000,2.40222,2.52316,2.28158,2.49899,161296.78535265,0
+APA.US,D,19830303,000000,2.55536,2.61993,2.49899,2.58744,208521.13867116,0
+APA.US,D,19830304,000000,2.52316,2.55536,2.46661,2.46661,72874.421098508,0
+APA.US,D,19830307,000000,2.49899,2.52316,2.46661,2.52316,131825.35621914,0
+APA.US,D,19830308,000000,2.49899,2.52316,2.43441,2.43441,155568.27694583,0
+APA.US,D,19830309,000000,2.49899,2.55536,2.43441,2.55536,138103.0906699,0
+APA.US,D,19830310,000000,2.55536,2.58744,2.49899,2.49899,164028.78107857,0
+APA.US,D,19830311,000000,2.52316,2.55536,2.49899,2.52316,68232.249499182,0
+APA.US,D,19830314,000000,2.49899,2.52316,2.46661,2.49899,51039.657031823,0
+APA.US,D,19830315,000000,2.46661,2.49899,2.43441,2.46661,81604.490219728,0
+APA.US,D,19830316,000000,2.43441,2.49899,2.36983,2.36983,83513.656486437,0
+APA.US,D,19830317,000000,2.31348,2.36983,2.24899,2.33764,163760.22569679,0
+APA.US,D,19830318,000000,2.33764,2.33764,2.31348,2.33764,64683.481954243,0
+APA.US,D,19830321,000000,2.31348,2.33764,2.24899,2.31348,262285.72418201,0
+APA.US,D,19830322,000000,2.31348,2.31348,2.28158,2.31348,86246.661819054,0
+APA.US,D,19830323,000000,2.28158,2.33764,2.28158,2.28158,61409.327431273,0
+APA.US,D,19830324,000000,2.31348,2.33764,2.28158,2.31348,55129.573767114,0
+APA.US,D,19830325,000000,2.321,2.321,2.26524,2.29743,70688.622596433,0
+APA.US,D,19830328,000000,2.321,2.35388,2.26524,2.26524,65229.679178087,0
+APA.US,D,19830329,000000,2.29743,2.29743,2.26524,2.26524,70688.622596433,0
+APA.US,D,19830330,000000,2.321,2.35388,2.26524,2.321,122817.64525585,0
+APA.US,D,19830331,000000,2.38608,2.54713,2.38608,2.54713,317688.90136439,0
+APA.US,D,19830404,000000,2.57932,2.57932,2.48285,2.54713,106165.19237215,0
+APA.US,D,19830405,000000,2.57932,2.57932,2.48285,2.51494,85972.048797085,0
+APA.US,D,19830406,000000,2.45036,2.48285,2.41807,2.45036,64960.11418961,0
+APA.US,D,19830407,000000,2.45036,2.48285,2.41807,2.48285,40667.967418974,0
+APA.US,D,19830408,000000,2.48285,2.51494,2.45036,2.51494,56224.997034897,0
+APA.US,D,19830411,000000,2.57932,2.61171,2.51494,2.61171,111903.79684595,0
+APA.US,D,19830412,000000,2.63607,2.63607,2.54713,2.61171,116266.30738981,0
+APA.US,D,19830413,000000,2.63607,2.82912,2.63607,2.77276,576974.0744387,0
+APA.US,D,19830414,000000,2.79703,2.82912,2.74087,2.77276,299948.09245979,0
+APA.US,D,19830415,000000,2.77276,2.79703,2.74087,2.79703,190778.31055315,0
+APA.US,D,19830418,000000,2.79703,2.82912,2.69996,2.82912,273752.83706264,0
+APA.US,D,19830419,000000,2.77276,2.82912,2.74087,2.79703,193234.6836504,0
+APA.US,D,19830420,000000,2.77276,2.82912,2.77276,2.77276,183953.36927185,0
+APA.US,D,19830421,000000,2.77276,2.82912,2.69996,2.74087,224078.16828707,0
+APA.US,D,19830422,000000,2.74087,2.77276,2.69996,2.74087,158844.4506822,0
+APA.US,D,19830425,000000,2.74087,2.77276,2.69996,2.74087,153934.73330779,0
+APA.US,D,19830426,000000,2.77276,2.79703,2.69996,2.79703,164847.57211099,0
+APA.US,D,19830427,000000,2.82912,2.86171,2.77276,2.82912,208521.13867116,0
+APA.US,D,19830428,000000,2.86171,2.89361,2.79703,2.89361,151201.72797517,0
+APA.US,D,19830429,000000,2.92619,2.99087,2.86171,2.99087,338707.90321876,0
+APA.US,D,19830502,000000,2.95838,3.02256,2.89361,2.95838,227622.89740523,0
+APA.US,D,19830503,000000,2.92619,2.99087,2.89361,2.99087,168126.77466745,0
+APA.US,D,19830504,000000,3.02256,3.08734,2.92619,3.02256,204150.55127371,0
+APA.US,D,19830505,000000,3.02256,3.05495,2.95838,3.02256,215342.04152566,0
+APA.US,D,19830506,000000,3.02256,3.02256,2.92619,2.95838,212061.8293625,0
+APA.US,D,19830509,000000,2.99087,3.02256,2.89361,2.92619,147930.6022723,0
+APA.US,D,19830510,000000,2.92619,2.99087,2.89361,2.95838,153934.73330779,0
+APA.US,D,19830511,000000,2.95838,3.02256,2.92619,2.99087,236633.6371886,0
+APA.US,D,19830512,000000,2.99087,2.99087,2.95838,2.99087,119543.49073288,0
+APA.US,D,19830513,000000,3.02256,3.05495,2.99087,3.02256,137829.48725463,0
+APA.US,D,19830516,000000,3.02256,3.05495,2.92619,3.05495,145474.22917505,0
+APA.US,D,19830517,000000,3.1436,3.26454,3.02256,3.26454,391926.29150576,0
+APA.US,D,19830518,000000,3.3936,3.3936,3.26454,3.26454,423588.56717485,0
+APA.US,D,19830519,000000,3.29673,3.32902,3.17569,3.24028,242361.13598873,0
+APA.US,D,19830520,000000,3.24028,3.26454,3.17569,3.24028,100441.73199881,0
+APA.US,D,19830523,000000,3.17569,3.36101,3.17569,3.36101,304857.8098342,0
+APA.US,D,19830524,000000,3.3936,3.49018,3.3936,3.49018,406940.15271794,0
+APA.US,D,19830525,000000,3.49018,3.52256,3.42579,3.49018,270743.19949465,0
+APA.US,D,19830526,000000,3.49018,3.52256,3.42579,3.49018,183138.61666622,0
+APA.US,D,19830527,000000,3.45808,3.49018,3.3936,3.45808,207974.94144731,0
+APA.US,D,19830531,000000,3.3936,3.42579,3.32902,3.36101,133735.53209254,0
+APA.US,D,19830601,000000,3.26454,3.32902,3.20788,3.26454,124729.84034265,0
+APA.US,D,19830602,000000,3.26454,3.29673,3.26454,3.29673,88430.441107733,0
+APA.US,D,19830603,000000,3.29673,3.32902,3.26454,3.26454,89247.212926752,0
+APA.US,D,19830606,000000,3.26454,3.29673,3.20788,3.20788,129643.59614385,0
+APA.US,D,19830607,000000,3.20788,3.24028,3.17569,3.17569,94977.740546973,0
+APA.US,D,19830608,000000,3.17569,3.24028,3.17569,3.20788,51316.289267189,0
+APA.US,D,19830609,000000,3.20788,3.24028,3.11101,3.11101,111355.58040871,0
+APA.US,D,19830610,000000,3.1436,3.17569,3.11101,3.1436,46395.4662191,0
+APA.US,D,19830613,000000,3.20788,3.24028,3.17569,3.24028,105077.84595794,0
+APA.US,D,19830614,000000,3.26454,3.32902,3.20788,3.29673,135100.5203488,0
+APA.US,D,19830615,000000,3.32902,3.32902,3.26454,3.32902,103164.64126444,0
+APA.US,D,19830616,000000,3.36101,3.36101,3.26454,3.32902,144379.81551396,0
+APA.US,D,19830617,000000,3.32902,3.32902,3.29673,3.32902,156933.26520209,0
+APA.US,D,19830620,000000,3.32902,3.49018,3.29673,3.42579,340612.02145197,0
+APA.US,D,19830621,000000,3.49018,3.716,3.45808,3.716,510652.00081292,0
+APA.US,D,19830622,000000,3.68352,3.716,3.61923,3.65192,310594.39509461,0
+APA.US,D,19830623,000000,3.716,3.77226,3.68352,3.77226,365453.39426654,0
+APA.US,D,19830624,000000,3.79653,3.82089,3.72402,3.82089,287126.08738988,0
+APA.US,D,19830627,000000,3.79653,3.82089,3.65944,3.72402,248368.29584432,0
+APA.US,D,19830628,000000,3.65944,3.76414,3.65944,3.69164,313045.72015837,0
+APA.US,D,19830629,000000,3.69164,3.72402,3.65944,3.69164,188321.9374559,0
+APA.US,D,19830630,000000,3.69164,3.72402,3.69164,3.69164,115173.91294212,0
+APA.US,D,19830701,000000,3.76414,3.79653,3.69164,3.79653,81880.112848396,0
+APA.US,D,19830705,000000,3.76414,3.76414,3.69164,3.72402,119267.86810421,0
+APA.US,D,19830706,000000,3.76414,3.88557,3.72402,3.88557,462617.94292229,0
+APA.US,D,19830707,000000,3.91746,4.07069,3.91746,3.91746,548319.4171242,0
+APA.US,D,19830708,000000,3.94986,4.00621,3.91746,3.91746,221074.58835929,0
+APA.US,D,19830711,000000,3.98204,3.98204,3.85309,3.88557,385650.5762684,0
+APA.US,D,19830712,000000,3.91746,3.91746,3.65944,3.65944,363269.61497787,0
+APA.US,D,19830713,000000,3.60319,3.65944,3.539,3.539,381555.61149961,0
+APA.US,D,19830714,000000,3.57099,3.72402,3.57099,3.69164,108354.01969432,0
+APA.US,D,19830715,000000,3.72402,3.72402,3.60319,3.65944,123635.42668156,0
+APA.US,D,19830718,000000,3.60319,3.62735,3.539,3.539,159120.07331087,0
+APA.US,D,19830719,000000,3.60319,3.72402,3.539,3.69164,165669.3919635,0
+APA.US,D,19830720,000000,3.76414,3.88557,3.69164,3.76414,228442.69804434,0
+APA.US,D,19830721,000000,3.82089,3.94986,3.79653,3.88557,186140.17738063,0
+APA.US,D,19830722,000000,3.90122,3.94986,3.85309,3.88557,84883.692776189,0
+APA.US,D,19830725,000000,3.91746,3.98204,3.82089,3.98204,108626.61350288,0
+APA.US,D,19830726,000000,3.98204,4.00621,3.91746,3.94986,124729.84034265,0
+APA.US,D,19830727,000000,3.88557,3.94986,3.69164,3.69164,187773.72101867,0
+APA.US,D,19830728,000000,3.62735,3.76414,3.62735,3.65944,134281.72931639,0
+APA.US,D,19830729,000000,3.62735,3.65944,3.57099,3.65944,109994.63057924,0
+APA.US,D,19830801,000000,3.65944,3.65944,3.44184,3.47442,180406.62094031,0
+APA.US,D,19830802,000000,3.47442,3.50642,3.44184,3.47442,246999.26916126,0
+APA.US,D,19830803,000000,3.47442,3.62735,3.44184,3.60319,164576.99751581,0
+APA.US,D,19830804,000000,3.72402,3.79653,3.60319,3.72402,159662.23210791,0
+APA.US,D,19830805,000000,3.72402,3.72402,3.62735,3.72402,42305.549483808,0
+APA.US,D,19830808,000000,3.72402,3.85309,3.65944,3.79653,156933.26520209,0
+APA.US,D,19830809,000000,3.76414,3.79653,3.62735,3.72402,141924.45202341,0
+APA.US,D,19830810,000000,3.62735,3.69164,3.60319,3.69164,42581.172112476,0
+APA.US,D,19830811,000000,3.69164,3.72402,3.65944,3.72402,42849.727494256,0
+APA.US,D,19830812,000000,3.65944,3.72402,3.62735,3.72402,70138.386945795,0
+APA.US,D,19830815,000000,3.76414,3.79653,3.72402,3.72402,112448.98446309,0
+APA.US,D,19830816,000000,3.79653,3.82089,3.65944,3.76414,67141.874264891,0
+APA.US,D,19830817,000000,3.76414,3.94986,3.76414,3.94986,150112.36234758,0
+APA.US,D,19830818,000000,4.00621,4.03841,3.88557,3.91746,423860.15137672,0
+APA.US,D,19830819,000000,3.88557,4.03841,3.88557,4.00621,296946.5317454,0
+APA.US,D,19830822,000000,4.03841,4.13517,3.98204,4.03841,296127.74071297,0
+APA.US,D,19830823,000000,4.00621,4.03841,3.94986,4.00621,98528.527305308,0
+APA.US,D,19830824,000000,3.94986,4.00621,3.91746,3.91746,265832.47251355,0
+APA.US,D,19830825,000000,3.91746,3.91746,3.76414,3.79653,112993.16247354,0
+APA.US,D,19830826,000000,3.76414,3.79653,3.72402,3.72402,241540.32574291,0
+APA.US,D,19830829,000000,3.72402,3.76414,3.72402,3.72402,68777.437116328,0
+APA.US,D,19830830,000000,3.79653,3.79653,3.76414,3.79653,74501.907096358,0
+APA.US,D,19830831,000000,3.79653,3.82089,3.72402,3.79653,137010.69622221,0
+APA.US,D,19830901,000000,3.76414,3.79653,3.65944,3.76414,126912.61002463,0
+APA.US,D,19830902,000000,3.76414,3.76414,3.69164,3.69164,44483.271132296,0
+APA.US,D,19830906,000000,3.72402,3.76414,3.65944,3.69164,140830.03836233,0
+APA.US,D,19830907,000000,3.69164,3.72402,3.69164,3.72402,81604.490219728,0
+APA.US,D,19830908,000000,3.72402,3.72402,3.69164,3.69164,58403.728290083,0
+APA.US,D,19830909,000000,3.69164,3.72402,3.69164,3.72402,52131.041872812,0
+APA.US,D,19830912,000000,3.69164,3.76414,3.60319,3.60319,171400.92919042,0
+APA.US,D,19830913,000000,3.57099,3.60319,3.50642,3.57099,60588.51718546,0
+APA.US,D,19830914,000000,3.57099,3.57099,3.50642,3.50642,53494.010915677,0
+APA.US,D,19830915,000000,3.47442,3.50642,3.44184,3.47442,40389.315970211,0
+APA.US,D,19830916,000000,3.44184,3.62735,3.44184,3.60319,157754.07544791,0
+APA.US,D,19830919,000000,3.57099,3.62735,3.539,3.57099,76967.366653894,0
+APA.US,D,19830920,000000,3.57099,3.60319,3.35329,3.44184,108626.61350288,0
+APA.US,D,19830921,000000,3.41767,3.44184,3.35329,3.35329,172494.33324481,0
+APA.US,D,19830922,000000,3.38547,3.50642,3.38547,3.50642,121179.05358431,0
+APA.US,D,19830923,000000,3.47442,3.50642,3.44184,3.47442,53766.604724249,0
+APA.US,D,19830926,000000,3.53058,3.53058,3.45808,3.53058,66865.242029525,0
+APA.US,D,19830927,000000,3.49018,3.53058,3.45808,3.49018,102347.86944543,0
+APA.US,D,19830928,000000,3.49018,3.53058,3.49018,3.49018,43941.112335245,0
+APA.US,D,19830929,000000,3.49018,3.53058,3.45808,3.45808,52131.041872812,0
+APA.US,D,19830930,000000,3.45808,3.49018,3.3936,3.3936,71778.997830724,0
+APA.US,D,19831003,000000,3.3936,3.45808,3.29673,3.36101,78060.770708281,0
+APA.US,D,19831004,000000,3.32902,3.36101,3.20788,3.20788,77236.931642372,0
+APA.US,D,19831005,000000,3.17569,3.24028,3.07912,3.1436,106714.41841608,0
+APA.US,D,19831006,000000,3.11101,3.20788,3.07912,3.11101,179591.86833468,0
+APA.US,D,19831007,000000,3.11101,3.11101,2.88587,3.01494,164305.41331393,0
+APA.US,D,19831010,000000,2.95838,3.24028,2.91807,3.24028,166759.7671978,0
+APA.US,D,19831011,000000,3.29673,3.32902,3.24028,3.29673,171125.30656175,0
+APA.US,D,19831012,000000,3.24028,3.32902,3.24028,3.29673,37664.387491181,0
+APA.US,D,19831013,000000,3.29673,3.29673,3.1436,3.17569,53766.604724249,0
+APA.US,D,19831014,000000,3.20788,3.20788,3.1436,3.1436,61131.685589209,0
+APA.US,D,19831017,000000,3.17569,3.17569,3.11101,3.1436,46943.682656341,0
+APA.US,D,19831018,000000,3.11101,3.1436,3.04693,3.04693,58403.728290083,0
+APA.US,D,19831019,000000,3.01494,3.11101,3.01494,3.04693,1333264.3945834,0
+APA.US,D,19831020,000000,3.04693,3.11101,3.01494,3.07912,54311.792341395,0
+APA.US,D,19831021,000000,2.99087,3.07912,2.99087,3.01494,48850.829709652,0
+APA.US,D,19831024,000000,2.99087,3.04693,2.95838,3.04693,48032.038677235,0
+APA.US,D,19831025,000000,3.04693,3.17569,3.04693,3.1436,67415.477680162,0
+APA.US,D,19831026,000000,3.1436,3.20788,3.11101,3.11101,135921.33059461,0
+APA.US,D,19831027,000000,3.07912,3.17569,3.01494,3.01494,452240.19566926,0
+APA.US,D,19831028,000000,3.01494,3.04693,2.99087,2.99087,36846.606065462,0
+APA.US,D,19831031,000000,2.99087,3.07912,2.99087,3.01494,84059.853710281,0
+APA.US,D,19831101,000000,3.04693,3.04693,2.91807,3.01494,55405.196395782,0
+APA.US,D,19831102,000000,2.91807,2.99087,2.91807,2.99087,62228.11846369,0
+APA.US,D,19831103,000000,3.01494,3.01494,2.91807,2.91807,50766.053616551,0
+APA.US,D,19831104,000000,2.88587,2.91807,2.85339,2.88587,94158.949514556,0
+APA.US,D,19831107,000000,2.88587,2.91807,2.88587,2.91807,33848.074171161,0
+APA.US,D,19831108,000000,2.95838,2.99087,2.95838,2.95838,435868.41344771,0
+APA.US,D,19831109,000000,2.95838,2.99087,2.95838,2.99087,39301.969556015,0
+APA.US,D,19831110,000000,2.95838,2.99087,2.88587,2.88587,61955.524655117,0
+APA.US,D,19831111,000000,2.91807,2.95838,2.88587,2.95838,34114.610339543,0
+APA.US,D,19831114,000000,2.91807,2.95838,2.85339,2.91807,71233.810213578,0
+APA.US,D,19831115,000000,2.91807,2.91807,2.8214,2.85339,86246.661819054,0
+APA.US,D,19831116,000000,2.85339,2.91807,2.8214,2.85339,58951.944727324,0
+APA.US,D,19831117,000000,2.88587,2.88587,2.75692,2.7891,51039.657031823,0
+APA.US,D,19831118,000000,2.75692,2.7891,2.69996,2.75692,91703.586024003,0
+APA.US,D,19831121,000000,2.73255,2.85339,2.73255,2.75692,75328.774982362,0
+APA.US,D,19831122,000000,2.7891,2.85339,2.75692,2.7891,89793.410150597,0
+APA.US,D,19831123,000000,2.8214,2.91807,2.8214,2.91807,76150.594834874,0
+APA.US,D,19831125,000000,2.88587,2.99087,2.88587,2.99087,37936.981299753,0
+APA.US,D,19831128,000000,2.95838,2.99087,2.88587,2.91807,44212.69653712,0
+APA.US,D,19831129,000000,2.91807,2.95838,2.88587,2.88587,79968.927368291,0
+APA.US,D,19831130,000000,2.85339,2.88587,2.8214,2.8214,96343.738409932,0
+APA.US,D,19831201,000000,2.8214,2.85339,2.8214,2.8214,57590.994897856,0
+APA.US,D,19831202,000000,2.8214,2.85339,2.8214,2.8214,42581.172112476,0
+APA.US,D,19831205,000000,2.8214,2.8214,2.73255,2.75692,194050.44586273,0
+APA.US,D,19831206,000000,2.73255,2.75692,2.73255,2.75692,105629.09121529,0
+APA.US,D,19831207,000000,2.75692,2.7891,2.73255,2.75692,104534.6775542,0
+APA.US,D,19831208,000000,2.75692,2.7891,2.73255,2.75692,70958.18758491,0
+APA.US,D,19831209,000000,2.75692,2.7891,2.73255,2.7891,118726.71891386,0
+APA.US,D,19831212,000000,2.7891,2.85339,2.75692,2.8214,241272.77996783,0
+APA.US,D,19831213,000000,2.85339,2.88587,2.7891,2.8214,99621.931359696,0
+APA.US,D,19831214,000000,2.7891,2.8214,2.73255,2.7891,80785.699187311,0
+APA.US,D,19831215,000000,2.75692,2.8214,2.75692,2.7891,85972.048797085,0
+APA.US,D,19831216,000000,2.75692,2.7891,2.75692,2.7891,156389.08719164,0
+APA.US,D,19831219,000000,2.7891,2.85339,2.75692,2.8214,180406.62094031,0
+APA.US,D,19831220,000000,2.85339,2.85339,2.8214,2.8214,61681.921239846,0
+APA.US,D,19831221,000000,2.8214,2.91807,2.8214,2.88587,92520.357843023,0
+APA.US,D,19831222,000000,2.88587,2.91807,2.88587,2.88587,162122.64363196,0
+APA.US,D,19831223,000000,2.90203,3.12765,2.90203,3.10339,110263.18596102,0
+APA.US,D,19831227,000000,3.15955,3.15955,3.10339,3.12765,123635.42668156,0
+APA.US,D,19831228,000000,3.15955,3.15955,3.039,3.10339,198142.38181142,0
+APA.US,D,19831229,000000,3.15955,3.28861,3.10339,3.12765,137829.48725463,0
+APA.US,D,19831230,000000,3.10339,3.15955,3.0711,3.0711,83513.656486437,0
+APA.US,D,19840103,000000,3.039,3.10339,2.84556,2.94203,276480.79436176,0
+APA.US,D,19840104,000000,2.90203,3.039,2.90203,3.039,92795.980471691,0
+APA.US,D,19840105,000000,3.039,3.039,2.97433,3.00662,121455.68581968,0
+APA.US,D,19840106,000000,3.00662,3.00662,2.86963,2.97433,93889.384526078,0
+APA.US,D,19840109,000000,2.97433,2.97433,2.86963,2.97433,73692.202524226,0
+APA.US,D,19840110,000000,2.97433,3.039,2.94203,2.97433,189959.51952074,0
+APA.US,D,19840111,000000,2.97433,3.039,2.94203,2.97433,74783.587365217,0
+APA.US,D,19840112,000000,3.00662,3.0711,3.00662,3.039,85154.267371366,0
+APA.US,D,19840113,000000,3.00662,3.0711,2.84556,3.039,66594.667434348,0
+APA.US,D,19840116,000000,3.039,3.0711,3.00662,3.00662,48580.255114476,0
+APA.US,D,19840117,000000,3.0711,3.19194,3.00662,3.19194,286849.45515452,0
+APA.US,D,19840118,000000,3.22422,3.32129,3.12765,3.15955,139471.10774625,0
+APA.US,D,19840119,000000,3.15955,3.15955,3.10339,3.15955,63046.909496108,0
+APA.US,D,19840120,000000,3.19194,3.19194,3.10339,3.15955,50215.817965913,0
+APA.US,D,19840123,000000,3.12765,3.19194,3.10339,3.15955,84883.692776189,0
+APA.US,D,19840124,000000,3.12765,3.12765,3.039,3.12765,114903.33834695,0
+APA.US,D,19840125,000000,3.15955,3.25652,3.12765,3.19194,192144.30841612,0
+APA.US,D,19840126,000000,3.22422,3.25652,3.19194,3.19194,73963.786726101,0
+APA.US,D,19840127,000000,3.15955,3.22422,3.15955,3.15955,45854.317028747,0
+APA.US,D,19840130,000000,3.12765,3.22422,3.12765,3.19194,63594.11632665,0
+APA.US,D,19840131,000000,3.22422,3.25652,3.15955,3.22422,88154.818479064,0
+APA.US,D,19840201,000000,3.25652,3.28861,3.19194,3.28861,68505.852914454,0
+APA.US,D,19840202,000000,3.25652,3.35329,3.25652,3.32129,133186.3060486,0
+APA.US,D,19840203,000000,3.32129,3.38547,3.25652,3.28861,92520.357843023,0
+APA.US,D,19840206,000000,3.25652,3.25652,3.12765,3.19194,93065.545460169,0
+APA.US,D,19840207,000000,3.0711,3.15955,2.97433,3.00662,88703.034916305,0
+APA.US,D,19840208,000000,3.00662,3.00662,2.94203,2.97433,50215.817965913,0
+APA.US,D,19840209,000000,2.94203,2.97433,2.86963,2.86963,86516.226807532,0
+APA.US,D,19840210,000000,2.86963,2.94203,2.81298,2.86963,219711.61931642,0
+APA.US,D,19840213,000000,2.84556,2.86963,2.81298,2.84556,51039.657031823,0
+APA.US,D,19840214,000000,2.84556,2.94203,2.84556,2.86963,44212.69653712,0
+APA.US,D,19840215,000000,2.86963,2.94203,2.86963,2.94203,41759.352259965,0
+APA.US,D,19840216,000000,2.94203,2.97433,2.86963,2.94203,38752.743512076,0
+APA.US,D,19840217,000000,2.94203,3.00662,2.94203,3.00662,87608.62125522,0
+APA.US,D,19840221,000000,3.039,3.039,2.90203,2.90203,60867.168634223,0
+APA.US,D,19840222,000000,2.90203,3.039,2.90203,3.039,58951.944727324,0
+APA.US,D,19840223,000000,3.00662,3.10339,3.00662,3.0711,112993.16247354,0
+APA.US,D,19840224,000000,3.10339,3.22422,3.10339,3.19194,65229.679178087,0
+APA.US,D,19840227,000000,3.22422,3.28861,3.15955,3.28861,91154.359980064,0
+APA.US,D,19840228,000000,3.35329,3.35329,3.22422,3.22422,174677.10292679,0
+APA.US,D,19840229,000000,3.25652,3.35329,3.22422,3.35329,111903.79684595,0
+APA.US,D,19840301,000000,3.35329,3.38547,3.28861,3.38547,98528.527305308,0
+APA.US,D,19840302,000000,3.35329,3.41767,3.28861,3.32129,60867.168634223,0
+APA.US,D,19840305,000000,3.28861,3.32129,3.10339,3.12765,112721.57827167,0
+APA.US,D,19840306,000000,3.12765,3.22422,3.12765,3.19194,134008.12590111,0
+APA.US,D,19840307,000000,3.15955,3.22422,3.15955,3.19194,63046.909496108,0
+APA.US,D,19840308,000000,3.19194,3.28861,3.19194,3.22422,60314.913770188,0
+APA.US,D,19840309,000000,3.19194,3.28861,3.12765,3.19194,162392.20862043,0
+APA.US,D,19840312,000000,3.19194,3.28861,3.19194,3.25652,62228.11846369,0
+APA.US,D,19840313,000000,3.28861,3.28861,3.22422,3.25652,95526.966590912,0
+APA.US,D,19840314,000000,3.22422,3.28861,3.22422,3.25652,66594.667434348,0
+APA.US,D,19840315,000000,3.19194,3.25652,3.19194,3.22422,64960.11418961,0
+APA.US,D,19840316,000000,3.25652,3.28861,3.22422,3.28861,61409.327431273,0
+APA.US,D,19840319,000000,3.28861,3.32129,3.22422,3.32129,244550.9729176,0
+APA.US,D,19840320,000000,3.32129,3.35329,3.22422,3.32129,190778.31055315,0
+APA.US,D,19840321,000000,3.32129,3.51434,3.32129,3.48244,234175.24487795,0
+APA.US,D,19840322,000000,3.48244,3.51434,3.41767,3.41767,143833.61829012,0
+APA.US,D,19840323,000000,3.41767,3.45026,3.38547,3.45026,75601.368790935,0
+APA.US,D,19840326,000000,3.4663,3.4663,3.36973,3.40162,48032.038677235,0
+APA.US,D,19840327,000000,3.4983,3.4983,3.43342,3.4663,80239.501963467,0
+APA.US,D,19840328,000000,3.53058,3.62735,3.53058,3.53058,128005.00447232,0
+APA.US,D,19840329,000000,3.53058,3.59487,3.53058,3.59487,138103.0906699,0
+APA.US,D,19840330,000000,3.56267,3.65944,3.56267,3.62735,97164.548655746,0
+APA.US,D,19840402,000000,3.59487,3.75642,3.43342,3.69164,171676.55181908,0
+APA.US,D,19840403,000000,3.65944,3.69164,3.62735,3.62735,107801.76483027,0
+APA.US,D,19840404,000000,3.62735,3.65944,3.56267,3.59487,101801.67222158,0
+APA.US,D,19840405,000000,3.56267,3.59487,3.43342,3.43342,175766.46855438,0
+APA.US,D,19840406,000000,3.43342,3.4983,3.43342,3.4663,69873.86999081,0
+APA.US,D,19840409,000000,3.43342,3.4663,3.43342,3.43342,70138.386945795,0
+APA.US,D,19840410,000000,3.43342,3.53058,3.43342,3.4983,48850.829709652,0
+APA.US,D,19840411,000000,3.4983,3.56267,3.4983,3.4983,36025.795819648,0
+APA.US,D,19840412,000000,3.53058,3.56267,3.4983,3.53058,46670.079241069,0
+APA.US,D,19840413,000000,3.53058,3.59487,3.53058,3.56267,67141.874264891,0
+APA.US,D,19840416,000000,3.56267,3.56267,3.53058,3.56267,46124.891623923,0
+APA.US,D,19840417,000000,3.56267,3.62735,3.56267,3.59487,122547.07066067,0
+APA.US,D,19840418,000000,3.56267,3.56267,3.53058,3.53058,78877.542527301,0
+APA.US,D,19840419,000000,3.53058,3.56267,3.53058,3.53058,79968.927368291,0
+APA.US,D,19840423,000000,3.53058,3.56267,3.4663,3.4663,91435.030642224,0
+APA.US,D,19840424,000000,3.4663,3.56267,3.4663,3.4663,72327.214267966,0
+APA.US,D,19840425,000000,3.4983,3.56267,3.4663,3.53058,119543.49073288,0
+APA.US,D,19840426,000000,3.56267,3.69164,3.56267,3.65944,290401.25151955,0
+APA.US,D,19840427,000000,3.65944,3.69164,3.59487,3.62735,49402.074966989,0
+APA.US,D,19840430,000000,3.59487,3.69164,3.59487,3.65944,57590.994897856,0
+APA.US,D,19840501,000000,3.65944,3.69164,3.59487,3.59487,42849.727494256,0
+APA.US,D,19840502,000000,3.59487,3.62735,3.56267,3.59487,78877.542527301,0
+APA.US,D,19840503,000000,3.56267,3.62735,3.53058,3.59487,58134.163301605,0
+APA.US,D,19840504,000000,3.59487,3.59487,3.53058,3.53058,64412.907359067,0
+APA.US,D,19840507,000000,3.53058,3.56267,3.53058,3.53058,34386.194541418,0
+APA.US,D,19840508,000000,3.53058,3.56267,3.4983,3.53058,79148.117122477,0
+APA.US,D,19840509,000000,3.4983,3.53058,3.4663,3.4983,75328.774982362,0
+APA.US,D,19840510,000000,3.4983,3.53058,3.4983,3.4983,29750.080582283,0
+APA.US,D,19840511,000000,3.4983,3.53058,3.4663,3.4983,87335.017839949,0
+APA.US,D,19840514,000000,3.53058,3.53058,3.4663,3.4983,68505.852914454,0
+APA.US,D,19840515,000000,3.4663,3.56267,3.4663,3.56267,54585.395756666,0
+APA.US,D,19840516,000000,3.56267,3.62735,3.53058,3.56267,110804.33515137,0
+APA.US,D,19840517,000000,3.56267,3.59487,3.4983,3.56267,77514.573484437,0
+APA.US,D,19840518,000000,3.56267,3.56267,3.4983,3.4983,30568.871614699,0
+APA.US,D,19840521,000000,3.53058,3.56267,3.4663,3.56267,97713.774699686,0
+APA.US,D,19840522,000000,3.56267,3.59487,3.53058,3.56267,110804.33515137,0
+APA.US,D,19840523,000000,3.56267,3.56267,3.53058,3.53058,104808.28096947,0
+APA.US,D,19840524,000000,3.53058,3.53058,3.40162,3.4663,176042.09118305,0
+APA.US,D,19840525,000000,3.43342,3.53058,3.43342,3.4983,68232.249499182,0
+APA.US,D,19840529,000000,3.56267,3.56267,3.4983,3.53058,78331.345303457,0
+APA.US,D,19840530,000000,3.4983,3.4983,3.43342,3.43342,28933.308763262,0
+APA.US,D,19840531,000000,3.43342,3.4663,3.40162,3.43342,144928.0319512,0
+APA.US,D,19840601,000000,3.4663,3.4983,3.43342,3.43342,43394.915111402,0
+APA.US,D,19840604,000000,3.43342,3.4663,3.36973,3.36973,108080.41627904,0
+APA.US,D,19840605,000000,3.40162,3.40162,3.2484,3.31297,111080.96738674,0
+APA.US,D,19840606,000000,3.28048,3.33704,3.28048,3.33704,122268.41921191,0
+APA.US,D,19840607,000000,3.31297,3.36973,3.31297,3.33704,60867.168634223,0
+APA.US,D,19840608,000000,3.33704,3.33704,3.31297,3.31297,120361.2721586,0
+APA.US,D,19840611,000000,3.31297,3.31297,3.28048,3.28048,45581.723220175,0
+APA.US,D,19840612,000000,3.28048,3.28048,3.17569,3.17569,104808.28096947,0
+APA.US,D,19840613,000000,3.17569,3.2484,3.17569,3.20788,91984.256686164,0
+APA.US,D,19840614,000000,3.20788,3.2484,3.1436,3.20788,85154.267371366,0
+APA.US,D,19840615,000000,3.17569,3.17569,3.05495,3.08734,153389.54569064,0
+APA.US,D,19840618,000000,3.11963,3.1436,3.08734,3.1436,103440.26389312,0
+APA.US,D,19840619,000000,3.11963,3.17569,3.11963,3.1436,203877.95746513,0
+APA.US,D,19840620,000000,3.11963,3.1436,3.11963,3.11963,37936.981299753,0
+APA.US,D,19840621,000000,3.11963,3.1436,3.02256,3.05495,49950.291404229,0
+APA.US,D,19840622,000000,3.05495,3.08734,3.05495,3.05495,34114.610339543,0
+APA.US,D,19840625,000000,3.00662,3.10339,3.00662,3.039,61409.327431273,0
+APA.US,D,19840626,000000,3.00662,3.039,3.00662,3.00662,59226.557749294,0
+APA.US,D,19840627,000000,2.97433,3.039,2.97433,2.97433,94977.740546973,0
+APA.US,D,19840628,000000,2.97433,3.00662,2.94203,2.94203,68232.249499182,0
+APA.US,D,19840629,000000,2.90203,2.94203,2.80516,2.83734,60867.168634223,0
+APA.US,D,19840702,000000,2.83734,2.86963,2.77276,2.77276,152295.13202956,0
+APA.US,D,19840703,000000,2.83734,2.86963,2.80516,2.83734,68232.249499182,0
+APA.US,D,19840705,000000,2.86963,2.94203,2.86963,2.90203,149568.18433713,0
+APA.US,D,19840706,000000,2.86963,2.94203,2.86963,2.90203,88430.441107733,0
+APA.US,D,19840709,000000,2.90203,2.94203,2.90203,2.90203,147930.6022723,0
+APA.US,D,19840710,000000,2.94203,2.94203,2.90203,2.90203,51316.289267189,0
+APA.US,D,19840711,000000,2.86963,2.94203,2.86963,2.90203,170853.72235987,0
+APA.US,D,19840712,000000,2.90203,2.90203,2.86963,2.86963,43670.53774007,0
+APA.US,D,19840713,000000,2.86963,2.97433,2.83734,2.97433,46124.891623923,0
+APA.US,D,19840716,000000,2.94203,2.97433,2.90203,2.94203,45581.723220175,0
+APA.US,D,19840717,000000,2.90203,2.94203,2.86963,2.90203,26196.265003851,0
+APA.US,D,19840718,000000,2.90203,2.97433,2.90203,2.94203,31115.068838544,0
+APA.US,D,19840719,000000,2.94203,2.97433,2.90203,2.94203,123635.42668156,0
+APA.US,D,19840720,000000,2.90203,2.90203,2.86963,2.90203,29478.496380408,0
+APA.US,D,19840723,000000,2.86963,2.86963,2.71621,2.71621,94709.185165193,0
+APA.US,D,19840724,000000,2.71621,2.80516,2.71621,2.77276,56768.165438646,0
+APA.US,D,19840725,000000,2.74087,2.80516,2.71621,2.74087,37121.219087432,0
+APA.US,D,19840726,000000,2.74087,2.77276,2.71621,2.74087,52945.794478436,0
+APA.US,D,19840727,000000,2.71621,2.74087,2.48285,2.55536,99072.705315756,0
+APA.US,D,19840730,000000,2.51494,2.58744,2.45036,2.45036,103712.85770168,0
+APA.US,D,19840731,000000,2.45036,2.48285,2.38608,2.45036,140830.03836233,0
+APA.US,D,19840801,000000,2.45036,2.55536,2.45036,2.55536,105629.09121529,0
+APA.US,D,19840802,000000,2.58744,2.65193,2.55536,2.58744,124456.23692738,0
+APA.US,D,19840803,000000,2.61993,2.65193,2.58744,2.61993,175491.85553241,0
+APA.US,D,19840806,000000,2.61993,2.74087,2.61993,2.61993,91984.256686164,0
+APA.US,D,19840807,000000,2.61993,2.68421,2.61993,2.68421,53766.604724249,0
+APA.US,D,19840808,000000,2.65193,2.97433,2.65193,2.94203,256006.98012455,0
+APA.US,D,19840809,000000,2.94203,2.97433,2.86963,2.90203,72874.421098508,0
+APA.US,D,19840810,000000,2.97433,3.0711,2.97433,3.039,97983.339688163,0
+APA.US,D,19840813,000000,3.00662,3.0711,2.97433,3.039,38752.743512076,0
+APA.US,D,19840814,000000,3.00662,3.039,2.90203,2.97433,35210.033607327,0
+APA.US,D,19840815,000000,2.94203,3.00662,2.94203,2.97433,22657.593525896,0
+APA.US,D,19840816,000000,2.97433,2.97433,2.86963,2.94203,197054.02579052,0
+APA.US,D,19840817,000000,2.94203,3.00662,2.90203,2.94203,27017.075249665,0
+APA.US,D,19840820,000000,2.97433,2.97433,2.83734,2.83734,50496.488628073,0
+APA.US,D,19840821,000000,2.83734,2.86963,2.74087,2.86963,117357.69223081,0
+APA.US,D,19840822,000000,2.86963,3.039,2.86963,3.039,137010.69622221,0
+APA.US,D,19840823,000000,3.0711,3.10339,3.039,3.0711,58134.163301605,0
+APA.US,D,19840824,000000,3.0711,3.10339,3.039,3.0711,18562.628757113,0
+APA.US,D,19840827,000000,3.10339,3.13557,3.0711,3.13557,92520.357843023,0
+APA.US,D,19840828,000000,3.13557,3.23254,3.13557,3.20016,73141.966873588,0
+APA.US,D,19840829,000000,3.20016,3.20016,3.10339,3.13557,44760.912974361,0
+APA.US,D,19840830,000000,3.13557,3.16777,3.13557,3.13557,16648.414456912,0
+APA.US,D,19840831,000000,3.36101,3.36101,3.26454,3.29673,167580.57744361,0
+APA.US,D,19840904,000000,3.29673,3.29673,3.10339,3.16777,55948.36479953,0
+APA.US,D,19840905,000000,3.13557,3.20016,3.10339,3.13557,43941.112335245,0
+APA.US,D,19840906,000000,3.13557,3.16777,3.00662,3.0711,80517.143805532,0
+APA.US,D,19840907,000000,3.039,3.0711,3.00662,3.00662,12276.817452763,0
+APA.US,D,19840910,000000,3.00662,3.0711,2.94203,2.97433,43122.321302829,0
+APA.US,D,19840911,000000,3.00662,3.10339,3.00662,3.039,46124.891623923,0
+APA.US,D,19840912,000000,3.039,3.10339,3.039,3.039,30295.268199428,0
+APA.US,D,19840913,000000,3.039,3.13557,3.039,3.10339,27568.320507001,0
+APA.US,D,19840914,000000,3.16777,3.20016,3.10339,3.10339,46943.682656341,0
+APA.US,D,19840917,000000,3.0711,3.13557,3.0711,3.13557,259284.16346761,0
+APA.US,D,19840918,000000,3.10339,3.13557,3.10339,3.10339,66322.073625775,0
+APA.US,D,19840919,000000,3.10339,3.13557,3.10339,3.10339,68505.852914454,0
+APA.US,D,19840920,000000,3.10339,3.10339,3.039,3.0711,33848.074171161,0
+APA.US,D,19840921,000000,3.0711,3.13557,3.0711,3.0711,50766.053616551,0
+APA.US,D,19840924,000000,3.08734,3.11963,3.05495,3.08734,143014.8272577,0
+APA.US,D,19840925,000000,3.08734,3.15192,3.08734,3.08734,22923.12008758,0
+APA.US,D,19840926,000000,3.08734,3.15192,3.08734,3.08734,187773.72101867,0
+APA.US,D,19840927,000000,3.08734,3.15192,3.08734,3.08734,18562.628757113,0
+APA.US,D,19840928,000000,3.08734,3.11963,3.05495,3.05495,40667.967418974,0
+APA.US,D,19841001,000000,3.11963,3.31297,3.08734,3.2484,131825.35621914,0
+APA.US,D,19841002,000000,3.2161,3.28048,3.18431,3.2484,66048.470210504,0
+APA.US,D,19841003,000000,3.2161,3.28048,3.18431,3.18431,56495.571630073,0
+APA.US,D,19841004,000000,3.18431,3.2484,3.18431,3.2161,32206.453679533,0
+APA.US,D,19841005,000000,3.28048,3.31297,3.2161,3.2161,51316.289267189,0
+APA.US,D,19841008,000000,3.18431,3.2484,3.15192,3.15192,53494.010915677,0
+APA.US,D,19841009,000000,3.18431,3.18431,3.11963,3.11963,94977.740546973,0
+APA.US,D,19841010,000000,3.15192,3.18431,3.08734,3.11963,73963.786726101,0
+APA.US,D,19841011,000000,2.99087,3.05495,2.99087,2.99087,70138.386945795,0
+APA.US,D,19841012,000000,3.02256,3.05495,2.92619,3.02256,22657.593525896,0
+APA.US,D,19841015,000000,2.99087,3.08734,2.95838,3.02256,45581.723220175,0
+APA.US,D,19841016,000000,3.05495,3.05495,2.95838,2.99087,27836.875888781,0
+APA.US,D,19841017,000000,2.95838,2.99087,2.7891,2.89361,75052.142746995,0
+APA.US,D,19841018,000000,2.72443,2.7891,2.72443,2.75692,57857.531066239,0
+APA.US,D,19841019,000000,2.66817,2.75692,2.60349,2.69996,123092.25827782,0
+APA.US,D,19841022,000000,2.66817,2.69996,2.63607,2.66817,64960.11418961,0
+APA.US,D,19841023,000000,2.66817,2.72443,2.63607,2.69996,49950.291404229,0
+APA.US,D,19841024,000000,2.72443,2.82912,2.66817,2.7891,55129.573767114,0
+APA.US,D,19841025,000000,2.7891,2.7891,2.72443,2.72443,25928.719228771,0
+APA.US,D,19841026,000000,2.72443,2.72443,2.63607,2.66817,116537.89159169,0
+APA.US,D,19841029,000000,2.66817,2.69996,2.63607,2.66817,48308.670912602,0
+APA.US,D,19841030,000000,2.66817,2.66817,2.60349,2.66817,60867.168634223,0
+APA.US,D,19841031,000000,2.63607,2.66817,2.60349,2.60349,99621.931359696,0
+APA.US,D,19841101,000000,2.63607,2.69996,2.63607,2.69996,49672.649562164,0
+APA.US,D,19841102,000000,2.66817,2.69996,2.63607,2.63607,29203.883358438,0
+APA.US,D,19841105,000000,2.60349,2.75692,2.60349,2.72443,57314.362662491,0
+APA.US,D,19841106,000000,2.69996,2.75692,2.66817,2.69996,82151.697050271,0
+APA.US,D,19841107,000000,2.66817,2.95838,2.66817,2.95838,293673.38682912,0
+APA.US,D,19841108,000000,2.95838,2.99087,2.89361,2.92619,143833.61829012,0
+APA.US,D,19841109,000000,2.95838,2.95838,2.89361,2.89361,48580.255114476,0
+APA.US,D,19841112,000000,2.92619,2.95838,2.86171,2.89361,41759.352259965,0
+APA.US,D,19841113,000000,2.89361,2.95838,2.86171,2.95838,42849.727494256,0
+APA.US,D,19841114,000000,2.92619,3.02256,2.92619,3.02256,248368.29584432,0
+APA.US,D,19841115,000000,3.02256,3.05495,2.99087,2.99087,29203.883358438,0
+APA.US,D,19841116,000000,2.99087,3.02256,2.99087,3.02256,49125.442731622,0
+APA.US,D,19841119,000000,3.02256,3.02256,2.99087,2.99087,55948.36479953,0
+APA.US,D,19841120,000000,2.95838,2.99087,2.89361,2.92619,61409.327431273,0
+APA.US,D,19841121,000000,2.92619,2.95838,2.89361,2.92619,38752.743512076,0
+APA.US,D,19841123,000000,2.92619,2.95838,2.89361,2.89361,44212.69653712,0
+APA.US,D,19841126,000000,2.89361,2.92619,2.75692,2.7891,101257.49421113,0
+APA.US,D,19841127,000000,2.75692,2.82912,2.75692,2.7891,61681.921239846,0
+APA.US,D,19841128,000000,2.7891,2.7891,2.72443,2.7891,770485.39032448,0
+APA.US,D,19841129,000000,2.7891,2.89361,2.7891,2.86171,307319.23096494,0
+APA.US,D,19841130,000000,2.7891,2.86171,2.7891,2.82912,29750.080582283,0
+APA.US,D,19841203,000000,2.7891,2.82912,2.75692,2.7891,107534.21905519,0
+APA.US,D,19841204,000000,2.7891,2.86171,2.7891,2.7891,41215.174249517,0
+APA.US,D,19841205,000000,2.86171,2.89361,2.82912,2.86171,56768.165438646,0
+APA.US,D,19841206,000000,2.89361,2.89361,2.82912,2.89361,37936.981299753,0
+APA.US,D,19841207,000000,2.86171,2.89361,2.82912,2.82912,26196.265003851,0
+APA.US,D,19841210,000000,2.86171,2.92619,2.82912,2.86171,107534.21905519,0
+APA.US,D,19841211,000000,2.82912,2.86171,2.75692,2.82912,234996.05512376,0
+APA.US,D,19841212,000000,2.82912,2.86171,2.72443,2.7891,396295.86929651,0
+APA.US,D,19841213,000000,2.7891,2.7891,2.72443,2.75692,46943.682656341,0
+APA.US,D,19841214,000000,2.7891,2.7891,2.75692,2.75692,33300.867340619,0
+APA.US,D,19841217,000000,2.75692,2.7891,2.75692,2.7891,168941.52727307,0
+APA.US,D,19841218,000000,2.75692,2.82912,2.72443,2.82912,85704.503022004,0
+APA.US,D,19841219,000000,2.7891,2.82912,2.66817,2.66817,125275.0279598,0
+APA.US,D,19841220,000000,2.69996,2.69996,2.5712,2.63607,212613.07461985,0
+APA.US,D,19841221,000000,2.60349,2.66817,2.60349,2.66817,140830.03836233,0
+APA.US,D,19841224,000000,2.65193,2.74879,2.65193,2.68421,60314.913770188,0
+APA.US,D,19841226,000000,2.68421,2.74879,2.68421,2.68421,64140.313550494,0
+APA.US,D,19841227,000000,2.68421,2.71621,2.65193,2.65193,134281.72931639,0
+APA.US,D,19841228,000000,2.71621,2.71621,2.65193,2.65193,111627.16461058,0
+APA.US,D,19841231,000000,2.65193,2.68421,2.61993,2.65193,152295.13202956,0
+APA.US,D,19850102,000000,2.65193,2.68421,2.61993,2.65193,100711.29698729,0
+APA.US,D,19850103,000000,2.68421,2.68421,2.61993,2.68421,46124.891623923,0
+APA.US,D,19850104,000000,2.68421,2.68421,2.58744,2.58744,84883.692776189,0
+APA.US,D,19850107,000000,2.65193,2.68421,2.61993,2.68421,57314.362662491,0
+APA.US,D,19850108,000000,2.68421,2.68421,2.65193,2.68421,57043.788067314,0
+APA.US,D,19850109,000000,2.65193,2.68421,2.65193,2.65193,60051.406421901,0
+APA.US,D,19850110,000000,2.71621,2.71621,2.65193,2.65193,56495.571630073,0
+APA.US,D,19850111,000000,2.71621,2.71621,2.65193,2.68421,50496.488628073,0
+APA.US,D,19850114,000000,2.68421,2.71621,2.65193,2.68421,86516.226807532,0
+APA.US,D,19850115,000000,2.65193,2.74879,2.65193,2.68421,73141.966873588,0
+APA.US,D,19850116,000000,2.68421,2.78108,2.68421,2.78108,55948.36479953,0
+APA.US,D,19850117,000000,2.74879,2.78108,2.68421,2.74879,61681.921239846,0
+APA.US,D,19850118,000000,2.78108,2.78108,2.71621,2.74879,59496.122737771,0
+APA.US,D,19850121,000000,2.71621,2.78108,2.71621,2.78108,101532.1072331,0
+APA.US,D,19850122,000000,2.78108,2.78108,2.74879,2.78108,112993.16247354,0
+APA.US,D,19850123,000000,2.74879,2.78108,2.68421,2.71621,94709.185165193,0
+APA.US,D,19850124,000000,2.71621,2.71621,2.65193,2.65193,141649.83900144,0
+APA.US,D,19850125,000000,2.65193,2.74879,2.65193,2.68421,117357.69223081,0
+APA.US,D,19850128,000000,2.65193,2.68421,2.65193,2.68421,131554.78162396,0
+APA.US,D,19850129,000000,2.68421,2.68421,2.61993,2.65193,59226.557749294,0
+APA.US,D,19850130,000000,2.65193,2.71621,2.61993,2.65193,148745.35487792,0
+APA.US,D,19850131,000000,2.65193,2.78108,2.65193,2.74879,177401.02179912,0
+APA.US,D,19850201,000000,2.68421,2.78108,2.68421,2.74879,145474.22917505,0
+APA.US,D,19850204,000000,2.74879,2.91807,2.74879,2.87765,315777.71588429,0
+APA.US,D,19850205,000000,2.84556,2.87765,2.84556,2.84556,78331.345303457,0
+APA.US,D,19850206,000000,2.84556,2.87765,2.81298,2.87765,57857.531066239,0
+APA.US,D,19850207,000000,2.94203,3.039,2.91807,3.00662,274021.39244442,0
+APA.US,D,19850208,000000,3.039,3.039,2.94203,2.97433,66594.667434348,0
+APA.US,D,19850211,000000,2.94203,2.94203,2.84556,2.87765,86516.226807532,0
+APA.US,D,19850212,000000,2.87765,2.91807,2.87765,2.87765,36299.39923492,0
+APA.US,D,19850213,000000,2.87765,3.039,2.87765,3.00662,97713.774699686,0
+APA.US,D,19850214,000000,3.039,3.0711,2.94203,2.97433,110804.33515137,0
+APA.US,D,19850215,000000,2.94203,2.97433,2.87765,2.94203,97431.084824129,0
+APA.US,D,19850219,000000,2.97433,2.97433,2.87765,2.91807,43941.112335245,0
+APA.US,D,19850220,000000,2.87765,2.94203,2.87765,2.94203,95800.570006184,0
+APA.US,D,19850221,000000,2.91807,2.91807,2.84556,2.87765,105355.48780001,0
+APA.US,D,19850222,000000,2.87765,2.94203,2.84556,2.87765,42849.727494256,0
+APA.US,D,19850225,000000,2.87765,2.87765,2.84556,2.87765,59226.557749294,0
+APA.US,D,19850226,000000,2.84556,2.87765,2.84556,2.84556,51583.83504227,0
+APA.US,D,19850227,000000,2.84556,2.91807,2.84556,2.84556,164576.99751581,0
+APA.US,D,19850228,000000,2.87765,2.91807,2.87765,2.91807,89793.410150597,0
+APA.US,D,19850301,000000,2.91807,2.94203,2.87765,2.94203,84059.853710281,0
+APA.US,D,19850304,000000,2.94203,2.94203,2.87765,2.91807,141924.45202341,0
+APA.US,D,19850305,000000,2.87765,2.94203,2.87765,2.91807,52400.60686129,0
+APA.US,D,19850306,000000,2.87765,2.91807,2.87765,2.91807,22380.96129053,0
+APA.US,D,19850307,000000,2.87765,2.94203,2.87765,2.91807,119815.07493475,0
+APA.US,D,19850308,000000,2.87765,2.94203,2.87765,2.91807,28109.469697354,0
+APA.US,D,19850311,000000,2.94203,2.94203,2.87765,2.91807,158844.4506822,0
+APA.US,D,19850312,000000,2.94203,2.94203,2.91807,2.91807,46395.4662191,0
+APA.US,D,19850313,000000,2.91807,2.97433,2.91807,2.97433,70688.622596433,0
+APA.US,D,19850314,000000,2.97433,2.97433,2.91807,2.91807,58684.398952243,0
+APA.US,D,19850315,000000,2.97433,2.97433,2.94203,2.94203,102073.25642346,0
+APA.US,D,19850318,000000,2.94203,3.00662,2.94203,2.94203,156933.26520209,0
+APA.US,D,19850319,000000,2.94203,3.00662,2.94203,3.00662,31386.653040418,0
+APA.US,D,19850320,000000,2.97433,3.00662,2.94203,2.97433,134827.92654023,0
+APA.US,D,19850321,000000,2.97433,2.97433,2.91807,2.91807,89521.825948722,0
+APA.US,D,19850322,000000,2.94203,2.97433,2.94203,2.94203,49125.442731622,0
+APA.US,D,19850325,000000,2.92619,2.95838,2.92619,2.95838,54040.20813952,0
+APA.US,D,19850326,000000,2.95838,2.99087,2.95838,2.95838,114082.52810113,0
+APA.US,D,19850327,000000,2.99087,2.99087,2.99087,2.99087,84059.853710281,0
+APA.US,D,19850328,000000,2.99087,3.12765,2.99087,3.12765,129912.15152563,0
+APA.US,D,19850329,000000,3.12765,3.12765,3.06308,3.09507,43394.915111402,0
+APA.US,D,19850401,000000,3.06308,3.06308,3.03068,3.06308,30021.664784157,0
+APA.US,D,19850402,000000,3.06308,3.09507,3.03068,3.06308,30021.664784157,0
+APA.US,D,19850403,000000,3.03068,3.03068,2.92619,3.03068,77514.573484437,0
+APA.US,D,19850404,000000,2.99087,2.99087,2.92619,2.95838,29750.080582283,0
+APA.US,D,19850408,000000,2.95838,2.99087,2.95838,2.95838,29478.496380408,0
+APA.US,D,19850409,000000,2.95838,2.99087,2.92619,2.95838,47763.483295456,0
+APA.US,D,19850410,000000,2.95838,2.99087,2.95838,2.95838,66865.242029525,0
+APA.US,D,19850411,000000,2.95838,2.99087,2.95838,2.99087,30021.664784157,0
+APA.US,D,19850412,000000,2.95838,2.99087,2.95838,2.95838,69054.069351695,0
+APA.US,D,19850415,000000,2.99087,2.99087,2.92619,2.99087,187506.17524359,0
+APA.US,D,19850416,000000,2.95838,2.99087,2.95838,2.95838,254096.80425114,0
+APA.US,D,19850417,000000,2.95838,2.99087,2.95838,2.99087,73420.618322352,0
+APA.US,D,19850418,000000,3.03068,3.03068,2.95838,2.95838,54040.20813952,0
+APA.US,D,19850419,000000,2.95838,2.99087,2.95838,2.99087,48032.038677235,0
+APA.US,D,19850422,000000,3.03068,3.12765,2.99087,3.12765,157482.49124603,0
+APA.US,D,19850423,000000,3.15955,3.19194,3.12765,3.15955,192144.30841612,0
+APA.US,D,19850424,000000,3.19194,3.22422,3.15955,3.19194,128273.5598541,0
+APA.US,D,19850425,000000,3.22422,3.25652,3.19194,3.25652,102621.47286069,0
+APA.US,D,19850426,000000,3.22422,3.28861,3.22422,3.22422,63864.690921826,0
+APA.US,D,19850429,000000,3.22422,3.25652,3.22422,3.22422,30568.871614699,0
+APA.US,D,19850430,000000,3.22422,3.25652,3.22422,3.22422,70958.18758491,0
+APA.US,D,19850501,000000,3.22422,3.25652,3.22422,3.25652,69324.64394687,0
+APA.US,D,19850502,000000,3.22422,3.25652,3.22422,3.22422,51583.83504227,0
+APA.US,D,19850503,000000,3.22422,3.25652,3.22422,3.22422,324512.83303899,0
+APA.US,D,19850506,000000,3.22422,3.25652,3.22422,3.25652,33848.074171161,0
+APA.US,D,19850507,000000,3.22422,3.25652,3.22422,3.25652,27017.075249665,0
+APA.US,D,19850508,000000,3.25652,3.25652,3.22422,3.22422,57043.788067314,0
+APA.US,D,19850509,000000,3.25652,3.25652,3.22422,3.22422,41759.352259965,0
+APA.US,D,19850510,000000,3.25652,3.25652,3.22422,3.22422,64140.313550494,0
+APA.US,D,19850513,000000,3.22422,3.25652,3.22422,3.22422,54585.395756666,0
+APA.US,D,19850514,000000,3.22422,3.25652,3.22422,3.25652,68777.437116328,0
+APA.US,D,19850515,000000,3.22422,3.25652,3.19194,3.19194,41759.352259965,0
+APA.US,D,19850516,000000,3.22422,3.22422,3.09507,3.09507,334614.95766337,0
+APA.US,D,19850517,000000,3.09507,3.12765,3.09507,3.09507,43941.112335245,0
+APA.US,D,19850520,000000,3.09507,3.15955,3.09507,3.12765,804871.58486589,0
+APA.US,D,19850521,000000,3.15955,3.15955,3.06308,3.06308,91703.586024003,0
+APA.US,D,19850522,000000,3.06308,3.09507,3.03068,3.03068,27836.875888781,0
+APA.US,D,19850523,000000,3.03068,3.03068,2.95838,2.99087,47217.286071612,0
+APA.US,D,19850524,000000,3.03068,3.03068,2.95838,2.99087,33848.074171161,0
+APA.US,D,19850528,000000,3.03068,3.03068,2.92619,2.92619,65501.263379961,0
+APA.US,D,19850529,000000,2.92619,2.99087,2.92619,2.95838,56768.165438646,0
+APA.US,D,19850530,000000,2.99087,2.99087,2.92619,2.95838,65771.837975137,0
+APA.US,D,19850531,000000,2.99087,3.03068,2.95838,3.03068,83513.656486437,0
+APA.US,D,19850603,000000,3.03068,3.03068,2.95838,3.03068,177401.02179912,0
+APA.US,D,19850604,000000,2.99087,3.03068,2.95838,2.95838,144928.0319512,0
+APA.US,D,19850605,000000,2.95838,2.99087,2.95838,2.95838,64683.481954243,0
+APA.US,D,19850606,000000,2.95838,2.99087,2.95838,2.95838,34386.194541418,0
+APA.US,D,19850607,000000,2.95838,2.99087,2.95838,2.95838,129093.36049321,0
+APA.US,D,19850610,000000,2.95838,2.99087,2.95838,2.95838,66865.242029525,0
+APA.US,D,19850611,000000,2.95838,2.99087,2.92619,2.95838,38752.743512076,0
+APA.US,D,19850612,000000,2.92619,2.92619,2.86963,2.90203,49402.074966989,0
+APA.US,D,19850613,000000,2.86963,2.86963,2.79703,2.79703,39028.366140744,0
+APA.US,D,19850614,000000,2.86963,2.86963,2.76474,2.76474,25928.719228771,0
+APA.US,D,19850617,000000,2.76474,2.79703,2.76474,2.79703,49672.649562164,0
+APA.US,D,19850618,000000,2.76474,2.79703,2.73255,2.73255,64140.313550494,0
+APA.US,D,19850619,000000,2.73255,2.79703,2.69996,2.76474,46395.4662191,0
+APA.US,D,19850620,000000,2.76474,2.76474,2.69996,2.69996,25654.106206801,0
+APA.US,D,19850621,000000,2.73255,2.73255,2.69996,2.69996,49402.074966989,0
+APA.US,D,19850624,000000,2.68421,2.72443,2.65193,2.68421,50496.488628073,0
+APA.US,D,19850625,000000,2.68421,2.7891,2.68421,2.75692,37664.387491181,0
+APA.US,D,19850626,000000,2.72443,2.75692,2.72443,2.72443,58403.728290083,0
+APA.US,D,19850627,000000,2.72443,2.75692,2.72443,2.75692,27294.71709173,0
+APA.US,D,19850628,000000,2.72443,2.75692,2.72443,2.72443,43670.53774007,0
+APA.US,D,19850701,000000,2.72443,2.7891,2.72443,2.7891,56495.571630073,0
+APA.US,D,19850702,000000,2.85339,2.85339,2.75692,2.8214,185593.98015678,0
+APA.US,D,19850703,000000,2.7891,2.8214,2.72443,2.75692,57857.531066239,0
+APA.US,D,19850705,000000,2.7891,2.7891,2.72443,2.72443,79424.749357844,0
+APA.US,D,19850708,000000,2.72443,2.72443,2.65193,2.65193,119267.86810421,0
+APA.US,D,19850709,000000,2.65193,2.72443,2.61993,2.68421,96343.738409932,0
+APA.US,D,19850710,000000,2.75692,2.8214,2.75692,2.7891,133186.3060486,0
+APA.US,D,19850711,000000,2.85339,2.88587,2.85339,2.85339,43394.915111402,0
+APA.US,D,19850712,000000,2.85339,2.91807,2.85339,2.91807,74239.409354769,0
+APA.US,D,19850715,000000,2.91807,2.95045,2.91807,2.95045,77236.931642372,0
+APA.US,D,19850716,000000,2.91807,2.95045,2.85339,2.85339,152022.53822098,0
+APA.US,D,19850717,000000,2.85339,2.88587,2.72443,2.88587,145742.78455683,0
+APA.US,D,19850718,000000,2.8214,2.85339,2.7891,2.7891,55405.196395782,0
+APA.US,D,19850719,000000,2.75692,2.88587,2.75692,2.88587,139735.62470124,0
+APA.US,D,19850722,000000,2.85339,2.88587,2.8214,2.8214,37936.981299753,0
+APA.US,D,19850723,000000,2.8214,2.91807,2.8214,2.85339,49672.649562164,0
+APA.US,D,19850724,000000,2.8214,2.88587,2.7891,2.85339,55948.36479953,0
+APA.US,D,19850725,000000,2.88587,2.91807,2.85339,2.91807,87335.017839949,0
+APA.US,D,19850726,000000,2.91807,2.91807,2.85339,2.88587,73420.618322352,0
+APA.US,D,19850729,000000,2.8214,2.91807,2.8214,2.88587,75601.368790935,0
+APA.US,D,19850730,000000,2.88587,2.88587,2.8214,2.88587,22106.34826856,0
+APA.US,D,19850731,000000,2.85339,2.88587,2.8214,2.8214,103164.64126444,0
+APA.US,D,19850801,000000,2.85339,2.91807,2.85339,2.91807,135373.11415738,0
+APA.US,D,19850802,000000,2.91807,2.95045,2.88587,2.88587,251640.43115388,0
+APA.US,D,19850805,000000,2.85339,2.85339,2.8214,2.8214,31386.653040418,0
+APA.US,D,19850806,000000,2.85339,2.88587,2.8214,2.8214,31934.869477659,0
+APA.US,D,19850807,000000,2.7891,2.85339,2.7891,2.8214,30838.436603177,0
+APA.US,D,19850808,000000,2.8214,2.85339,2.8214,2.8214,23477.394165012,0
+APA.US,D,19850809,000000,2.8214,2.85339,2.8214,2.8214,29478.496380408,0
+APA.US,D,19850812,000000,2.8214,2.85339,2.75692,2.75692,52131.041872812,0
+APA.US,D,19850813,000000,2.7891,2.7891,2.75692,2.7891,34114.610339543,0
+APA.US,D,19850814,000000,2.75692,2.7891,2.75692,2.75692,25384.541218323,0
+APA.US,D,19850815,000000,2.7891,2.85339,2.7891,2.8214,60051.406421901,0
+APA.US,D,19850816,000000,2.7891,2.85339,2.7891,2.7891,31934.869477659,0
+APA.US,D,19850819,000000,2.75692,2.91807,2.75692,2.91807,73420.618322352,0
+APA.US,D,19850820,000000,2.91807,2.91807,2.85339,2.88587,91435.030642224,0
+APA.US,D,19850821,000000,2.91807,2.91807,2.85339,2.85339,21013.953820872,0
+APA.US,D,19850822,000000,2.88587,2.88587,2.7891,2.7891,32755.679723473,0
+APA.US,D,19850823,000000,2.7891,2.95045,2.7891,2.88587,87066.462458169,0
+APA.US,D,19850826,000000,2.88587,2.91807,2.85339,2.85339,26747.510261187,0
+APA.US,D,19850827,000000,2.85339,2.91807,2.85339,2.91807,35754.211617775,0
+APA.US,D,19850828,000000,2.91807,2.91807,2.88587,2.88587,34114.610339543,0
+APA.US,D,19850829,000000,2.88587,2.91807,2.88587,2.88587,19107.816374258,0
+APA.US,D,19850830,000000,2.88587,2.91807,2.88587,2.88587,11736.677869109,0
+APA.US,D,19850903,000000,2.95045,2.95045,2.88587,2.91807,78060.770708281,0
+APA.US,D,19850904,000000,2.98225,3.02256,2.95045,2.98225,130731.95216475,0
+APA.US,D,19850905,000000,2.98225,3.02256,2.98225,2.98225,17742.828117998,0
+APA.US,D,19850906,000000,2.98225,3.02256,2.98225,2.98225,69873.86999081,0
+APA.US,D,19850909,000000,2.98225,3.02256,2.98225,3.02256,68232.249499182,0
+APA.US,D,19850910,000000,2.98225,3.02256,2.91807,2.91807,55684.857451244,0
+APA.US,D,19850911,000000,2.95045,2.98225,2.88587,2.91807,69873.86999081,0
+APA.US,D,19850912,000000,2.91807,2.91807,2.88587,2.91807,70416.02878786,0
+APA.US,D,19850913,000000,2.95045,2.98225,2.95045,2.95045,68505.852914454,0
+APA.US,D,19850916,000000,2.95045,2.98225,2.95045,2.95045,72600.817683237,0
+APA.US,D,19850917,000000,2.98225,2.98225,2.88587,2.91807,93065.545460169,0
+APA.US,D,19850918,000000,2.88587,2.95045,2.85339,2.85339,210430.30493786,0
+APA.US,D,19850919,000000,2.85339,2.91807,2.85339,2.88587,34936.430192056,0
+APA.US,D,19850920,000000,2.88587,2.91807,2.85339,2.85339,45581.723220175,0
+APA.US,D,19850923,000000,2.88587,2.91807,2.85339,2.85339,67961.674904006,0
+APA.US,D,19850924,000000,2.90203,2.90203,2.83734,2.90203,28387.111539418,0
+APA.US,D,19850925,000000,2.86963,2.90203,2.83734,2.83734,36573.002650191,0
+APA.US,D,19850926,000000,2.83734,2.86963,2.83734,2.83734,49672.649562164,0
+APA.US,D,19850930,000000,2.83734,2.94203,2.83734,2.94203,69873.86999081,0
+APA.US,D,19851001,000000,3.00662,3.039,2.97433,3.039,174126.86727615,0
+APA.US,D,19851002,000000,3.0711,3.0711,3.00662,3.039,121723.23159476,0
+APA.US,D,19851003,000000,3.039,3.0711,3.039,3.039,80239.501963467,0
+APA.US,D,19851004,000000,3.039,3.0711,3.039,3.039,42305.549483808,0
+APA.US,D,19851007,000000,3.0711,3.10339,3.0711,3.0711,33848.074171161,0
+APA.US,D,19851008,000000,3.0711,3.10339,3.0711,3.10339,25928.719228771,0
+APA.US,D,19851009,000000,3.10339,3.10339,3.00662,3.00662,91984.256686164,0
+APA.US,D,19851010,000000,3.00662,3.0711,3.00662,3.0711,269380.23045179,0
+APA.US,D,19851011,000000,3.039,3.10339,3.039,3.0711,173034.47282846,0
+APA.US,D,19851014,000000,3.0711,3.10339,3.039,3.0711,67141.874264891,0
+APA.US,D,19851015,000000,3.10339,3.10339,3.039,3.0711,60588.51718546,0
+APA.US,D,19851016,000000,3.0711,3.10339,3.0711,3.0711,122817.64525585,0
+APA.US,D,19851017,000000,3.0711,3.10339,3.039,3.0711,25654.106206801,0
+APA.US,D,19851018,000000,3.0711,3.10339,3.039,3.0711,65501.263379961,0
+APA.US,D,19851021,000000,3.0711,3.10339,3.039,3.039,59496.122737771,0
+APA.US,D,19851022,000000,3.039,3.10339,3.039,3.0711,57590.994897856,0
+APA.US,D,19851023,000000,3.039,3.13557,3.039,3.10339,119543.49073288,0
+APA.US,D,19851024,000000,3.13557,3.17569,3.10339,3.13557,85429.890000034,0
+APA.US,D,19851025,000000,3.13557,3.20788,3.13557,3.17569,37390.78407591,0
+APA.US,D,19851028,000000,3.13557,3.17569,3.13557,3.13557,31658.237242293,0
+APA.US,D,19851029,000000,3.13557,3.20788,3.13557,3.13557,35478.588989106,0
+APA.US,D,19851030,000000,3.13557,3.20788,3.13557,3.20788,75052.142746995,0
+APA.US,D,19851031,000000,3.20788,3.23254,3.17569,3.23254,155298.71195735,0
+APA.US,D,19851101,000000,3.20788,3.23254,3.20788,3.20788,52945.794478436,0
+APA.US,D,19851104,000000,3.17569,3.20788,3.13557,3.13557,130731.95216475,0
+APA.US,D,19851105,000000,3.13557,3.20788,3.13557,3.17569,64683.481954243,0
+APA.US,D,19851106,000000,3.17569,3.20788,3.13557,3.17569,63864.690921826,0
+APA.US,D,19851107,000000,3.20788,3.20788,3.17569,3.17569,180676.18592879,0
+APA.US,D,19851108,000000,3.17569,3.20788,3.17569,3.17569,87608.62125522,0
+APA.US,D,19851111,000000,3.17569,3.20788,3.13557,3.17569,90337.588161044,0
+APA.US,D,19851112,000000,3.17569,3.20788,3.17569,3.20788,90337.588161044,0
+APA.US,D,19851113,000000,3.17569,3.20788,3.17569,3.17569,40935.513194055,0
+APA.US,D,19851114,000000,3.17569,3.20788,3.17569,3.17569,51316.289267189,0
+APA.US,D,19851115,000000,3.17569,3.23254,3.17569,3.20788,168126.77466745,0
+APA.US,D,19851118,000000,3.20788,3.20788,3.17569,3.17569,63594.11632665,0
+APA.US,D,19851119,000000,3.23254,3.23254,3.20788,3.23254,47491.899093582,0
+APA.US,D,19851120,000000,3.20788,3.23254,3.17569,3.17569,45305.090984809,0
+APA.US,D,19851121,000000,3.23254,3.23254,3.20788,3.20788,130186.7645476,0
+APA.US,D,19851122,000000,3.23254,3.23254,3.20788,3.20788,51583.83504227,0
+APA.US,D,19851125,000000,3.20788,3.23254,3.20788,3.23254,118455.13471198,0
+APA.US,D,19851126,000000,3.23254,3.23254,3.20788,3.20788,391656.72651728,0
+APA.US,D,19851127,000000,3.20788,3.30495,3.20788,3.26454,201144.95213251,0
+APA.US,D,19851129,000000,3.26454,3.30495,3.26454,3.26454,80785.699187311,0
+APA.US,D,19851202,000000,3.26454,3.33704,3.26454,3.26454,287126.08738988,0
+APA.US,D,19851203,000000,3.23254,3.26454,3.20788,3.26454,239631.15947621,0
+APA.US,D,19851204,000000,3.23254,3.33704,3.23254,3.30495,288761.65024132,0
+APA.US,D,19851205,000000,3.33704,3.4983,3.30495,3.4663,204696.74849755,0
+APA.US,D,19851206,000000,3.4663,3.57099,3.43342,3.4663,251921.10181605,0
+APA.US,D,19851209,000000,3.4983,3.57099,3.30495,3.30495,300228.76312195,0
+APA.US,D,19851210,000000,3.36973,3.36973,3.17569,3.17569,286849.45515452,0
+APA.US,D,19851211,000000,3.17569,3.26454,3.13557,3.23254,259008.54083894,0
+APA.US,D,19851212,000000,3.26454,3.36973,3.26454,3.30495,129371.00233528,0
+APA.US,D,19851213,000000,3.26454,3.33704,3.23254,3.23254,171400.92919042,0
+APA.US,D,19851216,000000,3.23254,3.26454,3.20788,3.23254,257917.15599795,0
+APA.US,D,19851217,000000,3.23254,3.23254,3.17569,3.17569,85704.503022004,0
+APA.US,D,19851218,000000,3.13557,3.17569,3.0711,3.13557,109444.39492861,0
+APA.US,D,19851219,000000,3.10339,3.17569,3.10339,3.13557,82427.319678939,0
+APA.US,D,19851220,000000,3.13557,3.17569,3.10339,3.17569,174677.10292679,0
+APA.US,D,19851223,000000,3.13557,3.17569,3.0711,3.0711,192144.30841612,0
+APA.US,D,19851224,000000,3.05495,3.08734,3.05495,3.05495,105077.84595794,0
+APA.US,D,19851226,000000,3.02256,3.08734,2.99087,2.99087,84883.692776189,0
+APA.US,D,19851227,000000,3.02256,3.08734,2.99087,2.99087,74501.907096358,0
+APA.US,D,19851230,000000,3.02256,3.05495,2.91807,2.95838,337613.48955767,0
+APA.US,D,19851231,000000,2.95838,2.95838,2.91807,2.91807,106988.02183136,0
+APA.US,D,19860102,000000,2.91807,2.91807,2.8214,2.85339,80239.501963467,0
+APA.US,D,19860103,000000,2.88587,2.91807,2.85339,2.88587,191050.90436173,0
+APA.US,D,19860106,000000,2.88587,2.95838,2.85339,2.91807,187226.51418812,0
+APA.US,D,19860107,000000,2.95838,3.02256,2.91807,3.02256,80785.699187311,0
+APA.US,D,19860108,000000,3.02256,3.15955,2.99087,3.08734,138649.28789374,0
+APA.US,D,19860109,000000,3.05495,3.12765,3.02256,3.02256,924687.66940735,0
+APA.US,D,19860110,000000,3.08734,3.12765,3.05495,3.05495,61955.524655117,0
+APA.US,D,19860113,000000,3.02256,3.08734,2.99087,2.99087,52400.60686129,0
+APA.US,D,19860114,000000,3.05495,3.08734,2.99087,3.02256,60867.168634223,0
+APA.US,D,19860115,000000,3.05495,3.05495,3.02256,3.02256,63594.11632665,0
+APA.US,D,19860116,000000,3.05495,3.15955,3.05495,3.12765,77236.931642372,0
+APA.US,D,19860117,000000,3.15955,3.22422,3.15955,3.19194,71509.432842247,0
+APA.US,D,19860120,000000,3.19194,3.22422,3.12765,3.12765,283027.08419431,0
+APA.US,D,19860121,000000,3.15955,3.15955,2.95838,2.99087,169214.12108165,0
+APA.US,D,19860122,000000,2.95838,2.95838,2.7891,2.7891,375004.27363358,0
+APA.US,D,19860123,000000,2.7891,2.85339,2.75692,2.85339,95526.966590912,0
+APA.US,D,19860124,000000,2.8214,2.85339,2.7891,2.8214,84610.089360919,0
+APA.US,D,19860127,000000,2.8214,2.8214,2.75692,2.7891,52676.229489958,0
+APA.US,D,19860128,000000,2.8214,2.85339,2.7891,2.85339,45305.090984809,0
+APA.US,D,19860129,000000,2.8214,2.85339,2.8214,2.8214,98256.943103435,0
+APA.US,D,19860130,000000,2.8214,2.85339,2.8214,2.8214,42849.727494256,0
+APA.US,D,19860131,000000,2.8214,2.8214,2.7891,2.8214,175491.85553241,0
+APA.US,D,19860203,000000,2.7891,2.8214,2.7891,2.7891,40124.799015225,0
+APA.US,D,19860204,000000,2.8214,2.8214,2.72443,2.7891,263649.70283157,0
+APA.US,D,19860205,000000,2.75692,2.75692,2.58744,2.61993,155839.86114771,0
+APA.US,D,19860206,000000,2.58744,2.68421,2.55536,2.61993,176858.86300206,0
+APA.US,D,19860207,000000,2.65193,2.68421,2.61993,2.65193,60588.51718546,0
+APA.US,D,19860210,000000,2.68421,2.72443,2.65193,2.65193,69598.247362141,0
+APA.US,D,19860211,000000,2.65193,2.65193,2.55536,2.58744,82697.894274115,0
+APA.US,D,19860212,000000,2.55536,2.55536,2.41807,2.45036,197872.81682294,0
+APA.US,D,19860213,000000,2.41807,2.51494,2.41807,2.45036,113535.3212706,0
+APA.US,D,19860214,000000,2.45036,2.55536,2.45036,2.51494,137010.69622221,0
+APA.US,D,19860218,000000,2.51494,2.51494,2.41807,2.45036,55405.196395782,0
+APA.US,D,19860219,000000,2.45036,2.48285,2.38608,2.41807,73963.786726101,0
+APA.US,D,19860220,000000,2.38608,2.41807,2.38608,2.41807,162938.40584428,0
+APA.US,D,19860221,000000,2.45036,2.48285,2.38608,2.48285,122547.07066067,0
+APA.US,D,19860224,000000,2.48285,2.55536,2.48285,2.51494,60314.913770188,0
+APA.US,D,19860225,000000,2.55536,2.55536,2.51494,2.55536,70688.622596433,0
+APA.US,D,19860226,000000,2.51494,2.55536,2.45036,2.45036,92520.357843023,0
+APA.US,D,19860227,000000,2.48285,2.51494,2.45036,2.45036,44212.69653712,0
+APA.US,D,19860228,000000,2.45036,2.48285,2.38608,2.48285,366271.17569227,0
+APA.US,D,19860303,000000,2.45036,2.48285,2.41807,2.41807,70958.18758491,0
+APA.US,D,19860304,000000,2.41807,2.45036,2.38608,2.38608,78877.542527301,0
+APA.US,D,19860305,000000,2.41807,2.41807,2.35388,2.41807,71233.810213578,0
+APA.US,D,19860306,000000,2.41807,2.45036,2.38608,2.41807,192144.30841612,0
+APA.US,D,19860307,000000,2.41807,2.45036,2.38608,2.38608,56768.165438646,0
+APA.US,D,19860310,000000,2.38608,2.41807,2.38608,2.38608,34386.194541418,0
+APA.US,D,19860311,000000,2.41807,2.55536,2.41807,2.51494,203606.37326326,0
+APA.US,D,19860312,000000,2.55536,2.58744,2.51494,2.55536,139735.62470124,0
+APA.US,D,19860313,000000,2.58744,2.58744,2.51494,2.51494,88975.628724878,0
+APA.US,D,19860314,000000,2.51494,2.55536,2.45036,2.45036,48850.829709652,0
+APA.US,D,19860317,000000,2.41807,2.41807,2.24899,2.321,444060.36219867,0
+APA.US,D,19860318,000000,2.321,2.35388,2.321,2.321,126095.83820561,0
+APA.US,D,19860319,000000,2.38608,2.41807,2.35388,2.35388,57043.788067314,0
+APA.US,D,19860320,000000,2.35388,2.41807,2.35388,2.41807,88975.628724878,0
+APA.US,D,19860321,000000,2.41807,2.41807,2.35388,2.41807,162122.64363196,0
+APA.US,D,19860324,000000,2.40222,2.43441,2.36983,2.40222,63046.909496108,0
+APA.US,D,19860325,000000,2.36983,2.40222,2.36983,2.40222,63323.541731474,0
+APA.US,D,19860326,000000,2.40222,2.40222,2.36983,2.36983,40667.967418974,0
+APA.US,D,19860327,000000,2.40222,2.40222,2.40222,2.40222,37390.78407591,0
+APA.US,D,19860331,000000,2.40222,2.43441,2.36983,2.36983,106165.19237215,0
+APA.US,D,19860401,000000,2.40222,2.40222,2.33764,2.33764,71509.432842247,0
+APA.US,D,19860402,000000,2.33764,2.40222,2.33764,2.36983,50215.817965913,0
+APA.US,D,19860403,000000,2.36983,2.40222,2.33764,2.33764,58403.728290083,0
+APA.US,D,19860404,000000,2.36983,2.40222,2.29743,2.33764,77787.16729301,0
+APA.US,D,19860407,000000,2.36983,2.43441,2.33764,2.33764,50766.053616551,0
+APA.US,D,19860408,000000,2.40222,2.43441,2.36983,2.36983,75874.972206206,0
+APA.US,D,19860409,000000,2.36983,2.43441,2.36983,2.43441,72600.817683237,0
+APA.US,D,19860410,000000,2.43441,2.43441,2.36983,2.43441,53766.604724249,0
+APA.US,D,19860411,000000,2.43441,2.43441,2.40222,2.43441,40935.513194055,0
+APA.US,D,19860414,000000,2.43441,2.43441,2.36983,2.40222,72327.214267966,0
+APA.US,D,19860415,000000,2.40222,2.43441,2.36983,2.43441,52131.041872812,0
+APA.US,D,19860416,000000,2.43441,2.43441,2.36983,2.40222,55684.857451244,0
+APA.US,D,19860417,000000,2.36983,2.40222,2.29743,2.33764,213158.26223699,0
+APA.US,D,19860418,000000,2.36983,2.40222,2.29743,2.33764,91154.359980064,0
+APA.US,D,19860421,000000,2.36983,2.43441,2.36983,2.36983,28657.686134594,0
+APA.US,D,19860422,000000,2.40222,2.43441,2.36983,2.36983,47491.899093582,0
+APA.US,D,19860423,000000,2.36983,2.43441,2.36983,2.40222,61409.327431273,0
+APA.US,D,19860424,000000,2.36983,2.40222,2.36983,2.40222,24023.591388856,0
+APA.US,D,19860425,000000,2.40222,2.40222,2.36983,2.36983,32206.453679533,0
+APA.US,D,19860428,000000,2.36983,2.43441,2.36983,2.40222,39301.969556015,0
+APA.US,D,19860429,000000,2.36983,2.40222,2.36983,2.40222,102621.47286069,0
+APA.US,D,19860430,000000,2.36983,2.40222,2.36983,2.40222,67141.874264891,0
+APA.US,D,19860501,000000,2.36983,2.40222,2.29743,2.33764,36025.795819648,0
+APA.US,D,19860502,000000,2.33764,2.36983,2.33764,2.33764,44483.271132296,0
+APA.US,D,19860505,000000,2.33764,2.46661,2.33764,2.43441,238268.19043334,0
+APA.US,D,19860506,000000,2.43441,2.43441,2.36983,2.40222,52400.60686129,0
+APA.US,D,19860507,000000,2.40222,2.43441,2.36983,2.40222,81880.112848396,0
+APA.US,D,19860508,000000,2.40222,2.5394,2.36983,2.5394,230354.89313114,0
+APA.US,D,19860509,000000,2.5394,2.5394,2.40222,2.43441,103164.64126444,0
+APA.US,D,19860512,000000,2.43441,2.5394,2.40222,2.49899,355355.30806897,0
+APA.US,D,19860513,000000,2.49899,2.49899,2.46661,2.46661,197600.22301437,0
+APA.US,D,19860514,000000,2.49899,2.49899,2.46661,2.46661,72600.817683237,0
+APA.US,D,19860515,000000,2.46661,2.49899,2.40222,2.43441,611908.48541736,0
+APA.US,D,19860516,000000,2.40222,2.43441,2.36983,2.43441,109717.99834388,0
+APA.US,D,19860519,000000,2.43441,2.43441,2.40222,2.40222,46124.891623923,0
+APA.US,D,19860520,000000,2.43441,2.46661,2.40222,2.46661,76150.594834874,0
+APA.US,D,19860521,000000,2.46661,2.46661,2.43441,2.46661,49402.074966989,0
+APA.US,D,19860522,000000,2.46661,2.46661,2.43441,2.43441,45305.090984809,0
+APA.US,D,19860523,000000,2.46661,2.49899,2.43441,2.49899,348531.37639436,0
+APA.US,D,19860527,000000,2.49899,2.5394,2.46661,2.5394,82970.488082687,0
+APA.US,D,19860528,000000,2.49899,2.5394,2.49899,2.5394,42849.727494256,0
+APA.US,D,19860529,000000,2.49899,2.49899,2.46661,2.49899,33300.867340619,0
+APA.US,D,19860530,000000,2.49899,2.49899,2.43441,2.49899,51316.289267189,0
+APA.US,D,19860602,000000,2.49899,2.49899,2.46661,2.46661,52945.794478436,0
+APA.US,D,19860603,000000,2.49899,2.49899,2.43441,2.49899,30838.436603177,0
+APA.US,D,19860604,000000,2.49899,2.49899,2.46661,2.46661,23477.394165012,0
+APA.US,D,19860605,000000,2.46661,2.46661,2.43441,2.46661,51857.438457541,0
+APA.US,D,19860606,000000,2.43441,2.46661,2.43441,2.46661,143833.61829012,0
+APA.US,D,19860609,000000,2.46661,2.49899,2.40222,2.43441,70138.386945795,0
+APA.US,D,19860610,000000,2.43441,2.43441,2.40222,2.43441,87608.62125522,0
+APA.US,D,19860611,000000,2.43441,2.43441,2.40222,2.43441,49402.074966989,0
+APA.US,D,19860612,000000,2.40222,2.43441,2.36983,2.40222,437233.40170397,0
+APA.US,D,19860613,000000,2.40222,2.40222,2.33764,2.36983,66048.470210504,0
+APA.US,D,19860616,000000,2.36983,2.40222,2.33764,2.36983,54040.20813952,0
+APA.US,D,19860617,000000,2.36983,2.40222,2.33764,2.36983,45581.723220175,0
+APA.US,D,19860618,000000,2.36983,2.40222,2.36983,2.36983,239631.15947621,0
+APA.US,D,19860619,000000,2.33764,2.36983,2.33764,2.33764,38752.743512076,0
+APA.US,D,19860620,000000,2.33764,2.36983,2.29743,2.29743,169486.71489022,0
+APA.US,D,19860623,000000,2.33764,2.33764,2.26524,2.26524,86516.226807532,0
+APA.US,D,19860624,000000,2.321,2.35388,2.21681,2.321,207152.1119881,0
+APA.US,D,19860625,000000,2.35388,2.35388,2.28158,2.28158,54857.989565239,0
+APA.US,D,19860626,000000,2.321,2.35388,2.321,2.35388,59496.122737771,0
+APA.US,D,19860627,000000,2.35388,2.35388,2.28158,2.28158,91703.586024003,0
+APA.US,D,19860630,000000,2.321,2.35388,2.28158,2.321,55129.573767114,0
+APA.US,D,19860701,000000,2.321,2.321,2.28158,2.28158,70958.18758491,0
+APA.US,D,19860702,000000,2.321,2.35388,2.28158,2.321,69054.069351695,0
+APA.US,D,19860703,000000,2.321,2.35388,2.28158,2.321,63864.690921826,0
+APA.US,D,19860707,000000,2.28158,2.35388,2.28158,2.321,122817.64525585,0
+APA.US,D,19860708,000000,2.321,2.321,2.28158,2.28158,136741.13123373,0
+APA.US,D,19860709,000000,2.28158,2.321,2.28158,2.28158,71233.810213578,0
+APA.US,D,19860710,000000,2.28158,2.321,2.28158,2.321,37390.78407591,0
+APA.US,D,19860711,000000,2.28158,2.321,2.28158,2.28158,25928.719228771,0
+APA.US,D,19860714,000000,2.28158,2.321,2.28158,2.28158,46943.682656341,0
+APA.US,D,19860715,000000,2.28158,2.321,2.28158,2.28158,72327.214267966,0
+APA.US,D,19860716,000000,2.28158,2.35388,2.28158,2.28158,46395.4662191,0
+APA.US,D,19860717,000000,2.321,2.321,2.24899,2.24899,126637.99700266,0
+APA.US,D,19860718,000000,2.28158,2.28158,2.24899,2.24899,52676.229489958,0
+APA.US,D,19860721,000000,2.28158,2.28158,2.24899,2.24899,35478.588989106,0
+APA.US,D,19860722,000000,2.24899,2.28158,2.24899,2.24899,39301.969556015,0
+APA.US,D,19860723,000000,2.24899,2.28158,2.21681,2.21681,165122.18513296,0
+APA.US,D,19860724,000000,2.21681,2.24899,2.18441,2.18441,152295.13202956,0
+APA.US,D,19860725,000000,2.18441,2.21681,2.11182,2.11182,95800.570006184,0
+APA.US,D,19860728,000000,2.11182,2.15222,2.11182,2.15222,70688.622596433,0
+APA.US,D,19860729,000000,2.15222,2.15222,2.07972,2.07972,80517.143805532,0
+APA.US,D,19860730,000000,2.07972,2.11182,2.07972,2.07972,35754.211617775,0
+APA.US,D,19860731,000000,2.07972,2.11182,2.07972,2.11182,397659.84794607,0
+APA.US,D,19860801,000000,2.11182,2.18441,2.07972,2.11182,57314.362662491,0
+APA.US,D,19860804,000000,2.11182,2.11182,2.07972,2.11182,104808.28096947,0
+APA.US,D,19860805,000000,2.21681,2.321,2.21681,2.28158,227894.48160709,0
+APA.US,D,19860806,000000,2.35388,2.35388,2.321,2.321,103440.26389312,0
+APA.US,D,19860807,000000,2.35388,2.38608,2.321,2.38608,104808.28096947,0
+APA.US,D,19860808,000000,2.35388,2.38608,2.35388,2.35388,69598.247362141,0
+APA.US,D,19860811,000000,2.35388,2.41807,2.35388,2.41807,73692.202524226,0
+APA.US,D,19860812,000000,2.41807,2.45829,2.38608,2.41807,94709.185165193,0
+APA.US,D,19860813,000000,2.38608,2.41807,2.38608,2.38608,82970.488082687,0
+APA.US,D,19860814,000000,2.38608,2.38608,2.35388,2.35388,50496.488628073,0
+APA.US,D,19860815,000000,2.35388,2.41807,2.35388,2.41807,76150.594834874,0
+APA.US,D,19860818,000000,2.38608,2.55536,2.38608,2.49087,212346.53845146,0
+APA.US,D,19860819,000000,2.49087,2.49087,2.45829,2.49087,84059.853710281,0
+APA.US,D,19860820,000000,2.45829,2.49087,2.38608,2.45829,82151.697050271,0
+APA.US,D,19860821,000000,2.41807,2.45829,2.38608,2.45829,60588.51718546,0
+APA.US,D,19860822,000000,2.41807,2.45829,2.41807,2.45829,45305.090984809,0
+APA.US,D,19860825,000000,2.41807,2.45829,2.38608,2.38608,71778.997830724,0
+APA.US,D,19860826,000000,2.41807,2.41807,2.38608,2.41807,72874.421098508,0
+APA.US,D,19860827,000000,2.38608,2.41807,2.38608,2.41807,164576.99751581,0
+APA.US,D,19860828,000000,2.38608,2.45829,2.38608,2.41807,145742.78455683,0
+APA.US,D,19860829,000000,2.45829,2.52316,2.41807,2.45829,72874.421098508,0
+APA.US,D,19860902,000000,2.45829,2.45829,2.38608,2.38608,103440.26389312,0
+APA.US,D,19860903,000000,2.38608,2.45829,2.38608,2.45829,49672.649562164,0
+APA.US,D,19860904,000000,2.49087,2.69996,2.49087,2.69996,125820.21557695,0
+APA.US,D,19860905,000000,2.69996,2.72443,2.62766,2.69996,305133.43246286,0
+APA.US,D,19860908,000000,2.72443,2.72443,2.65995,2.69996,129643.59614385,0
+APA.US,D,19860909,000000,2.65995,2.69996,2.62766,2.65995,82697.894274115,0
+APA.US,D,19860910,000000,2.65995,2.65995,2.62766,2.62766,20198.19160855,0
+APA.US,D,19860911,000000,2.65995,2.65995,2.49087,2.55536,132376.60147647,0
+APA.US,D,19860912,000000,2.52316,2.55536,2.52316,2.52316,59226.557749294,0
+APA.US,D,19860915,000000,2.49087,2.55536,2.49087,2.52316,46124.891623923,0
+APA.US,D,19860916,000000,2.55536,2.55536,2.49087,2.49087,41215.174249517,0
+APA.US,D,19860917,000000,2.52316,2.52316,2.35388,2.35388,70688.622596433,0
+APA.US,D,19860918,000000,2.35388,2.45829,2.35388,2.38608,45032.497176236,0
+APA.US,D,19860919,000000,2.41807,2.45829,2.41807,2.41807,104258.04531883,0
+APA.US,D,19860922,000000,2.41807,2.49087,2.41807,2.45829,54040.20813952,0
+APA.US,D,19860923,000000,2.41807,2.41807,2.38608,2.38608,31934.869477659,0
+APA.US,D,19860924,000000,2.40222,2.44213,2.36983,2.44213,49672.649562164,0
+APA.US,D,19860925,000000,2.44213,2.44213,2.40222,2.44213,33848.074171161,0
+APA.US,D,19860926,000000,2.40222,2.48285,2.40222,2.40222,25928.719228771,0
+APA.US,D,19860929,000000,2.40222,2.40222,2.36983,2.40222,28657.686134594,0
+APA.US,D,19860930,000000,2.44213,2.48285,2.40222,2.40222,96343.738409932,0
+APA.US,D,19861001,000000,2.44213,2.51494,2.40222,2.44213,300496.30889703,0
+APA.US,D,19861002,000000,2.44213,2.51494,2.44213,2.48285,75052.142746995,0
+APA.US,D,19861003,000000,2.51494,2.51494,2.44213,2.51494,126637.99700266,0
+APA.US,D,19861006,000000,2.48285,2.48285,2.40222,2.48285,98528.527305308,0
+APA.US,D,19861007,000000,2.44213,2.54713,2.44213,2.54713,99621.931359696,0
+APA.US,D,19861008,000000,2.54713,2.71621,2.54713,2.68421,96071.14460136,0
+APA.US,D,19861009,000000,2.68421,2.68421,2.61993,2.65193,32206.453679533,0
+APA.US,D,19861010,000000,2.61993,2.65193,2.54713,2.65193,65229.679178087,0
+APA.US,D,19861013,000000,2.65193,2.65193,2.57932,2.61993,76150.594834874,0
+APA.US,D,19861014,000000,2.57932,2.57932,2.54713,2.54713,27836.875888781,0
+APA.US,D,19861015,000000,2.57932,2.57932,2.51494,2.51494,33300.867340619,0
+APA.US,D,19861016,000000,2.54713,2.61993,2.48285,2.48285,132376.60147647,0
+APA.US,D,19861017,000000,2.51494,2.51494,2.48285,2.51494,66865.242029525,0
+APA.US,D,19861020,000000,2.51494,2.54713,2.48285,2.48285,120633.86596717,0
+APA.US,D,19861021,000000,2.48285,2.51494,2.48285,2.48285,34661.817170086,0
+APA.US,D,19861022,000000,2.51494,2.51494,2.40222,2.40222,61131.685589209,0
+APA.US,D,19861023,000000,2.40222,2.44213,2.30555,2.44213,382105.84715025,0
+APA.US,D,19861024,000000,2.40222,2.48285,2.40222,2.40222,31115.068838544,0
+APA.US,D,19861027,000000,2.36983,2.44213,2.36983,2.40222,59226.557749294,0
+APA.US,D,19861028,000000,2.40222,2.51494,2.40222,2.44213,84883.692776189,0
+APA.US,D,19861029,000000,2.44213,2.48285,2.40222,2.48285,87885.253490587,0
+APA.US,D,19861030,000000,2.44213,2.48285,2.40222,2.40222,87608.62125522,0
+APA.US,D,19861031,000000,2.40222,2.48285,2.40222,2.48285,111080.96738674,0
+APA.US,D,19861103,000000,2.48285,2.48285,2.44213,2.44213,88703.034916305,0
+APA.US,D,19861104,000000,2.40222,2.44213,2.40222,2.44213,38212.603928422,0
+APA.US,D,19861105,000000,2.44213,2.48285,2.40222,2.44213,27568.320507001,0
+APA.US,D,19861106,000000,2.44213,2.44213,2.40222,2.44213,7642.7227070241,0
+APA.US,D,19861107,000000,2.44213,2.44213,2.40222,2.40222,36573.002650191,0
+APA.US,D,19861110,000000,2.40222,2.44213,2.36983,2.44213,89793.410150597,0
+APA.US,D,19861111,000000,2.40222,2.44213,2.33764,2.33764,210430.30493786,0
+APA.US,D,19861112,000000,2.36983,2.40222,2.33764,2.36983,246458.11997091,0
+APA.US,D,19861113,000000,2.33764,2.40222,2.33764,2.40222,54040.20813952,0
+APA.US,D,19861114,000000,2.36983,2.44213,2.36983,2.40222,50215.817965913,0
+APA.US,D,19861117,000000,2.40222,2.44213,2.40222,2.44213,44212.69653712,0
+APA.US,D,19861118,000000,2.44213,2.44213,2.33764,2.33764,98528.527305308,0
+APA.US,D,19861119,000000,2.36983,2.36983,2.30555,2.36983,32478.037881408,0
+APA.US,D,19861120,000000,2.40222,2.51494,2.40222,2.51494,103440.26389312,0
+APA.US,D,19861121,000000,2.48285,2.54713,2.44213,2.48285,203606.37326326,0
+APA.US,D,19861124,000000,2.48285,2.51494,2.44213,2.44213,36846.606065462,0
+APA.US,D,19861125,000000,2.44213,2.48285,2.44213,2.48285,88703.034916305,0
+APA.US,D,19861126,000000,2.44213,2.44213,2.33764,2.40222,247549.50481189,0
+APA.US,D,19861128,000000,2.40222,2.40222,2.36983,2.36983,19651.994384706,0
+APA.US,D,19861201,000000,2.40222,2.40222,2.36983,2.36983,22657.593525896,0
+APA.US,D,19861202,000000,2.40222,2.44213,2.33764,2.40222,164028.78107857,0
+APA.US,D,19861203,000000,2.40222,2.48285,2.36983,2.44213,54040.20813952,0
+APA.US,D,19861204,000000,2.44213,2.44213,2.40222,2.44213,48032.038677235,0
+APA.US,D,19861205,000000,2.40222,2.48285,2.36983,2.44213,273474.18561388,0
+APA.US,D,19861208,000000,2.44213,2.48285,2.40222,2.48285,124182.63351211,0
+APA.US,D,19861209,000000,2.44213,2.54713,2.44213,2.51494,151475.33139044,0
+APA.US,D,19861210,000000,2.51494,2.54713,2.48285,2.51494,178770.04848217,0
+APA.US,D,19861211,000000,2.54713,2.61993,2.51494,2.57932,225168.54352136,0
+APA.US,D,19861212,000000,2.57932,2.61993,2.54713,2.57932,191596.09197888,0
+APA.US,D,19861215,000000,2.61993,2.71621,2.57932,2.65193,466442.3330959,0
+APA.US,D,19861216,000000,2.61993,2.68421,2.61993,2.68421,194330.10691819,0
+APA.US,D,19861217,000000,2.65193,2.65193,2.54713,2.54713,140014.27615,0
+APA.US,D,19861218,000000,2.57932,2.57932,2.54713,2.54713,75601.368790935,0
+APA.US,D,19861219,000000,2.57932,2.61993,2.54713,2.61993,124182.63351211,0
+APA.US,D,19861222,000000,2.57932,2.65193,2.57932,2.61993,93612.752290712,0
+APA.US,D,19861223,000000,2.57932,2.57932,2.51494,2.54713,145199.61615308,0
+APA.US,D,19861224,000000,2.63607,2.63607,2.56338,2.63607,40667.967418974,0
+APA.US,D,19861226,000000,2.63607,2.63607,2.56338,2.63607,26476.935666011,0
+APA.US,D,19861229,000000,2.63607,2.63607,2.56338,2.60349,54311.792341395,0
+APA.US,D,19861230,000000,2.56338,2.56338,2.49899,2.49899,65501.263379961,0
+APA.US,D,19861231,000000,2.49899,2.56338,2.46661,2.49899,74783.587365217,0
+APA.US,D,19870102,000000,2.49899,2.60349,2.49899,2.60349,35210.033607327,0
+APA.US,D,19870105,000000,2.56338,2.63607,2.56338,2.60349,88703.034916305,0
+APA.US,D,19870106,000000,2.63607,2.63607,2.53108,2.56338,103712.85770168,0
+APA.US,D,19870107,000000,2.60349,2.63607,2.53108,2.56338,129912.15152563,0
+APA.US,D,19870108,000000,2.60349,2.63607,2.56338,2.63607,76693.763238624,0
+APA.US,D,19870109,000000,2.63607,2.74087,2.60349,2.69996,246999.26916126,0
+APA.US,D,19870112,000000,2.74087,2.90975,2.69996,2.87765,354812.13966522,0
+APA.US,D,19870113,000000,2.90975,2.94203,2.83734,2.87765,176312.66577822,0
+APA.US,D,19870114,000000,2.87765,3.01494,2.87765,2.98225,220800.98494401,0
+APA.US,D,19870115,000000,3.01494,3.19194,3.01494,3.05495,322330.06335702,0
+APA.US,D,19870116,000000,3.05495,3.08734,2.94203,2.98225,132099.9692411,0
+APA.US,D,19870119,000000,2.94203,3.01494,2.94203,2.98225,105896.63699037,0
+APA.US,D,19870120,000000,2.98225,3.01494,2.98225,2.98225,165942.99537877,0
+APA.US,D,19870121,000000,3.01494,3.08734,2.98225,3.01494,300496.30889703,0
+APA.US,D,19870122,000000,3.01494,3.11963,3.01494,3.05495,76967.366653894,0
+APA.US,D,19870123,000000,3.05495,3.08734,2.98225,2.98225,141374.21637277,0
+APA.US,D,19870126,000000,2.98225,3.01494,2.98225,3.01494,48580.255114476,0
+APA.US,D,19870127,000000,3.01494,3.01494,2.94203,2.94203,81334.92523125,0
+APA.US,D,19870128,000000,2.98225,2.98225,2.90975,2.94203,77236.931642372,0
+APA.US,D,19870129,000000,2.94203,2.98225,2.83734,2.87765,78602.929505332,0
+APA.US,D,19870130,000000,2.87765,2.90975,2.83734,2.87765,78060.770708281,0
+APA.US,D,19870202,000000,2.90975,2.90975,2.83734,2.87765,56768.165438646,0
+APA.US,D,19870203,000000,2.94203,2.94203,2.87765,2.87765,109444.39492861,0
+APA.US,D,19870204,000000,2.90975,3.05495,2.87765,3.01494,202783.54380405,0
+APA.US,D,19870205,000000,3.05495,3.08734,3.05495,3.08734,353988.30059931,0
+APA.US,D,19870206,000000,3.08734,3.08734,3.05495,3.05495,664861.34714268,0
+APA.US,D,19870209,000000,3.05495,3.05495,2.98225,3.01494,320146.28406834,0
+APA.US,D,19870210,000000,3.01494,3.08734,2.98225,3.05495,361632.03291304,0
+APA.US,D,19870211,000000,3.01494,3.08734,3.01494,3.08734,39028.366140744,0
+APA.US,D,19870212,000000,3.05495,3.08734,2.98225,2.98225,164305.41331393,0
+APA.US,D,19870213,000000,3.01494,3.01494,2.94203,2.94203,144107.22170539,0
+APA.US,D,19870217,000000,2.98225,2.98225,2.94203,2.94203,67415.477680162,0
+APA.US,D,19870218,000000,2.98225,3.01494,2.94203,2.98225,76693.763238624,0
+APA.US,D,19870219,000000,2.94203,2.98225,2.90975,2.90975,119267.86810421,0
+APA.US,D,19870220,000000,2.90975,2.90975,2.87765,2.87765,108354.01969432,0
+APA.US,D,19870223,000000,2.90975,2.90975,2.83734,2.87765,66322.073625775,0
+APA.US,D,19870224,000000,2.87765,2.87765,2.83734,2.83734,58403.728290083,0
+APA.US,D,19870225,000000,2.83734,2.83734,2.77276,2.83734,680143.76373664,0
+APA.US,D,19870226,000000,2.83734,2.83734,2.74087,2.74087,70688.622596433,0
+APA.US,D,19870227,000000,2.74087,2.77276,2.74087,2.74087,64412.907359067,0
+APA.US,D,19870302,000000,2.74087,2.77276,2.74087,2.77276,116815.53343376,0
+APA.US,D,19870303,000000,2.77276,2.87765,2.77276,2.83734,109172.81072673,0
+APA.US,D,19870304,000000,2.87765,2.94203,2.83734,2.87765,315777.71588429,0
+APA.US,D,19870305,000000,2.87765,2.94203,2.83734,2.87765,177132.46641734,0
+APA.US,D,19870306,000000,2.87765,2.87765,2.80516,2.83734,113263.73706872,0
+APA.US,D,19870309,000000,2.83734,2.83734,2.77276,2.80516,67141.874264891,0
+APA.US,D,19870310,000000,2.80516,2.83734,2.77276,2.80516,94158.949514556,0
+APA.US,D,19870311,000000,2.77276,2.83734,2.77276,2.83734,14466.654381632,0
+APA.US,D,19870312,000000,2.80516,2.90975,2.80516,2.90975,69598.247362141,0
+APA.US,D,19870313,000000,2.87765,2.87765,2.83734,2.83734,94158.949514556,0
+APA.US,D,19870316,000000,2.80516,2.83734,2.77276,2.77276,65771.837975137,0
+APA.US,D,19870317,000000,2.80516,2.83734,2.77276,2.80516,309504.01986031,0
+APA.US,D,19870318,000000,2.83734,3.08734,2.83734,2.94203,636203.66100809,0
+APA.US,D,19870319,000000,2.98225,3.08734,2.94203,3.05495,70138.386945795,0
+APA.US,D,19870320,000000,3.05495,3.15955,3.05495,3.15955,254641.99186829,0
+APA.US,D,19870323,000000,3.15955,3.22422,3.11963,3.22422,216431.40715326,0
+APA.US,D,19870324,000000,3.22422,3.22422,3.19194,3.22422,63864.690921826,0
+APA.US,D,19870325,000000,3.17569,3.2484,3.10339,3.17569,132640.10882475,0
+APA.US,D,19870326,000000,3.20788,3.41767,3.20788,3.38547,552137.74965762,0
+APA.US,D,19870327,000000,3.41767,3.52256,3.38547,3.45808,340069.86265492,0
+APA.US,D,19870330,000000,3.41767,3.45808,3.28048,3.35329,121179.05358431,0
+APA.US,D,19870331,000000,3.28048,3.31297,3.20788,3.31297,246458.11997091,0
+APA.US,D,19870401,000000,3.28048,3.28048,3.10339,3.17569,233899.62224929,0
+APA.US,D,19870402,000000,3.17569,3.35329,3.17569,3.35329,220530.41034883,0
+APA.US,D,19870403,000000,3.35329,3.41767,3.31297,3.38547,159120.07331087,0
+APA.US,D,19870406,000000,3.35329,3.41767,3.35329,3.41767,146836.18861122,0
+APA.US,D,19870407,000000,3.38547,3.41767,3.35329,3.35329,103440.26389312,0
+APA.US,D,19870408,000000,3.35329,3.35329,3.28048,3.28048,66594.667434348,0
+APA.US,D,19870409,000000,3.28048,3.28048,3.10339,3.10339,188867.12507305,0
+APA.US,D,19870410,000000,3.1436,3.1436,2.95838,3.039,182594.43865578,0
+APA.US,D,19870413,000000,3.039,3.0711,2.9986,3.039,92252.812067943,0
+APA.US,D,19870414,000000,2.9986,2.9986,2.92619,2.92619,82427.319678939,0
+APA.US,D,19870415,000000,2.9986,3.039,2.95838,3.039,70138.386945795,0
+APA.US,D,19870416,000000,3.039,3.10339,3.039,3.0711,67415.477680162,0
+APA.US,D,19870420,000000,3.039,3.039,2.9986,3.039,88703.034916305,0
+APA.US,D,19870421,000000,3.039,3.0711,2.9986,3.0711,61955.524655117,0
+APA.US,D,19870422,000000,3.0711,3.0711,3.039,3.0711,85429.890000034,0
+APA.US,D,19870423,000000,3.039,3.0711,2.95838,2.95838,97983.339688163,0
+APA.US,D,19870424,000000,2.95838,2.9986,2.92619,2.95838,68777.437116328,0
+APA.US,D,19870427,000000,2.92619,2.9986,2.85339,2.92619,95800.570006184,0
+APA.US,D,19870428,000000,2.89361,2.92619,2.85339,2.89361,30838.436603177,0
+APA.US,D,19870429,000000,2.89361,2.92619,2.85339,2.85339,63323.541731474,0
+APA.US,D,19870430,000000,2.89361,2.92619,2.85339,2.89361,240723.55392389,0
+APA.US,D,19870501,000000,2.92619,2.92619,2.8214,2.89361,45305.090984809,0
+APA.US,D,19870504,000000,2.85339,2.92619,2.85339,2.89361,57590.994897856,0
+APA.US,D,19870505,000000,2.85339,2.9986,2.85339,2.9986,53219.397893707,0
+APA.US,D,19870506,000000,2.95838,2.9986,2.92619,2.95838,64960.11418961,0
+APA.US,D,19870507,000000,2.9986,3.1436,2.9986,3.1436,81058.292995884,0
+APA.US,D,19870508,000000,3.1436,3.2484,3.10339,3.17569,61681.921239846,0
+APA.US,D,19870511,000000,3.20788,3.31297,3.17569,3.28048,81058.292995884,0
+APA.US,D,19870512,000000,3.28048,3.31297,3.20788,3.2484,46395.4662191,0
+APA.US,D,19870513,000000,3.2484,3.28048,3.20788,3.2484,96343.738409932,0
+APA.US,D,19870514,000000,3.20788,3.2484,3.17569,3.20788,20198.19160855,0
+APA.US,D,19870515,000000,3.17569,3.20788,3.17569,3.17569,25384.541218323,0
+APA.US,D,19870518,000000,3.20788,3.2484,3.17569,3.2484,111355.58040871,0
+APA.US,D,19870519,000000,3.20788,3.2484,3.17569,3.17569,156933.26520209,0
+APA.US,D,19870520,000000,3.1436,3.1436,3.0711,3.0711,82697.894274115,0
+APA.US,D,19870521,000000,3.0711,3.0711,2.9986,3.039,90069.032779265,0
+APA.US,D,19870522,000000,2.9986,3.039,2.95838,2.9986,26196.265003851,0
+APA.US,D,19870526,000000,3.039,3.0711,2.95838,3.039,25654.106206801,0
+APA.US,D,19870527,000000,2.9986,3.0711,2.9986,2.9986,35754.211617775,0
+APA.US,D,19870528,000000,3.0711,3.0711,2.92619,2.95838,28387.111539418,0
+APA.US,D,19870529,000000,2.9986,3.039,2.95838,2.9986,170038.96975426,0
+APA.US,D,19870601,000000,2.95838,3.039,2.95838,3.039,60314.913770188,0
+APA.US,D,19870602,000000,2.95838,3.0711,2.95838,3.0711,73963.786726101,0
+APA.US,D,19870603,000000,3.0711,3.0711,2.9986,3.039,19925.597799977,0
+APA.US,D,19870604,000000,3.0711,3.0711,2.9986,2.9986,52131.041872812,0
+APA.US,D,19870605,000000,2.95838,2.9986,2.95838,2.9986,27017.075249665,0
+APA.US,D,19870608,000000,2.95838,2.9986,2.92619,2.92619,55684.857451244,0
+APA.US,D,19870609,000000,2.95838,3.039,2.89361,3.039,218345.62145346,0
+APA.US,D,19870610,000000,2.9986,3.0711,2.95838,2.9986,77236.931642372,0
+APA.US,D,19870611,000000,2.95838,2.9986,2.92619,2.95838,22923.12008758,0
+APA.US,D,19870612,000000,2.95838,3.039,2.95838,2.95838,27017.075249665,0
+APA.US,D,19870615,000000,2.9986,3.0711,2.9986,3.039,69598.247362141,0
+APA.US,D,19870616,000000,2.9986,3.0711,2.9986,2.9986,39301.969556015,0
+APA.US,D,19870617,000000,2.95838,3.039,2.95838,2.9986,177132.46641734,0
+APA.US,D,19870618,000000,3.039,3.039,2.95838,2.9986,206877.49896612,0
+APA.US,D,19870619,000000,2.9986,2.9986,2.95838,2.9986,88975.628724878,0
+APA.US,D,19870622,000000,2.95838,2.9986,2.95838,2.9986,42305.549483808,0
+APA.US,D,19870623,000000,2.95838,2.9986,2.92619,2.95838,48032.038677235,0
+APA.US,D,19870624,000000,2.83734,2.95045,2.83734,2.83734,77514.573484437,0
+APA.US,D,19870625,000000,2.83734,2.91807,2.83734,2.87765,27568.320507001,0
+APA.US,D,19870626,000000,2.91807,2.91807,2.83734,2.87765,50766.053616551,0
+APA.US,D,19870629,000000,2.91807,3.02256,2.91807,2.95045,215068.4381104,0
+APA.US,D,19870630,000000,3.02256,3.02256,2.98225,3.02256,54857.989565239,0
+APA.US,D,19870701,000000,3.02256,3.02256,2.98225,3.02256,18013.402713174,0
+APA.US,D,19870702,000000,2.98225,2.98225,2.95045,2.95045,38212.603928422,0
+APA.US,D,19870706,000000,2.98225,2.98225,2.91807,2.95045,43122.321302829,0
+APA.US,D,19870707,000000,3.02256,3.05495,2.98225,3.02256,105629.09121529,0
+APA.US,D,19870708,000000,3.05495,3.22422,3.05495,3.12765,423043.3795577,0
+APA.US,D,19870709,000000,3.12765,3.15955,3.08734,3.15955,163760.22569679,0
+APA.US,D,19870710,000000,3.15955,3.15955,3.12765,3.15955,99891.496348173,0
+APA.US,D,19870713,000000,3.12765,3.15955,3.08734,3.12765,126912.61002463,0
+APA.US,D,19870714,000000,3.12765,3.12765,3.08734,3.12765,147653.97003693,0
+APA.US,D,19870715,000000,3.12765,3.12765,3.05495,3.12765,99347.318337726,0
+APA.US,D,19870716,000000,3.08734,3.12765,3.05495,3.12765,125820.21557695,0
+APA.US,D,19870717,000000,3.08734,3.12765,3.08734,3.08734,67687.061882036,0
+APA.US,D,19870720,000000,3.12765,3.12765,3.08734,3.08734,71233.810213578,0
+APA.US,D,19870721,000000,3.08734,3.12765,3.08734,3.08734,60588.51718546,0
+APA.US,D,19870722,000000,3.08734,3.12765,3.08734,3.08734,39028.366140744,0
+APA.US,D,19870723,000000,3.05495,3.08734,3.05495,3.08734,160757.65537569,0
+APA.US,D,19870724,000000,3.05495,3.08734,3.05495,3.08734,39573.55375789,0
+APA.US,D,19870727,000000,3.05495,3.05495,3.02256,3.02256,25654.106206801,0
+APA.US,D,19870728,000000,3.05495,3.05495,2.95045,2.98225,36299.39923492,0
+APA.US,D,19870729,000000,2.95045,3.02256,2.91807,3.02256,160757.65537569,0
+APA.US,D,19870730,000000,3.02256,3.08734,3.02256,3.08734,196782.44158864,0
+APA.US,D,19870731,000000,3.08734,3.29673,3.08734,3.29673,355629.92109094,0
+APA.US,D,19870803,000000,3.32902,3.44184,3.29673,3.44184,606995.73922286,0
+APA.US,D,19870804,000000,3.47442,3.51434,3.36973,3.36973,187506.17524359,0
+APA.US,D,19870805,000000,3.40162,3.40162,3.29673,3.32902,163486.62228152,0
+APA.US,D,19870806,000000,3.32902,3.32902,3.29673,3.29673,81334.92523125,0
+APA.US,D,19870807,000000,3.32902,3.36973,3.29673,3.29673,113263.73706872,0
+APA.US,D,19870810,000000,3.32902,3.36973,3.29673,3.32902,74239.409354769,0
+APA.US,D,19870811,000000,3.29673,3.32902,3.26454,3.29673,54311.792341395,0
+APA.US,D,19870812,000000,3.32902,3.32902,3.26454,3.29673,89521.825948722,0
+APA.US,D,19870813,000000,3.29673,3.29673,3.22422,3.26454,152295.13202956,0
+APA.US,D,19870814,000000,3.22422,3.26454,3.22422,3.26454,79699.362379813,0
+APA.US,D,19870817,000000,3.19194,3.26454,3.19194,3.26454,100987.92922265,0
+APA.US,D,19870818,000000,3.26454,3.26454,3.19194,3.22422,58684.398952243,0
+APA.US,D,19870819,000000,3.19194,3.22422,3.15955,3.19194,68777.437116328,0
+APA.US,D,19870820,000000,3.15955,3.22422,3.15955,3.22422,63046.909496108,0
+APA.US,D,19870821,000000,3.22422,3.22422,3.15955,3.19194,84610.089360919,0
+APA.US,D,19870824,000000,3.15955,3.15955,3.08734,3.15955,145474.22917505,0
+APA.US,D,19870825,000000,3.15955,3.15955,3.12765,3.12765,56768.165438646,0
+APA.US,D,19870826,000000,3.15955,3.15955,3.12765,3.12765,48032.038677235,0
+APA.US,D,19870827,000000,3.12765,3.19194,3.12765,3.15955,339252.08122921,0
+APA.US,D,19870828,000000,3.15955,3.36973,3.15955,3.36973,573426.31650046,0
+APA.US,D,19870831,000000,3.36973,3.36973,3.29673,3.36973,78060.770708281,0
+APA.US,D,19870901,000000,3.32902,3.32902,3.22422,3.22422,96619.3610386,0
+APA.US,D,19870902,000000,3.22422,3.26454,3.19194,3.19194,38212.603928422,0
+APA.US,D,19870903,000000,3.19194,3.26454,3.19194,3.19194,79699.362379813,0
+APA.US,D,19870904,000000,3.19194,3.22422,3.19194,3.22422,62228.11846369,0
+APA.US,D,19870908,000000,3.22422,3.22422,3.02256,3.02256,91703.586024003,0
+APA.US,D,19870909,000000,3.05495,3.12765,3.02256,3.12765,49672.649562164,0
+APA.US,D,19870910,000000,3.15955,3.19194,3.12765,3.12765,103986.46111695,0
+APA.US,D,19870911,000000,3.12765,3.15955,3.12765,3.15955,77236.931642372,0
+APA.US,D,19870914,000000,3.09507,3.16777,3.09507,3.09507,94977.740546973,0
+APA.US,D,19870915,000000,3.06308,3.09507,3.02256,3.02256,45854.317028747,0
+APA.US,D,19870916,000000,3.02256,3.06308,2.95838,2.95838,175221.28093724,0
+APA.US,D,19870917,000000,2.99087,3.06308,2.95838,2.95838,171676.55181908,0
+APA.US,D,19870918,000000,3.06308,3.12765,3.02256,3.06308,206064.76557391,0
+APA.US,D,19870921,000000,3.09507,3.16777,3.06308,3.06308,65229.679178087,0
+APA.US,D,19870922,000000,3.12765,3.16777,3.09507,3.12765,67961.674904006,0
+APA.US,D,19870923,000000,3.12765,3.12765,3.06308,3.06308,59775.783793233,0
+APA.US,D,19870924,000000,3.08734,3.19194,3.08734,3.08734,57857.531066239,0
+APA.US,D,19870925,000000,3.11963,3.22422,3.11963,3.22422,109994.63057924,0
+APA.US,D,19870928,000000,3.22422,3.25652,3.19194,3.22422,28933.308763262,0
+APA.US,D,19870929,000000,3.19194,3.19194,3.08734,3.15192,34936.430192056,0
+APA.US,D,19870930,000000,3.19194,3.19194,3.00662,3.00662,164028.78107857,0
+APA.US,D,19871001,000000,3.04693,3.08734,3.04693,3.08734,132919.76988022,0
+APA.US,D,19871002,000000,3.04693,3.08734,3.04693,3.04693,30021.664784157,0
+APA.US,D,19871005,000000,3.08734,3.11963,3.04693,3.11963,40124.799015225,0
+APA.US,D,19871006,000000,3.08734,3.11963,3.08734,3.08734,43122.321302829,0
+APA.US,D,19871007,000000,3.08734,3.11963,3.04693,3.08734,34386.194541418,0
+APA.US,D,19871008,000000,3.04693,3.08734,3.00662,3.00662,47217.286071612,0
+APA.US,D,19871009,000000,2.97433,3.04693,2.97433,3.00662,78877.542527301,0
+APA.US,D,19871012,000000,2.97433,2.97433,2.94203,2.97433,40935.513194055,0
+APA.US,D,19871013,000000,2.94203,2.94203,2.75692,2.86963,211521.68977885,0
+APA.US,D,19871014,000000,2.83734,2.90203,2.83734,2.86963,132640.10882475,0
+APA.US,D,19871015,000000,2.90203,2.90203,2.83734,2.83734,108354.01969432,0
+APA.US,D,19871016,000000,2.83734,2.83734,2.65193,2.72443,221074.58835929,0
+APA.US,D,19871019,000000,2.58744,2.72443,2.40995,2.44213,216707.02978192,0
+APA.US,D,19871020,000000,2.40995,2.44213,2.29743,2.33764,332427.1399479,0
+APA.US,D,19871021,000000,2.36983,2.61993,2.36983,2.55536,230079.27050248,0
+APA.US,D,19871022,000000,2.44213,2.51494,2.40995,2.48285,236900.17335698,0
+APA.US,D,19871023,000000,2.44213,2.48285,2.40995,2.40995,330790.56748976,0
+APA.US,D,19871026,000000,2.40995,2.40995,2.08754,2.16015,287940.83999551,0
+APA.US,D,19871027,000000,2.16015,2.26524,2.08754,2.11974,209063.29746821,0
+APA.US,D,19871028,000000,2.08754,2.16015,2.01514,2.05555,129371.00233528,0
+APA.US,D,19871029,000000,2.05555,2.08754,2.01514,2.01514,82151.697050271,0
+APA.US,D,19871030,000000,2.05555,2.26524,1.98265,2.01514,347168.4073515,0
+APA.US,D,19871102,000000,2.08754,2.11974,2.05555,2.05555,191872.72421424,0
+APA.US,D,19871103,000000,2.05555,2.08754,1.95066,1.95066,222978.7065925,0
+APA.US,D,19871104,000000,1.95066,2.11974,1.95066,2.01514,447059.90369967,0
+APA.US,D,19871105,000000,2.05555,2.23285,2.05555,2.23285,153112.91345528,0
+APA.US,D,19871106,000000,2.20056,2.23285,2.11974,2.16015,109994.63057924,0
+APA.US,D,19871109,000000,2.16015,2.20056,2.11974,2.11974,93342.177695536,0
+APA.US,D,19871110,000000,2.05555,2.11974,2.01514,2.08754,85154.267371366,0
+APA.US,D,19871111,000000,2.05555,2.11974,2.05555,2.05555,88154.818479064,0
+APA.US,D,19871112,000000,2.05555,2.20056,2.05555,2.16015,165394.77894153,0
+APA.US,D,19871113,000000,2.20056,2.20056,2.05555,2.05555,131279.15899529,0
+APA.US,D,19871116,000000,2.05555,2.11974,2.05555,2.11974,99621.931359696,0
+APA.US,D,19871117,000000,2.08754,2.11974,2.05555,2.05555,65501.263379961,0
+APA.US,D,19871118,000000,2.05555,2.08754,2.05555,2.08754,69324.64394687,0
+APA.US,D,19871119,000000,2.05555,2.08754,2.05555,2.05555,96886.906813681,0
+APA.US,D,19871120,000000,2.05555,2.11974,2.05555,2.11974,148203.19608087,0
+APA.US,D,19871123,000000,2.08754,2.11974,2.05555,2.05555,96343.738409932,0
+APA.US,D,19871124,000000,2.08754,2.11974,2.05555,2.08754,67415.477680162,0
+APA.US,D,19871125,000000,2.05555,2.08754,1.98265,2.08754,367365.58935335,0
+APA.US,D,19871127,000000,2.05555,2.05555,2.01514,2.05555,85154.267371366,0
+APA.US,D,19871130,000000,2.01514,2.08754,1.98265,2.05555,195146.87873721,0
+APA.US,D,19871201,000000,2.05555,2.08754,2.05555,2.05555,116815.53343376,0
+APA.US,D,19871202,000000,2.05555,2.08754,2.05555,2.05555,77787.16729301,0
+APA.US,D,19871203,000000,2.05555,2.08754,1.98265,1.98265,192689.49603327,0
+APA.US,D,19871204,000000,1.98265,2.01514,1.98265,1.98265,170577.09012451,0
+APA.US,D,19871207,000000,1.87796,1.98265,1.87796,1.98265,421133.20368429,0
+APA.US,D,19871208,000000,1.98265,2.08754,1.98265,2.08754,1431245.7150581,0
+APA.US,D,19871209,000000,2.08754,2.08754,2.05555,2.05555,198422.04286688,0
+APA.US,D,19871210,000000,2.01514,2.08754,1.98265,2.05555,345530.82528666,0
+APA.US,D,19871211,000000,2.08754,2.16015,2.05555,2.08754,542314.27648201,0
+APA.US,D,19871214,000000,2.08754,2.11974,2.05555,2.08754,158574.88569372,0
+APA.US,D,19871215,000000,2.05555,2.08754,2.05555,2.05555,429046.5009865,0
+APA.US,D,19871216,000000,2.05555,2.08754,2.05555,2.08754,204972.37112622,0
+APA.US,D,19871217,000000,2.05555,2.08754,2.05555,2.05555,230354.89313114,0
+APA.US,D,19871218,000000,2.01514,2.11974,2.01514,2.08754,128819.75707794,0
+APA.US,D,19871221,000000,2.08754,2.08754,2.01514,2.05555,264743.10688596,0
+APA.US,D,19871222,000000,2.05555,2.11974,2.05555,2.08754,256282.60275321,0
+APA.US,D,19871223,000000,2.08754,2.23285,2.01514,2.23285,340612.02145197,0
+APA.US,D,19871224,000000,2.21681,2.21681,2.1445,2.21681,110263.18596102,0
+APA.US,D,19871228,000000,2.18441,2.21681,2.1445,2.18441,161575.43680142,0
+APA.US,D,19871229,000000,2.1445,2.18441,2.11182,2.11182,212613.07461985,0
+APA.US,D,19871230,000000,2.11182,2.18441,2.11182,2.18441,83242.072284562,0
+APA.US,D,19871231,000000,2.1445,2.18441,2.11182,2.1445,184773.16991097,0
+APA.US,D,19880104,000000,2.1445,2.24899,2.1445,2.24899,70138.386945795,0
+APA.US,D,19880105,000000,2.321,2.43441,2.321,2.35388,153112.91345528,0
+APA.US,D,19880106,000000,2.3941,2.43441,2.3941,2.43441,313869.55922428,0
+APA.US,D,19880107,000000,2.43441,2.5394,2.3941,2.46661,267471.06418508,0
+APA.US,D,19880108,000000,2.49899,2.49899,2.321,2.35388,155022.07972198,0
+APA.US,D,19880111,000000,2.321,2.35388,2.24899,2.321,97164.548655746,0
+APA.US,D,19880112,000000,2.321,2.35388,2.28158,2.321,23748.978366886,0
+APA.US,D,19880113,000000,2.321,2.321,2.24899,2.24899,18013.402713174,0
+APA.US,D,19880114,000000,2.21681,2.28158,2.21681,2.28158,22380.96129053,0
+APA.US,D,19880115,000000,2.35388,2.35388,2.321,2.321,68505.852914454,0
+APA.US,D,19880118,000000,2.28158,2.28158,2.24899,2.24899,78602.929505332,0
+APA.US,D,19880119,000000,2.28158,2.28158,2.24899,2.28158,44760.912974361,0
+APA.US,D,19880120,000000,2.24899,2.35388,2.24899,2.28158,34936.430192056,0
+APA.US,D,19880121,000000,2.24899,2.28158,2.24899,2.28158,20468.766203726,0
+APA.US,D,19880122,000000,2.24899,2.28158,2.18441,2.28158,19380.410182831,0
+APA.US,D,19880125,000000,2.21681,2.24899,2.21681,2.24899,31934.869477659,0
+APA.US,D,19880126,000000,2.21681,2.24899,2.21681,2.24899,55684.857451244,0
+APA.US,D,19880127,000000,2.21681,2.24899,2.18441,2.24899,385106.39825795,0
+APA.US,D,19880128,000000,2.24899,2.321,2.21681,2.321,668132.47284555,0
+APA.US,D,19880129,000000,2.28158,2.3941,2.28158,2.3941,39573.55375789,0
+APA.US,D,19880201,000000,2.35388,2.3941,2.28158,2.28158,119000.32232913,0
+APA.US,D,19880202,000000,2.28158,2.321,2.24899,2.28158,224346.72366885,0
+APA.US,D,19880203,000000,2.24899,2.321,2.24899,2.28158,26476.935666011,0
+APA.US,D,19880204,000000,2.28158,2.321,2.28158,2.28158,131554.78162396,0
+APA.US,D,19880205,000000,2.28158,2.28158,2.28158,2.28158,20468.766203726,0
+APA.US,D,19880208,000000,2.28158,2.3941,2.28158,2.35388,122547.07066067,0
+APA.US,D,19880209,000000,2.3941,2.46661,2.3941,2.43441,49672.649562164,0
+APA.US,D,19880210,000000,2.43441,2.46661,2.43441,2.46661,43670.53774007,0
+APA.US,D,19880211,000000,2.46661,2.46661,2.321,2.3941,61681.921239846,0
+APA.US,D,19880212,000000,2.3941,2.43441,2.3941,2.3941,37936.981299753,0
+APA.US,D,19880216,000000,2.3941,2.49899,2.3941,2.49899,264743.10688596,0
+APA.US,D,19880217,000000,2.49899,2.49899,2.43441,2.43441,130186.7645476,0
+APA.US,D,19880218,000000,2.43441,2.49899,2.43441,2.46661,293130.21842538,0
+APA.US,D,19880219,000000,2.43441,2.46661,2.43441,2.43441,102073.25642346,0
+APA.US,D,19880222,000000,2.43441,2.46661,2.3941,2.43441,42030.936461838,0
+APA.US,D,19880223,000000,2.3941,2.46661,2.3941,2.43441,64140.313550494,0
+APA.US,D,19880224,000000,2.3941,2.43441,2.3941,2.43441,108626.61350288,0
+APA.US,D,19880225,000000,2.43441,2.43441,2.3941,2.43441,124456.23692738,0
+APA.US,D,19880226,000000,2.35388,2.3941,2.35388,2.3941,39849.176386558,0
+APA.US,D,19880229,000000,2.35388,2.3941,2.35388,2.3941,55129.573767114,0
+APA.US,D,19880301,000000,2.3941,2.3941,2.35388,2.35388,85704.503022004,0
+APA.US,D,19880302,000000,2.35388,2.35388,2.21681,2.28158,253826.22965596,0
+APA.US,D,19880303,000000,2.28158,2.28158,2.24899,2.28158,31934.869477659,0
+APA.US,D,19880304,000000,2.24899,2.28158,2.24899,2.28158,12276.817452763,0
+APA.US,D,19880307,000000,2.28158,2.321,2.24899,2.24899,138649.28789374,0
+APA.US,D,19880308,000000,2.28158,2.321,2.24899,2.24899,282210.31237528,0
+APA.US,D,19880309,000000,2.28158,2.28158,2.21681,2.21681,91154.359980064,0
+APA.US,D,19880310,000000,2.21681,2.24899,2.21681,2.21681,93342.177695536,0
+APA.US,D,19880311,000000,2.21681,2.28158,2.21681,2.24899,196238.2635782,0
+APA.US,D,19880314,000000,2.24899,2.24899,2.21681,2.21681,91435.030642224,0
+APA.US,D,19880315,000000,2.24899,2.24899,2.21681,2.24899,40124.799015225,0
+APA.US,D,19880316,000000,2.24899,2.28158,2.21681,2.28158,526478.59541733,0
+APA.US,D,19880317,000000,2.28158,2.321,2.28158,2.321,70416.02878786,0
+APA.US,D,19880318,000000,2.321,2.35388,2.28158,2.321,283027.08419431,0
+APA.US,D,19880321,000000,2.321,2.321,2.24899,2.28158,81604.490219728,0
+APA.US,D,19880322,000000,2.24899,2.321,2.24899,2.321,159662.23210791,0
+APA.US,D,19880323,000000,2.28158,2.35388,2.28158,2.35388,21013.953820872,0
+APA.US,D,19880324,000000,2.28158,2.321,2.28158,2.28158,30568.871614699,0
+APA.US,D,19880325,000000,2.30555,2.33764,2.30555,2.33764,59496.122737771,0
+APA.US,D,19880328,000000,2.33764,2.33764,2.30555,2.30555,47217.286071612,0
+APA.US,D,19880329,000000,2.30555,2.33764,2.23285,2.30555,81880.112848396,0
+APA.US,D,19880330,000000,2.30555,2.33764,2.30555,2.30555,24832.286354288,0
+APA.US,D,19880331,000000,2.30555,2.30555,2.30555,2.30555,6005.1406421901,0
+APA.US,D,19880404,000000,2.30555,2.33764,2.30555,2.30555,61955.524655117,0
+APA.US,D,19880405,000000,2.30555,2.33764,2.30555,2.30555,18282.967701652,0
+APA.US,D,19880406,000000,2.30555,2.41807,2.27276,2.37776,149290.54249507,0
+APA.US,D,19880407,000000,2.33764,2.41807,2.33764,2.37776,28387.111539418,0
+APA.US,D,19880408,000000,2.37776,2.41807,2.37776,2.41807,56768.165438646,0
+APA.US,D,19880411,000000,2.45036,2.48285,2.41807,2.45036,49950.291404229,0
+APA.US,D,19880412,000000,2.48285,2.48285,2.41807,2.48285,54585.395756666,0
+APA.US,D,19880413,000000,2.48285,2.48285,2.45036,2.45036,109444.39492861,0
+APA.US,D,19880414,000000,2.45036,2.48285,2.41807,2.45036,87608.62125522,0
+APA.US,D,19880415,000000,2.48285,2.48285,2.37776,2.37776,58684.398952243,0
+APA.US,D,19880418,000000,2.37776,2.41807,2.30555,2.33764,52131.041872812,0
+APA.US,D,19880419,000000,2.33764,2.37776,2.33764,2.33764,38481.159310201,0
+APA.US,D,19880420,000000,2.30555,2.33764,2.30555,2.30555,89793.410150597,0
+APA.US,D,19880421,000000,2.30555,2.30555,2.27276,2.27276,24023.591388856,0
+APA.US,D,19880422,000000,2.27276,2.33764,2.27276,2.30555,39849.176386558,0
+APA.US,D,19880425,000000,2.30555,2.33764,2.27276,2.30555,95251.343962244,0
+APA.US,D,19880426,000000,2.27276,2.33764,2.23285,2.33764,36299.39923492,0
+APA.US,D,19880427,000000,2.30555,2.33764,2.30555,2.30555,15827.604211099,0
+APA.US,D,19880428,000000,2.33764,2.33764,2.27276,2.27276,22380.96129053,0
+APA.US,D,19880429,000000,2.30555,2.37776,2.30555,2.37776,69054.069351695,0
+APA.US,D,19880502,000000,2.33764,2.37776,2.33764,2.33764,56495.571630073,0
+APA.US,D,19880503,000000,2.33764,2.37776,2.33764,2.37776,24832.286354288,0
+APA.US,D,19880504,000000,2.33764,2.33764,2.30555,2.30555,10919.906050088,0
+APA.US,D,19880505,000000,2.30555,2.33764,2.30555,2.30555,52131.041872812,0
+APA.US,D,19880506,000000,2.33764,2.33764,2.33764,2.33764,22380.96129053,0
+APA.US,D,19880509,000000,2.30555,2.33764,2.30555,2.30555,28657.686134594,0
+APA.US,D,19880510,000000,2.30555,2.33764,2.30555,2.33764,33570.432329096,0
+APA.US,D,19880511,000000,2.30555,2.30555,2.23285,2.30555,58951.944727324,0
+APA.US,D,19880512,000000,2.27276,2.30555,2.27276,2.30555,37390.78407591,0
+APA.US,D,19880513,000000,2.30555,2.30555,2.27276,2.30555,22380.96129053,0
+APA.US,D,19880516,000000,2.27276,2.30555,2.27276,2.30555,28109.469697354,0
+APA.US,D,19880517,000000,2.27276,2.30555,2.27276,2.27276,9004.6821431899,0
+APA.US,D,19880518,000000,2.27276,2.30555,2.27276,2.27276,71778.997830724,0
+APA.US,D,19880519,000000,2.27276,2.27276,2.27276,2.27276,51857.438457541,0
+APA.US,D,19880520,000000,2.27276,2.30555,2.27276,2.27276,38212.603928422,0
+APA.US,D,19880523,000000,2.27276,2.27276,2.27276,2.27276,30295.268199428,0
+APA.US,D,19880524,000000,2.27276,2.30555,2.27276,2.27276,27568.320507001,0
+APA.US,D,19880525,000000,2.30555,2.30555,2.23285,2.23285,246725.66574599,0
+APA.US,D,19880526,000000,2.23285,2.27276,2.23285,2.27276,16105.246053164,0
+APA.US,D,19880527,000000,2.23285,2.27276,2.20056,2.27276,41759.352259965,0
+APA.US,D,19880531,000000,2.23285,2.23285,2.20056,2.23285,17742.828117998,0
+APA.US,D,19880601,000000,2.20056,2.27276,2.16827,2.23285,32478.037881408,0
+APA.US,D,19880602,000000,2.20056,2.27276,2.20056,2.23285,81334.92523125,0
+APA.US,D,19880603,000000,2.23285,2.27276,2.20056,2.27276,84334.466732251,0
+APA.US,D,19880606,000000,2.23285,2.27276,2.23285,2.23285,56224.997034897,0
+APA.US,D,19880607,000000,2.23285,2.27276,2.20056,2.23285,128005.00447232,0
+APA.US,D,19880608,000000,2.23285,2.30555,2.23285,2.30555,175221.28093724,0
+APA.US,D,19880609,000000,2.27276,2.30555,2.27276,2.27276,37121.219087432,0
+APA.US,D,19880610,000000,2.27276,2.27276,2.23285,2.23285,10645.29302812,0
+APA.US,D,19880613,000000,2.23285,2.27276,2.20056,2.20056,27568.320507001,0
+APA.US,D,19880614,000000,2.20056,2.23285,2.16827,2.23285,37936.981299753,0
+APA.US,D,19880615,000000,2.23285,2.23285,2.16827,2.16827,29478.496380408,0
+APA.US,D,19880616,000000,2.12806,2.16827,2.09576,2.12806,151747.92519902,0
+APA.US,D,19880617,000000,2.16827,2.16827,2.09576,2.09576,92795.980471691,0
+APA.US,D,19880620,000000,2.09576,2.12806,2.09576,2.09576,39028.366140744,0
+APA.US,D,19880621,000000,2.12806,2.12806,2.09576,2.12806,16376.830255038,0
+APA.US,D,19880622,000000,2.12806,2.12806,2.09576,2.09576,35754.211617775,0
+APA.US,D,19880623,000000,2.12806,2.16827,2.09576,2.12806,59226.557749294,0
+APA.US,D,19880624,000000,2.15222,2.21681,2.15222,2.18441,174946.66791526,0
+APA.US,D,19880627,000000,2.18441,2.18441,2.11182,2.15222,59226.557749294,0
+APA.US,D,19880628,000000,2.11182,2.15222,2.11182,2.11182,26196.265003851,0
+APA.US,D,19880629,000000,2.11182,2.15222,2.11182,2.15222,71233.810213578,0
+APA.US,D,19880630,000000,2.15222,2.18441,2.11182,2.18441,61681.921239846,0
+APA.US,D,19880701,000000,2.15222,2.18441,2.11182,2.11182,31115.068838544,0
+APA.US,D,19880705,000000,2.15222,2.18441,2.11182,2.11182,92252.812067943,0
+APA.US,D,19880706,000000,2.11182,2.15222,2.11182,2.11182,34936.430192056,0
+APA.US,D,19880707,000000,2.11182,2.18441,2.11182,2.18441,11188.461431868,0
+APA.US,D,19880708,000000,2.15222,2.21681,2.15222,2.21681,89521.825948722,0
+APA.US,D,19880711,000000,2.18441,2.21681,2.18441,2.21681,35754.211617775,0
+APA.US,D,19880712,000000,2.18441,2.21681,2.15222,2.15222,24023.591388856,0
+APA.US,D,19880713,000000,2.15222,2.18441,2.11182,2.15222,88430.441107733,0
+APA.US,D,19880714,000000,2.15222,2.15222,2.11182,2.11182,147930.6022723,0
+APA.US,D,19880715,000000,2.11182,2.15222,2.11182,2.15222,85154.267371366,0
+APA.US,D,19880718,000000,2.11182,2.25741,2.11182,2.15222,230902.09996169,0
+APA.US,D,19880719,000000,2.15222,2.18441,2.15222,2.15222,74239.409354769,0
+APA.US,D,19880720,000000,2.18441,2.18441,2.15222,2.15222,33570.432329096,0
+APA.US,D,19880721,000000,2.15222,2.15222,2.15222,2.15222,8183.8718973761,0
+APA.US,D,19880722,000000,2.15222,2.15222,2.11182,2.11182,108080.41627904,0
+APA.US,D,19880725,000000,2.15222,2.18441,2.15222,2.15222,45854.317028747,0
+APA.US,D,19880726,000000,2.18441,2.32972,2.18441,2.32972,277295.54696739,0
+APA.US,D,19880727,000000,2.32972,2.32972,2.25741,2.29743,117637.35328627,0
+APA.US,D,19880728,000000,2.25741,2.29743,2.25741,2.29743,25108.918589655,0
+APA.US,D,19880729,000000,2.29743,2.43441,2.21681,2.43441,254641.99186829,0
+APA.US,D,19880801,000000,2.40222,2.40222,2.32972,2.36983,138922.89130901,0
+APA.US,D,19880802,000000,2.36983,2.36983,2.29743,2.29743,39573.55375789,0
+APA.US,D,19880803,000000,2.29743,2.32972,2.29743,2.29743,24023.591388856,0
+APA.US,D,19880804,000000,2.29743,2.32972,2.21681,2.25741,50496.488628073,0
+APA.US,D,19880805,000000,2.25741,2.29743,2.25741,2.29743,34114.610339543,0
+APA.US,D,19880808,000000,2.32972,2.32972,2.29743,2.32972,33848.074171161,0
+APA.US,D,19880809,000000,2.32972,2.32972,2.25741,2.29743,24292.146770635,0
+APA.US,D,19880810,000000,2.25741,2.29743,2.21681,2.25741,17466.195882631,0
+APA.US,D,19880811,000000,2.29743,2.32972,2.25741,2.29743,34114.610339543,0
+APA.US,D,19880812,000000,2.29743,2.32972,2.29743,2.32972,20198.19160855,0
+APA.US,D,19880815,000000,2.29743,2.32972,2.29743,2.32972,73963.786726101,0
+APA.US,D,19880816,000000,2.29743,2.29743,2.25741,2.25741,46943.682656341,0
+APA.US,D,19880817,000000,2.25741,2.29743,2.25741,2.25741,22657.593525896,0
+APA.US,D,19880818,000000,2.25741,2.29743,2.25741,2.25741,91703.586024003,0
+APA.US,D,19880819,000000,2.25741,2.29743,2.25741,2.25741,210430.30493786,0
+APA.US,D,19880822,000000,2.25741,2.29743,2.25741,2.29743,23196.723502851,0
+APA.US,D,19880823,000000,2.25741,2.29743,2.21681,2.21681,45581.723220175,0
+APA.US,D,19880824,000000,2.21681,2.25741,2.21681,2.21681,14466.654381632,0
+APA.US,D,19880825,000000,2.21681,2.21681,2.18441,2.18441,96343.738409932,0
+APA.US,D,19880826,000000,2.15222,2.15222,2.15222,2.15222,60051.406421901,0
+APA.US,D,19880829,000000,2.15222,2.18441,2.15222,2.18441,55948.36479953,0
+APA.US,D,19880830,000000,2.15222,2.18441,2.15222,2.15222,13101.66612537,0
+APA.US,D,19880831,000000,2.15222,2.18441,2.15222,2.15222,18562.628757113,0
+APA.US,D,19880901,000000,2.11182,2.15222,2.11182,2.11182,22923.12008758,0
+APA.US,D,19880902,000000,2.11182,2.15222,2.11182,2.11182,40389.315970211,0
+APA.US,D,19880906,000000,2.11182,2.11182,2.07972,2.07972,129912.15152563,0
+APA.US,D,19880907,000000,2.03951,2.03951,1.99909,2.03951,127459.81685517,0
+APA.US,D,19880908,000000,1.99909,2.03951,1.99909,2.03951,26747.510261187,0
+APA.US,D,19880909,000000,2.03951,2.03951,1.99909,1.99909,129371.00233528,0
+APA.US,D,19880912,000000,1.99909,2.03951,1.99909,1.99909,143563.04369494,0
+APA.US,D,19880913,000000,1.99909,1.99909,1.93451,1.96661,161575.43680142,0
+APA.US,D,19880914,000000,1.96661,1.96661,1.93451,1.96661,83513.656486437,0
+APA.US,D,19880915,000000,1.96661,1.96661,1.86202,1.93451,236082.39193127,0
+APA.US,D,19880916,000000,1.93451,1.93451,1.822,1.822,96071.14460136,0
+APA.US,D,19880919,000000,1.822,1.86202,1.78129,1.822,152843.3484668,0
+APA.US,D,19880920,000000,1.80565,1.84596,1.76544,1.84596,224621.33669083,0
+APA.US,D,19880921,000000,1.84596,1.87796,1.80565,1.84596,415674.26026595,0
+APA.US,D,19880922,000000,1.84596,1.91817,1.84596,1.91817,128005.00447232,0
+APA.US,D,19880923,000000,1.91817,1.98265,1.87796,1.95066,240179.37591344,0
+APA.US,D,19880926,000000,1.98265,1.98265,1.91817,1.91817,48032.038677235,0
+APA.US,D,19880927,000000,1.87796,1.91817,1.87796,1.87796,39028.366140744,0
+APA.US,D,19880928,000000,1.87796,1.91817,1.87796,1.91817,52131.041872812,0
+APA.US,D,19880929,000000,1.95066,2.06348,1.91817,2.06348,333522.56321568,0
+APA.US,D,19880930,000000,2.06348,2.06348,1.95066,1.95066,304317.67025055,0
+APA.US,D,19881003,000000,1.91817,1.91817,1.87796,1.87796,149835.73011221,0
+APA.US,D,19881004,000000,1.91817,2.09576,1.87796,1.95066,152843.3484668,0
+APA.US,D,19881005,000000,1.98265,2.09576,1.98265,2.06348,141105.66099099,0
+APA.US,D,19881006,000000,2.02336,2.06348,1.98265,2.02336,80517.143805532,0
+APA.US,D,19881007,000000,1.98265,2.02336,1.98265,1.98265,19107.816374258,0
+APA.US,D,19881010,000000,2.02336,2.02336,1.98265,1.98265,61131.685589209,0
+APA.US,D,19881011,000000,1.98265,2.02336,1.98265,2.02336,117637.35328627,0
+APA.US,D,19881012,000000,2.02336,2.02336,1.95066,2.02336,72327.214267966,0
+APA.US,D,19881013,000000,2.02336,2.02336,1.98265,2.02336,133186.3060486,0
+APA.US,D,19881014,000000,2.02336,2.02336,1.98265,2.02336,18282.967701652,0
+APA.US,D,19881017,000000,1.98265,2.02336,1.98265,1.98265,33570.432329096,0
+APA.US,D,19881018,000000,1.95066,2.02336,1.95066,1.98265,40389.315970211,0
+APA.US,D,19881019,000000,1.95066,2.02336,1.95066,1.95066,123635.42668156,0
+APA.US,D,19881020,000000,1.95066,1.98265,1.95066,1.98265,177401.02179912,0
+APA.US,D,19881021,000000,1.95066,2.09576,1.95066,2.06348,443511.13615474,0
+APA.US,D,19881024,000000,2.02336,2.09576,2.02336,2.06348,183405.15283461,0
+APA.US,D,19881025,000000,2.06348,2.09576,2.02336,2.09576,196238.2635782,0
+APA.US,D,19881026,000000,2.06348,2.16827,2.06348,2.13608,378285.49540344,0
+APA.US,D,19881027,000000,2.13608,2.16827,2.13608,2.16827,91703.586024003,0
+APA.US,D,19881028,000000,2.13608,2.16827,2.09576,2.09576,189412.31269019,0
+APA.US,D,19881031,000000,2.09576,2.16827,2.09576,2.13608,170038.96975426,0
+APA.US,D,19881101,000000,2.13608,2.16827,2.13608,2.13608,96343.738409932,0
+APA.US,D,19881102,000000,2.13608,2.16827,2.09576,2.09576,123910.03970354,0
+APA.US,D,19881103,000000,2.13608,2.13608,2.09576,2.13608,193510.30627908,0
+APA.US,D,19881104,000000,2.09576,2.13608,2.09576,2.13608,94158.949514556,0
+APA.US,D,19881107,000000,2.09576,2.13608,2.09576,2.09576,157482.49124603,0
+APA.US,D,19881108,000000,2.09576,2.13608,2.09576,2.09576,64683.481954243,0
+APA.US,D,19881109,000000,2.09576,2.13608,2.09576,2.09576,69598.247362141,0
+APA.US,D,19881110,000000,2.09576,2.16827,2.09576,2.13608,116537.89159169,0
+APA.US,D,19881111,000000,2.13608,2.16827,2.13608,2.13608,111080.96738674,0
+APA.US,D,19881114,000000,2.09576,2.13608,2.02336,2.06348,100711.29698729,0
+APA.US,D,19881115,000000,2.06348,2.06348,2.02336,2.06348,108080.41627904,0
+APA.US,D,19881116,000000,2.02336,2.06348,1.98265,2.02336,140830.03836233,0
+APA.US,D,19881117,000000,2.02336,2.06348,2.02336,2.02336,49125.442731622,0
+APA.US,D,19881118,000000,2.02336,2.06348,2.02336,2.06348,144657.45735602,0
+APA.US,D,19881121,000000,2.06348,2.06348,2.02336,2.02336,49402.074966989,0
+APA.US,D,19881122,000000,2.02336,2.06348,2.02336,2.06348,173586.7276925,0
+APA.US,D,19881123,000000,2.06348,2.06348,2.02336,2.06348,46943.682656341,0
+APA.US,D,19881125,000000,2.02336,2.09576,2.02336,2.09576,89247.212926752,0
+APA.US,D,19881128,000000,2.09576,2.09576,2.06348,2.06348,115992.70397455,0
+APA.US,D,19881129,000000,2.06348,2.09576,2.06348,2.06348,122003.90225692,0
+APA.US,D,19881130,000000,2.09576,2.09576,2.02336,2.06348,176587.2788002,0
+APA.US,D,19881201,000000,2.09576,2.09576,2.06348,2.06348,289031.2152298,0
+APA.US,D,19881202,000000,2.06348,2.09576,2.06348,2.09576,112172.35222773,0
+APA.US,D,19881205,000000,2.09576,2.13608,2.09576,2.09576,263649.70283157,0
+APA.US,D,19881206,000000,2.09576,2.13608,2.09576,2.13608,155022.07972198,0
+APA.US,D,19881207,000000,2.13608,2.20849,2.13608,2.20849,298312.52960836,0
+APA.US,D,19881208,000000,2.20849,2.3941,2.20849,2.35388,894120.81700604,0
+APA.US,D,19881209,000000,2.35388,2.43441,2.35388,2.3941,240179.37591344,0
+APA.US,D,19881212,000000,2.43441,2.43441,2.35388,2.3941,310323.82049943,0
+APA.US,D,19881213,000000,2.3941,2.3941,2.321,2.321,101257.49421113,0
+APA.US,D,19881214,000000,2.35388,2.35388,2.28158,2.35388,213704.45946083,0
+APA.US,D,19881215,000000,2.321,2.35388,2.28158,2.321,129643.59614385,0
+APA.US,D,19881216,000000,2.321,2.35388,2.321,2.35388,168393.31083584,0
+APA.US,D,19881219,000000,2.35388,2.35388,2.321,2.321,221892.369785,0
+APA.US,D,19881220,000000,2.35388,2.35388,2.28158,2.28158,306503.46875262,0
+APA.US,D,19881221,000000,2.24899,2.28158,2.24899,2.28158,88703.034916305,0
+APA.US,D,19881222,000000,2.28158,2.28158,2.24899,2.28158,198422.04286688,0
+APA.US,D,19881223,000000,2.23285,2.29743,2.23285,2.26524,108626.61350288,0
+APA.US,D,19881227,000000,2.26524,2.29743,2.26524,2.26524,65229.679178087,0
+APA.US,D,19881228,000000,2.26524,2.33764,2.26524,2.26524,158304.31109854,0
+APA.US,D,19881229,000000,2.26524,2.37776,2.26524,2.33764,268292.8840376,0
+APA.US,D,19881230,000000,2.33764,2.33764,2.29743,2.33764,305409.05509154,0
+APA.US,D,19890103,000000,2.33764,2.37776,2.33764,2.37776,103164.64126444,0
+APA.US,D,19890104,000000,2.37776,2.48285,2.33764,2.41807,423860.15137672,0
+APA.US,D,19890105,000000,2.45036,2.45036,2.41807,2.41807,182040.16457835,0
+APA.US,D,19890106,000000,2.41807,2.52316,2.41807,2.52316,163760.22569679,0
+APA.US,D,19890109,000000,2.48285,2.56338,2.48285,2.56338,303768.4442066,0
+APA.US,D,19890110,000000,2.56338,2.63607,2.56338,2.60349,273474.18561388,0
+APA.US,D,19890111,000000,2.60349,2.60349,2.56338,2.56338,404211.18581211,0
+APA.US,D,19890112,000000,2.56338,2.60349,2.56338,2.60349,307589.80556011,0
+APA.US,D,19890113,000000,2.56338,2.60349,2.56338,2.60349,239089.00067915,0
+APA.US,D,19890116,000000,2.60349,2.60349,2.56338,2.60349,187506.17524359,0
+APA.US,D,19890117,000000,2.60349,2.60349,2.45036,2.45036,149835.73011221,0
+APA.US,D,19890118,000000,2.45036,2.52316,2.41807,2.45036,588164.55508396,0
+APA.US,D,19890119,000000,2.45036,2.52316,2.45036,2.45036,331605.32009538,0
+APA.US,D,19890120,000000,2.48285,2.56338,2.48285,2.56338,130186.7645476,0
+APA.US,D,19890123,000000,2.60349,2.60349,2.48285,2.48285,155298.71195735,0
+APA.US,D,19890124,000000,2.48285,2.52316,2.48285,2.48285,109994.63057924,0
+APA.US,D,19890125,000000,2.48285,2.52316,2.45036,2.48285,356720.29632523,0
+APA.US,D,19890126,000000,2.48285,2.48285,2.45036,2.48285,129371.00233528,0
+APA.US,D,19890127,000000,2.45036,2.48285,2.45036,2.45036,73692.202524226,0
+APA.US,D,19890130,000000,2.45036,2.52316,2.45036,2.48285,69873.86999081,0
+APA.US,D,19890131,000000,2.48285,2.52316,2.48285,2.52316,45854.317028747,0
+APA.US,D,19890201,000000,2.52316,2.56338,2.48285,2.52316,93889.384526078,0
+APA.US,D,19890202,000000,2.52316,2.56338,2.52316,2.56338,176312.66577822,0
+APA.US,D,19890203,000000,2.52316,2.52316,2.48285,2.48285,55948.36479953,0
+APA.US,D,19890206,000000,2.48285,2.52316,2.48285,2.48285,65771.837975137,0
+APA.US,D,19890207,000000,2.45036,2.56338,2.45036,2.52316,192965.11866193,0
+APA.US,D,19890208,000000,2.60349,2.60349,2.56338,2.60349,121723.23159476,0
+APA.US,D,19890209,000000,2.56338,2.56338,2.52316,2.52316,61131.685589209,0
+APA.US,D,19890210,000000,2.48285,2.56338,2.48285,2.48285,64140.313550494,0
+APA.US,D,19890213,000000,2.48285,2.60349,2.48285,2.60349,131007.57479341,0
+APA.US,D,19890214,000000,2.60349,2.63607,2.60349,2.63607,108354.01969432,0
+APA.US,D,19890215,000000,2.60349,2.71621,2.60349,2.71621,287940.83999551,0
+APA.US,D,19890216,000000,2.71621,2.74879,2.52316,2.52316,251367.83734531,0
+APA.US,D,19890217,000000,2.52316,2.60349,2.52316,2.60349,87066.462458169,0
+APA.US,D,19890221,000000,2.60349,2.63607,2.56338,2.60349,76420.159823352,0
+APA.US,D,19890222,000000,2.60349,2.63607,2.52316,2.52316,51316.289267189,0
+APA.US,D,19890223,000000,2.52316,2.60349,2.52316,2.56338,86246.661819054,0
+APA.US,D,19890224,000000,2.60349,2.60349,2.48285,2.52316,112172.35222773,0
+APA.US,D,19890227,000000,2.48285,2.60349,2.48285,2.56338,138373.66526508,0
+APA.US,D,19890228,000000,2.56338,2.60349,2.56338,2.56338,105077.84595794,0
+APA.US,D,19890301,000000,2.56338,2.67599,2.56338,2.60349,285488.50532505,0
+APA.US,D,19890302,000000,2.60349,2.71621,2.60349,2.67599,150383.94654945,0
+APA.US,D,19890303,000000,2.67599,2.71621,2.63607,2.67599,209881.07889392,0
+APA.US,D,19890306,000000,2.63607,2.67599,2.56338,2.56338,92252.812067943,0
+APA.US,D,19890307,000000,2.56338,2.60349,2.56338,2.56338,85704.503022004,0
+APA.US,D,19890308,000000,2.56338,2.60349,2.52316,2.52316,108080.41627904,0
+APA.US,D,19890309,000000,2.52316,2.60349,2.52316,2.56338,45854.317028747,0
+APA.US,D,19890310,000000,2.52316,2.60349,2.52316,2.60349,92252.812067943,0
+APA.US,D,19890313,000000,2.60349,2.60349,2.56338,2.56338,40124.799015225,0
+APA.US,D,19890314,000000,2.60349,2.60349,2.52316,2.52316,79424.749357844,0
+APA.US,D,19890315,000000,2.52316,2.52316,2.45036,2.48285,174677.10292679,0
+APA.US,D,19890316,000000,2.48285,2.60349,2.48285,2.56338,162669.8504625,0
+APA.US,D,19890317,000000,2.56338,2.60349,2.52316,2.60349,110263.18596102,0
+APA.US,D,19890320,000000,2.60349,2.60349,2.56338,2.56338,63046.909496108,0
+APA.US,D,19890321,000000,2.60349,2.63607,2.60349,2.60349,124729.84034265,0
+APA.US,D,19890322,000000,2.63607,2.63607,2.60349,2.60349,90337.588161044,0
+APA.US,D,19890323,000000,2.60349,2.71621,2.60349,2.67599,345530.82528666,0
+APA.US,D,19890327,000000,2.65193,2.73255,2.65193,2.73255,122003.90225692,0
+APA.US,D,19890328,000000,2.73255,2.73255,2.69996,2.73255,226533.53177763,0
+APA.US,D,19890329,000000,2.69996,2.73255,2.69996,2.69996,69873.86999081,0
+APA.US,D,19890330,000000,2.69996,2.69996,2.65193,2.65193,81058.292995884,0
+APA.US,D,19890331,000000,2.65193,2.73255,2.65193,2.65193,75874.972206206,0
+APA.US,D,19890403,000000,2.65193,2.73255,2.65193,2.69996,165122.18513296,0
+APA.US,D,19890404,000000,2.73255,2.73255,2.69996,2.73255,63046.909496108,0
+APA.US,D,19890405,000000,2.73255,2.80516,2.73255,2.77276,167303.94520824,0
+APA.US,D,19890406,000000,2.73255,2.77276,2.73255,2.73255,88703.034916305,0
+APA.US,D,19890407,000000,2.73255,2.77276,2.73255,2.77276,406116.31365203,0
+APA.US,D,19890410,000000,2.73255,2.80516,2.73255,2.73255,155568.27694583,0
+APA.US,D,19890411,000000,2.73255,2.77276,2.73255,2.77276,239631.15947621,0
+APA.US,D,19890412,000000,2.80516,2.84556,2.77276,2.80516,143563.04369494,0
+APA.US,D,19890413,000000,2.84556,2.88587,2.77276,2.80516,176858.86300206,0
+APA.US,D,19890414,000000,2.80516,2.99087,2.80516,2.91807,372545.88132293,0
+APA.US,D,19890417,000000,2.91807,2.99087,2.88587,2.99087,191050.90436173,0
+APA.US,D,19890418,000000,2.95838,3.03068,2.95838,2.95838,276754.39777704,0
+APA.US,D,19890419,000000,2.99087,3.0711,2.95838,3.03068,274021.39244442,0
+APA.US,D,19890420,000000,3.0711,3.0711,2.99087,3.03068,549405.75393169,0
+APA.US,D,19890421,000000,2.99087,3.25652,2.99087,3.03068,565509.99037816,0
+APA.US,D,19890424,000000,3.0711,3.10339,3.03068,3.0711,263649.70283157,0
+APA.US,D,19890425,000000,3.03068,3.1436,3.03068,3.0711,320964.06549406,0
+APA.US,D,19890426,000000,3.0711,3.10339,3.0711,3.0711,128005.00447232,0
+APA.US,D,19890427,000000,3.03068,3.1436,3.03068,3.10339,283576.31023824,0
+APA.US,D,19890428,000000,3.0711,3.1436,3.03068,3.10339,242632.72019061,0
+APA.US,D,19890501,000000,3.10339,3.10339,3.0711,3.0711,181223.39275933,0
+APA.US,D,19890502,000000,3.0711,3.22422,3.0711,3.17569,438595.36114014,0
+APA.US,D,19890503,000000,3.1436,3.22422,3.1436,3.22422,265013.68148113,0
+APA.US,D,19890504,000000,3.22422,3.22422,3.0711,3.1436,182318.81602711,0
+APA.US,D,19890505,000000,3.10339,3.17569,3.0711,3.1436,416488.00326487,0
+APA.US,D,19890508,000000,3.10339,3.1436,3.0711,3.10339,154207.32711637,0
+APA.US,D,19890509,000000,3.1436,3.22422,3.1436,3.1436,279755.95849143,0
+APA.US,D,19890510,000000,3.10339,3.1436,3.0711,3.1436,208790.70365963,0
+APA.US,D,19890511,000000,3.1436,3.17569,3.10339,3.1436,165942.99537877,0
+APA.US,D,19890512,000000,3.10339,3.1436,3.10339,3.10339,149568.18433713,0
+APA.US,D,19890515,000000,3.1436,3.17569,3.10339,3.1436,236900.17335698,0
+APA.US,D,19890516,000000,3.10339,3.28861,3.0711,3.28861,640842.80378732,0
+APA.US,D,19890517,000000,3.28861,3.28861,3.22422,3.22422,146293.02020746,0
+APA.US,D,19890518,000000,3.25652,3.25652,3.22422,3.22422,164028.78107857,0
+APA.US,D,19890519,000000,3.22422,3.25652,3.22422,3.22422,237172.76716556,0
+APA.US,D,19890522,000000,3.28861,3.36973,3.25652,3.28861,381009.41427577,0
+APA.US,D,19890523,000000,3.28861,3.40162,3.28861,3.36973,374733.6990384,0
+APA.US,D,19890524,000000,3.32902,3.40162,3.32902,3.40162,400932.99286235,0
+APA.US,D,19890525,000000,3.36973,3.45026,3.36973,3.45026,183953.36927185,0
+APA.US,D,19890526,000000,3.45026,3.55475,3.45026,3.55475,298312.52960836,0
+APA.US,D,19890530,000000,3.52256,3.66767,3.52256,3.59487,370096.57547256,0
+APA.US,D,19890531,000000,3.82089,3.86121,3.62735,3.86121,1096632.7766082,0
+APA.US,D,19890601,000000,3.82089,3.93371,3.78038,3.86121,772118.93396252,0
+APA.US,D,19890602,000000,3.82089,3.8934,3.70788,3.74007,428499.29415596,0
+APA.US,D,19890605,000000,3.70788,3.82089,3.66767,3.66767,227078.71939478,0
+APA.US,D,19890606,000000,3.66767,3.66767,3.45026,3.55475,265013.68148113,0
+APA.US,D,19890607,000000,3.52256,3.55475,3.52256,3.52256,344166.8466371,0
+APA.US,D,19890608,000000,3.48244,3.59487,3.40162,3.59487,804325.38764205,0
+APA.US,D,19890609,000000,3.55475,3.59487,3.52256,3.59487,182040.16457835,0
+APA.US,D,19890612,000000,3.55475,3.62735,3.55475,3.59487,280575.75913055,0
+APA.US,D,19890613,000000,3.62735,3.62735,3.52256,3.52256,188596.55047788,0
+APA.US,D,19890614,000000,3.52256,3.52256,3.48244,3.48244,83513.656486437,0
+APA.US,D,19890615,000000,3.52256,3.52256,3.36973,3.48244,360267.04465678,0
+APA.US,D,19890616,000000,3.52256,3.62735,3.48244,3.59487,322874.24136747,0
+APA.US,D,19890619,000000,3.62735,3.74007,3.59487,3.66767,355355.30806897,0
+APA.US,D,19890620,000000,3.66767,3.70788,3.55475,3.55475,668132.47284555,0
+APA.US,D,19890621,000000,3.66767,3.74007,3.62735,3.62735,498095.5223047,0
+APA.US,D,19890622,000000,3.70788,3.82089,3.66767,3.74007,896302.57708133,0
+APA.US,D,19890623,000000,3.70788,3.78038,3.70788,3.74007,417036.21970212,0
+APA.US,D,19890626,000000,3.61923,3.79653,3.61923,3.76414,174946.66791526,0
+APA.US,D,19890627,000000,3.72402,3.76414,3.65192,3.72402,1430152.3110038,0
+APA.US,D,19890628,000000,3.69164,3.72402,3.69164,3.69164,596624.04961001,0
+APA.US,D,19890629,000000,3.65192,3.69164,3.57099,3.57099,340889.66329403,0
+APA.US,D,19890630,000000,3.57099,3.61923,3.45808,3.61923,496732.55326184,0
+APA.US,D,19890703,000000,3.57099,3.65192,3.57099,3.61923,63046.909496108,0
+APA.US,D,19890705,000000,3.61923,3.69164,3.61923,3.65192,127459.81685517,0
+APA.US,D,19890706,000000,3.65192,3.79653,3.65192,3.76414,445692.89623001,0
+APA.US,D,19890707,000000,3.72402,3.87705,3.72402,3.76414,344984.62806282,0
+APA.US,D,19890710,000000,3.72402,3.83703,3.72402,3.76414,346081.0609373,0
+APA.US,D,19890711,000000,3.83703,3.87705,3.79653,3.87705,1088443.8566774,0
+APA.US,D,19890712,000000,3.79653,3.87705,3.76414,3.79653,120633.86596717,0
+APA.US,D,19890713,000000,3.83703,3.99026,3.83703,3.99026,1667874.3042133,0
+APA.US,D,19890714,000000,4.25591,4.29623,4.13517,4.2158,3173633.0320415,0
+APA.US,D,19890717,000000,4.17538,4.17538,4.10309,4.13517,419768.21542804,0
+APA.US,D,19890718,000000,4.10309,4.32832,4.06257,4.29623,1676882.0151766,0
+APA.US,D,19890719,000000,4.32832,4.32832,4.2158,4.2158,705523.25692146,0
+APA.US,D,19890720,000000,4.2158,4.25591,4.17538,4.2158,308136.00278396,0
+APA.US,D,19890721,000000,4.2158,4.29623,4.17538,4.25591,570426.77499946,0
+APA.US,D,19890724,000000,4.25591,4.29623,4.2158,4.2158,221621.79518982,0
+APA.US,D,19890725,000000,4.25591,4.25591,4.2158,4.2158,397659.84794607,0
+APA.US,D,19890726,000000,4.25591,4.36883,4.2158,4.36883,1453623.6475286,0
+APA.US,D,19890727,000000,4.32832,4.36883,4.29623,4.32832,311141.60192515,0
+APA.US,D,19890728,000000,4.29623,4.40112,4.29623,4.36883,1153672.5262487,0
+APA.US,D,19890731,000000,4.32832,4.52205,4.32832,4.52205,451975.67871426,0
+APA.US,D,19890801,000000,4.55435,4.59476,4.32832,4.40112,1037409.247679,0
+APA.US,D,19890802,000000,4.44134,4.55435,4.40112,4.48165,1184511.9724586,0
+APA.US,D,19890803,000000,4.48165,4.52205,4.36883,4.44134,250549.0463129,0
+APA.US,D,19890804,000000,4.40112,4.44134,4.29623,4.29623,269652.82426036,0
+APA.US,D,19890807,000000,4.29623,4.29623,4.13517,4.25591,962352.05689852,0
+APA.US,D,19890808,000000,4.25591,4.25591,4.17538,4.25591,307048.65636976,0
+APA.US,D,19890809,000000,4.29623,4.29623,4.2158,4.25591,547495.57805829,0
+APA.US,D,19890810,000000,4.25591,4.29623,4.2158,4.25591,626372.11097889,0
+APA.US,D,19890811,000000,4.25591,4.29623,4.2158,4.2158,533578.1497206,0
+APA.US,D,19890814,000000,4.2158,4.25591,4.17538,4.25591,226805.1159795,0
+APA.US,D,19890815,000000,4.2158,4.25591,4.17538,4.2158,1096084.560171,0
+APA.US,D,19890816,000000,4.10309,4.17538,4.03038,4.06257,903940.25175486,0
+APA.US,D,19890817,000000,4.10309,4.32832,4.10309,4.32832,650661.22892944,0
+APA.US,D,19890818,000000,4.32832,4.36883,4.29623,4.32832,319052.88001395,0
+APA.US,D,19890821,000000,4.29623,4.29623,4.17538,4.2158,272386.83919968,0
+APA.US,D,19890822,000000,4.25591,4.29623,4.10309,4.13517,473809.43317426,0
+APA.US,D,19890823,000000,4.13517,4.2158,4.13517,4.17538,207152.1119881,0
+APA.US,D,19890824,000000,4.2158,4.36883,4.2158,4.32832,944881.8225891,0
+APA.US,D,19890825,000000,4.29623,4.44134,4.29623,4.32832,551319.9682319,0
+APA.US,D,19890828,000000,4.29623,4.32832,4.17538,4.32832,424952.54582441,0
+APA.US,D,19890829,000000,4.32832,4.32832,4.29623,4.32832,155568.27694583,0
+APA.US,D,19890830,000000,4.32832,4.48165,4.32832,4.48165,1019395.8449659,0
+APA.US,D,19890831,000000,4.52205,4.63488,4.48165,4.63488,540401.0717885,0
+APA.US,D,19890901,000000,4.59476,4.82029,4.55435,4.77979,909949.43082384,0
+APA.US,D,19890905,000000,4.73997,4.73997,4.55435,4.55435,325064.07829634,0
+APA.US,D,19890906,000000,4.59476,4.63488,4.52205,4.63488,1003567.231148,0
+APA.US,D,19890907,000000,4.63488,4.73997,4.63488,4.70738,522389.68828873,0
+APA.US,D,19890908,000000,4.66706,4.66706,4.55435,4.66706,431500.85487035,0
+APA.US,D,19890911,000000,4.63488,4.63488,4.55435,4.55435,76150.594834874,0
+APA.US,D,19890912,000000,4.55435,4.59476,4.44134,4.55435,289582.46048713,0
+APA.US,D,19890913,000000,4.59476,4.66706,4.59476,4.63488,353445.13219556,0
+APA.US,D,19890914,000000,4.59476,4.66706,4.59476,4.63488,346623.21973435,0
+APA.US,D,19890915,000000,4.66706,4.70738,4.63488,4.63488,306225.82691055,0
+APA.US,D,19890918,000000,4.63488,4.70738,4.52205,4.59476,244271.31186213,0
+APA.US,D,19890919,000000,4.55435,4.59476,4.48165,4.52205,199788.04072984,0
+APA.US,D,19890920,000000,4.55435,4.59476,4.52205,4.55435,117637.35328627,0
+APA.US,D,19890921,000000,4.52205,4.55435,4.52205,4.55435,407486.34994178,0
+APA.US,D,19890922,000000,4.55435,4.55435,4.52205,4.52205,248636.8512261,0
+APA.US,D,19890925,000000,4.53811,4.53811,4.4657,4.4657,121455.68581968,0
+APA.US,D,19890926,000000,4.42548,4.53811,4.3932,4.53811,195961.63134283,0
+APA.US,D,19890927,000000,4.53811,4.57039,4.49809,4.49809,91435.030642224,0
+APA.US,D,19890928,000000,4.49809,4.53811,4.4657,4.49809,55405.196395782,0
+APA.US,D,19890929,000000,4.53811,4.53811,4.4657,4.49809,275110.75807201,0
+APA.US,D,19891002,000000,4.57039,4.61031,4.53811,4.61031,263921.28703344,0
+APA.US,D,19891003,000000,4.61031,4.69133,4.57039,4.65102,831345.49171181,0
+APA.US,D,19891004,000000,4.61031,4.69133,4.57039,4.61031,413214.8583486,0
+APA.US,D,19891005,000000,4.61031,4.69133,4.57039,4.69133,249455.64225851,0
+APA.US,D,19891006,000000,4.65102,5.10218,4.65102,4.94935,1103180.0760475,0
+APA.US,D,19891009,000000,4.94935,5.02988,4.94935,4.99739,249184.05805663,0
+APA.US,D,19891010,000000,4.87666,5.02988,4.83644,5.02988,722447.29400705,0
+APA.US,D,19891011,000000,4.99739,5.02988,4.91686,4.99739,370915.36650499,0
+APA.US,D,19891012,000000,4.94935,4.99739,4.76403,4.76403,636743.80059174,0
+APA.US,D,19891013,000000,4.80425,4.83644,4.4657,4.49809,354531.46900306,0
+APA.US,D,19891016,000000,4.23184,4.69133,4.12705,4.65102,838441.00758829,0
+APA.US,D,19891017,000000,4.53811,4.73155,4.53811,4.61031,884841.52184088,0
+APA.US,D,19891018,000000,4.61031,4.65102,4.53811,4.65102,388651.1273761,0
+APA.US,D,19891019,000000,4.65102,4.80425,4.61031,4.73155,368455.96458764,0
+APA.US,D,19891020,000000,4.76403,4.80425,4.65102,4.69133,306776.0625612,0
+APA.US,D,19891023,000000,4.61031,4.65102,4.61031,4.61031,177952.26705645,0
+APA.US,D,19891024,000000,4.69133,4.69133,4.49809,4.57039,655307.43895556,0
+APA.US,D,19891025,000000,4.57039,4.69133,4.53811,4.61031,1174418.9342945,0
+APA.US,D,19891026,000000,4.65102,4.65102,4.53811,4.57039,752741.55259977,0
+APA.US,D,19891027,000000,4.61031,4.61031,4.4657,4.4657,692145.96816742,0
+APA.US,D,19891030,000000,4.49809,4.49809,4.3932,4.4657,312780.19359669,0
+APA.US,D,19891031,000000,4.49809,4.57039,4.49809,4.57039,811693.4973271,0
+APA.US,D,19891101,000000,4.57039,4.57039,4.49809,4.53811,548860.56631456,0
+APA.US,D,19891102,000000,4.57039,4.65102,4.53811,4.53811,1067700.4774516,0
+APA.US,D,19891103,000000,4.49809,4.61031,4.49809,4.57039,248368.29584432,0
+APA.US,D,19891106,000000,4.57039,4.57039,4.49809,4.49809,812509.25953942,0
+APA.US,D,19891107,000000,4.49809,4.49809,4.42548,4.49809,238542.80345531,0
+APA.US,D,19891108,000000,4.49809,4.61031,4.4657,4.57039,340348.51410368,0
+APA.US,D,19891109,000000,4.53811,4.57039,4.4657,4.49809,135100.5203488,0
+APA.US,D,19891110,000000,4.49809,4.53811,4.4657,4.53811,182859.96521747,0
+APA.US,D,19891113,000000,4.53811,4.53811,4.4657,4.53811,112721.57827167,0
+APA.US,D,19891114,000000,4.49809,4.53811,4.4657,4.49809,75052.142746995,0
+APA.US,D,19891115,000000,4.53811,4.61031,4.49809,4.53811,214251.66629137,0
+APA.US,D,19891116,000000,4.57039,4.61031,4.4657,4.49809,195692.06635435,0
+APA.US,D,19891117,000000,4.49809,4.49809,4.3932,4.42548,499736.13318963,0
+APA.US,D,19891120,000000,4.4657,4.49809,4.42548,4.49809,148471.75146264,0
+APA.US,D,19891121,000000,4.4657,4.49809,4.42548,4.49809,372821.5039516,0
+APA.US,D,19891122,000000,4.49809,4.61031,4.4657,4.57039,824520.5504305,0
+APA.US,D,19891124,000000,4.65102,4.80425,4.65102,4.80425,358901.04679381,0
+APA.US,D,19891127,000000,4.73155,4.99739,4.73155,4.94935,1518035.545281,0
+APA.US,D,19891128,000000,4.94935,5.10218,4.91686,5.10218,1291507.0615368,0
+APA.US,D,19891129,000000,5.07009,5.07009,5.02988,5.02988,787134.81438808,0
+APA.US,D,19891130,000000,5.07009,5.07009,4.99739,4.99739,181223.39275933,0
+APA.US,D,19891201,000000,5.02988,5.02988,4.91686,4.94935,382105.84715025,0
+APA.US,D,19891204,000000,4.99739,4.99739,4.91686,4.99739,510652.00081292,0
+APA.US,D,19891205,000000,4.94935,4.99739,4.94935,4.94935,566603.39443255,0
+APA.US,D,19891206,000000,4.99739,4.99739,4.91686,4.91686,337888.10257964,0
+APA.US,D,19891207,000000,4.91686,5.1426,4.91686,5.07009,1163227.4440426,0
+APA.US,D,19891208,000000,5.10218,5.18321,5.07009,5.07009,694061.19207433,0
+APA.US,D,19891211,000000,5.10218,5.10218,5.02988,5.07009,549682.38616707,0
+APA.US,D,19891212,000000,5.02988,5.29572,4.99739,5.29572,1611103.1099545,0
+APA.US,D,19891213,000000,5.37664,5.48115,5.18321,5.25561,1844192.018025,0
+APA.US,D,19891214,000000,5.25561,5.25561,5.07009,5.1426,2442180.0462846,0
+APA.US,D,19891215,000000,5.1426,5.1426,4.91686,4.99739,462617.94292229,0
+APA.US,D,19891218,000000,4.94935,5.07009,4.91686,5.02988,837349.6227473,0
+APA.US,D,19891219,000000,5.07009,5.215,5.07009,5.10218,386738.93228929,0
+APA.US,D,19891220,000000,5.07009,5.10218,4.99739,5.10218,219711.61931642,0
+APA.US,D,19891221,000000,5.10218,5.29572,5.07009,5.29572,509829.17135371,0
+APA.US,D,19891222,000000,5.23917,5.35238,5.23917,5.35238,530300.96637754,0
+APA.US,D,19891226,000000,5.35238,5.35238,5.20777,5.35238,346623.21973435,0
+APA.US,D,19891227,000000,5.43281,5.47351,5.3924,5.43281,482269.937307,0
+APA.US,D,19891228,000000,5.3924,5.54582,5.3924,5.47351,471897.23808746,0
+APA.US,D,19891229,000000,5.50531,5.57802,5.47351,5.57802,324239.22962373,0
+APA.US,D,19900102,000000,5.47351,5.50531,5.23917,5.27988,386199.80231233,0
+APA.US,D,19900103,000000,5.27988,5.3924,5.27988,5.35238,508469.23113094,0
+APA.US,D,19900104,000000,5.35238,5.35238,5.04583,5.04583,434232.85059627,0
+APA.US,D,19900105,000000,5.01373,5.12646,4.77979,4.90122,707432.42318818,0
+APA.US,D,19900108,000000,4.8603,5.20777,4.8603,5.20777,377734.25014611,0
+APA.US,D,19900109,000000,5.23917,5.23917,5.01373,5.01373,153389.54569064,0
+APA.US,D,19900110,000000,4.93291,5.12646,4.93291,5.01373,478990.73475054,0
+APA.US,D,19900111,000000,5.04583,5.12646,5.04583,5.04583,166217.60840074,0
+APA.US,D,19900112,000000,5.04583,5.09436,4.93291,4.93291,333249.9694071,0
+APA.US,D,19900115,000000,4.93291,4.93291,4.82832,4.90122,260099.92567993,0
+APA.US,D,19900116,000000,4.8603,5.01373,4.82832,4.97342,374459.08601643,0
+APA.US,D,19900117,000000,5.01373,5.09436,5.01373,5.01373,251092.21471665,0
+APA.US,D,19900118,000000,4.97342,4.97342,4.82832,4.82832,237449.39940093,0
+APA.US,D,19900119,000000,4.82832,5.01373,4.82832,5.01373,156662.69060692,0
+APA.US,D,19900122,000000,5.01373,5.01373,4.8603,4.93291,164847.57211099,0
+APA.US,D,19900123,000000,4.93291,4.93291,4.74779,4.77979,125820.21557695,0
+APA.US,D,19900124,000000,4.52205,4.63488,4.36883,4.52205,487452.24848998,0
+APA.US,D,19900125,000000,4.59476,4.70738,4.59476,4.63488,391656.72651728,0
+APA.US,D,19900126,000000,4.63488,4.70738,4.63488,4.66706,76150.594834874,0
+APA.US,D,19900129,000000,4.59476,4.63488,4.52205,4.56227,325332.63367812,0
+APA.US,D,19900130,000000,4.52205,4.59476,4.48165,4.48165,592804.70746989,0
+APA.US,D,19900131,000000,4.44134,4.66706,4.25591,4.63488,638381.38265658,0
+APA.US,D,19900201,000000,4.77979,4.93291,4.77979,4.93291,469441.87459689,0
+APA.US,D,19900202,000000,5.09436,5.09436,4.90122,4.93291,320422.91630371,0
+APA.US,D,19900205,000000,4.93291,4.97342,4.8603,4.90122,345799.38066844,0
+APA.US,D,19900206,000000,4.97342,5.04583,4.77979,5.01373,313593.9365956,0
+APA.US,D,19900207,000000,5.01373,5.20777,5.01373,5.20777,755471.5291123,0
+APA.US,D,19900208,000000,5.27988,5.43281,5.20777,5.20777,572880.11927661,0
+APA.US,D,19900209,000000,5.23917,5.43281,5.23917,5.27988,459068.16577065,0
+APA.US,D,19900212,000000,5.27988,5.27988,5.16686,5.16686,400932.99286235,0
+APA.US,D,19900213,000000,5.16686,5.20777,5.16686,5.16686,178493.4162468,0
+APA.US,D,19900214,000000,5.16686,5.23917,5.16686,5.20777,332703.77218327,0
+APA.US,D,19900215,000000,5.23917,5.23917,5.16686,5.20777,371459.54451543,0
+APA.US,D,19900216,000000,5.12646,5.23917,5.01373,5.04583,625558.36797997,0
+APA.US,D,19900220,000000,5.01373,5.04583,4.93291,4.93291,297493.73857593,0
+APA.US,D,19900221,000000,4.90122,4.97342,4.8603,4.97342,62228.11846369,0
+APA.US,D,19900222,000000,5.01373,5.04583,4.82832,4.82832,212346.53845146,0
+APA.US,D,19900223,000000,4.77979,4.82832,4.59476,4.66706,614914.08455855,0
+APA.US,D,19900226,000000,4.66706,4.66706,4.59476,4.59476,244000.73726696,0
+APA.US,D,19900227,000000,4.66706,4.74779,4.59476,4.70738,989645.76438355,0
+APA.US,D,19900228,000000,4.70738,4.74779,4.63488,4.70738,393837.47698587,0
+APA.US,D,19900301,000000,4.70738,4.82832,4.70738,4.82832,398752.24239377,0
+APA.US,D,19900302,000000,4.82832,4.82832,4.74779,4.74779,422766.74732233,0
+APA.US,D,19900305,000000,4.74779,4.77979,4.74779,4.74779,105629.09121529,0
+APA.US,D,19900306,000000,4.74779,4.77979,4.74779,4.77979,125548.63137507,0
+APA.US,D,19900307,000000,4.8603,4.93291,4.8603,4.90122,432868.87194671,0
+APA.US,D,19900308,000000,4.90122,5.01373,4.8603,4.8603,331605.32009538,0
+APA.US,D,19900309,000000,4.8603,4.8603,4.56227,4.59476,1671149.468343,0
+APA.US,D,19900312,000000,4.59476,4.59476,4.44134,4.52205,588164.55508396,0
+APA.US,D,19900313,000000,4.56227,4.70738,4.56227,4.63488,548319.4171242,0
+APA.US,D,19900314,000000,4.56227,4.59476,4.56227,4.56227,87885.253490587,0
+APA.US,D,19900315,000000,4.56227,4.59476,4.52205,4.56227,706617.67058255,0
+APA.US,D,19900316,000000,4.56227,4.59476,4.44134,4.48165,550501.17719948,0
+APA.US,D,19900319,000000,4.44134,4.52205,4.40112,4.52205,213976.04366271,0
+APA.US,D,19900320,000000,4.56227,4.66706,4.48165,4.48165,825341.36067632,0
+APA.US,D,19900321,000000,4.52205,4.59476,4.52205,4.59476,104534.6775542,0
+APA.US,D,19900322,000000,4.63488,4.70738,4.59476,4.59476,533305.55591203,0
+APA.US,D,19900323,000000,4.77979,4.8603,4.74779,4.82832,406666.54930266,0
+APA.US,D,19900326,000000,4.84456,4.92518,4.84456,4.87666,184773.16991097,0
+APA.US,D,19900327,000000,4.84456,4.84456,4.77205,4.84456,197872.81682294,0
+APA.US,D,19900328,000000,4.84456,4.92518,4.80425,4.92518,211248.08636358,0
+APA.US,D,19900329,000000,4.95737,4.99739,4.92518,4.99739,129643.59614385,0
+APA.US,D,19900330,000000,4.95737,4.99739,4.87666,4.95737,210152.6630958,0
+APA.US,D,19900402,000000,4.95737,4.95737,4.87666,4.87666,141924.45202341,0
+APA.US,D,19900403,000000,4.84456,4.92518,4.80425,4.87666,353445.13219556,0
+APA.US,D,19900404,000000,4.87666,4.87666,4.77205,4.80425,210975.49255501,0
+APA.US,D,19900405,000000,4.84456,4.87666,4.77205,4.80425,250275.44289762,0
+APA.US,D,19900406,000000,4.84456,4.92518,4.80425,4.92518,216159.82295139,0
+APA.US,D,19900409,000000,4.84456,4.87666,4.73155,4.77205,326153.44392393,0
+APA.US,D,19900410,000000,4.77205,4.77205,4.69133,4.73155,127184.19422651,0
+APA.US,D,19900411,000000,4.69133,4.69133,4.49809,4.65884,501106.16947938,0
+APA.US,D,19900412,000000,4.69133,4.77205,4.65884,4.77205,223525.91342304,0
+APA.US,D,19900416,000000,4.77205,4.77205,4.34446,4.4657,612455.6922479,0
+APA.US,D,19900417,000000,4.42548,4.53811,4.42548,4.53811,323418.41937792,0
+APA.US,D,19900418,000000,4.57832,4.61031,4.53811,4.57832,180137.05595183,0
+APA.US,D,19900419,000000,4.53811,4.61031,4.53811,4.57832,86246.661819054,0
+APA.US,D,19900420,000000,4.61031,4.61031,4.34446,4.42548,533853.77234927,0
+APA.US,D,19900423,000000,4.4657,4.4657,4.23184,4.30405,383469.82579982,0
+APA.US,D,19900424,000000,4.30405,4.42548,4.23184,4.27216,523749.6285115,0
+APA.US,D,19900425,000000,4.30405,4.34446,4.27216,4.30405,277841.74419123,0
+APA.US,D,19900426,000000,4.34446,4.42548,4.27216,4.42548,190505.71674458,0
+APA.US,D,19900427,000000,4.4657,4.49809,4.38527,4.4657,126095.83820561,0
+APA.US,D,19900430,000000,4.42548,4.57832,4.38527,4.57832,233082.85043027,0
+APA.US,D,19900501,000000,4.57832,4.69133,4.57832,4.69133,394655.25841159,0
+APA.US,D,19900502,000000,4.57832,4.65884,4.53811,4.61031,329153.99503163,0
+APA.US,D,19900503,000000,4.61031,4.69133,4.61031,4.65884,199788.04072984,0
+APA.US,D,19900504,000000,4.65884,4.69133,4.53811,4.57832,262557.30838388,0
+APA.US,D,19900507,000000,4.57832,4.57832,4.49809,4.53811,311412.17652033,0
+APA.US,D,19900508,000000,4.49809,4.49809,4.42548,4.49809,111627.16461058,0
+APA.US,D,19900509,000000,4.49809,4.53811,4.38527,4.42548,190231.10372262,0
+APA.US,D,19900510,000000,4.38527,4.53811,4.34446,4.4657,546407.2220374,0
+APA.US,D,19900511,000000,4.53811,4.80425,4.49809,4.73155,390838.94509157,0
+APA.US,D,19900514,000000,4.77205,4.84456,4.77205,4.84456,317420.34598261,0
+APA.US,D,19900515,000000,4.87666,4.92518,4.77205,4.84456,812509.25953942,0
+APA.US,D,19900516,000000,4.84456,4.84456,4.73155,4.77205,329153.99503163,0
+APA.US,D,19900517,000000,4.77205,4.80425,4.69133,4.77205,119000.32232913,0
+APA.US,D,19900518,000000,4.73155,4.80425,4.73155,4.77205,2798074.4843305,0
+APA.US,D,19900521,000000,4.73155,4.87666,4.73155,4.87666,220253.77811347,0
+APA.US,D,19900522,000000,4.92518,4.92518,4.73155,4.77205,205791.16215863,0
+APA.US,D,19900523,000000,4.73155,4.73155,4.65884,4.69133,198968.24009072,0
+APA.US,D,19900524,000000,4.69133,4.69133,4.53811,4.57832,230354.89313114,0
+APA.US,D,19900525,000000,4.53811,4.57832,4.53811,4.57832,76967.366653894,0
+APA.US,D,19900529,000000,4.61031,4.61031,4.53811,4.53811,172219.72022284,0
+APA.US,D,19900530,000000,4.49809,4.57832,4.49809,4.49809,505465.65120315,0
+APA.US,D,19900531,000000,4.53811,4.73155,4.53811,4.65884,1169506.1881,0
+APA.US,D,19900601,000000,4.73155,4.84456,4.69133,4.77205,637292.01702898,0
+APA.US,D,19900604,000000,4.80425,4.80425,4.69133,4.73155,280575.75913055,0
+APA.US,D,19900605,000000,4.80425,4.84456,4.69133,4.69133,855091.4412586,0
+APA.US,D,19900606,000000,4.69133,4.69133,4.61031,4.61031,462886.49830407,0
+APA.US,D,19900607,000000,4.69133,4.69133,4.53811,4.57832,431233.30909527,0
+APA.US,D,19900608,000000,4.57832,4.61031,4.49809,4.49809,344710.01504085,0
+APA.US,D,19900611,000000,4.4657,4.57832,4.4657,4.57832,191596.09197888,0
+APA.US,D,19900612,000000,4.53811,4.61031,4.53811,4.61031,472168.82228932,0
+APA.US,D,19900613,000000,4.61031,4.77205,4.61031,4.77205,248916.51228155,0
+APA.US,D,19900614,000000,4.77205,4.84456,4.69133,4.69133,379100.24800906,0
+APA.US,D,19900615,000000,4.73155,4.73155,4.69133,4.69133,131007.57479341,0
+APA.US,D,19900618,000000,4.73155,4.73155,4.57832,4.61031,185044.75411284,0
+APA.US,D,19900619,000000,4.57832,4.61031,4.49809,4.49809,224621.33669083,0
+APA.US,D,19900620,000000,4.49809,4.57832,4.4657,4.49809,528936.98772797,0
+APA.US,D,19900621,000000,4.53811,4.57832,4.49809,4.57832,275386.38070068,0
+APA.US,D,19900622,000000,4.57832,4.69133,4.57832,4.61031,316875.15836546,0
+APA.US,D,19900625,000000,4.60258,4.63488,4.56227,4.56227,272930.00760343,0
+APA.US,D,19900626,000000,4.56227,4.60258,4.52205,4.60258,377191.08174235,0
+APA.US,D,19900627,000000,4.52205,4.60258,4.48165,4.56227,460432.14442022,0
+APA.US,D,19900628,000000,4.56227,4.56227,4.48165,4.52205,137829.48725463,0
+APA.US,D,19900629,000000,4.48165,4.56227,4.48165,4.56227,193234.6836504,0
+APA.US,D,19900702,000000,4.52205,4.60258,4.52205,4.60258,283298.66839618,0
+APA.US,D,19900703,000000,4.60258,4.70738,4.56227,4.60258,242632.72019061,0
+APA.US,D,19900705,000000,4.60258,4.60258,4.48165,4.48165,84610.089360919,0
+APA.US,D,19900706,000000,4.52205,4.52205,4.44134,4.52205,446510.67765573,0
+APA.US,D,19900709,000000,4.56227,4.67528,4.56227,4.67528,182594.43865578,0
+APA.US,D,19900710,000000,4.67528,4.70738,4.60258,4.67528,207699.31881865,0
+APA.US,D,19900711,000000,4.63488,4.63488,4.56227,4.60258,179591.86833468,0
+APA.US,D,19900712,000000,4.60258,4.82832,4.56227,4.82832,683418.9278663,0
+APA.US,D,19900713,000000,4.86853,5.06207,4.86853,4.90122,568514.57991266,0
+APA.US,D,19900716,000000,4.90122,4.90122,4.82832,4.90122,283845.87522672,0
+APA.US,D,19900717,000000,4.90122,4.98165,4.78791,4.82832,319874.69986646,0
+APA.US,D,19900718,000000,4.70738,4.70738,4.63488,4.67528,206877.49896612,0
+APA.US,D,19900719,000000,4.67528,4.94133,4.60258,4.90122,328884.43004315,0
+APA.US,D,19900720,000000,4.98165,5.02166,4.94133,4.98165,535219.77021222,0
+APA.US,D,19900723,000000,4.94133,4.98165,4.78791,4.78791,192689.49603327,0
+APA.US,D,19900724,000000,4.90122,5.24739,4.90122,5.24739,1009840.927172,0
+APA.US,D,19900725,000000,5.24739,5.32812,5.02166,5.10218,518839.9111371,0
+APA.US,D,19900726,000000,5.10218,5.17499,5.06207,5.17499,182594.43865578,0
+APA.US,D,19900727,000000,5.17499,5.20777,5.13468,5.13468,336796.71773864,0
+APA.US,D,19900730,000000,5.10218,5.13468,5.02166,5.13468,331605.32009538,0
+APA.US,D,19900731,000000,5.13468,5.2882,5.13468,5.17499,706617.67058255,0
+APA.US,D,19900801,000000,5.20777,5.24739,5.13468,5.17499,744003.40662497,0
+APA.US,D,19900802,000000,5.40874,5.48115,5.2882,5.2882,1422783.191712,0
+APA.US,D,19900803,000000,5.36832,5.55394,5.32812,5.51333,2114116.4264872,0
+APA.US,D,19900806,000000,5.44123,5.48115,5.20777,5.20777,904216.88399022,0
+APA.US,D,19900807,000000,5.20777,5.32812,5.20777,5.32812,536033.51321115,0
+APA.US,D,19900808,000000,5.32812,5.36832,5.17499,5.17499,611908.48541736,0
+APA.US,D,19900809,000000,5.10218,5.20777,5.06207,5.13468,318233.07937484,0
+APA.US,D,19900810,000000,5.20777,5.36832,5.17499,5.17499,339525.68464447,0
+APA.US,D,19900813,000000,5.20777,5.24739,5.13468,5.13468,283298.66839618,0
+APA.US,D,19900814,000000,5.17499,5.2882,5.13468,5.2882,180406.62094031,0
+APA.US,D,19900815,000000,5.2882,5.32812,5.20777,5.32812,134008.12590111,0
+APA.US,D,19900816,000000,5.32812,5.44123,5.32812,5.40874,652575.44322963,0
+APA.US,D,19900817,000000,5.44123,5.48115,5.10218,5.17499,286030.66412209,0
+APA.US,D,19900820,000000,5.24739,5.51333,5.24739,5.44123,370363.11164096,0
+APA.US,D,19900821,000000,5.44123,5.51333,5.2882,5.32812,666491.86196063,0
+APA.US,D,19900822,000000,5.36832,5.36832,5.24739,5.2882,143284.39224618,0
+APA.US,D,19900823,000000,5.13468,5.20777,5.02166,5.06207,290121.59046408,0
+APA.US,D,19900824,000000,5.10218,5.13468,4.90122,5.10218,164028.78107857,0
+APA.US,D,19900827,000000,5.24739,5.2882,5.13468,5.20777,200876.39675073,0
+APA.US,D,19900828,000000,5.17499,5.17499,5.06207,5.10218,203877.95746513,0
+APA.US,D,19900829,000000,5.17499,5.17499,5.06207,5.13468,123367.88090648,0
+APA.US,D,19900830,000000,5.06207,5.2882,5.02166,5.02166,575338.51158726,0
+APA.US,D,19900831,000000,5.06207,5.20777,5.06207,5.13468,828337.87335722,0
+APA.US,D,19900904,000000,5.17499,5.17499,5.02166,5.06207,92520.357843023,0
+APA.US,D,19900905,000000,5.10218,5.20777,5.10218,5.20777,135373.11415738,0
+APA.US,D,19900906,000000,5.24739,5.48115,5.20777,5.48115,1140302.3047416,0
+APA.US,D,19900907,000000,5.48115,5.48115,5.40874,5.48115,226533.53177763,0
+APA.US,D,19900910,000000,5.40874,5.55394,5.36832,5.40874,453066.05394856,0
+APA.US,D,19900911,000000,5.36832,5.74759,5.32812,5.70707,749190.76584144,0
+APA.US,D,19900912,000000,5.90051,5.90051,5.7879,5.81989,698155.14723641,0
+APA.US,D,19900913,000000,5.81989,5.90051,5.7879,5.86842,467528.66990339,0
+APA.US,D,19900914,000000,5.81989,5.98094,5.81989,5.94093,644112.9198835,0
+APA.US,D,19900917,000000,5.90051,5.98094,5.86842,5.94093,441328.36647275,0
+APA.US,D,19900918,000000,5.90051,5.94093,5.7879,5.81989,201964.75277162,0
+APA.US,D,19900919,000000,5.81989,6.05344,5.7879,6.01333,519656.68295611,0
+APA.US,D,19900920,000000,5.98094,6.05344,5.90051,5.94093,547225.00346312,0
+APA.US,D,19900921,000000,5.98094,6.35971,5.98094,6.20677,1171686.9385686,0
+APA.US,D,19900924,000000,6.23084,6.38417,6.0376,6.15051,1194342.5128811,0
+APA.US,D,19900925,000000,6.23084,6.27126,6.10961,6.10961,413214.8583486,0
+APA.US,D,19900926,000000,6.10961,6.10961,5.81196,5.84396,683686.47364138,0
+APA.US,D,19900927,000000,5.81196,5.91656,5.81196,5.84396,450060.45480737,0
+APA.US,D,19900928,000000,5.91656,6.10961,5.88407,6.07781,519387.11796763,0
+APA.US,D,19901001,000000,6.10961,6.10961,5.23145,5.23145,1070975.6415813,0
+APA.US,D,19901002,000000,5.27166,5.81196,5.27166,5.81196,768843.76983284,0
+APA.US,D,19901003,000000,5.77146,5.77146,5.65012,5.73124,286849.45515452,0
+APA.US,D,19901004,000000,5.69083,5.81196,5.65012,5.77146,440783.17885561,0
+APA.US,D,19901005,000000,5.69083,5.77146,5.65012,5.69083,159388.62869265,0
+APA.US,D,19901008,000000,5.65012,5.73124,5.5379,5.57802,159938.86434328,0
+APA.US,D,19901009,000000,5.6105,5.77146,5.57802,5.57802,520475.47398853,0
+APA.US,D,19901010,000000,5.57802,5.57802,5.23145,5.38428,223257.35804126,0
+APA.US,D,19901011,000000,5.34396,5.41686,5.1105,5.1105,318783.31502548,0
+APA.US,D,19901012,000000,5.15102,5.15102,4.99739,5.03771,271836.60354904,0
+APA.US,D,19901015,000000,4.99739,5.30395,4.99739,5.15102,424136.78361209,0
+APA.US,D,19901016,000000,5.15102,5.41686,4.99739,5.07009,325876.81168856,0
+APA.US,D,19901017,000000,5.07009,5.07009,4.9652,4.9652,251921.10181605,0
+APA.US,D,19901018,000000,4.99739,5.07009,4.99739,5.07009,374733.6990384,0
+APA.US,D,19901019,000000,4.84456,4.99739,4.80425,4.92518,379100.24800906,0
+APA.US,D,19901022,000000,4.99739,4.99739,4.84456,4.84456,687779.41919677,0
+APA.US,D,19901023,000000,4.92518,5.15102,4.92518,4.9652,216159.82295139,0
+APA.US,D,19901024,000000,4.99739,5.15102,4.9652,5.07009,334614.95766337,0
+APA.US,D,19901025,000000,5.15102,5.30395,5.15102,5.30395,388110.98779244,0
+APA.US,D,19901026,000000,5.34396,5.38428,5.23145,5.23145,155568.27694583,0
+APA.US,D,19901029,000000,5.15102,5.19093,5.07009,5.15102,108626.61350288,0
+APA.US,D,19901030,000000,5.15102,5.19093,4.99739,4.99739,811420.90351853,0
+APA.US,D,19901031,000000,4.99739,5.03771,4.84456,4.9652,1538234.7464963,0
+APA.US,D,19901101,000000,4.99739,5.07009,4.9652,5.07009,525662.833205,0
+APA.US,D,19901102,000000,5.1105,5.27166,5.1105,5.23145,496462.98827336,0
+APA.US,D,19901105,000000,5.19093,5.23145,5.15102,5.19093,223803.55526511,0
+APA.US,D,19901106,000000,5.19093,5.30395,5.15102,5.19093,260919.72631905,0
+APA.US,D,19901107,000000,5.23145,5.27166,5.19093,5.19093,189412.31269019,0
+APA.US,D,19901108,000000,5.23145,5.23145,5.03771,5.1105,513928.17454929,0
+APA.US,D,19901109,000000,5.15102,5.27166,5.1105,5.23145,416765.64510694,0
+APA.US,D,19901112,000000,5.19093,5.27166,5.15102,5.15102,510378.39739766,0
+APA.US,D,19901113,000000,5.15102,5.23145,5.15102,5.15102,460704.73822879,0
+APA.US,D,19901114,000000,5.19093,5.19093,5.07009,5.1105,131825.35621914,0
+APA.US,D,19901115,000000,5.03771,5.07009,4.99739,5.07009,192689.49603327,0
+APA.US,D,19901116,000000,5.1105,5.1105,5.03771,5.03771,135100.5203488,0
+APA.US,D,19901119,000000,5.07009,5.1105,4.99739,4.99739,147107.77281309,0
+APA.US,D,19901120,000000,5.03771,5.03771,4.80425,4.84456,232808.23740829,0
+APA.US,D,19901121,000000,4.88488,4.92518,4.69133,4.73155,432592.23971134,0
+APA.US,D,19901123,000000,4.73155,4.80425,4.73155,4.80425,243454.54004312,0
+APA.US,D,19901126,000000,4.80425,4.9652,4.80425,4.9652,219977.1458781,0
+APA.US,D,19901127,000000,4.92518,5.07009,4.92518,5.03771,187506.17524359,0
+APA.US,D,19901128,000000,5.03771,5.23145,5.03771,5.15102,495912.75262272,0
+APA.US,D,19901129,000000,5.1105,5.23145,5.1105,5.23145,233082.85043027,0
+APA.US,D,19901130,000000,5.23145,5.30395,5.19093,5.19093,648753.07226942,0
+APA.US,D,19901203,000000,5.23145,5.34396,5.15102,5.15102,268839.08126144,0
+APA.US,D,19901204,000000,5.15102,5.15102,5.03771,5.15102,246725.66574599,0
+APA.US,D,19901205,000000,5.15102,5.19093,5.03771,5.03771,370363.11164096,0
+APA.US,D,19901206,000000,4.99739,4.99739,4.77205,4.80425,673590.4066572,0
+APA.US,D,19901207,000000,4.80425,4.9652,4.77205,4.92518,268839.08126144,0
+APA.US,D,19901210,000000,4.88488,4.88488,4.69133,4.69133,313328.41003392,0
+APA.US,D,19901211,000000,4.84456,4.84456,4.53811,4.65102,604537.34691221,0
+APA.US,D,19901212,000000,4.69133,4.80425,4.69133,4.77205,501916.88365822,0
+APA.US,D,19901213,000000,4.80425,4.84456,4.77205,4.80425,352078.1247259,0
+APA.US,D,19901214,000000,4.80425,4.84456,4.77205,4.80425,316057.37693975,0
+APA.US,D,19901217,000000,4.84456,4.92518,4.77205,4.80425,145199.61615308,0
+APA.US,D,19901218,000000,4.77205,4.80425,4.57039,4.57039,283845.87522672,0
+APA.US,D,19901219,000000,4.61031,4.61031,4.42548,4.42548,829708.91925367,0
+APA.US,D,19901220,000000,4.30405,4.38527,4.19174,4.38527,1807891.6091834,0
+APA.US,D,19901221,000000,4.42548,4.42548,4.23184,4.23184,553501.72830718,0
+APA.US,D,19901224,000000,4.25591,4.2886,4.13517,4.20768,542857.44488575,0
+APA.US,D,19901226,000000,4.25591,4.36883,4.20768,4.20768,459887.96640977,0
+APA.US,D,19901227,000000,4.2886,4.36883,4.25591,4.32832,921958.70250152,0
+APA.US,D,19901228,000000,4.32832,4.56227,4.32832,4.48165,708800.44026453,0
+APA.US,D,19901231,000000,4.56227,4.60258,4.48165,4.52205,361356.41028437,0
+APA.US,D,19910102,000000,4.60258,4.63488,4.48165,4.52205,331881.95233076,0
+APA.US,D,19910103,000000,4.48165,4.52205,4.36883,4.36883,966994.22849785,0
+APA.US,D,19910104,000000,4.40112,4.44134,4.36883,4.40112,359177.67902918,0
+APA.US,D,19910107,000000,4.40112,4.44134,4.32832,4.40112,207699.31881865,0
+APA.US,D,19910108,000000,4.40112,4.40112,4.25591,4.32832,1085166.6733343,0
+APA.US,D,19910109,000000,4.2886,4.32832,4.25591,4.32832,480358.7518269,0
+APA.US,D,19910110,000000,4.32832,4.32832,4.25591,4.2886,501916.88365822,0
+APA.US,D,19910111,000000,4.2886,4.2886,4.13517,4.17538,163760.22569679,0
+APA.US,D,19910114,000000,4.17538,4.17538,3.98204,4.09486,277022.95315882,0
+APA.US,D,19910115,000000,4.06257,4.06257,4.02226,4.02226,347712.58536195,0
+APA.US,D,19910116,000000,4.06257,4.13517,4.02226,4.13517,216431.40715326,0
+APA.US,D,19910117,000000,4.17538,4.20768,3.94154,4.02226,927961.82393031,0
+APA.US,D,19910118,000000,3.98204,4.02226,3.90122,3.98204,1201441.0575777,0
+APA.US,D,19910121,000000,3.90122,3.90122,3.74829,3.78841,1228728.7074225,0
+APA.US,D,19910122,000000,3.78841,4.06257,3.74829,4.02226,1203352.2430578,0
+APA.US,D,19910123,000000,4.02226,4.09486,4.02226,4.09486,440236.98163176,0
+APA.US,D,19910124,000000,4.13517,4.17538,3.98204,4.02226,439964.38782319,0
+APA.US,D,19910125,000000,4.06257,4.09486,3.94154,4.02226,339799.28805974,0
+APA.US,D,19910128,000000,3.98204,4.02226,3.94154,3.94154,386199.80231233,0
+APA.US,D,19910129,000000,3.98204,3.98204,3.86121,3.94154,527569.98025831,0
+APA.US,D,19910130,000000,3.94154,3.94154,3.86121,3.86121,875285.59444036,0
+APA.US,D,19910131,000000,3.90122,3.98204,3.74829,3.86121,1268854.5160445,0
+APA.US,D,19910201,000000,3.90122,3.94154,3.86121,3.90122,485543.08222327,0
+APA.US,D,19910204,000000,3.90122,3.94154,3.86121,3.94154,353169.50956689,0
+APA.US,D,19910205,000000,3.94154,4.17538,3.90122,4.09486,1228456.1136139,0
+APA.US,D,19910206,000000,4.13517,4.56227,4.13517,4.56227,1273491.6396103,0
+APA.US,D,19910207,000000,4.7154,4.86853,4.56227,4.60258,1217540.2459907,0
+APA.US,D,19910208,000000,4.56227,4.7154,4.56227,4.63488,780304.82507328,0
+APA.US,D,19910211,000000,4.67528,4.75591,4.63488,4.75591,428499.29415596,0
+APA.US,D,19910212,000000,4.7154,4.75591,4.7154,4.7154,409936.66539884,0
+APA.US,D,19910213,000000,4.75591,4.75591,4.63488,4.63488,346081.0609373,0
+APA.US,D,19910214,000000,4.67528,4.67528,4.56227,4.63488,333522.56321568,0
+APA.US,D,19910215,000000,4.56227,4.60258,4.44134,4.56227,392199.89492104,0
+APA.US,D,19910219,000000,4.48165,4.52205,4.44134,4.48165,231448.29718553,0
+APA.US,D,19910220,000000,4.44134,4.48165,4.36883,4.48165,405302.5706531,0
+APA.US,D,19910221,000000,4.48165,4.48165,4.40112,4.40112,212886.67803511,0
+APA.US,D,19910222,000000,4.36883,4.40112,4.09486,4.09486,1411317.0884381,0
+APA.US,D,19910225,000000,4.13517,4.17538,4.09486,4.13517,671409.65618862,0
+APA.US,D,19910226,000000,4.09486,4.25591,4.06257,4.20768,1570164.5679404,0
+APA.US,D,19910227,000000,4.20768,4.56227,4.17538,4.56227,1977925.5309042,0
+APA.US,D,19910228,000000,4.63488,4.67528,4.56227,4.56227,754107.55046274,0
+APA.US,D,19910301,000000,4.60258,4.63488,4.56227,4.56227,278115.3476065,0
+APA.US,D,19910304,000000,4.56227,4.56227,4.48165,4.48165,309227.38762495,0
+APA.US,D,19910305,000000,4.56227,4.56227,4.32832,4.52205,548589.99171938,0
+APA.US,D,19910306,000000,4.60258,4.60258,4.48165,4.52205,718624.92304684,0
+APA.US,D,19910307,000000,4.56227,4.60258,4.52205,4.60258,418948.41478892,0
+APA.US,D,19910308,000000,4.60258,4.60258,4.52205,4.56227,309227.38762495,0
+APA.US,D,19910311,000000,4.56227,4.56227,4.44134,4.48165,348531.37639436,0
+APA.US,D,19910312,000000,4.52205,4.56227,4.48165,4.52205,153658.10107242,0
+APA.US,D,19910313,000000,4.56227,4.56227,4.48165,4.52205,210152.6630958,0
+APA.US,D,19910314,000000,4.52205,4.52205,4.48165,4.48165,291214.99451847,0
+APA.US,D,19910315,000000,4.52205,4.56227,4.48165,4.52205,506014.87724709,0
+APA.US,D,19910318,000000,4.52205,4.60258,4.52205,4.56227,140014.27615,0
+APA.US,D,19910319,000000,4.52205,4.56227,4.48165,4.52205,337888.10257964,0
+APA.US,D,19910320,000000,4.48165,4.56227,4.44134,4.52205,526210.04003555,0
+APA.US,D,19910321,000000,4.52205,4.52205,4.32832,4.36883,670041.63911226,0
+APA.US,D,19910322,000000,4.34446,4.3932,4.27216,4.27216,771302.16214349,0
+APA.US,D,19910325,000000,4.27216,4.34446,4.23184,4.34446,367365.58935335,0
+APA.US,D,19910326,000000,4.34446,4.34446,4.23184,4.27216,364088.40601029,0
+APA.US,D,19910327,000000,4.27216,4.31237,4.03841,4.07871,713714.19606574,0
+APA.US,D,19910328,000000,4.07871,4.07871,3.9658,4.03841,564966.82197442,0
+APA.US,D,19910401,000000,4.07871,4.07871,3.99799,3.99799,277022.95315882,0
+APA.US,D,19910402,000000,4.07871,4.11923,4.03841,4.07871,244271.31186213,0
+APA.US,D,19910403,000000,4.11923,4.15954,4.03841,4.03841,420583.97764036,0
+APA.US,D,19910404,000000,4.07871,4.07871,3.9658,4.07871,1056511.0064131,0
+APA.US,D,19910405,000000,4.07871,4.11923,3.92559,3.99799,712894.39542661,0
+APA.US,D,19910408,000000,3.9658,3.99799,3.72402,3.88557,957713.92372599,0
+APA.US,D,19910409,000000,3.88557,3.92559,3.84487,3.88557,573150.69387179,0
+APA.US,D,19910410,000000,3.88557,4.03841,3.84487,3.9658,1213991.4784457,0
+APA.US,D,19910411,000000,3.99799,4.07871,3.9658,3.9658,1233371.8886285,0
+APA.US,D,19910412,000000,3.9658,3.99799,3.92559,3.99799,771302.16214349,0
+APA.US,D,19910415,000000,4.03841,4.19976,4.03841,4.11923,1016389.2362179,0
+APA.US,D,19910416,000000,4.11923,4.23184,4.11923,4.15954,1195161.3039135,0
+APA.US,D,19910417,000000,4.23184,4.4657,4.23184,4.3932,1334901.9766483,0
+APA.US,D,19910418,000000,4.43321,4.4657,4.3932,4.43321,583251.80888946,0
+APA.US,D,19910419,000000,4.43321,4.43321,4.31237,4.34446,389745.54103718,0
+APA.US,D,19910422,000000,4.34446,4.4657,4.31237,4.43321,460978.34164406,0
+APA.US,D,19910423,000000,4.50621,4.57832,4.34446,4.34446,638928.58948712,0
+APA.US,D,19910424,000000,4.34446,4.34446,4.31237,4.31237,155298.71195735,0
+APA.US,D,19910425,000000,4.34446,4.3932,4.31237,4.31237,259556.75727618,0
+APA.US,D,19910426,000000,4.31237,4.34446,4.27216,4.27216,190505.71674458,0
+APA.US,D,19910429,000000,4.27216,4.31237,4.27216,4.31237,168393.31083584,0
+APA.US,D,19910430,000000,4.27216,4.34446,4.27216,4.34446,199512.41810117,0
+APA.US,D,19910501,000000,4.34446,4.34446,4.27216,4.27216,214522.24088655,0
+APA.US,D,19910502,000000,4.27216,4.93291,4.23184,4.93291,2600751.9031582,0
+APA.US,D,19910503,000000,4.97342,5.08654,4.65884,4.73997,3001142.7372235,0
+APA.US,D,19910506,000000,4.81227,4.93291,4.81227,4.8603,843352.74417609,0
+APA.US,D,19910507,000000,4.93291,5.04583,4.93291,5.00581,865462.12126474,0
+APA.US,D,19910508,000000,5.00581,5.04583,4.93291,5.00581,550773.77100805,0
+APA.US,D,19910509,000000,4.97342,5.08654,4.97342,5.00581,1152310.5668126,0
+APA.US,D,19910510,000000,5.00581,5.12646,5.00581,5.08654,497552.35390095,0
+APA.US,D,19910513,000000,5.04583,5.20777,5.04583,5.12646,694607.38929817,0
+APA.US,D,19910514,000000,5.08654,5.16686,5.04583,5.08654,667586.27562171,0
+APA.US,D,19910515,000000,5.04583,5.04583,4.97342,5.00581,398477.6293718,0
+APA.US,D,19910516,000000,5.00581,5.04583,4.8927,4.97342,430411.48924276,0
+APA.US,D,19910517,000000,4.93291,5.00581,4.93291,4.97342,259284.16346761,0
+APA.US,D,19910520,000000,4.97342,4.97342,4.93291,4.93291,106714.41841608,0
+APA.US,D,19910521,000000,4.93291,4.97342,4.8927,4.8927,313328.41003392,0
+APA.US,D,19910522,000000,4.8603,4.8927,4.8603,4.8927,177132.46641734,0
+APA.US,D,19910523,000000,4.8927,4.8927,4.81227,4.81227,204427.18350907,0
+APA.US,D,19910524,000000,4.81227,4.8603,4.77205,4.77205,112448.98446309,0
+APA.US,D,19910528,000000,4.77205,4.81227,4.77205,4.77205,206611.97240444,0
+APA.US,D,19910529,000000,4.73997,4.81227,4.73997,4.77205,174402.48990481,0
+APA.US,D,19910530,000000,4.77205,4.97342,4.73997,4.93291,364360.99981885,0
+APA.US,D,19910531,000000,4.8927,4.97342,4.8927,4.97342,799415.67026764,0
+APA.US,D,19910603,000000,4.93291,4.97342,4.93291,4.97342,82970.488082687,0
+APA.US,D,19910604,000000,4.93291,5.04583,4.93291,4.97342,209610.50429875,0
+APA.US,D,19910605,000000,4.97342,5.04583,4.97342,5.00581,115173.91294212,0
+APA.US,D,19910606,000000,5.04583,5.08654,5.04583,5.04583,195146.87873721,0
+APA.US,D,19910607,000000,5.04583,5.08654,5.00581,5.00581,232808.23740829,0
+APA.US,D,19910610,000000,5.00581,5.00581,4.93291,4.97342,165394.77894153,0
+APA.US,D,19910611,000000,4.93291,5.00581,4.93291,4.93291,108626.61350288,0
+APA.US,D,19910612,000000,4.8927,4.8927,4.81227,4.8927,94432.552929827,0
+APA.US,D,19910613,000000,4.8603,4.97342,4.8603,4.8927,333522.56321568,0
+APA.US,D,19910614,000000,4.93291,4.93291,4.81227,4.81227,234450.86750662,0
+APA.US,D,19910617,000000,4.8603,4.8603,4.81227,4.8603,797223.81412538,0
+APA.US,D,19910618,000000,4.8927,4.93291,4.77205,4.81227,562238.86467529,0
+APA.US,D,19910619,000000,4.81227,4.81227,4.54643,4.54643,466442.3330959,0
+APA.US,D,19910620,000000,4.57832,4.62676,4.57832,4.62676,542314.27648201,0
+APA.US,D,19910621,000000,4.65884,4.69945,4.62676,4.65884,426865.75051792,0
+APA.US,D,19910624,000000,4.6431,4.68331,4.60258,4.68331,361083.81647579,0
+APA.US,D,19910625,000000,4.6431,4.72372,4.6431,4.68331,288213.43380408,0
+APA.US,D,19910626,000000,4.68331,4.68331,4.60258,4.60258,192689.49603327,0
+APA.US,D,19910627,000000,4.60258,4.6431,4.52989,4.60258,235538.21392082,0
+APA.US,D,19910628,000000,4.60258,4.60258,4.52989,4.60258,163486.62228152,0
+APA.US,D,19910701,000000,4.57039,4.68331,4.57039,4.68331,190505.71674458,0
+APA.US,D,19910702,000000,4.68331,4.83644,4.68331,4.83644,440783.17885561,0
+APA.US,D,19910703,000000,4.83644,4.83644,4.72372,4.72372,318233.07937484,0
+APA.US,D,19910705,000000,4.72372,4.72372,4.68331,4.68331,37664.387491181,0
+APA.US,D,19910708,000000,4.6431,4.68331,4.52989,4.57039,260376.5579153,0
+APA.US,D,19910709,000000,4.60258,4.6431,4.60258,4.60258,156389.08719164,0
+APA.US,D,19910710,000000,4.6431,4.6431,4.57039,4.60258,161575.43680142,0
+APA.US,D,19910711,000000,4.60258,4.60258,4.52989,4.52989,95251.343962244,0
+APA.US,D,19910712,000000,4.52989,4.52989,4.36883,4.44936,750283.16028913,0
+APA.US,D,19910715,000000,4.44936,4.57039,4.44936,4.52989,475718.59944096,0
+APA.US,D,19910716,000000,4.57039,4.76403,4.57039,4.72372,505195.07660798,0
+APA.US,D,19910717,000000,4.72372,4.95737,4.72372,4.87666,775667.70150745,0
+APA.US,D,19910718,000000,4.87666,5.15102,4.87666,5.07009,1649045.1392878,0
+APA.US,D,19910719,000000,5.1105,5.1105,4.99739,5.07009,349355.21546027,0
+APA.US,D,19910722,000000,5.03771,5.1105,5.03771,5.03771,295311.97850066,0
+APA.US,D,19910723,000000,4.99739,5.03771,4.95737,4.95737,317958.46635287,0
+APA.US,D,19910724,000000,4.95737,4.99739,4.91686,4.95737,253282.05164552,0
+APA.US,D,19910725,000000,4.91686,5.03771,4.91686,4.99739,236633.6371886,0
+APA.US,D,19910726,000000,5.03771,5.07009,5.03771,5.03771,203060.17603941,0
+APA.US,D,19910729,000000,5.07009,5.07009,5.03771,5.07009,202248.45225389,0
+APA.US,D,19910730,000000,5.07009,5.07009,4.99739,5.03771,378006.84395467,0
+APA.US,D,19910731,000000,4.99739,5.23145,4.99739,5.23145,669226.88650664,0
+APA.US,D,19910801,000000,5.27166,5.34396,5.19093,5.23145,747827.79679857,0
+APA.US,D,19910802,000000,5.23145,5.23145,5.15102,5.23145,332427.1399479,0
+APA.US,D,19910805,000000,5.19093,5.23145,5.15102,5.19093,88975.628724878,0
+APA.US,D,19910806,000000,5.19093,5.27166,5.15102,5.23145,314141.14342615,0
+APA.US,D,19910807,000000,5.27166,5.27166,5.19093,5.23145,105077.84595794,0
+APA.US,D,19910808,000000,5.19093,5.23145,5.15102,5.15102,250275.44289762,0
+APA.US,D,19910809,000000,5.15102,5.23145,5.15102,5.15102,219711.61931642,0
+APA.US,D,19910812,000000,5.15102,5.19093,5.15102,5.15102,126095.83820561,0
+APA.US,D,19910813,000000,5.15102,5.19093,5.15102,5.15102,269925.41806894,0
+APA.US,D,19910814,000000,5.15102,5.27166,5.15102,5.23145,160757.65537569,0
+APA.US,D,19910815,000000,5.19093,5.23145,5.15102,5.15102,68232.249499182,0
+APA.US,D,19910816,000000,5.19093,5.23145,5.1105,5.1105,162122.64363196,0
+APA.US,D,19910819,000000,4.99739,5.03771,4.95737,4.99739,139193.46590419,0
+APA.US,D,19910820,000000,4.99739,4.99739,4.91686,4.95737,250003.85869575,0
+APA.US,D,19910821,000000,5.03771,5.1105,4.99739,5.07009,195146.87873721,0
+APA.US,D,19910822,000000,5.15102,5.30395,5.15102,5.23145,854542.21521465,0
+APA.US,D,19910823,000000,5.23145,5.46529,5.19093,5.38428,909404.24320669,0
+APA.US,D,19910826,000000,5.38428,5.38428,5.27166,5.27166,164847.57211099,0
+APA.US,D,19910827,000000,5.34396,5.54582,5.34396,5.54582,822335.76153512,0
+APA.US,D,19910828,000000,5.57802,5.65874,5.57802,5.65874,1560340.0851581,0
+APA.US,D,19910829,000000,5.61832,5.77938,5.57802,5.77938,543949.83933345,0
+APA.US,D,19910830,000000,5.73946,5.77938,5.65874,5.69905,311412.17652033,0
+APA.US,D,19910903,000000,5.69905,5.69905,5.54582,5.54582,262285.72418201,0
+APA.US,D,19910904,000000,5.54582,5.61832,5.50531,5.61832,360817.28030741,0
+APA.US,D,19910905,000000,5.57802,5.57802,5.34396,5.34396,1149303.9580647,0
+APA.US,D,19910906,000000,5.38428,5.46529,5.38428,5.46529,420583.97764036,0
+APA.US,D,19910909,000000,5.42469,5.57802,5.42469,5.54582,352078.1247259,0
+APA.US,D,19910910,000000,5.54582,5.61832,5.54582,5.54582,653395.24386875,0
+APA.US,D,19910911,000000,5.50531,5.54582,5.46529,5.50531,170853.72235987,0
+APA.US,D,19910912,000000,5.54582,5.57802,5.50531,5.54582,188596.55047788,0
+APA.US,D,19910913,000000,5.50531,5.57802,5.50531,5.50531,752741.55259977,0
+APA.US,D,19910916,000000,5.46529,5.73946,5.42469,5.73946,1161588.8523711,0
+APA.US,D,19910917,000000,5.73946,5.73946,5.65874,5.69905,248636.8512261,0
+APA.US,D,19910918,000000,5.69905,5.85188,5.69905,5.73946,753558.3244188,0
+APA.US,D,19910919,000000,5.69905,5.73946,5.69905,5.73946,709895.86353232,0
+APA.US,D,19910920,000000,5.73946,5.73946,5.65874,5.73946,385376.97285312,0
+APA.US,D,19910923,000000,5.69905,5.77938,5.65874,5.73946,429866.30162561,0
+APA.US,D,19910924,000000,5.7149,5.75501,5.64239,5.64239,347984.16956382,0
+APA.US,D,19910925,000000,5.64239,5.75501,5.64239,5.75501,378285.49540344,0
+APA.US,D,19910926,000000,5.79562,5.83584,5.56196,5.79562,442144.12868508,0
+APA.US,D,19910927,000000,5.79562,5.83584,5.75501,5.79562,358356.86878336,0
+APA.US,D,19910930,000000,5.75501,5.75501,5.64239,5.7149,282481.89657716,0
+APA.US,D,19911001,000000,5.75501,5.83584,5.67479,5.79562,465894.11665865,0
+APA.US,D,19911002,000000,5.91656,6.0376,5.87625,5.91656,751104.98014165,0
+APA.US,D,19911003,000000,5.87625,5.91656,5.64239,5.7149,283298.66839618,0
+APA.US,D,19911004,000000,5.75501,5.87625,5.7149,5.87625,389201.36302673,0
+APA.US,D,19911007,000000,5.83584,5.87625,5.75501,5.87625,590075.74056407,0
+APA.US,D,19911008,000000,5.87625,5.91656,5.83584,5.83584,192689.49603327,0
+APA.US,D,19911009,000000,5.83584,5.87625,5.79562,5.79562,241272.77996783,0
+APA.US,D,19911010,000000,5.83584,6.0376,5.79562,5.94885,557870.29649123,0
+APA.US,D,19911011,000000,5.94885,6.0376,5.94885,6.0376,317141.69453385,0
+APA.US,D,19911014,000000,6.0376,6.27126,6.0376,6.27126,986091.94880512,0
+APA.US,D,19911015,000000,6.27126,6.4645,6.07781,6.35178,1188881.5502493,0
+APA.US,D,19911016,000000,6.31147,6.35178,6.19053,6.27126,678504.1624584,0
+APA.US,D,19911017,000000,6.27126,6.27126,6.07781,6.07781,486636.48627766,0
+APA.US,D,19911018,000000,6.07781,6.15051,6.07781,6.15051,125548.63137507,0
+APA.US,D,19911021,000000,6.10961,6.15051,5.87625,6.0376,201695.18778315,0
+APA.US,D,19911022,000000,5.98916,6.10961,5.98916,5.98916,222713.18003081,0
+APA.US,D,19911023,000000,5.98916,6.07781,5.94885,5.98916,163486.62228152,0
+APA.US,D,19911024,000000,5.98916,6.0376,5.94885,5.98916,227078.71939478,0
+APA.US,D,19911025,000000,6.0376,6.0376,5.87625,5.87625,373094.09776017,0
+APA.US,D,19911028,000000,5.87625,5.94885,5.79562,5.94885,364634.60323413,0
+APA.US,D,19911029,000000,5.94885,6.10961,5.79562,6.10961,736912.93878198,0
+APA.US,D,19911030,000000,6.22312,6.35178,6.19053,6.31147,887843.08255527,0
+APA.US,D,19911031,000000,6.27126,6.31147,6.22312,6.22312,357809.66195283,0
+APA.US,D,19911101,000000,6.27126,6.31147,6.22312,6.22312,124456.23692738,0
+APA.US,D,19911104,000000,6.22312,6.22312,6.15051,6.19053,120086.65913662,0
+APA.US,D,19911105,000000,6.22312,6.4645,6.19053,6.4645,565784.60340013,0
+APA.US,D,19911106,000000,6.49688,6.49688,6.10961,6.10961,1749478.7944331,0
+APA.US,D,19911107,000000,6.07781,6.27126,6.0376,6.22312,751104.98014165,0
+APA.US,D,19911108,000000,6.19053,6.19053,6.07781,6.10961,145742.78455683,0
+APA.US,D,19911111,000000,6.10961,6.10961,5.94885,5.94885,229260.47947005,0
+APA.US,D,19911112,000000,5.94885,6.07781,5.91656,5.98916,114362.1891566,0
+APA.US,D,19911113,000000,5.94885,6.10961,5.94885,6.10961,465894.11665865,0
+APA.US,D,19911114,000000,6.07781,6.15051,6.07781,6.07781,264743.10688596,0
+APA.US,D,19911115,000000,6.07781,6.10961,5.83584,5.87625,149835.73011221,0
+APA.US,D,19911118,000000,5.7149,5.7149,5.40874,5.56196,945153.40679097,0
+APA.US,D,19911119,000000,5.60198,5.64239,5.48115,5.52175,1060063.8123848,0
+APA.US,D,19911120,000000,5.56196,5.67479,5.52175,5.56196,371459.54451543,0
+APA.US,D,19911121,000000,5.52175,5.56196,5.48115,5.48115,684239.73811211,0
+APA.US,D,19911122,000000,5.48115,5.56196,5.44123,5.44123,348259.79219249,0
+APA.US,D,19911125,000000,5.44123,5.48115,5.36832,5.36832,222713.18003081,0
+APA.US,D,19911126,000000,5.32812,5.40874,5.17499,5.32812,768569.15681088,0
+APA.US,D,19911127,000000,5.32812,5.32812,5.2882,5.32812,114362.1891566,0
+APA.US,D,19911129,000000,5.2882,5.2882,5.17499,5.20777,61131.685589209,0
+APA.US,D,19911202,000000,5.13468,5.17499,5.05435,5.17499,298041.95501318,0
+APA.US,D,19911203,000000,5.13468,5.20777,4.93291,5.01373,350716.16528974,0
+APA.US,D,19911204,000000,5.01373,5.05435,4.97342,5.01373,357809.66195283,0
+APA.US,D,19911205,000000,4.97342,5.01373,4.97342,4.97342,277295.54696739,0
+APA.US,D,19911206,000000,4.93291,5.09436,4.93291,5.09436,369818.9336305,0
+APA.US,D,19911209,000000,5.13468,5.17499,5.01373,5.09436,518839.9111371,0
+APA.US,D,19911210,000000,5.09436,5.13468,4.90122,4.90122,346081.0609373,0
+APA.US,D,19911211,000000,4.8603,4.8603,4.57832,4.57832,745918.63053187,0
+APA.US,D,19911212,000000,4.69945,4.81227,4.62676,4.81227,370363.11164096,0
+APA.US,D,19911213,000000,4.81227,5.09436,4.81227,4.93291,188596.55047788,0
+APA.US,D,19911216,000000,5.01373,5.09436,5.01373,5.01373,192144.30841612,0
+APA.US,D,19911217,000000,5.09436,5.09436,5.01373,5.05435,305133.43246286,0
+APA.US,D,19911218,000000,5.05435,5.13468,5.01373,5.13468,215342.04152566,0
+APA.US,D,19911219,000000,5.05435,5.09436,4.69945,4.81227,391383.12310201,0
+APA.US,D,19911220,000000,4.90122,4.93291,4.81227,4.81227,391656.72651728,0
+APA.US,D,19911223,000000,4.81227,4.8603,4.73997,4.77979,409394.50660179,0
+APA.US,D,19911224,000000,4.72372,4.95737,4.72372,4.80425,358630.47219864,0
+APA.US,D,19911226,000000,4.87666,5.07812,4.87666,4.99739,616005.46939953,0
+APA.US,D,19911227,000000,5.07812,5.07812,4.92518,4.99739,77787.16729301,0
+APA.US,D,19911230,000000,5.03771,5.03771,4.92518,4.95737,228985.86644809,0
+APA.US,D,19911231,000000,4.87666,5.07812,4.87666,4.99739,357539.08735765,0
+APA.US,D,19920102,000000,4.95737,4.99739,4.87666,4.87666,370096.57547256,0
+APA.US,D,19920103,000000,4.83644,4.92518,4.80425,4.83644,576433.93485504,0
+APA.US,D,19920106,000000,4.92518,4.92518,4.57039,4.76403,730636.21393792,0
+APA.US,D,19920107,000000,4.48997,4.60258,4.48997,4.52989,1269669.2686501,0
+APA.US,D,19920108,000000,4.48997,4.52989,4.44134,4.44134,1218632.6404384,0
+APA.US,D,19920109,000000,4.48997,4.52989,4.20768,4.36883,1123651.8710712,0
+APA.US,D,19920110,000000,4.32832,4.44134,4.2886,4.32832,460978.34164406,0
+APA.US,D,19920113,000000,4.32832,4.44134,4.2886,4.44134,1107275.0408162,0
+APA.US,D,19920114,000000,4.44134,4.52989,4.40894,4.52989,383193.19356445,0
+APA.US,D,19920115,000000,4.52989,4.52989,4.32832,4.36883,1857835.8429474,0
+APA.US,D,19920116,000000,4.40894,4.40894,4.32832,4.40894,1162955.8598407,0
+APA.US,D,19920117,000000,4.44134,4.57039,4.44134,4.52989,431770.41985883,0
+APA.US,D,19920120,000000,4.57039,4.68331,4.52989,4.60258,1296967.0145619,0
+APA.US,D,19920121,000000,4.57039,4.57039,4.48997,4.57039,394389.73184991,0
+APA.US,D,19920122,000000,4.60258,4.80425,4.57039,4.76403,427410.93813506,0
+APA.US,D,19920123,000000,4.76403,4.83644,4.72372,4.76403,435598.84845923,0
+APA.US,D,19920124,000000,4.76403,4.76403,4.57039,4.57039,345530.82528666,0
+APA.US,D,19920127,000000,4.57039,4.57039,4.20768,4.2886,1337355.3209254,0
+APA.US,D,19920128,000000,4.36883,4.40894,4.2886,4.32832,772118.93396252,0
+APA.US,D,19920129,000000,4.32832,4.48997,4.2886,4.2886,845807.09805994,0
+APA.US,D,19920130,000000,4.2886,4.32832,4.20768,4.20768,625824.90414835,0
+APA.US,D,19920131,000000,4.20768,4.25591,4.16736,4.20768,1345819.8634849,0
+APA.US,D,19920203,000000,4.25591,4.25591,4.12705,4.16736,451699.0464789,0
+APA.US,D,19920204,000000,4.12705,4.44134,4.09486,4.40894,1205258.3805044,0
+APA.US,D,19920205,000000,4.44134,4.52989,4.32832,4.36883,634564.05972985,0
+APA.US,D,19920206,000000,4.36883,4.40894,4.36883,4.36883,284120.48824869,0
+APA.US,D,19920207,000000,4.36883,4.44134,4.36883,4.36883,610816.09096967,0
+APA.US,D,19920210,000000,4.36883,4.44134,4.25591,4.25591,625824.90414835,0
+APA.US,D,19920211,000000,4.2886,4.32832,4.25591,4.25591,946520.41426063,0
+APA.US,D,19920212,000000,4.2886,4.44134,4.20768,4.40894,1130479.8411727,0
+APA.US,D,19920213,000000,4.40894,4.44134,4.25591,4.2886,708526.83684926,0
+APA.US,D,19920214,000000,4.2886,4.2886,4.16736,4.16736,657760.78323271,0
+APA.US,D,19920218,000000,4.20768,4.25591,4.12705,4.12705,572606.51586135,0
+APA.US,D,19920219,000000,4.16736,4.16736,4.09486,4.09486,508741.82493952,0
+APA.US,D,19920220,000000,4.09486,4.16736,4.05445,4.16736,288490.06603944,0
+APA.US,D,19920221,000000,4.12705,4.12705,4.05445,4.09486,346081.0609373,0
+APA.US,D,19920224,000000,4.12705,4.12705,3.97392,3.97392,295582.55309583,0
+APA.US,D,19920225,000000,4.01404,4.01404,3.86121,3.8934,497002.11825032,0
+APA.US,D,19920226,000000,3.93371,4.05445,3.8934,4.05445,188867.12507305,0
+APA.US,D,19920227,000000,4.05445,4.09486,4.01404,4.05445,144928.0319512,0
+APA.US,D,19920228,000000,4.05445,4.05445,3.93371,3.93371,305409.05509154,0
+APA.US,D,19920302,000000,3.93371,4.20768,3.77226,3.86121,774024.06180242,0
+APA.US,D,19920303,000000,3.86121,3.8934,3.82089,3.86121,728178.83123397,0
+APA.US,D,19920304,000000,3.86121,3.8934,3.77226,3.8934,421133.20368429,0
+APA.US,D,19920305,000000,3.86121,3.93371,3.86121,3.8934,298041.95501318,0
+APA.US,D,19920306,000000,3.8934,4.01404,3.8934,4.01404,617092.81581374,0
+APA.US,D,19920309,000000,4.01404,4.16736,4.01404,4.09486,429866.30162561,0
+APA.US,D,19920310,000000,4.12705,4.12705,4.05445,4.09486,189412.31269019,0
+APA.US,D,19920311,000000,4.05445,4.12705,4.05445,4.05445,343076.47140281,0
+APA.US,D,19920312,000000,4.05445,4.09486,4.01404,4.05445,327239.78073142,0
+APA.US,D,19920313,000000,4.05445,4.09486,4.01404,4.09486,251640.43115388,0
+APA.US,D,19920316,000000,4.09486,4.16736,4.05445,4.16736,218621.24408213,0
+APA.US,D,19920317,000000,4.16736,4.16736,4.05445,4.09486,145474.22917505,0
+APA.US,D,19920318,000000,4.09486,4.16736,4.09486,4.16736,271022.86055011,0
+APA.US,D,19920319,000000,4.20768,4.20768,4.09486,4.20768,675503.6113507,0
+APA.US,D,19920320,000000,4.12705,4.2886,4.12705,4.25591,1220269.2128964,0
+APA.US,D,19920323,000000,4.25591,4.25591,4.12705,4.25591,239631.15947621,0
+APA.US,D,19920324,000000,4.25591,4.2886,4.05445,4.09486,677412.77761742,0
+APA.US,D,19920325,000000,4.07069,4.15954,3.95778,4.11923,640292.56813668,0
+APA.US,D,19920326,000000,4.15954,4.27216,4.15954,4.27216,1161315.2489558,0
+APA.US,D,19920327,000000,4.27216,4.59476,4.23184,4.59476,1025946.1732252,0
+APA.US,D,19920330,000000,4.50621,4.63488,4.4657,4.63488,491003.03524831,0
+APA.US,D,19920331,000000,4.63488,4.63488,4.4657,4.54643,237172.76716556,0
+APA.US,D,19920401,000000,4.4657,4.50621,4.3932,4.4657,459617.39181459,0
+APA.US,D,19920402,000000,4.4657,4.54643,4.43321,4.4657,373638.27577062,0
+APA.US,D,19920403,000000,4.43321,4.50621,4.43321,4.50621,730362.61052264,0
+APA.US,D,19920406,000000,4.54643,4.94133,4.50621,4.94133,902033.10470154,0
+APA.US,D,19920407,000000,4.94133,4.98165,4.86853,4.86853,1513670.005917,0
+APA.US,D,19920408,000000,4.78791,4.82832,4.63488,4.82832,392472.48872961,0
+APA.US,D,19920409,000000,4.82832,5.02988,4.78791,4.94133,2091465.9002082,0
+APA.US,D,19920410,000000,4.98165,5.02988,4.74779,4.78791,1527587.4342547,0
+APA.US,D,19920413,000000,4.78791,4.90122,4.78791,4.90122,1272397.2259492,0
+APA.US,D,19920414,000000,4.90122,4.94133,4.66706,4.70738,746466.84696911,0
+APA.US,D,19920415,000000,4.66706,4.82832,4.66706,4.74779,360817.28030741,0
+APA.US,D,19920416,000000,4.74779,4.82832,4.66706,4.78791,364904.16822261,0
+APA.US,D,19920420,000000,4.74779,4.86853,4.74779,4.82832,283027.08419431,0
+APA.US,D,19920421,000000,4.90122,4.94133,4.82832,4.94133,1089533.222305,0
+APA.US,D,19920422,000000,4.86853,4.94133,4.82832,4.86853,291759.17252892,0
+APA.US,D,19920423,000000,4.86853,4.98165,4.78791,4.98165,557593.66425587,0
+APA.US,D,19920424,000000,5.02988,5.26373,4.98165,5.26373,426865.75051792,0
+APA.US,D,19920427,000000,5.22361,5.37664,5.18321,5.22361,1045594.1291831,0
+APA.US,D,19920428,000000,5.22361,5.41686,5.10218,5.1426,1045323.5545879,0
+APA.US,D,19920429,000000,5.10218,5.1426,4.98165,5.1426,486089.27944711,0
+APA.US,D,19920430,000000,5.1426,5.26373,5.10218,5.26373,242908.34281927,0
+APA.US,D,19920501,000000,5.22361,5.22361,5.18321,5.18321,109444.39492861,0
+APA.US,D,19920504,000000,5.22361,5.22361,5.1426,5.18321,543949.83933345,0
+APA.US,D,19920505,000000,5.1426,5.18321,5.10218,5.1426,554047.92553102,0
+APA.US,D,19920506,000000,5.22361,5.22361,5.18321,5.22361,348259.79219249,0
+APA.US,D,19920507,000000,5.22361,5.22361,5.07009,5.07009,278115.3476065,0
+APA.US,D,19920508,000000,5.10218,5.10218,5.07009,5.10218,166489.19260262,0
+APA.US,D,19920511,000000,5.1426,5.1426,4.90122,4.98165,361632.03291304,0
+APA.US,D,19920512,000000,4.98165,5.02988,4.94133,4.98165,225442.14693664,0
+APA.US,D,19920513,000000,4.98165,5.02988,4.94133,5.02988,80239.501963467,0
+APA.US,D,19920514,000000,4.98165,5.10218,4.98165,5.10218,145474.22917505,0
+APA.US,D,19920515,000000,5.1426,5.30395,5.1426,5.30395,454700.6071933,0
+APA.US,D,19920518,000000,5.26373,5.37664,5.26373,5.30395,369548.35903533,0
+APA.US,D,19920519,000000,5.30395,5.30395,5.10218,5.26373,405575.16446168,0
+APA.US,D,19920520,000000,5.22361,5.37664,5.18321,5.26373,617364.40001561,0
+APA.US,D,19920521,000000,5.22361,5.33634,5.22361,5.30395,343617.62059316,0
+APA.US,D,19920522,000000,5.26373,5.30395,5.22361,5.22361,183953.36927185,0
+APA.US,D,19920526,000000,5.26373,5.69905,5.26373,5.69905,1896589.5960662,0
+APA.US,D,19920527,000000,5.57802,5.61832,5.41686,5.46529,1045323.5545879,0
+APA.US,D,19920528,000000,5.41686,5.46529,5.33634,5.41686,359993.4412415,0
+APA.US,D,19920529,000000,5.37664,5.61832,5.33634,5.57802,1168957.9716627,0
+APA.US,D,19920601,000000,5.61832,5.73946,5.61832,5.65874,506014.87724709,0
+APA.US,D,19920602,000000,5.65874,5.65874,5.50531,5.5379,514474.37177313,0
+APA.US,D,19920603,000000,5.50531,5.5379,5.46529,5.5379,213976.04366271,0
+APA.US,D,19920604,000000,5.5379,5.5379,5.50531,5.5379,202783.54380405,0
+APA.US,D,19920605,000000,5.50531,5.57802,5.50531,5.5379,119815.07493475,0
+APA.US,D,19920608,000000,5.57802,5.61832,5.5379,5.57802,299129.30142737,0
+APA.US,D,19920609,000000,5.57802,5.65874,5.46529,5.46529,449789.88021219,0
+APA.US,D,19920610,000000,5.46529,5.50531,5.37664,5.37664,394389.73184991,0
+APA.US,D,19920611,000000,5.37664,5.41686,5.37664,5.37664,165942.99537877,0
+APA.US,D,19920612,000000,5.41686,5.50531,5.37664,5.50531,293398.77380716,0
+APA.US,D,19920615,000000,5.41686,5.61832,5.41686,5.41686,341434.85091118,0
+APA.US,D,19920616,000000,5.41686,5.41686,5.26373,5.30395,171946.11680756,0
+APA.US,D,19920617,000000,5.30395,5.30395,4.98165,4.98165,517475.93248753,0
+APA.US,D,19920618,000000,4.98165,5.1426,4.94133,5.10218,188596.55047788,0
+APA.US,D,19920619,000000,5.18321,5.18321,5.10218,5.1426,377734.25014611,0
+APA.US,D,19920622,000000,5.10218,5.10218,4.90122,4.94133,822062.15811986,0
+APA.US,D,19920623,000000,4.90122,5.07009,4.90122,5.02988,702795.29962235,0
+APA.US,D,19920624,000000,5.04583,5.24739,5.04583,5.16686,203877.95746513,0
+APA.US,D,19920625,000000,5.12646,5.16686,5.08654,5.08654,341983.06734842,0
+APA.US,D,19920626,000000,5.00581,5.08654,4.93291,4.93291,195961.63134283,0
+APA.US,D,19920629,000000,4.80425,4.93291,4.77205,4.8927,268020.29022902,0
+APA.US,D,19920630,000000,4.93291,5.04583,4.93291,5.04583,138922.89130901,0
+APA.US,D,19920701,000000,4.97342,5.00581,4.97342,5.00581,86516.226807532,0
+APA.US,D,19920702,000000,4.97342,5.04583,4.97342,4.97342,147379.35701496,0
+APA.US,D,19920706,000000,4.97342,5.00581,4.93291,4.97342,430411.48924276,0
+APA.US,D,19920707,000000,5.04583,5.16686,4.97342,5.04583,347984.16956382,0
+APA.US,D,19920708,000000,5.00581,5.20777,5.00581,5.20777,188867.12507305,0
+APA.US,D,19920709,000000,5.20777,5.48115,5.16686,5.40874,910494.61844098,0
+APA.US,D,19920710,000000,5.36832,5.72282,5.36832,5.72282,724355.45066705,0
+APA.US,D,19920713,000000,5.64239,5.68271,5.60198,5.68271,469441.87459689,0
+APA.US,D,19920714,000000,5.68271,6.04532,5.68271,5.95687,1730374.0068788,0
+APA.US,D,19920715,000000,5.95687,6.07781,5.84396,5.87625,1035223.449177,0
+APA.US,D,19920716,000000,5.87625,5.87625,5.76324,5.84396,737729.710601,0
+APA.US,D,19920717,000000,5.84396,5.84396,5.60198,5.60198,300771.9315257,0
+APA.US,D,19920720,000000,5.60198,5.72282,5.52968,5.68271,209341.94891697,0
+APA.US,D,19920721,000000,5.72282,5.80344,5.60198,5.72282,606450.55160571,0
+APA.US,D,19920722,000000,5.72282,5.80344,5.64239,5.72282,372278.33554785,0
+APA.US,D,19920723,000000,5.68271,5.72282,5.64239,5.64239,522933.86629918,0
+APA.US,D,19920724,000000,5.68271,5.76324,5.56196,5.72282,227351.31320335,0
+APA.US,D,19920727,000000,5.76324,5.80344,5.68271,5.76324,413764.08439254,0
+APA.US,D,19920728,000000,5.80344,6.00531,5.80344,5.91656,497824.94770953,0
+APA.US,D,19920729,000000,5.91656,6.04532,5.91656,6.00531,623648.19210656,0
+APA.US,D,19920730,000000,6.04532,6.19885,5.91656,6.00531,685329.10373972,0
+APA.US,D,19920731,000000,6.04532,6.04532,5.95687,6.00531,878562.77778342,0
+APA.US,D,19920803,000000,6.00531,6.04532,5.95687,5.95687,379100.24800906,0
+APA.US,D,19920804,000000,6.00531,6.00531,5.91656,5.91656,285488.50532505,0
+APA.US,D,19920805,000000,5.91656,5.91656,5.80344,5.80344,882382.11992354,0
+APA.US,D,19920806,000000,5.84396,5.84396,5.76324,5.80344,257642.54297599,0
+APA.US,D,19920807,000000,5.80344,5.87625,5.80344,5.84396,597992.06668637,0
+APA.US,D,19920810,000000,5.80344,5.80344,5.72282,5.72282,578612.66611024,0
+APA.US,D,19920811,000000,5.72282,5.80344,5.68271,5.76324,819061.60701216,0
+APA.US,D,19920812,000000,5.72282,5.87625,5.72282,5.84396,1094452.0261396,0
+APA.US,D,19920813,000000,6.19885,6.19885,6.04532,6.07781,1176058.5355727,0
+APA.US,D,19920814,000000,6.07781,6.15833,6.04532,6.15833,787134.81438808,0
+APA.US,D,19920817,000000,6.07781,6.19885,6.07781,6.11783,573150.69387179,0
+APA.US,D,19920818,000000,6.11783,6.15833,6.07781,6.11783,436143.02646967,0
+APA.US,D,19920819,000000,6.11783,6.11783,6.04532,6.04532,1296145.1947094,0
+APA.US,D,19920820,000000,6.04532,6.07781,5.91656,5.91656,365729.01689521,0
+APA.US,D,19920821,000000,6.00531,6.00531,5.84396,5.87625,174677.10292679,0
+APA.US,D,19920824,000000,5.87625,5.87625,5.80344,5.84396,424676.92319575,0
+APA.US,D,19920825,000000,5.84396,6.07781,5.84396,5.95687,1345819.8634849,0
+APA.US,D,19920826,000000,6.00531,6.07781,6.00531,6.04532,591985.91643748,0
+APA.US,D,19920827,000000,6.15833,6.23906,6.11783,6.19885,1018027.8278895,0
+APA.US,D,19920828,000000,6.15833,6.40021,6.15833,6.40021,1317704.3361474,0
+APA.US,D,19920831,000000,6.40021,6.44033,6.31949,6.44033,1180969.2625538,0
+APA.US,D,19920901,000000,6.52116,6.52116,6.31949,6.31949,937513.71290404,0
+APA.US,D,19920902,000000,6.44033,6.52116,6.35971,6.52116,934785.75560492,0
+APA.US,D,19920903,000000,6.52116,6.68231,6.52116,6.63417,1080255.9463531,0
+APA.US,D,19920904,000000,6.63417,6.7146,6.60178,6.63417,1235281.0548953,0
+APA.US,D,19920908,000000,6.68231,6.68231,6.60178,6.63417,751923.77117406,0
+APA.US,D,19920909,000000,6.63417,6.7146,6.60178,6.68231,927961.82393031,0
+APA.US,D,19920910,000000,6.7146,6.7551,6.63417,6.63417,672231.47604113,0
+APA.US,D,19920911,000000,6.63417,6.68231,6.48104,6.52116,450337.08704274,0
+APA.US,D,19920914,000000,6.52116,6.52116,6.40021,6.44033,452519.85672471,0
+APA.US,D,19920915,000000,6.44033,6.44033,6.23906,6.31949,835987.66331113,0
+APA.US,D,19920916,000000,6.27928,6.63417,6.27928,6.55324,1366562.2331039,0
+APA.US,D,19920917,000000,6.60178,6.7146,6.55324,6.68231,1656963.4846235,0
+APA.US,D,19920918,000000,6.60178,6.7551,6.55324,6.7146,734732.1883134,0
+APA.US,D,19920921,000000,6.7146,6.87545,6.68231,6.7146,2100193.9501161,0
+APA.US,D,19920922,000000,6.68231,6.79502,6.63417,6.7146,796957.277957,0
+APA.US,D,19920923,000000,6.7146,6.83543,6.63417,6.83543,2080275.4195629,0
+APA.US,D,19920924,000000,6.81919,7.02095,6.81919,6.97272,2789621.0474447,0
+APA.US,D,19920925,000000,6.94032,7.06127,6.77908,6.77908,1056785.6194351,0
+APA.US,D,19920928,000000,6.77908,6.77908,6.65813,6.77908,993465.10652367,0
+APA.US,D,19920929,000000,6.77908,6.85941,6.73866,6.77908,197054.02579052,0
+APA.US,D,19920930,000000,6.77908,6.81919,6.77908,6.81919,465617.48442329,0
+APA.US,D,19921001,000000,6.77908,6.81919,6.73866,6.73866,200332.21874028,0
+APA.US,D,19921002,000000,6.81919,6.81919,6.65813,6.69835,325332.63367812,0
+APA.US,D,19921005,000000,6.61763,6.61763,6.2553,6.4645,1051052.0629947,0
+APA.US,D,19921006,000000,6.4645,6.4645,6.18231,6.2144,991554.93065027,0
+APA.US,D,19921007,000000,6.2144,6.2144,6.06137,6.18231,1414325.7163994,0
+APA.US,D,19921008,000000,6.18231,6.18231,6.02155,6.06137,1024305.5623402,0
+APA.US,D,19921009,000000,6.06137,6.10208,5.98094,6.06137,1204987.8059092,0
+APA.US,D,19921012,000000,6.14219,6.18231,6.10208,6.14219,580523.85159034,0
+APA.US,D,19921013,000000,6.2144,6.2144,6.14219,6.14219,391106.49086665,0
+APA.US,D,19921014,000000,6.18231,6.18231,6.10208,6.10208,433960.2567877,0
+APA.US,D,19921015,000000,6.06137,6.18231,6.06137,6.10208,212886.67803511,0
+APA.US,D,19921016,000000,6.18231,6.30354,6.14219,6.30354,1143577.4688713,0
+APA.US,D,19921019,000000,6.30354,6.34366,6.18231,6.2553,1332170.9905291,0
+APA.US,D,19921020,000000,6.38417,6.41616,6.34366,6.41616,862456.52212356,0
+APA.US,D,19921021,000000,6.41616,6.49688,6.38417,6.4645,750555.7540977,0
+APA.US,D,19921022,000000,6.4645,6.49688,6.30354,6.34366,455245.79481044,0
+APA.US,D,19921023,000000,6.34366,6.38417,6.30354,6.38417,165122.18513296,0
+APA.US,D,19921026,000000,6.38417,6.41616,6.34366,6.38417,226805.1159795,0
+APA.US,D,19921027,000000,6.34366,6.34366,6.30354,6.34366,301586.68413132,0
+APA.US,D,19921028,000000,6.38417,6.38417,6.2144,6.2553,417582.41692596,0
+APA.US,D,19921029,000000,6.34366,6.34366,6.2144,6.2553,453341.67657722,0
+APA.US,D,19921030,000000,6.18231,6.30354,6.18231,6.30354,238268.19043334,0
+APA.US,D,19921102,000000,6.30354,6.30354,6.2553,6.30354,131279.15899529,0
+APA.US,D,19921103,000000,6.30354,6.30354,6.10208,6.14219,452519.85672471,0
+APA.US,D,19921104,000000,6.06137,6.10208,5.94093,5.94093,1649314.7042763,0
+APA.US,D,19921105,000000,5.94093,6.06137,5.94093,6.06137,2597208.1836468,0
+APA.US,D,19921106,000000,6.02155,6.14219,6.02155,6.06137,171125.30656175,0
+APA.US,D,19921109,000000,6.02155,6.10208,6.02155,6.06137,235811.81733609,0
+APA.US,D,19921110,000000,6.10208,6.14219,6.06137,6.14219,188044.29561384,0
+APA.US,D,19921111,000000,6.14219,6.18231,6.10208,6.14219,260376.5579153,0
+APA.US,D,19921112,000000,6.14219,6.2144,6.14219,6.2144,166759.7671978,0
+APA.US,D,19921113,000000,6.2144,6.30354,6.2144,6.30354,644932.72052261,0
+APA.US,D,19921116,000000,6.30354,6.38417,6.30354,6.38417,285213.89230308,0
+APA.US,D,19921117,000000,6.38417,6.38417,6.2144,6.2144,447332.49750824,0
+APA.US,D,19921118,000000,6.06137,6.2144,6.06137,6.2144,436686.19487342,0
+APA.US,D,19921119,000000,6.2144,6.2144,6.06137,6.10208,339799.28805974,0
+APA.US,D,19921120,000000,6.14219,6.2553,6.14219,6.2553,451699.0464789,0
+APA.US,D,19921123,000000,6.2553,6.30354,6.2144,6.2553,318509.7116102,0
+APA.US,D,19921124,000000,6.2553,6.30354,6.18231,6.2144,379646.44523291,0
+APA.US,D,19921125,000000,6.18231,6.18231,6.10208,6.10208,269108.64624991,0
+APA.US,D,19921127,000000,6.10208,6.10208,6.02155,6.06137,1152853.7352163,0
+APA.US,D,19921130,000000,6.02155,6.10208,5.98094,6.10208,296404.37294834,0
+APA.US,D,19921201,000000,6.06137,6.06137,6.02155,6.06137,118180.52169002,0
+APA.US,D,19921202,000000,5.90051,5.90051,5.57802,5.61832,1612745.7400529,0
+APA.US,D,19921203,000000,5.61832,5.66666,5.54582,5.61832,1159407.0922957,0
+APA.US,D,19921204,000000,5.61832,5.61832,5.46529,5.57802,726265.62654047,0
+APA.US,D,19921207,000000,5.57802,5.73946,5.57802,5.73946,618733.42669866,0
+APA.US,D,19921208,000000,5.70707,5.73946,5.66666,5.70707,744280.03886033,0
+APA.US,D,19921209,000000,5.73946,5.73946,5.66666,5.66666,952525.55490282,0
+APA.US,D,19921210,000000,5.66666,5.98094,5.66666,5.94093,1157218.2649736,0
+APA.US,D,19921211,000000,5.94093,5.98094,5.8601,5.94093,133735.53209254,0
+APA.US,D,19921214,000000,5.90051,5.90051,5.81989,5.8601,1235825.2329057,0
+APA.US,D,19921215,000000,5.8601,5.8601,5.81989,5.8601,533031.95249675,0
+APA.US,D,19921216,000000,5.81989,5.90051,5.77938,5.81989,407213.75613321,0
+APA.US,D,19921217,000000,5.81989,5.8601,5.73946,5.81989,330244.37026592,0
+APA.US,D,19921218,000000,5.81989,5.94093,5.81989,5.94093,579156.84412068,0
+APA.US,D,19921221,000000,5.94093,5.98094,5.90051,5.90051,463162.12093274,0
+APA.US,D,19921222,000000,5.94093,5.94093,5.73946,5.77938,322601.64755889,0
+APA.US,D,19921223,000000,5.81989,5.81989,5.70707,5.70707,455245.79481044,0
+APA.US,D,19921224,000000,5.64239,5.64239,5.60198,5.60198,500004.68857141,0
+APA.US,D,19921228,000000,5.64239,5.68271,5.5699,5.60198,504918.44437261,0
+APA.US,D,19921229,000000,5.64239,5.88407,5.64239,5.84396,1013386.6658969,0
+APA.US,D,19921230,000000,5.84396,6.00531,5.84396,6.00531,470255.61759582,0
+APA.US,D,19921231,000000,6.00531,6.08574,6.00531,6.00531,495093.9615903,0
+APA.US,D,19930104,000000,5.96519,6.00531,5.92449,5.92449,374733.6990384,0
+APA.US,D,19930105,000000,5.96519,6.00531,5.92449,5.92449,715623.36233244,0
+APA.US,D,19930106,000000,5.88407,5.92449,5.84396,5.92449,221892.369785,0
+APA.US,D,19930107,000000,5.88407,5.92449,5.68271,5.80344,118726.71891386,0
+APA.US,D,19930108,000000,5.64239,5.76324,5.64239,5.64239,507651.44970523,0
+APA.US,D,19930111,000000,5.64239,5.72282,5.64239,5.68271,336246.48208801,0
+APA.US,D,19930112,000000,5.68271,5.68271,5.64239,5.68271,256006.98012455,0
+APA.US,D,19930113,000000,5.88407,5.92449,5.80344,5.92449,411579.29549717,0
+APA.US,D,19930114,000000,5.96519,5.96519,5.76324,5.88407,498645.75795534,0
+APA.US,D,19930115,000000,5.84396,6.00531,5.84396,5.96519,323418.41937792,0
+APA.US,D,19930118,000000,5.96519,5.96519,5.88407,5.88407,129371.00233528,0
+APA.US,D,19930119,000000,5.88407,5.96519,5.84396,5.92449,418670.77294686,0
+APA.US,D,19930120,000000,6.00531,6.04532,5.96519,6.04532,333249.9694071,0
+APA.US,D,19930121,000000,6.08574,6.20677,6.04532,6.20677,958529.68593831,0
+APA.US,D,19930122,000000,6.20677,6.24728,6.15833,6.24728,488275.07794919,0
+APA.US,D,19930125,000000,6.24728,6.68231,6.24728,6.68231,875285.59444036,0
+APA.US,D,19930126,000000,6.73064,6.9642,6.73064,6.92418,2762595.8953414,0
+APA.US,D,19930127,000000,6.88387,6.9642,6.73064,6.84365,1584633.2415354,0
+APA.US,D,19930128,000000,6.84365,6.9642,6.80305,6.9642,994011.30374752,0
+APA.US,D,19930129,000000,6.9642,6.9642,6.73064,6.84365,465894.11665865,0
+APA.US,D,19930201,000000,6.76332,6.9642,6.73064,6.92418,1239104.4354621,0
+APA.US,D,19930202,000000,6.9642,7.00471,6.92418,6.92418,1925246.2725941,0
+APA.US,D,19930203,000000,6.9642,6.9642,6.88387,6.9642,704981.09812442,0
+APA.US,D,19930204,000000,6.92418,6.9642,6.88387,6.92418,580250.24817506,0
+APA.US,D,19930205,000000,6.92418,7.08533,6.92418,7.04522,771847.34976064,0
+APA.US,D,19930208,000000,6.92418,7.00471,6.88387,7.00471,386466.33848072,0
+APA.US,D,19930209,000000,7.00471,7.08533,6.92418,7.08533,422222.56931189,0
+APA.US,D,19930210,000000,7.04522,7.04522,6.68231,6.9642,304591.27366581,0
+APA.US,D,19930211,000000,6.92418,7.04522,6.92418,7.04522,335975.90749283,0
+APA.US,D,19930212,000000,7.04522,7.04522,6.9642,7.00471,265832.47251355,0
+APA.US,D,19930216,000000,6.9642,7.00471,6.9642,6.9642,584072.61913528,0
+APA.US,D,19930217,000000,6.9642,7.04522,6.92418,7.04522,459617.39181459,0
+APA.US,D,19930218,000000,7.16586,7.32731,7.12555,7.2867,1049690.1035585,0
+APA.US,D,19930219,000000,7.24658,7.68972,7.24658,7.64129,1471917.7209039,0
+APA.US,D,19930222,000000,7.64129,7.92358,7.6095,7.84315,2636227.4633272,0
+APA.US,D,19930223,000000,7.92358,7.92358,7.56077,7.68972,1374474.5207994,0
+APA.US,D,19930224,000000,7.68972,7.81087,7.64129,7.81087,1417326.2675071,0
+APA.US,D,19930225,000000,7.73024,7.81087,7.73024,7.81087,573150.69387179,0
+APA.US,D,19930226,000000,7.81087,7.92358,7.76223,7.89228,217797.40501621,0
+APA.US,D,19930301,000000,7.89228,7.92358,7.84315,7.89228,241540.32574291,0
+APA.US,D,19930302,000000,7.84315,7.9636,7.81087,7.9636,451975.67871426,0
+APA.US,D,19930303,000000,8.0046,8.04452,7.92358,7.9636,1482562.0043254,0
+APA.US,D,19930304,000000,7.9636,7.9636,7.84315,7.89228,510652.00081292,0
+APA.US,D,19930305,000000,7.84315,7.84315,7.64129,7.68972,748101.40021385,0
+APA.US,D,19930308,000000,7.68972,7.68972,7.56077,7.6095,1033857.451314,0
+APA.US,D,19930309,000000,7.56077,7.89228,7.52867,7.84315,1548330.8134804,0
+APA.US,D,19930310,000000,7.89228,7.92358,7.56077,7.64129,1007657.1478833,0
+APA.US,D,19930311,000000,7.56077,7.6095,7.48806,7.48806,385650.5762684,0
+APA.US,D,19930312,000000,7.48806,7.56077,7.3594,7.48806,434506.45401154,0
+APA.US,D,19930315,000000,7.6095,7.68972,7.6095,7.64129,492092.4008759,0
+APA.US,D,19930316,000000,7.56077,7.64129,7.52867,7.6095,235270.66814574,0
+APA.US,D,19930317,000000,7.6095,7.84315,7.6095,7.84315,536578.7008283,0
+APA.US,D,19930318,000000,7.84315,7.89228,7.73024,7.89228,481176.53325261,0
+APA.US,D,19930319,000000,7.92358,7.9636,7.84315,7.89228,239908.80131827,0
+APA.US,D,19930322,000000,7.89228,7.89228,7.76223,7.81087,198968.24009072,0
+APA.US,D,19930323,000000,7.84315,7.84315,7.6095,7.6095,213704.45946083,0
+APA.US,D,19930324,000000,7.6095,7.76223,7.56077,7.64129,3793182.2209525,0
+APA.US,D,19930325,000000,7.70597,7.90793,7.70597,7.86732,1719733.7618843,0
+APA.US,D,19930326,000000,7.90793,8.27005,7.90793,8.18903,2247582.3935913,0
+APA.US,D,19930329,000000,8.14942,8.22954,8.14942,8.14942,1263395.5726261,0
+APA.US,D,19930330,000000,8.22954,8.39089,8.18903,8.35167,968353.15911392,0
+APA.US,D,19930331,000000,8.42961,8.42961,8.27005,8.39089,1722189.1253748,0
+APA.US,D,19930401,000000,8.39089,8.39089,8.22954,8.27005,593620.46968222,0
+APA.US,D,19930402,000000,8.18903,8.22954,8.06977,8.1087,338432.28059008,0
+APA.US,D,19930405,000000,8.1087,8.22954,8.06977,8.22954,387015.56452466,0
+APA.US,D,19930406,000000,8.22954,8.35167,8.22954,8.31294,670865.47817817,0
+APA.US,D,19930407,000000,8.18903,8.35167,8.14942,8.31294,751104.98014165,0
+APA.US,D,19930408,000000,8.35167,8.51133,8.31294,8.4734,1059787.1801495,0
+APA.US,D,19930412,000000,8.59226,8.59226,8.39089,8.39089,346081.0609373,0
+APA.US,D,19930413,000000,8.51133,8.67249,8.51133,8.63207,1105365.8745495,0
+APA.US,D,19930414,000000,8.59226,8.63207,8.55403,8.63207,480087.16762502,0
+APA.US,D,19930415,000000,8.63207,8.63207,8.39089,8.4734,553227.11528521,0
+APA.US,D,19930416,000000,8.39089,8.59226,8.35167,8.4734,493459.40834556,0
+APA.US,D,19930419,000000,8.55403,8.83275,8.51133,8.78659,1629665.7387117,0
+APA.US,D,19930420,000000,8.78659,8.98775,8.67249,8.75351,1818531.854178,0
+APA.US,D,19930421,000000,8.83275,8.83275,8.4734,8.4734,729268.19686156,0
+APA.US,D,19930422,000000,8.51133,8.59226,8.42961,8.55403,604537.34691221,0
+APA.US,D,19930423,000000,8.51133,8.51133,8.06977,8.22954,1040683.402202,0
+APA.US,D,19930426,000000,8.27005,8.42961,8.22954,8.42961,870920.05507639,0
+APA.US,D,19930427,000000,8.42961,8.42961,7.90793,8.06977,831888.66011556,0
+APA.US,D,19930428,000000,8.18903,8.42961,8.18903,8.42961,995373.26318368,0
+APA.US,D,19930429,000000,8.42961,8.42961,8.27005,8.35167,915405.34542208,0
+APA.US,D,19930430,000000,8.35167,8.90892,8.27005,8.59226,1577532.6776254,0
+APA.US,D,19930503,000000,8.63207,8.63207,8.4734,8.63207,380736.8204672,0
+APA.US,D,19930504,000000,8.59226,8.59226,8.39089,8.39089,303226.28540956,0
+APA.US,D,19930505,000000,8.35167,8.51133,8.35167,8.51133,215888.23874951,0
+APA.US,D,19930506,000000,8.51133,8.59226,8.4734,8.55403,355355.30806897,0
+APA.US,D,19930507,000000,8.59226,8.63207,8.55403,8.55403,931237.99766667,0
+APA.US,D,19930510,000000,8.59226,8.59226,8.27005,8.31294,638109.7984547,0
+APA.US,D,19930511,000000,8.22954,8.27005,8.1087,8.27005,567970.40190221,0
+APA.US,D,19930512,000000,8.27005,8.39089,8.18903,8.35167,765568.60570318,0
+APA.US,D,19930513,000000,8.18903,8.22954,8.1087,8.22954,722990.46241079,0
+APA.US,D,19930514,000000,8.22954,8.35167,8.18903,8.35167,250275.44289762,0
+APA.US,D,19930517,000000,8.31294,8.35167,7.98806,8.02817,841988.76552653,0
+APA.US,D,19930518,000000,7.98806,8.02817,7.86732,7.98806,573972.5137243,0
+APA.US,D,19930519,000000,7.98806,8.02817,7.86732,7.98806,602086.02184845,0
+APA.US,D,19930520,000000,7.98806,8.02817,7.82681,7.86732,551319.9682319,0
+APA.US,D,19930521,000000,7.90793,7.98806,7.86732,7.98806,376369.26188984,0
+APA.US,D,19930524,000000,7.98806,8.14942,7.94794,8.02817,574790.29515002,0
+APA.US,D,19930525,000000,8.02817,8.31294,7.94794,8.22954,1576444.3216046,0
+APA.US,D,19930526,000000,8.27005,8.42961,8.22954,8.42961,959073.86394876,0
+APA.US,D,19930527,000000,8.35167,8.42961,8.31294,8.42961,207699.31881865,0
+APA.US,D,19930528,000000,8.42961,8.42961,8.35167,8.39089,376099.69690137,0
+APA.US,D,19930601,000000,8.31294,8.39089,8.31294,8.35167,402298.99072531,0
+APA.US,D,19930602,000000,8.35167,8.35167,8.22954,8.31294,604262.73389024,0
+APA.US,D,19930603,000000,8.31294,9.10691,8.22954,9.07581,4196848.2191475,0
+APA.US,D,19930604,000000,8.98775,9.07581,8.95477,8.98775,849633.50744695,0
+APA.US,D,19930607,000000,8.90892,9.19001,8.90892,9.15693,1823446.6195859,0
+APA.US,D,19930608,000000,9.15693,9.15693,9.0351,9.15693,640565.16194526,0
+APA.US,D,19930609,000000,9.23895,9.30818,9.19001,9.27945,719984.86326961,0
+APA.US,D,19930610,000000,9.27945,9.27945,8.98775,9.10691,528936.98772797,0
+APA.US,D,19930611,000000,9.10691,9.10691,8.51133,8.67249,662674.53903391,0
+APA.US,D,19930614,000000,8.67249,8.83275,8.67249,8.78659,242090.56139355,0
+APA.US,D,19930615,000000,8.90892,8.90892,8.83275,8.83275,375827.10309279,0
+APA.US,D,19930616,000000,8.83275,9.0351,8.83275,9.0351,497278.75048568,0
+APA.US,D,19930617,000000,9.15693,9.71269,9.15693,9.63939,1615746.2911605,0
+APA.US,D,19930618,000000,9.63939,9.63939,9.07581,9.07581,1369016.5869878,0
+APA.US,D,19930621,000000,9.10691,9.30818,9.07581,9.23895,393561.8543572,0
+APA.US,D,19930622,000000,9.23895,9.30818,9.23895,9.23895,102347.86944543,0
+APA.US,D,19930623,000000,9.27945,9.27945,9.07581,9.10691,650121.08934578,0
+APA.US,D,19930624,000000,9.09929,9.09929,8.84929,8.97389,866006.29927519,0
+APA.US,D,19930625,000000,8.97389,9.02084,8.93972,8.97389,509016.43796149,0
+APA.US,D,19930628,000000,8.97389,9.05214,8.93972,8.93972,170038.96975426,0
+APA.US,D,19930629,000000,8.8996,9.05214,8.8996,9.05214,662402.95483203,0
+APA.US,D,19930630,000000,9.09929,9.09929,8.93972,8.93972,307589.80556011,0
+APA.US,D,19930701,000000,9.02084,9.14079,9.02084,9.05214,370363.11164096,0
+APA.US,D,19930702,000000,9.05214,9.22201,9.02084,9.17486,376099.69690137,0
+APA.US,D,19930706,000000,9.17486,9.22201,8.93972,8.97389,1477918.8231194,0
+APA.US,D,19930707,000000,8.93972,9.2543,8.93972,9.22201,477082.57809052,0
+APA.US,D,19930708,000000,9.17486,9.22201,8.97389,8.97389,1347456.4359431,0
+APA.US,D,19930709,000000,8.97389,8.97389,8.84929,8.84929,254096.80425114,0
+APA.US,D,19930712,000000,8.93972,8.93972,8.77025,8.77025,804598.99105731,0
+APA.US,D,19930713,000000,8.77025,8.81888,8.74004,8.81888,379376.88024443,0
+APA.US,D,19930714,000000,8.81888,8.81888,8.69725,8.69725,270199.0214842,0
+APA.US,D,19930715,000000,8.74004,8.74004,8.61583,8.74004,581885.8110265,0
+APA.US,D,19930716,000000,8.69725,8.74004,8.53689,8.53689,450060.45480737,0
+APA.US,D,19930719,000000,8.53689,8.57027,8.49529,8.57027,1103180.0760475,0
+APA.US,D,19930720,000000,8.61583,8.77025,8.61583,8.74004,285213.89230308,0
+APA.US,D,19930721,000000,8.77025,8.8996,8.74004,8.81888,488546.66215106,0
+APA.US,D,19930722,000000,8.81888,8.8996,8.69725,8.74004,827800.76259367,0
+APA.US,D,19930723,000000,8.77025,9.02084,8.74004,8.97389,867644.89094673,0
+APA.US,D,19930726,000000,9.02084,9.02084,8.93972,8.97389,263649.70283157,0
+APA.US,D,19930727,000000,8.97389,8.97389,8.77025,8.77025,254641.99186829,0
+APA.US,D,19930728,000000,8.84929,9.02084,8.84929,8.97389,426318.54368737,0
+APA.US,D,19930729,000000,8.93972,8.93972,8.8996,8.93972,473258.18791692,0
+APA.US,D,19930730,000000,8.93972,9.09929,8.8996,9.05214,686419.478974,0
+APA.US,D,19930802,000000,9.05214,9.17486,9.02084,9.17486,358356.86878336,0
+APA.US,D,19930803,000000,9.17486,9.2543,9.02084,9.05214,257100.38417893,0
+APA.US,D,19930804,000000,9.2543,9.30134,9.17486,9.22201,684239.73811211,0
+APA.US,D,19930805,000000,9.2543,9.2543,9.05214,9.05214,527029.84067466,0
+APA.US,D,19930806,000000,9.09929,9.09929,8.8996,8.8996,452240.19566926,0
+APA.US,D,19930809,000000,8.8996,9.02084,8.81888,9.02084,777031.68015702,0
+APA.US,D,19930810,000000,9.02084,9.2543,9.02084,9.2543,1022120.7734449,0
+APA.US,D,19930811,000000,9.2543,9.42347,9.22201,9.37237,501106.16947938,0
+APA.US,D,19930812,000000,9.45615,9.93852,9.45615,9.90089,992650.35391805,0
+APA.US,D,19930813,000000,9.97912,10.3416,9.90089,9.93852,1784963.4410623,0
+APA.US,D,19930816,000000,9.90089,9.93852,9.81768,9.81768,635649.38693066,0
+APA.US,D,19930817,000000,9.90089,10.2634,9.90089,10.2634,1055967.8380093,0
+APA.US,D,19930818,000000,10.1802,10.303,10.1802,10.303,690240.84032752,0
+APA.US,D,19930819,000000,10.2634,10.2634,9.85928,9.93852,530031.40138906,0
+APA.US,D,19930820,000000,9.97912,9.97912,9.93852,9.97912,350988.75909831,0
+APA.US,D,19930823,000000,9.97912,10.303,9.93852,10.303,1132932.1758432,0
+APA.US,D,19930824,000000,10.2247,10.3813,10.1802,10.2634,912404.79431439,0
+APA.US,D,19930825,000000,10.2634,10.4219,10.1802,10.4219,938337.55196995,0
+APA.US,D,19930826,000000,10.3416,10.7854,10.3416,10.4635,1302697.5421821,0
+APA.US,D,19930827,000000,10.3813,10.5447,10.1366,10.1366,1296415.7693046,0
+APA.US,D,19930830,000000,10.1366,10.2634,10.101,10.2634,512562.17668633,0
+APA.US,D,19930831,000000,10.2247,10.303,10.1366,10.2247,1102910.5110589,0
+APA.US,D,19930901,000000,10.2634,10.2634,10.2247,10.2634,570693.31116784,0
+APA.US,D,19930902,000000,10.2634,10.2634,9.93852,9.97912,525662.833205,0
+APA.US,D,19930903,000000,9.97912,10.0178,9.74637,9.74637,1213449.3196486,0
+APA.US,D,19930907,000000,9.74637,9.74637,9.37237,9.37237,903676.74440656,0
+APA.US,D,19930908,000000,9.34017,9.34017,9.17486,9.30134,1404498.204797,0
+APA.US,D,19930909,000000,9.34017,9.62454,9.34017,9.45615,972447.114276,0
+APA.US,D,19930910,000000,9.42347,9.42347,9.17486,9.17486,448151.28854066,0
+APA.US,D,19930913,000000,9.17486,9.17486,9.02084,9.05214,332703.77218327,0
+APA.US,D,19930914,000000,8.93972,9.17486,8.77025,9.14079,932329.38250767,0
+APA.US,D,19930915,000000,9.14079,9.14079,9.02084,9.05214,932056.7886991,0
+APA.US,D,19930916,000000,8.8996,9.05214,8.8996,9.05214,668682.7084962,0
+APA.US,D,19930917,000000,8.8996,8.93972,8.84929,8.8996,487997.43610713,0
+APA.US,D,19930920,000000,8.97389,9.17486,8.97389,9.05214,518296.74273334,0
+APA.US,D,19930921,000000,9.05214,9.17486,8.8996,8.97389,748921.20085296,0
+APA.US,D,19930922,000000,9.02084,9.02084,8.77025,8.81888,500826.50842392,0
+APA.US,D,19930923,000000,8.8996,9.02084,8.81888,8.8996,434506.45401154,0
+APA.US,D,19930924,000000,8.87365,8.99637,8.87365,8.95477,325603.20827329,0
+APA.US,D,19930927,000000,8.99637,9.0351,8.79392,8.87365,475718.59944096,0
+APA.US,D,19930928,000000,8.87365,9.23895,8.87365,9.23895,1010385.1051825,0
+APA.US,D,19930929,000000,9.317,9.68694,9.23895,9.68694,1709090.4880695,0
+APA.US,D,19930930,000000,9.68694,9.80184,9.56709,9.56709,787675.96357843,0
+APA.US,D,19931001,000000,9.77014,10.092,9.77014,9.97315,939426.91759755,0
+APA.US,D,19931004,000000,9.92267,10.0009,9.72062,9.89098,487182.6835015,0
+APA.US,D,19931005,000000,9.84542,9.84542,9.72062,9.72062,415401.66645738,0
+APA.US,D,19931006,000000,9.72062,9.72062,9.43833,9.52153,310594.39509461,0
+APA.US,D,19931007,000000,9.60077,9.60077,9.28708,9.28708,910220.00541901,0
+APA.US,D,19931008,000000,9.317,9.317,8.95477,8.95477,957713.92372599,0
+APA.US,D,19931011,000000,8.99637,9.48785,8.99637,9.39791,663764.9142682,0
+APA.US,D,19931012,000000,9.39791,9.39791,9.19645,9.23895,217797.40501621,0
+APA.US,D,19931013,000000,9.28708,9.28708,8.95477,8.99637,812509.25953942,0
+APA.US,D,19931014,000000,9.0351,9.11454,8.99637,9.07581,597442.84064243,0
+APA.US,D,19931015,000000,9.11454,9.15693,8.91624,9.0351,507375.82707656,0
+APA.US,D,19931018,000000,8.95477,8.95477,8.71409,8.71409,498913.30373042,0
+APA.US,D,19931019,000000,8.79392,8.79392,8.55403,8.67249,1972745.2389345,0
+APA.US,D,19931020,000000,8.67249,8.67249,8.06977,8.1087,900940.71025385,0
+APA.US,D,19931021,000000,8.14942,8.35167,8.14942,8.22954,1374205.9654176,0
+APA.US,D,19931022,000000,8.22954,8.35167,8.18903,8.27005,1194342.5128811,0
+APA.US,D,19931025,000000,8.27005,8.4734,8.18903,8.18903,483631.89674316,0
+APA.US,D,19931026,000000,8.31294,8.42961,7.98806,8.06977,1474368.036361,0
+APA.US,D,19931027,000000,8.14942,8.39089,8.14942,8.39089,1508755.2405091,0
+APA.US,D,19931028,000000,8.55403,8.67249,8.51133,8.59226,1241290.2339643,0
+APA.US,D,19931029,000000,8.59226,8.67249,8.51133,8.59226,1000559.6127935,0
+APA.US,D,19931101,000000,8.59226,8.59226,8.35167,8.35167,817151.43113874,0
+APA.US,D,19931102,000000,8.35167,8.4734,8.35167,8.42961,888937.49621636,0
+APA.US,D,19931103,000000,8.42961,8.4734,8.22954,8.39089,735274.34711044,0
+APA.US,D,19931104,000000,8.42961,8.42961,8.35167,8.35167,656671.41760512,0
+APA.US,D,19931105,000000,8.35167,8.51133,8.35167,8.51133,674413.23611641,0
+APA.US,D,19931108,000000,8.71409,8.71409,8.63207,8.67249,1016665.8684534,0
+APA.US,D,19931109,000000,8.71409,8.71409,8.4734,8.51133,553776.34132915,0
+APA.US,D,19931110,000000,8.51133,8.51133,8.27005,8.31294,674413.23611641,0
+APA.US,D,19931111,000000,8.39089,8.39089,8.1087,8.22954,485813.65681845,0
+APA.US,D,19931112,000000,8.18903,8.22954,8.06977,8.22954,385917.11243678,0
+APA.US,D,19931115,000000,8.14942,8.14942,7.86732,7.90793,373912.88879259,0
+APA.US,D,19931116,000000,7.98806,7.98806,7.50451,7.70597,1484189.4903233,0
+APA.US,D,19931117,000000,7.74619,8.06977,7.70597,8.06977,2442451.6304864,0
+APA.US,D,19931118,000000,8.06977,8.55403,8.06977,8.31294,1483105.1727291,0
+APA.US,D,19931119,000000,8.31294,8.31294,8.14942,8.14942,445692.89623001,0
+APA.US,D,19931122,000000,8.1087,8.1087,7.78679,7.90793,772392.53737778,0
+APA.US,D,19931123,000000,7.98806,8.02817,7.78679,7.82681,583794.97729322,0
+APA.US,D,19931124,000000,7.82681,7.82681,7.66576,7.78679,553501.72830718,0
+APA.US,D,19931126,000000,7.74619,7.74619,7.4641,7.50451,1125291.4723495,0
+APA.US,D,19931129,000000,7.54501,7.54501,7.02095,7.1823,2721114.1849235,0
+APA.US,D,19931130,000000,7.26302,7.26302,7.02095,7.06127,1896865.2186949,0
+APA.US,D,19931201,000000,7.02095,7.10137,6.98064,7.10137,1639216.6180787,0
+APA.US,D,19931202,000000,7.1823,7.42388,7.10137,7.26302,1628848.9668927,0
+APA.US,D,19931203,000000,7.22232,7.42388,7.22232,7.34335,1031401.0782168,0
+APA.US,D,19931206,000000,7.38357,7.4641,7.34335,7.42388,1506028.2928167,0
+APA.US,D,19931207,000000,7.42388,7.50451,7.34335,7.38357,1806522.5825003,0
+APA.US,D,19931208,000000,7.30304,7.30304,6.94032,7.06127,3312283.3295419,0
+APA.US,D,19931209,000000,6.98064,6.98064,6.57741,6.77908,3646071.4193193,0
+APA.US,D,19931210,000000,6.85941,7.10137,6.85941,7.10137,2270777.0978808,0
+APA.US,D,19931213,000000,7.10137,7.10137,6.90011,6.90011,356720.29632523,0
+APA.US,D,19931214,000000,6.90011,6.98064,6.90011,6.98064,540401.0717885,0
+APA.US,D,19931215,000000,7.06127,7.26302,7.06127,7.22232,1119830.5097177,0
+APA.US,D,19931216,000000,7.22232,7.38357,7.22232,7.30304,841439.53948259,0
+APA.US,D,19931217,000000,7.34335,7.38357,7.26302,7.34335,407759.95335705,0
+APA.US,D,19931220,000000,7.42388,7.42388,7.14169,7.14169,430411.48924276,0
+APA.US,D,19931221,000000,7.1823,7.1823,6.94032,6.98064,571784.69600883,0
+APA.US,D,19931222,000000,6.98064,7.14169,6.94032,7.06127,1344723.4306105,0
+APA.US,D,19931223,000000,7.06127,7.50451,7.02095,7.38357,831345.49171181,0
+APA.US,D,19931227,000000,7.44824,7.77035,7.44824,7.73024,1349094.018008,0
+APA.US,D,19931228,000000,7.64991,7.73024,7.6095,7.64991,636203.66100809,0
+APA.US,D,19931229,000000,7.64991,7.68972,7.6095,7.64991,950344.80443424,0
+APA.US,D,19931230,000000,7.64991,7.68972,7.56919,7.64991,218889.79946391,0
+APA.US,D,19931231,000000,7.68972,7.73024,7.56919,7.56919,414579.84660487,0
+APA.US,D,19940103,000000,7.6095,7.85108,7.56919,7.81087,672501.04102961,0
+APA.US,D,19940104,000000,7.81087,7.89228,7.73024,7.89228,226805.1159795,0
+APA.US,D,19940105,000000,7.89228,8.13306,7.89228,8.13306,90337.588161044,0
+APA.US,D,19940106,000000,8.25262,8.45537,8.21359,8.29561,1525675.2391679,0
+APA.US,D,19940107,000000,8.29561,8.37435,8.17418,8.17418,943796.4953883,0
+APA.US,D,19940110,000000,7.93091,8.09325,7.68972,7.81087,1186971.3743759,0
+APA.US,D,19940111,000000,7.97211,7.97211,7.85108,7.93091,769937.17388723,0
+APA.US,D,19940112,000000,7.93091,7.93091,7.64991,7.73024,722447.29400705,0
+APA.US,D,19940113,000000,7.68972,7.85108,7.64991,7.85108,879654.16262441,0
+APA.US,D,19940114,000000,7.85108,7.85108,7.77035,7.85108,459339.74997253,0
+APA.US,D,19940117,000000,7.89228,8.05264,7.89228,8.05264,959073.86394876,0
+APA.US,D,19940118,000000,8.01253,8.05264,7.93091,8.01253,751646.12933199,0
+APA.US,D,19940119,000000,8.01253,8.42081,7.97211,8.25262,1939987.5399977,0
+APA.US,D,19940120,000000,8.21359,8.34384,8.13306,8.29561,811693.4973271,0
+APA.US,D,19940121,000000,8.29561,8.34384,8.17418,8.17418,676317.35434963,0
+APA.US,D,19940124,000000,8.09325,8.29561,8.09325,8.25262,738549.51124012,0
+APA.US,D,19940125,000000,8.21359,8.25262,8.05264,8.09325,747555.20299,0
+APA.US,D,19940126,000000,8.13306,8.13306,7.68972,7.73024,1301603.128521,0
+APA.US,D,19940127,000000,7.77035,7.93091,7.68972,7.77035,4190569.47509,0
+APA.US,D,19940128,000000,7.85108,7.97211,7.81087,7.97211,856727.00411003,0
+APA.US,D,19940131,000000,7.93091,8.09325,7.93091,8.09325,471897.23808746,0
+APA.US,D,19940201,000000,8.09325,8.17418,8.01253,8.13306,1080255.9463531,0
+APA.US,D,19940202,000000,8.17418,8.62484,8.17418,8.62484,2300527.178463,0
+APA.US,D,19940203,000000,8.62484,8.62484,8.37435,8.37435,1015572.4643989,0
+APA.US,D,19940204,000000,8.42081,8.45537,7.85108,7.85108,640565.16194526,0
+APA.US,D,19940207,000000,7.93091,8.25262,7.93091,8.25262,868463.68197914,0
+APA.US,D,19940208,000000,8.25262,8.29561,8.17418,8.25262,2644145.8086629,0
+APA.US,D,19940209,000000,8.25262,8.25262,8.05264,8.21359,668682.7084962,0
+APA.US,D,19940210,000000,8.25262,8.45537,8.13306,8.37435,2239935.6324575,0
+APA.US,D,19940211,000000,8.37435,8.57799,8.37435,8.54601,1614654.9063196,0
+APA.US,D,19940214,000000,8.57799,8.69725,8.34384,8.34384,988279.76652059,0
+APA.US,D,19940215,000000,8.37435,8.37435,8.13306,8.25262,164028.78107857,0
+APA.US,D,19940216,000000,8.25262,8.42081,8.25262,8.37435,486904.03205274,0
+APA.US,D,19940217,000000,8.37435,8.42081,8.34384,8.37435,322601.64755889,0
+APA.US,D,19940218,000000,8.37435,8.37435,8.29561,8.29561,72327.214267966,0
+APA.US,D,19940222,000000,8.29561,8.49529,8.25262,8.37435,1659141.206272,0
+APA.US,D,19940223,000000,8.49529,8.49529,8.37435,8.42081,280025.52347991,0
+APA.US,D,19940224,000000,8.37435,8.42081,8.29561,8.34384,216979.6235905,0
+APA.US,D,19940225,000000,8.29561,8.29561,8.21359,8.29561,664316.15952553,0
+APA.US,D,19940228,000000,8.29561,8.34384,8.09325,8.09325,858091.99236629,0
+APA.US,D,19940301,000000,8.17418,8.17418,7.89228,8.09325,622278.15581681,0
+APA.US,D,19940302,000000,8.09325,8.25262,7.77035,8.25262,610545.5163745,0
+APA.US,D,19940303,000000,8.25262,8.25262,8.05264,8.21359,508200.67574916,0
+APA.US,D,19940304,000000,8.21359,8.21359,8.01253,8.09325,218066.97000469,0
+APA.US,D,19940307,000000,8.09325,8.25262,8.05264,8.17418,287667.23658023,0
+APA.US,D,19940308,000000,8.21359,8.21359,7.73024,7.73024,459068.16577065,0
+APA.US,D,19940309,000000,7.68972,7.73024,7.48806,7.52867,1994846.5391696,0
+APA.US,D,19940310,000000,7.56919,7.56919,7.40784,7.44824,1496200.7812143,0
+APA.US,D,19940311,000000,7.77035,7.85108,7.6095,7.77035,1055147.0277635,0
+APA.US,D,19940314,000000,7.85108,7.97211,7.85108,7.93091,542041.68267344,0
+APA.US,D,19940315,000000,7.97211,8.09325,7.93091,7.93091,724903.6671043,0
+APA.US,D,19940316,000000,7.93091,8.29561,7.85108,8.17418,1664054.9620732,0
+APA.US,D,19940317,000000,8.25262,8.49529,8.21359,8.45537,820703.22750378,0
+APA.US,D,19940318,000000,8.49529,8.57799,8.45537,8.54601,944341.68300545,0
+APA.US,D,19940321,000000,8.49529,8.54601,8.37435,8.37435,652849.04664491,0
+APA.US,D,19940322,000000,8.42081,8.57799,8.42081,8.57799,400932.99286235,0
+APA.US,D,19940323,000000,8.37435,8.37435,8.25262,8.34384,794223.26301768,0
+APA.US,D,19940324,000000,8.34384,8.37435,8.17418,8.21359,381280.99847765,0
+APA.US,D,19940325,000000,8.19675,8.32077,7.99648,8.23806,841173.00331421,0
+APA.US,D,19940328,000000,8.11742,8.11742,7.78679,7.95636,1074800.0317549,0
+APA.US,D,19940329,000000,7.95636,7.95636,7.58503,7.58503,1172784.3810498,0
+APA.US,D,19940330,000000,7.55255,7.82681,7.35118,7.67418,550501.17719948,0
+APA.US,D,19940331,000000,7.58503,7.67418,7.30304,7.50451,1009566.31415,0
+APA.US,D,19940404,000000,7.30304,7.42388,7.22232,7.38357,982275.6354851,0
+APA.US,D,19940405,000000,7.70597,7.75451,7.47242,7.62554,700886.13335563,0
+APA.US,D,19940406,000000,7.58503,7.75451,7.47242,7.50451,546407.2220374,0
+APA.US,D,19940407,000000,7.50451,7.62554,7.47242,7.55255,610272.92256592,0
+APA.US,D,19940408,000000,7.55255,7.78679,7.55255,7.62554,1070431.4635708,0
+APA.US,D,19940411,000000,7.62554,7.91576,7.58503,7.87544,290121.59046408,0
+APA.US,D,19940412,000000,7.82681,7.91576,7.70597,7.75451,366821.4113429,0
+APA.US,D,19940413,000000,7.78679,7.82681,7.70597,7.82681,272659.43300825,0
+APA.US,D,19940414,000000,7.82681,8.11742,7.82681,8.07641,330515.95446779,0
+APA.US,D,19940415,000000,8.15783,8.64,8.15783,8.64,1504122.1553701,0
+APA.US,D,19940418,000000,8.92377,9.09166,8.77025,9.01341,3464850.0457734,0
+APA.US,D,19940419,000000,8.89108,8.89108,8.56135,8.68883,1560885.2727753,0
+APA.US,D,19940420,000000,8.56135,8.56135,8.23806,8.43873,1474368.036361,0
+APA.US,D,19940421,000000,8.48835,8.60662,8.43873,8.60662,518839.9111371,0
+APA.US,D,19940422,000000,8.56135,8.80956,8.48835,8.77025,588711.7619145,0
+APA.US,D,19940425,000000,8.77025,9.04471,8.68883,9.04471,335160.14528052,0
+APA.US,D,19940426,000000,8.92377,9.41555,8.92377,9.2543,2632136.5369852,0
+APA.US,D,19940428,000000,9.01341,9.04471,8.80956,8.89108,1137029.1598253,0
+APA.US,D,19940429,000000,8.89108,8.92377,8.7234,8.80956,1010113.5209806,0
+APA.US,D,19940502,000000,8.77025,8.84116,8.60662,8.7234,761199.02791243,0
+APA.US,D,19940503,000000,8.77025,8.77025,8.52035,8.56135,454427.00377803,0
+APA.US,D,19940504,000000,8.56135,8.77025,8.39872,8.7234,814692.02922141,0
+APA.US,D,19940505,000000,8.77025,9.01341,8.77025,8.77025,1260661.5576868,0
+APA.US,D,19940506,000000,8.80956,9.09166,8.77025,9.09166,1796153.9217076,0
+APA.US,D,19940509,000000,9.09166,9.09166,8.89108,9.01341,1405040.363594,0
+APA.US,D,19940510,000000,9.01341,9.04471,8.92377,8.92377,625006.11311593,0
+APA.US,D,19940511,000000,8.92377,8.96419,8.77025,8.80956,436961.8175021,0
+APA.US,D,19940512,000000,8.80956,8.89108,8.68883,8.77025,674133.57506095,0
+APA.US,D,19940513,000000,8.84116,8.84116,8.64,8.77025,416488.00326487,0
+APA.US,D,19940516,000000,8.68883,8.77025,8.48835,8.56135,245086.06446776,0
+APA.US,D,19940517,000000,8.64,8.64,8.52035,8.56135,240723.55392389,0
+APA.US,D,19940518,000000,8.43873,8.92377,8.43873,8.92377,520475.47398853,0
+APA.US,D,19940519,000000,8.84116,8.96419,8.84116,8.84116,483631.89674316,0
+APA.US,D,19940520,000000,8.84116,8.84116,8.60662,8.68883,813063.53361685,0
+APA.US,D,19940523,000000,8.68883,8.84116,8.60662,8.60662,362728.46578751,0
+APA.US,D,19940524,000000,8.64,8.7234,8.52035,8.64,189138.70927493,0
+APA.US,D,19940525,000000,8.60662,8.7234,8.48835,8.68883,330244.37026592,0
+APA.US,D,19940526,000000,8.68883,8.89108,8.43873,8.77025,853727.46260904,0
+APA.US,D,19940527,000000,8.80956,8.84116,8.64,8.77025,291759.17252892,0
+APA.US,D,19940531,000000,8.77025,8.80956,8.60662,8.80956,388651.1273761,0
+APA.US,D,19940601,000000,8.80956,8.84116,8.60662,8.64,680960.53555565,0
+APA.US,D,19940602,000000,8.64,8.77025,8.56135,8.68883,622825.36264735,0
+APA.US,D,19940603,000000,8.64,8.7234,8.48835,8.48835,380464.22665862,0
+APA.US,D,19940606,000000,8.48835,8.64,8.48835,8.56135,156115.48377637,0
+APA.US,D,19940607,000000,8.64,8.77025,8.56135,8.56135,561690.64823805,0
+APA.US,D,19940608,000000,8.52035,8.56135,8.27887,8.48835,700612.52994036,0
+APA.US,D,19940609,000000,8.52035,8.68883,8.43873,8.68883,417036.21970212,0
+APA.US,D,19940610,000000,8.64,8.84116,8.64,8.84116,753837.98547426,0
+APA.US,D,19940613,000000,8.92377,9.04471,8.84116,8.92377,1483373.7281109,0
+APA.US,D,19940614,000000,8.89108,9.01341,8.80956,8.89108,542587.87989728,0
+APA.US,D,19940615,000000,8.7234,8.92377,8.64,8.92377,213704.45946083,0
+APA.US,D,19940616,000000,9.01341,9.2543,9.01341,9.17486,804871.58486589,0
+APA.US,D,19940617,000000,9.21359,9.33135,9.21359,9.2949,1253023.8830133,0
+APA.US,D,19940620,000000,9.2949,9.41555,9.04471,9.41555,1704718.8910653,0
+APA.US,D,19940621,000000,9.41555,9.41555,9.13137,9.2543,629376.70051339,0
+APA.US,D,19940622,000000,9.2543,9.49578,9.2543,9.2949,904216.88399022,0
+APA.US,D,19940623,000000,9.33135,9.37237,9.13137,9.13137,875562.22667572,0
+APA.US,D,19940624,000000,9.15693,9.23895,8.98775,9.07581,435598.84845923,0
+APA.US,D,19940627,000000,9.10691,9.3577,9.10691,9.27945,788766.33881272,0
+APA.US,D,19940628,000000,9.19001,9.317,8.95477,9.07581,578612.66611024,0
+APA.US,D,19940629,000000,8.98775,9.15693,8.90892,9.07581,350988.75909831,0
+APA.US,D,19940630,000000,9.0351,9.10691,8.98775,8.98775,305679.62968671,0
+APA.US,D,19940701,000000,9.0351,9.15693,9.0351,9.10691,275386.38070068,0
+APA.US,D,19940705,000000,9.15693,9.43833,9.15693,9.43833,1130746.377341,0
+APA.US,D,19940706,000000,9.39791,9.52153,9.3577,9.3577,460432.14442022,0
+APA.US,D,19940707,000000,9.43833,9.48092,9.19001,9.23895,233355.44423884,0
+APA.US,D,19940708,000000,9.15693,9.27945,9.07581,9.23895,314141.14342615,0
+APA.US,D,19940711,000000,9.317,9.317,8.98775,9.15693,252732.82560157,0
+APA.US,D,19940712,000000,9.15693,9.19001,8.98775,9.10691,385917.11243678,0
+APA.US,D,19940713,000000,9.19001,9.19001,9.10691,9.10691,315506.13168241,0
+APA.US,D,19940714,000000,9.10691,9.27945,9.10691,9.15693,458793.55274868,0
+APA.US,D,19940715,000000,9.10691,9.15693,8.95477,9.07581,416220.45748979,0
+APA.US,D,19940718,000000,9.10691,9.15693,9.07581,9.10691,463435.72434801,0
+APA.US,D,19940719,000000,9.10691,9.19001,8.87365,8.95477,399840.59841466,0
+APA.US,D,19940720,000000,8.95477,9.0351,8.66417,8.70616,632651.86464305,0
+APA.US,D,19940721,000000,8.54601,8.62484,8.46448,8.58502,970269.39262752,0
+APA.US,D,19940722,000000,8.58502,8.83275,8.54601,8.66417,651210.45497337,0
+APA.US,D,19940725,000000,8.62484,8.62484,8.46448,8.50311,475718.59944096,0
+APA.US,D,19940726,000000,8.50311,8.50311,8.02085,8.02085,1423330.3985425,0
+APA.US,D,19940727,000000,8.09325,8.1406,8.02085,8.05264,759293.90007251,0
+APA.US,D,19940728,000000,8.1406,8.1406,8.05264,8.1406,417312.85193748,0
+APA.US,D,19940729,000000,8.1406,8.37435,8.05264,8.34384,433681.60533894,0
+APA.US,D,19940801,000000,8.42081,8.46448,8.23806,8.46448,816332.64010633,0
+APA.US,D,19940802,000000,8.46448,8.58502,8.25262,8.25262,549134.16972982,0
+APA.US,D,19940803,000000,8.22171,8.29561,8.1406,8.17418,321509.2531112,0
+APA.US,D,19940804,000000,8.25262,8.25262,7.64991,7.77035,2777612.7853737,0
+APA.US,D,19940805,000000,7.73024,7.77035,7.52867,7.52867,1045869.7518118,0
+APA.US,D,19940808,000000,7.6095,7.77035,7.48806,7.68972,2433171.3257146,0
+APA.US,D,19940809,000000,7.77035,7.85108,7.68972,7.81087,1629665.7387117,0
+APA.US,D,19940810,000000,7.89228,8.09325,7.89228,8.02085,1683159.7496273,0
+APA.US,D,19940811,000000,8.05264,8.09325,7.89228,7.93091,635649.38693066,0
+APA.US,D,19940812,000000,7.89228,7.89228,7.77035,7.77035,968626.76252919,0
+APA.US,D,19940815,000000,7.77035,7.85108,7.73024,7.73024,1183969.8136616,0
+APA.US,D,19940816,000000,7.81087,7.97211,7.77035,7.93091,3037438.0980317,0
+APA.US,D,19940817,000000,8.02085,8.09325,7.89228,7.97211,1188063.7688236,0
+APA.US,D,19940818,000000,8.05264,8.09325,7.89228,7.89228,1303785.898203,0
+APA.US,D,19940819,000000,7.93091,7.97211,7.77035,7.77035,1420057.2536263,0
+APA.US,D,19940822,000000,7.81087,7.97211,7.77035,7.97211,1581086.4932039,0
+APA.US,D,19940823,000000,8.05264,8.09325,7.97211,7.97211,700337.9169184,0
+APA.US,D,19940824,000000,8.02085,8.02085,7.93091,7.97211,943244.24052427,0
+APA.US,D,19940825,000000,8.02085,8.02085,7.85108,7.85108,1037409.247679,0
+APA.US,D,19940826,000000,7.89228,8.02085,7.89228,8.02085,588164.55508396,0
+APA.US,D,19940829,000000,7.93091,8.17418,7.93091,8.1406,950616.38863612,0
+APA.US,D,19940830,000000,8.22171,8.37435,8.17418,8.29561,845266.9584763,0
+APA.US,D,19940831,000000,8.34384,8.37435,8.17418,8.22171,1203619.7888329,0
+APA.US,D,19940901,000000,8.17418,8.17418,8.02085,8.05264,813063.53361685,0
+APA.US,D,19940902,000000,8.05264,8.17418,8.05264,8.1406,676317.35434963,0
+APA.US,D,19940906,000000,8.22171,8.37435,8.1406,8.25262,528122.23512235,0
+APA.US,D,19940907,000000,8.25262,8.50311,8.25262,8.42081,798323.27581995,0
+APA.US,D,19940908,000000,8.46448,8.87365,8.46448,8.83275,1751665.6025418,0
+APA.US,D,19940909,000000,8.70616,8.78659,8.58502,8.66417,477082.57809052,0
+APA.US,D,19940912,000000,8.58502,8.58502,8.42081,8.54601,208246.52564918,0
+APA.US,D,19940913,000000,8.54601,8.62484,8.46448,8.54601,132376.60147647,0
+APA.US,D,19940914,000000,8.54601,8.66417,8.50311,8.66417,418670.77294686,0
+APA.US,D,19940915,000000,8.66417,8.66417,8.46448,8.54601,627737.09923515,0
+APA.US,D,19940916,000000,8.54601,8.54601,8.42081,8.42081,687779.41919677,0
+APA.US,D,19940919,000000,8.46448,8.58502,8.42081,8.42081,335160.14528052,0
+APA.US,D,19940920,000000,8.34384,8.42081,8.22171,8.29561,674133.57506095,0
+APA.US,D,19940921,000000,8.29561,8.29561,8.02085,8.17418,850995.46688311,0
+APA.US,D,19940922,000000,8.25262,8.37435,8.17418,8.37435,317958.46635287,0
+APA.US,D,19940923,000000,8.29561,8.37435,8.17418,8.34384,567970.40190221,0
+APA.US,D,19940926,000000,8.28649,8.36554,8.28649,8.36554,254921.65292374,0
+APA.US,D,19940927,000000,8.36554,8.36554,8.20547,8.20547,192965.11866193,0
+APA.US,D,19940928,000000,8.15783,8.23806,8.11742,8.23806,884292.29579694,0
+APA.US,D,19940929,000000,8.15783,8.20547,8.0362,8.11742,548319.4171242,0
+APA.US,D,19940930,000000,8.15783,8.32077,8.07641,8.23806,833799.84559566,0
+APA.US,D,19941003,000000,8.36554,8.43873,8.28649,8.40674,432050.08091429,0
+APA.US,D,19941004,000000,8.32077,8.36554,8.0362,8.07641,500004.68857141,0
+APA.US,D,19941005,000000,8.11742,8.11742,7.91576,8.0362,442418.74170704,0
+APA.US,D,19941006,000000,8.0362,8.15783,8.0362,8.07641,442962.91971749,0
+APA.US,D,19941007,000000,8.11742,8.60662,8.11742,8.48835,1716455.5689345,0
+APA.US,D,19941010,000000,8.52837,8.68883,8.52837,8.57027,671131.00473986,0
+APA.US,D,19941011,000000,8.64871,8.64871,8.57027,8.57027,877471.39294243,0
+APA.US,D,19941012,000000,8.60662,8.64871,8.48835,8.48835,542857.44488575,0
+APA.US,D,19941013,000000,8.52837,8.52837,8.32077,8.40674,222435.53818875,0
+APA.US,D,19941014,000000,8.40674,8.40674,8.28649,8.28649,672231.47604113,0
+APA.US,D,19941017,000000,8.20547,8.36554,8.20547,8.28649,314412.72762803,0
+APA.US,D,19941018,000000,8.28649,8.32077,8.11742,8.15783,641658.56599964,0
+APA.US,D,19941019,000000,8.23806,8.32077,8.20547,8.32077,376913.43990028,0
+APA.US,D,19941020,000000,8.28649,8.36554,8.20547,8.28649,252732.82560157,0
+APA.US,D,19941021,000000,8.28649,8.32077,8.23806,8.23806,463978.89275176,0
+APA.US,D,19941024,000000,8.23806,8.43873,8.23806,8.32077,909404.24320669,0
+APA.US,D,19941025,000000,8.32077,8.36554,8.15783,8.28649,1841734.6353211,0
+APA.US,D,19941026,000000,8.36554,9.05214,8.36554,9.02084,2726567.0707016,0
+APA.US,D,19941027,000000,9.09929,9.42347,9.02084,9.17486,2054073.0969189,0
+APA.US,D,19941028,000000,9.17486,9.26291,9.09929,9.22201,1026491.3608423,0
+APA.US,D,19941031,000000,9.30134,9.34017,9.17486,9.17486,952525.55490282,0
+APA.US,D,19941101,000000,9.14079,9.14079,8.80956,8.97389,700064.31350312,0
+APA.US,D,19941102,000000,8.8996,9.14079,8.84929,9.02084,800505.03589524,0
+APA.US,D,19941103,000000,9.05214,9.05214,8.73172,8.77025,1268032.6961919,0
+APA.US,D,19941104,000000,8.8996,8.8996,8.73172,8.77025,423043.3795577,0
+APA.US,D,19941107,000000,8.68883,8.80956,8.64871,8.73172,637292.01702898,0
+APA.US,D,19941108,000000,8.8996,9.02084,8.8996,8.97389,765568.60570318,0
+APA.US,D,19941109,000000,9.05214,9.14079,8.8996,8.97389,1102089.7008131,0
+APA.US,D,19941110,000000,8.93972,8.97389,8.77025,8.84929,433141.46575528,0
+APA.US,D,19941111,000000,8.93972,8.97389,8.68883,8.73172,750831.37672637,0
+APA.US,D,19941114,000000,8.80956,8.80956,8.68883,8.73172,410757.47564465,0
+APA.US,D,19941115,000000,8.73172,8.73172,8.36554,8.57027,1105092.2711343,0
+APA.US,D,19941116,000000,8.64871,8.64871,8.48835,8.52837,1175785.9417642,0
+APA.US,D,19941117,000000,8.48835,8.48835,8.11742,8.20547,863822.51998652,0
+APA.US,D,19941118,000000,8.28649,8.28649,8.0362,8.07641,1282774.9732022,0
+APA.US,D,19941121,000000,8.15783,8.23806,8.0362,8.07641,1280043.987083,0
+APA.US,D,19941122,000000,8.11742,8.15783,7.91576,7.95636,1172235.1550059,0
+APA.US,D,19941123,000000,8.0362,8.07641,7.95636,7.95636,1189431.7859,0
+APA.US,D,19941125,000000,8.0362,8.20547,8.0362,8.20547,275386.38070068,0
+APA.US,D,19941128,000000,8.11742,8.28649,8.07641,8.23806,707160.8389863,0
+APA.US,D,19941129,000000,8.23806,8.23806,8.15783,8.20547,324786.43645427,0
+APA.US,D,19941130,000000,8.8996,9.26291,8.68883,9.14079,4842871.3149043,0
+APA.US,D,19941201,000000,9.05214,9.09929,8.77025,8.80956,3525170.007577,0
+APA.US,D,19941202,000000,8.80956,8.84929,8.73172,8.80956,2060078.2375611,0
+APA.US,D,19941205,000000,8.64871,8.64871,8.43873,8.48835,2279786.8280575,0
+APA.US,D,19941206,000000,8.40674,8.40674,8.23806,8.28649,5344517.6239674,0
+APA.US,D,19941207,000000,8.28649,8.28649,8.15783,8.20547,2225474.0261094,0
+APA.US,D,19941208,000000,8.36554,8.60662,8.32077,8.32077,3927463.9502688,0
+APA.US,D,19941209,000000,8.40674,8.40674,8.32077,8.40674,504101.67255359,0
+APA.US,D,19941212,000000,8.43873,8.64871,8.36554,8.40674,948975.77775118,0
+APA.US,D,19941213,000000,8.52837,8.57027,8.43873,8.43873,1390854.3798745,0
+APA.US,D,19941214,000000,8.48835,8.80956,8.48835,8.77025,1255749.8210989,0
+APA.US,D,19941215,000000,8.68883,8.68883,8.57027,8.60662,663764.9142682,0
+APA.US,D,19941216,000000,8.57027,8.68883,8.52837,8.60662,1006292.1596271,0
+APA.US,D,19941219,000000,8.57027,8.60662,8.43873,8.57027,853727.46260904,0
+APA.US,D,19941220,000000,8.64871,8.64871,8.48835,8.48835,301860.2875466,0
+APA.US,D,19941221,000000,8.52837,8.60662,8.32077,8.32077,1342270.0863333,0
+APA.US,D,19941222,000000,8.36554,8.36554,8.07641,8.11742,1768589.6396274,0
+APA.US,D,19941223,000000,8.1406,8.22171,8.1406,8.1406,1045594.1291831,0
+APA.US,D,19941227,000000,8.06135,8.1406,7.81879,7.89228,1334629.3828396,0
+APA.US,D,19941228,000000,7.97211,7.97211,7.73024,7.77035,1137029.1598253,0
+APA.US,D,19941229,000000,7.85108,8.06135,7.85108,8.02085,1075614.7843606,0
+APA.US,D,19941230,000000,8.06135,8.22171,8.02085,8.18091,757108.10157044,0
+APA.US,D,19950103,000000,8.26153,8.35167,8.1406,8.18091,1148490.2150657,0
+APA.US,D,19950104,000000,8.18091,8.22171,8.1406,8.1406,1489924.0563703,0
+APA.US,D,19950105,000000,8.1406,8.18091,7.97211,7.97211,299403.91444935,0
+APA.US,D,19950106,000000,7.85108,7.89228,7.64991,7.68972,2003851.2213128,0
+APA.US,D,19950109,000000,7.73024,7.85108,7.56919,7.6095,2156143.3245223,0
+APA.US,D,19950110,000000,7.56919,7.6095,7.2867,7.32731,2143865.4974628,0
+APA.US,D,19950111,000000,7.32731,7.44002,7.2867,7.44002,2182892.8539969,0
+APA.US,D,19950112,000000,7.48806,7.56919,7.40784,7.52867,852903.62354313,0
+APA.US,D,19950113,000000,7.56919,7.6095,7.3594,7.48806,1277861.217401,0
+APA.US,D,19950116,000000,7.3594,7.73024,7.3594,7.73024,1071795.4422205,0
+APA.US,D,19950117,000000,7.68972,7.89228,7.68972,7.85108,1004381.9837537,0
+APA.US,D,19950118,000000,7.93913,8.10098,7.93913,8.06135,1618748.8614817,0
+APA.US,D,19950119,000000,8.06135,8.18091,7.97211,8.06135,804871.58486589,0
+APA.US,D,19950120,000000,8.10098,8.10098,8.02085,8.02085,322055.45033505,0
+APA.US,D,19950123,000000,8.02085,8.1406,8.02085,8.10098,756836.51736856,0
+APA.US,D,19950124,000000,8.10098,8.1406,8.02085,8.10098,787949.56699371,0
+APA.US,D,19950125,000000,8.1406,8.26153,8.10098,8.26153,858634.15116334,0
+APA.US,D,19950126,000000,8.26153,8.26153,7.93913,8.02085,1656135.6071308,0
+APA.US,D,19950127,000000,8.02085,8.02085,7.81879,7.85108,823157.58138763,0
+APA.US,D,19950130,000000,7.89228,7.89228,7.64991,7.68972,885384.69024463,0
+APA.US,D,19950131,000000,7.68972,7.68972,7.52867,7.6095,884841.52184088,0
+APA.US,D,19950201,000000,7.68972,7.68972,7.48806,7.52867,1359465.7076208,0
+APA.US,D,19950202,000000,7.64991,7.68972,7.48806,7.52867,2058985.8431134,0
+APA.US,D,19950203,000000,7.6095,7.68972,7.56919,7.6095,1851560.1277101,0
+APA.US,D,19950206,000000,7.64991,8.06135,7.64991,8.06135,3363315.9193269,0
+APA.US,D,19950207,000000,8.06135,8.06135,7.64991,7.64991,1826996.3967376,0
+APA.US,D,19950208,000000,7.68972,7.73024,7.6095,7.68972,997286.46787718,0
+APA.US,D,19950209,000000,7.68972,7.68972,7.3594,7.48806,2587648.2178195,0
+APA.US,D,19950210,000000,7.52867,7.6095,7.52867,7.56919,475718.59944096,0
+APA.US,D,19950213,000000,7.6095,7.64991,7.52867,7.6095,542314.27648201,0
+APA.US,D,19950214,000000,7.64991,7.64991,7.48806,7.56919,820155.01106654,0
+APA.US,D,19950215,000000,7.64991,7.73024,7.6095,7.73024,797773.04016931,0
+APA.US,D,19950216,000000,7.73024,7.77035,7.64991,7.64991,1228728.7074225,0
+APA.US,D,19950217,000000,7.68972,8.06135,7.68972,7.81879,1963187.2923206,0
+APA.US,D,19950221,000000,7.85108,7.97211,7.81879,7.93913,691608.85740387,0
+APA.US,D,19950222,000000,7.97211,8.06135,7.89228,8.02085,1022120.7734449,0
+APA.US,D,19950223,000000,8.10098,8.4734,8.10098,8.26153,2450639.5408106,0
+APA.US,D,19950224,000000,8.22171,8.22171,8.1406,8.18091,486089.27944711,0
+APA.US,D,19950227,000000,8.18091,8.26153,8.10098,8.18091,395478.0878708,0
+APA.US,D,19950228,000000,8.1406,8.18091,8.1406,8.18091,309227.38762495,0
+APA.US,D,19950301,000000,8.18091,8.18091,8.06135,8.1406,1138662.7034633,0
+APA.US,D,19950302,000000,8.1406,8.18091,8.1406,8.1406,568240.97649738,0
+APA.US,D,19950303,000000,8.1406,8.1406,8.02085,8.02085,816063.07511785,0
+APA.US,D,19950306,000000,8.02085,8.10098,8.02085,8.10098,569603.94554025,0
+APA.US,D,19950307,000000,8.10098,8.22171,8.06135,8.1406,1536868.7486333,0
+APA.US,D,19950308,000000,8.30433,8.55403,8.26153,8.42961,2063079.7982755,0
+APA.US,D,19950309,000000,8.42961,8.42961,8.22171,8.30433,787949.56699371,0
+APA.US,D,19950310,000000,8.18091,8.38316,8.18091,8.38316,683418.9278663,0
+APA.US,D,19950313,000000,8.35167,8.55403,8.30433,8.50311,664861.34714268,0
+APA.US,D,19950314,000000,8.50311,8.55403,8.42961,8.50311,774573.28784637,0
+APA.US,D,19950315,000000,8.35167,8.38316,8.30433,8.38316,441603.98910142,0
+APA.US,D,19950316,000000,8.26153,8.71409,8.22171,8.59226,1058969.3987238,0
+APA.US,D,19950317,000000,8.59226,8.63207,8.50311,8.55403,462886.49830407,0
+APA.US,D,19950320,000000,8.50311,8.63207,8.4734,8.59226,610272.92256592,0
+APA.US,D,19950321,000000,8.59226,8.63207,8.55403,8.59226,509829.17135371,0
+APA.US,D,19950322,000000,8.50311,8.55403,8.35167,8.50311,585706.16277332,0
+APA.US,D,19950323,000000,8.55403,8.55403,8.35167,8.38316,488816.22713954,0
+APA.US,D,19950324,000000,8.38316,8.55403,8.35167,8.55403,435326.25465066,0
+APA.US,D,19950327,000000,8.57027,8.61583,8.40674,8.57027,141649.83900144,0
+APA.US,D,19950328,000000,8.49529,8.65694,8.44745,8.61583,344435.40201889,0
+APA.US,D,19950329,000000,8.65694,8.77847,8.61583,8.61583,455789.97282089,0
+APA.US,D,19950330,000000,8.74004,8.85681,8.61583,8.85681,563874.42752672,0
+APA.US,D,19950331,000000,8.85681,8.9833,8.77847,8.94635,671953.83419906,0
+APA.US,D,19950403,000000,8.9833,9.05966,8.8996,8.8996,1086264.1158155,0
+APA.US,D,19950404,000000,8.81888,9.02658,8.81888,9.02658,543674.21670478,0
+APA.US,D,19950405,000000,9.05966,9.1495,8.81888,8.85681,600176.85558174,0
+APA.US,D,19950406,000000,8.77847,8.85681,8.49529,8.61583,972999.36914004,0
+APA.US,D,19950407,000000,8.57027,8.57027,8.32859,8.44745,1087628.094465,0
+APA.US,D,19950410,000000,8.49529,8.69725,8.44745,8.65694,648482.49767424,0
+APA.US,D,19950411,000000,8.65694,8.65694,8.44745,8.57027,854269.62140609,0
+APA.US,D,19950412,000000,8.53689,8.74004,8.53689,8.74004,1133205.7792584,0
+APA.US,D,19950413,000000,8.69725,8.8996,8.69725,8.8996,405575.16446168,0
+APA.US,D,19950417,000000,8.8996,8.94635,8.81888,8.81888,270476.66332627,0
+APA.US,D,19950418,000000,8.74004,8.77847,8.61583,8.61583,576154.27379959,0
+APA.US,D,19950419,000000,8.69725,8.74004,8.53689,8.53689,339525.68464447,0
+APA.US,D,19950420,000000,8.69725,8.85681,8.65694,8.81888,1550246.0373874,0
+APA.US,D,19950421,000000,8.8996,9.1495,8.8996,9.02658,1626117.9807735,0
+APA.US,D,19950424,000000,9.10691,9.10691,9.02658,9.05966,418948.41478892,0
+APA.US,D,19950425,000000,8.9833,9.10691,8.94635,9.02658,445971.54767877,0
+APA.US,D,19950426,000000,8.94635,9.10691,8.94635,8.9833,357539.08735765,0
+APA.US,D,19950427,000000,9.02658,9.10691,8.94635,9.10691,170577.09012451,0
+APA.US,D,19950428,000000,9.05966,9.10691,8.85681,8.85681,513380.96771875,0
+APA.US,D,19950501,000000,8.8996,9.02658,8.81888,8.8996,1379934.4738244,0
+APA.US,D,19950502,000000,8.8996,9.05966,8.85681,9.05966,1257391.4415907,0
+APA.US,D,19950503,000000,9.19001,9.27064,9.05966,9.1495,1094722.6007348,0
+APA.US,D,19950504,000000,9.1495,9.3577,9.10691,9.22973,1086811.322646,0
+APA.US,D,19950505,000000,9.27064,9.30818,9.22973,9.27064,438326.80575836,0
+APA.US,D,19950508,000000,9.22973,9.27064,9.1495,9.1495,770485.39032448,0
+APA.US,D,19950509,000000,9.10691,9.1495,9.02658,9.1495,561964.25165332,0
+APA.US,D,19950510,000000,9.1495,9.30818,9.10691,9.30818,698697.30603346,0
+APA.US,D,19950511,000000,9.27064,9.27064,9.1495,9.19001,288761.65024132,0
+APA.US,D,19950512,000000,9.1495,9.1495,8.9833,9.10691,1006022.5946386,0
+APA.US,D,19950515,000000,9.10691,9.10691,9.02658,9.05966,432868.87194671,0
+APA.US,D,19950516,000000,9.05966,9.22973,9.05966,9.22973,722174.70019848,0
+APA.US,D,19950517,000000,9.27064,9.27064,9.02658,9.10691,302409.51359053,0
+APA.US,D,19950518,000000,9.05966,9.1495,8.8996,8.94635,520752.1062239,0
+APA.US,D,19950519,000000,8.94635,8.94635,8.74004,8.94635,675233.03675554,0
+APA.US,D,19950522,000000,8.9833,9.3577,8.9833,9.30818,1265030.1258708,0
+APA.US,D,19950523,000000,9.30818,9.48092,9.30818,9.3577,1460999.8340673,0
+APA.US,D,19950524,000000,9.43833,9.48092,9.39099,9.43833,864367.70760366,0
+APA.US,D,19950525,000000,9.3577,9.55818,9.3577,9.55818,942156.89411006,0
+APA.US,D,19950526,000000,9.51262,9.55818,9.43833,9.51262,1479822.9413525,0
+APA.US,D,19950530,000000,9.51262,9.55818,9.48092,9.51262,1096907.3896302,0
+APA.US,D,19950531,000000,9.48092,9.55818,9.48092,9.51262,499459.50095427,0
+APA.US,D,19950601,000000,9.55818,9.63939,9.51262,9.51262,588435.12967914,0
+APA.US,D,19950602,000000,9.39099,9.39099,9.27064,9.3577,893846.20398407,0
+APA.US,D,19950605,000000,9.30818,9.48092,9.30818,9.43833,544221.42353532,0
+APA.US,D,19950606,000000,9.39099,9.51262,9.39099,9.51262,645480.93695985,0
+APA.US,D,19950607,000000,9.39099,9.43833,9.30818,9.39099,274840.18347683,0
+APA.US,D,19950608,000000,9.43833,9.43833,9.22973,9.27064,403933.54397005,0
+APA.US,D,19950609,000000,9.27064,9.3577,9.1495,9.27064,985547.77079468,0
+APA.US,D,19950612,000000,9.27064,9.48092,9.22973,9.43833,1006292.1596271,0
+APA.US,D,19950613,000000,9.60077,9.84542,9.60077,9.76222,2091465.9002082,0
+APA.US,D,19950614,000000,9.76222,9.89098,9.76222,9.84542,1229823.1210836,0
+APA.US,D,19950615,000000,9.80184,10.1703,9.80184,10.092,1559793.8879343,0
+APA.US,D,19950616,000000,10.092,10.1307,9.97315,10.092,997286.46787718,0
+APA.US,D,19950619,000000,10.0525,10.1307,10.0525,10.1307,1067157.3090479,0
+APA.US,D,19950620,000000,10.0009,10.0525,9.63939,9.67902,3018880.517308,0
+APA.US,D,19950621,000000,9.60077,9.60077,9.05966,9.1495,2473292.086303,0
+APA.US,D,19950622,000000,9.19001,9.30818,9.19001,9.30818,766115.81253372,0
+APA.US,D,19950623,000000,9.27064,9.30818,9.1495,9.30818,1893313.4223299,0
+APA.US,D,19950626,000000,9.43833,9.43833,9.27064,9.30818,399021.80738224,0
+APA.US,D,19950627,000000,9.30818,9.30818,9.19001,9.22973,560052.05656652,0
+APA.US,D,19950628,000000,9.2949,9.2949,9.17486,9.2949,319330.52185601,0
+APA.US,D,19950629,000000,9.2949,9.2949,9.04471,9.09166,370096.57547256,0
+APA.US,D,19950630,000000,9.12207,9.12207,9.01341,9.01341,359177.67902918,0
+APA.US,D,19950703,000000,8.92377,8.92377,8.84116,8.88187,374733.6990384,0
+APA.US,D,19950705,000000,9.04471,9.12207,9.01341,9.12207,408846.29016455,0
+APA.US,D,19950706,000000,9.12207,9.2949,9.09166,9.12207,1199256.2686823,0
+APA.US,D,19950707,000000,9.12207,9.2949,9.09166,9.12207,1402318.4639351,0
+APA.US,D,19950710,000000,9.09166,9.09166,8.71409,8.80214,3666001.0555461,0
+APA.US,D,19950711,000000,8.76183,8.76183,8.4734,8.55403,2593924.9426635,0
+APA.US,D,19950712,000000,8.59226,8.71409,8.4734,8.55403,1508214.0913188,0
+APA.US,D,19950713,000000,8.67961,8.88187,8.63207,8.76183,907219.45431132,0
+APA.US,D,19950714,000000,8.76183,8.96419,8.76183,8.84116,384833.80444938,0
+APA.US,D,19950717,000000,8.71409,8.76183,8.67961,8.76183,378285.49540344,0
+APA.US,D,19950718,000000,8.76183,8.84116,8.71409,8.80214,424952.54582441,0
+APA.US,D,19950719,000000,8.76183,8.76183,8.59226,8.71409,1242923.7776023,0
+APA.US,D,19950720,000000,8.80214,8.80214,8.67961,8.67961,825341.36067632,0
+APA.US,D,19950721,000000,8.63207,8.84116,8.63207,8.80214,855091.4412586,0
+APA.US,D,19950724,000000,8.80214,8.92377,8.80214,8.92377,656396.80458315,0
+APA.US,D,19950725,000000,8.92377,8.92377,8.63207,8.67961,999468.22795247,0
+APA.US,D,19950726,000000,8.76183,8.88187,8.76183,8.76183,605358.15715802,0
+APA.US,D,19950727,000000,8.67961,8.92377,8.67961,8.76183,526754.21804599,0
+APA.US,D,19950728,000000,8.80214,8.88187,8.71409,8.88187,366544.77910754,0
+APA.US,D,19950731,000000,8.88187,9.01341,8.84116,9.01341,970815.58985136,0
+APA.US,D,19950801,000000,8.96419,8.96419,8.80214,8.88187,690240.84032752,0
+APA.US,D,19950802,000000,8.92377,8.92377,8.76183,8.80214,1212082.312179,0
+APA.US,D,19950803,000000,8.76183,8.76183,8.63207,8.71409,796680.64572163,0
+APA.US,D,19950804,000000,8.63207,8.76183,8.63207,8.71409,106988.02183136,0
+APA.US,D,19950807,000000,8.76183,8.80214,8.59226,8.71409,346895.81354292,0
+APA.US,D,19950808,000000,8.76183,8.80214,8.55403,8.55403,1282497.3313601,0
+APA.US,D,19950809,000000,8.63207,8.63207,8.51133,8.55403,837349.6227473,0
+APA.US,D,19950810,000000,8.55403,8.59226,8.4734,8.59226,1623114.4008456,0
+APA.US,D,19950811,000000,8.63207,8.76183,8.63207,8.76183,1606196.4214002,0
+APA.US,D,19950814,000000,8.76183,9.04471,8.76183,9.01341,1644132.3930932,0
+APA.US,D,19950815,000000,8.88187,9.09166,8.80214,8.96419,1048600.737931,0
+APA.US,D,19950816,000000,8.92377,8.96419,8.92377,8.92377,642748.94123393,0
+APA.US,D,19950817,000000,8.84116,9.09166,8.84116,9.01341,1159137.5273073,0
+APA.US,D,19950818,000000,9.01341,9.09166,8.96419,9.01341,209341.94891697,0
+APA.US,D,19950821,000000,9.01341,9.17486,9.01341,9.17486,422766.74732233,0
+APA.US,D,19950822,000000,9.12207,9.17486,9.04471,9.09166,230354.89313114,0
+APA.US,D,19950823,000000,9.09166,9.12207,8.96419,8.96419,807874.15518699,0
+APA.US,D,19950824,000000,8.71409,8.88187,8.71409,8.76183,1352641.7759462,0
+APA.US,D,19950825,000000,8.63207,8.92377,8.63207,8.88187,495369.58421897,0
+APA.US,D,19950828,000000,8.96419,9.01341,8.59226,8.59226,1813893.7210054,0
+APA.US,D,19950829,000000,8.76183,9.04471,8.76183,9.04471,1111916.2028089,0
+APA.US,D,19950830,000000,9.17486,9.42347,9.17486,9.37237,2355931.3652521,0
+APA.US,D,19950831,000000,9.2949,9.66218,9.2949,9.576,1805430.1880527,0
+APA.US,D,19950901,000000,9.576,9.95536,9.576,9.8365,2337647.3879438,0
+APA.US,D,19950905,000000,9.8365,9.9306,9.78598,9.8365,1642768.4144437,0
+APA.US,D,19950906,000000,9.8365,9.8365,9.42347,9.45615,1761492.1045375,0
+APA.US,D,19950907,000000,9.42347,9.5037,9.42347,9.5037,370915.36650499,0
+APA.US,D,19950908,000000,9.45615,9.5453,9.45615,9.5453,269108.64624991,0
+APA.US,D,19950911,000000,9.5453,9.576,9.42347,9.5037,370096.57547256,0
+APA.US,D,19950912,000000,9.5037,9.5453,9.45615,9.5037,360538.62885865,0
+APA.US,D,19950913,000000,9.5037,9.62454,9.42347,9.5453,622825.36264735,0
+APA.US,D,19950914,000000,9.5453,9.5453,9.33135,9.37237,1262573.7527736,0
+APA.US,D,19950915,000000,9.37237,9.37237,9.17486,9.2949,1629665.7387117,0
+APA.US,D,19950918,000000,9.2949,9.2949,9.21359,9.2949,459068.16577065,0
+APA.US,D,19950919,000000,9.2949,9.33135,9.2543,9.2543,362181.25895697,0
+APA.US,D,19950920,000000,9.17486,9.17486,9.01341,9.09166,292307.38896616,0
+APA.US,D,19950921,000000,9.12207,9.12207,8.96419,9.01341,179313.21688593,0
+APA.US,D,19950922,000000,8.80214,8.96419,8.80214,8.88187,5818871.2351521,0
+APA.US,D,19950925,000000,8.88187,8.92377,8.71409,8.88187,961806.86928138,0
+APA.US,D,19950926,000000,8.88187,9.01341,8.67961,8.71409,2402334.9083248,0
+APA.US,D,19950927,000000,8.61583,8.69725,8.53689,8.57799,1166781.259621,0
+APA.US,D,19950928,000000,8.65694,8.77847,8.57799,8.74727,788220.14158889,0
+APA.US,D,19950929,000000,8.77847,8.77847,8.61583,8.65694,604537.34691221,0
+APA.US,D,19951002,000000,8.74727,8.94635,8.74727,8.90892,1630485.5393507,0
+APA.US,D,19951003,000000,9.02658,9.02658,8.77847,8.77847,1500839.9239935,0
+APA.US,D,19951004,000000,8.74727,8.86612,8.69725,8.82542,753288.75943032,0
+APA.US,D,19951005,000000,8.90892,8.90892,8.69725,8.74727,617364.40001561,0
+APA.US,D,19951006,000000,8.65694,8.74727,8.57799,8.57799,427410.93813506,0
+APA.US,D,19951009,000000,8.57799,8.61583,8.44745,8.49529,563874.42752672,0
+APA.US,D,19951010,000000,8.49529,8.49529,8.20547,8.28649,689694.64310367,0
+APA.US,D,19951011,000000,8.41377,8.41377,8.28649,8.33671,353445.13219556,0
+APA.US,D,19951012,000000,8.36554,8.41377,8.24499,8.36554,331333.73589351,0
+APA.US,D,19951013,000000,8.36554,8.49529,8.28649,8.33671,745645.0271166,0
+APA.US,D,19951016,000000,8.33671,8.33671,8.24499,8.24499,883203.93977605,0
+APA.US,D,19951017,000000,8.28649,8.49529,8.24499,8.36554,446783.2714643,0
+APA.US,D,19951018,000000,8.28649,8.36554,8.20547,8.24499,1066610.1022174,0
+APA.US,D,19951019,000000,8.24499,8.28649,8.11742,8.16664,846356.32410389,0
+APA.US,D,19951020,000000,8.20547,8.28649,8.08513,8.16664,684782.90651587,0
+APA.US,D,19951023,000000,8.08513,8.20547,8.08513,8.16664,585435.58817814,0
+APA.US,D,19951024,000000,8.16664,8.36554,8.08513,8.11742,1457992.2157127,0
+APA.US,D,19951025,000000,8.11742,8.16664,7.83503,7.95636,976001.93946113,0
+APA.US,D,19951026,000000,8.0362,8.11742,7.62554,7.91576,1152039.9922174,0
+APA.US,D,19951027,000000,7.91576,8.20547,7.83503,8.16664,1222452.9921851,0
+APA.US,D,19951030,000000,8.11742,8.41377,8.11742,8.24499,803231.98358766,0
+APA.US,D,19951031,000000,8.36554,8.53689,8.33671,8.41377,791768.90913382,0
+APA.US,D,19951101,000000,8.44745,8.44745,8.16664,8.16664,1162134.0399881,0
+APA.US,D,19951102,000000,8.24499,8.28649,8.20547,8.28649,1363012.4559523,0
+APA.US,D,19951103,000000,8.24499,8.53689,8.20547,8.44745,646847.9444295,0
+APA.US,D,19951106,000000,8.49529,8.57799,8.33671,8.44745,656396.80458315,0
+APA.US,D,19951107,000000,8.44745,8.49529,8.36554,8.44745,649574.89212193,0
+APA.US,D,19951108,000000,8.41377,8.77847,8.41377,8.69725,704707.49470915,0
+APA.US,D,19951109,000000,8.74727,8.77847,8.65694,8.74727,1203076.6204291,0
+APA.US,D,19951110,000000,8.74727,8.82542,8.69725,8.77847,278115.3476065,0
+APA.US,D,19951113,000000,8.77847,8.98775,8.77847,8.90892,1148490.2150657,0
+APA.US,D,19951114,000000,8.94635,9.02658,8.86612,8.94635,1365470.848263,0
+APA.US,D,19951115,000000,8.90892,8.94635,8.86612,8.90892,377464.68515763,0
+APA.US,D,19951116,000000,8.98775,9.19001,8.98775,9.07581,1747299.0535711,0
+APA.US,D,19951117,000000,9.10691,9.10691,9.02658,9.10691,787675.96357843,0
+APA.US,D,19951120,000000,9.07581,9.10691,8.94635,8.98775,582435.03707044,0
+APA.US,D,19951121,000000,8.98775,9.15693,8.98775,9.07581,545863.04402695,0
+APA.US,D,19951122,000000,9.07581,9.23895,8.98775,9.23895,902033.10470154,0
+APA.US,D,19951124,000000,9.27945,9.27945,9.15693,9.23895,307048.65636976,0
+APA.US,D,19951127,000000,9.23895,9.23895,9.02658,9.10691,411852.89891244,0
+APA.US,D,19951128,000000,9.15693,9.15693,8.94635,8.98775,335705.33289766,0
+APA.US,D,19951129,000000,8.98775,8.98775,8.61583,8.74727,1344451.8464086,0
+APA.US,D,19951130,000000,8.86612,8.94635,8.77847,8.77847,862456.52212356,0
+APA.US,D,19951201,000000,8.86612,8.94635,8.77847,8.86612,751377.57395021,0
+APA.US,D,19951204,000000,8.90892,9.02658,8.90892,8.90892,643567.73226635,0
+APA.US,D,19951205,000000,8.86612,9.10691,8.86612,8.94635,785221.60969458,0
+APA.US,D,19951206,000000,8.98775,9.07581,8.82542,8.86612,534946.16679696,0
+APA.US,D,19951207,000000,8.90892,8.94635,8.53689,8.69725,6175318.9376687,0
+APA.US,D,19951208,000000,8.65694,8.74727,8.61583,8.69725,954436.74038293,0
+APA.US,D,19951211,000000,8.77847,9.23895,8.74727,9.19001,2663527.2284525,0
+APA.US,D,19951212,000000,9.19001,9.27945,8.98775,8.98775,1950358.2200038,0
+APA.US,D,19951213,000000,9.07581,9.10691,8.98775,9.10691,1117375.1462272,0
+APA.US,D,19951214,000000,9.19001,9.39791,9.19001,9.317,1755211.3412666,0
+APA.US,D,19951215,000000,9.39791,9.52153,9.317,9.52153,1610559.9415508,0
+APA.US,D,19951218,000000,9.56709,9.56709,9.23895,9.39791,963989.63896336,0
+APA.US,D,19951219,000000,9.3577,9.52153,9.27945,9.48785,799688.26407621,0
+APA.US,D,19951220,000000,9.60968,9.77014,9.60968,9.64633,1549426.2367482,0
+APA.US,D,19951221,000000,9.72854,9.77014,9.27945,9.3577,1090908.3066282,0
+APA.US,D,19951222,000000,9.317,9.39791,9.23895,9.317,872830.2309498,0
+APA.US,D,19951226,000000,9.27945,9.39791,9.27945,9.39791,152295.13202956,0
+APA.US,D,19951227,000000,9.30134,9.58393,9.30134,9.58393,359177.67902918,0
+APA.US,D,19951228,000000,9.58393,9.7533,9.58393,9.67208,735274.34711044,0
+APA.US,D,19951229,000000,9.79292,9.79292,9.67208,9.7533,408305.1409742,0
+APA.US,D,19960102,000000,9.7533,9.7533,9.5037,9.58393,487723.83269185,0
+APA.US,D,19960103,000000,9.58393,9.58393,9.17486,9.17486,1220542.8163117,0
+APA.US,D,19960104,000000,9.34017,9.46408,9.14079,9.17486,1366832.8076991,0
+APA.US,D,19960105,000000,9.2543,9.34017,9.14079,9.17486,668682.7084962,0
+APA.US,D,19960108,000000,9.2543,9.55322,9.2543,9.55322,872011.43991738,0
+APA.US,D,19960109,000000,9.5037,9.67208,9.46408,9.55322,1504933.8791557,0
+APA.US,D,19960110,000000,9.42347,9.5037,9.01341,9.05214,1837092.4637217,0
+APA.US,D,19960111,000000,9.17486,9.17486,8.84116,9.01341,1709090.4880695,0
+APA.US,D,19960112,000000,9.01341,9.05214,8.84116,8.84116,1404498.204797,0
+APA.US,D,19960115,000000,8.76183,8.84116,8.7234,8.76183,1101547.5420161,0
+APA.US,D,19960116,000000,8.80214,8.89108,8.76183,8.84116,804598.99105731,0
+APA.US,D,19960117,000000,8.84116,8.92377,8.7234,8.76183,413214.8583486,0
+APA.US,D,19960118,000000,8.84116,8.92377,8.56135,8.63207,1033315.2925169,0
+APA.US,D,19960119,000000,8.56135,8.7234,8.56135,8.67961,829162.72202983,0
+APA.US,D,19960122,000000,8.84116,8.84116,8.7234,8.80214,1177962.653806,0
+APA.US,D,19960123,000000,8.80214,8.84116,8.67961,8.67961,426318.54368737,0
+APA.US,D,19960124,000000,8.7234,8.84116,8.63207,8.67961,560326.66958848,0
+APA.US,D,19960125,000000,8.63207,8.7234,8.56135,8.59226,628832.52250294,0
+APA.US,D,19960126,000000,8.4734,8.59226,8.4734,8.59226,990189.942394,0
+APA.US,D,19960129,000000,8.63207,8.80214,8.56135,8.76183,976269.48523621,0
+APA.US,D,19960130,000000,8.76183,8.92377,8.76183,8.92377,907219.45431132,0
+APA.US,D,19960131,000000,8.84116,8.92377,8.76183,8.89108,648209.90386567,0
+APA.US,D,19960201,000000,8.63207,9.17486,8.63207,9.17486,1691892.8475686,0
+APA.US,D,19960202,000000,9.14079,9.14079,8.96419,9.01341,548319.4171242,0
+APA.US,D,19960205,000000,9.05214,9.09166,8.96419,9.01341,942975.68514249,0
+APA.US,D,19960206,000000,9.01341,9.01341,8.84116,8.89108,1508755.2405091,0
+APA.US,D,19960207,000000,8.84116,8.89108,8.63207,8.63207,2727116.2967456,0
+APA.US,D,19960208,000000,8.7234,8.76183,8.67961,8.7234,1116280.7325661,0
+APA.US,D,19960209,000000,8.7234,8.92377,8.7234,8.89108,1493475.8527353,0
+APA.US,D,19960212,000000,9.09166,9.09166,8.84116,9.05214,2953377.2347147,0
+APA.US,D,19960213,000000,8.92377,9.22201,8.92377,9.14079,1748384.3807719,0
+APA.US,D,19960214,000000,9.05214,9.09166,8.92377,9.05214,617364.40001561,0
+APA.US,D,19960215,000000,9.05214,9.2543,9.01341,9.2543,1188881.5502493,0
+APA.US,D,19960216,000000,9.2543,9.2543,9.09166,9.17486,609455.14114021,0
+APA.US,D,19960220,000000,9.01341,9.05214,8.89108,8.96419,1303513.3043944,0
+APA.US,D,19960221,000000,8.96419,8.96419,8.89108,8.96419,2796172.3853106,0
+APA.US,D,19960222,000000,9.05214,9.09166,8.89108,8.96419,2221377.0421272,0
+APA.US,D,19960223,000000,8.96419,8.96419,8.92377,8.92377,1150945.5785563,0
+APA.US,D,19960226,000000,8.92377,8.92377,8.89108,8.89108,969992.76039215,0
+APA.US,D,19960227,000000,8.92377,8.92377,8.80214,8.80214,461796.12306978,0
+APA.US,D,19960228,000000,8.89108,8.89108,8.76183,8.76183,123635.42668156,0
+APA.US,D,19960229,000000,8.7234,8.84116,8.59226,8.59226,665945.66473678,0
+APA.US,D,19960301,000000,8.67961,8.67961,8.42961,8.4734,1693810.090689,0
+APA.US,D,19960304,000000,8.4734,8.56135,8.35167,8.35167,1094452.0261396,0
+APA.US,D,19960305,000000,8.42961,8.42961,8.18091,8.22954,1356733.7118948,0
+APA.US,D,19960306,000000,8.27005,8.51133,8.22954,8.51133,2153964.5932671,0
+APA.US,D,19960307,000000,8.51133,8.63207,8.39089,8.42961,1340905.0980771,0
+APA.US,D,19960308,000000,8.27005,8.35167,8.06135,8.1406,1352641.7759462,0
+APA.US,D,19960311,000000,8.1406,8.27005,8.10098,8.27005,766933.59395944,0
+APA.US,D,19960312,000000,8.22954,8.27005,8.1406,8.18091,498645.75795534,0
+APA.US,D,19960313,000000,8.18091,8.30433,8.1406,8.18091,1305697.0836831,0
+APA.US,D,19960314,000000,8.27005,8.59226,8.27005,8.51133,2079999.7969343,0
+APA.US,D,19960315,000000,8.51133,8.51133,8.35167,8.4734,1090082.4483489,0
+APA.US,D,19960318,000000,8.4734,8.67961,8.42961,8.67961,596901.69145208,0
+APA.US,D,19960319,000000,8.67961,8.7234,8.63207,8.67961,866554.51571243,0
+APA.US,D,19960320,000000,8.67961,8.67961,8.59226,8.67961,465073.30641284,0
+APA.US,D,19960321,000000,8.7234,8.84116,8.67961,8.76183,717536.56702594,0
+APA.US,D,19960322,000000,8.76183,8.80214,8.59226,8.76183,515840.36963609,0
+APA.US,D,19960325,000000,8.76183,8.84116,8.67961,8.7234,346081.0609373,0
+APA.US,D,19960326,000000,8.76183,8.96419,8.7234,8.89108,861371.19492275,0
+APA.US,D,19960327,000000,8.95477,9.44725,8.90892,9.44725,5670395.4452626,0
+APA.US,D,19960328,000000,9.36563,9.36563,8.86612,9.11454,5264275.0931838,0
+APA.US,D,19960329,000000,9.15693,9.19645,8.86612,8.90892,1429607.1233866,0
+APA.US,D,19960401,000000,8.90892,8.98775,8.86612,8.95477,880468.91523004,0
+APA.US,D,19960402,000000,8.95477,8.95477,8.78659,8.86612,787402.36016316,0
+APA.US,D,19960403,000000,8.90892,8.90892,8.78659,8.86612,839261.8178341,0
+APA.US,D,19960404,000000,9.0351,9.28708,8.98775,9.15693,2139229.3835037,0
+APA.US,D,19960408,000000,9.0351,9.07581,8.95477,8.98775,396295.86929651,0
+APA.US,D,19960409,000000,9.0351,9.23895,9.0351,9.23895,909680.87544205,0
+APA.US,D,19960410,000000,9.11454,9.40673,9.11454,9.40673,2643053.4142152,0
+APA.US,D,19960411,000000,9.36563,9.40673,9.19645,9.36563,1978198.1247127,0
+APA.US,D,19960412,000000,9.40673,9.40673,9.28708,9.32492,630468.08535438,0
+APA.US,D,19960415,000000,9.28708,9.36563,9.23895,9.36563,1371199.3566698,0
+APA.US,D,19960416,000000,9.36563,9.65326,9.36563,9.65326,2853754.2937482,0
+APA.US,D,19960417,000000,9.61761,9.85928,9.61761,9.65326,5375632.692806,0
+APA.US,D,19960418,000000,9.61761,9.69586,9.576,9.576,2248125.5619951,0
+APA.US,D,19960419,000000,9.40673,9.52945,9.40673,9.52945,1337903.5373627,0
+APA.US,D,19960422,000000,9.49578,9.576,9.36563,9.40673,1067157.3090479,0
+APA.US,D,19960423,000000,9.40673,9.65326,9.40673,9.65326,1373381.1167451,0
+APA.US,D,19960424,000000,9.65326,9.65326,9.49578,9.49578,852903.62354313,0
+APA.US,D,19960425,000000,9.576,9.65326,9.44725,9.61761,2469196.1119275,0
+APA.US,D,19960426,000000,9.61761,9.61761,9.49578,9.576,676048.79896785,0
+APA.US,D,19960429,000000,9.576,9.77806,9.576,9.77806,1802157.0431364,0
+APA.US,D,19960430,000000,9.73646,9.73646,9.576,9.65326,2348021.0967701,0
+APA.US,D,19960501,000000,9.576,9.69586,9.52945,9.61761,1900683.5512283,0
+APA.US,D,19960502,000000,9.61761,9.61761,9.28708,9.28708,860277.79086837,0
+APA.US,D,19960503,000000,9.36563,9.40673,9.23895,9.28708,557593.66425587,0
+APA.US,D,19960506,000000,9.28708,9.40673,9.11454,9.15693,294763.76206341,0
+APA.US,D,19960507,000000,9.15693,9.19645,9.0351,9.07581,441603.98910142,0
+APA.US,D,19960508,000000,9.0351,9.07581,8.74727,8.90892,1100182.5537599,0
+APA.US,D,19960509,000000,8.95477,9.11454,8.82542,8.86612,1076436.6042131,0
+APA.US,D,19960510,000000,8.90892,8.98775,8.82542,8.95477,1454171.8639658,0
+APA.US,D,19960513,000000,9.0351,9.15693,8.98775,9.11454,867100.71293628,0
+APA.US,D,19960514,000000,9.11454,9.32492,9.11454,9.28708,1916516.2034728,0
+APA.US,D,19960515,000000,9.28708,9.28708,9.11454,9.15693,588164.55508396,0
+APA.US,D,19960516,000000,9.07581,9.11454,8.98775,8.98775,529213.61996334,0
+APA.US,D,19960517,000000,8.90892,9.15693,8.90892,9.11454,441603.98910142,0
+APA.US,D,19960520,000000,9.11454,9.44725,8.98775,9.32492,1945990.6614265,0
+APA.US,D,19960521,000000,9.52945,9.65326,9.44725,9.65326,3014508.9203039,0
+APA.US,D,19960522,000000,9.61761,9.94542,9.40673,9.94542,4333040.1243372,0
+APA.US,D,19960523,000000,10.0673,10.0673,9.94542,9.98508,3485865.009201,0
+APA.US,D,19960524,000000,9.94542,9.98508,9.8266,9.85928,1626389.5649753,0
+APA.US,D,19960528,000000,9.90781,9.90781,9.65326,9.65326,806230.51548196,0
+APA.US,D,19960529,000000,9.69586,9.77806,9.69586,9.73646,819335.21042743,0
+APA.US,D,19960530,000000,9.69586,9.73646,9.576,9.73646,1120920.8849521,0
+APA.US,D,19960531,000000,9.65326,9.65326,9.49578,9.49578,1078078.2247047,0
+APA.US,D,19960603,000000,9.52945,9.576,9.49578,9.52945,299129.30142737,0
+APA.US,D,19960604,000000,9.49578,9.73646,9.49578,9.65326,900119.90000804,0
+APA.US,D,19960605,000000,9.61761,9.65326,9.52945,9.61761,979277.1035908,0
+APA.US,D,19960606,000000,9.65326,9.65326,9.44725,9.49578,537671.09527599,0
+APA.US,D,19960607,000000,9.40673,9.69586,9.28708,9.65326,743460.23822122,0
+APA.US,D,19960610,000000,9.576,9.61761,9.52945,9.52945,397114.66032894,0
+APA.US,D,19960611,000000,9.44725,9.69586,9.44725,9.576,738549.51124012,0
+APA.US,D,19960612,000000,9.65326,9.69586,9.52945,9.576,477626.75610097,0
+APA.US,D,19960613,000000,9.61761,9.73646,9.576,9.73646,1047778.9180785,0
+APA.US,D,19960614,000000,9.8266,9.98508,9.77806,9.94542,3202833.8865798,0
+APA.US,D,19960617,000000,9.90781,10.0673,9.90781,10.0266,1308426.0505889,0
+APA.US,D,19960618,000000,10.0266,10.1892,9.98508,10.1535,1654229.4696842,0
+APA.US,D,19960619,000000,10.1535,10.3169,10.1069,10.2406,1974647.3379544,0
+APA.US,D,19960620,000000,10.2772,10.2772,10.1535,10.1892,1146581.048799,0
+APA.US,D,19960621,000000,10.2406,10.3644,10.1535,10.2772,1270492.0981092,0
+APA.US,D,19960624,000000,10.1892,10.3169,10.1535,10.2772,1079712.7779494,0
+APA.US,D,19960625,000000,10.3169,10.4476,10.2772,10.3991,767210.2261948,0
+APA.US,D,19960626,000000,10.3813,10.5893,10.3813,10.3813,958258.10173644,0
+APA.US,D,19960627,000000,10.4635,10.7606,10.3813,10.7606,1944902.3054056,0
+APA.US,D,19960628,000000,11.0509,11.1301,10.8825,10.925,2326458.9265119,0
+APA.US,D,19960701,000000,10.925,11.0023,10.8389,10.925,1439430.5965623,0
+APA.US,D,19960702,000000,10.8825,10.9686,10.7101,10.7943,1768864.2526494,0
+APA.US,D,19960703,000000,10.8389,11.0895,10.7943,11.0895,1733100.9545712,0
+APA.US,D,19960705,000000,11.0023,11.0023,10.8825,11.0023,370096.57547256,0
+APA.US,D,19960708,000000,10.8825,11.2143,10.8825,11.0895,904760.05239397,0
+APA.US,D,19960709,000000,11.0023,11.3331,11.0023,11.2995,1579173.2885104,0
+APA.US,D,19960710,000000,11.2995,11.5104,11.2143,11.4629,1884305.7113666,0
+APA.US,D,19960711,000000,11.3817,11.5104,11.1301,11.2995,1451437.8490265,0
+APA.US,D,19960712,000000,11.2995,11.2995,11.0895,11.1736,1357010.3441302,0
+APA.US,D,19960715,000000,11.2143,11.2143,10.925,10.925,1373381.1167451,0
+APA.US,D,19960716,000000,10.9686,11.0023,10.3813,10.7101,1699808.1640842,0
+APA.US,D,19960717,000000,10.6319,10.7943,10.4288,10.7101,1076436.6042131,0
+APA.US,D,19960718,000000,10.7101,10.925,10.7101,10.7943,782766.24620403,0
+APA.US,D,19960719,000000,10.7101,10.7606,10.5536,10.6319,548589.99171938,0
+APA.US,D,19960722,000000,10.6319,10.6319,10.4288,10.4288,1232822.6625846,0
+APA.US,D,19960723,000000,10.3813,10.4635,10.1307,10.1703,949525.00379513,0
+APA.US,D,19960724,000000,9.89098,10.092,9.80184,9.92267,1713727.6116354,0
+APA.US,D,19960725,000000,10.0525,10.1307,9.76222,9.89098,1344723.4306105,0
+APA.US,D,19960726,000000,9.97315,10.0098,9.80184,9.84542,763657.42022308,0
+APA.US,D,19960729,000000,9.97315,10.0525,9.89098,9.92267,446241.11266725,0
+APA.US,D,19960730,000000,9.63939,9.84542,9.55322,9.55322,1810075.388472,0
+APA.US,D,19960731,000000,9.55322,9.55322,9.22201,9.47299,2239118.8606385,0
+APA.US,D,19960801,000000,9.47299,9.76222,9.43139,9.63939,1066884.7152394,0
+APA.US,D,19960802,000000,9.76222,9.80184,9.51262,9.76222,1088718.4696994,0
+APA.US,D,19960805,000000,9.71269,9.97315,9.71269,9.92267,1432339.1191126,0
+APA.US,D,19960806,000000,10.0525,10.0525,9.89098,10.0098,1072070.0552423,0
+APA.US,D,19960807,000000,9.92267,10.2247,9.92267,10.1703,1433980.7396042,0
+APA.US,D,19960808,000000,10.1307,10.2247,10.092,10.1703,833255.66758521,0
+APA.US,D,19960809,000000,10.2247,10.2555,10.092,10.1307,840352.1930684,0
+APA.US,D,19960812,000000,10.1307,10.1703,10.0525,10.0525,838989.22402553,0
+APA.US,D,19960813,000000,9.97315,10.0098,9.84542,9.89098,1314978.3980617,0
+APA.US,D,19960814,000000,9.89098,10.0098,9.84542,9.92267,789313.54564327,0
+APA.US,D,19960815,000000,9.80184,10.092,9.80184,10.0098,612183.09843933,0
+APA.US,D,19960816,000000,10.092,10.1703,10.0525,10.1703,684511.32231399,0
+APA.US,D,19960819,000000,10.2247,10.4288,10.1703,10.4288,927140.0040778,0
+APA.US,D,19960820,000000,10.4288,10.4288,10.303,10.303,715623.36233244,0
+APA.US,D,19960821,000000,10.2555,10.303,10.1307,10.2247,937790.34513941,0
+APA.US,D,19960822,000000,9.71269,10.092,9.71269,9.97315,1806799.2147357,0
+APA.US,D,19960823,000000,10.0098,10.0098,9.92267,9.97315,707160.8389863,0
+APA.US,D,19960826,000000,10.0098,10.0525,9.80184,9.89098,622011.61964842,0
+APA.US,D,19960827,000000,9.97315,10.0525,9.92267,9.97315,637567.63965765,0
+APA.US,D,19960828,000000,9.97315,10.0098,9.92267,9.92267,1000559.6127935,0
+APA.US,D,19960829,000000,9.92267,9.97315,9.84542,9.89098,609179.51851153,0
+APA.US,D,19960830,000000,9.84542,9.89098,9.76222,9.76222,732817.97401319,0
+APA.US,D,19960903,000000,10.0525,10.1703,10.0098,10.0525,893027.41295165,0
+APA.US,D,19960904,000000,10.092,10.092,9.84542,9.84542,1158590.3204767,0
+APA.US,D,19960905,000000,9.97315,10.0098,9.89098,9.97315,1213171.6778066,0
+APA.US,D,19960906,000000,9.97315,10.0525,9.89098,10.0525,656671.41760512,0
+APA.US,D,19960909,000000,10.1703,10.2555,10.1307,10.2247,996192.0542161,0
+APA.US,D,19960910,000000,10.2247,10.2555,10.092,10.092,425227.15884638,0
+APA.US,D,19960911,000000,10.1703,10.3813,10.1307,10.3813,1588726.1870908,0
+APA.US,D,19960912,000000,10.303,10.303,10.0098,10.0525,1757394.1109487,0
+APA.US,D,19960913,000000,10.092,10.1307,9.92267,9.97315,1078347.7896932,0
+APA.US,D,19960916,000000,9.97315,10.0525,9.89098,10.0525,1477370.6066821,0
+APA.US,D,19960917,000000,10.1307,10.1307,9.97315,10.0525,1221909.8237814,0
+APA.US,D,19960918,000000,10.0525,10.0525,9.89098,9.89098,472444.44491799,0
+APA.US,D,19960919,000000,9.89098,10.0098,9.80184,9.84542,1593636.9140719,0
+APA.US,D,19960920,000000,9.76222,9.92267,9.76222,9.92267,1104273.4801018,0
+APA.US,D,19960923,000000,9.97315,10.0525,9.84542,9.97315,1370930.8012879,0
+APA.US,D,19960924,000000,9.97315,10.0525,9.89098,10.0098,1666784.9385857,0
+APA.US,D,19960925,000000,10.0098,10.2247,10.0098,10.2247,1326985.650526,0
+APA.US,D,19960926,000000,10.1138,10.199,10.0742,10.1535,1354002.7257756,0
+APA.US,D,19960927,000000,10.1535,10.1535,9.98508,9.98508,1186428.2059722,0
+APA.US,D,19960930,000000,10.0346,10.0346,9.86621,9.86621,2087918.14227,0
+APA.US,D,19961001,000000,9.86621,10.0742,9.8266,9.95536,2604023.0288611,0
+APA.US,D,19961002,000000,10.0346,10.1535,9.86621,10.1138,1304879.3022574,0
+APA.US,D,19961003,000000,10.1535,10.408,10.1138,10.408,1420603.4508501,0
+APA.US,D,19961004,000000,10.4476,10.7032,10.408,10.5258,1218086.4432145,0
+APA.US,D,19961007,000000,10.615,10.7854,10.5258,10.7359,566603.39443255,0
+APA.US,D,19961008,000000,10.824,10.9072,10.6586,10.824,1907781.0863182,0
+APA.US,D,19961009,000000,10.8676,10.9072,10.7854,10.824,1641130.8323789,0
+APA.US,D,19961010,000000,10.8676,10.9072,10.6586,10.6586,1394944.2966098,0
+APA.US,D,19961011,000000,10.7032,10.7359,10.615,10.7359,682326.53341862,0
+APA.US,D,19961014,000000,10.7854,11.1142,10.7854,11.1142,680413.32872512,0
+APA.US,D,19961015,000000,11.2766,11.2766,10.9548,10.9548,962352.05689852,0
+APA.US,D,19961016,000000,11.034,11.034,10.6586,10.7359,1232008.9195857,0
+APA.US,D,19961017,000000,10.7854,11.1578,10.7359,11.034,935331.95282876,0
+APA.US,D,19961018,000000,11.4055,11.4055,11.1142,11.2469,1213991.4784457,0
+APA.US,D,19961021,000000,11.1964,11.4055,11.0756,11.0756,918403.87731639,0
+APA.US,D,19961022,000000,11.1578,11.2469,11.1142,11.2469,552137.74965762,0
+APA.US,D,19961023,000000,11.2766,11.3648,11.1964,11.2766,408030.52795223,0
+APA.US,D,19961024,000000,11.4055,11.4055,11.034,11.1142,825887.55790016,0
+APA.US,D,19961025,000000,11.034,11.1142,10.824,10.9855,919229.73559569,0
+APA.US,D,19961028,000000,10.9855,11.2469,10.9548,11.1578,825070.78608114,0
+APA.US,D,19961029,000000,11.1142,11.2766,11.1142,11.2469,1322618.0919486,0
+APA.US,D,19961030,000000,11.1578,11.6164,11.1578,11.5768,3101304.8081669,0
+APA.US,D,19961031,000000,11.6551,11.9066,11.6551,11.8155,2748135.2986,0
+APA.US,D,19961101,000000,11.8155,11.8155,11.4055,11.4936,1146851.6233942,0
+APA.US,D,19961104,000000,11.4055,11.5262,11.4055,11.5262,332155.55574602,0
+APA.US,D,19961105,000000,11.5262,11.6164,11.4055,11.4055,509560.61597193,0
+APA.US,D,19961106,000000,11.4936,11.6956,11.445,11.6164,521844.50067158,0
+APA.US,D,19961107,000000,11.6551,11.7848,11.5768,11.6551,809510.72764513,0
+APA.US,D,19961108,000000,11.6551,11.8155,11.5262,11.6164,478170.93411142,0
+APA.US,D,19961111,000000,11.6164,11.9066,11.5768,11.9066,436961.8175021,0
+APA.US,D,19961112,000000,11.864,11.864,11.6956,11.7363,447607.11053021,0
+APA.US,D,19961113,000000,11.7363,11.8155,11.6956,11.7363,364088.40601029,0
+APA.US,D,19961114,000000,11.7848,11.9947,11.7848,11.9947,550773.77100805,0
+APA.US,D,19961115,000000,11.8155,12.0681,11.8155,11.9472,908588.48099437,0
+APA.US,D,19961118,000000,11.9947,12.1176,11.9947,12.0681,603721.58469988,0
+APA.US,D,19961119,000000,12.0344,12.3246,11.9947,12.0681,1803524.0506061,0
+APA.US,D,19961120,000000,11.9472,12.4464,11.9472,12.3246,1212902.1128181,0
+APA.US,D,19961121,000000,12.3246,12.4871,12.1176,12.1543,1810617.5472691,0
+APA.US,D,19961122,000000,12.1543,12.4871,12.1543,12.4464,2309261.2860111,0
+APA.US,D,19961125,000000,12.5742,12.6148,12.4871,12.5742,993194.53192849,0
+APA.US,D,19961126,000000,12.6148,12.6148,12.3622,12.5296,777303.26435889,0
+APA.US,D,19961127,000000,12.5296,12.5742,12.2434,12.278,351806.54052403,0
+APA.US,D,19961129,000000,12.0681,12.278,12.0681,12.1176,303768.4442066,0
+APA.US,D,19961202,000000,11.9066,12.1928,11.9066,12.1176,526754.21804599,0
+APA.US,D,19961203,000000,12.1543,12.2434,11.9947,12.1543,509287.01255667,0
+APA.US,D,19961204,000000,12.0344,12.0681,11.8155,11.9066,674678.76267809,0
+APA.US,D,19961205,000000,12.0681,12.1928,12.0344,12.1543,465617.48442329,0
+APA.US,D,19961206,000000,11.9947,12.2434,11.9066,12.1928,956893.11348018,0
+APA.US,D,19961209,000000,12.2434,12.4068,12.1543,12.278,1104547.0835171,0
+APA.US,D,19961210,000000,12.3622,12.3622,11.864,11.9066,595804.24897089,0
+APA.US,D,19961211,000000,11.8155,11.9066,11.5768,11.6164,581343.65222945,0
+APA.US,D,19961212,000000,11.5262,11.6956,11.3648,11.3648,764478.23046889,0
+APA.US,D,19961213,000000,11.3648,11.4055,11.2766,11.2766,1421965.4102863,0
+APA.US,D,19961216,000000,11.3183,11.6551,11.3183,11.445,2124488.1161001,0
+APA.US,D,19961217,000000,11.445,11.6164,11.445,11.5768,2384317.4671848,0
+APA.US,D,19961218,000000,11.6956,12.1176,11.6956,12.0681,1266669.727149,0
+APA.US,D,19961219,000000,12.0681,12.4464,11.9472,12.4464,1018299.4120913,0
+APA.US,D,19961220,000000,12.4871,12.5742,12.4068,12.4871,1442705.760692,0
+APA.US,D,19961223,000000,12.4068,12.4464,12.1176,12.1543,692971.82644673,0
+APA.US,D,19961224,000000,12.1928,12.278,12.1543,12.278,308409.60619923,0
+APA.US,D,19961226,000000,12.1928,12.278,12.0681,12.1543,240723.55392389,0
+APA.US,D,19961227,000000,12.18,12.2166,12.0591,12.0591,224078.16828707,0
+APA.US,D,19961230,000000,12.0998,12.0998,11.9314,11.969,457973.75210957,0
+APA.US,D,19961231,000000,11.6818,11.8006,11.3817,11.7204,1546969.8636509,0
+APA.US,D,19970102,000000,11.761,12.0106,11.5936,12.0106,1028129.9525138,0
+APA.US,D,19970103,000000,12.0106,12.0998,11.761,12.0106,1170322.959919,0
+APA.US,D,19970106,000000,12.0106,12.0591,11.8809,12.0106,813878.28622248,0
+APA.US,D,19970107,000000,12.0106,12.0591,11.761,12.0591,1903411.5085274,0
+APA.US,D,19970108,000000,12.3404,12.3404,12.1295,12.2612,1657506.6530272,0
+APA.US,D,19970109,000000,12.2612,12.7664,12.2166,12.7198,2098285.793456,0
+APA.US,D,19970110,000000,12.5514,13.008,12.5198,13.008,1142209.4517949,0
+APA.US,D,19970113,000000,12.9288,13.2606,12.591,12.6386,1556521.7526247,0
+APA.US,D,19970114,000000,12.5514,12.9288,12.4306,12.8486,1907510.511723,0
+APA.US,D,19970115,000000,12.799,13.008,12.7664,12.8486,654759.22251831,0
+APA.US,D,19970116,000000,12.799,13.1397,12.799,13.0982,1279223.1768372,0
+APA.US,D,19970117,000000,13.008,13.0585,12.8901,12.9674,927411.58827968,0
+APA.US,D,19970120,000000,12.9288,12.9674,12.7198,12.7664,445692.89623001,0
+APA.US,D,19970121,000000,12.799,12.799,12.591,12.6782,901489.93629779,0
+APA.US,D,19970122,000000,12.7198,12.799,12.389,12.4702,783310.42421448,0
+APA.US,D,19970123,000000,12.389,12.8901,12.389,12.6782,1560340.0851581,0
+APA.US,D,19970124,000000,12.6386,12.6782,12.3404,12.389,1492922.5882646,0
+APA.US,D,19970127,000000,12.2612,12.591,12.2166,12.4306,749742.01109878,0
+APA.US,D,19970128,000000,12.4702,12.591,12.2612,12.2612,494551.80279325,0
+APA.US,D,19970129,000000,12.3404,12.5514,12.3404,12.4702,1068251.722709,0
+APA.US,D,19970130,000000,12.5198,12.799,12.5198,12.6386,735274.34711044,0
+APA.US,D,19970131,000000,12.6782,12.8901,12.6782,12.799,614638.46192988,0
+APA.US,D,19970203,000000,12.799,12.9674,12.5198,12.5198,1470268.0235588,0
+APA.US,D,19970204,000000,12.5514,12.591,12.18,12.18,1485560.5362197,0
+APA.US,D,19970205,000000,12.2166,12.3404,12.0591,12.2166,1556796.3656466,0
+APA.US,D,19970206,000000,12.1295,12.1295,11.8809,11.969,348799.93177614,0
+APA.US,D,19970207,000000,12.0591,12.1295,11.5936,11.7204,785492.18428976,0
+APA.US,D,19970210,000000,11.5936,11.7204,11.1816,11.3083,2416522.9112577,0
+APA.US,D,19970211,000000,11.4292,11.7204,11.341,11.6818,1998121.7032993,0
+APA.US,D,19970212,000000,11.6818,11.8006,11.5936,11.761,938057.89091449,0
+APA.US,D,19970213,000000,11.761,11.761,11.341,11.4292,2477115.4668699,0
+APA.US,D,19970214,000000,11.341,11.5936,11.341,11.5936,2157784.9450139,0
+APA.US,D,19970218,000000,11.5599,11.5936,11.2618,11.341,1132110.3559906,0
+APA.US,D,19970219,000000,11.341,11.7204,11.341,11.4678,1081896.5572381,0
+APA.US,D,19970220,000000,11.5599,11.6818,11.3817,11.4292,1476009.6568527,0
+APA.US,D,19970221,000000,11.341,11.4678,11.3083,11.341,569877.54895552,0
+APA.US,D,19970224,000000,11.2618,11.3817,11.1301,11.1301,1043137.7560858,0
+APA.US,D,19970225,000000,11.1301,11.1816,10.925,11.0112,1228456.1136139,0
+APA.US,D,19970226,000000,10.925,11.1301,10.8913,11.0509,1161315.2489558,0
+APA.US,D,19970227,000000,11.0509,11.0974,10.7606,10.8488,1004654.5775622,0
+APA.US,D,19970228,000000,10.7606,10.8913,10.7606,10.8013,1433430.5039536,0
+APA.US,D,19970303,000000,10.7606,10.7606,10.4288,10.4288,1058148.588478,0
+APA.US,D,19970304,000000,10.5893,11.0112,10.5893,11.0112,2782797.11577,0
+APA.US,D,19970305,000000,11.0112,11.341,10.9686,11.341,1460179.0238215,0
+APA.US,D,19970306,000000,11.341,11.6392,11.341,11.5599,859187.41563408,0
+APA.US,D,19970307,000000,11.5599,11.5599,11.2232,11.3083,804598.99105731,0
+APA.US,D,19970310,000000,11.3083,11.5104,11.3083,11.4292,431770.41985883,0
+APA.US,D,19970311,000000,11.4292,11.4292,11.1816,11.1816,445971.54767877,0
+APA.US,D,19970312,000000,11.2618,11.2618,11.0509,11.0974,501106.16947938,0
+APA.US,D,19970313,000000,11.1816,11.1816,10.8913,10.925,671677.2019637,0
+APA.US,D,19970314,000000,10.925,11.1301,10.925,11.0509,1246196.9225186,0
+APA.US,D,19970317,000000,11.0112,11.2232,10.9686,11.0509,455521.41743911,0
+APA.US,D,19970318,000000,11.0509,11.1816,11.0509,11.1816,448698.4953712,0
+APA.US,D,19970319,000000,11.2618,11.3083,11.1301,11.2232,267471.06418508,0
+APA.US,D,19970320,000000,11.3083,11.3083,11.0974,11.3083,637020.4328271,0
+APA.US,D,19970321,000000,11.341,11.3817,11.2232,11.2618,271836.60354904,0
+APA.US,D,19970324,000000,11.341,11.341,11.0974,11.1301,448421.86313584,0
+APA.US,D,19970325,000000,11.1301,11.3817,11.0112,11.341,1223819.9996548,0
+APA.US,D,19970326,000000,11.3252,11.3728,11.1964,11.3728,2214283.5454641,0
+APA.US,D,19970327,000000,11.4936,11.7036,11.454,11.5847,1359465.7076208,0
+APA.US,D,19970331,000000,11.4055,11.4936,11.1964,11.1964,821523.0281429,0
+APA.US,D,19970401,000000,11.2469,11.3728,11.1964,11.2856,618459.82328339,0
+APA.US,D,19970402,000000,11.4055,11.454,11.0756,11.1142,2119578.3987257,0
+APA.US,D,19970403,000000,11.0756,11.0756,10.615,10.7032,1169232.5846847,0
+APA.US,D,19970404,000000,10.7032,10.9855,10.615,10.7854,952253.97070094,0
+APA.US,D,19970407,000000,10.7854,10.824,10.7359,10.824,327239.78073142,0
+APA.US,D,19970408,000000,11.0756,11.1142,10.7854,10.8676,394389.73184991,0
+APA.US,D,19970409,000000,10.8676,11.1657,10.8676,11.034,1052963.2484749,0
+APA.US,D,19970410,000000,10.9548,10.9548,10.5784,10.6586,1228184.529412,0
+APA.US,D,19970411,000000,10.5784,10.615,10.408,10.4476,629923.90734393,0
+APA.US,D,19970414,000000,10.5258,10.5258,10.3644,10.4476,435868.41344771,0
+APA.US,D,19970415,000000,10.408,10.4476,10.2475,10.3644,962626.66992049,0
+APA.US,D,19970416,000000,10.3169,10.4476,10.2475,10.2475,1182605.835012,0
+APA.US,D,19970417,000000,10.2475,10.2475,10.0673,10.2475,1485560.5362197,0
+APA.US,D,19970418,000000,10.2852,10.408,10.2852,10.408,1234463.2734696,0
+APA.US,D,19970421,000000,10.4932,10.7854,10.4476,10.5784,1364376.4346019,0
+APA.US,D,19970422,000000,10.7032,10.7032,10.4476,10.4932,724085.88567858,0
+APA.US,D,19970423,000000,10.5258,10.7359,10.4932,10.7032,439964.38782319,0
+APA.US,D,19970424,000000,10.9548,11.3728,10.9161,11.2856,2755501.3890716,0
+APA.US,D,19970425,000000,11.2856,11.2856,11.1142,11.2469,1816898.3105399,0
+APA.US,D,19970428,000000,11.2469,11.2469,10.8676,11.0756,1098819.584717,0
+APA.US,D,19970429,000000,11.1657,11.2856,11.0756,11.2469,808144.72978216,0
+APA.US,D,19970430,000000,11.1657,11.454,11.1142,11.3728,1039862.5919562,0
+APA.US,D,19970501,000000,11.3728,11.3728,10.9548,11.0756,1970284.8274105,0
+APA.US,D,19970502,000000,10.9855,11.0756,10.7854,10.9855,2453915.7145469,0
+APA.US,D,19970505,000000,11.0756,11.0756,10.824,10.9548,2646876.7947821,0
+APA.US,D,19970506,000000,10.9161,11.1964,10.7359,11.034,2734759.0194526,0
+APA.US,D,19970507,000000,11.034,11.4936,10.9855,11.2469,2066627.5562137,0
+APA.US,D,19970508,000000,11.1657,11.6164,11.1142,11.454,2082180.5474029,0
+APA.US,D,19970509,000000,11.454,11.864,11.4055,11.5847,1445164.1530025,0
+APA.US,D,19970512,000000,11.6551,11.7848,11.5342,11.7036,1403679.4137646,0
+APA.US,D,19970513,000000,11.7036,11.7442,11.5847,11.6164,1523765.0632945,0
+APA.US,D,19970514,000000,11.6164,11.6164,11.4936,11.6164,1244562.3692738,0
+APA.US,D,19970515,000000,11.6164,11.6164,11.4936,11.4936,583526.42191144,0
+APA.US,D,19970516,000000,11.5342,11.7036,11.3252,11.7036,699791.71969455,0
+APA.US,D,19970519,000000,11.6551,11.9155,11.5847,11.5847,994281.87834269,0
+APA.US,D,19970520,000000,11.6164,11.7036,11.4936,11.5847,534397.95035971,0
+APA.US,D,19970521,000000,11.2856,11.4055,11.0756,11.3728,1756033.1611191,0
+APA.US,D,19970522,000000,11.454,11.6164,11.4055,11.6164,723534.64042124,0
+APA.US,D,19970523,000000,11.6164,11.7848,11.5847,11.6551,668132.47284555,0
+APA.US,D,19970527,000000,11.5847,11.7036,11.4936,11.5342,867100.71293628,0
+APA.US,D,19970528,000000,11.4936,11.5847,11.3252,11.4055,771302.16214349,0
+APA.US,D,19970529,000000,11.4055,11.4055,11.2469,11.3252,902307.71772351,0
+APA.US,D,19970530,000000,11.1142,11.454,11.0756,11.454,1338997.9510238,0
+APA.US,D,19970602,000000,11.454,11.5847,11.2856,11.4936,727354.99216806,0
+APA.US,D,19970603,000000,11.454,11.6164,11.454,11.5342,837075.00972532,0
+APA.US,D,19970604,000000,11.5847,11.6551,11.4936,11.5847,569057.7483164,0
+APA.US,D,19970605,000000,11.5847,11.6164,11.4936,11.5847,441328.36647275,0
+APA.US,D,19970606,000000,11.4936,11.7848,11.4936,11.6551,1607830.9746449,0
+APA.US,D,19970609,000000,11.6164,11.7036,11.2856,11.3252,1244836.9822958,0
+APA.US,D,19970610,000000,11.2856,11.3252,11.034,11.1657,830255.11647752,0
+APA.US,D,19970611,000000,11.1142,11.2469,11.1142,11.1142,1105912.0717733,0
+APA.US,D,19970612,000000,11.1142,11.3252,11.1142,11.2856,1922520.3345084,0
+APA.US,D,19970613,000000,11.4055,11.5847,11.4055,11.5847,1718643.3866499,0
+APA.US,D,19970616,000000,11.5847,11.5847,11.454,11.5342,859187.41563408,0
+APA.US,D,19970617,000000,11.454,11.5847,11.454,11.5847,1030038.1091739,0
+APA.US,D,19970618,000000,11.4936,11.5847,11.2856,11.2856,1058148.588478,0
+APA.US,D,19970619,000000,11.2469,11.3728,11.1964,11.2469,1549152.6333329,0
+APA.US,D,19970620,000000,11.3252,11.3252,11.0756,11.1142,921687.11829964,0
+APA.US,D,19970623,000000,11.2469,11.2856,11.1657,11.1657,1091171.8139765,0
+APA.US,D,19970624,000000,11.2469,11.2618,10.9548,10.9548,769389.96705669,0
+APA.US,D,19970625,000000,11.034,11.0756,10.9548,11.034,1318794.7113817,0
+APA.US,D,19970626,000000,10.933,11.1142,10.933,11.0587,1082170.1606534,0
+APA.US,D,19970627,000000,11.0587,11.1142,11.0112,11.0756,2292339.2681389,0
+APA.US,D,19970630,000000,11.0974,11.0974,10.8913,10.8913,1927704.6649047,0
+APA.US,D,19970701,000000,10.933,11.1399,10.8913,11.1399,2278147.2267792,0
+APA.US,D,19970702,000000,11.2618,11.3728,11.2311,11.3252,1782236.4933699,0
+APA.US,D,19970703,000000,11.4382,11.4678,11.3886,11.454,800505.03589524,0
+APA.US,D,19970707,000000,11.5342,11.5599,11.4382,11.4678,953070.74251997,0
+APA.US,D,19970708,000000,11.5599,11.6016,11.4382,11.4678,960981.01100207,0
+APA.US,D,19970709,000000,11.4382,11.4382,11.0974,11.1399,951432.15084843,0
+APA.US,D,19970710,000000,11.1142,11.2311,11.0756,11.2044,1523765.0632945,0
+APA.US,D,19970711,000000,11.2935,11.4133,11.1886,11.4133,720260.48589828,0
+APA.US,D,19970714,000000,11.35,11.5342,11.0587,11.0974,902851.89573396,0
+APA.US,D,19970715,000000,11.1399,11.1399,10.7854,10.8013,1858107.4271493,0
+APA.US,D,19970716,000000,10.8488,10.9775,10.7438,10.8676,2070445.8887472,0
+APA.US,D,19970717,000000,11.1399,11.5599,11.034,11.4382,1890313.8808288,0
+APA.US,D,19970718,000000,11.4382,11.4382,11.2044,11.3728,908041.27416383,0
+APA.US,D,19970721,000000,11.2311,11.3083,11.1399,11.2311,558690.09713035,0
+APA.US,D,19970722,000000,11.2618,11.35,11.2311,11.2618,930145.60321899,0
+APA.US,D,19970723,000000,12.0591,12.0591,11.7442,11.8977,6514841.5934931,0
+APA.US,D,19970724,000000,11.8977,12.186,11.767,12.0591,4610337.6905181,0
+APA.US,D,19970725,000000,12.0591,12.0591,11.6016,12.0591,13246115.603746,0
+APA.US,D,19970728,000000,11.9611,12.0443,11.8323,11.9374,1645219.7395075,0
+APA.US,D,19970729,000000,11.8075,12.0591,11.767,11.9947,1146581.048799,0
+APA.US,D,19970730,000000,12.0443,12.186,11.9789,12.1711,1369291.2000098,0
+APA.US,D,19970731,000000,12.2345,12.3157,11.8075,11.8075,1909692.2717983,0
+APA.US,D,19970801,000000,11.857,12.1226,11.7442,12.1226,1224634.7522605,0
+APA.US,D,19970804,000000,12.0849,12.1226,11.857,12.0176,1983109.8613006,0
+APA.US,D,19970805,000000,12.0176,12.3801,11.9947,12.2949,2799718.1240355,0
+APA.US,D,19970806,000000,12.3553,12.3553,12.186,12.2345,1582996.6690773,0
+APA.US,D,19970807,000000,12.2949,12.6475,12.2513,12.4385,2510140.7115819,0
+APA.US,D,19970808,000000,12.3969,12.3969,11.9374,12.1473,1135663.1619624,0
+APA.US,D,19970811,000000,11.9789,12.3801,11.9789,12.2018,1646043.5785734,0
+APA.US,D,19970812,000000,12.2702,12.4781,12.1226,12.2345,1199256.2686823,0
+APA.US,D,19970813,000000,12.2702,12.3553,12.0591,12.2345,1376110.0836509,0
+APA.US,D,19970814,000000,12.3553,12.3969,12.0443,12.2345,1017484.6594857,0
+APA.US,D,19970815,000000,12.2513,12.2513,11.9611,11.9789,655031.81632688,0
+APA.US,D,19970818,000000,11.9789,12.0849,11.8977,11.9225,1296692.4015399,0
+APA.US,D,19970819,000000,11.9947,12.3969,11.9947,12.3801,1645219.7395075,0
+APA.US,D,19970820,000000,12.4781,12.7287,12.3969,12.6852,1870664.9152642,0
+APA.US,D,19970821,000000,12.7099,12.7535,12.5445,12.591,1727919.652995,0
+APA.US,D,19970822,000000,12.4385,12.591,12.3553,12.4385,912953.01075163,0
+APA.US,D,19970825,000000,12.5683,12.6852,12.4385,12.6228,957437.29149062,0
+APA.US,D,19970826,000000,12.6693,12.7535,12.591,12.6852,529483.18495181,0
+APA.US,D,19970827,000000,12.7099,12.9595,12.6475,12.9001,1214814.3079049,0
+APA.US,D,19970828,000000,12.9209,13.2121,12.8159,13.0665,1619025.493717,0
+APA.US,D,19970829,000000,13.1547,13.4855,13.1547,13.3012,2099650.7817124,0
+APA.US,D,19970902,000000,13.2754,13.531,13.2606,13.531,1168688.4066743,0
+APA.US,D,19970903,000000,13.6539,14.0757,13.6301,13.7727,3790726.8574619,0
+APA.US,D,19970904,000000,13.9935,14.0312,13.6142,13.7469,1024031.958925,0
+APA.US,D,19970905,000000,13.7469,13.7469,13.3814,13.6539,790677.52429283,0
+APA.US,D,19970908,000000,13.6301,13.7727,13.4855,13.5755,617092.81581374,0
+APA.US,D,19970909,000000,13.531,13.9698,13.4062,13.6717,667586.27562171,0
+APA.US,D,19970910,000000,13.7598,13.944,13.5914,13.7202,582702.58284553,0
+APA.US,D,19970911,000000,13.5755,13.5755,13.1547,13.3181,1084076.2981,0
+APA.US,D,19970912,000000,13.3181,13.6539,13.3181,13.5488,643844.36450172,0
+APA.US,D,19970915,000000,13.7469,13.9935,13.5914,13.6142,713983.76105421,0
+APA.US,D,19970916,000000,13.9055,14.05,13.5488,13.5488,1202531.432812,0
+APA.US,D,19970917,000000,13.6539,13.9055,13.6539,13.6924,1290138.0348537,0
+APA.US,D,19970918,000000,13.7727,13.9055,13.531,13.5914,1710178.8440904,0
+APA.US,D,19970919,000000,13.5488,13.6539,13.4062,13.6301,1516671.5666315,0
+APA.US,D,19970922,000000,13.9935,14.2373,13.5914,13.9183,2367671.0719414,0
+APA.US,D,19970923,000000,14.0312,14.0757,13.6142,13.6539,790133.34628238,0
+APA.US,D,19970924,000000,13.6924,13.944,13.6924,13.7469,847176.124743,0
+APA.US,D,19970925,000000,13.7469,13.9698,13.6717,13.9055,865739.76310681,0
+APA.US,D,19970926,000000,14.0174,14.3234,13.9935,14.0757,1049417.50975,0
+APA.US,D,19970929,000000,14.0757,14.2194,13.9698,14.1382,812237.67533754,0
+APA.US,D,19970930,000000,14.0986,14.3967,14.05,14.3967,1120381.7549751,0
+APA.US,D,19971001,000000,14.3967,14.4115,14.0986,14.2441,578612.66611024,0
+APA.US,D,19971002,000000,14.1629,14.3482,13.9698,14.0757,1105092.2711343,0
+APA.US,D,19971003,000000,14.1382,14.6374,14.1382,14.6216,1528137.6699054,0
+APA.US,D,19971006,000000,15.1078,15.1316,14.7523,14.7523,1856468.8354777,0
+APA.US,D,19971007,000000,14.8167,14.8959,14.5185,14.6374,2126399.3015802,0
+APA.US,D,19971008,000000,14.8712,14.9097,14.5571,14.5829,1762034.2633346,0
+APA.US,D,19971009,000000,14.3967,14.4344,14.1382,14.1629,1916240.5808442,0
+APA.US,D,19971010,000000,14.1629,14.3967,14.05,14.2016,1401226.0694875,0
+APA.US,D,19971013,000000,14.4344,14.5185,14.1798,14.266,492912.20151502,0
+APA.US,D,19971014,000000,14.3482,14.3482,13.5755,13.9055,1032496.5014846,0
+APA.US,D,19971015,000000,13.8251,13.8905,13.7469,13.8905,826707.35853928,0
+APA.US,D,19971016,000000,13.9272,14.0986,13.5914,13.7994,2031960.6910102,0
+APA.US,D,19971017,000000,13.7994,13.8658,13.0427,13.5488,1271312.9083551,0
+APA.US,D,19971020,000000,13.5488,14.0174,13.3894,14.0174,972178.55889422,0
+APA.US,D,19971021,000000,14.0174,14.3056,13.9272,14.2016,2427715.4111164,0
+APA.US,D,19971022,000000,14.2441,14.3482,14.1798,14.2194,1055419.6215721,0
+APA.US,D,19971023,000000,13.9272,14.2016,13.8905,14.1224,1293691.8504322,0
+APA.US,D,19971024,000000,14.2016,14.3056,14.05,14.266,1044231.1601402,0
+APA.US,D,19971027,000000,14.266,14.4344,13.5092,13.531,1503303.3643377,0
+APA.US,D,19971028,000000,13.3398,13.9698,13.2606,13.9055,1596100.354416,0
+APA.US,D,19971029,000000,13.9055,14.0312,13.6301,14.0312,943796.4953883,0
+APA.US,D,19971030,000000,13.9272,13.9935,13.6301,13.6776,728997.62226638,0
+APA.US,D,19971031,000000,13.7994,14.266,13.6776,14.0986,780304.82507328,0
+APA.US,D,19971103,000000,14.1798,14.6374,14.1798,14.2897,739917.52831647,0
+APA.US,D,19971104,000000,14.3482,14.5571,14.2016,14.3234,1201985.2355881,0
+APA.US,D,19971105,000000,14.3056,14.3482,14.0174,14.1224,944881.8225891,0
+APA.US,D,19971106,000000,14.0312,14.0312,13.5914,13.7024,893027.41295165,0
+APA.US,D,19971107,000000,13.5914,13.6776,13.4438,13.6539,599076.38428046,0
+APA.US,D,19971110,000000,13.7469,13.85,13.429,13.4438,1056511.0064131,0
+APA.US,D,19971111,000000,13.5092,13.7469,13.429,13.6142,366544.77910754,0
+APA.US,D,19971112,000000,13.429,13.5914,13.1952,13.2606,782766.24620403,0
+APA.US,D,19971113,000000,13.2606,13.3012,12.5296,12.9001,1488014.8901036,0
+APA.US,D,19971114,000000,12.9853,13.2369,12.7099,13.2121,741821.64654969,0
+APA.US,D,19971117,000000,13.3398,13.3894,13.0665,13.1705,955532.16365071,0
+APA.US,D,19971118,000000,13.0902,13.113,12.4385,12.4603,1113833.4459291,0
+APA.US,D,19971119,000000,12.4147,12.8159,12.3553,12.6693,1455265.2680203,0
+APA.US,D,19971120,000000,12.6852,12.8159,12.6228,12.7099,1100182.5537599,0
+APA.US,D,19971121,000000,12.6852,12.8406,12.3801,12.5445,1028677.1593444,0
+APA.US,D,19971124,000000,12.4603,12.5296,12.0176,12.0443,1671693.6463534,0
+APA.US,D,19971125,000000,12.0849,12.1711,11.7036,12.1226,2341470.7685107,0
+APA.US,D,19971126,000000,12.0849,12.4147,12.0849,12.3553,849905.09164883,0
+APA.US,D,19971128,000000,12.3157,12.3335,12.2018,12.3335,125001.42454452,0
+APA.US,D,19971201,000000,12.1711,12.1711,11.6639,11.7036,2981491.7524455,0
+APA.US,D,19971202,000000,11.7036,12.1226,11.7036,12.1076,1724921.1211007,0
+APA.US,D,19971203,000000,12.1076,12.3801,12.1076,12.1473,1634853.0979281,0
+APA.US,D,19971204,000000,12.2513,12.3969,12.2513,12.2949,875562.22667572,0
+APA.US,D,19971205,000000,12.2513,12.591,12.2018,12.591,971357.74864841,0
+APA.US,D,19971208,000000,12.7535,12.799,12.5683,12.7535,1313062.1645481,0
+APA.US,D,19971209,000000,12.6852,12.7099,12.2949,12.3969,1942988.0911054,0
+APA.US,D,19971210,000000,12.591,12.591,12.0443,12.0591,797773.04016931,0
+APA.US,D,19971211,000000,12.1473,12.1473,11.7848,11.9155,1471640.0790619,0
+APA.US,D,19971212,000000,11.9374,11.9611,11.5847,11.5847,1936163.1498241,0
+APA.US,D,19971215,000000,11.4936,11.767,11.3728,11.4936,2435356.11461,0
+APA.US,D,19971216,000000,11.4055,11.5342,11.3252,11.3728,2192990.9401944,0
+APA.US,D,19971217,000000,11.7036,11.7036,11.4678,11.4936,2568545.4494787,0
+APA.US,D,19971218,000000,11.7442,11.767,11.5847,11.6639,2172524.1932041,0
+APA.US,D,19971219,000000,11.4936,11.5599,11.2856,11.3728,1398766.66757,0
+APA.US,D,19971222,000000,11.4055,11.4678,10.9686,11.034,1237739.4472059,0
+APA.US,D,19971223,000000,11.0756,11.1964,10.9855,11.0509,2243212.8158005,0
+APA.US,D,19971224,000000,11.1399,11.1657,11.0756,11.0756,643021.53504251,0
+APA.US,D,19971226,000000,11.1142,11.1399,10.9855,10.9855,518296.74273334,0
+APA.US,D,19971229,000000,11.0112,11.5847,11.0112,11.5847,2738853.9842214,0
+APA.US,D,19971230,000000,11.5174,11.5174,11.3083,11.4133,1143577.4688713,0
+APA.US,D,19971231,000000,11.5174,11.857,11.5035,11.7927,1894137.2613958,0
+APA.US,D,19980102,000000,11.8422,11.8422,11.454,11.454,733910.36846088,0
+APA.US,D,19980105,000000,11.6243,11.6243,11.1142,11.1399,1979563.112969,0
+APA.US,D,19980106,000000,10.9775,11.0974,10.8488,10.933,3542364.6192578,0
+APA.US,D,19980107,000000,11.0587,11.1886,10.7181,10.824,2025691.033413,0
+APA.US,D,19980108,000000,10.7686,10.8488,10.6804,10.7686,1982287.0318413,0
+APA.US,D,19980109,000000,10.7359,10.7359,10.5536,10.5784,2106200.100365,0
+APA.US,D,19980112,000000,10.511,10.7181,10.4932,10.6407,1970829.0054209,0
+APA.US,D,19980113,000000,10.7686,10.9775,10.6804,10.7181,2203365.6586274,0
+APA.US,D,19980114,000000,10.8013,11.0756,10.6586,10.9548,2604300.6707032,0
+APA.US,D,19980115,000000,10.9775,11.1399,10.933,10.933,1953361.7999317,0
+APA.US,D,19980116,000000,11.0974,11.857,11.0756,11.7768,2662981.0312286,0
+APA.US,D,19980120,000000,11.8075,12.2345,11.7115,12.2097,2524600.2987166,0
+APA.US,D,19980121,000000,12.1711,12.186,11.6888,11.7927,1469731.9224019,0
+APA.US,D,19980122,000000,11.6016,11.6016,11.0974,11.0974,2259039.410405,0
+APA.US,D,19980123,000000,11.2688,11.2688,11.0587,11.1886,2580830.343785,0
+APA.US,D,19980126,000000,11.3568,11.3886,11.1399,11.2688,946791.99846251,0
+APA.US,D,19980127,000000,11.0974,11.3568,11.0112,11.0112,1692440.0543992,0
+APA.US,D,19980128,000000,11.0587,11.4767,11.034,11.454,1618206.7026846,0
+APA.US,D,19980129,000000,11.6471,12.0849,11.6016,11.6471,1881580.7828875,0
+APA.US,D,19980130,000000,11.6471,11.6471,11.0974,11.1399,2778973.7352031,0
+APA.US,D,19980202,000000,11.3886,11.3886,11.2044,11.2935,904216.88399022,0
+APA.US,D,19980203,000000,11.2311,11.2688,11.0112,11.0756,1119830.5097177,0
+APA.US,D,19980204,000000,11.1399,11.3886,11.1399,11.2688,1879393.9747787,0
+APA.US,D,19980205,000000,11.3083,11.5174,11.1657,11.4767,2140318.7491313,0
+APA.US,D,19980206,000000,11.4767,11.871,11.4767,11.7768,3167084.7229956,0
+APA.US,D,19980209,000000,11.7927,11.8075,11.6243,11.7511,934240.56798777,0
+APA.US,D,19980210,000000,11.7115,11.9869,11.6888,11.8977,1696807.6129766,0
+APA.US,D,19980211,000000,11.8422,11.8977,11.5689,11.5689,1564983.2663641,0
+APA.US,D,19980212,000000,11.5174,11.7293,11.2935,11.3568,2063622.9666792,0
+APA.US,D,19980213,000000,11.3083,11.5421,11.2311,11.5035,1175509.3095288,0
+APA.US,D,19980217,000000,11.6888,11.7293,11.3252,11.3568,1214814.3079049,0
+APA.US,D,19980218,000000,11.3083,11.6639,11.2688,11.5689,1121741.6951979,0
+APA.US,D,19980219,000000,11.5035,11.6639,11.3252,11.454,2026504.7764119,0
+APA.US,D,19980220,000000,11.4767,11.4767,11.3083,11.4382,559237.30396089,0
+APA.US,D,19980223,000000,11.3568,11.3568,10.9944,11.1142,1908327.283542,0
+APA.US,D,19980224,000000,11.0587,11.1399,10.9548,11.1142,852359.44553268,0
+APA.US,D,19980225,000000,11.1657,11.2311,11.0587,11.0974,764478.23046889,0
+APA.US,D,19980226,000000,11.5174,11.5174,11.0974,11.4382,1203619.7888329,0
+APA.US,D,19980227,000000,11.3886,11.5174,11.3252,11.4382,1527315.8500528,0
+APA.US,D,19980302,000000,11.4382,11.5174,11.3728,11.4767,1142209.4517949,0
+APA.US,D,19980303,000000,11.5174,11.857,11.5035,11.857,2412429.9657023,0
+APA.US,D,19980304,000000,11.8422,11.857,11.6016,11.6243,1088718.4696994,0
+APA.US,D,19980305,000000,11.6243,11.6888,11.3568,11.5035,803506.59660963,0
+APA.US,D,19980306,000000,11.5035,11.5421,11.1657,11.2688,840352.1930684,0
+APA.US,D,19980309,000000,11.2688,11.3083,10.9161,10.9944,2320997.9638801,0
+APA.US,D,19980310,000000,11.1886,11.2311,10.933,11.1657,1018849.647742,0
+APA.US,D,19980311,000000,11.0974,11.5689,11.0974,11.454,2340922.5520735,0
+APA.US,D,19980312,000000,11.3886,11.454,11.2539,11.3568,1003287.5700926,0
+APA.US,D,19980313,000000,11.3886,11.454,11.2935,11.454,1159407.0922957,0
+APA.US,D,19980316,000000,11.5174,11.7293,11.454,11.6016,1576990.5188284,0
+APA.US,D,19980317,000000,11.5689,11.5689,11.1142,11.3083,4539647.0487083,0
+APA.US,D,19980318,000000,11.3083,11.6471,11.2935,11.6016,2605937.2431612,0
+APA.US,D,19980319,000000,11.6888,12.0037,11.6888,11.9374,1924708.1522239,0
+APA.US,D,19980320,000000,11.9374,12.3622,11.9374,12.2097,2239118.8606385,0
+APA.US,D,19980323,000000,12.8674,13.0358,12.692,12.7198,2659431.2540769,0
+APA.US,D,19980324,000000,12.7367,12.7842,12.3622,12.4603,2460460.9947728,0
+APA.US,D,19980325,000000,12.4464,12.5514,12.3622,12.4603,1446804.7638875,0
+APA.US,D,19980326,000000,12.4464,12.6148,12.4464,12.5514,1040683.402202,0
+APA.US,D,19980327,000000,12.6148,12.7842,12.4702,12.5108,2585741.0707661,0
+APA.US,D,19980330,000000,12.591,12.701,12.5108,12.5742,594992.52518536,0
+APA.US,D,19980331,000000,12.5742,12.591,12.2345,12.389,2586015.6837881,0
+APA.US,D,19980401,000000,12.389,12.8486,12.389,12.7842,1043137.7560858,0
+APA.US,D,19980402,000000,12.6386,12.7455,12.4702,12.5514,1197343.0639888,0
+APA.US,D,19980403,000000,12.4217,12.591,12.389,12.4464,1203892.3826414,0
+APA.US,D,19980406,000000,12.5742,12.5742,12.1473,12.2612,800232.44208666,0
+APA.US,D,19980407,000000,12.2612,12.3404,12.1928,12.1928,1031674.681632,0
+APA.US,D,19980408,000000,12.1928,12.389,12.18,12.2612,814968.66145677,0
+APA.US,D,19980409,000000,12.2612,12.591,12.1928,12.5108,1172784.3810498,0
+APA.US,D,19980413,000000,12.4871,12.4871,12.1473,12.1928,1222180.3983766,0
+APA.US,D,19980414,000000,12.1928,12.4702,12.1928,12.2345,1756306.7645344,0
+APA.US,D,19980415,000000,12.2097,12.5296,12.2097,12.5108,646299.72799227,0
+APA.US,D,19980416,000000,12.5108,12.5108,12.1928,12.278,362997.02116929,0
+APA.US,D,19980417,000000,12.1928,12.4068,12.1295,12.389,1218086.4432145,0
+APA.US,D,19980420,000000,12.2612,12.4068,12.2097,12.3038,415120.99579522,0
+APA.US,D,19980421,000000,12.3038,12.3038,12.0522,12.3038,3512612.5194622,0
+APA.US,D,19980422,000000,12.2345,12.4217,12.0681,12.1473,1071523.8580185,0
+APA.US,D,19980423,000000,12.2097,12.389,11.857,11.9611,1186151.5737368,0
+APA.US,D,19980424,000000,11.871,11.9066,11.6888,11.7511,1050233.2719624,0
+APA.US,D,19980427,000000,11.6639,11.871,11.5847,11.6471,1514219.2319609,0
+APA.US,D,19980428,000000,11.6888,11.7927,11.4767,11.5847,1119559.9351226,0
+APA.US,D,19980429,000000,11.6471,11.9066,11.5847,11.8422,911591.05131546,0
+APA.US,D,19980430,000000,11.9066,12.0244,11.871,11.9225,1395220.9288452,0
+APA.US,D,19980501,000000,11.9225,12.278,11.9225,12.2612,1346097.505327,0
+APA.US,D,19980504,000000,12.3038,12.4702,12.1295,12.2345,869286.51143835,0
+APA.US,D,19980505,000000,12.2097,12.389,12.1928,12.278,877471.39294243,0
+APA.US,D,19980506,000000,12.278,12.3038,11.9611,11.9869,939426.91759755,0
+APA.US,D,19980507,000000,11.9374,12.0681,11.8888,11.9374,685597.65912149,0
+APA.US,D,19980508,000000,11.9869,12.2345,11.9225,12.0918,718624.92304684,0
+APA.US,D,19980511,000000,12.0037,12.1473,11.9869,11.9869,790677.52429283,0
+APA.US,D,19980512,000000,11.871,11.9225,11.6016,11.6888,644657.09789395,0
+APA.US,D,19980513,000000,11.6313,11.7927,11.5847,11.7511,630738.65994955,0
+APA.US,D,19980514,000000,11.7293,11.871,11.6016,11.6471,1539326.1313373,0
+APA.US,D,19980515,000000,11.7511,11.8422,11.6313,11.6313,1101001.3447922,0
+APA.US,D,19980518,000000,11.6313,11.7768,11.5421,11.6016,564418.60553717,0
+APA.US,D,19980519,000000,11.454,11.8422,11.454,11.7293,1735839.0079374,0
+APA.US,D,19980520,000000,11.7927,12.0522,11.7293,11.8155,2272142.086137,0
+APA.US,D,19980521,000000,11.7768,11.9225,11.7511,11.8155,637020.4328271,0
+APA.US,D,19980522,000000,11.871,12.1295,11.8155,12.0522,1452537.3107212,0
+APA.US,D,19980526,000000,12.0522,12.0522,11.8155,11.8155,877471.39294243,0
+APA.US,D,19980527,000000,11.7115,11.7115,11.3886,11.5421,378285.49540344,0
+APA.US,D,19980528,000000,11.5035,11.6016,11.4133,11.5847,1113556.8136938,0
+APA.US,D,19980529,000000,11.6016,11.6313,11.454,11.5174,600176.85558174,0
+APA.US,D,19980601,000000,11.5174,11.5421,11.3083,11.3252,1139481.4944958,0
+APA.US,D,19980602,000000,11.3252,11.5035,11.1886,11.2539,745095.80107266,0
+APA.US,D,19980603,000000,11.2935,11.3252,11.1886,11.2311,1304057.4824049,0
+APA.US,D,19980604,000000,11.2539,11.5421,11.1886,11.4767,812237.67533754,0
+APA.US,D,19980605,000000,11.454,11.6016,11.4133,11.5689,671677.2019637,0
+APA.US,D,19980608,000000,11.5421,11.6313,11.3083,11.3252,478447.56634678,0
+APA.US,D,19980609,000000,11.2935,11.4382,11.1399,11.1657,806505.12850393,0
+APA.US,D,19980610,000000,11.0756,11.1657,10.824,10.8676,888660.863981,0
+APA.US,D,19980611,000000,10.8676,10.9944,10.6407,10.7181,874737.37800311,0
+APA.US,D,19980612,000000,10.7359,10.7359,10.4288,10.6407,1364100.8119732,0
+APA.US,D,19980615,000000,10.5893,10.615,10.2406,10.2406,739639.88647441,0
+APA.US,D,19980616,000000,10.1892,10.5258,10.1892,10.4476,1166781.259621,0
+APA.US,D,19980617,000000,10.408,10.8488,10.3644,10.7181,1977104.7206584,0
+APA.US,D,19980618,000000,10.615,10.6804,10.4476,10.511,1163227.4440426,0
+APA.US,D,19980619,000000,10.511,10.615,10.2772,10.2772,748369.95559563,0
+APA.US,D,19980622,000000,10.3644,10.7359,10.3644,10.4476,1342813.2547371,0
+APA.US,D,19980623,000000,10.7032,11.0112,10.7032,10.7606,1014209.495356,0
+APA.US,D,19980624,000000,10.8013,10.9548,10.6586,10.8013,716984.3121619,0
+APA.US,D,19980625,000000,10.8488,10.8913,10.615,10.6804,659671.96871281,0
+APA.US,D,19980626,000000,10.6586,10.8488,10.5625,10.6407,610545.5163745,0
+APA.US,D,19980629,000000,10.6804,10.7438,10.303,10.5625,882930.33636077,0
+APA.US,D,19980630,000000,10.6407,10.8071,10.5893,10.6407,595530.64555562,0
+APA.US,D,19980701,000000,10.6804,10.8071,10.5784,10.7438,1074255.8537445,0
+APA.US,D,19980702,000000,10.7438,10.8913,10.6407,10.8488,294219.58405297,0
+APA.US,D,19980706,000000,10.7686,10.933,10.7686,10.8488,424676.92319575,0
+APA.US,D,19980707,000000,10.8071,10.8676,10.6586,10.7032,533305.55591203,0
+APA.US,D,19980708,000000,10.7032,10.8913,10.5893,10.615,416220.45748979,0
+APA.US,D,19980709,000000,10.5784,10.5893,10.2406,10.3416,769937.17388723,0
+APA.US,D,19980710,000000,10.408,10.4704,10.1307,10.199,726540.23956243,0
+APA.US,D,19980713,000000,10.1535,10.303,9.90089,9.90089,668951.26387798,0
+APA.US,D,19980714,000000,9.92267,10.2247,9.84542,10.0435,1337084.7463302,0
+APA.US,D,19980715,000000,10.092,10.1703,10.0435,10.092,1667057.5323942,0
+APA.US,D,19980716,000000,10.1703,10.1703,9.9643,10.092,877471.39294243,0
+APA.US,D,19980717,000000,10.0435,10.0673,9.92267,9.94542,311688.8087557,0
+APA.US,D,19980720,000000,9.85928,9.94542,9.28708,9.30818,1169777.7723019,0
+APA.US,D,19980721,000000,9.34879,9.43833,9.22973,9.32492,1399860.0716245,0
+APA.US,D,19980722,000000,9.24637,9.30818,8.77847,9.20408,1633488.1096719,0
+APA.US,D,19980723,000000,9.11454,9.16624,8.89108,8.89108,716440.13415146,0
+APA.US,D,19980724,000000,8.90892,8.92377,8.29561,8.37435,1637305.4325985,0
+APA.US,D,19980727,000000,8.43873,8.77847,8.39872,8.77847,1388126.4225755,0
+APA.US,D,19980728,000000,8.82542,8.98775,8.74004,8.95477,2062808.2140737,0
+APA.US,D,19980729,000000,9.0351,9.16624,8.63207,8.74004,945427.01020624,0
+APA.US,D,19980730,000000,8.82542,9.18249,8.82542,9.11454,1262573.7527736,0
+APA.US,D,19980731,000000,9.16624,9.16624,8.86612,8.95477,961806.86928138,0
+APA.US,D,19980803,000000,8.95477,8.95477,8.69725,8.69725,1251928.4597455,0
+APA.US,D,19980804,000000,8.69725,8.84116,8.46448,8.46448,1113556.8136938,0
+APA.US,D,19980805,000000,8.46448,8.64871,8.27887,8.39872,980093.87540982,0
+APA.US,D,19980806,000000,8.3587,8.59226,8.34384,8.43873,657760.78323271,0
+APA.US,D,19980807,000000,8.43873,8.95477,8.42081,8.86612,1030584.3063977,0
+APA.US,D,19980810,000000,8.77847,8.77847,8.3587,8.37435,541490.4374161,0
+APA.US,D,19980811,000000,8.43873,8.43873,7.93913,8.14942,1768589.6396274,0
+APA.US,D,19980812,000000,8.14942,8.22954,8.08513,8.18903,866280.91229717,0
+APA.US,D,19980813,000000,8.16664,8.43873,8.16664,8.27887,1004654.5775622,0
+APA.US,D,19980814,000000,8.3587,8.57027,8.32077,8.57027,1578078.8748493,0
+APA.US,D,19980817,000000,8.48835,8.61583,8.48835,8.55403,1360558.1020685,0
+APA.US,D,19980818,000000,8.63207,8.76183,8.55403,8.71409,967812.00992357,0
+APA.US,D,19980819,000000,8.86612,9.14079,8.82542,9.14079,1139481.4944958,0
+APA.US,D,19980820,000000,9.11454,9.20408,8.90892,9.11454,762567.04498878,0
+APA.US,D,19980821,000000,8.82542,8.95477,8.61583,8.77847,1067700.4774516,0
+APA.US,D,19980824,000000,8.74004,8.76183,8.61583,8.67961,696521.60359837,0
+APA.US,D,19980825,000000,8.69725,8.82542,8.43873,8.46448,2155331.6007368,0
+APA.US,D,19980826,000000,8.39872,8.48835,8.18903,8.21359,1015845.0582075,0
+APA.US,D,19980827,000000,8.14942,8.14942,7.76223,7.87544,1379662.8896226,0
+APA.US,D,19980828,000000,7.78679,7.91576,7.66576,7.73024,1256569.6217381,0
+APA.US,D,19980831,000000,7.81087,7.87544,7.60137,7.73024,1271579.4445235,0
+APA.US,D,19980901,000000,7.6817,7.9636,7.62554,7.85108,1125836.6599666,0
+APA.US,D,19980902,000000,7.89228,8.21359,7.82681,8.10098,1138120.5446663,0
+APA.US,D,19980903,000000,7.91576,8.0046,7.81087,7.93913,968353.15911392,0
+APA.US,D,19980904,000000,8.08513,8.76183,8.0362,8.50311,1587906.3864517,0
+APA.US,D,19980908,000000,8.86612,8.90892,8.48835,8.74004,1531956.0024387,0
+APA.US,D,19980909,000000,8.77847,8.77847,8.48835,8.59226,848813.70680784,0
+APA.US,D,19980910,000000,8.52837,9.11454,8.46448,9.09929,1542872.8796687,0
+APA.US,D,19980911,000000,9.09929,10.0435,8.92377,9.70576,3699296.8748533,0
+APA.US,D,19980914,000000,10.0435,10.0435,9.45615,9.52153,2884052.5907677,0
+APA.US,D,19980915,000000,9.58393,9.58393,9.11454,9.48092,1572625.9890712,0
+APA.US,D,19980916,000000,9.41555,9.43833,9.24637,9.32492,2566087.057168,0
+APA.US,D,19980917,000000,9.07581,9.28708,9.05214,9.11454,1195709.5203508,0
+APA.US,D,19980918,000000,9.14079,9.16624,8.95477,9.11454,1107004.466221,0
+APA.US,D,19980921,000000,9.07581,9.32492,8.95477,9.20408,771847.34976064,0
+APA.US,D,19980922,000000,9.18249,9.20408,8.89108,8.98775,790406.94969766,0
+APA.US,D,19980923,000000,9.07581,9.68694,9.07581,9.66218,5325959.0336371,0
+APA.US,D,19980924,000000,9.79292,9.79292,9.32492,9.41555,1180694.6495319,0
+APA.US,D,19980925,000000,9.45615,9.5453,9.34879,9.36563,1194067.8998592,0
+APA.US,D,19980928,000000,9.43833,9.56709,9.27064,9.33135,727899.17017851,0
+APA.US,D,19980929,000000,9.37237,9.52153,9.24637,9.5037,696521.60359837,0
+APA.US,D,19980930,000000,9.48092,9.48092,8.89108,9.08442,1181788.0535863,0
+APA.US,D,19981001,000000,9.0351,9.05214,8.34384,8.34384,1079165.5711189,0
+APA.US,D,19981002,000000,8.46448,8.74727,8.40674,8.65694,1192158.7335925,0
+APA.US,D,19981005,000000,8.69725,8.82542,8.50311,8.63207,1973286.3881249,0
+APA.US,D,19981006,000000,8.71409,8.76183,8.55403,8.65694,1171960.5419839,0
+APA.US,D,19981007,000000,8.67961,8.76183,8.42081,8.43873,941610.69688623,0
+APA.US,D,19981008,000000,8.43873,8.43873,7.95636,8.14942,1163502.0570646,0
+APA.US,D,19981009,000000,8.29561,8.46448,8.18903,8.37435,795318.68628546,0
+APA.US,D,19981012,000000,8.37435,8.61583,8.34384,8.48835,533853.77234927,0
+APA.US,D,19981013,000000,8.48835,8.51133,8.34384,8.42081,547225.00346312,0
+APA.US,D,19981014,000000,8.37435,8.42081,8.16664,8.16664,605630.7509666,0
+APA.US,D,19981015,000000,8.16664,8.40674,7.95636,8.32077,1978472.7377347,0
+APA.US,D,19981016,000000,8.40674,9.14079,8.37435,9.08442,1504933.8791557,0
+APA.US,D,19981019,000000,9.08442,9.08442,8.76183,8.89108,593620.46968222,0
+APA.US,D,19981020,000000,8.97389,9.16624,8.80214,9.11454,935611.61388422,0
+APA.US,D,19981021,000000,9.09929,9.14079,8.89108,8.97389,801593.39191613,0
+APA.US,D,19981022,000000,8.95477,9.63247,8.95477,9.30818,1403133.2165407,0
+APA.US,D,19981023,000000,9.33135,9.33135,8.97389,9.09929,1145215.050936,0
+APA.US,D,19981026,000000,9.14079,9.60968,9.05214,9.30818,936426.36648985,0
+APA.US,D,19981027,000000,9.42347,9.92267,9.42347,9.84542,1929342.2469695,0
+APA.US,D,19981028,000000,9.69586,9.71269,9.43833,9.5037,766933.59395944,0
+APA.US,D,19981029,000000,9.33135,9.60968,8.97389,9.58393,661856.75760819,0
+APA.US,D,19981030,000000,9.67208,9.88305,9.5453,9.58393,662947.13284249,0
+APA.US,D,19981102,000000,9.63247,9.72854,9.43833,9.48092,1105092.2711343,0
+APA.US,D,19981103,000000,9.48092,9.67208,9.30818,9.5453,1307611.2979833,0
+APA.US,D,19981104,000000,9.52153,9.52153,9.18249,9.39099,1220269.2128964,0
+APA.US,D,19981105,000000,9.30818,9.56709,9.30818,9.48092,849633.50744695,0
+APA.US,D,19981106,000000,9.45615,9.72854,9.39099,9.67208,1074255.8537445,0
+APA.US,D,19981109,000000,9.58393,9.63247,9.33135,9.43833,364360.99981885,0
+APA.US,D,19981110,000000,9.3577,9.39099,8.97389,9.11454,689423.05890179,0
+APA.US,D,19981111,000000,9.09929,9.09929,8.76183,8.90892,1544510.4617336,0
+APA.US,D,19981112,000000,8.82542,9.2949,8.80214,9.18249,900394.51303001,0
+APA.US,D,19981113,000000,9.22973,9.27064,8.90892,9.11454,537396.48225402,0
+APA.US,D,19981116,000000,9.0351,9.16624,8.65694,8.74727,712617.76319125,0
+APA.US,D,19981117,000000,8.71409,8.95477,8.63207,8.80214,713438.57343706,0
+APA.US,D,19981118,000000,8.76183,8.76183,8.59226,8.71409,396295.86929651,0
+APA.US,D,19981119,000000,8.71409,8.71409,8.48835,8.55403,439417.18099265,0
+APA.US,D,19981120,000000,8.63207,8.80214,8.50311,8.69725,795865.893116,0
+APA.US,D,19981123,000000,8.71409,8.80214,8.59226,8.65694,643021.53504251,0
+APA.US,D,19981124,000000,8.74727,8.77847,8.42081,8.50311,958258.10173644,0
+APA.US,D,19981125,000000,8.59226,8.63207,8.0362,8.0362,1546695.250629,0
+APA.US,D,19981127,000000,8.12504,8.40674,8.12504,8.22954,744280.03886033,0
+APA.US,D,19981130,000000,8.0046,8.02085,7.55255,7.78679,2451187.7572479,0
+APA.US,D,19981201,000000,7.78679,7.78679,7.55255,7.61742,1467271.5108778,0
+APA.US,D,19981202,000000,7.53699,7.63327,7.26302,7.40784,737188.56141065,0
+APA.US,D,19981203,000000,7.57711,7.60137,7.13377,7.15764,1445710.3502264,0
+APA.US,D,19981204,000000,7.44824,7.44824,7.19796,7.38357,1824810.5982354,0
+APA.US,D,19981207,000000,7.48806,7.74619,7.44824,7.74619,2057618.8356438,0
+APA.US,D,19981208,000000,7.78679,7.95636,7.23856,7.27897,1703354.9124158,0
+APA.US,D,19981209,000000,7.3594,7.82681,7.32731,7.82681,3146066.730748,0
+APA.US,D,19981210,000000,7.82681,8.14942,7.66576,8.12504,2888964.3273556,0
+APA.US,D,19981211,000000,8.21359,8.29561,7.97211,8.12504,3760977.7864863,0
+APA.US,D,19981214,000000,8.0362,8.16664,7.63327,7.76223,1697894.9593907,0
+APA.US,D,19981215,000000,7.66576,8.0362,7.66576,8.0362,1798609.2851982,0
+APA.US,D,19981216,000000,8.06135,8.43873,8.0362,8.34384,2727116.2967456,0
+APA.US,D,19981217,000000,8.21359,8.22954,7.97211,8.08513,1379116.6923987,0
+APA.US,D,19981218,000000,8.21359,8.21359,7.95636,8.0046,1586816.0112174,0
+APA.US,D,19981221,000000,7.91576,7.97211,7.6817,7.72192,1180422.0557233,0
+APA.US,D,19981222,000000,7.66576,7.85108,7.57711,7.61742,1149581.5999067,0
+APA.US,D,19981223,000000,7.69804,8.37435,7.63327,8.34384,1526225.4748186,0
+APA.US,D,19981224,000000,8.29561,8.29561,8.12504,8.22954,369272.73640666,0
+APA.US,D,19981228,000000,8.16664,8.46448,8.12504,8.42081,1105365.8745495,0
+APA.US,D,19981229,000000,8.40674,8.65694,8.36554,8.48835,1827543.6035681,0
+APA.US,D,19981230,000000,8.42081,8.55403,8.36554,8.53689,928510.04036755,0
+APA.US,D,19981231,000000,8.53689,8.74727,8.44745,8.59226,962352.05689852,0
+APA.US,D,19990104,000000,8.61583,8.77025,8.0046,8.18903,2838746.4901763,0
+APA.US,D,19990105,000000,8.16664,8.18903,7.51253,7.93913,4590139.4989095,0
+APA.US,D,19990106,000000,8.02085,8.40674,7.91576,8.40674,2516689.0206278,0
+APA.US,D,19990107,000000,8.14942,8.36554,7.93913,8.29561,1367379.0049229,0
+APA.US,D,19990108,000000,8.40674,8.40674,8.13306,8.29561,1829175.1279927,0
+APA.US,D,19990111,000000,8.38316,8.48835,8.16664,8.27887,1351001.1650612,0
+APA.US,D,19990112,000000,8.27887,8.38316,8.02085,8.06977,1091995.6530424,0
+APA.US,D,19990113,000000,7.81087,7.9636,7.76223,7.85108,1002749.4497223,0
+APA.US,D,19990114,000000,7.87544,8.18903,7.6817,7.69804,934515.18100975,0
+APA.US,D,19990115,000000,7.6817,7.76223,7.60137,7.66576,1111097.4117764,0
+APA.US,D,19990119,000000,7.76223,7.87544,7.38357,7.47242,1536595.145218,0
+APA.US,D,19990120,000000,7.51253,7.6817,7.42388,7.47242,569877.54895552,0
+APA.US,D,19990121,000000,7.51253,7.76223,7.32731,7.44824,1145760.2385532,0
+APA.US,D,19990122,000000,7.44824,7.53699,7.29482,7.3594,1052691.6642729,0
+APA.US,D,19990125,000000,7.38357,7.38357,7.08533,7.17408,1379934.4738244,0
+APA.US,D,19990126,000000,7.00471,7.04522,6.61763,6.82721,3347485.2862957,0
+APA.US,D,19990127,000000,6.79502,6.87545,6.64209,6.79502,1648770.5262658,0
+APA.US,D,19990128,000000,6.79502,6.79502,6.36783,6.40804,1673883.4832823,0
+APA.US,D,19990129,000000,6.45697,6.55324,5.98094,6.5372,2766145.6724931,0
+APA.US,D,19990201,000000,6.5372,6.5372,6.10961,6.15051,29979464.23377,0
+APA.US,D,19990202,000000,6.19885,6.5372,6.15051,6.42419,4936759.6898238,0
+APA.US,D,19990203,000000,6.42419,6.74678,6.34366,6.73064,2638689.8940646,0
+APA.US,D,19990204,000000,6.74678,6.92418,6.61763,6.68231,2059804.6341458,0
+APA.US,D,19990205,000000,6.66596,6.98064,6.60178,6.95618,1856198.2608826,0
+APA.US,D,19990208,000000,7.13377,7.13377,6.89179,7.02095,1404769.7889988,0
+APA.US,D,19990209,000000,7.00471,7.04522,6.74678,6.77096,722990.46241079,0
+APA.US,D,19990210,000000,6.79502,6.92418,6.74678,6.81137,582435.03707044,0
+APA.US,D,19990211,000000,6.82721,6.85941,6.66596,6.74678,543674.21670478,0
+APA.US,D,19990212,000000,6.66596,6.89179,6.64209,6.79502,1006022.5946386,0
+APA.US,D,19990216,000000,6.82721,6.89179,6.70638,6.77096,1287410.0775547,0
+APA.US,D,19990217,000000,6.70638,6.81137,6.70638,6.77096,1335719.758074,0
+APA.US,D,19990218,000000,6.73064,6.87545,6.73064,6.85941,959620.06117261,0
+APA.US,D,19990219,000000,6.82721,6.85941,6.74678,6.77096,800232.44208666,0
+APA.US,D,19990222,000000,6.79502,6.94032,6.79502,6.79502,923046.04891571,0
+APA.US,D,19990223,000000,6.82721,6.87545,6.73064,6.85941,778123.06499801,0
+APA.US,D,19990224,000000,6.81137,6.85941,6.70638,6.73064,967258.74545284,0
+APA.US,D,19990225,000000,6.66596,6.85941,6.66596,6.79502,1146036.8707886,0
+APA.US,D,19990226,000000,6.81137,6.82721,6.68231,6.77096,1367654.6275516,0
+APA.US,D,19990301,000000,6.92418,6.92418,6.68231,6.79502,500826.50842392,0
+APA.US,D,19990302,000000,6.79502,6.81137,6.73064,6.74678,804598.99105731,0
+APA.US,D,19990303,000000,6.77096,6.92418,6.77096,6.92418,3650985.1751205,0
+APA.US,D,19990304,000000,6.92418,7.1095,6.82721,7.06939,3009058.0537391,0
+APA.US,D,19990305,000000,7.13377,7.40784,7.1095,7.38357,2024322.00673,0
+APA.US,D,19990308,000000,7.42388,7.69804,7.42388,7.60137,1574811.7875732,0
+APA.US,D,19990309,000000,7.53699,7.60137,7.29482,7.32731,1348548.8303908,0
+APA.US,D,19990310,000000,7.47242,8.27887,7.47242,8.18903,4373979.6759581,0
+APA.US,D,19990311,000000,8.40674,8.4734,7.87544,8.08513,4416553.7808237,0
+APA.US,D,19990312,000000,8.53689,8.57027,8.14942,8.32077,3247051.6311505,0
+APA.US,D,19990315,000000,8.40674,8.40674,7.85108,7.98033,2159696.130494,0
+APA.US,D,19990316,000000,8.0046,8.10098,7.73024,8.0046,814421.45462623,0
+APA.US,D,19990317,000000,8.16664,8.32077,8.0046,8.22954,989917.34858543,0
+APA.US,D,19990318,000000,8.44745,8.55403,8.27887,8.27887,2402880.095942,0
+APA.US,D,19990319,000000,8.18903,8.63207,8.10098,8.44745,2531156.6846161,0
+APA.US,D,19990322,000000,8.38316,8.63207,8.32077,8.61583,867644.89094673,0
+APA.US,D,19990323,000000,8.61583,8.65694,8.50311,8.53689,2340380.3932764,0
+APA.US,D,19990324,000000,8.82542,8.89108,8.63207,8.77025,2685631.5575076,0
+APA.US,D,19990325,000000,8.67961,8.93972,8.61583,8.90892,1950904.4172277,0
+APA.US,D,19990326,000000,8.90892,9.21359,8.89108,9.17486,1918156.8143578,0
+APA.US,D,19990329,000000,9.61761,9.72062,9.39791,9.61761,1900408.9382063,0
+APA.US,D,19990330,000000,9.46408,9.49578,8.9833,9.04471,1739379.6986288,0
+APA.US,D,19990331,000000,9.12207,9.12207,8.78659,8.87365,1362466.2587285,0
+APA.US,D,19990401,000000,8.84929,8.93972,8.69725,8.8996,1000559.6127935,0
+APA.US,D,19990405,000000,8.9833,9.19001,8.93972,9.1495,1454171.8639658,0
+APA.US,D,19990406,000000,9.17486,9.21359,9.04471,9.05966,1389211.7497763,0
+APA.US,D,19990407,000000,9.09929,9.27945,8.53689,8.59226,934785.75560492,0
+APA.US,D,19990408,000000,8.67961,8.9833,8.65694,8.9833,2189987.3602667,0
+APA.US,D,19990409,000000,8.99637,9.09929,8.83275,9.05966,1839549.8464257,0
+APA.US,D,19990412,000000,9.02084,9.43139,8.99637,9.39791,1483105.1727291,0
+APA.US,D,19990413,000000,9.70576,9.70576,9.38127,9.55322,1479281.7921623,0
+APA.US,D,19990414,000000,9.576,9.576,9.09929,9.1495,2218105.9164243,0
+APA.US,D,19990415,000000,9.19001,9.87513,9.17486,9.87513,2402602.4540999,0
+APA.US,D,19990416,000000,9.87513,10.2169,9.74637,10.2169,2479024.6331366,0
+APA.US,D,19990419,000000,10.0821,11.1064,10.0821,10.4932,4059019.7414996,0
+APA.US,D,19990420,000000,10.5536,10.5536,9.85334,9.87513,2504407.1551416,0
+APA.US,D,19990421,000000,9.91673,10.1228,9.70576,9.97912,3091476.2869578,0
+APA.US,D,19990422,000000,9.97912,9.97912,9.65326,9.77014,2792895.2019676,0
+APA.US,D,19990423,000000,9.78598,9.91673,9.55322,9.576,1334629.3828396,0
+APA.US,D,19990426,000000,9.55322,9.55322,9.02084,9.12207,2240756.4427033,0
+APA.US,D,19990427,000000,9.17486,9.27945,9.09929,9.1495,2929629.2659544,0
+APA.US,D,19990428,000000,9.61761,9.9306,9.49578,9.74637,3372593.1952787,0
+APA.US,D,19990429,000000,10.0435,11.0587,9.9306,10.7181,6937605.3119954,0
+APA.US,D,19990430,000000,11.4055,11.4055,10.2169,10.4476,5032014.0626061,0
+APA.US,D,19990503,000000,10.8071,11.24,10.7686,11.1499,5687316.4535282,0
+APA.US,D,19990504,000000,11.4055,11.5768,11.2766,11.2995,7033137.3266198,0
+APA.US,D,19990505,000000,11.2995,11.3817,10.615,11.341,3424452.6529496,0
+APA.US,D,19990506,000000,11.3183,11.341,11.1064,11.2766,1828086.7719718,0
+APA.US,D,19990507,000000,11.341,11.341,11.0587,11.2995,1605378.6399745,0
+APA.US,D,19990510,000000,11.1886,11.3648,10.9775,11.1064,1313342.8352103,0
+APA.US,D,19990511,000000,11.0587,11.0587,10.5536,10.8488,3584935.6953033,0
+APA.US,D,19990512,000000,10.7686,10.8329,10.4288,10.5784,2673078.1078195,0
+APA.US,D,19990513,000000,10.9003,11.445,10.9003,11.24,12624113.070559,0
+APA.US,D,19990514,000000,11.24,11.2766,11.0587,11.24,2231483.2051783,0
+APA.US,D,19990517,000000,11.3183,11.5262,11.1064,11.4629,2354298.8312208,0
+APA.US,D,19990518,000000,11.9155,11.9611,11.7442,11.8323,6726636.8866873,0
+APA.US,D,19990519,000000,11.7442,12.0176,11.7442,11.9611,4560388.4087206,0
+APA.US,D,19990520,000000,11.9947,12.0176,11.7204,11.9374,3673640.749433,0
+APA.US,D,19990521,000000,11.9374,12.2097,11.8492,12.186,2068265.1382786,0
+APA.US,D,19990524,000000,12.2345,12.3246,11.7442,11.8492,2277874.6329707,0
+APA.US,D,19990525,000000,11.7442,11.9374,11.6818,11.6818,2045885.1865948,0
+APA.US,D,19990526,000000,11.767,12.1473,11.767,12.0443,2186713.2057437,0
+APA.US,D,19990527,000000,11.9155,12.2345,11.8323,12.0176,2305165.3116356,0
+APA.US,D,19990528,000000,11.9947,12.3404,11.9789,12.2612,1422783.191712,0
+APA.US,D,19990601,000000,12.186,12.186,11.7036,11.871,2848572.992172,0
+APA.US,D,19990602,000000,11.9155,12.1226,11.8977,12.0849,1067423.8452162,0
+APA.US,D,19990603,000000,12.1226,13.107,12.1226,12.9516,6122095.5013483,0
+APA.US,D,19990604,000000,12.7664,12.8753,12.6148,12.8069,3181274.7451418,0
+APA.US,D,19990607,000000,12.7287,13.4855,12.7287,13.3181,5164925.7556327,0
+APA.US,D,19990608,000000,13.1864,13.4062,12.9358,13.1864,3982052.3748457,0
+APA.US,D,19990609,000000,13.2754,13.2754,12.8238,12.8901,4036088.5445584,0
+APA.US,D,19990610,000000,12.8574,13.0258,12.591,12.8753,2102383.7870449,0
+APA.US,D,19990611,000000,12.6782,13.0813,12.6782,13.0813,2092553.2466225,0
+APA.US,D,19990614,000000,13.107,13.107,12.591,12.9358,1446530.1508655,0
+APA.US,D,19990615,000000,12.8901,13.1309,12.8574,13.107,1322075.9331516,0
+APA.US,D,19990616,000000,13.1864,13.2754,12.9358,12.9516,1700626.9551167,0
+APA.US,D,19990617,000000,12.9358,13.1309,12.7664,12.9773,1285232.3559062,0
+APA.US,D,19990618,000000,13.2369,13.4062,13.2121,13.3181,1769950.5894568,0
+APA.US,D,19990621,000000,13.3012,13.3012,12.6148,12.6623,1122834.0896455,0
+APA.US,D,19990622,000000,12.6386,12.6386,12.3404,12.3404,2043427.8038908,0
+APA.US,D,19990623,000000,12.5108,12.8238,12.5108,12.5514,2150686.4003173,0
+APA.US,D,19990624,000000,12.6386,12.6623,12.5296,12.591,1022667.9802754,0
+APA.US,D,19990625,000000,12.6386,12.7455,12.591,12.7287,1054600.8305396,0
+APA.US,D,19990628,000000,12.6386,12.9595,12.4524,12.4871,1683707.9660646,0
+APA.US,D,19990629,000000,12.5831,13.5984,12.4524,13.3398,6781494.8762525,0
+APA.US,D,19990630,000000,13.3894,13.5984,13.1309,13.3012,2060620.3963582,0
+APA.US,D,19990701,000000,13.429,13.4686,13.2121,13.3398,1422783.191712,0
+APA.US,D,19990702,000000,13.4686,13.6222,13.429,13.539,981727.41904786,0
+APA.US,D,19990706,000000,13.6222,13.8163,13.5984,13.7024,3167084.7229956,0
+APA.US,D,19990707,000000,13.7024,13.7024,13.429,13.5587,1276763.7749199,0
+APA.US,D,19990708,000000,13.8163,13.8568,13.6469,13.7727,2498949.2213299,0
+APA.US,D,19990709,000000,13.6469,13.7727,13.6222,13.7291,1329992.2592738,0
+APA.US,D,19990712,000000,13.6836,13.7291,13.5172,13.539,1872301.4877224,0
+APA.US,D,19990713,000000,13.6222,13.6469,13.5172,13.6469,2369577.209388,0
+APA.US,D,19990714,000000,13.6836,13.7291,13.3894,13.4686,1635123.6725233,0
+APA.US,D,19990715,000000,13.5984,13.6222,13.3012,13.4151,1776502.9369296,0
+APA.US,D,19990716,000000,13.3894,13.5755,13.3656,13.3894,1770769.3804892,0
+APA.US,D,19990719,000000,13.5172,13.5172,12.9358,13.2447,1453081.4887316,0
+APA.US,D,19990720,000000,13.3894,13.3894,12.7455,12.7921,1417873.4743376,0
+APA.US,D,19990721,000000,12.7921,12.9595,12.701,12.9358,1183153.0418425,0
+APA.US,D,19990722,000000,12.9595,12.9595,12.6148,12.7664,1292592.3887376,0
+APA.US,D,19990723,000000,12.9159,13.3012,12.9159,13.113,1114100.9917042,0
+APA.US,D,19990726,000000,13.113,13.2121,12.7921,12.9001,1500839.9239935,0
+APA.US,D,19990727,000000,13.0427,13.0813,12.7921,12.9595,890843.63366298,0
+APA.US,D,19990728,000000,13.0813,13.3398,13.0665,13.3012,1122561.495837,0
+APA.US,D,19990729,000000,13.3012,13.8163,13.1547,13.7291,3346668.5144766,0
+APA.US,D,19990730,000000,13.8568,14.4927,13.8568,14.467,4974428.1157417,0
+APA.US,D,19990802,000000,14.467,14.467,13.8747,14.2194,2157515.3800255,0
+APA.US,D,19990803,000000,14.2373,14.5829,14.2373,14.4344,2866041.207268,0
+APA.US,D,19990804,000000,14.365,15.0009,14.3234,14.8404,2762595.8953414,0
+APA.US,D,19990805,000000,14.7265,15.3327,14.7265,15.2188,2853482.7095463,0
+APA.US,D,19990806,000000,15.2188,15.515,15.0009,15.3724,2873950.4661434,0
+APA.US,D,19990809,000000,15.4258,16.1212,15.4129,15.9696,3133236.6488244,0
+APA.US,D,19990810,000000,15.7081,15.7725,15.1772,15.2564,3710757.9300937,0
+APA.US,D,19990811,000000,15.3505,15.3505,14.9187,15.2564,2023228.6026755,0
+APA.US,D,19990812,000000,15.3505,15.4793,15.203,15.2405,1216722.464565,0
+APA.US,D,19990813,000000,15.3079,15.3327,14.8167,15.2405,2489667.9069514,0
+APA.US,D,19990816,000000,15.1563,15.1563,14.6721,14.8553,1785780.2128814,0
+APA.US,D,19990817,000000,14.8553,15.2405,14.7117,15.2188,2826190.0116681,0
+APA.US,D,19990818,000000,15.3079,15.3327,14.8018,14.8404,1367929.2405736,0
+APA.US,D,19990819,000000,14.7117,15.3079,14.7117,15.1563,1747026.4597625,0
+APA.US,D,19990820,000000,15.2564,15.3724,15.1316,15.1772,1039045.8201372,0
+APA.US,D,19990823,000000,15.099,15.2564,14.9692,15.2405,2098560.406478,0
+APA.US,D,19990824,000000,15.4258,15.515,15.2564,15.3882,2042614.0608919,0
+APA.US,D,19990825,000000,15.5585,15.6278,14.9187,14.9692,1299690.9334342,0
+APA.US,D,19990826,000000,14.9692,14.9692,14.5829,14.8781,1707725.4998133,0
+APA.US,D,19990827,000000,14.9187,15.1563,14.5829,15.099,1094452.0261396,0
+APA.US,D,19990830,000000,15.0009,15.099,14.8018,14.8781,1579993.0891495,0
+APA.US,D,19990831,000000,14.8959,15.6278,14.8404,15.515,1880489.3980465,0
+APA.US,D,19990901,000000,15.4793,15.5011,15.3079,15.4129,1232280.5037875,0
+APA.US,D,19990902,000000,15.4129,15.4129,15.0009,15.1158,1629940.3517337,0
+APA.US,D,19990903,000000,15.2405,15.4258,15.1158,15.4129,1259573.2016659,0
+APA.US,D,19990907,000000,15.4129,16.6035,15.3505,16.5659,3747879.1491811,0
+APA.US,D,19990908,000000,16.451,16.8145,16.2004,16.4757,2632958.3568377,0
+APA.US,D,19990909,000000,17.0324,17.0324,16.3054,16.9254,3906995.1840652,0
+APA.US,D,19990910,000000,16.9254,16.9829,16.5659,16.6867,2309803.4448082,0
+APA.US,D,19990913,000000,16.5659,16.5797,16.2004,16.3212,2201729.0861693,0
+APA.US,D,19990914,000000,16.2004,16.2826,16.1212,16.2429,1877213.2243101,0
+APA.US,D,19990915,000000,16.2004,16.2182,15.2405,15.4129,3591484.0043492,0
+APA.US,D,19990916,000000,15.3505,15.5011,15.203,15.3505,956620.51967161,0
+APA.US,D,19990917,000000,15.3505,15.3505,14.6869,14.9692,3723041.8147933,0
+APA.US,D,19990920,000000,14.9841,15.0009,14.5185,14.5571,2366577.6678869,0
+APA.US,D,19990921,000000,14.365,14.4512,13.4686,13.6469,6872653.2746594,0
+APA.US,D,19990922,000000,13.9847,14.5571,13.9847,14.1531,3822930.2823214,0
+APA.US,D,19990923,000000,14.4115,14.5571,13.8163,13.9609,2834648.4965874,0
+APA.US,D,19990924,000000,13.9609,14.1956,13.3398,13.6222,2132676.0264243,0
+APA.US,D,19990927,000000,13.8985,14.7523,13.8341,14.6473,2696003.2471205,0
+APA.US,D,19990928,000000,14.6721,14.6721,13.6469,13.7291,4179646.5402199,0
+APA.US,D,19990929,000000,13.8826,14.4344,13.8341,14.365,2313898.4095769,0
+APA.US,D,19990930,000000,14.4927,14.8235,14.3056,14.7523,1730651.6487209,0
+APA.US,D,19991001,000000,14.7523,14.8404,14.1798,14.3234,1819897.852041,0
+APA.US,D,19991004,000000,14.3967,14.3967,14.1382,14.2194,1174145.3308792,0
+APA.US,D,19991005,000000,14.1531,14.1531,13.1952,13.4518,2172794.7677993,0
+APA.US,D,19991006,000000,13.7529,14.1531,13.7291,14.0312,2711017.1083326,0
+APA.US,D,19991007,000000,14.0312,14.0312,13.3656,13.7905,1923066.5317322,0
+APA.US,D,19991008,000000,13.1547,13.2606,12.6386,12.9853,4733154.3261672,0
+APA.US,D,19991011,000000,12.9595,13.8341,12.9595,13.6836,1776228.3239076,0
+APA.US,D,19991012,000000,13.8568,13.8568,13.5172,13.5587,2276784.2577363,0
+APA.US,D,19991013,000000,13.7529,14.3234,13.7529,14.0669,2912711.2865091,0
+APA.US,D,19991014,000000,14.0094,14.4344,13.9055,14.2441,2367671.0719414,0
+APA.US,D,19991015,000000,14.266,14.266,13.7024,13.7727,2196543.7461662,0
+APA.US,D,19991018,000000,13.7905,13.9609,13.2844,13.3656,2210188.5806953,0
+APA.US,D,19991019,000000,13.4151,13.4686,13.1952,13.2844,2133768.420872,0
+APA.US,D,19991020,000000,13.325,13.7291,13.325,13.7024,831888.66011556,0
+APA.US,D,19991021,000000,13.5755,13.9609,13.5755,13.8341,1106732.8820191,0
+APA.US,D,19991022,000000,13.9609,14.1798,13.9183,13.944,1711818.4453687,0
+APA.US,D,19991025,000000,14.0094,14.1382,13.9609,13.9847,1652864.4814279,0
+APA.US,D,19991026,000000,14.0094,14.0094,13.7905,13.8341,1299690.9334342,0
+APA.US,D,19991027,000000,13.8341,14.0906,13.5587,13.6617,822885.99718577,0
+APA.US,D,19991028,000000,13.8341,13.9055,13.1309,13.2447,1695716.2281356,0
+APA.US,D,19991029,000000,13.325,13.4151,13.1309,13.325,2459920.8551892,0
+APA.US,D,19991101,000000,13.2447,13.8341,13.1705,13.6469,2678536.0416311,0
+APA.US,D,19991102,000000,13.6617,13.7529,13.4151,13.429,1782501.0103249,0
+APA.US,D,19991103,000000,13.4943,13.4943,13.2844,13.3398,2552171.6480437,0
+APA.US,D,19991104,000000,13.4151,13.4151,13.1705,13.2447,1503842.4943147,0
+APA.US,D,19991105,000000,13.3012,13.3894,12.7664,12.8574,3263968.6009892,0
+APA.US,D,19991108,000000,12.8574,13.539,12.8574,13.3398,2663797.8030477,0
+APA.US,D,19991109,000000,13.539,13.6222,13.4151,13.5172,2197632.1021871,0
+APA.US,D,19991110,000000,13.7529,13.8826,13.6469,13.8163,2415434.5552368,0
+APA.US,D,19991111,000000,13.8341,13.8341,13.4151,13.4151,1598550.6698731,0
+APA.US,D,19991112,000000,13.3656,13.5587,13.2121,13.4518,2453915.7145469,0
+APA.US,D,19991115,000000,13.3012,13.6222,13.3012,13.4686,1554609.5575379,0
+APA.US,D,19991117,000000,13.9609,15.0336,13.944,14.8235,2795894.7434687,0
+APA.US,D,19991118,000000,14.775,14.9029,14.6057,14.7523,2479841.4049557,0
+APA.US,D,19991119,000000,14.7117,14.7117,14.1144,14.1144,1623657.5692494,0
+APA.US,D,19991122,000000,14.1798,14.3056,13.4518,13.4518,2638143.6968408,0
+APA.US,D,19991123,000000,13.0665,13.113,12.3038,12.6386,4948496.3676929,0
+APA.US,D,19991124,000000,12.7287,12.9595,12.6623,12.9001,3045357.452974,0
+APA.US,D,19991126,000000,12.8069,12.8753,12.6386,12.701,521844.50067158,0
+APA.US,D,19991129,000000,12.6386,12.6386,11.6164,11.7848,4644178.6974423,0
+APA.US,D,19991130,000000,11.7442,12.2612,11.6392,12.2345,4816122.7950365,0
+APA.US,D,19991201,000000,12.1076,12.4702,11.8977,12.4524,1554061.3411007,0
+APA.US,D,19991202,000000,12.4702,12.5376,11.9155,12.0849,1662964.5868388,0
+APA.US,D,19991203,000000,12.1226,12.2345,11.8075,11.871,1799429.0858372,0
+APA.US,D,19991206,000000,11.7442,11.7442,11.0192,11.1241,3684286.0424611,0
+APA.US,D,19991207,000000,11.1399,11.1399,10.4476,10.5893,5416575.2732469,0
+APA.US,D,19991208,000000,10.5021,11.1736,10.2475,11.0587,5536112.7063396,0
+APA.US,D,19991209,000000,11.3568,11.5936,10.7854,11.0192,3466757.1928267,0
+APA.US,D,19991210,000000,11.3183,11.3331,10.824,10.933,3998974.3927178,0
+APA.US,D,19991213,000000,11.1064,11.7036,11.0439,11.5768,4756623.6434786,0
+APA.US,D,19991214,000000,11.7848,11.7848,11.2688,11.4629,2605662.6301393,0
+APA.US,D,19991215,000000,11.6164,12.0591,11.5936,11.871,4067479.2360256,0
+APA.US,D,19991216,000000,12.0443,12.389,11.9314,12.2097,2600476.2805295,0
+APA.US,D,19991217,000000,12.389,12.389,11.9155,12.1226,2115209.8305416,0
+APA.US,D,19991220,000000,11.9947,12.0443,11.445,11.6392,2180982.6781235,0
+APA.US,D,19991221,000000,11.6551,12.0849,11.4837,12.0443,2169252.0578946,0
+APA.US,D,19991222,000000,11.9947,12.0443,11.8075,11.9155,1763951.5064548,0
+APA.US,D,19991223,000000,12.1226,12.3622,11.9947,12.3404,886473.04626553,0
+APA.US,D,19991227,000000,12.389,12.8069,12.278,12.6782,2064167.1446897,0
+APA.US,D,19991228,000000,12.6148,12.6148,12.1076,12.1076,1773224.7439798,0
+APA.US,D,19991229,000000,12.1711,12.8832,12.1473,12.6623,1316885.5451149,0
+APA.US,D,19991230,000000,12.6623,12.6623,12.3404,12.4524,1049690.1035585,0
+APA.US,D,19991231,000000,12.4702,12.6475,12.3622,12.6475,227894.48160709,0
+APA.US,D,20000103,000000,12.5593,12.5593,11.6551,11.6818,1279223.1768372,0
+APA.US,D,20000104,000000,11.2995,11.5104,11.0439,11.1736,3496785.9248578,0
+APA.US,D,20000105,000000,11.2539,11.5262,11.1736,11.4837,2563903.2778793,0
+APA.US,D,20000106,000000,11.8075,12.6623,11.6551,12.5831,2854576.1136008,0
+APA.US,D,20000107,000000,12.7535,13.008,12.3038,12.5376,2019413.2989622,0
+APA.US,D,20000110,000000,12.3246,12.3246,11.9869,12.0522,1916240.5808442,0
+APA.US,D,20000111,000000,12.0522,12.2097,11.9374,12.0849,2043698.378486,0
+APA.US,D,20000112,000000,11.9869,12.1473,11.871,12.0176,1169232.5846847,0
+APA.US,D,20000113,000000,12.0037,12.4949,12.0037,12.278,1763676.8934329,0
+APA.US,D,20000114,000000,12.3622,12.4068,12.0037,12.1711,2496761.4036144,0
+APA.US,D,20000118,000000,12.5831,13.5172,12.4068,13.3081,3888979.7621386,0
+APA.US,D,20000119,000000,13.6053,13.6053,13.2042,13.221,2634322.3354873,0
+APA.US,D,20000120,000000,13.5172,13.5172,13.113,13.3081,2653428.1326482,0
+APA.US,D,20000121,000000,13.5587,14.3303,13.4151,13.7727,3697657.273575,0
+APA.US,D,20000124,000000,13.7727,13.9935,13.008,13.4151,2659976.4416941,0
+APA.US,D,20000125,000000,13.6053,13.7727,13.436,13.5587,2478482.4743396,0
+APA.US,D,20000126,000000,13.7727,13.7727,13.3894,13.4151,1716731.1915631,0
+APA.US,D,20000127,000000,13.3478,13.436,12.7752,12.7921,1991295.7524113,0
+APA.US,D,20000128,000000,12.6623,12.9674,12.6,12.7099,1534142.8105475,0
+APA.US,D,20000131,000000,12.7921,12.7921,12.2345,12.4949,3445467.6163772,0
+APA.US,D,20000201,000000,12.4949,13.0982,12.4068,12.9853,2405606.0340277,0
+APA.US,D,20000202,000000,12.9853,13.2447,12.9674,12.9674,2044246.5949233,0
+APA.US,D,20000203,000000,13.3478,13.3478,13.008,13.0258,1205534.0031331,0
+APA.US,D,20000204,000000,13.3478,13.5587,12.6228,12.6623,1652048.7192156,0
+APA.US,D,20000207,000000,12.6228,13.1397,12.5376,13.0982,1579444.8727122,0
+APA.US,D,20000208,000000,13.008,13.2606,12.4949,12.6475,1549968.3955453,0
+APA.US,D,20000209,000000,12.5593,12.5593,11.9869,12.0037,2580550.6827296,0
+APA.US,D,20000210,000000,12.3246,12.8406,12.1711,12.5376,1855378.4602435,0
+APA.US,D,20000211,000000,12.6623,12.7535,12.2097,12.2345,589254.93031825,0
+APA.US,D,20000214,000000,12.1928,13.1397,12.1473,12.9209,1961823.3136711,0
+APA.US,D,20000215,000000,13.221,13.7391,13.2042,13.6836,2189173.6172677,0
+APA.US,D,20000216,000000,13.7202,14.0174,13.6717,13.7391,2624498.8623117,0
+APA.US,D,20000217,000000,13.8658,13.9935,13.221,13.4765,2224379.6124483,0
+APA.US,D,20000218,000000,13.3894,13.4151,12.7921,12.7921,1518313.1871231,0
+APA.US,D,20000222,000000,12.9001,12.9001,12.4702,12.4949,1750573.2080941,0
+APA.US,D,20000223,000000,12.5831,12.5831,12.1295,12.1711,1868752.7201774,0
+APA.US,D,20000224,000000,12.1711,12.1928,11.2995,11.4629,4917380.2892476,0
+APA.US,D,20000225,000000,11.551,11.551,10.9944,11.1886,3379148.5715715,0
+APA.US,D,20000228,000000,11.2044,11.7204,11.1886,11.7204,4023534.0852635,0
+APA.US,D,20000229,000000,11.6551,12.5198,11.6551,12.4949,3284439.3864063,0
+APA.US,D,20000301,000000,12.5831,12.5831,11.7204,12.278,5086597.4391494,0
+APA.US,D,20000302,000000,12.3246,12.9674,12.3038,12.9001,6161123.867489,0
+APA.US,D,20000303,000000,13.3478,13.3478,12.5593,13.008,3168715.2378135,0
+APA.US,D,20000306,000000,12.9209,13.9935,12.9001,13.3894,3838219.7661622,0
+APA.US,D,20000307,000000,13.6836,14.887,13.6053,14.6958,5808773.1489545,0
+APA.US,D,20000308,000000,14.887,14.9266,14.358,14.4839,4654548.3678418,0
+APA.US,D,20000309,000000,14.5106,14.5512,13.8658,14.2016,2430169.7650002,0
+APA.US,D,20000310,000000,14.2521,15.0405,13.7994,13.944,3443289.8947287,0
+APA.US,D,20000313,000000,13.7391,14.6721,13.6053,14.0986,1984477.8783769,0
+APA.US,D,20000314,000000,14.0312,14.2293,13.6836,14.1451,1769130.7888177,0
+APA.US,D,20000315,000000,14.2293,14.2293,13.539,13.7727,1060331.3581599,0
+APA.US,D,20000316,000000,13.5172,15.0405,13.5172,14.4839,3119591.8142953,0
+APA.US,D,20000317,000000,14.7662,14.7662,14.05,14.0757,1849924.5648587,0
+APA.US,D,20000320,000000,14.2897,14.2897,13.7391,13.8658,1543145.4734774,0
+APA.US,D,20000321,000000,13.944,14.4591,13.944,14.2293,1785512.6671063,0
+APA.US,D,20000322,000000,14.1629,14.8464,14.1451,14.8018,2890603.9286338,0
+APA.US,D,20000323,000000,14.5898,14.7196,14.3967,14.6057,2509047.3075275,0
+APA.US,D,20000324,000000,14.6057,14.8235,14.5106,14.6057,1789330.9996397,0
+APA.US,D,20000327,000000,14.6543,14.6721,13.8658,14.5898,2185353.2655209,0
+APA.US,D,20000328,000000,14.7196,15.4059,14.6543,15.1713,2304070.8979745,0
+APA.US,D,20000329,000000,14.8235,16.3965,14.8235,16.3688,5898838.143307,0
+APA.US,D,20000330,000000,16.8383,17.6613,16.6302,16.966,7399407.4927054,0
+APA.US,D,20000331,000000,17.3147,17.5316,16.137,17.0571,5900478.7541919,0
+APA.US,D,20000403,000000,16.966,17.0948,16.6531,16.758,2800262.3020459,0
+APA.US,D,20000404,000000,16.8897,16.9432,15.6447,16.3965,3171450.2623595,0
+APA.US,D,20000405,000000,16.1122,16.3212,15.9845,15.9845,2216734.8705279,0
+APA.US,D,20000406,000000,16.1637,16.6699,16.0647,16.5272,1843642.791981,0
+APA.US,D,20000407,000000,16.4361,16.8897,16.1806,16.7094,2545073.1033472,0
+APA.US,D,20000410,000000,16.5797,16.5797,15.9043,15.9191,2478482.4743396,0
+APA.US,D,20000411,000000,16.1924,16.5797,16.0498,16.5659,3340663.3738345,0
+APA.US,D,20000412,000000,16.7966,17.1879,16.7353,17.1423,2807903.0055396,0
+APA.US,D,20000413,000000,17.0571,17.4582,16.451,16.864,2716472.0133241,0
+APA.US,D,20000414,000000,16.5659,16.9254,15.7477,16.4757,2373945.777572,0
+APA.US,D,20000417,000000,16.036,16.1924,15.3882,15.515,4787469.1473287,0
+APA.US,D,20000418,000000,15.4258,16.2826,15.0831,15.9428,4611425.0369323,0
+APA.US,D,20000419,000000,16.036,16.6699,15.9845,16.6302,4332218.3044848,0
+APA.US,D,20000420,000000,16.451,16.451,15.9043,16.2182,2927996.7319231,0
+APA.US,D,20000424,000000,16.3054,17.0571,16.1637,16.7966,2436173.8960357,0
+APA.US,D,20000425,000000,16.8233,17.0739,16.1806,16.4123,1787966.0113834,0
+APA.US,D,20000426,000000,16.1924,17.0145,16.1122,16.4757,2168430.238042,0
+APA.US,D,20000427,000000,16.451,16.6946,16.1122,16.4123,4811211.0584487,0
+APA.US,D,20000428,000000,16.4123,17.4048,16.2429,16.6035,2472746.8986859,0
+APA.US,D,20000501,000000,16.7966,17.4841,16.7966,17.2483,2351564.8162815,0
+APA.US,D,20000502,000000,17.1711,17.5494,16.9254,17.3562,4812576.0467049,0
+APA.US,D,20000503,000000,17.4414,17.5316,16.5797,16.8383,2816367.5480991,0
+APA.US,D,20000504,000000,16.8897,18.3874,16.864,18.2566,4682392.3109774,0
+APA.US,D,20000505,000000,18.427,19.4175,18.3874,19.1986,8935733.0729349,0
+APA.US,D,20000508,000000,19.0708,20.0404,18.9034,19.6274,5661387.7342993,0
+APA.US,D,20000509,000000,19.6274,19.6274,19.0292,19.1986,3645255.657107,0
+APA.US,D,20000510,000000,19.1986,19.3728,18.7479,19.1986,3941384.4074267,0
+APA.US,D,20000511,000000,19.5472,19.9256,19.3728,19.781,3387610.085311,0
+APA.US,D,20000512,000000,19.9672,20.5723,19.8038,20.4406,4768088.7371458,0
+APA.US,D,20000515,000000,20.5189,20.7883,20.3139,20.3961,5530654.772528,0
+APA.US,D,20000516,000000,20.2623,20.3139,19.5879,19.781,5187581.3299453,0
+APA.US,D,20000517,000000,19.8038,20.2068,19.5641,20.1861,3583025.5194299,0
+APA.US,D,20000518,000000,20.4812,20.8933,20.3961,20.7576,3357861.0143354,0
+APA.US,D,20000519,000000,20.5041,20.5723,19.9909,20.1861,3564468.948313,0
+APA.US,D,20000522,000000,20.1425,20.1425,19.5879,19.9097,3367682.4682976,0
+APA.US,D,20000523,000000,19.7076,19.9097,19.2906,19.3461,2416795.5050663,0
+APA.US,D,20000524,000000,19.8355,19.8355,18.5953,18.8549,3523253.7740634,0
+APA.US,D,20000525,000000,18.943,19.1629,18.6697,19.1629,6061232.3711408,0
+APA.US,D,20000526,000000,19.7076,19.7076,19.1986,19.4887,2282514.7853566,0
+APA.US,D,20000530,000000,19.5165,19.9097,19.4977,19.6561,1656135.6071308,0
+APA.US,D,20000531,000000,19.674,21.0468,19.674,20.8606,5681585.9259079,0
+APA.US,D,20000601,000000,20.7883,21.0855,20.0553,20.5189,2415705.1298319,0
+APA.US,D,20000602,000000,20.5189,20.5723,18.8311,19.1986,3275979.8918803,0
+APA.US,D,20000605,000000,19.2411,19.3728,18.5795,18.8133,3758518.384569,0
+APA.US,D,20000606,000000,18.427,19.5165,18.427,19.3461,3471398.3548193,0
+APA.US,D,20000607,000000,19.2154,19.3055,18.5548,18.9588,2106200.100365,0
+APA.US,D,20000608,000000,18.9827,19.4175,18.6697,19.2639,1089533.222305,0
+APA.US,D,20000609,000000,19.4175,19.4739,18.8786,19.0292,1456896.7924449,0
+APA.US,D,20000612,000000,19.1986,19.9097,19.1986,19.6037,2002764.8845053,0
+APA.US,D,20000613,000000,19.5472,19.8355,19.3461,19.4739,2235298.5088917,0
+APA.US,D,20000614,000000,19.4977,20.4812,19.4977,20.2068,4272716.1241068,0
+APA.US,D,20000615,000000,20.1425,20.4238,19.5641,19.6274,3520255.2421692,0
+APA.US,D,20000616,000000,19.8038,20.5723,19.8038,20.3694,2545073.1033472,0
+APA.US,D,20000619,000000,20.3525,20.4812,19.46,19.4977,1915149.1960032,0
+APA.US,D,20000620,000000,19.4363,19.5165,18.5953,19.2906,1982837.2674919,0
+APA.US,D,20000621,000000,19.2906,20.3139,19.044,20.0553,2708009.489978,0
+APA.US,D,20000622,000000,20.0147,20.2227,19.1362,19.3055,2522419.5482481,0
+APA.US,D,20000623,000000,19.3293,19.9097,19.3293,19.8038,1690530.8881325,0
+APA.US,D,20000626,000000,20.1425,20.1425,19.5641,19.7076,1863023.2021639,0
+APA.US,D,20000627,000000,19.8038,19.8355,19.2906,19.5641,2369846.7743764,0
+APA.US,D,20000628,000000,19.6483,20.0404,19.1629,19.9672,4015893.3817699,0
+APA.US,D,20000629,000000,19.9097,20.6516,19.887,20.5723,2231203.5441229,0
+APA.US,D,20000630,000000,20.3139,20.7012,20.1583,20.1663,4230146.057668,0
+APA.US,D,20000703,000000,20.1663,20.5041,20.0791,20.4634,628289.35409919,0
+APA.US,D,20000705,000000,19.887,19.887,18.7726,18.8133,3903993.6233508,0
+APA.US,D,20000706,000000,19.2906,19.3293,18.2794,18.2972,4995987.2571797,0
+APA.US,D,20000707,000000,18.2794,18.5398,17.8961,18.4913,3841218.2980565,0
+APA.US,D,20000710,000000,18.4141,18.8549,18.1051,18.2566,2451730.9256516,0
+APA.US,D,20000711,000000,18.2972,19.6483,18.2972,19.6274,2923080.9569085,0
+APA.US,D,20000712,000000,19.6274,19.781,18.9588,19.1748,3796459.4042955,0
+APA.US,D,20000713,000000,19.5472,19.5472,18.4141,18.6697,3556824.2063926,0
+APA.US,D,20000714,000000,18.6697,18.6875,18.2972,18.5795,2594474.1687074,0
+APA.US,D,20000717,000000,18.7726,18.9827,18.1715,18.1932,3080290.8543459,0
+APA.US,D,20000718,000000,18.1546,18.637,18.0021,18.5795,4413278.616694,0
+APA.US,D,20000719,000000,18.8133,18.9262,18.1932,18.2348,1926340.6862552,0
+APA.US,D,20000720,000000,18.2566,18.2566,17.3562,17.5316,7073801.255612,0
+APA.US,D,20000721,000000,17.6613,17.6613,16.5411,16.6946,3874240.5139484,0
+APA.US,D,20000724,000000,16.966,16.966,16.1122,16.3688,6699887.3572127,0
+APA.US,D,20000725,000000,16.5411,16.864,15.9043,16.2182,5289386.0309868,0
+APA.US,D,20000726,000000,16.3212,16.9254,16.036,16.8233,5121263.2947463,0
+APA.US,D,20000727,000000,17.2345,17.381,16.9254,17.1711,4313387.1203458,0
+APA.US,D,20000728,000000,16.966,17.0739,16.8233,16.8897,18595272.370493,0
+APA.US,D,20000731,000000,16.9254,17.1166,16.8897,17.0571,3708574.150805,0
+APA.US,D,20000801,000000,16.966,17.6792,16.9432,17.6118,3038805.1055013,0
+APA.US,D,20000802,000000,17.9179,18.1298,17.7425,18.1298,2967844.898703,0
+APA.US,D,20000803,000000,18.0813,18.3349,17.9179,18.0238,3537172.2120078,0
+APA.US,D,20000804,000000,18.0238,18.4141,17.9347,18.2972,3253054.7525793,0
+APA.US,D,20000807,000000,18.2566,18.8311,18.21,18.6538,3860594.6698126,0
+APA.US,D,20000808,000000,18.8549,19.0867,18.7251,18.9034,2717839.0207939,0
+APA.US,D,20000809,000000,18.9827,19.3728,18.7479,19.1986,3105673.3763509,0
+APA.US,D,20000810,000000,19.1986,19.674,19.1986,19.46,4150174.1014796,0
+APA.US,D,20000811,000000,19.4175,19.6483,19.0867,19.5472,2584100.4598812,0
+APA.US,D,20000814,000000,19.5472,20.3961,19.5472,20.3961,2965932.7036162,0
+APA.US,D,20000815,000000,20.6358,20.6358,20.0147,20.1217,2670619.7155088,0
+APA.US,D,20000816,000000,20.1217,20.3525,19.8355,20.297,3860870.2924412,0
+APA.US,D,20000817,000000,20.4812,21.3034,20.4238,21.125,4022443.7100293,0
+APA.US,D,20000818,000000,20.9963,21.0211,20.4406,20.5941,2495127.8599764,0
+APA.US,D,20000821,000000,20.6516,20.8933,20.4812,20.5189,3060367.2757594,0
+APA.US,D,20000822,000000,20.6516,20.9576,20.5941,20.6427,1596375.9770448,0
+APA.US,D,20000823,000000,20.9963,21.6441,20.9171,21.545,4648273.6622111,0
+APA.US,D,20000824,000000,21.1736,21.1736,20.7447,20.9329,3897169.6916762,0
+APA.US,D,20000825,000000,20.9576,21.2707,20.6358,21.234,1944628.7019904,0
+APA.US,D,20000828,000000,21.1419,21.5767,20.8676,21.4014,2463466.5939141,0
+APA.US,D,20000829,000000,21.6827,21.9402,21.552,21.8917,3001958.4994358,0
+APA.US,D,20000830,000000,21.8124,21.8124,21.4014,21.6015,2956106.2016205,0
+APA.US,D,20000831,000000,21.552,21.6193,21.1736,21.6015,2055981.253579,0
+APA.US,D,20000901,000000,21.6015,22.0056,21.5312,21.966,1271855.0671521,0
+APA.US,D,20000905,000000,22.2413,22.2661,21.7233,22.2661,2211004.3429076,0
+APA.US,D,20000906,000000,22.2661,22.7515,22.1364,22.7515,2219468.8854672,0
+APA.US,D,20000907,000000,22.7515,23.0624,22.3919,22.7138,3229584.4256611,0
+APA.US,D,20000908,000000,22.4077,22.4295,21.6827,21.9233,3722222.0141542,0
+APA.US,D,20000911,000000,21.9818,22.6673,21.9818,22.6256,2466463.1065949,0
+APA.US,D,20000912,000000,22.6256,22.9901,22.3285,22.6256,2884870.3721934,0
+APA.US,D,20000913,000000,22.6256,22.6256,21.552,21.9402,2922812.4015267,0
+APA.US,D,20000914,000000,22.0224,22.1829,21.6827,21.8124,3295083.6698277,0
+APA.US,D,20000915,000000,21.8996,22.8079,21.8996,22.4562,4907827.3906672,0
+APA.US,D,20000918,000000,22.8079,23.2041,22.0719,22.0937,2972484.0414822,0
+APA.US,D,20000919,000000,22.0937,22.0937,21.125,21.4361,2812819.7901609,0
+APA.US,D,20000920,000000,21.6649,22.1998,21.3608,21.4925,5729350.4188101,0
+APA.US,D,20000921,000000,21.4361,21.4361,19.9672,20.3961,6319967.3085645,0
+APA.US,D,20000922,000000,20.4406,20.4812,19.7334,20.2623,2839563.2619953,0
+APA.US,D,20000925,000000,19.9672,20.1425,19.1986,20.0553,6231815.5189055,0
+APA.US,D,20000926,000000,20.3961,20.5723,20.0553,20.3525,4399632.7725582,0
+APA.US,D,20000927,000000,20.5723,20.9171,20.1217,20.9171,3074557.2979057,0
+APA.US,D,20000928,000000,20.7012,20.717,20.3139,20.3139,3481499.469837,0
+APA.US,D,20000929,000000,20.5189,20.8051,20.2623,20.2623,3020516.0801595,0
+APA.US,D,20001002,000000,20.61,20.717,20.297,20.6516,2265043.5414404,0
+APA.US,D,20001003,000000,20.61,20.61,20.1425,20.3961,3161895.3445657,0
+APA.US,D,20001004,000000,20.3961,20.3961,19.46,19.5165,3882975.6311031,0
+APA.US,D,20001005,000000,19.4977,19.6918,18.4676,18.8549,6725272.9080377,0
+APA.US,D,20001006,000000,19.0292,19.4363,18.5151,18.7044,2986401.4698199,0
+APA.US,D,20001009,000000,18.7726,19.1124,18.7044,19.044,2867678.7893328,0
+APA.US,D,20001010,000000,19.887,22.0224,19.887,21.7728,13273680.895434,0
+APA.US,D,20001011,000000,22.1998,22.8822,22.1106,22.5632,10072488.629345,0
+APA.US,D,20001012,000000,21.8521,23.312,21.8521,22.3919,8951014.4799221,0
+APA.US,D,20001013,000000,22.5375,22.5375,21.0211,21.4361,5260726.3256389,0
+APA.US,D,20001016,000000,21.4361,21.5312,20.7883,20.9963,4141446.0515717,0
+APA.US,D,20001017,000000,20.9963,21.8521,20.9329,21.7728,3968402.4922831,0
+APA.US,D,20001018,000000,21.7728,22.0224,21.3221,21.3608,2533330.3678378,0
+APA.US,D,20001019,000000,21.2707,21.7728,20.9171,20.9735,2128582.0712621,0
+APA.US,D,20001020,000000,20.9171,21.4361,20.8299,21.0855,3573750.2626915,0
+APA.US,D,20001023,000000,21.0855,21.0855,20.0553,20.5189,3357042.2233029,0
+APA.US,D,20001024,000000,20.5189,20.7447,19.9256,20.2227,3372051.0364816,0
+APA.US,D,20001025,000000,19.9672,19.9909,18.9262,19.1986,5093149.7866221,0
+APA.US,D,20001026,000000,19.5472,19.6918,19.1986,19.3728,3785540.5078522,0
+APA.US,D,20001027,000000,19.2906,19.2906,18.5151,18.5151,3259058.8836147,0
+APA.US,D,20001030,000000,18.7726,19.1986,18.5151,18.8549,3883519.8091136,0
+APA.US,D,20001031,000000,19.2906,19.3461,18.7251,18.9588,2734488.4448575,0
+APA.US,D,20001101,000000,19.887,20.0949,19.6918,19.887,4854062.8051563,0
+APA.US,D,20001102,000000,19.8622,19.887,19.2411,19.3055,2035513.4969819,0
+APA.US,D,20001103,000000,19.2154,19.8355,19.1124,19.1748,3442741.6782914,0
+APA.US,D,20001106,000000,19.1748,19.1748,18.7044,18.943,3224124.4726361,0
+APA.US,D,20001107,000000,19.1124,19.2906,18.7044,19.0708,5534207.5784997,0
+APA.US,D,20001108,000000,19.2906,19.4363,18.9827,19.2411,3381058.7474449,0
+APA.US,D,20001109,000000,19.4175,19.6274,18.9034,19.044,4194937.0336673,0
+APA.US,D,20001110,000000,19.0292,19.4363,19.0292,19.044,4169284.9466739,0
+APA.US,D,20001113,000000,19.2481,19.5729,18.627,18.6459,2467289.9744809,0
+APA.US,D,20001114,000000,18.8133,19.0708,18.7331,18.9034,3405353.9230357,0
+APA.US,D,20001115,000000,19.5066,19.9989,19.4452,19.9335,7546518.2943385,0
+APA.US,D,20001116,000000,20.0236,20.709,20.0236,20.3872,6126463.0599256,0
+APA.US,D,20001117,000000,20.6685,20.8854,20.1514,20.2425,5782571.8359171,0
+APA.US,D,20001120,000000,20.4476,20.8606,20.2822,20.6833,4899368.9057479,0
+APA.US,D,20001121,000000,20.8854,21.6104,20.8369,21.2875,3948754.5363251,0
+APA.US,D,20001122,000000,21.1994,21.5093,20.9012,21.4598,3304365.993813,0
+APA.US,D,20001124,000000,21.6896,21.7391,21.3529,21.5599,1209355.3644865,0
+APA.US,D,20001127,000000,21.5232,21.7639,21.4014,21.6737,3179361.5404483,0
+APA.US,D,20001128,000000,21.6737,21.7639,20.9656,20.9903,3278162.6615622,0
+APA.US,D,20001129,000000,20.9903,21.0141,19.5729,19.5879,5728800.1831594,0
+APA.US,D,20001130,000000,19.5066,19.7423,17.701,17.9594,10400006.051918,0
+APA.US,D,20001201,000000,18.4745,19.1194,18.1932,18.943,6132462.1429276,0
+APA.US,D,20001204,000000,19.3818,19.8275,19.1817,19.2243,3453383.9424994,0
+APA.US,D,20001205,000000,19.2481,19.7641,18.219,18.4498,5630543.240056,0
+APA.US,D,20001206,000000,18.5795,19.9097,18.5795,19.674,6464895.3405157,0
+APA.US,D,20001207,000000,20.192,20.6278,19.8692,19.983,5035558.7917242,0
+APA.US,D,20001208,000000,19.983,20.0871,19.5879,20.0633,4093950.1140515,0
+APA.US,D,20001211,000000,20.709,21.2707,20.6833,21.0716,4312836.8846952,0
+APA.US,D,20001212,000000,21.0943,21.8046,20.7972,21.545,3267519.3877475,0
+APA.US,D,20001213,000000,21.4361,21.8917,21.1994,21.2251,2185353.2655209,0
+APA.US,D,20001214,000000,21.2707,21.4014,20.0404,20.1138,2741585.9799473,0
+APA.US,D,20001215,000000,20.1138,20.6833,20.0633,20.3208,4031996.6086097,0
+APA.US,D,20001218,000000,20.6685,22.2076,20.6427,22.1106,4101590.8175451,0
+APA.US,D,20001219,000000,22.1106,22.6019,21.9492,22.0382,3636248.9557504,0
+APA.US,D,20001220,000000,21.9095,22.2076,21.0468,21.2707,3183724.0509922,0
+APA.US,D,20001221,000000,21.2707,21.5599,21.1182,21.5093,2824279.8357946,0
+APA.US,D,20001222,000000,21.3034,22.063,21.3034,22.0382,2029236.7721379,0
+APA.US,D,20001226,000000,22.4712,24.0638,22.4712,23.8687,3325107.3538253,0
+APA.US,D,20001227,000000,23.8924,24.6987,23.5468,24.6819,5656200.3750829,0
+APA.US,D,20001228,000000,24.6819,25.5049,24.2718,25.1494,3744056.7782209,0
+APA.US,D,20001229,000000,25.1711,25.1711,24.0242,24.0857,4332487.8694732,0
+APA.US,D,20010102,000000,23.9321,25.0444,23.7607,24.3441,8020051.0952774,0
+APA.US,D,20010103,000000,24.357,24.357,22.6831,22.7306,6488641.2900625,0
+APA.US,D,20010104,000000,22.6593,22.6831,21.6352,21.652,6732096.8397123,0
+APA.US,D,20010105,000000,22.1681,23.5845,22.063,23.1585,5696599.7871201,0
+APA.US,D,20010108,000000,23.4566,23.8687,23.1972,23.3942,4078395.1036489,0
+APA.US,D,20010109,000000,23.8409,23.8924,22.4712,22.8762,4823492.9239349,0
+APA.US,D,20010110,000000,22.8762,23.2902,22.7465,22.8377,4108691.381455,0
+APA.US,D,20010111,000000,23.1169,23.4566,22.7713,22.8762,4651821.4201493,0
+APA.US,D,20010112,000000,22.8584,22.8584,22.0779,22.3671,3694109.5156367,0
+APA.US,D,20010116,000000,22.384,22.5563,21.9987,22.384,4623981.5154405,0
+APA.US,D,20010117,000000,22.1264,22.1264,21.0468,21.2707,6450157.1019322,0
+APA.US,D,20010118,000000,20.6278,20.7576,20.0236,20.4971,8660615.247616,0
+APA.US,D,20010119,000000,20.2158,21.0468,20.1296,20.6833,6469809.0963169,0
+APA.US,D,20010122,000000,20.9171,21.3291,20.8369,21.1182,3786087.7146827,0
+APA.US,D,20010123,000000,21.1419,21.6896,20.7972,21.1419,4033090.0126641,0
+APA.US,D,20010124,000000,21.5599,21.6896,21.0141,21.1182,4375889.8518315,0
+APA.US,D,20010125,000000,21.4361,22.063,21.4014,21.9492,7305796.759628,0
+APA.US,D,20010126,000000,22.0382,22.2076,21.1736,21.2875,5230704.6608547,0
+APA.US,D,20010129,000000,21.2072,21.2627,20.8606,20.8854,4428564.0621081,0
+APA.US,D,20010130,000000,20.6516,20.6932,19.7641,20.0633,6829528.9341431,0
+APA.US,D,20010131,000000,20.2822,20.4169,19.5879,19.7958,5750093.7980358,0
+APA.US,D,20010201,000000,20.0068,20.1514,19.4739,19.6354,5378358.6308917,0
+APA.US,D,20010202,000000,19.8433,20.7972,19.8433,20.6753,5495723.3903693,0
+APA.US,D,20010205,000000,20.6427,21.2944,20.6427,20.7576,4349684.5003674,0
+APA.US,D,20010206,000000,20.5367,21.3766,20.2822,21.2627,4215405.7998711,0
+APA.US,D,20010207,000000,21.3439,21.7233,20.8606,21.5599,4374524.8635753,0
+APA.US,D,20010208,000000,21.5599,21.7292,21.2399,21.3034,3998153.582472,0
+APA.US,D,20010209,000000,21.1419,22.0304,21.1419,21.545,4568302.7156294,0
+APA.US,D,20010212,000000,21.552,21.7064,21.1419,21.4925,3491319.9141925,0
+APA.US,D,20010213,000000,21.3034,21.9095,21.2875,21.7233,3026795.8338237,0
+APA.US,D,20010214,000000,21.9818,22.2413,21.3291,21.3766,5144191.4628673,0
+APA.US,D,20010215,000000,21.028,21.2251,20.61,20.9735,4701497.0985316,0
+APA.US,D,20010216,000000,21.3439,21.7569,20.9329,21.0943,5441679.1438031,0
+APA.US,D,20010220,000000,21.3291,21.6193,21.2251,21.5232,3776809.4291242,0
+APA.US,D,20010221,000000,21.9987,22.5117,21.2627,21.3291,6523851.3236698,0
+APA.US,D,20010222,000000,21.3034,21.4598,20.709,21.0052,4408364.8608928,0
+APA.US,D,20010223,000000,21.1736,21.2072,20.3525,20.6358,3342574.5593146,0
+APA.US,D,20010226,000000,20.6358,20.9963,20.5723,20.8606,3326470.3228681,0
+APA.US,D,20010227,000000,20.7972,21.3034,20.7269,20.814,2563635.7321042,0
+APA.US,D,20010228,000000,20.9963,20.9963,20.1663,20.1761,3598313.993664,0
+APA.US,D,20010301,000000,20.2822,20.4238,20.0949,20.3792,3560101.3897356,0
+APA.US,D,20010302,000000,20.61,21.0141,20.4317,20.9101,2970840.4017772,0
+APA.US,D,20010305,000000,21.2072,21.545,21.125,21.4598,2433444.9291298,0
+APA.US,D,20010306,000000,21.652,22.3365,21.545,22.2701,4640906.5621328,0
+APA.US,D,20010307,000000,22.6831,23.1665,22.5117,23.0377,6339889.8775444,0
+APA.US,D,20010308,000000,23.1972,23.5468,22.8317,23.5468,6346989.4318476,0
+APA.US,D,20010309,000000,23.5468,23.5468,22.9901,23.1665,3702017.7649055,0
+APA.US,D,20010312,000000,22.7515,22.7515,21.7569,22.376,6488096.1024454,0
+APA.US,D,20010313,000000,22.4394,22.4394,21.5232,21.8343,6119911.7220596,0
+APA.US,D,20010314,000000,21.6193,21.966,21.234,21.4757,5926404.4446006,0
+APA.US,D,20010315,000000,21.7569,21.7569,20.9418,21.1914,2739941.3306356,0
+APA.US,D,20010316,000000,21.2072,21.5599,20.7972,20.8676,4318841.0157307,0
+APA.US,D,20010319,000000,21.1419,21.5678,20.9656,21.2627,3533352.8698677,0
+APA.US,D,20010320,000000,21.3766,21.958,21.3439,21.5599,4424197.5131374,0
+APA.US,D,20010321,000000,21.1736,21.3608,20.5723,20.7012,3956939.4178292,0
+APA.US,D,20010322,000000,20.6753,20.6753,18.9034,19.5641,9954038.5426664,0
+APA.US,D,20010323,000000,20.2822,20.3139,19.7641,20.1663,5398011.6348831,0
+APA.US,D,20010326,000000,20.709,20.7358,20.1425,20.4812,3613866.9848532,0
+APA.US,D,20010327,000000,20.4476,20.61,19.7076,19.878,5637916.3977745,0
+APA.US,D,20010328,000000,19.9335,19.9672,19.46,19.5314,4943035.4050611,0
+APA.US,D,20010329,000000,19.1124,19.1748,18.627,18.8718,6250919.296853,0
+APA.US,D,20010330,000000,19.0708,19.9335,19.0708,19.8038,6915773.5767488,0
+APA.US,D,20010402,000000,19.7958,19.9008,18.4983,18.7182,5651290.6577085,0
+APA.US,D,20010403,000000,18.7182,18.8549,17.5781,17.7722,7564255.0648163,0
+APA.US,D,20010404,000000,18.009,18.6875,17.905,18.3874,7829819.9915548,0
+APA.US,D,20010405,000000,18.7331,19.1282,18.3953,19.0708,5436221.2099914,0
+APA.US,D,20010406,000000,18.8133,19.1817,18.3527,19.1124,5123721.6870569,0
+APA.US,D,20010409,000000,19.4819,19.9256,19.4175,19.7898,3488866.5699154,0
+APA.US,D,20010410,000000,20.0404,20.5367,19.9335,20.3961,4449309.4605472,0
+APA.US,D,20010411,000000,20.3872,20.5456,20.0404,20.1583,4046735.8567999,0
+APA.US,D,20010412,000000,20.6278,20.9656,20.4476,20.7972,6299775.1745961,0
+APA.US,D,20010416,000000,20.9834,21.4836,20.9498,21.4529,3244320.6450312,0
+APA.US,D,20010417,000000,21.4529,22.0056,21.1419,21.9492,6640118.6406663,0
+APA.US,D,20010418,000000,21.6737,21.8679,21.1033,21.1994,6335526.3573938,0
+APA.US,D,20010419,000000,21.1419,21.1419,20.4634,20.9963,7959461.5684853,0
+APA.US,D,20010420,000000,20.9963,21.4529,20.8606,20.8676,6566973.6449726,0
+APA.US,D,20010423,000000,21.1419,21.8046,21.1419,21.7064,4297831.1003366,0
+APA.US,D,20010424,000000,21.9095,22.0135,21.5599,21.8214,3363586.4939221,0
+APA.US,D,20010425,000000,21.8214,22.4632,21.8214,22.4494,6595081.0954566,0
+APA.US,D,20010426,000000,22.4494,22.9564,22.4494,22.8762,8944466.1708762,0
+APA.US,D,20010427,000000,22.788,22.8237,22.3116,22.4909,5431855.6706274,0
+APA.US,D,20010430,000000,22.481,22.6019,21.8343,21.9818,9144247.1443592,0
+APA.US,D,20010501,000000,21.7818,21.7818,21.1914,21.3439,7540239.5502811,0
+APA.US,D,20010502,000000,20.9329,20.9329,19.8622,19.9335,9114501.1022037,0
+APA.US,D,20010503,000000,19.9672,20.192,19.2481,19.6918,12607464.656101,0
+APA.US,D,20010504,000000,19.781,20.2227,19.7641,19.8186,8564273.5284195,0
+APA.US,D,20010507,000000,20.0712,20.297,19.9672,20.1761,6661677.7821043,0
+APA.US,D,20010508,000000,20.1761,20.192,19.8622,20.0484,5102974.2694044,0
+APA.US,D,20010509,000000,20.2881,20.7012,20.2822,20.6278,3600221.1407173,0
+APA.US,D,20010510,000000,20.6278,20.8764,20.4169,20.4812,4920113.2945802,0
+APA.US,D,20010511,000000,20.2822,20.3525,20.0236,20.0949,3430726.3489735,0
+APA.US,D,20010514,000000,20.1761,20.7447,20.1761,20.6833,2709924.7138849,0
+APA.US,D,20010515,000000,20.9012,21.3034,20.8854,21.2072,4351598.7146675,0
+APA.US,D,20010516,000000,21.3439,21.7569,20.9834,21.0211,6375097.8919383,0
+APA.US,D,20010517,000000,20.9963,21.4261,20.6932,21.2399,5733713.9389607,0
+APA.US,D,20010518,000000,21.3766,22.1829,21.3439,22.1364,4929117.9767235,0
+APA.US,D,20010521,000000,22.4394,22.6514,22.1364,22.4494,4731244.1502938,0
+APA.US,D,20010522,000000,22.1681,22.5117,21.7064,21.7818,4748711.3557831,0
+APA.US,D,20010523,000000,21.7818,21.7818,20.8457,20.9012,4995714.6633712,0
+APA.US,D,20010524,000000,20.9498,20.9498,20.61,20.6278,4795106.8220022,0
+APA.US,D,20010525,000000,20.61,20.6833,20.3525,20.4406,4468136.6062593,0
+APA.US,D,20010529,000000,20.7269,20.9012,19.9177,20.0236,5642555.5405538,0
+APA.US,D,20010530,000000,20.0712,20.3139,19.5224,20.3139,6289129.881568,0
+APA.US,D,20010531,000000,20.2822,20.61,19.7166,20.4634,5857897.5820794,0
+APA.US,D,20010601,000000,20.4634,20.5546,19.8433,20.0553,5461058.5443792,0
+APA.US,D,20010604,000000,20.7269,20.8854,20.2822,20.3872,4999264.4405228,0
+APA.US,D,20010605,000000,20.6278,20.6932,20.2158,20.2822,3876425.3028438,0
+APA.US,D,20010606,000000,19.9494,19.9494,19.3728,19.6918,6361999.254633,0
+APA.US,D,20010607,000000,19.5879,19.6423,18.6875,18.8549,7389858.6325517,0
+APA.US,D,20010608,000000,18.7044,19.1986,18.219,19.1461,7106281.3127068,0
+APA.US,D,20010611,000000,19.3461,19.4105,19.0143,19.1194,5756641.097475,0
+APA.US,D,20010612,000000,19.4739,19.7423,19.2481,19.5729,4599692.3974899,0
+APA.US,D,20010613,000000,19.5729,19.9008,18.8133,18.8856,5318861.4985472,0
+APA.US,D,20010614,000000,18.9034,18.9588,18.5398,18.7627,4233148.627989,0
+APA.US,D,20010615,000000,18.7399,18.8549,18.427,18.5398,5030372.4421145,0
+APA.US,D,20010618,000000,18.4913,18.6102,18.1932,18.2884,3771893.6541097,0
+APA.US,D,20010619,000000,18.427,18.427,17.8535,18.122,3984500.6710894,0
+APA.US,D,20010620,000000,18.1764,18.7132,17.8218,17.9674,8484033.0168493,0
+APA.US,D,20010621,000000,18.0238,18.1546,17.1879,17.4414,6680510.9854567,0
+APA.US,D,20010622,000000,17.701,17.9823,17.2038,17.8961,10213046.073899,0
+APA.US,D,20010625,000000,18.009,18.0961,17.5712,17.8446,6097802.3449709,0
+APA.US,D,20010626,000000,18.0486,18.0486,17.5316,17.8614,4986703.9235878,0
+APA.US,D,20010627,000000,17.6208,17.6208,17.0948,17.3632,7594277.7392072,0
+APA.US,D,20010628,000000,17.3632,17.387,16.5173,16.6372,8652975.553729,0
+APA.US,D,20010629,000000,16.7411,17.593,16.5946,17.4414,9282353.2638492,0
+APA.US,D,20010702,000000,17.4246,17.5851,16.8383,16.9432,6603272.0346008,0
+APA.US,D,20010703,000000,16.966,17.1879,16.9254,17.0145,2903976.1693543,0
+APA.US,D,20010705,000000,17.0948,17.8614,17.0859,17.5316,5524376.0284705,0
+APA.US,D,20010706,000000,17.6019,17.8694,17.3632,17.7495,3542899.710808,0
+APA.US,D,20010709,000000,17.5643,17.6019,17.0324,17.0651,7147765.0423381,0
+APA.US,D,20010710,000000,17.2562,17.3235,16.6867,16.7758,6457527.2308306,0
+APA.US,D,20010711,000000,16.6372,16.6372,15.8804,16.5272,9716314.5302435,0
+APA.US,D,20010712,000000,16.4678,16.7094,16.137,16.3965,5907298.6474397,0
+APA.US,D,20010713,000000,16.3965,16.8233,16.1548,16.4925,5676402.6051183,0
+APA.US,D,20010716,000000,16.5797,16.5797,15.7903,15.8963,5615811.0591127,0
+APA.US,D,20010717,000000,16.0647,16.1548,15.6843,15.9339,4826495.4942561,0
+APA.US,D,20010718,000000,15.7557,15.8081,15.2247,15.62,8681359.6364484,0
+APA.US,D,20010719,000000,15.7259,15.9845,15.606,15.9845,6610638.1250725,0
+APA.US,D,20010720,000000,16.2341,16.4925,16.1637,16.4678,5592884.910205,0
+APA.US,D,20010723,000000,16.6699,16.8729,16.4292,16.6451,4349143.351177,0
+APA.US,D,20010724,000000,16.4678,16.5659,16.036,16.1212,3629698.627491,0
+APA.US,D,20010725,000000,16.3965,17.5316,16.0191,17.387,6039124.0036589,0
+APA.US,D,20010726,000000,17.4414,17.9179,17.3235,17.8782,8693097.3239242,0
+APA.US,D,20010727,000000,17.905,18.2645,17.5851,18.1457,7736748.3884545,0
+APA.US,D,20010730,000000,18.2497,18.5398,18.009,18.0813,4505260.8541668,0
+APA.US,D,20010731,000000,18.219,18.4596,17.7347,17.8535,4054651.1733155,0
+APA.US,D,20010801,000000,18.1388,18.5062,17.387,17.5157,5835247.0558005,0
+APA.US,D,20010802,000000,17.5157,17.8872,17.2909,17.8446,4232329.8369567,0
+APA.US,D,20010803,000000,17.8446,17.9179,17.3325,17.5316,3051633.1682114,0
+APA.US,D,20010806,000000,17.5316,17.7891,17.4246,17.7178,2796716.5633211,0
+APA.US,D,20010807,000000,17.9753,17.9753,17.3632,17.4177,4879169.7045325,0
+APA.US,D,20010808,000000,17.4582,17.5157,16.4925,16.5173,6152668.4113897,0
+APA.US,D,20010809,000000,16.5352,16.9254,16.4847,16.8472,3601039.9317498,0
+APA.US,D,20010810,000000,16.9125,17.274,16.8046,17.0739,2637323.8962017,0
+APA.US,D,20010813,000000,17.2562,17.4582,17.2116,17.3147,2592558.9448006,0
+APA.US,D,20010814,000000,17.4582,17.701,17.3325,17.6455,4205301.6560333,0
+APA.US,D,20010815,000000,17.7555,18.6459,17.7495,18.6102,9433010.8138138,0
+APA.US,D,20010816,000000,18.6954,18.6954,18.0238,18.3874,6338526.9085015,0
+APA.US,D,20010817,000000,18.2972,18.4745,17.8535,18.0486,2622582.6287981,0
+APA.US,D,20010820,000000,17.905,17.9753,17.5157,17.6019,2222745.0592035,0
+APA.US,D,20010821,000000,17.701,17.8694,17.5316,17.5712,3249508.0042477,0
+APA.US,D,20010822,000000,17.7178,18.21,17.2196,17.3087,7976930.793188,0
+APA.US,D,20010823,000000,17.2909,17.2909,16.6372,16.8383,6706164.0820568,0
+APA.US,D,20010824,000000,16.758,16.8145,16.5173,16.7094,4086584.0235798,0
+APA.US,D,20010827,000000,16.6699,16.9254,16.6124,16.857,3660266.4894991,0
+APA.US,D,20010828,000000,16.8046,17.0234,16.7411,16.8729,3196554.1329157,0
+APA.US,D,20010829,000000,16.9125,17.1879,16.4123,16.5877,5044565.4930808,0
+APA.US,D,20010830,000000,16.6372,16.6946,15.8081,16.2182,4651003.6387236,0
+APA.US,D,20010831,000000,16.1924,16.3786,16.0191,16.128,1805977.3948832,0
+APA.US,D,20010904,000000,16.3212,16.4925,16.1637,16.2341,4105145.6427302,0
+APA.US,D,20010905,000000,16.0805,16.2093,15.8646,16.1924,3783898.8873606,0
+APA.US,D,20010906,000000,16.2093,16.5946,15.9518,16.3786,4579222.6216795,0
+APA.US,D,20010907,000000,16.3212,16.6699,16.2667,16.5005,4638994.367046,0
+APA.US,D,20010910,000000,16.4292,16.6531,16.3212,16.5411,3390884.2398339,0
+APA.US,D,20010917,000000,17.1879,17.1879,15.9923,16.1212,5584694.9806674,0
+APA.US,D,20010918,000000,16.1212,16.1212,14.9929,15.2188,3481224.856815,0
+APA.US,D,20010919,000000,15.5585,15.5773,13.8341,14.3967,9830125.4741428,0
+APA.US,D,20010920,000000,14.1629,14.6374,14.0411,14.4512,7294328.6371407,0
+APA.US,D,20010921,000000,14.4591,14.8018,13.9935,14.5443,3989145.8715087,0
+APA.US,D,20010924,000000,14.5512,14.5739,13.423,13.526,6348354.420104,0
+APA.US,D,20010925,000000,13.5755,13.6142,13.1477,13.436,5963249.0314527,0
+APA.US,D,20010926,000000,13.436,13.6924,13.1705,13.3181,4313115.536144,0
+APA.US,D,20010927,000000,13.5755,14.0906,13.3012,13.8341,3924464.4087679,0
+APA.US,D,20010928,000000,14.1451,14.784,14.1224,14.784,5137367.5311927,0
+APA.US,D,20011001,000000,14.467,14.5829,13.951,14.3967,3453931.14933,0
+APA.US,D,20011002,000000,14.1798,14.6721,14.1798,14.5571,3305729.9724625,0
+APA.US,D,20011003,000000,14.5571,14.6958,14.1451,14.6958,5578690.849632,0
+APA.US,D,20011004,000000,14.9514,15.8804,14.8018,15.6605,5958063.6914496,0
+APA.US,D,20011005,000000,15.6368,15.7903,15.194,15.606,5713519.7857789,0
+APA.US,D,20011008,000000,15.606,16.2182,15.4347,15.8884,3958305.4156921,0
+APA.US,D,20011009,000000,16.1212,16.1212,15.6744,15.9755,2840380.0338143,0
+APA.US,D,20011010,000000,15.9339,16.7966,15.9339,16.6699,4084124.6216624,0
+APA.US,D,20011011,000000,16.7094,17.1086,16.4925,16.8145,4923112.8360813,0
+APA.US,D,20011012,000000,16.7411,17.1423,16.5579,16.8233,4189476.0710356,0
+APA.US,D,20011015,000000,16.6699,16.8046,16.0419,16.2826,4393358.0669276,0
+APA.US,D,20011016,000000,16.3054,17.0145,16.1924,16.8729,3613050.2130341,0
+APA.US,D,20011017,000000,17.0651,17.1254,16.6867,16.7501,5236166.6330932,0
+APA.US,D,20011018,000000,16.5352,16.5797,15.9121,16.137,3893346.3111092,0
+APA.US,D,20011019,000000,16.0498,16.6531,15.6695,16.548,4246248.274901,0
+APA.US,D,20011022,000000,16.5797,16.8897,16.2251,16.8233,2984222.7385647,0
+APA.US,D,20011023,000000,16.7411,17.2196,16.4678,16.6372,3934286.8723368,0
+APA.US,D,20011024,000000,16.6372,17.2423,16.4292,16.9987,5546213.8213572,0
+APA.US,D,20011025,000000,17.0492,17.5712,17.0145,17.5157,3832757.7939238,0
+APA.US,D,20011026,000000,17.5643,18.2794,17.4919,18.2348,7804435.4503365,0
+APA.US,D,20011029,000000,18.2269,18.9827,18.2269,18.7399,7968196.68564,0
+APA.US,D,20011030,000000,18.2645,18.2705,17.7347,17.7722,6190329.7700609,0
+APA.US,D,20011031,000000,17.805,18.1546,17.2345,17.7722,5955876.8833408,0
+APA.US,D,20011101,000000,17.7722,18.1457,17.4127,17.9753,3855956.53664,0
+APA.US,D,20011102,000000,17.701,17.805,17.387,17.5583,2250309.3412838,0
+APA.US,D,20011105,000000,17.4246,17.692,16.857,16.8947,7667696.3383161,0
+APA.US,D,20011106,000000,16.5797,17.179,16.5173,17.1254,4114150.3248734,0
+APA.US,D,20011107,000000,16.966,17.6861,16.7758,17.4761,5885190.2799578,0
+APA.US,D,20011108,000000,17.6544,17.805,17.3235,17.4761,4615793.6051163,0
+APA.US,D,20011109,000000,17.7178,18.2269,17.7178,18.009,3150157.6570899,0
+APA.US,D,20011112,000000,17.6693,17.8218,17.3632,17.7495,3384331.8923612,0
+APA.US,D,20011113,000000,17.7495,17.7495,17.4048,17.6118,6546502.8595555,0
+APA.US,D,20011114,000000,17.2196,17.2285,16.5352,16.6035,5297301.3475024,0
+APA.US,D,20011115,000000,16.2509,16.2578,14.887,15.099,15811387.908308,0
+APA.US,D,20011116,000000,15.2892,15.5833,14.9355,15.5328,7164414.4664016,0
+APA.US,D,20011119,000000,15.3802,15.5833,15.0741,15.5585,7854929.9197511,0
+APA.US,D,20011120,000000,15.7557,16.3381,15.6992,16.3054,8537529.0469784,0
+APA.US,D,20011121,000000,16.3054,16.3054,15.606,15.8884,4908651.2297331,0
+APA.US,D,20011123,000000,15.6992,16.2746,15.5011,16.2004,1977650.9178822,0
+APA.US,D,20011126,000000,15.7557,15.9121,15.515,15.7339,4467320.8440469,0
+APA.US,D,20011127,000000,15.5902,16.2182,15.3505,15.928,6816429.2872311,0
+APA.US,D,20011128,000000,15.7477,16.0647,15.5427,15.6605,5038287.7586301,0
+APA.US,D,20011129,000000,15.8349,16.0567,15.6744,15.9191,4176924.6405609,0
+APA.US,D,20011130,000000,15.9755,15.9923,15.5902,15.9043,3122861.9303914,0
+APA.US,D,20011203,000000,15.5902,16.3965,15.5773,16.2667,4557384.8287927,0
+APA.US,D,20011204,000000,16.2182,16.6214,16.0498,16.5708,4834685.4237936,0
+APA.US,D,20011205,000000,17.0651,17.282,16.7758,16.9254,6083880.8782064,0
+APA.US,D,20011206,000000,16.9254,17.1086,16.6699,17.0145,7769775.6523798,0
+APA.US,D,20011207,000000,16.9432,17.0819,16.5074,17.0145,4826495.4942561,0
+APA.US,D,20011210,000000,16.9254,16.9254,16.5797,16.6867,2967293.6534456,0
+APA.US,D,20011211,000000,16.6699,16.8383,16.3054,16.4123,3571289.8511675,0
+APA.US,D,20011212,000000,16.2509,16.3519,15.7339,16.1637,5018089.5670215,0
+APA.US,D,20011213,000000,15.9923,16.1806,15.6992,16.0498,4331400.5230591,0
+APA.US,D,20011214,000000,16.0498,16.5272,15.9339,16.451,4897454.6914476,0
+APA.US,D,20011217,000000,16.2509,16.5074,16.0875,16.2826,3714849.8660424,0
+APA.US,D,20011218,000000,16.3688,17.1711,16.3598,17.0739,8367490.0772241,0
+APA.US,D,20011219,000000,17.0739,17.6376,17.0422,17.4761,5442224.3314202,0
+APA.US,D,20011220,000000,17.387,17.8782,17.3632,17.7178,4817489.8025061,0
+APA.US,D,20011221,000000,17.8961,18.1388,17.7495,17.8961,4332218.3044848,0
+APA.US,D,20011224,000000,17.9674,18.2645,17.9496,18.0961,1368743.9931793,0
+APA.US,D,20011226,000000,18.2427,18.627,18.2427,18.6202,3428548.6273251,0
+APA.US,D,20011227,000000,18.6102,19.054,18.5398,18.8718,4881725.0190863,0
+APA.US,D,20011228,000000,18.9747,19.4542,18.8311,19.1817,4594655.4696715,0
+APA.US,D,20011231,000000,19.2074,19.3461,18.9262,18.9747,3764944.5312044,0
+APA.US,D,20020102,000000,18.7044,18.8133,18.318,18.8133,5403771.4410976,0
+APA.US,D,20020103,000000,18.4835,18.7132,18.0238,18.0635,6662971.088285,0
+APA.US,D,20020104,000000,18.2566,18.4835,18.113,18.4676,6195266.7468161,0
+APA.US,D,20020107,000000,18.5953,19.0143,18.4835,18.9193,4284253.9094563,0
+APA.US,D,20020108,000000,18.9193,19.0143,18.5548,18.6538,3205192.3278274,0
+APA.US,D,20020109,000000,18.4498,18.7549,18.2645,18.5398,5288145.2243545,0
+APA.US,D,20020110,000000,18.4498,18.4498,18.1635,18.3022,3762467.9659732,0
+APA.US,D,20020111,000000,18.2348,18.318,17.7555,17.7812,5659330.155848,0
+APA.US,D,20020114,000000,17.3483,17.8129,17.3147,17.7178,6414106.0659451,0
+APA.US,D,20020115,000000,17.7178,18.009,17.7178,18.0021,2956581.7263754,0
+APA.US,D,20020116,000000,17.798,18.0238,17.6455,17.7812,2379704.5741798,0
+APA.US,D,20020117,000000,17.9179,17.9496,17.4582,17.5395,4263164.235133,0
+APA.US,D,20020118,000000,17.5851,17.8218,17.4177,17.5316,3193033.6343583,0
+APA.US,D,20020122,000000,17.6455,17.7178,17.1711,17.2998,3529485.0666061,0
+APA.US,D,20020123,000000,17.4048,17.9921,17.4048,17.9921,4958150.2269432,0
+APA.US,D,20020124,000000,17.9179,18.637,17.8782,18.3953,4661145.1380092,0
+APA.US,D,20020125,000000,18.637,18.8311,18.4141,18.523,2794803.3586277,0
+APA.US,D,20020128,000000,18.523,18.627,18.0238,18.1715,4400875.598404,0
+APA.US,D,20020129,000000,18.1715,18.2269,17.4761,17.6792,5299808.2009346,0
+APA.US,D,20020130,000000,17.1513,17.9129,16.9125,17.8872,6902157.0112072,0
+APA.US,D,20020131,000000,18.0238,18.7132,18.009,18.4835,4001651.869682,0
+APA.US,D,20020201,000000,18.4498,18.839,18.21,18.627,3342895.6142447,0
+APA.US,D,20020204,000000,18.627,18.627,17.8218,17.8218,3858238.2477785,0
+APA.US,D,20020205,000000,17.8218,18.4983,17.6376,18.3349,4883712.9346754,0
+APA.US,D,20020206,000000,18.6202,18.8311,18.4498,18.4835,5821842.5076655,0
+APA.US,D,20020207,000000,18.4835,18.4835,18.1388,18.3349,2152174.5605908,0
+APA.US,D,20020208,000000,18.3349,18.637,18.122,18.5953,1970804.7748602,0
+APA.US,D,20020211,000000,18.3706,19.1629,18.3706,19.054,2970473.9145456,0
+APA.US,D,20020212,000000,18.8549,19.0143,18.7331,18.8718,2334544.8665595,0
+APA.US,D,20020213,000000,18.7132,19.2154,18.523,19.1817,3759240.2533584,0
+APA.US,D,20020214,000000,19.3461,19.7334,19.1817,19.3728,2981883.4798445,0
+APA.US,D,20020215,000000,19.3293,19.4887,19.1282,19.4542,2755852.7322026,0
+APA.US,D,20020219,000000,19.0945,19.5314,18.9995,19.2074,3002975.1733811,0
+APA.US,D,20020220,000000,19.3055,19.3848,18.8549,19.0292,2787359.5284402,0
+APA.US,D,20020221,000000,19.0945,19.674,19.0945,19.5879,3944337.5070195,0
+APA.US,D,20020222,000000,19.5879,19.9097,19.4887,19.6561,5182695.8431316,0
+APA.US,D,20020225,000000,19.7641,20.297,19.7493,20.2623,3964929.4452404,0
+APA.US,D,20020226,000000,20.2545,20.2545,19.878,20.0633,4475807.5979538,0
+APA.US,D,20020227,000000,20.199,20.2425,19.8355,19.9335,3240178.2287476,0
+APA.US,D,20020228,000000,19.9761,20.3694,19.9494,20.1138,3912578.3091074,0
+APA.US,D,20020301,000000,20.1663,20.3445,19.9335,20.297,4672565.8089817,0
+APA.US,D,20020304,000000,20.1663,20.7447,20.1663,20.5883,6106192.1766347,0
+APA.US,D,20020305,000000,20.6685,20.6685,20.3961,20.5367,3089569.1399044,0
+APA.US,D,20020306,000000,20.5367,21.0627,20.2822,20.9576,4989662.0712141,0
+APA.US,D,20020307,000000,21.0548,21.6352,21.0548,21.2707,4244809.5853558,0
+APA.US,D,20020308,000000,21.1736,21.234,20.6199,20.9418,5539485.802319,0
+APA.US,D,20020311,000000,21.234,21.3034,20.9418,20.9576,3656024.1221523,0
+APA.US,D,20020312,000000,20.9249,21.0468,20.7269,20.9576,4588700.8093642,0
+APA.US,D,20020313,000000,21.1182,21.3221,20.9963,21.1033,4330156.6876065,0
+APA.US,D,20020314,000000,21.0052,21.1033,20.8676,21.0548,3202465.3801349,0
+APA.US,D,20020315,000000,21.2399,21.4163,21.0211,21.4014,3100487.0267412,0
+APA.US,D,20020318,000000,21.4261,21.6015,21.2627,21.5767,2743195.2930246,0
+APA.US,D,20020319,000000,21.6896,22.0382,21.5005,21.9987,4029691.6765172,0
+APA.US,D,20020320,000000,21.7639,22.1829,21.652,21.8124,4229176.8352375,0
+APA.US,D,20020321,000000,21.7292,22.0304,21.4529,21.8343,2490361.5067532,0
+APA.US,D,20020322,000000,21.6352,21.6352,21.0855,21.1825,3693490.6267306,0
+APA.US,D,20020325,000000,21.1587,21.5232,21.0716,21.3221,4434867.0367263,0
+APA.US,D,20020326,000000,21.2707,21.445,20.8457,21.0548,2925565.5989933,0
+APA.US,D,20020327,000000,21.3766,22.0779,21.3291,21.9323,5673969.4529751,0
+APA.US,D,20020328,000000,21.859,21.9818,21.6352,21.6737,3092547.4796648,0
+APA.US,D,20020401,000000,21.9492,22.1185,21.7818,22.0542,2381687.4417354,0
+APA.US,D,20020402,000000,22.1532,22.6019,22.1532,22.5207,5169049.9989957,0
+APA.US,D,20020403,000000,22.3671,22.4909,21.859,22.0056,4936314.4532697,0
+APA.US,D,20020404,000000,22.0056,22.1829,21.1736,21.3608,4485232.2764836,0
+APA.US,D,20020405,000000,21.3608,21.5767,21.0548,21.234,2737987.7416742,0
+APA.US,D,20020408,000000,21.5093,21.9907,21.4261,21.5093,4803820.7374163,0
+APA.US,D,20020409,000000,21.3439,21.4529,20.9576,21.1587,3296002.4119232,0
+APA.US,D,20020410,000000,20.8369,21.7064,20.8369,21.5935,3607141.994635,0
+APA.US,D,20020411,000000,21.2707,21.8343,21.2459,21.652,4502104.8236275,0
+APA.US,D,20020412,000000,21.3034,21.3608,20.3961,20.4971,7569101.1769687,0
+APA.US,D,20020415,000000,20.9576,21.2162,20.9012,20.9735,4355964.2540316,0
+APA.US,D,20020416,000000,21.2251,21.2549,20.9249,21.0548,3805636.7291842,0
+APA.US,D,20020417,000000,21.3439,21.6649,21.2627,21.6104,4016788.9029114,0
+APA.US,D,20020418,000000,21.8343,22.1106,21.6737,21.8521,3578114.7924488,0
+APA.US,D,20020419,000000,21.859,22.1106,21.5163,21.966,3226038.6869363,0
+APA.US,D,20020422,000000,22.0224,22.2869,21.7471,21.8046,2747164.0569561,0
+APA.US,D,20020423,000000,21.8046,22.5563,21.6193,22.2561,3888757.6486649,0
+APA.US,D,20020424,000000,22.1452,22.1681,21.652,21.8214,4142331.4766463,0
+APA.US,D,20020425,000000,21.859,22.384,21.7639,22.2701,7237359.5599691,0
+APA.US,D,20020426,000000,22.3433,22.4295,22.0304,22.3433,6369696.4961018,0
+APA.US,D,20020429,000000,22.3365,22.3919,22.0056,22.2561,2402780.1448789,0
+APA.US,D,20020430,000000,22.2561,22.5039,22.063,22.2701,2616407.8742306,0
+APA.US,D,20020501,000000,21.9739,22.6019,21.9492,22.4909,3004216.9896202,0
+APA.US,D,20020502,000000,22.3513,22.6177,22.1532,22.6019,2843188.7596493,0
+APA.US,D,20020503,000000,22.6425,22.9426,22.6425,22.788,4076582.8596252,0
+APA.US,D,20020506,000000,22.376,22.481,21.6282,21.6282,4768338.1100004,0
+APA.US,D,20020507,000000,21.5312,21.6649,21.2459,21.4598,2790586.2314484,0
+APA.US,D,20020508,000000,21.7569,22.2245,21.7471,22.0452,3270944.9832752,0
+APA.US,D,20020509,000000,22.0542,22.1681,21.7471,21.7639,3546351.5561098,0
+APA.US,D,20020510,000000,21.7639,21.9095,21.5847,21.652,3168471.9225992,0
+APA.US,D,20020513,000000,21.3766,21.966,21.2707,21.8758,3614090.1079335,0
+APA.US,D,20020514,000000,21.7818,22.0849,21.7233,21.9492,3921757.6532095,0
+APA.US,D,20020515,000000,21.8343,21.8679,21.2707,21.5312,3304935.4119908,0
+APA.US,D,20020516,000000,21.5312,21.9323,21.5093,21.7639,2527830.0305448,0
+APA.US,D,20020517,000000,21.5312,21.5767,21.028,21.3221,2542225.0028509,0
+APA.US,D,20020520,000000,21.2707,21.3608,21.0141,21.234,2145233.5145391,0
+APA.US,D,20020521,000000,21.2162,21.5312,21.1736,21.5312,3321806.9495282,0
+APA.US,D,20020522,000000,21.445,21.6737,21.2944,21.6352,3502440.7319756,0
+APA.US,D,20020523,000000,21.652,21.966,21.4598,21.8343,3824739.497525,0
+APA.US,D,20020524,000000,21.6104,21.7818,21.4598,21.5767,1313037.9339873,0
+APA.US,D,20020528,000000,21.5767,21.7233,21.133,21.2627,2820360.5425914,0
+APA.US,D,20020529,000000,20.814,21.0141,20.6199,20.8676,4110079.5906653,0
+APA.US,D,20020530,000000,20.5546,21.133,20.297,20.61,4113556.6761347,0
+APA.US,D,20020531,000000,21.1914,21.6015,21.028,21.2627,4987428.8211973,0
+APA.US,D,20020603,000000,21.1994,21.3291,20.5793,20.5941,2777930.8114836,0
+APA.US,D,20020604,000000,20.6753,20.9171,20.4634,20.7715,2653619.9579209,0
+APA.US,D,20020605,000000,20.5189,20.6199,20.3961,20.5189,2269540.3296752,0
+APA.US,D,20020606,000000,20.7576,20.9834,20.2623,20.6199,4022247.8463298,0
+APA.US,D,20020607,000000,20.5793,21.1508,20.5456,21.0379,3386815.5248392,0
+APA.US,D,20020610,000000,20.9963,20.9963,20.3961,20.6021,3115374.687116,0
+APA.US,D,20020611,000000,20.5367,20.8457,20.0712,20.1861,2650898.0582619,0
+APA.US,D,20020612,000000,20.3961,20.5941,20.1761,20.3624,2860555.0044688,0
+APA.US,D,20020613,000000,20.5367,20.9903,20.1861,20.814,3596231.1750453,0
+APA.US,D,20020614,000000,20.5189,20.9963,20.3624,20.9329,2649410.9075951,0
+APA.US,D,20020617,000000,21.0379,21.7064,21.0141,21.5678,5315188.5493783,0
+APA.US,D,20020618,000000,21.5678,21.6896,21.2875,21.3608,3917543.5548502,0
+APA.US,D,20020619,000000,21.3608,21.5163,21.0379,21.1508,2492345.3839155,0
+APA.US,D,20020620,000000,21.4163,21.5312,21.0379,21.3766,3834666.9601905,0
+APA.US,D,20020621,000000,21.2627,21.4361,20.7715,21.0548,4084024.6705992,0
+APA.US,D,20020624,000000,21.1182,21.6104,21.0627,21.445,4669834.8228626,0
+APA.US,D,20020625,000000,21.9492,22.0135,21.6896,21.7639,4718963.2944142,0
+APA.US,D,20020626,000000,21.4757,21.8343,21.2707,21.8124,3551072.4770317,0
+APA.US,D,20020627,000000,21.8214,21.859,21.5005,21.8343,3333223.5820738,0
+APA.US,D,20020628,000000,21.8343,22.0224,21.5935,21.9492,4723178.4023801,0
+APA.US,D,20020701,000000,21.9175,22.1264,21.7471,21.8046,3317837.1759899,0
+APA.US,D,20020702,000000,21.8917,22.0542,21.5678,21.6352,5407736.1666022,0
+APA.US,D,20020703,000000,21.6015,21.9492,21.3945,21.6649,3334962.1248085,0
+APA.US,D,20020705,000000,22.0135,22.0779,21.8758,22.0542,1487963.4001619,0
+APA.US,D,20020708,000000,21.9492,22.0452,21.5767,21.6896,2988586.2587153,0
+APA.US,D,20020709,000000,21.6649,21.7292,21.1033,21.1033,4129929.4679629,0
+APA.US,D,20020710,000000,21.234,21.4014,20.717,20.7655,4515010.6260534,0
+APA.US,D,20020711,000000,20.6685,20.6685,20.0791,20.3792,4928124.5237322,0
+APA.US,D,20020712,000000,20.5278,20.5793,19.6829,20.1376,3755517.8334613,0
+APA.US,D,20020715,000000,20.1039,20.1376,19.1282,19.983,3632950.5706666,0
+APA.US,D,20020716,000000,19.6561,20.0236,19.0867,19.5879,4372589.4475344,0
+APA.US,D,20020717,000000,20.2822,20.4476,19.364,19.6561,3327269.9313732,0
+APA.US,D,20020718,000000,19.7423,20.0068,19.5314,19.5819,2440740.3471327,0
+APA.US,D,20020719,000000,19.5819,19.6354,18.9034,18.9123,3511369.6936164,0
+APA.US,D,20020722,000000,18.7627,19.0867,17.5157,17.8535,5715655.103946,0
+APA.US,D,20020723,000000,17.905,18.2497,17.4582,17.7347,4262924.9583455,0
+APA.US,D,20020724,000000,17.4582,18.7399,17.2423,18.5953,5855590.6307736,0
+APA.US,D,20020725,000000,18.0961,19.1035,18.0416,18.8856,4136387.9220128,0
+APA.US,D,20020726,000000,18.5548,19.0064,18.3438,18.7399,3025307.6735501,0
+APA.US,D,20020729,000000,18.9193,19.9494,18.8856,19.9177,3157056.2996602,0
+APA.US,D,20020730,000000,19.8939,19.9335,19.1699,19.6037,3410385.8028205,0
+APA.US,D,20020731,000000,19.6998,19.9672,19.4739,19.6998,3341162.1195435,0
+APA.US,D,20020801,000000,19.6998,19.7423,18.637,18.6697,4573815.1682027,0
+APA.US,D,20020802,000000,18.627,18.9995,18.1457,18.4596,2955087.5084618,0
+APA.US,D,20020805,000000,18.2269,18.6538,17.6455,17.7425,2771484.4727142,0
+APA.US,D,20020806,000000,18.0416,18.7399,18.0328,18.5398,3101725.8141601,0
+APA.US,D,20020807,000000,18.627,18.9995,18.2794,18.8221,3501445.259771,0
+APA.US,D,20020808,000000,18.8221,19.9335,18.7627,19.8533,4794883.6989218,0
+APA.US,D,20020809,000000,19.7423,20.4634,19.3293,20.2227,2635015.9352891,0
+APA.US,D,20020812,000000,19.9909,20.6427,19.8533,20.4564,2220659.2117646,0
+APA.US,D,20020813,000000,20.4129,20.7447,20.192,20.2822,2444459.7382096,0
+APA.US,D,20020814,000000,20.5941,20.8051,20.0068,20.7358,3072693.5639404,0
+APA.US,D,20020816,000000,21.2707,21.652,21.1182,21.545,2564551.4453797,0
+APA.US,D,20020819,000000,21.6441,21.8521,21.1419,21.6827,3012155.5270898,0
+APA.US,D,20020820,000000,21.5847,21.6015,20.9012,21.028,3135970.6637638,0
+APA.US,D,20020821,000000,21.0548,21.2707,20.6278,21.1587,3033740.918302,0
+APA.US,D,20020822,000000,21.3291,21.6352,21.1736,21.5599,5799022.3674612,0
+APA.US,D,20020823,000000,21.5599,21.7976,21.2162,21.5678,2844678.9391362,0
+APA.US,D,20020826,000000,21.7471,21.8046,21.3608,21.6976,3885780.3185113,0
+APA.US,D,20020827,000000,21.8046,22.1601,21.6193,21.8214,5820604.7298533,0
+APA.US,D,20020828,000000,21.5599,21.7639,21.125,21.1914,4176575.3166432,0
+APA.US,D,20020829,000000,20.9656,21.125,20.6833,20.9418,3914315.8422354,0
+APA.US,D,20020830,000000,20.7507,21.3766,20.7507,21.0627,2940694.5553692,0
+APA.US,D,20020903,000000,20.8527,20.8527,20.2822,20.4129,4034655.9126533,0
+APA.US,D,20020904,000000,20.4406,20.6278,19.781,20.5367,4599618.6962009,0
+APA.US,D,20020905,000000,20.4406,20.8854,20.3139,20.8676,3712843.7775325,0
+APA.US,D,20020906,000000,21.1994,21.4529,21.0468,21.3529,3529231.6553248,0
+APA.US,D,20020909,000000,21.3291,21.4836,21.1667,21.2875,2905217.9855934,0
+APA.US,D,20020910,000000,21.3034,21.7233,21.2707,21.652,3149116.7525839,0
+APA.US,D,20020911,000000,21.9175,21.9233,21.6193,21.6649,2219913.1124144,0
+APA.US,D,20020912,000000,21.6649,21.7818,21.3945,21.4598,3907117.3464756,0
+APA.US,D,20020913,000000,21.5232,22.0224,21.3439,21.9175,4241087.1654587,0
+APA.US,D,20020917,000000,22.0056,22.0382,21.4836,21.5371,4297163.750309,0
+APA.US,D,20020918,000000,21.5599,21.8917,21.2875,21.6441,3978820.6238041,0
+APA.US,D,20020919,000000,21.6441,22.1532,21.4361,21.4757,5297078.2244221,0
+APA.US,D,20020920,000000,21.6896,21.9095,21.4925,21.5767,5403026.3513541,0
+APA.US,D,20020923,000000,21.7471,21.9907,21.4529,21.6896,4858157.7699251,0
+APA.US,D,20020924,000000,21.7064,21.7064,21.1736,21.1914,2982627.5599813,0
+APA.US,D,20020925,000000,21.3856,21.966,21.3221,21.8758,4903564.8311864,0
+APA.US,D,20020926,000000,22.1681,22.6831,22.0382,22.5731,3473165.1665415,0
+APA.US,D,20020927,000000,22.6256,22.9495,22.384,22.4562,4449006.5785377,0
+APA.US,D,20020930,000000,22.4632,22.8079,22.2076,22.7385,5322386.0355314,0
+APA.US,D,20021001,000000,22.481,22.7465,22.4137,22.699,6451567.5224899,0
+APA.US,D,20021002,000000,22.5276,23.1972,22.384,22.4225,7166892.0412396,0
+APA.US,D,20021003,000000,22.4225,22.5731,21.6737,22.0224,6258537.7889993,0
+APA.US,D,20021004,000000,22.0937,22.2661,21.3945,21.8046,3645854.3538792,0
+APA.US,D,20021007,000000,21.8046,22.0382,21.4361,21.4529,2819865.8353092,0
+APA.US,D,20021008,000000,21.4529,21.5371,20.7012,21.234,5206017.757865,0
+APA.US,D,20021009,000000,21.1419,21.234,20.6021,20.6932,2963772.1452816,0
+APA.US,D,20021010,000000,20.4238,20.717,19.8533,20.6021,7346534.3899092,0
+APA.US,D,20021011,000000,20.6427,20.8051,20.2822,20.6199,6816552.4592484,0
+APA.US,D,20021014,000000,20.6199,21.4361,20.6199,21.133,5622857.1042609,0
+APA.US,D,20021015,000000,21.6193,22.0135,21.4529,22.0135,4122238.2841344,0
+APA.US,D,20021016,000000,21.9818,22.1681,21.5232,21.7471,2193364.4946728,0
+APA.US,D,20021017,000000,22.0937,22.3671,21.7391,22.3671,3080384.747769,0
+APA.US,D,20021018,000000,21.9987,22.3285,21.8758,21.9987,3435940.9675709,0
+APA.US,D,20021021,000000,21.9987,22.3998,21.8046,22.1264,3528490.6040081,0
+APA.US,D,20021022,000000,21.8917,22.0056,21.0141,21.2459,4802576.9019638,0
+APA.US,D,20021023,000000,20.9498,21.545,20.9498,21.4757,2608216.9350863,0
+APA.US,D,20021024,000000,21.5005,21.7471,21.0141,21.0141,3366220.5577982,0
+APA.US,D,20021025,000000,21.0141,21.0141,20.4129,20.6278,3815565.2014564,0
+APA.US,D,20021028,000000,20.6833,20.9735,20.0791,20.6516,4645520.4647445,0
+APA.US,D,20021029,000000,20.4238,20.4238,19.6037,19.9909,4787192.5150933,0
+APA.US,D,20021030,000000,20.0791,20.9418,20.0791,20.8299,6413608.3298428,0
+APA.US,D,20021031,000000,21.1033,21.3034,20.6516,20.717,4467122.961134,0
+APA.US,D,20021101,000000,20.717,21.3221,20.6516,21.1419,2569016.9358068,0
+APA.US,D,20021104,000000,21.3945,21.4163,20.8299,20.9329,5010256.0286485,0
+APA.US,D,20021105,000000,20.9329,21.0141,20.5041,20.9418,4179056.929908,0
+APA.US,D,20021106,000000,20.9418,21.0141,20.4971,20.8676,3672152.5891595,0
+APA.US,D,20021107,000000,20.9012,21.0141,20.4812,20.61,3590515.7915255,0
+APA.US,D,20021108,000000,20.6199,20.6278,20.1861,20.3208,2580927.266028,0
+APA.US,D,20021111,000000,20.199,20.61,19.9097,20.0404,2072781.1090406,0
+APA.US,D,20021112,000000,20.2822,20.2822,19.6423,19.6918,3142914.7386355,0
+APA.US,D,20021113,000000,19.6918,19.9909,18.9351,19.1629,5385161.3608256,0
+APA.US,D,20021114,000000,19.2154,19.5472,19.1629,19.4036,5046726.0514154,0
+APA.US,D,20021115,000000,19.1817,19.5066,19.1817,19.4175,2783639.1277566,0
+APA.US,D,20021118,000000,19.5066,19.7334,19.3461,19.5641,5730788.0987486,0
+APA.US,D,20021119,000000,19.5314,19.772,19.2818,19.4542,3007940.419124,0
+APA.US,D,20021120,000000,19.5472,20.1376,19.5472,20.1138,4581753.7056724,0
+APA.US,D,20021121,000000,20.2227,20.404,19.9177,20.404,3373170.6903102,0
+APA.US,D,20021122,000000,20.3525,20.3525,19.9672,20.0791,3854023.1398125,0
+APA.US,D,20021125,000000,20.2822,20.4812,20.0633,20.3525,2815149.9624209,0
+APA.US,D,20021126,000000,20.297,20.3525,19.8275,19.8622,3428993.8638791,0
+APA.US,D,20021127,000000,20.0791,20.6427,19.9256,20.4564,3100238.6634933,0
+APA.US,D,20021129,000000,20.4812,20.7447,20.4812,20.6427,1161692.841861,0
+APA.US,D,20021202,000000,20.9249,20.9963,20.6753,20.8457,3433707.717554,0
+APA.US,D,20021203,000000,20.8527,21.3291,20.7576,21.2627,4097427.1995207,0
+APA.US,D,20021204,000000,21.2707,21.2707,20.8933,21.028,2806711.6696354,0
+APA.US,D,20021205,000000,21.1182,21.545,21.0716,21.3766,3575133.4238684,0
+APA.US,D,20021206,000000,21.3856,21.8046,21.2549,21.8046,3031009.9321828,0
+APA.US,D,20021209,000000,21.8046,22.3513,21.5767,21.5935,5494825.8500145,0
+APA.US,D,20021210,000000,21.652,21.8343,21.5232,21.7906,4072363.7132326,0
+APA.US,D,20021211,000000,21.7976,21.7976,21.4014,21.7639,3057314.2251034,0
+APA.US,D,20021212,000000,21.7639,22.5939,21.7639,22.5563,5169049.9989957,0
+APA.US,D,20021213,000000,22.5563,22.6019,22.1264,22.3433,6137700.9920857,0
+APA.US,D,20021216,000000,22.5871,22.699,22.5563,22.699,3669419.5838269,0
+APA.US,D,20021217,000000,22.7078,22.8079,22.5117,22.5117,4046315.8604133,0
+APA.US,D,20021218,000000,22.5117,22.5117,22.0382,22.1106,4769826.2702738,0
+APA.US,D,20021219,000000,22.2076,22.2245,21.7471,21.8343,4965591.0283105,0
+APA.US,D,20021220,000000,21.8996,22.3998,21.8996,22.2968,4600612.1491922,0
+APA.US,D,20021223,000000,22.2245,22.699,22.2245,22.5791,2393100.0358544,0
+APA.US,D,20021224,000000,22.6425,22.6831,22.4949,22.5791,1157965.3739304,0
+APA.US,D,20021226,000000,22.6019,22.699,22.3513,22.3998,1718466.7054777,0
+APA.US,D,20021227,000000,22.481,22.5117,21.9818,22.1264,1814981.0674197,0
+APA.US,D,20021230,000000,22.1106,22.3671,21.859,21.9818,2437765.0361924,0
+APA.US,D,20021231,000000,21.8431,22.0224,21.5232,21.8343,2346704.5696353,0
+APA.US,D,20030102,000000,22.1017,22.7515,21.9818,22.7306,3633693.6411967,0
+APA.US,D,20030103,000000,22.6673,22.7227,22.4225,22.6425,3475636.6837393,0
+APA.US,D,20030106,000000,22.6425,22.901,22.5731,22.5871,3902402.483194,0
+APA.US,D,20030107,000000,22.1681,22.1998,21.3856,21.4757,6921505.1139757,0
+APA.US,D,20030108,000000,21.4757,21.652,21.133,21.5599,4906789.5149812,0
+APA.US,D,20030109,000000,21.6737,21.9818,21.652,21.958,3474399.9155337,0
+APA.US,D,20030110,000000,21.7064,21.9402,21.652,21.6896,2113471.2878069,0
+APA.US,D,20030113,000000,21.7471,22.4077,21.5767,22.2661,6672148.4131736,0
+APA.US,D,20030114,000000,22.901,23.0833,22.5731,22.6256,10146300.975066,0
+APA.US,D,20030115,000000,22.9564,23.626,22.7515,23.5141,10480023.440409,0
+APA.US,D,20030116,000000,23.523,23.9093,23.5141,23.7697,7733596.396342,0
+APA.US,D,20030117,000000,23.5051,23.9965,23.5051,23.9628,16503342.051203,0
+APA.US,D,20030121,000000,23.9628,23.9628,23.6894,23.8321,7027203.8680531,0
+APA.US,D,20030122,000000,23.8321,23.9024,23.3061,23.7776,5866510.5368237,0
+APA.US,D,20030123,000000,23.7072,23.7924,23.523,23.7241,4438835.8006578,0
+APA.US,D,20030124,000000,23.6825,23.7241,23.1665,23.3061,3947312.8179597,0
+APA.US,D,20030127,000000,23.2635,23.2635,22.4562,22.5276,5169049.9989957,0
+APA.US,D,20030128,000000,22.5731,22.9743,22.5731,22.7227,4326192.9717086,0
+APA.US,D,20030129,000000,22.7227,23.4229,22.6593,23.32,5027875.6847493,0
+APA.US,D,20030130,000000,23.4151,23.626,23.0624,23.1348,3843108.281796,0
+APA.US,D,20030131,000000,23.1348,23.9628,23.0298,23.9548,5473981.5101189,0
+APA.US,D,20030203,000000,23.9628,23.9628,23.5051,23.6825,3793232.7012874,0
+APA.US,D,20030204,000000,23.6894,24.1807,23.4973,24.1074,4327929.4952299,0
+APA.US,D,20030205,000000,24.1074,24.1649,23.6825,23.7697,3810598.9461069,0
+APA.US,D,20030206,000000,23.7389,23.8608,23.4408,23.8162,3220077.9689889,0
+APA.US,D,20030207,000000,23.8409,23.9093,23.4893,23.6478,3142665.3657809,0
+APA.US,D,20030210,000000,23.6112,23.9895,23.6112,23.8756,4791909.3975883,0
+APA.US,D,20030211,000000,23.9708,24.0945,23.6894,23.8231,3786781.3144845,0
+APA.US,D,20030212,000000,23.7607,23.7924,23.2041,23.2635,3734179.7958903,0
+APA.US,D,20030213,000000,23.2635,23.3754,23.0526,23.32,3518320.835735,0
+APA.US,D,20030214,000000,23.3942,23.9806,23.3655,23.9806,4289469.5376603,0
+APA.US,D,20030218,000000,23.9806,24.2233,23.9708,24.2233,3225289.558766,0
+APA.US,D,20030219,000000,24.2233,24.5045,24.1727,24.4947,3286822.0582146,0
+APA.US,D,20030220,000000,24.568,24.9483,24.568,24.6571,5244719.0114355,0
+APA.US,D,20030221,000000,24.8602,25.3178,24.7958,25.2306,6959467.3354429,0
+APA.US,D,20030224,000000,25.2306,25.7031,25.2306,25.6723,6066246.0780052,0
+APA.US,D,20030225,000000,25.7545,25.9131,24.982,25.0751,11073520.738073,0
+APA.US,D,20030226,000000,25.0889,25.3525,24.9305,25.2623,5709944.7684598,0
+APA.US,D,20030227,000000,25.2623,25.4862,24.772,24.8275,6759984.195936,0
+APA.US,D,20030228,000000,24.7958,25.189,24.7958,25.0582,4332395.9952637,0
+APA.US,D,20030303,000000,25.1336,25.2385,24.9305,25.1969,4088496.2186665,0
+APA.US,D,20030304,000000,25.2068,25.5199,24.9008,24.9483,3573647.2828083,0
+APA.US,D,20030305,000000,25.0266,25.3346,24.9582,25.1623,3501198.9157365,0
+APA.US,D,20030306,000000,25.1167,25.5951,25.0751,25.5624,3089069.3845887,0
+APA.US,D,20030307,000000,25.5624,25.6338,25.2465,25.5446,3420308.2174525,0
+APA.US,D,20030310,000000,25.7942,26.0141,25.5199,25.6506,4501365.7915243,0
+APA.US,D,20030311,000000,25.6338,25.7545,25.2306,25.3178,4560908.3561702,0
+APA.US,D,20030312,000000,25.3178,25.3178,24.4868,24.7463,6353069.2833856,0
+APA.US,D,20030313,000000,24.9899,24.9899,24.1649,24.3659,4770320.977556,0
+APA.US,D,20030314,000000,24.1985,24.5532,23.9965,24.3204,4919937.6230147,0
+APA.US,D,20030317,000000,24.4402,24.5819,23.7697,24.0857,5371265.1342286,0
+APA.US,D,20030318,000000,24.0857,24.6403,23.5765,24.5819,6746335.3229801,0
+APA.US,D,20030319,000000,24.5819,24.8443,24.4055,24.5897,3250101.6529864,0
+APA.US,D,20030320,000000,24.5897,25.1336,24.3897,25.0989,4597882.1726797,0
+APA.US,D,20030321,000000,25.2801,25.2801,24.3659,24.4402,5619385.0668251,0
+APA.US,D,20030324,000000,23.9251,24.7225,23.9251,24.2233,3185343.4601365,0
+APA.US,D,20030325,000000,24.2233,24.7225,24.2233,24.3748,2862046.1935624,0
+APA.US,D,20030326,000000,24.3748,24.3748,24.0717,24.1807,2786371.1234824,0
+APA.US,D,20030327,000000,24.1807,24.8275,24.1074,24.6403,2789102.1096017,0
+APA.US,D,20030328,000000,24.6819,25.1543,24.6819,25.1494,3476384.8023028,0
+APA.US,D,20030331,000000,24.2718,25.2534,24.2718,24.886,4018520.3783992,0
+APA.US,D,20030401,000000,24.8443,25.0266,24.7869,25.0127,2393351.4279223,0
+APA.US,D,20030402,000000,25.0127,25.0127,24.4213,24.7146,2945163.0746163,0
+APA.US,D,20030403,000000,24.7146,24.7146,24.3036,24.3659,2482422.9692835,0
+APA.US,D,20030404,000000,24.4739,24.6661,24.3511,24.6145,3175171.6726499,0
+APA.US,D,20030407,000000,24.6066,24.6066,24.039,24.1074,3603918.320447,0
+APA.US,D,20030408,000000,24.0242,24.0242,23.5923,23.7241,3920765.2098249,0
+APA.US,D,20030409,000000,23.8162,24.0857,23.7072,23.9628,3897688.6295192,0
+APA.US,D,20030410,000000,24.0143,24.4808,24.0143,24.4213,4117772.7937073,0
+APA.US,D,20030411,000000,24.4213,24.562,24.0242,24.5135,2788105.6277903,0
+APA.US,D,20030414,000000,24.5135,24.6145,24.2619,24.2798,2747664.8218785,0
+APA.US,D,20030415,000000,24.2401,24.2976,23.8687,24.1173,3458769.1846288,0
+APA.US,D,20030416,000000,24.1173,24.1173,23.6983,23.8321,3103213.9744336,0
+APA.US,D,20030417,000000,23.6825,24.4808,23.6825,24.4402,2705975.1324807,0
+APA.US,D,20030421,000000,24.6819,24.8671,24.3124,24.7958,3644359.1263588,0
+APA.US,D,20030422,000000,24.8018,25.1167,24.5977,24.9899,2876187.7545871,0
+APA.US,D,20030423,000000,24.9899,25.0672,24.7056,24.7056,3241914.7522689,0
+APA.US,D,20030424,000000,24.7314,24.9899,24.5452,24.5977,2942926.7957794,0
+APA.US,D,20030425,000000,24.1985,24.1985,23.6657,23.6657,6472665.2736667,0
+APA.US,D,20030428,000000,23.7607,23.9024,23.5636,23.626,4185756.6799587,0
+APA.US,D,20030429,000000,23.4973,23.4973,22.8515,22.9564,6581090.9754366,0
+APA.US,D,20030430,000000,22.9564,23.2804,22.9564,23.0684,6702421.4700257,0
+APA.US,D,20030501,000000,23.2724,23.3329,23.0684,23.1902,3564219.5754585,0
+APA.US,D,20030502,000000,23.1585,23.6171,23.1585,23.4656,3617313.7821216,0
+APA.US,D,20030505,000000,23.6171,23.7776,23.3942,23.7072,2774709.156509,0
+APA.US,D,20030506,000000,23.6894,23.7924,22.6741,23.0624,6858982.1903561,0
+APA.US,D,20030507,000000,23.0624,23.5715,23.0624,23.1348,5845417.8336803,0
+APA.US,D,20030508,000000,23.0901,23.4329,22.9327,23.32,3158794.8423949,0
+APA.US,D,20030509,000000,23.32,24.0638,23.32,24.0242,5164830.8526031,0
+APA.US,D,20030512,000000,23.9024,24.3976,23.9024,24.0945,4195433.760163,0
+APA.US,D,20030513,000000,24.0945,24.4739,23.9965,24.3897,2472000.7993358,0
+APA.US,D,20030514,000000,24.3897,24.7225,24.2718,24.6403,3610122.3536088,0
+APA.US,D,20030515,000000,24.6403,25.0047,24.6403,25.0047,3833179.8095238,0
+APA.US,D,20030516,000000,24.9483,24.9899,24.7314,24.9147,2356380.6402329,0
+APA.US,D,20030519,000000,24.9147,24.9899,24.5313,24.5313,2498303.0730429,0
+APA.US,D,20030520,000000,24.568,24.6987,24.2084,24.3273,2938218.9997446,0
+APA.US,D,20030521,000000,24.3511,25.5872,24.2976,25.5536,6268957.9397336,0
+APA.US,D,20030522,000000,25.5951,26.0201,25.2385,25.8744,5891569.9846851,0
+APA.US,D,20030523,000000,25.8744,26.3162,25.8032,26.0765,2421138.8330829,0
+APA.US,D,20030527,000000,26.0765,26.7857,26.0289,26.6262,3905633.224629,0
+APA.US,D,20030528,000000,26.6649,26.8016,26.224,26.2597,4085265.4772317,0
+APA.US,D,20030529,000000,26.3024,26.3024,25.61,25.7219,5590104.4533575,0
+APA.US,D,20030530,000000,25.9131,26.6262,25.811,26.5658,5274003.6633298,0
+APA.US,D,20030602,000000,26.7857,27.1105,26.6896,26.9431,5001814.707043,0
+APA.US,D,20030603,000000,26.8164,27.2443,26.438,27.063,3340166.6473389,0
+APA.US,D,20030604,000000,27.2007,27.4612,26.7777,26.9154,5589855.0805031,0
+APA.US,D,20030605,000000,26.8669,26.8669,26.3261,26.6737,5000576.9292308,0
+APA.US,D,20030606,000000,26.5193,26.9333,26.3598,26.4726,5161356.7959538,0
+APA.US,D,20030609,000000,26.3984,26.5024,26.2597,26.2944,3040193.3147116,0
+APA.US,D,20030610,000000,26.5193,26.8016,26.4202,26.6183,4347032.2635707,0
+APA.US,D,20030611,000000,26.8748,27.5028,26.6183,27.4692,5093623.2921637,0
+APA.US,D,20030612,000000,27.4692,27.8852,26.4133,26.6183,6794720.7240018,0
+APA.US,D,20030613,000000,26.6262,26.6262,25.8892,26.2152,4746503.3459337,0
+APA.US,D,20030616,000000,26.2152,26.2379,25.6961,25.8744,4600612.1491922,0
+APA.US,D,20030617,000000,25.8566,26.124,25.394,25.4237,5072778.9522681,0
+APA.US,D,20030618,000000,25.4376,25.6813,25.189,25.5783,4525180.3943266,0
+APA.US,D,20030619,000000,25.5783,26.1398,25.0989,25.8892,5026383.486049,0
+APA.US,D,20030620,000000,26.0508,26.0983,25.6961,25.8329,3614336.451968,0
+APA.US,D,20030623,000000,26.0201,26.2379,25.7387,26.1082,3456044.2561498,0
+APA.US,D,20030624,000000,26.0606,26.4133,26.0051,26.1745,2746671.3688873,0
+APA.US,D,20030625,000000,26.1914,26.9154,26.1914,26.5757,4479033.2913553,0
+APA.US,D,20030626,000000,26.5331,27.0779,26.0834,26.1577,4562645.8892982,0
+APA.US,D,20030627,000000,26.1577,26.3598,25.9556,26.1914,2376231.5271373,0
+APA.US,D,20030630,000000,26.3429,26.5024,26.1577,26.224,3506904.2031893,0
+APA.US,D,20030701,000000,25.7863,25.7863,25.5049,25.7863,3802413.0549961,0
+APA.US,D,20030702,000000,25.7863,25.8824,25.394,25.5704,3726238.2296005,0
+APA.US,D,20030703,000000,25.5536,26.133,25.4862,26.0983,3150359.5784296,0
+APA.US,D,20030707,000000,25.5951,26.3756,25.5951,26.0051,5947646.5695354,0
+APA.US,D,20030708,000000,26.0051,26.0051,25.4317,25.5783,5707717.5760831,0
+APA.US,D,20030709,000000,25.6506,26.3806,25.6506,26.2152,4300385.4052836,0
+APA.US,D,20030710,000000,26.2152,26.2944,25.5199,25.8566,6532950.9088427,0
+APA.US,D,20030711,000000,25.8892,26.0983,25.6723,26.0438,4317009.5891798,0
+APA.US,D,20030714,000000,26.0438,26.1835,25.5536,25.5872,4542300.2951116,0
+APA.US,D,20030715,000000,25.7545,25.7695,25.295,25.302,3679096.6640313,0
+APA.US,D,20030716,000000,25.3108,25.4772,24.9394,25.0751,5562315.0289836,0
+APA.US,D,20030717,000000,25.0751,25.4862,25.0266,25.302,3500453.8259931,0
+APA.US,D,20030718,000000,25.5049,26.1161,25.3525,26.0051,3661233.6927161,0
+APA.US,D,20030721,000000,26.0923,26.2697,25.8744,25.9893,3555785.3210999,0
+APA.US,D,20030722,000000,25.9893,26.0508,25.4237,25.5367,3258042.2096694,0
+APA.US,D,20030723,000000,25.7308,25.7942,25.2306,25.2801,4284750.6359519,0
+APA.US,D,20030724,000000,25.5951,25.8824,25.1167,25.1167,4547759.23853,0
+APA.US,D,20030725,000000,25.2712,25.5049,25.0047,25.4704,2521381.6725621,0
+APA.US,D,20030728,000000,25.3525,25.5199,25.189,25.394,3485070.4487293,0
+APA.US,D,20030729,000000,25.3752,25.61,24.8513,24.8513,4906539.13252,0
+APA.US,D,20030730,000000,24.8948,24.982,24.6492,24.7146,4123230.7275189,0
+APA.US,D,20030731,000000,24.8948,25.295,24.8275,24.975,4727646.9216274,0
+APA.US,D,20030801,000000,24.975,25.0751,24.6729,25.0751,2881150.9811165,0
+APA.US,D,20030804,000000,24.8948,24.8948,24.5135,24.6819,4678270.0868278,0
+APA.US,D,20030805,000000,24.6571,25.0672,24.5819,24.6571,4463649.9140915,0
+APA.US,D,20030806,000000,24.8275,25.4079,24.7314,25.3525,4571579.8989725,0
+APA.US,D,20030807,000000,25.3525,26.2697,25.3346,26.2597,4973037.887318,0
+APA.US,D,20030808,000000,26.3598,26.3806,25.8744,26.0201,4482502.2999711,0
+APA.US,D,20030811,000000,26.0201,26.438,26.0201,26.2597,3341411.492398,0
+APA.US,D,20030812,000000,26.4726,26.639,26.0765,26.5846,3100986.7820568,0
+APA.US,D,20030813,000000,26.5846,27.0838,26.5846,26.857,3680338.4802703,0
+APA.US,D,20030814,000000,27.0006,27.0838,26.0923,26.4202,5786617.3299577,0
+APA.US,D,20030815,000000,26.5925,26.6985,26.4202,26.6737,1325698.4019855,0
+APA.US,D,20030818,000000,26.6737,27.0085,26.6737,26.9778,2599534.3174799,0
+APA.US,D,20030819,000000,26.9778,27.0006,26.6817,26.7857,3568435.693031,0
+APA.US,D,20030820,000000,26.6985,26.7372,26.5588,26.639,3885038.257588,0
+APA.US,D,20030821,000000,26.8748,27.0532,26.7074,27.0442,2481680.9083602,0
+APA.US,D,20030822,000000,27.2779,27.3076,26.6985,26.7857,2410467.2902806,0
+APA.US,D,20030825,000000,26.8164,27.0006,26.7936,26.8996,2483913.1487704,0
+APA.US,D,20030826,000000,26.9927,27.0779,26.6262,26.8838,2937721.2636423,0
+APA.US,D,20030827,000000,26.8411,27.2196,26.8411,27.1344,2478455.2149587,0
+APA.US,D,20030828,000000,27.1264,27.8277,27.0442,27.7821,4775034.831231,0
+APA.US,D,20030829,000000,27.7821,27.8852,27.2196,27.802,2375981.144676,0
+APA.US,D,20030902,000000,27.802,27.802,27.385,27.6216,3563226.1224672,0
+APA.US,D,20030903,000000,27.5702,27.7197,27.5028,27.7128,2943179.1974539,0
+APA.US,D,20030904,000000,27.7128,27.8852,27.5028,27.6534,3727480.0458396,0
+APA.US,D,20030905,000000,27.6534,27.6534,26.8996,26.8996,4273842.8451822,0
+APA.US,D,20030908,000000,27.0175,27.4384,27.0175,27.4235,3127278.959697,0
+APA.US,D,20030909,000000,27.4235,27.4235,27.0006,27.0006,2505744.884017,0
+APA.US,D,20030910,000000,27.0006,27.07,26.7599,26.9253,4432137.0602137,0
+APA.US,D,20030911,000000,26.9253,27.1264,26.4133,26.7857,4047553.6382256,0
+APA.US,D,20030912,000000,26.963,27.2007,26.9154,27.1937,3513108.2363511,0
+APA.US,D,20030915,000000,27.1937,27.2859,26.9253,27.0175,2667021.4772356,0
+APA.US,D,20030916,000000,27.0175,27.2601,27.0175,27.2522,2091393.208526,0
+APA.US,D,20030917,000000,27.2522,27.2779,26.8016,26.8164,3570422.5990136,0
+APA.US,D,20030918,000000,26.8164,26.963,26.3984,26.9085,3925975.7899954,0
+APA.US,D,20030919,000000,26.9085,27.2007,26.7599,27.2007,2215694.9756285,0
+APA.US,D,20030922,000000,27.2007,27.3403,26.9431,27.1779,2836240.6463508,0
+APA.US,D,20030923,000000,27.2601,27.479,27.1412,27.4433,2970968.6218279,0
+APA.US,D,20030924,000000,27.9703,27.9703,27.7128,27.8505,4326437.2965296,0
+APA.US,D,20030925,000000,27.8505,27.8772,27.4959,27.6771,3427257.3403578,0
+APA.US,D,20030926,000000,27.6216,27.6474,27.3503,27.5028,3663220.5986986,0
+APA.US,D,20030929,000000,27.5702,27.6851,27.4156,27.6851,2653619.9579209,0
+APA.US,D,20030930,000000,27.6851,28.2368,27.487,27.9455,3520303.7032907,0
+APA.US,D,20031001,000000,28.001,28.3635,27.7128,28.2922,3013645.7065767,0
+APA.US,D,20031002,000000,28.2922,28.4071,28.0674,28.3724,3426512.2506144,0
+APA.US,D,20031003,000000,28.4774,28.9756,28.1723,28.8984,5644445.5242933,0
+APA.US,D,20031006,000000,29.2134,29.4194,28.8836,29.3798,3744602.9754447,0
+APA.US,D,20031007,000000,29.3798,29.4194,29.041,29.2689,4355715.8907837,0
+APA.US,D,20031008,000000,29.2857,29.2857,28.7765,28.9301,3777353.6071347,0
+APA.US,D,20031009,000000,28.6171,28.735,28.3338,28.4824,5584645.5099393,0
+APA.US,D,20031010,000000,28.5824,29.1312,28.4616,28.8984,2772224.5144242,0
+APA.US,D,20031013,000000,28.8984,29.0578,28.6953,29.0331,1676288.3664379,0
+APA.US,D,20031014,000000,28.8182,29.0331,28.5349,28.5993,3842854.8705147,0
+APA.US,D,20031015,000000,28.6081,28.6081,27.9455,28.0594,4752208.6333864,0
+APA.US,D,20031016,000000,28.1139,28.4319,28.0842,28.415,3600691.6174388,0
+APA.US,D,20031017,000000,28.5349,28.5349,28.2457,28.3417,3510879.024761,0
+APA.US,D,20031020,000000,28.2922,28.3724,27.9277,27.9455,3923495.1863374,0
+APA.US,D,20031021,000000,27.9455,28.3724,27.9455,28.106,2815898.0809844,0
+APA.US,D,20031022,000000,28.214,28.5151,28.0594,28.4695,2610455.2331367,0
+APA.US,D,20031023,000000,28.4695,28.4695,27.7197,27.9931,3598460.3866354,0
+APA.US,D,20031024,000000,28.0347,28.204,27.8188,27.9059,1920432.4678561,0
+APA.US,D,20031027,000000,27.9059,27.9059,27.6316,27.6702,1975266.2268605,0
+APA.US,D,20031028,000000,27.6702,27.8277,27.5702,27.8277,3305927.8553754,0
+APA.US,D,20031029,000000,27.9624,28.317,27.89,28.1971,2342732.7768837,0
+APA.US,D,20031030,000000,28.1971,28.3338,27.7673,27.8852,2532539.845793,0
+APA.US,D,20031031,000000,27.9129,28.3338,27.8108,28.0991,2362336.3101469,0
+APA.US,D,20031103,000000,28.2625,28.2625,27.9931,28.0347,1674511.4586487,0
+APA.US,D,20031104,000000,27.8593,27.8593,27.4433,27.4433,3839879.5595745,0
+APA.US,D,20031105,000000,27.4433,28.0842,27.4433,27.9277,5179714.4745512,0
+APA.US,D,20031106,000000,27.9277,28.2298,27.89,28.214,3664457.3669042,0
+APA.US,D,20031107,000000,28.214,28.4319,28.1376,28.1723,1897114.5915494,0
+APA.US,D,20031110,000000,28.1723,28.3546,28.0516,28.2298,2593329.2747114,0
+APA.US,D,20031111,000000,28.1971,28.3249,27.9931,28.2368,1744770.9983983,0
+APA.US,D,20031112,000000,28.3497,28.6081,28.2298,28.5993,1687949.3238046,0
+APA.US,D,20031113,000000,28.6775,28.9945,28.4219,28.8914,2698284.9582588,0
+APA.US,D,20031114,000000,28.6953,29.1797,28.6953,29.146,4009094.6902627,0
+APA.US,D,20031117,000000,29.0578,29.0578,28.6547,28.8182,2967739.8996063,0
+APA.US,D,20031118,000000,28.8182,28.937,28.6617,28.7518,3028032.6020292,0
+APA.US,D,20031119,000000,28.7518,28.8687,28.5071,28.5993,2342980.1305249,0
+APA.US,D,20031120,000000,28.6617,28.7042,28.2545,28.3338,3153584.2622244,0
+APA.US,D,20031121,000000,28.2625,28.3338,27.8108,27.9703,2844180.1934271,0
+APA.US,D,20031124,000000,28.1723,28.5517,28.0931,28.5002,3482839.2179258,0
+APA.US,D,20031125,000000,28.5349,28.9449,28.5349,28.8597,3570669.9526547,0
+APA.US,D,20031126,000000,29.0034,29.0261,28.7706,28.9846,1867588.6436541,0
+APA.US,D,20031128,000000,28.9846,29.0034,28.8182,28.937,486560.76577527,0
+APA.US,D,20031201,000000,28.9449,29.3798,28.8687,29.3401,2160614.8725895,0
+APA.US,D,20031202,000000,29.462,29.7442,29.4194,29.6462,2892066.8487398,0
+APA.US,D,20031203,000000,29.8076,29.8561,29.5442,29.7522,2869238.6316818,0
+APA.US,D,20031204,000000,29.9383,30.9377,29.8393,30.7516,4073357.1662238,0
+APA.US,D,20031205,000000,30.9012,30.917,30.292,30.5357,3740883.5843678,0
+APA.US,D,20031208,000000,30.6931,31.4192,30.6308,31.3637,3365476.4776615,0
+APA.US,D,20031209,000000,31.3637,31.3904,31.0161,31.0754,4313040.8252483,0
+APA.US,D,20031210,000000,31.0507,31.3052,30.8744,30.917,3290303.1821107,0
+APA.US,D,20031211,000000,30.917,30.9517,30.5891,30.7833,3077662.84811,0
+APA.US,D,20031212,000000,30.9377,31.2528,30.8497,31.1537,2422377.6205018,0
+APA.US,D,20031215,000000,30.7516,31.0161,30.6604,30.6604,2728804.3591454,0
+APA.US,D,20031216,000000,30.6931,31.4697,30.6871,31.3547,3141422.5399352,0
+APA.US,D,20031217,000000,31.2765,31.5737,31.0507,31.4756,3936893.6768321,0
+APA.US,D,20031218,000000,31.6787,32.8048,31.5024,32.6454,5572734.1701113,0
+APA.US,D,20031219,000000,32.6454,32.7663,32.1699,32.5245,3814322.3756106,0
+APA.US,D,20031222,000000,32.5245,32.5325,32.2046,32.3651,2336033.026833,0
+APA.US,D,20031223,000000,32.2422,32.2591,32.0313,32.2354,3214372.681536,0
+APA.US,D,20031224,000000,32.2354,33.0327,32.2284,32.8048,1488460.1266575,0
+APA.US,D,20031226,000000,32.888,32.9108,32.6137,32.7276,1034401.6293244,0
+APA.US,D,20031229,000000,32.7454,33.315,32.6295,33.2892,1890659.1663197,0
+APA.US,D,20031230,000000,33.1703,33.5873,33.0188,33.1297,2074764.986203,0
+APA.US,D,20031231,000000,33.1703,33.3228,32.5157,32.686,3288806.9449837,0
+APA.US,D,20040102,000000,32.7454,32.9505,32.3166,32.4037,2914150.985661,0
+APA.US,D,20040105,000000,32.4255,32.9505,32.4037,32.8702,3899431.2106806,0
+APA.US,D,20040106,000000,33.0634,33.2892,32.9505,33.0188,3288806.9449837,0
+APA.US,D,20040107,000000,33.0099,33.0099,32.7504,32.8495,3228020.5448853,0
+APA.US,D,20040108,000000,32.8633,33.0327,32.686,33.001,2578442.6239433,0
+APA.US,D,20040109,000000,32.8495,33.9736,32.7454,33.6626,3764944.5312044,0
+APA.US,D,20040112,000000,33.5329,33.7557,33.4012,33.6537,2529316.1716049,0
+APA.US,D,20040113,000000,33.734,34.2123,33.6448,33.9182,3824001.4750284,0
+APA.US,D,20040114,000000,33.8726,33.9369,33.5616,33.7715,3314608.4537684,0
+APA.US,D,20040115,000000,33.9033,34.3184,32.9267,32.9505,2751877.910631,0
+APA.US,D,20040116,000000,32.9505,33.6873,32.9267,33.419,2692952.2156778,0
+APA.US,D,20040120,000000,33.8557,34.4838,33.7557,34.1767,2372385.935223,0
+APA.US,D,20040121,000000,34.3362,34.4194,33.9369,34.2965,2143367.7613605,0
+APA.US,D,20040122,000000,34.2965,34.5402,33.6973,33.8726,2417795.0156977,0
+APA.US,D,20040123,000000,34.0965,34.8146,34.0152,34.3262,1996482.1020211,0
+APA.US,D,20040126,000000,33.6973,34.0241,33.4844,34.0073,2201179.8601253,0
+APA.US,D,20040127,000000,34.0073,34.1361,33.5705,33.5963,1806301.4786334,0
+APA.US,D,20040128,000000,33.6041,33.6041,32.4354,32.6057,4006736.2490153,0
+APA.US,D,20040129,000000,32.6454,32.6791,31.4697,31.8084,4816719.4725953,0
+APA.US,D,20040130,000000,31.0339,31.7669,30.9209,31.0161,4024355.9051161,0
+APA.US,D,20040202,000000,31.0883,31.4271,30.5495,31.0081,4216021.6599571,0
+APA.US,D,20040203,000000,31.0081,31.2528,30.815,31.1101,2176368.7755117,0
+APA.US,D,20040204,000000,30.9517,31.1715,30.3158,30.5109,2834626.28524,0
+APA.US,D,20040205,000000,30.5812,30.7238,29.6551,30.0582,3634312.5301029,0
+APA.US,D,20040206,000000,30.2108,30.2434,29.663,30.0077,4967579.9535064,0
+APA.US,D,20040209,000000,30.2434,31.2458,30.2276,30.9447,4134273.8055862,0
+APA.US,D,20040210,000000,31.1785,32.0709,30.8318,31.9184,3979323.4079398,0
+APA.US,D,20040211,000000,31.8797,32.2284,31.5351,32.1045,2560329.2701669,0
+APA.US,D,20040212,000000,32.2046,32.5325,31.8797,32.1372,2330202.5481497,0
+APA.US,D,20040213,000000,32.1372,32.1372,31.4756,31.8501,2407488.9505203,0
+APA.US,D,20040217,000000,32.3254,32.4037,31.8639,32.1372,1471338.206659,0
+APA.US,D,20040218,000000,32.1472,32.2354,31.542,31.6053,2231947.6242596,0
+APA.US,D,20040219,000000,31.6787,31.748,31.1438,31.33,3149243.9630279,0
+APA.US,D,20040220,000000,31.1963,31.2687,30.4762,31.1616,3859730.4464787,0
+APA.US,D,20040223,000000,31.2379,31.436,31.0754,31.2122,2517038.3445455,0
+APA.US,D,20040224,000000,31.3835,31.6955,31.1438,31.639,2076875.0642027,0
+APA.US,D,20040225,000000,31.436,32.2739,31.3974,32.2492,3148744.2077121,0
+APA.US,D,20040226,000000,32.4037,33.1049,32.2422,32.79,4799723.7534341,0
+APA.US,D,20040227,000000,32.79,33.3714,32.79,33.1881,3133982.7481746,0
+APA.US,D,20040301,000000,33.4467,34.0321,33.2971,34.0241,2944421.013693,0
+APA.US,D,20040302,000000,34.6035,34.983,33.7388,33.8726,3743981.0577185,0
+APA.US,D,20040303,000000,33.7557,34.2817,33.4704,34.1123,2918242.9216097,0
+APA.US,D,20040304,000000,34.2817,34.3044,33.4279,33.5546,3837522.1279336,0
+APA.US,D,20040305,000000,33.6448,34.3044,33.5784,34.0658,3053841.1780608,0
+APA.US,D,20040308,000000,34.249,34.6353,34.042,34.1767,1846002.2428352,0
+APA.US,D,20040309,000000,34.1767,34.2817,33.4546,33.7815,2215451.6604141,0
+APA.US,D,20040310,000000,33.6973,33.9529,33.0099,33.0881,2178604.044742,0
+APA.US,D,20040311,000000,32.6454,32.903,32.2422,32.3651,4449754.6971012,0
+APA.US,D,20040312,000000,32.3888,33.2813,32.3888,33.2723,2914893.0465843,0
+APA.US,D,20040315,000000,33.4784,34.2589,33.4784,34.0578,3353693.3578843,0
+APA.US,D,20040316,000000,34.9027,34.9027,33.7993,33.8726,2865392.0301609,0
+APA.US,D,20040317,000000,34.2876,34.6035,34.0965,34.5451,2115951.8914649,0
+APA.US,D,20040318,000000,34.5075,34.983,34.145,34.7898,2430071.8331505,0
+APA.US,D,20040319,000000,34.7571,34.7898,33.8469,33.9439,2237407.5772847,0
+APA.US,D,20040322,000000,33.5329,34.0578,33.4922,33.6705,2987471.6529202,0
+APA.US,D,20040323,000000,33.9529,34.1043,33.6973,34.0004,3339794.1024671,0
+APA.US,D,20040324,000000,33.7715,34.0152,32.5662,32.6454,4000412.0726564,0
+APA.US,D,20040325,000000,32.8495,33.0703,32.7206,32.8702,5489123.5913819,0
+APA.US,D,20040326,000000,32.9505,33.829,32.9505,33.4784,2852493.2949819,0
+APA.US,D,20040329,000000,33.5418,34.145,33.5418,33.9271,1936809.2981111,0
+APA.US,D,20040330,000000,33.9369,34.8859,33.9271,34.6283,2590108.6293435,0
+APA.US,D,20040331,000000,34.8234,35.0552,34.5402,34.7977,2983868.3666136,0
+APA.US,D,20040401,000000,34.7977,35.1781,34.0965,34.2163,3602302.9497295,0
+APA.US,D,20040402,000000,33.9369,34.0965,33.7052,33.822,3506409.495907,0
+APA.US,D,20040405,000000,33.9369,34.2589,33.8944,34.0152,2128484.1394124,0
+APA.US,D,20040406,000000,34.0152,34.4293,33.8726,34.0241,1534360.8855944,0
+APA.US,D,20040407,000000,34.0152,34.4916,33.8637,34.1123,1790672.7669418,0
+APA.US,D,20040408,000000,34.8234,34.8234,34.0816,34.2876,2492470.5751462,0
+APA.US,D,20040412,000000,34.4679,35.5405,34.3441,34.8393,3635801.6999831,0
+APA.US,D,20040413,000000,35.1027,35.5158,35.0156,35.0345,3544495.8989982,0
+APA.US,D,20040414,000000,34.5075,35.7149,34.5075,35.4583,3412367.6607695,0
+APA.US,D,20040415,000000,35.3038,36.2498,35.2979,36.1517,2858569.108093,0
+APA.US,D,20040416,000000,36.2725,36.8698,36.1913,36.6588,3490899.917806,0
+APA.US,D,20040419,000000,36.6588,37.0708,36.0457,36.2963,2720987.9840862,0
+APA.US,D,20040420,000000,36.2725,36.5014,35.5405,35.5405,2099825.4436711,0
+APA.US,D,20040421,000000,35.3464,35.6773,34.765,35.5247,2204650.8879545,0
+APA.US,D,20040422,000000,34.663,35.8714,34.5957,35.1216,4623934.0639256,0
+APA.US,D,20040423,000000,35.4495,35.4495,34.4609,34.6115,3820028.6726701,0
+APA.US,D,20040426,000000,34.4609,34.983,34.4609,34.6115,2769744.9203729,0
+APA.US,D,20040427,000000,34.7819,35.8635,34.7344,35.6861,2757333.8252293,0
+APA.US,D,20040428,000000,35.6861,36.1755,35.0642,35.1216,2800511.6749005,0
+APA.US,D,20040429,000000,34.9027,35.0255,33.0495,33.5873,3914188.6317914,0
+APA.US,D,20040430,000000,33.6705,34.2163,33.3863,33.7478,2892436.3647915,0
+APA.US,D,20040503,000000,33.8726,34.7898,33.6873,34.6769,3332848.0083821,0
+APA.US,D,20040504,000000,34.7819,35.1216,34.2123,34.4916,2715656.2511119,0
+APA.US,D,20040505,000000,34.2163,34.7017,33.8557,34.5957,2421017.680279,0
+APA.US,D,20040506,000000,34.6035,34.8066,33.9271,34.4044,1845131.9618612,0
+APA.US,D,20040507,000000,34.3362,34.5788,33.3793,33.4625,1958647.0909979,0
+APA.US,D,20040510,000000,32.4413,32.6524,31.8431,32.0313,4670828.2758538,0
+APA.US,D,20040511,000000,32.2422,33.0495,32.2422,32.9336,3245508.9521153,0
+APA.US,D,20040512,000000,32.6454,32.9168,32.0392,32.3651,4330156.6876065,0
+APA.US,D,20040513,000000,32.3651,32.6711,31.9273,32.2422,3836035.9868735,0
+APA.US,D,20040514,000000,32.3254,33.6368,32.3254,33.1376,2268545.8670772,0
+APA.US,D,20040517,000000,33.0495,33.5329,32.7504,33.2813,2802742.905704,0
+APA.US,D,20040518,000000,32.9683,33.2119,31.8005,31.8866,3527375.9982131,0
+APA.US,D,20040519,000000,32.0392,32.575,31.8431,31.9026,3153833.6350788,0
+APA.US,D,20040520,000000,32.2046,32.4572,31.6628,31.8233,2682400.8160727,0
+APA.US,D,20040521,000000,31.8233,31.954,31.0586,31.4122,2316923.1912454,0
+APA.US,D,20040524,000000,31.436,32.9505,31.436,32.888,3341530.6259884,0
+APA.US,D,20040525,000000,33.0881,33.8379,32.8791,33.7557,4260563.488278,0
+APA.US,D,20040526,000000,34.0073,34.0073,32.9604,32.9772,2956699.8503591,0
+APA.US,D,20040527,000000,32.9772,32.9772,32.1214,32.2739,2951368.1173848,0
+APA.US,D,20040528,000000,32.3651,32.7663,32.3393,32.5325,1814860.9242226,0
+APA.US,D,20040601,000000,32.7841,33.3318,32.7276,33.1297,2583030.2767809,0
+APA.US,D,20040602,000000,33.5705,33.7656,33.3318,33.5784,3023197.5955505,0
+APA.US,D,20040603,000000,33.8379,34.1945,33.1129,33.1129,2853982.4648621,0
+APA.US,D,20040604,000000,33.2248,33.2248,32.5077,33.1218,2121661.2173445,0
+APA.US,D,20040607,000000,33.1218,33.4467,32.79,33.3863,1829005.5140674,0
+APA.US,D,20040608,000000,33.411,33.7656,32.9772,33.0416,2192868.777784,0
+APA.US,D,20040609,000000,32.8395,32.8495,32.0788,32.5662,3180378.2143936,0
+APA.US,D,20040610,000000,32.9683,33.5784,32.7454,33.5784,1845258.1626986,0
+APA.US,D,20040614,000000,33.3714,33.4012,32.7276,32.8048,2378712.1307952,0
+APA.US,D,20040615,000000,33.2892,33.72,33.0634,33.6368,2711685.467967,0
+APA.US,D,20040616,000000,33.9369,34.5402,33.8726,34.4194,2474482.4126004,0
+APA.US,D,20040617,000000,34.4916,35.1939,34.4916,35.1721,3004341.1712441,0
+APA.US,D,20040618,000000,35.2642,35.3643,34.983,35.3643,2093871.7929706,0
+APA.US,D,20040621,000000,35.388,35.388,34.9898,35.3543,1976137.5174412,0
+APA.US,D,20040622,000000,35.0642,35.3395,34.6769,35.288,2292865.2732287,0
+APA.US,D,20040623,000000,35.4277,36.0794,35.1027,35.9912,3274292.8390872,0
+APA.US,D,20040624,000000,35.7901,36.122,35.4188,35.4653,2438138.5906708,0
+APA.US,D,20040625,000000,35.4058,35.6525,35.1781,35.398,1834838.0119641,0
+APA.US,D,20040628,000000,35.2642,35.2721,34.3441,34.3966,2177485.4005201,0
+APA.US,D,20040629,000000,34.2965,34.8393,34.2965,34.5728,1817466.7191112,0
+APA.US,D,20040630,000000,34.7819,35.1781,34.6442,35.1027,2053175.5565641,0
+APA.US,D,20040701,000000,35.3038,35.7089,35.0642,35.388,2412952.9419721,0
+APA.US,D,20040702,000000,35.4277,35.5544,35.1523,35.2474,1314159.6070293,0
+APA.US,D,20040706,000000,35.7496,36.5261,35.6267,36.5182,3368084.2917636,0
+APA.US,D,20040707,000000,36.4092,37.064,36.0714,37.057,3150236.4064124,0
+APA.US,D,20040708,000000,37.0788,37.2819,36.4241,36.5925,2628690.7493235,0
+APA.US,D,20040709,000000,36.5093,37.0788,36.5093,36.5925,2038411.0682063,0
+APA.US,D,20040712,000000,36.642,36.7599,36.2408,36.4835,1845131.9618612,0
+APA.US,D,20040713,000000,36.6678,36.7827,36.3132,36.7599,2060125.689076,0
+APA.US,D,20040714,000000,36.7599,36.9986,36.5351,36.9322,1767720.3682601,0
+APA.US,D,20040715,000000,37.057,37.3918,36.8352,37.3759,2306385.9261339,0
+APA.US,D,20040716,000000,37.6117,38.0634,37.1838,37.7969,2217308.3271326,0
+APA.US,D,20040719,000000,37.8851,38.0317,37.3681,37.7216,1774541.2711146,0
+APA.US,D,20040720,000000,37.7592,37.8038,37.3046,37.4829,1676535.720079,0
+APA.US,D,20040721,000000,37.4829,38.0465,36.6014,36.6014,1736456.8872369,0
+APA.US,D,20040722,000000,36.4756,37.167,36.3845,36.9322,1772805.7571999,0
+APA.US,D,20040723,000000,36.7975,37.1521,36.4241,36.7351,1202999.8903201,0
+APA.US,D,20040726,000000,36.8956,37.2402,36.0636,36.1913,2039159.1867699,0
+APA.US,D,20040727,000000,36.3687,36.9986,36.0636,36.9639,1869572.5208165,0
+APA.US,D,20040728,000000,37.16,37.5542,36.8222,37.3046,2158754.1674444,0
+APA.US,D,20040729,000000,37.4503,37.5642,36.7767,37.1937,2572614.1644733,0
+APA.US,D,20040730,000000,37.5225,37.5225,37.1937,37.5077,2468777.1251477,0
+APA.US,D,20040802,000000,37.3393,37.4245,36.6915,37.3462,2176495.9859557,0
+APA.US,D,20040803,000000,37.4591,38.0385,37.3591,37.8038,2112975.5709181,0
+APA.US,D,20040804,000000,37.6037,37.6117,36.6093,36.6331,3210895.5960667,0
+APA.US,D,20040805,000000,36.433,36.7767,35.4653,35.6267,3134725.8187046,0
+APA.US,D,20040806,000000,35.4752,35.5871,34.4609,34.5402,2611445.6573079,0
+APA.US,D,20040809,000000,34.6185,35.6267,34.5788,35.2811,2302037.5500839,0
+APA.US,D,20040810,000000,35.2811,35.7833,35.2642,35.4495,2261225.208907,0
+APA.US,D,20040811,000000,35.1434,35.4583,34.2163,34.7492,4386605.8173286,0
+APA.US,D,20040812,000000,34.8234,35.3395,34.2965,34.2965,3298610.2260253,0
+APA.US,D,20040813,000000,34.5016,35.3643,34.4352,35.0949,2367542.8518906,0
+APA.US,D,20040816,000000,35.4415,35.4495,34.9126,35.2068,2578442.6239433,0
+APA.US,D,20040817,000000,35.2068,35.2068,34.2589,34.3441,2893182.4641416,0
+APA.US,D,20040818,000000,34.3966,35.0463,34.3966,34.9988,2738231.0568885,0
+APA.US,D,20040819,000000,35.0642,35.2979,34.9255,35.1523,2905963.0753369,0
+APA.US,D,20040820,000000,35.5069,36.232,35.4336,35.7406,2851748.2052385,0
+APA.US,D,20040823,000000,35.7406,35.8714,34.8611,35.078,2677817.2016618,0
+APA.US,D,20040824,000000,35.186,35.2642,34.564,34.87,1494787.3318365,0
+APA.US,D,20040825,000000,35.0255,35.4653,34.8314,35.0087,2438877.622774,0
+APA.US,D,20040826,000000,34.8789,35.2563,34.4609,35.2147,2038788.6611115,0
+APA.US,D,20040827,000000,35.3395,35.6267,35.2474,35.5405,1268007.4560245,0
+APA.US,D,20040830,000000,35.5871,35.8318,35.2563,35.5485,1768712.8116446,0
+APA.US,D,20040831,000000,35.5485,36.0239,35.4822,36.0239,2005170.7772677,0
+APA.US,D,20040901,000000,36.0714,37.2482,36.0388,37.2482,3196629.8534181,0
+APA.US,D,20040902,000000,37.2482,37.475,37.0055,37.2026,2442476.8706539,0
+APA.US,D,20040903,000000,37.0788,37.3681,36.852,37.2571,1558429.9092847,0
+APA.US,D,20040907,000000,36.9559,37.2729,36.6678,37.1937,1729506.7547249,0
+APA.US,D,20040908,000000,36.9174,37.3393,36.9044,37.0936,1402118.5618088,0
+APA.US,D,20040909,000000,37.1749,38.0059,37.1194,37.9266,2072528.7073661,0
+APA.US,D,20040910,000000,37.9266,37.9732,37.1442,37.6582,1486723.6031363,0
+APA.US,D,20040913,000000,37.8761,38.0385,37.6582,37.9336,1531262.4026369,0
+APA.US,D,20040914,000000,38.0317,38.2486,37.6662,38.0634,1386110.2379987,0
+APA.US,D,20040915,000000,38.0722,38.2089,37.5373,37.5373,1812252.1005138,0
+APA.US,D,20040916,000000,37.5453,37.8761,37.3393,37.8038,1639318.5883553,0
+APA.US,D,20040917,000000,38.2486,38.6923,38.0465,38.6744,2741708.1423578,0
+APA.US,D,20040920,000000,38.7715,39.0944,38.7013,38.7973,1928625.4262137,0
+APA.US,D,20040921,000000,38.8677,40.2662,38.4714,40.0611,2779417.9621504,0
+APA.US,D,20040922,000000,39.8621,39.9551,39.3282,39.6897,1952318.8762122,0
+APA.US,D,20040923,000000,39.3361,39.6977,39.1341,39.6165,2575465.2937896,0
+APA.US,D,20040924,000000,39.1736,40.2474,39.1736,39.9224,3078531.1098706,0
+APA.US,D,20040927,000000,40.181,40.3048,39.3123,39.666,1968322.1519888,0
+APA.US,D,20040928,000000,39.9136,40.5445,39.9136,40.4485,2267429.2420688,0
+APA.US,D,20040929,000000,40.4801,41.1101,39.7313,40.1047,3336198.893014,0
+APA.US,D,20040930,000000,40.5039,40.6257,40.0611,40.391,2775574.3894495,0
+APA.US,D,20041001,000000,40.391,40.7466,40.0195,40.6505,2126377.0902328,0
+APA.US,D,20041004,000000,40.6505,40.9338,40.3831,40.5207,2021171.0242242,0
+APA.US,D,20041005,000000,41.0684,41.5846,41.0595,41.3923,2036059.6942058,0
+APA.US,D,20041006,000000,41.5122,42.2035,41.5042,42.1828,2594073.3548482,0
+APA.US,D,20041007,000000,42.3839,43.0326,42.1006,42.3184,4144074.0578078,0
+APA.US,D,20041008,000000,42.3184,42.6245,41.7628,42.268,2560213.1653966,0
+APA.US,D,20041011,000000,42.3184,42.4789,41.6984,41.9242,2881524.5355949,0
+APA.US,D,20041012,000000,41.9242,42.584,41.5766,41.6261,3113265.618723,0
+APA.US,D,20041013,000000,41.5122,41.5201,39.8769,40.7703,4589200.56468,0
+APA.US,D,20041014,000000,40.9486,41.5528,40.9338,41.5369,3348727.1025348,0
+APA.US,D,20041015,000000,42.4393,42.4789,41.7043,42.054,3357533.901765,0
+APA.US,D,20041018,000000,42.0619,42.2372,41.1576,41.1636,3097879.2126391,0
+APA.US,D,20041019,000000,41.1239,41.5369,40.7466,41.2299,2517411.8990239,0
+APA.US,D,20041020,000000,41.6736,42.3839,41.433,42.3264,2575719.7146776,0
+APA.US,D,20041021,000000,42.7216,42.885,42.2035,42.8543,3118845.7149452,0
+APA.US,D,20041022,000000,43.0405,43.1237,42.5046,42.5136,2608968.0824699,0
+APA.US,D,20041025,000000,42.8454,42.987,42.158,42.8543,2728057.2501885,0
+APA.US,D,20041026,000000,43.0405,43.5764,42.3987,43.5675,2492968.3112485,0
+APA.US,D,20041027,000000,43.5675,43.8091,41.5122,41.7291,5131209.939939,0
+APA.US,D,20041028,000000,40.909,41.3765,39.9809,40.3593,5144606.4112203,0
+APA.US,D,20041029,000000,40.3048,40.8684,40.1047,40.8684,3336942.9731508,0
+APA.US,D,20041101,000000,41.1923,41.6261,40.4563,41.0942,4064795.7014212,0
+APA.US,D,20041102,000000,41.1021,41.1101,39.8125,39.8699,3580967.9409785,0
+APA.US,D,20041103,000000,40.917,40.9407,39.9304,40.4712,3348480.7585003,0
+APA.US,D,20041104,000000,40.4712,40.8684,40.3454,40.7466,3609879.0383944,0
+APA.US,D,20041105,000000,40.9486,41.2626,40.8169,41.2398,2304522.1921687,0
+APA.US,D,20041108,000000,41.2398,41.2398,39.7402,39.8769,3273797.1221983,0
+APA.US,D,20041109,000000,39.8849,39.8849,38.9072,38.9904,5009012.193196,0
+APA.US,D,20041110,000000,38.9152,39.9809,38.5051,39.9017,4657551.9477696,0
+APA.US,D,20041111,000000,39.9017,39.9393,39.3837,39.8284,2303035.041502,0
+APA.US,D,20041112,000000,39.6323,40.7961,39.6165,40.7228,2535645.3959973,0
+APA.US,D,20041115,000000,40.6257,40.6347,39.2143,39.7867,3247866.3837561,0
+APA.US,D,20041116,000000,39.666,40.2067,39.2965,39.3747,2821726.5404544,0
+APA.US,D,20041117,000000,39.3697,39.8849,39.1341,39.8462,3225663.1132445,0
+APA.US,D,20041118,000000,40.3048,40.8684,40.069,40.7535,4012817.1101598,0
+APA.US,D,20041119,000000,40.9754,41.6826,40.7535,41.5846,3028159.8124732,0
+APA.US,D,20041122,000000,41.9094,42.167,41.5122,42.1006,2683275.1354734,0
+APA.US,D,20041123,000000,42.1174,42.7929,42.0708,42.4393,2239269.2920366,0
+APA.US,D,20041124,000000,42.3769,43.0118,42.1105,42.9028,2360597.7674122,0
+APA.US,D,20041126,000000,43.0405,43.8348,42.9464,43.2773,1062565.6177835,0
+APA.US,D,20041129,000000,43.2773,43.5536,42.5314,43.1168,2291620.4281696,0
+APA.US,D,20041130,000000,43.1168,43.5764,43.0573,43.5764,2158635.033854,0
+APA.US,D,20041201,000000,43.6407,43.6407,41.7123,41.7945,2925190.0253016,0
+APA.US,D,20041202,000000,41.1923,41.2853,39.657,40.181,4887059.7808807,0
+APA.US,D,20041203,000000,39.7402,40.917,39.7402,40.8753,3875362.1869903,0
+APA.US,D,20041206,000000,41.1497,41.3517,40.3533,40.7327,2597676.6411548,0
+APA.US,D,20041207,000000,40.5039,40.8109,39.9017,40.1899,3105447.2244505,0
+APA.US,D,20041208,000000,39.6977,40.2959,39.2965,40.078,3293398.6362481,0
+APA.US,D,20041209,000000,40.3831,40.7466,39.972,40.7466,2490611.8892143,0
+APA.US,D,20041210,000000,41.7538,44.4619,39.9393,40.181,2414687.44628,0
+APA.US,D,20041213,000000,39.9017,41.0219,39.9017,41.013,1811881.5748555,0
+APA.US,D,20041214,000000,41.2705,41.3181,40.6574,41.2299,1651475.2626109,0
+APA.US,D,20041215,000000,41.2536,41.9718,41.1329,41.6509,2630050.6895463,0
+APA.US,D,20041216,000000,41.5122,41.6895,40.6654,40.7069,3072329.0959223,0
+APA.US,D,20041217,000000,40.1047,40.8833,40.1047,40.6654,4163918.8870719,0
+APA.US,D,20041220,000000,40.6752,41.1101,40.6197,40.9704,2895044.1788934,0
+APA.US,D,20041221,000000,41.1101,41.3517,40.9486,41.2151,1544413.5394905,0
+APA.US,D,20041222,000000,41.2536,41.433,40.2662,40.5445,2484782.4201377,0
+APA.US,D,20041223,000000,40.5712,41.0942,40.5712,40.8169,1152383.2584949,0
+APA.US,D,20041227,000000,40.7228,40.8169,39.9393,39.9393,1506447.2795965,0
+APA.US,D,20041228,000000,39.9483,40.7069,39.9017,40.5544,1802331.7050953,0
+APA.US,D,20041229,000000,40.5852,41.0526,40.4316,40.7961,1581135.9639321,0
+APA.US,D,20041230,000000,40.7069,40.917,40.4623,40.7386,1175458.8291939,0
+APA.US,D,20041231,000000,40.7386,41.1101,40.6257,40.7614,1058722.0450827,0
+APA.US,D,20050103,000000,40.7614,40.7614,38.9152,38.9152,3825490.6449085,0
+APA.US,D,20050104,000000,39.2549,39.4342,38.5387,38.6022,4396158.7159089,0
+APA.US,D,20050105,000000,38.409,38.7319,38.2486,38.4714,4126952.1378093,0
+APA.US,D,20050106,000000,38.3703,39.5857,38.3258,39.0944,4473819.6823646,0
+APA.US,D,20050107,000000,39.0944,39.3747,38.3258,38.8438,2304648.3930059,0
+APA.US,D,20050110,000000,39.4986,39.972,39.0944,39.1191,3014508.9203039,0
+APA.US,D,20050111,000000,39.142,39.5134,38.8438,39.4569,2476841.8634547,0
+APA.US,D,20050112,000000,39.4738,40.2474,39.1033,40.069,2221523.4350984,0
+APA.US,D,20050113,000000,40.2959,41.5042,40.2662,41.224,4231036.530776,0
+APA.US,D,20050114,000000,41.5944,41.9797,41.1101,41.9797,3758991.8901106,0
+APA.US,D,20050118,000000,42.5661,42.7137,41.8757,42.268,3075305.4164692,0
+APA.US,D,20050119,000000,42.2372,42.3184,41.85,41.9401,2102676.5729875,0
+APA.US,D,20050120,000000,41.5528,41.9174,40.9655,41.6172,2416424.9794079,0
+APA.US,D,20050121,000000,42.0361,42.2214,41.3517,41.4162,2856211.6764522,0
+APA.US,D,20050124,000000,41.9976,42.3007,41.7212,41.8015,2286657.2016401,0
+APA.US,D,20050125,000000,42.158,42.4314,41.7628,42.2125,2990942.6807494,0
+APA.US,D,20050126,000000,42.4314,42.9623,42.2035,42.7929,4031917.8592872,0
+APA.US,D,20050127,000000,42.7859,44.0756,42.6394,43.8527,3518816.5526239,0
+APA.US,D,20050128,000000,43.6348,43.9389,43.1237,43.6636,2942184.734856,0
+APA.US,D,20050131,000000,43.413,44.1618,42.7444,43.8666,2821476.1579931,0
+APA.US,D,20050201,000000,43.8755,44.9383,43.8587,44.444,3070836.897222,0
+APA.US,D,20050202,000000,44.3252,44.8799,44.2935,44.8333,3002231.0932444,0
+APA.US,D,20050203,000000,44.341,44.8175,43.9142,44.6293,2405134.5476995,0
+APA.US,D,20050204,000000,44.7203,44.7808,44.2548,44.4371,2606609.6412224,0
+APA.US,D,20050207,000000,44.444,44.7452,43.3188,43.7121,3277395.3604714,0
+APA.US,D,20050208,000000,43.5288,44.2163,43.2773,44.1558,1630630.9227154,0
+APA.US,D,20050209,000000,44.1558,44.7907,43.6893,44.2548,1945742.2981787,0
+APA.US,D,20050210,000000,44.6828,46.0179,44.5094,45.9149,2145233.5145391,0
+APA.US,D,20050211,000000,45.9149,46.7459,45.5207,46.325,2556608.8694833,0
+APA.US,D,20050214,000000,46.5191,46.6716,46.1902,46.429,3085970.9016312,0
+APA.US,D,20050215,000000,46.6311,46.6489,45.8991,46.4131,2204900.2608089,0
+APA.US,D,20050216,000000,46.7608,48.1019,46.4537,48.0336,3798441.2622446,0
+APA.US,D,20050217,000000,47.9206,48.2109,46.3735,46.4715,3414722.0635903,0
+APA.US,D,20050218,000000,46.5112,48.1168,46.4934,47.8801,3159291.5688905,0
+APA.US,D,20050222,000000,48.2832,48.8893,47.5651,47.7374,3632700.1882054,0
+APA.US,D,20050223,000000,47.6393,48.6872,47.6393,48.4188,2166942.0777686,0
+APA.US,D,20050224,000000,48.4446,49.1231,47.8632,49.1231,2505498.5399825,0
+APA.US,D,20050225,000000,49.1231,50.6831,49.0864,50.5563,3860847.0714871,0
+APA.US,D,20050228,000000,50.7346,51.7399,49.4212,50.6831,5801254.6078714,0
+APA.US,D,20050301,000000,50.3771,50.7425,49.0112,49.2123,4576295.7718608,0
+APA.US,D,20050302,000000,48.5803,49.9679,48.5803,49.9591,2907325.034773,0
+APA.US,D,20050303,000000,50.7672,51.3873,50.3157,51.1852,3502187.3206943,0
+APA.US,D,20050304,000000,51.5854,53.086,50.799,52.9474,4513891.9818316,0
+APA.US,D,20050307,000000,52.3917,52.5948,51.5102,51.9667,3487670.1859777,0
+APA.US,D,20050308,000000,51.7915,52.5888,51.7915,51.8687,2049079.5821885,0
+APA.US,D,20050309,000000,52.0886,53.1207,50.6128,50.6623,3611610.5138822,0
+APA.US,D,20050310,000000,48.7666,49.4529,48.0494,48.9864,6369696.4961018,0
+APA.US,D,20050311,000000,48.1623,50.0878,48.1623,49.5737,3883302.7436733,0
+APA.US,D,20050314,000000,49.7342,50.3721,48.927,50.2175,3181993.5851112,0
+APA.US,D,20050315,000000,50.2255,50.9336,49.5232,49.5232,3382352.0536255,0
+APA.US,D,20050316,000000,49.437,50.4603,48.9507,49.5312,3425024.0903409,0
+APA.US,D,20050317,000000,50.0571,50.5643,49.5232,50.4434,2943429.5799151,0
+APA.US,D,20050318,000000,50.5643,51.3794,50.4603,50.8891,3651680.7941358,0
+APA.US,D,20050321,000000,50.693,51.2021,49.9334,50.485,3177029.348975,0
+APA.US,D,20050322,000000,50.8476,51.1942,49.765,49.8263,2985608.9285617,0
+APA.US,D,20050323,000000,49.3806,49.3895,47.8147,48.1217,4709282.1757831,0
+APA.US,D,20050324,000000,48.3713,49.2518,47.5591,48.092,3812089.1255938,0
+APA.US,D,20050328,000000,48.1019,48.4119,47.6869,47.9603,3117482.7459023,0
+APA.US,D,20050329,000000,47.9603,48.824,47.1629,47.1936,3085970.9016312,0
+APA.US,D,20050330,000000,47.68,47.8711,46.4131,47.8711,3810846.299748,0
+APA.US,D,20050331,000000,48.0494,49.4935,48.0494,49.3538,3275408.4544889,0
+APA.US,D,20050401,000000,49.758,50.6831,49.5827,50.5721,3943468.2356522,0
+APA.US,D,20050404,000000,51.427,52.3055,50.3919,51.0476,4496526.7466188,0
+APA.US,D,20050405,000000,50.8476,51.1595,50.0641,50.4008,3218962.3535871,0
+APA.US,D,20050406,000000,50.1978,51.3458,50.0799,51.0655,2794060.2880976,0
+APA.US,D,20050407,000000,51.5854,51.8875,49.5312,50.0482,3488292.1037039,0
+APA.US,D,20050408,000000,50.0482,50.2562,48.7596,48.8171,3256798.374217,0
+APA.US,D,20050411,000000,48.3644,49.1577,48.1465,49.0547,3263746.4875155,0
+APA.US,D,20050412,000000,48.7923,49.3965,47.7602,47.8979,4378547.1366618,0
+APA.US,D,20050413,000000,47.6393,47.7998,46.2666,46.4775,4342442.5915196,0
+APA.US,D,20050414,000000,47.155,47.7285,46.7528,46.945,4091716.8640345,0
+APA.US,D,20050415,000000,46.9529,47.0728,44.4134,44.7907,4379909.0960979,0
+APA.US,D,20050418,000000,44.8175,46.2666,44.3807,46.2438,3726492.6504885,0
+APA.US,D,20050419,000000,47.155,47.5888,46.9133,47.262,3848933.7124458,0
+APA.US,D,20050420,000000,47.4066,48.1307,46.0764,46.1824,3390288.5718819,0
+APA.US,D,20050421,000000,46.3815,47.7027,46.2516,47.6552,3163753.0208908,0
+APA.US,D,20050422,000000,47.6552,47.9533,46.9222,47.4769,3148122.2899859,0
+APA.US,D,20050425,000000,47.4769,48.4625,47.4769,48.3644,2706842.3846346,0
+APA.US,D,20050426,000000,48.3644,48.4288,47.5195,47.5264,2232072.8154902,0
+APA.US,D,20050427,000000,47.155,47.5264,46.0258,46.526,3503304.9553094,0
+APA.US,D,20050428,000000,45.3424,45.7594,44.9076,45.6385,4134022.4135183,0
+APA.US,D,20050429,000000,45.9952,46.318,44.9868,45.3731,3549330.9054769,0
+APA.US,D,20050502,000000,45.1453,46.1734,44.7362,46.0962,3535437.7076999,0
+APA.US,D,20050503,000000,46.009,46.0179,44.6649,44.8422,4167267.7524905,0
+APA.US,D,20050504,000000,44.4134,45.0621,43.6962,45.0621,6190428.7115173,0
+APA.US,D,20050505,000000,45.5028,46.0179,45.2374,45.7287,3942597.9546781,0
+APA.US,D,20050506,000000,46.1367,46.3081,45.5593,45.6307,3615699.4210108,0
+APA.US,D,20050509,000000,45.9228,46.2438,45.6148,46.2438,2049458.1847004,0
+APA.US,D,20050510,000000,46.1556,46.1635,45.0264,45.2017,2242368.7846006,0
+APA.US,D,20050511,000000,45.2017,45.8833,45.1622,45.8833,3291536.9214962,0
+APA.US,D,20050512,000000,46.7995,46.7995,43.0673,43.2614,5227357.8146495,0
+APA.US,D,20050513,000000,43.2773,43.5536,42.1828,42.5591,4953179.9331668,0
+APA.US,D,20050516,000000,42.5591,43.0277,41.5291,42.9791,3771027.4115625,0
+APA.US,D,20050517,000000,42.9236,44.0349,42.7216,43.9706,3311882.5156826,0
+APA.US,D,20050518,000000,44.3727,44.7283,43.2039,43.5357,3173556.3019325,0
+APA.US,D,20050519,000000,43.5457,44.4926,43.4615,44.4134,2306385.9261339,0
+APA.US,D,20050520,000000,44.5005,44.8175,44.1389,44.35,2718506.3708215,0
+APA.US,D,20050523,000000,44.35,45.2919,44.2757,45.1126,3403932.3968043,0
+APA.US,D,20050524,000000,44.9383,45.9149,44.8175,45.8743,3196506.6814009,0
+APA.US,D,20050525,000000,46.0258,46.533,45.3067,46.2141,3160031.6106004,0
+APA.US,D,20050526,000000,46.5894,46.6964,46.0962,46.6062,2164830.9901622,0
+APA.US,D,20050527,000000,46.8252,47.7097,46.7103,47.6473,2108264.7460632,0
+APA.US,D,20050531,000000,47.1629,47.4442,46.7668,47.365,3130259.3186707,0
+APA.US,D,20050601,000000,47.9603,48.5575,47.7027,48.2594,2544076.6215358,0
+APA.US,D,20050602,000000,48.2594,48.4852,47.5651,47.8801,2356380.6402329,0
+APA.US,D,20050603,000000,48.1623,48.8171,48.0494,48.3891,1914107.2818905,0
+APA.US,D,20050606,000000,48.6269,49.019,48.3644,48.919,2289387.1781527,0
+APA.US,D,20050607,000000,48.927,49.4034,48.2901,48.3803,2842317.4690686,0
+APA.US,D,20050608,000000,48.3713,49.7808,48.3564,48.7358,3669669.9662881,0
+APA.US,D,20050609,000000,48.927,50.1908,48.6536,50.1284,3404678.4961544,0
+APA.US,D,20050610,000000,49.9105,50.3771,49.6351,50.2503,2304399.0201515,0
+APA.US,D,20050613,000000,49.8957,50.7346,49.6213,50.6831,1882351.1127984,0
+APA.US,D,20050614,000000,50.5425,51.2646,50.1026,51.1595,2612560.2631029,0
+APA.US,D,20050615,000000,51.6676,51.9509,51.3546,51.6854,3079896.0981269,0
+APA.US,D,20050616,000000,51.9827,52.3679,51.7489,52.3452,2127368.5240107,0
+APA.US,D,20050617,000000,52.9999,53.7249,52.5482,53.71,4719460.0209099,0
+APA.US,D,20050620,000000,54.0072,54.8055,53.926,54.7808,4785334.8387682,0
+APA.US,D,20050621,000000,54.4033,54.6529,52.9166,52.9642,4050654.1403965,0
+APA.US,D,20050622,000000,53.1365,53.5942,52.5651,53.1533,3486557.599396,0
+APA.US,D,20050623,000000,53.2574,54.6024,53.086,53.2495,2381687.4417354,0
+APA.US,D,20050624,000000,53.6754,53.9101,52.7978,52.9166,1827760.6690082,0
+APA.US,D,20050627,000000,53.1633,54.2459,53.1633,53.7249,2513560.2494694,0
+APA.US,D,20050628,000000,53.7249,53.7249,51.9995,52.049,3311759.3436655,0
+APA.US,D,20050629,000000,52.049,52.7166,51.3873,52.1361,2278222.9472816,0
+APA.US,D,20050630,000000,52.1441,53.2812,51.8618,52.0767,2486390.7236083,0
+APA.US,D,20050701,000000,52.4749,53.9596,52.2738,53.926,2711803.5919507,0
+APA.US,D,20050705,000000,54.6024,56.0208,54.3201,55.8841,4433998.7749657,0
+APA.US,D,20050706,000000,56.1387,56.8281,54.863,55.1661,3839877.540361,0
+APA.US,D,20050707,000000,54.7808,56.3031,54.434,56.1208,3299474.4493591,0
+APA.US,D,20050708,000000,56.1734,56.7399,55.3205,55.9238,4155731.9863544,0
+APA.US,D,20050711,000000,55.684,56.3199,54.9699,56.2407,2831899.3375476,0
+APA.US,D,20050712,000000,56.1823,57.1074,56.0208,56.6607,2981759.2982206,0
+APA.US,D,20050713,000000,56.7974,57.0063,55.6098,56.2327,2603630.2918554,0
+APA.US,D,20050714,000000,56.2239,56.5874,53.7655,53.918,4262672.5566709,0
+APA.US,D,20050715,000000,54.1686,54.8055,53.3217,53.8596,2617522.4800256,0
+APA.US,D,20050718,000000,53.7249,53.7487,52.6838,53.1296,2440617.1751154,0
+APA.US,D,20050719,000000,53.4406,53.8596,53.184,53.7883,3085721.5287768,0
+APA.US,D,20050720,000000,53.7487,54.1994,52.7393,54.0715,3167600.6320184,0
+APA.US,D,20050721,000000,54.1994,54.3281,52.7978,53.2722,2343725.2202683,0
+APA.US,D,20050722,000000,54.6114,56.4883,54.5212,56.3843,4289345.3560364,0
+APA.US,D,20050725,000000,56.2764,57.4155,55.7702,57.0063,4051894.9470288,0
+APA.US,D,20050726,000000,56.3843,57.0143,56.2327,56.2764,2696052.7178486,0
+APA.US,D,20050727,000000,56.4239,56.9311,55.379,56.8201,2919854.2539004,0
+APA.US,D,20050728,000000,56.6666,57.0143,54.6114,56.3764,4310680.3647874,0
+APA.US,D,20050729,000000,56.4239,56.5022,54.9323,55.1324,3196629.8534181,0
+APA.US,D,20050801,000000,55.8207,55.9317,55.4484,55.4671,2516787.9620843,0
+APA.US,D,20050802,000000,56.2239,56.521,55.6455,56.4239,2874081.7150142,0
+APA.US,D,20050803,000000,56.628,56.836,55.2343,55.5623,3119591.8142953,0
+APA.US,D,20050804,000000,55.5623,56.3943,55.5623,55.6187,2320278.1143042,0
+APA.US,D,20050805,000000,55.6187,55.699,54.5866,55.1571,2270655.945077,0
+APA.US,D,20050808,000000,56.2239,57.1916,56.0456,56.1684,3322184.5424333,0
+APA.US,D,20050809,000000,56.5022,56.5547,55.7306,55.9763,2343975.6027295,0
+APA.US,D,20050810,000000,56.5874,57.979,56.4239,57.979,3511491.8560269,0
+APA.US,D,20050811,000000,57.8354,58.7239,57.4987,58.2375,3164994.8371298,0
+APA.US,D,20050812,000000,58.6417,58.6417,57.5699,58.3039,2158635.033854,0
+APA.US,D,20050815,000000,58.2543,58.2792,57.253,57.3124,1930607.2841627,0
+APA.US,D,20050816,000000,57.5155,57.5699,55.8346,55.8445,2863655.5066397,0
+APA.US,D,20050817,000000,55.9831,56.9638,54.2072,54.3528,4146797.9766801,0
+APA.US,D,20050818,000000,54.3201,55.2165,53.5803,54.3281,3336323.074638,0
+APA.US,D,20050819,000000,54.7738,55.8138,54.7738,55.4582,2525469.570084,0
+APA.US,D,20050822,000000,56.0783,56.4665,55.1254,55.4731,3092915.9861097,0
+APA.US,D,20050823,000000,55.8921,56.2239,54.853,55.9584,2918370.1320537,0
+APA.US,D,20050824,000000,56.4239,57.1916,56.0366,57.038,4219128.2197682,0
+APA.US,D,20050825,000000,56.947,57.2966,56.6517,57.0063,2686501.8384816,0
+APA.US,D,20050826,000000,57.0707,57.352,56.0208,56.2932,2374615.1468131,0
+APA.US,D,20050829,000000,56.3199,57.9265,55.7068,56.208,3866674.5213504,0
+APA.US,D,20050830,000000,56.4576,57.2292,56.4408,57.038,4038621.6477647,0
+APA.US,D,20050831,000000,57.352,57.9939,56.6735,57.7294,5881643.5316262,0
+APA.US,D,20050901,000000,58.0533,58.4614,55.7148,57.6491,7671075.4919357,0
+APA.US,D,20050902,000000,57.352,57.361,56.4239,56.7716,3248486.2822689,0
+APA.US,D,20050906,000000,56.7716,57.5155,56.0208,56.9548,3616322.3483437,0
+APA.US,D,20050907,000000,56.7062,57.1322,56.3111,56.4665,3850426.9207528,0
+APA.US,D,20050908,000000,56.7479,57.3124,56.4794,56.8756,3378997.1305667,0
+APA.US,D,20050909,000000,57.4015,57.9652,57.2154,57.9265,2814528.0446947,0
+APA.US,D,20050912,000000,57.6324,57.7611,56.2467,56.4883,3324909.4709124,0
+APA.US,D,20050913,000000,56.9895,57.149,56.3586,56.6735,4135885.1378769,0
+APA.US,D,20050914,000000,56.8756,57.5601,56.6815,57.2292,3821516.8329436,0
+APA.US,D,20050915,000000,57.7522,58.2227,57.2292,58.1196,4666612.1582811,0
+APA.US,D,20050916,000000,58.8031,59.2389,58.0691,59.1824,5074016.7300803,0
+APA.US,D,20050919,000000,60.5344,62.3084,60.4512,61.7319,4429285.9308974,0
+APA.US,D,20050920,000000,60.8574,61.8816,60.2521,60.9386,4352369.0445785,0
+APA.US,D,20050921,000000,62.349,62.9939,61.6637,62.2777,4376930.7563376,0
+APA.US,D,20050922,000000,62.4798,62.9622,59.7044,61.0515,4808037.8645956,0
+APA.US,D,20050923,000000,60.682,60.9009,59.1399,59.537,3334340.2070823,0
+APA.US,D,20050926,000000,59.537,61.521,58.9883,61.0277,3281237.9235656,0
+APA.US,D,20050927,000000,60.377,60.9009,59.6658,60.7385,3027663.0859775,0
+APA.US,D,20050928,000000,60.7435,61.6547,59.6737,61.4467,2899884.2334057,0
+APA.US,D,20050929,000000,61.6637,62.1896,61.2407,61.7924,3096141.6795111,0
+APA.US,D,20050930,000000,61.7924,61.7924,60.4137,60.6306,2805722.255071,0
+APA.US,D,20051003,000000,60.8574,61.2218,60.1631,60.5751,3078405.9186401,0
+APA.US,D,20051004,000000,59.7668,59.9362,57.769,57.8017,5258370.9132115,0
+APA.US,D,20051005,000000,57.9849,58.5693,55.3869,55.7148,7007850.7172512,0
+APA.US,D,20051006,000000,54.8203,54.8203,51.5854,52.9731,9644728.3672922,0
+APA.US,D,20051007,000000,53.602,54.5153,53.3634,53.6497,5589364.4116476,0
+APA.US,D,20051010,000000,53.6575,53.7655,52.5393,53.191,3560373.9835442,0
+APA.US,D,20051011,000000,53.7249,55.2493,53.7249,54.7738,4210202.2869474,0
+APA.US,D,20051012,000000,54.5787,54.8125,52.7166,52.9642,4533989.2127703,0
+APA.US,D,20051013,000000,52.6383,52.9563,50.0571,51.2576,7730371.7125473,0
+APA.US,D,20051014,000000,51.1852,52.352,50.1978,51.9737,5691090.3633669,0
+APA.US,D,20051017,000000,52.7166,53.2059,52.1124,52.458,4661395.5204704,0
+APA.US,D,20051018,000000,52.3828,52.9107,50.2255,50.3484,6102346.5847205,0
+APA.US,D,20051019,000000,50.3771,51.427,48.7666,51.3071,6904513.4332414,0
+APA.US,D,20051020,000000,51.1467,51.2279,48.0425,48.9685,6789631.2966351,0
+APA.US,D,20051021,000000,48.5655,49.8957,48.3644,48.3891,6872011.1647992,0
+APA.US,D,20051024,000000,48.1168,50.7425,47.8474,50.7425,6140302.7485476,0
+APA.US,D,20051025,000000,50.8654,52.5165,50.8654,52.1272,5229095.3477775,0
+APA.US,D,20051026,000000,52.1272,53.1207,50.2968,50.5167,6454176.3461986,0
+APA.US,D,20051027,000000,50.5246,50.7672,48.5655,48.8319,5482422.8317244,0
+APA.US,D,20051028,000000,48.8319,51.014,48.4783,50.7594,5619999.9173044,0
+APA.US,D,20051031,000000,50.7802,51.9667,50.7802,51.4498,6310017.6345516,0
+APA.US,D,20051101,000000,51.4498,52.2451,51.0298,51.8786,4465758.9824845,0
+APA.US,D,20051102,000000,52.9563,54.0032,52.7889,53.8764,5707211.7631271,0
+APA.US,D,20051103,000000,54.7351,55.2493,54.0458,54.7678,5780036.7134974,0
+APA.US,D,20051104,000000,54.7738,54.7738,53.2405,53.8428,5793189.8695644,0
+APA.US,D,20051107,000000,53.8428,53.8516,52.675,53.1207,4191713.3594793,0
+APA.US,D,20051108,000000,52.8384,54.3687,52.5006,53.7556,3224543.4594159,0
+APA.US,D,20051109,000000,53.7556,55.0016,52.7978,53.3455,4135383.3633478,0
+APA.US,D,20051110,000000,52.6383,52.8077,50.7802,51.9103,6077161.9456285,0
+APA.US,D,20051111,000000,51.9103,52.3828,51.2279,52.1856,4538457.7320174,0
+APA.US,D,20051114,000000,52.4254,53.4832,51.7321,52.0767,4219748.118281,0
+APA.US,D,20051115,000000,52.0767,53.8121,52.0767,52.458,3683317.8296373,0
+APA.US,D,20051116,000000,52.7978,53.8943,52.5086,53.8299,3871390.3942388,0
+APA.US,D,20051117,000000,54.5282,54.6529,52.8869,53.3634,4538084.177539,0
+APA.US,D,20051118,000000,54.0072,54.0072,52.7007,53.2327,3332598.6355275,0
+APA.US,D,20051121,000000,53.926,55.1413,53.5743,55.1413,3584316.8063972,0
+APA.US,D,20051122,000000,55.9406,56.1992,55.2423,55.9317,2878668.3582451,0
+APA.US,D,20051123,000000,55.7306,56.2239,54.9323,55.4484,2420265.5232887,0
+APA.US,D,20051125,000000,55.7623,56.0713,55.6672,56.0208,737903.36295313,0
+APA.US,D,20051128,000000,55.8207,55.8207,53.2495,53.3871,3727607.2562836,0
+APA.US,D,20051129,000000,53.5328,53.9021,52.8235,53.198,4502598.5213031,0
+APA.US,D,20051130,000000,52.8622,53.5565,52.6215,52.6215,4762257.2488558,0
+APA.US,D,20051201,000000,53.198,54.3123,53.1533,54.1994,4500740.844978,0
+APA.US,D,20051202,000000,55.796,55.796,54.0032,54.956,3542634.1842463,0
+APA.US,D,20051205,000000,55.3949,55.9901,54.75,55.2493,3672647.2964418,0
+APA.US,D,20051206,000000,55.2562,56.527,55.0898,56.0713,3683317.8296373,0
+APA.US,D,20051207,000000,56.628,57.149,55.4484,55.8346,4075840.7987019,0
+APA.US,D,20051208,000000,56.3843,57.2619,55.8614,57.2154,3593001.443217,0
+APA.US,D,20051209,000000,56.8281,56.8686,55.796,56.2615,3496233.6699937,0
+APA.US,D,20051212,000000,57.6324,57.7294,56.5022,57.3362,3738646.295924,0
+APA.US,D,20051213,000000,58.6417,59.6975,58.087,58.1653,6387925.9546484,0
+APA.US,D,20051214,000000,58.1721,59.2082,57.7156,59.1122,3607141.994635,0
+APA.US,D,20051215,000000,59.1122,59.2082,57.1817,57.4085,4138737.2768,0
+APA.US,D,20051216,000000,57.2292,57.6244,55.9317,56.0208,3913321.3796374,0
+APA.US,D,20051219,000000,56.7884,57.361,55.3443,55.7544,3632201.4424964,0
+APA.US,D,20051220,000000,55.9406,57.0063,55.7802,56.7884,3639518.0622399,0
+APA.US,D,20051221,000000,57.2292,57.6244,56.8756,57.1976,3632201.4424964,0
+APA.US,D,20051222,000000,57.3124,57.8354,57.0707,57.352,2958067.8674355,0
+APA.US,D,20051223,000000,57.0707,57.0777,55.5296,56.6735,2264203.5486674,0
+APA.US,D,20051227,000000,56.2615,56.2704,53.5496,54.442,4653459.0022142,0
+APA.US,D,20051228,000000,54.4905,55.8742,54.442,55.1511,2610701.5771711,0
+APA.US,D,20051229,000000,55.2165,56.1208,54.7253,54.863,2167064.2401791,0
+APA.US,D,20051230,000000,54.8055,55.8841,54.0379,55.2343,2339014.3954135,0
+APA.US,D,20060103,000000,56.2852,57.1668,55.2562,57.149,3253952.2929341,0
+APA.US,D,20060104,000000,56.3843,57.5284,56.1605,56.9895,3458893.3662527,0
+APA.US,D,20060105,000000,56.9231,56.9231,55.4176,55.7623,4007234.9947243,0
+APA.US,D,20060106,000000,57.0707,57.5511,56.4725,56.527,4576168.5614168,0
+APA.US,D,20060109,000000,56.7062,57.0549,56.0852,56.7716,3101355.2885017,0
+APA.US,D,20060110,000000,56.6419,57.8948,56.5636,56.947,3868164.7008373,0
+APA.US,D,20060111,000000,56.947,57.7611,56.1823,57.2292,3215494.354578,0
+APA.US,D,20060112,000000,57.8354,58.3504,56.3496,56.5111,4469231.0199203,0
+APA.US,D,20060113,000000,56.5111,57.5996,56.3031,57.5284,2311468.2862538,0
+APA.US,D,20060117,000000,58.3039,59.1647,58.3039,59.1399,3188318.7710767,0
+APA.US,D,20060118,000000,58.9794,59.0695,56.9895,58.1018,3371681.52043,0
+APA.US,D,20060119,000000,57.6324,59.3261,57.6174,59.028,3221695.3589197,0
+APA.US,D,20060120,000000,60.2928,60.6721,59.0358,59.7223,4776901.5940164,0
+APA.US,D,20060123,000000,59.5549,59.5618,58.5921,58.9141,4357703.8063729,0
+APA.US,D,20060124,000000,58.7625,59.7044,58.5109,58.8427,4112192.6974851,0
+APA.US,D,20060125,000000,59.0438,59.4885,56.5636,56.9548,5091759.5581984,0
+APA.US,D,20060126,000000,56.8686,56.8756,55.1511,56.1208,6574268.0533687,0
+APA.US,D,20060127,000000,57.4015,57.9176,56.9895,57.5224,3594363.4026532,0
+APA.US,D,20060130,000000,57.8354,59.8253,57.778,58.9973,4054130.2162591,0
+APA.US,D,20060131,000000,58.8269,61.3576,58.3207,60.8841,6664332.0381145,0
+APA.US,D,20060201,000000,60.8415,61.4646,59.3033,59.5697,4660655.4787605,0
+APA.US,D,20060202,000000,58.7239,59.8906,57.6324,58.9546,4808654.7342883,0
+APA.US,D,20060203,000000,58.9546,59.7668,58.3267,59.1647,5152052.2606212,0
+APA.US,D,20060206,000000,60.2928,60.7266,59.3666,59.7302,3503552.3089505,0
+APA.US,D,20060207,000000,58.6823,58.8189,57.047,57.4243,4529520.6935231,0
+APA.US,D,20060208,000000,58.3594,58.3594,56.1734,57.4332,5036178.6902371,0
+APA.US,D,20060209,000000,57.5917,58.7239,55.5623,55.7148,5269039.4271936,0
+APA.US,D,20060210,000000,56.5874,56.628,54.4975,55.8534,4678270.0868278,0
+APA.US,D,20060213,000000,55.8534,56.416,54.6906,55.1661,3986890.4101444,0
+APA.US,D,20060214,000000,54.434,55.5296,53.8853,55.0105,4335868.0326996,0
+APA.US,D,20060215,000000,55.4582,56.0208,54.3281,55.0631,3950662.6929851,0
+APA.US,D,20060216,000000,55.8207,56.7567,55.5623,56.5874,4183649.630779,0
+APA.US,D,20060217,000000,57.0707,57.361,56.3427,56.3843,4129929.4679629,0
+APA.US,D,20060221,000000,57.2698,57.6324,56.8915,57.0063,3881313.8184775,0
+APA.US,D,20060222,000000,56.0208,56.0278,54.8203,55.1809,4369240.5821158,0
+APA.US,D,20060223,000000,55.2255,55.9317,54.3281,54.8967,4438340.0837689,0
+APA.US,D,20060224,000000,55.9406,56.216,55.4959,55.7544,3220200.1313993,0
+APA.US,D,20060227,000000,55.3374,55.5384,54.1181,54.337,2715032.3141722,0
+APA.US,D,20060228,000000,53.926,54.2796,52.881,53.9418,4383504.3055509,0
+APA.US,D,20060301,000000,54.1537,55.0274,53.9418,54.9699,3446983.0360315,0
+APA.US,D,20060302,000000,55.173,56.4021,54.5866,56.1298,4416755.7021633,0
+APA.US,D,20060303,000000,55.4582,56.8686,55.4582,56.4338,2737613.1775891,0
+APA.US,D,20060306,000000,55.4879,55.8207,53.6813,54.0864,4389338.8226611,0
+APA.US,D,20060307,000000,54.1537,54.1686,52.6463,53.2247,4038863.9533723,0
+APA.US,D,20060308,000000,52.3917,52.8622,51.1526,52.3452,5585514.7813066,0
+APA.US,D,20060309,000000,52.7166,52.9563,51.3309,51.7826,4404471.8174637,0
+APA.US,D,20060310,000000,51.2646,52.258,50.9833,51.7092,3956618.3628991,0
+APA.US,D,20060313,000000,52.2114,53.191,52.2114,52.6541,3027663.0859775,0
+APA.US,D,20060314,000000,53.0404,53.0404,51.8786,52.5809,5838716.0644162,0
+APA.US,D,20060315,000000,52.3917,53.198,51.834,52.7473,5225247.7366498,0
+APA.US,D,20060316,000000,52.7542,53.8299,52.6026,53.5328,3780209.7844846,0
+APA.US,D,20060317,000000,53.8764,53.8764,53.1752,53.2574,3730957.1313089,0
+APA.US,D,20060320,000000,53.2405,53.3713,51.6756,52.0074,3622152.8270271,0
+APA.US,D,20060321,000000,51.834,52.3739,51.1209,51.5854,4182905.5506424,0
+APA.US,D,20060322,000000,50.9178,52.3917,50.9178,51.5667,4543541.1017441,0
+APA.US,D,20060323,000000,52.9474,52.9474,51.834,52.1491,3624885.8323597,0
+APA.US,D,20060324,000000,52.1491,53.507,52.1491,52.8949,2709576.3995739,0
+APA.US,D,20060327,000000,52.8949,53.3951,52.1272,53.1633,2677195.2839356,0
+APA.US,D,20060328,000000,53.602,54.1914,53.2059,53.4991,3758495.1636149,0
+APA.US,D,20060329,000000,53.7001,54.2548,53.3951,53.8428,2932387.5114546,0
+APA.US,D,20060330,000000,54.0072,54.3786,53.5168,53.6258,3686045.7869365,0
+APA.US,D,20060331,000000,52.881,53.1207,52.1688,52.8077,3538910.7547426,0
+APA.US,D,20060403,000000,53.4099,53.9943,52.8949,52.9642,3859601.2168214,0
+APA.US,D,20060404,000000,52.1936,53.8121,52.1936,53.71,3737158.1356506,0
+APA.US,D,20060405,000000,53.7655,54.8203,53.3634,54.75,3871390.3942388,0
+APA.US,D,20060406,000000,55.0194,55.1324,54.0072,54.6282,3234963.6101504,0
+APA.US,D,20060407,000000,54.6282,54.7074,53.5238,54.025,3659500.198015,0
+APA.US,D,20060410,000000,54.7351,55.6018,54.5509,55.2493,3429989.3360837,0
+APA.US,D,20060411,000000,56.005,56.3843,55.2165,55.6018,4123230.7275189,0
+APA.US,D,20060412,000000,55.4097,55.8841,54.5509,54.6609,3575133.4238684,0
+APA.US,D,20060413,000000,54.4033,55.3869,53.8299,55.379,2825942.658027,0
+APA.US,D,20060417,000000,56.1457,56.1457,55.0105,55.5296,3883674.2789384,0
+APA.US,D,20060418,000000,56.0625,57.2292,55.8999,56.6122,6229382.3667624,0
+APA.US,D,20060419,000000,58.0354,59.5697,57.5511,59.4321,7021126.0357287,0
+APA.US,D,20060420,000000,59.4638,59.955,57.7611,59.8818,6656517.6822688,0
+APA.US,D,20060421,000000,60.2443,60.7385,59.9967,60.6306,4046685.376465,0
+APA.US,D,20060424,000000,60.6306,60.6385,59.4221,60.1184,4760643.8973517,0
+APA.US,D,20060425,000000,60.5344,60.9861,59.0695,59.955,5604615.5304339,0
+APA.US,D,20060426,000000,58.9229,60.377,58.0533,58.3435,5636375.7379528,0
+APA.US,D,20060427,000000,56.8113,58.3921,56.0208,57.6988,4663014.9296147,0
+APA.US,D,20060428,000000,57.1916,58.5594,57.1916,57.2619,4608547.6578418,0
+APA.US,D,20060501,000000,57.3451,59.0438,57.3451,57.9721,4407578.3772748,0
+APA.US,D,20060502,000000,58.2792,58.714,57.7838,58.4941,4704325.0068938,0
+APA.US,D,20060503,000000,58.4941,58.4941,57.0302,57.9414,5096971.1479756,0
+APA.US,D,20060504,000000,57.4332,57.9324,56.1605,57.0143,4862127.5434633,0
+APA.US,D,20060505,000000,58.0176,58.4396,57.3937,57.8354,3832559.9110109,0
+APA.US,D,20060508,000000,57.7611,57.7611,56.6666,57.4987,3052973.9259069,0
+APA.US,D,20060509,000000,57.4987,58.8031,57.2292,57.7463,3585804.9666706,0
+APA.US,D,20060510,000000,57.6324,58.7862,57.361,58.5109,3439664.3970747,0
+APA.US,D,20060511,000000,59.0438,59.4796,57.9572,58.087,3564343.7570824,0
+APA.US,D,20060512,000000,57.9572,57.9652,55.3602,55.4731,5548049.286335,0
+APA.US,D,20060515,000000,54.1459,54.9699,53.3951,54.3598,4909889.0075454,0
+APA.US,D,20060516,000000,54.5697,54.9867,53.8853,54.3598,3725371.9870533,0
+APA.US,D,20060517,000000,54.3598,54.8125,52.5224,52.9999,4986185.9953515,0
+APA.US,D,20060518,000000,52.8532,53.4664,51.7241,51.7726,3906744.801604,0
+APA.US,D,20060519,000000,51.8687,52.4749,50.799,52.0579,5495321.5669034,0
+APA.US,D,20060522,000000,51.105,51.8687,49.7996,51.533,5833632.6946896,0
+APA.US,D,20060523,000000,53.198,53.8516,51.4666,51.5944,5506367.6737908,0
+APA.US,D,20060524,000000,51.0228,51.7726,49.4935,50.2047,7323335.647193,0
+APA.US,D,20060525,000000,51.105,52.1183,50.7425,51.5577,4231654.4100754,0
+APA.US,D,20060526,000000,51.9103,52.5086,51.4418,52.0956,2521872.3414175,0
+APA.US,D,20060530,000000,52.6383,52.8295,51.6676,51.7726,4334997.7517255,0
+APA.US,D,20060531,000000,51.9509,52.7086,51.3071,52.2956,5585514.7813066,0
+APA.US,D,20060601,000000,51.518,52.9166,51.4041,52.6116,4736331.5584472,0
+APA.US,D,20060602,000000,53.1633,53.3455,52.4085,53.1118,3431350.2859132,0
+APA.US,D,20060605,000000,53.5565,53.8299,51.0912,51.1942,5019926.0416059,0
+APA.US,D,20060606,000000,51.1942,52.0312,50.6207,51.1526,5641592.3757635,0
+APA.US,D,20060607,000000,50.8227,50.904,49.133,49.2281,6515591.7312701,0
+APA.US,D,20060608,000000,48.4446,49.9174,47.2025,49.6936,8955455.7397885,0
+APA.US,D,20060609,000000,49.9105,50.588,48.5278,49.3538,4204613.104265,0
+APA.US,D,20060612,000000,49.5737,50.3404,48.2109,48.2742,4396534.2896008,0
+APA.US,D,20060613,000000,47.776,48.2109,45.5425,46.1299,9196008.6701804,0
+APA.US,D,20060614,000000,46.325,47.6552,46.3081,47.6136,6809850.6899843,0
+APA.US,D,20060615,000000,48.6447,49.8174,48.3228,49.6609,5829785.083562,0
+APA.US,D,20060616,000000,49.651,49.8174,48.2664,49.3618,4466254.6993735,0
+APA.US,D,20060619,000000,49.1686,49.1776,47.2372,47.4769,4409431.0055663,0
+APA.US,D,20060620,000000,48.1623,48.8171,47.4125,47.5511,4381398.2659781,0
+APA.US,D,20060621,000000,47.7998,49.7253,47.7998,48.8953,4421096.0013599,0
+APA.US,D,20060622,000000,48.8953,49.3291,48.3803,49.0112,2891445.9406203,0
+APA.US,D,20060623,000000,50.2968,51.1595,50.2107,50.7495,6537049.9120382,0
+APA.US,D,20060626,000000,50.5474,51.6171,50.0571,51.533,4353982.3960826,0
+APA.US,D,20060627,000000,51.7489,52.4174,51.0823,51.0912,6441026.2189517,0
+APA.US,D,20060628,000000,51.5854,52.8166,51.2992,52.7007,4683730.0398528,0
+APA.US,D,20060629,000000,53.198,53.6575,52.4006,53.4168,5749151.8349861,0
+APA.US,D,20060630,000000,53.926,55.3374,53.7794,55.0105,4825278.9181844,0
+APA.US,D,20060703,000000,55.5384,55.9991,55.3127,55.4731,1750600.4674749,0
+APA.US,D,20060705,000000,55.4801,55.5048,54.2072,55.3949,4465880.1352883,0
+APA.US,D,20060706,000000,55.1324,55.8999,54.8283,55.4176,3469436.6890043,0
+APA.US,D,20060707,000000,55.9317,56.416,54.3786,54.6738,4543912.6370091,0
+APA.US,D,20060710,000000,54.6738,55.1661,54.0864,54.5609,2657718.9611164,0
+APA.US,D,20060711,000000,54.8887,55.6751,54.8125,55.4731,2805970.6183189,0
+APA.US,D,20060712,000000,55.7623,55.8742,54.8372,55.4097,4634729.7883518,0
+APA.US,D,20060713,000000,55.5711,55.5929,53.926,54.4192,5550905.4636848,0
+APA.US,D,20060714,000000,54.7678,54.9174,53.198,54.5945,5304768.398644,0
+APA.US,D,20060717,000000,54.3439,54.3528,52.8949,53.4327,5045861.8280816,0
+APA.US,D,20060718,000000,53.8428,54.1914,52.0411,52.7473,6077533.4808935,0
+APA.US,D,20060719,000000,52.773,53.191,52.1856,52.6294,5092006.9118395,0
+APA.US,D,20060720,000000,52.5948,52.9899,51.4418,51.5577,6318081.3632518,0
+APA.US,D,20060721,000000,51.834,51.834,50.2175,50.6306,6470799.5204881,0
+APA.US,D,20060724,000000,50.7732,52.7393,50.7079,52.4174,5380200.1535096,0
+APA.US,D,20060725,000000,52.7007,54.3687,52.7007,54.0775,6444500.275601,0
+APA.US,D,20060726,000000,54.0864,56.2615,53.918,55.3869,6014759.165206,0
+APA.US,D,20060727,000000,56.3843,56.4239,55.1224,55.2343,5647046.2711483,0
+APA.US,D,20060728,000000,54.9789,56.3199,54.5351,55.9584,4846870.3670368,0
+APA.US,D,20060731,000000,56.4239,57.2441,55.692,56.8043,4900706.6346232,0
+APA.US,D,20060801,000000,56.8826,56.9895,55.5464,56.2239,4381767.7820297,0
+APA.US,D,20060802,000000,56.8201,58.0354,55.7802,56.3843,5335538.1819917,0
+APA.US,D,20060803,000000,55.2165,56.8826,55.0194,56.1298,3974728.6878553,0
+APA.US,D,20060804,000000,56.4239,56.7716,55.1898,55.7802,3947685.3628315,0
+APA.US,D,20060807,000000,55.9238,56.9093,55.5464,56.5547,3198245.2241355,0
+APA.US,D,20060808,000000,56.5547,57.9265,56.1912,57.2371,4667354.2192045,0
+APA.US,D,20060809,000000,57.9414,58.3594,57.2866,57.3025,4401740.8313445,0
+APA.US,D,20060810,000000,56.9895,57.2788,55.7465,56.3031,5359725.3296656,0
+APA.US,D,20060811,000000,56.3031,56.3031,55.4484,55.7068,2631168.3241615,0
+APA.US,D,20060814,000000,55.6187,55.6286,54.1756,54.6282,2745175.1317602,0
+APA.US,D,20060815,000000,54.8788,55.273,54.2409,54.7976,2695058.2552508,0
+APA.US,D,20060816,000000,54.8967,55.5929,54.1459,54.5351,3134106.9297985,0
+APA.US,D,20060817,000000,54.2152,54.6906,54.0072,54.2072,3794722.8807743,0
+APA.US,D,20060818,000000,54.2072,54.8887,53.6258,54.8203,2756099.0762371,0
+APA.US,D,20060821,000000,54.9699,55.5929,54.7738,55.0898,2138655.926899,0
+APA.US,D,20060822,000000,55.0977,55.4959,54.8283,55.4334,2171900.2562645,0
+APA.US,D,20060823,000000,55.3512,55.5048,53.8943,54.0637,2366925.9821979,0
+APA.US,D,20060824,000000,54.1459,54.8055,53.8209,54.8055,1902197.9612759,0
+APA.US,D,20060825,000000,55.2641,55.8534,54.6906,54.6906,2413692.983682,0
+APA.US,D,20060828,000000,54.0072,54.3955,53.7249,53.8764,2546315.9291929,0
+APA.US,D,20060829,000000,53.8853,53.8853,52.9017,53.5655,3000871.1530216,0
+APA.US,D,20060830,000000,53.6813,54.0072,52.3145,53.086,3694353.8404578,0
+APA.US,D,20060831,000000,53.0771,53.3069,52.352,52.6215,3042302.3831046,0
+APA.US,D,20060901,000000,52.7393,53.7249,52.7007,53.5496,2044869.5222561,0
+APA.US,D,20060905,000000,53.1752,53.918,53.0404,53.6258,3213003.6548531,0
+APA.US,D,20060906,000000,53.3634,53.7942,52.6928,52.9107,5185675.1924986,0
+APA.US,D,20060907,000000,52.5393,53.0236,52.0817,52.5948,4712637.098842,0
+APA.US,D,20060908,000000,52.4749,52.8454,51.6597,52.2015,6302950.3876627,0
+APA.US,D,20060911,000000,51.9905,51.9995,50.2562,50.5345,7439452.5327914,0
+APA.US,D,20060912,000000,50.3771,51.1467,50.3771,50.8951,5072280.2065591,0
+APA.US,D,20060913,000000,50.8822,52.3739,50.8822,51.9995,4316760.2163252,0
+APA.US,D,20060914,000000,51.9995,52.2738,50.7594,51.1526,6979693.796039,0
+APA.US,D,20060915,000000,51.1526,51.3873,50.27,50.7672,5058387.0087822,0
+APA.US,D,20060918,000000,50.9664,51.6171,50.6782,51.1852,4990529.3233681,0
+APA.US,D,20060919,000000,51.5102,51.5667,49.5569,50.1631,7248401.6284297,0
+APA.US,D,20060920,000000,49.6213,50.1978,48.7259,49.0706,7302865.8713825,0
+APA.US,D,20060921,000000,49.1686,50.2413,49.0964,49.7897,4642664.2873946,0
+APA.US,D,20060922,000000,49.8263,50.182,48.7447,48.9042,3514594.3774112,0
+APA.US,D,20060925,000000,48.5278,48.8953,47.7027,48.7596,6731445.6433918,0
+APA.US,D,20060926,000000,49.9679,50.8159,49.3717,50.3325,5617275.9984321,0
+APA.US,D,20060927,000000,50.9595,51.2814,49.9056,51.0912,4641300.3087451,0
+APA.US,D,20060928,000000,51.1852,51.7003,50.7009,50.904,5925313.0597596,0
+APA.US,D,20060929,000000,50.7009,51.2576,50.1542,50.9436,4078568.756001,0
+APA.US,D,20061002,000000,50.9436,51.526,49.9402,49.9679,3982547.0821279,0
+APA.US,D,20061003,000000,49.7808,49.7897,48.7259,48.9685,6226031.4821303,0
+APA.US,D,20061004,000000,49.0864,50.172,48.3564,49.8263,5877054.8691819,0
+APA.US,D,20061005,000000,50.7732,51.5577,50.7009,51.4666,5893553.8618475,0
+APA.US,D,20061006,000000,51.3873,51.4587,50.4167,51.2724,4545530.0269399,0
+APA.US,D,20061009,000000,51.7915,52.352,50.8159,50.9833,5285166.8845942,0
+APA.US,D,20061010,000000,50.8951,52.5224,50.7901,52.0222,5336776.9694107,0
+APA.US,D,20061011,000000,51.9737,51.9827,50.8654,51.0982,3587668.7006359,0
+APA.US,D,20061012,000000,51.1467,52.2451,51.1367,51.6676,5859932.9491834,0
+APA.US,D,20061013,000000,51.9331,52.7086,51.8251,52.0817,4407948.9029331,0
+APA.US,D,20061016,000000,52.2738,53.5406,52.1778,53.2495,5360593.5914263,0
+APA.US,D,20061017,000000,53.3634,53.3634,52.2015,52.7086,3685049.3051252,0
+APA.US,D,20061018,000000,52.7393,53.2722,52.25,52.4749,4017533.9926549,0
+APA.US,D,20061019,000000,52.881,54.2152,52.67,54.1102,4642292.7521296,0
+APA.US,D,20061020,000000,54.2072,54.2321,52.6294,53.1533,3168343.7025485,0
+APA.US,D,20061023,000000,52.5165,53.198,52.4085,53.1118,2965138.1431446,0
+APA.US,D,20061024,000000,52.9166,54.8699,52.7473,54.5787,4942517.4768248,0
+APA.US,D,20061025,000000,53.2247,55.8742,53.2247,55.5464,6704652.7008292,0
+APA.US,D,20061026,000000,56.3259,56.4239,54.4242,54.9789,5170906.6657141,0
+APA.US,D,20061027,000000,54.3281,54.8283,53.5238,53.6179,4100778.0841528,0
+APA.US,D,20061030,000000,52.8166,53.1702,52.5165,52.6541,3598830.9122937,0
+APA.US,D,20061031,000000,52.5561,52.9246,51.6022,52.6541,6337927.2021226,0
+APA.US,D,20061101,000000,52.6928,52.7166,50.8069,51.5735,6278881.3639724,0
+APA.US,D,20061102,000000,51.2021,52.1936,50.9336,51.7092,4917706.3922112,0
+APA.US,D,20061103,000000,52.5165,53.4991,52.352,52.9166,3921757.6532095,0
+APA.US,D,20061106,000000,52.7978,53.2495,52.1034,53.1296,5417536.4188238,0
+APA.US,D,20061107,000000,52.9999,53.2059,51.9827,52.3145,4127323.6730743,0
+APA.US,D,20061108,000000,52.049,53.2059,52.0411,52.5888,3814815.0636795,0
+APA.US,D,20061109,000000,53.4832,54.2459,53.0771,53.609,4736205.3576098,0
+APA.US,D,20061110,000000,53.086,53.2405,52.2015,52.5482,3293025.0817696,0
+APA.US,D,20061113,000000,51.8073,52.7007,51.4933,52.0411,4098288.3940345,0
+APA.US,D,20061114,000000,52.2451,52.5165,51.8687,52.1936,3288191.0848976,0
+APA.US,D,20061115,000000,52.7889,53.4753,52.5393,52.9166,5672604.4647188,0
+APA.US,D,20061116,000000,53.2059,53.4753,51.533,51.6251,5874698.4471478,0
+APA.US,D,20061117,000000,51.427,53.1533,51.2646,52.7889,4564878.1297084,0
+APA.US,D,20061120,000000,52.2956,52.9999,52.049,52.2183,3793482.0741419,0
+APA.US,D,20061121,000000,52.67,53.2574,52.3452,52.9563,3548586.8253401,0
+APA.US,D,20061122,000000,52.9563,52.9899,51.7984,52.4412,3083982.9860421,0
+APA.US,D,20061124,000000,52.4848,53.4991,52.3828,52.5314,1368743.9931793,0
+APA.US,D,20061127,000000,53.4019,53.6575,52.7473,52.7631,4188856.1725227,0
+APA.US,D,20061128,000000,52.9642,53.602,52.9107,53.2327,4353608.8416041,0
+APA.US,D,20061129,000000,53.602,56.005,53.4901,55.8445,8205643.0562208,0
+APA.US,D,20061130,000000,55.6187,56.4725,55.5048,56.3684,6295005.7925528,0
+APA.US,D,20061201,000000,55.6187,56.1684,54.9174,56.0625,3276899.6435825,0
+APA.US,D,20061204,000000,56.0129,56.0208,55.0719,55.5048,2791454.493209,0
+APA.US,D,20061205,000000,55.8059,56.216,55.1661,55.7306,3023945.714114,0
+APA.US,D,20061206,000000,55.5384,56.6607,55.4801,55.7148,3188812.4687522,0
+APA.US,D,20061207,000000,56.0278,56.0713,55.1898,55.4879,2542095.7731935,0
+APA.US,D,20061208,000000,56.0208,56.416,55.4879,55.684,2747290.2577934,0
+APA.US,D,20061211,000000,55.2255,55.8207,54.9492,55.2562,2913157.5326698,0
+APA.US,D,20061212,000000,56.3586,56.3586,54.853,55.3047,3002975.1733811,0
+APA.US,D,20061213,000000,55.273,56.0456,55.1324,55.6286,3343269.1687231,0
+APA.US,D,20061214,000000,56.416,56.8281,55.5623,56.3031,4108215.8567001,0
+APA.US,D,20061215,000000,56.3496,56.3496,54.6529,55.4879,4307457.700206,0
+APA.US,D,20061218,000000,55.0194,55.3295,53.5942,53.6575,3773258.6423659,0
+APA.US,D,20061219,000000,53.6575,54.9422,52.67,54.6906,3747327.9039237,0
+APA.US,D,20061220,000000,54.6906,54.9492,53.8428,54.025,3200602.6557764,0
+APA.US,D,20061221,000000,54.1459,54.7074,53.4496,54.0775,2644321.4802284,0
+APA.US,D,20061222,000000,54.0072,54.2548,53.4406,53.7487,1857541.0377915,0
+APA.US,D,20061226,000000,53.7487,54.2321,52.9325,53.4327,1931602.7563674,0
+APA.US,D,20061227,000000,53.2405,53.4991,52.8721,53.4019,2813039.8844211,0
+APA.US,D,20061228,000000,53.4019,53.8943,53.3634,53.7883,2092382.6230904,0
+APA.US,D,20061229,000000,53.4664,53.6427,53.2722,53.609,2644566.8146561,0
+APA.US,D,20070103,000000,55.0016,55.0016,51.7489,52.0312,6777476.6415928,0
+APA.US,D,20070104,000000,52.0411,52.0411,51.1684,51.3458,6515086.9279209,0
+APA.US,D,20070105,000000,51.6171,52.7978,51.4666,52.5948,5580180.0195121,0
+APA.US,D,20070108,000000,52.9246,53.9695,51.9905,52.9325,5729546.2825096,0
+APA.US,D,20070109,000000,51.5735,52.6928,51.5667,52.0163,6561734.7958146,0
+APA.US,D,20070110,000000,51.9252,51.9737,50.9109,51.2021,4343436.0445108,0
+APA.US,D,20070111,000000,51.1942,52.7166,50.7901,50.9109,5184181.9841917,0
+APA.US,D,20070112,000000,51.0476,51.9905,51.0387,51.8251,4107473.7957767,0
+APA.US,D,20070116,000000,51.8153,53.3634,51.8153,52.4254,5628438.2100898,0
+APA.US,D,20070117,000000,52.4254,53.3317,52.2451,53.2059,4810643.6594841,0
+APA.US,D,20070118,000000,53.602,53.7001,52.2956,52.9166,4855919.4718747,0
+APA.US,D,20070119,000000,53.507,54.8055,53.298,54.7421,5055037.1337568,0
+APA.US,D,20070122,000000,55.2165,55.3047,54.3033,54.7421,3994582.6035797,0
+APA.US,D,20070123,000000,55.0194,57.0143,55.0194,56.6607,5647669.1984812,0
+APA.US,D,20070124,000000,56.1605,56.836,55.5464,56.7884,3833054.6182931,0
+APA.US,D,20070125,000000,56.7796,56.7796,55.7623,56.0366,3256059.3421138,0
+APA.US,D,20070126,000000,56.2467,56.7062,55.9991,56.2764,2540853.9569545,0
+APA.US,D,20070129,000000,56.1605,57.1411,56.113,56.5358,4110327.9539132,0
+APA.US,D,20070130,000000,56.731,58.8606,56.7062,58.6258,6216359.4499594,0
+APA.US,D,20070131,000000,57.769,59.1983,57.3937,58.8189,4222478.0947935,0
+APA.US,D,20070201,000000,58.5921,58.6318,56.8598,57.6898,7864358.6367077,0
+APA.US,D,20070202,000000,56.6517,57.2292,56.208,56.9985,7452480.4976278,0
+APA.US,D,20070205,000000,57.1976,57.4907,56.0208,56.1208,3974858.9271194,0
+APA.US,D,20070206,000000,56.4794,56.628,55.7465,56.3427,4095688.6567861,0
+APA.US,D,20070207,000000,56.1992,56.5874,55.5761,55.7802,3334215.0158517,0
+APA.US,D,20070208,000000,55.8534,56.6517,55.4176,56.527,3628978.7779151,0
+APA.US,D,20070209,000000,57.2064,57.2292,56.113,56.4239,3553801.4439375,0
+APA.US,D,20070212,000000,55.788,56.0852,55.0551,55.37,4219298.8433001,0
+APA.US,D,20070213,000000,55.5384,56.2516,55.4176,56.0941,3248896.1825885,0
+APA.US,D,20070214,000000,56.0941,56.8281,55.7465,55.8277,4227172.7659411,0
+APA.US,D,20070215,000000,55.8277,55.9079,55.1324,55.3949,3691131.1758764,0
+APA.US,D,20070216,000000,55.3949,56.0783,55.2968,55.4582,3322055.312776,0
+APA.US,D,20070220,000000,55.2165,55.4879,54.9095,55.1254,2724210.6486675,0
+APA.US,D,20070221,000000,54.9025,55.8683,54.9025,55.7148,3698946.5413288,0
+APA.US,D,20070222,000000,55.7227,56.8686,55.6672,56.7479,5362829.8702633,0
+APA.US,D,20070223,000000,57.2698,57.5284,56.62,56.8043,2977544.1902546,0
+APA.US,D,20070226,000000,56.9162,57.6988,56.7796,57.0707,2516545.6564766,0
+APA.US,D,20070227,000000,56.4081,57.3362,54.8967,55.5464,4816969.8550565,0
+APA.US,D,20070228,000000,55.3869,56.113,54.8125,55.1809,4775903.0929916,0
+APA.US,D,20070301,000000,55.0551,55.6455,54.0864,55.1988,5185299.6188068,0
+APA.US,D,20070302,000000,55.1988,55.3949,54.0161,54.1756,3429989.3360837,0
+APA.US,D,20070305,000000,53.507,54.6807,53.3139,54.0537,5021066.8971751,0
+APA.US,D,20070306,000000,54.6114,55.0016,54.2954,54.8125,4166649.8731911,0
+APA.US,D,20070307,000000,54.5866,56.5358,54.544,55.3205,5709696.405212,0
+APA.US,D,20070308,000000,55.788,55.9406,54.75,54.956,4267885.1560549,0
+APA.US,D,20070309,000000,55.3949,55.699,54.9422,55.1136,3032136.6532583,0
+APA.US,D,20070312,000000,54.6114,54.9254,54.1102,54.7253,2882304.9615728,0
+APA.US,D,20070313,000000,54.5609,55.5623,54.025,54.1359,3815437.9910124,0
+APA.US,D,20070314,000000,54.1459,55.1324,53.6427,55.1324,4604732.3541285,0
+APA.US,D,20070315,000000,54.962,55.2165,54.5064,54.6024,3027170.3979088,0
+APA.US,D,20070316,000000,54.6024,55.28,54.0458,54.2548,3927586.1126794,0
+APA.US,D,20070319,000000,54.6906,55.273,54.5351,55.0631,2716862.7311164,0
+APA.US,D,20070320,000000,55.0898,55.5623,54.6738,55.5464,3524766.1648977,0
+APA.US,D,20070321,000000,56.0208,56.4665,55.3949,56.0713,4362888.1367693,0
+APA.US,D,20070322,000000,56.521,57.0777,56.2327,56.7479,4514165.5852468,0
+APA.US,D,20070323,000000,56.6815,56.7479,55.9079,56.4488,3974858.9271194,0
+APA.US,D,20070326,000000,56.947,57.149,56.4338,56.6607,5216576.2247171,0
+APA.US,D,20070327,000000,56.2704,56.6607,56.1457,56.4665,3240798.1272605,0
+APA.US,D,20070328,000000,56.9806,57.0777,56.1298,56.4883,4704198.8060565,0
+APA.US,D,20070329,000000,56.7241,57.7294,56.5022,57.6324,6347635.5801346,0
+APA.US,D,20070330,000000,57.6324,57.6324,56.836,56.9895,4112166.4477109,0
+APA.US,D,20070402,000000,56.947,57.7463,56.9093,57.4422,4624821.5082136,0
+APA.US,D,20070403,000000,57.4422,58.0176,56.8518,57.9107,3853275.021249,0
+APA.US,D,20070404,000000,57.6174,57.9849,57.1757,57.878,3849492.0249501,0
+APA.US,D,20070405,000000,57.878,58.2455,57.6571,58.1118,2949381.2114023,0
+APA.US,D,20070409,000000,58.1196,58.6178,57.7294,58.191,2729450.5074324,0
+APA.US,D,20070410,000000,58.1583,59.0051,58.1196,58.9229,2671076.0577365,0
+APA.US,D,20070411,000000,58.9319,59.1647,58.503,58.7535,3312349.9635841,0
+APA.US,D,20070412,000000,59.0051,60.3343,58.9141,60.1631,4812673.9785547,0
+APA.US,D,20070413,000000,60.1631,60.6563,59.7381,60.5533,3933542.7922001,0
+APA.US,D,20070416,000000,60.4969,60.5751,59.4143,60.2294,3484808.9605944,0
+APA.US,D,20070417,000000,60.377,60.6633,59.8818,60.2621,4742177.181231,0
+APA.US,D,20070418,000000,59.9461,60.6048,59.7381,60.2928,3561460.3203517,0
+APA.US,D,20070419,000000,59.955,59.955,59.3588,59.6737,3650970.0310201,0
+APA.US,D,20070420,000000,59.7529,60.5206,59.7529,60.5206,4332857.3855249,0
+APA.US,D,20070423,000000,60.5206,61.0614,60.2521,60.5285,2970808.0943629,0
+APA.US,D,20070424,000000,60.786,61.0366,60.4354,60.5979,3012043.4607464,0
+APA.US,D,20070425,000000,61.2525,62.0103,61.0208,61.5833,4863086.6698268,0
+APA.US,D,20070426,000000,61.4299,61.4299,59.7302,59.9907,6585227.3340801,0
+APA.US,D,20070427,000000,59.3666,59.9719,59.1904,59.2696,6531466.7869959,0
+APA.US,D,20070430,000000,59.0973,59.8649,58.4396,58.4396,4261513.5281811,0
+APA.US,D,20070501,000000,58.3594,59.3033,57.769,58.5921,5061067.5145665,0
+APA.US,D,20070502,000000,59.0695,60.0382,58.4217,59.7302,3880297.1445322,0
+APA.US,D,20070503,000000,59.5757,60.5344,59.5043,60.2443,4493672.5884824,0
+APA.US,D,20070504,000000,60.5681,61.2525,60.1006,60.5444,3776906.3513673,0
+APA.US,D,20070507,000000,60.0154,60.786,59.9461,60.5533,3165031.182971,0
+APA.US,D,20070508,000000,60.3928,60.5127,59.3588,59.9907,3077909.1921444,0
+APA.US,D,20070509,000000,60.0382,60.0759,59.13,59.7223,2669907.9427864,0
+APA.US,D,20070510,000000,59.5549,59.8738,58.6585,58.8031,3465466.9154662,0
+APA.US,D,20070511,000000,59.334,59.9283,59.0111,59.5915,2964334.4962126,0
+APA.US,D,20070514,000000,59.4469,60.2443,59.2607,59.5757,2948141.4143766,0
+APA.US,D,20070515,000000,58.5356,59.8906,58.5356,59.3261,3542136.448144,0
+APA.US,D,20070516,000000,59.334,60.4137,59.2696,60.4137,4682859.7588788,0
+APA.US,D,20070517,000000,60.4512,62.0033,60.27,61.5338,4770760.1564698,0
+APA.US,D,20070518,000000,61.3576,62.9037,61.3576,62.7066,4386595.7212616,0
+APA.US,D,20070521,000000,63.0344,64.0011,62.5164,63.4465,5001992.397822,0
+APA.US,D,20070522,000000,63.5971,63.9051,63.1147,63.1949,3260524.8325409,0
+APA.US,D,20070523,000000,63.3177,64.2042,63.1226,63.1949,3463980.7744061,0
+APA.US,D,20070524,000000,63.2038,64.0893,62.1064,62.5164,3744107.2585558,0
+APA.US,D,20070525,000000,62.7214,63.3257,62.3144,62.8918,2888261.6410935,0
+APA.US,D,20070529,000000,62.4313,63.2474,62.3312,63.0979,3009800.1146624,0
+APA.US,D,20070530,000000,62.9453,65.4106,62.7214,65.4027,7511901.9094699,0
+APA.US,D,20070531,000000,65.4106,66.1634,65.0085,65.0887,6592876.1144273,0
+APA.US,D,20070601,000000,65.7583,66.1634,65.2938,65.6543,4530018.4296254,0
+APA.US,D,20070604,000000,65.4622,67.1787,65.3136,67.0558,3261997.8487139,0
+APA.US,D,20070605,000000,66.4664,67.451,66.4664,67.3509,4302125.9672317,0
+APA.US,D,20070606,000000,67.3509,67.3509,66.1555,66.4664,2948639.150479,0
+APA.US,D,20070607,000000,66.3417,66.9023,65.0253,65.0253,3502531.5965784,0
+APA.US,D,20070608,000000,64.955,66.4616,64.5815,66.4279,3842286.4619434,0
+APA.US,D,20070611,000000,66.3635,67.6699,65.888,67.2975,3685673.2420647,0
+APA.US,D,20070612,000000,67.145,67.7006,66.1961,66.5309,3773510.0344339,0
+APA.US,D,20070613,000000,66.9023,67.7402,66.3,67.6135,4326806.8125812,0
+APA.US,D,20070614,000000,68.3533,69.5945,68.3455,69.4587,4350217.5727041,0
+APA.US,D,20070615,000000,70.3453,70.7641,70.0303,70.369,5253406.6770754,0
+APA.US,D,20070618,000000,70.369,70.787,70.0392,70.1976,3249232.3816191,0
+APA.US,D,20070619,000000,70.0847,70.6929,69.4052,70.0471,3275162.1104545,0
+APA.US,D,20070620,000000,70.5334,70.6691,68.0582,68.2018,4087896.5122877,0
+APA.US,D,20070621,000000,69.2349,69.7103,68.289,69.2577,3767424.1252557,0
+APA.US,D,20070622,000000,69.4191,69.5776,68.0651,68.4702,3745070.4233461,0
+APA.US,D,20070625,000000,67.5253,68.1354,66.5655,67.459,3763338.2469473,0
+APA.US,D,20070626,000000,67.7096,67.8076,64.6687,64.8312,7066169.6385786,0
+APA.US,D,20070627,000000,64.1398,65.4265,63.6069,65.3086,7386850.0045904,0
+APA.US,D,20070628,000000,66.0733,66.1783,65.1521,65.373,4373539.4874376,0
+APA.US,D,20070629,000000,66.0099,66.62,65.5651,65.7652,4256059.6327963,0
+APA.US,D,20070702,000000,65.9267,66.5973,65.4849,66.5973,3459580.9084144,0
+APA.US,D,20070703,000000,66.7082,67.2589,66.7082,67.1628,1792994.8623483,0
+APA.US,D,20070705,000000,67.5649,67.9106,66.5744,67.242,2932885.2475569,0
+APA.US,D,20070706,000000,67.6917,68.1691,67.2975,67.8373,2803737.3683019,0
+APA.US,D,20070709,000000,67.8373,68.2553,67.5649,67.8215,3481843.7457212,0
+APA.US,D,20070710,000000,67.4233,68.0651,67.0796,67.0796,3059918.0007786,0
+APA.US,D,20070711,000000,66.7487,67.3926,66.1119,67.3926,3664582.5581348,0
+APA.US,D,20070712,000000,67.9106,68.4277,67.3926,68.4277,3054085.5028818,0
+APA.US,D,20070713,000000,69.6013,70.3611,69.3191,69.4746,6062893.1741598,0
+APA.US,D,20070716,000000,69.7252,69.8401,67.8868,69.0486,4333511.6106654,0
+APA.US,D,20070717,000000,69.8311,70.369,68.7258,68.9684,4642790.488232,0
+APA.US,D,20070718,000000,69.1131,70.7641,68.9179,70.6117,4412077.1847229,0
+APA.US,D,20070719,000000,70.9345,71.6755,70.4423,71.6348,4047805.0302935,0
+APA.US,D,20070720,000000,71.7408,71.9201,69.5141,69.7499,4747495.7893183,0
+APA.US,D,20070723,000000,70.5949,70.5949,68.9179,69.6251,3912937.729092,0
+APA.US,D,20070724,000000,68.9843,68.9843,67.7581,67.9997,5106657.3146402,0
+APA.US,D,20070725,000000,68.1057,68.5079,66.5883,68.3147,5139860.2501311,0
+APA.US,D,20070726,000000,67.6392,67.6392,63.5267,66.0971,6961892.4107326,0
+APA.US,D,20070727,000000,65.3006,66.3704,63.7595,65.1075,6897931.8071743,0
+APA.US,D,20070730,000000,65.2511,66.0881,64.4598,65.3898,4357575.5863222,0
+APA.US,D,20070731,000000,66.9102,67.2589,65.0719,65.161,4531385.4370951,0
+APA.US,D,20070801,000000,65.161,65.896,63.2286,65.4622,5545820.0747449,0
+APA.US,D,20070802,000000,65.685,66.2407,64.0823,65.1145,4380898.5106624,0
+APA.US,D,20070803,000000,64.4944,65.3006,62.9532,62.9532,5526831.391961,0
+APA.US,D,20070806,000000,62.8829,63.3504,61.0277,63.1949,6630587.9534333,0
+APA.US,D,20070807,000000,61.7844,65.0253,61.3337,64.2349,5043498.3388006,0
+APA.US,D,20070808,000000,64.7192,66.1386,64.221,65.4433,6433970.0777364,0
+APA.US,D,20070809,000000,64.5747,66.6388,64.1636,65.6602,6649402.983865,0
+APA.US,D,20070810,000000,65.3818,66.1634,63.4792,65.6771,4438835.8006578,0
+APA.US,D,20070813,000000,65.9356,66.5804,65.0422,65.161,3464972.2081839,0
+APA.US,D,20070814,000000,65.8306,65.9108,63.9774,64.0428,3343768.9240388,0
+APA.US,D,20070815,000000,63.6783,64.5281,61.5833,61.7627,5607429.3043024,0
+APA.US,D,20070816,000000,60.377,61.9459,58.5278,60.6147,8148947.5824645,0
+APA.US,D,20070817,000000,62.8353,63.1632,60.4512,61.8301,6038704.0072724,0
+APA.US,D,20070820,000000,61.6953,61.9459,60.4354,61.2932,4647629.5331375,0
+APA.US,D,20070821,000000,60.8415,61.6458,59.849,60.1343,3710363.1738746,0
+APA.US,D,20070822,000000,60.7692,61.0446,59.537,59.963,5296950.0043714,0
+APA.US,D,20070823,000000,60.6147,61.2932,59.9125,61.0366,3260395.6028834,0
+APA.US,D,20070824,000000,60.479,61.8221,60.4512,61.521,3542759.3754769,0
+APA.US,D,20070827,000000,61.3982,61.3982,60.5533,60.7266,3288806.9449837,0
+APA.US,D,20070828,000000,60.2621,60.4612,59.1745,59.3181,4738314.4260028,0
+APA.US,D,20070829,000000,59.6886,60.8841,59.3666,60.8247,4349265.5135875,0
+APA.US,D,20070830,000000,60.8187,62.1994,60.4512,61.4804,4394792.718046,0
+APA.US,D,20070831,000000,62.2777,62.9453,62.1064,62.3728,3281237.9235656,0
+APA.US,D,20070904,000000,62.3728,64.3092,62.1549,64.0259,2875568.865681,0
+APA.US,D,20070905,000000,63.7417,64.3329,62.9859,63.8734,4345755.1110972,0
+APA.US,D,20070906,000000,63.8902,65.0174,63.8902,64.8104,2029309.4638201,0
+APA.US,D,20070907,000000,64.0081,64.0081,62.8007,63.5119,2836366.8471881,0
+APA.US,D,20070910,000000,63.1801,64.018,61.8756,63.7347,3746693.8709172,0
+APA.US,D,20070911,000000,63.8417,64.8629,63.3732,64.6856,3459015.5286632,0
+APA.US,D,20070912,000000,65.6156,66.6517,65.1769,66.2347,4527972.9664544,0
+APA.US,D,20070913,000000,66.3882,66.629,65.5731,66.0802,3362858.5674925,0
+APA.US,D,20070914,000000,65.4344,67.3064,65.3086,67.0558,3932054.6319266,0
+APA.US,D,20070917,000000,67.0875,68.4772,67.0103,67.872,3846014.9394807,0
+APA.US,D,20070918,000000,69.1507,70.3453,66.8884,70.0392,4842677.4704183,0
+APA.US,D,20070919,000000,70.9732,71.3367,70.1105,71.0554,6119340.2846683,0
+APA.US,D,20070920,000000,70.9345,71.7408,70.6522,71.5863,4202403.0752021,0
+APA.US,D,20070921,000000,72.3351,72.4253,71.5784,71.5784,3825221.0799201,0
+APA.US,D,20070924,000000,71.4991,71.7408,70.3541,70.7156,2858658.9630892,0
+APA.US,D,20070925,000000,70.1293,70.9345,69.0229,70.8445,4237364.7455617,0
+APA.US,D,20070926,000000,71.3912,71.6586,70.0392,71.0643,2778715.2758884,0
+APA.US,D,20070927,000000,71.6755,73.2236,71.6348,72.9808,3629476.5140175,0
+APA.US,D,20070928,000000,73.1344,73.5514,72.3936,72.5946,2871099.336827,0
+APA.US,D,20071001,000000,72.0865,74.2448,72.0865,74.1239,2841452.236128,0
+APA.US,D,20071002,000000,73.4256,73.8446,72.2222,73.0363,4052512.8263282,0
+APA.US,D,20071003,000000,73.1007,73.7555,71.5387,72.0954,2816515.9602839,0
+APA.US,D,20071004,000000,71.5863,72.5075,70.4829,72.2727,3471420.5661667,0
+APA.US,D,20071005,000000,71.7814,72.7561,71.409,72.6302,2555121.7188165,0
+APA.US,D,20071008,000000,72.6302,72.6302,71.3714,71.8696,1889048.8436357,0
+APA.US,D,20071009,000000,71.8854,74.3369,71.8854,74.3369,5090395.5795488,0
+APA.US,D,20071010,000000,73.7624,75.2382,73.4405,74.842,2816016.2049681,0
+APA.US,D,20071011,000000,75.472,77.5827,73.9496,75.576,4450495.7484179,0
+APA.US,D,20071012,000000,75.576,77.0746,75.3125,76.5754,2449547.1463629,0
+APA.US,D,20071015,000000,77.9135,78.2304,76.9547,77.3024,3045157.5508478,0
+APA.US,D,20071016,000000,77.7302,78.5335,77.1756,78.0056,3969305.0806715,0
+APA.US,D,20071017,000000,78.3909,78.5335,76.4139,77.0191,5104906.6566252,0
+APA.US,D,20071018,000000,76.8962,78.3057,76.5754,78.2602,3208475.5688106,0
+APA.US,D,20071019,000000,77.7233,78.9753,75.0698,75.2382,5252355.6765023,0
+APA.US,D,20071022,000000,74.2943,74.7558,72.6372,73.6494,4809563.3803169,0
+APA.US,D,20071023,000000,73.8357,74.8331,72.2469,73.6752,4492059.2369783,0
+APA.US,D,20071024,000000,72.7244,75.1649,72.656,75.0461,4048918.6264818,0
+APA.US,D,20071025,000000,75.7711,76.1089,75.1263,75.7949,5487563.7490327,0
+APA.US,D,20071026,000000,78.075,79.4705,77.2152,78.5504,4966955.0069601,0
+APA.US,D,20071029,000000,79.1526,83.3414,79,82.0944,7466690.711908,0
+APA.US,D,20071030,000000,80.9751,81.2049,79.4794,79.8073,5031962.5726645,0
+APA.US,D,20071031,000000,80.6096,83.9773,80.0054,83.6722,6463767.6098335,0
+APA.US,D,20071101,000000,82.9471,82.9471,79.8667,79.9459,6664397.6625499,0
+APA.US,D,20071102,000000,82.0944,83.8485,81.2504,83.6801,8020487.2453711,0
+APA.US,D,20071105,000000,83.0293,83.4335,80.9365,82.4459,3955923.7534906,0
+APA.US,D,20071106,000000,83.1046,85.5423,83.1046,85.4224,4189842.5582672,0
+APA.US,D,20071107,000000,85.6293,86.8358,83.2304,83.2304,5290983.2287838,0
+APA.US,D,20071108,000000,84.4587,86.7308,81.7913,84.4081,6200330.9340154,0
+APA.US,D,20071109,000000,83.2057,84.1297,82.1785,82.8808,4208738.3572347,0
+APA.US,D,20071112,000000,80.6472,81.4138,77.7372,77.7669,5712223.4507781,0
+APA.US,D,20071113,000000,80.0133,80.4056,76.7953,79.9094,6185356.4474644,0
+APA.US,D,20071114,000000,81.4138,82.1389,79.7984,79.9796,3651322.3837578,0
+APA.US,D,20071115,000000,79.8974,80.3808,77.3846,78.3503,4325923.4067201,0
+APA.US,D,20071116,000000,80.2442,80.567,78.4473,80.1243,4275652.0603858,0
+APA.US,D,20071119,000000,80.2015,81.2504,79.4617,80.1946,4961803.9935847,0
+APA.US,D,20071120,000000,80.4848,82.7639,80.3739,82.1696,4866115.489922,0
+APA.US,D,20071121,000000,81.6546,82.3083,79.7905,79.7905,4406470.8387266,0
+APA.US,D,20071123,000000,81.1277,82.0161,79.4954,81.8943,1438814.7364762,0
+APA.US,D,20071126,000000,82.0161,82.7045,79.5904,79.6221,3794457.3542126,0
+APA.US,D,20071127,000000,78.068,78.7208,76.2851,77.971,4911988.989478,0
+APA.US,D,20071128,000000,78.4008,78.9842,76.9141,78.7128,5358102.8917013,0
+APA.US,D,20071129,000000,78.7128,80.0054,78.0383,78.9922,3707655.4087095,0
+APA.US,D,20071130,000000,79.7815,79.8667,77.1063,78.0215,5551925.1664503,0
+APA.US,D,20071203,000000,77.3846,78.5018,76.1396,77.6055,4877967.2629547,0
+APA.US,D,20071204,000000,78.075,78.075,76.7765,77.0746,4106862.9837242,0
+APA.US,D,20071205,000000,77.9461,79.834,77.9461,79.3012,3869883.051438,0
+APA.US,D,20071206,000000,79.0684,80.9751,78.1967,80.5928,4392447.4016856,0
+APA.US,D,20071207,000000,80.673,81.1435,79.4457,80.155,2759481.2586768,0
+APA.US,D,20071210,000000,80.5413,81.8388,80.3501,81.8051,3043134.2990241,0
+APA.US,D,20071211,000000,82.2161,83.8326,80.1708,80.5006,4046911.5283654,0
+APA.US,D,20071212,000000,82.1468,84.942,82.1468,84.5359,6131882.6286828,0
+APA.US,D,20071213,000000,84.2625,85.7047,83.5335,85.5096,4776369.5312863,0
+APA.US,D,20071214,000000,84.2893,86.3861,84.2893,84.5448,4417891.5096991,0
+APA.US,D,20071217,000000,84.01,84.4339,81.3258,81.4387,3465312.4456413,0
+APA.US,D,20071218,000000,83.4078,83.6147,81.7279,82.9471,3374843.6086094,0
+APA.US,D,20071219,000000,83.3503,84.002,82.5361,83.4256,2832132.5566949,0
+APA.US,D,20071220,000000,83.8554,84.7568,83.6722,84.7409,2625882.0234885,0
+APA.US,D,20071221,000000,84.934,87.4122,84.934,87.1716,4630107.8088865,0
+APA.US,D,20071224,000000,87.0676,87.5311,86.2059,87.0834,764783.13169181,0
+APA.US,D,20071226,000000,86.61,87.43,86.4941,86.5397,1953196.2244331,0
+APA.US,D,20071227,000000,86.086,87.7113,85.6542,85.9929,2859069.8730154,0
+APA.US,D,20071228,000000,87.2934,88.1066,86.3029,87.43,2326337.7737081,0
+APA.US,D,20071231,000000,86.9735,87.5499,86.2841,86.6793,2026760.2069067,0
+APA.US,D,20080102,000000,87.4925,90.1133,87.4925,88.9168,4796007.3911772,0
+APA.US,D,20080103,000000,89.0525,90.2748,88.3007,89.1585,3618798.9135749,0
+APA.US,D,20080104,000000,87.2141,90.6551,86.3861,86.5585,4037057.7669888,0
+APA.US,D,20080107,000000,87.2855,87.9154,83.9525,85.1441,3830291.3247595,0
+APA.US,D,20080108,000000,85.1014,86.8506,82.7639,83.1492,3674343.4356951,0
+APA.US,D,20080109,000000,82.6292,86.8506,82.3875,86.7913,6034253.6609457,0
+APA.US,D,20080110,000000,84.6706,86.2137,84.3408,85.4927,4099435.3072439,0
+APA.US,D,20080111,000000,84.527,86.3029,84.0198,84.5686,2497668.0304296,0
+APA.US,D,20080114,000000,86.2326,87.6569,85.1104,87.5004,3700321.6256521,0
+APA.US,D,20080115,000000,86.9457,86.9457,84.3061,84.3487,3672352.4912858,0
+APA.US,D,20080116,000000,82.2578,84.1119,80.049,80.3254,6348177.7389317,0
+APA.US,D,20080117,000000,80.6096,81.814,76.0782,76.4892,5845252.2581818,0
+APA.US,D,20080118,000000,75.7216,78.5593,74.635,77.2509,5831603.3852259,0
+APA.US,D,20080122,000000,71.4249,76.2851,71.1614,74.7637,6795644.5141309,0
+APA.US,D,20080123,000000,72.7144,73.6178,68.1275,73.6178,8571325.6312078,0
+APA.US,D,20080124,000000,73.7555,76.5843,73.7555,74.9797,7145222.8526715,0
+APA.US,D,20080125,000000,76.8081,77.6372,73.811,74.6271,4795544.9913094,0
+APA.US,D,20080128,000000,74.5776,76.1732,73.907,75.8998,4181303.3048119,0
+APA.US,D,20080129,000000,76.5307,76.6655,75.1342,75.6225,3235196.8292976,0
+APA.US,D,20080130,000000,75.4501,77.7134,74.5845,76.0048,4473930.7391015,0
+APA.US,D,20080131,000000,75.6314,77.5124,73.8357,76.8665,5462551.7526862,0
+APA.US,D,20080201,000000,77.7759,79.5904,77.0369,79.3745,4908229.2141332,0
+APA.US,D,20080204,000000,79.3903,80.3877,78.5098,79.3844,2856281.3393144,0
+APA.US,D,20080205,000000,78.1324,78.6821,76.5754,76.818,3502710.2969641,0
+APA.US,D,20080206,000000,77.3846,78.5018,76.0315,76.5219,3745862.9646044,0
+APA.US,D,20080207,000000,78.7782,79.6538,74.5617,78.8099,6765658.1855812,0
+APA.US,D,20080208,000000,79.5834,81.4455,79.0684,81.1108,4597339.0042759,0
+APA.US,D,20080211,000000,81.5724,83.49,80.567,83.4603,5068758.698395,0
+APA.US,D,20080212,000000,84.0615,85.2877,83.3582,84.4755,5487000.388495,0
+APA.US,D,20080213,000000,85.2877,87.3677,84.425,87.2409,6052915.2311593,0
+APA.US,D,20080214,000000,87.7718,88.2433,86.0166,86.1137,4677572.4485992,0
+APA.US,D,20080215,000000,85.25,86.3188,84.1892,85.6115,3853953.4769504,0
+APA.US,D,20080219,000000,87.755,89.0882,87.0597,87.4202,5270319.6084872,0
+APA.US,D,20080220,000000,87.0597,90.2391,85.8087,90.1133,4523407.5249642,0
+APA.US,D,20080221,000000,90.3312,90.5541,87.6391,87.7015,5041891.0449367,0
+APA.US,D,20080222,000000,88.2779,88.9436,86.1038,88.4156,4372570.2650071,0
+APA.US,D,20080225,000000,88.6464,91.9001,88.3711,91.597,4946220.7141946,0
+APA.US,D,20080226,000000,91.3386,92.8847,89.9222,92.4122,4942986.9439396,0
+APA.US,D,20080227,000000,92.3389,92.9035,91.184,91.5317,3291261.2988675,0
+APA.US,D,20080228,000000,91.6417,96.3078,91.5792,96.2503,7901380.9143387,0
+APA.US,D,20080229,000000,96.0344,96.0621,91.7704,92.4687,5613361.7532623,0
+APA.US,D,20080303,000000,92.2458,95.0529,91.9913,93.8385,5040237.3091647,0
+APA.US,D,20080304,000000,94.3071,94.3634,90.8413,92.4598,5762591.7193555,0
+APA.US,D,20080305,000000,93.4532,93.6038,91.8903,93.369,5468591.219956,0
+APA.US,D,20080306,000000,93.8484,95.0053,92.3666,93.2937,6199919.0144824,0
+APA.US,D,20080307,000000,92.7826,95.043,92.2458,93.6701,7287795.4721952,0
+APA.US,D,20080310,000000,94.2971,95.3738,92.3211,92.9877,6285839.5733379,0
+APA.US,D,20080311,000000,93.9286,96.1186,93.0709,95.9215,5308080.9182215,0
+APA.US,D,20080312,000000,96.1186,96.696,93.9574,94.8063,3883575.337482,0
+APA.US,D,20080313,000000,94.1654,97.1834,92.7094,96.601,5864631.6587579,0
+APA.US,D,20080314,000000,97.1537,97.1537,93.0808,94.6834,5628741.0920994,0
+APA.US,D,20080317,000000,92.3013,93.4909,89.84,91.7803,6107127.0724375,0
+APA.US,D,20080318,000000,94.0039,95.346,92.7371,95.346,4762361.2383458,0
+APA.US,D,20080319,000000,94.8538,94.9488,87.9838,88.7791,6390435.8369007,0
+APA.US,D,20080320,000000,86.6516,88.7791,83.4335,86.8506,7094138.7729449,0
+APA.US,D,20080324,000000,87.0755,89.6626,86.2752,88.7078,3837865.3942111,0
+APA.US,D,20080325,000000,89.0882,91.4505,88.8891,91.0126,3433341.2303225,0
+APA.US,D,20080326,000000,92.7183,97.0942,92.4964,96.5148,7999459.1570565,0
+APA.US,D,20080327,000000,96.5148,98.6126,95.9779,96.081,5521257.3533791,0
+APA.US,D,20080328,000000,96.5821,98.4631,95.1182,95.9681,4833591.0101325,0
+APA.US,D,20080331,000000,96.5148,98.1818,95.356,97.3864,5511085.5658925,0
+APA.US,D,20080401,000000,97.532,97.6697,94.8349,97.438,6646783.0544826,0
+APA.US,D,20080402,000000,97.7113,99.5834,95.8264,98.6523,4018308.3609925,0
+APA.US,D,20080403,000000,98.2501,100.742,98.1026,99.2961,4785976.9486284,0
+APA.US,D,20080404,000000,99.9303,102.971,99.6331,101.901,4382878.3493979,0
+APA.US,D,20080407,000000,104.536,105.942,102.634,103.644,6594645.9549695,0
+APA.US,D,20080408,000000,103.862,106.062,102.852,104.773,4764705.5450994,0
+APA.US,D,20080409,000000,106.407,109.112,105.19,107.933,7931324.8394071,0
+APA.US,D,20080410,000000,108.428,108.993,106.497,108.201,5949438.621425,0
+APA.US,D,20080411,000000,106.725,108.339,106.062,106.349,3627128.1688369,0
+APA.US,D,20080414,000000,105.685,110.27,105.685,109.983,4421992.532108,0
+APA.US,D,20080415,000000,111.637,111.637,107.993,109.686,4312378.5232541,0
+APA.US,D,20080416,000000,110.667,113.578,109.735,113.41,5458686.9782446,0
+APA.US,D,20080417,000000,112.301,113.598,111.152,112.054,4713684.0609882,0
+APA.US,D,20080418,000000,111.657,114.906,111.519,114.847,5307328.7612311,0
+APA.US,D,20080421,000000,115.491,115.827,112.658,113.767,5436614.9566038,0
+APA.US,D,20080422,000000,114.232,115.252,113.282,114.133,5173014.7245005,0
+APA.US,D,20080423,000000,114.232,114.302,111.112,111.994,4540363.8694641,0
+APA.US,D,20080424,000000,110.637,111.232,107.22,107.477,6041618.7418107,0
+APA.US,D,20080425,000000,108.081,111.064,108.081,111.064,5830599.8361676,0
+APA.US,D,20080428,000000,112.024,113.975,110.795,111.152,4088576.9872024,0
+APA.US,D,20080429,000000,109.627,110.202,106.15,106.942,4085003.9890967,0
+APA.US,D,20080430,000000,107.399,110.212,106.427,108.558,4674636.5123202,0
+APA.US,D,20080501,000000,105.645,106.14,98.7315,101.901,10292859.521836,0
+APA.US,D,20080502,000000,102.446,104.001,101.138,103.823,5657944.9754578,0
+APA.US,D,20080505,000000,104.1,107.834,104.1,105.863,5308007.2169325,0
+APA.US,D,20080506,000000,106.972,111.816,106.477,110.944,7351422.905543,0
+APA.US,D,20080507,000000,109.221,112.469,109.221,111.627,3566178.2124534,0
+APA.US,D,20080508,000000,109.785,111.529,108.835,111.38,4789682.2052116,0
+APA.US,D,20080509,000000,111.291,111.776,107.735,109.35,4475280.5832573,0
+APA.US,D,20080512,000000,107.686,108.389,105.883,108.052,5264789.9926,0
+APA.US,D,20080513,000000,108.825,112.856,108.052,112.311,7030780.9045857,0
+APA.US,D,20080514,000000,112.658,113.083,108.548,108.854,8399158.4105334,0
+APA.US,D,20080515,000000,110.27,111.419,107.646,109.735,8733211.0172657,0
+APA.US,D,20080516,000000,111.667,115.679,111.419,115.679,8406206.474895,0
+APA.US,D,20080519,000000,116.888,118.046,115.094,116.253,6098766.5193679,0
+APA.US,D,20080520,000000,117.293,119.225,116.283,118.323,5841326.9073383,0
+APA.US,D,20080521,000000,118.739,120.274,116.411,116.689,8015356.4241298,0
+APA.US,D,20080522,000000,117.293,118.878,114.698,116.016,6084227.173304,0
+APA.US,D,20080523,000000,117.451,117.61,110.825,112.41,6408904.5722348,0
+APA.US,D,20080527,000000,112.034,112.034,108.864,109.508,5912073.0775165,0
+APA.US,D,20080528,000000,108.825,112.073,107.537,112.024,5846585.9486303,0
+APA.US,D,20080529,000000,111.341,111.341,107.101,107.319,5752453.24889,0
+APA.US,D,20080530,000000,108.013,109.35,106.734,108.052,5689213.5045145,0
+APA.US,D,20080602,000000,107.646,111.301,107.646,109.627,4689061.7728272,0
+APA.US,D,20080603,000000,109.983,109.983,105.546,105.546,6200541.9418153,0
+APA.US,D,20080604,000000,104.476,107.884,103.594,104.893,7397204.5308894,0
+APA.US,D,20080605,000000,105.507,109.201,104.685,109.161,5657848.0532148,0
+APA.US,D,20080606,000000,110.756,112.539,107.943,107.943,8172003.9706362,0
+APA.US,D,20080609,000000,109.221,114.728,109.043,114.45,7600681.6744953,0
+APA.US,D,20080610,000000,113.648,114.4,108.735,110.587,6930666.2851571,0
+APA.US,D,20080611,000000,111.657,113.767,110.597,112.856,5502755.3010238,0
+APA.US,D,20080612,000000,112.648,112.905,110.37,110.786,6613047.046655,0
+APA.US,D,20080613,000000,110.974,112.598,109.657,111.627,4867959.0317534,0
+APA.US,D,20080616,000000,113.242,114.45,110.528,110.786,4708248.3385239,0
+APA.US,D,20080617,000000,111.112,114.41,110.26,113.856,5695362.0093079,0
+APA.US,D,20080618,000000,114.45,114.45,110.459,112.588,6555878.067357,0
+APA.US,D,20080619,000000,113.223,115.441,110.548,110.795,7435236.4152188,0
+APA.US,D,20080620,000000,112.668,113.044,109.39,110.37,5539194.0259831,0
+APA.US,D,20080623,000000,109.667,116.036,109.667,116.036,5316100.2242271,0
+APA.US,D,20080624,000000,114.669,115.362,110.182,110.469,6247627.9790162,0
+APA.US,D,20080625,000000,110.815,111.232,104.803,106.932,8058945.1837273,0
+APA.US,D,20080626,000000,108.28,110.479,106.407,108.329,7936316.334924,0
+APA.US,D,20080627,000000,109.775,111.054,108.696,110.509,5142008.6931853,0
+APA.US,D,20080630,000000,111.657,112.846,109.993,112.044,6465117.4539893,0
+APA.US,D,20080701,000000,112.4,114.777,112.232,114.54,5900496.9271125,0
+APA.US,D,20080702,000000,114.837,116.888,108.329,108.349,6771138.3307401,0
+APA.US,D,20080703,000000,108.508,109.627,105.11,107.349,4487162.644491,0
+APA.US,D,20080707,000000,105.517,107.339,101.673,102.822,7570810.4411092,0
+APA.US,D,20080708,000000,100.891,101.337,95.3272,99.0485,11134551.462993,0
+APA.US,D,20080709,000000,99.6132,100.544,93.9663,94.2872,8681673.6241316,0
+APA.US,D,20080710,000000,95.1182,98.7513,94.0326,98.682,7796576.671796,0
+APA.US,D,20080711,000000,99.4442,102.237,98.2947,100.425,6448445.8185784,0
+APA.US,D,20080714,000000,101.892,102.079,98.7712,100.693,4276901.9534785,0
+APA.US,D,20080715,000000,100.078,100.871,95.0053,95.0617,6849807.8942875,0
+APA.US,D,20080716,000000,94.3071,96.2503,90.4302,92.2548,8374200.9329485,0
+APA.US,D,20080717,000000,91.9091,93.679,86.5495,89.5735,11471668.226054,0
+APA.US,D,20080718,000000,89.4735,92.3211,88.4424,89.4368,8497866.647831,0
+APA.US,D,20080721,000000,90.3025,93.4909,88.9911,93.2937,6112023.6649249,0
+APA.US,D,20080722,000000,92.026,93.9128,89.9776,92.2369,8418274.3037613,0
+APA.US,D,20080723,000000,92.0547,93.0897,87.0992,87.6748,9302265.736762,0
+APA.US,D,20080724,000000,88.2967,89.94,84.6468,87.755,9162615.9286302,0
+APA.US,D,20080725,000000,88.0918,90.2658,86.8457,88.3265,6465061.9256209,0
+APA.US,D,20080728,000000,89.9588,91.9001,89.0426,89.8766,5363300.3469847,0
+APA.US,D,20080729,000000,89.6439,89.8865,84.8271,86.7566,6604855.097904,0
+APA.US,D,20080730,000000,86.3029,94.6745,85.5769,93.9574,9099439.7894767,0
+APA.US,D,20080731,000000,96.8872,97.7489,89.6151,90.4214,8999803.7236231,0
+APA.US,D,20080801,000000,91.597,95.2985,90.8919,91.6971,7054649.0165429,0
+APA.US,D,20080804,000000,91.9982,92.1804,85.1628,86.0166,7453565.8248286,0
+APA.US,D,20080805,000000,84.7468,86.9279,83.9099,86.1395,7193516.3794836,0
+APA.US,D,20080806,000000,86.8566,89.419,86.5218,89.3269,5489736.4226478,0
+APA.US,D,20080807,000000,90.7482,91.3306,87.6391,87.6916,6806536.1511933,0
+APA.US,D,20080808,000000,85.8968,86.3703,83.4078,84.8093,8335658.1876297,0
+APA.US,D,20080811,000000,84.7468,85.4749,80.9583,83.6058,7145930.5869671,0
+APA.US,D,20080812,000000,84.5527,85.0163,82.3777,83.9099,8906468.6131745,0
+APA.US,D,20080813,000000,84.3755,89.8231,84.1644,89.2288,7001832.4517219,0
+APA.US,D,20080814,000000,89.4833,91.0661,87.0082,89.1754,5673060.8069465,0
+APA.US,D,20080815,000000,87.7015,88.2502,84.4844,86.0246,6355147.0539709,0
+APA.US,D,20080818,000000,86.8506,88.1066,84.3318,84.8499,4514962.1649319,0
+APA.US,D,20080819,000000,85.4561,89.0337,84.835,88.7969,5274522.6011728,0
+APA.US,D,20080820,000000,89.9053,93.0045,88.9069,92.2834,8390765.5500494,0
+APA.US,D,20080821,000000,94.3071,94.8261,91.7892,93.3977,6143679.8829537,0
+APA.US,D,20080822,000000,92.4212,92.4212,88.5652,89.93,4398599.9449057,0
+APA.US,D,20080825,000000,89.7072,91.2564,88.4156,90.7839,4832604.6243882,0
+APA.US,D,20080826,000000,92.1467,94.4388,91.9725,93.2937,4713567.9562179,0
+APA.US,D,20080827,000000,95.2886,96.5821,93.7732,94.5061,4903683.9647769,0
+APA.US,D,20080828,000000,95.2985,95.5808,90.4392,92.1804,5722447.737813,0
+APA.US,D,20080829,000000,93.3235,93.5761,91.8813,92.1993,4731076.5555818,0
+APA.US,D,20080902,000000,89.4735,89.4735,85.2312,85.7304,8883014.4399636,0
+APA.US,D,20080903,000000,85.3164,87.1785,83.9347,86.6347,8016367.0404349,0
+APA.US,D,20080904,000000,86.5397,89.4556,85.1708,88.682,8970233.3530332,0
+APA.US,D,20080905,000000,88.692,90.3659,86.9982,89.833,7646504.6937163,0
+APA.US,D,20080908,000000,91.2474,91.394,86.9982,88.4572,7012302.0731845,0
+APA.US,D,20080909,000000,86.5753,87.7391,80.9295,81.0513,10115783.593393,0
+APA.US,D,20080910,000000,82.3687,86.0246,81.405,84.9162,7869290.5654294,0
+APA.US,D,20080911,000000,84.1297,88.583,82.7213,87.8797,7314627.7894191,0
+APA.US,D,20080912,000000,88.3107,91.6238,87.3251,90.6026,5443797.2986563,0
+APA.US,D,20080915,000000,86.0949,87.5777,83.0472,84.1367,7119033.6549144,0
+APA.US,D,20080916,000000,81.0098,88.1987,79.3903,87.7292,8147378.6536551,0
+APA.US,D,20080917,000000,87.8619,90.1846,83.4988,85.9156,8317852.7638964,0
+APA.US,D,20080918,000000,87.3865,92.7094,86.6347,91.2217,8851234.0403108,0
+APA.US,D,20080919,000000,96.7427,100.583,93.9128,97.6598,9835596.5328415,0
+APA.US,D,20080922,000000,97.4677,98.1124,93.4532,93.5938,7172069.3043891,0
+APA.US,D,20080923,000000,93.7632,95.5907,90.9651,91.4228,4627855.3763423,0
+APA.US,D,20080924,000000,92.1567,93.4453,90.2104,90.7482,3483254.1662788,0
+APA.US,D,20080925,000000,91.0573,93.2215,89.7785,92.4885,4574686.4587835,0
+APA.US,D,20080926,000000,89.0238,90.665,85.4927,88.5473,4651647.7677972,0
+APA.US,D,20080929,000000,84.9984,85.4561,76.4307,79.6963,8001977.1161624,0
+APA.US,D,20080930,000000,81.5486,85.0747,81.0425,84.0515,6273097.3271972,0
+APA.US,D,20081001,000000,82.5579,83.168,78.6662,80.7275,5927476.6469143,0
+APA.US,D,20081002,000000,78.9922,79.4794,72.8452,73.5614,6922825.6795372,0
+APA.US,D,20081003,000000,73.8683,78.8743,72.3936,72.9303,6828864.6129355,0
+APA.US,D,20081006,000000,70.1382,70.7315,63.0899,69.6935,10611853.844661,0
+APA.US,D,20081007,000000,71.3466,72.9135,64.3776,64.5697,7711469.8559394,0
+APA.US,D,20081008,000000,61.8221,68.6773,59.2537,64.85,11550183.319777,0
+APA.US,D,20081009,000000,65.9425,67.5253,57.878,57.878,7781439.6385666,0
+APA.US,D,20081010,000000,55.173,57.8354,46.7528,53.8428,18222171.205486,0
+APA.US,D,20081013,000000,56.4408,65.8227,56.3199,65.3215,8561752.5404935,0
+APA.US,D,20081014,000000,68.1771,72.3094,61.1565,64.3577,12171252.976376,0
+APA.US,D,20081015,000000,62.2461,62.349,51.6339,52.6215,10995816.35853,0
+APA.US,D,20081016,000000,53.609,61.2467,51.5944,60.9861,13207677.857524,0
+APA.US,D,20081017,000000,58.3039,65.9425,57.2698,59.5549,10516490.434355,0
+APA.US,D,20081020,000000,61.7547,66.0802,61.6637,65.6077,9010585.3135556,0
+APA.US,D,20081021,000000,63.7743,66.717,61.4973,63.7922,8331857.0184102,0
+APA.US,D,20081022,000000,59.7846,61.1406,54.0072,56.0129,7995207.7032495,0
+APA.US,D,20081023,000000,57.3124,59.9719,54.4123,59.1042,9301732.6644253,0
+APA.US,D,20081024,000000,52.0411,57.9324,51.9905,56.1823,8555271.8750964,0
+APA.US,D,20081027,000000,55.5384,56.7884,51.3458,51.8786,8544715.4274577,0
+APA.US,D,20081028,000000,54.0161,58.0622,51.6429,57.6324,7779570.8565679,0
+APA.US,D,20081029,000000,58.7417,63.5753,58.0354,60.3007,10004523.925621,0
+APA.US,D,20081030,000000,62.6412,64.4191,58.7318,63.6396,7640052.2973067,0
+APA.US,D,20081031,000000,62.4867,69.3052,61.8072,66.3635,7460296.8726869,0
+APA.US,D,20081103,000000,65.4027,66.412,62.0757,63.9051,5995761.3959619,0
+APA.US,D,20081104,000000,66.3555,68.1275,65.1521,67.0628,6623324.8428449,0
+APA.US,D,20081105,000000,64.7589,67.8551,63.3257,64.8263,6444096.4329216,0
+APA.US,D,20081106,000000,63.5753,64.7192,59.6519,60.4087,5583028.1200084,0
+APA.US,D,20081107,000000,60.9951,62.6491,59.6519,62.0598,4095660.3877986,0
+APA.US,D,20081110,000000,64.544,65.685,62.4917,63.3177,5166665.3079741,0
+APA.US,D,20081111,000000,61.2525,63.1306,59.2607,61.2467,5404293.4077607,0
+APA.US,D,20081112,000000,59.6519,60.0382,56.5874,56.947,6077937.3235729,0
+APA.US,D,20081113,000000,57.5224,64.85,56.208,64.7192,11656445.434393,0
+APA.US,D,20081114,000000,62.8918,65.6077,61.0881,61.2932,5658812.2276117,0
+APA.US,D,20081117,000000,60.7385,63.1147,59.5757,59.9362,5674228.9218966,0
+APA.US,D,20081118,000000,60.7692,62.145,58.287,61.0119,5724956.6104586,0
+APA.US,D,20081119,000000,61.1406,62.2866,57.5828,58.191,7463689.1511936,0
+APA.US,D,20081120,000000,56.4883,56.6607,49.1864,49.6124,10125687.835104,0
+APA.US,D,20081121,000000,51.4666,55.3127,50.0413,54.8699,9442749.4800268,0
+APA.US,D,20081124,000000,56.4963,60.3343,55.273,58.8348,7751790.5186542,0
+APA.US,D,20081125,000000,59.2607,59.7995,57.0302,59.3825,5669873.4785995,0
+APA.US,D,20081126,000000,58.9794,63.3098,58.1811,63.1384,6255000.127128,0
+APA.US,D,20081128,000000,62.0835,62.874,59.6975,62.3084,2833606.5824746,0
+APA.US,D,20081201,000000,59.6519,59.8173,55.6286,55.9901,6403382.0235945,0
+APA.US,D,20081202,000000,57.9017,58.4941,55.3205,57.6244,6449366.5798874,0
+APA.US,D,20081203,000000,56.2407,58.7942,55.2255,58.4534,5967037.0757851,0
+APA.US,D,20081204,000000,56.2615,57.8948,51.5498,52.7978,6686784.6814806,0
+APA.US,D,20081205,000000,50.9664,51.5409,46.0338,50.4681,10407831.513438,0
+APA.US,D,20081208,000000,53.2812,55.7802,52.5224,54.2409,7679095.807548,0
+APA.US,D,20081209,000000,53.0623,56.3943,52.3917,54.962,6061509.0033762,0
+APA.US,D,20081210,000000,56.2932,60.583,56.1823,59.7758,7326635.0418833,0
+APA.US,D,20081211,000000,60.7167,62.3005,58.0444,58.7942,7136387.7844536,0
+APA.US,D,20081212,000000,56.3427,58.6585,55.4255,57.6651,5601255.5593416,0
+APA.US,D,20081215,000000,59.8411,60.5681,56.4665,57.9107,6535679.8757485,0
+APA.US,D,20081216,000000,58.8189,60.4512,57.6491,60.1343,5393238.2144129,0
+APA.US,D,20081217,000000,59.3102,61.5745,58.4476,59.6658,5276796.2354576,0
+APA.US,D,20081218,000000,59.1042,59.1647,55.3047,56.2704,6166062.8634577,0
+APA.US,D,20081219,000000,55.8059,60.5533,55.8059,60.1086,8253451.9718177,0
+APA.US,D,20081222,000000,59.3102,61.1129,56.0941,57.2223,5418365.3059232,0
+APA.US,D,20081223,000000,58.0354,59.1647,56.103,56.9548,4441136.6943235,0
+APA.US,D,20081224,000000,55.6583,56.7399,55.3295,56.5636,1930349.8344546,0
+APA.US,D,20081226,000000,58.0266,58.0266,56.2764,57.4907,2213565.7151015,0
+APA.US,D,20081229,000000,59.3825,59.6807,57.2698,58.8348,3471189.3662327,0
+APA.US,D,20081230,000000,58.6585,59.4638,57.3203,59.3588,3614905.8701459,0
+APA.US,D,20081231,000000,58.1365,61.2525,58.1365,60.0759,3520042.2151558,0
+APA.US,D,20090102,000000,60.3245,64.4845,60.3245,63.8902,4580796.5985223,0
+APA.US,D,20090105,000000,63.5971,68.7723,63.3821,66.9409,8859296.7594043,0
+APA.US,D,20090106,000000,68.5009,70.989,67.766,69.0636,10106601.220472,0
+APA.US,D,20090107,000000,67.5115,68.3147,65.2116,67.4758,7032850.5983175,0
+APA.US,D,20090108,000000,67.1143,68.5139,64.7757,66.1783,7358857.6492701,0
+APA.US,D,20090109,000000,66.2198,67.0558,63.5514,64.9857,5579905.4064901,0
+APA.US,D,20090112,000000,63.8575,64.0665,59.857,60.6306,6780852.7663923,0
+APA.US,D,20090113,000000,60.4512,61.9133,59.7758,61.6002,8429345.6508161,0
+APA.US,D,20090114,000000,60.4512,60.691,57.4332,59.0695,7777047.8494285,0
+APA.US,D,20090115,000000,58.7704,60.1987,56.2852,59.8332,8171458.783019,0
+APA.US,D,20090116,000000,60.9554,62.1896,58.3662,60.0462,7834627.7386527,0
+APA.US,D,20090120,000000,58.9636,60.7316,56.2327,56.5022,6244112.5284922,0
+APA.US,D,20090121,000000,58.0087,60.4354,56.9638,60.2928,7230879.9041786,0
+APA.US,D,20090122,000000,58.8516,61.205,58.198,59.4221,8256040.6033925,0
+APA.US,D,20090123,000000,57.9176,62.2866,57.6324,60.5037,5564286.7908656,0
+APA.US,D,20090126,000000,61.4368,64.8718,61.3189,63.1384,6681318.6708154,0
+APA.US,D,20090127,000000,62.7591,62.866,60.8187,61.9201,5453205.8234789,0
+APA.US,D,20090128,000000,63.0344,63.6783,61.214,63.3732,7418759.6339006,0
+APA.US,D,20090129,000000,61.9063,63.1474,61.2684,62.3233,6518444.8797997,0
+APA.US,D,20090130,000000,63.6783,63.9774,59.9719,60.4512,7030135.7659054,0
+APA.US,D,20090202,000000,58.5109,60.2443,58.4396,59.3181,6284012.1852137,0
+APA.US,D,20090203,000000,59.8818,61.2218,59.0854,60.8841,6500030.6632273,0
+APA.US,D,20090204,000000,61.214,62.8918,60.5344,61.2842,7678931.2416561,0
+APA.US,D,20090205,000000,60.7385,63.0513,59.6074,62.8106,7293008.0715792,0
+APA.US,D,20090206,000000,61.8221,63.9774,61.2585,63.4712,5093234.5935848,0
+APA.US,D,20090209,000000,62.3808,64.7192,62.0915,63.9923,5624794.5395152,0
+APA.US,D,20090210,000000,64.4944,65.05,59.8818,60.6216,8281456.4424184,0
+APA.US,D,20090211,000000,60.9703,61.8816,57.4243,58.714,7513551.6068151,0
+APA.US,D,20090212,000000,57.6739,59.3261,56.9093,58.9319,5831861.8445407,0
+APA.US,D,20090213,000000,58.5456,60.4087,58.5456,59.0854,4520773.461088,0
+APA.US,D,20090217,000000,57.6086,57.6086,54.8125,54.9323,7813499.6992749,0
+APA.US,D,20090218,000000,55.4671,55.8346,53.198,54.0775,7150447.5673357,0
+APA.US,D,20090219,000000,53.0404,54.7154,53.0166,53.7427,8036391.5796913,0
+APA.US,D,20090220,000000,52.67,53.1296,49.7342,51.4587,8508961.2158399,0
+APA.US,D,20090223,000000,52.5165,52.5809,47.8979,47.9603,6454197.5479392,0
+APA.US,D,20090224,000000,48.1168,49.337,47.4284,48.7853,9979475.583433,0
+APA.US,D,20090225,000000,48.5189,49.8412,46.9936,48.1217,8069139.1825612,0
+APA.US,D,20090226,000000,48.8388,50.4167,48.2109,48.2267,6163945.718211,0
+APA.US,D,20090227,000000,46.8558,49.2598,46.3319,47.6324,7554767.7906713,0
+APA.US,D,20090302,000000,46.738,47.2193,41.9896,42.1957,9855607.9472109,0
+APA.US,D,20090303,000000,42.9028,44.2489,42.0926,42.6245,8975376.289555,0
+APA.US,D,20090304,000000,43.9537,46.3815,43.7526,45.4464,9496306.0865578,0
+APA.US,D,20090305,000000,44.4222,46.2843,43.1832,43.7705,7671810.4856122,0
+APA.US,D,20090306,000000,44.2757,45.2919,41.6439,43.092,8377431.6743834,0
+APA.US,D,20090309,000000,42.3769,43.7774,41.1329,41.4162,7908252.2975281,0
+APA.US,D,20090310,000000,42.0926,44.7203,42.0926,43.9805,7232121.7204177,0
+APA.US,D,20090311,000000,43.6893,46.4131,43.4862,45.6554,7616541.5861207,0
+APA.US,D,20090312,000000,45.9466,48.3396,45.9466,48.1623,7429125.2658733,0
+APA.US,D,20090313,000000,48.3644,49.3806,47.7443,49.1231,6998105.9933981,0
+APA.US,D,20090316,000000,49.025,51.9905,48.2019,50.1631,8220489.322721,0
+APA.US,D,20090317,000000,50.1195,52.1441,49.2429,52.0886,7497499.869917,0
+APA.US,D,20090318,000000,51.014,53.0404,49.3717,52.3223,7605414.7106975,0
+APA.US,D,20090319,000000,53.8121,56.6607,53.602,54.1994,8110585.5567447,0
+APA.US,D,20090320,000000,54.5866,54.8967,52.0074,52.2808,5857447.2974919,0
+APA.US,D,20090323,000000,53.8358,56.947,53.5496,56.947,6604741.0123471,0
+APA.US,D,20090324,000000,55.3374,56.2615,54.2241,55.0105,4685834.0602124,0
+APA.US,D,20090325,000000,55.2423,55.7227,52.8869,54.4905,6124575.0953996,0
+APA.US,D,20090326,000000,55.2878,56.6122,53.7487,55.0631,5943573.8161139,0
+APA.US,D,20090327,000000,53.6179,54.0072,52.1361,53.1752,4749577.5983304,0
+APA.US,D,20090330,000000,51.5577,51.6429,49.9759,51.1526,4888733.7087867,0
+APA.US,D,20090331,000000,51.8558,52.7978,51.427,51.6597,4657893.1948336,0
+APA.US,D,20090401,000000,50.0739,53.6902,50.0739,53.2574,5068998.9847892,0
+APA.US,D,20090402,000000,55.2165,56.0208,54.5212,54.75,6468961.0266903,0
+APA.US,D,20090403,000000,54.6906,55.8742,53.926,54.8125,5904311.2212191,0
+APA.US,D,20090406,000000,53.9775,54.1102,52.2649,53.1207,4360565.0317562,0
+APA.US,D,20090407,000000,52.0817,52.466,50.3771,50.5643,4537526.8746415,0
+APA.US,D,20090408,000000,50.7009,52.9899,49.651,52.773,5106431.1627398,0
+APA.US,D,20090409,000000,54.4123,55.7544,54.127,55.5553,5626363.4683245,0
+APA.US,D,20090413,000000,54.2884,56.5547,53.5872,56.005,4563606.0252684,0
+APA.US,D,20090414,000000,55.5553,56.3338,54.1834,54.9323,6023679.0403864,0
+APA.US,D,20090415,000000,54.4905,55.1056,52.9731,54.2607,5088939.7266897,0
+APA.US,D,20090416,000000,54.6371,55.1809,53.1296,54.8203,4035273.7919528,0
+APA.US,D,20090417,000000,54.8203,56.2516,54.8125,55.692,4539984.2573455,0
+APA.US,D,20090420,000000,54.3528,54.3528,52.4333,52.7007,4375678.8440316,0
+APA.US,D,20090421,000000,51.9737,53.3782,50.9515,53.2405,4601953.9164944,0
+APA.US,D,20090422,000000,52.4006,54.1102,52.1361,52.9107,3272014.1567689,0
+APA.US,D,20090423,000000,53.5655,54.3439,53.0326,54.2152,4396248.5709052,0
+APA.US,D,20090424,000000,54.8887,55.8999,54.8887,55.684,4600049.7982612,0
+APA.US,D,20090427,000000,54.2321,55.585,53.8121,54.9323,3262289.6250497,0
+APA.US,D,20090428,000000,54.2548,55.5048,53.6902,54.853,3693837.9314349,0
+APA.US,D,20090429,000000,55.3949,57.047,55.0719,56.2852,4240530.8721679,0
+APA.US,D,20090430,000000,58.0444,59.963,57.5432,58.7318,8842550.4130977,0
+APA.US,D,20090501,000000,59.0051,62.7838,58.601,62.042,5997965.3673845,0
+APA.US,D,20090504,000000,62.349,64.638,62.1797,64.638,5887905.1123699,0
+APA.US,D,20090505,000000,63.8734,64.6044,61.9796,63.9516,5759730.4939722,0
+APA.US,D,20090506,000000,65.4928,67.1865,64.8104,66.5388,6163746.8256915,0
+APA.US,D,20090507,000000,67.4411,69.0963,64.5965,65.6602,7503199.0997295,0
+APA.US,D,20090508,000000,66.5011,69.226,66.2198,68.4277,5782091.2631287,0
+APA.US,D,20090511,000000,66.9578,66.9756,64.8263,65.9702,4720301.0232896,0
+APA.US,D,20090512,000000,67.3232,67.3232,63.8575,65.6394,5434939.0094844,0
+APA.US,D,20090513,000000,64.5281,64.9461,62.2866,62.874,4502023.0454849,0
+APA.US,D,20090514,000000,62.3144,64.1814,61.5586,63.3821,4470652.5461517,0
+APA.US,D,20090515,000000,63.0017,63.6783,61.2932,61.7547,4011800.4362145,0
+APA.US,D,20090518,000000,62.97,64.1557,62.9453,63.8477,4095202.0263574,0
+APA.US,D,20090519,000000,63.6872,64.9857,63.0513,63.9516,3706644.7924043,0
+APA.US,D,20090520,000000,65.0649,67.2787,64.5815,65.1313,5782718.2288885,0
+APA.US,D,20090521,000000,64.0893,64.0893,61.8816,63.0741,4908080.8019484,0
+APA.US,D,20090522,000000,63.3504,64.0428,62.6491,62.7373,2854600.3441616,0
+APA.US,D,20090526,000000,61.9459,64.3854,60.9009,64.131,3827201.9282624,0
+APA.US,D,20090527,000000,64.3419,65.7434,63.9358,64.1398,4052095.8587617,0
+APA.US,D,20090528,000000,64.131,67.4688,64.131,66.9181,5406203.583634,0
+APA.US,D,20090529,000000,68.389,68.5139,67.0478,67.9185,4413733.949315,0
+APA.US,D,20090601,000000,69.1933,70.162,68.8555,69.3191,5353407.210947,0
+APA.US,D,20090602,000000,68.9843,69.3052,67.8076,68.9744,3997570.0298003,0
+APA.US,D,20090603,000000,68.3455,68.3455,65.4532,66.3704,4928238.6092891,0
+APA.US,D,20090604,000000,67.4688,67.8215,66.0099,67.131,4850765.4296793,0
+APA.US,D,20090605,000000,67.662,68.1057,65.6314,66.308,4341213.9001676,0
+APA.US,D,20090608,000000,65.5087,67.459,65.3383,66.9349,3675962.8448394,0
+APA.US,D,20090609,000000,67.9106,68.1216,66.516,67.4688,4159192.9181165,0
+APA.US,D,20090610,000000,68.6614,68.6614,66.6051,67.7006,4152085.2869597,0
+APA.US,D,20090611,000000,67.9582,69.8936,67.6234,68.7892,4895558.650068,0
+APA.US,D,20090612,000000,67.974,68.4524,67.2499,67.872,3285806.3938759,0
+APA.US,D,20090615,000000,67.1143,67.3064,65.2343,66.1119,4883163.7086315,0
+APA.US,D,20090616,000000,67.242,67.242,64.2924,64.8193,4478626.4198558,0
+APA.US,D,20090617,000000,64.3776,64.6618,62.4985,63.5901,5565808.2681601,0
+APA.US,D,20090618,000000,63.6485,64.3637,62.4867,62.7838,5523108.9720639,0
+APA.US,D,20090619,000000,63.6545,63.7694,60.4512,60.7316,7023289.6228835,0
+APA.US,D,20090622,000000,59.2241,59.4717,57.1757,57.2292,6234471.7941291,0
+APA.US,D,20090623,000000,57.6086,58.4941,56.6904,57.4085,7906934.7607867,0
+APA.US,D,20090624,000000,57.8106,59.334,57.149,57.5828,5145162.7045112,0
+APA.US,D,20090625,000000,57.4907,59.6599,57.2154,59.0111,5060581.8937445,0
+APA.US,D,20090626,000000,58.8348,59.1497,58.0691,58.2138,4625579.722844,0
+APA.US,D,20090629,000000,59.1904,59.3984,58.0691,58.4614,3529008.5322444,0
+APA.US,D,20090630,000000,58.5188,59.4965,57.1322,58.1583,4558303.5708882,0
+APA.US,D,20090701,000000,58.708,59.44,57.149,57.3025,4453249.9554911,0
+APA.US,D,20090702,000000,56.3199,56.5547,55.3602,55.6187,5261008.0059078,0
+APA.US,D,20090706,000000,54.2072,54.4975,52.8622,54.4192,5103383.1601173,0
+APA.US,D,20090707,000000,54.7253,54.7253,53.3634,53.5168,5113926.4828688,0
+APA.US,D,20090708,000000,53.6497,54.7253,52.4085,53.298,7973126.5951483,0
+APA.US,D,20090709,000000,54.7678,56.0129,54.2241,55.684,6707850.1252431,0
+APA.US,D,20090710,000000,54.4667,55.2076,53.9101,54.853,4353324.1325152,0
+APA.US,D,20090713,000000,54.8967,55.9168,53.6754,55.8346,4252216.0600954,0
+APA.US,D,20090714,000000,56.4239,57.4987,56.3427,57.352,5131968.1545696,0
+APA.US,D,20090715,000000,58.3662,60.4215,58.2792,60.1086,7170174.2726162,0
+APA.US,D,20090716,000000,59.0854,61.0813,58.8516,60.7167,4258510.95786,0
+APA.US,D,20090717,000000,60.5899,61.5923,59.9907,60.8574,4334195.1144002,0
+APA.US,D,20090720,000000,61.4219,62.6066,61.1308,62.4313,4433941.2273839,0
+APA.US,D,20090721,000000,63.081,63.2345,61.3011,62.5342,4225098.0241759,0
+APA.US,D,20090722,000000,61.8568,62.2609,61.0515,61.5745,3866025.3442433,0
+APA.US,D,20090723,000000,61.6072,64.018,61.6072,63.8972,4044129.0523046,0
+APA.US,D,20090724,000000,63.2474,64.2824,63.0741,64.2824,2690161.6627634,0
+APA.US,D,20090727,000000,64.4845,64.544,63.3633,64.5103,2899667.1679655,0
+APA.US,D,20090728,000000,63.2652,63.5029,61.8221,63.3257,4033814.9102735,0
+APA.US,D,20090729,000000,61.9618,62.866,60.8841,62.8106,5557090.3143193,0
+APA.US,D,20090730,000000,65.2868,66.8488,64.962,66.3337,6826384.0092776,0
+APA.US,D,20090731,000000,65.6394,68.493,65.6314,67.6699,5871413.1869512,0
+APA.US,D,20090803,000000,68.702,70.4016,68.5484,69.7994,5140412.5049951,0
+APA.US,D,20090804,000000,70.162,71.0554,68.702,70.579,4915699.2940948,0
+APA.US,D,20090805,000000,70.5859,71.1792,69.8311,70.2254,5628408.9314956,0
+APA.US,D,20090806,000000,70.579,70.579,69.1299,69.9668,4145881.2537979,0
+APA.US,D,20090807,000000,70.572,71.2634,69.743,70.1798,4838969.185015,0
+APA.US,D,20090810,000000,70.0125,71.302,69.327,71.2555,3734392.8229037,0
+APA.US,D,20090811,000000,71.0554,71.0554,69.1992,69.4835,3092952.3319508,0
+APA.US,D,20090812,000000,69.1675,71.0128,69.1675,70.3304,3116494.3409446,0
+APA.US,D,20090813,000000,71.1614,71.4327,69.7252,70.8801,3386516.6812565,0
+APA.US,D,20090814,000000,70.6364,70.8533,69.1061,70.053,2308731.2424944,0
+APA.US,D,20090817,000000,68.5139,68.5951,67.1232,67.7481,3050728.5606096,0
+APA.US,D,20090818,000000,67.9423,69.633,67.7174,69.1606,3299271.5184127,0
+APA.US,D,20090819,000000,67.8799,70.9038,67.8799,69.9421,3390721.6931555,0
+APA.US,D,20090820,000000,69.951,70.4948,69.1378,69.2082,4166655.9308313,0
+APA.US,D,20090821,000000,70.0125,71.8122,69.4191,71.6348,4516300.903414,0
+APA.US,D,20090824,000000,72.4579,72.8353,70.8801,71.2248,3629180.6992548,0
+APA.US,D,20090825,000000,71.4744,71.9369,69.1675,69.532,3655037.736408,0
+APA.US,D,20090826,000000,68.9417,69.6251,68.0146,69.1131,3999888.0867799,0
+APA.US,D,20090827,000000,68.3533,70.0125,67.7096,69.6757,3505825.9432353,0
+APA.US,D,20090828,000000,70.1025,70.6364,69.0724,70.369,3555462.2469564,0
+APA.US,D,20090831,000000,69.1606,69.3052,67.9106,68.4772,3142159.5528251,0
+APA.US,D,20090901,000000,67.6917,69.1131,66.9666,67.1865,3635222.1857381,0
+APA.US,D,20090902,000000,67.0796,67.6917,66.5309,67.032,3240789.0408002,0
+APA.US,D,20090903,000000,67.3926,67.7996,66.3417,67.0103,3972886.1556307,0
+APA.US,D,20090904,000000,66.6785,67.8799,66.5744,67.7333,2238727.1332395,0
+APA.US,D,20090908,000000,69.3349,70.2372,68.9843,69.4508,4182071.6155094,0
+APA.US,D,20090909,000000,70.1293,70.9108,69.8559,70.4948,5007845.0878527,0
+APA.US,D,20090910,000000,70.7563,72.6807,70.3304,72.4738,4788132.4589295,0
+APA.US,D,20090911,000000,73.1978,75.2382,72.9225,73.6494,8264387.0219682,0
+APA.US,D,20090914,000000,72.8284,74.117,72.656,73.6574,4521887.0572764,0
+APA.US,D,20090915,000000,74.0387,74.3685,72.8986,73.7793,6014054.4597305,0
+APA.US,D,20090916,000000,74.4399,76.5219,74.0387,76.2921,5223378.954651,0
+APA.US,D,20090917,000000,76.0455,77.2003,75.3284,76.0137,6049501.7509119,0
+APA.US,D,20090918,000000,76.3178,76.5307,75.1867,75.9246,4684217.6798882,0
+APA.US,D,20090921,000000,73.6009,74.5369,73.1265,74.2081,3904504.4843401,0
+APA.US,D,20090922,000000,75.4501,75.4501,74.4052,75.054,3813480.3636242,0
+APA.US,D,20090923,000000,75.0946,75.3125,73.1512,73.3444,3800794.6554586,0
+APA.US,D,20090924,000000,73.9327,74.4319,73.0433,73.7713,5955665.8755409,0
+APA.US,D,20090925,000000,74.7816,75.3125,72.9403,74.1398,6241340.1484984,0
+APA.US,D,20090928,000000,74.0606,75.0054,73.7148,74.7242,3753573.3309602,0
+APA.US,D,20090929,000000,74.4824,74.842,73.1829,73.7793,4475931.7795778,0
+APA.US,D,20090930,000000,74.3992,74.9648,72.9482,74.0229,5830032.4372031,0
+APA.US,D,20091001,000000,73.7485,74.1823,72.0231,72.2222,5751097.347094,0
+APA.US,D,20091002,000000,71.3466,73.2731,70.9811,72.5075,4818675.0807701,0
+APA.US,D,20091005,000000,72.1984,75.0054,72.0043,74.5696,5246611.0143883,0
+APA.US,D,20091006,000000,75.6482,78.4781,75.5522,77.7857,8489498.0179078,0
+APA.US,D,20091007,000000,77.8016,78.8683,77.243,78.7287,6407703.1402637,0
+APA.US,D,20091008,000000,78.6177,81.2851,78.2107,81.0266,6388478.2095125,0
+APA.US,D,20091009,000000,80.7681,81.5872,79.734,80.4908,4105450.543953,0
+APA.US,D,20091012,000000,81.6624,82.0032,79.7498,80.0678,4421972.3399741,0
+APA.US,D,20091013,000000,79.5766,79.5766,77.7055,79,6411920.267443,0
+APA.US,D,20091014,000000,79.9539,80.9583,79.5973,80.5343,4195001.6484961,0
+APA.US,D,20091015,000000,80.2193,82.7787,79.5686,82.7639,4808554.7832251,0
+APA.US,D,20091016,000000,82.4212,83.0878,81.2119,82.8224,4102368.2147028,0
+APA.US,D,20091019,000000,82.6381,84.518,82.3598,83.8733,2854261.1163109,0
+APA.US,D,20091020,000000,84.2219,84.5686,82.4044,83.9436,3485557.0791579,0
+APA.US,D,20091021,000000,83.2819,85.1104,81.7685,81.7823,5511435.8994169,0
+APA.US,D,20091022,000000,81.5297,82.6054,80.0133,82.2835,4552383.2372087,0
+APA.US,D,20091023,000000,82.6292,83.2225,79.4794,80.1163,4801970.1283381,0
+APA.US,D,20091026,000000,80.5413,82.0112,78.5593,78.8595,3636084.3898586,0
+APA.US,D,20091027,000000,78.801,80.1887,78.1077,79.1249,3814126.5119112,0
+APA.US,D,20091028,000000,78.3344,78.3503,75.4185,75.6482,4666204.277175,0
+APA.US,D,20091029,000000,75.1867,79.2051,74.635,78.2602,5812916.5748448,0
+APA.US,D,20091030,000000,77.9621,78.5752,74.9648,75.8671,5880397.6769604,0
+APA.US,D,20091102,000000,76.6229,77.8907,75.6809,76.9627,4686623.5726506,0
+APA.US,D,20091103,000000,75.9781,79.1081,75.4868,78.7782,5134596.1608055,0
+APA.US,D,20091104,000000,79.6696,80.251,78.6405,79.0754,5337191.9177637,0
+APA.US,D,20091105,000000,79.5973,80.3254,78.9505,79.834,3872127.4071286,0
+APA.US,D,20091106,000000,78.495,80.2917,78.3256,79.6963,3290163.8563863,0
+APA.US,D,20091109,000000,80.6235,81.4525,80.4353,81.2683,4367193.0997314,0
+APA.US,D,20091110,000000,81.0969,81.4525,79.743,81.0425,3899882.5048748,0
+APA.US,D,20091111,000000,81.6288,81.8556,80.4759,81.1108,2432102.1522209,0
+APA.US,D,20091112,000000,80.776,81.3258,78.495,78.9505,3023935.618047,0
+APA.US,D,20091113,000000,78.7851,79.3844,77.7669,79.1081,3602210.0659133,0
+APA.US,D,20091116,000000,80.0054,81.4138,80.0054,80.9206,3401601.2149376,0
+APA.US,D,20091117,000000,80.1322,81.3812,79.9796,81.1039,2619995.00683,0
+APA.US,D,20091118,000000,81.8477,81.9934,80.1411,80.4056,4134722.0709603,0
+APA.US,D,20091119,000000,79.8073,79.9044,77.5124,78.2444,3269042.8842554,0
+APA.US,D,20091120,000000,77.7055,78.0601,76.818,77.759,3099864.0994082,0
+APA.US,D,20091123,000000,79.22,80.1411,78.4315,78.8099,2405463.6794832,0
+APA.US,D,20091124,000000,78.4543,78.8099,77.4004,78.382,3022451.4962003,0
+APA.US,D,20091125,000000,78.8268,79.1714,77.8749,78.9505,3654906.4875372,0
+APA.US,D,20091127,000000,76.4485,77.8016,75.1045,77.1845,2449123.1115496,0
+APA.US,D,20091130,000000,76.7576,77.8342,76.2039,76.8012,3200236.1685448,0
+APA.US,D,20091201,000000,77.5738,79.4537,77.5738,78.7693,4497943.2248166,0
+APA.US,D,20091202,000000,78.382,78.9505,77.4599,77.6797,2428651.3165257,0
+APA.US,D,20091203,000000,77.5451,78.382,76.3663,76.4991,2471102.2493741,0
+APA.US,D,20091204,000000,77.2063,78.4721,75.5017,75.9315,4359263.6487219,0
+APA.US,D,20091207,000000,75.4333,76.1732,74.5617,75.2382,4642988.3711449,0
+APA.US,D,20091208,000000,74.8331,75.156,74.0774,74.5776,4317855.639593,0
+APA.US,D,20091209,000000,74.9064,75.4333,73.8595,75.0391,3627970.1808234,0
+APA.US,D,20091210,000000,75.4413,76.6408,75.263,76.5367,4255283.2452452,0
+APA.US,D,20091211,000000,77.1141,77.2281,75.988,76.2773,3646243.052458,0
+APA.US,D,20091214,000000,78.1403,79.7498,78.1403,79.3953,4930927.191927,0
+APA.US,D,20091215,000000,79.3953,80.3085,78.7851,79.8816,4240210.8268445,0
+APA.US,D,20091216,000000,80.4353,82.0834,80.2015,81.6952,4470180.0502169,0
+APA.US,D,20091217,000000,81.0335,81.5486,80.2748,80.5828,4289703.7664143,0
+APA.US,D,20091218,000000,81.9289,81.9289,80.1005,80.4908,4437821.1459259,0
+APA.US,D,20091221,000000,80.7195,82.6143,80.7195,82.0478,2913552.2888889,0
+APA.US,D,20091222,000000,82.2677,83.9099,82.236,83.5078,2885426.6654843,0
+APA.US,D,20091223,000000,83.7286,84.527,83.2899,84.2219,2489644.6859973,0
+APA.US,D,20091224,000000,84.4339,84.9984,84.2447,84.5448,592368.55737618,0
+APA.US,D,20091228,000000,84.9925,85.8265,84.1546,84.7409,1876265.2036203,0
+APA.US,D,20091229,000000,85.1708,85.2312,84.0437,84.2368,1968706.8121409,0
+APA.US,D,20091230,000000,83.7286,84.2149,83.3057,84.002,1637815.2839813,0
+APA.US,D,20091231,000000,83.9525,84.5686,83.1125,83.168,1832849.0867683,0
+APA.US,D,20100104,000000,84.5844,85.8265,84.2447,85.3422,2933823.1721797,0
+APA.US,D,20100105,000000,85.4382,86.3613,84.835,86.3356,3057402.0608861,0
+APA.US,D,20100106,000000,86.0513,87.7975,85.5947,87.7015,3590453.1959102,0
+APA.US,D,20100107,000000,87.333,87.333,85.6036,86.3524,2992744.8287061,0
+APA.US,D,20100108,000000,85.5423,86.0702,84.5448,85.9226,5093837.3287837,0
+APA.US,D,20100111,000000,86.61,87.2498,85.3422,86.1622,2918542.7747991,0
+APA.US,D,20100112,000000,84.942,85.7997,84.4428,84.8677,3725501.2167106,0
+APA.US,D,20100113,000000,84.2368,86.3188,83.9525,86.086,3083180.3487169,0
+APA.US,D,20100114,000000,86.3029,86.8101,85.7997,86.5684,2352139.2824929,0
+APA.US,D,20100115,000000,86.3356,87.0597,85.4144,86.7734,3030779.7418556,0
+APA.US,D,20100119,000000,86.3029,87.5311,85.8087,87.3865,3657545.5994468,0
+APA.US,D,20100120,000000,86.0246,86.0246,85.1886,85.8265,3954679.9180382,0
+APA.US,D,20100121,000000,86.4941,86.602,84.425,84.6884,5004214.5421652,0
+APA.US,D,20100122,000000,84.103,84.5448,81.9934,82.242,5520825.2417121,0
+APA.US,D,20100125,000000,82.8719,84.6022,82.6718,83.8326,4735576.3726367,0
+APA.US,D,20100126,000000,82.1934,83.7534,81.9547,82.5004,4172207.7580658,0
+APA.US,D,20100127,000000,82.4044,83.0788,80.5086,81.7358,4050568.3238271,0
+APA.US,D,20100128,000000,83.064,84.1119,81.1108,81.9705,4118092.8390307,0
+APA.US,D,20100129,000000,82.546,83.1492,79.0605,79.6151,3850937.7817422,0
+APA.US,D,20100201,000000,80.1807,82.646,80.0748,82.5361,3097890.3183128,0
+APA.US,D,20100202,000000,82.6718,84.5844,82.0389,84.3318,2756940.0786169,0
+APA.US,D,20100203,000000,83.9347,84.6102,82.8065,83.2899,2104818.9584016,0
+APA.US,D,20100204,000000,82.236,82.6965,79.5766,79.7023,3402420.00597,0
+APA.US,D,20100205,000000,79.8499,80.5928,76.6991,79.318,5139195.9289236,0
+APA.US,D,20100208,000000,79.2121,79.9044,78.0908,78.3414,3327770.6962957,0
+APA.US,D,20100209,000000,79.4369,80.4848,78.6405,79.4042,4768678.3474577,0
+APA.US,D,20100210,000000,79.0179,79.9192,77.6372,79.4369,4999837.8971275,0
+APA.US,D,20100211,000000,79.3953,80.6007,78.898,80.4601,4852944.1609344,0
+APA.US,D,20100212,000000,79.4874,80.5264,78.9922,80.2649,3508378.228969,0
+APA.US,D,20100216,000000,82.2083,83.9099,81.2921,83.5603,5356466.3192431,0
+APA.US,D,20100217,000000,83.795,84.3318,82.9808,83.49,3780984.1528222,0
+APA.US,D,20100218,000000,82.1131,83.8485,81.6456,83.4988,4089432.124076,0
+APA.US,D,20100219,000000,83.1046,84.8925,82.6213,84.6468,4073419.7618391,0
+APA.US,D,20100222,000000,84.9252,85.1104,83.064,83.8485,4123086.353761,0
+APA.US,D,20100223,000000,83.273,83.9525,82.0746,82.5896,6009972.6198487,0
+APA.US,D,20100224,000000,82.0478,82.6718,81.4138,82.438,4739177.6397299,0
+APA.US,D,20100225,000000,81.0266,83.2987,80.665,83.1492,3566783.9764724,0
+APA.US,D,20100226,000000,83.5285,83.8049,82.438,83.5285,2947271.1334026,0
+APA.US,D,20100301,000000,83.8406,84.934,83.588,84.6626,3258242.1117957,0
+APA.US,D,20100302,000000,85.0163,86.2752,84.8588,85.6036,3967197.0218852,0
+APA.US,D,20100303,000000,85.7512,86.2137,84.8677,85.4649,3723248.7841664,0
+APA.US,D,20100304,000000,85.662,85.8265,84.0951,84.4755,3322298.6279903,0
+APA.US,D,20100305,000000,85.4144,86.6169,85.1014,86.5753,3147306.5277736,0
+APA.US,D,20100308,000000,86.5129,86.5753,84.9984,85.4749,2887202.5636669,0
+APA.US,D,20100309,000000,84.843,86.0325,84.843,85.6205,2146158.314275,0
+APA.US,D,20100310,000000,85.7929,86.3703,84.8588,85.9226,3101917.6394328,0
+APA.US,D,20100311,000000,85.6542,86.4871,85.2877,86.187,3052763.9277137,0
+APA.US,D,20100312,000000,86.504,87.0428,85.5323,86.1137,3338517.9596004,0
+APA.US,D,20100315,000000,84.7915,85.0391,82.7887,84.0862,3758197.3296389,0
+APA.US,D,20100316,000000,84.3576,84.5934,83.4988,84.3487,3658272.5162697,0
+APA.US,D,20100317,000000,84.9925,85.9593,84.7468,85.6036,3310177.2899691,0
+APA.US,D,20100318,000000,85.1173,85.6542,82.8302,83.3988,3662399.7884528,0
+APA.US,D,20100319,000000,83.6801,84.1892,81.1108,81.9626,4682277.2158138,0
+APA.US,D,20100322,000000,81.1108,82.3083,80.6977,81.8943,3590753.0490996,0
+APA.US,D,20100323,000000,82.4697,83.4603,82.2161,83.2374,4877955.1476744,0
+APA.US,D,20100324,000000,82.6628,83.4503,82.2161,82.4697,3958796.0845476,0
+APA.US,D,20100325,000000,83.4414,83.5523,79.7747,79.8598,5705526.7295475,0
+APA.US,D,20100326,000000,80.049,80.1887,78.2602,79.2457,6365754.9915512,0
+APA.US,D,20100329,000000,79.7815,80.7681,79.4705,80.4452,5949544.6301283,0
+APA.US,D,20100330,000000,80.673,80.7998,79.7984,80.3808,4989685.2921682,0
+APA.US,D,20100331,000000,80.8671,82.4926,80.567,81.814,4773622.3914599,0
+APA.US,D,20100401,000000,82.8629,83.8138,82.747,83.7197,4132589.7816132,0
+APA.US,D,20100405,000000,84.01,85.8879,83.481,85.6205,4311248.7733586,0
+APA.US,D,20100406,000000,85.3164,86.2752,84.9162,85.8879,2763586.3195125,0
+APA.US,D,20100407,000000,85.4561,85.8879,84.3576,85.0064,4905130.7311757,0
+APA.US,D,20100408,000000,84.4587,85.8453,84.103,85.6878,3517684.783515,0
+APA.US,D,20100409,000000,85.9404,86.5495,85.5155,86.0325,3652666.1702734,0
+APA.US,D,20100412,000000,86.086,87.1349,85.7592,86.3257,3378529.6826653,0
+APA.US,D,20100413,000000,86.2415,86.2415,84.9004,86.0603,2576818.1667655,0
+APA.US,D,20100414,000000,86.7566,87.2141,85.8612,87.0992,2619595.2025775,0
+APA.US,D,20100415,000000,83.7782,86.4693,83.6227,85.9761,12119844.812899,0
+APA.US,D,20100416,000000,85.1273,86.0603,84.2447,84.9846,6721777.6496477,0
+APA.US,D,20100419,000000,83.903,85.1173,83.7019,84.7815,3592015.0574726,0
+APA.US,D,20100420,000000,85.5234,87.4122,85.5096,86.9022,4164190.4712738,0
+APA.US,D,20100421,000000,87.1429,87.4578,86.3029,87.0992,3710991.149241,0
+APA.US,D,20100422,000000,86.1811,87.4479,85.4224,87.2588,3974264.2687741,0
+APA.US,D,20100423,000000,86.9893,88.6365,86.0098,88.5394,4682088.4193612,0
+APA.US,D,20100426,000000,88.3195,89.4735,87.9254,88.2433,0,0
+APA.US,D,20100427,000000,87.8451,88.0571,85.0301,85.3322,4762129.0288051,0
+APA.US,D,20100428,000000,85.8265,86.3524,84.5012,85.9156,3569826.9310615,0
+APA.US,D,20100429,000000,86.3188,86.61,82.3974,82.964,9798941.7520487,0
+APA.US,D,20100430,000000,82.8471,83.0293,77.4292,82.024,17973085.079279,0
+APA.US,D,20100503,000000,82.1211,85.0747,81.5347,84.2625,7438325.811716,0
+APA.US,D,20100504,000000,82.2766,82.546,80.4056,81.3515,6189204.0585921,0
+APA.US,D,20100505,000000,80.049,81.2584,78.9922,80.0421,5678800.421027,0
+APA.US,D,20100506,000000,79.6963,80.776,72.8789,77.3519,8163381.9294317,0
+APA.US,D,20100507,000000,77.3519,78.1077,74.1754,75.3937,9051509.7210759,0
+APA.US,D,20100510,000000,78.1572,79.5349,77.7372,79.2121,5415355.6683552,0
+APA.US,D,20100511,000000,78.2037,79.6963,77.5381,77.9135,5094113.9610191,0
+APA.US,D,20100512,000000,78.584,79.842,78.1829,79.3507,4507669.7757492,0
+APA.US,D,20100513,000000,79.0427,79.3507,77.5827,77.752,5689749.6056713,0
+APA.US,D,20100514,000000,77.2281,77.3609,74.1754,75.996,7515442.6001613,0
+APA.US,D,20100517,000000,76.2851,76.9706,75.0847,76.7328,8781598.4375008,0
+APA.US,D,20100518,000000,77.6153,78.2444,75.3937,75.8048,7002074.7573296,0
+APA.US,D,20100519,000000,75.4026,76.2465,73.5128,75.1718,6261111.2764735,0
+APA.US,D,20100520,000000,73.5514,73.7555,70.4423,70.9108,10437489.71981,0
+APA.US,D,20100521,000000,69.3785,72.9898,68.6436,72.2083,8081688.5938225,0
+APA.US,D,20100524,000000,72.3351,72.3351,70.4016,70.4096,5131740.9930624,0
+APA.US,D,20100525,000000,67.9819,71.1297,67.3509,70.9652,5891194.4109933,0
+APA.US,D,20100526,000000,71.7814,72.9482,70.4522,70.781,5761273.1730073,0
+APA.US,D,20100527,000000,72.8699,74.1308,72.5867,74.0308,8105016.5661962,0
+APA.US,D,20100528,000000,74.4122,74.6103,71.9518,72.1727,8268180.1143342,0
+APA.US,D,20100601,000000,70.8533,71.8607,68.709,68.8555,7856071.7849271,0
+APA.US,D,20100602,000000,69.4191,71.821,68.1127,71.7735,7917537.6503335,0
+APA.US,D,20100603,000000,72.649,73.0295,69.8064,72.2222,13256394.409543,0
+APA.US,D,20100604,000000,70.3373,73.0602,70.154,70.5859,8771733.5704506,0
+APA.US,D,20100607,000000,71.3842,72.2875,69.1765,69.3429,7960001.7080689,0
+APA.US,D,20100608,000000,69.9421,71.7408,69.1061,71.6506,5870771.077091,0
+APA.US,D,20100609,000000,72.8908,74.7479,71.2882,71.6121,6738020.2022119,0
+APA.US,D,20100610,000000,73.3196,75.2462,73.1107,75.1718,5061109.9180478,0
+APA.US,D,20100611,000000,74.5459,75.5601,73.9822,75.4789,3851280.0384129,0
+APA.US,D,20100614,000000,76.5991,77.9461,75.6978,76.8507,6211918.1900931,0
+APA.US,D,20100615,000000,77.236,79.325,77.236,79.1526,5603972.4109671,0
+APA.US,D,20100616,000000,78.5752,79.8885,78.0313,78.6911,6942717.9603162,0
+APA.US,D,20100617,000000,79.1169,79.1784,77.2063,78.3414,4611928.8306747,0
+APA.US,D,20100618,000000,78.495,80.1946,77.554,78.6494,5625435.6397687,0
+APA.US,D,20100621,000000,80.2748,80.576,76.5367,77.0191,5385101.7940304,0
+APA.US,D,20100622,000000,77.2598,77.4074,74.9718,75.2302,4934819.2257494,0
+APA.US,D,20100623,000000,75.0758,75.1649,73.2434,74.328,5094609.677908,0
+APA.US,D,20100624,000000,73.9427,74.6578,72.0478,72.2816,4575832.3623862,0
+APA.US,D,20100625,000000,73.0839,73.2582,71.3773,72.4807,6903509.8841831,0
+APA.US,D,20100628,000000,72.8214,72.8214,70.6364,70.7008,4869231.1361933,0
+APA.US,D,20100629,000000,69.2745,69.4291,67.7096,68.1216,6202730.7691375,0
+APA.US,D,20100630,000000,68.2681,69.1973,67.5917,67.868,6095739.7184861,0
+APA.US,D,20100701,000000,67.7749,68.6039,66.0494,67.4688,6491287.469219,0
+APA.US,D,20100702,000000,67.7402,68.3068,66.3555,66.7834,3368169.0987262,0
+APA.US,D,20100706,000000,68.1849,68.282,66.2347,66.8132,5807562.6305231,0
+APA.US,D,20100707,000000,67.2886,70.1709,67.2589,70.1709,5761545.766816,0
+APA.US,D,20100708,000000,71.1524,71.1524,69.5459,70.4522,4096599.3220281,0
+APA.US,D,20100709,000000,70.4175,70.9465,69.9173,70.8375,3421718.6380103,0
+APA.US,D,20100712,000000,69.9253,69.9253,67.872,68.5703,8356770.0733003,0
+APA.US,D,20100713,000000,69.642,70.4016,69.2408,69.8479,5196922.211119,0
+APA.US,D,20100714,000000,69.6509,70.3145,69.0159,69.9896,3159100.7532245,0
+APA.US,D,20100715,000000,69.9668,70.2531,67.9423,69.4291,6557789.2528372,0
+APA.US,D,20100716,000000,69.0566,69.0566,66.4041,66.7012,6804513.9089764,0
+APA.US,D,20100719,000000,67.6392,69.1675,67.3064,68.9912,6425224.8645148,0
+APA.US,D,20100720,000000,68.0809,71.4327,68.0809,71.1614,5312375.7851166,0
+APA.US,D,20100721,000000,71.1614,71.617,70.1293,70.4908,12774031.58842,0
+APA.US,D,20100722,000000,71.5229,72.6412,70.7731,71.9666,8800733.513256,0
+APA.US,D,20100723,000000,71.8517,75.3125,71.7972,74.7935,36264742.465783,0
+APA.US,D,20100726,000000,76.1396,77.0597,75.3679,76.9794,10205719.358088,0
+APA.US,D,20100727,000000,77.4381,77.7442,75.6978,76.5149,6824829.214962,0
+APA.US,D,20100728,000000,76.1643,76.9141,75.4581,76.0712,4387070.2364098,0
+APA.US,D,20100729,000000,76.407,77.5381,76.1643,76.8962,6359897.2534869,0
+APA.US,D,20100730,000000,75.8266,77.5916,75.6087,77.0449,6017154.9619013,0
+APA.US,D,20100802,000000,78.1967,79.6379,77.9194,79.3745,5246690.7733174,0
+APA.US,D,20100803,000000,79.3338,79.4954,78.2879,79.01,4586154.5812709,0
+APA.US,D,20100804,000000,79.1169,79.5349,77.8016,78.801,5462321.5623589,0
+APA.US,D,20100805,000000,78.2681,78.8743,77.5451,78.6326,4231086.0015042,0
+APA.US,D,20100806,000000,77.656,77.8501,75.8593,77.344,5758968.2409149,0
+APA.US,D,20100809,000000,77.6292,78.0443,76.7626,77.5609,2949132.8481545,0
+APA.US,D,20100810,000000,76.5219,77.3024,75.6314,76.9467,4415258.4554296,0
+APA.US,D,20100811,000000,75.3679,75.576,74.1823,74.4221,4922965.4335033,0
+APA.US,D,20100812,000000,73.6336,75.2382,73.3513,74.0387,4913181.3349889,0
+APA.US,D,20100813,000000,73.899,74.6271,73.4018,73.5614,3390447.0801335,0
+APA.US,D,20100816,000000,73.1909,73.907,72.9482,73.6752,3301697.6033091,0
+APA.US,D,20100817,000000,74.3685,75.3679,74.1665,74.9648,4085670.3295176,0
+APA.US,D,20100818,000000,74.5924,75.1649,73.8357,74.8232,3337086.337302,0
+APA.US,D,20100819,000000,74.5538,74.8232,73.487,73.9555,4217671.3573023,0
+APA.US,D,20100820,000000,73.3276,73.5445,72.5451,72.975,4213210.9149088,0
+APA.US,D,20100823,000000,73.2731,73.4969,72.0231,72.1123,4522054.6519883,0
+APA.US,D,20100824,000000,70.9345,71.6269,70.4096,70.5145,7923027.8915595,0
+APA.US,D,20100825,000000,70.0035,70.1798,68.7971,69.8559,6963626.9150404,0
+APA.US,D,20100826,000000,70.4333,72.0776,70.2611,70.3611,6420234.3786045,0
+APA.US,D,20100827,000000,70.8375,72.656,69.8064,72.5223,4697304.2019131,0
+APA.US,D,20100830,000000,72.345,73.4018,72.133,72.1815,4105643.3788325,0
+APA.US,D,20100831,000000,71.7814,72.7986,71.4991,72.4272,4888812.4581091,0
+APA.US,D,20100901,000000,73.5445,75.0461,73.5287,74.5291,4280489.0860779,0
+APA.US,D,20100902,000000,74.6756,74.6756,70.5949,73.594,19328226.64141,0
+APA.US,D,20100903,000000,74.5072,75.4868,73.9822,74.6578,5630987.4670033,0
+APA.US,D,20100907,000000,74.1923,74.4221,72.7967,72.8353,4948423.6760105,0
+APA.US,D,20100908,000000,72.8284,74.5291,72.8284,74.117,3531069.1395159,0
+APA.US,D,20100909,000000,75.3591,75.4581,74.0774,74.732,4023879.3707544,0
+APA.US,D,20100910,000000,75.2947,75.8117,74.9461,75.5522,4344739.4467585,0
+APA.US,D,20100913,000000,76.3416,76.5684,75.7374,76.2554,3118945.6660083,0
+APA.US,D,20100914,000000,76.1167,77.3609,75.7454,76.3327,3582086.5852004,0
+APA.US,D,20100915,000000,75.7631,76.2465,75.1718,75.9573,3498430.5741695,0
+APA.US,D,20100916,000000,75.465,76.5902,75.465,76.0137,2888429.2358054,0
+APA.US,D,20100917,000000,76.3663,76.7576,74.6181,76.1574,4843359.9645464,0
+APA.US,D,20100920,000000,76.4991,77.7372,75.8751,77.4074,3815030.1099062,0
+APA.US,D,20100921,000000,77.3024,78.0383,76.6408,77.4381,3970253.1013613,0
+APA.US,D,20100922,000000,77.554,78.6732,76.7695,76.9141,2640282.0438281,0
+APA.US,D,20100923,000000,76.1732,77.4074,75.8751,76.5684,3289297.6138391,0
+APA.US,D,20100924,000000,77.5688,79.5201,76.922,79.1001,4296715.4849348,0
+APA.US,D,20100927,000000,79.1249,79.5973,78.6257,78.6405,2393926.9037404,0
+APA.US,D,20100928,000000,78.9436,79.0684,77.1221,78.2681,3045956.1497462,0
+APA.US,D,20100929,000000,77.9363,79.4874,77.9135,79.0179,3259477.8703946,0
+APA.US,D,20100930,000000,79.63,79.8767,77.554,78.801,3959471.5114288,0
+APA.US,D,20101001,000000,79.7815,80.1084,78.5335,79.22,5650063.9855699,0
+APA.US,D,20101004,000000,78.6662,79.7201,77.7937,78.1967,3448535.8111336,0
+APA.US,D,20101005,000000,79.0506,79.9391,78.6326,79.7201,4240820.6292904,0
+APA.US,D,20101006,000000,79.5042,80.4689,79.2625,80.4125,3239948.0384204,0
+APA.US,D,20101007,000000,80.7414,81.2504,79.4131,80.3254,3590638.9635427,0
+APA.US,D,20101008,000000,80.3184,82.1696,79.9391,81.8388,3908771.0822477,0
+APA.US,D,20101011,000000,81.8794,82.7787,81.5872,82.2261,2622511.9563292,0
+APA.US,D,20101012,000000,81.7438,82.343,80.7919,81.8705,3129523.3153876,0
+APA.US,D,20101013,000000,82.5579,83.6554,81.9289,83.2661,3834811.3339484,0
+APA.US,D,20101014,000000,83.2304,83.9248,82.5203,83.2126,3913224.4573944,0
+APA.US,D,20101015,000000,83.9099,84.002,82.8144,83.9436,4819279.8351824,0
+APA.US,D,20101018,000000,83.8326,85.986,83.686,85.7413,4698013.955422,0
+APA.US,D,20101019,000000,83.8643,84.4755,81.6714,82.4459,6272315.8916126,0
+APA.US,D,20101020,000000,82.5104,83.8554,82.1131,83.3582,3939513.6062145,0
+APA.US,D,20101021,000000,83.5523,83.7019,82.343,83.0056,3296010.4887769,0
+APA.US,D,20101022,000000,83.1492,83.4156,81.2416,81.6546,4348727.3932172,0
+APA.US,D,20101025,000000,82.343,83.3661,81.4218,81.4703,3426729.3160545,0
+APA.US,D,20101026,000000,80.6314,81.089,80.0579,80.9038,4108588.4015717,0
+APA.US,D,20101027,000000,80.1163,81.1108,79.2457,81.0197,3396524.912458,0
+APA.US,D,20101028,000000,81.6041,81.6952,80.4601,80.8968,2654002.5988595,0
+APA.US,D,20101029,000000,80.5512,81.6506,80.4154,81.4268,2444899.9267301,0
+APA.US,D,20101101,000000,82.4856,82.7787,80.9206,81.4138,2647704.6722748,0
+APA.US,D,20101102,000000,82.2766,83.7782,81.7279,83.1304,2929478.8345564,0
+APA.US,D,20101103,000000,83.2374,83.3741,81.1791,82.6906,4335556.0642297,0
+APA.US,D,20101104,000000,84.7815,88.0491,84.7815,86.8843,8657983.2029532,0
+APA.US,D,20101105,000000,86.4445,87.6648,86.0949,87.6133,5515232.0206029,0
+APA.US,D,20101108,000000,86.9893,88.8713,86.9893,88.2602,4365334.4137995,0
+APA.US,D,20101109,000000,88.2502,89.1159,87.9759,88.6266,5776908.9519457,0
+APA.US,D,20101110,000000,88.7524,88.9812,87.8134,88.8623,8294574.262251,0
+APA.US,D,20101111,000000,88.268,89.2476,88.0204,89.2476,3723648.5884191,0
+APA.US,D,20101112,000000,87.9254,89.2576,87.4202,88.2602,4361217.2376834,0
+APA.US,D,20101115,000000,88.7712,88.8464,86.5397,86.7566,4767620.2796378,0
+APA.US,D,20101116,000000,86.0603,86.0603,84.103,84.843,4553985.4830391,0
+APA.US,D,20101117,000000,84.5765,85.9315,84.518,85.2698,3291147.2133105,0
+APA.US,D,20101118,000000,86.3445,87.649,86.0098,87.2409,2877754.664183,0
+APA.US,D,20101119,000000,87.2409,88.0491,86.3524,87.9491,3451386.94045,0
+APA.US,D,20101122,000000,87.5945,88.0036,85.8879,87.3498,2114268.8770987,0
+APA.US,D,20101123,000000,86.3356,86.6614,84.6022,85.0163,2947781.994392,0
+APA.US,D,20101124,000000,86.0761,87.6133,85.9404,87.438,2831572.2249773,0
+APA.US,D,20101126,000000,86.1038,87.0924,85.5096,86.3861,1050073.754104,0
+APA.US,D,20101129,000000,86.0325,87.8223,85.4303,87.4033,3086720.0298015,0
+APA.US,D,20101130,000000,86.396,87.6233,86.1811,86.7644,3333845.4998,0
+APA.US,D,20101201,000000,88.5126,90.0321,88.3799,89.6973,3823550.1808342,0
+APA.US,D,20101202,000000,89.9776,92.4023,89.8766,92.1993,3280838.119313,0
+APA.US,D,20101203,000000,92.1894,92.9777,91.7604,92.8123,2225990.9447389,0
+APA.US,D,20101206,000000,92.746,93.9128,92.4598,93.8385,2993524.2450773,0
+APA.US,D,20101207,000000,94.4476,95.0994,93.3423,93.7533,4126470.5554142,0
+APA.US,D,20101208,000000,93.6038,93.782,90.8126,91.5693,4128145.4929268,0
+APA.US,D,20101209,000000,92.026,92.4687,91.1573,92.2834,2568759.4860987,0
+APA.US,D,20101210,000000,92.5994,92.7826,91.7704,92.6351,1718096.1798194,0
+APA.US,D,20101213,000000,93.4077,94.7587,93.0808,94.1565,3629150.4110539,0
+APA.US,D,20101214,000000,94.7022,94.7022,93.266,93.689,2345274.9665503,0
+APA.US,D,20101215,000000,92.9777,94.2496,92.8302,93.5097,2798211.7908415,0
+APA.US,D,20101216,000000,93.8762,94.7121,93.2937,94.0426,2496268.7155457,0
+APA.US,D,20101217,000000,93.3977,93.9128,93.1818,93.8682,3356965.4931939,0
+APA.US,D,20101220,000000,93.792,94.4011,93.3235,94.3634,1831296.3116661,0
+APA.US,D,20101221,000000,94.6092,95.7798,94.6092,95.2608,2372670.6443119,0
+APA.US,D,20101222,000000,95.2321,95.5234,94.5735,95.2985,1831488.1369388,0
+APA.US,D,20101223,000000,95.1281,95.5808,94.7319,95.4956,1270392.1470461,0
+APA.US,D,20101227,000000,95.5134,95.5521,94.8063,95.3827,1029619.1223941,0
+APA.US,D,20101228,000000,95.4669,95.7036,95.1658,95.4857,1113714.3123387,0
+APA.US,D,20101229,000000,95.7511,96.5248,95.4114,96.3939,1313853.6961996,0
+APA.US,D,20101230,000000,96.5723,97.3666,96.0067,96.6575,1574390.78158,0
+APA.US,D,20101231,000000,96.184,97.1339,96.081,96.1008,1611667.480099,0
+APA.US,D,20110103,000000,97.2121,98.0431,96.7427,97.5607,2348148.3072141,0
+APA.US,D,20110104,000000,98.162,98.5522,96.289,98.2313,3493479.4629204,0
+APA.US,D,20110105,000000,97.9253,100.742,97.0348,100.683,3795757.7276401,0
+APA.US,D,20110106,000000,100.881,101.218,98.2749,98.6424,2701968.0034947,0
+APA.US,D,20110107,000000,99.0089,99.9502,98.5027,99.2862,2524926.4016802,0
+APA.US,D,20110110,000000,99.3654,100.96,98.5027,100.544,2519212.0277672,0
+APA.US,D,20110111,000000,100.742,101.079,100.178,100.851,2304613.0567715,0
+APA.US,D,20110112,000000,101.752,102.505,101.267,101.703,2278615.6842873,0
+APA.US,D,20110113,000000,102.347,102.535,100.276,100.901,3411402.4767658,0
+APA.US,D,20110114,000000,100.653,101.327,99.4244,101.257,3969176.8606207,0
+APA.US,D,20110118,000000,101.733,102.882,101.01,102.822,3188148.1475447,0
+APA.US,D,20110119,000000,102.475,102.971,99.7713,100.078,3286397.0137945,0
+APA.US,D,20110120,000000,99.9303,100.583,98.8801,100.059,2575273.4685169,0
+APA.US,D,20110121,000000,100.96,101.277,99.9303,101.228,2756529.1686906,0
+APA.US,D,20110124,000000,100.623,101.307,99.3555,99.8707,3225850.9000904,0
+APA.US,D,20110125,000000,99.2267,99.2267,96.9853,98.8602,5005968.2290003,0
+APA.US,D,20110126,000000,99.3555,99.4154,97.7113,98.4532,6738563.3706157,0
+APA.US,D,20110127,000000,98.0629,98.269,91.917,93.7632,15927810.704736,0
+APA.US,D,20110128,000000,93.5374,93.6424,88.898,92.5816,19713723.757461,0
+APA.US,D,20110131,000000,92.4687,96.2503,92.1467,96.2216,8904499.8801127,0
+APA.US,D,20110201,000000,96.8506,96.9566,94.3734,95.9126,10952132.695902,0
+APA.US,D,20110202,000000,95.6373,98.1422,95.4114,97.5905,6754499.0027435,0
+APA.US,D,20110203,000000,97.0745,97.2497,94.8349,95.3926,6012846.9701191,0
+APA.US,D,20110204,000000,95.6373,95.865,93.8762,94.1832,6831778.3378672,0
+APA.US,D,20110207,000000,95.2223,95.7798,94.4288,94.93,4672339.6570813,0
+APA.US,D,20110208,000000,94.7399,95.1658,94.3446,94.7121,3837186.9385097,0
+APA.US,D,20110209,000000,94.5635,94.8063,93.0709,93.6137,3800874.4143877,0
+APA.US,D,20110210,000000,93.3789,95.8363,93.1076,94.9112,6977538.2857379,0
+APA.US,D,20110211,000000,95.2708,96.6772,94.3249,96.496,7205483.2476799,0
+APA.US,D,20110214,000000,97.1042,98.5324,96.7922,97.6915,4126070.7511616,0
+APA.US,D,20110215,000000,97.7014,97.9847,95.865,96.2038,3646211.7546504,0
+APA.US,D,20110216,000000,96.8407,97.2894,95.5808,97.1537,5406145.0264455,0
+APA.US,D,20110217,000000,95.5234,98.2313,95.5134,97.2309,7037239.3586355,0
+APA.US,D,20110218,000000,97.5607,97.8282,96.3652,96.7427,5308735.1433621,0
+APA.US,D,20110222,000000,96.5821,97.2696,93.7147,94.3634,6117637.078168,0
+APA.US,D,20110223,000000,95.2034,97.7014,94.8726,97.4964,5613134.5917552,0
+APA.US,D,20110224,000000,97.7886,98.1323,96.5911,97.1437,4080305.2795223,0
+APA.US,D,20110225,000000,97.5251,99.5735,97.1437,99.5735,4213983.264033,0
+APA.US,D,20110228,000000,99.5436,100.643,99.2762,100.465,3882455.6836534,0
+APA.US,D,20110301,000000,100.98,101.218,97.3468,97.428,3880941.2736058,0
+APA.US,D,20110302,000000,97.1735,98.1719,95.9592,97.6202,2704658.6053459,0
+APA.US,D,20110303,000000,97.7212,100.505,97.3082,100.455,4057253.9393841,0
+APA.US,D,20110304,000000,100.098,100.376,98.0629,98.8504,3482322.2992962,0
+APA.US,D,20110307,000000,99.4244,99.9303,96.3177,97.5053,3513544.3864448,0
+APA.US,D,20110308,000000,97.532,98.7216,96.9169,97.8282,2584920.2605203,0
+APA.US,D,20110309,000000,97.7212,98.3343,96.6208,97.2696,2326103.544954,0
+APA.US,D,20110310,000000,95.1846,96.4603,93.3889,93.4453,5650742.4412712,0
+APA.US,D,20110311,000000,93.2482,96.2315,93.2293,95.7798,3851650.5640713,0
+APA.US,D,20110314,000000,94.8349,96.3841,94.6467,96.0246,3150335.3478689,0
+APA.US,D,20110315,000000,93.0521,95.6946,92.0645,94.9875,3837388.8598494,0
+APA.US,D,20110316,000000,94.8438,95.9215,91.085,91.7169,8247134.8627057,0
+APA.US,D,20110317,000000,93.7147,95.4669,93.0332,95.2133,4057974.7985666,0
+APA.US,D,20110318,000000,96.3939,97.1339,95.875,96.8119,6490298.0546546,0
+APA.US,D,20110321,000000,97.5053,99.7514,97.5053,99.6132,2779987.3803283,0
+APA.US,D,20110322,000000,100.623,101.882,100.376,101.435,4661161.2917164,0
+APA.US,D,20110323,000000,101.05,101.525,99.3951,100.376,3283200.5989873,0
+APA.US,D,20110324,000000,101.376,101.525,99.5536,100.673,3108065.1346194,0
+APA.US,D,20110325,000000,101.108,102.357,100.752,101.485,2845289.7511888,0
+APA.US,D,20110328,000000,101.515,103.04,100.772,101.752,3767940.0342787,0
+APA.US,D,20110329,000000,101.435,103.526,100.296,103.129,3201814.1838144,0
+APA.US,D,20110330,000000,103.803,106.08,103.05,105.14,4445188.2460042,0
+APA.US,D,20110331,000000,105.595,106.804,105.298,105.546,3995190.3868121,0
+APA.US,D,20110401,000000,106.002,106.685,104.516,104.753,3220931.086649,0
+APA.US,D,20110404,000000,105.22,106.289,104.833,105.021,2680393.7179562,0
+APA.US,D,20110405,000000,104.863,106.1,104.685,105.813,2429842.6524299,0
+APA.US,D,20110406,000000,106.042,106.319,104.031,104.466,2868620.7523825,0
+APA.US,D,20110407,000000,104.456,104.962,103.179,103.803,2641269.4391791,0
+APA.US,D,20110408,000000,104.833,106.21,104.388,104.893,3837519.0991135,0
+APA.US,D,20110411,000000,104.773,104.773,101.267,101.752,4747010.1684963,0
+APA.US,D,20110412,000000,100.683,100.821,97.9748,98.6621,5037278.1519316,0
+APA.US,D,20110413,000000,99.5735,100.356,97.9748,98.5631,3576059.2332108,0
+APA.US,D,20110414,000000,98.1719,99.1673,97.4093,98.6621,2890661.4762156,0
+APA.US,D,20110415,000000,98.6523,99.0286,97.9352,98.6621,3652848.9090858,0
+APA.US,D,20110418,000000,97.1339,97.8965,96.1661,97.4964,2548421.9687658,0
+APA.US,D,20110419,000000,97.6301,98.6919,97.438,98.3937,2306248.6196229,0
+APA.US,D,20110420,000000,100.059,100.633,99.5238,99.979,3150848.2280716,0
+APA.US,D,20110421,000000,100.346,100.346,98.6325,99.5238,2712126.6660942,0
+APA.US,D,20110425,000000,99.5536,99.9701,98.5424,98.9692,3035569.3160328,0
+APA.US,D,20110426,000000,99.2762,101.882,99.2465,101.862,4051138.7516117,0
+APA.US,D,20110427,000000,102.03,102.674,100.326,102.466,3952176.0934261,0
+APA.US,D,20110428,000000,103.892,105.902,103.288,104.893,4727015.9174408,0
+APA.US,D,20110429,000000,105.09,108.24,105.041,107.636,4761129.5181737,0
+APA.US,D,20110502,000000,107.874,107.884,105.09,105.715,3073805.1409154,0
+APA.US,D,20110503,000000,105.675,105.863,102.624,104.229,3630257.949602,0
+APA.US,D,20110504,000000,104.139,104.139,101.208,102.228,3858927.8091534,0
+APA.US,D,20110505,000000,100.633,101.396,98.1521,99.1575,5657573.4401928,0
+APA.US,D,20110506,000000,100.564,103.169,98.9989,100.228,4183191.269338,0
+APA.US,D,20110509,000000,100.821,103.219,100.821,102.762,3038837.4129156,0
+APA.US,D,20110510,000000,103.466,103.921,101.782,103.248,3066917.6040187,0
+APA.US,D,20110511,000000,102.852,102.852,99.1178,99.6132,3638890.0868735,0
+APA.US,D,20110512,000000,99.306,100.346,97.9253,99.6132,3805332.8375679,0
+APA.US,D,20110513,000000,100.256,101.198,98.1422,100.266,3618058.871865,0
+APA.US,D,20110516,000000,99.6729,101.01,98.2413,98.6721,3736803.7636995,0
+APA.US,D,20110517,000000,97.9946,98.2115,95.9126,97.9946,4753663.4766389,0
+APA.US,D,20110518,000000,98.5424,100.266,97.8777,99.4939,3179438.2705574,0
+APA.US,D,20110519,000000,100.059,100.505,98.1917,99.1673,2611793.9716188,0
+APA.US,D,20110520,000000,98.781,100.059,97.2993,99.2762,3762427.5817053,0
+APA.US,D,20110523,000000,97.2696,98.5928,96.706,97.7014,2953953.7201395,0
+APA.US,D,20110524,000000,98.7513,100.158,98.1026,98.473,3339156.0310338,0
+APA.US,D,20110525,000000,98.053,100.396,97.9153,99.9989,2808984.2943136,0
+APA.US,D,20110526,000000,99.5337,100.326,98.3937,99.979,3037962.0839081,0
+APA.US,D,20110527,000000,100.544,101.02,98.6028,99.4542,2735082.0935961,0
+APA.US,D,20110531,000000,100.583,100.95,98.9197,100.554,2640234.5923132,0
+APA.US,D,20110601,000000,100.049,101.218,97.3864,97.6816,3471294.3653294,0
+APA.US,D,20110602,000000,97.5607,98.4829,96.2989,97.3666,2763389.4462064,0
+APA.US,D,20110603,000000,95.9869,97.2022,95.2034,96.3841,5233041.9003616,0
+APA.US,D,20110606,000000,96.1186,96.9169,94.4288,94.5635,3198664.2109154,0
+APA.US,D,20110607,000000,95.9414,96.8971,94.5437,95.1658,4439564.736694,0
+APA.US,D,20110608,000000,95.4114,98.2115,95.4114,96.4326,4380770.2906116,0
+APA.US,D,20110609,000000,96.8872,97.5905,96.2038,97.0942,2659167.7467286,0
+APA.US,D,20110610,000000,96.2405,96.496,94.8825,95.0242,3351059.2940081,0
+APA.US,D,20110613,000000,95.1479,95.6184,92.7826,93.7345,3124538.8871176,0
+APA.US,D,20110614,000000,94.8063,96.0246,94.7676,95.4857,2647895.4879408,0
+APA.US,D,20110615,000000,94.6567,96.0067,93.0709,93.7247,3559847.9784544,0
+APA.US,D,20110616,000000,94.5635,95.2133,93.0619,94.4288,3534276.6599968,0
+APA.US,D,20110617,000000,95.2985,95.5907,93.8851,94.5537,4534564.6885884,0
+APA.US,D,20110620,000000,94.3071,94.9775,93.7068,94.2684,3239936.9327467,0
+APA.US,D,20110621,000000,94.9954,96.5535,94.8538,96.1186,2716945.5188657,0
+APA.US,D,20110622,000000,95.5986,96.9853,95.4025,95.4857,2635541.9403789,0
+APA.US,D,20110623,000000,93.9663,94.9112,93.0422,94.7587,4534268.8738257,0
+APA.US,D,20110624,000000,94.7319,95.2786,93.2937,93.585,3819087.7192272,0
+APA.US,D,20110627,000000,92.8847,94.1743,92.8847,93.8019,2120418.3914988,0
+APA.US,D,20110628,000000,94.2872,96.7337,94.2783,96.6772,2995528.3143736,0
+APA.US,D,20110629,000000,96.9665,98.8107,96.7714,97.7311,3384294.5369133,0
+APA.US,D,20110630,000000,98.2947,99.8806,98.0629,99.5735,3102900.9963571,0
+APA.US,D,20110701,000000,99.3555,99.9701,98.1521,99.8409,1888549.08832,0
+APA.US,D,20110705,000000,99.4442,101.01,99.3754,100.475,2000615.4318444,0
+APA.US,D,20110706,000000,99.3654,100.078,98.6028,99.8309,2367920.4447958,0
+APA.US,D,20110707,000000,101.098,102.247,101.01,102.01,2729851.3212917,0
+APA.US,D,20110708,000000,100.475,101.247,99.9303,100.99,2514399.2326358,0
+APA.US,D,20110711,000000,99.0485,99.5238,97.3568,97.8777,2818558.3946347,0
+APA.US,D,20110712,000000,97.3468,98.9098,97.1042,97.6202,2322596.1712838,0
+APA.US,D,20110713,000000,98.1026,99.3159,97.6697,97.9055,3227175.5040788,0
+APA.US,D,20110714,000000,98.5324,98.5731,96.4504,96.7714,2615719.3224622,0
+APA.US,D,20110715,000000,98.0827,99.811,97.6816,99.7017,3706298.4973067,0
+APA.US,D,20110718,000000,99.3951,99.5933,98.1026,99.1475,2677469.8969576,0
+APA.US,D,20110719,000000,100.039,101.614,99.9104,101.445,3195528.3725101,0
+APA.US,D,20110720,000000,101.574,101.742,100.673,101.515,2678841.9524607,0
+APA.US,D,20110721,000000,102.03,104.12,101.762,103.584,3108165.0856826,0
+APA.US,D,20110722,000000,103.327,104.041,102.367,103.803,2257102.9847574,0
+APA.US,D,20110725,000000,102.545,104.159,102.357,103.466,1958612.7643701,0
+APA.US,D,20110726,000000,103.614,104.446,102.822,103.189,2052118.4983508,0
+APA.US,D,20110727,000000,102.495,102.525,100.049,100.613,2575990.2892728,0
+APA.US,D,20110728,000000,100.693,102.247,100.039,100.693,2183696.5009288,0
+APA.US,D,20110729,000000,98.7117,101.01,98.5928,99.9403,2913054.5527866,0
+APA.US,D,20110801,000000,101.545,101.762,99.1079,100.228,3124625.7132936,0
+APA.US,D,20110802,000000,99.0881,100.218,96.9169,96.9754,3703353.4745675,0
+APA.US,D,20110803,000000,97.1437,97.2993,92.9035,95.7036,5566786.5770509,0
+APA.US,D,20110804,000000,94.619,96.0344,87.9759,88.2245,6670379.582238,0
+APA.US,D,20110805,000000,89.3923,90.5016,82.2161,86.2059,6013980.7584414,0
+APA.US,D,20110808,000000,82.0547,83.8138,79.3408,79.4954,9832141.6587195,0
+APA.US,D,20110809,000000,81.4426,83.0977,76.3327,82.5203,8343808.742506,0
+APA.US,D,20110810,000000,80.6987,83.1046,79.2526,79.8767,5788332.6517384,0
+APA.US,D,20110811,000000,80.7225,84.6626,79.63,83.3344,5783968.1219811,0
+APA.US,D,20110812,000000,84.8093,85.1441,82.6213,83.3809,3271415.4599967,0
+APA.US,D,20110815,000000,84.3576,85.8701,84.01,85.1807,3448598.4067489,0
+APA.US,D,20110816,000000,84.8677,85.4927,83.2987,84.3061,4629534.3522818,0
+APA.US,D,20110817,000000,85.0301,86.7061,84.3933,84.7468,2919794.6871052,0
+APA.US,D,20110818,000000,81.821,81.9359,78.0492,79.1071,5249326.8564071,0
+APA.US,D,20110819,000000,77.9759,80.7314,77.9323,78.4038,4351439.1968092,0
+APA.US,D,20110822,000000,80.7869,80.8037,77.3142,77.7015,4015656.1241958,0
+APA.US,D,20110823,000000,77.7184,81.0385,77.1686,81.0147,4017227.0722186,0
+APA.US,D,20110824,000000,80.7631,81.3931,79.1961,81.1742,3309719.9381347,0
+APA.US,D,20110825,000000,81.609,82.2677,79.5201,79.9806,3485500.5411828,0
+APA.US,D,20110826,000000,79.0674,81.509,77.5778,81.0385,3692886.881925,0
+APA.US,D,20110829,000000,82.242,83.49,81.917,83.4256,2564642.3099826,0
+APA.US,D,20110830,000000,83.0214,83.5969,81.6606,82.9808,3650256.2390843,0
+APA.US,D,20110831,000000,83.7118,84.7815,82.3529,83.2899,5229823.2742071,0
+APA.US,D,20110901,000000,83.7534,84.6181,82.0359,82.236,3184691.2542093,0
+APA.US,D,20110902,000000,80.5155,80.6086,79.2962,79.7142,5031423.4426875,0
+APA.US,D,20110906,000000,77.231,77.7095,75.8186,77.1776,5699380.2439676,0
+APA.US,D,20110907,000000,78.5989,80.6086,78.0353,80.4898,3497193.8059639,0
+APA.US,D,20110908,000000,79.9401,80.9543,78.9297,79.3665,4097944.1181504,0
+APA.US,D,20110909,000000,78.0858,78.7772,76.2921,76.8597,3869679.1108849,0
+APA.US,D,20110912,000000,75.463,77.0299,74.314,76.4822,5639074.4166577,0
+APA.US,D,20110913,000000,76.7348,76.9487,74.8142,75.5413,6251993.5183801,0
+APA.US,D,20110914,000000,76.0445,77.134,74.9609,76.2851,6583838.115263,0
+APA.US,D,20110915,000000,77.2815,79.1694,76.8824,79.0327,3865611.405497,0
+APA.US,D,20110916,000000,79.7915,79.8083,77.9234,79.3497,4682100.5346416,0
+APA.US,D,20110919,000000,77.5708,77.9759,75.9573,77.3222,3938287.9436826,0
+APA.US,D,20110920,000000,77.5708,78.8565,76.3575,76.3743,3249881.5587262,0
+APA.US,D,20110921,000000,76.2039,77.549,73.7733,73.8129,5927153.5727708,0
+APA.US,D,20110922,000000,70.3393,71.818,67.0746,67.6274,10104320.518939,0
+APA.US,D,20110923,000000,66.9954,68.3345,66.0961,66.8498,6984507.6007771,0
+APA.US,D,20110926,000000,67.5372,69.1586,66.211,69.1368,4746419.5485777,0
+APA.US,D,20110927,000000,71.0732,71.511,68.9576,69.3785,5732971.8780373,0
+APA.US,D,20110928,000000,69.0626,69.5241,66.621,66.718,4439030.6547506,0
+APA.US,D,20110929,000000,68.3028,68.8684,65.4829,66.9686,4333735.7433525,0
+APA.US,D,20110930,000000,65.6246,65.8672,64.6777,64.8331,4839714.2747584,0
+APA.US,D,20111003,000000,63.9546,64.3459,61.7884,61.8122,6051953.0759757,0
+APA.US,D,20111004,000000,60.6454,63.8279,59.019,63.6892,6389608.9690147,0
+APA.US,D,20111005,000000,63.6416,67.2351,63.0255,66.9835,5179754.8588191,0
+APA.US,D,20111006,000000,67.2272,69.8361,66.6021,69.6787,5984570.9153166,0
+APA.US,D,20111007,000000,70.3204,70.3204,67.8898,68.5544,5497416.5008026,0
+APA.US,D,20111010,000000,70.0728,71.7864,70.0728,71.5744,3272853.1399352,0
+APA.US,D,20111011,000000,70.9465,72.0608,69.7292,70.2848,3224326.3939758,0
+APA.US,D,20111012,000000,71.2485,72.3757,70.0975,71.0465,3765561.4008972,0
+APA.US,D,20111013,000000,70.4235,70.8613,68.5069,70.3908,2767325.9027235,0
+APA.US,D,20111014,000000,71.2961,73.8387,71.0376,73.8238,3629379.5917743,0
+APA.US,D,20111017,000000,73.0532,74.1715,70.894,71.0465,3871563.0369842,0
+APA.US,D,20111018,000000,71.3387,73.4514,70.48,73.0532,5787595.6388485,0
+APA.US,D,20111019,000000,72.7877,74.4964,72.4163,72.975,3526299.7574726,0
+APA.US,D,20111020,000000,73.0532,74.218,72.0993,73.8882,3405249.9335456,0
+APA.US,D,20111021,000000,74.8024,76.6903,74.4557,76.6734,5103547.7260091,0
+APA.US,D,20111024,000000,77.7461,78.906,76.6466,78.7277,5000726.3510221,0
+APA.US,D,20111025,000000,78.4613,78.4613,75.8226,76.5139,3856509.8011107,0
+APA.US,D,20111026,000000,78.0096,79.2715,75.9533,78.801,3505395.8507818,0
+APA.US,D,20111027,000000,81.4634,84.2149,81.1365,83.2374,4979928.4530347,0
+APA.US,D,20111028,000000,82.4767,85.1708,81.9339,84.9667,3796898.5832093,0
+APA.US,D,20111031,000000,82.4767,83.4414,80.5878,80.6363,4398883.644388,0
+APA.US,D,20111101,000000,77.1766,78.0423,75.9435,76.1861,6522115.8097552,0
+APA.US,D,20111102,000000,78.5315,79.7063,77.7807,79.6102,3600170.6603825,0
+APA.US,D,20111103,000000,82.5282,82.964,79.6102,82.236,4278573.862171,0
+APA.US,D,20111104,000000,81.7378,81.8507,79.9796,81.0959,3034869.6585909,0
+APA.US,D,20111107,000000,81.19,82.4301,80.4511,82.131,2255017.1373185,0
+APA.US,D,20111108,000000,83.5781,84.9004,82.4697,84.6884,3955098.904818,0
+APA.US,D,20111109,000000,81.7645,83.0393,80.565,80.7592,5046517.0628288,0
+APA.US,D,20111110,000000,82.6965,83.273,80.5997,82.1855,2954564.532192,0
+APA.US,D,20111111,000000,83.3582,84.835,83.1046,84.7468,2909240.2586799,0
+APA.US,D,20111114,000000,84.2803,84.5844,82.7045,83.4731,2619128.7642828,0
+APA.US,D,20111115,000000,83.0393,84.2368,82.4628,83.7019,2533889.6899488,0
+APA.US,D,20111116,000000,82.8996,85.5096,82.2578,82.9976,3310359.0191748,0
+APA.US,D,20111117,000000,82.964,83.1888,78.4048,79.319,4527703.401466,0
+APA.US,D,20111118,000000,79.942,81.3604,79.001,79.7707,3961158.5642219,0
+APA.US,D,20111121,000000,77.4975,77.7461,75.7246,77.2222,3866307.0245122,0
+APA.US,D,20111122,000000,76.4971,76.7071,72.9898,74.842,7265749.7003286,0
+APA.US,D,20111123,000000,73.5722,73.9605,71.2961,71.3387,5280154.1873365,0
+APA.US,D,20111125,000000,70.9345,71.615,70.2075,70.2749,1580140.4917275,0
+APA.US,D,20111128,000000,73.4365,74.2765,72.7144,73.5455,3668915.7900844,0
+APA.US,D,20111129,000000,74.0437,76.1544,73.5455,75.2402,3218532.2611336,0
+APA.US,D,20111130,000000,78.7534,80.8909,78.7534,80.4828,5279699.8643223,0
+APA.US,D,20111201,000000,80.1283,81.7051,79.2784,79.7063,3192998.2981239,0
+APA.US,D,20111202,000000,80.9375,81.0682,77.9086,78.0799,4844563.4157309,0
+APA.US,D,20111205,000000,79.8033,80.1055,77.8224,78.4355,3759921.7378799,0
+APA.US,D,20111206,000000,78.3503,79.6598,77.3539,78.8208,3645988.63157,0
+APA.US,D,20111207,000000,78.495,79.4428,77.5708,78.7306,3522099.7936071,0
+APA.US,D,20111208,000000,78.0581,78.6594,75.673,75.8523,3587803.9879336,0
+APA.US,D,20111209,000000,76.4288,79.1625,76.0019,78.898,2949810.2942491,0
+APA.US,D,20111212,000000,77.5936,77.6738,75.1342,76.0355,3088527.2257917,0
+APA.US,D,20111213,000000,76.6734,78.3641,73.9784,74.73,3837777.5584283,0
+APA.US,D,20111214,000000,73.175,73.175,70.8176,70.9732,5110782.56761,0
+APA.US,D,20111215,000000,72.1786,73.1354,71.0059,71.3485,3800577.5900184,0
+APA.US,D,20111216,000000,72.3232,72.9393,70.8266,71.825,4418473.0431573,0
+APA.US,D,20111219,000000,72.2787,72.2787,69.2002,69.4122,3418605.0109523,0
+APA.US,D,20111220,000000,71.2258,72.3232,71.1951,71.5981,3945159.326872,0
+APA.US,D,20111221,000000,71.5259,72.7144,70.7394,72.5431,3740057.7260884,0
+APA.US,D,20111222,000000,72.869,73.7188,72.869,73.3375,2348487.5350646,0
+APA.US,D,20111223,000000,73.3721,73.8505,73.2107,73.7911,1359958.3956896,0
+APA.US,D,20111227,000000,73.6881,74.0347,73.0849,73.4583,1872208.6039061,0
+APA.US,D,20111228,000000,73.6524,73.903,71.4674,71.6458,2055298.7594508,0
+APA.US,D,20111229,000000,71.8646,72.9225,71.615,72.8274,2366820.9831012,0
+APA.US,D,20111230,000000,72.2142,73.5782,72.0835,73.3128,2607454.682029,0
+APA.US,D,20120103,000000,76.0355,78.179,75.3294,77.6401,4412751.6019974,0
+APA.US,D,20120104,000000,77.237,78.1453,76.7626,78.0423,3884723.260298,0
+APA.US,D,20120105,000000,77.7412,78.8743,77.346,78.6474,4416458.8777941,0
+APA.US,D,20120106,000000,78.8931,78.9456,78.3503,78.5415,2982444.8211688,0
+APA.US,D,20120109,000000,78.8258,80.046,78.4355,80.0034,3522325.9455076,0
+APA.US,D,20120110,000000,81.7556,81.9408,79.0634,79.3933,4073738.7975558,0
+APA.US,D,20120111,000000,79.1358,79.2992,77.7015,77.8957,3826008.5731448,0
+APA.US,D,20120112,000000,77.9868,78.0809,75.2115,76.3218,6067333.4244194,0
+APA.US,D,20120113,000000,75.162,76.0662,74.0447,75.1382,3722480.473469,0
+APA.US,D,20120117,000000,76.0742,76.8497,75.6482,76.6219,3029112.8811964,0
+APA.US,D,20120118,000000,76.6219,77.9174,76.1435,77.237,3585946.3116085,0
+APA.US,D,20120119,000000,77.6183,78.9872,77.5153,78.7624,4571043.7978156,0
+APA.US,D,20120120,000000,78.7138,78.7138,77.1063,78.4721,5455855.0314556,0
+APA.US,D,20120123,000000,79.1437,80.254,78.0967,79.7488,5922846.5905954,0
+APA.US,D,20120124,000000,79.0297,79.3804,77.8639,79.2081,3243095.9921061,0
+APA.US,D,20120125,000000,79.0297,81.0415,77.6332,80.9276,4511969.6906778,0
+APA.US,D,20120126,000000,81.4773,81.8338,78.8842,79.3715,3845969.5071793,0
+APA.US,D,20120127,000000,78.8208,79.8073,78.6672,79.4428,2266529.6825005,0
+APA.US,D,20120130,000000,78.7138,80.1728,77.8234,80.1421,2981869.3453507,0
+APA.US,D,20120131,000000,81.3306,81.4673,79.6875,80.159,3228890.8258593,0
+APA.US,D,20120201,000000,81.2267,81.3891,80.259,80.5878,3689069.5589982,0
+APA.US,D,20120202,000000,80.6938,81.2683,79.8073,80.7007,2874788.4397031,0
+APA.US,D,20120203,000000,82.2498,82.756,81.4387,81.9982,4342778.7905502,0
+APA.US,D,20120206,000000,81.5664,83.5078,80.7799,83.4335,3745778.1576417,0
+APA.US,D,20120207,000000,83.5078,84.8192,82.2161,84.733,4445430.5516119,0
+APA.US,D,20120208,000000,84.7231,85.5601,84.1367,85.2055,3907794.7925703,0
+APA.US,D,20120209,000000,85.5947,87.1429,85.4561,86.4693,3911195.1479306,0
+APA.US,D,20120210,000000,84.9984,85.8354,84.5012,85.2233,3146193.941192,0
+APA.US,D,20120213,000000,86.7308,87.0428,85.7829,86.1137,3331873.7379181,0
+APA.US,D,20120214,000000,86.2672,87.6391,86.2227,86.9982,3958966.7080796,0
+APA.US,D,20120215,000000,87.1527,88.0749,86.6516,87.2934,4378519.8772809,0
+APA.US,D,20120216,000000,87.3766,88.1541,85.3164,87.2409,5381830.6683276,0
+APA.US,D,20120217,000000,88.9069,89.3378,87.7638,88.7157,5384308.2431654,0
+APA.US,D,20120221,000000,89.097,89.8063,88.4067,89.1585,3363201.83377,0
+APA.US,D,20120222,000000,89.9776,90.8027,89.2576,89.2843,3922264.475772,0
+APA.US,D,20120223,000000,89.6726,89.9677,88.1066,89.1248,2973015.0946055,0
+APA.US,D,20120224,000000,89.6726,90.8592,89.4368,90.4481,2968106.3868379,0
+APA.US,D,20120227,000000,89.8667,90.1846,88.5394,89.2109,2891907.3308815,0
+APA.US,D,20120228,000000,89.625,90.249,88.3799,88.8386,2802865.0681145,0
+APA.US,D,20120229,000000,89.106,89.5636,87.2141,87.5004,3494033.7369978,0
+APA.US,D,20120301,000000,87.8134,88.6187,87.6321,88.4572,3129338.5573618,0
+APA.US,D,20120302,000000,88.4424,88.583,86.1137,86.2841,2933196.20642,0
+APA.US,D,20120305,000000,85.9671,86.7566,84.9162,86.6793,3469114.6244675,0
+APA.US,D,20120306,000000,84.8757,85.5234,83.0977,83.7454,4757319.2624938,0
+APA.US,D,20120307,000000,84.1447,86.2752,83.7534,85.6383,3480145.5872544,0
+APA.US,D,20120308,000000,86.5397,87.4836,85.6799,87.1429,2346592.5032918,0
+APA.US,D,20120309,000000,87.4033,88.1541,86.61,87.0992,2777302.8361173,0
+APA.US,D,20120312,000000,86.9537,87.0834,85.3422,86.2415,2907615.8015022,0
+APA.US,D,20120313,000000,86.7486,87.7015,85.7413,87.5945,2978264.0398307,0
+APA.US,D,20120314,000000,87.3578,87.8223,86.3524,86.7308,2520836.4849449,0
+APA.US,D,20120315,000000,86.9735,87.4202,85.7829,86.7159,2817807.2472511,0
+APA.US,D,20120316,000000,87.0428,88.7622,86.8001,88.3265,3605589.2195329,0
+APA.US,D,20120319,000000,87.4925,88.4256,87.0428,88.0303,2890381.8151601,0
+APA.US,D,20120320,000000,86.8745,87.0507,85.3867,85.6205,3422348.63259,0
+APA.US,D,20120321,000000,85.8779,85.9929,83.7534,83.8841,4661947.7753345,0
+APA.US,D,20120322,000000,82.9808,83.3255,81.4773,81.7943,4592612.0257139,0
+APA.US,D,20120323,000000,82.1468,83.3909,81.2851,82.4856,3676614.0411598,0
+APA.US,D,20120326,000000,83.4414,83.6147,81.3009,81.9062,4568389.5418054,0
+APA.US,D,20120327,000000,82.2161,82.8224,81.4872,82.1855,3315097.1034105,0
+APA.US,D,20120328,000000,81.8011,82.0785,79.8499,80.2392,3887406.7949025,0
+APA.US,D,20120329,000000,79.7013,80.361,78.7465,80.1015,3756365.903088,0
+APA.US,D,20120330,000000,80.7562,81.6357,80.3422,81.4258,2946515.9475922,0
+APA.US,D,20120402,000000,81.3891,82.7976,80.8146,81.8507,3119138.5008877,0
+APA.US,D,20120403,000000,81.5327,81.824,79.8083,80.4422,3511313.1556413,0
+APA.US,D,20120404,000000,79.4507,79.5963,78.2265,79.0724,3801295.420381,0
+APA.US,D,20120405,000000,78.6494,79.5102,77.5688,77.7154,3513989.6229988,0
+APA.US,D,20120409,000000,76.4367,77.244,75.8523,76.6734,2619752.7012225,0
+APA.US,D,20120410,000000,76.4447,76.8725,75.4096,75.7959,2947159.0670591,0
+APA.US,D,20120411,000000,76.7715,76.8923,75.1075,75.2372,3032183.0951663,0
+APA.US,D,20120412,000000,75.5918,77.1538,75.0183,76.9339,2564792.7413806,0
+APA.US,D,20120413,000000,76.7645,76.9092,75.6424,75.9187,3082973.3793437,0
+APA.US,D,20120416,000000,76.3317,76.7586,74.4131,74.7974,3653411.2600169,0
+APA.US,D,20120417,000000,75.5453,76.8111,75.3115,76.6496,2837100.8312579,0
+APA.US,D,20120418,000000,76.2594,76.5595,74.53,74.8192,3459422.4001626,0
+APA.US,D,20120419,000000,75.6245,75.992,74.328,74.8064,3427159.408508,0
+APA.US,D,20120420,000000,75.6424,76.2267,74.2705,74.2883,2850897.1067917,0
+APA.US,D,20120423,000000,73.5782,74.3102,72.9967,73.8743,3812738.3027009,0
+APA.US,D,20120424,000000,74.0289,74.5161,73.2968,74.115,3078061.6427558,0
+APA.US,D,20120425,000000,74.8846,75.8711,74.6528,75.8305,3733113.6512167,0
+APA.US,D,20120426,000000,75.3442,77.0141,75.163,76.9824,3514305.6298954,0
+APA.US,D,20120427,000000,77.0874,77.3826,76.6417,77.0795,2753445.8298336,0
+APA.US,D,20120430,000000,76.9507,78.0403,76.7081,77.9165,2690357.5264629,0
+APA.US,D,20120501,000000,78.2711,79.7508,77.8026,79.4022,3951199.8037487,0
+APA.US,D,20120502,000000,78.6821,78.9525,77.3915,77.5916,3636102.5627791,0
+APA.US,D,20120503,000000,76.091,76.3653,74.2795,74.6875,5806299.6125434,0
+APA.US,D,20120504,000000,73.6881,73.7584,72.1578,72.3282,5433541.7138138,0
+APA.US,D,20120507,000000,72.4124,72.5648,70.5899,71.3397,5027036.7015829,0
+APA.US,D,20120508,000000,70.8008,71.2336,69.2368,71.1306,5413891.7386425,0
+APA.US,D,20120509,000000,69.9173,71.3862,69.2368,70.7919,4486849.6664145,0
+APA.US,D,20120510,000000,71.8389,72.6332,71.0118,71.3644,3885196.7658396,0
+APA.US,D,20120511,000000,70.5602,72.2222,70.364,70.8702,2781143.379998,0
+APA.US,D,20120514,000000,70.0847,70.1986,68.9417,69.0734,4975866.805287,0
+APA.US,D,20120515,000000,69.0398,69.3161,66.8964,67.0123,4376484.5101769,0
+APA.US,D,20120516,000000,66.5953,69.0734,66.5953,66.6933,4647660.8309451,0
+APA.US,D,20120517,000000,66.7775,67.8948,66.2962,66.3308,3319826.1011859,0
+APA.US,D,20120518,000000,66.7002,67.0984,65.0827,65.3948,4341018.0364681,0
+APA.US,D,20120521,000000,65.6246,67.2212,65.1659,67.1807,3108112.5861343,0
+APA.US,D,20120522,000000,67.3361,68.4811,66.6121,67.1073,4465542.926651,0
+APA.US,D,20120523,000000,66.41,67.3193,65.2898,67.3193,5225530.4265254,0
+APA.US,D,20120524,000000,67.9027,67.9512,66.0197,66.6685,3704554.9065386,0
+APA.US,D,20120525,000000,66.7408,67.3975,66.7408,66.9033,2468898.2779515,0
+APA.US,D,20120529,000000,67.7086,68.7158,67.2619,68.2513,3672130.3778122,0
+APA.US,D,20120530,000000,67.1984,67.3975,65.5255,66.2238,3416810.9398493,0
+APA.US,D,20120531,000000,66.1426,66.7349,64.4815,66.0921,4352841.5405133,0
+APA.US,D,20120601,000000,63.8347,65.7444,63.6317,64.4578,5218378.3726738,0
+APA.US,D,20120604,000000,64.2745,65.0679,63.29,64.6123,4026021.7561685,0
+APA.US,D,20120605,000000,64.3617,66.1426,64.0745,65.9069,3353609.5605283,0
+APA.US,D,20120606,000000,66.6785,67.8948,66.6121,67.8868,3918274.5100998,0
+APA.US,D,20120607,000000,68.91,69.4151,67.6382,67.7986,4296414.6221388,0
+APA.US,D,20120608,000000,67.1162,67.448,66.206,67.3846,3868004.1733723,0
+APA.US,D,20120611,000000,68.3999,68.8387,66.3932,66.4586,2812829.8862279,0
+APA.US,D,20120612,000000,66.9033,67.865,66.5141,67.6303,3112228.7526438,0
+APA.US,D,20120613,000000,67.3004,68.3018,66.8577,67.3846,3127693.9080501,0
+APA.US,D,20120614,000000,67.5957,70.5987,67.5402,69.8539,7702971.9963589,0
+APA.US,D,20120615,000000,70.3571,71.3495,69.4964,71.304,8115162.1039086,0
+APA.US,D,20120618,000000,70.7374,70.7533,69.0308,69.33,4819657.4280876,0
+APA.US,D,20120619,000000,69.6984,70.1807,69.0734,69.4151,4578553.2524384,0
+APA.US,D,20120620,000000,69.4874,69.6905,67.8473,68.4415,4105993.7123569,0
+APA.US,D,20120621,000000,68.6178,68.6178,65.8752,66.0514,5210275.2693122,0
+APA.US,D,20120622,000000,66.4338,67.133,65.5166,66.8012,6981912.9115622,0
+APA.US,D,20120625,000000,65.4987,66.4259,65.054,66.2,4844144.4289511,0
+APA.US,D,20120626,000000,66.3615,67.7828,65.6246,66.9281,3766983.9367352,0
+APA.US,D,20120627,000000,67.5085,69.2507,67.4055,69.0229,3392087.6910184,0
+APA.US,D,20120628,000000,68.3177,69.4151,67.8136,69.22,3821267.4600891,0
+APA.US,D,20120629,000000,71.1802,71.411,70.1204,71.3793,5037153.9703077,0
+APA.US,D,20120702,000000,71.0702,72.0558,70.0203,70.893,3193844.3485371,0
+APA.US,D,20120703,000000,71.3248,73.2582,71.2198,73.2503,3146133.36479,0
+APA.US,D,20120705,000000,72.8878,73.0403,71.2842,71.3822,3699314.0381671,0
+APA.US,D,20120706,000000,70.3491,70.3571,68.7862,69.4637,3570871.8739944,0
+APA.US,D,20120709,000000,69.4151,69.8797,68.489,69.3656,2551361.9434716,0
+APA.US,D,20120710,000000,69.9173,70.1045,67.552,67.9572,3464537.0676969,0
+APA.US,D,20120711,000000,68.282,69.3459,68.073,68.382,3589743.4424012,0
+APA.US,D,20120712,000000,67.5183,67.6649,66.4348,67.1845,4895271.9217656,0
+APA.US,D,20120713,000000,67.552,68.1533,67.137,67.877,2849597.7429709,0
+APA.US,D,20120716,000000,67.552,67.7521,66.4922,67.7046,5035553.7436908,0
+APA.US,D,20120717,000000,68.1206,69.951,67.3639,69.7886,4235449.5216548,0
+APA.US,D,20120718,000000,69.4637,70.2056,69.1775,69.5825,3167627.8913993,0
+APA.US,D,20120719,000000,69.8718,71.2515,69.7331,70.7305,3997767.9127132,0
+APA.US,D,20120720,000000,69.6222,70.0312,68.9734,69.2359,4682935.4793812,0
+APA.US,D,20120723,000000,67.4332,68.5732,67.3143,68.29,4033236.4056354,0
+APA.US,D,20120724,000000,68.4465,68.8199,66.3625,67.2717,2888319.1886753,0
+APA.US,D,20120725,000000,67.9165,68.29,67.0845,68.0057,3185838.1674187,0
+APA.US,D,20120726,000000,69.1775,69.4786,68.3068,69.3002,3241788.5514316,0
+APA.US,D,20120727,000000,69.6479,71.4644,69.4141,71.2605,2798282.4633104,0
+APA.US,D,20120730,000000,71.3595,71.6348,70.7721,71.2931,2809362.8968256,0
+APA.US,D,20120731,000000,70.9672,71.2931,69.8926,70.0788,3714114.8723659,0
+APA.US,D,20120801,000000,70.5622,70.8375,69.3904,70.6859,4118122.1176249,0
+APA.US,D,20120802,000000,67.1113,68.2117,66.3862,67.2014,6517692.7228094,0
+APA.US,D,20120803,000000,68.7615,69.1685,67.9007,69.0476,4372578.3418607,0
+APA.US,D,20120806,000000,69.4231,70.372,69.33,69.9985,3261549.5833397,0
+APA.US,D,20120807,000000,70.464,71.9399,70.4225,71.6348,3364295.2378243,0
+APA.US,D,20120808,000000,71.4307,72.6917,71.2298,71.8795,2728178.4029923,0
+APA.US,D,20120809,000000,71.617,72.6382,71.2605,72.0181,2624072.808285,0
+APA.US,D,20120810,000000,71.5526,71.6903,70.4066,71.4971,2843931.8301793,0
+APA.US,D,20120813,000000,71.3595,72.4579,71.3149,71.5774,2458455.9158698,0
+APA.US,D,20120814,000000,72.0181,72.1697,71.3892,71.6506,1664860.6282186,0
+APA.US,D,20120815,000000,71.8141,71.83,71.0069,71.3892,1579268.19154,0
+APA.US,D,20120816,000000,71.6428,72.449,71.2673,72.1251,2712543.6336606,0
+APA.US,D,20120817,000000,72.3162,72.5718,71.8369,72.4738,2258618.4044117,0
+APA.US,D,20120820,000000,72.1697,73.1562,72.0449,72.4738,3029907.4416682,0
+APA.US,D,20120821,000000,72.6649,72.9443,71.6992,71.9309,2926043.1429617,0
+APA.US,D,20120822,000000,71.6269,72.4341,71.2931,72.1786,2126576.9923592,0
+APA.US,D,20120823,000000,72.0993,72.3698,71.1495,71.2446,1890703.5890145,0
+APA.US,D,20120824,000000,71.0811,71.407,70.2828,71.205,2599899.7951047,0
+APA.US,D,20120827,000000,71.2605,71.9993,70.8276,71.1495,1914461.6538416,0
+APA.US,D,20120828,000000,70.787,71.1158,70.2382,70.8118,3437710.8081132,0
+APA.US,D,20120829,000000,70.7641,70.896,70.3016,70.4155,1703806.20661,0
+APA.US,D,20120830,000000,69.8926,70.0312,68.8545,69.2428,2622649.2628402,0
+APA.US,D,20120831,000000,69.7331,70.7949,69.4488,69.7787,3047417.0506387,0
+APA.US,D,20120904,000000,69.8995,69.9331,68.3543,68.6564,3490907.9946595,0
+APA.US,D,20120905,000000,68.7307,68.9586,68.1344,68.7376,3171783.43257,0
+APA.US,D,20120906,000000,69.4874,71.2763,69.3646,70.4304,3051859.3201118,0
+APA.US,D,20120907,000000,70.8038,73.1661,70.8038,73.1562,4178610.6837473,0
+APA.US,D,20120910,000000,73.2226,73.7198,72.7501,72.8948,2568605.0162739,0
+APA.US,D,20120911,000000,73.1899,73.6029,72.8313,73.067,2884632.1050127,0
+APA.US,D,20120912,000000,73.3444,73.6614,72.6917,73.6524,2329245.4409995,0
+APA.US,D,20120913,000000,73.8248,75.9712,73.2424,75.257,3745016.914191,0
+APA.US,D,20120914,000000,75.8345,77.2033,74.8737,75.257,4742285.2091476,0
+APA.US,D,20120917,000000,75.1986,76.2891,74.7539,74.9451,3800264.6119419,0
+APA.US,D,20120918,000000,74.7915,75.0461,73.1741,73.7673,3276360.5136055,0
+APA.US,D,20120919,000000,73.6446,73.8317,71.9993,72.5966,5076249.9800973,0
+APA.US,D,20120920,000000,71.7893,72.9948,71.3892,72.5639,4422154.0691798,0
+APA.US,D,20120921,000000,73.0265,73.2324,71.8537,72.0915,4598360.7262547,0
+APA.US,D,20120924,000000,71.9498,71.9498,70.5622,70.7563,3811794.3204378,0
+APA.US,D,20120925,000000,71.0147,71.4387,69.3379,69.3993,3537509.4206452,0
+APA.US,D,20120926,000000,68.9407,69.9817,68.7615,69.3646,3801492.2936872,0
+APA.US,D,20120927,000000,69.9421,70.9821,69.6737,70.6671,2886126.3229263,0
+APA.US,D,20120928,000000,70.5394,71.1336,69.639,70.365,3186481.2868855,0
+APA.US,D,20121001,000000,70.7563,71.1743,70.055,70.3184,2876437.1274416,0
+APA.US,D,20121002,000000,70.781,70.9494,70.063,70.4304,3204232.1918571,0
+APA.US,D,20121003,000000,70.4304,70.5919,69.536,70.3898,4539059.4576097,0
+APA.US,D,20121004,000000,70.7493,70.9494,69.8143,70.4066,3149579.1524517,0
+APA.US,D,20121005,000000,70.7146,70.9355,69.536,69.8926,2398242.9723761,0
+APA.US,D,20121008,000000,69.3379,70.4383,69.1853,70.3333,2201136.4470372,0
+APA.US,D,20121009,000000,70.475,71.1386,69.9283,70.7523,2311357.229517,0
+APA.US,D,20121010,000000,70.6007,71.0811,69.4786,69.5508,2817783.0166903,0
+APA.US,D,20121011,000000,70.2284,70.781,69.9331,69.9599,2375474.3221134,0
+APA.US,D,20121012,000000,69.7489,70.365,68.9586,69.4399,2921565.5372542,0
+APA.US,D,20121015,000000,69.227,69.6915,68.9179,69.5291,3895015.1909817,0
+APA.US,D,20121016,000000,69.9817,71.1396,69.8926,70.8731,2726085.4883065,0
+APA.US,D,20121017,000000,71.2515,72.3074,70.6512,72.2043,3528422.9603594,0
+APA.US,D,20121018,000000,71.8062,72.6322,71.5368,72.3341,3299941.8972605,0
+APA.US,D,20121019,000000,72.343,72.4906,70.6969,70.8246,3303123.1679672,0
+APA.US,D,20121022,000000,70.6651,70.7781,68.9754,69.736,3633651.2377153,0
+APA.US,D,20121023,000000,68.4474,68.5287,67.4411,67.7789,3477437.8220893,0
+APA.US,D,20121024,000000,68.2018,68.4652,66.9776,67.0598,3455539.4528006,0
+APA.US,D,20121025,000000,67.7521,67.7947,66.6933,67.5173,2911514.9025714,0
+APA.US,D,20121026,000000,67.5342,67.7521,66.8132,67.1499,2935466.8118847,0
+APA.US,D,20121031,000000,66.9281,67.6075,64.951,67.4411,3482325.3281163,0
+APA.US,D,20121101,000000,67.3866,67.877,66.1059,66.7339,5382174.9442117,0
+APA.US,D,20121102,000000,67.2391,67.4312,66.0247,66.2228,3037900.4978995,0
+APA.US,D,20121105,000000,66.1386,66.2605,65.3968,66.0009,2639483.4449296,0
+APA.US,D,20121106,000000,66.3199,67.5897,66.2674,67.5263,4426293.4566434,0
+APA.US,D,20121107,000000,66.6933,66.8587,65.0778,65.1372,4712305.9478448,0
+APA.US,D,20121108,000000,65.2413,65.6978,64.3211,64.3211,3314037.0163771,0
+APA.US,D,20121109,000000,63.8654,64.646,63.4307,64.0536,5245026.9414785,0
+APA.US,D,20121112,000000,64.2974,64.3993,63.6109,64.0596,2326445.8016248,0
+APA.US,D,20121113,000000,63.5941,64.33,63.0156,63.0592,3356538.4295604,0
+APA.US,D,20121114,000000,63.6446,64.0913,62.1113,62.2302,4295165.7386528,0
+APA.US,D,20121115,000000,62.1589,62.9155,61.5556,61.6785,4867780.3313678,0
+APA.US,D,20121116,000000,62.0212,62.1499,60.7415,61.3942,6612479.6476905,0
+APA.US,D,20121119,000000,62.2302,62.8631,61.8666,62.8631,4246605.6756723,0
+APA.US,D,20121120,000000,62.7878,63.0087,61.6141,61.8013,4188968.2388663,0
+APA.US,D,20121121,000000,61.8013,62.2371,61.4616,62.2114,3606409.0201719,0
+APA.US,D,20121123,000000,62.462,62.8958,62.2658,62.8958,1890290.6598747,0
+APA.US,D,20121126,000000,62.3064,62.5521,61.8151,62.356,4990831.195771,0
+APA.US,D,20121127,000000,62.1499,63.392,62.1044,62.9681,4468616.169441,0
+APA.US,D,20121128,000000,62.3798,63.3108,62.0797,63.2662,3373422.0823781,0
+APA.US,D,20121129,000000,63.8229,63.8229,62.5837,62.7531,2801918.0570314,0
+APA.US,D,20121130,000000,62.7323,63.2662,62.4303,62.8552,3574444.8721,0
+APA.US,D,20121203,000000,63.3652,63.5564,62.2302,62.2569,3229114.9585463,0
+APA.US,D,20121204,000000,62.1331,62.3471,61.6617,62.1757,3046320.6177643,0
+APA.US,D,20121205,000000,62.4392,63.7248,62.3798,63.3752,4168293.5128962,0
+APA.US,D,20121206,000000,63.0245,63.1474,61.8151,62.2658,4391558.947791,0
+APA.US,D,20121207,000000,62.4708,62.7234,62.0548,62.3798,3003279.0649973,0
+APA.US,D,20121210,000000,61.7032,61.9311,60.9069,61.207,4978464.523322,0
+APA.US,D,20121211,000000,61.4764,62.2569,61.3942,62.2499,4965254.8292799,0
+APA.US,D,20121212,000000,62.6917,64.0091,62.5907,63.4396,5898254.5906354,0
+APA.US,D,20121213,000000,63.0731,63.9051,62.5342,63.1058,3921618.327485,0
+APA.US,D,20121214,000000,62.7443,63.1801,62.6076,62.7968,2923021.3901133,0
+APA.US,D,20121217,000000,63.0334,63.4079,62.6996,63.1543,2727641.2922288,0
+APA.US,D,20121218,000000,63.2128,65.4948,63.0731,65.3561,5375389.3775916,0
+APA.US,D,20121219,000000,65.269,66.0168,65.1045,65.1284,4872943.4600234,0
+APA.US,D,20121220,000000,65.3561,65.6196,64.6222,65.1996,3799957.6915056,0
+APA.US,D,20121221,000000,64.118,65.2254,63.6852,65.2254,4890979.0740839,0
+APA.US,D,20121224,000000,64.7044,64.8213,64.0755,64.1507,1671300.9093477,0
+APA.US,D,20121226,000000,64.535,64.6866,63.7248,63.7902,2184490.0517938,0
+APA.US,D,20121227,000000,63.7585,63.9843,62.9155,63.7902,2605767.6292359,0
+APA.US,D,20121228,000000,63.2474,63.4891,62.7968,62.8215,2693270.2417878,0
+APA.US,D,20121231,000000,62.5075,64.0348,62.3639,64.0021,3017474.1351771,0
+APA.US,D,20130102,000000,65.2254,65.8375,64.8431,65.8296,4254759.2593688,0
+APA.US,D,20130103,000000,65.7146,67.2162,65.2591,66.7082,3796185.8008803,0
+APA.US,D,20130104,000000,67.0231,68.2563,66.7844,67.8343,3795922.293532,0
+APA.US,D,20130107,000000,66.6933,66.8498,65.3215,65.5107,5781064.4931164,0
+APA.US,D,20130108,000000,65.3908,65.4275,64.7351,65.1501,3337609.3135717,0
+APA.US,D,20130109,000000,65.5751,65.6434,64.6123,64.8985,3109283.7299044,0
+APA.US,D,20130110,000000,65.3908,65.8128,64.9668,65.8038,2777552.2089717,0
+APA.US,D,20130111,000000,65.6899,65.886,65.1838,65.6899,2382184.1682311,0
+APA.US,D,20130114,000000,65.5196,65.9504,65.1591,65.4948,1776625.0993401,0
+APA.US,D,20130115,000000,65.0699,65.5849,64.6687,65.5532,2362492.7991852,0
+APA.US,D,20130116,000000,65.3818,66.0168,65.1759,65.9029,2583173.6409321,0
+APA.US,D,20130117,000000,66.1476,66.62,65.6889,66.4407,2648343.7533149,0
+APA.US,D,20130118,000000,66.5299,66.9993,66.3842,66.8517,3657494.1095052,0
+APA.US,D,20130122,000000,66.826,67.4867,66.1059,67.4718,3334341.216689,0
+APA.US,D,20130123,000000,67.3658,67.7739,66.9538,67.0459,2777940.9075506,0
+APA.US,D,20130124,000000,67.1291,68.4445,67.1023,68.0107,4216451.7524106,0
+APA.US,D,20130125,000000,68.2306,69.0219,68.2216,68.7525,4142853.4433093,0
+APA.US,D,20130128,000000,69.0011,69.0011,67.8958,68.4108,2992241.0349635,0
+APA.US,D,20130129,000000,68.4108,69.9203,68.2791,69.7589,4545096.9056663,0
+APA.US,D,20130130,000000,69.7826,70.5542,68.802,68.9249,4044825.6809264,0
+APA.US,D,20130131,000000,68.7376,68.9734,68.2216,68.4355,3601427.620722,0
+APA.US,D,20130201,000000,69.122,69.8668,68.5247,69.745,4089056.5503842,0
+APA.US,D,20130204,000000,69.2517,69.2844,68.1087,68.2791,3790740.9919557,0
+APA.US,D,20130205,000000,68.5901,69.955,68.5504,69.642,3528105.943856,0
+APA.US,D,20130206,000000,69.0813,69.5766,68.7139,69.3746,2757770.9849297,0
+APA.US,D,20130207,000000,69.531,69.531,68.2394,68.4197,3163514.7537099,0
+APA.US,D,20130208,000000,68.7376,69.5945,68.7218,69.1616,2670444.0439433,0
+APA.US,D,20130211,000000,69.2943,69.8351,68.4108,68.4782,2701707.5249665,0
+APA.US,D,20130212,000000,68.6812,68.9833,68.0859,68.7773,3348478.7392869,0
+APA.US,D,20130213,000000,68.7773,68.9833,68.388,68.9001,3878433.410567,0
+APA.US,D,20130214,000000,68.4029,68.6316,65.4532,65.6354,10593308.379218,0
+APA.US,D,20130215,000000,65.4265,65.4948,62.5917,62.7898,13255929.990461,0
+APA.US,D,20130219,000000,62.7809,63.2068,62.3134,63.1573,7165767.3393775,0
+APA.US,D,20130220,000000,63.0909,63.1236,61.6131,61.6685,7231916.7702579,0
+APA.US,D,20130221,000000,61.4408,61.8013,60.8524,61.3684,5592447.7505046,0
+APA.US,D,20130222,000000,61.621,61.9726,61.0951,61.6052,3652318.8655691,0
+APA.US,D,20130225,000000,62.1272,62.1272,59.8471,59.8471,4863243.1588651,0
+APA.US,D,20130226,000000,60.2086,60.6147,59.333,60.1006,5125257.2988452,0
+APA.US,D,20130227,000000,59.9283,61.1119,59.9283,60.7722,4837678.9076544,0
+APA.US,D,20130228,000000,60.6731,61.1119,60.3393,60.683,4294026.902297,0
+APA.US,D,20130301,000000,60.1006,60.5602,59.4469,60.2561,4643745.5761687,0
+APA.US,D,20130304,000000,60.0154,60.3393,58.9913,59.4221,5543519.1810792,0
+APA.US,D,20130305,000000,59.7976,60.0065,59.4143,59.5222,4045580.8667369,0
+APA.US,D,20130306,000000,59.954,60.274,59.6549,60.0917,3796188.8297004,0
+APA.US,D,20130307,000000,60.8792,62.4877,60.6563,61.8062,6633753.0704329,0
+APA.US,D,20130308,000000,62.14,62.2371,61.621,61.8062,3053457.5275154,0
+APA.US,D,20130311,000000,61.63,61.8756,60.8792,61.6933,3341666.9228927,0
+APA.US,D,20130312,000000,61.7132,61.9895,61.4091,61.5001,2802811.5589595,0
+APA.US,D,20130313,000000,61.4249,61.7676,61.3357,61.5091,2372832.1813837,0
+APA.US,D,20130314,000000,61.6448,62.0865,61.4665,61.6685,3241371.5838652,0
+APA.US,D,20130315,000000,61.3853,62.2916,61.0336,61.8301,5710398.0818674,0
+APA.US,D,20130318,000000,61.0178,62.3728,61.0099,61.8666,4018787.9241743,0
+APA.US,D,20130319,000000,61.9133,62.0212,60.5741,60.9999,3470780.4755199,0
+APA.US,D,20130320,000000,61.5001,61.7132,60.7455,61.5795,3157279.4227406,0
+APA.US,D,20130321,000000,61.205,61.5458,60.5602,60.582,3532261.4850267,0
+APA.US,D,20130322,000000,60.8524,61.4843,60.6484,60.8455,3608506.9828913,0
+APA.US,D,20130325,000000,60.9911,61.4001,60.6988,60.9752,3435209.0027145,0
+APA.US,D,20130326,000000,61.3199,61.4506,60.7078,60.788,4748912.2675161,0
+APA.US,D,20130327,000000,60.4681,62.0797,60.2006,62.04,5439858.8229259,0
+APA.US,D,20130328,000000,62.04,63.7952,61.9806,63.0444,7375437.4104715,0
+APA.US,D,20130401,000000,63.0819,63.1166,61.8479,62.6769,3372870.8371207,0
+APA.US,D,20130402,000000,62.8066,62.8066,61.9638,62.2302,3141898.0646902,0
+APA.US,D,20130403,000000,62.1113,62.1687,60.788,61.1555,3848760.0600938,0
+APA.US,D,20130404,000000,61.1654,61.8062,60.788,61.2764,2998649.0086784,0
+APA.US,D,20130405,000000,60.5424,61.103,60.1194,60.6216,4169722.1063744,0
+APA.US,D,20130408,000000,60.6216,61.0861,60.4324,60.9831,2665151.6856302,0
+APA.US,D,20130409,000000,60.9514,61.9895,60.4859,61.6775,2887844.6735271,0
+APA.US,D,20130410,000000,61.8914,62.1955,61.4744,61.7924,3071232.6630478,0
+APA.US,D,20130411,000000,62.0063,62.7333,61.8399,62.5184,3644890.1794822,0
+APA.US,D,20130412,000000,62.0548,62.1113,61.2684,61.3526,4495086.0378601,0
+APA.US,D,20130415,000000,60.6633,60.8881,59.3082,59.333,4875473.5344097,0
+APA.US,D,20130416,000000,59.954,60.4582,57.6174,58.8674,6851528.2641016,0
+APA.US,D,20130417,000000,58.3356,58.8269,57.6848,58.3782,6184200.4477948,0
+APA.US,D,20130418,000000,57.4947,58.2138,57.2292,58.0216,5899704.3858543,0
+APA.US,D,20130419,000000,58.3782,58.4178,56.1813,56.4041,6904884.9685064,0
+APA.US,D,20130422,000000,56.632,56.9033,55.6435,56.7052,3921677.8942802,0
+APA.US,D,20130423,000000,56.942,57.982,56.6726,57.7294,4306536.9388971,0
+APA.US,D,20130424,000000,57.8622,58.5763,57.778,58.4504,3856088.7951176,0
+APA.US,D,20130425,000000,58.5663,60.0284,58.2712,59.3855,4514711.7824706,0
+APA.US,D,20130426,000000,59.4578,59.5578,58.4981,59.2161,2571785.2773739,0
+APA.US,D,20130429,000000,59.5093,60.3621,58.7535,59.9402,2651649.2056456,0
+APA.US,D,20130430,000000,60.2621,60.5801,59.3281,60.5324,4073899.3250209,0
+APA.US,D,20130501,000000,60.1799,60.5324,59.4251,60.1551,4001613.5046275,0
+APA.US,D,20130502,000000,60.372,60.6018,59.4103,60.4661,2919134.4043244,0
+APA.US,D,20130503,000000,60.8782,62.1984,60.8782,61.6458,3163039.228955,0
+APA.US,D,20130506,000000,61.6537,62.5501,61.4606,62.2866,2698865.4821104,0
+APA.US,D,20130507,000000,62.6888,63.5644,62.5214,62.8433,3471007.637027,0
+APA.US,D,20130508,000000,62.9225,63.7694,62.352,63.711,4519198.4746385,0
+APA.US,D,20130509,000000,64.3271,67.0618,64.3271,66.7497,11922249.637918,0
+APA.US,D,20130510,000000,66.4239,68.3405,66.0534,68.2731,7111474.7295634,0
+APA.US,D,20130513,000000,67.0548,68.4138,67.0548,68.2335,5724316.5198117,0
+APA.US,D,20130514,000000,68.3405,68.6604,67.6837,68.0285,4298413.6434016,0
+APA.US,D,20130515,000000,67.7858,67.8501,66.2416,67.0935,4031446.372959,0
+APA.US,D,20130516,000000,67.1023,67.138,66.2664,66.2733,3698029.8184467,0
+APA.US,D,20130517,000000,66.3912,66.9301,65.9979,66.6111,5346693.3264024,0
+APA.US,D,20130520,000000,66.6111,68.9882,66.5546,68.8892,5772074.9550738,0
+APA.US,D,20130521,000000,68.7912,69.5301,68.5614,69.119,3914360.2649302,0
+APA.US,D,20130522,000000,69.0943,70.0688,68.1037,68.3068,4835186.188716,0
+APA.US,D,20130523,000000,66.5873,67.0845,66.1535,67.0618,5968557.543473,0
+APA.US,D,20130524,000000,66.7339,67.0697,66.3437,66.9063,2286029.2262737,0
+APA.US,D,20130528,000000,67.7679,68.1691,66.7012,67.5075,3728508.8350652,0
+APA.US,D,20130529,000000,66.9459,69.7579,66.8092,69.0626,5040009.1380508,0
+APA.US,D,20130530,000000,68.7485,69.7657,68.0949,69.4399,4375710.1418392,0
+APA.US,D,20130531,000000,69.1536,69.8806,67.2589,67.2896,4729998.2956279,0
+APA.US,D,20130603,000000,67.7679,69.3002,67.2807,69.2923,6596611.6592114,0
+APA.US,D,20130604,000000,68.9299,69.5756,68.4138,69.1111,3232605.1689028,0
+APA.US,D,20130605,000000,69.632,70.7166,69.3824,69.4329,5587225.0550537,0
+APA.US,D,20130606,000000,69.641,70.3471,69.0051,70.2996,4321073.2561409,0
+APA.US,D,20130607,000000,70.2551,70.5482,69.3072,69.4241,4903680.9359568,0
+APA.US,D,20130610,000000,69.5835,70.3165,69.1279,70.1452,4653982.9880906,0
+APA.US,D,20130611,000000,69.3002,69.5835,68.9467,69.1507,4651060.1766987,0
+APA.US,D,20130612,000000,69.641,69.9371,69.0358,69.1933,6258107.6965458,0
+APA.US,D,20130613,000000,68.9387,69.8421,68.7406,69.744,3089338.9495772,0
+APA.US,D,20130614,000000,70.0015,70.1452,69.226,69.5508,3068719.7519754,0
+APA.US,D,20130617,000000,69.9193,71.2168,69.8836,70.89,4115378.0066186,0
+APA.US,D,20130618,000000,70.8305,71.7487,70.6771,71.3793,3640749.7824119,0
+APA.US,D,20130619,000000,71.4704,71.7487,70.9305,70.9305,4157911.7272162,0
+APA.US,D,20130620,000000,70.1452,70.3403,68.9882,69.5835,5973682.3070741,0
+APA.US,D,20130621,000000,70.1005,70.1789,69.1933,69.6757,6074718.6974183,0
+APA.US,D,20130624,000000,68.5941,69.0457,66.9122,67.3331,5608003.7705139,0
+APA.US,D,20130625,000000,67.8987,68.1037,67.4273,67.7096,3841866.4655569,0
+APA.US,D,20130626,000000,68.1761,68.489,67.8828,68.1424,2955500.4376014,0
+APA.US,D,20130627,000000,68.4564,69.0051,68.2493,68.8724,3182682.1368794,0
+APA.US,D,20130628,000000,68.5069,69.3042,68.2503,68.6861,3995829.4678523,0
+APA.US,D,20130701,000000,68.9972,69.0863,68.0285,68.2493,5762309.02948,0
+APA.US,D,20130702,000000,68.1929,69.0943,66.7497,67.2906,6188637.6692343,0
+APA.US,D,20130703,000000,66.9983,67.1291,65.1372,65.7355,6462354.1604558,0
+APA.US,D,20130705,000000,66.9983,68.0127,66.5953,67.3252,6227845.7453673,0
+APA.US,D,20130708,000000,67.6125,67.9056,66.627,66.7339,3979807.0095484,0
+APA.US,D,20130709,000000,67.0776,67.3431,66.1624,66.7408,4587890.0951854,0
+APA.US,D,20130710,000000,66.6943,66.718,65.6464,65.8157,5676094.6750752,0
+APA.US,D,20130711,000000,66.3278,67.138,65.6067,66.9301,5722044.9047403,0
+APA.US,D,20130712,000000,66.8349,67.661,66.7339,67.5223,2794798.3105941,0
+APA.US,D,20130715,000000,67.5075,68.1691,67.2906,67.979,3336119.1340849,0
+APA.US,D,20130716,000000,67.972,68.1839,66.7339,67.2123,3455692.9130187,0
+APA.US,D,20130717,000000,67.2351,67.6125,67.0251,67.6035,3373337.2754154,0
+APA.US,D,20130718,000000,67.7679,68.7288,67.7343,68.6634,3566685.0350161,0
+APA.US,D,20130719,000000,70.0153,70.1511,68.9001,69.7974,7277726.6645919,0
+APA.US,D,20130722,000000,69.7321,69.7886,68.7515,68.909,3834233.8389168,0
+APA.US,D,20130723,000000,68.9001,69.115,68.4167,68.6376,2334311.6474122,0
+APA.US,D,20130724,000000,68.4237,68.6307,67.2341,67.7679,2798414.7217878,0
+APA.US,D,20130725,000000,67.7928,68.4237,67.2658,67.98,2660661.9646423,0
+APA.US,D,20130726,000000,67.5857,67.6847,67.1291,67.3946,2289877.8470081,0
+APA.US,D,20130729,000000,67.1845,67.2797,66.1069,66.6497,2993302.1316036,0
+APA.US,D,20130730,000000,66.5259,66.5685,65.6969,66.1822,2841187.719173,0
+APA.US,D,20130731,000000,66.3417,67.3074,65.9098,65.9098,3695801.6164633,0
+APA.US,D,20130801,000000,67.2262,67.6214,66.1336,67.0845,3561061.5257058,0
+APA.US,D,20130802,000000,66.7319,67.5857,66.4357,67.3519,4679098.9739272,0
+APA.US,D,20130805,000000,67.3252,67.7491,66.9043,67.6035,2968367.8749727,0
+APA.US,D,20130806,000000,67.5857,67.7491,67.036,67.562,4021025.212618,0
+APA.US,D,20130807,000000,67.5392,67.7928,66.8122,67.2975,3955279.624417,0
+APA.US,D,20130808,000000,67.3519,68.5891,67.2797,68.3177,2839294.7066135,0
+APA.US,D,20130809,000000,68.2038,68.5891,67.661,68.3335,2246599.036667,0
+APA.US,D,20130812,000000,67.8165,68.4762,67.6769,67.9225,1666985.8503186,0
+APA.US,D,20130813,000000,68.0632,68.1701,67.4639,67.7679,2236789.6979852,0
+APA.US,D,20130814,000000,67.6847,67.8086,66.298,66.3149,4078644.4765033,0
+APA.US,D,20130815,000000,65.9861,66.0504,65.3413,65.9257,3217109.7252954,0
+APA.US,D,20130816,000000,65.7464,65.8553,64.7421,64.8768,4204713.0553281,0
+APA.US,D,20130819,000000,64.4063,64.4301,61.8251,61.9043,8247287.3133172,0
+APA.US,D,20130820,000000,62.2569,63.2335,61.6547,62.6432,5311215.7470201,0
+APA.US,D,20130821,000000,62.8245,63.9556,62.6679,63.4207,5435914.2895551,0
+APA.US,D,20130822,000000,63.6288,65.162,63.3732,64.8768,2924861.9031245,0
+APA.US,D,20130823,000000,65.1154,65.6424,64.3894,65.5414,3008699.6433612,0
+APA.US,D,20130826,000000,65.6632,66.3635,65.4512,65.4849,2808999.4384141,0
+APA.US,D,20130827,000000,64.2429,65.0719,64.1943,64.534,3506133.8732784,0
+APA.US,D,20130828,000000,64.6529,65.9604,64.5885,65.0233,2895051.2461403,0
+APA.US,D,20130829,000000,64.8034,64.9263,64.4063,64.5885,2115210.8401484,0
+APA.US,D,20130830,000000,69.6984,70.6265,69.115,70.371,16981036.450953,0
+APA.US,D,20130903,000000,71.0435,71.202,69.325,69.637,5527059.5630749,0
+APA.US,D,20130904,000000,69.5706,70.6354,69.4013,70.2412,4468448.574729,0
+APA.US,D,20130905,000000,70.6186,71.2346,70.4363,70.788,4585650.7875283,0
+APA.US,D,20130906,000000,70.788,71.5962,70.477,71.0524,3402087.8453663,0
+APA.US,D,20130909,000000,70.6859,71.4813,70.6414,71.1792,2936532.9565583,0
+APA.US,D,20130910,000000,71.9864,72.0786,71.3307,71.6695,4204663.5846,0
+APA.US,D,20130911,000000,71.1446,71.6438,70.8196,71.4813,3768232.8202212,0
+APA.US,D,20130912,000000,71.5378,71.9726,71.2575,71.618,2842038.8176198,0
+APA.US,D,20130913,000000,71.5219,71.8002,70.985,71.298,2353272.0612085,0
+APA.US,D,20130916,000000,72.0954,72.1667,71.3733,71.4546,3402672.4076446,0
+APA.US,D,20130917,000000,72.1291,72.8838,71.9082,72.4807,4055902.0760148,0
+APA.US,D,20130918,000000,72.3152,73.2414,71.825,73.0383,3175375.6132029,0
+APA.US,D,20130919,000000,73.0967,73.1879,72.3152,72.658,2020419.8768405,0
+APA.US,D,20130920,000000,72.7204,72.7779,71.9508,72.1508,5785708.6839292,0
+APA.US,D,20130923,000000,71.8666,72.1291,71.4546,71.7597,2208972.0046237,0
+APA.US,D,20130924,000000,71.8666,72.1766,71.1029,71.4546,2524891.0654458,0
+APA.US,D,20130925,000000,71.6843,71.9082,71.1208,71.1514,2682859.1775137,0
+APA.US,D,20130926,000000,71.3882,71.4546,70.6582,71.0346,2472031.0875367,0
+APA.US,D,20130927,000000,70.8305,71.3753,70.6859,70.8395,2252297.256873,0
+APA.US,D,20130930,000000,70.1689,70.2976,69.6043,69.9263,2509742.9265427,0
+APA.US,D,20131001,000000,69.6142,71.3228,69.6142,71.0187,3033778.2737499,0
+APA.US,D,20131002,000000,70.6354,71.0099,69.7886,70.6919,3318155.2020999,0
+APA.US,D,20131003,000000,70.6998,71.0099,70.0441,70.3304,2023745.5213052,0
+APA.US,D,20131004,000000,70.2689,71.6943,70.1065,71.4565,2414443.121459,0
+APA.US,D,20131007,000000,70.6671,71.5863,70.3304,71.306,2326097.4873138,0
+APA.US,D,20131008,000000,71.4892,71.825,70.6186,70.7156,3183549.3890334,0
+APA.US,D,20131009,000000,70.9772,71.0277,69.7707,70.57,2632795.8101593,0
+APA.US,D,20131010,000000,71.1446,72.0132,70.995,71.9656,2442177.0174645,0
+APA.US,D,20131011,000000,71.3575,72.5312,71.2901,72.234,2148289.5940153,0
+APA.US,D,20131014,000000,71.6536,73.3662,71.5635,72.7818,1958565.3128553,0
+APA.US,D,20131015,000000,72.6996,73.5792,72.4292,72.8739,3313754.3265016,0
+APA.US,D,20131016,000000,73.0938,74.5281,73.0938,74.1071,3611019.8939636,0
+APA.US,D,20131017,000000,73.9179,74.4449,73.6544,74.3844,2717169.6515528,0
+APA.US,D,20131018,000000,74.7182,75.4433,74.5518,75.1213,3354755.464131,0
+APA.US,D,20131021,000000,74.5766,75.0133,73.1017,73.7465,4322167.669802,0
+APA.US,D,20131022,000000,73.7783,74.5766,73.4335,73.8357,2186697.0520365,0
+APA.US,D,20131023,000000,73.4722,73.7465,72.5104,73.0433,2406933.6668361,0
+APA.US,D,20131024,000000,73.0354,74.2804,72.8244,73.8952,2461335.3141737,0
+APA.US,D,20131025,000000,74.1734,74.5201,73.8952,74.4537,2074112.7802758,0
+APA.US,D,20131028,000000,74.4627,74.6766,74.0823,74.3775,2143305.1657452,0
+APA.US,D,20131029,000000,74.5845,75.0778,74.4181,74.7835,1899955.6247987,0
+APA.US,D,20131030,000000,74.7023,75.056,72.6115,73.2018,2621259.0344164,0
+APA.US,D,20131031,000000,73.3493,74.0576,72.8739,73.0938,2371042.1487073,0
+APA.US,D,20131101,000000,73.1205,73.8357,72.7254,73.4563,2822310.093126,0
+APA.US,D,20131104,000000,73.7465,74.4092,73.4652,74.3715,2153741.4701868,0
+APA.US,D,20131105,000000,74.1556,74.1556,73.2771,73.3662,3070317.959379,0
+APA.US,D,20131106,000000,73.6713,73.9952,72.2142,72.8076,3878950.3291965,0
+APA.US,D,20131107,000000,73.5642,74.9876,72.5421,72.9195,5684726.8123467,0
+APA.US,D,20131108,000000,73.078,74.0041,72.9195,73.9179,3945917.5415026,0
+APA.US,D,20131111,000000,74.0823,74.222,73.6039,73.909,2603304.1888918,0
+APA.US,D,20131112,000000,73.9525,74.1734,73.2859,73.8446,4198674.5976649,0
+APA.US,D,20131113,000000,73.3662,74.8132,73.1285,74.7835,2910230.682851,0
+APA.US,D,20131114,000000,74.7103,76.093,74.427,75.8365,3540635.1629834,0
+APA.US,D,20131115,000000,75.9425,76.4189,75.4026,76.1396,3200000.9301841,0
+APA.US,D,20131118,000000,75.2511,76.718,75.2511,75.7206,3109909.6860574,0
+APA.US,D,20131119,000000,75.5869,76.7378,75.4195,76.5585,4029587.6870273,0
+APA.US,D,20131120,000000,76.8962,77.3697,76.3713,76.7031,3085248.0232352,0
+APA.US,D,20131121,000000,76.9547,78.067,76.9547,77.3697,3093262.2812073,0
+APA.US,D,20131122,000000,77.3697,78.0116,76.8874,77.7233,2556648.2441445,0
+APA.US,D,20131125,000000,77.2489,77.4311,75.8523,76.7536,2444879.7345961,0
+APA.US,D,20131126,000000,76.7536,77.8284,76.2802,77.1618,3144718.9058055,0
+APA.US,D,20131127,000000,76.8962,77.1528,75.3274,75.7631,3142150.4663647,0
+APA.US,D,20131129,000000,75.6799,75.9603,74.7974,75.3105,1431451.6748246,0
+APA.US,D,20131202,000000,75.0877,75.6037,74.6598,75.0708,2510873.686045,0
+APA.US,D,20131203,000000,75.1362,75.1837,74.0041,74.5439,3454913.4966475,0
+APA.US,D,20131204,000000,74.6181,75.1293,73.7059,73.9952,2583258.4478947,0
+APA.US,D,20131205,000000,73.6901,74.7588,73.3493,73.9525,3351989.1417774,0
+APA.US,D,20131206,000000,74.8549,74.9451,73.2186,73.2771,2871360.8249619,0
+APA.US,D,20131209,000000,73.3335,74.1071,72.6372,73.2464,3234853.5630201,0
+APA.US,D,20131210,000000,72.8888,73.6811,72.1707,72.3361,3028776.6821659,0
+APA.US,D,20131211,000000,72.3361,72.6025,70.9068,71.1376,3083605.3931369,0
+APA.US,D,20131212,000000,70.5997,71.1891,70.0223,70.8137,4279312.8942743,0
+APA.US,D,20131213,000000,70.6097,71.204,70.2154,70.9217,3181036.477961,0
+APA.US,D,20131216,000000,70.9217,71.4832,70.4997,70.9068,3201471.9271437,0
+APA.US,D,20131217,000000,70.5374,70.7651,70.1679,70.2006,4146551.6326457,0
+APA.US,D,20131218,000000,70.2511,70.788,69.2685,70.6859,2874512.8170744,0
+APA.US,D,20131219,000000,70.4116,71.4476,70.2412,71.2743,2694017.3507447,0
+APA.US,D,20131220,000000,71.1534,71.7368,71.1306,71.1306,3605288.3567367,0
+APA.US,D,20131223,000000,71.6458,72.131,70.6859,70.7573,2694349.5113484,0
+APA.US,D,20131224,000000,70.8751,71.1891,70.6354,70.9613,998785.73382433,0
+APA.US,D,20131226,000000,71.204,71.407,70.7087,71.0445,1496836.8334343,0
+APA.US,D,20131227,000000,71.1119,71.6458,70.6919,71.3515,1823981.7111361,0
+APA.US,D,20131230,000000,71.7438,72.2965,70.883,70.9217,1986430.4577317,0
+APA.US,D,20131231,000000,70.9137,71.1376,70.3779,70.7414,2831971.0196232,0
+APA.US,D,20140102,000000,70.6414,70.7651,70.0966,70.3621,3116573.090267,0
+APA.US,D,20140103,000000,70.6265,71.3892,70.2769,70.4116,2744831.8654827,0
+APA.US,D,20140106,000000,70.5909,71.1811,70.0649,71.0445,2813572.9567579,0
+APA.US,D,20140107,000000,71.1376,72.3638,70.8979,72.3549,3416526.2307603,0
+APA.US,D,20140108,000000,72.0726,72.0915,71.0861,71.3238,3295662.1744659,0
+APA.US,D,20140109,000000,71.1961,71.614,70.3214,70.8662,2602149.1988288,0
+APA.US,D,20140110,000000,70.7503,71.1713,70.4928,70.9514,2902527.3837421,0
+APA.US,D,20140113,000000,70.7503,71.1306,69.1933,69.3844,3138981.3109384,0
+APA.US,D,20140114,000000,69.5528,70.6414,69.5528,70.5374,4195698.277118,0
+APA.US,D,20140115,000000,70.6671,70.8206,69.3567,69.5043,3608266.696497,0
+APA.US,D,20140116,000000,69.3477,70.7503,68.9387,70.7087,3872564.566829,0
+APA.US,D,20140117,000000,70.8751,70.8751,69.537,69.5588,3465312.4456413,0
+APA.US,D,20140121,000000,69.949,70.3204,69.5588,69.7113,2533962.381631,0
+APA.US,D,20140122,000000,69.9302,70.3126,68.7763,69.745,2963262.2938988,0
+APA.US,D,20140123,000000,69.3122,69.9153,68.6703,68.9684,2611237.678328,0
+APA.US,D,20140124,000000,68.8763,68.9337,67.7621,68.0017,3871461.0667076,0
+APA.US,D,20140127,000000,67.5976,67.6551,66.516,66.9776,4291578.6060533,0
+APA.US,D,20140128,000000,66.8478,68.1751,66.831,67.6462,2682724.8998228,0
+APA.US,D,20140129,000000,67.1013,67.5798,66.6636,66.8478,2435878.0812731,0
+APA.US,D,20140130,000000,67.3966,67.4055,66.5586,67.0608,1761380.0381939,0
+APA.US,D,20140131,000000,66.2515,66.7914,65.8752,66.2218,2939741.4866458,0
+APA.US,D,20140203,000000,66.2218,66.5229,64.9243,64.959,3876396.0242495,0
+APA.US,D,20140204,000000,65.379,65.6364,64.7331,64.7658,3824370.99108,0
+APA.US,D,20140205,000000,64.8906,65.0402,63.7842,64.3706,4477810.6576435,0
+APA.US,D,20140206,000000,64.6262,66.0782,64.5915,65.9375,2947118.6827911,0
+APA.US,D,20140207,000000,66.3842,67.3441,66.2218,67.1608,4277423.9201416,0
+APA.US,D,20140210,000000,67.2123,67.3173,66.2357,66.623,2623222.7194449,0
+APA.US,D,20140211,000000,66.0703,67.4896,65.3264,67.144,3483891.2281056,0
+APA.US,D,20140212,000000,67.4738,67.6402,66.9112,67.0608,2809506.2609767,0
+APA.US,D,20140213,000000,65.6196,66.9696,64.7946,66.7992,6767102.9327665,0
+APA.US,D,20140214,000000,66.9518,69.1556,66.8716,68.801,5345930.0637385,0
+APA.US,D,20140218,000000,68.8278,69.1081,68.0939,68.7436,4078026.597204,0
+APA.US,D,20140219,000000,68.6951,70.369,68.3236,69.3627,4543706.6772426,0
+APA.US,D,20140220,000000,69.4319,69.7836,69.0903,69.5993,3436197.4076723,0
+APA.US,D,20140221,000000,70.054,70.9147,69.745,69.7667,4328280.8383609,0
+APA.US,D,20140224,000000,70.1412,70.8137,69.5113,69.5756,4679919.784173,0
+APA.US,D,20140225,000000,69.3527,69.3527,67.8531,68.5554,4827001.3072119,0
+APA.US,D,20140226,000000,68.489,68.5624,65.8227,65.8583,8192732.2057614,0
+APA.US,D,20140227,000000,65.6811,65.882,65.2452,65.6651,5176417.0990741,0
+APA.US,D,20140228,000000,65.7643,66.1188,65.2214,65.4175,6105950.8806338,0
+APA.US,D,20140303,000000,65.1789,66.6477,65.162,65.89,4926643.4307056,0
+APA.US,D,20140304,000000,66.203,66.6418,65.6028,66.4011,4337204.7519682,0
+APA.US,D,20140305,000000,66.1446,66.312,65.0402,65.1877,4819323.2482705,0
+APA.US,D,20140306,000000,65.2126,65.882,64.9827,65.6117,4191157.0661884,0
+APA.US,D,20140307,000000,65.9802,66.2218,65.6741,66.0466,2576417.3529062,0
+APA.US,D,20140310,000000,65.882,66.5081,65.6364,66.4179,3371704.7413841,0
+APA.US,D,20140311,000000,66.41,67.044,65.478,65.6364,2651595.6964905,0
+APA.US,D,20140312,000000,65.1313,65.7325,64.9342,65.3343,2963365.2737821,0
+APA.US,D,20140313,000000,65.3343,65.6583,64.8331,65.1709,3053660.4584618,0
+APA.US,D,20140314,000000,65.2036,65.4849,64.6836,65.371,2967826.7257824,0
+APA.US,D,20140317,000000,65.5939,65.8068,65.1789,65.4849,1902196.9516693,0
+APA.US,D,20140318,000000,65.468,66.4011,65.371,66.0386,2966832.2631845,0
+APA.US,D,20140319,000000,66.1376,66.203,65.1789,65.4522,2357950.578649,0
+APA.US,D,20140320,000000,65.4522,66.1783,65.049,66.0466,2188892.9466056,0
+APA.US,D,20140321,000000,66.5496,67.1519,66.2426,66.5903,5285029.5780832,0
+APA.US,D,20140324,000000,66.831,67.1519,66.5229,66.6418,2671237.5948082,0
+APA.US,D,20140325,000000,67.0925,67.6462,67.0043,67.5976,3797816.3156983,0
+APA.US,D,20140326,000000,67.8185,68.0602,67.1519,67.2123,3120971.946652,0
+APA.US,D,20140327,000000,67.3084,68.0532,66.9696,67.7214,3049556.4072327,0
+APA.US,D,20140328,000000,67.9275,68.7763,67.6857,68.497,3891132.2436196,0
+APA.US,D,20140331,000000,69.1725,69.223,67.9839,68.4405,3038148.8611474,0
+APA.US,D,20140401,000000,68.3068,69.1556,68.2325,69.1081,4303619.1755387,0
+APA.US,D,20140402,000000,68.8674,69.7024,68.704,69.4964,2425531.6318277,0
+APA.US,D,20140403,000000,69.5588,70.469,69.4706,70.4285,3435668.3737623,0
+APA.US,D,20140404,000000,70.8305,71.2188,70.2591,70.5185,3674952.2285342,0
+APA.US,D,20140407,000000,70.1322,70.2858,69.1636,69.3805,3720299.7230004,0
+APA.US,D,20140408,000000,69.6608,70.5463,69.3052,70.2759,3609565.0507112,0
+APA.US,D,20140409,000000,69.8441,69.9223,68.1404,69.0159,5230171.588518,0
+APA.US,D,20140410,000000,68.6793,69.3716,68.2483,68.2483,4102578.2128961,0
+APA.US,D,20140411,000000,68.0097,68.5693,67.5719,67.7294,3538175.7610661,0
+APA.US,D,20140414,000000,68.4138,68.4811,67.549,68.1256,3657396.1776555,0
+APA.US,D,20140415,000000,68.2098,69.1497,67.8531,68.7505,4574059.4930238,0
+APA.US,D,20140416,000000,69.2319,69.8777,68.6129,69.4478,4122430.1094071,0
+APA.US,D,20140417,000000,69.4874,70.4938,69.2982,70.4304,5798190.4515418,0
+APA.US,D,20140421,000000,70.3393,71.0167,70.1342,70.9999,3855425.4835167,0
+APA.US,D,20140422,000000,70.6532,71.4981,70.159,71.3317,3626350.7716791,0
+APA.US,D,20140423,000000,71.2812,73.0849,71.2485,72.4748,6655127.453845,0
+APA.US,D,20140424,000000,72.6471,73.1454,72.3054,72.7897,3179933.9874464,0
+APA.US,D,20140425,000000,72.3767,72.7144,71.5229,72.2242,4266291.9966848,0
+APA.US,D,20140428,000000,72.2984,72.449,71.2406,71.8359,3458572.3113226,0
+APA.US,D,20140429,000000,72.4094,73.392,72.3836,72.6788,3004934.8199828,0
+APA.US,D,20140430,000000,72.2004,72.3589,71.5397,71.828,4448571.4380506,0
+APA.US,D,20140501,000000,71.8042,72.1835,71.4644,72.0291,4394063.7820097,0
+APA.US,D,20140502,000000,71.9924,72.6709,71.8042,71.9627,2216314.8741413,0
+APA.US,D,20140505,000000,71.6071,72.2004,71.4387,71.9627,3109600.7464078,0
+APA.US,D,20140506,000000,72.0093,72.4816,71.5149,71.5149,4287046.4815842,0
+APA.US,D,20140507,000000,72.037,72.9264,71.6388,72.6263,4679488.6821128,0
+APA.US,D,20140508,000000,73.3028,74.4527,71.8527,72.8471,4829388.017447,0
+APA.US,D,20140509,000000,73.2394,74.1348,72.6877,73.5574,6009963.5333884,0
+APA.US,D,20140512,000000,73.8148,74.5608,73.5672,74.5112,4062748.2190368,0
+APA.US,D,20140513,000000,74.735,75.049,74.319,74.4944,2675449.6739541,0
+APA.US,D,20140514,000000,74.5191,74.743,74.3022,74.3695,3263945.3800351,0
+APA.US,D,20140515,000000,74.3627,74.3627,72.972,73.5821,4169627.2033447,0
+APA.US,D,20140516,000000,73.5157,73.7743,72.8234,73.4672,4845883.9812925,0
+APA.US,D,20140519,000000,73.1017,74.3537,72.9967,73.9219,4409257.3532142,0
+APA.US,D,20140520,000000,73.6484,74.7262,73.6069,74.2507,2796531.8052953,0
+APA.US,D,20140521,000000,74.5112,74.7895,74.0149,74.7182,2102808.8314649,0
+APA.US,D,20140522,000000,74.6945,75.1372,74.3627,74.7588,2535902.8457054,0
+APA.US,D,20140523,000000,74.7519,74.9816,74.5271,74.6271,3871976.9757305,0
+APA.US,D,20140527,000000,74.7767,75.1312,74.2873,74.7767,2331777.5345991,0
+APA.US,D,20140528,000000,74.9896,76.0989,74.9896,75.9325,5398285.2382983,0
+APA.US,D,20140529,000000,76.092,77.1578,75.9008,77.0062,5328722.3271706,0
+APA.US,D,20140530,000000,76.6199,77.2915,76.3128,77.1409,4546420.5000479,0
+APA.US,D,20140602,000000,77.0339,77.232,76.4892,76.6626,2254322.5279099,0
+APA.US,D,20140603,000000,76.2891,76.5615,75.7424,76.1296,4188868.2878032,0
+APA.US,D,20140604,000000,76.0762,76.8428,76.0762,76.5447,2646288.194077,0
+APA.US,D,20140605,000000,76.721,77.2548,76.3862,77.0993,2313222.9826956,0
+APA.US,D,20140606,000000,76.8358,78.4405,76.7566,78.0443,4966194.7731161,0
+APA.US,D,20140609,000000,78.0313,79.112,77.6975,78.3246,4904626.9374332,0
+APA.US,D,20140610,000000,78.169,78.7544,77.9174,78.6574,3061380.9208846,0
+APA.US,D,20140611,000000,78.3503,79.112,78.2087,78.9495,2817241.8675,0
+APA.US,D,20140612,000000,79.2616,80.3917,79.2358,79.6973,3870141.5107528,0
+APA.US,D,20140613,000000,80.1629,80.882,79.8657,80.8176,3357570.2476062,0
+APA.US,D,20140616,000000,81.0157,81.3218,80.7007,81.2623,2988451.9810244,0
+APA.US,D,20140617,000000,80.882,81.3138,80.5343,81.0959,3846764.0676509,0
+APA.US,D,20140618,000000,81.1267,82.5203,81.0157,82.4212,3706433.7846044,0
+APA.US,D,20140619,000000,82.023,83.0878,81.9062,82.7708,3735249.9789906,0
+APA.US,D,20140620,000000,82.9174,83.4503,82.5282,83.3344,5229989.8593122,0
+APA.US,D,20140623,000000,83.9693,84.6884,83.5692,84.0704,4815631.1165744,0
+APA.US,D,20140624,000000,84.0615,84.1644,81.5228,81.7982,3955577.458393,0
+APA.US,D,20140625,000000,82.0082,82.3777,81.2534,82.239,3873761.9603733,0
+APA.US,D,20140626,000000,82.4301,82.5004,81.6932,82.4926,2353690.0383816,0
+APA.US,D,20140627,000000,82.3132,82.6292,81.8913,82.5579,2431101.6319828,0
+APA.US,D,20140630,000000,82.5975,84.3853,82.4926,83.273,4506997.3776881,0
+APA.US,D,20140701,000000,83.5285,83.9436,82.8719,83.1819,2362511.9817124,0
+APA.US,D,20140702,000000,82.756,83.175,82.2538,82.6292,2440904.9130245,0
+APA.US,D,20140703,000000,82.6292,82.9412,82.2458,82.7787,1312561.3996256,0
+APA.US,D,20140707,000000,83.1403,83.1403,81.7823,81.9665,2351022.6574845,0
+APA.US,D,20140708,000000,81.5852,82.2805,81.3396,81.4773,3167882.3122873,0
+APA.US,D,20140709,000000,81.5129,82.546,81.4862,82.4628,2359731.524865,0
+APA.US,D,20140710,000000,81.4455,82.438,80.9958,82.1102,2662127.9135684,0
+APA.US,D,20140711,000000,81.6932,82.0002,80.577,80.6027,2648737.4999273,0
+APA.US,D,20140714,000000,81.0405,81.8507,81.0315,81.5515,2356936.9335238,0
+APA.US,D,20140715,000000,81.089,81.7606,80.5343,81.0494,3148378.7300873,0
+APA.US,D,20140716,000000,81.5129,82.6718,81.4773,82.646,3052440.8535701,0
+APA.US,D,20140717,000000,82.756,83.9862,81.7685,81.8507,3519673.7087109,0
+APA.US,D,20140718,000000,82.1666,82.3281,81.4693,81.7823,2583708.7324822,0
+APA.US,D,20140721,000000,81.6496,81.8745,81.1425,81.7685,1640895.5940182,0
+APA.US,D,20140722,000000,86.0325,86.2672,84.8093,85.5601,7071043.0101118,0
+APA.US,D,20140723,000000,85.4471,85.8779,84.1724,85.8542,4788769.5207563,0
+APA.US,D,20140724,000000,85.7651,85.774,84.934,85.1173,4469065.4444218,0
+APA.US,D,20140725,000000,84.8271,85.8265,83.9248,84.4923,1587886.1943177,0
+APA.US,D,20140728,000000,84.103,84.5686,83.4988,84.01,2173598.4147312,0
+APA.US,D,20140729,000000,83.7782,84.5844,83.5425,84.0515,2332025.897847,0
+APA.US,D,20140730,000000,84.7815,85.1628,83.5781,84.0287,2798080.5419707,0
+APA.US,D,20140731,000000,85.5234,86.7486,84.5359,85.1708,7461782.0041404,0
+APA.US,D,20140801,000000,84.9073,85.1965,82.756,83.2304,5159473.8794613,0
+APA.US,D,20140804,000000,82.8629,85.1173,82.7115,84.8588,4769465.8406825,0
+APA.US,D,20140805,000000,84.3755,84.3755,81.6774,82.4479,4899485.0105181,0
+APA.US,D,20140806,000000,82.0567,84.3408,82.0289,82.9244,2876830.874054,0
+APA.US,D,20140807,000000,83.3344,83.5147,81.2267,81.7754,3500102.4828621,0
+APA.US,D,20140808,000000,82.1281,83.5335,81.8338,83.2819,2284519.8642596,0
+APA.US,D,20140811,000000,83.2987,83.8841,82.7213,82.855,2275151.723705,0
+APA.US,D,20140812,000000,82.6143,82.8471,81.3029,81.6932,3243768.3901672,0
+APA.US,D,20140813,000000,81.9587,82.964,81.5427,81.7982,2775102.9031214,0
+APA.US,D,20140814,000000,82.1756,82.4132,81.0385,81.2514,3449420.2266015,0
+APA.US,D,20140815,000000,81.6684,82.2231,81.195,81.8645,4300565.1152759,0
+APA.US,D,20140818,000000,82.3895,82.855,80.9672,81.716,3248405.5137331,0
+APA.US,D,20140819,000000,81.9904,82.8719,81.9904,82.3548,2942993.4298214,0
+APA.US,D,20140820,000000,82.4132,83.3582,81.8408,83.2472,2949604.3344826,0
+APA.US,D,20140821,000000,82.9808,84.1297,82.5975,83.903,2275621.1908198,0
+APA.US,D,20140822,000000,83.7454,83.7454,82.7213,82.8144,1997273.6336726,0
+APA.US,D,20140825,000000,83.064,84.3318,82.9888,84.1367,2118448.6488302,0
+APA.US,D,20140826,000000,84.1971,85.0747,84.1209,84.2368,2459120.2370773,0
+APA.US,D,20140827,000000,84.3318,84.8588,83.8049,84.2219,1985322.9191835,0
+APA.US,D,20140828,000000,84.1546,84.5102,83.8228,84.0951,2608415.8276059,0
+APA.US,D,20140829,000000,83.6296,84.6468,83.6296,84.4755,3651991.7529988,0
+APA.US,D,20140902,000000,84.4665,84.5448,82.5975,83.0977,2832525.2937006,0
+APA.US,D,20140903,000000,84.0615,84.6181,83.1819,83.2661,2576459.7563876,0
+APA.US,D,20140904,000000,83.1403,83.6801,81.3861,81.9339,2673922.1390194,0
+APA.US,D,20140905,000000,81.5505,82.7115,81.5219,82.5728,3057736.2407033,0
+APA.US,D,20140908,000000,82.0151,82.0151,80.7641,81.2426,2650288.2558161,0
+APA.US,D,20140909,000000,81.2207,81.7913,80.1748,80.564,3313912.8347532,0
+APA.US,D,20140910,000000,80.255,80.7721,79.5696,80.7067,3144809.7704083,0
+APA.US,D,20140911,000000,79.7261,81.0286,79.4864,80.995,2518568.9083003,0
+APA.US,D,20140912,000000,80.6809,80.8879,79.7093,79.844,1956860.0871417,0
+APA.US,D,20140915,000000,79.5786,80.7384,78.9932,80.573,2240670.6261339,0
+APA.US,D,20140916,000000,80.6977,81.925,80.5808,81.1504,2767848.8789933,0
+APA.US,D,20140917,000000,81.5307,81.7754,80.7454,80.8879,4333206.7094425,0
+APA.US,D,20140918,000000,81.2039,81.5307,80.0926,80.4808,2300696.7923884,0
+APA.US,D,20140919,000000,80.9295,81.2791,80.0678,80.0678,3092967.4760513,0
+APA.US,D,20140922,000000,79.7172,79.9946,78.1919,78.4137,3136135.2296555,0
+APA.US,D,20140923,000000,78.3721,79.6181,78.2354,78.8663,1986088.2010609,0
+APA.US,D,20140924,000000,78.3048,79.2546,77.0696,78.6921,3396247.2706159,0
+APA.US,D,20140925,000000,78.8396,78.9307,77.4124,77.4124,2281286.0940046,0
+APA.US,D,20140926,000000,77.4509,78.9505,77.1113,78.4989,1817314.2684997,0
+APA.US,D,20140929,000000,77.4282,78.7475,77.139,78.5474,2199383.7698088,0
+APA.US,D,20140930,000000,78.3236,78.5385,77.0211,77.8759,4396387.8966295,0
+APA.US,D,20141001,000000,77.6411,77.8759,75.3056,75.5363,6012433.0313728,0
+APA.US,D,20141002,000000,74.6756,74.7757,72.7392,73.6207,6132171.3761985,0
+APA.US,D,20141003,000000,73.6446,73.8872,71.9844,72.133,5444242.5352103,0
+APA.US,D,20141006,000000,72.5163,72.5163,71.1504,71.5051,7996066.8785498,0
+APA.US,D,20141007,000000,70.9008,71.8032,69.8134,69.8638,3768002.629894,0
+APA.US,D,20141008,000000,69.4983,70.9008,68.8337,70.8761,4733620.7644618,0
+APA.US,D,20141009,000000,70.3511,70.6761,67.8541,67.9295,3875510.599175,0
+APA.US,D,20141010,000000,67.5967,68.1434,65.797,66.2952,5898137.4762583,0
+APA.US,D,20141013,000000,66.2862,66.9656,62.9155,62.9929,6036939.2147635,0
+APA.US,D,20141014,000000,63.392,64.1042,61.5101,61.726,5309296.4846863,0
+APA.US,D,20141015,000000,60.1561,60.4711,57.4778,60.2868,12179926.507522,0
+APA.US,D,20141016,000000,58.6872,61.8281,58.6218,60.7533,7501363.6347518,0
+APA.US,D,20141017,000000,61.726,62.4798,60.3285,60.4344,7704527.8002812,0
+APA.US,D,20141020,000000,60.8128,61.0376,59.7381,60.7157,5342691.24545,0
+APA.US,D,20141021,000000,61.2764,62.978,61.2209,62.877,5139838.0387838,0
+APA.US,D,20141022,000000,62.8363,63.4941,61.4546,61.4963,4634715.6538581,0
+APA.US,D,20141023,000000,62.2787,63.9903,62.1272,63.3335,5473849.2516415,0
+APA.US,D,20141024,000000,63.1345,63.3593,62.0965,63.1097,2688194.9489149,0
+APA.US,D,20141027,000000,62.037,62.037,60.3285,60.8128,5000527.4585025,0
+APA.US,D,20141028,000000,61.2457,63.0087,60.689,62.6362,5112081.9314308,0
+APA.US,D,20141029,000000,63.2335,64.2914,63.0087,63.5921,3950542.549788,0
+APA.US,D,20141030,000000,62.8958,63.6,62.0965,63.1097,3308406.43982,0
+APA.US,D,20141031,000000,63.1771,64.3349,62.0965,64.2676,4340990.7770873,0
+APA.US,D,20141103,000000,64.951,65.475,63.4009,63.6,6237144.2230598,0
+APA.US,D,20141104,000000,62.5917,63.2652,61.2525,61.7775,6562533.394713,0
+APA.US,D,20141105,000000,62.9849,63.4009,61.8241,62.9017,4762603.5439533,0
+APA.US,D,20141106,000000,61.5863,62.8363,60.5553,62.8026,5722625.4285919,0
+APA.US,D,20141107,000000,63.1008,63.8506,62.5689,63.702,4917889.1310237,0
+APA.US,D,20141110,000000,64.2409,64.5747,62.0707,62.5174,4613296.8477511,0
+APA.US,D,20141111,000000,62.7601,63.0354,61.6924,62.7769,3071746.5528572,0
+APA.US,D,20141112,000000,62.4283,62.7373,61.312,61.3546,3279472.12145,0
+APA.US,D,20141113,000000,61.0218,61.2457,59.0567,59.9977,4974919.7942038,0
+APA.US,D,20141114,000000,60.1977,61.3031,59.5648,61.0634,4988926.067931,0
+APA.US,D,20141117,000000,60.7712,60.788,59.5965,60.0164,5724601.2289007,0
+APA.US,D,20141118,000000,59.7619,60.5037,59.2796,59.9977,3934137.4505455,0
+APA.US,D,20141119,000000,60.271,60.271,59.4469,59.9818,5579896.3200299,0
+APA.US,D,20141120,000000,60.1393,61.9261,59.8718,61.8033,5606785.1752288,0
+APA.US,D,20141121,000000,63.1008,63.5277,62.2134,63.0186,5971028.0510639,0
+APA.US,D,20141124,000000,62.8106,63.2108,61.9687,63.1097,6214607.7823377,0
+APA.US,D,20141125,000000,63.2652,63.394,60.9366,61.0713,4647409.4388772,0
+APA.US,D,20141126,000000,60.8455,60.9534,59.8956,60.1393,3575200.0579104,0
+APA.US,D,20141128,000000,56.8578,56.9321,53.0533,53.3554,6829180.6198322,0
+APA.US,D,20141201,000000,52.6493,53.2197,51.6112,53.1207,8779597.3970246,0
+APA.US,D,20141202,000000,52.1461,53.6179,52.1461,52.5363,9569927.6166131,0
+APA.US,D,20141203,000000,52.9364,54.5935,52.5462,53.5298,7459112.6040297,0
+APA.US,D,20141204,000000,52.7363,53.4346,52.262,52.6571,6758128.5388243,0
+APA.US,D,20141205,000000,52.0192,52.3203,50.0482,51.3141,8946095.6760874,0
+APA.US,D,20141208,000000,50.6663,50.697,47.6998,47.8077,9553501.3156299,0
+APA.US,D,20141209,000000,47.5334,49.3845,47.1688,48.9844,10581236.511925,0
+APA.US,D,20141210,000000,47.8007,48.8021,47.2838,48.1038,12485529.4071,0
+APA.US,D,20141211,000000,47.9266,49.0637,47.3352,47.4848,7146103.2297125,0
+APA.US,D,20141212,000000,46.7845,48.2584,46.4517,46.9856,9630420.2211622,0
+APA.US,D,20141215,000000,47.4581,47.8315,45.8515,45.9535,11076212.349531,0
+APA.US,D,20141216,000000,45.5613,49.1894,45.2374,47.2095,8061982.0806761,0
+APA.US,D,20141217,000000,47.5671,50.8971,47.4353,50.1126,7918300.9129975,0
+APA.US,D,20141218,000000,51.8806,52.1134,49.5827,51.7369,9567303.6488039,0
+APA.US,D,20141219,000000,52.5809,54.0438,51.8053,53.9626,8164367.3055694,0
+APA.US,D,20141222,000000,53.0206,53.5733,52.1461,53.0613,6568406.2768777,0
+APA.US,D,20141223,000000,53.609,54.7084,53.3792,54.4687,4396218.2827042,0
+APA.US,D,20141224,000000,53.7922,53.8101,52.362,53.3217,2415249.797211,0
+APA.US,D,20141226,000000,53.8021,54.0775,52.882,53.2455,2021531.4538155,0
+APA.US,D,20141229,000000,53.6595,54.0705,52.6571,52.9771,4093932.9507376,0
+APA.US,D,20141230,000000,52.7047,53.0533,51.9282,52.4194,3028959.4209784,0
+APA.US,D,20141231,000000,51.8895,52.8285,51.0733,52.1718,3789387.1093731,0
+APA.US,D,20150102,000000,51.7618,53.4941,51.2061,53.1375,4041498.0172485,0
+APA.US,D,20150105,000000,51.7548,52.0381,49.6154,49.8729,5781527.902591,0
+APA.US,D,20150106,000000,49.7323,50.9723,48.8913,49.3311,5472345.9472675,0
+APA.US,D,20150107,000000,50.2077,50.2968,48.2079,48.7853,5540254.1130165,0
+APA.US,D,20150108,000000,49.441,51.113,48.8745,50.6732,4393125.8573869,0
+APA.US,D,20150109,000000,51.0565,51.106,49.7887,50.5226,4306577.323165,0
+APA.US,D,20150112,000000,49.2578,49.6154,48.095,48.6665,5814727.8092618,0
+APA.US,D,20150113,000000,48.8101,49.3845,48.199,48.6665,4860122.4645603,0
+APA.US,D,20150114,000000,48.2505,49.6818,47.8157,49.5569,5409396.9696211,0
+APA.US,D,20150115,000000,50.798,50.9476,49.5827,49.9462,6527921.0482712,0
+APA.US,D,20150116,000000,50.4484,52.1134,50.2077,51.8241,5729115.1804494,0
+APA.US,D,20150120,000000,50.9852,51.1526,49.4569,50.282,5222931.6988836,0
+APA.US,D,20150121,000000,50.8861,52.3481,50.3751,52.0896,3249642.2819386,0
+APA.US,D,20150122,000000,52.3967,53.3009,51.3289,53.293,5421831.2857189,0
+APA.US,D,20150123,000000,53.0256,54.4558,52.4997,52.5581,6557312.7184755,0
+APA.US,D,20150126,000000,53.0256,54.2122,52.1639,53.8863,4188826.8939285,0
+APA.US,D,20150127,000000,53.4921,54.5955,53.0018,53.9893,3984204.8563266,0
+APA.US,D,20150128,000000,53.5278,53.5278,50.9278,51.0882,6733624.374647,0
+APA.US,D,20150129,000000,51.5854,51.8143,49.9224,51.1784,4891021.4775653,0
+APA.US,D,20150130,000000,50.3979,52.7166,50.0334,52.2956,6686079.9760051,0
+APA.US,D,20150202,000000,53.5198,55.3552,53.2257,55.3552,5182656.4684704,0
+APA.US,D,20150203,000000,56.3249,57.1976,56.0416,56.8855,6797936.3213362,0
+APA.US,D,20150204,000000,55.7316,57.037,55.171,56.2575,7231845.0881823,0
+APA.US,D,20150205,000000,56.8449,57.7304,56.4943,57.145,4543614.803033,0
+APA.US,D,20150206,000000,57.364,57.5234,56.3011,57.1084,6001478.798695,0
+APA.US,D,20150209,000000,57.5075,57.6888,56.1525,56.1832,5276306.5762089,0
+APA.US,D,20150210,000000,55.8504,55.9168,53.5198,55.375,9156415.9338951,0
+APA.US,D,20150211,000000,54.1191,54.338,52.8245,54.1191,7565461.5448209,0
+APA.US,D,20150212,000000,55.1473,56.4745,53.3426,53.9805,8791166.4801817,0
+APA.US,D,20150213,000000,55.0472,56.0773,54.4628,56.0416,6999626.4610859,0
+APA.US,D,20150217,000000,55.5811,55.8673,54.7481,55.8237,5449412.731113,0
+APA.US,D,20150218,000000,54.9937,56.1932,54.6866,54.954,8199001.8633586,0
+APA.US,D,20150219,000000,53.0989,55.8237,52.8483,55.692,6960734.3918494,0
+APA.US,D,20150220,000000,55.7316,56.211,55.0016,55.3483,5394587.048962,0
+APA.US,D,20150223,000000,54.5509,55.5335,54.1944,55.3483,4908724.9310221,0
+APA.US,D,20150224,000000,55.9238,56.3496,55.4989,55.9238,3334133.2377091,0
+APA.US,D,20150225,000000,56.0416,56.837,55.5671,56.6934,3285590.3380425,0
+APA.US,D,20150226,000000,56.1615,56.1615,54.5509,54.9472,4729303.6862194,0
+APA.US,D,20150227,000000,55.1631,55.4236,54.6777,55.0284,4881423.1466835,0
+APA.US,D,20150302,000000,54.6946,55.0472,53.9448,54.9857,4645194.3617809,0
+APA.US,D,20150303,000000,55.2512,56.2487,55.0749,55.7643,4053690.0277386,0
+APA.US,D,20150304,000000,55.6158,55.8158,54.7481,55.6058,3573209.1135011,0
+APA.US,D,20150305,000000,55.7158,55.7158,54.4558,54.6866,4534886.7531251,0
+APA.US,D,20150306,000000,54.0864,54.7044,52.3967,52.7641,7375412.170304,0
+APA.US,D,20150309,000000,52.6819,52.8325,51.32,51.3289,3898752.7549793,0
+APA.US,D,20150310,000000,50.5831,51.212,50.272,50.272,3940625.1831895,0
+APA.US,D,20150311,000000,50.3097,51.3705,50.0096,51.1189,4130619.029338,0
+APA.US,D,20150312,000000,51.3705,51.4428,50.2087,50.2899,3974844.7926257,0
+APA.US,D,20150313,000000,49.6976,49.7481,48.6447,49.6144,4265812.433503,0
+APA.US,D,20150316,000000,49.1042,56.002,48.1197,50.0096,4567547.529819,0
+APA.US,D,20150317,000000,49.7481,49.9472,49.022,49.3915,2886348.4364,0
+APA.US,D,20150318,000000,49.022,51.7618,48.6259,51.4051,3849578.8511261,0
+APA.US,D,20150319,000000,50.2335,50.6762,49.6302,50.0492,3369340.2424963,0
+APA.US,D,20150320,000000,50.282,51.1526,49.7728,49.7728,8044446.2219313,0
+APA.US,D,20150323,000000,49.7887,50.5176,49.0389,49.0459,3959050.5054355,0
+APA.US,D,20150324,000000,49.239,49.5212,48.6536,49.337,4264618.0687787,0
+APA.US,D,20150325,000000,49.851,50.3681,49.2142,50.0096,3671911.2931587,0
+APA.US,D,20150326,000000,50.9683,51.32,49.7986,49.9927,4207907.4509219,0
+APA.US,D,20150327,000000,49.5649,50.1958,49.2142,49.655,4037538.3397773,0
+APA.US,D,20150330,000000,50.3979,51.1268,50.1235,50.8446,3780545.9835151,0
+APA.US,D,20150331,000000,50.0334,50.8346,49.9382,50.4246,3279137.9416329,0
+APA.US,D,20150401,000000,50.9278,51.4973,50.6008,50.6762,2931334.4916681,0
+APA.US,D,20150402,000000,50.3444,51.4775,50.2642,51.3546,2722800.2281098,0
+APA.US,D,20150406,000000,51.6954,54.3291,51.4873,54.1944,5476585.2857941,0
+APA.US,D,20150407,000000,54.128,55.6484,53.7833,54.6946,4815143.476539,0
+APA.US,D,20150408,000000,55.1473,55.6573,54.2122,54.5351,5157856.4895304,0
+APA.US,D,20150409,000000,54.7223,56.002,54.6708,55.5593,4605174.5618623,0
+APA.US,D,20150410,000000,55.8327,56.9796,55.6742,56.7022,4218437.6487865,0
+APA.US,D,20150413,000000,56.8618,57.0707,56.0168,56.4259,3913588.9254125,0
+APA.US,D,20150414,000000,56.8618,58.4634,56.8211,58.3485,3988600.6838916,0
+APA.US,D,20150415,000000,58.5823,60.0719,58.5079,59.6797,5423822.2301282,0
+APA.US,D,20150416,000000,59.228,59.9907,58.7842,59.1864,3973600.9571732,0
+APA.US,D,20150417,000000,58.7842,59.1944,58.2485,58.8259,3351156.2162511,0
+APA.US,D,20150420,000000,59.0537,60.0442,58.9338,59.2776,2820819.9136392,0
+APA.US,D,20150421,000000,59.2776,59.3806,57.2233,57.35,2864048.2436453,0
+APA.US,D,20150422,000000,57.7353,57.879,56.2744,56.8726,3684806.9995175,0
+APA.US,D,20150423,000000,57.147,58.0801,57.0807,57.3332,2685585.1155995,0
+APA.US,D,20150424,000000,56.946,57.039,55.2116,55.6316,3543124.8531017,0
+APA.US,D,20150427,000000,56.1605,56.4685,55.7375,55.9673,3033698.5148207,0
+APA.US,D,20150428,000000,55.9396,56.4516,55.5394,56.0218,2709810.628328,0
+APA.US,D,20150429,000000,55.9773,57.7116,55.8891,57.5115,6304043.791717,0
+APA.US,D,20150430,000000,57.8017,58.0801,56.4091,57.3748,3482667.5847871,0
+APA.US,D,20150501,000000,57.4085,57.776,56.3001,57.4442,3295975.1525424,0
+APA.US,D,20150504,000000,57.463,58.0176,56.9291,57.5016,3822433.5558257,0
+APA.US,D,20150505,000000,58.0979,58.8348,56.6052,56.9895,7182668.1555091,0
+APA.US,D,20150506,000000,57.3748,57.9839,56.0832,56.4843,5259298.7417673,0
+APA.US,D,20150507,000000,55.5296,55.5474,53.8101,54.5886,5720655.6859233,0
+APA.US,D,20150508,000000,55.1413,55.2463,53.7437,54.9719,4042627.767144,0
+APA.US,D,20150511,000000,54.9015,54.9015,52.9454,52.9513,5501479.1581571,0
+APA.US,D,20150512,000000,53.2564,53.7754,53.0623,53.3831,4360287.3899142,0
+APA.US,D,20150513,000000,53.8358,53.926,52.2263,52.5938,4291077.841131,0
+APA.US,D,20150514,000000,52.7859,53.3079,52.358,52.5333,3311353.4817727,0
+APA.US,D,20150515,000000,52.2916,53.606,52.0896,53.195,3975185.030083,0
+APA.US,D,20150518,000000,53.0781,53.6,52.7582,53.4991,2859518.1383895,0
+APA.US,D,20150519,000000,52.9117,53.1138,52.0302,52.1471,2950759.3245457,0
+APA.US,D,20150520,000000,52.3808,52.4244,51.3358,51.6786,3192774.1654368,0
+APA.US,D,20150521,000000,52.0579,52.5165,51.6786,52.1471,3445949.1987723,0
+APA.US,D,20150522,000000,51.6786,52.8285,51.5854,52.4492,3024757.4378995,0
+APA.US,D,20150526,000000,51.6954,51.948,51.015,51.5122,3269260.9593023,0
+APA.US,D,20150527,000000,51.4101,51.8806,50.1433,50.9753,3883471.3479921,0
+APA.US,D,20150528,000000,50.7722,50.9238,49.346,50.1532,4901570.8579571,0
+APA.US,D,20150529,000000,50.4989,50.7901,50.0779,50.1988,4837563.8124908,0
+APA.US,D,20150601,000000,50.2364,50.3532,49.2221,49.3826,5045934.5197639,0
+APA.US,D,20150602,000000,49.9085,50.2522,49.2132,49.9947,4451959.6781305,0
+APA.US,D,20150603,000000,49.7818,50.3384,49.337,49.448,2733274.8976059,0
+APA.US,D,20150604,000000,49.1221,49.2786,48.6595,48.8616,3705961.2886695,0
+APA.US,D,20150605,000000,48.5813,50.0521,48.511,49.7818,4219903.5977125,0
+APA.US,D,20150608,000000,49.5004,49.8273,48.4238,48.8279,3406849.150556,0
+APA.US,D,20150609,000000,49.448,49.8273,49.1221,49.132,4265767.0012016,0
+APA.US,D,20150610,000000,49.9155,50.0036,49.1489,49.4569,4657945.6943819,0
+APA.US,D,20150611,000000,49.4143,49.5986,48.4159,48.7774,3572758.8289137,0
+APA.US,D,20150612,000000,48.4842,48.8775,48.2237,48.8041,4174838.793122,0
+APA.US,D,20150615,000000,48.2822,49.5164,48.1544,48.6239,3306825.3957303,0
+APA.US,D,20150616,000000,48.4664,49.5659,48.4001,49.5302,2620615.9149496,0
+APA.US,D,20150617,000000,50.0521,50.4364,48.2307,48.3743,4001257.1134629,0
+APA.US,D,20150618,000000,48.6784,48.9884,47.9216,48.0058,2739473.8827343,0
+APA.US,D,20150619,000000,47.8701,48.1802,47.0222,47.4264,5697468.0488807,0
+APA.US,D,20150622,000000,47.6017,48.3406,47.1421,48.2564,4462029.4953405,0
+APA.US,D,20150623,000000,48.408,49.4312,48.2307,49.3628,4284939.4324045,0
+APA.US,D,20150624,000000,49.4054,49.8273,49.0686,49.2469,3572321.6692133,0
+APA.US,D,20150625,000000,49.3043,49.4905,48.3228,48.4842,3149101.6084833,0
+APA.US,D,20150626,000000,48.511,49.0944,48.0138,49.0527,4538328.5023601,0
+APA.US,D,20150629,000000,48.1712,48.6239,47.7295,47.988,4141695.4244263,0
+APA.US,D,20150630,000000,48.4763,48.615,47.9296,48.3406,3440136.8930095,0
+APA.US,D,20150701,000000,48.3496,49.3628,46.8232,47.0411,3672341.3856122,0
+APA.US,D,20150702,000000,47.1421,47.8047,47.0659,47.6285,2745550.705452,0
+APA.US,D,20150706,000000,46.6894,47.5531,46.2576,46.5527,3431643.0718557,0
+APA.US,D,20150707,000000,46.2676,46.9649,45.0888,46.7221,4430316.7393365,0
+APA.US,D,20150708,000000,46.2676,46.9222,44.5501,44.8432,3414118.3187846,0
+APA.US,D,20150709,000000,45.7981,46.107,45.1433,45.1522,2938207.8940709,0
+APA.US,D,20150710,000000,45.4811,45.9178,44.2786,44.4074,3789530.4735243,0
+APA.US,D,20150713,000000,44.3727,44.8254,44.0369,44.6778,3520812.5450667,0
+APA.US,D,20150714,000000,44.4559,45.7416,44.3063,45.6217,3889981.2919834,0
+APA.US,D,20150715,000000,45.3969,45.589,44.5579,44.86,4735776.274763,0
+APA.US,D,20150716,000000,45.168,45.2107,44.0547,44.1806,3315289.9382899,0
+APA.US,D,20150717,000000,43.828,43.828,42.4184,42.4769,5792960.6888439,0
+APA.US,D,20150720,000000,42.3591,42.6027,40.8843,40.9813,6817183.4634349,0
+APA.US,D,20150721,000000,41.223,41.6756,39.9304,40.0661,6170784.7939862,0
+APA.US,D,20150722,000000,39.8908,40.2087,39.3005,39.8908,5671475.72443,0
+APA.US,D,20150723,000000,39.9076,40.0403,39.0469,39.9136,5351423.3337846,0
+APA.US,D,20150724,000000,39.7867,39.8314,37.9583,38.0029,5580132.5679973,0
+APA.US,D,20150727,000000,37.3274,38.1782,36.9549,37.5215,6908886.0398522,0
+APA.US,D,20150728,000000,37.7662,39.6778,37.3373,39.1717,9081196.1964362,0
+APA.US,D,20150729,000000,39.0627,40.1186,38.8359,39.4431,8019944.0769674,0
+APA.US,D,20150730,000000,39.2658,39.7709,38.7438,39.1796,5721657.2157681,0
+APA.US,D,20150731,000000,39.1717,39.3173,38.5249,38.6586,6014546.1381926,0
+APA.US,D,20150803,000000,37.9752,39.1301,37.3442,38.1614,7708280.5083792,0
+APA.US,D,20150804,000000,38.7081,38.9736,37.9425,38.2307,6325950.2378594,0
+APA.US,D,20150805,000000,38.7933,39.452,37.3759,37.4631,6868311.9658562,0
+APA.US,D,20150806,000000,37.4195,39.5352,36.2825,39.2827,7327057.0574833,0
+APA.US,D,20150807,000000,38.8944,39.8829,38.3981,38.8686,7685069.6503826,0
+APA.US,D,20150810,000000,39.2827,40.9189,39.0548,40.8426,12262557.767754,0
+APA.US,D,20150811,000000,39.6095,40.4019,39.1558,40.2027,7285835.8255937,0
+APA.US,D,20150812,000000,40.1602,41.8787,39.8056,41.4835,7983177.2298311,0
+APA.US,D,20150813,000000,41.2299,41.8619,40.2939,40.3771,8006426.4528822,0
+APA.US,D,20150814,000000,40.4197,41.0437,39.5352,39.6184,5952507.8257882,0
+APA.US,D,20150817,000000,39.4599,40.4019,39.0469,40.3365,3550052.7742662,0
+APA.US,D,20150818,000000,40.1691,40.8238,39.9076,40.5207,2713851.0743351,0
+APA.US,D,20150819,000000,40.1245,40.2781,38.2713,38.6171,5000281.1144681,0
+APA.US,D,20150820,000000,38.7171,39.1895,37.5215,37.5642,6400562.1920858,0
+APA.US,D,20150821,000000,37.4363,38.1109,36.3647,36.4419,6270193.6983325,0
+APA.US,D,20150824,000000,33.9211,35.7773,32.9158,34.1311,8716611.0639303,0
+APA.US,D,20150825,000000,35.6664,35.6664,32.791,32.791,7168323.663538,0
+APA.US,D,20150826,000000,33.8954,33.8954,32.373,33.3238,9557013.7373336,0
+APA.US,D,20150827,000000,34.2906,36.8134,34.0905,36.0694,8699216.5501233,0
+APA.US,D,20150828,000000,35.9694,38.2713,35.8179,37.8167,7703337.4739837,0
+APA.US,D,20150831,000000,37.167,38.5002,35.3375,38.1337,8260293.0668062,0
+APA.US,D,20150901,000000,36.5905,37.6711,35.8694,36.3567,6632719.2331736,0
+APA.US,D,20150902,000000,36.7787,36.9708,34.7402,36.432,6288698.7795078,0
+APA.US,D,20150903,000000,36.5588,38.0277,36.014,36.432,5442406.0606259,0
+APA.US,D,20150904,000000,35.7496,36.0784,35.2107,35.8278,6133887.7075857,0
+APA.US,D,20150908,000000,36.3409,36.9203,35.4812,36.4519,5703860.8784952,0
+APA.US,D,20150909,000000,36.8549,37.5453,34.7224,34.8066,7285173.5235995,0
+APA.US,D,20150910,000000,34.983,35.0374,33.8449,34.4283,8941018.3640011,0
+APA.US,D,20150911,000000,33.9548,33.9776,33.1119,33.8874,7279716.5993945,0
+APA.US,D,20150914,000000,33.8023,34.1558,32.9871,33.9211,6373991.3629968,0
+APA.US,D,20150915,000000,33.9627,34.6799,33.8805,34.0826,6154766.374109,0
+APA.US,D,20150916,000000,34.3866,36.3904,34.35,36.2825,10700585.148565,0
+APA.US,D,20150917,000000,36.3052,36.9084,35.3118,35.398,9399730.1386072,0
+APA.US,D,20150918,000000,34.6462,34.8819,33.1891,33.4229,10777812.993746,0
+APA.US,D,20150921,000000,33.734,33.9132,33.0534,33.1624,5671595.8676271,0
+APA.US,D,20150922,000000,32.5117,33.4427,32.3443,32.5652,6865703.1421475,0
+APA.US,D,20150923,000000,32.6572,32.7979,31.2755,31.4172,5211429.2497685,0
+APA.US,D,20150924,000000,31.2171,32.3809,30.8011,31.9323,6874780.5159729,0
+APA.US,D,20150925,000000,32.268,32.5562,31.7222,32.2036,5021873.5729272,0
+APA.US,D,20150928,000000,31.7222,31.8054,30.4812,30.5169,6824545.5154798,0
+APA.US,D,20150929,000000,30.8714,31.3231,30.1711,31.2904,6545171.1883203,0
+APA.US,D,20150930,000000,31.5846,33.1208,31.4756,33.0119,8295406.1781704,0
+APA.US,D,20151001,000000,33.6508,34.5778,33.1376,33.4844,8622937.7352377,0
+APA.US,D,20151002,000000,33.0366,36.0873,32.9604,35.917,7030241.7746087,0
+APA.US,D,20151005,000000,36.331,37.4264,36.1051,37.0738,5812511.7225588,0
+APA.US,D,20151006,000000,37.167,39.0389,37.058,38.8755,7523613.3471715,0
+APA.US,D,20151007,000000,39.4174,40.4465,37.471,38.7171,7247270.8689274,0
+APA.US,D,20151008,000000,38.6497,40.1513,38.5002,39.7462,6331048.7516863,0
+APA.US,D,20151009,000000,40.0086,40.1245,38.7508,39.1717,4967539.5692384,0
+APA.US,D,20151012,000000,39.246,39.246,37.3759,37.892,5346901.3053824,0
+APA.US,D,20151013,000000,37.4463,38.0534,36.7717,37.5899,6263785.7246176,0
+APA.US,D,20151014,000000,37.5215,38.7438,37.2512,38.517,4378701.6064866,0
+APA.US,D,20151015,000000,38.3189,39.4946,38.1257,39.4104,5050224.3386255,0
+APA.US,D,20151016,000000,39.5936,39.7035,38.7013,39.2143,4493146.5833925,0
+APA.US,D,20151019,000000,38.6249,38.6754,37.9425,38.2129,5732680.1017015,0
+APA.US,D,20151020,000000,38.2049,39.1519,37.993,38.9231,2784171.1904866,0
+APA.US,D,20151021,000000,38.7368,39.0509,38.1247,38.2129,4859803.4288435,0
+APA.US,D,20151022,000000,38.4922,39.2797,38.0683,38.9687,4189003.5751007,0
+APA.US,D,20151023,000000,38.5932,39.66,38.2307,39.4084,4163050.6253112,0
+APA.US,D,20151026,000000,39.2885,39.3727,38.3021,38.4655,4183462.8535399,0
+APA.US,D,20151027,000000,37.6444,37.6444,36.1448,37.4156,7358955.5811198,0
+APA.US,D,20151028,000000,37.4839,39.5193,37.0917,39.0341,4699241.6371673,0
+APA.US,D,20151029,000000,38.7458,40.2206,38.6349,39.4837,4516502.8247537,0
+APA.US,D,20151030,000000,39.7125,40.5158,39.1766,39.9493,5315062.348541,0
+APA.US,D,20151102,000000,39.6174,40.807,39.4579,40.6376,5049276.3179356,0
+APA.US,D,20151103,000000,40.9992,42.5522,40.917,42.2709,6697197.7649681,0
+APA.US,D,20151104,000000,42.4433,42.9435,41.2488,41.8658,7302193.4733214,0
+APA.US,D,20151105,000000,40.9655,43.1812,40.7476,41.7638,6137223.4481174,0
+APA.US,D,20151106,000000,41.4419,41.8113,39.7462,40.4058,5904694.8717645,0
+APA.US,D,20151109,000000,45.3513,46.6379,44.1102,45.7227,17861117.677211,0
+APA.US,D,20151110,000000,45.585,47.7325,43.9667,45.1889,12546371.335566,0
+APA.US,D,20151111,000000,42.3819,43.9003,41.3914,41.8737,9212440.0191971,0
+APA.US,D,20151112,000000,40.9496,42.4353,40.0938,41.4498,7373469.6870163,0
+APA.US,D,20151113,000000,41.3755,42.255,40.6604,41.5082,4994172.9939427,0
+APA.US,D,20151116,000000,41.6201,42.8058,40.9268,42.7969,4477097.8753144,0
+APA.US,D,20151117,000000,42.5671,43.0682,41.7638,42.1372,4026909.2004564,0
+APA.US,D,20151118,000000,42.8058,43.3238,41.2636,42.4671,4317124.6843434,0
+APA.US,D,20151119,000000,42.0866,42.3819,41.1031,41.9946,3532706.7215808,0
+APA.US,D,20151120,000000,42.0788,42.3819,41.3755,41.6201,2971164.4855274,0
+APA.US,D,20151123,000000,41.4082,42.0193,41.008,41.4082,3588164.4175248,0
+APA.US,D,20151124,000000,41.6618,43.6031,41.6033,43.1524,5526236.7336157,0
+APA.US,D,20151125,000000,42.7384,43.1812,42.2967,42.68,2897194.6411611,0
+APA.US,D,20151127,000000,42.1293,42.5433,41.7103,41.8915,1554183.5035111,0
+APA.US,D,20151130,000000,42.1798,42.3749,41.4082,41.6855,3980309.7936842,0
+APA.US,D,20151201,000000,41.8212,42.154,41.223,41.6618,3064126.0414976,0
+APA.US,D,20151202,000000,41.3388,41.7727,39.8502,40.1107,4174293.6055048,0
+APA.US,D,20151203,000000,40.4653,40.7733,38.6199,38.7893,5902372.7763582,0
+APA.US,D,20151204,000000,38.1099,39.0251,37.0758,38.8151,5017293.9969432,0
+APA.US,D,20151207,000000,37.9148,38.2208,36.9559,37.4839,8392523.2753114,0
+APA.US,D,20151208,000000,36.8064,38.414,36.3795,38.0347,6530415.7864229,0
+APA.US,D,20151209,000000,38.1614,38.9845,37.7364,38.102,5291231.5920316,0
+APA.US,D,20151210,000000,37.7959,39.4501,37.6265,39.1519,5409910.8594307,0
+APA.US,D,20151211,000000,38.3565,38.5774,36.1775,36.3795,7280383.9494222,0
+APA.US,D,20151214,000000,36.0259,37.4493,35.2632,36.8649,6450672.0013484,0
+APA.US,D,20151215,000000,37.0917,38.4565,37.0917,38.3743,6080828.8371572,0
+APA.US,D,20151216,000000,38.0683,38.5189,37.5096,37.9732,6013937.3453535,0
+APA.US,D,20151217,000000,37.89,38.2941,36.1923,36.4062,9524480.1710838,0
+APA.US,D,20151218,000000,36.2795,37.1273,36.0744,36.1854,7055999.8703055,0
+APA.US,D,20151221,000000,36.1705,36.5112,35.5832,36.0497,5220920.5623404,0
+APA.US,D,20151222,000000,36.3716,36.9094,35.8962,36.2626,6796290.6624178,0
+APA.US,D,20151223,000000,37.1867,38.832,36.8916,38.7458,5512903.8675563,0
+APA.US,D,20151224,000000,39.0429,39.4659,38.2803,38.824,1897532.5687225,0
+APA.US,D,20151228,000000,37.8979,38.3991,37.6265,38.0782,4260383.7782856,0
+APA.US,D,20151229,000000,38.9142,39.2797,38.1782,38.5269,3502844.5746549,0
+APA.US,D,20151230,000000,37.7959,38.6873,37.7711,37.9831,4651178.3006825,0
+APA.US,D,20151231,000000,37.7196,38.2208,37.6265,37.6939,3510046.0992347,0
+APA.US,D,20160104,000000,37.5096,38.2396,37.0828,37.6602,5599941.0514203,0
+APA.US,D,20160105,000000,36.8737,37.3214,35.7189,36.9005,6412165.6018708,0
+APA.US,D,20160106,000000,35.6871,35.703,32.5919,32.6612,8347702.7955418,0
+APA.US,D,20160107,000000,31.6767,32.7444,30.71,30.9804,8383022.8762792,0
+APA.US,D,20160108,000000,31.2458,31.8629,29.7264,31.0686,12330848.574442,0
+APA.US,D,20160111,000000,31.0824,31.2458,29.1302,29.7185,9842024.6986903,0
+APA.US,D,20160112,000000,30.1365,30.2514,28.9756,30.0225,10623448.167985,0
+APA.US,D,20160113,000000,30.4644,31.5509,29.972,30.1761,10130245.199741,0
+APA.US,D,20160114,000000,30.4128,31.9035,29.8888,31.3904,7720648.1904348,0
+APA.US,D,20160115,000000,29.8701,30.4375,28.4467,29.9483,11946010.731566,0
+APA.US,D,20160119,000000,30.0919,30.2514,28.6508,29.2262,9812333.1752966,0
+APA.US,D,20160120,000000,28.4091,30.1821,27.4909,29.555,10236737.504684,0
+APA.US,D,20160121,000000,29.3124,32.0947,29.1341,31.7965,8746150.1367127,0
+APA.US,D,20160122,000000,33.2912,34.2064,32.1382,33.624,8272665.7968953,0
+APA.US,D,20160125,000000,32.7524,34.6997,31.9144,31.962,6864561.2769715,0
+APA.US,D,20160126,000000,32.7474,33.1376,31.6608,32.4691,8868770.9086623,0
+APA.US,D,20160127,000000,32.163,34.3777,31.9343,32.9852,6702204.4045856,0
+APA.US,D,20160128,000000,34.8027,34.9888,33.2833,34.666,5023826.1522819,0
+APA.US,D,20160129,000000,34.9888,36.322,34.9403,36.322,6399345.6160142,0
+APA.US,D,20160201,000000,35.2374,35.6466,34.3589,34.8541,5898497.9058496,0
+APA.US,D,20160202,000000,33.728,34.2153,32.8296,32.9138,7349124.0310906,0
+APA.US,D,20160203,000000,33.9231,35.2642,32.2402,35.2107,6308955.5283049,0
+APA.US,D,20160204,000000,35.911,37.3978,34.5718,34.7868,8823228.5601033,0
+APA.US,D,20160205,000000,34.4084,34.4174,32.8385,33.3447,7494756.7685173,0
+APA.US,D,20160208,000000,32.6157,32.7524,31.4796,32.0848,7397485.2015515,0
+APA.US,D,20160209,000000,31.1913,31.7044,29.2777,30.3812,8809436.3229963,0
+APA.US,D,20160210,000000,30.2346,31.02,29.8928,30.1662,6236646.4869575,0
+APA.US,D,20160211,000000,29.3282,29.9196,28.3724,29.355,6886886.7098937,0
+APA.US,D,20160212,000000,29.8581,31.542,29.5937,31.1913,6807215.6165014,0
+APA.US,D,20160216,000000,31.752,32.3433,31.2865,31.9936,5005934.9119793,0
+APA.US,D,20160217,000000,32.6335,34.4421,32.372,34.2064,6006262.3152321,0
+APA.US,D,20160218,000000,34.8116,34.9136,32.3799,33.1287,7828415.6286373,0
+APA.US,D,20160219,000000,32.3621,32.4186,30.9695,31.8748,6575363.4766365,0
+APA.US,D,20160222,000000,32.7385,33.9409,32.7385,33.8192,5507669.056825,0
+APA.US,D,20160223,000000,33.206,33.9657,32.3264,32.3433,6418703.8148497,0
+APA.US,D,20160224,000000,31.5509,33.0614,30.918,32.9584,9156250.3583966,0
+APA.US,D,20160225,000000,32.3878,33.2386,30.814,32.2651,9328506.4244606,0
+APA.US,D,20160226,000000,33.3754,34.563,32.788,33.7032,6495095.7056855,0
+APA.US,D,20160229,000000,33.7191,33.728,32.1809,32.686,6242602.1568714,0
+APA.US,D,20160301,000000,32.8485,33.0277,30.9586,32.9762,6892019.5503484,0
+APA.US,D,20160302,000000,32.7296,35.8714,32.583,35.8367,7737327.9026993,0
+APA.US,D,20160303,000000,35.6466,38.935,35.6466,38.5012,11768104.906418,0
+APA.US,D,20160304,000000,38.9627,41.7865,38.5606,41.0189,10281733.656019,0
+APA.US,D,20160307,000000,41.009,43.6407,40.6584,43.5625,12249584.321679,0
+APA.US,D,20160308,000000,42.9643,43.0475,39.3777,39.4223,9495158.1637417,0
+APA.US,D,20160309,000000,40.3444,40.7188,38.4298,39.4728,7776501.6522047,0
+APA.US,D,20160310,000000,39.1905,39.8334,38.2109,39.4906,6042935.2689454,0
+APA.US,D,20160311,000000,40.4553,41.8717,40.4475,41.8103,7247473.7998739,0
+APA.US,D,20160314,000000,40.7466,41.7519,40.496,41.1457,5565392.3102004,0
+APA.US,D,20160315,000000,40.1572,41.0002,39.9849,40.9268,6027885.0618921,0
+APA.US,D,20160316,000000,41.4191,42.676,41.0774,42.053,6633243.2190501,0
+APA.US,D,20160317,000000,42.6483,43.5625,42.2482,43.094,5830703.8256576,0
+APA.US,D,20160318,000000,43.7774,44.24,41.4369,42.3759,8220944.6553421,0
+APA.US,D,20160321,000000,41.9569,43.3337,41.6162,42.5888,3984172.5489123,0
+APA.US,D,20160322,000000,41.8896,43.819,41.8549,42.9236,4586904.7190477,0
+APA.US,D,20160323,000000,42.0788,42.4601,40.6852,40.8654,6655060.8198029,0
+APA.US,D,20160324,000000,40.1394,41.7173,39.7799,41.7073,5224146.2557418,0
+APA.US,D,20160328,000000,41.8192,41.9074,40.6445,41.333,3815791.3533569,0
+APA.US,D,20160329,000000,40.5395,41.5211,40.173,41.4617,3669186.3646796,0
+APA.US,D,20160330,000000,42.053,42.2729,41.0437,41.531,3518418.7675847,0
+APA.US,D,20160331,000000,41.2824,41.9886,41.0002,41.6746,4593229.9050133,0
+APA.US,D,20160401,000000,40.5217,41.5211,40.2077,40.5584,6533502.1541,0
+APA.US,D,20160404,000000,40.591,41.2329,39.8056,39.977,3462624.8726101,0
+APA.US,D,20160405,000000,39.6165,41.1378,39.4064,40.4118,3016315.1066874,0
+APA.US,D,20160406,000000,40.8198,42.6057,40.3949,42.4878,4280613.2677018,0
+APA.US,D,20160407,000000,42.0183,42.6988,41.2824,42.0006,3064992.2840448,0
+APA.US,D,20160408,000000,43.3337,44.0904,42.8484,43.2564,4830342.095777,0
+APA.US,D,20160411,000000,43.6992,44.1083,42.6225,42.6483,3794954.0807082,0
+APA.US,D,20160412,000000,43.197,45.8426,42.8117,45.5018,6024877.4435375,0
+APA.US,D,20160413,000000,45.3404,45.3494,43.9894,44.7887,4414493.1735522,0
+APA.US,D,20160414,000000,45.1156,45.6375,44.6996,45.2285,2289115.5939508,0
+APA.US,D,20160415,000000,44.6649,44.9432,44.0082,44.4411,3512293.4837455,0
+APA.US,D,20160418,000000,42.9236,45.9971,42.7513,45.6277,3857640.560613,0
+APA.US,D,20160419,000000,46.0882,47.3897,45.4316,46.9787,5530274.1508027,0
+APA.US,D,20160420,000000,46.7321,47.5531,45.9595,46.9005,4275319.899782,0
+APA.US,D,20160421,000000,47.1213,47.7077,46.6023,46.9876,4172271.3632879,0
+APA.US,D,20160422,000000,47.4076,48.5972,47.3135,48.2049,3339650.738316,0
+APA.US,D,20160425,000000,47.7433,48.0168,46.3091,46.6696,4086072.1529836,0
+APA.US,D,20160426,000000,47.0797,48.0435,46.2566,47.9306,4026465.9831158,0
+APA.US,D,20160427,000000,48.402,49.8005,48.2971,49.3528,5693809.2342057,0
+APA.US,D,20160428,000000,48.7883,49.4312,47.4145,47.5443,3436541.6835565,0
+APA.US,D,20160429,000000,47.9374,48.2644,45.7099,46.6617,5479692.8552119,0
+APA.US,D,20160502,000000,46.84,47.151,45.6049,46.523,5421082.1575487,0
+APA.US,D,20160503,000000,45.5038,46.1596,44.0954,44.7165,6132350.0765841,0
+APA.US,D,20160504,000000,44.8155,45.2295,42.9543,43.514,5223496.069028,0
+APA.US,D,20160505,000000,44.5243,47.1758,44.1925,47.0222,7935159.3256476,0
+APA.US,D,20160506,000000,46.2734,47.6661,45.9675,46.1824,7650529.9956229,0
+APA.US,D,20160509,000000,45.8456,45.8456,44.3341,44.7065,5298176.67651,0
+APA.US,D,20160510,000000,45.1245,45.7495,44.655,45.5375,5644851.386186,0
+APA.US,D,20160511,000000,45.5286,47.0222,44.4222,46.326,6886388.9737914,0
+APA.US,D,20160512,000000,47.151,47.6898,46.523,46.5766,5906187.0704647,0
+APA.US,D,20160513,000000,45.9595,46.741,45.0016,45.4791,3467111.5647779,0
+APA.US,D,20160516,000000,46.6439,47.6898,46.6439,47.0054,4707733.4391077,0
+APA.US,D,20160517,000000,47.0549,47.8691,46.419,47.2768,4751714.9357109,0
+APA.US,D,20160518,000000,49.4757,49.9284,47.355,48.5575,15084036.954568,0
+APA.US,D,20160519,000000,47.8781,49.0696,46.5479,48.8745,7414302.2203271,0
+APA.US,D,20160520,000000,49.0369,49.4143,48.2614,48.9864,3779049.7463881,0
+APA.US,D,20160523,000000,48.6862,49.6104,48.4119,49.4054,3627458.3102273,0
+APA.US,D,20160524,000000,49.8699,50.7187,48.9488,49.963,5112392.890294,0
+APA.US,D,20160525,000000,50.4424,51.112,49.6283,49.6718,3668234.305563,0
+APA.US,D,20160526,000000,50.171,50.4523,49.2756,49.7738,2807930.2649204,0
+APA.US,D,20160527,000000,49.4569,50.0661,48.8913,49.9997,2934061.4393605,0
+APA.US,D,20160531,000000,49.9699,50.8208,48.9141,49.0122,4745809.7461319,0
+APA.US,D,20160601,000000,48.4535,48.7704,47.3303,48.1772,4450774.3998666,0
+APA.US,D,20160602,000000,47.6116,48.0435,47.0549,47.8969,3129095.2421475,0
+APA.US,D,20160603,000000,47.9633,48.3228,46.4587,46.8163,3341615.4329511,0
+APA.US,D,20160606,000000,47.576,47.8969,47.0639,47.7077,2868161.3813347,0
+APA.US,D,20160607,000000,48.2227,50.1255,48.1445,49.9284,4767245.7155527,0
+APA.US,D,20160608,000000,50.6058,50.6227,48.6229,48.8913,4079144.2318191,0
+APA.US,D,20160609,000000,48.2227,48.8576,47.7344,47.8869,3577921.9575694,0
+APA.US,D,20160610,000000,47.3135,47.683,45.487,45.906,3773806.8588032,0
+APA.US,D,20160613,000000,45.487,46.7885,45.0938,46.1824,3547082.5113595,0
+APA.US,D,20160614,000000,46.0535,47.4928,45.8624,46.9697,3904649.8677048,0
+APA.US,D,20160615,000000,46.5825,47.5284,46.1367,46.7707,2971455.2522565,0
+APA.US,D,20160616,000000,45.9922,45.9922,44.5243,45.4603,3530084.772985,0
+APA.US,D,20160617,000000,46.1189,46.7221,45.9238,46.2081,3687916.5881487,0
+APA.US,D,20160620,000000,47.1678,47.7077,46.7033,47.4492,2618468.4815021,0
+APA.US,D,20160621,000000,47.0222,48.8913,46.5479,48.5724,3376922.3888014,0
+APA.US,D,20160622,000000,48.5635,48.7616,47.8167,48.402,3272266.5584434,0
+APA.US,D,20160623,000000,49.0122,49.9046,48.4971,49.8867,4523278.2953068,0
+APA.US,D,20160624,000000,47.6017,48.824,47.0054,47.0549,7261906.1276277,0
+APA.US,D,20160627,000000,46.2151,46.4537,44.0706,44.6035,4760756.9733019,0
+APA.US,D,20160628,000000,45.8198,46.4884,45.4186,46.4725,2842674.8698398,0
+APA.US,D,20160629,000000,46.9697,48.2307,46.8331,47.8691,3149845.6886201,0
+APA.US,D,20160630,000000,47.8781,48.1048,47.253,47.7503,3559076.6389367,0
+APA.US,D,20160701,000000,47.8246,49.2181,47.5195,48.605,3012111.1043951,0
+APA.US,D,20160705,000000,47.5284,48.1445,46.0784,46.8925,2768777.7171558,0
+APA.US,D,20160706,000000,46.6528,47.576,46.4725,47.4334,2821979.9517357,0
+APA.US,D,20160707,000000,48.0078,48.605,46.7033,47.0886,2708489.0531598,0
+APA.US,D,20160708,000000,47.777,48.0246,46.9005,47.3214,3022238.4691869,0
+APA.US,D,20160711,000000,47.6393,48.2485,47.2105,47.2699,2358946.0508536,0
+APA.US,D,20160712,000000,48.3763,50.0403,48.2049,49.3528,3454882.1988399,0
+APA.US,D,20160713,000000,49.3528,49.6024,48.0692,48.4971,3161658.0869916,0
+APA.US,D,20160714,000000,49.2004,49.5173,48.7209,48.7883,2273433.3731042,0
+APA.US,D,20160715,000000,49.2836,49.44,48.6318,48.9953,3069739.4547408,0
+APA.US,D,20160718,000000,48.8151,48.9488,48.1048,48.3129,2806185.6645456,0
+APA.US,D,20160719,000000,48.1277,48.2722,47.0976,47.2699,2598189.5213576,0
+APA.US,D,20160720,000000,46.8311,47.4412,46.0209,47.0471,2477668.7313406,0
+APA.US,D,20160721,000000,47.1758,48.19,45.901,46.012,3267609.2427437,0
+APA.US,D,20160722,000000,46.4418,46.7469,45.8119,46.2279,2571302.6853721,0
+APA.US,D,20160725,000000,45.7029,45.8783,44.4985,44.7778,3181995.6043245,0
+APA.US,D,20160726,000000,44.5371,45.5543,44.4421,45.4523,2122234.6739492,0
+APA.US,D,20160727,000000,45.5138,46.434,44.2628,44.6015,2778101.4350157,0
+APA.US,D,20160728,000000,44.5659,45.2285,44.4094,44.6688,2227730.4970803,0
+APA.US,D,20160729,000000,44.0736,45.4424,43.9438,45.2364,2893990.1495003,0
+APA.US,D,20160801,000000,44.652,44.8035,42.7504,42.9702,3983454.7185497,0
+APA.US,D,20160802,000000,43.514,43.7963,42.0669,43.0296,2966444.5742123,0
+APA.US,D,20160803,000000,43.2119,44.6946,42.5631,44.5758,4914066.7600635,0
+APA.US,D,20160804,000000,44.0984,45.5811,43.0267,43.2386,6064799.3116064,0
+APA.US,D,20160805,000000,42.993,43.1317,41.3983,42.7721,6552081.946171,0
+APA.US,D,20160808,000000,43.2119,44.5896,43.1415,43.6596,5195768.2306627,0
+APA.US,D,20160809,000000,43.6507,43.8051,42.9276,43.2792,3848973.0871071,0
+APA.US,D,20160810,000000,43.4258,43.7586,41.9698,42.0322,3718515.7479643,0
+APA.US,D,20160811,000000,42.5156,43.3198,42.1698,42.7285,3543779.0782423,0
+APA.US,D,20160812,000000,42.8256,43.2119,42.1343,42.2293,3239395.7835563,0
+APA.US,D,20160815,000000,42.5403,43.1415,42.2967,42.9791,3422144.692037,0
+APA.US,D,20160816,000000,42.7969,44.239,42.1115,43.9171,4360195.5157046,0
+APA.US,D,20160817,000000,43.7794,44.753,43.4684,44.4846,3566458.8831156,0
+APA.US,D,20160818,000000,44.7937,46.3141,44.6075,46.1853,3846333.9751974,0
+APA.US,D,20160819,000000,46.003,46.2695,45.6405,46.0872,2375435.9570589,0
+APA.US,D,20160822,000000,45.3047,45.9218,45.0829,45.7961,2235824.5139816,0
+APA.US,D,20160823,000000,45.7277,46.0793,45.2444,46.003,3151255.099571,0
+APA.US,D,20160824,000000,45.6395,45.9525,45.3226,45.4424,2007999.6952367,0
+APA.US,D,20160825,000000,45.3047,45.7029,44.7689,45.2444,1978361.6809979,0
+APA.US,D,20160826,000000,45.487,45.8218,44.8035,45.1077,2142423.7790975,0
+APA.US,D,20160829,000000,44.8492,45.7961,44.6788,45.5227,1566994.4029074,0
+APA.US,D,20160830,000000,45.7514,46.3835,44.9344,45.175,1811178.8885935,0
+APA.US,D,20160831,000000,44.7125,44.8214,42.7721,42.8256,5011631.1129718,0
+APA.US,D,20160901,000000,42.5245,42.9603,41.8133,42.9038,4330063.8037903,0
+APA.US,D,20160902,000000,43.3763,44.4094,43.3595,44.1954,2877448.7533534,0
+APA.US,D,20160906,000000,44.2707,44.8035,43.7111,44.5203,2580787.9403037,0
+APA.US,D,20160907,000000,49.0854,50.8297,47.2006,47.5026,16919940.101598,0
+APA.US,D,20160908,000000,48.7358,51.1199,48.2534,50.8812,12594805.197709,0
+APA.US,D,20160909,000000,50.3949,51.5102,50.2652,51.1814,10986797.541892,0
+APA.US,D,20160912,000000,50.9069,51.8608,50.2344,51.6102,7273641.7958902,0
+APA.US,D,20160913,000000,50.4949,51.3546,49.2845,49.5539,8753970.5501986,0
+APA.US,D,20160914,000000,49.2093,50.6732,48.7358,48.8983,5855379.6229736,0
+APA.US,D,20160915,000000,49.2945,50.6128,49.028,50.5781,5756680.4721363,0
+APA.US,D,20160916,000000,49.7431,50.7168,49.5966,50.4583,5916467.8954747,0
+APA.US,D,20160919,000000,50.9149,51.0525,49.7678,49.8482,3782048.2782824,0
+APA.US,D,20160920,000000,49.6124,50.3721,49.3975,49.5361,3485271.3604623,0
+APA.US,D,20160921,000000,50.1571,52.5096,50.0531,52.465,8724943.3480123,0
+APA.US,D,20160922,000000,53.0523,53.5862,52.3699,52.5621,8402093.3372057,0
+APA.US,D,20160923,000000,51.845,52.9394,50.9753,51.7142,7184653.0422782,0
+APA.US,D,20160926,000000,52.6571,52.7393,51.5705,51.6449,4579497.2347015,0
+APA.US,D,20160927,000000,50.8544,51.5904,50.071,51.3458,4965590.0187037,0
+APA.US,D,20160928,000000,51.7598,55.1968,51.2942,54.8907,9403174.9166622,0
+APA.US,D,20160929,000000,54.5569,56.8696,54.2241,54.9204,9161706.2729949,0
+APA.US,D,20160930,000000,55.4285,56.0852,54.9293,55.0314,6142308.8370573,0
+APA.US,D,20161003,000000,54.9125,55.697,54.1884,55.1046,3365643.0627668,0
+APA.US,D,20161004,000000,55.2829,56.7052,54.3093,54.962,7342873.5560207,0
+APA.US,D,20161005,000000,55.9753,56.62,55.4552,55.7048,4005037.0809418,0
+APA.US,D,20161006,000000,55.8762,56.1545,54.8986,55.2235,3910485.3944216,0
+APA.US,D,20161007,000000,55.3602,55.6623,54.0854,54.5667,4552659.8694441,0
+APA.US,D,20161010,000000,55.1264,56.006,54.8986,55.2829,2735601.0314391,0
+APA.US,D,20161011,000000,55.0591,55.2997,53.7824,54.1696,3448354.0819279,0
+APA.US,D,20161012,000000,54.0359,54.4301,53.2762,54.0359,3859748.6193992,0
+APA.US,D,20161013,000000,53.4208,54.0507,52.1391,53.4832,5499633.5971123,0
+APA.US,D,20161014,000000,53.9566,54.0924,53.093,53.2227,4154065.1256953,0
+APA.US,D,20161017,000000,53.1118,53.5932,52.2461,53.294,4075956.9034722,0
+APA.US,D,20161018,000000,53.8011,54.8808,53.7824,54.1369,4785876.9975652,0
+APA.US,D,20161019,000000,54.9313,56.1535,54.4965,55.6435,4189915.2499494,0
+APA.US,D,20161020,000000,54.9412,55.2285,54.1567,54.9155,3986475.4617915,0
+APA.US,D,20161021,000000,54.4757,54.6124,53.5238,53.7992,3671835.5726563,0
+APA.US,D,20161024,000000,53.8506,54.0924,52.3105,53.2722,3489826.7058855,0
+APA.US,D,20161025,000000,53.2633,53.6268,52.2461,52.3967,2500855.3587765,0
+APA.US,D,20161026,000000,51.9222,53.6179,51.8261,53.3594,3576171.2995543,0
+APA.US,D,20161027,000000,53.6268,54.2637,52.9859,53.3762,2780235.7435762,0
+APA.US,D,20161028,000000,53.3168,54.1696,52.0787,52.5274,4208610.1371841,0
+APA.US,D,20161031,000000,52.2678,52.5452,51.3764,51.4557,2995013.4149574,0
+APA.US,D,20161101,000000,52.1827,52.2173,50.5048,51.5002,3211717.4159192,0
+APA.US,D,20161102,000000,51.1962,52.0619,50.6415,51.4388,5737103.1886473,0
+APA.US,D,20161103,000000,50.5731,50.5731,47.3472,48.0306,10121404.073883,0
+APA.US,D,20161104,000000,47.7542,49.13,47.2432,48.5645,7208001.2067858,0
+APA.US,D,20161107,000000,49.8303,49.9679,48.606,49.6976,5334151.9919947,0
+APA.US,D,20161108,000000,49.2578,49.865,48.8785,49.2489,2703340.0589978,0
+APA.US,D,20161109,000000,49.336,51.11,49.13,50.1948,3780525.7913812,0
+APA.US,D,20161110,000000,50.2097,50.693,49.5124,50.4513,3782594.4755062,0
+APA.US,D,20161111,000000,50.1304,51.0218,49.2826,49.9314,4066653.3777463,0
+APA.US,D,20161114,000000,49.7678,51.0218,49.5024,50.9803,3460253.3064754,0
+APA.US,D,20161115,000000,51.8687,54.9313,51.8687,54.8372,6997770.8039742,0
+APA.US,D,20161116,000000,54.3103,55.0353,53.7556,54.026,3462249.2989183,0
+APA.US,D,20161117,000000,54.9155,55.1393,52.8909,53.1167,3437366.5322291,0
+APA.US,D,20161118,000000,53.291,54.2736,53.0711,53.7041,3182921.413667,0
+APA.US,D,20161121,000000,55.1076,55.7118,54.1557,54.7361,3982479.4384791,0
+APA.US,D,20161122,000000,54.9818,55.3404,52.876,54.0428,3815952.8904286,0
+APA.US,D,20161123,000000,53.7892,55.1968,53.6347,55.0631,2704781.7773632,0
+APA.US,D,20161125,000000,54.6222,55.0631,53.9833,54.3618,2117689.4245929,0
+APA.US,D,20161128,000000,54.856,55.0264,52.9859,53.0711,4647174.2005165,0
+APA.US,D,20161129,000000,51.6964,53.1762,50.2185,52.5452,5076184.3556619,0
+APA.US,D,20161130,000000,56.1387,57.8136,55.0809,57.0529,8037845.4133371,0
+APA.US,D,20161201,000000,58.297,58.5039,55.9901,56.3496,5367351.8986655,0
+APA.US,D,20161202,000000,56.3081,57.0103,55.9188,56.3249,2394580.1192743,0
+APA.US,D,20161205,000000,57.0777,58.6188,56.8875,57.454,4156386.211495,0
+APA.US,D,20161206,000000,56.7666,57.7483,55.4176,57.3995,2483378.0572202,0
+APA.US,D,20161207,000000,57.4164,57.7185,56.4646,57.4342,5989880.4369435,0
+APA.US,D,20161208,000000,57.7453,58.3059,57.1916,57.5274,3308065.192756,0
+APA.US,D,20161209,000000,58.0821,58.1256,57.0282,57.5789,2786757.8028479,0
+APA.US,D,20161212,000000,59.0418,59.6926,57.6482,57.778,5623167.0535173,0
+APA.US,D,20161213,000000,58.0909,58.5823,57.0529,58.2633,4626467.167132,0
+APA.US,D,20161214,000000,57.9454,58.6188,56.7746,56.8726,4431398.0281105,0
+APA.US,D,20161215,000000,56.62,57.9919,56.2318,57.7363,3187849.303962,0
+APA.US,D,20161216,000000,58.0474,58.0474,57.0103,57.4342,4345799.5337919,0
+APA.US,D,20161219,000000,57.6651,58.2812,57.2411,57.7016,2278609.6266471,0
+APA.US,D,20161220,000000,58.0573,58.2722,57.4778,57.7453,2254282.143642,0
+APA.US,D,20161221,000000,58.3157,58.3237,57.5531,57.6482,1818663.1030488,0
+APA.US,D,20161222,000000,57.6294,58.1345,57.3124,57.7363,2233371.1697043,0
+APA.US,D,20161223,000000,57.4947,57.9454,57.1144,57.4442,1489393.0032469,0
+APA.US,D,20161227,000000,57.562,57.9107,57.1192,57.3907,1181099.5018179,0
+APA.US,D,20161228,000000,57.454,57.6651,55.6593,55.8742,2786081.36636,0
+APA.US,D,20161229,000000,55.7019,55.8921,54.9412,55.2542,2003710.8859818,0
+APA.US,D,20161230,000000,55.2542,55.5404,54.7361,54.9085,2587359.4703037,0
+APA.US,D,20170103,000000,55.9822,56.1635,53.7041,55.174,5567600.3200498,0
+APA.US,D,20170104,000000,55.2542,55.5494,54.5687,55.0076,3028174.9565736,0
+APA.US,D,20170105,000000,55.1918,55.4612,54.336,54.7163,2926563.0904114,0
+APA.US,D,20170106,000000,54.9501,55.1463,54.1191,54.6044,3393980.703578,0
+APA.US,D,20170109,000000,54.2637,54.4153,53.7309,53.9458,2698948.2698597,0
+APA.US,D,20170110,000000,54.1785,54.5777,53.8963,54.3885,2753692.173868,0
+APA.US,D,20170111,000000,54.6124,55.2106,53.7804,55.1661,2624560.4483203,0
+APA.US,D,20170112,000000,55.4761,55.4761,54.2052,54.5172,3264422.9240034,0
+APA.US,D,20170113,000000,54.2578,54.7213,53.9458,54.3103,1522144.6445435,0
+APA.US,D,20170117,000000,54.6421,55.2968,53.8506,54.5866,4089882.4086635,0
+APA.US,D,20170118,000000,54.126,55.0274,53.9903,54.6421,2946892.5308907,0
+APA.US,D,20170119,000000,54.5687,54.7173,53.7367,54.0418,2553926.3444856,0
+APA.US,D,20170120,000000,54.7183,54.8748,53.4851,53.6813,3200871.2111582,0
+APA.US,D,20170123,000000,53.4574,53.8319,52.6848,52.781,2992932.6155519,0
+APA.US,D,20170124,000000,53.2138,53.4664,52.5462,52.9454,4688625.6227335,0
+APA.US,D,20170125,000000,52.9989,53.7814,52.8493,53.3544,4499111.3397667,0
+APA.US,D,20170126,000000,53.6813,54.5004,53.3981,54.3271,4275999.3650901,0
+APA.US,D,20170127,000000,54.0418,54.2726,53.2317,53.918,3778401.5788877,0
+APA.US,D,20170130,000000,53.4228,53.6575,51.7201,52.0688,3837064.7760992,0
+APA.US,D,20170131,000000,52.1906,52.3709,51.3299,51.9559,5352448.0845834,0
+APA.US,D,20170201,000000,52.3967,52.6848,49.8283,50.1868,6732043.3305573,0
+APA.US,D,20170202,000000,50.3899,51.4963,49.8977,51.3209,3562577.9549669,0
+APA.US,D,20170203,000000,50.8624,52.0866,50.8624,51.7994,3273372.0777782,0
+APA.US,D,20170206,000000,51.7994,52.0411,50.2097,50.2592,3075793.0565046,0
+APA.US,D,20170207,000000,50.0204,50.0204,48.4198,49.5322,5395778.3848662,0
+APA.US,D,20170208,000000,48.9478,50.2869,48.4743,49.445,3551096.7075924,0
+APA.US,D,20170209,000000,49.9304,50.1304,49.3063,49.435,3022364.6700242,0
+APA.US,D,20170210,000000,49.8877,50.1215,49.435,49.8372,3120943.6776645,0
+APA.US,D,20170213,000000,49.7421,50.267,49.2964,49.6609,2147854.4535283,0
+APA.US,D,20170214,000000,49.0369,49.2191,47.361,48.2039,8561569.8016811,0
+APA.US,D,20170215,000000,47.8374,48.8378,47.5343,48.2812,5735177.8686733,0
+APA.US,D,20170216,000000,48.4376,48.6189,47.7344,47.985,3221754.9257149,0
+APA.US,D,20170217,000000,47.771,48.194,47.4908,48.1514,2905940.8639895,0
+APA.US,D,20170221,000000,48.6902,49.0755,48.4198,48.5427,3731115.6395605,0
+APA.US,D,20170222,000000,48.0563,48.7289,47.5383,47.6898,5043613.4339642,0
+APA.US,D,20170223,000000,47.2045,47.9662,44.5371,46.015,13464596.512497,0
+APA.US,D,20170224,000000,45.7029,47.0996,45.6059,46.3883,6547057.1336329,0
+APA.US,D,20170227,000000,46.3983,46.531,45.6059,45.9713,5803570.6456376,0
+APA.US,D,20170228,000000,45.8406,45.9288,45.2414,45.6762,4216771.7977341,0
+APA.US,D,20170301,000000,46.0675,46.421,45.7971,45.9882,5146860.8629779,0
+APA.US,D,20170302,000000,45.1285,45.3811,44.66,45.0968,4912423.1203584,0
+APA.US,D,20170303,000000,45.181,45.3989,44.9987,45.2414,3297786.3869594,0
+APA.US,D,20170306,000000,45.2245,45.589,45.0551,45.3286,2447108.9461862,0
+APA.US,D,20170307,000000,45.486,45.5633,44.4669,44.5371,3884974.6523659,0
+APA.US,D,20170308,000000,44.336,44.6025,42.7999,42.9138,6109712.6751922,0
+APA.US,D,20170309,000000,42.7761,44.0696,42.6008,43.9735,8277431.1405118,0
+APA.US,D,20170310,000000,44.2192,44.2855,43.2456,43.6269,7129772.8413656,0
+APA.US,D,20170313,000000,43.617,44.1043,43.4258,43.5655,4667032.1546677,0
+APA.US,D,20170314,000000,43.1049,43.8963,42.7999,43.7131,4803668.2868048,0
+APA.US,D,20170315,000000,44.0766,44.5371,43.5565,44.3559,3756444.6524105,0
+APA.US,D,20170316,000000,44.4084,44.8512,43.8963,44.3638,4146370.9130467,0
+APA.US,D,20170317,000000,44.4926,45.3009,44.451,44.4837,6021028.8228032,0
+APA.US,D,20170320,000000,44.2093,44.3559,43.6358,44.238,3070471.4195972,0
+APA.US,D,20170321,000000,44.4669,44.6323,43.6091,43.6873,3258686.3387431,0
+APA.US,D,20170322,000000,43.4169,44.1469,43.4169,43.8963,3406212.0887292,0
+APA.US,D,20170323,000000,43.6427,43.8527,43.4773,43.505,4017133.1787955,0
+APA.US,D,20170324,000000,43.6774,43.9508,43.3496,43.6358,3051869.4161788,0
+APA.US,D,20170327,000000,43.1664,43.513,42.7909,43.1851,3340780.4882115,0
+APA.US,D,20170328,000000,43.3228,44.5846,43.2366,44.4837,3524802.5107388,0
+APA.US,D,20170329,000000,44.4252,46.4062,44.336,46.1902,5264413.4093015,0
+APA.US,D,20170330,000000,46.8836,46.9519,45.2245,45.2414,5339762.3764178,0
+APA.US,D,20170331,000000,45.2335,45.3721,43.9468,44.6323,6608832.9482958,0
+APA.US,D,20170403,000000,44.66,44.9719,44.0003,44.3292,3315088.0169502,0
+APA.US,D,20170404,000000,44.4332,45.1027,44.0746,45.07,2683070.1853137,0
+APA.US,D,20170405,000000,45.493,45.911,44.7788,44.9046,4439619.2554557,0
+APA.US,D,20170406,000000,45.1622,46.2744,45.0156,45.9981,3630421.5058872,0
+APA.US,D,20170407,000000,45.6227,46.1259,45.3384,45.7197,5747640.4537586,0
+APA.US,D,20170410,000000,46.0605,47.1867,45.8763,46.8925,4071864.9675235,0
+APA.US,D,20170411,000000,46.8043,46.8747,45.7871,46.7855,3316158.2000505,0
+APA.US,D,20170412,000000,46.7618,47.4551,46.4745,46.738,5055200.6900419,0
+APA.US,D,20170413,000000,46.5716,47.152,45.3474,45.486,5103108.5470953,0
+APA.US,D,20170417,000000,45.4682,46.006,45.2295,45.597,3568642.6624043,0
+APA.US,D,20170418,000000,45.1542,45.6574,43.7695,43.8171,5580357.710291,0
+APA.US,D,20170419,000000,43.932,44.2063,42.78,42.9365,5665920.8683752,0
+APA.US,D,20170420,000000,43.1109,43.4942,42.78,42.7869,3873189.5133753,0
+APA.US,D,20170421,000000,42.7701,43.2763,42.5858,42.7869,3471591.1896987,0
+APA.US,D,20170424,000000,43.1347,43.1812,42.2095,42.5423,4411374.4984608,0
+APA.US,D,20170425,000000,42.5344,43.9042,42.2283,43.8616,3592247.2670132,0
+APA.US,D,20170426,000000,43.5288,44.5144,43.3555,43.6516,3201052.9403639,0
+APA.US,D,20170427,000000,43.1812,43.2436,42.1075,42.1768,5975724.741425,0
+APA.US,D,20170428,000000,42.5423,42.674,42.1441,42.4551,3414482.7868027,0
+APA.US,D,20170501,000000,42.3858,42.885,42.2095,42.5858,3340768.3729311,0
+APA.US,D,20170502,000000,42.6988,42.9603,41.9847,42.3056,3761344.2737179,0
+APA.US,D,20170503,000000,42.1688,43.0375,42.1164,42.5948,5262766.7407764,0
+APA.US,D,20170504,000000,42.4631,42.7522,40.2305,41.8074,9028573.4761013,0
+APA.US,D,20170505,000000,41.8985,43.1624,41.844,43.0227,4854914.9132098,0
+APA.US,D,20170508,000000,42.9098,43.9914,42.78,43.8616,3790987.3359901,0
+APA.US,D,20170509,000000,43.826,44.1588,43.3011,44.034,3973043.6542756,0
+APA.US,D,20170510,000000,44.2985,45.5732,44.2985,44.6996,4079332.018665,0
+APA.US,D,20170511,000000,44.8294,45.1968,44.4361,44.5798,2120860.5992327,0
+APA.US,D,20170512,000000,44.6203,45.0225,44.2985,44.9096,3036275.0311151,0
+APA.US,D,20170515,000000,45.8059,45.9733,44.1489,44.4876,3348785.6597233,0
+APA.US,D,20170516,000000,44.7511,44.9344,43.922,44.4876,3899057.6562022,0
+APA.US,D,20170517,000000,44.2707,44.759,43.7239,43.8081,3106773.8476521,0
+APA.US,D,20170518,000000,43.6427,44.1746,43.0653,43.5724,4093642.1840084,0
+APA.US,D,20170519,000000,43.8616,44.6838,43.6684,44.656,3320711.5262604,0
+APA.US,D,20170522,000000,44.8729,44.9076,43.6427,43.6596,4030842.6281533,0
+APA.US,D,20170523,000000,43.6764,43.8527,43.2337,43.6427,3438839.5484021,0
+APA.US,D,20170524,000000,43.4417,44.1231,43.3011,43.5288,3331750.5659008,0
+APA.US,D,20170525,000000,43.4486,44.1321,41.6014,41.6449,4175851.4286404,0
+APA.US,D,20170526,000000,41.7915,42.1243,41.3121,42.0639,3318326.8352387,0
+APA.US,D,20170530,000000,41.7568,42.0154,41.2438,41.5132,4334446.5064682,0
+APA.US,D,20170531,000000,41.0407,41.2983,40.5623,40.8129,4829131.5773456,0
+APA.US,D,20170601,000000,40.8941,41.5578,40.6327,41.2844,3226000.3218817,0
+APA.US,D,20170602,000000,40.807,41.2121,40.2622,41.015,4874350.851761,0
+APA.US,D,20170605,000000,40.7901,41.1378,40.5346,40.7901,4347729.9017993,0
+APA.US,D,20170606,000000,40.6416,41.948,40.5257,41.9312,3437473.5505391,0
+APA.US,D,20170607,000000,41.5924,41.9649,40.1067,40.8308,8105355.7940469,0
+APA.US,D,20170608,000000,40.4405,41.4597,40.4306,41.0249,5284116.8936278,0
+APA.US,D,20170609,000000,41.2339,42.4204,41.2171,42.1917,4374650.0548059,0
+APA.US,D,20170612,000000,42.6117,42.994,42.0203,42.263,3500251.9046534,0
+APA.US,D,20170613,000000,42.254,43.0375,42.1688,42.9603,2570197.1660373,0
+APA.US,D,20170614,000000,42.577,42.5858,41.2171,41.6528,4346155.9249564,0
+APA.US,D,20170615,000000,41.434,42.0203,41.32,41.7222,5354211.8674856,0
+APA.US,D,20170616,000000,41.9401,43.3605,41.8351,43.2436,7082984.6381408,0
+APA.US,D,20170619,000000,43.2436,43.8081,43.1178,43.4852,3411407.5247993,0
+APA.US,D,20170620,000000,42.7345,43.3555,41.3656,41.6528,6136775.1827432,0
+APA.US,D,20170621,000000,41.328,41.4003,39.5045,39.8551,5877628.3257866,0
+APA.US,D,20170622,000000,40.0373,40.3672,39.4104,39.8294,3085621.5777137,0
+APA.US,D,20170623,000000,39.9076,40.3167,39.7323,40.2206,11479011.095573,0
+APA.US,D,20170626,000000,40.4405,40.7366,39.9681,40.3346,2854416.5957424,0
+APA.US,D,20170627,000000,40.4485,40.9773,40.2751,40.3346,2424971.3001101,0
+APA.US,D,20170628,000000,40.4405,41.4419,40.4038,41.1457,2935390.0817756,0
+APA.US,D,20170629,000000,41.3745,42.3422,41.2596,41.4162,4068048.6542035,0
+APA.US,D,20170630,000000,41.5489,42.255,41.1131,41.8351,3225555.0853278,0
+APA.US,D,20170703,000000,42.055,43.2594,41.9966,43.0554,1463902.4533252,0
+APA.US,D,20170705,000000,42.7522,42.7522,41.5399,41.5924,2577756.0913883,0
+APA.US,D,20170706,000000,41.5924,41.8173,39.8392,39.9502,4055207.4666064,0
+APA.US,D,20170707,000000,39.7422,39.8908,38.924,39.3737,4937282.6660935,0
+APA.US,D,20170710,000000,40.2305,41.3557,39.8482,41.1199,6505845.9978103,0
+APA.US,D,20170711,000000,41.1199,41.5826,40.597,41.1992,3833014.2340251,0
+APA.US,D,20170712,000000,41.8886,42.1511,41.0338,41.531,3686561.6959594,0
+APA.US,D,20170713,000000,41.424,42.1421,41.2814,42.1075,2992886.1736438,0
+APA.US,D,20170714,000000,42.263,42.5195,42.0728,42.3858,2640739.3956624,0
+APA.US,D,20170717,000000,42.2283,42.5681,42.1075,42.4908,3449733.204678,0
+APA.US,D,20170718,000000,42.9276,42.987,41.434,41.6608,2659658.4155841,0
+APA.US,D,20170719,000000,41.6172,43.9874,41.5201,43.7497,6948118.346546,0
+APA.US,D,20170720,000000,44.1895,44.335,43.2505,43.3011,3931011.7082071,0
+APA.US,D,20170721,000000,43.2505,43.3456,42.363,42.4769,3814903.909069,0
+APA.US,D,20170724,000000,42.5908,42.781,41.7578,42.0838,2986004.6943874,0
+APA.US,D,20170725,000000,42.8821,43.6536,42.5908,42.8731,4055510.3486159,0
+APA.US,D,20170726,000000,43.1812,43.6962,42.7849,42.8731,2351392.173536,0
+APA.US,D,20170727,000000,42.8583,44.1618,42.4353,44.0647,4233313.1938809,0
+APA.US,D,20170728,000000,44.0052,44.9344,43.6279,43.8815,4538901.9589648,0
+APA.US,D,20170731,000000,43.8725,43.8815,43.0832,43.416,2296656.3463813,0
+APA.US,D,20170801,000000,43.3823,43.3823,42.5393,42.6958,3240422.5535686,0
+APA.US,D,20170802,000000,42.2759,42.4254,41.3013,42.0391,5089143.6672427,0
+APA.US,D,20170803,000000,41.4152,41.4152,37.9425,38.6616,12744302.709578,0
+APA.US,D,20170804,000000,38.7923,39.757,38.2674,39.6768,8026740.7492611,0
+APA.US,D,20170807,000000,39.2311,39.5738,38.7845,38.9518,4450228.2026428,0
+APA.US,D,20170808,000000,38.9231,39.7303,38.5467,38.7121,3928419.0382055,0
+APA.US,D,20170809,000000,39.1004,39.4599,37.9495,38.2406,3784326.9606006,0
+APA.US,D,20170810,000000,38.1861,38.5031,37.165,37.3858,4335100.7316087,0
+APA.US,D,20170811,000000,37.063,37.6592,37.0006,37.1957,2854863.8515099,0
+APA.US,D,20170814,000000,37.2135,37.3601,36.3874,36.4766,4108106.8191766,0
+APA.US,D,20170815,000000,36.3181,36.5538,35.9754,36.4509,4601786.3217825,0
+APA.US,D,20170816,000000,36.5706,36.748,35.5465,35.6506,3775854.3411875,0
+APA.US,D,20170817,000000,35.7288,35.7288,34.984,35.0018,3078478.6103223,0
+APA.US,D,20170818,000000,34.975,35.912,34.9046,35.3693,3471944.5520432,0
+APA.US,D,20170821,000000,35.2286,35.3246,34.2559,34.6769,4625272.8024077,0
+APA.US,D,20170822,000000,34.764,35.1414,34.7294,35.0018,3428207.380261,0
+APA.US,D,20170823,000000,34.8859,35.704,34.6244,35.3078,4340325.4462731,0
+APA.US,D,20170824,000000,35.1414,35.4247,34.972,35.1245,2149871.6477117,0
+APA.US,D,20170825,000000,35.2662,35.4405,34.9046,35.1504,2733747.3935408,0
+APA.US,D,20170828,000000,35.0869,35.3158,34.0618,34.5293,4431680.7179861,0
+APA.US,D,20170829,000000,34.0806,34.4223,33.6488,34.1063,3545982.0400583,0
+APA.US,D,20170830,000000,33.9667,34.3966,33.5714,33.6676,5380503.0355191,0
+APA.US,D,20170831,000000,33.6676,34.3797,33.4685,34.0806,5686404.7786794,0
+APA.US,D,20170901,000000,34.2202,34.8363,33.8864,34.6412,3368480.0575893,0
+APA.US,D,20170905,000000,34.8691,35.2187,34.2857,34.5877,3295086.6986477,0
+APA.US,D,20170906,000000,34.8433,35.5614,34.7997,35.2107,3307360.4872805,0
+APA.US,D,20170907,000000,35.1245,35.8456,35.0018,35.7376,4706171.5775453,0
+APA.US,D,20170908,000000,35.3693,35.5207,34.2044,34.4848,4246499.6669689,0
+APA.US,D,20170911,000000,34.5976,35.2286,34.5105,34.8859,2918177.2971744,0
+APA.US,D,20170912,000000,35.1147,35.7991,34.9413,35.5534,2726491.3501993,0
+APA.US,D,20170913,000000,35.7376,37.1778,35.6871,37.1521,5014514.5497024,0
+APA.US,D,20170914,000000,36.8708,37.574,36.6776,37.0441,4692456.0705473,0
+APA.US,D,20170915,000000,37.0353,37.3264,36.9074,37.3086,3533886.9518112,0
+APA.US,D,20170918,000000,37.1442,37.4938,36.8272,37.1165,2906420.4271712,0
+APA.US,D,20170919,000000,37.1165,37.1798,36.5122,36.6321,2126129.7365917,0
+APA.US,D,20170920,000000,36.7113,37.7999,36.6935,37.7741,3456098.7749115,0
+APA.US,D,20170921,000000,37.7821,38.1029,37.37,38.0455,2923872.4885601,0
+APA.US,D,20170922,000000,37.9148,38.308,37.7583,38.2307,2188129.6839416,0
+APA.US,D,20170925,000000,38.4952,39.9224,38.4575,39.5371,4808724.3971505,0
+APA.US,D,20170926,000000,39.2311,40.5108,39.1855,40.3286,4970812.7141547,0
+APA.US,D,20170927,000000,40.492,40.7496,39.8106,40.591,2685178.2441,0
+APA.US,D,20170928,000000,40.6971,41.1883,39.8284,40.1879,3831767.3697526,0
+APA.US,D,20170929,000000,39.9224,40.1969,39.6412,40.1879,2337937.1450662,0
+APA.US,D,20171002,000000,39.6155,40.2216,38.8954,40.1176,2547032.7499487,0
+APA.US,D,20171003,000000,40.1434,40.3107,39.6323,39.8719,1865942.9847357,0
+APA.US,D,20171004,000000,39.8898,40.083,39.2668,39.6065,5232511.856845,0
+APA.US,D,20171005,000000,39.6511,40.3286,39.5313,40.2047,2414424.9485384,0
+APA.US,D,20171006,000000,39.7035,40.1255,39.1955,39.6323,2904329.5316988,0
+APA.US,D,20171009,000000,39.7829,40.284,39.3985,40.2315,3736324.2005177,0
+APA.US,D,20171010,000000,39.5213,39.7135,37.2135,37.2571,11520940.061758,0
+APA.US,D,20171011,000000,37.3363,37.5195,36.5875,36.8202,5546905.4019457,0
+APA.US,D,20171012,000000,36.4221,36.6241,35.4148,36.334,7014273.8350665,0
+APA.US,D,20171013,000000,36.8886,36.9213,36.0893,36.5033,3441422.1223366,0
+APA.US,D,20171016,000000,36.852,37.5265,36.5875,37.4938,4775542.6634003,0
+APA.US,D,20171017,000000,37.3522,37.8701,37.0184,37.5195,3866599.8104548,0
+APA.US,D,20171018,000000,37.5542,38.2664,37.3086,37.4235,4720476.6948552,0
+APA.US,D,20171019,000000,36.9391,37.685,36.8708,36.9847,4193824.4470857,0
+APA.US,D,20171020,000000,37.1045,37.2065,36.6033,36.6578,5020631.7566882,0
+APA.US,D,20171023,000000,36.6846,36.9491,35.5534,35.5702,5780340.6051137,0
+APA.US,D,20171024,000000,35.7208,36.0319,35.1305,35.4326,6210403.7800455,0
+APA.US,D,20171025,000000,35.2028,35.2989,34.3996,34.874,4496003.770349,0
+APA.US,D,20171026,000000,34.9195,35.3068,34.3312,34.9453,3528386.6145182,0
+APA.US,D,20171027,000000,34.5471,36.1666,34.5471,35.9595,4107031.5880428,0
+APA.US,D,20171030,000000,36.0349,36.6301,35.7476,36.0239,2632818.0215066,0
+APA.US,D,20171031,000000,36.015,36.6578,35.7684,36.5192,2349102.385544,0
+APA.US,D,20171101,000000,36.8698,37.68,36.648,37.2769,3990873.3085697,0
+APA.US,D,20171102,000000,36.7559,38.3773,36.5271,36.7925,4004032.5222769,0
+APA.US,D,20171103,000000,36.8698,38.1317,36.8015,37.7345,3539100.5608018,0
+APA.US,D,20171106,000000,38.0614,40.3811,37.9633,40.3711,6176546.6194141,0
+APA.US,D,20171107,000000,40.5326,41.018,39.7897,39.8898,4259023.8380628,0
+APA.US,D,20171108,000000,39.8185,39.977,38.935,39.2885,4945703.795565,0
+APA.US,D,20171109,000000,39.1211,40.2781,38.9627,39.9314,3901766.430974,0
+APA.US,D,20171110,000000,39.9066,40.0344,38.8667,38.9537,2534949.7769821,0
+APA.US,D,20171113,000000,38.8389,38.8389,38.1762,38.3862,2231590.2234884,0
+APA.US,D,20171114,000000,38.001,38.1227,36.9391,36.9659,2776651.6397968,0
+APA.US,D,20171115,000000,36.4736,36.7063,35.9427,36.2161,3235031.2537991,0
+APA.US,D,20171116,000000,36.2874,36.4013,35.4842,35.7396,2776682.9376044,0
+APA.US,D,20171117,000000,36.0566,36.5103,35.8882,36.3488,2394231.8049633,0
+APA.US,D,20171120,000000,36.1636,36.6757,35.9259,36.2527,3067175.0537268,0
+APA.US,D,20171121,000000,36.4816,36.9847,36.4013,36.5756,2285637.4988747,0
+APA.US,D,20171122,000000,37.0104,37.4076,36.6578,36.6668,2372434.3963445,0
+APA.US,D,20171124,000000,36.8698,37.0104,36.2874,36.3132,1250361.5501495,0
+APA.US,D,20171127,000000,36.1636,36.3488,35.077,35.185,3334180.689224,0
+APA.US,D,20171128,000000,35.2167,35.6069,34.8829,35.5465,2399674.5946745,0
+APA.US,D,20171129,000000,35.4138,36.2785,35.387,35.9595,2024933.8283892,0
+APA.US,D,20171130,000000,36.1983,37.153,36.1903,36.9223,4188369.5420942,0
+APA.US,D,20171201,000000,37.3194,39.5174,37.2858,39.0321,6025118.7395385,0
+APA.US,D,20171204,000000,38.831,39.4996,38.0614,38.1406,3123800.864621,0
+APA.US,D,20171205,000000,37.992,38.1674,37.0976,37.2065,2119579.4083324,0
+APA.US,D,20171206,000000,36.9134,36.9569,35.7208,35.809,3008858.1516128,0
+APA.US,D,20171207,000000,35.7931,36.3974,35.6871,35.8645,2492871.3890054,0
+APA.US,D,20171208,000000,36.3023,36.5439,35.8278,35.9249,3797659.82666,0
+APA.US,D,20171211,000000,36.1121,37.2065,35.3781,35.4752,5870416.7051398,0
+APA.US,D,20171212,000000,35.7396,36.0061,34.7076,35.0592,4719864.8731959,0
+APA.US,D,20171213,000000,35.1582,35.6515,34.8234,35.1305,4278509.2473423,0
+APA.US,D,20171214,000000,34.972,35.5109,34.7344,34.7957,3545178.3931263,0
+APA.US,D,20171215,000000,35.0087,35.387,34.663,34.8393,5827991.012459,0
+APA.US,D,20171218,000000,34.9532,35.4405,34.6006,35.2364,3943080.54668,0
+APA.US,D,20171219,000000,35.3514,36.12,35.2087,35.5287,2965614.6775061,0
+APA.US,D,20171220,000000,35.8882,36.5103,35.3514,36.4201,3301048.426202,0
+APA.US,D,20171221,000000,36.3835,38.3713,36.1121,38.2298,5830654.3549293,0
+APA.US,D,20171222,000000,38.307,38.4487,37.5968,37.8751,2851436.2367686,0
+APA.US,D,20171226,000000,38.0702,38.5734,37.8236,38.2733,2381818.6906063,0
+APA.US,D,20171227,000000,38.2198,38.2654,37.6215,37.8583,2409649.5088549,0
+APA.US,D,20171228,000000,37.8048,38.0178,37.6632,37.8415,2352177.6475474,0
+APA.US,D,20171229,000000,37.9722,38.1227,37.1877,37.267,3599097.448462,0
+APA.US,D,20180102,000000,37.6454,39.242,37.5483,39.1033,4536515.2487298,0
+APA.US,D,20180103,000000,39.2797,40.6406,39.2262,40.0106,4435862.5089309,0
+APA.US,D,20180104,000000,40.1899,41.3725,39.5283,41.3448,4603277.510876,0
+APA.US,D,20180105,000000,41.0804,41.4775,40.5505,40.9486,5113868.935287,0
+APA.US,D,20180108,000000,40.9486,41.4854,39.9224,40.5326,4450531.0846523,0
+APA.US,D,20180109,000000,40.3038,40.4692,39.0667,39.3252,5826964.2424467,0
+APA.US,D,20180110,000000,39.4659,39.6313,38.7488,38.831,4025712.8165188,0
+APA.US,D,20180111,000000,39.1618,41.4587,39.0152,40.6049,7692930.4481364,0
+APA.US,D,20180112,000000,40.7544,41.7945,40.6149,41.6281,4223496.7879522,0
+APA.US,D,20180116,000000,41.7945,42.0064,40.5692,40.8416,5079006.2063839,0
+APA.US,D,20180117,000000,40.9228,41.433,40.18,41.0714,3164831.2808447,0
+APA.US,D,20180118,000000,40.9318,41.3894,40.4365,41.223,3197317.3955797,0
+APA.US,D,20180119,000000,41.2398,41.5597,40.5465,40.8664,3699490.7193393,0
+APA.US,D,20180122,000000,41.1586,42.3214,41.0526,42.2947,3595502.2390089,0
+APA.US,D,20180123,000000,42.5878,42.8821,41.5509,42.3937,5009882.47417,0
+APA.US,D,20180124,000000,42.4819,43.3069,42.1273,42.7017,6181385.6643196,0
+APA.US,D,20180125,000000,43.1752,43.4565,42.0828,42.1105,4633808.0174362,0
+APA.US,D,20180126,000000,42.26,42.677,41.8965,42.6681,3519087.1272191,0
+APA.US,D,20180129,000000,42.3214,42.5522,41.3359,41.3993,3576685.1893639,0
+APA.US,D,20180130,000000,40.6465,40.8119,39.241,39.553,6634067.058116,0
+APA.US,D,20180131,000000,39.6135,40.3593,39.4728,39.8194,5594556.8188976,0
+APA.US,D,20180201,000000,39.9521,40.2504,39.3747,39.658,4486292.363517,0
+APA.US,D,20180202,000000,39.0479,39.2242,37.576,38.001,5806352.1120917,0
+APA.US,D,20180205,000000,37.2897,38.099,36.1299,36.322,4562812.4744034,0
+APA.US,D,20180206,000000,35.5257,37.0313,35.1879,36.4914,6478459.406509,0
+APA.US,D,20180207,000000,36.5449,37.2502,34.9027,35.0959,6395016.4224914,0
+APA.US,D,20180208,000000,35.2117,35.5614,33.4754,33.4834,5846724.2647481,0
+APA.US,D,20180209,000000,33.8637,34.1658,31.6827,33.0396,6639661.288832,0
+APA.US,D,20180212,000000,33.4576,34.1232,32.5503,33.8192,6200008.8694786,0
+APA.US,D,20180213,000000,33.4576,33.6775,33.102,33.4576,4883452.4561473,0
+APA.US,D,20180214,000000,32.8356,34.0786,32.7296,33.8994,5054306.1785072,0
+APA.US,D,20180215,000000,34.1143,34.1232,32.9138,33.8092,4528420.2222218,0
+APA.US,D,20180216,000000,33.5101,34.3807,33.207,33.8192,4685076.8551885,0
+APA.US,D,20180220,000000,33.9786,34.3807,33.7587,33.9884,3462954.0043938,0
+APA.US,D,20180221,000000,33.7388,33.8904,32.8791,33.0129,7794257.6052097,0
+APA.US,D,20180222,000000,33.9449,34.1143,30.6189,30.9289,15228628.787488,0
+APA.US,D,20180223,000000,31.0596,32.2017,30.8853,32.061,9101577.1268572,0
+APA.US,D,20180226,000000,32.2938,32.578,31.639,31.9303,6159868.9263628,0
+APA.US,D,20180227,000000,31.8511,32.3661,30.8754,30.8853,6486740.2006494,0
+APA.US,D,20180228,000000,31.0596,31.2914,30.2078,30.3058,9328919.3536003,0
+APA.US,D,20180301,000000,30.3861,30.8387,30.084,30.4118,6605446.7274293,0
+APA.US,D,20180302,000000,30.1029,30.92,29.8176,30.8665,5107457.9327521,0
+APA.US,D,20180305,000000,30.5634,31.5598,30.5634,31.2468,4033829.0447673,0
+APA.US,D,20180306,000000,31.5746,31.6638,31.0774,31.3815,5326508.2596811,0
+APA.US,D,20180307,000000,30.8853,31.4598,30.5723,30.7496,5655291.7290543,0
+APA.US,D,20180308,000000,30.8387,31.1398,30.6496,31.0339,4394690.7477695,0
+APA.US,D,20180309,000000,31.3172,31.6727,31.1805,31.3439,3841762.476067,0
+APA.US,D,20180312,000000,31.4241,31.8431,31.2567,31.4241,3421988.2029988,0
+APA.US,D,20180313,000000,31.54,31.9016,31.1855,31.4687,3990474.5139238,0
+APA.US,D,20180314,000000,31.5915,32.061,31.5043,31.639,4916808.8518563,0
+APA.US,D,20180315,000000,31.8431,32.3839,31.1567,31.3627,6068680.2397551,0
+APA.US,D,20180316,000000,31.4409,32.2204,31.2468,32.0699,8813548.4510789,0
+APA.US,D,20180319,000000,31.646,31.9401,31.3042,31.5648,8461946.8607147,0
+APA.US,D,20180320,000000,31.8431,32.3334,31.5311,32.1877,5500153.544562,0
+APA.US,D,20180321,000000,32.3571,34.0429,32.2412,33.8092,4925858.9663009,0
+APA.US,D,20180322,000000,33.412,33.732,32.9237,33.0842,6260369.2155502,0
+APA.US,D,20180323,000000,33.2872,33.7161,32.7296,32.8445,6687566.1170652,0
+APA.US,D,20180326,000000,33.4407,33.4407,32.0788,33.0842,4138005.3119436,0
+APA.US,D,20180327,000000,33.2338,33.3496,32.5959,33.2595,7794864.3788355,0
+APA.US,D,20180328,000000,33.412,33.7488,32.9138,33.1456,8086445.8605855,0
+APA.US,D,20180329,000000,33.3238,34.2747,33.1545,34.148,7409998.2669718,0
+APA.US,D,20180402,000000,33.8825,34.0429,33.0297,33.6329,6731071.0793067,0
+APA.US,D,20180403,000000,33.8726,33.8994,32.6592,33.723,7834969.9953235,0
+APA.US,D,20180404,000000,33.207,33.9271,33.1456,33.8904,8068727.2630283,0
+APA.US,D,20180405,000000,34.0331,34.9126,33.9637,34.3896,5737060.7851659,0
+APA.US,D,20180406,000000,34.14,34.3539,33.5437,34.0241,5601239.4056344,0
+APA.US,D,20180409,000000,34.2658,34.8809,34.0053,34.1232,4550688.1075621,0
+APA.US,D,20180410,000000,34.6353,35.2256,34.5511,34.8571,9308076.0233114,0
+APA.US,D,20180411,000000,34.6006,35.4534,34.4243,35.1791,4225107.1106362,0
+APA.US,D,20180412,000000,35.2484,35.3543,34.7601,34.9473,4090697.1612691,0
+APA.US,D,20180413,000000,35.2117,36.428,35.2117,36.0467,5278498.4323512,0
+APA.US,D,20180416,000000,35.7366,36.3765,35.489,36.1983,3866763.3667399,0
+APA.US,D,20180417,000000,36.2953,36.8916,35.9952,36.6945,4320327.1567908,0
+APA.US,D,20180418,000000,37.157,38.4882,37.0768,38.0188,5216812.4726845,0
+APA.US,D,20180419,000000,38.1684,38.4605,37.263,37.2987,5337980.4205951,0
+APA.US,D,20180420,000000,37.1213,37.2274,36.5578,37.0025,5814482.4748341,0
+APA.US,D,20180423,000000,36.7005,37.0758,36.1131,37.0758,5154002.8207626,0
+APA.US,D,20180424,000000,37.0381,37.5305,36.2359,36.2815,4758843.7686084,0
+APA.US,D,20180425,000000,36.122,36.9511,35.8625,36.6014,4919537.8187622,0
+APA.US,D,20180426,000000,36.5419,36.8787,36.122,36.4964,3996632.1051775,0
+APA.US,D,20180427,000000,36.228,36.4519,35.7833,35.8724,4530247.6103459,0
+APA.US,D,20180430,000000,35.7179,36.7925,35.6644,36.5578,4420408.4591983,0
+APA.US,D,20180501,000000,36.2725,36.3884,35.7179,36.1131,3092044.6955289,0
+APA.US,D,20180502,000000,36.0487,37.1293,35.7743,36.6558,4972525.0071152,0
+APA.US,D,20180503,000000,36.8986,37.0758,33.9894,34.4074,8391502.5629393,0
+APA.US,D,20180504,000000,34.4609,35.5317,34.3619,35.2543,4347443.1734969,0
+APA.US,D,20180507,000000,35.7179,36.8886,35.1295,35.2364,4290415.5391368,0
+APA.US,D,20180508,000000,35.1474,35.8248,34.4253,35.815,4957477.828882,0
+APA.US,D,20180509,000000,36.5578,37.7077,36.4231,36.8262,5054944.2499405,0
+APA.US,D,20180510,000000,37.1293,37.3968,36.7272,37.1729,3585976.5998093,0
+APA.US,D,20180511,000000,37.1927,37.2819,36.75,36.9669,2483559.786426,0
+APA.US,D,20180514,000000,37.2372,37.9583,37.2017,37.7711,2776186.2111088,0
+APA.US,D,20180515,000000,37.6721,37.9772,37.3779,37.9583,2275576.7681251,0
+APA.US,D,20180516,000000,37.8444,38.1466,37.4513,38.0852,2023320.4768851,0
+APA.US,D,20180517,000000,38.3773,39.3717,38.2179,39.2895,4883617.0220392,0
+APA.US,D,20180518,000000,39.2895,39.3262,38.835,39.2014,3720897.4101659,0
+APA.US,D,20180521,000000,39.4679,39.7264,39.2173,39.5323,2336737.7323085,0
+APA.US,D,20180522,000000,39.5491,39.9591,38.3713,38.5051,3288527.2839281,0
+APA.US,D,20180523,000000,38.0485,38.3535,37.5403,38.0049,2549121.6262078,0
+APA.US,D,20180524,000000,37.3165,37.5483,36.7648,36.8342,3437256.485099,0
+APA.US,D,20180525,000000,35.9764,36.0229,34.8176,35.0672,5620831.8332239,0
+APA.US,D,20180529,000000,34.664,35.1672,34.4609,34.8176,2990142.0626376,0
+APA.US,D,20180530,000000,35.0919,36.3964,34.9166,36.3439,3477614.5032615,0
+APA.US,D,20180531,000000,35.9507,36.4864,35.5495,35.7109,4306773.1868645,0
+APA.US,D,20180601,000000,35.7268,35.7268,34.6828,34.7908,4254556.3284223,0
+APA.US,D,20180604,000000,35.1751,35.7833,34.8868,34.977,6234979.6262984,0
+APA.US,D,20180605,000000,35.0413,35.2721,34.4609,35.0413,3755262.4029666,0
+APA.US,D,20180606,000000,35.3613,35.6376,35.0146,35.3346,3879429.8923783,0
+APA.US,D,20180607,000000,35.6644,37.6275,35.487,37.2729,5922777.9373399,0
+APA.US,D,20180608,000000,37.2017,38.1466,36.852,37.7077,5040651.247911,0
+APA.US,D,20180611,000000,38.3446,40.4326,38.1207,39.8175,7777580.9217653,0
+APA.US,D,20180612,000000,39.8175,39.8304,38.0852,38.1743,7880500.228602,0
+APA.US,D,20180613,000000,37.996,39.0499,37.7177,38.6744,6385466.5527311,0
+APA.US,D,20180614,000000,39.1201,39.1201,38.2021,38.2891,4249528.4870642,0
+APA.US,D,20180615,000000,37.987,38.1287,36.8747,37.1482,9749297.3714742,0
+APA.US,D,20180618,000000,37.1482,38.9231,37.0758,38.2466,7160044.8886109,0
+APA.US,D,20180619,000000,37.6117,38.8627,37.578,38.6209,4455552.8683702,0
+APA.US,D,20180620,000000,38.9786,40.8506,38.8954,40.7832,9212160.3581416,0
+APA.US,D,20180621,000000,40.2731,40.6129,39.4242,39.6006,5980618.3050922,0
+APA.US,D,20180622,000000,41.0387,41.3705,39.8709,39.9581,5765631.6451244,0
+APA.US,D,20180625,000000,39.9502,40.2107,38.3713,38.514,4552555.8799542,0
+APA.US,D,20180626,000000,38.7527,39.6006,38.4962,39.4342,3873694.3167245,0
+APA.US,D,20180627,000000,40.0047,41.323,39.8363,40.9655,5155484.9233958,0
+APA.US,D,20180628,000000,41.1824,41.333,40.3771,41.012,3094721.1628865,0
+APA.US,D,20180629,000000,41.1824,42.3977,41.1824,41.735,5505760.900165,0
+APA.US,D,20180702,000000,41.1724,41.4498,39.6095,39.8888,4761459.659564,0
+APA.US,D,20180703,000000,40.6732,41.7271,40.4573,40.8693,2658713.4237144,0
+APA.US,D,20180705,000000,41.012,41.531,40.8338,41.3617,4640734.928994,0
+APA.US,D,20180706,000000,41.0219,42.0579,40.7456,41.8787,3016614.9598768,0
+APA.US,D,20180709,000000,42.253,43.3159,41.9767,43.2099,4798750.4925768,0
+APA.US,D,20180710,000000,43.6556,44.2707,42.7345,43.3971,3342266.6292715,0
+APA.US,D,20180711,000000,42.8791,43.513,42.1857,42.5641,3120294.5005574,0
+APA.US,D,20180712,000000,42.1382,42.3155,41.1131,42.0233,3211635.6377766,0
+APA.US,D,20180713,000000,41.8876,43.0296,41.735,42.3601,3079768.8876829,0
+APA.US,D,20180716,000000,41.5587,41.6479,40.4573,41.0665,3608666.5007497,0
+APA.US,D,20180717,000000,40.6297,40.8605,40.1662,40.4048,2973908.5965337,0
+APA.US,D,20180718,000000,39.8264,39.9581,39.1816,39.6907,4021799.5809557,0
+APA.US,D,20180719,000000,39.5134,39.9066,39.3975,39.7719,2847158.5331875,0
+APA.US,D,20180720,000000,39.9066,39.9958,39.2242,39.8462,2271988.6259189,0
+APA.US,D,20180723,000000,40.3196,40.7803,39.7541,39.8175,2069482.7239569,0
+APA.US,D,20180724,000000,39.8531,40.8843,39.8462,40.4455,2564243.5153367,0
+APA.US,D,20180725,000000,40.5346,41.2883,40.3009,41.0299,2301700.3414466,0
+APA.US,D,20180726,000000,41.1189,41.4142,40.7941,41.0457,2184178.0833239,0
+APA.US,D,20180727,000000,40.6604,41.323,40.0958,40.4088,2998009.9276383,0
+APA.US,D,20180730,000000,40.9387,41.641,40.9387,41.3527,2258245.85954,0
+APA.US,D,20180731,000000,41.432,41.6668,40.5078,41.2973,2057819.7473767,0
+APA.US,D,20180801,000000,40.8674,40.8753,39.762,40.3474,4983079.4355404,0
+APA.US,D,20180802,000000,39.7462,40.9486,38.2733,39.8719,6567819.695386,0
+APA.US,D,20180803,000000,39.8898,40.5722,39.8363,40.5346,3151172.3118218,0
+APA.US,D,20180806,000000,40.588,41.4082,40.2761,40.9724,2144104.7742504,0
+APA.US,D,20180807,000000,41.5597,42.0976,41.1992,41.641,2795439.4108476,0
+APA.US,D,20180808,000000,41.2883,41.6499,40.7803,41.4152,2639695.4623363,0
+APA.US,D,20180809,000000,40.5078,41.1111,37.9495,38.8667,10397298.286753,0
+APA.US,D,20180810,000000,38.5061,39.6997,38.1832,39.654,3887648.0909034,0
+APA.US,D,20180813,000000,39.6184,40.2394,39.1875,39.2242,3105762.2217404,0
+APA.US,D,20180814,000000,39.6997,40.2206,39.3697,39.4124,1770189.8662444,0
+APA.US,D,20180815,000000,38.83,38.9191,37.4928,37.6879,4427680.656247,0
+APA.US,D,20180816,000000,38.0475,38.3397,37.474,37.8593,2852114.69247,0
+APA.US,D,20180817,000000,38.1207,38.3357,37.5106,37.7057,2502943.2254288,0
+APA.US,D,20180820,000000,37.5364,38.0752,37.4156,37.7335,2101838.5994278,0
+APA.US,D,20180821,000000,38.093,38.5349,38.0128,38.307,2159461.90174,0
+APA.US,D,20180822,000000,38.7111,39.0716,38.5694,38.8577,2149587.9482294,0
+APA.US,D,20180823,000000,38.6051,38.7111,38.1554,38.4784,1933345.3375288,0
+APA.US,D,20180824,000000,38.9003,39.4044,38.8122,39.0449,1770015.2042856,0
+APA.US,D,20180827,000000,39.0904,39.3856,38.9736,39.2955,1702301.8926294,0
+APA.US,D,20180828,000000,39.2697,39.2955,38.3625,38.3872,2338376.32398,0
+APA.US,D,20180829,000000,38.5873,39.5025,38.307,39.2598,3536839.0417973,0
+APA.US,D,20180830,000000,39.2697,39.9819,39.1509,39.8462,3394194.740198,0
+APA.US,D,20180831,000000,39.5649,39.6997,38.9726,39.351,2334947.6996322,0
+APA.US,D,20180904,000000,39.5213,39.5926,38.5873,38.7656,1840018.3039338,0
+APA.US,D,20180905,000000,38.4882,39.6184,38.1554,39.4322,2845341.2411303,0
+APA.US,D,20180906,000000,39.2777,39.4491,38.2466,38.2971,2623909.2519998,0
+APA.US,D,20180907,000000,37.9128,38.5349,37.5423,38.4882,2352990.3809397,0
+APA.US,D,20180910,000000,38.7567,39.351,38.5873,38.8825,2058173.1097212,0
+APA.US,D,20180911,000000,38.721,39.7512,38.6636,39.5848,2340057.3191329,0
+APA.US,D,20180912,000000,40.0681,40.8129,40.0136,40.5168,3115822.9524901,0
+APA.US,D,20180913,000000,40.3474,40.3989,39.1509,39.9868,2764235.4966196,0
+APA.US,D,20180914,000000,39.9234,41.2795,39.8898,40.8129,3192881.1837469,0
+APA.US,D,20180917,000000,41.0724,41.7093,40.8843,41.1012,3163126.0551311,0
+APA.US,D,20180918,000000,41.4587,42.0273,41.1913,41.532,2952614.9816574,0
+APA.US,D,20180919,000000,41.3617,42.2848,41.3617,42.0174,2811598.1660558,0
+APA.US,D,20180920,000000,42.365,42.6265,40.8476,41.0012,3978059.3803534,0
+APA.US,D,20180921,000000,41.3072,41.845,40.9387,41.2626,5647079.5881694,0
+APA.US,D,20180924,000000,42.0273,43.1197,42.0273,42.6265,4983599.3829902,0
+APA.US,D,20180925,000000,43.0554,43.7388,42.7057,42.8979,3772205.6225795,0
+APA.US,D,20180926,000000,42.4651,43.2991,42.259,42.4036,3542437.3109401,0
+APA.US,D,20180927,000000,42.8444,42.8662,42.2115,42.581,2514088.2737727,0
+APA.US,D,20180928,000000,42.2115,43.2386,42.2115,42.7969,3669624.5339867,0
+APA.US,D,20181001,000000,42.7969,43.8845,42.7335,43.416,2919930.9840094,0
+APA.US,D,20181002,000000,43.5882,43.7121,43.0623,43.5882,2198412.5281649,0
+APA.US,D,20181003,000000,43.7576,44.0528,43.407,43.8845,3497952.0205944,0
+APA.US,D,20181004,000000,43.5427,44.4926,43.3723,43.5259,4002334.3638102,0
+APA.US,D,20181005,000000,43.5684,43.8745,42.6672,43.0752,3312522.6063295,0
+APA.US,D,20181008,000000,42.6968,43.4684,42.2502,43.094,3490302.2306405,0
+APA.US,D,20181009,000000,43.4982,44.9194,43.2644,44.2608,4894419.8137122,0
+APA.US,D,20181010,000000,43.9468,44.1429,41.5954,41.6578,6051175.6788179,0
+APA.US,D,20181011,000000,41.4062,41.4062,39.663,40.0681,5095378.9982122,0
+APA.US,D,20181012,000000,40.7961,40.904,39.5313,40.5168,4613344.2992659,0
+APA.US,D,20181015,000000,40.7129,41.1189,39.9463,40.0136,3072304.8653615,0
+APA.US,D,20181016,000000,40.3009,40.3623,39.7085,39.9591,3835819.93104,0
+APA.US,D,20181017,000000,39.8531,39.9779,38.4417,38.8577,5239827.4669817,0
+APA.US,D,20181018,000000,38.2278,38.5249,37.6285,38.0049,3599834.4613519,0
+APA.US,D,20181019,000000,37.9762,38.5645,37.7037,38.0227,3508105.6351604,0
+APA.US,D,20181022,000000,38.0227,38.0574,37.0085,37.2887,3488503.1115039,0
+APA.US,D,20181023,000000,36.4677,36.4677,35.2028,35.9259,3994994.5231126,0
+APA.US,D,20181024,000000,36.3687,36.4864,34.2292,34.2896,3919483.0093179,0
+APA.US,D,20181025,000000,34.7799,35.1404,34.0836,34.455,3868522.1016085,0
+APA.US,D,20181026,000000,33.9399,34.251,33.0544,33.7676,3584099.740957,0
+APA.US,D,20181029,000000,33.9934,34.2282,32.1551,32.6771,4319089.3789786,0
+APA.US,D,20181030,000000,32.2868,33.8845,32.2165,33.821,5315545.9501496,0
+APA.US,D,20181031,000000,34.2282,35.2761,34.0489,34.1648,5370112.163379,0
+APA.US,D,20181101,000000,34.0489,35.1117,32.2334,32.8643,10362224.550051,0
+APA.US,D,20181102,000000,33.4249,33.8389,32.059,32.4562,7910269.4917115,0
+APA.US,D,20181105,000000,33.1258,34.1915,33.0921,33.9399,4555540.2773547,0
+APA.US,D,20181106,000000,34.1202,34.3174,33.3338,33.723,3191675.7133489,0
+APA.US,D,20181107,000000,34.4016,34.8779,33.723,34.147,4029783.5507267,0
+APA.US,D,20181108,000000,33.8112,34.1648,32.4393,32.5285,4647811.2623432,0
+APA.US,D,20181109,000000,31.7262,33.7864,31.6282,33.4863,8667669.3696178,0
+APA.US,D,20181112,000000,33.9122,33.9846,32.5196,32.5562,4208573.7913429,0
+APA.US,D,20181113,000000,32.575,33.2853,31.7886,31.8252,5828618.9878253,0
+APA.US,D,20181114,000000,32.7296,33.2605,32.2334,32.6216,6146372.5040184,0
+APA.US,D,20181115,000000,32.3958,33.6586,32.2779,33.406,4902469.4079186,0
+APA.US,D,20181116,000000,33.4784,33.9934,33.1436,33.8023,4828842.8298298,0
+APA.US,D,20181119,000000,33.316,33.7864,32.8465,32.992,3705543.3114963,0
+APA.US,D,20181120,000000,32.168,32.4483,30.9596,31.3102,6335055.8806723,0
+APA.US,D,20181121,000000,31.6103,33.2248,31.6005,32.5384,3752098.2955737,0
+APA.US,D,20181123,000000,31.3835,31.6905,30.8882,31.4816,2060334.6776626,0
+APA.US,D,20181126,000000,31.9352,32.4205,31.5727,31.9441,5261512.809257,0
+APA.US,D,20181127,000000,31.8074,32.0967,31.3637,31.6817,4465013.892741,0
+APA.US,D,20181128,000000,31.6628,32.1502,31.226,31.8451,4435544.482821,0
+APA.US,D,20181129,000000,32.0145,32.6305,31.7985,32.0967,3415100.6661022,0
+APA.US,D,20181130,000000,31.6282,31.7837,30.9229,31.7262,5973659.08612,0
+APA.US,D,20181203,000000,32.8722,33.4962,32.5384,32.9544,4073500.530375,0
+APA.US,D,20181204,000000,32.8722,33.0277,31.5548,31.646,3999427.7061254,0
+APA.US,D,20181206,000000,30.8605,30.916,29.7759,30.6169,6251823.9044548,0
+APA.US,D,20181207,000000,31.5103,31.8926,29.7651,29.8106,5710378.8993401,0
+APA.US,D,20181210,000000,29.4144,29.7294,27.582,28.2308,7483306.8189506,0
+APA.US,D,20181211,000000,28.629,28.8924,26.9838,27.6078,7589641.6252481,0
+APA.US,D,20181212,000000,28.0684,29.1262,27.9961,28.2942,6659055.8335086,0
+APA.US,D,20181213,000000,28.1228,28.4824,27.3641,28.2685,6596274.4505742,0
+APA.US,D,20181214,000000,27.9237,28.4309,27.1641,27.3096,7637371.7915225,0
+APA.US,D,20181217,000000,27.1402,27.8792,27.0492,27.2443,7330290.8277384,0
+APA.US,D,20181218,000000,27.2364,27.374,26.237,26.4053,9076379.362878,0
+APA.US,D,20181219,000000,26.6074,27.2581,25.7744,25.9636,6551238.9245778,0
+APA.US,D,20181220,000000,25.5594,26.237,24.2391,24.3838,6861701.061195,0
+APA.US,D,20181221,000000,24.2569,24.8364,23.7597,23.9786,11036867.976494,0
+APA.US,D,20181224,000000,23.635,23.7786,22.8148,22.9406,3371114.1214655,0
+APA.US,D,20181226,000000,23.1645,24.4392,22.1819,24.4204,8468843.4840715,0
+APA.US,D,20181227,000000,23.9331,24.151,23.1258,24.151,6002007.832605,0
+APA.US,D,20181228,000000,24.3926,24.5195,23.7112,23.7875,5375964.8534097,0
+APA.US,D,20181231,000000,23.9331,24.3293,23.4259,23.7062,4905089.337301,0
+APA.US,D,20190102,000000,23.1288,24.9097,23.109,24.4818,5126133.6374594,0
+APA.US,D,20190103,000000,24.4907,25.1058,24.0321,24.5462,5925542.2404802,0
+APA.US,D,20190104,000000,25.0879,25.6753,24.8096,25.5773,4667896.3780015,0
+APA.US,D,20190107,000000,25.6218,26.3251,25.2158,26.127,4345407.8063929,0
+APA.US,D,20190108,000000,26.4053,26.7322,25.9636,26.5133,4574167.5209405,0
+APA.US,D,20190109,000000,26.8778,27.9327,26.5975,27.8712,7606044.7052772,0
+APA.US,D,20190110,000000,27.3275,27.9872,27.1997,27.9614,4351531.0710188,0
+APA.US,D,20190111,000000,27.6791,28.1961,27.4107,28.0881,5436618.9950306,0
+APA.US,D,20190114,000000,27.6356,28.7735,27.5552,28.5111,5202591.1527306,0
+APA.US,D,20190115,000000,29.0519,29.3599,28.4309,28.6735,5339128.3434113,0
+APA.US,D,20190116,000000,28.9449,29.0885,28.1605,28.1882,9887638.7293249,0
+APA.US,D,20190117,000000,27.9961,28.8192,27.799,28.6201,4366218.8292674,0
+APA.US,D,20190118,000000,29.047,29.4927,28.8587,29.2124,5077224.2505612,0
+APA.US,D,20190122,000000,28.7667,29.0281,28.5101,28.6923,4571430.4771811,0
+APA.US,D,20190123,000000,28.8845,28.9558,27.8108,28.1931,4604110.4364021,0
+APA.US,D,20190124,000000,28.1466,29.039,28.0089,28.9826,4881551.3667342,0
+APA.US,D,20190125,000000,29.2292,29.5402,28.8489,29.1847,4918002.2069739,0
+APA.US,D,20190128,000000,28.6013,29.466,28.5141,29.3936,5082546.8970753,0
+APA.US,D,20190129,000000,29.6869,30.4495,29.6581,30.1147,6299404.6489378,0
+APA.US,D,20190130,000000,30.2583,30.4762,29.8661,30.4039,3692220.541504,0
+APA.US,D,20190131,000000,30.4495,30.4762,29.6819,29.876,4756697.3447676,0
+APA.US,D,20190201,000000,30.1504,30.1504,29.3936,29.7214,6371207.8773293,0
+APA.US,D,20190204,000000,29.1302,30.1771,28.9103,30.1593,5915380.5490606,0
+APA.US,D,20190205,000000,30.086,30.2811,29.7334,29.8859,4269850.8602966,0
+APA.US,D,20190206,000000,29.6036,29.7126,28.9648,28.9925,4818148.0660735,0
+APA.US,D,20190207,000000,28.7092,28.8637,27.4998,27.792,4314746.0509619,0
+APA.US,D,20190208,000000,27.7276,27.9911,26.6896,27.1888,4820868.9561257,0
+APA.US,D,20190211,000000,26.854,27.8465,26.8352,27.6266,3546647.3708726,0
+APA.US,D,20190212,000000,28.2011,28.7745,28.1694,28.2922,5292429.9951826,0
+APA.US,D,20190213,000000,28.4289,29.4828,28.3012,29.3847,5187022.0078343,0
+APA.US,D,20190214,000000,29.1212,29.9562,29.0638,29.7383,4364006.7809912,0
+APA.US,D,20190215,000000,30.1147,30.4862,29.8473,30.3108,5353289.0869632,0
+APA.US,D,20190219,000000,30.086,30.6931,30.0255,30.3207,3339557.8544998,0
+APA.US,D,20190220,000000,30.3029,31.1398,30.2989,30.7685,5508047.6593369,0
+APA.US,D,20190221,000000,30.7585,30.8219,30.1177,30.3772,4228265.1603888,0
+APA.US,D,20190222,000000,30.5584,30.5862,29.8859,30.4673,8273943.9589755,0
+APA.US,D,20190225,000000,30.295,30.7942,30.2761,30.4584,3541288.3785173,0
+APA.US,D,20190226,000000,30.394,30.6931,30.077,30.1226,3067030.679969,0
+APA.US,D,20190227,000000,30.3108,31.0329,30.0582,30.5495,5794283.2736189,0
+APA.US,D,20190228,000000,30.7783,31.1131,29.2025,30.2038,8434143.301847,0
+APA.US,D,20190301,000000,30.4317,30.9685,30.2484,30.9427,5241457.9817996,0
+APA.US,D,20190304,000000,31.1586,31.2508,30.1593,30.6496,4616581.0983411,0
+APA.US,D,20190305,000000,30.6049,30.804,30.0949,30.7031,3304104.5056781,0
+APA.US,D,20190306,000000,30.4217,30.4217,29.6402,29.7938,3574038.0006006,0
+APA.US,D,20190307,000000,29.8661,30.3306,29.3559,30.2851,4702217.9577143,0
+APA.US,D,20190308,000000,29.6869,29.6869,28.6923,29.0826,5757551.7627169,0
+APA.US,D,20190311,000000,29.3659,30.1325,29.2569,29.8106,5134328.6150304,0
+APA.US,D,20190312,000000,30.0117,30.712,29.7938,30.6575,6508471.9848328,0
+APA.US,D,20190313,000000,30.9685,31.2785,30.6496,31.2409,4097830.0325934,0
+APA.US,D,20190314,000000,31.2409,31.4954,31.0676,31.1963,3452801.3994344,0
+APA.US,D,20190315,000000,30.804,31.4241,30.804,31.3597,5507929.5353533,0
+APA.US,D,20190318,000000,31.5053,31.9718,31.4043,31.8699,3179197.9841632,0
+APA.US,D,20190319,000000,32.0867,32.2699,31.2508,31.3964,3041109.0279871,0
+APA.US,D,20190320,000000,31.2785,32.5424,31.2785,32.1254,4756109.7536691,0
+APA.US,D,20190321,000000,31.9718,32.9317,31.8431,32.8435,4065254.0628623,0
+APA.US,D,20190322,000000,32.5235,32.6444,31.4331,31.6975,4505004.4140654,0
+APA.US,D,20190325,000000,31.651,31.9531,31.1686,31.7866,3682961.4384729,0
+APA.US,D,20190326,000000,32.3532,32.8435,32.1412,32.4602,3035816.6696739,0
+APA.US,D,20190327,000000,32.3156,32.5979,31.7312,31.8788,2870719.7247085,0
+APA.US,D,20190328,000000,31.6242,32.0055,31.5271,31.9431,3368329.6261912,0
+APA.US,D,20190329,000000,32.3532,32.4691,31.4766,31.5519,4274282.0240961,0
+APA.US,D,20190401,000000,31.8876,32.0233,31.4866,31.8332,3653147.7526686,0
+APA.US,D,20190402,000000,31.8609,31.9798,31.1963,31.2052,3097334.0250219,0
+APA.US,D,20190403,000000,31.332,31.542,30.0582,30.0949,5705422.7400575,0
+APA.US,D,20190404,000000,30.0949,30.4862,29.1113,30.3772,6483331.7684355,0
+APA.US,D,20190405,000000,30.6575,32.4325,30.5862,32.3809,6096010.2930812,0
+APA.US,D,20190408,000000,32.4879,32.8148,32.2442,32.372,3716898.3580334,0
+APA.US,D,20190409,000000,32.169,32.3254,31.6648,31.75,2966453.6606726,0
+APA.US,D,20190410,000000,31.8332,32.5889,31.6202,32.5147,3459334.5643799,0
+APA.US,D,20190411,000000,32.2264,32.7444,31.852,32.4413,3362105.4008955,0
+APA.US,D,20190412,000000,34.0182,34.6957,32.9346,33.2248,7106491.3109,0
+APA.US,D,20190415,000000,33.1347,33.4714,32.7177,32.7256,3721616.2501351,0
+APA.US,D,20190416,000000,32.9346,33.4367,32.5047,33.2813,5036780.4158293,0
+APA.US,D,20190417,000000,33.6002,33.7637,33.3397,33.5368,3627725.8560024,0
+APA.US,D,20190418,000000,33.6349,33.7111,32.5959,32.8742,4326583.6895009,0
+APA.US,D,20190422,000000,33.407,34.0935,33.0881,33.9934,4260796.7074253,0
+APA.US,D,20190423,000000,34.0766,34.2787,33.0832,33.3882,5201825.8708532,0
+APA.US,D,20190424,000000,33.6081,33.8082,32.4988,32.5157,3267617.3195972,0
+APA.US,D,20190425,000000,32.3998,32.476,31.0596,31.2171,4728249.6568263,0
+APA.US,D,20190426,000000,30.8972,31.0696,29.9592,30.2989,5078538.7584826,0
+APA.US,D,20190429,000000,30.1801,30.9517,30.0711,30.4465,2958266.7599551,0
+APA.US,D,20190430,000000,30.8972,30.9071,29.879,30.1642,3532708.7407942,0
+APA.US,D,20190501,000000,30.2444,30.3168,29.0608,29.0608,5705091.5890605,0
+APA.US,D,20190502,000000,28.2288,28.8261,27.2551,27.2938,7977619.3449563,0
+APA.US,D,20190503,000000,27.48,28.6131,27.48,28.0347,5138511.415582,0
+APA.US,D,20190506,000000,27.5959,28.3397,27.3869,28.211,4642637.0280139,0
+APA.US,D,20190507,000000,27.8168,27.9722,27.3295,27.9634,4347003.994583,0
+APA.US,D,20190508,000000,27.789,28.7706,27.6326,28.0544,13231566.161615,0
+APA.US,D,20190509,000000,27.7603,28.5032,27.5335,28.4656,4141802.4427363,0
+APA.US,D,20190510,000000,28.413,28.7706,27.7148,28.6131,4647232.757705,0
+APA.US,D,20190513,000000,28.2377,28.5488,27.3671,27.6226,3182363.1011627,0
+APA.US,D,20190514,000000,27.6424,28.6865,27.6424,28.4209,3233968.1379457,0
+APA.US,D,20190515,000000,28.1089,28.7132,27.9069,28.5676,3202071.6335225,0
+APA.US,D,20190516,000000,28.8072,29.0073,28.4477,28.622,3299368.4406558,0
+APA.US,D,20190517,000000,28.2922,28.4407,27.8525,27.8722,2952592.7703099,0
+APA.US,D,20190520,000000,27.9158,28,27.2364,27.4315,3827891.4896375,0
+APA.US,D,20190521,000000,27.4602,28.3021,27.3958,28.2575,3299478.4877859,0
+APA.US,D,20190522,000000,28.0347,28.0347,26.8906,27.0283,4034252.0699739,0
+APA.US,D,20190523,000000,26.3399,26.3598,25.189,25.3515,5595366.5234698,0
+APA.US,D,20190524,000000,25.6526,26.0666,24.9206,25.0474,4501526.3189894,0
+APA.US,D,20190528,000000,25.1841,25.2871,24.6631,24.6631,5356953.9592785,0
+APA.US,D,20190529,000000,24.2511,24.462,23.6003,24.4343,7225667.3047947,0
+APA.US,D,20190530,000000,24.3154,24.4788,23.6964,23.9945,4180224.0352513,0
+APA.US,D,20190531,000000,23.5379,24.2005,23.4081,23.8934,5114462.5840257,0
+APA.US,D,20190603,000000,24.3887,24.9285,24.1956,24.6452,5964474.6939846,0
+APA.US,D,20190604,000000,25.0216,26.0844,24.876,25.9744,6694771.6800718,0
+APA.US,D,20190605,000000,25.9744,26.2042,25.1841,25.6981,5649782.3053011,0
+APA.US,D,20190606,000000,25.718,26.4678,25.718,26.4321,5052549.4628519,0
+APA.US,D,20190607,000000,26.5133,26.9907,26.0706,26.5321,4439239.6433372,0
+APA.US,D,20190610,000000,26.4776,26.7619,26.2954,26.4678,3954592.0822554,0
+APA.US,D,20190611,000000,26.7262,26.859,26.2954,26.441,4326499.8921449,0
+APA.US,D,20190612,000000,26.0666,26.1518,25.4981,25.6704,10998250.52028,0
+APA.US,D,20190613,000000,26.2409,26.3499,25.5159,25.9923,3720395.6356368,0
+APA.US,D,20190614,000000,26.0388,26.1478,25.0662,25.194,3398816.7196634,0
+APA.US,D,20190617,000000,25.0295,25.6011,24.8215,25.5159,2363350.9648788,0
+APA.US,D,20190618,000000,25.708,26.547,25.708,26.2498,4537574.3261564,0
+APA.US,D,20190619,000000,26.3122,26.5558,25.8814,26.233,2773619.7908814,0
+APA.US,D,20190620,000000,26.7718,27.2196,26.6797,27.0472,3782231.0170947,0
+APA.US,D,20190621,000000,27.1472,27.48,26.7817,27.1641,5598266.1139076,0
+APA.US,D,20190624,000000,27.1472,27.3988,26.5648,26.643,2900181.057775,0
+APA.US,D,20190625,000000,26.5133,26.7441,25.8358,25.8635,4079633.8910679,0
+APA.US,D,20190626,000000,26.542,27.1125,26.0666,26.6074,3901703.8353588,0
+APA.US,D,20190627,000000,26.652,26.8728,26.1666,26.2498,2792347.9951371,0
+APA.US,D,20190628,000000,26.2597,26.6985,26.228,26.551,3738468.6051451,0
+APA.US,D,20190701,000000,27.1997,27.4038,26.4221,26.7619,4002477.7279614,0
+APA.US,D,20190702,000000,26.6985,26.6985,25.0563,25.1118,4834339.1286961,0
+APA.US,D,20190703,000000,25.1563,25.1653,24.7551,25.0018,3530211.983429,0
+APA.US,D,20190705,000000,24.8483,25.1653,24.2154,24.9127,8754965.0127966,0
+APA.US,D,20190708,000000,24.6908,24.7839,24.2054,24.2886,7576802.4568643,0
+APA.US,D,20190709,000000,24.1956,24.7453,23.7647,24.6997,5998995.1662168,0
+APA.US,D,20190710,000000,24.9127,25.6446,24.6908,25.1751,6861364.8621644,0
+APA.US,D,20190711,000000,25.1494,25.194,24.4432,24.5075,5083819.0015153,0
+APA.US,D,20190712,000000,24.5532,24.9087,24.2699,24.6631,4120363.4444954,0
+APA.US,D,20190715,000000,24.7928,24.8215,24.1045,24.152,3427728.8266859,0
+APA.US,D,20190716,000000,24.041,24.041,23.0604,23.1328,9066984.9725493,0
+APA.US,D,20190717,000000,23.1328,23.2527,22.4265,22.4355,5284053.2884059,0
+APA.US,D,20190718,000000,22.3166,22.4543,21.3459,21.5837,10137774.846498,0
+APA.US,D,20190719,000000,21.6292,22.3245,21.4558,22.2611,8706698.7453652,0
+APA.US,D,20190722,000000,22.2245,22.4622,21.8164,22.1027,3814805.9772192,0
+APA.US,D,20190723,000000,22.066,22.5851,22.0007,22.5197,3574044.0582408,0
+APA.US,D,20190724,000000,22.482,23.3714,22.4265,22.9634,4785920.4106533,0
+APA.US,D,20190725,000000,23.1665,23.1763,22.2513,22.3978,3906522.6881303,0
+APA.US,D,20190726,000000,22.3612,22.5801,21.8164,22.1691,4811373.6051271,0
+APA.US,D,20190729,000000,22.1978,22.2066,21.3063,21.6104,5848939.3418444,0
+APA.US,D,20190730,000000,22.3245,22.5751,21.3806,22.3245,5533324.1726386,0
+APA.US,D,20190731,000000,22.279,23.1021,22.066,22.6216,6522636.7668116,0
+APA.US,D,20190801,000000,21.3716,22.7088,20.9359,22.3413,8865031.3254513,0
+APA.US,D,20190802,000000,22.4454,22.7802,21.7501,22.4077,4867150.3367879,0
+APA.US,D,20190805,000000,21.7966,21.9125,21.3826,21.5381,6059605.8947496,0
+APA.US,D,20190806,000000,21.6015,21.8709,20.8566,21.232,5247439.9014878,0
+APA.US,D,20190807,000000,20.6863,20.7883,19.8612,20.3703,6665723.2761449,0
+APA.US,D,20190808,000000,20.7883,20.8893,20.2039,20.7982,5915994.3899332,0
+APA.US,D,20190809,000000,20.8606,20.9458,20.3317,20.3505,3530786.4496404,0
+APA.US,D,20190812,000000,20.194,20.3802,19.5799,19.9781,9745497.2118613,0
+APA.US,D,20190813,000000,19.776,20.8705,19.5819,20.3059,16848752.733293,0
+APA.US,D,20190814,000000,19.5928,19.6561,18.5963,18.6013,6486031.4567471,0
+APA.US,D,20190815,000000,18.527,18.6756,18.009,18.4616,5558521.9366177,0
+APA.US,D,20190816,000000,18.4528,19.467,18.3022,19.3046,5739601.9652258,0
+APA.US,D,20190819,000000,19.6829,20.3604,19.5651,20.2871,5971519.7295262,0
+APA.US,D,20190820,000000,20.1653,20.301,19.8979,20.1484,3146813.8397047,0
+APA.US,D,20190821,000000,20.4248,20.5921,20.0009,20.1306,5431304.4253701,0
+APA.US,D,20190822,000000,20.1563,20.2683,19.8235,19.88,4920729.1546663,0
+APA.US,D,20190823,000000,19.3897,19.9345,19.0727,19.1649,8026173.3502967,0
+APA.US,D,20190826,000000,19.4452,19.6611,19.2491,19.4542,5016903.2791509,0
+APA.US,D,20190827,000000,19.6215,19.7582,19.0727,19.4175,5645752.9649676,0
+APA.US,D,20190828,000000,19.5651,20.3416,19.3808,20.0375,4317903.0911079,0
+APA.US,D,20190829,000000,20.2326,20.606,20.2039,20.4159,4822067.3592768,0
+APA.US,D,20190830,000000,20.4535,20.6298,19.8038,19.983,3402905.626792,0
+APA.US,D,20190903,000000,19.5175,19.9117,18.7776,19.8325,5355975.6503878,0
+APA.US,D,20190904,000000,20.2683,20.5733,20.0187,20.4159,4374750.005869,0
+APA.US,D,20190905,000000,20.6298,21.446,20.611,20.9993,5358196.7851242,0
+APA.US,D,20190906,000000,20.6585,20.8259,20.3227,20.705,4159297.9172132,0
+APA.US,D,20190909,000000,21.1122,21.964,20.9725,21.9085,6609960.6789779,0
+APA.US,D,20190910,000000,22.1413,22.6504,21.7886,21.9541,5317392.520801,0
+APA.US,D,20190911,000000,22.1116,22.8168,21.8065,22.2245,5484972.088638,0
+APA.US,D,20190912,000000,21.7134,22.2561,21.2687,22.0839,4072401.0686803,0
+APA.US,D,20190913,000000,22.3612,22.6683,22.0284,22.5484,4262520.1060595,0
+APA.US,D,20190916,000000,24.884,26.967,23.946,26.3548,19228146.348609,0
+APA.US,D,20190917,000000,26.0775,26.2627,23.8519,24.1035,10710929.578796,0
+APA.US,D,20190918,000000,23.631,24.2054,23.2705,23.5596,13057705.830507,0
+APA.US,D,20190919,000000,23.9558,24.1886,23.5408,23.8618,5417647.4755607,0
+APA.US,D,20190920,000000,24.0015,24.152,23.6577,23.9004,6632481.9755995,0
+APA.US,D,20190923,000000,23.5933,24.3956,23.5211,24.2521,5456514.3046296,0
+APA.US,D,20190924,000000,24.039,24.1689,23.2853,23.5121,4524331.3150932,0
+APA.US,D,20190925,000000,23.1021,23.734,23.0159,23.6409,4650773.4483964,0
+APA.US,D,20190926,000000,23.3329,23.5508,23.0298,23.4091,4895736.340847,0
+APA.US,D,20190927,000000,23.0396,24.0063,23.0199,23.8063,5549780.7618228,0
+APA.US,D,20190930,000000,23.622,24.049,23.5874,23.7142,4153794.5511001,0
+APA.US,D,20191001,000000,23.8152,23.9747,22.4355,22.482,4724043.6353206,0
+APA.US,D,20191002,000000,22.2701,22.5197,21.3994,21.4935,4710171.6392844,0
+APA.US,D,20191003,000000,21.232,21.648,20.7883,21.648,6210781.3729507,0
+APA.US,D,20191004,000000,21.4558,21.7788,20.0831,20.5258,6723937.1983757,0
+APA.US,D,20191007,000000,20.5921,20.6585,19.7582,19.8235,6029424.7121072,0
+APA.US,D,20191008,000000,19.4542,19.6829,18.7489,18.7578,6859118.4872603,0
+APA.US,D,20191009,000000,19.0074,19.2026,18.6389,19.0173,5296798.5633667,0
+APA.US,D,20191010,000000,19.1094,19.3373,18.7816,18.9252,4475470.3893166,0
+APA.US,D,20191011,000000,19.1936,20.0009,19.1936,19.8414,6743093.4758715,0
+APA.US,D,20191014,000000,19.463,20.5921,19.3243,20.3227,9416338.1687962,0
+APA.US,D,20191015,000000,20.2039,20.8606,19.8562,20.5446,5799894.6676487,0
+APA.US,D,20191016,000000,20.3416,21.1449,20.1484,20.1563,7177732.1883606,0
+APA.US,D,20191017,000000,20.2425,20.6863,19.9345,20.4911,4836089.786711,0
+APA.US,D,20191018,000000,20.7517,21.861,20.6298,20.7883,9375832.7480557,0
+APA.US,D,20191021,000000,20.7883,21.4351,20.6565,21.3311,5181322.7780217,0
+APA.US,D,20191022,000000,21.3776,21.9293,20.9379,21.5015,5149145.6029364,0
+APA.US,D,20191023,000000,21.5193,22.1324,20.9844,22.0512,3927647.698688,0
+APA.US,D,20191024,000000,22.2126,22.2968,21.1191,21.7609,4689826.0450979,0
+APA.US,D,20191025,000000,21.7521,21.7906,19.2699,20.6753,15553130.514854,0
+APA.US,D,20191028,000000,20.8339,21.2172,20.2722,20.3554,5473231.372342,0
+APA.US,D,20191029,000000,20.0939,21.1439,19.8216,20.6565,5082541.8490418,0
+APA.US,D,20191030,000000,20.6467,20.9091,19.9207,20.0107,5187771.1360045,0
+APA.US,D,20191031,000000,19.6621,20.8854,19.1758,20.291,7164982.8749729,0
+APA.US,D,20191101,000000,20.6467,22.7742,20.5051,22.3028,10924074.716147,0
+APA.US,D,20191104,000000,22.8584,23.2705,22.8079,22.9694,7820379.1593179,0
+APA.US,D,20191105,000000,23.2318,23.4953,22.2176,22.4454,6704652.7008292,0
+APA.US,D,20191106,000000,22.3403,23.0595,21.7609,22.1274,5099128.6774901,0
+APA.US,D,20191107,000000,22.3403,22.7168,22.1561,22.5583,6553435.8287536,0
+APA.US,D,20191108,000000,22.2403,22.9466,21.9115,22.8852,4630825.639249,0
+APA.US,D,20191111,000000,22.5107,22.8307,22.2591,22.3403,4720028.429481,0
+APA.US,D,20191112,000000,22.5296,22.803,22.0512,22.2968,4577207.4467094,0
+APA.US,D,20191113,000000,22.0432,22.3028,21.648,21.8273,3394262.3838468,0
+APA.US,D,20191114,000000,21.9293,22.5107,21.8036,21.9492,5472470.1288914,0
+APA.US,D,20191115,000000,22.1462,22.8485,22.0987,22.3978,4424920.3915335,0
+APA.US,D,20191118,000000,22.0799,22.0799,21.237,21.5292,4575546.6436906,0
+APA.US,D,20191119,000000,21.2826,21.4727,20.8903,20.9566,3142941.9980163,0
+APA.US,D,20191120,000000,21.0013,21.9492,20.7883,21.4251,3333755.6448039,0
+APA.US,D,20191121,000000,21.5935,21.8541,21.0775,21.7521,4721776.058676,0
+APA.US,D,20191122,000000,21.8738,22.1126,21.5678,21.9293,3674293.9649669,0
+APA.US,D,20191125,000000,21.9392,22.2126,21.6867,22.0611,4738038.8033742,0
+APA.US,D,20191126,000000,22.0155,22.2403,21.3549,21.444,5016186.458395,0
+APA.US,D,20191127,000000,21.5103,21.9293,21.3964,21.7521,4503970.5768063,0
+APA.US,D,20191129,000000,21.3409,21.6946,20.8427,20.8715,3413919.426265,0
+APA.US,D,20191202,000000,18.737,19.1292,17.7327,18.3022,24328415.881669,0
+APA.US,D,20191203,000000,18.0348,18.0803,17.1721,17.2176,16212155.325672,0
+APA.US,D,20191204,000000,17.4335,17.9486,17.3325,17.5177,11110338.065545,0
+APA.US,D,20191205,000000,17.593,17.7822,17.276,17.4067,8010117.5749717,0
+APA.US,D,20191206,000000,17.3315,18.8965,17.1721,18.7281,10766490.254624,0
+APA.US,D,20191209,000000,18.53,19.4303,18.3022,19.3253,9319075.6882907,0
+APA.US,D,20191210,000000,19.3065,19.7285,19.2886,19.6086,6694203.2715006,0
+APA.US,D,20191211,000000,19.6522,20.1188,19.5412,19.9345,5032908.5741409,0
+APA.US,D,20191212,000000,20.0197,20.7883,19.983,20.6467,6715544.3378917,0
+APA.US,D,20191213,000000,20.7784,20.9091,19.9543,20.0019,5717058.4572569,0
+APA.US,D,20191216,000000,20.2257,20.9566,20.1405,20.6753,5453918.605808,0
+APA.US,D,20191217,000000,20.7289,21.1528,20.5615,21.0488,4453695.1920451,0
+APA.US,D,20191218,000000,21.0111,21.5193,20.9279,21.3024,5982229.6373829,0
+APA.US,D,20191219,000000,21.3409,21.648,21.1716,21.2746,4151008.0366125,0
+APA.US,D,20191220,000000,21.4063,21.4915,20.9468,21.1894,11708082.77859,0
+APA.US,D,20191223,000000,22.5583,25.0394,22.4355,24.8543,24250419.725789,0
+APA.US,D,20191224,000000,25.0394,25.1147,24.152,24.5155,6235099.7694955,0
+APA.US,D,20191226,000000,24.8166,25.2762,24.5353,24.6076,5318973.5648907,0
+APA.US,D,20191227,000000,24.7027,24.8453,24.4135,24.469,4371076.0470934,0
+APA.US,D,20191230,000000,24.469,24.6175,23.8261,23.8876,5812734.8456391,0
+APA.US,D,20191231,000000,23.635,24.0708,23.213,23.9727,3575393.9023966,0
+APA.US,D,20200102,000000,24.0757,24.2916,23.5438,23.7557,3485877.1244813,0
+APA.US,D,20200103,000000,24.0847,24.4868,23.9163,24.0658,6341655.6796599,0
+APA.US,D,20200106,000000,24.2996,24.3381,23.5755,24.0203,4773552.7285977,0
+APA.US,D,20200107,000000,28.0367,30.5217,27.6346,30.4554,39603472.442791,0
+APA.US,D,20200108,000000,30.4554,31.1091,30.0147,30.6594,14418378.018133,0
+APA.US,D,20200109,000000,30.5485,30.6337,29.557,30.5406,8102276.4936167,0
+APA.US,D,20200110,000000,30.3038,30.4732,30.0147,30.3326,4956030.0528764,0
+APA.US,D,20200113,000000,30.4455,30.5406,29.8354,29.986,4890652.9711204,0
+APA.US,D,20200114,000000,30.1097,31.6361,30.0999,31.4667,6514974.8615773,0
+APA.US,D,20200115,000000,31.129,31.5598,30.9071,31.4201,4739919.7006532,0
+APA.US,D,20200116,000000,31.5598,31.5796,30.8972,31.0081,4758897.2777635,0
+APA.US,D,20200117,000000,30.9893,31.1398,30.5099,30.6049,4858965.4552839,0
+APA.US,D,20200121,000000,30.3395,30.909,29.9255,29.9612,5525201.8867498,0
+APA.US,D,20200122,000000,29.5392,29.6907,29.1183,29.142,4990132.5479356,0
+APA.US,D,20200123,000000,28.5745,28.9103,28.1971,28.5745,5101990.9124802,0
+APA.US,D,20200124,000000,28.3209,28.3962,27.7246,28.3012,3678035.5673912,0
+APA.US,D,20200127,000000,27.4533,27.8405,27.0125,27.2324,4494483.3026612,0
+APA.US,D,20200128,000000,27.5562,27.6306,26.9382,27.1224,4386422.0689094,0
+APA.US,D,20200129,000000,27.3582,27.4384,26.4083,26.5163,4782349.431761,0
+APA.US,D,20200130,000000,25.9209,26.6688,25.8368,26.6025,4155122.1839086,0
+APA.US,D,20200131,000000,26.0369,26.121,25.4406,25.9022,5627535.6217014,0
+APA.US,D,20200203,000000,25.7338,26.1398,25.5842,26.0181,4260975.4078109,0
+APA.US,D,20200204,000000,26.6123,26.9521,26.4885,26.5638,4682068.2272272,0
+APA.US,D,20200205,000000,27.1947,27.788,27.0175,27.2809,6181425.0389807,0
+APA.US,D,20200206,000000,27.3295,27.5929,26.6965,27.3196,3960633.5687387,0
+APA.US,D,20200207,000000,26.6965,26.9788,26.4221,26.5351,3355416.7565185,0
+APA.US,D,20200210,000000,26.3182,26.4459,25.917,26.4034,3188837.7089197,0
+APA.US,D,20200211,000000,26.9788,27.1947,26.5638,26.5935,2193154.4964796,0
+APA.US,D,20200212,000000,27.3096,27.4018,26.8381,26.8858,3410711.9057841,0
+APA.US,D,20200213,000000,26.7827,26.9135,26.2736,26.3568,3705688.6948609,0
+APA.US,D,20200214,000000,26.4786,26.5024,25.715,25.8269,4546869.7750287,0
+APA.US,D,20200218,000000,25.5367,26.6352,25.4406,26.5351,3150979.4769424,0
+APA.US,D,20200219,000000,26.8094,27.0749,26.4034,26.8768,3126211.8054169,0
+APA.US,D,20200220,000000,26.9887,27.5751,26.8481,26.9788,2486267.5515911,0
+APA.US,D,20200221,000000,26.5093,26.8818,25.9754,26.8094,3335197.3631693,0
+APA.US,D,20200224,000000,25.4495,25.5119,24.9305,25.2524,3205267.0387231,0
+APA.US,D,20200225,000000,25.715,25.7615,23.9212,24.0727,4726962.4082858,0
+APA.US,D,20200226,000000,24.0727,24.4125,23.0298,23.0624,5843471.3119657,0
+APA.US,D,20200227,000000,22.4761,25.4495,22.071,23.6657,9339918.0089729,0
+APA.US,D,20200228,000000,22.6663,24.0915,22.4949,23.526,10847827.199069,0
+APA.US,D,20200302,000000,24.0638,24.4412,23.2705,24.0915,9519971.2675686,0
+APA.US,D,20200303,000000,24.2609,25.0821,23.3636,23.5913,7801028.0277293,0
+APA.US,D,20200304,000000,23.9975,24.1857,23.1555,23.7231,4635792.9042053,0
+APA.US,D,20200305,000000,23.0624,23.7974,22.6851,22.9763,6065017.3866532,0
+APA.US,D,20200306,000000,22.1096,22.1958,19.0877,19.5412,10802951.19093,0
+APA.US,D,20200309,000000,12.6673,12.9328,8.79808,9.01539,29738124.81976,0
+APA.US,D,20200310,000000,10.6942,10.8558,8.87385,10.1862,24174010.67164,0
+APA.US,D,20200311,000000,9.5354,9.5453,7.50728,7.78808,20850715.561838,0
+APA.US,D,20200312,000000,6.54195,7.83523,6.23054,7.32573,21021656.110374,0
+APA.US,D,20200313,000000,8.02402,8.109,6.56097,7.61821,26460299.366835,0
+APA.US,D,20200316,000000,6.35326,6.53264,5.14488,5.15428,19646759.573975,0
+APA.US,D,20200317,000000,5.3714,5.39031,4.15369,4.21045,20887486.447401,0
+APA.US,D,20200318,000000,3.92717,4.48402,3.58724,4.19144,17438106.605068,0
+APA.US,D,20200319,000000,4.29523,5.09753,3.84199,4.67301,15391710.557483,0
+APA.US,D,20200320,000000,4.87121,5.16359,4.38963,4.5595,18558911.38525,0
+APA.US,D,20200323,000000,4.54078,4.62576,4.0593,4.06861,14994190.035262,0
+APA.US,D,20200324,000000,4.54078,5.51304,4.41806,5.2676,16972083.258751,0
+APA.US,D,20200325,000000,5.7869,6.29661,5.01275,5.56028,20433766.168312,0
+APA.US,D,20200326,000000,5.60753,6.23054,5.29582,5.43756,19597843.11983,0
+APA.US,D,20200327,000000,5.07881,5.09753,4.49353,4.58793,19606566.121704,0
+APA.US,D,20200330,000000,4.49353,4.50294,3.77602,3.87983,28065946.562192,0
+APA.US,D,20200331,000000,4.16321,4.32366,3.87983,3.94609,33093040.811356,0
+APA.US,D,20200401,000000,3.81386,3.92717,3.64389,3.79495,23952198.060784,0
+APA.US,D,20200402,000000,4.48402,5.00334,4.06861,4.42737,56416596.155696,0
+APA.US,D,20200403,000000,5.13546,5.31465,4.30455,5.07881,54873645.536312,0
+APA.US,D,20200406,000000,4.90884,5.66419,4.84288,5.54137,29669004.116366,0
+APA.US,D,20200407,000000,6.23054,6.83474,6.00402,6.15497,41345357.985244,0
+APA.US,D,20200408,000000,6.44756,7.19359,6.34386,7.15556,38087172.411424,0
+APA.US,D,20200409,000000,8.59998,9.50172,6.73074,7.74094,98328984.599007,0
+APA.US,D,20200413,000000,8.29788,8.48687,7.57572,7.91081,37945563.966298,0
+APA.US,D,20200414,000000,7.74094,7.84712,7.19359,7.62753,28553821.835888,0
+APA.US,D,20200415,000000,6.72142,7.61821,6.68369,7.49539,25927192.703443,0
+APA.US,D,20200416,000000,7.51422,7.53323,6.96677,7.07067,13871612.385718,0
+APA.US,D,20200417,000000,7.03294,8.02402,6.99975,8.0148,28302797.26482,0
+APA.US,D,20200420,000000,7.21221,8.35454,7.0895,8.0052,28204994.644731,0
+APA.US,D,20200421,000000,7.96618,8.56947,7.83988,8.33602,23189831.927529,0
+APA.US,D,20200422,000000,8.7541,9.35671,8.5987,9.16258,27209127.683872,0
+APA.US,D,20200423,000000,9.55322,10.6715,9.53341,10.2139,39666330.555834,0
+APA.US,D,20200424,000000,10.8161,11.137,9.88405,10.3971,41127266.784679,0
+APA.US,D,20200427,000000,9.92267,10.5051,9.48389,10.2139,26578590.945262,0
+APA.US,D,20200428,000000,10.5546,10.6517,9.92664,10.3773,19769530.777322,0
+APA.US,D,20200429,000000,11.0112,12.7901,10.826,12.693,36107141.850553,0
+APA.US,D,20200430,000000,12.9853,13.6657,11.8472,12.7228,40999242.59768,0
+APA.US,D,20200501,000000,12.0819,12.4117,10.8062,10.9726,25043512.229305,0
+APA.US,D,20200504,000000,10.4268,11.7402,10.2139,11.7313,18696124.002811,0
+APA.US,D,20200505,000000,12.6346,12.8199,11.3133,11.4569,27220867.390561,0
+APA.US,D,20200506,000000,11.4867,11.8075,11.0013,11.2935,20810859.318205,0
+APA.US,D,20200507,000000,11.1271,12.0433,11.0399,11.556,20458007.834748,0
+APA.US,D,20200508,000000,11.9155,12.1958,11.7214,12.1096,20026211.165114,0
+APA.US,D,20200511,000000,11.9155,12.1008,11.4867,11.7016,14903287.06735,0
+APA.US,D,20200512,000000,11.866,12.0522,11.4372,11.4669,15142802.122055,0
+APA.US,D,20200513,000000,11.3598,11.3598,10.2139,10.4368,17751768.185312,0
+APA.US,D,20200514,000000,10.0475,10.7379,9.40575,10.0752,20716087.537424,0
+APA.US,D,20200515,000000,9.94055,10.622,9.83452,10.3209,18646804.715594,0
+APA.US,D,20200518,000000,11.2836,11.8957,11.1568,11.5956,23145825.190757,0
+APA.US,D,20200519,000000,11.5659,11.7501,11.0112,11.0499,14995979.058331,0
+APA.US,D,20200520,000000,11.351,11.769,11.3232,11.6243,16039145.083405,0
+APA.US,D,20200521,000000,11.6828,12.0136,11.447,11.7214,19335478.646325,0
+APA.US,D,20200522,000000,11.6729,11.866,11.3331,11.8373,10708268.25554,0
+APA.US,D,20200526,000000,12.3534,12.5771,11.9839,12.3622,15642309.074525,0
+APA.US,D,20200527,000000,12.6158,12.6535,11.6046,12.2355,16949930.468575,0
+APA.US,D,20200528,000000,12.285,12.3236,11.4282,11.5461,15033968.539179,0
+APA.US,D,20200529,000000,11.3698,11.3698,10.4169,10.4952,49282772.772256,0
+APA.US,D,20200601,000000,10.4665,11.4669,10.1643,11.4084,25603383.566272,0
+APA.US,D,20200602,000000,11.6046,11.9155,11.447,11.8957,14573676.73009,0
+APA.US,D,20200603,000000,12.1483,12.3821,11.6916,12.187,16568388.991569,0
+APA.US,D,20200604,000000,12.0908,12.7377,11.9254,12.6435,16493990.064356,0
+APA.US,D,20200605,000000,13.948,16.1469,13.9381,15.6308,37357133.884651,0
+APA.US,D,20200608,000000,17.1681,17.383,16.1172,17.2463,30348802.594612,0
+APA.US,D,20200609,000000,16.0013,17.383,16.0013,17.2463,30348802.594612,0
+APA.US,D,20200610,000000,15.4951,15.4951,14.1144,14.4244,15890796.503959,0
+APA.US,D,20200611,000000,12.3771,13.9678,11.9739,12.4404,18247745.552764,0
+APA.US,D,20200612,000000,13.6281,14.1045,12.6832,13.3943,15949169.944049,0
+APA.US,D,20200615,000000,12.7416,13.9381,12.6535,13.6944,16058787.991329,0
+APA.US,D,20200616,000000,15.0771,15.1168,13.6559,14.1719,16451024.232092,0
+APA.US,D,20200617,000000,13.8133,13.9877,13.4428,13.5092,11195226.806354,0
+APA.US,D,20200618,000000,13.3359,14.0649,13.112,13.8331,10324855.977322,0
+APA.US,D,20200619,000000,14.5027,14.5809,13.4428,13.5984,19992907.268954,0
+APA.US,D,20200622,000000,13.5192,13.9688,13.1537,13.8905,9104266.7191018,0
+APA.US,D,20200623,000000,14.2204,14.5809,13.6509,13.7439,11738842.465871,0
+APA.US,D,20200624,000000,13.4043,13.5192,12.5396,12.7129,12685339.659177,0
+APA.US,D,20200625,000000,12.5198,13.2982,12.3335,13.2884,12595275.674431,0
+APA.US,D,20200626,000000,13.1309,13.1309,12.4504,12.8882,12282278.415395,0
+APA.US,D,20200629,000000,12.7901,13.0922,12.5633,12.9664,10381291.982157,0
+APA.US,D,20200630,000000,12.7228,13.2487,12.5198,13.1309,10113400.921585,0
+APA.US,D,20200701,000000,13.2586,13.5885,12.5583,12.6386,23318715.289828,0
+APA.US,D,20200702,000000,13.1497,13.5587,12.8199,12.8981,14749256.421406,0
+APA.US,D,20200706,000000,13.1893,13.3458,12.8496,13.1547,10451187.053888,0
+APA.US,D,20200707,000000,12.8882,13.014,12.4019,12.4217,8929447.2616305,0
+APA.US,D,20200708,000000,12.4316,12.7901,12.2453,12.7129,7928900.7737242,0
+APA.US,D,20200709,000000,12.597,12.7416,11.6848,11.7501,11578181.732738,0
+APA.US,D,20200710,000000,11.6243,12.4217,11.4669,12.3622,10413702.376389,0
+APA.US,D,20200713,000000,12.4504,12.8199,11.9739,12.178,10709334.400213,0
+APA.US,D,20200714,000000,12.1483,13.1497,11.9452,13.1397,9493770.9641381,0
+APA.US,D,20200715,000000,13.529,13.6994,12.8981,13.4428,11117208.439127,0
+APA.US,D,20200716,000000,13.0338,13.8816,12.9229,13.4895,9832402.1372477,0
+APA.US,D,20200717,000000,13.6281,13.7736,12.8882,12.9278,8448420.1501693,0
+APA.US,D,20200720,000000,13.0575,13.7539,12.9763,13.2289,10144055.609769,0
+APA.US,D,20200721,000000,13.7054,14.8167,13.6152,14.5254,14418345.710719,0
+APA.US,D,20200722,000000,14.1154,14.3016,13.7549,14.1451,8787099.7844004,0
+APA.US,D,20200723,000000,14.0986,14.3492,13.8044,14.0282,8034307.7514658,0
+APA.US,D,20200724,000000,14.0164,14.3492,13.7846,13.843,6955561.1671268,0
+APA.US,D,20200727,000000,13.7648,13.7945,13.2398,13.3408,7448870.1440743,0
+APA.US,D,20200728,000000,13.2586,13.4815,12.9654,12.9843,5723395.7585028,0
+APA.US,D,20200729,000000,13.112,13.3844,12.9268,13.3071,8952585.4279448,0
+APA.US,D,20200730,000000,15.2555,16.1964,14.9731,15.607,30764143.684667,0
+APA.US,D,20200731,000000,15.5397,15.713,14.784,14.9632,12442337.422935,0
+APA.US,D,20200803,000000,14.9336,15.7032,14.6136,15.3247,23411714.201246,0
+APA.US,D,20200804,000000,15.2267,15.6982,15.1603,15.4813,7260205.9499476,0
+APA.US,D,20200805,000000,16.1607,16.4063,15.6378,15.8319,8597538.049919,0
+APA.US,D,20200806,000000,15.6547,15.713,15.0118,15.2069,6174617.2610134,0
+APA.US,D,20200807,000000,15.0811,15.2842,14.7403,15.1505,7153192.6879488,0
+APA.US,D,20200810,000000,15.3149,15.9111,15.2367,15.8716,7065738.5365184,0
+APA.US,D,20200811,000000,16.3271,16.3271,15.1306,15.197,7963744.3200999,0
+APA.US,D,20200812,000000,15.5873,15.6358,14.9919,15.3545,7257889.9121814,0
+APA.US,D,20200813,000000,15.1306,15.4614,14.9049,15.0316,5803929.0560156,0
+APA.US,D,20200814,000000,14.8562,15.2555,14.779,15.2267,3785244.6930896,0
+APA.US,D,20200817,000000,15.1603,15.1603,14.779,14.9484,5339868.3851212,0
+APA.US,D,20200818,000000,14.7592,15.2118,14.6581,14.8662,4231880.5619758,0
+APA.US,D,20200819,000000,14.9632,15.2555,14.8562,14.9534,7551979.2569703,0
+APA.US,D,20200820,000000,14.6721,14.7691,14.2323,14.369,5470837.5948601,0
+APA.US,D,20200821,000000,14.2917,14.3105,13.8529,13.9005,5040213.078604,0
+APA.US,D,20200824,000000,14.1184,14.5057,13.9143,14.0916,6379955.1097644,0
+APA.US,D,20200825,000000,14.2521,14.5106,13.9847,14.2818,4862452.6368201,0
+APA.US,D,20200826,000000,14.2818,14.2818,13.7054,13.7251,4490376.222612,0
+APA.US,D,20200827,000000,14.1639,14.2719,13.8628,14.2323,5539453.4949047,0
+APA.US,D,20200828,000000,14.1926,14.7008,14.1352,14.6671,6905477.6076383,0
+APA.US,D,20200831,000000,14.6235,14.7403,14.1838,14.4264,5384847.3731424,0
+APA.US,D,20200901,000000,14.3016,14.5839,14.0292,14.5641,6994002.9517757,0
+APA.US,D,20200902,000000,14.6037,14.6908,14.0282,14.0569,6068469.231955,0
+APA.US,D,20200903,000000,13.9698,14.369,13.7499,14.0282,7102723.4587016,0
+APA.US,D,20200904,000000,14.1541,14.5106,13.7746,14.2323,7107905.7698845,0
+APA.US,D,20200908,000000,13.7351,13.8242,12.6872,12.7119,13978945.69304,0
+APA.US,D,20200909,000000,12.9169,12.9753,12.3414,12.8189,8415112.2155818,0
+APA.US,D,20200910,000000,12.8189,12.8584,11.7085,11.7085,8549237.4558599,0
+APA.US,D,20200911,000000,11.8829,11.9422,11.4242,11.5867,8385843.7173947,0
+APA.US,D,20200914,000000,11.5124,11.8046,11.0063,11.6303,21702567.175201,0
+APA.US,D,20200915,000000,11.7858,12.2235,11.5768,11.6401,9166790.6523281,0
+APA.US,D,20200916,000000,11.7471,12.4484,11.5768,12.185,9922656.9376595,0
+APA.US,D,20200917,000000,11.8442,12.273,11.6986,12.1066,8217156.6110096,0
+APA.US,D,20200918,000000,12.273,12.5425,12.1066,12.3315,14414764.635759,0
+APA.US,D,20200921,000000,11.766,12.0007,11.5916,11.8046,8077241.276316,0
+APA.US,D,20200922,000000,11.8829,12.2038,11.757,11.9324,5849924.7179821,0
+APA.US,D,20200923,000000,11.9422,12.1364,10.8211,10.8211,10545571.145696,0
+APA.US,D,20200924,000000,10.7319,11.035,10.3416,10.6259,9764855.4106967,0
+APA.US,D,20200925,000000,10.4704,10.5536,9.58789,9.60274,23438220.415507,0
+APA.US,D,20200928,000000,9.89593,10.3813,9.84641,10.0108,15869216.160781,0
+APA.US,D,20200929,000000,9.90485,9.91475,9.19269,9.29946,13656208.758183,0
+APA.US,D,20200930,000000,9.38702,9.5453,9.14891,9.23171,12881655.662471,0
+APA.US,D,20201001,000000,9.14396,9.27064,8.78322,9.07581,16211423.360816,0
+APA.US,D,20201002,000000,8.6078,9.64534,8.52975,9.49578,15450407.071716,0
+APA.US,D,20201005,000000,9.71864,9.87612,9.37732,9.59284,11342360.828941,0
+APA.US,D,20201006,000000,9.77806,10.0108,9.09513,9.18308,13713060.720978,0
+APA.US,D,20201007,000000,9.43139,9.43139,9.13415,9.32838,9058246.8265745,0
+APA.US,D,20201008,000000,9.48588,9.89593,9.27064,9.88602,11000409.059401,0
+APA.US,D,20201009,000000,10.0108,10.1574,9.36751,9.42644,12545172.932416,0
+APA.US,D,20201012,000000,9.31898,9.3577,8.89049,9.07581,12588663.760163,0
+APA.US,D,20201013,000000,8.99776,9.06591,8.72488,8.9101,10380816.457402,0
+APA.US,D,20201014,000000,9.04659,9.69883,8.95874,8.96854,16820836.098475,0
+APA.US,D,20201015,000000,8.87108,9.53045,8.73459,9.51559,16916298.450237,0
+APA.US,D,20201016,000000,9.37732,9.56313,9.10008,9.13415,10300375.034098,0
+APA.US,D,20201019,000000,9.2123,9.33819,8.78807,8.83205,11050264.447775,0
+APA.US,D,20201020,000000,8.98785,9.6077,8.94913,9.36751,13545722.449142,0
+APA.US,D,20201021,000000,9.19705,9.2851,8.87474,8.89416,12056839.297278,0
+APA.US,D,20201022,000000,8.89416,9.26539,8.81601,9.22646,27091844.702537,0
+APA.US,D,20201023,000000,9.32393,9.41654,8.92327,9.07007,8898288.779704,0
+APA.US,D,20201026,000000,8.86484,8.89911,8.1611,8.36632,14202540.259718,0
+APA.US,D,20201027,000000,8.36632,8.40545,8.13188,8.15624,8214093.4642866,0
+APA.US,D,20201028,000000,7.77996,7.97043,7.5259,7.61386,14111393.976592,0
+APA.US,D,20201029,000000,7.49648,8.03402,7.27649,8.0048,12983321.037788,0
+APA.US,D,20201030,000000,8.02422,8.11217,7.77996,8.11217,11745376.640423,0
+APA.US,D,20201102,000000,8.22468,8.75727,7.79958,8.68408,13278992.436273,0
+APA.US,D,20201103,000000,8.89416,8.99677,8.42991,8.53253,10670031.421051,0
+APA.US,D,20201104,000000,8.55115,9.08958,8.24212,8.78659,19682050.376118,0
+APA.US,D,20201105,000000,8.98221,9.36751,8.74757,8.76718,16366655.438732,0
+APA.US,D,20201106,000000,8.66932,8.88436,8.30769,8.34206,12486939.827657,0
+APA.US,D,20201109,000000,9.51064,10.2832,9.37237,9.53045,27483196.527831,0
+APA.US,D,20201110,000000,9.80382,9.97017,9.35275,9.7642,18712778.474908,0
+APA.US,D,20201111,000000,10.0376,10.1445,9.48092,9.72458,12923717.896741,0
+APA.US,D,20201112,000000,9.51064,9.98011,9.42644,9.48092,13691333.984828,0
+APA.US,D,20201113,000000,9.63642,10.1396,9.57898,10.0851,10137167.063266,0
+APA.US,D,20201116,000000,10.7507,10.9072,10.4704,10.8884,11498945.779832,0
+APA.US,D,20201117,000000,10.517,11.1964,10.4783,11.1816,12045424.683946,0
+APA.US,D,20201118,000000,11.347,11.6263,10.7804,10.7903,12661325.154249,0
+APA.US,D,20201119,000000,10.7507,11.1469,10.6437,11.0924,10583449.569808,0
+APA.US,D,20201120,000000,11.1122,11.241,10.9072,11.1816,8148003.6002014,0
+APA.US,D,20201123,000000,11.4045,12.6,11.3757,12.5703,13758069.9972,0
+APA.US,D,20201124,000000,13.2537,14.0252,13.0873,13.7222,19223883.789129,0
+APA.US,D,20201125,000000,13.4865,14.0847,13.3418,13.8014,11032504.456344,0
+APA.US,D,20201127,000000,13.8073,14.0659,13.4488,13.6053,5518337.5708073,0
+APA.US,D,20201130,000000,13.3646,13.4488,12.5603,12.6,12143366.629759,0
+APA.US,D,20201201,000000,13.0972,13.2239,12.0809,12.0898,12764893.638192,0
+APA.US,D,20201202,000000,12.0512,13.2537,11.9244,12.8129,10341355.979594,0
+APA.US,D,20201203,000000,12.9406,13.6429,12.6762,13.429,8565937.3602584,0
+APA.US,D,20201204,000000,13.7222,14.886,13.7024,14.8365,14305863.409234,0
+APA.US,D,20201207,000000,14.5126,14.6998,14.0649,14.2798,10227022.059425,0
+APA.US,D,20201208,000000,14.055,14.9137,13.9867,14.4254,10345290.416898,0
+APA.US,D,20201209,000000,14.7295,15.0811,14.3095,14.681,12702893.690843,0
+APA.US,D,20201210,000000,14.6314,16.4777,14.573,16.127,16982317.641854,0
+APA.US,D,20201211,000000,15.9408,16.1845,15.3941,15.7349,9109522.7315738,0
+APA.US,D,20201214,000000,16.3044,16.4302,14.9187,14.9632,10828366.02035,0
+APA.US,D,20201215,000000,15.1505,15.7249,14.7196,15.5308,8984940.2938091,0
+APA.US,D,20201216,000000,15.5922,15.8784,15.1881,15.4426,7167449.3441371,0
+APA.US,D,20201217,000000,15.5992,15.7744,15.2099,15.3941,7400731.0870869,0
+APA.US,D,20201218,000000,15.3456,15.5705,14.8414,14.9821,11983845.742589,0
+APA.US,D,20201221,000000,13.9272,14.8464,13.8797,14.5146,7902033.1202659,0
+APA.US,D,20201222,000000,14.5047,14.5433,13.7618,13.8014,7428860.7489183,0
+APA.US,D,20201223,000000,14.0055,14.8265,13.9867,14.4452,8610907.2618194,0
+APA.US,D,20201224,000000,14.4552,14.465,13.9322,14.1045,3850299.7103088,0
+APA.US,D,20201228,000000,14.1906,14.4849,13.8311,13.8895,5621538.5579128,0
+APA.US,D,20201229,000000,13.9767,14.1719,13.6479,13.8311,6348731.0034024,0
+APA.US,D,20201230,000000,13.8232,14.4353,13.8113,14.2402,6074524.8529322,0
+APA.US,D,20201231,000000,14.0747,14.1986,13.7419,13.8698,7652735.986259,0
+APA.US,D,20210104,000000,14.3185,14.6126,14.055,14.4353,9832340.5512391,0
+APA.US,D,20210105,000000,14.5244,16.3489,14.5244,15.8141,15452651.427407,0
+APA.US,D,20210106,000000,16.033,16.6896,15.3357,16.4589,13893313.8817,0
+APA.US,D,20210107,000000,16.6164,17.1037,16.3509,16.7233,8776708.9122604,0
+APA.US,D,20210108,000000,16.967,17.0542,15.932,16.2044,7940174.0421187,0
+APA.US,D,20210111,000000,15.5892,16.3708,15.4328,16.2836,6659526.3102301,0
+APA.US,D,20210112,000000,16.6847,18.1308,16.5272,18.111,11807341.251538,0
+APA.US,D,20210113,000000,18.0823,18.111,17.2938,17.3979,7472349.5574527,0
+APA.US,D,20210114,000000,17.9654,18.8836,17.8465,17.9357,11453943.570857,0
+APA.US,D,20210115,000000,17.6227,17.6237,16.7333,16.8798,9125454.3252748,0
+APA.US,D,20210119,000000,17.6128,17.7,17.1681,17.4167,7252138.1828205,0
+APA.US,D,20210120,000000,17.593,17.7872,16.7917,17.0739,7276424.271951,0
+APA.US,D,20210121,000000,16.9234,17.1284,15.7874,16.2876,10555939.806489,0
+APA.US,D,20210122,000000,15.7616,16.0914,15.4069,16.033,8453203.6667064,0
+APA.US,D,20210125,000000,15.8369,15.8369,14.9841,15.3971,9353937.4075871,0
+APA.US,D,20210126,000000,15.822,16.2578,14.9652,14.9741,8514735.1565481,0
+APA.US,D,20210127,000000,14.6978,15.6397,14.2363,14.2907,12745208.326786,0
+APA.US,D,20210128,000000,14.682,15.0831,14.3195,14.6235,8472514.414027,0
+APA.US,D,20210129,000000,14.5057,15.1128,13.7321,13.9767,11631478.870347,0
+APA.US,D,20210201,000000,14.5057,15.0435,14.261,14.7998,10809673.152329,0
+APA.US,D,20210202,000000,15.4654,16.0617,15.2138,15.2297,12639760.964777,0
+APA.US,D,20210203,000000,15.5238,16.3549,15.3773,16.0815,9699810.4895445,0
+APA.US,D,20210204,000000,16.1984,16.2677,15.4169,15.9735,9652935.4601436,0
+APA.US,D,20210205,000000,16.2677,16.4915,15.7427,15.8765,7910569.344901,0
+APA.US,D,20210208,000000,16.2083,17.5306,16.1539,17.4612,11060983.442093,0
+APA.US,D,20210209,000000,17.276,17.276,16.7273,16.866,7785037.8768398,0
+APA.US,D,20210210,000000,17.0413,17.6088,16.8263,17.2364,8412059.1649258,0
+APA.US,D,20210211,000000,17.0096,17.1879,16.0815,16.6204,7837689.875769,0
+APA.US,D,20210212,000000,16.3549,17.1631,16.1885,17.1086,6935599.2234856,0
+APA.US,D,20210216,000000,17.793,18.636,17.5593,18.1863,12268977.85675,0
+APA.US,D,20210217,000000,18.4408,18.6557,17.8426,18.2932,9645631.9652873,0
+APA.US,D,20210218,000000,18.0684,18.1378,17.2265,17.2562,8143654.2145447,0
+APA.US,D,20210219,000000,17.2661,17.8981,17.0691,17.6376,7499105.1445674,0
+APA.US,D,20210222,000000,17.9614,19.1837,17.8227,18.6756,10006123.142631,0
+APA.US,D,20210223,000000,18.8519,19.4303,17.2562,19.3313,10657508.259563,0
+APA.US,D,20210224,000000,19.3373,20.5051,19.0362,20.3674,11223154.546846,0
+APA.US,D,20210225,000000,21.0428,21.4261,19.5759,19.7028,11531276.415136,0
+APA.US,D,20210226,000000,19.4363,19.6829,18.2348,19.3115,9460319.6653994,0
+APA.US,D,20210301,000000,19.6532,19.9077,19.0222,19.1045,10513974.494463,0
+APA.US,D,20210302,000000,18.7924,19.9474,18.7469,19.0857,7575669.6781487,0
+APA.US,D,20210303,000000,19.3214,20.1534,19.3016,19.4878,7720989.4374988,0
+APA.US,D,20210304,000000,19.9454,21.122,19.5561,20.5338,13540544.176385,0
+APA.US,D,20210305,000000,21.6262,22.8069,20.5733,22.7573,13398911.500698,0
+APA.US,D,20210308,000000,23.0981,23.3427,22.0085,22.6781,8509309.5301508,0
+APA.US,D,20210309,000000,22.3255,22.5216,21.1072,21.1419,9993487.9148004,0
+APA.US,D,20210310,000000,21.2875,21.3964,20.6328,21.1716,9216319.9377391,0
+APA.US,D,20210311,000000,21.6382,21.7283,21.2033,21.4261,7516540.0426424,0
+APA.US,D,20210312,000000,21.6302,21.6699,20.5338,20.7794,7854977.371266,0
+APA.US,D,20210315,000000,20.8388,21.0923,20.4416,21.0725,6704048.9560236,0
+APA.US,D,20210316,000000,20.5536,20.9755,20.2663,20.3099,7727120.7789783,0
+APA.US,D,20210317,000000,20.0751,20.6575,19.6532,20.5386,8379046.0354942,0
+APA.US,D,20210318,000000,20.2326,20.3,18.7152,18.8321,9692354.5440767,0
+APA.US,D,20210319,000000,18.7826,19.463,18.4299,19.0659,13994058.495709,0
+APA.US,D,20210322,000000,18.9688,19.0173,18.3716,18.4596,6743022.8034026,0
+APA.US,D,20210323,000000,17.8327,18.5676,17.5207,17.8872,7443859.46603,0
+APA.US,D,20210324,000000,18.3418,18.8221,18.1477,18.1863,7398816.8727868,0
+APA.US,D,20210325,000000,17.5593,18.0268,17.0789,17.9516,8449550.9096715,0
+APA.US,D,20210326,000000,18.4983,18.6062,17.6188,18.3903,9474285.5548586,0
+APA.US,D,20210329,000000,18.0585,18.1774,17.276,17.5791,7668184.9879582,0
+APA.US,D,20210330,000000,17.2067,17.5989,16.7372,17.4524,6306300.262688,0
+APA.US,D,20210331,000000,17.3057,17.6871,17.1978,17.5207,5308113.2256359,0
+APA.US,D,20210401,000000,17.8624,18.5181,17.5593,18.4498,10527282.120354,0
+APA.US,D,20210405,000000,18.4101,18.4101,16.9997,17.1681,9957676.1556008,0
+APA.US,D,20210406,000000,17.375,17.9901,17.3444,17.4811,7053467.7767058,0
+APA.US,D,20210407,000000,17.5504,17.803,17.3483,17.6336,6409965.6688749,0
+APA.US,D,20210408,000000,17.4811,17.4811,16.856,17.178,6310122.6336483,0
+APA.US,D,20210409,000000,17.1889,17.3057,16.7719,16.8947,6345974.7771158,0
+APA.US,D,20210412,000000,17.1284,17.4325,16.7372,16.8848,5724054.0220702,0
+APA.US,D,20210413,000000,16.8848,17.2166,16.8065,16.9135,5738335.918426,0
+APA.US,D,20210414,000000,17.178,18.2834,17.1186,17.7535,8969877.9714754,0
+APA.US,D,20210415,000000,17.7604,17.7732,17.3582,17.6871,5039060.1077544,0
+APA.US,D,20210416,000000,17.8059,17.8852,17.2116,17.4177,6380432.6537328,0
+APA.US,D,20210419,000000,17.5207,17.9991,17.4028,17.6871,4908352.3861504,0
+APA.US,D,20210420,000000,17.5722,17.6573,16.3995,16.6391,10751271.443252,0
+APA.US,D,20210421,000000,16.0855,16.9571,15.9478,16.8016,5984780.9135098,0
+APA.US,D,20210422,000000,16.8472,17.3642,16.6253,17.2622,8250165.7020143,0
+APA.US,D,20210423,000000,17.1849,17.8495,17.0502,17.8198,5865661.4575903,0
+APA.US,D,20210426,000000,17.7703,18.4775,17.7128,18.2804,8219368.6592858,0
+APA.US,D,20210427,000000,18.428,18.7707,18.2507,18.6538,6979313.1743137,0
+APA.US,D,20210428,000000,18.8895,20.2525,18.8301,20.0851,8840431.2486377,0
+APA.US,D,20210429,000000,20.4574,20.8299,19.9127,20.2713,6557430.8424592,0
+APA.US,D,20210430,000000,19.9265,20.3109,19.3501,19.6047,9017806.0206627,0
+APA.US,D,20210503,000000,19.888,20.1435,19.6017,20.0553,5990593.2192726,0
+APA.US,D,20210504,000000,20.2227,20.4476,19.467,19.781,9281194.2353593,0
+APA.US,D,20210505,000000,20.0356,21.0597,19.888,20.5546,7706876.1454617,0
+APA.US,D,20210506,000000,20.5793,21.0845,19.9375,21.0062,9201959.2920609,0
+APA.US,D,20210507,000000,20.4179,21.2212,20.1346,21.1637,8362095.7486344,0
+APA.US,D,20210510,000000,21.5648,22.0353,21.3885,21.4578,7340021.4170977,0
+APA.US,D,20210511,000000,20.713,21.1112,20.2613,20.6238,7231075.7678781,0
+APA.US,D,20210512,000000,20.9775,21.7946,20.6288,20.713,7387729.3720247,0
+APA.US,D,20210513,000000,20.2425,20.8002,19.5552,19.9969,7072577.6122935,0
+APA.US,D,20210514,000000,20.3357,21.2894,20.3357,21.134,5669423.1940121,0
+APA.US,D,20210517,000000,20.9379,21.756,20.8299,21.7214,8662002.4472196,0
+APA.US,D,20210518,000000,21.8095,21.967,21.124,21.2409,6818542.394051,0
+APA.US,D,20210519,000000,20.3822,20.7754,19.9771,20.4079,6828384.0401472,0
+APA.US,D,20210520,000000,20.3782,20.4099,19.8493,20.2227,4281965.131071,0
+APA.US,D,20210521,000000,20.6536,20.7615,20.3237,20.4773,6766652.648179,0
+APA.US,D,20210524,000000,20.7615,20.8369,20.2326,20.4674,6636232.6644842,0
+APA.US,D,20210525,000000,20.3624,20.5348,19.4769,19.5452,7679280.5655738,0
+APA.US,D,20210526,000000,19.5947,20.1058,19.4293,20.0751,5715007.9460524,0
+APA.US,D,20210527,000000,20.1049,20.5446,20.0553,20.4179,6257422.1735975,0
+APA.US,D,20210528,000000,20.5843,20.6338,20.2128,20.3882,4723421.7175944,0
+APA.US,D,20210601,000000,21.5073,22.6029,21.2994,22.6029,12218594.444072,0
+APA.US,D,20210602,000000,22.7515,23.3874,22.2998,23.0555,9636299.1609671,0
+APA.US,D,20210603,000000,22.8435,23.0555,22.5057,22.801,6139657.6098673,0
+APA.US,D,20210604,000000,23.1723,23.3774,22.6721,22.9564,6845984.5137207,0
+APA.US,D,20210607,000000,23.3002,23.8192,22.8395,22.9564,7875416.8588754,0
+APA.US,D,20210608,000000,22.9961,22.9961,22.281,22.6821,8868393.3157571,0
+APA.US,D,20210609,000000,22.801,23.113,22.3393,22.388,5880288.639437,0
+APA.US,D,20210610,000000,22.8198,23.0833,21.9521,22.2324,7148191.0963648,0
+APA.US,D,20210611,000000,22.3393,22.6326,22.0789,22.1829,5926257.0420226,0
+APA.US,D,20210614,000000,22.388,22.7415,21.8194,21.9769,6121527.0927771,0
+APA.US,D,20210615,000000,22.1334,22.6029,22.0264,22.4077,6720655.9766059,0
+APA.US,D,20210616,000000,22.3156,22.481,21.859,22.1234,7353689.4725809,0
+APA.US,D,20210617,000000,21.9769,22.2423,20.2128,20.713,10729136.825996,0
+APA.US,D,20210618,000000,20.3584,20.9527,20.0731,20.2425,8323432.8601185,0
+APA.US,D,20210621,000000,20.82,21.7709,20.5546,21.7214,7539232.9724028,0
+APA.US,D,20210622,000000,21.7084,21.7104,21.2994,21.5173,5523803.5814724,0
+APA.US,D,20210623,000000,21.9373,22.2423,21.443,21.4678,6050880.873662,0
+APA.US,D,20210624,000000,21.5272,21.859,21.1142,21.8194,6344287.7243226,0
+APA.US,D,20210625,000000,21.7609,21.9967,21.3786,21.7609,8397080.639948,0
+APA.US,D,20210628,000000,21.6134,21.653,20.506,20.614,7016096.1751572,0
+APA.US,D,20210629,000000,20.8586,21.1637,20.5446,20.614,4683008.1710635,0
+APA.US,D,20210630,000000,20.82,21.3588,20.8002,21.2014,5071669.3945066,0
+APA.US,D,20210701,000000,21.967,22.1631,21.2707,21.4876,8136614.2270365,0
+APA.US,D,20210702,000000,21.2994,21.3142,21.0062,21.0448,4168361.1565449,0
+APA.US,D,20210706,000000,21.2627,21.2627,20.1049,20.1346,5855986.3965994,0
+APA.US,D,20210707,000000,20.2693,20.5248,19.1481,19.6532,6009367.8654364,0
+APA.US,D,20210708,000000,19.4769,19.9177,19.153,19.6334,6223862.8469421,0
+APA.US,D,20210709,000000,20.0068,20.301,19.6334,20.1633,4340626.3090691,0
+APA.US,D,20210712,000000,19.7126,20.203,19.467,20.0068,3957267.5400062,0
+APA.US,D,20210713,000000,19.9721,20.0949,19.6096,19.7711,3916160.3936734,0
+APA.US,D,20210714,000000,20.0356,20.1742,18.4181,18.6637,9736166.4267545,0
+APA.US,D,20210715,000000,18.2417,18.6637,17.9387,18.1051,9382973.6962335,0
+APA.US,D,20210716,000000,18.3299,18.3696,17.5167,17.6246,8749083.0441716,0
+APA.US,D,20210719,000000,16.6768,17.2523,16.5956,16.87,11058347.359003,0
+APA.US,D,20210720,000000,16.6154,17.3117,16.4965,17.2126,9365974.9482523,0
+APA.US,D,20210721,000000,17.3572,18.2378,17.3572,18.0813,8802059.126851,0
+APA.US,D,20210722,000000,18.0278,18.1011,17.4919,17.9149,9332240.9596381,0
+APA.US,D,20210723,000000,17.9833,18.109,17.4038,17.8752,6374606.2134762,0
+APA.US,D,20210726,000000,17.8951,18.631,17.8852,18.4933,8869166.6744881,0
+APA.US,D,20210727,000000,18.3071,18.4548,18.0031,18.219,8341504.8200202,0
+APA.US,D,20210728,000000,18.4052,18.9163,18.119,18.6904,5029575.8624294,0
+APA.US,D,20210729,000000,19.1214,19.1709,18.6904,18.7301,6419715.4407615,0
+APA.US,D,20210730,000000,18.6112,18.6112,18.0378,18.4052,6115803.6324037,0
+APA.US,D,20210802,000000,18.4646,18.9757,17.9347,17.9446,7116181.5159915,0
+APA.US,D,20210803,000000,17.5019,18.4646,17.5019,18.4349,10013404.42614,0
+APA.US,D,20210804,000000,17.8654,18.0516,17.3067,17.4236,14063613.329983,0
+APA.US,D,20210805,000000,17.0205,18.0328,17.0205,17.7277,9589630.0913327,0
+APA.US,D,20210806,000000,18.1605,18.3566,17.7663,17.9931,6160953.243957,0
+APA.US,D,20210809,000000,17.6108,17.8555,17.2275,17.5811,12122046.765108,0
+APA.US,D,20210810,000000,17.689,18.7876,17.6801,18.7102,6905639.14471,0
+APA.US,D,20210811,000000,18.5775,18.8965,18.2576,18.8766,5819076.1853119,0
+APA.US,D,20210812,000000,18.7974,18.9262,18.1892,18.5725,8599751.1078018,0
+APA.US,D,20210813,000000,18.631,18.6409,17.5316,17.5514,12473203.118919,0
+APA.US,D,20210816,000000,17.1691,17.2077,16.7214,16.8155,7417210.8972252,0
+APA.US,D,20210817,000000,16.5699,16.972,16.4807,16.5599,7261061.0868211,0
+APA.US,D,20210818,000000,16.6579,16.962,16.2707,16.2944,7245025.5036302,0
+APA.US,D,20210819,000000,15.8646,16.2162,15.2584,15.7052,11557414.122951,0
+APA.US,D,20210820,000000,15.5298,15.8537,15.4209,15.7744,9107583.2771061,0
+APA.US,D,20210823,000000,16.3539,17.0552,16.3539,16.972,11374376.466955,0
+APA.US,D,20210824,000000,17.3067,17.7762,17.1294,17.5712,8742426.7072089,0
+APA.US,D,20210825,000000,17.6009,17.9248,17.3067,17.796,7461488.2085911,0
+APA.US,D,20210826,000000,17.689,17.8257,17.2176,17.3642,5829492.2976195,0
+APA.US,D,20210827,000000,17.5811,18.4745,17.5811,18.3953,6793909.0002162,0
+APA.US,D,20210830,000000,18.7102,18.7102,18.121,18.3171,6297967.978606,0
+APA.US,D,20210831,000000,18.1507,19.259,18.111,19.1214,9499890.1903372,0
+APA.US,D,20210901,000000,18.9856,19.1609,18.3716,18.7004,7502986.0727161,0
+APA.US,D,20210902,000000,18.9113,19.6869,18.8668,19.4848,7635083.0131371,0
+APA.US,D,20210903,000000,19.456,19.672,19.1312,19.3085,6891518.785426,0
+APA.US,D,20210907,000000,19.053,19.466,18.9113,19.1709,8321161.2450471,0
+APA.US,D,20210908,000000,19.4075,19.5729,18.6707,18.6904,4873260.4765268,0
+APA.US,D,20210909,000000,18.4835,18.9658,18.2992,18.5825,6089517.5124037,0
+APA.US,D,20210910,000000,18.8568,18.9658,18.3369,18.3467,5067586.5450182,0
+APA.US,D,20210913,000000,18.7004,19.7898,18.7004,19.78,7852491.7195745,0
+APA.US,D,20210914,000000,20.1236,20.1524,18.8668,18.9945,6517279.7936698,0
+APA.US,D,20210915,000000,19.465,20.2515,19.465,20.2415,8092409.607353,0
+APA.US,D,20210916,000000,20.2515,20.3188,19.8533,20.1138,5581883.2260123,0
+APA.US,D,20210917,000000,19.9761,20.3485,19.6176,19.7701,7047127.4466397,0
+APA.US,D,20210920,000000,19.0242,19.043,18.1843,18.5627,6981965.4111105,0
+APA.US,D,20210921,000000,18.9163,18.9895,18.209,18.425,6262665.0611824,0
+APA.US,D,20210922,000000,18.8073,20.1286,18.8073,19.7513,16684315.061501,0
+APA.US,D,20210923,000000,19.7988,21.2826,19.5729,21.1449,14303728.091067,0
+APA.US,D,20210924,000000,20.9775,21.7629,20.7615,21.5083,9240969.4852809,0
+APA.US,D,20210927,000000,22.2928,22.9209,22.2433,22.8327,17421536.939933,0
+APA.US,D,20210928,000000,23.1466,23.3417,21.2122,21.2904,19072696.195647,0
+APA.US,D,20210929,000000,20.9379,21.2221,20.4079,20.8784,11108421.83203,0
+APA.US,D,20210930,000000,20.3782,21.3371,20.1524,21.0359,11490244.989305,0
+APA.US,D,20211001,000000,21.3499,21.8115,20.9478,21.3994,11182650.135712,0
+APA.US,D,20211004,000000,21.9145,22.2533,21.4588,21.654,13774974.851758,0
+APA.US,D,20211005,000000,22.1651,22.7048,21.5173,21.8016,13499024.100913,0
+APA.US,D,20211006,000000,21.1736,21.8907,21.0557,21.6936,9927288.0035851,0
+APA.US,D,20211007,000000,21.8907,22.7148,21.5658,22.381,16686277.736923,0
+APA.US,D,20211008,000000,22.8178,24.0252,22.7495,23.9123,19664427.691197,0
+APA.US,D,20211011,000000,24.6354,24.8631,23.8776,23.9717,13999516.42952,0
+APA.US,D,20211012,000000,23.9321,24.6383,23.7062,24.2857,10237511.873022,0
+APA.US,D,20211013,000000,23.8044,24.5214,23.3616,24.1579,9256745.5995505,0
+APA.US,D,20211014,000000,24.8641,25.7873,24.5809,25.7387,11900973.186356,0
+APA.US,D,20211015,000000,26.1676,26.5232,25.817,25.8844,12124688.905839,0
+APA.US,D,20211018,000000,26.3072,27.6613,26.1745,26.4351,12488314.911981,0
+APA.US,D,20211019,000000,26.7787,27.064,26.2192,26.3667,8804579.1051701,0
+APA.US,D,20211020,000000,25.9339,27.059,25.7774,26.9451,8280202.510899,0
+APA.US,D,20211021,000000,26.8986,27.1541,26.2202,26.5747,8132734.3084946,0
+APA.US,D,20211022,000000,26.7619,27.4008,26.643,27.2334,10823864.184082,0
+APA.US,D,20211025,000000,27.8247,28.319,27.4701,27.7653,9240193.0977299,0
+APA.US,D,20211026,000000,28.215,28.215,27.5682,27.6959,8775189.4541792,0
+APA.US,D,20211027,000000,27.057,27.6662,26.3092,26.4658,11695670.673839,0
+APA.US,D,20211028,000000,26.4172,26.7421,26.0141,26.643,10339644.69624,0
+APA.US,D,20211029,000000,26.6242,26.6332,25.4921,25.7873,7492819.3332631,0
+APA.US,D,20211101,000000,26.4905,26.8886,26.0785,26.7322,7539674.17053,0
+APA.US,D,20211102,000000,26.4558,27.0472,26.2697,26.8501,6825409.7388135,0
+APA.US,D,20211103,000000,26.5648,27.5781,26.4756,27.1839,9402141.079403,0
+APA.US,D,20211104,000000,27.893,29.4868,27.6662,28.6111,17962655.842084,0
+APA.US,D,20211105,000000,29.6541,29.8513,28.631,29.4184,12704630.214363,0
+APA.US,D,20211108,000000,29.8413,30.6386,29.6343,30.1662,8459386.4981275,0
+APA.US,D,20211109,000000,30.1067,30.4515,29.1282,29.5263,13672894.528088,0
+APA.US,D,20211110,000000,29.3808,29.6839,27.9712,28.2665,8424311.7518178,0
+APA.US,D,20211111,000000,28.4537,29.4233,28.4239,28.9351,6369203.8080329,0
+APA.US,D,20211112,000000,28.6795,29.2015,28.4636,28.9746,7103184.8489627,0
+APA.US,D,20211115,000000,28.6508,29.4421,28.6111,29.1332,6420518.0780867,0
+APA.US,D,20211116,000000,29.3491,29.8513,29.0241,29.143,9595695.8083769,0
+APA.US,D,20211117,000000,28.9974,29.0638,27.1412,27.2136,9765512.6646575,0
+APA.US,D,20211118,000000,27.1364,27.8782,26.5004,27.1364,11064446.393067,0
+APA.US,D,20211119,000000,26.1706,26.5747,25.2366,25.5813,12632702.804348,0
+APA.US,D,20211122,000000,25.6396,26.9135,25.502,26.1023,11848950.1724,0
+APA.US,D,20211123,000000,26.7421,28.0406,26.6332,28.0109,10778284.480075,0
+APA.US,D,20211124,000000,27.5187,28.7389,27.5187,28.1496,8671376.6454145,0
+APA.US,D,20211126,000000,25.9249,26.122,24.6661,25.817,8607802.7212218,0
+APA.US,D,20211129,000000,26.9828,27.2334,25.9249,26.3974,9354032.3106168,0
+APA.US,D,20211130,000000,24.8433,26.0834,24.6264,25.3554,12724422.54408,0
+APA.US,D,20211201,000000,26.4221,26.7322,24.7938,24.8433,11383981.865083,0
+APA.US,D,20211202,000000,24.8038,25.9101,24.3699,25.7575,11647382.19506,0
+APA.US,D,20211203,000000,26.2795,26.5351,24.872,25.1673,15059017.890974,0
+APA.US,D,20211206,000000,25.9546,26.0488,24.9215,25.4327,8487484.8621512,0
+APA.US,D,20211207,000000,25.9943,27.0175,25.8754,26.4558,7994330.3550285,0
+APA.US,D,20211208,000000,26.4558,26.7619,26.1755,26.2003,7821501.8419666,0
+APA.US,D,20211209,000000,25.8022,26.0636,25.5268,25.611,10741338.932553,0
+APA.US,D,20211210,000000,26.1023,26.3786,25.3842,26.2399,9087979.7438429,0
+APA.US,D,20211213,000000,25.9151,26.1508,24.7542,24.872,10673666.005164,0
+APA.US,D,20211214,000000,24.3897,25.296,24.253,24.5482,7196154.4817865,0
+APA.US,D,20211215,000000,24.4541,24.8186,23.2892,24.6948,7851167.1155862,0
+APA.US,D,20211216,000000,25.1376,25.4227,24.1589,24.3897,8824496.6261166,0
+APA.US,D,20211217,000000,23.9183,24.5234,23.5547,23.9876,17024042.667485,0
+APA.US,D,20211220,000000,23.0228,23.5883,22.5702,23.5547,7240735.6847686,0
+APA.US,D,20211221,000000,24.1143,24.986,24.0945,24.9315,5871806.9335636,0
+APA.US,D,20211222,000000,24.5382,25.7774,24.4788,25.4129,10473628.59158,0
+APA.US,D,20211223,000000,25.4822,25.9993,25.4624,25.6496,4771280.1039196,0
+APA.US,D,20211227,000000,25.5218,27.5582,25.0939,27.5187,8977947.7578158,0
+APA.US,D,20211228,000000,27.8198,28.1634,27.2829,27.48,6890424.3717649,0
+APA.US,D,20211229,000000,27.4404,28.0506,27.1541,27.4602,7207776.064492,0
+APA.US,D,20211230,000000,27.4602,27.7455,26.5747,26.6242,5476208.7024957,0
+APA.US,D,20211231,000000,26.4459,26.752,26.1023,26.4558,5119723.6445311,0
+APA.US,D,20220103,000000,26.643,27.6861,26.545,27.6078,9475460.7370556,0
+APA.US,D,20220104,000000,28.2368,29.4521,28.1396,28.9846,13434818.162928,0
+APA.US,D,20220105,000000,29.5165,29.6046,27.9119,27.9415,9363630.6414986,0
+APA.US,D,20220106,000000,28.8894,29.4283,28.316,29.143,7751730.9518589,0
+APA.US,D,20220107,000000,29.3689,29.8066,28.9449,29.1915,8492290.5900356,0
+APA.US,D,20220110,000000,29.1628,29.3589,28.1882,28.9449,10579125.424318,0
+APA.US,D,20220111,000000,29.2777,31.6173,29.0093,31.4836,12500733.074371,0
+APA.US,D,20220112,000000,32.3007,32.5562,31.3756,32.1234,16539106.358888,0
+APA.US,D,20220113,000000,32.1333,32.7701,31.4301,31.5727,8241844.523606,0
+APA.US,D,20220114,000000,31.7886,32.8316,31.1606,32.7524,11202586.839185,0
+APA.US,D,20220118,000000,33.5497,33.8399,31.9421,32.4383,9962301.1638863,0
+APA.US,D,20220119,000000,32.8316,32.995,31.5836,31.8579,8280330.7309497,0
+APA.US,D,20220120,000000,31.3835,32.4651,30.7665,30.8655,8893273.0536262,0
+APA.US,D,20220121,000000,30.4207,30.6575,29.1073,29.7294,9962128.5211409,0
+APA.US,D,20220124,000000,28.633,30.3118,27.6394,30.1642,10468926.853186,0
+APA.US,D,20220125,000000,29.9275,32.989,29.246,32.6632,14481342.13988,0
+APA.US,D,20220126,000000,33.1268,33.8677,31.9323,32.7029,12184073.971839,0
+APA.US,D,20220127,000000,33.4437,34.0638,31.8728,32.5444,8880107.7822789,0
+APA.US,D,20220128,000000,32.6632,33.5616,31.6955,32.7613,7620593.1378015,0
+APA.US,D,20220131,000000,32.6929,33.1366,31.9916,32.8009,7125979.7489996,0
+APA.US,D,20220201,000000,32.6087,34.559,32.2086,34.2827,9188704.1657173,0
+APA.US,D,20220202,000000,34.3322,34.4758,33.4041,34.3421,6619051.1776904,0
+APA.US,D,20220203,000000,33.9519,34.7125,33.4824,34.1153,6995251.8352617,0
+APA.US,D,20220204,000000,34.6195,36.0111,33.9816,34.0658,10453515.206934,0
+APA.US,D,20220207,000000,33.7597,34.352,32.8702,33.6705,7742288.1004087,0
+APA.US,D,20220208,000000,33.3645,33.4625,31.9174,32.4651,10564432.618036,0
+APA.US,D,20220209,000000,32.3274,33.4922,32.2977,33.0188,7688591.1585466,0
+APA.US,D,20220210,000000,32.8405,34.1846,32.7226,33.0485,8951944.3276914,0
+APA.US,D,20220211,000000,33.2258,34.0311,32.9495,33.72,12940379.436085,0
+APA.US,D,20220214,000000,33.4387,33.7398,31.5469,31.744,12475822.038694,0
+APA.US,D,20220215,000000,30.6674,31.9778,30.5227,31.8332,6971214.109379,0
+APA.US,D,20220216,000000,32.0263,32.8207,31.5816,32.0016,7426101.4938115,0
+APA.US,D,20220217,000000,31.8728,32.8306,31.6995,31.9916,6893364.3464707,0
+APA.US,D,20220218,000000,31.4182,31.9718,31.0329,31.7639,8883686.8380247,0
+APA.US,D,20220222,000000,32.6087,32.8306,30.0552,30.6575,15094019.945601,0
+APA.US,D,20220223,000000,31.0527,31.8778,30.2731,30.4505,10732375.644284,0
+APA.US,D,20220224,000000,30.7466,32.0501,29.5818,31.9124,14461807.259872,0
+APA.US,D,20220225,000000,31.744,33.3199,31.7342,33.2555,9399792.7342225,0
+APA.US,D,20220228,000000,33.0386,35.2306,32.9,35.1919,13103759.040056,0
+APA.US,D,20220301,000000,35.8437,37.1768,35.5475,36.8312,15548301.566014,0
+APA.US,D,20220302,000000,37.5325,38.6883,36.752,37.4036,12361147.881068,0
+APA.US,D,20220303,000000,36.7025,37.8187,36.6528,37.8088,11296207.66833,0
+APA.US,D,20220304,000000,37.9673,39.241,37.4334,38.9944,14726074.842003,0
+APA.US,D,20220307,000000,39.4184,40.0611,36.8708,37.4532,16161046.005779,0
+APA.US,D,20220308,000000,38.6388,40.6931,36.9986,38.1544,16690639.23786,0
+APA.US,D,20220309,000000,36.5351,38.416,35.912,38.2238,13804620.942851,0
+APA.US,D,20220310,000000,38.5893,39.7055,37.7691,39.5471,10938604.97575,0
+APA.US,D,20220311,000000,39.0726,39.656,38.5199,38.5694,8499747.5451102,0
+APA.US,D,20220314,000000,37.5423,38.0158,35.9912,37.1175,11922621.173184,0
+APA.US,D,20220315,000000,35.1325,36.3864,34.3669,36.2488,11271409.708603,0
+APA.US,D,20220316,000000,36.3468,36.6727,35.4485,36.3964,10673797.254035,0
+APA.US,D,20220317,000000,37.3541,39.3599,37.157,38.9449,9396450.9360507,0
+APA.US,D,20220318,000000,38.6586,38.8954,38.1644,38.6289,11942021.775501,0
+APA.US,D,20220321,000000,39.6362,41.2161,39.557,40.3771,8194414.210521,0
+APA.US,D,20220322,000000,40.179,40.7723,39.3559,40.0215,7292619.3730003,0
+APA.US,D,20220323,000000,40.8902,41.2259,39.8036,40.2087,8112773.3744601,0
+APA.US,D,20220324,000000,40.2979,41.2111,39.8531,40.2781,5620895.4384459,0
+APA.US,D,20220325,000000,39.9423,41.5716,39.7452,41.0189,5964779.5952075,0
+APA.US,D,20220328,000000,40.0018,40.0018,38.4507,39.3599,7280730.2445197,0
+APA.US,D,20220329,000000,38.4011,40.4653,38.0455,40.4563,7628376.1958395,0
+APA.US,D,20220330,000000,40.9397,41.839,40.179,40.6931,9128101.514038,0
+APA.US,D,20220331,000000,40.5544,42.2432,40.2979,40.8208,8033330.4521817,0
+APA.US,D,20220401,000000,40.905,42.165,40.905,41.7004,5067818.7545588,0
+APA.US,D,20220404,000000,42.471,43.1524,41.75,42.4512,7033463.4295834,0
+APA.US,D,20220405,000000,42.6978,43.3396,41.0684,41.1764,7421415.9091242,0
+APA.US,D,20220406,000000,41.3845,41.7202,39.8631,40.3078,7459921.2989952,0
+APA.US,D,20220407,000000,41.0586,41.3943,38.8785,40.495,8511425.6657907,0
+APA.US,D,20220408,000000,40.8605,42.8613,40.7921,42.4908,6710662.8895049,0
+APA.US,D,20220411,000000,41.839,41.9174,40.2285,40.5643,10107552.269981,0
+APA.US,D,20220412,000000,41.4637,42.7226,41.434,41.6608,5889983.8925619,0
+APA.US,D,20220413,000000,42.3224,43.4486,41.6113,43.0732,6600761.1427419,0
+APA.US,D,20220414,000000,42.8364,43.7348,42.7869,43.1425,5180809.8978189,0
+APA.US,D,20220418,000000,43.5675,44.4361,42.9246,43.4387,10502697.187641,0
+APA.US,D,20220419,000000,43.0138,44.663,42.9246,43.8438,6922307.7513009,0
+APA.US,D,20220420,000000,43.8835,44.5946,43.404,43.7844,8886605.6109899,0
+APA.US,D,20220421,000000,44.4629,44.7897,41.2866,41.7885,10010615.892439,0
+APA.US,D,20220422,000000,41.3825,42.2838,40.085,40.3226,8912282.9381507,0
+APA.US,D,20220425,000000,38.7081,38.9756,36.6281,38.7081,10472932.972565,0
+APA.US,D,20220426,000000,38.827,39.5896,38.1287,38.2525,10075589.131516,0
+APA.US,D,20220427,000000,38.4704,39.9463,37.7474,39.5896,10308308.523535,0
+APA.US,D,20220428,000000,40.0948,41.5756,38.5546,41.0556,7342535.3377768,0
+APA.US,D,20220429,000000,41.1447,42.2215,40.283,40.5405,13099173.406431,0
+APA.US,D,20220502,000000,39.9289,40.7089,38.8047,40.2236,10780391.529254,0
+APA.US,D,20220503,000000,40.2533,42.5463,40.1939,42.1154,9183594.5462166,0
+APA.US,D,20220504,000000,43.5565,44.8392,41.8083,44.7699,10326868.123472,0
+APA.US,D,20220505,000000,44.4034,44.8194,40.2929,40.907,15767267.085981,0
+APA.US,D,20220506,000000,41.5806,43.7497,40.7386,43.6903,9591095.0306522,0
+APA.US,D,20220509,000000,42.7147,42.7147,36.9946,37.1729,13475791.031569,0
+APA.US,D,20220510,000000,37.8464,39.1043,35.7773,37.0243,12086836.731501,0
+APA.US,D,20220511,000000,38.0247,40.2087,37.6879,37.9356,10341679.053737,0
+APA.US,D,20220512,000000,37.5195,38.6586,36.5192,37.6682,10392469.337915,0
+APA.US,D,20220513,000000,38.8864,41.5211,38.8765,40.7584,8839263.1336877,0
+APA.US,D,20220516,000000,40.9665,42.9673,40.8674,42.0064,9215502.1563134,0
+APA.US,D,20220517,000000,42.4621,43.0465,41.9866,42.7295,6534372.4350741,0
+APA.US,D,20220518,000000,42.997,43.0663,39.4015,40.0651,8779980.0379632,0
+APA.US,D,20220519,000000,39.1043,41.5014,38.9557,40.4316,7296840.5386063,0
+APA.US,D,20220520,000000,40.6891,41.8975,39.8472,41.2636,8378246.426989,0
+APA.US,D,20220523,000000,41.9272,43.9429,41.4716,43.7299,8592272.9509866,0
+APA.US,D,20220524,000000,42.997,44.0369,42.6602,43.2049,8029833.1745784,0
+APA.US,D,20220525,000000,43.096,45.1413,43.096,45.1166,7970965.027207,0
+APA.US,D,20220526,000000,45.6317,46.4438,45.1463,45.4038,9605340.5811668,0
+APA.US,D,20220527,000000,45.2652,47.1867,45.0868,47.1669,9244968.5374134,0
+APA.US,D,20220531,000000,49.2568,49.9799,45.7604,46.5627,38343364.149575,0
+APA.US,D,20220601,000000,47.573,48.504,46.0575,47.1669,9341488.9569956,0
+APA.US,D,20220602,000000,46.6914,47.9394,46.3547,47.0183,6735383.1095156,0
+APA.US,D,20220603,000000,46.949,48.0286,46.8598,47.8404,5057510.670168,0
+APA.US,D,20220606,000000,48.4545,48.603,47.1471,48.088,5577377.3513173,0
+APA.US,D,20220607,000000,47.6621,51.4275,47.6027,50.901,10490689.935177,0
+APA.US,D,20220608,000000,51.2576,51.4557,50.3761,50.6831,7763220.276087,0
+APA.US,D,20220609,000000,50.168,51.1387,49.5441,49.5639,6523867.477377,0
+APA.US,D,20220610,000000,48.6724,49.346,47.266,48.3456,6497620.7320382,0
+APA.US,D,20220613,000000,46.0278,46.0922,43.4823,45.1363,9937564.7901684,0
+APA.US,D,20220614,000000,46.1566,47.2065,44.5569,45.5623,7826377.2327132,0
+APA.US,D,20220615,000000,45.6267,46.0575,43.928,45.1958,7549879.2750376,0
+APA.US,D,20220616,000000,43.6309,43.9082,40.7714,41.3627,9222846.0354377,0
+APA.US,D,20220617,000000,41.3775,41.4419,37.7969,38.8468,16439513.706123,0
+APA.US,D,20220621,000000,39.4361,40.7486,38.6686,39.9661,9586239.8320394,0
+APA.US,D,20220622,000000,37.2719,38.6438,36.8757,37.1432,9788155.1140828,0
+APA.US,D,20220623,000000,37.4007,38.0742,35.083,35.8655,9822682.6535621,0
+APA.US,D,20220624,000000,36.5786,37.5195,35.91,36.1031,10062144.199113,0
+APA.US,D,20220627,000000,36.8145,37.8068,36.2567,37.1135,11294605.4225,0
+APA.US,D,20220628,000000,38.5199,39.4708,37.5592,38.4011,9208682.2630655,0
+APA.US,D,20220629,000000,39.035,39.4015,35.5881,35.7565,8952849.9448998,0
+APA.US,D,20220630,000000,34.766,35.7763,34.152,34.568,8281083.8975467,0
+APA.US,D,20220701,000000,34.8849,35.3801,33.4387,35.0136,5917541.1073952,0
+APA.US,D,20220705,000000,33.7735,34.0331,31.8144,32.4186,8380490.7826796,0
+APA.US,D,20220706,000000,31.8539,32.9633,30.398,31.7054,9918645.7702466,0
+APA.US,D,20220707,000000,32.8742,34.6917,32.6861,34.1816,8490220.8963039,0
+APA.US,D,20220708,000000,35.1275,35.2414,33.8052,34.5184,7680395.1713688,0
+APA.US,D,20220711,000000,33.8547,34.667,33.2011,33.8845,5967573.176942,0
+APA.US,D,20220712,000000,32.4285,33.1317,31.9728,32.1214,11367760.514261,0
+APA.US,D,20220713,000000,31.7946,33.4487,31.4182,32.5869,8212752.7065911,0
+APA.US,D,20220714,000000,31.0319,31.5369,30.1504,31.2795,9912173.1817032,0
+APA.US,D,20220715,000000,31.9629,32.2304,31.121,31.6856,7005014.7320354,0
+APA.US,D,20220718,000000,32.7653,33.4289,32.2304,32.4879,6144092.8120934,0
+APA.US,D,20220719,000000,32.4879,34.1568,32.2402,34.0133,8186730.0939393,0
+APA.US,D,20220720,000000,33.6566,34.766,33.2605,34.667,7612522.3418544,0
+APA.US,D,20220721,000000,33.3996,33.821,32.2515,33.0914,6686666.0562372,0
+APA.US,D,20220722,000000,33.0715,33.9363,32.0079,32.2167,5361754.7436461,0
+APA.US,D,20220725,000000,33.1709,34.4135,32.3459,34.2246,7612618.5140331,0
+APA.US,D,20220726,000000,34.7793,35.0397,32.8827,33.6381,6674454.2105813,0
+APA.US,D,20220727,000000,33.8071,35.1342,33.0815,34.9801,7065102.4914443,0
+APA.US,D,20220728,000000,35.3876,36.0835,34.498,35.4075,6704454.1652155,0
+APA.US,D,20220729,000000,36.3121,37.2167,36.0139,36.9483,7727908.236074,0
+APA.US,D,20220801,000000,36.0189,36.1729,34.8906,35.7952,7260540.3099842,0
+APA.US,D,20220802,000000,35.7356,36.2189,34.9602,35.7157,5150546.854054,0
+APA.US,D,20220803,000000,35.994,36.1232,33.5786,34.2246,8451992.5171923,0
+APA.US,D,20220804,000000,32.9224,33.658,30.3181,30.497,12239816.506565,0
+APA.US,D,20220805,000000,30.1093,32.4652,29.9702,31.5606,8299654.7977902,0
+APA.US,D,20220808,000000,31.3519,32.5169,31.2326,32.0179,7073574.0255301,0
+APA.US,D,20220809,000000,32.7037,33.5884,32.2813,32.4851,6385468.3627524,0
+APA.US,D,20220810,000000,32.823,33.4791,31.6849,33.0218,6024023.2837631,0
+APA.US,D,20220811,000000,33.7972,34.7813,33.7475,34.6322,7397593.8567981,0
+APA.US,D,20220812,000000,34.2942,34.8852,33.7872,34.493,6946122.7578814,0
+APA.US,D,20220815,000000,32.7137,33.7723,32.1769,33.3697,5957183.5739664,0
+APA.US,D,20220816,000000,33.9463,34.3837,32.8031,33.0218,6650933.9081319,0
+APA.US,D,20220817,000000,32.8429,33.7475,32.6043,33.4294,6843873.8262876,0
+APA.US,D,20220818,000000,34.0954,36.3618,34.0954,36.2823,8917991.2759752,0
+APA.US,D,20220819,000000,35.7475,36.7594,35.4473,35.9344,9068980.9540907,0
+APA.US,D,20220822,000000,35.3678,36.6401,34.2743,36.5705,8316739.7120973,0
+APA.US,D,20220823,000000,37.6441,39.6918,37.4155,38.5586,9885731.0016559,0
+APA.US,D,20220824,000000,38.8171,40.4473,38.5686,40.0695,10367288.571289,0
+APA.US,D,20220825,000000,40.2485,40.6958,39.2347,40.159,6702250.0171117,0
+APA.US,D,20220826,000000,40.2186,41.0636,39.5079,39.9403,6656166.1191259,0
+APA.US,D,20220829,000000,39.6918,42.3807,39.5228,41.1133,9186796.7445426,0
+APA.US,D,20220830,000000,40.0019,40.4075,38.5487,39.0854,10724934.990653,0
+APA.US,D,20220831,000000,37.9423,40.0099,37.6043,38.8767,8863631.0080898,0
+APA.US,D,20220901,000000,38.1759,38.2106,36.5904,37.6938,7989216.9854859,0
+APA.US,D,20220902,000000,39.2942,39.7415,38.2206,38.5686,7576147.961223,0
+APA.US,D,20220906,000000,38.7077,39.1525,37.4254,37.5944,6074974.2143943,0
+APA.US,D,20220907,000000,36.3717,36.7494,35.8002,36.4513,6534993.3034698,0
+APA.US,D,20220908,000000,36.6302,37.3608,36.4612,36.7097,7937574.932195,0
+APA.US,D,20220909,000000,37.9324,38.0616,37.0775,37.8628,6081346.2244762,0
+APA.US,D,20220912,000000,39.5029,40.5218,38.7773,39.7614,9515860.6646249,0
+APA.US,D,20220913,000000,39.4234,40.5169,38.4493,38.8767,7787809.5572481,0
+APA.US,D,20220914,000000,39.4433,41.9682,39.3638,41.491,8623347.6787461,0
+APA.US,D,20220915,000000,41.1332,42.326,40.8449,41.2425,9276939.4605813,0
+APA.US,D,20220916,000000,41.1033,41.1332,38.8469,40.2186,12266494.646029,0
+APA.US,D,20220919,000000,38.8568,40.666,38.7773,40.2087,6085899.3848221,0
+APA.US,D,20220920,000000,40.0149,40.0497,38.658,39.3638,6665115.5036678,0
+APA.US,D,20220921,000000,40,40.4274,38.1709,38.2008,5838677.6668558,0
+APA.US,D,20220922,000000,38.7972,39.2992,36.8787,36.8886,7400091.7571822,0
+APA.US,D,20220923,000000,34.821,34.9701,31.9334,32.6739,17398930.464796,0
+APA.US,D,20220926,000000,32.7932,33.5486,31.6401,31.6501,10212935.831964,0
+APA.US,D,20220927,000000,32.6342,33.2107,31.7843,32.4851,10579831.424156,0
+APA.US,D,20220928,000000,32.7435,34.6321,32.6839,34.4632,10485257.273887,0
+APA.US,D,20220929,000000,34.0755,34.831,33.0517,34.7415,9148869.5023421,0
+APA.US,D,20220930,000000,33.9363,34.8608,33.5687,33.9861,7751525.1146156,0
+APA.US,D,20221003,000000,35.7356,37.167,35.5964,37.0775,12974627.775922,0
+APA.US,D,20221004,000000,38.3976,39.2246,37.7137,38.9264,10341892.077049,0
+APA.US,D,20221005,000000,38.8668,40.6857,38.3598,40.2783,11996985.98279,0
+APA.US,D,20221006,000000,39.9453,42.1026,39.8509,41.9483,8951159.127633,0
+APA.US,D,20221007,000000,41.9035,43.4493,41.6799,42.2664,10985591.851443,0
+APA.US,D,20221010,000000,42.0079,43.0019,40.7852,40.9244,10111059.120725,0
+APA.US,D,20221011,000000,39.8608,41.2922,39.6222,40.2385,7369376.5358654,0
+APA.US,D,20221012,000000,39.8608,41.0338,38.827,40.5069,7417976.4422527,0
+APA.US,D,20221013,000000,39.5626,41.998,39.4831,41.6103,10456527.898466,0
+APA.US,D,20221014,000000,41.0487,41.9283,39.4334,39.6918,7677418.0538825,0
+APA.US,D,20221017,000000,40.1192,41.5307,39.4997,39.8608,7313949.9069622,0
+APA.US,D,20221018,000000,40.1093,40.7057,38.7326,39.5825,7284017.3543924,0
+APA.US,D,20221019,000000,39.7117,41.6898,39.5825,41.66,7929180.8601831,0
+APA.US,D,20221020,000000,42.2,43.13,41.29,41.51,7131539,0
+APA.US,D,20221021,000000,41.91,43.2,41.51,43.19,8542460,0
+APA.US,D,20221024,000000,43.298,44.42,42.96,43.76,7901134,0
+APA.US,D,20221025,000000,43.78,45.4,43.37,45.2,8117845,0
+APA.US,D,20221026,000000,45.43,47.0901,45.24,46.08,8078107,0
+APA.US,D,20221027,000000,47.26,47.5,45.58,45.73,8040752,0
+APA.US,D,20221028,000000,46.295,46.45,44.04,45.44,7177120,0
+APA.US,D,20221031,000000,44.845,46.33,44.095,45.46,5944297,0
+APA.US,D,20221101,000000,46.43,46.57,45.66,45.79,5803936,0
+APA.US,D,20221102,000000,45.51,45.94,44.01,44.24,7690805,0
+APA.US,D,20221103,000000,43.15,47.88,43.03,47.29,9834969,0
+APA.US,D,20221104,000000,48.87,50.22,47.67,48.99,8846710,0
+APA.US,D,20221107,000000,49.138,50.58,49.01,49.5,6503239,0
+APA.US,D,20221108,000000,49.13,49.6659,47.94,49.04,6744710,0
+APA.US,D,20221109,000000,48.015,48.24,45.26,45.55,7833240,0
+APA.US,D,20221110,000000,46.71,47.3794,45.6301,47,6225694,0
+APA.US,D,20221111,000000,48.295,49.3,48.1,48.76,5962660,0
+APA.US,D,20221114,000000,48.21,48.95,47.175,47.21,5478566,0
+APA.US,D,20221115,000000,47.45,49.22,46.53,49.04,5814366,0
+APA.US,D,20221116,000000,48.08,48.71,47.4,47.43,5831828,0
+APA.US,D,20221117,000000,46.35,47.02,45.54,46.94,5386620,0
+APA.US,D,20221118,000000,45.42,46.54,44.32,46.34,6158756,0
+APA.US,D,20221121,000000,45.25,45.57,43.04,45.27,7778308,0
+APA.US,D,20221122,000000,46.17,47.93,45.73,47.78,5732256,0
+APA.US,D,20221123,000000,46.8,47.781,46.32,46.78,5235628,0
+APA.US,D,20221125,000000,47.2,47.2,46.1,46.43,2876251,0
+APA.US,D,20221128,000000,44.83,45.48,43.75,44.96,7231067,0
+APA.US,D,20221129,000000,45.9,47.04,45.83,46.59,7090490,0
+APA.US,D,20221130,000000,47.47,47.65,46.0001,46.85,9011413,0
+APA.US,D,20221201,000000,47.5,48.08,46.48,46.72,5264915,0
+APA.US,D,20221202,000000,46.19,47.38,46.19,47.11,4617725,0
+APA.US,D,20221205,000000,48.07,48.55,45.23,45.71,5896729,0
+APA.US,D,20221206,000000,45.06,46.2,43.58,43.87,5685178,0
+APA.US,D,20221207,000000,44.1,44.66,43.2,43.66,5982362,0
+APA.US,D,20221208,000000,45.2,45.38,42.71,42.77,6398054,0
+APA.US,D,20221209,000000,42.75,43.5551,41.76,41.86,6800218,0
+APA.US,D,20221212,000000,42.3,44.36,42.17,43.91,8562845,0
+APA.US,D,20221213,000000,45.37,46.15,44.73,45.83,9658808,0
+APA.US,D,20221214,000000,46.4,46.67,44.19,45.04,7551952,0
+APA.US,D,20221215,000000,44.61,45.195,43.93,45.05,7326221,0
+APA.US,D,20221216,000000,43.8,44.42,42.81,43.79,12120356,0
+APA.US,D,20221219,000000,44.03,44.69,43.245,43.84,5010514,0
+APA.US,D,20221220,000000,43.68,44.45,43.47,44.13,4370482,0
+APA.US,D,20221221,000000,45.43,46.68,45.15,46.67,4595381,0
+APA.US,D,20221222,000000,46.67,46.8222,43.45,44.69,5338981,0
+APA.US,D,20221223,000000,45.49,47.305,45.14,47.25,5330830,0
+APA.US,D,20221227,000000,47.74,48.14,47.33,47.64,4505466,0
+APA.US,D,20221228,000000,47.5,47.59,45.04,45.18,5001722,0
+APA.US,D,20221229,000000,44.6,46.205,44.35,45.91,4534013,0
+APA.US,D,20221230,000000,45.46,46.69,45.42,46.68,4752628,0
+APA.US,D,20230103,000000,45.89,46.35,43.02,43.62,6169005,0
+APA.US,D,20230104,000000,42.41,43.31,41.84,42.15,9034544,0
+APA.US,D,20230105,000000,41.89,42.41,41.36,41.76,7018971,0
+APA.US,D,20230106,000000,42.54,43.32,41.935,42.89,5763442,0
+APA.US,D,20230109,000000,44.06,44.45,43.3,43.37,5736971,0
+APA.US,D,20230110,000000,43.11,43.37,42,43.24,5161859,0
+APA.US,D,20230111,000000,43.75,44.185,42.92,43.82,4860057,0
+APA.US,D,20230112,000000,44.1,46.14,43.99,45.35,5573455,0
+APA.US,D,20230113,000000,45.17,45.5,44.28,45.34,3488489,0
+APA.US,D,20230117,000000,45.94,46.15,44.705,45.14,4279442,0
+APA.US,D,20230118,000000,45.44,46.21,44.02,44.06,5408672,0
+APA.US,D,20230119,000000,43.66,45.33,43.36,45.16,5662441,0
+APA.US,D,20230120,000000,44.86,45.585,44,45.09,5058166,0
+APA.US,D,20230123,000000,45.675,45.98,45.07,45.36,3885955,0
+APA.US,D,20230124,000000,44.91,44.97,43.7112,44.06,5032417,0
+APA.US,D,20230125,000000,43.87,44.185,42.7405,44.09,5276296,0
+APA.US,D,20230126,000000,44.808,45.39,43.6499,45.36,4429361,0
+APA.US,D,20230127,000000,45.43,46.98,45.43,45.73,5272602,0
+APA.US,D,20230130,000000,44.97,45.66,44.12,44.16,4942152,0
+APA.US,D,20230131,000000,43.94,44.65,43.29,44.33,4097515,0
+APA.US,D,20230201,000000,43.96,44.04,41.73,43.4,6591702,0
+APA.US,D,20230202,000000,43.16,43.32,41.755,42.36,5476968,0
+APA.US,D,20230203,000000,42.58,43.495,41.905,42.04,5467914,0
+APA.US,D,20230206,000000,42.13,42.62,41.35,42.02,7520584,0
+APA.US,D,20230207,000000,42.32,43.75,41.51,43.69,5262280,0
+APA.US,D,20230208,000000,43.9,44.005,41.835,42.12,5606374,0
+APA.US,D,20230209,000000,42.18,42.475,40.985,41.05,5385110,0
+APA.US,D,20230210,000000,41.88,43.64,41.8,43.56,7791849,0
+APA.US,D,20230213,000000,43.25,43.38,42.41,42.51,4536353,0
+APA.US,D,20230214,000000,42.11,43.25,41.8,42.47,4719583,0
+APA.US,D,20230215,000000,42.04,42.04,40.395,41.31,5623503,0
+APA.US,D,20230216,000000,41.22,41.53,40.115,40.14,4574351,0
+APA.US,D,20230217,000000,39.25,39.25,37.87,38.09,6911898,0
+APA.US,D,20230221,000000,38,38.28,37.5,38.06,5075613,0
+APA.US,D,20230222,000000,37.73,38.38,37.075,37.86,5463386,0
+APA.US,D,20230223,000000,39.93,40.23,38.24,39.12,7876133,0
+APA.US,D,20230224,000000,38.718,39.395,38.29,39.22,5303773,0
+APA.US,D,20230227,000000,39.27,39.77,38.8,39.23,4399200,0
+APA.US,D,20230228,000000,39.93,39.9796,38.36,38.38,5287657,0
+APA.US,D,20230301,000000,38.35,40.085,38.01,39.63,4747887,0
+APA.US,D,20230302,000000,39.655,40.53,39.48,40.27,3778067,0
+APA.US,D,20230303,000000,39.5,41.38,39.4,41.15,4326039,0
+APA.US,D,20230306,000000,40.56,40.71,39.79,40.15,6502200,0
+APA.US,D,20230307,000000,39.79,39.93,38.925,39.13,4253642,0
+APA.US,D,20230308,000000,38.8799,39.59,38.01,38.49,4729368,0
+APA.US,D,20230309,000000,38.55,39.16,36.935,37.01,5388638,0
+APA.US,D,20230310,000000,36.81,37.5601,35.755,35.95,6513274,0
+APA.US,D,20230313,000000,34.65,35.77,33.8403,34.52,8909954,0
+APA.US,D,20230314,000000,34.56,35.9,33.78,34.83,8129832,0
+APA.US,D,20230315,000000,33.07,33.51,31.46,32.05,12001204,0
+APA.US,D,20230316,000000,31.17,32.875,30.92,32.81,7573483,0
+APA.US,D,20230317,000000,32.69,32.79,31.43,31.74,15840572,0
+APA.US,D,20230320,000000,31.89,33.14,31.71,32.88,6377632,0
+APA.US,D,20230321,000000,33.76,35.49,33.64,35.04,10832351,0
+APA.US,D,20230322,000000,35.04,35.6143,34.33,34.35,8713023,0
+APA.US,D,20230323,000000,34.5,35.27,33.355,34.01,7987634,0
+APA.US,D,20230324,000000,33.34,34.68,33.09,34.51,6961908,0
+APA.US,D,20230327,000000,34.97,35.77,34.47,35.38,7023350,0
+APA.US,D,20230328,000000,35.125,36.295,35,35.9,4842040,0
+APA.US,D,20230329,000000,36.38,36.49,35.71,35.91,7361028,0
+APA.US,D,20230330,000000,36.5,36.58,35.27,35.38,6746677,0
+APA.US,D,20230331,000000,35.76,36.09,35.4,36.06,6416333,0
+APA.US,D,20230403,000000,38.24,39.47,38.21,39.2,9725551,0
+APA.US,D,20230404,000000,39.59,39.59,37.49,38.1,8775257,0
+APA.US,D,20230405,000000,37.89,38.18,37.15,37.99,6756239,0
+APA.US,D,20230406,000000,37.78,38.54,37.55,38.07,5085023,0
+APA.US,D,20230410,000000,38.45,39.5,38.33,39.09,5791870,0
+APA.US,D,20230411,000000,39.62,40.42,39.14,39.92,5135593,0
+APA.US,D,20230412,000000,40.16,40.36,39.56,39.64,4384068,0
+APA.US,D,20230413,000000,39.77,40.665,39.38,40.47,5806744,0
+APA.US,D,20230414,000000,40.57,40.925,40.165,40.78,4164548,0
+APA.US,D,20230417,000000,40.82,41.11,39.47,39.49,4516224,0
+APA.US,D,20230418,000000,39.49,39.55,38.88,39.42,5017414,0
+APA.US,D,20230419,000000,38.58,39.005,38.07,38.79,5545399,0
+APA.US,D,20230420,000000,37.79,38.14,37.25,37.7,5916423,0
+APA.US,D,20230421,000000,37.74,37.89,36.94,37.23,3390645,0
+APA.US,D,20230424,000000,37.015,38.055,36.94,37.85,4042301,0
+APA.US,D,20230425,000000,37.285,37.4,36.24,36.28,5243788,0
+APA.US,D,20230426,000000,36.1,36.5,34.97,35.37,4914266,0
+APA.US,D,20230427,000000,35.42,35.975,35.06,35.66,4060758,0
+APA.US,D,20230428,000000,35.56,37.0515,35.35,36.85,3745852,0
+APA.US,D,20230501,000000,36.15,37.08,35.97,36.9,3412454,0
+APA.US,D,20230502,000000,36.16,36.31,33.88,34.36,6988927,0
+APA.US,D,20230503,000000,33.625,34.935,33.4,34.17,6656507,0
+APA.US,D,20230504,000000,34.8,35.89,32,32.26,10315445,0
+APA.US,D,20230505,000000,33.48,33.65,32.89,33.22,7297065,0
+APA.US,D,20230508,000000,33.91,34.24,33,33.08,5607099,0
+APA.US,D,20230509,000000,32.55,33.47,32.45,33.16,5810243,0
+APA.US,D,20230510,000000,33.3,33.53,32.3415,32.8,4886067,0
+APA.US,D,20230511,000000,32.15,33.405,32.12,33.08,7426983,0
+APA.US,D,20230512,000000,33.43,33.5991,32.48,32.98,4639722,0
+APA.US,D,20230515,000000,33.24,33.53,32.81,32.94,4889183,0
+APA.US,D,20230516,000000,32.6,32.74,31.55,31.63,6105287,0
+APA.US,D,20230517,000000,32.055,32.985,31.64,32.56,5572169,0
+APA.US,D,20230518,000000,32.16,32.75,32.015,32.71,5717652,0
+APA.US,D,20230519,000000,33.32,33.94,33.0108,33.41,6772009,0
+APA.US,D,20230522,000000,33.3,34.2,33.12,33.47,6325946,0
+APA.US,D,20230523,000000,33.69,34.67,33.47,33.91,5521199,0
+APA.US,D,20230524,000000,34.36,34.7,33.66,34.38,4309277,0
+APA.US,D,20230525,000000,33.55,33.65,32.81,33.3,4640799,0
+APA.US,D,20230526,000000,33.53,33.74,32.82,33.41,4310224,0
+APA.US,D,20230530,000000,32.7,32.93,31.735,32.24,5962416,0
+APA.US,D,20230531,000000,31.11,31.845,30.67,31.78,10089615,0
+APA.US,D,20230601,000000,32.06,32.44,31.505,32.04,4736121,0
+APA.US,D,20230602,000000,32.95,34.1902,32.34,33.68,6472376,0
+APA.US,D,20230605,000000,34.67,34.76,33.035,33.07,5627054,0
+APA.US,D,20230606,000000,32.29,33.479,32.16,33.34,4392540,0
+APA.US,D,20230607,000000,33.55,34.895,33.51,34.4,5453833,0
+APA.US,D,20230608,000000,34.28,34.572,33.24,34,5653433,0
+APA.US,D,20230609,000000,33.98,34.41,33.22,33.41,4612715,0
+APA.US,D,20230612,000000,32.71,33.52,32.23,33.06,4537633,0
+APA.US,D,20230613,000000,33.665,34.57,33.45,33.71,5950027,0
+APA.US,D,20230614,000000,34.27,34.5,33.12,33.65,4839993,0
+APA.US,D,20230615,000000,33.795,34.8699,33.76,34.67,5294438,0
+APA.US,D,20230616,000000,34.89,35.05,34.105,34.38,9093036,0
+APA.US,D,20230620,000000,34.1,34.2,32.84,33.5,5748731,0
+APA.US,D,20230621,000000,33.63,34.7,33.55,34.21,3996619,0
+APA.US,D,20230622,000000,33.79,33.8,32.98,33.21,4076082,0
+APA.US,D,20230623,000000,32.57,32.94,32.455,32.58,10520917,0
+APA.US,D,20230626,000000,32.9,33.375,32.46,33.03,4170630,0
+APA.US,D,20230627,000000,32.76,33.23,32.53,32.76,4096779,0
+APA.US,D,20230628,000000,32.74,33.3,32.12,33.2,4538394,0
+APA.US,D,20230629,000000,33.2,33.96,33.17,33.92,3242492,0
+APA.US,D,20230630,000000,34.35,34.74,33.83,34.17,5139450,0
+APA.US,D,20230703,000000,34.33,34.4999,34.03,34.06,1718167,0
+APA.US,D,20230705,000000,34.39,34.47,33.775,34.35,3773218,0
+APA.US,D,20230706,000000,33.97,34.26,33.015,33.65,4210276,0
+APA.US,D,20230707,000000,33.56,35.47,33.52,34.91,5672858,0
+APA.US,D,20230710,000000,34.89,35.4,34.72,35.08,3514890,0
+APA.US,D,20230711,000000,35.28,37.4305,35.27,37.28,8822280,0
+APA.US,D,20230712,000000,36.88,37.74,36.8,37.51,7743091,0
+APA.US,D,20230713,000000,37.61,38.775,37.5,38.6,5971300,0
+APA.US,D,20230714,000000,38.18,38.22,36.4292,36.64,5635363,0
+APA.US,D,20230717,000000,36.39,36.7,36.165,36.33,3981753,0
+APA.US,D,20230718,000000,36.36,38.25,36.3,37.88,4376983,0
+APA.US,D,20230719,000000,37.88,38.57,37.78,38.03,3503603,0
+APA.US,D,20230720,000000,38.3,38.39,37.59,37.97,3524915,0
+APA.US,D,20230721,000000,38.18,38.735,37.6538,38.64,4369044,0
+APA.US,D,20230724,000000,38.77,39.72,38.6202,39.28,4546378,0
+APA.US,D,20230725,000000,39,39.905,38.86,39.57,4782214,0
+APA.US,D,20230726,000000,39.165,40.04,39,39.99,5387909,0
+APA.US,D,20230727,000000,40.5,40.76,39.36,39.48,4127610,0
+APA.US,D,20230728,000000,39.79,40.21,39.28,40.15,2769297,0
+APA.US,D,20230731,000000,40.4,40.74,40.24,40.49,3897838,0
+APA.US,D,20230801,000000,40.08,40.395,39.42,40.24,3054335,0
+APA.US,D,20230802,000000,39.69,39.75,38.45,39.01,5854486,0
+APA.US,D,20230803,000000,40.41,42.09,40.24,41.66,7395436,0
+APA.US,D,20230804,000000,42.06,42.655,41.64,41.87,7137652,0
+APA.US,D,20230807,000000,41.92,42.44,41.705,42.17,3076908,0
+APA.US,D,20230808,000000,41.25,43.455,41.21,43.33,5452894,0
+APA.US,D,20230809,000000,44,45.315,43.91,44.22,5970839,0
+APA.US,D,20230810,000000,44.19,44.69,43.76,44.15,3617353,0
+APA.US,D,20230811,000000,44.15,45.44,44,44.88,4156511,0
+APA.US,D,20230814,000000,44.73,44.79,43.96,44.66,3319326,0
+APA.US,D,20230815,000000,44.19,44.26,43.22,43.86,3948365,0
+APA.US,D,20230816,000000,44,44.62,43.5,43.64,3360991,0
+APA.US,D,20230817,000000,44.55,44.674,43.875,44.05,3345219,0
+APA.US,D,20230818,000000,43.53,44.335,43.43,44.22,3379614,0
+APA.US,D,20230821,000000,44.52,44.78,43.52,43.9,2603801,0
+APA.US,D,20230822,000000,43.99,44.13,42.555,42.61,3710785,0
+APA.US,D,20230823,000000,42.04,42.7,41.4803,42.54,4607653,0
+APA.US,D,20230824,000000,42.08,42.965,42.05,42.23,2737563,0
+APA.US,D,20230825,000000,42.77,43.12,42.08,42.73,2577669,0
+APA.US,D,20230828,000000,42.92,43.44,42.53,42.9,2110451,0
+APA.US,D,20230829,000000,42.9,43.67,42.625,43.57,2896373,0
+APA.US,D,20230830,000000,43.82,44.06,43.55,43.72,2589437,0
+APA.US,D,20230831,000000,43.93,44.0388,43.43,43.84,2777193,0
+APA.US,D,20230901,000000,44.54,45.365,44.5,45.08,3421329,0
+APA.US,D,20230905,000000,45.4,46.145,45.29,45.32,4229425,0
+APA.US,D,20230906,000000,44.99,45.3788,44.36,44.65,3448408,0
+APA.US,D,20230907,000000,44.4,44.98,44.09,44.37,3805468,0
+APA.US,D,20230908,000000,44.65,44.76,44.1,44.26,4311386,0
+APA.US,D,20230911,000000,44.63,44.74,42.71,42.89,3557958,0
+APA.US,D,20230912,000000,43.55,44.3,43.46,44.2,2914063,0
+APA.US,D,20230913,000000,44.34,44.37,41.1,42.1,11134673,0
+APA.US,D,20230914,000000,42.85,43.31,42.33,42.98,5219759,0
+APA.US,D,20230915,000000,42.76,43.245,42.04,42.46,9349781,0
+APA.US,D,20230918,000000,42.96,42.97,41.94,42.71,3345463,0
+APA.US,D,20230919,000000,43.26,43.33,41.76,42.17,2466440,0
+APA.US,D,20230920,000000,41.9,42.5,41.23,41.28,3288827,0
+APA.US,D,20230921,000000,41.2,41.44,39.97,40.14,3039240,0
+APA.US,D,20230922,000000,40.56,41.04,40.07,40.22,2197724,0
+APA.US,D,20230925,000000,40.22,41.05,40.22,41.02,1892657,0
+APA.US,D,20230926,000000,40.59,41.52,40.55,41.05,2827731,0
+APA.US,D,20230927,000000,41.93,42.95,41.4,42.38,4192183,0
+APA.US,D,20230928,000000,42.4,42.72,41.985,42.23,2364951,0
+APA.US,D,20230929,000000,42.33,42.43,41.01,41.1,3231873,0
+APA.US,D,20231002,000000,41.1,41.15,39.05,39.53,4081919,0
+APA.US,D,20231003,000000,39.43,39.76,38.88,39.66,2724598,0
+APA.US,D,20231004,000000,38.99,38.99,37.385,38.01,3884823,0
+APA.US,D,20231005,000000,37.47,38.28,37.37,37.73,2787575,0
+APA.US,D,20231006,000000,38.04,38.201,36.85,37.59,5666709,0
+APA.US,D,20231009,000000,38.93,39.47,38.53,39.17,5709938,0
+APA.US,D,20231010,000000,39.17,39.34,38.61,38.89,4050448,0
+APA.US,D,20231011,000000,38.51,39,37.96,38.93,2961850,0
+APA.US,D,20231012,000000,39.5,39.5,38.69,39.22,2670573,0
+APA.US,D,20231013,000000,40,41.41,39.6012,41.25,5201181,0
+APA.US,D,20231016,000000,41.66,42.27,41,42.19,3703334,0
+APA.US,D,20231017,000000,42.1,42.9,42.02,42.43,3653604,0
+APA.US,D,20231018,000000,42.78,43.3251,42.369,42.99,3288528,0
+APA.US,D,20231019,000000,42.6,43.58,42.09,43.3,4062674,0
+APA.US,D,20231020,000000,42.89,43.17,41.89,42.16,4035177,0
+APA.US,D,20231023,000000,41.59,41.86,41.02,41.19,3173340,0
+APA.US,D,20231024,000000,41.49,41.55,40.91,41,3074713,0
+APA.US,D,20231025,000000,40.93,41.29,40.53,41.02,2499118,0
+APA.US,D,20231026,000000,40.42,40.76,39.77,40.42,2678063,0
+APA.US,D,20231027,000000,40.48,40.66,39.345,40.13,3287565,0
+APA.US,D,20231030,000000,40.09,40.61,39.28,39.68,3323226,0
+APA.US,D,20231031,000000,39.79,39.96,39.14,39.72,3637984,0
+APA.US,D,20231101,000000,40.06,40.31,39.35,39.61,2930812,0
+APA.US,D,20231102,000000,39.03,39.81,38.17,39.69,7207457,0
+APA.US,D,20231103,000000,39.99,40.93,39.6,39.96,4891645,0
+APA.US,D,20231106,000000,40.25,40.3,39.25,39.3,3141544,0
+APA.US,D,20231107,000000,38.52,38.65,37.45,38.08,3994711,0
+APA.US,D,20231108,000000,37.9,38.02,36.64,36.71,4417206,0
+APA.US,D,20231109,000000,37.03,37.3,36.285,36.36,3833173,0
+APA.US,D,20231110,000000,36.67,37.07,36.44,36.92,2501322,0
+APA.US,D,20231113,000000,37.18,37.18,36.475,36.65,3169418,0
+APA.US,D,20231114,000000,36.81,37.825,36.75,37.57,3475379,0
+APA.US,D,20231115,000000,37.32,38.27,37.24,37.31,3379661,0
+APA.US,D,20231116,000000,36.75,36.87,35.34,35.85,6600113,0
+APA.US,D,20231117,000000,36.35,37.27,35.97,36.87,5056333,0
+APA.US,D,20231120,000000,37.36,37.7,36.97,37,3280737,0
+APA.US,D,20231121,000000,36.68,37.045,36.24,36.62,2167023,0
+APA.US,D,20231122,000000,34.81,36.6081,34.65,36.56,4495894,0
+APA.US,D,20231124,000000,36.47,37.07,36.47,36.88,1600378,0
+APA.US,D,20231127,000000,36.47,36.6,35.995,36.34,3670869,0
+APA.US,D,20231128,000000,36.43,36.74,36.12,36.38,3073193,0
+APA.US,D,20231129,000000,36.63,36.785,36.185,36.31,2557262,0
+APA.US,D,20231130,000000,36.73,37.13,35.56,36,5839748,0
+APA.US,D,20231201,000000,35.98,37.06,35.96,36.2,3209195,0
+APA.US,D,20231204,000000,35.74,36.245,35.585,35.82,3607608,0
+APA.US,D,20231205,000000,36.09,36.14,34.775,34.79,3070948,0
+APA.US,D,20231206,000000,34.4,34.92,33.93,34.03,4374937,0
+APA.US,D,20231207,000000,34.23,34.46,33.5801,33.83,4447618,0
+APA.US,D,20231208,000000,34.05,34.52,33.8,34.47,2732037,0
+APA.US,D,20231211,000000,34.43,34.82,34.36,34.7,3434526,0
+APA.US,D,20231212,000000,34.16,34.43,33.82,34.18,3859844,0
+APA.US,D,20231213,000000,34.29,34.87,33.76,34.85,5054067,0
+APA.US,D,20231214,000000,35.57,36.21,35.44,35.74,5938676,0
+APA.US,D,20231215,000000,35.64,35.7315,34.96,35.35,9915245,0
+APA.US,D,20231218,000000,36.15,36.39,35.61,35.64,6081998,0
+APA.US,D,20231219,000000,35.55,36.175,35.33,36.01,4168365,0
+APA.US,D,20231220,000000,36.13,36.365,35.475,35.52,4384787,0
+APA.US,D,20231221,000000,35.74,35.96,35.41,35.94,2551687,0
+APA.US,D,20231222,000000,36.19,36.4,35.84,35.96,2498292,0
+APA.US,D,20231226,000000,36.46,37.39,36.45,37.29,3272576,0
+APA.US,D,20231227,000000,37.242,37.8161,37.08,37.17,3315802,0
+APA.US,D,20231228,000000,36.99,37.09,36.08,36.1,3483447,0
+APA.US,D,20231229,000000,36.31,36.35,35.765,35.88,3671166,0
+APA.US,D,20240102,000000,36.14,36.64,35.91,36.11,2838703,0
+APA.US,D,20240103,000000,35.99,36.905,35.6,36.75,3007251,0
+APA.US,D,20240104,000000,34.75,35.13,33.97,34.05,19168939,0
+APA.US,D,20240105,000000,34.31,34.48,33.79,34.34,9353815,0
+APA.US,D,20240108,000000,33.59,33.79,33.18,33.73,7849042,0
+APA.US,D,20240109,000000,33.87,33.94,32.9,32.97,5460246,0
+APA.US,D,20240110,000000,32.91,32.91,32.33,32.57,5385255,0
+APA.US,D,20240111,000000,32.83,33.0395,32.285,32.46,4322393,0
+APA.US,D,20240112,000000,33.08,33.2008,32.3,32.54,4447499,0
+APA.US,D,20240116,000000,32.1,32.2,31.22,31.27,5331509,0
+APA.US,D,20240117,000000,30.95,31.32,30.7,30.81,5407066,0
+APA.US,D,20240118,000000,30.79,30.81,30.23,30.68,5286512,0
+APA.US,D,20240119,000000,30.5,30.5468,29.95,30.37,6662236,0
+APA.US,D,20240122,000000,30.37,30.91,30.09,30.71,5194670,0
+APA.US,D,20240123,000000,30.53,31.1,30.45,30.85,5540997,0
+APA.US,D,20240124,000000,31.11,31.48,30.795,31.37,5783544,0
+APA.US,D,20240125,000000,31.49,32.05,31.1,32.04,4761921,0
+APA.US,D,20240126,000000,32.07,32.265,31.63,32.11,4159538,0
+APA.US,D,20240129,000000,32.05,32.12,31.39,31.87,4862325,0
+APA.US,D,20240130,000000,31.45,32.475,31.36,32.42,5113928,0
+APA.US,D,20240131,000000,32.47,32.52,31.29,31.33,5400344,0
+APA.US,D,20240201,000000,31.44,31.71,30.61,30.8,6403688,0
+APA.US,D,20240202,000000,30.76,30.76,30.16,30.24,4652278,0
+APA.US,D,20240205,000000,30.02,30.2,29.47,29.81,5603988,0
+APA.US,D,20240206,000000,30.01,30.77,29.82,30.52,4671969,0
+APA.US,D,20240207,000000,30.58,30.86,30.17,30.55,3937339,0
+APA.US,D,20240208,000000,30.59,30.81,30.3,30.47,6213750,0
+APA.US,D,20240209,000000,30.52,30.69,29.8025,29.87,5287720,0
+APA.US,D,20240212,000000,30.02,30.84,30.02,30.48,6317483,0
+APA.US,D,20240213,000000,30.37,30.46,29.4697,29.63,6006504,0
+APA.US,D,20240214,000000,29.75,30.35,29.655,29.8,6141476,0
+APA.US,D,20240215,000000,29.99,31.47,29.96,31.25,6701934,0
+APA.US,D,20240216,000000,31.31,31.91,30.94,31.57,8155891,0
+APA.US,D,20240220,000000,31.5,31.64,30.94,30.98,6566269,0
+APA.US,D,20240221,000000,31.12,31.99,31.08,31.44,8277144,0
+APA.US,D,20240222,000000,31.19,31.2,29.94,30.22,13861360,0
+APA.US,D,20240223,000000,29.76,30.475,29.58,30.03,7868187,0
+APA.US,D,20240226,000000,29.97,30.315,29.595,29.62,5751702,0
+APA.US,D,20240227,000000,29.85,30.47,29.7,30.2,6607143,0
+APA.US,D,20240228,000000,30.18,30.49,29.72,29.95,4815146,0
+APA.US,D,20240229,000000,30.09,30.3,29.625,29.79,6496160,0
+APA.US,D,20240301,000000,30.21,30.665,29.935,30.41,6266958,0
+APA.US,D,20240304,000000,30.67,30.68,29.985,30.03,6582422,0
+APA.US,D,20240305,000000,30.03,30.695,29.91,30.46,5866639,0
+APA.US,D,20240306,000000,30.91,30.97,30.41,30.63,4716074,0
+APA.US,D,20240307,000000,30.53,30.917,30.42,30.55,4730966,0
+APA.US,D,20240308,000000,30.55,31.13,30.53,30.81,5703651,0
+APA.US,D,20240311,000000,30.6,31.24,30.42,31.2,4475626,0
+APA.US,D,20240312,000000,31.36,31.485,30.9,31.44,4968992,0
+APA.US,D,20240313,000000,31.85,32.895,31.84,32.56,7910417,0
+APA.US,D,20240314,000000,32.75,32.95,32.29,32.47,8569089,0
+APA.US,D,20240315,000000,32.24,32.83,31.86,32,22213285,0
+APA.US,D,20240318,000000,32.24,32.87,32.07,32.34,5540009,0
+APA.US,D,20240319,000000,32.39,33.314,32.31,33.14,7294834,0
+APA.US,D,20240320,000000,32.77,33.97,32.62,33.79,5679225,0
+APA.US,D,20240321,000000,33.8,34.1194,33.46,33.91,4453324,0
+APA.US,D,20240322,000000,33.85,34.03,33.405,33.46,5746554,0
+APA.US,D,20240325,000000,33.66,34.745,33.62,34.59,12154233,0
+APA.US,D,20240326,000000,34.52,34.8,32.805,32.88,11751244,0
+APA.US,D,20240327,000000,32.73,33.74,32.55,33.71,7795092,0
+APA.US,D,20240328,000000,34.1,34.73,33.91,34.38,26801628,0
+APA.US,D,20240401,000000,34.53,35.485,34.305,35.43,8326077,0
+APA.US,D,20240402,000000,35.56,35.715,34.8,35.34,7179801,0
+APA.US,D,20240403,000000,35.57,35.91,34.875,35.21,9794865,0
+APA.US,D,20240404,000000,35.37,35.8406,34.99,35.43,6932654,0
+APA.US,D,20240405,000000,35.33,35.86,35.01,35.74,6055803,0
+APA.US,D,20240408,000000,35.73,36.045,34.93,35.04,6294686,0
+APA.US,D,20240409,000000,35.13,35.33,34.53,34.89,6547839,0
+APA.US,D,20240410,000000,34.48,35.175,34.38,35.05,5797112,0
+APA.US,D,20240411,000000,35.23,35.24,34.14,34.4,4740057,0
+APA.US,D,20240412,000000,34.85,35.25,33.64,33.72,7068505,0
+APA.US,D,20240415,000000,33.54,33.8798,33,33.16,8170599,0
+APA.US,D,20240416,000000,32.79,32.97,32.11,32.5,6090513,0
+APA.US,D,20240417,000000,32.5,32.875,32.135,32.26,5993654,0
+APA.US,D,20240418,000000,32.38,32.745,32.115,32.43,5679728,0
+APA.US,D,20240419,000000,32.16,32.95,32.15,32.34,4814358,0
+APA.US,D,20240422,000000,32.23,32.66,31.77,32.47,4376121,0
+APA.US,D,20240423,000000,32.11,32.38,31.71,32.06,6781874,0
+APA.US,D,20240424,000000,31.98,32.185,31.64,32.05,4522158,0
+APA.US,D,20240425,000000,32.09,32.44,31.5311,32.36,8115840,0
+APA.US,D,20240426,000000,32.26,32.59,32.02,32.49,4801253,0
+APA.US,D,20240429,000000,32.41,32.8303,32.39,32.72,4261769,0
+APA.US,D,20240430,000000,32.46,32.495,31.41,31.44,6414030,0
+APA.US,D,20240501,000000,31.09,31.37,30.15,30.5,7638634,0
+APA.US,D,20240502,000000,30.12,30.82,28.9001,29.18,13332138,0
+APA.US,D,20240503,000000,29.27,29.79,28.92,29.26,9600753,0
+APA.US,D,20240506,000000,29.47,30.21,29.41,29.92,6306619,0
+APA.US,D,20240507,000000,29.93,30.575,29.93,30.26,5697700,0
+APA.US,D,20240508,000000,30.01,30.74,29.87,30.51,5897984,0
+APA.US,D,20240509,000000,30.65,30.91,30.45,30.88,4542233,0
+APA.US,D,20240510,000000,30.98,31.13,30.32,30.38,4247787,0
+APA.US,D,20240513,000000,30.35,30.62,29.9,30.2,3969624,0
+APA.US,D,20240514,000000,30.1,30.42,29.935,30.17,4327345,0
+APA.US,D,20240515,000000,30.15,30.6,29.71,30.54,5164263,0
+APA.US,D,20240516,000000,30.54,30.65,30.201,30.51,4447450,0
+APA.US,D,20240517,000000,30.505,31.01,30.33,30.88,3786252,0
+APA.US,D,20240520,000000,30.98,31.28,30.7401,30.9,4427432,0
+APA.US,D,20240521,000000,30.52,31.12,30.51,30.72,5116217,0
+APA.US,D,20240522,000000,30.62,30.73,29.88,30.13,6192112,0
+APA.US,D,20240523,000000,30.35,30.529,29.35,29.52,5294332,0
+APA.US,D,20240524,000000,29.74,29.94,29.34,29.36,3933550,0
+APA.US,D,20240528,000000,29.61,30.03,29.552,29.83,4687898,0
+APA.US,D,20240529,000000,29.8,29.97,28.7325,29.17,7221011,0
+APA.US,D,20240530,000000,29.16,29.859,29.16,29.73,5421060,0
+APA.US,D,20240531,000000,29.85,30.64,29.8024,30.53,14922031,0
+APA.US,D,20240603,000000,30.65,30.7,29.24,29.44,8022893,0
+APA.US,D,20240604,000000,29.13,29.26,28.67,28.96,5729624,0
+APA.US,D,20240605,000000,29.08,29.24,28.815,29,4674553,0
+APA.US,D,20240606,000000,28.93,29.335,28.81,29.23,3577813,0
+APA.US,D,20240607,000000,28.97,29.36,28.7,28.85,3621559,0
+APA.US,D,20240610,000000,28.99,29.755,28.87,29.47,4278571,0
+APA.US,D,20240611,000000,29.17,29.75,28.99,29.69,4158350,0
+APA.US,D,20240612,000000,30.08,30.49,29.16,29.33,6211743,0
+APA.US,D,20240613,000000,29.07,29.23,28.21,28.57,5387366,0
+APA.US,D,20240614,000000,28.16,28.29,27.36,27.82,9514786,0
+APA.US,D,20240617,000000,27.9,28.2,27.505,27.94,5541160,0
+APA.US,D,20240618,000000,28,28.57,27.885,28,5601281,0
+APA.US,D,20240620,000000,28.04,28.48,27.17,28.3,4879372,0
+APA.US,D,20240621,000000,28.3,28.42,27.985,28.09,12079109,0
+APA.US,D,20240624,000000,28.25,29.515,28.225,29.34,6535875,0
+APA.US,D,20240625,000000,29.27,29.305,28.71,29,5178398,0
+APA.US,D,20240626,000000,28.96,28.99,28.35,28.64,5614376,0
+APA.US,D,20240627,000000,28.99,29.139,28.78,29.07,4154143,0
+APA.US,D,20240628,000000,29.39,29.55,28.94,29.44,11159677,0
+APA.US,D,20240701,000000,29.75,29.9458,29.085,29.63,5428637,0
+APA.US,D,20240702,000000,29.72,29.925,28.965,29.36,5906924,0
+APA.US,D,20240703,000000,29.55,29.9099,29.34,29.43,2035787,0
+APA.US,D,20240705,000000,29.3,29.45,28.47,28.6,8165164,0
+APA.US,D,20240708,000000,28.4,28.875,28.39,28.84,2914287,0
+APA.US,D,20240709,000000,28.62,29.215,28.4555,28.79,3304607,0
+APA.US,D,20240710,000000,28.79,28.94,28.555,28.77,3212412,0
+APA.US,D,20240711,000000,28.92,29.89,28.72,29.79,4280096,0
+APA.US,D,20240712,000000,29.97,30.145,29.4347,29.97,4201808,0
+APA.US,D,20240715,000000,29.97,31.685,29.95,31.46,6388759,0
+APA.US,D,20240716,000000,31.15,31.69,30.88,31.67,4852629,0
+APA.US,D,20240717,000000,31.9,32.51,31.84,32.22,4858230,0
+APA.US,D,20240718,000000,32.35,33.15,31.97,32.15,6462842,0
+APA.US,D,20240719,000000,32.09,32.25,31.54,32.01,4457219,0
+APA.US,D,20240722,000000,31.63,31.78,31.08,31.27,4602785,0
+APA.US,D,20240723,000000,31.07,31.16,30.615,30.69,3814337,0
+APA.US,D,20240724,000000,30.95,31.085,30.18,30.28,3846805,0
+APA.US,D,20240725,000000,30.19,31.52,30.13,31.28,3953820,0
+APA.US,D,20240726,000000,31.34,31.58,30.865,31.21,3493116,0
+APA.US,D,20240729,000000,31.15,31.35,30.29,30.78,3323838,0
+APA.US,D,20240730,000000,30.73,31.265,30.575,31.03,4077681,0
+APA.US,D,20240731,000000,31.62,31.83,31.17,31.19,5897629,0
+APA.US,D,20240801,000000,32.8,33.41,30.73,31.08,9326123,0
+APA.US,D,20240802,000000,30.69,30.74,28.3,28.59,8733734,0
+APA.US,D,20240805,000000,27.68,27.915,26.81,27.59,15324213,0
+APA.US,D,20240806,000000,27.46,28.195,27.11,27.11,6236570,0
+APA.US,D,20240807,000000,27.69,28.05,27,27.02,6786762,0
+APA.US,D,20240808,000000,27.2,28.47,27.17,28.45,4667073,0
+APA.US,D,20240809,000000,28.45,28.675,27.98,28.32,4063919,0
+APA.US,D,20240812,000000,28.39,29.285,28.39,29.19,4282782,0
+APA.US,D,20240813,000000,28.75,29.175,28.5001,28.92,3913275,0
+APA.US,D,20240814,000000,29.15,29.22,28.775,28.95,3807704,0
+APA.US,D,20240815,000000,29.09,29.65,29.09,29.48,5336290,0
+APA.US,D,20240816,000000,28.94,29.3695,28.92,29.25,3230141,0
+APA.US,D,20240819,000000,29.31,29.88,29.19,29.32,4001786,0
+APA.US,D,20240820,000000,29.17,29.24,28.155,28.33,4312358,0
+APA.US,D,20240821,000000,28.64,28.73,28.04,28.06,3738116,0
+APA.US,D,20240822,000000,28.14,28.355,27.875,27.92,3957267,0
+APA.US,D,20240823,000000,28.07,28.565,28.03,28.47,3948562,0
+APA.US,D,20240826,000000,29,29.11,28.49,28.98,4352830,0
+APA.US,D,20240827,000000,28.81,28.9,28.19,28.43,4577893,0
+APA.US,D,20240828,000000,28.05,28.695,28.02,28.57,3879333,0
+APA.US,D,20240829,000000,28.75,29.47,28.382,29.34,4703501,0
+APA.US,D,20240830,000000,28.9,28.945,28.35,28.49,6069039,0
+APA.US,D,20240903,000000,27.9,27.95,26.67,26.74,6062075,0
+APA.US,D,20240904,000000,26.63,26.96,25.855,25.89,6476742,0
+APA.US,D,20240905,000000,26.3,26.32,25.69,25.97,15356220,0
+APA.US,D,20240906,000000,25.95,26.36,25.095,25.24,5689768,0
+APA.US,D,20240909,000000,25.3,25.36,24.775,24.92,7208298,0
+APA.US,D,20240910,000000,24.83,24.88,23.395,23.85,10400726,0
+APA.US,D,20240911,000000,23.945,24.02,22.715,23.61,10967180,0
+APA.US,D,20240912,000000,23.82,24.05,23.315,23.7,6513214,0
+APA.US,D,20240913,000000,23.98,24.49,23.725,23.94,6081122,0
+APA.US,D,20240916,000000,24.03,24.65,24.03,24.44,6050169,0
+APA.US,D,20240917,000000,24.39,25.29,24.39,25.25,4938955,0
+APA.US,D,20240918,000000,25.1,25.66,24.885,25.11,5330694,0
+APA.US,D,20240919,000000,25.66,25.84,25.275,25.36,4540657,0
+APA.US,D,20240920,000000,25.25,25.25,24.7,25.07,8764029,0
+APA.US,D,20240923,000000,25.21,25.86,25.05,25.44,4227430,0
+APA.US,D,20240924,000000,25.95,26.01,25.32,25.34,3469246,0
+APA.US,D,20240925,000000,25.27,25.3599,24.53,24.57,4781389,0
+APA.US,D,20240926,000000,24.04,24.27,23.03,23.15,8566830,0
+APA.US,D,20240927,000000,23.47,24.59,23.36,24.53,9083760,0
+APA.US,D,20240930,000000,24.38,25.08,24.13,24.46,8181302,0
+APA.US,D,20241001,000000,24.21,25.98,24.1,25.66,11307479,0
+APA.US,D,20241002,000000,26.29,26.41,25.44,25.76,7116720,0
+APA.US,D,20241003,000000,25.84,26.76,25.605,26.53,6452189,0
+APA.US,D,20241004,000000,26.99,27.16,26.47,26.89,6621068,0
+APA.US,D,20241007,000000,27.08,27.48,26.865,26.97,5725818,0
+APA.US,D,20241008,000000,26.259,26.38,25.47,26.26,5100887,0
+APA.US,D,20241009,000000,25.89,26.44,25.69,26.33,4144024,0
+APA.US,D,20241010,000000,26.54,27,26.34,26.86,3636102,0
+APA.US,D,20241011,000000,26.75,27.22,26.56,27.07,4185090,0
+APA.US,D,20241014,000000,26.8,26.98,26.54,26.7,3769193,0
+APA.US,D,20241015,000000,25.69,25.695,24.8,24.85,8376960,0
+APA.US,D,20241016,000000,24.95,25.12,24.6938,24.8,4495871,0
+APA.US,D,20241017,000000,24.71,25.01,24.6,24.92,3817033,0
+APA.US,D,20241018,000000,24.98,25.185,24.665,25.16,4528145,0
+APA.US,D,20241021,000000,25.45,25.75,25.07,25.11,4432838,0
+APA.US,D,20241022,000000,25.05,25.4,24.85,25.18,3616322,0
+APA.US,D,20241023,000000,25.03,25.0947,24.185,24.49,5748117,0
+APA.US,D,20241024,000000,24.81,24.82,24.39,24.67,3090950,0
+APA.US,D,20241025,000000,24.91,25.06,24.55,24.82,4566828,0
+APA.US,D,20241028,000000,23.8,24.14,23.645,23.7,5675236,0
+APA.US,D,20241029,000000,23.7,23.825,23.16,23.31,4844174,0
+APA.US,D,20241030,000000,23.53,23.9096,23.35,23.47,5116654,0
+APA.US,D,20241031,000000,23.66,23.91,23.44,23.6,5569498,0
+APA.US,D,20241101,000000,23.75,23.98,22.93,23.09,5213460,0
+APA.US,D,20241104,000000,23.38,23.78,23.25,23.54,4859722,0
+APA.US,D,20241105,000000,23.73,23.84,23.38,23.57,4792231,0
+APA.US,D,20241106,000000,23.88,24.945,23.69,24.73,9324559,0
+APA.US,D,20241107,000000,24.85,24.89,21.91,21.93,20140766,0
+APA.US,D,20241108,000000,21.97,22.25,21.15,21.77,11740013,0
+APA.US,D,20241111,000000,21.67,22.295,21.38,22.17,8421363,0
+APA.US,D,20241112,000000,22.18,22.55,21.85,21.87,6880686,0
+APA.US,D,20241113,000000,21.9,22.265,21.36,22.02,6715047,0
+APA.US,D,20241114,000000,22.32,22.65,22.12,22.6,7415961,0
+APA.US,D,20241115,000000,22.7,23.205,22.24,22.38,7335787,0
+APA.US,D,20241118,000000,22.64,22.92,22.34,22.46,5570361,0
+APA.US,D,20241119,000000,22.26,22.48,21.89,21.92,7203514,0
+APA.US,D,20241120,000000,21.95,22.44,21.95,22.13,4697721,0
+APA.US,D,20241121,000000,22.27,22.59,22.210209,22.44,5505244,0
+APA.US,D,20241122,000000,22.29,22.99,22.265,22.77,12821092,0
+APA.US,D,20241125,000000,22.79,22.98,22.435,22.67,7440440,0
+APA.US,D,20241126,000000,22.76,22.835,22.245,22.52,4680421,0
+APA.US,D,20241127,000000,22.54,23.14,22.36,22.52,4679593,0
+APA.US,D,20241129,000000,22.58,22.68,22.46,22.65,2770625,0
+APA.US,D,20241202,000000,22.56,22.75,21.99,22.34,5728045,0
+APA.US,D,20241203,000000,22.59,22.75,22.32,22.42,5016082,0
+APA.US,D,20241204,000000,22.31,22.68,21.94,22.2,7094344,0
+APA.US,D,20241205,000000,22.29,22.58,21.82,21.84,6727149,0
+APA.US,D,20241206,000000,21.78,21.855,20.95,21.42,8630052,0
+APA.US,D,20241209,000000,21.89,22.71,21.63,22.25,9011775,0
+APA.US,D,20241210,000000,22.31,22.545,22.01,22.26,4631629,0
+APA.US,D,20241211,000000,22.38,22.445,21.98,22.38,7055842,0
+APA.US,D,20241212,000000,22.26,23.03,22.18,22.94,6257901,0
+APA.US,D,20241213,000000,23.02,23.1,22.68,22.86,4064586,0
+APA.US,D,20241216,000000,22.72,22.74,21.82,21.94,7115900,0
+APA.US,D,20241217,000000,21.51,21.7,20.45,21.05,10229229,0
+APA.US,D,20241218,000000,21.24,21.49,20.76,20.84,8738794,0
+APA.US,D,20241219,000000,21.27,21.36,20.3198,20.48,6379281,0
+APA.US,D,20241220,000000,20.46,21.37,20.44,21.04,14247634,0
+APA.US,D,20241223,000000,20.85,21.71,20.83,21.6,12387947,0
+APA.US,D,20241224,000000,21.76,21.94,21.3,21.87,2081856,0
+APA.US,D,20241226,000000,21.84,21.97,21.57,21.84,2910478,0
+APA.US,D,20241227,000000,21.94,22.215,21.795,22.09,3861272,0
+APA.US,D,20241230,000000,22.22,22.77,21.94,22.42,4485696,0
+APA.US,D,20241231,000000,22.5,23.315,22.42,23.09,5921192,0
+APA.US,D,20250102,000000,23.55,23.805,23.14,23.38,4665099,0
+APA.US,D,20250103,000000,23.35,23.49,23.0601,23.42,3984507,0
+APA.US,D,20250106,000000,23.81,24.415,23.505,23.66,7644697,0
+APA.US,D,20250107,000000,23.81,24.22,23.545,23.66,5483309,0
+APA.US,D,20250108,000000,23.5,23.73,23.395,23.68,4305972,0
+APA.US,D,20250110,000000,24.25,24.47,23.63,23.68,5845578,0
+APA.US,D,20250113,000000,24.03,24.8575,23.8809,24.38,7030713,0
+APA.US,D,20250114,000000,24.22,25.04,24.14,24.85,6654640,0
+APA.US,D,20250115,000000,25.07,25.71,24.93,25.45,8306837,0
+APA.US,D,20250116,000000,25.27,25.825,24.98,25.15,6157850,0
+APA.US,D,20250117,000000,25.27,25.27,24.19,24.4,9424739,0
+APA.US,D,20250121,000000,23.99,24.1993,23.62,23.7,7740033,0
+APA.US,D,20250122,000000,23.17,23.845,23.12,23.36,5795009,0
+APA.US,D,20250123,000000,23.63,24.33,23.32,23.51,8147922,0
+APA.US,D,20250124,000000,23.58,23.88,23.23,23.32,5964370,0
+APA.US,D,20250127,000000,23.46,24.14,23.2,23.38,6908110,0
+APA.US,D,20250128,000000,23.5,23.69,22.9,23.34,5280247,0
+APA.US,D,20250129,000000,23.12,23.32,22.96,23.18,4100881,0
+APA.US,D,20250130,000000,23.37,23.479,22.82,22.99,4691971,0
+APA.US,D,20250131,000000,22.76,22.92,21.9,21.93,14812399,0
+APA.US,D,20250203,000000,21.82,21.915,21.1901,21.47,6867787,0
+APA.US,D,20250204,000000,21.15,22.5068,21.15,22.39,5965605,0
+APA.US,D,20250205,000000,22.32,22.45,22.1,22.19,4278992,0
+APA.US,D,20250206,000000,22.39,22.48,21.38,21.64,5241610,0
+APA.US,D,20250207,000000,21.81,21.89,21.56,21.67,4885446,0
+APA.US,D,20250210,000000,21.98,23.04,21.9,22.99,5790916,0
+APA.US,D,20250211,000000,23.16,23.765,23.16,23.31,6510163,0
+APA.US,D,20250212,000000,23.06,23.29,22.2,22.37,7025255,0
+APA.US,D,20250213,000000,22.375,22.53,22.1,22.49,6176622,0
+APA.US,D,20250214,000000,22.645,23.375,22.565,23.14,7882729,0
+APA.US,D,20250218,000000,23.35,23.83,22.94,23.57,7283274,0
+APA.US,D,20250219,000000,23.61,23.98,23.3,23.59,6845481,0
+APA.US,D,20250220,000000,23.39,23.63,22.99,23.62,6409730,0
+APA.US,D,20250221,000000,23.46,23.5692,22.715,22.79,6792100,0
+APA.US,D,20250224,000000,22.86,23.01,22.5,22.86,4984171,0
+APA.US,D,20250225,000000,22.9,23.03,22.29,22.38,7521563,0
+APA.US,D,20250226,000000,22.48,22.5,21.74,22.01,8710476,0
+APA.US,D,20250227,000000,22.07,22.07,20.095,20.42,18477202,0
+APA.US,D,20250228,000000,20.12,21.035,19.84,20.7,40477329,0
+APA.US,D,20250303,000000,20.89,21.2,18.66,18.89,11672486,0
+APA.US,D,20250304,000000,18.56,19.02,18,18.57,12287437,0
+APA.US,D,20250305,000000,18.37,18.665,17.66,18.54,14018146,0
+APA.US,D,20250306,000000,18.54,19.02,18.01,18.75,7805201,0
+APA.US,D,20250307,000000,19.005,19.535,18.67,18.84,8204404,0
+APA.US,D,20250310,000000,18.58,19.415,18.58,19.02,9266074,0
+APA.US,D,20250311,000000,19.1,19.42,18.555,19.2,8408000,0
+APA.US,D,20250312,000000,19.27,19.765,19.2267,19.65,6876207,0
+APA.US,D,20250313,000000,19.504,19.915,18.78,19.04,5575426,0
+APA.US,D,20250314,000000,19.25,19.65,19.1,19.61,5823857,0
+APA.US,D,20250317,000000,19.71,20.19,19.71,20.03,7030641,0
+APA.US,D,20250318,000000,20.25,20.375,19.705,20.17,5968656,0
+APA.US,D,20250319,000000,20.2,21.035,20.165,20.81,8175726,0
+APA.US,D,20250320,000000,20.65,20.885,20.435,20.57,5268722,0
+APA.US,D,20250321,000000,20.4,20.64,20.23,20.61,12391875,0
+APA.US,D,20250324,000000,20.66,21.12,20.58,20.84,4674435,0
+APA.US,D,20250325,000000,21.04,21.28,20.74,20.89,5973217,0
+APA.US,D,20250326,000000,21.12,21.49,21.005,21.1,5651414,0
+APA.US,D,20250327,000000,21.12,21.325,20.83,21.2,4516164,0
+APA.US,D,20250328,000000,21.18,21.23,20.71,20.92,6917460,0
+APA.US,D,20250331,000000,20.69,21.12,20.575,21.02,5482474,0
+APA.US,D,20250401,000000,20.94,21.195,20.67,21.13,5874987,0
+APA.US,D,20250402,000000,20.85,21.3,20.73,21.24,6641325,0
+APA.US,D,20250403,000000,19.76,19.78,17.67,17.74,12814180,0
+APA.US,D,20250404,000000,16.88,16.99,14.86,15.18,19932758,0
+APA.US,D,20250407,000000,14.845,16.03,14.365,14.96,16885278,0
+APA.US,D,20250408,000000,15.44,15.54,13.725,14.03,13389926,0
+APA.US,D,20250409,000000,13.72,16.92,13.584,16.71,16533010,0
+APA.US,D,20250410,000000,15.71,15.828,14.1602,14.6,23757691,0
+APA.US,D,20250411,000000,14.49,15.21,14.1,15.04,10997508,0
+APA.US,D,20250414,000000,15.42,15.505,14.81,15.2,11485010,0
+APA.US,D,20250415,000000,15.17,15.535,14.8101,14.89,11557171,0
+APA.US,D,20250416,000000,14.945,15.74,14.835,15.37,8015035,0
+APA.US,D,20250417,000000,15.66,16.27,15.62,16.11,7370512,0
+APA.US,D,20250421,000000,15.63,15.675,15.15,15.5,7766838,0
+APA.US,D,20250422,000000,15.65,16.105,15.51,15.86,7871421,0
+APA.US,D,20250423,000000,16.13,16.595,15.405,15.65,14371548,0
+APA.US,D,20250424,000000,15.965,16.335,15.71,16.26,6879752,0
+APA.US,D,20250425,000000,16.03,16.545,16.03,16.35,4636975,0
+APA.US,D,20250428,000000,16.36,16.65,16.3,16.55,4924533,0
+APA.US,D,20250429,000000,16.22,16.47,15.99,16.24,5756165,0
+APA.US,D,20250430,000000,16.01,16.01,15.3301,15.54,8149400,0
+APA.US,D,20250501,000000,15.44,16.445,15.44,16.22,8845677,0
+APA.US,D,20250502,000000,16.42,16.59,16.03,16.46,6773095,0
+APA.US,D,20250505,000000,16.1,16.125,15.48,15.5,9148984,0
+APA.US,D,20250506,000000,15.66,16.04,15.635,15.73,7390137,0
+APA.US,D,20250507,000000,15.78,15.82,15.2001,15.48,8323751,0
+APA.US,D,20250508,000000,15.91,16.37,15.59,16.18,12759019,0
+APA.US,D,20250509,000000,16.5,16.99,16.31,16.72,7697088,0
+APA.US,D,20250512,000000,17.9,18.28,17.57,17.71,8596738,0
+APA.US,D,20250513,000000,17.78,18.73,17.7,18.46,8695246,0
+APA.US,D,20250514,000000,18.25,18.45,18.05,18.17,8031372,0
+APA.US,D,20250515,000000,17.66,17.8,17.37,17.76,17476219,0
+APA.US,D,20250516,000000,17.89,17.89,17.295,17.59,6012638,0
+APA.US,D,20250519,000000,17.33,17.345,16.95,17.315,4781510,0
+APA.US,D,20250520,000000,17.44,17.44,17.16,17.25,4577656,0
+APA.US,D,20250521,000000,17.22,17.245,16.69,16.71,6219458,0
+APA.US,D,20250522,000000,16.53,16.86,16.15,16.74,5043529,0
+APA.US,D,20250523,000000,16.28,16.875,16.25,16.85,6822199,0
+APA.US,D,20250527,000000,17.1,17.33,16.75,17.31,4525183,0
+APA.US,D,20250528,000000,17.51,17.59,17.105,17.18,4641075,0
+APA.US,D,20250529,000000,17.45,17.45,17.04,17.34,4839074,0
+APA.US,D,20250530,000000,17.195,17.265,16.88,17.01,7731642,0
+APA.US,D,20250602,000000,17.7,17.79,17.235,17.33,6342506,0
+APA.US,D,20250603,000000,17.375,18.335,17.03,18.27,5999027,0
+APA.US,D,20250604,000000,18.265,18.73,17.765,17.92,6289371,0
+APA.US,D,20250605,000000,18.065,18.145,17.745,17.85,5514595,0
+APA.US,D,20250606,000000,18.22,18.685,18.1,18.5,6673569,0
+APA.US,D,20250609,000000,18.58,18.995,18.49,18.63,7972793,0
+APA.US,D,20250610,000000,18.83,19.795,18.83,19.28,10103171,0
+APA.US,D,20250611,000000,19.5,19.83,19.07,19.61,8856283,0
+APA.US,D,20250612,000000,19.32,20.03,19.0202,19.95,8324407,0
+APA.US,D,20250613,000000,20.89,21.1,20.175,21.01,13081808,0
+APA.US,D,20250616,000000,20.63,20.99,20.12,20.5,10386609,0
+APA.US,D,20250617,000000,20.72,21.335,20.4,20.78,11389593,0
+APA.US,D,20250618,000000,20.76,21.27,20.24,20.31,7439664,0
+APA.US,D,20250620,000000,20.43,20.505,19.74,19.97,14423632,0
+APA.US,D,20250623,000000,20.21,20.28,18.37,18.39,16563043,0
+APA.US,D,20250624,000000,18.01,18.48,17.93,18.18,10156572,0
+APA.US,D,20250625,000000,18.1,18.1956,17.735,17.8,6790789,0
+APA.US,D,20250626,000000,17.94,18.68,17.88,18.45,6583464,0
+APA.US,D,20250627,000000,18.43,18.85,18.27,18.56,8122637,0
+APA.US,D,20250630,000000,18.48,18.59,18.16,18.29,5266845,0
+APA.US,D,20250701,000000,18.36,19.22,18.135,18.94,7076869,0
+APA.US,D,20250702,000000,19.29,19.59,18.9,19.49,6496761,0
+APA.US,D,20250703,000000,19.59,19.66,19.385,19.53,3506141,0
+APA.US,D,20250707,000000,19.43,19.825,19.03,19.41,6747813,0
+APA.US,D,20250708,000000,19.38,20.735,19.37,20.5,8222512,0
+APA.US,D,20250709,000000,20.52,20.665,20.18,20.45,5522251,0
+APA.US,D,20250710,000000,20.24,20.495,19.8303,20.4,6140862,0
+APA.US,D,20250711,000000,20.32,20.5462,20.1,20.11,5446008,0
+APA.US,D,20250714,000000,20.01,20.04,19.16,19.47,5426774,0
+APA.US,D,20250715,000000,19.46,19.63,18.62,18.65,7760071,0
+APA.US,D,20250716,000000,18.66,18.73,18.05,18.14,6408305,0
+APA.US,D,20250717,000000,18.24,18.935,18.08,18.84,5857696,0
+APA.US,D,20250718,000000,19.14,19.3,18.685,18.82,5363393,0
+APA.US,D,20250721,000000,18.93,19.04,18.47,18.6,5568110,0
+APA.US,D,20250722,000000,18.44,18.9,18.44,18.74,5846782,0
+APA.US,D,20250723,000000,18.85,19.38,18.73,19.2,4991743,0
+APA.US,D,20250724,000000,19.12,19.58,18.87,19.3,5280956,0
+APA.US,D,20250725,000000,19.35,19.48,18.84,19.1,4359964,0
+APA.US,D,20250728,000000,19.4,19.695,19.325,19.57,6239692,0
+APA.US,D,20250729,000000,19.5,19.875,19.15,19.68,6102744,0
+APA.US,D,20250730,000000,19.52,19.62,19.115,19.48,7927112,0
+APA.US,D,20250731,000000,19.185,19.67,19.1,19.29,7390847,0
+APA.US,D,20250801,000000,19.09,19.14,18.24,18.46,7681551,0
+APA.US,D,20250804,000000,18.38,18.6,18.21,18.27,6345422,0
+APA.US,D,20250805,000000,18.26,18.62,17.98,18.59,6221636,0
+APA.US,D,20250806,000000,18.91,18.98,17.865,18.06,8698114,0
+APA.US,D,20250807,000000,19.32,20.375,18.84,19.46,22957928,0
+APA.US,D,20250808,000000,19.645,20.205,19.32,20.01,11140971,0
+APA.US,D,20250811,000000,20.22,20.56,19.7701,19.92,7647258,0
+APA.US,D,20250812,000000,20.03,20.49,19.84,20.44,5934626,0
+APA.US,D,20250813,000000,20.29,20.71,20.2,20.56,7860632,0
+APA.US,D,20250814,000000,20.44,20.55,20.05,20.49,6147666,0
+APA.US,D,20250815,000000,20.47,20.785,20.33,20.48,7108530,0
+APA.US,D,20250818,000000,20.44,20.525,20.06,20.41,4675335,0
+APA.US,D,20250819,000000,20.32,20.95,20.18,20.24,5463256,0
+APA.US,D,20250820,000000,20.5,20.77,20.17,20.34,4999328,0
+APA.US,D,20250821,000000,20.215,20.73,19.96,20.63,4544393,0
+APA.US,D,20250822,000000,20.74,21.7,20.71,21.64,7028800,0
+APA.US,D,20250825,000000,21.65,22.44,21.47,22.36,7058340,0
+APA.US,D,20250826,000000,22.09,22.32,21.885,22.12,4432889,0
+APA.US,D,20250827,000000,22.15,22.785,21.95,22.59,5542215,0
+APA.US,D,20250828,000000,22.69,23.055,22.45,22.98,6853713,0
+APA.US,D,20250829,000000,22.975,23.41,22.87,23.22,5662347,0
+APA.US,D,20250902,000000,23.21,23.87,23.05,23.84,6787407,0
+APA.US,D,20250903,000000,23.36,23.69,22.55,22.68,8313530,0
+APA.US,D,20250904,000000,22.74,23.5,22.45,23.44,6422283,0
+APA.US,D,20250905,000000,23,23.4753,22.565,22.75,5994398,0
+APA.US,D,20250908,000000,23,23.08,22.175,22.26,7499872,0
+APA.US,D,20250909,000000,22.33,22.89,21.65,21.66,6788823,0
+APA.US,D,20250910,000000,21.8,23.33,21.57,23.29,8443857,0
+APA.US,D,20250911,000000,22.96,23.05,22.66,22.98,6920894,0
+APA.US,D,20250912,000000,23.3,23.7062,22.82,22.84,4929889,0
+APA.US,D,20250915,000000,23.005,23.24,22.64,22.91,5405734,0
+APA.US,D,20250916,000000,23.25,24.965,23.105,24.51,11232554,0
+APA.US,D,20250917,000000,24.31,24.99,24.13,24.155,8494875,0
+APA.US,D,20250918,000000,24.14,24.26,23.64,23.9,5073252,0
+APA.US,D,20250919,000000,23.94,23.94,23.291,23.48,11096502,0
+APA.US,D,20250922,000000,23.24,23.82,23,23.61,6074586,0
+APA.US,D,20250923,000000,23.89,24.92,23.74,23.99,7254725,0
+APA.US,D,20250924,000000,24.55,25,24.39,24.42,14224586,0
+APA.US,D,20250925,000000,24.09,24.5,24.08,24.34,7391948,0
+APA.US,D,20250926,000000,24.5,25.802,24.3,24.69,7603824,0
+APA.US,D,20250929,000000,24.36,24.4,23.73,24.34,7640326,0
+APA.US,D,20250930,000000,23.995,24.375,23.615,24.28,6059544,0
+APA.US,D,20251001,000000,23.9,25.105,23.87,25.06,5170389,0
+APA.US,D,20251002,000000,24.95,25.38,23.855,23.88,7533122,0
+APA.US,D,20251003,000000,24.11,24.7,23.895,24.54,5981556,0
+APA.US,D,20251006,000000,24.66,25.525,24.64,25.12,6169488,0
+APA.US,D,20251007,000000,25.02,25.435,24.815,25.08,5984333,0
+APA.US,D,20251008,000000,25.08,25.1,24.38,24.6,5700754,0
+APA.US,D,20251009,000000,24.83,25.25,23.58,23.66,7090073,0
+APA.US,D,20251010,000000,23.45,23.48,21.865,21.94,7965150,0
+APA.US,D,20251013,000000,22.65,22.85,22.14,22.82,5651604,0
+APA.US,D,20251014,000000,22.18,23.4399,22.11,22.91,6897938,0
+APA.US,D,20251015,000000,23.22,23.7,22.895,23.24,10502477,0
+APA.US,D,20251016,000000,23.42,23.51,22.54,23,6655173,0
+APA.US,D,20251017,000000,23,23.25,22.5,22.52,8668666,0
+APA.US,D,20251020,000000,22.73,23,22.045,22.49,7247264,0
+APA.US,D,20251021,000000,22.495,22.73,22.14,22.58,4292736,0
+APA.US,D,20251022,000000,22.375,23.03,22.24,22.89,6438025,0
+APA.US,D,20251023,000000,24,24.745,23.86,24.62,10601036,0
+APA.US,D,20251024,000000,24.66,24.71,23.8,23.83,6165430,0
+APA.US,D,20251027,000000,24.17,24.355,23.315,23.34,6022778,0
+APA.US,D,20251028,000000,23.18,23.18,22.22,22.73,9016071,0
+APA.US,D,20251029,000000,22.7,23.26,22.51,22.54,6035078,0
+APA.US,D,20251030,000000,22.37,22.955,22.31,22.4,6413746,0
+APA.US,D,20251031,000000,22.62,22.96,22.455,22.65,9866771,0
+APA.US,D,20251103,000000,22.51,22.615,22.1001,22.49,5803986,0
+APA.US,D,20251104,000000,22.04,22.195,21.76,22.09,6114787,0
+APA.US,D,20251105,000000,21.95,22.35,21.63,21.66,8854431,0
+APA.US,D,20251106,000000,23.09,23.76,22.81,23.64,16429749,0
+APA.US,D,20251107,000000,23.77,24.18,23.28,23.83,6708317,0
+APA.US,D,20251110,000000,24.19,24.4,23.57,24.35,6500773,0
+APA.US,D,20251111,000000,24.64,25.11,24.505,24.59,7741412,0
+APA.US,D,20251112,000000,24.37,24.705,23.84,23.89,6634086,0
+APA.US,D,20251113,000000,24,25.8,24,24.69,20362627,0
+APA.US,D,20251114,000000,24.7,24.87,24.155,24.79,6335416,0
+APA.US,D,20251117,000000,24.71,24.97,24.065,24.38,6063683,0
+APA.US,D,20251118,000000,24.35,25.135,23.95,24.92,6062237,0
+APA.US,D,20251119,000000,23.97,24.27,23.33,24.05,7162898,0
+APA.US,D,20251120,000000,24.155,25.225,23.27,23.38,7397205,0
+APA.US,D,20251121,000000,23.25,24.23,23.06,23.95,5760857,0
+APA.US,D,20251124,000000,23.76,24.495,23.4665,24.41,6879868,0
+APA.US,D,20251125,000000,24.2,24.2,23.51,24.08,5281583,0
+APA.US,D,20251126,000000,24.17,25.05,24.12,24.67,5179333,0
+APA.US,D,20251128,000000,24.68,25.165,24.5,24.97,2355205,0
+APA.US,D,20251201,000000,24.89,25.815,24.77,25.28,6865391,0
+APA.US,D,20251202,000000,25.28,25.595,24.78,25.45,4831542,0
+APA.US,D,20251203,000000,25.7,26.98,25.66,26.95,7797233,0
+APA.US,D,20251204,000000,27,27.185,26.61,26.71,6751005,0
+APA.US,D,20251205,000000,26.81,27.72,26.75,27.1,6263245,0
+APA.US,D,20251208,000000,26.51,26.9295,26.1,26.14,6698870,0
+APA.US,D,20251209,000000,25.99,26.545,25.86,26.39,4371816,0
+APA.US,D,20251210,000000,26.29,26.66,25.96,26.32,5682460,0
+APA.US,D,20251211,000000,25.93,26.34,25.72,25.95,4767280,0
+APA.US,D,20251212,000000,26.12,26.39,25.69,25.93,4103924,0
+APA.US,D,20251215,000000,25.97,25.97,24.955,25.27,4859280,0
+APA.US,D,20251216,000000,25.04,25.04,23.745,23.96,6583509,0
+APA.US,D,20251217,000000,24.3,24.755,24.05,24.63,5941480,0
+APA.US,D,20251218,000000,24.465,24.63,23.625,23.81,5522835,0
+APA.US,D,20251219,000000,24.01,24.49,23.945,24.12,9404431,0
+APA.US,D,20251222,000000,24.5,24.975,24.36,24.41,6425179,0
+APA.US,D,20251223,000000,24.44,24.565,24.15,24.36,3169817,0
+APA.US,D,20251224,000000,24.38,24.49,24.19,24.36,1275062,0
+APA.US,D,20251226,000000,24.26,24.54,23.915,24.18,3291675,0
+APA.US,D,20251229,000000,24.375,24.49,24.12,24.38,3300506,0
+APA.US,D,20251230,000000,24.57,24.845,24.505,24.7,3085901,0
+APA.US,D,20251231,000000,24.7,24.785,24.41,24.46,2901794,0
+APA.US,D,20260102,000000,24.58,25.545,24.3901,25.36,5019184,0
+APA.US,D,20260105,000000,25.53,25.8,23.49,24.47,7138051,0
+APA.US,D,20260106,000000,24.33,24.61,23.73,23.88,5455761,0
+APA.US,D,20260107,000000,23.85,23.935,23.245,23.39,5941503,0
+APA.US,D,20260108,000000,23.51,25.67,23.46,25.37,8916582,0
+APA.US,D,20260109,000000,25.44,25.72,25.08,25.2,3948887,0
+APA.US,D,20260112,000000,25.34,25.34,24.83,24.92,3157553,0
+APA.US,D,20260113,000000,25.45,26.28,25.39,25.72,5700412,0
+APA.US,D,20260114,000000,26.12,27.355,26.0249,26.69,7819551,0
+APA.US,D,20260115,000000,26.27,26.27,25.4,26.01,7672865,0
+APA.US,D,20260116,000000,26.04,26.14,25.535,25.78,3594929,0
+APA.US,D,20260120,000000,25.97,26.25,25.205,25.35,4784779,0
+APA.US,D,20260121,000000,25.585,26.61,25.585,26.54,6681920,0
+APA.US,D,20260122,000000,26,26.09,25.17,25.55,7281751,0
+APA.US,D,20260123,000000,26.22,26.59,25.7,25.8,6940574,0
+APA.US,D,20260126,000000,26.17,26.17,24.98,25.4,4973935,0
+APA.US,D,20260127,000000,25.6,26.1,25.41,25.83,4838742,0
+APA.US,D,20260128,000000,26.19,26.23,25.51,26.01,5951287,0
+APA.US,D,20260129,000000,27.03,27.49,26.23,26.26,11900206,0
+APA.US,D,20260130,000000,26.24,26.595,25.545,26.41,8923529,0
+APA.US,D,20260202,000000,25.37,26.22,25.3,25.89,7394020,0
+APA.US,D,20260203,000000,25.925,26.5201,25.785,26.46,8509721,0
+APA.US,D,20260204,000000,26.79,27.515,26.78,27.38,10211393,0
+APA.US,D,20260205,000000,26.97,27.01,25.59,26.48,6133359,0
+APA.US,D,20260206,000000,26.625,27.65,26.54,27.46,5119066,0
+APA.US,D,20260209,000000,27.46,27.918,27.27,27.49,4847820,0
+APA.US,D,20260210,000000,27.44,27.7,27.21,27.45,3762605,0
+APA.US,D,20260211,000000,28,28.56,27.75,28.26,7220012,0
+APA.US,D,20260212,000000,28.12,28.3796,26.45,26.92,7077549,0
+APA.US,D,20260213,000000,26.87,27.997,26.83,27.92,5415954,0
+APA.US,D,20260217,000000,28,28.5,26.77,27.34,4805840,0
+APA.US,D,20260218,000000,27.87,28.856,27.803,28.62,8785846,0
diff --git a/daily/us/nasdaq stocks/1/apac.us.txt b/daily/us/nasdaq stocks/1/apac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c90b778402c26e6aaec928b8103376d772158a35
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apac.us.txt	
@@ -0,0 +1,32 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APAC.US,D,20251121,000000,9.92,9.93,9.91,9.91,302163,0
+APAC.US,D,20251124,000000,9.8716,9.91,9.8716,9.9,113575,0
+APAC.US,D,20251125,000000,9.9,9.9,9.9,9.9,51217,0
+APAC.US,D,20251126,000000,9.9,9.9,9.9,9.9,50390,0
+APAC.US,D,20251128,000000,9.9,9.9,9.9,9.9,225,0
+APAC.US,D,20251203,000000,9.9,9.91,9.9,9.9,10718,0
+APAC.US,D,20251204,000000,9.9,9.9,9.9,9.9,263195,0
+APAC.US,D,20251208,000000,9.9,9.91,9.9,9.9,328326,0
+APAC.US,D,20251209,000000,9.9,9.91,9.8999,9.905,147475,0
+APAC.US,D,20251210,000000,9.91,9.92,9.905,9.905,8248,0
+APAC.US,D,20251211,000000,9.9,9.91,9.9,9.9,137181,0
+APAC.US,D,20251212,000000,9.91,9.91,9.9,9.91,37802,0
+APAC.US,D,20251215,000000,9.96,9.96,9.9,9.95,315,0
+APAC.US,D,20251218,000000,9.91,9.91,9.91,9.91,354,0
+APAC.US,D,20251219,000000,9.94,9.94,9.93,9.93,1225,0
+APAC.US,D,20251224,000000,9.93,9.93,9.93,9.93,5620,0
+APAC.US,D,20251229,000000,9.94,9.94,9.93,9.93,612,0
+APAC.US,D,20251231,000000,9.94,9.965,9.94,9.95,46734,0
+APAC.US,D,20260105,000000,9.95,9.95,9.95,9.95,502,0
+APAC.US,D,20260107,000000,9.95,9.95,9.95,9.95,2049,0
+APAC.US,D,20260108,000000,9.97,9.97,9.97,9.97,300,0
+APAC.US,D,20260114,000000,9.97,9.98,9.97,9.97,11224,0
+APAC.US,D,20260115,000000,9.98,9.98,9.98,9.98,5441,0
+APAC.US,D,20260120,000000,10,10.04,10,10.04,9777,0
+APAC.US,D,20260122,000000,10.04,10.0417,10.025,10.0417,2213,0
+APAC.US,D,20260123,000000,10.05,10.05,10.005,10.05,100018,0
+APAC.US,D,20260202,000000,10.025,10.06,10.025,10.06,11160,0
+APAC.US,D,20260211,000000,10,10.025,10,10.025,5202,0
+APAC.US,D,20260213,000000,10.02,10.02,9.99,9.99,1100,0
+APAC.US,D,20260217,000000,10.01,10.01,10.01,10.01,157,0
+APAC.US,D,20260218,000000,10.01,10.01,10.01,10.01,110,0
diff --git a/daily/us/nasdaq stocks/1/apadu.us.txt b/daily/us/nasdaq stocks/1/apadu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7992f3aa79f36af285c0fcde68047a12d1261f9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apadu.us.txt	
@@ -0,0 +1,78 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APADU.US,D,20250730,000000,10.01,10.025,9.995,10.01,9611700,0
+APADU.US,D,20250731,000000,10.01,10.03,10.01,10.015,238655,0
+APADU.US,D,20250801,000000,10.01,10.02,10.01,10.015,245406,0
+APADU.US,D,20250804,000000,10.03,10.1,10.02,10.02,376056,0
+APADU.US,D,20250805,000000,10.035,10.035,10.025,10.025,34367,0
+APADU.US,D,20250806,000000,10.035,10.035,10.02,10.02,67450,0
+APADU.US,D,20250807,000000,10.025,10.03,10.02,10.025,255485,0
+APADU.US,D,20250808,000000,10.03,10.06,10.03,10.06,20423,0
+APADU.US,D,20250811,000000,10.07,10.07,10.07,10.07,125,0
+APADU.US,D,20250812,000000,10.01,10.05,10.01,10.04,969,0
+APADU.US,D,20250813,000000,9.99,10.01,9.99,10.01,1232,0
+APADU.US,D,20250814,000000,10.02,10.025,10.02,10.02,13797,0
+APADU.US,D,20250815,000000,10.02,10.02,10.02,10.02,16132,0
+APADU.US,D,20250818,000000,10.03,10.03,10.025,10.03,1375,0
+APADU.US,D,20250819,000000,10.03,10.03,10.015,10.02,2959,0
+APADU.US,D,20250820,000000,10.02,10.03,10.01,10.03,2391,0
+APADU.US,D,20250821,000000,10.03,10.0321,10.03,10.03,79090,0
+APADU.US,D,20250822,000000,10.03,10.03,10.03,10.03,2119,0
+APADU.US,D,20250825,000000,10.03,10.04,10.02,10.03,281655,0
+APADU.US,D,20250826,000000,10.03,10.03,10.02,10.0231,53796,0
+APADU.US,D,20250827,000000,10.02,10.03,10.02,10.03,40816,0
+APADU.US,D,20250828,000000,10.05,10.05,10.04,10.04,76425,0
+APADU.US,D,20250829,000000,10.05,10.05,10.035,10.035,36571,0
+APADU.US,D,20250902,000000,10.01,10.04,10.01,10.04,11966,0
+APADU.US,D,20250903,000000,10.03,10.03,10.01,10.03,731352,0
+APADU.US,D,20250904,000000,10.02,10.03,10.02,10.025,793,0
+APADU.US,D,20250905,000000,10.04,10.04,10.03,10.03,381,0
+APADU.US,D,20250908,000000,10.04,10.04,10.03,10.03,19900,0
+APADU.US,D,20250909,000000,10.02,10.02,10.02,10.02,175,0
+APADU.US,D,20250910,000000,10.02,10.02,10.01,10.01,900,0
+APADU.US,D,20250911,000000,10.01,10.01,10.01,10.01,200,0
+APADU.US,D,20250912,000000,10.01,10.035,10,10.03,315642,0
+APADU.US,D,20250917,000000,10.04,10.05,10.01,10.05,944,0
+APADU.US,D,20250918,000000,10.0176,10.02,10.0135,10.02,5231,0
+APADU.US,D,20250919,000000,10.0398,10.04,10.02,10.02,410,0
+APADU.US,D,20250922,000000,10.04,10.04,10.01,10.01,2885,0
+APADU.US,D,20250923,000000,10.03,10.03,10.01,10.03,556,0
+APADU.US,D,20250924,000000,10.1,10.1,10.015,10.08,29561,0
+APADU.US,D,20250925,000000,10.05,10.05,10.05,10.05,512,0
+APADU.US,D,20250926,000000,10.03,10.03,10.03,10.03,864,0
+APADU.US,D,20250930,000000,10.03,10.1,9.98,9.98,2125,0
+APADU.US,D,20251001,000000,10.03,10.07,10.03,10.07,78810,0
+APADU.US,D,20251003,000000,10.08,10.08,10.08,10.08,1892,0
+APADU.US,D,20251006,000000,10.08,10.08,10.06,10.06,6139,0
+APADU.US,D,20251007,000000,10.08,10.08,10.05,10.05,3915,0
+APADU.US,D,20251008,000000,10.08,10.1,10.08,10.08,81712,0
+APADU.US,D,20251010,000000,10.08,10.1,10.08,10.1,581,0
+APADU.US,D,20251014,000000,10.1,10.1,10.1,10.1,100,0
+APADU.US,D,20251023,000000,10.0998,10.1,10.0998,10.1,3680,0
+APADU.US,D,20251027,000000,10.2,10.2,10.2,10.2,3000,0
+APADU.US,D,20251028,000000,10.35,10.35,10.35,10.35,202,0
+APADU.US,D,20251029,000000,10.1001,10.35,10.1001,10.35,702,0
+APADU.US,D,20251107,000000,10.19,10.19,10.19,10.19,576,0
+APADU.US,D,20251113,000000,10.22,10.22,10.19,10.19,13598,0
+APADU.US,D,20251117,000000,10.19,10.19,10.19,10.19,5916,0
+APADU.US,D,20251118,000000,10.19,10.19,10.19,10.19,470,0
+APADU.US,D,20251119,000000,10.2,10.2,10.18,10.18,7243,0
+APADU.US,D,20251126,000000,10.49,11,10.3,10.35,15327,0
+APADU.US,D,20251203,000000,10.23,10.23,10.2,10.23,1000,0
+APADU.US,D,20251204,000000,10.22,10.22,10.19,10.19,5000,0
+APADU.US,D,20251208,000000,10.5584,10.6,10.5286,10.5286,600,0
+APADU.US,D,20251209,000000,10.508,10.51,10.35,10.35,1833,0
+APADU.US,D,20251210,000000,10.39,10.428,10.39,10.428,560,0
+APADU.US,D,20251212,000000,10.35,10.35,10.34,10.35,700,0
+APADU.US,D,20251215,000000,10.3,10.3,10.27,10.27,1200,0
+APADU.US,D,20251217,000000,10.27,10.27,10.27,10.27,4000,0
+APADU.US,D,20251222,000000,10.26,10.26,10.26,10.26,1042,0
+APADU.US,D,20251223,000000,10.32,10.32,10.32,10.32,521,0
+APADU.US,D,20251224,000000,10.26,10.26,10.26,10.26,200,0
+APADU.US,D,20251226,000000,10.24,10.24,10.24,10.24,2705,0
+APADU.US,D,20251231,000000,10.25,10.27,10.25,10.27,1600,0
+APADU.US,D,20260105,000000,10.165,10.165,10.165,10.165,500,0
+APADU.US,D,20260106,000000,10.26,10.3,10.24,10.3,1200,0
+APADU.US,D,20260123,000000,10.305,10.305,10.305,10.305,350,0
+APADU.US,D,20260126,000000,10.2707,10.2707,10.27,10.27,1005,0
+APADU.US,D,20260212,000000,10.35,10.35,10.35,10.35,400,0
+APADU.US,D,20260213,000000,10.384,10.384,10.384,10.384,200,0
diff --git a/daily/us/nasdaq stocks/1/apre.us.txt b/daily/us/nasdaq stocks/1/apre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a123ba5bb359767d7ebc2546a06a94f3a0ad9697
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apre.us.txt	
@@ -0,0 +1,1600 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRE.US,D,20191003,000000,309.2,420,302,410,91031.5,0
+APRE.US,D,20191004,000000,390.4,402.314,373.4,381.4,12826.6,0
+APRE.US,D,20191007,000000,383.4,418,380.2,405,6616,0
+APRE.US,D,20191008,000000,404,413.53,371,378.8,5169.35,0
+APRE.US,D,20191009,000000,378.8,432.198,373.266,380.8,9158.800000000001,0
+APRE.US,D,20191010,000000,382.6,398.64,382.6,388.8,648.6500000000001,0
+APRE.US,D,20191011,000000,389,397.6,380.4,380.4,574.15,0
+APRE.US,D,20191014,000000,380.4,396.4,380.4,387.2,320.05,0
+APRE.US,D,20191015,000000,386.6,393.838,380.924,386.6,464.05,0
+APRE.US,D,20191016,000000,382.4,393.6,382.2,390,728.2,0
+APRE.US,D,20191017,000000,383.6,420,380.352,409.6,2403.65,0
+APRE.US,D,20191018,000000,398.8,438.4,398.8,428,1787.0500000000002,0
+APRE.US,D,20191021,000000,436,557.4,434.94,520,12262.050000000001,0
+APRE.US,D,20191022,000000,520,535.4,490.8,494,7426.05,0
+APRE.US,D,20191023,000000,500,510,471.2,496,8598.25,0
+APRE.US,D,20191024,000000,497.8,533.2,488,514,6066.400000000001,0
+APRE.US,D,20191025,000000,518.2,535.8,462.8,511.8,8444.45,0
+APRE.US,D,20191028,000000,490,509.988,453.8,496.8,4406.650000000001,0
+APRE.US,D,20191029,000000,492.4,510,475.7,499.4,3805.65,0
+APRE.US,D,20191030,000000,499.4,499.6,454.2,473.6,2569.15,0
+APRE.US,D,20191031,000000,482.4,494.7,462.4,483,1961.95,0
+APRE.US,D,20191101,000000,484.4,515.464,484.4,499.4,3547.8500000000004,0
+APRE.US,D,20191104,000000,500,514.4,487.79,499.6,1754.75,0
+APRE.US,D,20191105,000000,498,512,484.4,496,892.1,0
+APRE.US,D,20191106,000000,511,511,477.1,500,2036.45,0
+APRE.US,D,20191107,000000,504.2,504.8,474.5,483.6,5043.200000000001,0
+APRE.US,D,20191108,000000,482.4,502.6,467.172,497.5,2041,0
+APRE.US,D,20191111,000000,489.4,505.1,475.8,499.8,2646.1000000000004,0
+APRE.US,D,20191112,000000,491.4,499.4,477,480.2,5470.75,0
+APRE.US,D,20191113,000000,478.2,495,474,490,2293.05,0
+APRE.US,D,20191114,000000,490,547.6,480.5,540.8,5416.150000000001,0
+APRE.US,D,20191115,000000,523,640.9,523,597,5481.900000000001,0
+APRE.US,D,20191118,000000,597,619.9,570.7,591.6,4248.900000000001,0
+APRE.US,D,20191119,000000,599.4,617.8,579.2,603.2,2809.7000000000003,0
+APRE.US,D,20191120,000000,597.8,603.2,578.162,580.2,1636.45,0
+APRE.US,D,20191121,000000,582.2,582.2,467.2,492.4,3462.9500000000003,0
+APRE.US,D,20191122,000000,496.2,517.2,462,511.4,3007.9,0
+APRE.US,D,20191125,000000,511.4,539.2,470.2,477.4,4746.05,0
+APRE.US,D,20191126,000000,477,489.8,451.1,453.8,3694.8500000000004,0
+APRE.US,D,20191127,000000,471.4,489,437.4,471,3513.4,0
+APRE.US,D,20191129,000000,477.2,516,477.2,503.6,5048.8,0
+APRE.US,D,20191202,000000,500.2,519.8,490.4,503.6,7604.5,0
+APRE.US,D,20191203,000000,499.2,513.6,487.8,502.8,4654.8,0
+APRE.US,D,20191204,000000,509.2,519.8,490.1,512.2,4128,0
+APRE.US,D,20191205,000000,509,515.6,481.8,483.2,5216.25,0
+APRE.US,D,20191206,000000,500,576.424,500,521,10486.45,0
+APRE.US,D,20191209,000000,526.2,618.8,526.2,546.4,14210.300000000001,0
+APRE.US,D,20191210,000000,523.4,634.2,523.4,613.8,14046.7,0
+APRE.US,D,20191211,000000,624,730,615.402,714,8101.25,0
+APRE.US,D,20191212,000000,722,885.998,722,787.4,31330,0
+APRE.US,D,20191213,000000,802,815.262,737.6,737.8,6214.1,0
+APRE.US,D,20191216,000000,735.6,735.6,646.6,666,8802.9,0
+APRE.US,D,20191217,000000,661.8,697.8,641.8,665.4,3545.05,0
+APRE.US,D,20191218,000000,666.2,688,647.8,650,2340.25,0
+APRE.US,D,20191219,000000,651.6,672.562,646.2,663.2,4088,0
+APRE.US,D,20191220,000000,665.6,785.4,658.4,716.4,52260.8,0
+APRE.US,D,20191223,000000,731,779.8,721,763,5179.200000000001,0
+APRE.US,D,20191224,000000,765.2,797.2,765.2,792.4,910.5500000000001,0
+APRE.US,D,20191226,000000,793.2,974.8,778.438,948.8,5374.35,0
+APRE.US,D,20191227,000000,950,997,885.652,990.6,5136.3,0
+APRE.US,D,20191230,000000,999.6,1062.2,953.1,965,4998.1,0
+APRE.US,D,20191231,000000,960,1007.4,911.038,917.8,5682.150000000001,0
+APRE.US,D,20200102,000000,920,920,882.6,906,2991.9500000000003,0
+APRE.US,D,20200103,000000,880.2,895.206,815.2,820,8290.65,0
+APRE.US,D,20200106,000000,820,869.7,803.4,854.8,4085.4,0
+APRE.US,D,20200107,000000,846.2,888,842,871.2,4362.150000000001,0
+APRE.US,D,20200108,000000,904.8,904.8,850,858.8,3245.9500000000003,0
+APRE.US,D,20200109,000000,860.6,896.8,836.7,840.6,4993.85,0
+APRE.US,D,20200110,000000,844.8,851.8,818.8,831,4180.400000000001,0
+APRE.US,D,20200113,000000,833.6,870,753.8,768.4,4507.75,0
+APRE.US,D,20200114,000000,760.4,804.4,760.4,796.4,3703.8500000000004,0
+APRE.US,D,20200115,000000,807.4,819.8,794,806,1628.2,0
+APRE.US,D,20200116,000000,810.6,864.8,767.3,849.2,5349.700000000001,0
+APRE.US,D,20200117,000000,843.6,855.45,780.6,789.6,3069.4500000000003,0
+APRE.US,D,20200121,000000,789,798.8,769.8,776.6,3422.1000000000004,0
+APRE.US,D,20200122,000000,793.6,805,769,800,5937.200000000001,0
+APRE.US,D,20200123,000000,797.4,813.29,769.6,806.8,3125.1000000000004,0
+APRE.US,D,20200124,000000,810.2,814.8,768,771.6,4199.6,0
+APRE.US,D,20200127,000000,759,775.6,723.6,756.8,5116.35,0
+APRE.US,D,20200128,000000,762.4,779.4,706.2,718.8,6131.55,0
+APRE.US,D,20200129,000000,715.2,736.296,680,717,4544.95,0
+APRE.US,D,20200130,000000,779.4,779.4,725.768,744.6,3656.25,0
+APRE.US,D,20200131,000000,748.4,774.6,732,766.8,3252.1000000000004,0
+APRE.US,D,20200203,000000,785.4,798.6,749.6,790,3686.7000000000003,0
+APRE.US,D,20200204,000000,792.6,795.71,742.4,769.6,3398.15,0
+APRE.US,D,20200205,000000,787.4,787.4,743.7,759.2,2149.4500000000003,0
+APRE.US,D,20200206,000000,763,767.4,700.2,720.4,2818.8500000000004,0
+APRE.US,D,20200207,000000,726.2,748.4,680.8,702.2,3088.8,0
+APRE.US,D,20200210,000000,707,725,681.2,696,2332.6,0
+APRE.US,D,20200211,000000,699.2,737.9,688.2,692.4,2092.05,0
+APRE.US,D,20200212,000000,697.6,720,682.2,690.4,1281.45,0
+APRE.US,D,20200213,000000,696.8,710,652.6,661.8,2272.8,0
+APRE.US,D,20200214,000000,661.8,676.2,613.488,633,6582.3,0
+APRE.US,D,20200218,000000,642.6,690.784,630.11,666.4,2440.25,0
+APRE.US,D,20200219,000000,660.6,697.8,640.4,658.4,1014.7,0
+APRE.US,D,20200220,000000,651.8,679.6,622,672,8765.1,0
+APRE.US,D,20200221,000000,677.4,717.2,627.304,697.8,1638.3500000000001,0
+APRE.US,D,20200224,000000,677.6,739.8,633.4,727.6,3483.6000000000004,0
+APRE.US,D,20200225,000000,730,734.21,679.2,700,3520.15,0
+APRE.US,D,20200226,000000,698.2,713,640,693,3913.9500000000003,0
+APRE.US,D,20200227,000000,675.6,740,660,682,3626.2000000000003,0
+APRE.US,D,20200228,000000,654.8,696,654.8,686,3228.4,0
+APRE.US,D,20200302,000000,682.6,760.4,660.2,720,4711.35,0
+APRE.US,D,20200303,000000,723.4,756.38,668,707.8,2945.6000000000004,0
+APRE.US,D,20200304,000000,723.2,740.4,669.4,708.2,1406.0500000000002,0
+APRE.US,D,20200305,000000,693.2,752.8,673.8,725.2,7304.75,0
+APRE.US,D,20200306,000000,701.172,745.4,675.558,726.8,6383.1,0
+APRE.US,D,20200309,000000,687,760,654.8,657.2,5165.25,0
+APRE.US,D,20200310,000000,681,715,636.8,688.6,4403.05,0
+APRE.US,D,20200311,000000,678.4,706.9,625,650.8,2985.15,0
+APRE.US,D,20200312,000000,611,658.6,604,636.4,10321.800000000001,0
+APRE.US,D,20200313,000000,664.6,821.8,640.4,821.8,6364.5,0
+APRE.US,D,20200316,000000,750,750,672.4,706.2,10189.900000000001,0
+APRE.US,D,20200317,000000,709.8,772.6,676.61,740,9969.1,0
+APRE.US,D,20200318,000000,689,743.4,622,647.8,6799.75,0
+APRE.US,D,20200319,000000,645.6,712.6,632.3,712.6,2371.65,0
+APRE.US,D,20200320,000000,704.6,717.5,560,652,5165,0
+APRE.US,D,20200323,000000,657.4,716,634.2,709.4,5287.200000000001,0
+APRE.US,D,20200324,000000,723.8,735.2,663.6,710,5389.55,0
+APRE.US,D,20200325,000000,704.6,740,672,720,1320.8500000000001,0
+APRE.US,D,20200326,000000,698,720,527.8,637.2,6267.8,0
+APRE.US,D,20200327,000000,627.6,710,620.2,695,5283.650000000001,0
+APRE.US,D,20200330,000000,703,760.2,631.2,669.8,3223.1000000000004,0
+APRE.US,D,20200331,000000,667.6,699.1,643,695.2,4060.5,0
+APRE.US,D,20200401,000000,686,699.6,643,645.8,2114.25,0
+APRE.US,D,20200402,000000,660,678.4,625.2,650,2778.05,0
+APRE.US,D,20200403,000000,638.2,650.4,602.6,619.8,2247.4,0
+APRE.US,D,20200406,000000,628.4,673.54,628.4,659.8,3875.2000000000003,0
+APRE.US,D,20200407,000000,678.8,678.8,612,644.6,1150.8500000000001,0
+APRE.US,D,20200408,000000,653.2,663,610,660.8,2815.05,0
+APRE.US,D,20200409,000000,660,706,660,672.2,4564.45,0
+APRE.US,D,20200413,000000,671.6,715.164,664.8,676,1737.95,0
+APRE.US,D,20200414,000000,693.2,709.8,678.4,678.4,1325.0500000000002,0
+APRE.US,D,20200415,000000,672.4,699.8,666.2,680,1980.75,0
+APRE.US,D,20200416,000000,670,692.2,620.8,680.6,2349.5,0
+APRE.US,D,20200417,000000,694.4,694.4,663,679.6,1196.8500000000001,0
+APRE.US,D,20200420,000000,669.4,700,658.6,664.8,1916.8500000000001,0
+APRE.US,D,20200421,000000,664,699.8,645.878,680,1976.2,0
+APRE.US,D,20200422,000000,700,700,672,677.6,1012.9000000000001,0
+APRE.US,D,20200423,000000,671.8,690.9,662,675.4,2004.0500000000002,0
+APRE.US,D,20200424,000000,672,685.5,657.8,675,1080.8500000000001,0
+APRE.US,D,20200427,000000,675.8,682.5,663.3,670.8,1431.45,0
+APRE.US,D,20200428,000000,686,691.4,666,679.4,1578.0500000000002,0
+APRE.US,D,20200429,000000,680,688,642.2,664,2321.35,0
+APRE.US,D,20200430,000000,651,662.8,627.6,635.8,1650.7,0
+APRE.US,D,20200501,000000,624,650,606.99,622,2151.25,0
+APRE.US,D,20200504,000000,619.2,657.2,602.6,649.4,3328.75,0
+APRE.US,D,20200505,000000,659.2,675,614.8,672.8,7133.900000000001,0
+APRE.US,D,20200506,000000,680,680,631.2,658.6,1293.5,0
+APRE.US,D,20200507,000000,658.4,690,657.6,684.2,2656.9,0
+APRE.US,D,20200508,000000,681.6,724.6,681.6,700,4346.400000000001,0
+APRE.US,D,20200511,000000,706.8,761,706,748,3698,0
+APRE.US,D,20200512,000000,759.6,775.9,697.4,702,3788.05,0
+APRE.US,D,20200513,000000,694.6,745,670.4,671,2605.2000000000003,0
+APRE.US,D,20200514,000000,659.4,687.2,606.2,686.8,2414.75,0
+APRE.US,D,20200515,000000,705.2,770,687,721.4,2755.25,0
+APRE.US,D,20200518,000000,759,769.4,730.6,741.6,2971.75,0
+APRE.US,D,20200519,000000,710.2,717.6,605.2,618.4,11856.900000000001,0
+APRE.US,D,20200520,000000,641.8,668.998,620,653.8,4437.05,0
+APRE.US,D,20200521,000000,663.4,663.4,580.2,600.4,6998.85,0
+APRE.US,D,20200522,000000,593.2,625.546,562.6,580,5713,0
+APRE.US,D,20200526,000000,602.2,609.8,505,509.4,12431.5,0
+APRE.US,D,20200527,000000,520,540,498.8,514.4,13124,0
+APRE.US,D,20200528,000000,524.6,596,509.002,527.6,4852.2,0
+APRE.US,D,20200529,000000,529.6,550,516.2,537.2,7997.75,0
+APRE.US,D,20200601,000000,544.4,564.082,540,544.2,8332.7,0
+APRE.US,D,20200602,000000,544.4,576.8,511,523.6,7370.05,0
+APRE.US,D,20200603,000000,532.6,539.4,513,531.2,5242.150000000001,0
+APRE.US,D,20200604,000000,525,562.4,525,538.8,2208.6,0
+APRE.US,D,20200605,000000,546.2,553.2,522,540.2,6180.55,0
+APRE.US,D,20200608,000000,547.2,581,536.6,572.2,5643.200000000001,0
+APRE.US,D,20200609,000000,567,593,555.5,581.2,7421.25,0
+APRE.US,D,20200610,000000,581.4,636.3,581.2,614.6,13645.400000000001,0
+APRE.US,D,20200611,000000,610.8,612.4,575,601,41555.950000000004,0
+APRE.US,D,20200612,000000,614.8,634.2,590.2,613.2,17254.3,0
+APRE.US,D,20200615,000000,607.4,642.4,568.22,641.2,16378.35,0
+APRE.US,D,20200616,000000,660.4,728.8,660.4,682.4,39107.05,0
+APRE.US,D,20200617,000000,695.8,715.8,674.4,690,20942.7,0
+APRE.US,D,20200618,000000,690,725.2,690,720.6,15329.400000000001,0
+APRE.US,D,20200619,000000,724,759.4,714.2,758,22103.45,0
+APRE.US,D,20200622,000000,738,800,732.8,791.4,14627.900000000001,0
+APRE.US,D,20200623,000000,794.2,822.3,775,793.8,16815.45,0
+APRE.US,D,20200624,000000,788.4,790.6,761.8,776.4,9111.800000000001,0
+APRE.US,D,20200625,000000,789.4,795.2,774.6,786,11072.050000000001,0
+APRE.US,D,20200626,000000,782.2,797.2,725.4,766.4,16148.550000000001,0
+APRE.US,D,20200629,000000,767.6,804.4,716.6,729.2,4171.650000000001,0
+APRE.US,D,20200630,000000,737.2,780,730.4,775.6,3884.4500000000003,0
+APRE.US,D,20200701,000000,782,788.2,763.2,777.2,5919.150000000001,0
+APRE.US,D,20200702,000000,783.2,799.8,720.2,732,2634.4500000000003,0
+APRE.US,D,20200706,000000,740.8,745.2,688.6,699.6,5179.900000000001,0
+APRE.US,D,20200707,000000,697.8,719,676,680,5354.05,0
+APRE.US,D,20200708,000000,674.6,685.8,649.4,656.8,4709.650000000001,0
+APRE.US,D,20200709,000000,657,671.75,610.2,616.2,9868.050000000001,0
+APRE.US,D,20200710,000000,612.6,616.8,586.6,588.4,9637.35,0
+APRE.US,D,20200713,000000,596.4,601.4,541,542.2,7883.400000000001,0
+APRE.US,D,20200714,000000,538,582.4,538,574.2,6575.400000000001,0
+APRE.US,D,20200715,000000,583.8,601.9,582,592.4,4548.650000000001,0
+APRE.US,D,20200716,000000,621.2,649.6,580.6,624.4,7155.450000000001,0
+APRE.US,D,20200717,000000,626,626,566.8,573.4,4147.650000000001,0
+APRE.US,D,20200720,000000,574.4,592.2,564.2,568.2,4427.150000000001,0
+APRE.US,D,20200721,000000,566.2,588,549.8,559.2,3880.4,0
+APRE.US,D,20200722,000000,552.4,560.8,526.4,547.6,4511.900000000001,0
+APRE.US,D,20200723,000000,541.2,551.7,512.2,513.4,4087.65,0
+APRE.US,D,20200724,000000,512.4,538.2,510,520,4238.6,0
+APRE.US,D,20200727,000000,521.2,544,520.6,543.2,3165.55,0
+APRE.US,D,20200728,000000,535.8,564.198,530,530.6,3415.8,0
+APRE.US,D,20200729,000000,530,566.8,528.2,559,4940.5,0
+APRE.US,D,20200730,000000,555,561.8,541.2,556.4,3789.6000000000004,0
+APRE.US,D,20200731,000000,552.2,561.8,546,548.6,3266.9500000000003,0
+APRE.US,D,20200803,000000,552.4,569.4,551,567.4,1795.9,0
+APRE.US,D,20200804,000000,567.6,585.3,561.744,576.4,2563.65,0
+APRE.US,D,20200805,000000,579.6,594.2,562.6,594.2,3290.6000000000004,0
+APRE.US,D,20200806,000000,596.8,596.8,582.2,592.2,2593.8,0
+APRE.US,D,20200807,000000,591,603,590.6,602,2105.6,0
+APRE.US,D,20200810,000000,605.8,610.2,596,607.6,3692.7000000000003,0
+APRE.US,D,20200811,000000,610,610,555,561.4,3216.9500000000003,0
+APRE.US,D,20200812,000000,555.2,584.8,537,563,5665.700000000001,0
+APRE.US,D,20200813,000000,566.2,567.4,556.8,560,2984.3,0
+APRE.US,D,20200814,000000,557.8,574.9,550,552.4,2571.8,0
+APRE.US,D,20200817,000000,558,579.8,556,579.8,825.85,0
+APRE.US,D,20200818,000000,579.8,594.8,573.7,589.6,1490.8000000000002,0
+APRE.US,D,20200819,000000,580.8,597.6,580,583.4,1741.0500000000002,0
+APRE.US,D,20200820,000000,571,574.8,554,566.2,1223.25,0
+APRE.US,D,20200821,000000,558,579.766,558,572.8,1124.7,0
+APRE.US,D,20200824,000000,578.2,578.2,514.8,527.4,2290.8,0
+APRE.US,D,20200825,000000,526.6,541.6,522.7,541.6,776.8000000000001,0
+APRE.US,D,20200826,000000,539.2,548.6,534.2,537.8,1090.3,0
+APRE.US,D,20200827,000000,543,553.7,510,536.4,1231.0500000000002,0
+APRE.US,D,20200828,000000,538,546.4,530.262,546.4,901.5500000000001,0
+APRE.US,D,20200831,000000,543.4,559.524,530,542,1468.1000000000001,0
+APRE.US,D,20200901,000000,543.8,561.342,516,521.4,1985,0
+APRE.US,D,20200902,000000,521.4,522.9,500,520.2,3154.8,0
+APRE.US,D,20200903,000000,515,515,485.6,502.4,6616.950000000001,0
+APRE.US,D,20200904,000000,509.2,519.8,482.4,514.8,3629.75,0
+APRE.US,D,20200908,000000,513.2,585.8,510,533.4,5213.450000000001,0
+APRE.US,D,20200909,000000,518.4,530.4,508.8,518,5715.55,0
+APRE.US,D,20200910,000000,518,545.6,467.4,532.4,5740,0
+APRE.US,D,20200911,000000,540.4,578.8,528.2,540.2,4530.7,0
+APRE.US,D,20200914,000000,557.2,575.6,545.8,555.6,5022.8,0
+APRE.US,D,20200915,000000,558,576.4,551.8,570.4,3552.65,0
+APRE.US,D,20200916,000000,576,584.2,570.2,575,4084.9,0
+APRE.US,D,20200917,000000,564,595.6,564,585.2,3641.8500000000004,0
+APRE.US,D,20200918,000000,594.6,629,587.4,591.2,15283,0
+APRE.US,D,20200921,000000,592,598.2,530.2,530.6,4499.3,0
+APRE.US,D,20200922,000000,530.6,532,494.2,497.2,5588.150000000001,0
+APRE.US,D,20200923,000000,499.4,503.2,436,437.8,7271.85,0
+APRE.US,D,20200924,000000,440,446.2,424.4,433.2,3818.9500000000003,0
+APRE.US,D,20200925,000000,429.4,479,429.4,468.6,5591.200000000001,0
+APRE.US,D,20200928,000000,475.2,475.2,431.6,453,4887.2,0
+APRE.US,D,20200929,000000,453.2,464.8,438.5,452.4,4276.75,0
+APRE.US,D,20200930,000000,453.6,485.8,453.6,481.2,3129.25,0
+APRE.US,D,20201001,000000,486.6,542.8,484.5,521.4,6512.450000000001,0
+APRE.US,D,20201002,000000,513.6,523.6,493.4,501.2,1860.45,0
+APRE.US,D,20201005,000000,504.6,555.2,504.6,534.2,16519.55,0
+APRE.US,D,20201006,000000,549.5,555,510,540,10090.900000000001,0
+APRE.US,D,20201007,000000,540.2,590,539.8,587.8,6427.650000000001,0
+APRE.US,D,20201008,000000,590,598.4,564.8,583,3041.7000000000003,0
+APRE.US,D,20201009,000000,562.5,593.798,545.4,573,5802.200000000001,0
+APRE.US,D,20201012,000000,574,575.8,514,522.2,3745.65,0
+APRE.US,D,20201013,000000,525.2,542.8,520,530,14205.7,0
+APRE.US,D,20201014,000000,537.2,542.8,502,515,6367.5,0
+APRE.US,D,20201015,000000,514.2,523.4,501.2,516.6,14588.900000000001,0
+APRE.US,D,20201016,000000,507,511.554,466,480.8,18566.600000000002,0
+APRE.US,D,20201019,000000,483.2,483.2,448,470,11383.300000000001,0
+APRE.US,D,20201020,000000,479.4,496,444.6,491,8363.1,0
+APRE.US,D,20201021,000000,493,528.6,476.8,520,4926.35,0
+APRE.US,D,20201022,000000,497.8,556.4,496.602,531.8,4498.900000000001,0
+APRE.US,D,20201023,000000,536.2,542.8,515.5,535.6,2455.05,0
+APRE.US,D,20201026,000000,528,541.8,500.8,520,2925.65,0
+APRE.US,D,20201027,000000,516.8,527.7,498,513.4,6393.650000000001,0
+APRE.US,D,20201028,000000,499,513.4,461,465.6,7041.450000000001,0
+APRE.US,D,20201029,000000,461.2,465.6,445,452,10180.1,0
+APRE.US,D,20201030,000000,451.6,483.5,425.8,436.2,5983.75,0
+APRE.US,D,20201102,000000,458.6,469.6,428.2,433,6334.450000000001,0
+APRE.US,D,20201103,000000,437.8,450.1,410,435.6,15314.25,0
+APRE.US,D,20201104,000000,433.2,456.3,424.4,439,13612.2,0
+APRE.US,D,20201105,000000,447,447,400.6,401.6,10627.85,0
+APRE.US,D,20201106,000000,421.6,424.6,393.4,408,17056.600000000002,0
+APRE.US,D,20201109,000000,402.8,415.6,394.9,400.2,10066.2,0
+APRE.US,D,20201110,000000,404.4,468.2,399.2,434,11119.300000000001,0
+APRE.US,D,20201111,000000,436.6,451.7,409.4,418.2,4599.150000000001,0
+APRE.US,D,20201112,000000,414.6,425.2,412,420,5084.5,0
+APRE.US,D,20201113,000000,440.7,440.7,417.6,427.8,10111.25,0
+APRE.US,D,20201116,000000,432.2,436.4,418,420,7791,0
+APRE.US,D,20201117,000000,423.6,428,413.2,416.2,10701.150000000001,0
+APRE.US,D,20201118,000000,419.2,426.6,407.4,408.8,7451.900000000001,0
+APRE.US,D,20201119,000000,409,420,405.2,419.6,6037.85,0
+APRE.US,D,20201120,000000,417,500,412,496.8,34202.75,0
+APRE.US,D,20201123,000000,487.6,509.124,470.6,489.6,8260.9,0
+APRE.US,D,20201124,000000,501,501,477.8,493.2,6125.700000000001,0
+APRE.US,D,20201125,000000,492.4,494.2,472,480,8157.200000000001,0
+APRE.US,D,20201127,000000,482,538.598,482,529,4053,0
+APRE.US,D,20201130,000000,551.4,560,493.2,504.8,9977.2,0
+APRE.US,D,20201201,000000,519.2,519.2,485.2,491.6,10120.150000000001,0
+APRE.US,D,20201202,000000,492.2,492.2,471.6,488.8,5647.5,0
+APRE.US,D,20201203,000000,486,513.4,478.8,506.8,5079.700000000001,0
+APRE.US,D,20201204,000000,526.4,542.2,511.4,538.8,6850.25,0
+APRE.US,D,20201207,000000,519.4,614,519.4,613.4,13717.2,0
+APRE.US,D,20201208,000000,608.6,616,566,613,20249.9,0
+APRE.US,D,20201209,000000,610,619.828,553.8,558,14922.050000000001,0
+APRE.US,D,20201210,000000,561.8,585,550,566.8,10704.650000000001,0
+APRE.US,D,20201211,000000,567.6,600,541,551.2,8360.2,0
+APRE.US,D,20201214,000000,569,598,562.6,575,9157.95,0
+APRE.US,D,20201215,000000,582,596.6,565.4,594.6,4525.75,0
+APRE.US,D,20201216,000000,595,605.6,565.2,568.6,9302.050000000001,0
+APRE.US,D,20201217,000000,570,579.998,540,552.6,10158.7,0
+APRE.US,D,20201218,000000,563.4,563.7,514.2,518.6,30078.5,0
+APRE.US,D,20201221,000000,510,521.8,492,516.4,9377.25,0
+APRE.US,D,20201222,000000,519.4,550.6,513.3,546.2,4981.25,0
+APRE.US,D,20201223,000000,546.2,567.878,490,504,8925.45,0
+APRE.US,D,20201224,000000,513,515.996,488.8,501.8,5686,0
+APRE.US,D,20201228,000000,127,135.4,107,110,805202.55,0
+APRE.US,D,20201229,000000,113.6,116.4,100.2,101,311040.75,0
+APRE.US,D,20201230,000000,99.4,108,94.602,101.4,227896.75,0
+APRE.US,D,20201231,000000,103,103.4,96.8,98.4,105954.75,0
+APRE.US,D,20210104,000000,98.8,100.56,93.202,94.6,98138.65000000001,0
+APRE.US,D,20210105,000000,94,99,93.4,98,114477.1,0
+APRE.US,D,20210106,000000,100.8,104,95.2,98,99141.35,0
+APRE.US,D,20210107,000000,100.4,104,99,102.4,102026.5,0
+APRE.US,D,20210108,000000,103.464,105,99,102,74949.6,0
+APRE.US,D,20210111,000000,102.2,108.4,101.2,104.8,97462.70000000001,0
+APRE.US,D,20210112,000000,105.8,106,101,102.6,68914.2,0
+APRE.US,D,20210113,000000,111.664,111.8,102.4,104,170453.5,0
+APRE.US,D,20210114,000000,105,105.8,102.6,104.2,83484.6,0
+APRE.US,D,20210115,000000,103.6,105,101.2,103,76743.55,0
+APRE.US,D,20210119,000000,104,108.6,102.8,108,95797,0
+APRE.US,D,20210120,000000,108,120.798,106.22,112.8,151770.7,0
+APRE.US,D,20210121,000000,115,118,109.2,117.4,98185.05,0
+APRE.US,D,20210122,000000,117.4,120,113.4,114.2,81444.1,0
+APRE.US,D,20210125,000000,116.8,117.184,110.6,114,70382.3,0
+APRE.US,D,20210126,000000,113.8,114.6,112.4,112.8,85563.6,0
+APRE.US,D,20210127,000000,109.6,112.6,105.2,107.6,102694.1,0
+APRE.US,D,20210128,000000,108.212,111.6,102.4,108.2,69660.3,0
+APRE.US,D,20210129,000000,110.6,115.6,106.8,110.4,98978.75,0
+APRE.US,D,20210201,000000,112.2,116,111.2,115.6,67526.6,0
+APRE.US,D,20210202,000000,117,128,113,124.6,155025.7,0
+APRE.US,D,20210203,000000,126,150,126,134.4,295786.2,0
+APRE.US,D,20210204,000000,140.02,142.8,126.4,127.6,122654,0
+APRE.US,D,20210205,000000,130,138.6,128,133,79279.45000000001,0
+APRE.US,D,20210208,000000,137.8,142.8,134,138.6,87945.35,0
+APRE.US,D,20210209,000000,140.6,147,137,143.2,69302.5,0
+APRE.US,D,20210210,000000,145.2,166,144.654,163,210354.05000000002,0
+APRE.US,D,20210211,000000,169,169.2,146.6,147,178898.55000000002,0
+APRE.US,D,20210212,000000,147.2,151,141.2,145.6,50707.65,0
+APRE.US,D,20210216,000000,148,149,140.2,142.2,71736.55,0
+APRE.US,D,20210217,000000,142.2,142.2,132,138.2,63855.3,0
+APRE.US,D,20210218,000000,133.4,135.6,126.2,132.6,62003.350000000006,0
+APRE.US,D,20210219,000000,131.4,139.8,131.2,137,43186.450000000004,0
+APRE.US,D,20210222,000000,137.6,139,130.2,131.2,37472.75,0
+APRE.US,D,20210223,000000,122.4,128.2,112.4,128,67028.65000000001,0
+APRE.US,D,20210224,000000,129.2,130.8,126,126.4,22632.350000000002,0
+APRE.US,D,20210225,000000,125.4,128.4,117,120,52464.8,0
+APRE.US,D,20210226,000000,123.4,125.2,115.2,120.6,35433.6,0
+APRE.US,D,20210301,000000,123,124.6,118.4,120.6,24507.45,0
+APRE.US,D,20210302,000000,120,121.49,117.4,118.2,27280.550000000003,0
+APRE.US,D,20210303,000000,119,119.8,114.4,115.4,26953.800000000003,0
+APRE.US,D,20210304,000000,115,115.8,104,109,47769.200000000004,0
+APRE.US,D,20210305,000000,109,109,96.4,107.7,46951.55,0
+APRE.US,D,20210308,000000,107,111.3,106,106.4,20338.7,0
+APRE.US,D,20210309,000000,109.6,112.6,108,111,29773.75,0
+APRE.US,D,20210310,000000,114.2,119.2,111.4,114.6,28904.15,0
+APRE.US,D,20210311,000000,117.4,118.2,112.6,118.2,32944,0
+APRE.US,D,20210312,000000,117.2,121,115.4,119.2,20269.600000000002,0
+APRE.US,D,20210315,000000,119.8,121.6,118.2,120,28074.550000000003,0
+APRE.US,D,20210316,000000,120,130.6,118.312,123,82797.85,0
+APRE.US,D,20210317,000000,113,121,108.4,118.6,50001.450000000004,0
+APRE.US,D,20210318,000000,117.8,124.8,115.4,116,31201.2,0
+APRE.US,D,20210319,000000,116.2,117.784,110.6,114,39944.3,0
+APRE.US,D,20210322,000000,113.4,115,110.8,111.8,19801.050000000003,0
+APRE.US,D,20210323,000000,110.8,111.4,103.2,104.2,36075.6,0
+APRE.US,D,20210324,000000,104.4,104.8,98.6,99.4,34302.1,0
+APRE.US,D,20210325,000000,100,104.6,96.6,104.2,24541.15,0
+APRE.US,D,20210326,000000,104.6,104.78,98.2,102,22331.100000000002,0
+APRE.US,D,20210329,000000,101,101.574,95.6,97.4,25522.9,0
+APRE.US,D,20210330,000000,98,98,92.8,95.8,31646.5,0
+APRE.US,D,20210331,000000,97,103,96.4,102,19221.75,0
+APRE.US,D,20210401,000000,102.8,103.8,100.2,100.8,13499.550000000001,0
+APRE.US,D,20210405,000000,102.2,102.998,97.4,101.2,12328.95,0
+APRE.US,D,20210406,000000,100.8,102,99,99.6,11105.7,0
+APRE.US,D,20210407,000000,99.4,101.6,96.6,96.8,20567.5,0
+APRE.US,D,20210408,000000,107.76,115,100.8,110,691263.9,0
+APRE.US,D,20210409,000000,106.2,108.38,98.602,99.4,92619.8,0
+APRE.US,D,20210412,000000,99,99,87.9,88.4,89119.20000000001,0
+APRE.US,D,20210413,000000,87.8,89.8,86.2,89,32042.4,0
+APRE.US,D,20210414,000000,89.2,94.62,87.2,88.8,68911.85,0
+APRE.US,D,20210415,000000,90,90.688,85.2,86.4,45366.55,0
+APRE.US,D,20210416,000000,85.8,93.6,84,93,40424.15,0
+APRE.US,D,20210419,000000,93.8,94,88.2,89.2,19917.100000000002,0
+APRE.US,D,20210420,000000,90,91.2,86.8,88,22696.45,0
+APRE.US,D,20210421,000000,88.8,92.6,83.8,91.4,30849.95,0
+APRE.US,D,20210422,000000,90.8,95.8,89.4,90.8,36004.3,0
+APRE.US,D,20210423,000000,91.6,95,90,92.2,23921.7,0
+APRE.US,D,20210426,000000,92.8,96.8,90.2,96.4,18919.3,0
+APRE.US,D,20210427,000000,97.4,97.6,93,93.8,11187.800000000001,0
+APRE.US,D,20210428,000000,92.6,96.8,92,96,11820.900000000001,0
+APRE.US,D,20210429,000000,96.8,97.4,92,95,16096.95,0
+APRE.US,D,20210430,000000,94.4,95,92.072,93.8,14100,0
+APRE.US,D,20210503,000000,93.8,95,91.4,92.8,9836.900000000001,0
+APRE.US,D,20210504,000000,91.4,91.416,86.6,87,19362.2,0
+APRE.US,D,20210505,000000,87,88.494,85.6,86.8,18036.75,0
+APRE.US,D,20210506,000000,86.8,87.4,83,85.2,20346.25,0
+APRE.US,D,20210507,000000,85.2,86.918,82.6,86,20570.9,0
+APRE.US,D,20210510,000000,86,87.2,83.2,84.8,11359.800000000001,0
+APRE.US,D,20210511,000000,80.4,84.4,80,82.4,15665,0
+APRE.US,D,20210512,000000,81.8,85.4,81,81.4,17807.9,0
+APRE.US,D,20210513,000000,81.8,82.6,77.6,81,28185.5,0
+APRE.US,D,20210514,000000,81,83.8,79.6,82.4,20813.4,0
+APRE.US,D,20210517,000000,82.2,85.6,80.8,84,11465.900000000001,0
+APRE.US,D,20210518,000000,85,89,84.2,87.4,17349.7,0
+APRE.US,D,20210519,000000,86,88.2,84,85.6,11522.650000000001,0
+APRE.US,D,20210520,000000,85.2,88,84.2,86.4,13581,0
+APRE.US,D,20210521,000000,87.2,87.8,84.6,84.8,8468.75,0
+APRE.US,D,20210524,000000,84.8,85.1,80.658,81,14890.35,0
+APRE.US,D,20210525,000000,82.2,83.6,80,81.4,9803.6,0
+APRE.US,D,20210526,000000,80.8,83.798,80.8,83.6,11672.5,0
+APRE.US,D,20210527,000000,84,85.2,82.4,83,20530.850000000002,0
+APRE.US,D,20210528,000000,83,87,83,84.4,8863.050000000001,0
+APRE.US,D,20210601,000000,84.4,91.2,82.4,90.6,23930.050000000003,0
+APRE.US,D,20210602,000000,90.2,98.2,88.8,91,37856.55,0
+APRE.US,D,20210603,000000,90.4,99.8,89.906,96,35608.200000000004,0
+APRE.US,D,20210604,000000,99,100.8,92.6,94.6,27179.25,0
+APRE.US,D,20210607,000000,95.4,100,94,100,27886.4,0
+APRE.US,D,20210608,000000,100,102.6,96.2,98.2,20403.25,0
+APRE.US,D,20210609,000000,99.4,102.8,98.6,100,17843.55,0
+APRE.US,D,20210610,000000,99.6,102.5,97,101.2,16086.050000000001,0
+APRE.US,D,20210611,000000,102,109.6,99.2,102.8,64422.450000000004,0
+APRE.US,D,20210614,000000,103.42,104.4,98.8,100.8,26599.050000000003,0
+APRE.US,D,20210615,000000,100.8,101,96.6,97,21996.300000000003,0
+APRE.US,D,20210616,000000,146.2,156,106.6,107.6,7002632.5,0
+APRE.US,D,20210617,000000,99.6,105.4,96.4,100.8,238684.05000000002,0
+APRE.US,D,20210618,000000,98.8,99.8,95.4,96.4,80321.15000000001,0
+APRE.US,D,20210621,000000,95.714,96.8,88.4,91,73150.6,0
+APRE.US,D,20210622,000000,92,93.2,88.8,93,23361.800000000003,0
+APRE.US,D,20210623,000000,92,97.2,92,96.6,28959.050000000003,0
+APRE.US,D,20210624,000000,97.2,100.8,96.8,99,31416.100000000002,0
+APRE.US,D,20210625,000000,98,101.4,98,100.4,79692.15000000001,0
+APRE.US,D,20210628,000000,102,102.8,97,98.2,23696.65,0
+APRE.US,D,20210629,000000,98,100.6,96,97,19219.25,0
+APRE.US,D,20210630,000000,97,98.4,94.4,97.6,32620.9,0
+APRE.US,D,20210701,000000,99.2,113.78,98.7,108.4,297658.45,0
+APRE.US,D,20210702,000000,106,108.2,100.8,105.2,85361.75,0
+APRE.US,D,20210706,000000,104.2,109.4,100.8,106.4,59091.5,0
+APRE.US,D,20210707,000000,105.8,111.798,103.2,108.6,110902.3,0
+APRE.US,D,20210708,000000,106.2,107.8,102,103.6,57019.3,0
+APRE.US,D,20210709,000000,105,114,102.6,112.6,120709.95000000001,0
+APRE.US,D,20210712,000000,112.4,112.5,105.6,110.8,84706.65000000001,0
+APRE.US,D,20210713,000000,108.478,113.398,104,106,57345.350000000006,0
+APRE.US,D,20210714,000000,105.4,106.2,101,102.2,35707.15,0
+APRE.US,D,20210715,000000,101.6,102.326,97.6,101.8,40825.65,0
+APRE.US,D,20210716,000000,101.6,103.8,99.4,100.8,26670.25,0
+APRE.US,D,20210719,000000,97,100.6,95.3,97.2,54551.600000000006,0
+APRE.US,D,20210720,000000,97.4,101.8,95.456,101.4,31754.7,0
+APRE.US,D,20210721,000000,107,117.8,93,95.8,1208148.3,0
+APRE.US,D,20210722,000000,93.8,96,85.8,87,130405.55,0
+APRE.US,D,20210723,000000,88.2,88.7,84,87.4,74821.90000000001,0
+APRE.US,D,20210726,000000,87.2,89.6,84,84.6,63906.4,0
+APRE.US,D,20210727,000000,84.8,88.6,82.4,85.2,39884.600000000006,0
+APRE.US,D,20210728,000000,86.4,91,85,90.2,30909.4,0
+APRE.US,D,20210729,000000,88.6,89.716,86.2,86.8,18318.15,0
+APRE.US,D,20210730,000000,85.6,88,84.4,84.6,21521.7,0
+APRE.US,D,20210802,000000,84.4,87.7,83.6,85.6,19905.550000000003,0
+APRE.US,D,20210803,000000,86.6,86.6,83.6,85,19107,0
+APRE.US,D,20210804,000000,85,87.6,82.4,83.8,24785.350000000002,0
+APRE.US,D,20210805,000000,84,87.6,83.2,86,62468.4,0
+APRE.US,D,20210806,000000,80,88.4,78,86.2,52932.350000000006,0
+APRE.US,D,20210809,000000,85.2,86.6,82.2,82.8,17299.25,0
+APRE.US,D,20210810,000000,83,84.116,80.8,82.8,12924.5,0
+APRE.US,D,20210811,000000,82.6,82.8,81.2,82,10179.2,0
+APRE.US,D,20210812,000000,76.8,82.68,76.02,80.8,48349.850000000006,0
+APRE.US,D,20210813,000000,75,76.2,67.6,73,67287.7,0
+APRE.US,D,20210816,000000,71.8,72.8,69.4,71,23128.850000000002,0
+APRE.US,D,20210817,000000,71,72.068,68.486,71,33440.35,0
+APRE.US,D,20210818,000000,72,76.8,69.4,72.4,69939.8,0
+APRE.US,D,20210819,000000,70.2,72.8,68.4,68.6,43969.3,0
+APRE.US,D,20210820,000000,68,71.8,63.4,71,41374.9,0
+APRE.US,D,20210823,000000,72.2,75.598,71.202,74.6,45868.5,0
+APRE.US,D,20210824,000000,75.8,82.2,73.4,81.2,45547.100000000006,0
+APRE.US,D,20210825,000000,80.8,82.6,78,79.6,23486.850000000002,0
+APRE.US,D,20210826,000000,79.8,85.7,79.8,83.8,34514.55,0
+APRE.US,D,20210827,000000,83.8,86.6,82.202,85.8,18163.25,0
+APRE.US,D,20210830,000000,86.2,86.822,82.2,86.4,22214.25,0
+APRE.US,D,20210831,000000,86,94,86,92.4,35019.9,0
+APRE.US,D,20210901,000000,93.2,95.6,89,94.6,30541.800000000003,0
+APRE.US,D,20210902,000000,94.2,95.9,91.2,95.6,26077.45,0
+APRE.US,D,20210903,000000,95.6,95.6,91.2,93.8,25336.5,0
+APRE.US,D,20210907,000000,93.8,95,89.6,93.2,20219.5,0
+APRE.US,D,20210908,000000,92.6,92.8,88,88.8,27189.600000000002,0
+APRE.US,D,20210909,000000,89.2,93.2,87.2,92.8,25023.850000000002,0
+APRE.US,D,20210910,000000,91.4,93.4,90.4,91.8,13692.35,0
+APRE.US,D,20210913,000000,90,92,87,88,17503.05,0
+APRE.US,D,20210914,000000,89.6,95.6,88.8,90.4,29898.7,0
+APRE.US,D,20210915,000000,93.638,93.638,90.2,92.8,19233.65,0
+APRE.US,D,20210916,000000,94.2,97.2,91,96.8,26179.050000000003,0
+APRE.US,D,20210917,000000,95.8,102.6,94,101.2,91596.05,0
+APRE.US,D,20210920,000000,109.4,111.8,94.6,97,963789.55,0
+APRE.US,D,20210921,000000,98.8,101,88.8,93.4,445210.9,0
+APRE.US,D,20210922,000000,91.4,92.6,86.4,90,127426.95000000001,0
+APRE.US,D,20210923,000000,89.6,92.8,86.4,90.6,93008.75,0
+APRE.US,D,20210924,000000,90,95.2,88.2,90.8,54771.05,0
+APRE.US,D,20210927,000000,91.6,94.6,89,92.8,31002.850000000002,0
+APRE.US,D,20210928,000000,91.538,107.2,89.8,103,171963.5,0
+APRE.US,D,20210929,000000,101.8,108,94.8,101.8,211986.30000000002,0
+APRE.US,D,20210930,000000,101.6,105.2,98.6,102.2,83939.35,0
+APRE.US,D,20211001,000000,101.402,102.4,95.2,99.5,100965.3,0
+APRE.US,D,20211004,000000,98.766,106.2,97.2,105.8,93284.35,0
+APRE.US,D,20211005,000000,104.8,106.8,99.4,101.4,79448.70000000001,0
+APRE.US,D,20211006,000000,100.4,102.398,98.202,100.2,45616.3,0
+APRE.US,D,20211007,000000,100.8,105.6,99.01,103.2,59477.9,0
+APRE.US,D,20211008,000000,103.6,112.8,102.4,107.8,117447.3,0
+APRE.US,D,20211011,000000,107.2,113.398,104.3,109.4,82555.55,0
+APRE.US,D,20211012,000000,109.6,111.8,103.4,110.2,92055.65000000001,0
+APRE.US,D,20211013,000000,109.6,112.4,105.8,111.6,86120.5,0
+APRE.US,D,20211014,000000,111.4,112.4,105.4,107,84651.65000000001,0
+APRE.US,D,20211015,000000,107.6,107.7,98.4,102.8,155209.75,0
+APRE.US,D,20211018,000000,101.8,106,100.402,105.6,48372.3,0
+APRE.US,D,20211019,000000,104.2,106.8,103.2,104.4,42163.350000000006,0
+APRE.US,D,20211020,000000,104.2,104.998,101.2,102.6,34855.950000000004,0
+APRE.US,D,20211021,000000,102.4,106.6,102,102.2,38325,0
+APRE.US,D,20211022,000000,97.6,98.8,93.4,95,89411.1,0
+APRE.US,D,20211025,000000,94.6,99.8,92,97.2,58156.8,0
+APRE.US,D,20211026,000000,96.2,107.4,95.2,101.2,126032.3,0
+APRE.US,D,20211027,000000,99.8,101.8,96.2,97.6,42208,0
+APRE.US,D,20211028,000000,97.6,100.8,97.152,100,27948.4,0
+APRE.US,D,20211029,000000,100.2,103.2,98.6,99,27773.25,0
+APRE.US,D,20211101,000000,100.2,102.4,98,100.8,23863.75,0
+APRE.US,D,20211102,000000,100,102.6,98.2,102.4,30644.050000000003,0
+APRE.US,D,20211103,000000,102.8,108.4,99.8,105.6,85011.05,0
+APRE.US,D,20211104,000000,104,109.2,101.6,102.4,61939.350000000006,0
+APRE.US,D,20211105,000000,103.4,104.8,99.6,100.8,40141.4,0
+APRE.US,D,20211108,000000,101.4,103.4,99.6,100.8,29211.75,0
+APRE.US,D,20211109,000000,101.4,105.6,99.4,101,49355.450000000004,0
+APRE.US,D,20211110,000000,101,104.4,98.4,98.4,33747.200000000004,0
+APRE.US,D,20211111,000000,99.6,100,96.4,98.2,34072,0
+APRE.US,D,20211112,000000,97.8,98.8,95.6,98.2,40539.200000000004,0
+APRE.US,D,20211115,000000,98.6,98.6,95.6,96.4,21849.15,0
+APRE.US,D,20211116,000000,95.6,95.6,89.4,93.4,68013.45,0
+APRE.US,D,20211117,000000,92.6,92.8,88.4,89.4,37534.4,0
+APRE.US,D,20211118,000000,90,90.6,84.256,85,45735.55,0
+APRE.US,D,20211119,000000,85.2,89.2,85,87.6,23305.9,0
+APRE.US,D,20211122,000000,88.1,88.6,79.4,80.4,54811.5,0
+APRE.US,D,20211123,000000,81,83.002,78.2,82,34874.5,0
+APRE.US,D,20211124,000000,81.4,86.5,80.872,86,18727.8,0
+APRE.US,D,20211126,000000,82.5,85.6,81.4,83,11640.050000000001,0
+APRE.US,D,20211129,000000,82.4,84,79.8,80.2,21077.45,0
+APRE.US,D,20211130,000000,80,81.4,76.92,80.8,25408.050000000003,0
+APRE.US,D,20211201,000000,80.4,82.798,76.002,76.4,29015.5,0
+APRE.US,D,20211202,000000,76.4,78.8,73.2,78,32464.100000000002,0
+APRE.US,D,20211203,000000,78.6,78.6,72.6,73.8,31975.050000000003,0
+APRE.US,D,20211206,000000,72.4,75.598,68.4,74.2,37323.05,0
+APRE.US,D,20211207,000000,75.4,79,75.2,76.4,36692.65,0
+APRE.US,D,20211208,000000,77.4,86.3,76.998,82.4,44655.3,0
+APRE.US,D,20211209,000000,93.624,94,81.2,84.2,322094.85000000003,0
+APRE.US,D,20211210,000000,85.6,85.92,78.63,84.8,75643.95,0
+APRE.US,D,20211213,000000,81.8,82.2,70.1,75.6,122034.20000000001,0
+APRE.US,D,20211214,000000,72.8,74.01,67.4,68,86677.40000000001,0
+APRE.US,D,20211215,000000,67.848,69.8,62.8,68.8,70639.6,0
+APRE.US,D,20211216,000000,68.4,68.8,64.2,65.2,28350.550000000003,0
+APRE.US,D,20211217,000000,64,69.3,63.4,66.4,48573.65,0
+APRE.US,D,20211220,000000,65,67.2,63.6,65.2,28042.5,0
+APRE.US,D,20211221,000000,66,67.6,64.8,66.8,22555.100000000002,0
+APRE.US,D,20211222,000000,66.8,68.4,65.4,66,23310.2,0
+APRE.US,D,20211223,000000,66.6,68.8,66.002,67.4,24524.95,0
+APRE.US,D,20211227,000000,67,67.4,63,64.2,29731.45,0
+APRE.US,D,20211228,000000,63.8,65,59,59.4,52902.4,0
+APRE.US,D,20211229,000000,60,60,55.756,57.6,32245.300000000003,0
+APRE.US,D,20211230,000000,57.4,60.4,57.4,58.8,25468.75,0
+APRE.US,D,20211231,000000,58.4,61,57.2,57.4,39899.15,0
+APRE.US,D,20220103,000000,57.4,64.2,57.2,63.2,31563.2,0
+APRE.US,D,20220104,000000,62.8,63.5,60.2,61.4,18839.100000000002,0
+APRE.US,D,20220105,000000,60.8,61.648,57,57.8,20207.600000000002,0
+APRE.US,D,20220106,000000,57.64,60,54.2,55.4,24621.2,0
+APRE.US,D,20220107,000000,55.4,57.58,54.6,55.8,15744,0
+APRE.US,D,20220110,000000,54.6,56.3,53,55.8,13526.25,0
+APRE.US,D,20220111,000000,55.2,58.2,54.802,57.4,12312.050000000001,0
+APRE.US,D,20220112,000000,57.6,59,55,55.2,15232.85,0
+APRE.US,D,20220113,000000,55.2,56.2,51,51.4,42345.9,0
+APRE.US,D,20220114,000000,51.4,52.928,49.6,52.8,25392.850000000002,0
+APRE.US,D,20220118,000000,51.2,52,50,50,15671.800000000001,0
+APRE.US,D,20220119,000000,49.2,50.6,48,49,16666.8,0
+APRE.US,D,20220120,000000,48,51.398,47.2,47.8,23176.850000000002,0
+APRE.US,D,20220121,000000,47.2,47.798,45.548,46,21030.25,0
+APRE.US,D,20220124,000000,42.4,45,39.392,42,44692.4,0
+APRE.US,D,20220125,000000,41.8,45.6,40.4,44.8,24693.100000000002,0
+APRE.US,D,20220126,000000,45,46.2,41.8,42.2,19404.600000000002,0
+APRE.US,D,20220127,000000,43.4,43.8,38.2,38.2,25774.75,0
+APRE.US,D,20220128,000000,38.6,40.198,36.8,39.6,20273.600000000002,0
+APRE.US,D,20220131,000000,39.6,42.8,39.6,41.8,16223.900000000001,0
+APRE.US,D,20220201,000000,42.4,44.2,40.4,43.6,11629.6,0
+APRE.US,D,20220202,000000,43.6,44.2,41,42,20816.25,0
+APRE.US,D,20220203,000000,41.6,42.6,40.398,40.6,16375.75,0
+APRE.US,D,20220204,000000,41.2,41.8,39.2,40.8,12262.650000000001,0
+APRE.US,D,20220207,000000,40.8,42,40.2,40.8,13266.5,0
+APRE.US,D,20220208,000000,40.8,40.8,39.2,40.4,11930.1,0
+APRE.US,D,20220209,000000,40.2,41.7,39.6,41.6,21684.050000000003,0
+APRE.US,D,20220210,000000,41.2,42.6,39.6,40,20627.65,0
+APRE.US,D,20220211,000000,40.2,41.8,37,37.8,36768.35,0
+APRE.US,D,20220214,000000,37,38.2,36,36,20922.4,0
+APRE.US,D,20220215,000000,36.2,38,36.2,37.4,20054.5,0
+APRE.US,D,20220216,000000,36.8,39,36.8,37.8,11163.800000000001,0
+APRE.US,D,20220217,000000,38,38,35.22,35.6,16452.9,0
+APRE.US,D,20220218,000000,36,36.51,34,35.4,14239.400000000001,0
+APRE.US,D,20220222,000000,34.6,35.8,33.802,34.4,12913.550000000001,0
+APRE.US,D,20220223,000000,35.2,35.2,32.2,32.4,13005.25,0
+APRE.US,D,20220224,000000,29.6,34.2,29.278,33.4,14785.400000000001,0
+APRE.US,D,20220225,000000,33.6,35.6,32.8,34.8,13832.95,0
+APRE.US,D,20220228,000000,34,35.8,33.2,34.8,15592.650000000001,0
+APRE.US,D,20220301,000000,35,36.928,34.2,34.6,11124.150000000001,0
+APRE.US,D,20220302,000000,34.8,36,34,34.6,7437.900000000001,0
+APRE.US,D,20220303,000000,34.6,35,33.2,33.4,7363.8,0
+APRE.US,D,20220304,000000,33.6,33.8,31.19,31.8,12757.2,0
+APRE.US,D,20220307,000000,31.8,33.6,31,32.8,14187.25,0
+APRE.US,D,20220308,000000,32.8,34.6,32,33.6,12119.5,0
+APRE.US,D,20220309,000000,33.6,38.2,33.6,37.4,18204.7,0
+APRE.US,D,20220310,000000,36.8,38.238,34.2,36.4,7204.700000000001,0
+APRE.US,D,20220311,000000,36.4,36.6,34.6,34.6,9220.300000000001,0
+APRE.US,D,20220314,000000,35,35.1,33,33,9174.300000000001,0
+APRE.US,D,20220315,000000,33.8,35.8,33,34.8,9875.2,0
+APRE.US,D,20220316,000000,35.2,40.2,34.6,39.8,116355.55,0
+APRE.US,D,20220317,000000,37,38.798,35.8,36.4,48518.55,0
+APRE.US,D,20220318,000000,36.2,37.6,35,36.2,17887.100000000002,0
+APRE.US,D,20220321,000000,36.2,37,34.6,36.4,30070.4,0
+APRE.US,D,20220322,000000,36.4,38.6,35.602,36.4,19461.55,0
+APRE.US,D,20220323,000000,36.2,37.6,36,37.4,9841.1,0
+APRE.US,D,20220324,000000,37,37.4,35.6,36.6,12289.45,0
+APRE.US,D,20220325,000000,35.6,36.6,35,35.2,7782.400000000001,0
+APRE.US,D,20220328,000000,35.4,36.2,33,33.8,23686.75,0
+APRE.US,D,20220329,000000,34.2,35.888,33.8,35,10474.95,0
+APRE.US,D,20220330,000000,35.4,38.4,35.2,36.4,25118.9,0
+APRE.US,D,20220331,000000,36.2,37.6,35.6,37.2,13831.45,0
+APRE.US,D,20220401,000000,37.2,38,36.4,37,7187.55,0
+APRE.US,D,20220404,000000,37.2,39.306,36.4,38.2,9347.95,0
+APRE.US,D,20220405,000000,38.2,40.8,37.606,38.8,18999.100000000002,0
+APRE.US,D,20220406,000000,38.6,38.6,36.4,37,14207.050000000001,0
+APRE.US,D,20220407,000000,37.8,38.4,36,36.2,8776,0
+APRE.US,D,20220408,000000,36,37,34.6,35,16543.100000000002,0
+APRE.US,D,20220411,000000,34.8,37.4,34,36.6,32879.55,0
+APRE.US,D,20220412,000000,36.2,37.8,33.8,34.4,25108,0
+APRE.US,D,20220413,000000,34,35.2,33.2,33.8,15900.050000000001,0
+APRE.US,D,20220414,000000,33.8,33.998,32.2,32.8,9949.6,0
+APRE.US,D,20220418,000000,33.2,33.2,30.4,31,17544.3,0
+APRE.US,D,20220419,000000,30.8,32.8,30,31.4,14557.45,0
+APRE.US,D,20220420,000000,31.6,32.598,30.6,31.4,5672.200000000001,0
+APRE.US,D,20220421,000000,31.6,32,29.6,29.8,10829.75,0
+APRE.US,D,20220422,000000,29.8,30.8,28.4,30.2,15908.1,0
+APRE.US,D,20220425,000000,30,32,29.402,31.8,5403.75,0
+APRE.US,D,20220426,000000,32,32.702,30,30.6,7083.6,0
+APRE.US,D,20220427,000000,30.2,30.6,29.4,29.8,8235.75,0
+APRE.US,D,20220428,000000,30,30.8,28.6,30.4,6075.25,0
+APRE.US,D,20220429,000000,29.8,31.4,28.8,29.2,6821.200000000001,0
+APRE.US,D,20220502,000000,28.8,30.8,28.562,29.8,7469.8,0
+APRE.US,D,20220503,000000,30.6,30.8,29.2,30.2,11177.800000000001,0
+APRE.US,D,20220504,000000,29.8,31,28.934,30.4,6065.8,0
+APRE.US,D,20220505,000000,30,30,27.4,28.2,9591.7,0
+APRE.US,D,20220506,000000,28.4,29.082,25.4,26.634,9587.75,0
+APRE.US,D,20220509,000000,27.4,27.4,23.2,23.6,18771.25,0
+APRE.US,D,20220510,000000,23.4,24.6,22.4,23.9,8484.050000000001,0
+APRE.US,D,20220511,000000,23.4,24,20.402,21,16253.35,0
+APRE.US,D,20220512,000000,20.4,22.6,19.4,21.6,22118.4,0
+APRE.US,D,20220513,000000,21.2,24.2,21,23.8,9931.650000000001,0
+APRE.US,D,20220516,000000,24,24.2,19.2,19.256,60629.5,0
+APRE.US,D,20220517,000000,19,19.2,13.28,13.54,198048.15000000002,0
+APRE.US,D,20220518,000000,14.2,14.2,12.4,12.502,62057.950000000004,0
+APRE.US,D,20220519,000000,12.4,13.794,12.4,12.932,38131.05,0
+APRE.US,D,20220520,000000,13.45,14.472,12.4,13.18,52177.55,0
+APRE.US,D,20220523,000000,13.944,15.8,13.204,14.9,53135.200000000004,0
+APRE.US,D,20220524,000000,15.2,15.2,13.01,13.368,17024.15,0
+APRE.US,D,20220525,000000,13.4,14.194,13.002,13.2,12001.75,0
+APRE.US,D,20220526,000000,13.2,16.2,13,16.1,83347.65000000001,0
+APRE.US,D,20220527,000000,16.1,17.834,14.6,16.4,48753.5,0
+APRE.US,D,20220531,000000,17.152,17.6,16.016,16.75,19815.050000000003,0
+APRE.US,D,20220601,000000,17,17.5,15.08,15.3,4219.2,0
+APRE.US,D,20220602,000000,15.3,16.738,15,15.78,6716.25,0
+APRE.US,D,20220603,000000,16,17.2,15.6,16.63,7364.700000000001,0
+APRE.US,D,20220606,000000,16.832,17.52,15.68,16.202,4812.650000000001,0
+APRE.US,D,20220607,000000,16.086,16.716,15.21,15.948,10003.6,0
+APRE.US,D,20220608,000000,15.8,17.4,15.8,17.01,5322.55,0
+APRE.US,D,20220609,000000,17,18.8,16.402,18.298,13739.400000000001,0
+APRE.US,D,20220610,000000,17.75,18.2,17.2,17.598,13736.75,0
+APRE.US,D,20220613,000000,16.84,17.698,15.514,16.024,6398.5,0
+APRE.US,D,20220614,000000,16,16.25,15,15.56,4807.150000000001,0
+APRE.US,D,20220615,000000,15.4,17,15,16.632,6502.55,0
+APRE.US,D,20220616,000000,16.22,17,15.3,15.84,3821.55,0
+APRE.US,D,20220617,000000,15.958,17,15.188,16,4509.85,0
+APRE.US,D,20220621,000000,16.386,16.386,15.6,16.244,5626.55,0
+APRE.US,D,20220622,000000,16,17.2,16,16.728,6941.6,0
+APRE.US,D,20220623,000000,17.176,17.6,16.4,16.698,3249.1000000000004,0
+APRE.US,D,20220624,000000,16.6,17.262,16.008,16.008,10030.95,0
+APRE.US,D,20220627,000000,16,18.2,16,17.124,8030.25,0
+APRE.US,D,20220628,000000,18.178,18.178,16.2,16.2,4057.4500000000003,0
+APRE.US,D,20220629,000000,16.242,16.992,15.6,15.734,7899.950000000001,0
+APRE.US,D,20220630,000000,15.75,15.752,14.66,15,3684.1000000000004,0
+APRE.US,D,20220701,000000,15,16,14.998,15.5,2660.7000000000003,0
+APRE.US,D,20220705,000000,15.778,16.78,15.102,16.6,6300.3,0
+APRE.US,D,20220706,000000,16.828,17,15.852,16.6,8829.2,0
+APRE.US,D,20220707,000000,16.592,16.898,15.62,16,227906.5,0
+APRE.US,D,20220708,000000,20,21.2,17.532,18.998,1259301.4500000002,0
+APRE.US,D,20220711,000000,18.798,18.9,16.466,18,72952.1,0
+APRE.US,D,20220712,000000,17.6,19.2,17.57,18.926,37063.9,0
+APRE.US,D,20220713,000000,17.8,19.99,17.8,19.862,37068.1,0
+APRE.US,D,20220714,000000,19.97,21.2,19.01,20.8,32684.600000000002,0
+APRE.US,D,20220715,000000,21.2,22.8,20.4,22.4,36133.75,0
+APRE.US,D,20220718,000000,22.4,25.6,21.4,24,41375.850000000006,0
+APRE.US,D,20220719,000000,24.2,25.8,18.8,25,134903.4,0
+APRE.US,D,20220720,000000,25,25.398,22.6,22.6,21667.300000000003,0
+APRE.US,D,20220721,000000,22.4,22.6,22,22.4,11825.800000000001,0
+APRE.US,D,20220722,000000,22.4,23,22,22.6,8762.95,0
+APRE.US,D,20220725,000000,22,23,22,22.8,8755.300000000001,0
+APRE.US,D,20220726,000000,22.2,22.556,21.4,21.6,8526.9,0
+APRE.US,D,20220727,000000,22,22.2,21.6,22.2,4613.85,0
+APRE.US,D,20220728,000000,22,22.17,21.4,21.8,5699.950000000001,0
+APRE.US,D,20220729,000000,21.4,21.6,18.258,19.2,24279.800000000003,0
+APRE.US,D,20220801,000000,18.432,19.598,18.246,19,4932.150000000001,0
+APRE.US,D,20220802,000000,19,19.498,18.2,18.45,6307.8,0
+APRE.US,D,20220803,000000,18.4,19.592,18.26,18.8,3567.9,0
+APRE.US,D,20220804,000000,19,19.39,18.48,19,5589.950000000001,0
+APRE.US,D,20220805,000000,19.2,20,18.442,19.8,3992.5,0
+APRE.US,D,20220808,000000,20,23.2,19.4,19.586,17122.8,0
+APRE.US,D,20220809,000000,19.5,20.198,18.402,18.46,5083,0
+APRE.US,D,20220810,000000,18.788,20.4,18.6,19.92,9977.95,0
+APRE.US,D,20220811,000000,19.6,20.4,19.012,19.772,4748.8,0
+APRE.US,D,20220812,000000,19.4,20,18.66,19,5380.8,0
+APRE.US,D,20220815,000000,19.181,19.2,18.4,18.4,4440.1,0
+APRE.US,D,20220816,000000,18.2,18.782,17,17.6,6787.900000000001,0
+APRE.US,D,20220817,000000,17.802,18.324,17.204,17.22,3517.8,0
+APRE.US,D,20220818,000000,17.52,19.884,17.5,17.814,22383.4,0
+APRE.US,D,20220819,000000,17.5,18.398,16.802,17.022,10127.35,0
+APRE.US,D,20220822,000000,15.8,16,14.806,15.262,10673.300000000001,0
+APRE.US,D,20220823,000000,15,19.2,15,17.2,10294.75,0
+APRE.US,D,20220824,000000,17.198,17.758,16.282,16.608,3075.6000000000004,0
+APRE.US,D,20220825,000000,16.8,17.778,16.008,16.382,5354.75,0
+APRE.US,D,20220826,000000,16.002,16.382,15.42,15.754,6168.55,0
+APRE.US,D,20220829,000000,15.94,17,15.68,16.1,3146.1000000000004,0
+APRE.US,D,20220830,000000,15.8,16.4,15.6,15.898,1605.5,0
+APRE.US,D,20220831,000000,15.566,17.798,15.016,15.882,11434.1,0
+APRE.US,D,20220901,000000,15.406,15.882,15.22,15.602,1969.15,0
+APRE.US,D,20220902,000000,15.6,16,15.24,15.598,3382.7000000000003,0
+APRE.US,D,20220906,000000,15.23,15.8,13.6,14.784,16347.300000000001,0
+APRE.US,D,20220907,000000,14.162,15.016,14.162,14.81,2314.55,0
+APRE.US,D,20220908,000000,14.2,14.776,14.2,14.472,8637.2,0
+APRE.US,D,20220909,000000,14.236,14.878,14.2,14.5,2538.7000000000003,0
+APRE.US,D,20220912,000000,14.8,16.78,14.48,15.8,7087.5,0
+APRE.US,D,20220913,000000,16.76,20.748,16,18.598,101539.25,0
+APRE.US,D,20220914,000000,18.994,18.994,17.226,17.26,5906.1,0
+APRE.US,D,20220915,000000,17.6,18,17.02,17.662,3824.1000000000004,0
+APRE.US,D,20220916,000000,17,18.298,16.8,17,4198.7,0
+APRE.US,D,20220919,000000,16.8,16.8,15.8,16.2,1943.3000000000002,0
+APRE.US,D,20220920,000000,15.83,17,15.336,15.336,2544.7000000000003,0
+APRE.US,D,20220921,000000,15.2,15.6,15.042,15.376,2033.6000000000001,0
+APRE.US,D,20220922,000000,15.2,15.96,15.2,15.292,1700.8500000000001,0
+APRE.US,D,20220923,000000,15.6,15.602,14.2,14.2,3995.8500000000004,0
+APRE.US,D,20220926,000000,14.2,15.638,12.98,13.04,6360.400000000001,0
+APRE.US,D,20220927,000000,13.2,14.8,13.2,13.292,6517.3,0
+APRE.US,D,20220928,000000,13.6,13.936,13.4,13.602,1070.15,0
+APRE.US,D,20220929,000000,13.6,13.6,13.2,13.554,2487.6000000000004,0
+APRE.US,D,20220930,000000,13.2,13.5,13,13,7616.150000000001,0
+APRE.US,D,20221003,000000,13.306,13.46,12.422,13.158,3143,0
+APRE.US,D,20221004,000000,12.742,14.002,12.742,13.342,2520.4,0
+APRE.US,D,20221005,000000,13.4,14.661,13.202,14.048,2645.9500000000003,0
+APRE.US,D,20221006,000000,13.56,15.66,13.52,15.154,7676.1,0
+APRE.US,D,20221007,000000,15,15,13.6,13.602,979.95,0
+APRE.US,D,20221010,000000,13.602,16.752,13.602,13.978,8378.1,0
+APRE.US,D,20221011,000000,15.526,15.526,13.602,13.69,6624.200000000001,0
+APRE.US,D,20221012,000000,13.602,14.6,11.898,13.8,2654.6000000000004,0
+APRE.US,D,20221013,000000,13.2,13.8,12.756,13.406,1221.9,0
+APRE.US,D,20221014,000000,13.104,15.36,12.934,15.2,2591.1000000000004,0
+APRE.US,D,20221017,000000,15,15.2,14,14.6,1457.0500000000002,0
+APRE.US,D,20221018,000000,15.2,15.2,14.078,14.502,2239.55,0
+APRE.US,D,20221019,000000,14.56,14.6,13.812,13.812,1115.65,0
+APRE.US,D,20221020,000000,13.6,14.6,13.6,13.7,506,0
+APRE.US,D,20221021,000000,14,14.398,13.2,13.674,1466.65,0
+APRE.US,D,20221024,000000,13.2,14.564,13.2,13.234,1758.5,0
+APRE.US,D,20221025,000000,14,14.2,13.4,14,1531.2,0
+APRE.US,D,20221026,000000,13.8,14.4,13.4,13.402,1616.3000000000002,0
+APRE.US,D,20221027,000000,14.072,14.2,13.46,14,1842.5,0
+APRE.US,D,20221028,000000,14.4,14.4,13.6,13.788,617.0500000000001,0
+APRE.US,D,20221031,000000,13.2,14.36,13.2,13.398,5315.950000000001,0
+APRE.US,D,20221101,000000,13.404,14,13.2,13.378,3111.65,0
+APRE.US,D,20221102,000000,13.202,13.738,13,13.6,3690.8,0
+APRE.US,D,20221103,000000,13.4,13.842,13,13.8,2851.15,0
+APRE.US,D,20221104,000000,13.66,13.96,13,13.144,3414.4,0
+APRE.US,D,20221107,000000,13.502,13.6,12,12.72,6075.1,0
+APRE.US,D,20221108,000000,12.778,13.196,12,12.198,2419.4,0
+APRE.US,D,20221109,000000,12.6,12.8,10.72,11.782,4595.400000000001,0
+APRE.US,D,20221110,000000,12,12.8,9.65,10.5,40921.600000000006,0
+APRE.US,D,20221111,000000,10.4,10.7,6.62,9.136,72498.6,0
+APRE.US,D,20221114,000000,9.6,9.6,8.2,9,7753.150000000001,0
+APRE.US,D,20221115,000000,7,8.924,6.86,8.2,20705.2,0
+APRE.US,D,20221116,000000,8.2,8.666,7.688,7.898,5621,0
+APRE.US,D,20221117,000000,8.376,8.394,7.024,7.508,8918.65,0
+APRE.US,D,20221118,000000,7.6,7.798,7.22,7.6,6199.75,0
+APRE.US,D,20221121,000000,7.6,7.77,7.06,7.154,4536.55,0
+APRE.US,D,20221122,000000,7.35,7.398,6.8,6.998,6593.650000000001,0
+APRE.US,D,20221123,000000,7,7.8,7,7.8,4129.95,0
+APRE.US,D,20221125,000000,7.4,7.8,7.228,7.7,2143.65,0
+APRE.US,D,20221128,000000,7.206,7.7,7.202,7.408,2462.1000000000004,0
+APRE.US,D,20221129,000000,7.56,7.798,7.2,7.798,2274.35,0
+APRE.US,D,20221130,000000,7.56,8.372,7.402,8.3,4478.6,0
+APRE.US,D,20221201,000000,8.4,8.59798,7.722,8.134,2722.4,0
+APRE.US,D,20221202,000000,8.2,9.64,8,9.598,4546.2,0
+APRE.US,D,20221205,000000,10.08,10.9,10.08,10.292,11031.5,0
+APRE.US,D,20221206,000000,9,9.808,9,9.492,8501.550000000001,0
+APRE.US,D,20221207,000000,10.8,10.8,8.77,9.362,6900.150000000001,0
+APRE.US,D,20221208,000000,10.8,10.8,9.02,9.548,4353.05,0
+APRE.US,D,20221209,000000,9.8,10.4,9.484,10.4,3974.7000000000003,0
+APRE.US,D,20221212,000000,10.4,10.4,9,9,2945.6000000000004,0
+APRE.US,D,20221213,000000,9.2,9.452,9,9.122,3431.8,0
+APRE.US,D,20221214,000000,9.2,9.2,8.382,8.382,3816.75,0
+APRE.US,D,20221215,000000,8.4,8.4,7.6,7.6,7496.700000000001,0
+APRE.US,D,20221216,000000,8,8,6.4,6.4,18482.2,0
+APRE.US,D,20221219,000000,6.72,7.31618,6.4,6.8,10658.2,0
+APRE.US,D,20221220,000000,6.8,8,6.748,6.748,5397.450000000001,0
+APRE.US,D,20221221,000000,6.8,8.16632,6.8,7.038,15081.2,0
+APRE.US,D,20221222,000000,6.8,7.496,6.8,7.14,4693.7,0
+APRE.US,D,20221223,000000,6.8,7.498,6.8,7.418,4671.3,0
+APRE.US,D,20221227,000000,7.418,7.418,7,7.002,2713.4,0
+APRE.US,D,20221228,000000,6.8,7.2,6.6,6.876,7862.650000000001,0
+APRE.US,D,20221229,000000,6.766,7.2,6.236,6.612,18520.55,0
+APRE.US,D,20221230,000000,6.08,6.838,6.08,6.62,11264.1,0
+APRE.US,D,20230103,000000,7.76,7.98,6.72202,7.5,5959.200000000001,0
+APRE.US,D,20230104,000000,7.998,8,7.5,7.882,4466.75,0
+APRE.US,D,20230105,000000,8,10.64,7.862,10.29,20926.95,0
+APRE.US,D,20230106,000000,10.52,10.52,9,9.114,5623.650000000001,0
+APRE.US,D,20230109,000000,8.888,9.392,8.7,9.154,3301.9500000000003,0
+APRE.US,D,20230110,000000,9.154,9.2,8.8,9.108,2420.2000000000003,0
+APRE.US,D,20230111,000000,9.8,10.6,9.496,10.2,129517.35,0
+APRE.US,D,20230112,000000,10.28,10.64,8.20192,9.998,25632.800000000003,0
+APRE.US,D,20230113,000000,9.8,9.998,9.62,9.752,9947.75,0
+APRE.US,D,20230117,000000,9.568,11.6,9.202,11.148,40351.600000000006,0
+APRE.US,D,20230118,000000,11.2,12,10.4,10.564,9712.5,0
+APRE.US,D,20230119,000000,10.564,10.564,9.7,9.764,6385.25,0
+APRE.US,D,20230120,000000,9.6,9.96,9.482,9.796,2972.55,0
+APRE.US,D,20230123,000000,9.4,9.71744,9.202,9.58,7398.150000000001,0
+APRE.US,D,20230124,000000,9.776,10,9.388,9.6,8158.700000000001,0
+APRE.US,D,20230125,000000,9.4,10,9.04,10,4662.85,0
+APRE.US,D,20230126,000000,9.8,9.802,9.222,9.54,1742.8000000000002,0
+APRE.US,D,20230127,000000,9.8,9.8,9.38,9.47802,3122.9,0
+APRE.US,D,20230130,000000,10.2,10.2,9.71884,9.92,5279.35,0
+APRE.US,D,20230131,000000,9.4,10.042,9.4,10.03,8444.95,0
+APRE.US,D,20230201,000000,9.8,10.384,9.8,10.002,2301.15,0
+APRE.US,D,20230202,000000,10.2,11,10.2,10.422,4082.4500000000003,0
+APRE.US,D,20230203,000000,10.65,11.31,10.422,10.48,5943.05,0
+APRE.US,D,20230206,000000,11,11.176,10.2,10.2,5944.85,0
+APRE.US,D,20230207,000000,10.6,10.6,9.844,10.04,4986.650000000001,0
+APRE.US,D,20230208,000000,10.04,10.4,10.04,10.398,1572.8500000000001,0
+APRE.US,D,20230209,000000,10.3,10.6,10,10.396,2467.5,0
+APRE.US,D,20230210,000000,10.4,10.6,9.202,9.48,7347.900000000001,0
+APRE.US,D,20230214,000000,7.75,9.9,7.74,8.2,69769,0
+APRE.US,D,20230215,000000,8.61,8.61,7.6,7.8,25160,0
+APRE.US,D,20230216,000000,7.7362,7.7362,6.97,7.1,18470,0
+APRE.US,D,20230217,000000,7.14,7.15,6.88,6.92,8515,0
+APRE.US,D,20230221,000000,6.8,6.95,6.28,6.3,28373,0
+APRE.US,D,20230222,000000,6.55,6.567,5.99,6.31,31321,0
+APRE.US,D,20230223,000000,5.22,5.35,5.05,5.05,114593,0
+APRE.US,D,20230224,000000,4.91,5.1,4.795,5.1,33266,0
+APRE.US,D,20230227,000000,5.125,5.24,5,5.06,15777,0
+APRE.US,D,20230228,000000,5.14,5.19,4.9357,5.13,5950,0
+APRE.US,D,20230301,000000,5.15,5.2,5.0501,5.2,5143,0
+APRE.US,D,20230302,000000,5.13,5.25,5.1132,5.21,6801,0
+APRE.US,D,20230303,000000,5.25,5.3,5.1701,5.25,7229,0
+APRE.US,D,20230306,000000,5.275,5.3226,5.12,5.13,10946,0
+APRE.US,D,20230307,000000,5.21,5.23,4.8,4.86,38113,0
+APRE.US,D,20230308,000000,4.86,5.056,4.86,4.9262,11596,0
+APRE.US,D,20230309,000000,4.815,5.12,4.815,5.08,3984,0
+APRE.US,D,20230310,000000,5.15,5.19,4.92,5.04,15160,0
+APRE.US,D,20230313,000000,5.05,5.15,4.93,5.105,14093,0
+APRE.US,D,20230314,000000,5.21,5.45,5.05,5.18,29222,0
+APRE.US,D,20230315,000000,5.32,5.32,5.04,5.22,58241,0
+APRE.US,D,20230316,000000,5.19,5.3251,5.15,5.15,4317,0
+APRE.US,D,20230317,000000,5.0225,5.2554,5.0225,5.17,9560,0
+APRE.US,D,20230320,000000,5.14,5.15,5.0503,5.1394,6027,0
+APRE.US,D,20230321,000000,5.07,5.07,4.92,5.03,31401,0
+APRE.US,D,20230322,000000,4.96,5.24,4.82,4.82,16219,0
+APRE.US,D,20230323,000000,5.1,5.1,4.7,4.7502,8790,0
+APRE.US,D,20230324,000000,4.62,4.66,4.6,4.6,1965,0
+APRE.US,D,20230327,000000,4.5174,4.76,4.5174,4.7,4511,0
+APRE.US,D,20230328,000000,4.5266,4.7319,4.5,4.61,11281,0
+APRE.US,D,20230329,000000,4.65,4.65,4.5008,4.55,7452,0
+APRE.US,D,20230330,000000,4.685,4.685,4.58,4.6011,3449,0
+APRE.US,D,20230331,000000,4.57,4.68,4.44,4.44,4922,0
+APRE.US,D,20230403,000000,4.38,4.38,4.135,4.19,7342,0
+APRE.US,D,20230404,000000,4.15,4.17,3.84,3.98,13856,0
+APRE.US,D,20230405,000000,3.86,3.999,3.8,3.84,12446,0
+APRE.US,D,20230406,000000,4.69,4.69,4.0877,4.42,62409,0
+APRE.US,D,20230410,000000,4.51,4.5299,4.13,4.21,7930,0
+APRE.US,D,20230411,000000,4.15,4.3642,4.1,4.18,25538,0
+APRE.US,D,20230412,000000,4.43,4.43,4.04,4.05,20651,0
+APRE.US,D,20230413,000000,4.06,4.47,4.05,4.2,10177,0
+APRE.US,D,20230414,000000,4.12,4.3,4.0578,4.1,30884,0
+APRE.US,D,20230417,000000,4.1001,4.1001,4.04,4.0501,5745,0
+APRE.US,D,20230418,000000,4.0525,4.26,4.03,4.26,2011,0
+APRE.US,D,20230419,000000,4.13,4.13,4.06,4.06,4908,0
+APRE.US,D,20230420,000000,4.38,4.38,3.78,3.93,4938,0
+APRE.US,D,20230421,000000,3.93,3.93,3.79,3.9199,4773,0
+APRE.US,D,20230424,000000,3.8491,4,3.76,3.9083,21435,0
+APRE.US,D,20230425,000000,3.88,4.05,3.78,3.78,21783,0
+APRE.US,D,20230426,000000,3.78,3.9283,3.78,3.82,14200,0
+APRE.US,D,20230427,000000,4.0771,4.0839,3.8,3.97,3252,0
+APRE.US,D,20230428,000000,4.1888,4.1888,3.9022,3.965,7965,0
+APRE.US,D,20230501,000000,3.946,3.99,3.78,3.845,9050,0
+APRE.US,D,20230502,000000,3.77,3.9699,3.76,3.9,2004,0
+APRE.US,D,20230503,000000,3.86,4.07,3.8,3.85,12671,0
+APRE.US,D,20230504,000000,3.82,4.04,3.82,3.84,7691,0
+APRE.US,D,20230505,000000,3.85,4,3.85,3.8999,7104,0
+APRE.US,D,20230508,000000,3.97,3.97,3.8222,3.94,3173,0
+APRE.US,D,20230509,000000,3.94,3.9618,3.8101,3.89,6657,0
+APRE.US,D,20230510,000000,3.89,4.08,3.83,3.85,4305,0
+APRE.US,D,20230511,000000,3.86,3.905,3.81,3.905,2829,0
+APRE.US,D,20230512,000000,3.91,3.98,3.81,3.95,5759,0
+APRE.US,D,20230515,000000,3.8,3.93,3.65,3.6601,9332,0
+APRE.US,D,20230516,000000,3.98,3.98,3.65,3.8872,11165,0
+APRE.US,D,20230517,000000,3.88,3.88,3.76,3.84,4611,0
+APRE.US,D,20230518,000000,3.88,3.88,3.67,3.7378,7984,0
+APRE.US,D,20230519,000000,3.7731,3.8573,3.73,3.8346,11726,0
+APRE.US,D,20230522,000000,3.83,3.86,3.7,3.75,16636,0
+APRE.US,D,20230523,000000,3.79,3.83,3.6,3.65,31144,0
+APRE.US,D,20230524,000000,3.65,3.66,3.33,3.66,9450,0
+APRE.US,D,20230525,000000,3.46,3.6799,3.41,3.5887,10542,0
+APRE.US,D,20230526,000000,3.52,3.64,3.4,3.4,13830,0
+APRE.US,D,20230530,000000,3.4,3.8,3.33,3.8,16852,0
+APRE.US,D,20230531,000000,3.79,3.9,3.7844,3.85,16223,0
+APRE.US,D,20230601,000000,3.87,3.8701,3.61,3.66,24474,0
+APRE.US,D,20230602,000000,3.66,3.7366,3.43,3.6103,28271,0
+APRE.US,D,20230605,000000,3.66,3.79,3.55,3.55,14511,0
+APRE.US,D,20230606,000000,3.67,3.76,3.29,3.75,25499,0
+APRE.US,D,20230607,000000,3.7,3.72,3.55,3.55,14547,0
+APRE.US,D,20230608,000000,3.61,3.66,3.45,3.48,18734,0
+APRE.US,D,20230609,000000,3.67,3.7281,3.45,3.53,10253,0
+APRE.US,D,20230612,000000,3.51,3.63,3.18,3.25,38329,0
+APRE.US,D,20230613,000000,3.27,3.45,3.25,3.34,19560,0
+APRE.US,D,20230614,000000,3.2317,3.41,3.2317,3.4,14280,0
+APRE.US,D,20230615,000000,3.42,3.47,3.2,3.41,26271,0
+APRE.US,D,20230616,000000,3.46,3.56,3.34,3.56,28656,0
+APRE.US,D,20230620,000000,3.6,3.6199,3.4,3.5,7923,0
+APRE.US,D,20230621,000000,3.49,3.49,3.21,3.34,6121,0
+APRE.US,D,20230622,000000,3.28,3.39,3.16,3.19,7540,0
+APRE.US,D,20230623,000000,3.19,3.19,2.96,3.1471,20930,0
+APRE.US,D,20230626,000000,3.04,3.23,3.02,3.155,8309,0
+APRE.US,D,20230627,000000,3.265,3.5,3,3.12,9249,0
+APRE.US,D,20230628,000000,3.26,3.26,3,3.01,3518,0
+APRE.US,D,20230629,000000,2.96,3.16,2.81,2.98,8564,0
+APRE.US,D,20230630,000000,3.02,3.15,3,3.15,9355,0
+APRE.US,D,20230703,000000,3.1966,3.26,3.1929,3.2378,2198,0
+APRE.US,D,20230705,000000,3.16,3.16,3.0099,3.1237,3732,0
+APRE.US,D,20230706,000000,3.22,3.25,2.91,2.91,4727,0
+APRE.US,D,20230707,000000,3.0001,3.06,2.78,2.8883,10869,0
+APRE.US,D,20230710,000000,2.855,2.9623,2.8304,2.8857,13049,0
+APRE.US,D,20230711,000000,2.83,2.97,2.83,2.97,6197,0
+APRE.US,D,20230712,000000,3.1114,3.2253,3.11,3.18,4418,0
+APRE.US,D,20230713,000000,3.2,3.32,3.16,3.32,5873,0
+APRE.US,D,20230714,000000,3.32,3.32,3.13,3.13,4268,0
+APRE.US,D,20230717,000000,3.227,3.2781,3.12,3.2236,10163,0
+APRE.US,D,20230718,000000,3.39,5.2,3.06,3.5,1796197,0
+APRE.US,D,20230719,000000,3.5,3.7499,3.35,3.42,140678,0
+APRE.US,D,20230720,000000,3.34,3.5,3.17,3.42,102306,0
+APRE.US,D,20230721,000000,3.31,3.4087,3.2,3.25,21996,0
+APRE.US,D,20230724,000000,3.26,3.32,2.9999,3.119,43109,0
+APRE.US,D,20230725,000000,3.04,3.0741,2.83,2.95,45187,0
+APRE.US,D,20230726,000000,2.965,3.135,2.965,3,12891,0
+APRE.US,D,20230727,000000,2.98,3.0459,2.88,2.9308,8780,0
+APRE.US,D,20230728,000000,3,3.08,2.9101,3.08,6196,0
+APRE.US,D,20230731,000000,3.07,3.18,3.03,3.1,10038,0
+APRE.US,D,20230801,000000,3.15,3.18,2.95,3.1,20913,0
+APRE.US,D,20230802,000000,3.04,3.57,3.04,3.57,65970,0
+APRE.US,D,20230803,000000,3.53,3.998,3.44,3.82,41063,0
+APRE.US,D,20230804,000000,3.72,4.1,3.69,4,36957,0
+APRE.US,D,20230807,000000,4.03,4.03,3.83,3.87,24502,0
+APRE.US,D,20230808,000000,3.94,4.31,3.9,4,38172,0
+APRE.US,D,20230809,000000,4.12,4.12,3.7429,3.88,18805,0
+APRE.US,D,20230810,000000,3.93,4.05,3.8,3.9799,8489,0
+APRE.US,D,20230811,000000,4.0993,4.0993,3.9301,3.9945,8557,0
+APRE.US,D,20230814,000000,4.0957,4.0957,3.79,3.85,26747,0
+APRE.US,D,20230815,000000,3.8,3.8,3.54,3.63,17059,0
+APRE.US,D,20230816,000000,3.39,3.67,3.39,3.6,13390,0
+APRE.US,D,20230817,000000,3.65,3.82,3.42,3.6,20896,0
+APRE.US,D,20230818,000000,3.69,3.96,3.49,3.89,29240,0
+APRE.US,D,20230821,000000,3.6535,3.836,3.6535,3.7225,4690,0
+APRE.US,D,20230822,000000,3.6218,3.76,3.6218,3.76,10544,0
+APRE.US,D,20230823,000000,3.71,3.79,3.61,3.65,7545,0
+APRE.US,D,20230824,000000,3.4701,3.65,3.47,3.65,10480,0
+APRE.US,D,20230825,000000,3.5731,3.64,3.45,3.64,7731,0
+APRE.US,D,20230828,000000,3.6654,3.67,3.46,3.6506,13011,0
+APRE.US,D,20230829,000000,3.63,3.7,3.4997,3.64,14371,0
+APRE.US,D,20230830,000000,3.7102,3.79,3.57,3.73,5177,0
+APRE.US,D,20230831,000000,3.69,3.768,3.67,3.7,1757,0
+APRE.US,D,20230901,000000,3.78,3.99,3.7341,3.78,7557,0
+APRE.US,D,20230905,000000,3.79,3.8708,3.7501,3.8708,4832,0
+APRE.US,D,20230906,000000,3.7865,3.98,3.648,3.98,7253,0
+APRE.US,D,20230907,000000,3.83,3.88,3.83,3.88,1003,0
+APRE.US,D,20230908,000000,3.94,3.97,3.7801,3.97,6933,0
+APRE.US,D,20230911,000000,3.97,4.2499,3.97,4.075,19939,0
+APRE.US,D,20230912,000000,4.0808,4.2799,4,4.02,10848,0
+APRE.US,D,20230913,000000,4.1,4.1599,4.0063,4.05,5541,0
+APRE.US,D,20230914,000000,4.08,4.0999,4,4,7075,0
+APRE.US,D,20230915,000000,4,4.13,4,4,18923,0
+APRE.US,D,20230918,000000,4.22,4.24,4.01,4.11,3989,0
+APRE.US,D,20230919,000000,4.0427,4.1,4.01,4.1,2504,0
+APRE.US,D,20230920,000000,4.15,4.5,4.14,4.35,18280,0
+APRE.US,D,20230921,000000,4.18,4.43,4.18,4.3101,3516,0
+APRE.US,D,20230922,000000,4.39,4.4399,4.14,4.15,7195,0
+APRE.US,D,20230925,000000,4.1601,4.3454,4.09,4.09,7120,0
+APRE.US,D,20230926,000000,4.15,4.3,4.1,4.17,2230,0
+APRE.US,D,20230927,000000,4.11,4.18,4.02,4.02,3130,0
+APRE.US,D,20230928,000000,4.025,4.23,4.025,4.0663,3331,0
+APRE.US,D,20230929,000000,4.3935,4.4176,4.1665,4.1665,1444,0
+APRE.US,D,20231002,000000,4.13,4.25,4.01,4.01,3551,0
+APRE.US,D,20231003,000000,4.13,4.35,4.06,4.27,16772,0
+APRE.US,D,20231004,000000,4.0715,5,4.0715,4.815,63935,0
+APRE.US,D,20231005,000000,5.1,5.1799,4.87,4.87,54748,0
+APRE.US,D,20231006,000000,4.6804,5.159,4.6501,4.8161,18090,0
+APRE.US,D,20231009,000000,4.89,5.17,4.6146,5.14,6875,0
+APRE.US,D,20231010,000000,4.955,5.05,4.86,5.0312,12569,0
+APRE.US,D,20231011,000000,4.98,5.4977,4.9101,5.26,36505,0
+APRE.US,D,20231012,000000,5.3798,5.4,5.17,5.26,9602,0
+APRE.US,D,20231013,000000,5.37,5.44,5.0389,5.26,26284,0
+APRE.US,D,20231016,000000,5.49,5.52,5.0914,5.2,16328,0
+APRE.US,D,20231017,000000,5.145,5.4703,5.1075,5.33,8796,0
+APRE.US,D,20231018,000000,5.27,5.48,5,5.1699,6743,0
+APRE.US,D,20231019,000000,5,5,5,5,1109,0
+APRE.US,D,20231020,000000,3.85,4.45,3.85,4.0793,50444,0
+APRE.US,D,20231023,000000,3.93,4.1489,3.85,3.905,9686,0
+APRE.US,D,20231024,000000,3.92,4.3,3.81,3.95,24813,0
+APRE.US,D,20231025,000000,3.95,4.08,3.82,3.93,6491,0
+APRE.US,D,20231026,000000,4.109,4.109,3.855,3.855,1205,0
+APRE.US,D,20231027,000000,3.7797,3.7797,3.51,3.538,17923,0
+APRE.US,D,20231030,000000,3.5001,3.65,3.5001,3.575,4423,0
+APRE.US,D,20231031,000000,3.5,3.6,3.35,3.36,11093,0
+APRE.US,D,20231101,000000,3.39,3.7799,3.36,3.46,9664,0
+APRE.US,D,20231102,000000,3.56,3.56,3.56,3.56,751,0
+APRE.US,D,20231103,000000,3.72,4,3.5327,4,9110,0
+APRE.US,D,20231106,000000,3.91,4,3.89,4,3066,0
+APRE.US,D,20231107,000000,4.2,4.3938,4.07,4.11,1603,0
+APRE.US,D,20231108,000000,4.03,4.41,4,4.07,6059,0
+APRE.US,D,20231109,000000,3.99,4.052,3.99,4.05,1152,0
+APRE.US,D,20231110,000000,3.825,3.95,3.825,3.84,11282,0
+APRE.US,D,20231113,000000,3.99,3.99,3.99,3.99,2885,0
+APRE.US,D,20231114,000000,4,4.28,3.949,4.1,17795,0
+APRE.US,D,20231115,000000,4.1493,4.2,3.96,4,6660,0
+APRE.US,D,20231116,000000,3.94,3.94,3.75,3.75,2575,0
+APRE.US,D,20231117,000000,3.95,3.95,3.77,3.77,762,0
+APRE.US,D,20231120,000000,3.78,3.958,3.7,3.7465,1354,0
+APRE.US,D,20231121,000000,3.7767,3.91,3.75,3.75,6883,0
+APRE.US,D,20231122,000000,3.63,3.7,3.63,3.68,1787,0
+APRE.US,D,20231124,000000,3.65,3.94,3.63,3.88,3570,0
+APRE.US,D,20231127,000000,3.88,3.8881,3.61,3.69,2872,0
+APRE.US,D,20231128,000000,3.825,3.95,3.75,3.75,2187,0
+APRE.US,D,20231129,000000,3.72,3.93,3.61,3.61,11684,0
+APRE.US,D,20231130,000000,3.6,3.95,3.59,3.64,19637,0
+APRE.US,D,20231204,000000,3.64,3.815,3.64,3.7,2711,0
+APRE.US,D,20231205,000000,3.69,3.79,3.64,3.7,2740,0
+APRE.US,D,20231206,000000,3.6,3.9095,3.6,3.64,1943,0
+APRE.US,D,20231207,000000,3.64,3.675,3.6,3.675,1750,0
+APRE.US,D,20231208,000000,3.745,3.8099,3.5817,3.685,5594,0
+APRE.US,D,20231212,000000,3.64,3.99,3.5,3.99,21223,0
+APRE.US,D,20231213,000000,3.92,4.12,3.9095,3.92,5270,0
+APRE.US,D,20231214,000000,3.87,4.22,3.87,4.15,14649,0
+APRE.US,D,20231215,000000,4.08,4.1499,3.76,3.84,2051,0
+APRE.US,D,20231218,000000,4.11,4.15,4.08,4.15,4081,0
+APRE.US,D,20231219,000000,4.14,4.14,3.83,3.9,6555,0
+APRE.US,D,20231220,000000,3.65,3.92,3.5801,3.92,7339,0
+APRE.US,D,20231221,000000,3.83,3.91,3.8,3.8,5701,0
+APRE.US,D,20231222,000000,3.72,3.81,3.5688,3.74,4463,0
+APRE.US,D,20231226,000000,3.67,3.72,3.52,3.65,14830,0
+APRE.US,D,20231227,000000,3.64,3.75,3.64,3.7,5908,0
+APRE.US,D,20231228,000000,3.5099,3.7431,3.5099,3.74,9225,0
+APRE.US,D,20231229,000000,3.633,4.89,3.62,4.7,116788,0
+APRE.US,D,20240102,000000,4.7,5,4.64,5,14192,0
+APRE.US,D,20240103,000000,5.19,5.25,4.9,5.22,11659,0
+APRE.US,D,20240104,000000,5.16,5.457,5.04,5.04,7098,0
+APRE.US,D,20240105,000000,5.4009,5.4009,5.01,5.03,3901,0
+APRE.US,D,20240108,000000,5.06,5.2063,4.9402,5.05,5543,0
+APRE.US,D,20240109,000000,5.15,6.45,5.15,6.22,40795,0
+APRE.US,D,20240110,000000,6.41,6.7998,5.3,5.96,27651,0
+APRE.US,D,20240111,000000,5.55,5.78,5.55,5.73,6281,0
+APRE.US,D,20240112,000000,5.8,5.99,5.26,5.58,8289,0
+APRE.US,D,20240116,000000,5.69,6.05,5.2,6.02,20913,0
+APRE.US,D,20240117,000000,5.85,5.92,5.03,5.23,5628,0
+APRE.US,D,20240118,000000,5.107,5.62,5.107,5.1701,32898,0
+APRE.US,D,20240119,000000,5.5,5.7,5.34,5.39,10776,0
+APRE.US,D,20240122,000000,6,6.02,5.3801,5.82,18950,0
+APRE.US,D,20240123,000000,5.72,6,5.3227,5.6,29549,0
+APRE.US,D,20240124,000000,5.5,5.8,5.29,5.62,14179,0
+APRE.US,D,20240125,000000,5.8,5.95,5.5,5.5,4085,0
+APRE.US,D,20240126,000000,5.3,5.6,4.8201,5.2,18485,0
+APRE.US,D,20240129,000000,5.23,5.3115,5.09,5.09,3425,0
+APRE.US,D,20240130,000000,5.19,5.25,5.0952,5.1493,5825,0
+APRE.US,D,20240131,000000,5.04,5.4599,5.03,5.17,2496,0
+APRE.US,D,20240201,000000,5.285,5.76,4.9401,5.7,68815,0
+APRE.US,D,20240202,000000,6.07,6.07,5.52,5.72,10255,0
+APRE.US,D,20240205,000000,5.43,6.7,5.0084,6.56,67928,0
+APRE.US,D,20240206,000000,6.77,7.42,6.24,7.345,47739,0
+APRE.US,D,20240207,000000,7.71,7.71,6.4205,6.62,15519,0
+APRE.US,D,20240208,000000,6.61,6.8799,6.045,6.8799,9771,0
+APRE.US,D,20240209,000000,6.4,6.7349,6,6,5615,0
+APRE.US,D,20240212,000000,6.3272,6.4677,6.3272,6.4,4248,0
+APRE.US,D,20240213,000000,6.43,6.625,5.91,5.91,20657,0
+APRE.US,D,20240214,000000,6.18,6.18,5.5101,5.97,10254,0
+APRE.US,D,20240215,000000,5.7675,5.86,5.5,5.699,6485,0
+APRE.US,D,20240216,000000,5.67,6.1,5.5,5.828,3320,0
+APRE.US,D,20240220,000000,5.8,6.28,5.56,6.28,22718,0
+APRE.US,D,20240221,000000,6.28,6.28,6.28,6.28,693,0
+APRE.US,D,20240222,000000,6.25,6.4,6.2,6.3736,3400,0
+APRE.US,D,20240223,000000,6.47,7.4999,6.47,7.24,19060,0
+APRE.US,D,20240226,000000,7.26,7.5,7.0722,7.15,14206,0
+APRE.US,D,20240227,000000,7.15,7.48,6.8305,7.27,19584,0
+APRE.US,D,20240228,000000,7.1547,7.28,7.1547,7.2,2289,0
+APRE.US,D,20240229,000000,7.35,8.4899,7.35,8.46,14961,0
+APRE.US,D,20240301,000000,8.47,8.8465,7.72,8,28900,0
+APRE.US,D,20240304,000000,8.25,8.4,7.6501,8.4,7414,0
+APRE.US,D,20240305,000000,8.4,8.4,7.3,8.17,13162,0
+APRE.US,D,20240306,000000,8.09,8.29,8.09,8.29,1782,0
+APRE.US,D,20240307,000000,8.15,8.4,7.4,7.45,28564,0
+APRE.US,D,20240308,000000,7.625,7.625,7.09,7.13,4106,0
+APRE.US,D,20240311,000000,8.08,8.1,6.27,6.77,1152549,0
+APRE.US,D,20240312,000000,6.57,6.7599,6.1201,6.16,51873,0
+APRE.US,D,20240313,000000,6.18,6.26,5.55,5.55,26414,0
+APRE.US,D,20240314,000000,5.6,5.87,5.05,5.31,28241,0
+APRE.US,D,20240315,000000,5.59,6.2,5.5746,6.19,33864,0
+APRE.US,D,20240318,000000,6.22,6.79,5.79,6.55,28335,0
+APRE.US,D,20240319,000000,6.61,6.8799,6.55,6.74,15802,0
+APRE.US,D,20240320,000000,6.69,6.7445,6.48,6.5,4024,0
+APRE.US,D,20240321,000000,6.625,6.625,5.88,6.35,51594,0
+APRE.US,D,20240322,000000,6.13,6.198,6,6.12,5207,0
+APRE.US,D,20240325,000000,6.105,6.2,5.945,6.0836,10833,0
+APRE.US,D,20240326,000000,6.04,6.12,5.92,5.92,10140,0
+APRE.US,D,20240327,000000,6.31,6.31,5.95,6.07,16742,0
+APRE.US,D,20240328,000000,5.92,6.8,5.91,6.69,28785,0
+APRE.US,D,20240401,000000,6.64,6.64,6.13,6.35,4887,0
+APRE.US,D,20240402,000000,6.29,6.6,6.21,6.6,10056,0
+APRE.US,D,20240403,000000,6.67,6.7,6.3,6.67,10711,0
+APRE.US,D,20240404,000000,6.1001,6.48,6,6.17,16916,0
+APRE.US,D,20240405,000000,6.27,6.475,6,6.3,9848,0
+APRE.US,D,20240408,000000,6.17,6.4,5.82,6.2,11639,0
+APRE.US,D,20240409,000000,5.9,6.31,5.9,6.0394,7224,0
+APRE.US,D,20240410,000000,5.91,6.2,5.32,6.2,6691,0
+APRE.US,D,20240411,000000,5.867,6.16,5.85,5.9,4559,0
+APRE.US,D,20240412,000000,6.23,6.23,5.6901,5.71,4652,0
+APRE.US,D,20240415,000000,6,6.0071,5.7,5.9,8449,0
+APRE.US,D,20240416,000000,5.73,5.98,5.68,5.85,5097,0
+APRE.US,D,20240417,000000,5.71,5.8484,5.71,5.73,2294,0
+APRE.US,D,20240418,000000,5.6101,5.6101,5.61,5.61,998,0
+APRE.US,D,20240419,000000,5.59,5.785,5.3112,5.35,7290,0
+APRE.US,D,20240422,000000,5.7516,5.7516,5.1201,5.1201,11827,0
+APRE.US,D,20240423,000000,5.14,5.6163,5.14,5.37,2657,0
+APRE.US,D,20240424,000000,5.37,5.37,5.0648,5.17,6305,0
+APRE.US,D,20240425,000000,5.02,5.47,5.02,5.35,9079,0
+APRE.US,D,20240426,000000,5.2013,5.2013,5,5.2,4833,0
+APRE.US,D,20240429,000000,5.01,5.2557,5,5.0843,2551,0
+APRE.US,D,20240430,000000,5.16,5.17,4.9001,5.1,14870,0
+APRE.US,D,20240501,000000,5.102,5.25,5.1,5.25,2971,0
+APRE.US,D,20240502,000000,5.4068,5.45,5.33,5.45,2608,0
+APRE.US,D,20240503,000000,5.4,5.45,5.35,5.35,2249,0
+APRE.US,D,20240506,000000,5.25,5.35,5.25,5.26,4060,0
+APRE.US,D,20240507,000000,5.35,5.35,5.17,5.17,5138,0
+APRE.US,D,20240508,000000,5.29,5.3,5.0485,5.135,3818,0
+APRE.US,D,20240509,000000,5.08,5.5951,5.05,5.5,34221,0
+APRE.US,D,20240510,000000,5.48,5.665,5.1575,5.59,11132,0
+APRE.US,D,20240513,000000,5.43,5.59,5.2499,5.59,10381,0
+APRE.US,D,20240514,000000,5.54,5.9,5.54,5.89,8820,0
+APRE.US,D,20240515,000000,5.87,5.875,5.56,5.8,11445,0
+APRE.US,D,20240516,000000,5.8,5.9,5.331,5.59,14751,0
+APRE.US,D,20240517,000000,5.57,5.8,5.27,5.27,8153,0
+APRE.US,D,20240520,000000,5.42,5.42,5.26,5.281,2543,0
+APRE.US,D,20240521,000000,5.2523,5.2523,5.0001,5.0966,12867,0
+APRE.US,D,20240522,000000,5.01,5.2,4.94,5.03,16256,0
+APRE.US,D,20240523,000000,5.0228,5.0228,5.0228,5.0228,986,0
+APRE.US,D,20240524,000000,5.1999,5.3,5.19,5.299,4692,0
+APRE.US,D,20240528,000000,5,5.22,4.915,5.19,19634,0
+APRE.US,D,20240529,000000,4.97,4.97,4.55,4.66,20139,0
+APRE.US,D,20240530,000000,4.6601,4.8512,4.54,4.607,11366,0
+APRE.US,D,20240531,000000,4.7,4.77,4.5001,4.77,5197,0
+APRE.US,D,20240603,000000,4.65,4.82,4.544,4.75,6530,0
+APRE.US,D,20240604,000000,4.74,5,4.695,4.78,9946,0
+APRE.US,D,20240605,000000,4.52,4.97,4.52,4.59,5184,0
+APRE.US,D,20240606,000000,4.62,4.7028,4.56,4.7028,6862,0
+APRE.US,D,20240607,000000,4.7099,4.7099,4.5001,4.5001,3519,0
+APRE.US,D,20240610,000000,4.5,4.55,4.3,4.41,12491,0
+APRE.US,D,20240611,000000,4.33,4.48,4.3,4.46,10059,0
+APRE.US,D,20240612,000000,4.44,4.46,4.25,4.32,3898,0
+APRE.US,D,20240613,000000,4.25,4.2501,4.23,4.23,7363,0
+APRE.US,D,20240614,000000,4.26,4.44,4.1,4.4056,5206,0
+APRE.US,D,20240617,000000,4.3,4.475,4.1,4.2,36028,0
+APRE.US,D,20240618,000000,4.09,4.31,4.07,4.07,13772,0
+APRE.US,D,20240620,000000,4.07,4.17,3.85,4.07,29105,0
+APRE.US,D,20240621,000000,4.02,4.32,4.01,4.01,39732,0
+APRE.US,D,20240624,000000,4.01,4.34,4.01,4.14,11615,0
+APRE.US,D,20240625,000000,4.1,4.34,4.09,4.15,9526,0
+APRE.US,D,20240626,000000,4.23,4.245,4.02,4.02,8354,0
+APRE.US,D,20240627,000000,4.14,4.15,4,4.09,5369,0
+APRE.US,D,20240628,000000,4.155,4.22,4.02,4.07,1364,0
+APRE.US,D,20240701,000000,4,4.03,3.955,4.03,3639,0
+APRE.US,D,20240702,000000,4,4.02,3.8,3.8,6218,0
+APRE.US,D,20240703,000000,3.72,3.81,3.7,3.76,7400,0
+APRE.US,D,20240705,000000,3.93,3.93,3.82,3.88,1956,0
+APRE.US,D,20240708,000000,3.88,4,3.75,3.82,9253,0
+APRE.US,D,20240709,000000,3.75,4.2661,3.75,3.76,22171,0
+APRE.US,D,20240710,000000,3.76,3.95,3.76,3.95,2377,0
+APRE.US,D,20240711,000000,3.965,4.01,3.9,4.01,3073,0
+APRE.US,D,20240712,000000,4.08,4.14,4,4.11,5612,0
+APRE.US,D,20240715,000000,4.09,4.16,3.92,3.92,4141,0
+APRE.US,D,20240716,000000,3.94,4.08,3.94,3.99,7236,0
+APRE.US,D,20240717,000000,3.98,4.07,3.96,3.99,3267,0
+APRE.US,D,20240718,000000,3.99,4.06,3.97,4,2898,0
+APRE.US,D,20240719,000000,4,4,3.99,4,1617,0
+APRE.US,D,20240722,000000,3.95,4.02,3.76,3.98,7940,0
+APRE.US,D,20240723,000000,4.1,4.1,3.948,4.05,1953,0
+APRE.US,D,20240724,000000,3.915,4.05,3.86,3.87,6423,0
+APRE.US,D,20240725,000000,4,4.04,3.86,3.86,2772,0
+APRE.US,D,20240726,000000,3.84,3.96,3.8,3.96,3756,0
+APRE.US,D,20240729,000000,3.92,4,3.92,4,1469,0
+APRE.US,D,20240730,000000,3.92,3.93,3.805,3.805,6784,0
+APRE.US,D,20240731,000000,3.93,3.94,3.5,3.62,17831,0
+APRE.US,D,20240801,000000,3.62,3.8416,3.5101,3.7,1566,0
+APRE.US,D,20240802,000000,3.57,3.76,3.57,3.76,3439,0
+APRE.US,D,20240805,000000,3.5,3.5699,3.3244,3.53,68069,0
+APRE.US,D,20240806,000000,3.54,3.6,3.27,3.33,18369,0
+APRE.US,D,20240807,000000,3.49,3.69,3.35,3.35,11579,0
+APRE.US,D,20240808,000000,3.35,3.48,3.3,3.4,13761,0
+APRE.US,D,20240809,000000,3.3,3.476,3.3,3.3601,4994,0
+APRE.US,D,20240812,000000,3.25,3.39,3.2,3.22,21786,0
+APRE.US,D,20240813,000000,3.21,3.49,3.21,3.3,12938,0
+APRE.US,D,20240814,000000,3.25,3.4,3.2001,3.25,11422,0
+APRE.US,D,20240815,000000,3.21,3.42,3.21,3.41,10230,0
+APRE.US,D,20240816,000000,3.35,3.8,3.21,3.8,6368,0
+APRE.US,D,20240819,000000,3.7982,3.8,3.6217,3.785,5340,0
+APRE.US,D,20240820,000000,3.4949,3.72,3.4949,3.72,655,0
+APRE.US,D,20240821,000000,3.72,3.8599,3.72,3.8599,5856,0
+APRE.US,D,20240822,000000,3.7855,3.86,3.75,3.75,5385,0
+APRE.US,D,20240823,000000,3.55,3.8332,3.51,3.51,8159,0
+APRE.US,D,20240826,000000,3.5,3.69,3.49,3.55,9591,0
+APRE.US,D,20240827,000000,3.5,3.6,3.395,3.5167,2182,0
+APRE.US,D,20240828,000000,3.4786,3.55,3.4786,3.5,2631,0
+APRE.US,D,20240829,000000,3.3201,3.536,3.3201,3.3286,2660,0
+APRE.US,D,20240830,000000,3.415,3.4499,3.32,3.4288,1620,0
+APRE.US,D,20240903,000000,3.31,3.3599,3.31,3.33,1912,0
+APRE.US,D,20240904,000000,3.18,3.5,3.16,3.5,2684,0
+APRE.US,D,20240905,000000,3.3693,3.3693,3.356,3.356,870,0
+APRE.US,D,20240906,000000,3.262,3.4001,2.99,3.35,10158,0
+APRE.US,D,20240909,000000,3.25,3.4431,3.25,3.3,5992,0
+APRE.US,D,20240910,000000,3.25,3.3399,3.1,3.28,5261,0
+APRE.US,D,20240911,000000,3.13,3.4,3.13,3.22,11650,0
+APRE.US,D,20240912,000000,3.18,3.4975,3.1799,3.42,11259,0
+APRE.US,D,20240913,000000,3.315,3.315,3.03,3.1501,16974,0
+APRE.US,D,20240916,000000,3.12,3.2599,3.07,3.085,5780,0
+APRE.US,D,20240917,000000,3.11,3.197,2.9,3.01,19863,0
+APRE.US,D,20240918,000000,3.07,3.07,2.86,2.86,11264,0
+APRE.US,D,20240919,000000,2.9466,2.95,2.92,2.92,6179,0
+APRE.US,D,20240920,000000,2.985,3.13,2.93,3.13,22267,0
+APRE.US,D,20240923,000000,3.15,3.1899,3.05,3.06,3845,0
+APRE.US,D,20240924,000000,3.15,3.15,2.965,2.98,11231,0
+APRE.US,D,20240925,000000,2.9936,3.0016,2.25,2.87,40039,0
+APRE.US,D,20240926,000000,2.81,2.95,2.8,2.92,2549,0
+APRE.US,D,20240927,000000,2.95,2.95,2.73,2.75,9365,0
+APRE.US,D,20240930,000000,2.81,2.85,2.5999,2.75,15783,0
+APRE.US,D,20241001,000000,2.71,2.7999,2.5401,2.6,32566,0
+APRE.US,D,20241002,000000,2.62,2.71,2.6,2.705,14603,0
+APRE.US,D,20241003,000000,2.69,2.69,2.55,2.62,12115,0
+APRE.US,D,20241004,000000,2.68,2.69,2.6,2.6,13953,0
+APRE.US,D,20241007,000000,2.65,2.6501,2.31,2.62,255936,0
+APRE.US,D,20241008,000000,2.62,2.62,2.5601,2.601,1682,0
+APRE.US,D,20241009,000000,2.51,2.59,2.1501,2.56,15261,0
+APRE.US,D,20241010,000000,2.65,2.66,2.4901,2.54,5856,0
+APRE.US,D,20241011,000000,2.66,2.77,2.1501,2.6,39497,0
+APRE.US,D,20241014,000000,2.62,2.62,2.51,2.56,11470,0
+APRE.US,D,20241015,000000,2.6,3.2,2.579373,3.05,55030,0
+APRE.US,D,20241016,000000,4.32,4.39,3.21,3.5,145700,0
+APRE.US,D,20241017,000000,3.76,4.45,3.6,4.45,147832,0
+APRE.US,D,20241018,000000,5.01,5.01,4.15,4.4,86907,0
+APRE.US,D,20241021,000000,4.4,4.54,4.27,4.3,22898,0
+APRE.US,D,20241022,000000,4.35,4.35,4,4.18,17169,0
+APRE.US,D,20241023,000000,4.18,4.18,3.8598,3.9,19557,0
+APRE.US,D,20241024,000000,3.9,4.2,3.8675,3.9,19485,0
+APRE.US,D,20241025,000000,4.05,4.15,4.05,4.08,7222,0
+APRE.US,D,20241028,000000,3.99,4.28,3.99,4.28,25604,0
+APRE.US,D,20241029,000000,4.17,4.3,4.03,4.25,9038,0
+APRE.US,D,20241030,000000,4.34,4.42,3.92,4.01,13589,0
+APRE.US,D,20241031,000000,3.86,4.17,3.82,3.91,14202,0
+APRE.US,D,20241101,000000,3.91,4.15,3.86,3.92,20984,0
+APRE.US,D,20241104,000000,4.03,4.03,3.835,3.971731,1867,0
+APRE.US,D,20241105,000000,4.0797,4.0797,3.85,3.86,9169,0
+APRE.US,D,20241106,000000,3.9,4.0846,3.87,4.0846,13024,0
+APRE.US,D,20241107,000000,3.91,4.15,3.91,3.98,3454,0
+APRE.US,D,20241108,000000,3.87,4,3.2,3.55,57210,0
+APRE.US,D,20241111,000000,3.77,3.77,3.15,3.52,6967,0
+APRE.US,D,20241112,000000,3.52,3.54,3.22,3.43,14709,0
+APRE.US,D,20241113,000000,3.33,3.345,3.28,3.2994,2607,0
+APRE.US,D,20241114,000000,3.25,3.42,3.1779,3.35,11039,0
+APRE.US,D,20241115,000000,3.28,3.54,3.05,3.25,15517,0
+APRE.US,D,20241118,000000,3.08,3.34,2.98,2.98,18693,0
+APRE.US,D,20241119,000000,3.04,3.35,3.01,3.02,4293,0
+APRE.US,D,20241120,000000,3,3.12,2.865,3.01,12028,0
+APRE.US,D,20241121,000000,2.922,3,2.9,2.9228,4339,0
+APRE.US,D,20241122,000000,2.94,3.082,2.86,2.88,8924,0
+APRE.US,D,20241125,000000,2.842,3.15,2.8,2.91,11010,0
+APRE.US,D,20241126,000000,2.88,3.0774,2.88,2.97,4991,0
+APRE.US,D,20241127,000000,2.76,3.2999,2.712,2.98,15193,0
+APRE.US,D,20241129,000000,3.07,3.07,2.87,2.9,5706,0
+APRE.US,D,20241202,000000,3,3.2,3,3.12,20172,0
+APRE.US,D,20241203,000000,3.18,3.2,3.1001,3.12,12984,0
+APRE.US,D,20241204,000000,3.1,3.3,3.1,3.11,15567,0
+APRE.US,D,20241205,000000,3.02,3.67,3.02,3.16,70288,0
+APRE.US,D,20241206,000000,3.2,3.8,3.2,3.5,53417,0
+APRE.US,D,20241209,000000,3.58,3.78,3.5,3.57,39065,0
+APRE.US,D,20241210,000000,3.74,3.77,3.4865,3.4865,19473,0
+APRE.US,D,20241211,000000,3.69,3.7089,3.48,3.6,36276,0
+APRE.US,D,20241212,000000,3.52,3.7219,3.41,3.5195,15306,0
+APRE.US,D,20241213,000000,3.41,3.49,3.15,3.195,25108,0
+APRE.US,D,20241216,000000,3.35,3.355,3.15,3.26,25544,0
+APRE.US,D,20241217,000000,3.2,3.39,3.08,3.34,32413,0
+APRE.US,D,20241218,000000,3.33,3.334661,3.0723,3.08,17548,0
+APRE.US,D,20241219,000000,3.19,3.24,3.04,3.23,15194,0
+APRE.US,D,20241220,000000,3.24,3.24,3.02,3.05,8716,0
+APRE.US,D,20241223,000000,3.11,3.13,2.74,2.9,28467,0
+APRE.US,D,20241224,000000,3.09,3.1656,3.06,3.14,11187,0
+APRE.US,D,20241226,000000,3.06,3.4218,3.06,3.37,46206,0
+APRE.US,D,20241227,000000,3.32,3.7,3.32,3.37,24658,0
+APRE.US,D,20241230,000000,3.47,3.48,3.2,3.48,23446,0
+APRE.US,D,20241231,000000,3.43,3.48,3.21,3.29,16754,0
+APRE.US,D,20250102,000000,3.21,3.77,3.21,3.57,72894,0
+APRE.US,D,20250103,000000,3.74,5,3.69,3.88,234392,0
+APRE.US,D,20250106,000000,4.02,4.34,3.9,4.3,49051,0
+APRE.US,D,20250107,000000,4.3,4.5179,4.01,4.15,17852,0
+APRE.US,D,20250108,000000,4.12,4.12,3.885,3.94,10017,0
+APRE.US,D,20250110,000000,3.63,3.78,3.61,3.655,8213,0
+APRE.US,D,20250113,000000,3.55,3.55,3.34,3.42,8536,0
+APRE.US,D,20250114,000000,3.43,3.8072,3.43,3.62,20695,0
+APRE.US,D,20250115,000000,3.53,3.83,3.53,3.67,6015,0
+APRE.US,D,20250116,000000,3.6,3.82,3.6,3.745,11465,0
+APRE.US,D,20250117,000000,3.76,4.4099,3.74,3.8487,27825,0
+APRE.US,D,20250121,000000,4.16,4.35,3.93,4.05,53570,0
+APRE.US,D,20250122,000000,4.17,4.3371,4,4.01,32453,0
+APRE.US,D,20250123,000000,4,4.341512,4,4.07,25068,0
+APRE.US,D,20250124,000000,4.299,4.5,3.99,4.1995,50887,0
+APRE.US,D,20250127,000000,4.04,4.1697,3.75,3.75,26859,0
+APRE.US,D,20250128,000000,3.78,3.98,3.75,3.89,8354,0
+APRE.US,D,20250129,000000,3.87,3.87,3.71,3.71,17368,0
+APRE.US,D,20250130,000000,3.8119,3.985,3.58,3.8,34649,0
+APRE.US,D,20250131,000000,3.8234,4.0298,3.8234,3.91,13587,0
+APRE.US,D,20250203,000000,3.91,4.0099,3.826,3.826,15418,0
+APRE.US,D,20250204,000000,3.915,4.02,3.812,3.9,37194,0
+APRE.US,D,20250205,000000,4.21,4.65,4.057,4.057,160868,0
+APRE.US,D,20250206,000000,4.31,4.31,3.71,3.975,35577,0
+APRE.US,D,20250207,000000,3.87,4.1002,3.75,3.83,22989,0
+APRE.US,D,20250210,000000,3.88,3.88,3.4501,3.59,40871,0
+APRE.US,D,20250211,000000,3.49,3.5,3.31,3.31,29363,0
+APRE.US,D,20250212,000000,3.4,3.47,3.3,3.43,8495,0
+APRE.US,D,20250213,000000,3.47,3.5596,3.4128,3.53,7383,0
+APRE.US,D,20250214,000000,3.44,3.64,3.3698,3.5856,7796,0
+APRE.US,D,20250218,000000,3.59,3.715,3.49,3.49,12730,0
+APRE.US,D,20250219,000000,3.565,3.565,2.83,3.02,92138,0
+APRE.US,D,20250220,000000,2.98,2.98,2.5909,2.84,75094,0
+APRE.US,D,20250221,000000,2.92,2.9595,2.61,2.62,20263,0
+APRE.US,D,20250224,000000,2.78,2.91,2.5,2.5,30164,0
+APRE.US,D,20250225,000000,2.6,2.7593,2.5107,2.52,10552,0
+APRE.US,D,20250226,000000,2.56,2.634,2.5074,2.55,15661,0
+APRE.US,D,20250227,000000,2.57,2.6826,2.5,2.5,5608,0
+APRE.US,D,20250228,000000,2.53,2.54,2.41,2.5336,7579,0
+APRE.US,D,20250303,000000,2.52,2.6437,2.31,2.31,11729,0
+APRE.US,D,20250304,000000,2.25,2.71,2.2101,2.55,72371,0
+APRE.US,D,20250305,000000,2.54,2.79,2.51,2.64,11474,0
+APRE.US,D,20250306,000000,2.575,2.59,2.41,2.48,5452,0
+APRE.US,D,20250307,000000,2.41,2.54,2.33,2.33,9994,0
+APRE.US,D,20250310,000000,2.23,2.476,2.23,2.23,3882,0
+APRE.US,D,20250311,000000,2.76,2.76,2.3,2.45,86426,0
+APRE.US,D,20250312,000000,2.51,2.63,2.3307,2.42,10749,0
+APRE.US,D,20250313,000000,2.34,2.6899,2.34,2.375,9770,0
+APRE.US,D,20250314,000000,2.3,2.47,2.3,2.4,11201,0
+APRE.US,D,20250317,000000,2.4,2.5599,2.34,2.34,10321,0
+APRE.US,D,20250318,000000,2.3183,2.4391,2.3,2.37,3553,0
+APRE.US,D,20250319,000000,2.4,2.4327,2.325,2.36,5832,0
+APRE.US,D,20250320,000000,2.44,2.65,2.401,2.42,17294,0
+APRE.US,D,20250321,000000,2.42,2.4422,2.34,2.39,13020,0
+APRE.US,D,20250324,000000,2.415,2.42,2.26,2.26,11929,0
+APRE.US,D,20250325,000000,2.26,2.31,2.17,2.19,15810,0
+APRE.US,D,20250326,000000,2.25,2.3,2.22,2.24,12557,0
+APRE.US,D,20250327,000000,2.32,2.3379,2.1501,2.2,5831,0
+APRE.US,D,20250328,000000,2.265,2.265,2.09,2.09,15820,0
+APRE.US,D,20250331,000000,2.3,2.3,2.02,2.04,120426,0
+APRE.US,D,20250401,000000,1.99,2.0981,1.9,1.92,39521,0
+APRE.US,D,20250402,000000,1.95,1.9848,1.85,1.87,33540,0
+APRE.US,D,20250403,000000,1.87,1.885,1.7405,1.8,23140,0
+APRE.US,D,20250404,000000,1.8,1.85,1.67,1.7,90019,0
+APRE.US,D,20250407,000000,1.59,1.7,1.5601,1.59,30656,0
+APRE.US,D,20250408,000000,1.56,1.8,1.56,1.6386,70645,0
+APRE.US,D,20250409,000000,1.66,1.66,1.55,1.585,51276,0
+APRE.US,D,20250410,000000,1.59,1.63,1.52,1.55,16359,0
+APRE.US,D,20250411,000000,1.55,1.6709,1.549,1.55,7150,0
+APRE.US,D,20250414,000000,1.58,1.6,1.5499,1.58,8115,0
+APRE.US,D,20250415,000000,1.55,1.6582,1.55,1.58,12194,0
+APRE.US,D,20250416,000000,1.6,1.6,1.5371,1.5371,8593,0
+APRE.US,D,20250417,000000,1.52,1.52,1.48,1.5004,11502,0
+APRE.US,D,20250421,000000,1.5,1.5,1.412,1.47,14758,0
+APRE.US,D,20250422,000000,1.4681,1.59,1.4681,1.545,9537,0
+APRE.US,D,20250423,000000,1.56,1.56,1.4993,1.5,7616,0
+APRE.US,D,20250424,000000,1.55,1.65,1.51,1.6224,22936,0
+APRE.US,D,20250425,000000,1.62,1.69,1.58,1.59,11244,0
+APRE.US,D,20250428,000000,1.63,1.81,1.55,1.75,83781,0
+APRE.US,D,20250429,000000,1.79,1.79,1.6106,1.7,13733,0
+APRE.US,D,20250430,000000,1.6804,1.7895,1.622,1.74,14177,0
+APRE.US,D,20250501,000000,1.74,1.91,1.74,1.81,29331,0
+APRE.US,D,20250502,000000,1.855,1.9938,1.79,1.8499,34905,0
+APRE.US,D,20250505,000000,1.84,1.84,1.75,1.75,7866,0
+APRE.US,D,20250506,000000,1.75,1.7852,1.6712,1.73,20773,0
+APRE.US,D,20250507,000000,1.73,1.78,1.68,1.68,4687,0
+APRE.US,D,20250508,000000,1.64,1.7099,1.61,1.6538,4623,0
+APRE.US,D,20250509,000000,1.6697,1.69,1.5801,1.62,13837,0
+APRE.US,D,20250512,000000,1.65,1.695,1.53,1.55,28750,0
+APRE.US,D,20250513,000000,1.69,1.69,1.5,1.5,34010,0
+APRE.US,D,20250514,000000,1.5,1.65,1.45,1.53,38483,0
+APRE.US,D,20250515,000000,1.58,1.9,1.58,1.8,67201,0
+APRE.US,D,20250516,000000,1.93,2.01,1.86,1.86,114829,0
+APRE.US,D,20250519,000000,1.9,1.97,1.62,1.84,27416,0
+APRE.US,D,20250520,000000,1.79,1.81,1.62,1.75,22232,0
+APRE.US,D,20250521,000000,1.76,1.76,1.6,1.6,16521,0
+APRE.US,D,20250522,000000,1.61,1.7194,1.61,1.66,17707,0
+APRE.US,D,20250523,000000,1.65,1.6815,1.6105,1.67,8032,0
+APRE.US,D,20250527,000000,1.67,1.73,1.6172,1.72,20473,0
+APRE.US,D,20250528,000000,1.69,1.81,1.69,1.73,17862,0
+APRE.US,D,20250529,000000,1.8,1.9732,1.7,1.805,94114,0
+APRE.US,D,20250530,000000,1.74,1.83,1.74,1.74,19391,0
+APRE.US,D,20250602,000000,1.74,1.85,1.74,1.8,62279,0
+APRE.US,D,20250603,000000,1.84,1.95,1.75,1.814,39038,0
+APRE.US,D,20250604,000000,1.9283,1.9461,1.83,1.94,19941,0
+APRE.US,D,20250605,000000,1.985,2,1.81,1.81,31918,0
+APRE.US,D,20250606,000000,1.8,1.8699,1.75,1.75,24171,0
+APRE.US,D,20250609,000000,1.8,1.8699,1.7717,1.84,16854,0
+APRE.US,D,20250610,000000,1.77,1.9759,1.77,1.86,27709,0
+APRE.US,D,20250611,000000,1.91,1.9863,1.822,1.83,21128,0
+APRE.US,D,20250612,000000,1.94,1.94,1.7612,1.92,16434,0
+APRE.US,D,20250613,000000,1.84,1.963,1.84,1.8401,8724,0
+APRE.US,D,20250616,000000,1.84,1.865,1.77,1.77,11605,0
+APRE.US,D,20250617,000000,1.845,1.9049,1.78,1.78,9168,0
+APRE.US,D,20250618,000000,1.8539,1.88,1.75,1.7677,9016,0
+APRE.US,D,20250620,000000,1.75,1.775,1.62,1.635,30352,0
+APRE.US,D,20250623,000000,1.65,1.67,1.51,1.6,24048,0
+APRE.US,D,20250624,000000,1.6,1.69,1.575,1.635,17489,0
+APRE.US,D,20250625,000000,1.87,1.91,1.48,1.8,508336,0
+APRE.US,D,20250626,000000,1.84,1.84,1.63,1.7525,82485,0
+APRE.US,D,20250627,000000,1.76,1.7995,1.66,1.675,53582,0
+APRE.US,D,20250630,000000,1.7,1.81,1.68,1.69,42645,0
+APRE.US,D,20250701,000000,1.7113,1.72,1.6412,1.65,39099,0
+APRE.US,D,20250702,000000,1.65,1.81,1.65,1.7,33450,0
+APRE.US,D,20250703,000000,1.73,1.7908,1.725,1.74,9119,0
+APRE.US,D,20250707,000000,1.75,1.77,1.7,1.73,24530,0
+APRE.US,D,20250708,000000,1.77,1.8734,1.715,1.8,39747,0
+APRE.US,D,20250709,000000,1.85,1.9298,1.8,1.88,72493,0
+APRE.US,D,20250710,000000,1.88,1.9688,1.76,1.77,51533,0
+APRE.US,D,20250711,000000,1.76,1.86,1.6,1.73,63117,0
+APRE.US,D,20250714,000000,1.74,1.74,1.61,1.7,44024,0
+APRE.US,D,20250715,000000,1.66,1.69,1.62,1.63,38234,0
+APRE.US,D,20250716,000000,1.65,1.71,1.63,1.66,58608,0
+APRE.US,D,20250717,000000,1.75,1.78,1.63,1.67,33706,0
+APRE.US,D,20250718,000000,1.71,1.75,1.63,1.66,93479,0
+APRE.US,D,20250721,000000,1.67,1.8,1.6601,1.73,53771,0
+APRE.US,D,20250722,000000,1.79,2.11,1.73,2.08,130952,0
+APRE.US,D,20250723,000000,2.16,2.22,1.92,1.93,63012,0
+APRE.US,D,20250724,000000,1.93,1.96,1.89,1.93,39431,0
+APRE.US,D,20250725,000000,1.96,1.9987,1.86,1.89,16845,0
+APRE.US,D,20250728,000000,1.89,1.9335,1.83,1.8818,17599,0
+APRE.US,D,20250729,000000,1.86,1.91,1.74,1.76,17694,0
+APRE.US,D,20250730,000000,1.77,1.89,1.7,1.84,101656,0
+APRE.US,D,20250731,000000,1.805,1.88,1.7,1.7,17478,0
+APRE.US,D,20250801,000000,1.75,1.85,1.65,1.66,42900,0
+APRE.US,D,20250804,000000,1.69,1.71,1.64,1.7,74669,0
+APRE.US,D,20250805,000000,1.6601,1.83,1.65,1.79,285229,0
+APRE.US,D,20250806,000000,1.82,1.82,1.62,1.64,69862,0
+APRE.US,D,20250807,000000,1.61,1.7849,1.55,1.65,102880,0
+APRE.US,D,20250808,000000,1.62,1.72,1.62,1.7,39415,0
+APRE.US,D,20250811,000000,1.75,1.765,1.69,1.69,11250,0
+APRE.US,D,20250812,000000,1.69,1.73,1.675,1.7,20121,0
+APRE.US,D,20250813,000000,1.66,1.73,1.66,1.71,40906,0
+APRE.US,D,20250814,000000,1.69,1.7932,1.69,1.69,36550,0
+APRE.US,D,20250815,000000,1.69,1.7522,1.68,1.69,17484,0
+APRE.US,D,20250818,000000,1.68,1.75,1.65,1.65,39925,0
+APRE.US,D,20250819,000000,1.69,1.69,1.59,1.59,48331,0
+APRE.US,D,20250820,000000,1.59,1.6554,1.57,1.57,14059,0
+APRE.US,D,20250821,000000,1.6,1.6,1.56,1.6,12938,0
+APRE.US,D,20250822,000000,1.65,1.7,1.56,1.645,41794,0
+APRE.US,D,20250825,000000,1.65,1.6897,1.59,1.6,47629,0
+APRE.US,D,20250826,000000,1.59,1.62,1.5702,1.58,43476,0
+APRE.US,D,20250827,000000,1.56,1.61,1.53,1.6,62151,0
+APRE.US,D,20250828,000000,1.62,1.6232,1.54,1.585,56308,0
+APRE.US,D,20250829,000000,1.62,1.65,1.55,1.565,19931,0
+APRE.US,D,20250902,000000,1.57,1.57,1.51,1.57,17379,0
+APRE.US,D,20250903,000000,1.54,1.565,1.52,1.53,26656,0
+APRE.US,D,20250904,000000,1.555,1.555,1.49,1.5,43737,0
+APRE.US,D,20250905,000000,1.61,1.61,1.53,1.55,19817,0
+APRE.US,D,20250908,000000,1.55,1.665,1.53,1.61,37332,0
+APRE.US,D,20250909,000000,1.57,1.62,1.53,1.55,53597,0
+APRE.US,D,20250910,000000,1.57,1.587,1.5355,1.545,7546,0
+APRE.US,D,20250911,000000,1.5896,1.66,1.5501,1.57,35799,0
+APRE.US,D,20250912,000000,1.58,1.605,1.544,1.544,42124,0
+APRE.US,D,20250915,000000,1.53,1.58,1.49,1.51,51135,0
+APRE.US,D,20250916,000000,1.49,1.505,1.44,1.455,35855,0
+APRE.US,D,20250917,000000,1.47,1.52,1.47,1.5,27645,0
+APRE.US,D,20250918,000000,1.5158,1.53,1.4702,1.5,23230,0
+APRE.US,D,20250919,000000,1.53,1.53,1.42,1.44,45584,0
+APRE.US,D,20250922,000000,1.45,1.48,1.4201,1.47,38683,0
+APRE.US,D,20250923,000000,1.47,1.47,1.4,1.44,53975,0
+APRE.US,D,20250924,000000,1.44,1.44,1.37,1.42,33908,0
+APRE.US,D,20250925,000000,1.41,1.4989,1.3801,1.4448,67004,0
+APRE.US,D,20250926,000000,1.43,1.52,1.405,1.46,38142,0
+APRE.US,D,20250929,000000,1.5,1.57,1.5,1.51,61954,0
+APRE.US,D,20250930,000000,1.51,1.55,1.47,1.475,41707,0
+APRE.US,D,20251001,000000,1.48,1.51,1.455,1.46,36556,0
+APRE.US,D,20251002,000000,1.51,1.51,1.46,1.48,44002,0
+APRE.US,D,20251003,000000,1.4823,1.57,1.4823,1.5,51002,0
+APRE.US,D,20251006,000000,1.53,1.55,1.48,1.485,55441,0
+APRE.US,D,20251007,000000,1.47,1.54,1.44,1.44,51537,0
+APRE.US,D,20251008,000000,1.49,1.5,1.41,1.432,58160,0
+APRE.US,D,20251009,000000,1.45,1.53,1.44,1.477,104709,0
+APRE.US,D,20251010,000000,1.5,1.51,1.395,1.42,72117,0
+APRE.US,D,20251013,000000,1.41,1.52,1.3999,1.47,92256,0
+APRE.US,D,20251014,000000,1.51,1.53,1.473,1.51,55244,0
+APRE.US,D,20251015,000000,1.51,1.57,1.48,1.49,132252,0
+APRE.US,D,20251016,000000,1.54,1.5696,1.5,1.54,61579,0
+APRE.US,D,20251017,000000,1.53,1.65,1.53,1.57,163043,0
+APRE.US,D,20251020,000000,1.62,1.69,1.602,1.65,622287,0
+APRE.US,D,20251021,000000,1.64,1.64,1.43,1.51,288722,0
+APRE.US,D,20251022,000000,1.48,1.57,1.48,1.53,63984,0
+APRE.US,D,20251023,000000,1.56,1.57,1.49,1.52,123728,0
+APRE.US,D,20251024,000000,1.45,1.47,1.37,1.4,432765,0
+APRE.US,D,20251027,000000,1.41,1.43,1.32,1.34,189667,0
+APRE.US,D,20251028,000000,1.31,1.43,1.31,1.42,98936,0
+APRE.US,D,20251029,000000,1.45,1.49,1.41,1.45,92606,0
+APRE.US,D,20251030,000000,1.44,1.47,1.4,1.45,40998,0
+APRE.US,D,20251031,000000,1.45,1.46,1.39,1.4,47163,0
+APRE.US,D,20251103,000000,1.4,1.45,1.39,1.4,51457,0
+APRE.US,D,20251104,000000,1.36,1.4,1.36,1.37,39876,0
+APRE.US,D,20251105,000000,1.36,1.38,1.31,1.312,73911,0
+APRE.US,D,20251106,000000,1.31,1.33,1.19,1.2,44406,0
+APRE.US,D,20251107,000000,1.23,1.29,1.2201,1.23,36246,0
+APRE.US,D,20251110,000000,1.24,1.27,1.21,1.27,29125,0
+APRE.US,D,20251111,000000,1.27,1.32,1.27,1.32,18838,0
+APRE.US,D,20251112,000000,1.28,1.29,1.2302,1.26,29574,0
+APRE.US,D,20251113,000000,1.23,1.245,1.17,1.19,607912,0
+APRE.US,D,20251114,000000,1.18,1.24,1.1528,1.21,41751,0
+APRE.US,D,20251117,000000,1.2,1.25,1.15,1.19,22134,0
+APRE.US,D,20251118,000000,1.18,1.2199,1.15,1.19,61609,0
+APRE.US,D,20251119,000000,1.21,1.2771,1.17,1.2,44218,0
+APRE.US,D,20251120,000000,1.18,1.2299,1.1,1.11,85875,0
+APRE.US,D,20251121,000000,1.11,1.17,1.0777,1.17,30699,0
+APRE.US,D,20251124,000000,1.24,1.2499,1.1386,1.17,22338,0
+APRE.US,D,20251125,000000,1.16,1.215,1.14,1.21,12286,0
+APRE.US,D,20251126,000000,1.23,1.2885,1.23,1.25,18042,0
+APRE.US,D,20251128,000000,1.25,1.28,1.25,1.26,18438,0
+APRE.US,D,20251201,000000,1.25,1.2601,1.11,1.11,85715,0
+APRE.US,D,20251202,000000,1.1301,1.1307,1.005,1.02,109720,0
+APRE.US,D,20251203,000000,1,1.08,0.9602,1.03,99068,0
+APRE.US,D,20251204,000000,0.9991,1.14,0.99,1.06,88338,0
+APRE.US,D,20251205,000000,1.08,1.09,1.04,1.06,26573,0
+APRE.US,D,20251208,000000,1.06,1.1399,1.02,1.04,129085,0
+APRE.US,D,20251209,000000,1.04,1.04,0.9,0.9277,230159,0
+APRE.US,D,20251210,000000,1,1,0.901,0.9122,108838,0
+APRE.US,D,20251211,000000,0.95,0.9894,0.94,0.945,123386,0
+APRE.US,D,20251212,000000,0.95,0.978,0.9349,0.9349,84163,0
+APRE.US,D,20251215,000000,0.94,0.9676,0.920301,0.9251,34152,0
+APRE.US,D,20251216,000000,0.9301,0.9301,0.9101,0.911,21337,0
+APRE.US,D,20251217,000000,0.9063,0.93,0.9063,0.9102,26795,0
+APRE.US,D,20251218,000000,0.91,0.9398,0.91,0.9101,59590,0
+APRE.US,D,20251219,000000,0.93,0.94,0.9055,0.93,54723,0
+APRE.US,D,20251222,000000,0.9408,0.98,0.9301,0.9313,51480,0
+APRE.US,D,20251223,000000,0.94,0.98,0.932,0.9517,16151,0
+APRE.US,D,20251224,000000,0.97,0.97,0.95,0.9512,24117,0
+APRE.US,D,20251226,000000,0.955049,1.02,0.955049,0.9802,22781,0
+APRE.US,D,20251229,000000,1.01,1.01,0.8985,0.9204,62289,0
+APRE.US,D,20251230,000000,0.92,0.944,0.880001,0.89,100068,0
+APRE.US,D,20251231,000000,0.86,0.914,0.84,0.853,153516,0
+APRE.US,D,20260102,000000,0.8712,0.88,0.84,0.853,55362,0
+APRE.US,D,20260105,000000,0.84,0.888,0.84,0.8783,163294,0
+APRE.US,D,20260106,000000,0.8925,1,0.8925,0.912,131474,0
+APRE.US,D,20260107,000000,0.912,0.9656,0.882,0.9,55758,0
+APRE.US,D,20260108,000000,0.9485,0.9501,0.8737,0.9401,129976,0
+APRE.US,D,20260109,000000,0.98,1,0.903,0.9452,87452,0
+APRE.US,D,20260112,000000,0.93,0.96925,0.92,0.92,25637,0
+APRE.US,D,20260113,000000,0.9201,0.99,0.9025,0.9025,98475,0
+APRE.US,D,20260114,000000,0.92,0.9597,0.89,0.9,95101,0
+APRE.US,D,20260115,000000,0.9,0.9685,0.894,0.894,26994,0
+APRE.US,D,20260116,000000,0.88,0.945999,0.88,0.89,48353,0
+APRE.US,D,20260120,000000,0.89,0.8976,0.871,0.8756,24726,0
+APRE.US,D,20260121,000000,0.870101,0.914,0.8301,0.832,97957,0
+APRE.US,D,20260122,000000,0.8633,0.8789,0.8301,0.8419,98139,0
+APRE.US,D,20260123,000000,0.8557,0.8557,0.828,0.83,44746,0
+APRE.US,D,20260126,000000,0.843,0.8755,0.811,0.82,59295,0
+APRE.US,D,20260127,000000,0.8,0.8748,0.8,0.829,22420,0
+APRE.US,D,20260128,000000,0.834,0.834,0.73,0.7641,87430,0
+APRE.US,D,20260129,000000,0.76,0.76,0.548,0.59,5565935,0
+APRE.US,D,20260130,000000,0.6149,1.49,0.61,0.796,109844987,0
+APRE.US,D,20260202,000000,0.745,0.88,0.67,0.7508,2409378,0
+APRE.US,D,20260203,000000,0.7095,0.7686,0.651,0.6733,1082256,0
+APRE.US,D,20260204,000000,0.67,0.7064,0.6384,0.67,436306,0
+APRE.US,D,20260205,000000,0.6512,0.67,0.5996,0.6244,409151,0
+APRE.US,D,20260206,000000,0.6149,0.69,0.5862,0.69,525672,0
+APRE.US,D,20260209,000000,0.6693,0.68,0.5706,0.66,278790,0
+APRE.US,D,20260210,000000,0.66,0.66,0.6,0.64,135404,0
+APRE.US,D,20260211,000000,0.6568,0.658,0.6068,0.6134,81599,0
+APRE.US,D,20260212,000000,0.642,0.642,0.581,0.5927,178025,0
+APRE.US,D,20260213,000000,0.5868,0.6439,0.561,0.6094,184636,0
+APRE.US,D,20260217,000000,0.6093,0.6102,0.5505,0.6,250487,0
+APRE.US,D,20260218,000000,0.7055,0.77,0.6447,0.728,4520092,0
diff --git a/daily/us/nasdaq stocks/1/arai.us.txt b/daily/us/nasdaq stocks/1/arai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..195bb51c86e572805de3b7dd62d9b01bc3b9b5e7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arai.us.txt	
@@ -0,0 +1,192 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARAI.US,D,20250515,000000,40,40,11.1,13.25,204062,0
+ARAI.US,D,20250516,000000,13,13.45,9.6,10.21,349651,0
+ARAI.US,D,20250519,000000,10.67,10.875,9.66,10,104301,0
+ARAI.US,D,20250520,000000,10.2,10.43,9.5004,9.9,79046,0
+ARAI.US,D,20250521,000000,9.6,10.1899,9.375,9.43,94296,0
+ARAI.US,D,20250522,000000,9.45,10,7.008,7.55,286862,0
+ARAI.US,D,20250523,000000,7.38,7.6999,6.28,6.58,112752,0
+ARAI.US,D,20250527,000000,6.63,6.8899,5.3,5.39,216973,0
+ARAI.US,D,20250528,000000,5.3,8.4299,5.2801,6.15,1946710,0
+ARAI.US,D,20250529,000000,6.06,6.29,5.2,5.25,396464,0
+ARAI.US,D,20250530,000000,5.34,6.1,4.61,5.84,514602,0
+ARAI.US,D,20250602,000000,6.69,7.19,6.11,6.19,662702,0
+ARAI.US,D,20250603,000000,6.1,7.15,5.97,6.49,360246,0
+ARAI.US,D,20250604,000000,6.49,6.5899,5.65,5.77,216966,0
+ARAI.US,D,20250605,000000,5.8,6.0442,5.09,5.3,175462,0
+ARAI.US,D,20250606,000000,5.425,5.81,5.15,5.5,107088,0
+ARAI.US,D,20250609,000000,5.82,6.36,5.3269,6.295,195525,0
+ARAI.US,D,20250610,000000,7.13,15.73,6.89,10.25,41220968,0
+ARAI.US,D,20250611,000000,9.71,9.71,8.17,8.5,2333567,0
+ARAI.US,D,20250612,000000,9.05,10.8999,8.21,9.32,4412125,0
+ARAI.US,D,20250613,000000,9.05,9.94,7.75,7.75,945693,0
+ARAI.US,D,20250616,000000,8.045,8.045,6.83,7.25,775901,0
+ARAI.US,D,20250617,000000,7.25,7.95,6.55,6.72,470479,0
+ARAI.US,D,20250618,000000,6.71,7.68,6.5,7.61,388350,0
+ARAI.US,D,20250620,000000,7.848,7.85,6.77,6.99,577777,0
+ARAI.US,D,20250623,000000,6.998,7.3,6.56,6.76,242774,0
+ARAI.US,D,20250624,000000,7.2,8.2999,7.2,8.12,647545,0
+ARAI.US,D,20250625,000000,8.53,9.4,7.87,9.13,611389,0
+ARAI.US,D,20250626,000000,9.1,9.75,8.57,9.25,307971,0
+ARAI.US,D,20250627,000000,9.23,11.05,9.183,10.6,715108,0
+ARAI.US,D,20250630,000000,11.07,12,10.5,11.68,503751,0
+ARAI.US,D,20250701,000000,11.79,11.79,9.93,10.57,363891,0
+ARAI.US,D,20250702,000000,10.64,10.6899,9.93,10.54,243234,0
+ARAI.US,D,20250703,000000,10.73,12.15,10.32,12.15,461246,0
+ARAI.US,D,20250707,000000,12.19,12.2499,10.91,10.98,243023,0
+ARAI.US,D,20250708,000000,11.14,11.4508,10.2,10.51,220157,0
+ARAI.US,D,20250709,000000,10.7,10.7,8.77,9.3,377663,0
+ARAI.US,D,20250710,000000,9.51,9.51,8.7,9.19,199510,0
+ARAI.US,D,20250711,000000,9.23,9.55,8.76,9.35,147516,0
+ARAI.US,D,20250714,000000,9.25,9.4365,8.3201,8.78,230965,0
+ARAI.US,D,20250715,000000,8.81,9.49,8.6,9.1,167049,0
+ARAI.US,D,20250716,000000,9.09,9.64,8.7105,9.36,162710,0
+ARAI.US,D,20250717,000000,9.36,9.59,8.94,9.19,176900,0
+ARAI.US,D,20250718,000000,9.27,9.525,8.96,9.25,111319,0
+ARAI.US,D,20250721,000000,9.15,10.9,8.92,10.48,391526,0
+ARAI.US,D,20250722,000000,10.06,10.38,9.38,9.82,206729,0
+ARAI.US,D,20250723,000000,9.83,10.3937,9.78,10.25,140592,0
+ARAI.US,D,20250724,000000,10.5,12.86,10.4175,11.92,917993,0
+ARAI.US,D,20250725,000000,11.6,11.93,10.45,10.46,215906,0
+ARAI.US,D,20250728,000000,10.34,11.46,9.8,10.145,186602,0
+ARAI.US,D,20250729,000000,10.2,10.58,8.905,8.91,267745,0
+ARAI.US,D,20250730,000000,9.1,9.25,8.81,8.91,94344,0
+ARAI.US,D,20250731,000000,8.95,9.2781,7.83,7.9,252737,0
+ARAI.US,D,20250801,000000,7.6,8.1331,7.41,7.49,129050,0
+ARAI.US,D,20250804,000000,7.46,8.21,6.7242,6.78,308155,0
+ARAI.US,D,20250805,000000,6.91,7.25,6.8,7.05,182746,0
+ARAI.US,D,20250806,000000,7.19,7.34,6.34,6.47,222188,0
+ARAI.US,D,20250807,000000,6.65,7.5,6.5001,7.5,292813,0
+ARAI.US,D,20250808,000000,7.54,7.5776,6.92,7.07,172832,0
+ARAI.US,D,20250811,000000,7.08,7.24,6.66,6.78,195083,0
+ARAI.US,D,20250812,000000,6.83,7.15,6.65,6.93,165613,0
+ARAI.US,D,20250813,000000,7.14,7.1482,6.53,6.77,237401,0
+ARAI.US,D,20250814,000000,6.76,6.7949,6,6.4,232430,0
+ARAI.US,D,20250815,000000,6.3,6.3477,5.995,6,168564,0
+ARAI.US,D,20250818,000000,6,6.27,5.67,6.01,149145,0
+ARAI.US,D,20250819,000000,6.09,6.1992,5.62,5.72,88242,0
+ARAI.US,D,20250820,000000,5.73,5.73,5.27,5.56,122474,0
+ARAI.US,D,20250821,000000,5.55,6.1614,5.45,5.94,72474,0
+ARAI.US,D,20250822,000000,5.94,6.19,5.8473,5.99,137750,0
+ARAI.US,D,20250825,000000,6.11,6.15,5.26,5.27,248035,0
+ARAI.US,D,20250826,000000,5.35,5.6,5.34,5.47,87130,0
+ARAI.US,D,20250827,000000,5.45,5.6405,5.11,5.13,186742,0
+ARAI.US,D,20250828,000000,5.25,5.3272,5.01,5.07,113724,0
+ARAI.US,D,20250829,000000,5.05,5.5419,4.763,4.92,224606,0
+ARAI.US,D,20250902,000000,4.8,4.91,4.36,4.39,247700,0
+ARAI.US,D,20250903,000000,4.36,4.6,4.16,4.25,108169,0
+ARAI.US,D,20250904,000000,4.21,4.21,3.7516,4.13,291048,0
+ARAI.US,D,20250905,000000,4.18,4.35,3.85,4.11,161403,0
+ARAI.US,D,20250908,000000,4.11,4.35,3.74,3.74,919746,0
+ARAI.US,D,20250909,000000,3.73,3.73,3.25,3.48,455897,0
+ARAI.US,D,20250910,000000,3.42,3.74,3.4,3.61,257947,0
+ARAI.US,D,20250911,000000,3.54,4.0735,3.52,3.87,315572,0
+ARAI.US,D,20250912,000000,3.79,3.894,3.512,3.6,314385,0
+ARAI.US,D,20250915,000000,3.6,3.65,3.23,3.25,472492,0
+ARAI.US,D,20250916,000000,3.4,3.43,3.25,3.29,547014,0
+ARAI.US,D,20250917,000000,3.3,3.4989,3.069,3.18,313556,0
+ARAI.US,D,20250918,000000,3.21,3.28,3.06,3.07,263750,0
+ARAI.US,D,20250919,000000,3.07,3.21,3.03,3.1,621940,0
+ARAI.US,D,20250922,000000,3.18,3.87,3.1,3.72,1177775,0
+ARAI.US,D,20250923,000000,3.6573,3.69,3.15,3.45,1617442,0
+ARAI.US,D,20250924,000000,3.48,3.93,3.28,3.8,842651,0
+ARAI.US,D,20250925,000000,3.7,4.08,3.52,4.03,619727,0
+ARAI.US,D,20250926,000000,4,4.01,3.72,3.89,309117,0
+ARAI.US,D,20250929,000000,3.74,3.89,3.5,3.61,249297,0
+ARAI.US,D,20250930,000000,3.55,3.7,3.5,3.64,157745,0
+ARAI.US,D,20251001,000000,3.59,3.7299,3.39,3.43,215814,0
+ARAI.US,D,20251002,000000,3.5,3.59,3.4,3.54,198384,0
+ARAI.US,D,20251003,000000,3.56,4.04,3.55,3.9,585884,0
+ARAI.US,D,20251006,000000,3.9,5.22,3.8201,4.98,1662978,0
+ARAI.US,D,20251007,000000,5.05,5.135,4.3,4.7,925666,0
+ARAI.US,D,20251008,000000,4.78,4.8,4.3,4.36,363794,0
+ARAI.US,D,20251009,000000,4.51,5.59,4.46,5.48,1319488,0
+ARAI.US,D,20251010,000000,5.69,5.85,4.35,4.41,1196909,0
+ARAI.US,D,20251013,000000,4.78,5.175,4.72,4.91,560207,0
+ARAI.US,D,20251014,000000,4.89,6.6,4.7301,6.26,1157401,0
+ARAI.US,D,20251015,000000,6.7,6.86,6.1301,6.3,727825,0
+ARAI.US,D,20251016,000000,6.33,6.38,5.27,5.72,603091,0
+ARAI.US,D,20251017,000000,5.64,5.99,5.55,5.77,255612,0
+ARAI.US,D,20251020,000000,5.94,6.6982,5.75,5.85,495239,0
+ARAI.US,D,20251021,000000,5.93,6.28,5.43,5.83,269121,0
+ARAI.US,D,20251022,000000,5.83,5.83,4.63,4.96,571134,0
+ARAI.US,D,20251023,000000,4.89,5.18,4.72,5,225387,0
+ARAI.US,D,20251024,000000,5.26,5.45,5.075,5.42,234450,0
+ARAI.US,D,20251027,000000,5.48,5.55,4.9101,5.01,251729,0
+ARAI.US,D,20251028,000000,5.1,5.35,4.76,4.84,333205,0
+ARAI.US,D,20251029,000000,4.82,5.2,4.78,5.045,154548,0
+ARAI.US,D,20251030,000000,4.95,5.32,4.82,5.22,186303,0
+ARAI.US,D,20251031,000000,5.17,5.3,4.95,5.01,123750,0
+ARAI.US,D,20251103,000000,5,5.07,4.688,4.74,152441,0
+ARAI.US,D,20251104,000000,4.67,4.92,4.41,4.86,139592,0
+ARAI.US,D,20251105,000000,4.84,5.08,4.7,5,79215,0
+ARAI.US,D,20251106,000000,4.945,5,4.4,4.41,119595,0
+ARAI.US,D,20251107,000000,4.36,4.38,3.87,4.35,240541,0
+ARAI.US,D,20251110,000000,4.39,4.5485,4.33,4.46,77029,0
+ARAI.US,D,20251111,000000,4.41,4.45,4.09,4.22,93677,0
+ARAI.US,D,20251112,000000,4.26,4.26,3.91,4.02,115704,0
+ARAI.US,D,20251113,000000,4.02,4.02,3.795,3.83,108454,0
+ARAI.US,D,20251114,000000,3.6,4.1,3.6,3.82,162369,0
+ARAI.US,D,20251117,000000,3.67,3.73,3.39,3.41,149398,0
+ARAI.US,D,20251118,000000,3.38,3.595,3.36,3.53,147722,0
+ARAI.US,D,20251119,000000,3.48,3.9,3.4,3.65,124099,0
+ARAI.US,D,20251120,000000,3.81,4.16,3.55,3.6,162333,0
+ARAI.US,D,20251121,000000,3.51,3.64,3.3135,3.55,122646,0
+ARAI.US,D,20251124,000000,3.51,3.81,3.44,3.74,121494,0
+ARAI.US,D,20251125,000000,3.78,4.035,3.57,3.97,89563,0
+ARAI.US,D,20251126,000000,3.99,4.1272,3.79,3.84,56800,0
+ARAI.US,D,20251128,000000,3.84,4.13,3.84,4,40215,0
+ARAI.US,D,20251201,000000,3.9,3.9,3.63,3.66,50549,0
+ARAI.US,D,20251202,000000,3.66,3.9499,3.63,3.8,75712,0
+ARAI.US,D,20251203,000000,3.78,3.94,3.68,3.9,101390,0
+ARAI.US,D,20251204,000000,3.85,4,3.795,3.95,121078,0
+ARAI.US,D,20251205,000000,3.93,4.0495,3.81,3.84,56672,0
+ARAI.US,D,20251208,000000,3.84,3.9,3.65,3.7,71239,0
+ARAI.US,D,20251209,000000,3.65,3.825,3.58,3.59,94860,0
+ARAI.US,D,20251210,000000,3.71,3.785,3.5,3.74,106395,0
+ARAI.US,D,20251211,000000,3.7,3.89,3.6,3.81,59718,0
+ARAI.US,D,20251212,000000,3.775,3.9199,3.69,3.73,53461,0
+ARAI.US,D,20251215,000000,3.72,3.7344,3.24,3.24,99748,0
+ARAI.US,D,20251216,000000,3.19,3.3899,3.15,3.29,74748,0
+ARAI.US,D,20251217,000000,3.3,3.38,3.15,3.17,99459,0
+ARAI.US,D,20251218,000000,3.25,3.28,2.97,2.97,176190,0
+ARAI.US,D,20251219,000000,2.99,3.22,2.965,3.16,143859,0
+ARAI.US,D,20251222,000000,3.15,3.3,3.02,3.14,138896,0
+ARAI.US,D,20251223,000000,3.09,3.35,3.02,3.22,129439,0
+ARAI.US,D,20251224,000000,3.2,3.3987,3.2,3.31,52384,0
+ARAI.US,D,20251226,000000,3.27,3.3499,3.1792,3.22,50022,0
+ARAI.US,D,20251229,000000,3.15,3.27,2.93,2.98,167965,0
+ARAI.US,D,20251230,000000,3,3.04,2.76,2.76,133200,0
+ARAI.US,D,20251231,000000,2.8,2.9,2.6,2.63,347357,0
+ARAI.US,D,20260102,000000,2.69,2.74,2.52,2.71,172008,0
+ARAI.US,D,20260105,000000,2.73,3.1,2.68,2.95,161123,0
+ARAI.US,D,20260106,000000,2.98,3.18,2.78,2.98,293165,0
+ARAI.US,D,20260107,000000,2.94,2.97,2.76,2.81,80290,0
+ARAI.US,D,20260108,000000,2.78,3,2.77,2.9,107885,0
+ARAI.US,D,20260109,000000,2.91,2.985,2.78,2.83,149194,0
+ARAI.US,D,20260112,000000,2.81,2.8103,2.68,2.72,76180,0
+ARAI.US,D,20260113,000000,2.72,2.8,2.6,2.76,110726,0
+ARAI.US,D,20260114,000000,2.68,2.7424,2.61,2.73,92633,0
+ARAI.US,D,20260115,000000,2.75,2.75,2.48,2.58,522519,0
+ARAI.US,D,20260116,000000,2.61,2.7,2.47,2.58,128395,0
+ARAI.US,D,20260120,000000,2.52,2.61,2.43,2.45,131788,0
+ARAI.US,D,20260121,000000,2.44,2.6289,2.42,2.58,69406,0
+ARAI.US,D,20260122,000000,2.53,2.7105,2.51,2.7,89130,0
+ARAI.US,D,20260123,000000,2.66,2.7099,2.51,2.59,3112161,0
+ARAI.US,D,20260126,000000,2.96,3.35,2.33,2.4,39134820,0
+ARAI.US,D,20260127,000000,2.06,2.38,1.91,2.32,2174848,0
+ARAI.US,D,20260128,000000,2.285,2.4172,2.25,2.33,602206,0
+ARAI.US,D,20260129,000000,2.35,2.35,1.97,2.11,861459,0
+ARAI.US,D,20260130,000000,2.04,2.1,1.8001,1.86,787262,0
+ARAI.US,D,20260202,000000,1.78,1.85,1.67,1.7,635829,0
+ARAI.US,D,20260203,000000,1.71,1.78,1.66,1.69,261181,0
+ARAI.US,D,20260204,000000,1.69,1.82,1.585,1.72,482570,0
+ARAI.US,D,20260205,000000,1.66,1.66,1.33,1.36,688702,0
+ARAI.US,D,20260206,000000,1.39,1.41,1.14,1.4,894930,0
+ARAI.US,D,20260209,000000,1.41,1.56,1.315,1.49,432506,0
+ARAI.US,D,20260210,000000,1.5,1.5168,1.25,1.27,832259,0
+ARAI.US,D,20260211,000000,1.26,1.26,1.15,1.19,329760,0
+ARAI.US,D,20260212,000000,1.19,1.205,1.06,1.06,337897,0
+ARAI.US,D,20260213,000000,1.13,1.27,1.11,1.17,432896,0
+ARAI.US,D,20260217,000000,1.24,1.318,1.14,1.19,1123341,0
+ARAI.US,D,20260218,000000,1.21,1.25,1.14,1.16,287366,0
diff --git a/daily/us/nasdaq stocks/1/arm.us.txt b/daily/us/nasdaq stocks/1/arm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e07d2f3edf842f9bd55ef7e0e9c6a9f24aeca808
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arm.us.txt	
@@ -0,0 +1,610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARM.US,D,20230914,000000,56.1,66.28,55.54,63.59,130534500,0
+ARM.US,D,20230915,000000,68.63,69,60.75,60.75,74753091,0
+ARM.US,D,20230918,000000,57.95,58.7407,55.02,58,34571903,0
+ARM.US,D,20230919,000000,56.25,56.78,53.88,55.17,18308644,0
+ARM.US,D,20230920,000000,55.17,55.4,51.52,52.91,16369470,0
+ARM.US,D,20230921,000000,51.78,52.8,49.85,52.16,15010920,0
+ARM.US,D,20230922,000000,52.9,52.9,50.3548,51.32,8430168,0
+ARM.US,D,20230925,000000,51.12,54.5,50.02,54.44,12896541,0
+ARM.US,D,20230926,000000,53.93,54.53,52.7,53.52,6283544,0
+ARM.US,D,20230927,000000,54.4,54.4099,51.7894,52.99,6866740,0
+ARM.US,D,20230928,000000,53.5,56.5,52.86,55.49,8765755,0
+ARM.US,D,20230929,000000,56.21,56.79,53.08,53.52,7810025,0
+ARM.US,D,20231002,000000,53.475,54.1899,51.91,52.26,8857088,0
+ARM.US,D,20231003,000000,51.96,52.235,50.8,51.57,4687735,0
+ARM.US,D,20231004,000000,51.97,53.81,51.31,53.46,6206459,0
+ARM.US,D,20231005,000000,53.9,53.9,52.09,52.51,2984420,0
+ARM.US,D,20231006,000000,52.72,54.21,51.55,54.08,4009236,0
+ARM.US,D,20231009,000000,54.4,55.8,53.37,54.25,7197706,0
+ARM.US,D,20231010,000000,55.24,55.86,54.2,55.71,5138144,0
+ARM.US,D,20231011,000000,56.17,56.33,54.38,54.68,4454722,0
+ARM.US,D,20231012,000000,54.75,54.75,51.41,51.85,7323145,0
+ARM.US,D,20231013,000000,52.5,52.56,50,50.78,6462484,0
+ARM.US,D,20231016,000000,51.04,52.35,51.04,52.09,3316789,0
+ARM.US,D,20231017,000000,51,52.76,50.65,52.29,2549709,0
+ARM.US,D,20231018,000000,52.28,52.7,51.275,51.9,2268871,0
+ARM.US,D,20231019,000000,52,52.7,49.53,49.74,4553360,0
+ARM.US,D,20231020,000000,49.74,49.74,46.5,47.87,8089129,0
+ARM.US,D,20231023,000000,47.22,51.88,46.5,50.21,9979286,0
+ARM.US,D,20231024,000000,52,52.8917,51.05,52.37,7211721,0
+ARM.US,D,20231025,000000,52.7,52.79,49.31,49.44,4518810,0
+ARM.US,D,20231026,000000,50.06,51.11,49.5,50.17,3555300,0
+ARM.US,D,20231027,000000,51.26,51.33,48.81,49.09,2611336,0
+ARM.US,D,20231030,000000,49.51,49.9,47.28,47.9,3677661,0
+ARM.US,D,20231031,000000,47.9,49.66,47.12,49.29,3248684,0
+ARM.US,D,20231101,000000,49.61,50.52,48.3,50.52,3066410,0
+ARM.US,D,20231102,000000,51.4,53.56,51.3,52.82,4752687,0
+ARM.US,D,20231103,000000,52.82,53.86,52.25,53.49,2545035,0
+ARM.US,D,20231106,000000,53.98,54.46,52.52,53.1,2328270,0
+ARM.US,D,20231107,000000,53.45,56.1,53.26,55.27,4534176,0
+ARM.US,D,20231108,000000,55.27,55.56,53.39,54.4,6128231,0
+ARM.US,D,20231109,000000,51,52.05,49.82,51.58,15354467,0
+ARM.US,D,20231110,000000,52,52.5,51.01,52.27,5803942,0
+ARM.US,D,20231113,000000,52.2,52.5,50.57,51.69,4524968,0
+ARM.US,D,20231114,000000,53,53.5,52.28,53.43,3541284,0
+ARM.US,D,20231115,000000,54.4,56.03,54.08,55.43,5821817,0
+ARM.US,D,20231116,000000,55.51,55.6799,53.47,54.23,3291412,0
+ARM.US,D,20231117,000000,55.11,55.74,54.26,54.99,3443898,0
+ARM.US,D,20231120,000000,55.35,59.24,55.27,58.68,7808006,0
+ARM.US,D,20231121,000000,58,58.9,56.43,58.66,5615415,0
+ARM.US,D,20231122,000000,59,64.92,59,61.76,15119683,0
+ARM.US,D,20231124,000000,61.5,64.2,61.41,63.88,6004929,0
+ARM.US,D,20231127,000000,63.05,63.69,60.99,61,6681872,0
+ARM.US,D,20231128,000000,60.84,62.68,60.79,61.92,4106892,0
+ARM.US,D,20231129,000000,62.52,63.41,61.69,62.21,3642374,0
+ARM.US,D,20231130,000000,62.58,63.5,60.91,61.5,4833273,0
+ARM.US,D,20231201,000000,61.51,64.43,60.91,63.9,5446185,0
+ARM.US,D,20231204,000000,63.9,63.9,60.8,61.93,5012171,0
+ARM.US,D,20231205,000000,61.73,64.349,60.37,63.59,6666904,0
+ARM.US,D,20231206,000000,64.35,64.69,60.89,61.06,5434419,0
+ARM.US,D,20231207,000000,61.52,62.97,61.2,62.44,3139112,0
+ARM.US,D,20231208,000000,62.44,67.4399,62.235,67.23,18815931,0
+ARM.US,D,20231211,000000,67.26,67.26,64.29,64.89,7625495,0
+ARM.US,D,20231212,000000,65,66.25,63.28,64.71,5711703,0
+ARM.US,D,20231213,000000,65.41,66.5,62.75,65.61,7023954,0
+ARM.US,D,20231214,000000,66.52,71.79,66.37,70.735,11835036,0
+ARM.US,D,20231215,000000,70.5,71.89,69.29,71.03,7058443,0
+ARM.US,D,20231218,000000,69.96,70.0915,68.02,68.87,4744779,0
+ARM.US,D,20231219,000000,69.23,70.5499,68.81,69.43,3899291,0
+ARM.US,D,20231220,000000,69.5,72.9897,68.38,68.4,8177594,0
+ARM.US,D,20231221,000000,70,71.95,69.3,71.2,5407601,0
+ARM.US,D,20231222,000000,72,73.4385,71.48,72.29,5763862,0
+ARM.US,D,20231226,000000,73.27,74,71.76,73.41,4046596,0
+ARM.US,D,20231227,000000,74.5,74.76,73.4101,74.25,3802038,0
+ARM.US,D,20231228,000000,74.79,78.35,74.5,77.47,9176899,0
+ARM.US,D,20231229,000000,78.36,78.66,74.6,75.145,11178334,0
+ARM.US,D,20240102,000000,73.5,73.52,68.243,68.92,9770966,0
+ARM.US,D,20240103,000000,67.07,68.5,65.11,67.91,7858160,0
+ARM.US,D,20240104,000000,68.99,69.6,67.14,68.39,5757570,0
+ARM.US,D,20240105,000000,69.12,70.39,66.52,67.05,7356637,0
+ARM.US,D,20240108,000000,67.76,73.1846,67.52,72.84,9303504,0
+ARM.US,D,20240109,000000,72.8,72.98,70.91,71.88,5982003,0
+ARM.US,D,20240110,000000,73,74.38,69.86,70.77,7450639,0
+ARM.US,D,20240111,000000,71.67,71.872,68.19,69.77,6396114,0
+ARM.US,D,20240112,000000,70.85,70.91,69.01,70,4025998,0
+ARM.US,D,20240116,000000,70,70,67.55,68.48,7090256,0
+ARM.US,D,20240117,000000,68,69.96,66.66,69.86,7209106,0
+ARM.US,D,20240118,000000,72,74.8,71.41,74.23,11287498,0
+ARM.US,D,20240119,000000,75.07,78.9674,74.43,78.58,9956491,0
+ARM.US,D,20240122,000000,78.58,79.94,76.5,77.11,7697443,0
+ARM.US,D,20240123,000000,77,77.59,75.46,76.35,4052530,0
+ARM.US,D,20240124,000000,77.2,77.6699,74.8,75.74,6972177,0
+ARM.US,D,20240125,000000,76.49,79.65,73.26,73.91,8817139,0
+ARM.US,D,20240126,000000,73.14,73.89,70.8,71.17,7077097,0
+ARM.US,D,20240129,000000,72,72.95,71.2,72.93,4318120,0
+ARM.US,D,20240130,000000,73.498,74.15,70.85,71.97,4056633,0
+ARM.US,D,20240131,000000,70.66,72.54,69.62,70.67,5087257,0
+ARM.US,D,20240201,000000,71.87,72.55,69.32,70.52,3476065,0
+ARM.US,D,20240202,000000,71.1,71.95,70,71,4298876,0
+ARM.US,D,20240205,000000,71.99,74.28,71.6,73.27,7258066,0
+ARM.US,D,20240206,000000,75,75.45,71.8,72.98,6899507,0
+ARM.US,D,20240207,000000,73.07,77.71,72.25,77.01,22802796,0
+ARM.US,D,20240208,000000,94.41,126.585,94,113.89,106505653,0
+ARM.US,D,20240209,000000,105.99,117.82,102.09,115.21,48096528,0
+ARM.US,D,20240212,000000,120.16,164,118.69,148.97,111349666,0
+ARM.US,D,20240213,000000,128.12,137.5,117,119.98,68563880,0
+ARM.US,D,20240214,000000,133.81,134.84,121.02,126.4,42519550,0
+ARM.US,D,20240215,000000,131,135,123.51,133.68,34996642,0
+ARM.US,D,20240216,000000,129.5,135.98,123.05,128.34,26122331,0
+ARM.US,D,20240220,000000,123.78,123.8,115.49,121.77,21117308,0
+ARM.US,D,20240221,000000,117.76,125.4999,116.81,123.39,22418082,0
+ARM.US,D,20240222,000000,132.87,138.5,128.51,128.53,29492398,0
+ARM.US,D,20240223,000000,129.095,136,128.86,133.34,20317049,0
+ARM.US,D,20240226,000000,139,149.92,138.1751,146.2,26547871,0
+ARM.US,D,20240227,000000,144.905,147.33,137,137.95,17481267,0
+ARM.US,D,20240228,000000,136.15,136.29,131.31,133.86,9682632,0
+ARM.US,D,20240229,000000,136.28,141.22,135.45,141.04,10300023,0
+ARM.US,D,20240301,000000,141.48,144.98,139.04,141.62,9856913,0
+ARM.US,D,20240304,000000,145.39,148.4799,137.75,138.01,14294988,0
+ARM.US,D,20240305,000000,135.5,136.37,130,134.07,9116025,0
+ARM.US,D,20240306,000000,138.09,139.3369,133.2629,136.99,9063327,0
+ARM.US,D,20240307,000000,140,146.54,138.81,140.85,14358584,0
+ARM.US,D,20240308,000000,139.69,142.9,131.2,131.48,14132452,0
+ARM.US,D,20240311,000000,126.6,130.7416,124.12,126.74,10174794,0
+ARM.US,D,20240312,000000,125,129.99,121.3801,129.5,18220618,0
+ARM.US,D,20240313,000000,129,132.7,125.8,131.27,9097646,0
+ARM.US,D,20240314,000000,130.13,136.29,127.59,130.96,10070935,0
+ARM.US,D,20240315,000000,128.71,134.2,126.12,126.97,8880494,0
+ARM.US,D,20240318,000000,128.17,132.8,127.73,129.75,6216320,0
+ARM.US,D,20240319,000000,125.5,127.1,121.52,124.59,8135365,0
+ARM.US,D,20240320,000000,126.53,131.98,125.23,131.33,6861505,0
+ARM.US,D,20240321,000000,134.7,137,132.0139,133.6,7568797,0
+ARM.US,D,20240322,000000,133.81,136.1,132.5,134.15,6999592,0
+ARM.US,D,20240325,000000,137.155,143.75,137.15,138.31,12928867,0
+ARM.US,D,20240326,000000,141.1,145,126.91,127.96,21244452,0
+ARM.US,D,20240327,000000,130,130.86,122.83,125.62,11317879,0
+ARM.US,D,20240328,000000,125.68,128.32,124.16,124.99,7407193,0
+ARM.US,D,20240401,000000,126.36,128.73,124.6406,126.91,5011885,0
+ARM.US,D,20240402,000000,125.2,125.63,121.12,124.28,5042778,0
+ARM.US,D,20240403,000000,123,125.9796,122.62,125.31,3875999,0
+ARM.US,D,20240404,000000,126.5,127.98,121.82,122.01,5477260,0
+ARM.US,D,20240405,000000,122.6,125.72,120.02,124.82,4537556,0
+ARM.US,D,20240408,000000,124.82,130.5,123.39,129.25,6943866,0
+ARM.US,D,20240409,000000,133.51,135.41,124.5,126.81,12997155,0
+ARM.US,D,20240410,000000,124.99,127.6,123.895,125.18,4974491,0
+ARM.US,D,20240411,000000,126,131.2,125.51,131.13,6139066,0
+ARM.US,D,20240412,000000,128.99,130.3389,125.37,126.33,4950851,0
+ARM.US,D,20240415,000000,126.2,126.87,120.95,122.32,5003304,0
+ARM.US,D,20240416,000000,122,124.24,120.91,122.22,4071531,0
+ARM.US,D,20240417,000000,121.87,122.6817,107.01,107.56,19639227,0
+ARM.US,D,20240418,000000,106.32,107.2963,102.58,104.92,11961197,0
+ARM.US,D,20240419,000000,100,103.01,85.61,87.16,29367698,0
+ARM.US,D,20240422,000000,89.94,94.315,89.06,93.11,15199464,0
+ARM.US,D,20240423,000000,97.32,98.37,95.05,96.04,11212389,0
+ARM.US,D,20240424,000000,102,103.75,97.2401,99.88,11697822,0
+ARM.US,D,20240425,000000,96.05,99.67,95.5,97.93,6140842,0
+ARM.US,D,20240426,000000,101.4,102.3,98.22,101.95,5651662,0
+ARM.US,D,20240429,000000,102.2,103.4,99.05,103.24,4009208,0
+ARM.US,D,20240430,000000,103.02,105.1944,100.85,101.21,3783680,0
+ARM.US,D,20240501,000000,99.98,100.6,95.24,95.29,6090454,0
+ARM.US,D,20240502,000000,98.99,100.3,96.13,98,4117395,0
+ARM.US,D,20240503,000000,101.62,104.36,100.4487,101.7,5780156,0
+ARM.US,D,20240506,000000,103.82,107.92,103.595,106.98,7489247,0
+ARM.US,D,20240507,000000,109.3,109.69,106.5404,107.8,8187311,0
+ARM.US,D,20240508,000000,107.8,109.94,104.65,106.07,15211317,0
+ARM.US,D,20240509,000000,99.27,106.9,97.76,103.59,29441153,0
+ARM.US,D,20240510,000000,106.2,110.3723,106.2,108.84,15281029,0
+ARM.US,D,20240513,000000,114,117.58,110.86,117.23,16402548,0
+ARM.US,D,20240514,000000,115.82,117.41,114.35,116.65,8046116,0
+ARM.US,D,20240515,000000,118.4,118.5,112.5163,113.67,9544257,0
+ARM.US,D,20240516,000000,115.69,116.8746,113.89,114.27,6446297,0
+ARM.US,D,20240517,000000,115.6,115.68,109.6101,110.35,7523269,0
+ARM.US,D,20240520,000000,111,111.3299,108.69,110.46,5260806,0
+ARM.US,D,20240521,000000,110,115.779,109.5,114.77,10468845,0
+ARM.US,D,20240522,000000,115.01,117.3605,111.65,112.43,8406909,0
+ARM.US,D,20240523,000000,117,117.33,110.38,112.53,8450553,0
+ARM.US,D,20240524,000000,112.77,115.56,111.6,114.64,4735978,0
+ARM.US,D,20240528,000000,115.455,125.98,115.32,124.94,16202680,0
+ARM.US,D,20240529,000000,123.7,123.7,119.05,120.65,8166773,0
+ARM.US,D,20240530,000000,121.8,123.5004,117.77,120.73,6809687,0
+ARM.US,D,20240531,000000,119.92,123.88,116.01,120.52,9110420,0
+ARM.US,D,20240603,000000,125,129.85,122.54,127.12,11447937,0
+ARM.US,D,20240604,000000,126.875,127.67,122.89,125.86,6879787,0
+ARM.US,D,20240605,000000,126.83,136.8499,126.72,136.67,12612251,0
+ARM.US,D,20240606,000000,134.79,138.41,132.41,137.125,8874515,0
+ARM.US,D,20240607,000000,136.93,140.97,135.31,136.57,6610104,0
+ARM.US,D,20240610,000000,134.785,142.09,132.5,139.91,8883753,0
+ARM.US,D,20240611,000000,139.08,147.5,139,143.92,11434769,0
+ARM.US,D,20240612,000000,146,158.71,145.2,155.59,17284330,0
+ARM.US,D,20240613,000000,157.335,161.49,150.67,158.05,15371944,0
+ARM.US,D,20240614,000000,159.9,167.69,153.5,157.89,22260010,0
+ARM.US,D,20240617,000000,160.17,162.7,153.6201,160.29,12826931,0
+ARM.US,D,20240618,000000,160.03,177.31,159.32,174.13,22339063,0
+ARM.US,D,20240620,000000,173.13,173.85,156,160.77,22162341,0
+ARM.US,D,20240621,000000,156.562,162.2,151.3725,160.3,21934971,0
+ARM.US,D,20240624,000000,156.87,157.77,150.6,151.07,9260941,0
+ARM.US,D,20240625,000000,151.57,161.95,149.5,160.61,10333156,0
+ARM.US,D,20240626,000000,161.63,166.8,159.51,164.72,11598298,0
+ARM.US,D,20240627,000000,162.556,168.82,160.79,166.935,8980296,0
+ARM.US,D,20240628,000000,167.25,170.88,162.33,163.62,7095948,0
+ARM.US,D,20240701,000000,163.43,163.85,152.55,158.83,8387526,0
+ARM.US,D,20240702,000000,156.85,163.6197,155.27,163.46,5753481,0
+ARM.US,D,20240703,000000,162.42,170.66,159.31,168.24,6649290,0
+ARM.US,D,20240705,000000,172,182.65,169.6001,181.19,14231323,0
+ARM.US,D,20240708,000000,181.04,186.38,179.5146,184.7,9516780,0
+ARM.US,D,20240709,000000,186.1,188.75,179.11,182.28,9258555,0
+ARM.US,D,20240710,000000,183.39,187.47,178.5,186.46,6986366,0
+ARM.US,D,20240711,000000,186.84,187.28,173.0301,173.19,10662180,0
+ARM.US,D,20240712,000000,174.07,183.05,173.5,181.18,8999709,0
+ARM.US,D,20240715,000000,182.11,183.74,176.86,177.53,5469526,0
+ARM.US,D,20240716,000000,180,180.95,172.54,178.77,5767464,0
+ARM.US,D,20240717,000000,169.98,172.36,161.53,161.7,12350620,0
+ARM.US,D,20240718,000000,165.85,166.66,152.22,158.33,10996288,0
+ARM.US,D,20240719,000000,162.85,165.05,160.63,163.4,7106840,0
+ARM.US,D,20240722,000000,165.47,168.79,162.68,163.55,6179128,0
+ARM.US,D,20240723,000000,163.2399,173.23,161.87,171.7,8036757,0
+ARM.US,D,20240724,000000,167.15,167.15,157.18,157.68,9321071,0
+ARM.US,D,20240725,000000,151.68,155.63,140,149.14,15995964,0
+ARM.US,D,20240726,000000,155.36,155.51,145.61,149,8156191,0
+ARM.US,D,20240729,000000,146.38,149.95,138.71,141.44,9603111,0
+ARM.US,D,20240730,000000,140.73,142.07,129.1,132.96,11738909,0
+ARM.US,D,20240731,000000,143.41,145.48,138.94,144.17,16512997,0
+ARM.US,D,20240801,000000,128.71,134.87,118.18,121.51,31205165,0
+ARM.US,D,20240802,000000,114.74,115.63,108.73,113.45,14669989,0
+ARM.US,D,20240805,000000,98.5,113.5,96.66,110.45,15552582,0
+ARM.US,D,20240806,000000,115.53,117.97,109.5,113.39,11424968,0
+ARM.US,D,20240807,000000,117.8,120.09,106.53,107.09,13228487,0
+ARM.US,D,20240808,000000,111.8,118.68,107.94,118.43,9931650,0
+ARM.US,D,20240809,000000,118.98,120.29,115.77,117,6421299,0
+ARM.US,D,20240812,000000,117.66,122,115.32,117.13,6345188,0
+ARM.US,D,20240813,000000,119.7,125.7,118.3,123.79,8894429,0
+ARM.US,D,20240814,000000,128.82,130.6999,123.79,125.92,11101703,0
+ARM.US,D,20240815,000000,129.76,132.05,128.43,130.44,8011345,0
+ARM.US,D,20240816,000000,131.2,133.1,129.8,130.3,6100567,0
+ARM.US,D,20240819,000000,130.62,132.44,126.29,132.31,6272107,0
+ARM.US,D,20240820,000000,132.215,135.6,128.02,129.95,5847701,0
+ARM.US,D,20240821,000000,131.41,131.46,127.79,131.2,6235306,0
+ARM.US,D,20240822,000000,132.43,133.63,128.55,129.72,4736284,0
+ARM.US,D,20240823,000000,130,138.05,129.74,135.63,7286758,0
+ARM.US,D,20240826,000000,134.505,135.3,127.36,128.9,6042284,0
+ARM.US,D,20240827,000000,127.465,131.62,125.49,131.2,4241383,0
+ARM.US,D,20240828,000000,130,131.3,121.88,125.32,7388108,0
+ARM.US,D,20240829,000000,125.5,134.94,125.37,131.93,9715222,0
+ARM.US,D,20240830,000000,133.32,137.1,131.84,132.88,4763139,0
+ARM.US,D,20240903,000000,129.865,130.39,122.04,123.74,6382503,0
+ARM.US,D,20240904,000000,121.7,123.4,117.42,120.95,6041559,0
+ARM.US,D,20240905,000000,118.8,124.4668,118.63,123.09,4660243,0
+ARM.US,D,20240906,000000,122.0038,122.165,114.91,117.29,6769965,0
+ARM.US,D,20240909,000000,122.635,126.24,120.08,125.54,7321547,0
+ARM.US,D,20240910,000000,128.045,128.4668,123.0215,127.22,4896193,0
+ARM.US,D,20240911,000000,129.2,140.63,128.1787,140.32,11056785,0
+ARM.US,D,20240912,000000,136.32,141.38,135.7,139.18,7005879,0
+ARM.US,D,20240913,000000,142,149.93,141.37,147.37,10883334,0
+ARM.US,D,20240916,000000,143,143.76,136.55,138.4,9734693,0
+ARM.US,D,20240917,000000,140.4,142.5,136.28,136.84,5117856,0
+ARM.US,D,20240918,000000,137,143.1,136.7,138.36,6306277,0
+ARM.US,D,20240919,000000,144.99,147.42,140.14,140.59,7688965,0
+ARM.US,D,20240920,000000,140,140.85,137.41,138.9,7362039,0
+ARM.US,D,20240923,000000,139.96,143.6,139.8,141.72,4567102,0
+ARM.US,D,20240924,000000,142.28,144.6979,139.72,143.3,4907715,0
+ARM.US,D,20240925,000000,143.3,149.74,143.16,146.43,6406112,0
+ARM.US,D,20240926,000000,152,152.3896,144,149.16,7025510,0
+ARM.US,D,20240927,000000,150,150.75,144.3,145.58,4375076,0
+ARM.US,D,20240930,000000,140.96,145,140.62,143.01,4037676,0
+ARM.US,D,20241001,000000,142.84,144.39,135.85,136.08,6028077,0
+ARM.US,D,20241002,000000,136.61,139.3,132.8,137.03,3884358,0
+ARM.US,D,20241003,000000,136.23,141.44,136,138.24,3035369,0
+ARM.US,D,20241004,000000,141.2,142,137.6001,140.55,3765664,0
+ARM.US,D,20241007,000000,139.48,144.89,139.11,141.34,4763687,0
+ARM.US,D,20241008,000000,141.56,144.25,140.8818,143.6,3690480,0
+ARM.US,D,20241009,000000,144.59,148.64,142.15,148.43,5476059,0
+ARM.US,D,20241010,000000,146.24,152,145.02,149.33,4341701,0
+ARM.US,D,20241011,000000,149.1,152.3,148.3,151.46,3399021,0
+ARM.US,D,20241014,000000,153.1,164.16,153.1,161.82,9073284,0
+ARM.US,D,20241015,000000,160,160.62,147,150.67,9584294,0
+ARM.US,D,20241016,000000,154,155.2,151.2942,152.5,5052062,0
+ARM.US,D,20241017,000000,157.71,158.8,154.09,154.6,5959974,0
+ARM.US,D,20241018,000000,155.565,155.7399,151.96,153.03,3404374,0
+ARM.US,D,20241021,000000,152.195,154.1133,149.4,152.35,6025865,0
+ARM.US,D,20241022,000000,150.46,152.94,149.83,152.58,2895964,0
+ARM.US,D,20241023,000000,147.8,148.44,140.7,142.41,9708847,0
+ARM.US,D,20241024,000000,143.3,143.59,138.4,141.04,5630347,0
+ARM.US,D,20241025,000000,142,145.56,141.5,143.75,4425012,0
+ARM.US,D,20241028,000000,145,152.58,144.2,150.02,5720588,0
+ARM.US,D,20241029,000000,150,157.69,148.28,157.17,5317607,0
+ARM.US,D,20241030,000000,152.5,155.4777,150.48,154.4,3784845,0
+ARM.US,D,20241031,000000,145.26,146.23,140.25,141.3,7431878,0
+ARM.US,D,20241101,000000,144.17,146.78,140.62,141.48,4716064,0
+ARM.US,D,20241104,000000,140,142.5,137.29,137.53,3263574,0
+ARM.US,D,20241105,000000,139,141.3,138.33,140.65,3635034,0
+ARM.US,D,20241106,000000,143.73,146.06,141.01,144.68,10774420,0
+ARM.US,D,20241107,000000,140.0001,154.65,139.51,150.65,16365148,0
+ARM.US,D,20241108,000000,148.7,149.12,144.42,147.48,6469780,0
+ARM.US,D,20241111,000000,145.59,145.95,138.7,141.965,7446051,0
+ARM.US,D,20241112,000000,141.52,143.12,137.3,139.92,4306975,0
+ARM.US,D,20241113,000000,139.57,140.535,135.07,135.09,4945316,0
+ARM.US,D,20241114,000000,137.25,138.7922,134.8004,136.35,4069480,0
+ARM.US,D,20241115,000000,133.17,133.3,126.81,128.73,7740277,0
+ARM.US,D,20241118,000000,127.5,130.11,126.356,128.66,5737329,0
+ARM.US,D,20241119,000000,128.5,133.7,127.89,133.06,4051608,0
+ARM.US,D,20241120,000000,131.02,133.77,130.0755,133.7,3913472,0
+ARM.US,D,20241121,000000,136.25,138.2,131.13,133.14,4127617,0
+ARM.US,D,20241122,000000,132,136.27,131.45,135.99,3330342,0
+ARM.US,D,20241125,000000,138.67,142.24,138.09,139.68,4745683,0
+ARM.US,D,20241126,000000,139.51,140.2,135.6,136.72,2605036,0
+ARM.US,D,20241127,000000,134.85,135.35,129.6,133.37,5498108,0
+ARM.US,D,20241129,000000,133.04,137.28,132.59,134.29,2491333,0
+ARM.US,D,20241202,000000,134.2,141.4,134.2,140.34,5503965,0
+ARM.US,D,20241203,000000,139.5,142.2999,139.44,140.38,3954636,0
+ARM.US,D,20241204,000000,142.5,144.54,141.06,141.3,2959784,0
+ARM.US,D,20241205,000000,140.86,142.46,137.56,137.95,4769912,0
+ARM.US,D,20241206,000000,138.145,142.42,136.63,140.89,3394674,0
+ARM.US,D,20241209,000000,140.15,143.2,136.26,139.64,3491704,0
+ARM.US,D,20241210,000000,138.65,140.72,135.83,137.29,2826220,0
+ARM.US,D,20241211,000000,137,144.3104,136.7645,143.16,4473108,0
+ARM.US,D,20241212,000000,142,150,140.7,148,7249978,0
+ARM.US,D,20241213,000000,151.51,156.4,150.95,151.91,8140439,0
+ARM.US,D,20241216,000000,153,153,142.04,145,6443771,0
+ARM.US,D,20241217,000000,143.61,144,137.82,142.8,6373774,0
+ARM.US,D,20241218,000000,143.5,146.64,134.345,136.56,4255490,0
+ARM.US,D,20241219,000000,137.01,140.2099,131.95,132.1,6153537,0
+ARM.US,D,20241220,000000,129.66,135.79,128.3025,132.15,5601366,0
+ARM.US,D,20241223,000000,129.89,130.25,123.26,126.87,8531427,0
+ARM.US,D,20241224,000000,127.46,133.11,127.2,131.79,3464234,0
+ARM.US,D,20241226,000000,130.9,133.2999,129.63,129.69,2524443,0
+ARM.US,D,20241227,000000,128.995,130.26,126.7,129.2,2801559,0
+ARM.US,D,20241230,000000,126.655,127.71,124.82,125.91,2719253,0
+ARM.US,D,20241231,000000,125.52,126.54,123.11,123.36,2690240,0
+ARM.US,D,20250102,000000,124.995,129.4,124.995,128.2,3747765,0
+ARM.US,D,20250103,000000,129.64,141.45,129.515,141.08,7206802,0
+ARM.US,D,20250106,000000,142.79,150.14,142.79,147.41,7056686,0
+ARM.US,D,20250107,000000,147.84,148.45,140.17,144.38,5602824,0
+ARM.US,D,20250108,000000,142.34,148.25,142.23,145.2,3418683,0
+ARM.US,D,20250110,000000,140.8,141.88,138.02,140.49,3156713,0
+ARM.US,D,20250113,000000,137,138.02,134.63,137.07,3343163,0
+ARM.US,D,20250114,000000,139.785,143.1299,138.05,140.06,3240342,0
+ARM.US,D,20250115,000000,143,148.25,142.8252,147.4,4849822,0
+ARM.US,D,20250116,000000,148.24,150.01,144.23,147.52,4353352,0
+ARM.US,D,20250117,000000,149.2,151.6,147.77,149.26,4217349,0
+ARM.US,D,20250121,000000,149.85,156.9711,147.01,155.2,6807499,0
+ARM.US,D,20250122,000000,160.37,182.88,159.95,179.93,27244374,0
+ARM.US,D,20250123,000000,170.39,170.39,162.5,166.56,16494388,0
+ARM.US,D,20250124,000000,166.5,168.7263,162.45,162.52,6532374,0
+ARM.US,D,20250127,000000,148.9,152.27,142.3176,145.96,11715378,0
+ARM.US,D,20250128,000000,148,150.5,145.96,149.47,5572268,0
+ARM.US,D,20250129,000000,150.66,151.75,145.21,147.6,2814289,0
+ARM.US,D,20250130,000000,150.3,154.88,149.5,153.23,4531885,0
+ARM.US,D,20250131,000000,154,162.96,153.55,159.55,8015390,0
+ARM.US,D,20250203,000000,153.55,159.36,152,155.65,4104706,0
+ARM.US,D,20250204,000000,157.5,163.65,155.8,162.2,5086049,0
+ARM.US,D,20250205,000000,162.94,173.95,162.5,173.26,13412829,0
+ARM.US,D,20250206,000000,162,170.45,158.7,167.47,11885899,0
+ARM.US,D,20250207,000000,166.5,170.7364,160.8695,162.51,5915058,0
+ARM.US,D,20250210,000000,162.955,163.3999,158.5801,160.84,3443462,0
+ARM.US,D,20250211,000000,160.07,163.11,157.2875,157.74,3108636,0
+ARM.US,D,20250212,000000,155,157.9,154.01,155.41,3470140,0
+ARM.US,D,20250213,000000,154.97,168.39,153.8,164.83,11433801,0
+ARM.US,D,20250214,000000,160.165,161.3442,156.12,159.54,6084844,0
+ARM.US,D,20250218,000000,160.5,161.15,155.65,160.32,4809710,0
+ARM.US,D,20250219,000000,157.56,160.9357,152.29,154.36,5228795,0
+ARM.US,D,20250220,000000,153.2,154.05,147.53,150.85,3865999,0
+ARM.US,D,20250221,000000,151.245,151.99,143.8,144.84,4916989,0
+ARM.US,D,20250224,000000,145.055,145.6117,138.05,140.53,3829698,0
+ARM.US,D,20250225,000000,139.32,139.5,133.16,136.7,5786313,0
+ARM.US,D,20250226,000000,139.43,141.57,137.91,138.97,3263180,0
+ARM.US,D,20250227,000000,142.01,144.41,130.145,130.34,4799626,0
+ARM.US,D,20250228,000000,129.3,133.98,127.43,131.69,4253846,0
+ARM.US,D,20250303,000000,133,133.94,120.0701,121.1,7356741,0
+ARM.US,D,20250304,000000,121.91,125.91,117.89,122.49,8075722,0
+ARM.US,D,20250305,000000,124.625,125.49,120.36,124.78,4601581,0
+ARM.US,D,20250306,000000,120.7,123.4,117.75,117.92,5014553,0
+ARM.US,D,20250307,000000,118.52,127.5811,117.52,125.55,6537634,0
+ARM.US,D,20250310,000000,120.5,121.8,114.38,116.38,7267413,0
+ARM.US,D,20250311,000000,116,118.5,110.25,111.49,8069201,0
+ARM.US,D,20250312,000000,115.52,117.98,112,112.7,5291214,0
+ARM.US,D,20250313,000000,114,114.78,109.9,112.05,4480686,0
+ARM.US,D,20250314,000000,115.79,118.62,115.21,117.94,4573896,0
+ARM.US,D,20250317,000000,118.06,123.7,118.0549,121.37,3444925,0
+ARM.US,D,20250318,000000,120.56,120.6476,116.36,119.72,3138784,0
+ARM.US,D,20250319,000000,119.44,120.49,116.244,117.91,3729575,0
+ARM.US,D,20250320,000000,116.82,120.44,115.81,119.07,2335162,0
+ARM.US,D,20250321,000000,116.375,119.43,115.5,119.07,2552391,0
+ARM.US,D,20250324,000000,122.06,126.27,122,124.85,4314334,0
+ARM.US,D,20250325,000000,124.92,125.5,123.1,124.28,1887287,0
+ARM.US,D,20250326,000000,123,123.45,114.17,114.93,4898639,0
+ARM.US,D,20250327,000000,114,114.04,109.25,112.47,4203112,0
+ARM.US,D,20250328,000000,111.5,113.1763,106.73,107.8,4624071,0
+ARM.US,D,20250331,000000,104,106.93,101.3638,106.79,4662707,0
+ARM.US,D,20250401,000000,105.72,108.4699,103.58,106.98,4236103,0
+ARM.US,D,20250402,000000,104.38,110.1349,104.38,108.14,2350625,0
+ARM.US,D,20250403,000000,101.16,103.24,97.33,97.72,8088131,0
+ARM.US,D,20250404,000000,91.65,95.38,84.3901,87.71,12485983,0
+ARM.US,D,20250407,000000,80.92,94.14,80,88.63,9081667,0
+ARM.US,D,20250408,000000,94.375,96.5502,84.117,85.82,8447500,0
+ARM.US,D,20250409,000000,85.615,107.9401,85.19,106.59,13935053,0
+ARM.US,D,20250410,000000,98.9,102,95.345,100.46,8620945,0
+ARM.US,D,20250411,000000,100,105.665,98.802,103.99,6481201,0
+ARM.US,D,20250414,000000,108.21,109.46,102.86,105.06,3674719,0
+ARM.US,D,20250415,000000,104.81,106.3142,102.66,103.8,3092066,0
+ARM.US,D,20250416,000000,98,101.71,97.895,101,4881728,0
+ARM.US,D,20250417,000000,102.26,102.26,98.8401,100.73,3124931,0
+ARM.US,D,20250421,000000,99.79,100.23,95.32,96.83,4231800,0
+ARM.US,D,20250422,000000,98.22,101.847,97.9035,100.55,3808524,0
+ARM.US,D,20250423,000000,106.4,109.86,104.67,105.16,5140745,0
+ARM.US,D,20250424,000000,107.36,112.5,106.98,112.01,5047646,0
+ARM.US,D,20250425,000000,112,114.83,110.56,113.34,3908380,0
+ARM.US,D,20250428,000000,112.53,114.18,110.01,112.08,3241285,0
+ARM.US,D,20250429,000000,112.6,113.5911,111.49,111.65,1953963,0
+ARM.US,D,20250430,000000,108.595,114.24,107.54,114.05,3737401,0
+ARM.US,D,20250501,000000,117,119.5709,115.23,115.4,6993600,0
+ARM.US,D,20250502,000000,118.57,123.98,118.46,123.27,5131987,0
+ARM.US,D,20250505,000000,121.09,123.43,120.5,121.95,3525176,0
+ARM.US,D,20250506,000000,118,123.58,118,122.44,4236058,0
+ARM.US,D,20250507,000000,123.105,124.44,120.19,124.19,9237893,0
+ARM.US,D,20250508,000000,119.195,119.8,114.33,116.52,15725322,0
+ARM.US,D,20250509,000000,117.56,118.82,114.8,115.8,5364763,0
+ARM.US,D,20250512,000000,121.635,125.45,121.3,124.81,7552649,0
+ARM.US,D,20250513,000000,125,128.9,124.2,126.68,7630738,0
+ARM.US,D,20250514,000000,128.97,134.97,128.81,133.45,8876042,0
+ARM.US,D,20250515,000000,133.005,135.18,129,133.07,5357922,0
+ARM.US,D,20250516,000000,133.35,136.15,132.9,135.96,4789901,0
+ARM.US,D,20250519,000000,130.355,133.28,129.53,132.05,4195586,0
+ARM.US,D,20250520,000000,131.84,132.04,129.7,131.04,3108482,0
+ARM.US,D,20250521,000000,128.92,135.34,128.6,130.45,4810123,0
+ARM.US,D,20250522,000000,129.6,131.1388,128.9578,129.28,2366176,0
+ARM.US,D,20250523,000000,126.14,127.66,124.9,127.18,2966784,0
+ARM.US,D,20250527,000000,130.05,135.99,129.73,133.96,5507532,0
+ARM.US,D,20250528,000000,134.825,138.5,133.95,135.54,5937438,0
+ARM.US,D,20250529,000000,138.5,138.59,126.75,128.1,7438789,0
+ARM.US,D,20250530,000000,127.61,127.8,121.56,124.54,5786646,0
+ARM.US,D,20250602,000000,124.8,127.48,123.5875,126.055,3297546,0
+ARM.US,D,20250603,000000,127.53,130.64,126.93,128.78,3445675,0
+ARM.US,D,20250604,000000,129.4,130.6848,127.3301,130.36,2473376,0
+ARM.US,D,20250605,000000,131.09,134.25,128.49,129.55,3558230,0
+ARM.US,D,20250606,000000,129.93,135.16,129.93,133.11,3212500,0
+ARM.US,D,20250609,000000,135,141.3198,134.82,138.61,6864643,0
+ARM.US,D,20250610,000000,138.8,141.58,135.87,140.63,4544099,0
+ARM.US,D,20250611,000000,140.99,144.2999,138.9412,140.38,3594057,0
+ARM.US,D,20250612,000000,137.44,140.63,137.21,138.62,3244823,0
+ARM.US,D,20250613,000000,135.81,138.52,134.57,135.55,3307735,0
+ARM.US,D,20250616,000000,137.25,143.58,137.25,142.04,4166296,0
+ARM.US,D,20250617,000000,140.83,149.25,140.5,144.72,5883239,0
+ARM.US,D,20250618,000000,145.16,147.98,143.18,146.05,3638366,0
+ARM.US,D,20250620,000000,146.705,148.48,143.26,145.04,3798306,0
+ARM.US,D,20250623,000000,143,149.59,142.6,149.33,4742264,0
+ARM.US,D,20250624,000000,151,157.23,150.9,156.41,5587282,0
+ARM.US,D,20250625,000000,157.11,159.88,156.68,157.31,4750959,0
+ARM.US,D,20250626,000000,158.535,160.4,157.245,158.15,4519565,0
+ARM.US,D,20250627,000000,159,166.36,158.76,165.46,7495465,0
+ARM.US,D,20250630,000000,166.965,168.3099,161.2217,161.74,5531639,0
+ARM.US,D,20250701,000000,160,161.75,153.5172,156.33,6369768,0
+ARM.US,D,20250702,000000,154.205,155.24,152.03,154.63,5027678,0
+ARM.US,D,20250703,000000,155.86,157.42,154.1601,155.09,2499259,0
+ARM.US,D,20250707,000000,154,154,145.4,146.88,6964769,0
+ARM.US,D,20250708,000000,148.93,150,147.05,147.79,4150262,0
+ARM.US,D,20250709,000000,149.59,152.78,147.8,148.02,3848507,0
+ARM.US,D,20250710,000000,149,149,145.6181,148.55,3652380,0
+ARM.US,D,20250711,000000,146.68,151.1,144.28,145.94,3954206,0
+ARM.US,D,20250714,000000,145.94,145.96,140.7,144.54,5882783,0
+ARM.US,D,20250715,000000,148.375,150.15,146.3501,147.11,4182225,0
+ARM.US,D,20250716,000000,151.325,155.04,148.21,153.9,7451580,0
+ARM.US,D,20250717,000000,157.11,159.4998,153.5404,157.18,4891514,0
+ARM.US,D,20250718,000000,158.5,161.95,156.385,156.74,4869474,0
+ARM.US,D,20250721,000000,159.15,164.58,158.1891,161.92,5462802,0
+ARM.US,D,20250722,000000,161,162.1318,153.24,156.5,5167949,0
+ARM.US,D,20250723,000000,156.96,159.7499,155.71416,159.28,3398613,0
+ARM.US,D,20250724,000000,160,161.75,157.9,159.99,2228382,0
+ARM.US,D,20250725,000000,160,164.58,159.14,163.17,3151871,0
+ARM.US,D,20250728,000000,165.02,166.88,162.0368,164.37,4027941,0
+ARM.US,D,20250729,000000,164,166.2475,160.78,163.47,3546455,0
+ARM.US,D,20250730,000000,162.32,165.25,161.36,163.325,4885275,0
+ARM.US,D,20250731,000000,148.35,149,139.11,141.375,22624867,0
+ARM.US,D,20250801,000000,137.995,140.06,135.25,137.58,7673360,0
+ARM.US,D,20250804,000000,140.1,140.6098,138.25,140.05,4866896,0
+ARM.US,D,20250805,000000,140.5,140.88,135.21,137.23,4384607,0
+ARM.US,D,20250806,000000,137.41,137.8,135.01,136.12,3241026,0
+ARM.US,D,20250807,000000,137.77,139.68,134.61,135.57,4269209,0
+ARM.US,D,20250808,000000,136.67,139.45,135.36,138.5,3483747,0
+ARM.US,D,20250811,000000,139.52,146.43,139.25,141.05,5673358,0
+ARM.US,D,20250812,000000,142.85,143,140.42,142.39,4004257,0
+ARM.US,D,20250813,000000,143.45,145.2,141.39,141.6,3335791,0
+ARM.US,D,20250814,000000,140.29,140.68,138.27,140.55,4927774,0
+ARM.US,D,20250815,000000,140.55,141.78,137.77,138.91,3434478,0
+ARM.US,D,20250818,000000,137.91,141.5102,137.5295,141.06,2892949,0
+ARM.US,D,20250819,000000,140.93,142.8,133.7,134.01,4751607,0
+ARM.US,D,20250820,000000,132.7,133.13,127.03,131.16,5838744,0
+ARM.US,D,20250821,000000,130.89,133.63,130.21,133.28,4107208,0
+ARM.US,D,20250822,000000,133,140.35,132.68,137.92,4041485,0
+ARM.US,D,20250825,000000,138.295,139,136,137.78,1870929,0
+ARM.US,D,20250826,000000,138.34,141.41,137.85,140.26,2515358,0
+ARM.US,D,20250827,000000,140.27,141.96,138.83,140.66,2499461,0
+ARM.US,D,20250828,000000,140.6,143.7996,139.7574,142.55,2882933,0
+ARM.US,D,20250829,000000,140.67,140.78,137.31,138.31,3615984,0
+ARM.US,D,20250902,000000,133.62,134.89,130.41,132.34,5833676,0
+ARM.US,D,20250903,000000,133.65,134.1,130.71,131.42,3202139,0
+ARM.US,D,20250904,000000,131.135,136.115,130.26,135.48,3274910,0
+ARM.US,D,20250905,000000,138,138.82,135.35,138.17,2822396,0
+ARM.US,D,20250908,000000,138.71,141.15,138.14,139.14,2573149,0
+ARM.US,D,20250909,000000,139.14,141.7385,139.1,140.8,2083374,0
+ARM.US,D,20250910,000000,143.3,154.5,142.8,154.14,11219684,0
+ARM.US,D,20250911,000000,152.85,158.89,152.85,154.7,6342151,0
+ARM.US,D,20250912,000000,155.24,155.55,149.02,150.64,3605208,0
+ARM.US,D,20250915,000000,151.25,154.9781,151.025,153.86,2570378,0
+ARM.US,D,20250916,000000,153.76,155.8,152.3462,153.85,2385321,0
+ARM.US,D,20250917,000000,153,154.6588,150.1,153.37,2500041,0
+ARM.US,D,20250918,000000,147.21,149.24,142,146.54,12214996,0
+ARM.US,D,20250919,000000,145.805,145.805,142.38,142.91,8770184,0
+ARM.US,D,20250922,000000,142.15,145.55,141.35,144.48,4705820,0
+ARM.US,D,20250923,000000,145.41,146.16,140.28,140.99,4823904,0
+ARM.US,D,20250924,000000,142.15,146,141.31,144.3,4545711,0
+ARM.US,D,20250925,000000,141.5,142.8,138,140.65,4312171,0
+ARM.US,D,20250926,000000,141,141.0799,137.62,139.62,3757082,0
+ARM.US,D,20250929,000000,141.22,142.3,139.34,139.8,2988896,0
+ARM.US,D,20250930,000000,139.895,141.68,138.49,141.49,2550745,0
+ARM.US,D,20251001,000000,142.41,151.25,142.36,150.38,7886785,0
+ARM.US,D,20251002,000000,150.85,152.5,149.41,152.145,3573072,0
+ARM.US,D,20251003,000000,152.88,154.5468,150.66,152.64,2533633,0
+ARM.US,D,20251006,000000,155.6,160.54,154.64931,156.22,5095938,0
+ARM.US,D,20251007,000000,157,161,154.35,159.345,5179075,0
+ARM.US,D,20251008,000000,158.5,168.51,156.5,166.77,9048765,0
+ARM.US,D,20251009,000000,164.51,171.86,161.21,170.66,8685569,0
+ARM.US,D,20251010,000000,170.6,171.59,153.22,154.81,8383969,0
+ARM.US,D,20251013,000000,160.805,175,157,171.94,11188193,0
+ARM.US,D,20251014,000000,171.595,180.34,167.54,168.16,12821187,0
+ARM.US,D,20251015,000000,172.06,174,167.1,170.67,7692830,0
+ARM.US,D,20251016,000000,173.58,175.97,168.6264,171.19,4581189,0
+ARM.US,D,20251017,000000,169.73,169.73,163.61,165.61,4645269,0
+ARM.US,D,20251020,000000,167.5,173.04,167.415,171.5,3654095,0
+ARM.US,D,20251021,000000,170.53,173.845,167.06,169.38,4776145,0
+ARM.US,D,20251022,000000,168.06,170.835,160.8524,165.71,4302283,0
+ARM.US,D,20251023,000000,164.56,169.29,164.07,166.6,2775737,0
+ARM.US,D,20251024,000000,170.19,174.4499,169.66,170.68,3665243,0
+ARM.US,D,20251027,000000,174.485,183.16,174.27,178.62,6552357,0
+ARM.US,D,20251028,000000,178.01,179.12,172.93,173.09,3335494,0
+ARM.US,D,20251029,000000,175.27,177.25,169.37,170.39,3098253,0
+ARM.US,D,20251030,000000,168.62,168.999,165.3001,165.45,2855952,0
+ARM.US,D,20251031,000000,168.5,171.88,166.935,169.82,3704417,0
+ARM.US,D,20251103,000000,171.3,173.54,168.36,168.68,2230065,0
+ARM.US,D,20251104,000000,162,166.14,160.4,160.73,3936622,0
+ARM.US,D,20251105,000000,158.74,164.33,156.33,160.19,6941840,0
+ARM.US,D,20251106,000000,167,167.4799,155.18,158.25,7123713,0
+ARM.US,D,20251107,000000,154.74,155.23,146.29,152.38,5794581,0
+ARM.US,D,20251110,000000,158.48,159.315,154.55,154.84,3274225,0
+ARM.US,D,20251111,000000,153,153,146.7017,149.74,4075260,0
+ARM.US,D,20251112,000000,151.07,152.48,146.8471,148.75,2602094,0
+ARM.US,D,20251113,000000,146.995,147.635,138.38,140.31,6496039,0
+ARM.US,D,20251114,000000,136.91,143.745,135.1,139.77,3717909,0
+ARM.US,D,20251117,000000,139.57,143.8,138.19,140.26,2977455,0
+ARM.US,D,20251118,000000,138.185,139.54,133.24,136.04,3993028,0
+ARM.US,D,20251119,000000,137.6,138.56,134.92,136.99,3499406,0
+ARM.US,D,20251120,000000,142.28,143.32,131.85,132.53,4609731,0
+ARM.US,D,20251121,000000,132.53,133.27,125.17,131.57,6166756,0
+ARM.US,D,20251124,000000,132.825,136.015,132.55,134.71,3417562,0
+ARM.US,D,20251125,000000,132,132.5,126.92,131.44,4858068,0
+ARM.US,D,20251126,000000,133.5,134.65,132.36,132.61,2806661,0
+ARM.US,D,20251128,000000,133.79,135.66,132.7,135.56,1559120,0
+ARM.US,D,20251201,000000,133.43,136.58,133,135.01,2365032,0
+ARM.US,D,20251202,000000,136.03,139.35,135.74,136.48,2184900,0
+ARM.US,D,20251203,000000,137.36,139.56,135.8075,139.19,2152046,0
+ARM.US,D,20251204,000000,139.695,141.3999,138.2179,140.49,2390177,0
+ARM.US,D,20251205,000000,143.21,144.25,140.49,141.31,2445167,0
+ARM.US,D,20251208,000000,143,143.4139,138.31,139.78,2168104,0
+ARM.US,D,20251209,000000,139.57,142.22,138.36,141.93,2303389,0
+ARM.US,D,20251210,000000,141.74,142.8,140,141.52,1765750,0
+ARM.US,D,20251211,000000,137.99,138.26,133.092,136.14,4227495,0
+ARM.US,D,20251212,000000,135.31,137,130.4108,130.89,3965905,0
+ARM.US,D,20251215,000000,126.38,128.74,123.145,124.37,6924831,0
+ARM.US,D,20251216,000000,123.5,124,117.83,121.1,6198849,0
+ARM.US,D,20251217,000000,121.575,121.6346,112.63,114.58,8686630,0
+ARM.US,D,20251218,000000,117.13,118.0646,113.43,113.51,5194927,0
+ARM.US,D,20251219,000000,114.215,115.21,113.42,114.03,7854513,0
+ARM.US,D,20251222,000000,117.17,117.21,112.67,113.29,7754264,0
+ARM.US,D,20251223,000000,112.72,112.9,110.29,112.02,7045304,0
+ARM.US,D,20251224,000000,112.09,112.32,110.5801,111.55,2160476,0
+ARM.US,D,20251226,000000,111.465,111.6,110.1,110.27,3054343,0
+ARM.US,D,20251229,000000,108.73,111.29,108.3801,110.51,3347668,0
+ARM.US,D,20251230,000000,111.13,112,110.39,110.86,3616902,0
+ARM.US,D,20251231,000000,110.665,111.6,109.29,109.31,3455574,0
+ARM.US,D,20260102,000000,112.83,116.29,112.83,114.73,6711818,0
+ARM.US,D,20260105,000000,120.36,122.5,116.03,116.11,6859514,0
+ARM.US,D,20260106,000000,117.52,117.97,114.99,115.53,3290097,0
+ARM.US,D,20260107,000000,114.93,117.2,113.97,115.68,5117601,0
+ARM.US,D,20260108,000000,115.82,116.2799,110.553,113.08,4700980,0
+ARM.US,D,20260109,000000,113.91,113.98,109.52,111.79,5292918,0
+ARM.US,D,20260112,000000,110.94,111.61,109.25,111.14,4443138,0
+ARM.US,D,20260113,000000,108.87,111.75,105.9,107.84,7749424,0
+ARM.US,D,20260114,000000,106.37,106.49,102.01,104.99,7570137,0
+ARM.US,D,20260115,000000,108.13,108.885,104.95,105.11,5775761,0
+ARM.US,D,20260116,000000,106.66,107.96,105.19,105.78,5291129,0
+ARM.US,D,20260120,000000,104.86,110.74,104.41,107.17,7318170,0
+ARM.US,D,20260121,000000,111.075,117.28,111.075,113.92,13666024,0
+ARM.US,D,20260122,000000,120.705,123.5,118.65,119.2,14162097,0
+ARM.US,D,20260123,000000,120.88,121.85,114.58,116.07,6814502,0
+ARM.US,D,20260126,000000,116.35,116.4399,114.06,114.73,3716649,0
+ARM.US,D,20260127,000000,116.155,117.39,114.235,114.88,4500562,0
+ARM.US,D,20260128,000000,115,115.78,109.06,109.96,7947394,0
+ARM.US,D,20260129,000000,110.06,110.4,104.11,108.43,6154661,0
+ARM.US,D,20260130,000000,107.09,108,105.03,105.36,4950724,0
+ARM.US,D,20260202,000000,104.58,108.12,104.01,106.93,5001144,0
+ARM.US,D,20260203,000000,108,109.36,101.57,104.55,7058027,0
+ARM.US,D,20260204,000000,105,108.185,103,104.9,12213701,0
+ARM.US,D,20260205,000000,104.48,115.1,100.02,110.88,24624969,0
+ARM.US,D,20260206,000000,112.715,124.31,112.53,123.7,15788966,0
+ARM.US,D,20260209,000000,120.25,125.245,118.25,124.61,6817400,0
+ARM.US,D,20260210,000000,124.37,130.9,124.25,125.95,8913476,0
+ARM.US,D,20260211,000000,127.51,129.54,125.16,125.28,4145197,0
+ARM.US,D,20260212,000000,125.28,128.24,120.82,122.19,5981961,0
+ARM.US,D,20260213,000000,120.12,127.42,119.7,125.28,4417607,0
+ARM.US,D,20260217,000000,124.5,127,120.58,126.89,4268855,0
+ARM.US,D,20260218,000000,128.6,130.4,126,127.255,4270334,0
diff --git a/daily/us/nasdaq stocks/1/arvn.us.txt b/daily/us/nasdaq stocks/1/arvn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3471894d8e0eeec48e6d2f28bd674d97e08538fd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arvn.us.txt	
@@ -0,0 +1,1858 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARVN.US,D,20180927,000000,21,21.25,16,16.05,3423965,0
+ARVN.US,D,20180928,000000,15.98,16.99,15.9391,16.87,315794,0
+ARVN.US,D,20181001,000000,16.88,17.24,16,16.01,78721,0
+ARVN.US,D,20181002,000000,16,16.11,14,14.81,524067,0
+ARVN.US,D,20181003,000000,15.25,15.65,14.81,15.65,87202,0
+ARVN.US,D,20181004,000000,15.54,15.85,15,15.4,136932,0
+ARVN.US,D,20181005,000000,15.5,15.9,15,15.01,117560,0
+ARVN.US,D,20181008,000000,15.21,15.3,14.5,14.87,125097,0
+ARVN.US,D,20181009,000000,14.75,15.4,14.75,14.79,27750,0
+ARVN.US,D,20181010,000000,14.86,15.33,14.39,14.44,122416,0
+ARVN.US,D,20181011,000000,14.46,14.6,13.7,13.7,110847,0
+ARVN.US,D,20181012,000000,13.87,14.75,13.75,14.45,123411,0
+ARVN.US,D,20181015,000000,14.45,15.51,14.45,15,120328,0
+ARVN.US,D,20181016,000000,14.96,15.74,14.95,15.45,118867,0
+ARVN.US,D,20181017,000000,15.26,15.85,15.26,15.75,89831,0
+ARVN.US,D,20181018,000000,15.58,15.72,15.25,15.45,115846,0
+ARVN.US,D,20181019,000000,15.42,16,15.375,15.56,153806,0
+ARVN.US,D,20181022,000000,15.4,15.4,14.6,14.79,124591,0
+ARVN.US,D,20181023,000000,14.5,14.99,13.88,14.29,161973,0
+ARVN.US,D,20181024,000000,14.14,15.4,14.125,14.93,231135,0
+ARVN.US,D,20181025,000000,15.01,16.87,15.01,16.11,96566,0
+ARVN.US,D,20181026,000000,15.82,16.641,15.2369,16.05,54893,0
+ARVN.US,D,20181029,000000,16.02,17.02,16.02,16.89,19387,0
+ARVN.US,D,20181030,000000,17,17.3875,16.58,16.77,35317,0
+ARVN.US,D,20181031,000000,16.82,16.82,15.77,16.26,23295,0
+ARVN.US,D,20181101,000000,16.18,17.15,15.73,17.08,56000,0
+ARVN.US,D,20181102,000000,17.1,18,16.1738,17.72,39100,0
+ARVN.US,D,20181105,000000,17.79,18.55,17.54,18.15,22062,0
+ARVN.US,D,20181106,000000,18.03,18.775,17.5,18.26,32726,0
+ARVN.US,D,20181107,000000,18.28,18.85,17.66,18.56,60188,0
+ARVN.US,D,20181108,000000,18.52,18.5604,17.51,18.56,17641,0
+ARVN.US,D,20181109,000000,18.45,18.55,18,18.4,22906,0
+ARVN.US,D,20181112,000000,18.41,18.41,16.17,16.26,31630,0
+ARVN.US,D,20181113,000000,16.42,17.65,16.42,17.06,55860,0
+ARVN.US,D,20181114,000000,17.12,17.4063,16.1913,16.44,29341,0
+ARVN.US,D,20181115,000000,16.25,16.33,15.191,15.66,38524,0
+ARVN.US,D,20181116,000000,15.43,16.63,14.99,16.43,40576,0
+ARVN.US,D,20181119,000000,16.43,17.32,15.99,17.21,32421,0
+ARVN.US,D,20181120,000000,17,17.72,16.04,17.64,18384,0
+ARVN.US,D,20181121,000000,17.64,17.67,16.41,16.96,15057,0
+ARVN.US,D,20181123,000000,16.79,17.8,16.17,17.63,9323,0
+ARVN.US,D,20181126,000000,17.57,18.5,17.332,18.35,30455,0
+ARVN.US,D,20181127,000000,18.12,18.151,17.12,17.25,33757,0
+ARVN.US,D,20181128,000000,17.35,18.425,17.32,18.07,25753,0
+ARVN.US,D,20181129,000000,18.04,18.25,16.85,16.9,76571,0
+ARVN.US,D,20181130,000000,16.94,17.82,16.72,16.91,40877,0
+ARVN.US,D,20181203,000000,17.12,17.76,15.16,15.29,120620,0
+ARVN.US,D,20181204,000000,15.39,17.32,15.39,17,42215,0
+ARVN.US,D,20181206,000000,16.8,17.59,15.3,15.79,37963,0
+ARVN.US,D,20181207,000000,15.78,17.44,15.58,16.59,35034,0
+ARVN.US,D,20181210,000000,16.7,17.35,16.065,17.05,60656,0
+ARVN.US,D,20181211,000000,17.17,17.17,16.44,16.82,22111,0
+ARVN.US,D,20181212,000000,16.98,17.3977,15.74,15.81,136021,0
+ARVN.US,D,20181213,000000,15.86,16.2,15.4,15.99,43710,0
+ARVN.US,D,20181214,000000,15.75,16.18,14,14.2,89761,0
+ARVN.US,D,20181217,000000,14.15,16.14,14,15.38,142968,0
+ARVN.US,D,20181218,000000,15.54,16.905,15.03,15.43,123008,0
+ARVN.US,D,20181219,000000,15.31,17.1,14.63,16.24,208724,0
+ARVN.US,D,20181220,000000,16.08,16.445,14,14.25,300623,0
+ARVN.US,D,20181221,000000,14.1,15.923,10.19,12.47,995067,0
+ARVN.US,D,20181224,000000,12,12,10.86,11.19,73089,0
+ARVN.US,D,20181226,000000,11.31,13.65,11.31,13.4,42131,0
+ARVN.US,D,20181227,000000,13.34,13.99,11.91,12.53,112437,0
+ARVN.US,D,20181228,000000,12.88,13.6,12.15,13.16,82864,0
+ARVN.US,D,20181231,000000,13.06,13.293,12.53,12.85,66753,0
+ARVN.US,D,20190102,000000,12.65,14.43,12.48,13.81,47666,0
+ARVN.US,D,20190103,000000,13.8,13.8,12.29,13.55,105783,0
+ARVN.US,D,20190104,000000,13.72,14.7,13.23,14.41,80077,0
+ARVN.US,D,20190107,000000,14.41,15.58,14.41,15.3,55913,0
+ARVN.US,D,20190108,000000,15.57,15.99,14.72,15.13,49777,0
+ARVN.US,D,20190109,000000,15.26,16.5,15.26,16.21,38731,0
+ARVN.US,D,20190110,000000,16.12,16.39,15.7,16.27,35263,0
+ARVN.US,D,20190111,000000,16.5,16.5,15.935,16.47,46984,0
+ARVN.US,D,20190114,000000,16.34,16.43,16.15,16.26,6375,0
+ARVN.US,D,20190115,000000,16.46,16.46,15.14,16.11,14341,0
+ARVN.US,D,20190116,000000,16.16,16.43,15.83,16.29,25582,0
+ARVN.US,D,20190117,000000,16.2,16.81,15.95,16.23,27910,0
+ARVN.US,D,20190118,000000,16.32,16.8479,15.835,16.65,28400,0
+ARVN.US,D,20190122,000000,16.42,16.77,16.1,16.41,34279,0
+ARVN.US,D,20190123,000000,16.46,16.82,16.31,16.67,30505,0
+ARVN.US,D,20190124,000000,16.82,16.85,15.955,16.25,20891,0
+ARVN.US,D,20190125,000000,16.29,17.06,16.29,17.06,44864,0
+ARVN.US,D,20190128,000000,16.65,18.21,16.65,17.03,122063,0
+ARVN.US,D,20190129,000000,17.07,17.69,17.07,17.25,25727,0
+ARVN.US,D,20190130,000000,17.13,17.6194,17.05,17.32,25616,0
+ARVN.US,D,20190131,000000,17.35,17.66,17.25,17.41,30063,0
+ARVN.US,D,20190201,000000,17.47,18.7388,17.275,17.98,97604,0
+ARVN.US,D,20190204,000000,19.7,21.465,18.62,20.49,279915,0
+ARVN.US,D,20190205,000000,20.74,20.89,18.6,19.25,164101,0
+ARVN.US,D,20190206,000000,19.25,19.8542,18.9,19.44,16139,0
+ARVN.US,D,20190207,000000,19.46,21.01,18.77,20.18,474387,0
+ARVN.US,D,20190208,000000,20.25,21,20.01,20.5,93318,0
+ARVN.US,D,20190211,000000,20.6,21.65,20.23,21.4,137313,0
+ARVN.US,D,20190212,000000,21.76,22.4438,21.2,22.05,560724,0
+ARVN.US,D,20190213,000000,22.09,22.746,22.07,22.4,92682,0
+ARVN.US,D,20190214,000000,22.3,22.6527,21.8003,22.48,335734,0
+ARVN.US,D,20190215,000000,22.71,24.185,22.16,23.79,374282,0
+ARVN.US,D,20190219,000000,24.16,25.61,20.21,22.09,290725,0
+ARVN.US,D,20190220,000000,21.81,22.73,21.2415,21.98,106379,0
+ARVN.US,D,20190221,000000,22.37,22.51,21.02,21.42,74559,0
+ARVN.US,D,20190222,000000,21.44,21.8934,19.01,19.25,226389,0
+ARVN.US,D,20190225,000000,19.01,19.995,18.53,18.77,117135,0
+ARVN.US,D,20190226,000000,18.54,20.68,18.54,19.99,122910,0
+ARVN.US,D,20190227,000000,19.99,20.45,19.36,19.69,59389,0
+ARVN.US,D,20190228,000000,19.72,20.117,18.71,19.36,119063,0
+ARVN.US,D,20190301,000000,19.54,19.72,18.56,19.36,66247,0
+ARVN.US,D,20190304,000000,19.33,19.8886,17.54,18.32,149805,0
+ARVN.US,D,20190305,000000,18.31,18.92,18.07,18.39,91026,0
+ARVN.US,D,20190306,000000,18.38,18.38,16.88,16.88,81825,0
+ARVN.US,D,20190307,000000,16.87,17.6835,16.39,17.26,38513,0
+ARVN.US,D,20190308,000000,17.26,17.7,16.1,16.58,74215,0
+ARVN.US,D,20190311,000000,16.65,17.05,16.16,16.98,68010,0
+ARVN.US,D,20190312,000000,16.98,17.0341,16.28,16.56,51315,0
+ARVN.US,D,20190313,000000,16.61,18.93,16.6,17.02,55331,0
+ARVN.US,D,20190314,000000,17.04,17.3098,16.3,16.67,98132,0
+ARVN.US,D,20190315,000000,16.68,17.5,16.3212,17.5,77634,0
+ARVN.US,D,20190318,000000,17.5,17.5,16.474,16.51,31004,0
+ARVN.US,D,20190319,000000,16.63,17.22,16.63,17.05,32512,0
+ARVN.US,D,20190320,000000,17.05,17.24,16.67,16.88,15048,0
+ARVN.US,D,20190321,000000,16.95,17.3299,16.8,16.89,32678,0
+ARVN.US,D,20190322,000000,16.81,17.505,15.25,15.76,62725,0
+ARVN.US,D,20190325,000000,15.9,16.6,15.6,15.85,123336,0
+ARVN.US,D,20190326,000000,16.14,16.77,15.29,16.14,176163,0
+ARVN.US,D,20190327,000000,15.72,16.3,15.23,15.37,91715,0
+ARVN.US,D,20190328,000000,15.51,15.6,14.065,14.77,687763,0
+ARVN.US,D,20190329,000000,14.9,14.98,14.55,14.76,221208,0
+ARVN.US,D,20190401,000000,14.9,16.76,14.74,15.96,283932,0
+ARVN.US,D,20190402,000000,16.21,17.97,16.1201,17.29,201027,0
+ARVN.US,D,20190403,000000,17.44,17.9773,17.02,17.4,105274,0
+ARVN.US,D,20190404,000000,17.41,17.66,16.875,16.94,53240,0
+ARVN.US,D,20190405,000000,17,17.25,16.9,17.25,84357,0
+ARVN.US,D,20190408,000000,17.28,18.24,16.7483,18.21,90752,0
+ARVN.US,D,20190409,000000,18.27,19.5,18.27,18.67,101902,0
+ARVN.US,D,20190410,000000,18.84,20.33,18.6711,20.15,132307,0
+ARVN.US,D,20190411,000000,20,20.34,19.49,20.06,143299,0
+ARVN.US,D,20190412,000000,20.47,21.5,19.48,21,104200,0
+ARVN.US,D,20190415,000000,21.01,23.09,20.82,22.98,91568,0
+ARVN.US,D,20190416,000000,23.25,23.31,21.65,22.18,137943,0
+ARVN.US,D,20190417,000000,22.14,22.27,20.4,20.69,127285,0
+ARVN.US,D,20190418,000000,20.74,22.9,20.6829,22.84,91088,0
+ARVN.US,D,20190422,000000,22.69,23,22.41,22.77,79094,0
+ARVN.US,D,20190423,000000,22.89,22.96,21.96,22.63,116007,0
+ARVN.US,D,20190424,000000,22.73,23,22.1987,22.7,102030,0
+ARVN.US,D,20190425,000000,22.76,22.98,22.265,22.46,54133,0
+ARVN.US,D,20190426,000000,22.64,23.83,22.07,22.25,139532,0
+ARVN.US,D,20190429,000000,22.04,22.3,21.375,21.75,171882,0
+ARVN.US,D,20190430,000000,21.63,22.44,20.23,20.87,168309,0
+ARVN.US,D,20190501,000000,20.77,20.97,19.27,20.14,194361,0
+ARVN.US,D,20190502,000000,20.11,20.61,19.71,20,61672,0
+ARVN.US,D,20190503,000000,20.16,20.45,19.9,20.14,68877,0
+ARVN.US,D,20190506,000000,19.78,20.4826,19.78,19.94,109549,0
+ARVN.US,D,20190507,000000,19.73,20.23,19.4,19.7,170778,0
+ARVN.US,D,20190508,000000,19.32,21.5,19.32,20.84,66305,0
+ARVN.US,D,20190509,000000,21.31,23.38,19.78,22.02,242419,0
+ARVN.US,D,20190510,000000,22,22.72,21.08,22.17,114110,0
+ARVN.US,D,20190513,000000,21.78,22.72,20.87,21.88,78584,0
+ARVN.US,D,20190514,000000,22.02,22.59,21,21.32,81713,0
+ARVN.US,D,20190515,000000,21.02,21.45,20.08,20.78,153920,0
+ARVN.US,D,20190516,000000,20.61,22.25,20.61,22.01,115980,0
+ARVN.US,D,20190517,000000,21.79,22.66,21.6075,22.25,81467,0
+ARVN.US,D,20190520,000000,22.07,22.49,21.71,22.28,61934,0
+ARVN.US,D,20190521,000000,22.45,23,22.07,22.55,115007,0
+ARVN.US,D,20190522,000000,22.49,23.15,21.3,22.16,72156,0
+ARVN.US,D,20190523,000000,21.88,22.59,21.78,22.06,65968,0
+ARVN.US,D,20190524,000000,22.26,22.45,21.17,21.97,77715,0
+ARVN.US,D,20190528,000000,22.03,22.24,20.75,21.15,230090,0
+ARVN.US,D,20190529,000000,21.03,22.45,20.24,22.23,158373,0
+ARVN.US,D,20190530,000000,22.36,22.36,21.36,21.72,107744,0
+ARVN.US,D,20190531,000000,21.44,21.465,20.42,20.92,104600,0
+ARVN.US,D,20190603,000000,20.91,21.9,19.31,20.05,171755,0
+ARVN.US,D,20190604,000000,21.9,22.08,19.57,21.99,151430,0
+ARVN.US,D,20190605,000000,20.87,21.95,20.77,21.31,187537,0
+ARVN.US,D,20190606,000000,21.49,21.49,20.21,20.68,131504,0
+ARVN.US,D,20190607,000000,20.65,20.685,19.58,19.86,422243,0
+ARVN.US,D,20190610,000000,20.01,20.57,20,20.26,237700,0
+ARVN.US,D,20190611,000000,19.75,20,18.39,18.75,307013,0
+ARVN.US,D,20190612,000000,18.75,20,18.5,19.76,319929,0
+ARVN.US,D,20190613,000000,19.9,20.55,19.26,19.32,167104,0
+ARVN.US,D,20190614,000000,19.43,20.91,19.19,20.69,263435,0
+ARVN.US,D,20190617,000000,20.68,21.97,20.37,21.92,233142,0
+ARVN.US,D,20190618,000000,21.98,22.785,21.19,21.98,369716,0
+ARVN.US,D,20190619,000000,21.95,22.49,21.95,22.32,166582,0
+ARVN.US,D,20190620,000000,22.5,22.69,22.08,22.2,321677,0
+ARVN.US,D,20190621,000000,22.03,22.7,21.53,21.89,156823,0
+ARVN.US,D,20190624,000000,21.91,22.115,21.21,21.87,168167,0
+ARVN.US,D,20190625,000000,21.98,22.9899,21.38,22.45,428555,0
+ARVN.US,D,20190626,000000,22.62,23.83,22.4272,23.41,192108,0
+ARVN.US,D,20190627,000000,23.81,24.33,23.43,23.8,190134,0
+ARVN.US,D,20190628,000000,23.25,23.7,20.77,21.99,1899027,0
+ARVN.US,D,20190701,000000,22.49,23.395,22.07,22.95,411677,0
+ARVN.US,D,20190702,000000,22.72,23.17,22.5,22.6,152063,0
+ARVN.US,D,20190703,000000,22.87,25,22.51,24.92,453534,0
+ARVN.US,D,20190705,000000,24.84,27.8,24.84,26.97,240559,0
+ARVN.US,D,20190708,000000,27.17,27.2084,25.43,25.89,410052,0
+ARVN.US,D,20190709,000000,25.84,27.15,25.4,26.02,116775,0
+ARVN.US,D,20190710,000000,26.23,26.47,24.83,25.16,127240,0
+ARVN.US,D,20190711,000000,25.33,25.43,24.39,25.09,97817,0
+ARVN.US,D,20190712,000000,25.09,25.46,24.4215,25,90194,0
+ARVN.US,D,20190715,000000,24.85,26.65,24.735,24.89,148517,0
+ARVN.US,D,20190716,000000,24.92,25.8,24.915,25.1,90743,0
+ARVN.US,D,20190717,000000,25.2,25.42,23.6001,23.89,193022,0
+ARVN.US,D,20190718,000000,23.89,24.79,23.63,24.48,64091,0
+ARVN.US,D,20190719,000000,24.42,24.7299,24.05,24.41,83015,0
+ARVN.US,D,20190722,000000,24.76,25.14,24.13,24.74,108778,0
+ARVN.US,D,20190723,000000,24.91,25.6,24.154,25.1,87160,0
+ARVN.US,D,20190724,000000,25.17,25.17,23.25,24.3,190649,0
+ARVN.US,D,20190725,000000,24.33,26.3,24.24,26.07,155162,0
+ARVN.US,D,20190726,000000,26.25,28.25,26.23,27.61,411284,0
+ARVN.US,D,20190729,000000,27.75,27.815,25.75,26.58,116495,0
+ARVN.US,D,20190730,000000,26.4,26.84,25.929,26.49,58751,0
+ARVN.US,D,20190731,000000,26.44,27.68,26.4,26.68,184638,0
+ARVN.US,D,20190801,000000,26.7,27.09,24.71,25.32,137896,0
+ARVN.US,D,20190802,000000,25.2,25.76,24.06,24.69,93838,0
+ARVN.US,D,20190805,000000,23.04,24.29,22.5,22.75,200497,0
+ARVN.US,D,20190806,000000,24.86,24.86,23.24,23.55,105002,0
+ARVN.US,D,20190807,000000,23.27,23.78,22.83,23.6,65925,0
+ARVN.US,D,20190808,000000,23.86,25.57,23.75,24.62,132902,0
+ARVN.US,D,20190809,000000,24.59,25.34,24.45,24.65,74814,0
+ARVN.US,D,20190812,000000,24.35,24.92,23.6,24.16,124467,0
+ARVN.US,D,20190813,000000,24.315,25.24,24,24.41,126031,0
+ARVN.US,D,20190814,000000,24.02,24.3,23.75,23.87,121310,0
+ARVN.US,D,20190815,000000,24.17,24.17,23.02,23.22,147227,0
+ARVN.US,D,20190816,000000,23.36,24.43,22.875,23.89,268118,0
+ARVN.US,D,20190819,000000,24.16,24.2347,23.7,23.94,201360,0
+ARVN.US,D,20190820,000000,24.02,24.8811,23.75,23.99,124366,0
+ARVN.US,D,20190821,000000,24.27,24.75,22.9,24,125097,0
+ARVN.US,D,20190822,000000,23.96,24.24,23.25,23.97,104252,0
+ARVN.US,D,20190823,000000,23.82,24.11,22.89,23.06,67208,0
+ARVN.US,D,20190826,000000,23.11,23.89,22.695,23.63,126385,0
+ARVN.US,D,20190827,000000,23.9,24.8126,23.45,24.08,140569,0
+ARVN.US,D,20190828,000000,23.87,24.65,23.68,24.19,275157,0
+ARVN.US,D,20190829,000000,24.57,26.29,24.11,25.97,235552,0
+ARVN.US,D,20190830,000000,26.16,27.375,25.7,26.01,142267,0
+ARVN.US,D,20190903,000000,25.55,26.09,24.84,24.87,123366,0
+ARVN.US,D,20190904,000000,25.24,25.42,24.2601,24.32,115428,0
+ARVN.US,D,20190905,000000,24.64,24.85,24.06,24.26,136798,0
+ARVN.US,D,20190906,000000,24.35,24.42,23.68,23.89,164266,0
+ARVN.US,D,20190909,000000,23.885,24.02,23.01,23.22,185315,0
+ARVN.US,D,20190910,000000,23.15,24.3,22.66,23.9,240792,0
+ARVN.US,D,20190911,000000,24.01,24.8499,23.3,24.63,183041,0
+ARVN.US,D,20190912,000000,25.39,27.5499,24.92,26.07,242479,0
+ARVN.US,D,20190913,000000,26.16,27.44,25.12,25.21,190799,0
+ARVN.US,D,20190916,000000,24.98,25.96,24.63,25.05,245106,0
+ARVN.US,D,20190917,000000,24.38,25.4,23.54,24.81,247758,0
+ARVN.US,D,20190918,000000,24.77,25.82,23.68,24.31,291504,0
+ARVN.US,D,20190919,000000,24.31,25.71,24.1775,24.57,124685,0
+ARVN.US,D,20190920,000000,24.56,25.65,24.32,24.49,283504,0
+ARVN.US,D,20190923,000000,24.67,25.13,24.2,24.41,150045,0
+ARVN.US,D,20190924,000000,24.35,24.54,23.4,23.67,155564,0
+ARVN.US,D,20190925,000000,26.32,26.33,23.555,24.44,122896,0
+ARVN.US,D,20190926,000000,24.42,24.54,23.36,23.54,186646,0
+ARVN.US,D,20190927,000000,23.5,23.95,22.62,22.75,88663,0
+ARVN.US,D,20190930,000000,22.78,23.1144,21.36,21.55,154777,0
+ARVN.US,D,20191001,000000,21.8,21.84,19.78,20.02,143997,0
+ARVN.US,D,20191002,000000,19.92,20.14,18.95,19.32,419360,0
+ARVN.US,D,20191003,000000,18.62,19.63,18.62,19.43,483886,0
+ARVN.US,D,20191004,000000,19.46,19.72,18.6274,19.2,140274,0
+ARVN.US,D,20191007,000000,19.08,19.16,18.24,18.43,211636,0
+ARVN.US,D,20191008,000000,18.23,18.47,17.05,17.595,401565,0
+ARVN.US,D,20191009,000000,17.58,18.17,17.2445,17.7,108174,0
+ARVN.US,D,20191010,000000,17.65,18.09,17.31,17.48,99369,0
+ARVN.US,D,20191011,000000,17.79,18.43,17.55,17.59,103278,0
+ARVN.US,D,20191014,000000,17.59,17.8,16.5,16.67,164092,0
+ARVN.US,D,20191015,000000,16.65,17.1503,16.46,16.75,319869,0
+ARVN.US,D,20191016,000000,16.87,17.0075,16.02,16.15,533503,0
+ARVN.US,D,20191017,000000,16.24,16.8784,15.2,15.56,430554,0
+ARVN.US,D,20191018,000000,15.45,16.26,15.185,15.39,178798,0
+ARVN.US,D,20191021,000000,15.46,16.34,15.39,15.93,286716,0
+ARVN.US,D,20191022,000000,16.03,16.42,15.46,16.39,410053,0
+ARVN.US,D,20191023,000000,17.04,20,17,18.79,860567,0
+ARVN.US,D,20191024,000000,20.01,20.65,19.33,20.25,608352,0
+ARVN.US,D,20191025,000000,20.46,21.32,19.9,21.3,293707,0
+ARVN.US,D,20191028,000000,21.62,22.49,20.01,20.34,528435,0
+ARVN.US,D,20191029,000000,20.23,21.35,20.0051,20.8,308181,0
+ARVN.US,D,20191030,000000,20.66,21.04,20.475,20.82,250773,0
+ARVN.US,D,20191031,000000,20.79,21.1592,20.29,20.66,356854,0
+ARVN.US,D,20191101,000000,20.78,22,20.62,21.7,121942,0
+ARVN.US,D,20191104,000000,22,22.08,20.79,21.33,316299,0
+ARVN.US,D,20191105,000000,21.33,24.14,20.69,22.42,1018242,0
+ARVN.US,D,20191106,000000,22.7,23.825,22.13,22.41,166932,0
+ARVN.US,D,20191107,000000,23.79,25.53,23.65,25.33,1503057,0
+ARVN.US,D,20191108,000000,24.8,25.88,24.4,25.51,325300,0
+ARVN.US,D,20191111,000000,25.3,25.88,24.86,25.72,464406,0
+ARVN.US,D,20191112,000000,25.8,27.2734,25.79,26.55,267885,0
+ARVN.US,D,20191113,000000,26.69,28.965,25.66,28.38,461537,0
+ARVN.US,D,20191114,000000,28.75,30.54,28.75,30.04,866540,0
+ARVN.US,D,20191115,000000,30.6,30.85,29.44,30.49,778636,0
+ARVN.US,D,20191118,000000,30.55,31.7629,30.23,31.06,286426,0
+ARVN.US,D,20191119,000000,31.08,33.3,30.61,32.75,410842,0
+ARVN.US,D,20191120,000000,32.73,34.31,32.4175,34.065,389622,0
+ARVN.US,D,20191121,000000,34.08,34.94,33.85,34.71,225683,0
+ARVN.US,D,20191122,000000,34.74,35.09,34.11,34.67,294449,0
+ARVN.US,D,20191125,000000,35.34,35.4,33.3,34.51,441464,0
+ARVN.US,D,20191126,000000,34.6,35.15,33.965,34.06,861225,0
+ARVN.US,D,20191127,000000,34,37.93,33.99,36.96,1081394,0
+ARVN.US,D,20191129,000000,37.07,38.615,37.07,38.4,317076,0
+ARVN.US,D,20191202,000000,38.55,39.3305,37.37,37.94,412229,0
+ARVN.US,D,20191203,000000,36.76,38.68,36.69,37.66,239500,0
+ARVN.US,D,20191204,000000,37.71,39.26,37.085,38.92,393804,0
+ARVN.US,D,20191205,000000,38.92,39.04,37.16,37.76,172867,0
+ARVN.US,D,20191206,000000,38,39.12,37.85,38.42,271840,0
+ARVN.US,D,20191209,000000,38.37,39.95,37.9441,38.87,731678,0
+ARVN.US,D,20191210,000000,38.88,42.625,38.88,42.58,283799,0
+ARVN.US,D,20191211,000000,42.91,44.15,41.95,42.85,138471,0
+ARVN.US,D,20191212,000000,42.51,44.359,42.3116,43.14,144270,0
+ARVN.US,D,20191213,000000,43.16,43.87,42.08,42.51,401705,0
+ARVN.US,D,20191216,000000,42.3,43.42,41.05,42.91,347743,0
+ARVN.US,D,20191217,000000,42.96,43.5,41.12,41.74,302075,0
+ARVN.US,D,20191218,000000,41.7,42.055,40.44,40.84,631339,0
+ARVN.US,D,20191219,000000,41.43,41.89,39,39.7,642401,0
+ARVN.US,D,20191220,000000,40.71,40.93,39.19,39.7,1437171,0
+ARVN.US,D,20191223,000000,39.87,42.79,39.06,42.12,626467,0
+ARVN.US,D,20191224,000000,41.97,42.82,41.38,42.75,210753,0
+ARVN.US,D,20191226,000000,42.64,44.97,42.52,44.38,336924,0
+ARVN.US,D,20191227,000000,44.53,44.53,41.44,41.8,207762,0
+ARVN.US,D,20191230,000000,41.66,42.61,40.36,42.28,242359,0
+ARVN.US,D,20191231,000000,42.28,42.67,40.49,41.09,454766,0
+ARVN.US,D,20200102,000000,41.2,41.96,39.1,41.44,213570,0
+ARVN.US,D,20200103,000000,40.76,42.3253,40.6391,41.62,189822,0
+ARVN.US,D,20200106,000000,41.64,43.5,41.5,42.57,190530,0
+ARVN.US,D,20200107,000000,42.57,44.44,42.16,43.71,179704,0
+ARVN.US,D,20200108,000000,43.65,45,43.65,44.33,149526,0
+ARVN.US,D,20200109,000000,44.99,46.67,43.79,44.34,340338,0
+ARVN.US,D,20200110,000000,44.51,46.94,43.54,46.5,204717,0
+ARVN.US,D,20200113,000000,46.71,47.5,46.05,46.74,236233,0
+ARVN.US,D,20200114,000000,46.67,49.05,46.4,48.77,245532,0
+ARVN.US,D,20200115,000000,48.8,51.71,48.8,51.61,253472,0
+ARVN.US,D,20200116,000000,51.95,52.93,50.26,51.29,335038,0
+ARVN.US,D,20200117,000000,51.77,52.05,49.68,50.91,208972,0
+ARVN.US,D,20200121,000000,50.62,51.53,50.33,50.78,221441,0
+ARVN.US,D,20200122,000000,51.2,52.22,49.81,50.74,293380,0
+ARVN.US,D,20200123,000000,49.74,50.88,48.57,50.86,342313,0
+ARVN.US,D,20200124,000000,51.12,51.305,49.03,50.08,281101,0
+ARVN.US,D,20200127,000000,48.89,51.145,48.7,50.83,387343,0
+ARVN.US,D,20200128,000000,51.19,52.1679,50.45,51.61,221585,0
+ARVN.US,D,20200129,000000,51.71,52.54,51.12,51.26,179361,0
+ARVN.US,D,20200130,000000,51.07,51.62,49.19,49.93,276733,0
+ARVN.US,D,20200131,000000,49.84,50.625,47.98,48.46,211826,0
+ARVN.US,D,20200203,000000,48.46,50.84,48.46,49.96,288864,0
+ARVN.US,D,20200204,000000,50.87,51.655,49.66,49.97,157180,0
+ARVN.US,D,20200205,000000,50.38,53.66,49.36,53.07,308644,0
+ARVN.US,D,20200206,000000,53.16,54.66,51.3806,54.5,226418,0
+ARVN.US,D,20200207,000000,54.1,54.95,49.25,51.05,761299,0
+ARVN.US,D,20200210,000000,51,52.38,50.71,52.36,460686,0
+ARVN.US,D,20200211,000000,52.74,52.74,50.14,50.33,262823,0
+ARVN.US,D,20200212,000000,50.58,53.51,49.43,52.98,241513,0
+ARVN.US,D,20200213,000000,52.26,53.11,51.74,52.67,179868,0
+ARVN.US,D,20200214,000000,52.79,52.9699,49.26,50.3,645299,0
+ARVN.US,D,20200218,000000,50.05,50.665,49.25,49.92,365569,0
+ARVN.US,D,20200219,000000,50.22,51.86,50.05,50.86,284685,0
+ARVN.US,D,20200220,000000,50.55,50.9,49.5,50.7,239744,0
+ARVN.US,D,20200221,000000,50.58,50.87,49.77,50.47,229601,0
+ARVN.US,D,20200224,000000,48.57,50.3,47.02,49.95,538037,0
+ARVN.US,D,20200225,000000,50.24,50.6466,47.27,48,587754,0
+ARVN.US,D,20200226,000000,48.05,50.94,47.56,48.545,241362,0
+ARVN.US,D,20200227,000000,47.21,51.4724,46.5,47.38,295537,0
+ARVN.US,D,20200228,000000,45.73,47.25,44.5577,47.13,285507,0
+ARVN.US,D,20200302,000000,47.22,48.97,46.62,48.38,320923,0
+ARVN.US,D,20200303,000000,48.365,51.16,47.82,48.18,212565,0
+ARVN.US,D,20200304,000000,49.38,51.29,48,50.21,357968,0
+ARVN.US,D,20200305,000000,49.45,53.26,49.29,51.01,203848,0
+ARVN.US,D,20200306,000000,50.79,50.8,46.585,49.42,258189,0
+ARVN.US,D,20200309,000000,45.47,47.15,44.322,46.59,468920,0
+ARVN.US,D,20200310,000000,48.13,48.13,43.68,47.41,354241,0
+ARVN.US,D,20200311,000000,46.04,47.83,42.66,44.06,391233,0
+ARVN.US,D,20200312,000000,41.37,41.8,36.77,38.62,541041,0
+ARVN.US,D,20200313,000000,40.32,41.01,34.44,40.44,584855,0
+ARVN.US,D,20200316,000000,36.62,38.37,32.45,33,657039,0
+ARVN.US,D,20200317,000000,33.53,39.99,32.49,39.16,531112,0
+ARVN.US,D,20200318,000000,36.99,41.8,36.67,37.9,560848,0
+ARVN.US,D,20200319,000000,37.54,41.77,36.09,41.16,454644,0
+ARVN.US,D,20200320,000000,41.38,42.54,38,39.71,632070,0
+ARVN.US,D,20200323,000000,38.83,40.88,33.27,35.13,315880,0
+ARVN.US,D,20200324,000000,37.92,39.82,36.75,38,365640,0
+ARVN.US,D,20200325,000000,38.14,41.9,37.4,40.82,606297,0
+ARVN.US,D,20200326,000000,41.73,46.38,38.96,41.25,404599,0
+ARVN.US,D,20200327,000000,40.5,41.27,38.89,39.36,250772,0
+ARVN.US,D,20200330,000000,39.9,41.77,38.04,41.09,356695,0
+ARVN.US,D,20200331,000000,41.27,42.61,38.06,40.3,255072,0
+ARVN.US,D,20200401,000000,38.3,40.18,37.51,38.5,256773,0
+ARVN.US,D,20200402,000000,37.76,40.48,37.76,40.05,224222,0
+ARVN.US,D,20200403,000000,39.61,41.125,38.5,39.73,198981,0
+ARVN.US,D,20200406,000000,41.5,43.32,39.74,42.58,242954,0
+ARVN.US,D,20200407,000000,43.82,44.41,40.44,41.14,286905,0
+ARVN.US,D,20200408,000000,42.05,43.44,41.095,43.34,338458,0
+ARVN.US,D,20200409,000000,44,46.805,43.35,45.79,309456,0
+ARVN.US,D,20200413,000000,45.94,46,43.545,44.57,174053,0
+ARVN.US,D,20200414,000000,46.2,46.34,44.92,45.82,247980,0
+ARVN.US,D,20200415,000000,44.52,47.24,44.39,46.19,219002,0
+ARVN.US,D,20200416,000000,46.54,49.06,45.78,49,250580,0
+ARVN.US,D,20200417,000000,49.98,51.255,49,50.75,375243,0
+ARVN.US,D,20200420,000000,50.14,55.745,48.63,54.49,477550,0
+ARVN.US,D,20200421,000000,55,57.127,50.55,50.81,353412,0
+ARVN.US,D,20200422,000000,51.84,53.4,50.77,51.98,321250,0
+ARVN.US,D,20200423,000000,52.39,53.53,51.73,52.27,314504,0
+ARVN.US,D,20200424,000000,51.68,54.2,51.53,52.38,241867,0
+ARVN.US,D,20200427,000000,53.37,55.5,52.735,54.5,566564,0
+ARVN.US,D,20200428,000000,56.43,56.7,52.26,53.14,365730,0
+ARVN.US,D,20200429,000000,55.97,58,53.6,54.03,490932,0
+ARVN.US,D,20200430,000000,52.18,55.82,52.18,52.5,358468,0
+ARVN.US,D,20200501,000000,51.46,53.14,50.1801,51.24,445667,0
+ARVN.US,D,20200504,000000,50.81,52.16,48.65,50,766816,0
+ARVN.US,D,20200505,000000,50.88,53.06,50.56,51.33,656031,0
+ARVN.US,D,20200506,000000,51.92,54.74,51.92,52.7,968681,0
+ARVN.US,D,20200507,000000,53.41,56.1,53.25,54.63,545740,0
+ARVN.US,D,20200508,000000,55.5,55.5,51.99,52.78,368096,0
+ARVN.US,D,20200511,000000,52.45,57.4,52.45,56.74,994238,0
+ARVN.US,D,20200512,000000,56.01,61.57,55.11,55.75,786538,0
+ARVN.US,D,20200513,000000,55.75,57.41,49.0101,51,612819,0
+ARVN.US,D,20200514,000000,43,44.9,40.57,44.19,2350190,0
+ARVN.US,D,20200515,000000,44.14,45.45,42.663,45.28,781415,0
+ARVN.US,D,20200518,000000,46.65,49.365,46.6,47.24,582774,0
+ARVN.US,D,20200519,000000,47.28,48.24,45,45.04,361481,0
+ARVN.US,D,20200520,000000,45.83,45.8518,43.7,44.37,421162,0
+ARVN.US,D,20200521,000000,45.19,45.3,43.23,44,349341,0
+ARVN.US,D,20200522,000000,44.11,44.56,42.855,44.04,455311,0
+ARVN.US,D,20200526,000000,45.26,47.33,44.31,44.42,368072,0
+ARVN.US,D,20200527,000000,45.3,45.3,40.51,42.88,885334,0
+ARVN.US,D,20200528,000000,43.96,45.875,42.6,44.85,541260,0
+ARVN.US,D,20200529,000000,38.28,39.05,30.3,33.27,4869124,0
+ARVN.US,D,20200601,000000,34.26,34.499,32.13,33.22,803287,0
+ARVN.US,D,20200602,000000,33.36,33.6848,31.63,32.63,852448,0
+ARVN.US,D,20200603,000000,32.68,34.01,32.01,33.57,666371,0
+ARVN.US,D,20200604,000000,33.05,33.92,31.18,32.88,552368,0
+ARVN.US,D,20200605,000000,33.99,36.07,32.93,35.58,805011,0
+ARVN.US,D,20200608,000000,35.68,36.02,34.51,35.56,569838,0
+ARVN.US,D,20200609,000000,35.2,35.73,33.14,34.59,669084,0
+ARVN.US,D,20200610,000000,34.62,35.23,33.19,33.43,711812,0
+ARVN.US,D,20200611,000000,32.07,33.81,31.45,31.67,794819,0
+ARVN.US,D,20200612,000000,32.01,32.62,30.14,31.36,564017,0
+ARVN.US,D,20200615,000000,30.9,31.565,30.15,30.9,602304,0
+ARVN.US,D,20200616,000000,31.74,31.83,30.03,30.48,729115,0
+ARVN.US,D,20200617,000000,30.74,31.11,29.28,30.55,711581,0
+ARVN.US,D,20200618,000000,30.28,31.18,29.45,30,620245,0
+ARVN.US,D,20200619,000000,30.3,30.73,29.62,29.88,858113,0
+ARVN.US,D,20200622,000000,30.16,32.48,30.01,32.36,771821,0
+ARVN.US,D,20200623,000000,32.54,34.06,32.54,33.65,853084,0
+ARVN.US,D,20200624,000000,33.31,33.62,31.12,32.09,444139,0
+ARVN.US,D,20200625,000000,32.02,33.85,31.5,33.48,478665,0
+ARVN.US,D,20200626,000000,33.18,33.56,31.53,31.91,1783961,0
+ARVN.US,D,20200629,000000,32.07,32.55,30.365,31.95,427535,0
+ARVN.US,D,20200630,000000,31.94,33.71,31.51,33.54,692483,0
+ARVN.US,D,20200701,000000,33.82,34.6,33.32,34.15,448571,0
+ARVN.US,D,20200702,000000,34.44,34.462,32.85,33.88,287733,0
+ARVN.US,D,20200706,000000,34.38,35,33.24,33.95,351642,0
+ARVN.US,D,20200707,000000,33.76,34,32.5,33.39,387906,0
+ARVN.US,D,20200708,000000,33.64,34.32,33.26,33.93,364882,0
+ARVN.US,D,20200709,000000,33.91,34.49,33.17,34.22,365112,0
+ARVN.US,D,20200710,000000,34.16,34.75,33.64,34.65,193796,0
+ARVN.US,D,20200713,000000,34.9,36.26,34.02,34.23,463113,0
+ARVN.US,D,20200714,000000,33.7,34.45,32.43,33.22,370387,0
+ARVN.US,D,20200715,000000,33.98,36.05,33.68,35.39,308002,0
+ARVN.US,D,20200716,000000,34.87,35.21,34.18,34.4,179385,0
+ARVN.US,D,20200717,000000,34.59,36.565,34.15,36.34,301646,0
+ARVN.US,D,20200720,000000,36.33,36.86,35.27,36.03,177373,0
+ARVN.US,D,20200721,000000,35.35,35.945,33.35,35.13,414642,0
+ARVN.US,D,20200722,000000,35.27,35.54,34.68,34.89,191528,0
+ARVN.US,D,20200723,000000,34.78,35.44,34.1744,34.36,203737,0
+ARVN.US,D,20200724,000000,34.68,35.22,33.71,34.07,352383,0
+ARVN.US,D,20200727,000000,34.61,34.61,33.88,34.56,215144,0
+ARVN.US,D,20200728,000000,34.42,34.94,33.13,33.31,296256,0
+ARVN.US,D,20200729,000000,33.48,34.16,32.59,32.98,211499,0
+ARVN.US,D,20200730,000000,32.5,33.23,31.72,32.45,215901,0
+ARVN.US,D,20200731,000000,32.4,32.4,30.52,31.5,339440,0
+ARVN.US,D,20200803,000000,31.81,32.495,31.105,32.29,282629,0
+ARVN.US,D,20200804,000000,31.82,31.94,29.9,30.46,553002,0
+ARVN.US,D,20200805,000000,30.38,31.1007,29.8,30.67,467750,0
+ARVN.US,D,20200806,000000,30.81,31.07,29.34,29.56,211744,0
+ARVN.US,D,20200807,000000,29.74,29.74,28.24,28.72,272646,0
+ARVN.US,D,20200810,000000,29.04,29.5,28.93,29.15,409227,0
+ARVN.US,D,20200811,000000,29.42,29.9396,27.77,27.94,393710,0
+ARVN.US,D,20200812,000000,28.32,28.49,27.34,27.62,294618,0
+ARVN.US,D,20200813,000000,27.69,28.21,27.44,27.67,243743,0
+ARVN.US,D,20200814,000000,27.46,27.68,26.52,26.69,253934,0
+ARVN.US,D,20200817,000000,26.76,27.81,26.195,27.32,566723,0
+ARVN.US,D,20200818,000000,27.392,27.392,26.08,26.76,530480,0
+ARVN.US,D,20200819,000000,26.89,27.54,26.34,26.41,308500,0
+ARVN.US,D,20200820,000000,26.22,26.39,25.37,25.9,368424,0
+ARVN.US,D,20200821,000000,26,26.29,25.25,25.4,196073,0
+ARVN.US,D,20200824,000000,25.46,26.03,25.1,25.78,284102,0
+ARVN.US,D,20200825,000000,25.86,25.96,25.16,25.43,211900,0
+ARVN.US,D,20200826,000000,25.32,25.62,24.71,25.11,263602,0
+ARVN.US,D,20200827,000000,25.12,25.21,24.27,24.59,251045,0
+ARVN.US,D,20200828,000000,24.55,25.1,24.2,24.4,218865,0
+ARVN.US,D,20200831,000000,24.34,26.06,24.15,25.95,591851,0
+ARVN.US,D,20200901,000000,25.75,26.1,24.37,24.68,288012,0
+ARVN.US,D,20200902,000000,24.69,25.69,24.48,25.57,188551,0
+ARVN.US,D,20200903,000000,25.42,25.56,24.18,24.86,261647,0
+ARVN.US,D,20200904,000000,24.99,25.23,24.25,24.61,295087,0
+ARVN.US,D,20200908,000000,24.02,25.18,24.02,24.75,340965,0
+ARVN.US,D,20200909,000000,24.96,25.15,24.06,24.15,449708,0
+ARVN.US,D,20200910,000000,24.28,24.875,24.161,24.3,379734,0
+ARVN.US,D,20200911,000000,24.45,25.23,24.29,25,619412,0
+ARVN.US,D,20200914,000000,25.04,27.61,25.04,26.91,829218,0
+ARVN.US,D,20200915,000000,26.98,27.38,25.91,26.54,1354795,0
+ARVN.US,D,20200916,000000,26.75,27.7,26.75,27.35,541578,0
+ARVN.US,D,20200917,000000,27.1177,27.5,26.55,26.82,517980,0
+ARVN.US,D,20200918,000000,27.17,28.15,26.8,27.99,724943,0
+ARVN.US,D,20200921,000000,27.58,27.59,26.6075,27.3,496396,0
+ARVN.US,D,20200922,000000,27.36,27.36,25.47,26.18,267415,0
+ARVN.US,D,20200923,000000,26.15,26.43,24.37,24.55,459418,0
+ARVN.US,D,20200924,000000,23.95,24.83,23.4905,23.89,437056,0
+ARVN.US,D,20200925,000000,23.855,24.54,23.52,24.42,335145,0
+ARVN.US,D,20200928,000000,24.59,24.6793,22.9,22.99,483784,0
+ARVN.US,D,20200929,000000,22.99,24,22.38,23.51,419969,0
+ARVN.US,D,20200930,000000,23.47,24.475,23.27,23.61,262663,0
+ARVN.US,D,20201001,000000,23.7,24.43,23.68,24.33,285168,0
+ARVN.US,D,20201002,000000,23.99,24.54,23.8504,24.12,282599,0
+ARVN.US,D,20201005,000000,24.35,25.26,24.2,24.68,304809,0
+ARVN.US,D,20201006,000000,24.48,24.915,24.1,24.37,202238,0
+ARVN.US,D,20201007,000000,24.61,25.6,24.36,25.35,224426,0
+ARVN.US,D,20201008,000000,25.75,26.33,25.4,26.15,279070,0
+ARVN.US,D,20201009,000000,26.2,26.72,24.92,25.26,366697,0
+ARVN.US,D,20201012,000000,25.25,25.25,24.59,24.88,335237,0
+ARVN.US,D,20201013,000000,24.72,26.54,24.72,26.42,323273,0
+ARVN.US,D,20201014,000000,26.47,27.21,25.16,25.21,456836,0
+ARVN.US,D,20201015,000000,24.43,24.43,22.235,23.96,528217,0
+ARVN.US,D,20201016,000000,23.82,24.86,23.4,23.89,359662,0
+ARVN.US,D,20201019,000000,24.165,24.165,22.09,22.22,424906,0
+ARVN.US,D,20201020,000000,22.24,22.42,20.66,20.97,694803,0
+ARVN.US,D,20201021,000000,20.95,21.3,20.1,20.19,636054,0
+ARVN.US,D,20201022,000000,20.24,21.01,20,20.57,235607,0
+ARVN.US,D,20201023,000000,20.65,21.68,20.54,21.05,298974,0
+ARVN.US,D,20201026,000000,20.75,21.67,20.45,21.06,507713,0
+ARVN.US,D,20201027,000000,21.04,21.17,20.245,20.53,276697,0
+ARVN.US,D,20201028,000000,20.29,21.85,19.68,21.09,564814,0
+ARVN.US,D,20201029,000000,21.13,22.32,20.61,21.92,594419,0
+ARVN.US,D,20201030,000000,21.92,22.04,20.5,20.91,544396,0
+ARVN.US,D,20201102,000000,21.17,21.92,20.87,21.87,574854,0
+ARVN.US,D,20201103,000000,22.26,22.8199,21.88,22.7,378088,0
+ARVN.US,D,20201104,000000,22.67,23.89,22.3932,22.77,471854,0
+ARVN.US,D,20201105,000000,22.66,23.33,21.53,22.25,529161,0
+ARVN.US,D,20201106,000000,22.24,22.62,21.33,21.96,322730,0
+ARVN.US,D,20201109,000000,23.81,24.2,23.12,23.47,502888,0
+ARVN.US,D,20201110,000000,23.54,24.68,23.4,23.75,337926,0
+ARVN.US,D,20201111,000000,23.98,23.98,22.55,23.49,450526,0
+ARVN.US,D,20201112,000000,24.06,24.13,22.765,23.27,305897,0
+ARVN.US,D,20201113,000000,24.24,25.64,24.01,25.45,553185,0
+ARVN.US,D,20201116,000000,25.16,26.36,24.62,25.55,651868,0
+ARVN.US,D,20201117,000000,25.26,25.83,23.91,24.63,1572052,0
+ARVN.US,D,20201118,000000,24.75,24.75,23.05,23.11,565657,0
+ARVN.US,D,20201119,000000,23.12,23.905,22.7901,23.36,334609,0
+ARVN.US,D,20201120,000000,23.2,24.31,22.95,23.2,1869545,0
+ARVN.US,D,20201123,000000,23.36,23.71,23.09,23.41,1206749,0
+ARVN.US,D,20201124,000000,23.76,23.94,23.11,23.84,615085,0
+ARVN.US,D,20201125,000000,23.77,23.86,23.28,23.43,336888,0
+ARVN.US,D,20201127,000000,23.69,25.01,23.4906,24.84,246934,0
+ARVN.US,D,20201130,000000,24.87,25.06,23.42,24.2,542110,0
+ARVN.US,D,20201201,000000,24.6,25.25,24.295,24.67,674151,0
+ARVN.US,D,20201202,000000,24.59,25.74,23.92,25.25,483457,0
+ARVN.US,D,20201203,000000,25.19,25.71,24.51,25.17,403344,0
+ARVN.US,D,20201204,000000,25.3,27.09,25,27.01,476063,0
+ARVN.US,D,20201207,000000,26.57,27.22,25.81,26.39,419756,0
+ARVN.US,D,20201208,000000,26.3,27.25,26.21,27.14,320538,0
+ARVN.US,D,20201209,000000,27.45,28.95,26.73,28.48,827190,0
+ARVN.US,D,20201210,000000,28.22,30.55,28.09,29.76,476567,0
+ARVN.US,D,20201211,000000,29.75,30.46,29.12,29.93,464470,0
+ARVN.US,D,20201214,000000,68.64,75,53.6,58.38,18297276,0
+ARVN.US,D,20201215,000000,61.56,75.36,60.28,74.25,9097199,0
+ARVN.US,D,20201216,000000,75.23,75.24,65.29,66.45,6515789,0
+ARVN.US,D,20201217,000000,66.775,72.42,65.575,71.25,2408643,0
+ARVN.US,D,20201218,000000,70.95,73.56,67.2896,68.95,2553601,0
+ARVN.US,D,20201221,000000,67.73,72.22,66.191,71.05,1112197,0
+ARVN.US,D,20201222,000000,72.8,81.79,72.775,80.71,1609881,0
+ARVN.US,D,20201223,000000,79.87,80.37,77.5701,79.74,853861,0
+ARVN.US,D,20201224,000000,79.78,83.2,79.52,82.22,418195,0
+ARVN.US,D,20201228,000000,84.56,86.44,80.62,82.47,791526,0
+ARVN.US,D,20201229,000000,82.34,83.46,79.22,80.56,941569,0
+ARVN.US,D,20201230,000000,80.99,84.49,80.26,82.53,602762,0
+ARVN.US,D,20201231,000000,82.19,84.97,80.12,84.93,627796,0
+ARVN.US,D,20210104,000000,84.95,86.53,79.57,83.84,898169,0
+ARVN.US,D,20210105,000000,84.1,85.83,80.51,82.21,674733,0
+ARVN.US,D,20210106,000000,83.23,85.37,81.79,83.26,557760,0
+ARVN.US,D,20210107,000000,83.34,88.42,80.8,84.07,1041109,0
+ARVN.US,D,20210108,000000,83.91,86.15,77.71,80.44,898146,0
+ARVN.US,D,20210111,000000,79.93,82.675,79,80.88,524727,0
+ARVN.US,D,20210112,000000,80.87,82.7,79.86,81.83,399260,0
+ARVN.US,D,20210113,000000,82,84.48,79.8966,82.41,595690,0
+ARVN.US,D,20210114,000000,82.42,88.73,81.29,87.71,898794,0
+ARVN.US,D,20210115,000000,86.94,92.46,85.73,90.6,649829,0
+ARVN.US,D,20210119,000000,92.61,92.77,90.07,91.37,410455,0
+ARVN.US,D,20210120,000000,91.34,92.33,88.3,88.5,523655,0
+ARVN.US,D,20210121,000000,88.27,88.5,83.03,84.33,494366,0
+ARVN.US,D,20210122,000000,84.34,85.31,82.33,84.09,471058,0
+ARVN.US,D,20210125,000000,83.4,85.59,77.22,82.51,597119,0
+ARVN.US,D,20210126,000000,81.45,81.45,73.09,74.03,594113,0
+ARVN.US,D,20210127,000000,73.03,73.03,68.05,68.7,794365,0
+ARVN.US,D,20210128,000000,69.43,74.75,69.0701,73.91,638383,0
+ARVN.US,D,20210129,000000,73,76.53,70.518,75.44,617498,0
+ARVN.US,D,20210201,000000,76,78.74,74.61,77.34,620279,0
+ARVN.US,D,20210202,000000,78.19,81.31,76.28,80.68,283040,0
+ARVN.US,D,20210203,000000,80.22,83.73,80.16,82.45,427275,0
+ARVN.US,D,20210204,000000,82.69,84.74,80.98,81.87,389278,0
+ARVN.US,D,20210205,000000,82,84.09,81.21,83.14,378289,0
+ARVN.US,D,20210208,000000,83.15,84.879,81.74,82.55,394012,0
+ARVN.US,D,20210209,000000,82.21,84.7,82,82.3,264452,0
+ARVN.US,D,20210210,000000,82.9,84.32,80.23,81.12,437840,0
+ARVN.US,D,20210211,000000,81.29,82.56,79.02,79.1,268852,0
+ARVN.US,D,20210212,000000,78.25,82.71,77.95,81.09,227373,0
+ARVN.US,D,20210216,000000,80.42,82.03,76.92,79.63,542558,0
+ARVN.US,D,20210217,000000,79.38,80.03,76.01,79.76,347468,0
+ARVN.US,D,20210218,000000,78.46,81.12,77.64,79.2,398634,0
+ARVN.US,D,20210219,000000,78.87,80.82,77.76,79.16,347687,0
+ARVN.US,D,20210222,000000,79,81.43,72.28,72.63,822577,0
+ARVN.US,D,20210223,000000,71.49,74.92,66.4801,74.27,533571,0
+ARVN.US,D,20210224,000000,74.57,77.99,74.19,76.14,290250,0
+ARVN.US,D,20210225,000000,76.16,78.3,72.99,73.94,225792,0
+ARVN.US,D,20210226,000000,74.5,79.66,71.88,78.3,479344,0
+ARVN.US,D,20210301,000000,78.54,79.97,76.565,77.3,413281,0
+ARVN.US,D,20210302,000000,77.38,80.5,75.55,77.51,484773,0
+ARVN.US,D,20210303,000000,76.79,78.32,74.86,75.98,433148,0
+ARVN.US,D,20210304,000000,75.5,76.79,69.5,71.08,566620,0
+ARVN.US,D,20210305,000000,71.35,72.39,66.18,72.04,572543,0
+ARVN.US,D,20210308,000000,71.84,73.46,68.3,69.13,491174,0
+ARVN.US,D,20210309,000000,71.32,76.12,70.85,72.31,387334,0
+ARVN.US,D,20210310,000000,73.43,76.27,73.43,74.18,301520,0
+ARVN.US,D,20210311,000000,74.29,78.1,74.15,77.87,515707,0
+ARVN.US,D,20210312,000000,76.81,78.03,74.62,76.86,310199,0
+ARVN.US,D,20210315,000000,75.22,78.88,75.14,77.47,301370,0
+ARVN.US,D,20210316,000000,78.29,79.27,71.72,72.69,342090,0
+ARVN.US,D,20210317,000000,71.45,73.38,70.69,72.3,475116,0
+ARVN.US,D,20210318,000000,71.04,73.74,66.55,66.68,496982,0
+ARVN.US,D,20210319,000000,67.31,71.69,66.26,66.94,812482,0
+ARVN.US,D,20210322,000000,67.05,69.26,65.295,66.68,540297,0
+ARVN.US,D,20210323,000000,65.57,67.29,62.41,63.01,531777,0
+ARVN.US,D,20210324,000000,63.87,64.6,61.1,61.99,781133,0
+ARVN.US,D,20210325,000000,61.14,63.0325,59.13,62.82,411591,0
+ARVN.US,D,20210326,000000,63.44,64.1,58.33,59.98,280455,0
+ARVN.US,D,20210329,000000,59.72,59.72,56.59,58.19,490495,0
+ARVN.US,D,20210330,000000,58.46,63.09,57.81,62.55,657298,0
+ARVN.US,D,20210331,000000,63.51,67.0594,62.67,66.1,864688,0
+ARVN.US,D,20210401,000000,65.92,69.695,64.6,65.8,323647,0
+ARVN.US,D,20210405,000000,66.12,68.27,65.3,66.82,283555,0
+ARVN.US,D,20210406,000000,66.88,67.93,64.03,64.54,287797,0
+ARVN.US,D,20210407,000000,64.26,65.775,63.13,64.36,251342,0
+ARVN.US,D,20210408,000000,64.42,66.065,63.2,64.43,287057,0
+ARVN.US,D,20210409,000000,64.66,64.9911,61.33,63.49,337012,0
+ARVN.US,D,20210412,000000,63.62,63.62,59.29,60.45,460260,0
+ARVN.US,D,20210413,000000,60.45,62.08,58.985,61.34,358377,0
+ARVN.US,D,20210414,000000,61.6,65.39,60.25,62.89,280070,0
+ARVN.US,D,20210415,000000,64.27,64.7,62.215,63,264312,0
+ARVN.US,D,20210416,000000,63.47,65.35,61.99,64.69,521188,0
+ARVN.US,D,20210419,000000,64.47,65.945,61.82,62.18,411723,0
+ARVN.US,D,20210420,000000,61.82,63.95,60.36,61.91,211453,0
+ARVN.US,D,20210421,000000,63.77,66.79,62.55,65.72,258142,0
+ARVN.US,D,20210422,000000,66.53,68.09,64.11,66.26,406082,0
+ARVN.US,D,20210423,000000,66,67.9,64.67,64.81,371165,0
+ARVN.US,D,20210426,000000,64.54,66.79,63.145,66.09,310675,0
+ARVN.US,D,20210427,000000,66.46,68.61,65.44,67.85,254918,0
+ARVN.US,D,20210428,000000,67.93,70.58,66.45,69.54,334940,0
+ARVN.US,D,20210429,000000,68.88,70.1,67.07,69.82,245456,0
+ARVN.US,D,20210430,000000,68.94,73.3,68,68.94,322999,0
+ARVN.US,D,20210503,000000,69.5,71.3,66.71,69.99,273154,0
+ARVN.US,D,20210504,000000,69.31,69.99,63.78,68.01,300647,0
+ARVN.US,D,20210505,000000,68.17,70.43,65.58,67.16,329675,0
+ARVN.US,D,20210506,000000,67.06,67.06,61.71,63.15,351666,0
+ARVN.US,D,20210507,000000,63.58,65.24,63.185,63.63,375425,0
+ARVN.US,D,20210510,000000,63.62,64.56,61.36,61.39,590050,0
+ARVN.US,D,20210511,000000,59.51,62.8,56.6383,61.29,218802,0
+ARVN.US,D,20210512,000000,60.32,64.11,59.865,63.01,296622,0
+ARVN.US,D,20210513,000000,63.43,65.01,62.32,63.84,266488,0
+ARVN.US,D,20210514,000000,64.06,67.7,63.83,66.91,222325,0
+ARVN.US,D,20210517,000000,66.45,67.98,66.275,67.24,156490,0
+ARVN.US,D,20210518,000000,67.95,68.5,67.04,67.18,302516,0
+ARVN.US,D,20210519,000000,65.77,65.77,62.39,63.79,397925,0
+ARVN.US,D,20210520,000000,64.12,65.18,62.9101,63.95,352735,0
+ARVN.US,D,20210521,000000,67,68.28,66.2501,66.5,438629,0
+ARVN.US,D,20210524,000000,66.63,67.34,65.24,65.96,273547,0
+ARVN.US,D,20210525,000000,66.65,66.705,64.64,65.21,360782,0
+ARVN.US,D,20210526,000000,65.53,66.38,64.82,65.69,390114,0
+ARVN.US,D,20210527,000000,66.33,69.44,64.99,68.89,414379,0
+ARVN.US,D,20210528,000000,69.36,73.035,68.99,72.74,1018530,0
+ARVN.US,D,20210601,000000,72.8,73.34,68.28,71.51,411187,0
+ARVN.US,D,20210602,000000,71.81,72.8169,69.13,69.53,549946,0
+ARVN.US,D,20210603,000000,69.35,69.8,67.48,68.81,232189,0
+ARVN.US,D,20210604,000000,69.62,71.3123,68.4,70.44,254461,0
+ARVN.US,D,20210607,000000,71.12,75.69,70.03,74.57,579258,0
+ARVN.US,D,20210608,000000,75.22,79.21,74.32,78.53,619582,0
+ARVN.US,D,20210609,000000,79.06,80.4649,77.9,78.59,332257,0
+ARVN.US,D,20210610,000000,78.95,82.8,78.3479,82.78,563183,0
+ARVN.US,D,20210611,000000,82.13,82.6,79.22,81.64,606148,0
+ARVN.US,D,20210614,000000,81.92,84.9,81.92,84.26,327550,0
+ARVN.US,D,20210615,000000,83.98,84.66,80.41,80.98,406287,0
+ARVN.US,D,20210616,000000,80.99,83.47,80.56,82.02,661946,0
+ARVN.US,D,20210617,000000,81.82,81.82,76,78.65,755083,0
+ARVN.US,D,20210618,000000,77.18,79.6795,77.11,79.17,609265,0
+ARVN.US,D,20210621,000000,79.35,81.2,78.27,79.11,579967,0
+ARVN.US,D,20210622,000000,78.42,78.56,72.81,74.34,2157207,0
+ARVN.US,D,20210623,000000,74.53,76.15,74.2,75.95,472086,0
+ARVN.US,D,20210624,000000,76.65,78.55,75.48,75.97,440368,0
+ARVN.US,D,20210625,000000,75.96,77.28,74.06,76.21,1166034,0
+ARVN.US,D,20210628,000000,76.47,77.41,75.47,76.78,331672,0
+ARVN.US,D,20210629,000000,77.39,79.2777,75.74,76.21,394703,0
+ARVN.US,D,20210630,000000,75.58,77.79,74.34,77,512975,0
+ARVN.US,D,20210701,000000,77.21,81.54,77.1,81.24,293324,0
+ARVN.US,D,20210702,000000,81.41,82.3899,79.79,79.88,264322,0
+ARVN.US,D,20210706,000000,79.36,79.965,75.52,77.72,301990,0
+ARVN.US,D,20210707,000000,78.1,80.6,76.28,79.83,300112,0
+ARVN.US,D,20210708,000000,78.52,81.84,78.265,81.54,226993,0
+ARVN.US,D,20210709,000000,81.68,83.67,81.17,82.57,245796,0
+ARVN.US,D,20210712,000000,83.15,84.49,80.48,80.67,374525,0
+ARVN.US,D,20210713,000000,79.9,81.93,79.08,80.32,282926,0
+ARVN.US,D,20210714,000000,80.51,81.09,75,76.35,397701,0
+ARVN.US,D,20210715,000000,76.05,76.25,72.0675,73.2,322332,0
+ARVN.US,D,20210716,000000,73.89,75.12,72.12,74.53,212030,0
+ARVN.US,D,20210719,000000,73.01,76.65,73.01,74.92,290137,0
+ARVN.US,D,20210720,000000,75.06,78,73.85,77.28,364577,0
+ARVN.US,D,20210721,000000,77.43,78.3917,75.69,77.55,256881,0
+ARVN.US,D,20210722,000000,83.75,90.22,83.09,84.51,2788032,0
+ARVN.US,D,20210723,000000,86.91,96.78,85.57,95.47,1666527,0
+ARVN.US,D,20210726,000000,95.91,98.53,94.47,94.88,718836,0
+ARVN.US,D,20210727,000000,93.74,94.51,92.04,94.05,579811,0
+ARVN.US,D,20210728,000000,95.3,105.61,94.54,103.85,969424,0
+ARVN.US,D,20210729,000000,104.03,108.465,102.04,107.87,654099,0
+ARVN.US,D,20210730,000000,103.78,104.9,99.5,101.1,734974,0
+ARVN.US,D,20210802,000000,101.23,101.59,96.175,97.67,650064,0
+ARVN.US,D,20210803,000000,97.54,101.1616,96.2,100.4,372642,0
+ARVN.US,D,20210804,000000,99.69,103.5,98.25,99.23,281316,0
+ARVN.US,D,20210805,000000,95.73,102.8923,95.25,101.4,484821,0
+ARVN.US,D,20210806,000000,102.36,103.53,94.195,95,510257,0
+ARVN.US,D,20210809,000000,94.65,97.22,91.73,92.72,467822,0
+ARVN.US,D,20210810,000000,93.86,94,89.62,90.37,382262,0
+ARVN.US,D,20210811,000000,90.18,90.67,88.59,89.91,304323,0
+ARVN.US,D,20210812,000000,89.48,91.32,89.3,90.04,173157,0
+ARVN.US,D,20210813,000000,90.04,91.28,87.09,91.21,290859,0
+ARVN.US,D,20210816,000000,90.02,90.98,86.1,86.9,397535,0
+ARVN.US,D,20210817,000000,86.14,87.88,84.35,86.93,348483,0
+ARVN.US,D,20210818,000000,87.39,90.73,83.68,84.32,628936,0
+ARVN.US,D,20210819,000000,82.82,84.98,81.05,82,366828,0
+ARVN.US,D,20210820,000000,82.2,86.1,81.99,85.83,243959,0
+ARVN.US,D,20210823,000000,87.32,91.37,86.74,87.25,311735,0
+ARVN.US,D,20210824,000000,87.34,87.78,82.255,85.11,367441,0
+ARVN.US,D,20210825,000000,85,86,83.21,84.71,319812,0
+ARVN.US,D,20210826,000000,84.71,85.985,82.06,83.45,497327,0
+ARVN.US,D,20210827,000000,83.96,86.23,83.86,85.42,472826,0
+ARVN.US,D,20210830,000000,85.13,88.33,84.1,85.19,364978,0
+ARVN.US,D,20210831,000000,85,86.87,84.77,86.21,416858,0
+ARVN.US,D,20210901,000000,86.39,89.09,85.27,85.34,341467,0
+ARVN.US,D,20210902,000000,85.17,86.83,83.98,86.59,296288,0
+ARVN.US,D,20210903,000000,86.72,86.72,84.03,85.89,211417,0
+ARVN.US,D,20210907,000000,85.58,91.09,85.58,89.84,290345,0
+ARVN.US,D,20210908,000000,90,92.41,88.52,91.88,282200,0
+ARVN.US,D,20210909,000000,91.88,95.68,90.15,95.07,666996,0
+ARVN.US,D,20210910,000000,95.9,98.67,94.51,97.07,415226,0
+ARVN.US,D,20210913,000000,97.62,98.32,93.7,94.46,307887,0
+ARVN.US,D,20210914,000000,95.34,96.2225,93.46,96,358308,0
+ARVN.US,D,20210915,000000,95.7,95.73,93.92,94.89,304226,0
+ARVN.US,D,20210916,000000,93.72,94.4,91.08,94.2,323848,0
+ARVN.US,D,20210917,000000,95.6,97.2003,94.415,96.48,900431,0
+ARVN.US,D,20210920,000000,93.88,96.99,92.09,92.29,207171,0
+ARVN.US,D,20210921,000000,92.7,95,91.95,93.01,151911,0
+ARVN.US,D,20210922,000000,93.75,94.86,92,93.69,357374,0
+ARVN.US,D,20210923,000000,94.34,96.66,91.75,94.19,352578,0
+ARVN.US,D,20210924,000000,93.15,93.15,88.11,88.61,309973,0
+ARVN.US,D,20210927,000000,88.3,90.035,86.1209,87.18,288109,0
+ARVN.US,D,20210928,000000,85.51,85.81,83.02,84.14,243163,0
+ARVN.US,D,20210929,000000,85.09,86.03,81,82.57,261817,0
+ARVN.US,D,20210930,000000,84.22,85.27,81.65,82.18,557963,0
+ARVN.US,D,20211001,000000,82.34,85.85,80.85,85.21,302416,0
+ARVN.US,D,20211004,000000,84.93,86.37,84.03,84.9,371034,0
+ARVN.US,D,20211005,000000,84.84,86.26,81.69,82.48,206664,0
+ARVN.US,D,20211006,000000,81.69,82.91,81.03,82.54,187985,0
+ARVN.US,D,20211007,000000,82.84,84.93,82.67,83.75,242232,0
+ARVN.US,D,20211008,000000,83.8,84.245,81.99,82.25,158335,0
+ARVN.US,D,20211011,000000,82,84.08,81.61,81.71,270394,0
+ARVN.US,D,20211012,000000,82.37,83.96,81.025,83.81,254526,0
+ARVN.US,D,20211013,000000,84.23,85.15,82.66,84.86,124930,0
+ARVN.US,D,20211014,000000,90,90.46,87.53,87.77,254371,0
+ARVN.US,D,20211015,000000,88.59,88.59,84.7,85.1,204210,0
+ARVN.US,D,20211018,000000,84.51,84.51,81.93,82.27,145370,0
+ARVN.US,D,20211019,000000,82.39,83.23,81.04,82.78,285034,0
+ARVN.US,D,20211020,000000,83.1,90,82.21,85.09,334734,0
+ARVN.US,D,20211021,000000,85.16,88.48,84.32,88.09,233585,0
+ARVN.US,D,20211022,000000,86.41,87.28,83.03,84.92,235221,0
+ARVN.US,D,20211025,000000,84.07,86.05,84.07,84.74,166850,0
+ARVN.US,D,20211026,000000,84.97,86.38,84.11,85.25,179331,0
+ARVN.US,D,20211027,000000,84.7,85.615,82.82,83.07,142547,0
+ARVN.US,D,20211028,000000,83.68,87.46,83.09,86.84,214759,0
+ARVN.US,D,20211029,000000,86.97,87.415,84.48,86.58,330630,0
+ARVN.US,D,20211101,000000,86.73,89.48,86.1,88.8,323019,0
+ARVN.US,D,20211102,000000,88.1,91.7,87.54,91.69,273394,0
+ARVN.US,D,20211103,000000,91.46,95.12,90.37,93.31,356738,0
+ARVN.US,D,20211104,000000,93.35,96.63,92.66,96.21,409316,0
+ARVN.US,D,20211105,000000,95.83,97.33,89.46,91.64,475806,0
+ARVN.US,D,20211108,000000,92.87,95.93,92.03,92.83,390780,0
+ARVN.US,D,20211109,000000,92.89,93.71,91.255,91.92,273173,0
+ARVN.US,D,20211110,000000,90.75,91.45,85.77,86.97,325123,0
+ARVN.US,D,20211111,000000,87.9,89.22,85.26,85.67,353133,0
+ARVN.US,D,20211112,000000,86.13,86.455,83.08,84.37,377820,0
+ARVN.US,D,20211115,000000,84.85,85.57,82.69,82.97,378830,0
+ARVN.US,D,20211116,000000,82.67,83.625,79.36,80,524122,0
+ARVN.US,D,20211117,000000,79.76,83.08,79.32,81.56,298700,0
+ARVN.US,D,20211118,000000,81.65,82.145,77.46,79.12,368654,0
+ARVN.US,D,20211119,000000,79.39,84.06,79.34,83.04,750753,0
+ARVN.US,D,20211122,000000,83,84.96,81.44,82.38,398904,0
+ARVN.US,D,20211123,000000,81.8,83.26,77.53,82.23,505296,0
+ARVN.US,D,20211124,000000,82.04,82.04,77.68,78.25,303427,0
+ARVN.US,D,20211126,000000,77.49,79.104,76.01,78.32,201786,0
+ARVN.US,D,20211129,000000,80.08,80.1088,74.94,75.86,465608,0
+ARVN.US,D,20211130,000000,75.81,77.5125,73.5529,75.61,384806,0
+ARVN.US,D,20211201,000000,76.41,77.58,75.686,75.83,502502,0
+ARVN.US,D,20211202,000000,75.53,77.32,74.36,76.46,247314,0
+ARVN.US,D,20211203,000000,77.44,77.44,74.02,74.44,1661135,0
+ARVN.US,D,20211206,000000,74.22,77.0504,72.52,75.65,555366,0
+ARVN.US,D,20211207,000000,78.44,80,76.38,77.07,283860,0
+ARVN.US,D,20211208,000000,77.32,78.235,72.725,73.91,754222,0
+ARVN.US,D,20211209,000000,73.3,75.58,69.76,72.14,684226,0
+ARVN.US,D,20211210,000000,72,74.165,66.7,67.21,1127570,0
+ARVN.US,D,20211213,000000,67.22,67.49,64.295,66.34,508797,0
+ARVN.US,D,20211214,000000,65.03,67.365,64,65.85,776944,0
+ARVN.US,D,20211215,000000,66.33,69.29,65.34,69.2,609504,0
+ARVN.US,D,20211216,000000,70.14,70.36,68.23,68.8,695689,0
+ARVN.US,D,20211217,000000,68.8,73.765,66.64,73.4,1299690,0
+ARVN.US,D,20211220,000000,72.43,76.01,71.77,75,369104,0
+ARVN.US,D,20211221,000000,75.08,78.26,74.14,78.07,612475,0
+ARVN.US,D,20211222,000000,78.06,79.18,76.53,78.33,243450,0
+ARVN.US,D,20211223,000000,78.43,81.46,77.4,81.25,381371,0
+ARVN.US,D,20211227,000000,81.28,82.08,79.82,80.78,189580,0
+ARVN.US,D,20211228,000000,80.78,82.58,79.3501,79.5,162671,0
+ARVN.US,D,20211229,000000,79.38,80.64,77.89,79.91,230168,0
+ARVN.US,D,20211230,000000,80.28,83.4,79.8,79.84,355635,0
+ARVN.US,D,20211231,000000,79.51,82.29,79.51,82.14,263884,0
+ARVN.US,D,20220103,000000,82.16,82.86,80.29,81.57,270970,0
+ARVN.US,D,20220104,000000,81.13,81.19,77.715,78.91,435077,0
+ARVN.US,D,20220105,000000,78.33,79.45,70.635,71.04,516941,0
+ARVN.US,D,20220106,000000,71.06,72.37,68.01,71.28,355163,0
+ARVN.US,D,20220107,000000,71.28,72.43,68.595,68.96,293975,0
+ARVN.US,D,20220110,000000,68.67,69.98,66.43,69.77,311337,0
+ARVN.US,D,20220111,000000,69.77,71.3936,68.61,70.83,255999,0
+ARVN.US,D,20220112,000000,71.17,71.5,66.6,66.86,296277,0
+ARVN.US,D,20220113,000000,67.06,67.06,63.87,65.04,345766,0
+ARVN.US,D,20220114,000000,64.59,68.1,63.64,67.42,482368,0
+ARVN.US,D,20220118,000000,66.16,66.69,64.05,64.61,494813,0
+ARVN.US,D,20220119,000000,66.18,67.14,63.8,64.42,241982,0
+ARVN.US,D,20220120,000000,64.88,68.15,64.88,67.33,424842,0
+ARVN.US,D,20220121,000000,66.9,68.91,65.775,67.09,675274,0
+ARVN.US,D,20220124,000000,66.38,68.9,64.23,68.48,429902,0
+ARVN.US,D,20220125,000000,67.79,68.12,64.795,67.08,356631,0
+ARVN.US,D,20220126,000000,67.79,69.5,65.33,68.51,639410,0
+ARVN.US,D,20220127,000000,68.98,69.48,64.74,65.28,690079,0
+ARVN.US,D,20220128,000000,65.42,66.71,62.68,65.9,677301,0
+ARVN.US,D,20220131,000000,66,71.59,66,71.49,566971,0
+ARVN.US,D,20220201,000000,71.56,71.92,68.47,70.1,428712,0
+ARVN.US,D,20220202,000000,70.49,71.01,67.94,70.44,322850,0
+ARVN.US,D,20220203,000000,69.08,73.77,67.52,67.68,515995,0
+ARVN.US,D,20220204,000000,68.01,69.79,64.855,69.35,382341,0
+ARVN.US,D,20220207,000000,69.08,72.37,68.99,71.31,236322,0
+ARVN.US,D,20220208,000000,70.24,71.74,69.07,71.49,293145,0
+ARVN.US,D,20220209,000000,72.13,74.84,70.925,74.68,302189,0
+ARVN.US,D,20220210,000000,74.73,79.89,72.7865,78.42,743714,0
+ARVN.US,D,20220211,000000,77.52,81.1313,75.77,75.85,649403,0
+ARVN.US,D,20220214,000000,76.08,78.65,74.82,75.54,427785,0
+ARVN.US,D,20220215,000000,76.6,77.23,70.89,72.94,874753,0
+ARVN.US,D,20220216,000000,73.62,73.75,68.95,71.95,444625,0
+ARVN.US,D,20220217,000000,71.57,72.26,66.78,69.38,663540,0
+ARVN.US,D,20220218,000000,67.99,70.44,66.99,69.02,573648,0
+ARVN.US,D,20220222,000000,68.24,69.49,66.18,66.48,324851,0
+ARVN.US,D,20220223,000000,66.81,67.2,63.62,64.19,371065,0
+ARVN.US,D,20220224,000000,62.98,66.775,62.7501,66.33,661794,0
+ARVN.US,D,20220225,000000,67.04,67.99,65.68,67.48,655479,0
+ARVN.US,D,20220228,000000,68.13,68.13,62.49,64.81,718312,0
+ARVN.US,D,20220301,000000,64.26,69.03,64.26,65.74,463720,0
+ARVN.US,D,20220302,000000,66.24,68.395,64.52,68.04,306054,0
+ARVN.US,D,20220303,000000,68.29,69.05,63.44,63.94,446077,0
+ARVN.US,D,20220304,000000,62.18,65.43,62.18,64.54,383327,0
+ARVN.US,D,20220307,000000,64.94,65.15,60.795,61.23,385669,0
+ARVN.US,D,20220308,000000,60.89,65.29,59.25,64.09,403029,0
+ARVN.US,D,20220309,000000,65.44,69.7,65.19,68,470570,0
+ARVN.US,D,20220310,000000,67.32,69.74,66.68,68.57,374856,0
+ARVN.US,D,20220311,000000,69.08,71.19,67.685,68.21,396943,0
+ARVN.US,D,20220314,000000,64,65.37,58.2301,63.92,1091195,0
+ARVN.US,D,20220315,000000,63.5,63.76,58.5701,60.27,943967,0
+ARVN.US,D,20220316,000000,60.45,62.81,60.25,61.91,552229,0
+ARVN.US,D,20220317,000000,61.95,65.72,61.01,65.65,340892,0
+ARVN.US,D,20220318,000000,65.76,69.41,65,68.75,522559,0
+ARVN.US,D,20220321,000000,68.46,69.24,65.43,66.59,328948,0
+ARVN.US,D,20220322,000000,65.92,68.44,65.92,67.42,277007,0
+ARVN.US,D,20220323,000000,66.98,67.09,65.12,65.38,228063,0
+ARVN.US,D,20220324,000000,65.63,66.7,63.43,66.49,176863,0
+ARVN.US,D,20220325,000000,66.7,66.7,64.28,64.61,191230,0
+ARVN.US,D,20220328,000000,64.24,65.95,63.14,64.31,191691,0
+ARVN.US,D,20220329,000000,64.99,68.09,64.99,67.58,237821,0
+ARVN.US,D,20220330,000000,67.34,68.28,63.435,63.86,261244,0
+ARVN.US,D,20220331,000000,63.67,68.26,63.52,67.3,415563,0
+ARVN.US,D,20220401,000000,67.5,70.61,67.4,70.02,301662,0
+ARVN.US,D,20220404,000000,70.44,73.73,69.51,73.34,487529,0
+ARVN.US,D,20220405,000000,73.07,75.3899,72.67,74.24,553206,0
+ARVN.US,D,20220406,000000,72.94,73.27,69.48,70.04,551534,0
+ARVN.US,D,20220407,000000,69.57,70.72,66.84,70.16,444718,0
+ARVN.US,D,20220408,000000,70.39,71.62,65.78,66.42,442449,0
+ARVN.US,D,20220411,000000,65.54,66.29,63.42,66.27,974162,0
+ARVN.US,D,20220412,000000,67.37,69.73,65.48,65.73,342231,0
+ARVN.US,D,20220413,000000,65.84,69.34,64.64,68.48,191631,0
+ARVN.US,D,20220414,000000,68.44,68.56,64.55,66.96,283784,0
+ARVN.US,D,20220418,000000,66.43,66.43,64.13,64.87,315320,0
+ARVN.US,D,20220419,000000,64.58,67,64.18,66.46,399743,0
+ARVN.US,D,20220420,000000,67.03,67.1,63.28,66.22,205549,0
+ARVN.US,D,20220421,000000,66.98,66.98,62.75,64.13,527561,0
+ARVN.US,D,20220422,000000,64.14,64.51,61.72,62.4,445748,0
+ARVN.US,D,20220425,000000,62.42,63.33,60.6001,63.33,516382,0
+ARVN.US,D,20220426,000000,62.61,62.61,58.34,58.36,530824,0
+ARVN.US,D,20220427,000000,58.39,58.855,56.0717,57.59,756964,0
+ARVN.US,D,20220428,000000,59.56,60.03,54.465,56.24,675520,0
+ARVN.US,D,20220429,000000,55.98,57.83,54.37,54.97,464677,0
+ARVN.US,D,20220502,000000,54.53,57.68,53.69,56.06,363503,0
+ARVN.US,D,20220503,000000,55.81,57.09,53.82,55.24,364425,0
+ARVN.US,D,20220504,000000,56.01,56.01,51.15,54.63,484462,0
+ARVN.US,D,20220505,000000,54.07,54.075,47.27,49.2,843146,0
+ARVN.US,D,20220506,000000,49.59,49.59,44.96,45.68,684083,0
+ARVN.US,D,20220509,000000,40.82,41.99,37.41,38.54,2134330,0
+ARVN.US,D,20220510,000000,41.02,46.235,40.105,42.31,919267,0
+ARVN.US,D,20220511,000000,41,42.62,38.08,38.41,926276,0
+ARVN.US,D,20220512,000000,37.98,40.44,37.75,40.44,489848,0
+ARVN.US,D,20220513,000000,41.7,44.14,41.64,43.13,653393,0
+ARVN.US,D,20220516,000000,42.96,44.93,42.07,42.45,459143,0
+ARVN.US,D,20220517,000000,43.69,45.58,43.1,45.33,463725,0
+ARVN.US,D,20220518,000000,44.12,44.96,42.32,42.84,326663,0
+ARVN.US,D,20220519,000000,42.5,44.7,41.89,44.07,354282,0
+ARVN.US,D,20220520,000000,45.16,45.72,42.19,44.64,304729,0
+ARVN.US,D,20220523,000000,44.94,45.32,41.845,43.13,405596,0
+ARVN.US,D,20220524,000000,43.09,44.36,40.5,41.28,301058,0
+ARVN.US,D,20220525,000000,41,41.565,39.95,40.84,409760,0
+ARVN.US,D,20220526,000000,41.17,42.04,39.7896,41.3,412806,0
+ARVN.US,D,20220527,000000,41.32,43.3,40.65,43.19,464311,0
+ARVN.US,D,20220531,000000,42.84,43.35,41.17,41.69,479432,0
+ARVN.US,D,20220601,000000,41.9,43.2,40.42,40.95,479932,0
+ARVN.US,D,20220602,000000,40.9,42.77,40.025,42.69,320303,0
+ARVN.US,D,20220603,000000,42.49,45.63,41.93,44.25,648641,0
+ARVN.US,D,20220606,000000,45.88,45.9,42.35,42.77,557235,0
+ARVN.US,D,20220607,000000,42.37,45.765,42.37,44.83,342753,0
+ARVN.US,D,20220608,000000,44.36,46.56,44.3,44.76,290171,0
+ARVN.US,D,20220609,000000,44.21,44.555,42.9,43.03,170935,0
+ARVN.US,D,20220610,000000,41.97,42.16,39.32,40.13,386737,0
+ARVN.US,D,20220613,000000,38.69,38.93,36.54,36.97,411067,0
+ARVN.US,D,20220614,000000,37.24,38.01,34.9,36.01,450695,0
+ARVN.US,D,20220615,000000,36.9,38.71,36.19,38.28,458818,0
+ARVN.US,D,20220616,000000,37.03,37.315,35.14,36.79,353229,0
+ARVN.US,D,20220617,000000,37.51,39.895,37.46,38.35,555223,0
+ARVN.US,D,20220621,000000,38.71,40.91,38.68,38.89,324564,0
+ARVN.US,D,20220622,000000,38.39,41.26,38.39,39.49,266446,0
+ARVN.US,D,20220623,000000,39.71,42.63,39.71,42.42,381003,0
+ARVN.US,D,20220624,000000,43.08,46.22,42.34,45.8,1185043,0
+ARVN.US,D,20220627,000000,45.99,46.05,43.015,45.46,583202,0
+ARVN.US,D,20220628,000000,45.7,45.7,41.79,42.68,354933,0
+ARVN.US,D,20220629,000000,42.4,43.88,40.86,43.64,309884,0
+ARVN.US,D,20220630,000000,42.96,43.895,41.4,42.09,402670,0
+ARVN.US,D,20220701,000000,41.82,42.705,40.93,42.58,232665,0
+ARVN.US,D,20220705,000000,42.32,46.955,41.59,46.69,419862,0
+ARVN.US,D,20220706,000000,47.27,49.175,46.27,48.5,443185,0
+ARVN.US,D,20220707,000000,48.5,53.4,47.86,52.36,707278,0
+ARVN.US,D,20220708,000000,51.35,53.02,50.57,52.21,257334,0
+ARVN.US,D,20220711,000000,52.19,52.45,49.25,49.31,329678,0
+ARVN.US,D,20220712,000000,49.25,49.7,46.74,48.74,386333,0
+ARVN.US,D,20220713,000000,47.44,50.66,47.44,49.23,253227,0
+ARVN.US,D,20220714,000000,48.82,50,48.23,49.09,238028,0
+ARVN.US,D,20220715,000000,49.88,49.99,47.35,49.85,403040,0
+ARVN.US,D,20220718,000000,51.04,52.32,47.3,47.5,209491,0
+ARVN.US,D,20220719,000000,48.48,52.085,47.51,51.92,468214,0
+ARVN.US,D,20220720,000000,51.65,55.45,51.65,54.56,272837,0
+ARVN.US,D,20220721,000000,54.54,56.16,53.98,54.8,290033,0
+ARVN.US,D,20220722,000000,54.87,54.87,50.2,50.32,388967,0
+ARVN.US,D,20220725,000000,50.5,50.5022,48.84,49.79,251298,0
+ARVN.US,D,20220726,000000,49.83,51.63,48.36,51.4,204411,0
+ARVN.US,D,20220727,000000,51.88,53.49,50.72,53.03,301626,0
+ARVN.US,D,20220728,000000,53.41,53.41,51,52.87,361838,0
+ARVN.US,D,20220729,000000,52.72,53.36,51.37,53.11,533519,0
+ARVN.US,D,20220801,000000,53,53.65,50.01,50.38,417280,0
+ARVN.US,D,20220802,000000,50.33,52.62,50.33,51.37,275617,0
+ARVN.US,D,20220803,000000,52.09,54.4325,51.59,53.41,276490,0
+ARVN.US,D,20220804,000000,53.52,54.39,50.9,51.41,671576,0
+ARVN.US,D,20220805,000000,50.27,55.56,49,55.43,554599,0
+ARVN.US,D,20220808,000000,56,58.51,55.14,55.83,508425,0
+ARVN.US,D,20220809,000000,54.99,56.405,54.61,55.8,404240,0
+ARVN.US,D,20220810,000000,57.55,58.58,56.57,57.99,388014,0
+ARVN.US,D,20220811,000000,58.22,58.38,53.11,54.54,431763,0
+ARVN.US,D,20220812,000000,55.17,56.05,54.29,54.46,397500,0
+ARVN.US,D,20220815,000000,54.27,54.83,52.38,54.12,566965,0
+ARVN.US,D,20220816,000000,53.92,54.62,52.415,52.48,240570,0
+ARVN.US,D,20220817,000000,50.94,51.45,44.07,46.7,1227539,0
+ARVN.US,D,20220818,000000,46.95,47.22,43.71,46.12,703258,0
+ARVN.US,D,20220819,000000,46.13,46.4,44.21,45.64,415888,0
+ARVN.US,D,20220822,000000,44.93,45.685,43.3901,44.95,427394,0
+ARVN.US,D,20220823,000000,44.95,45.83,43.37,45.24,377543,0
+ARVN.US,D,20220824,000000,45.36,47.28,45.225,46.51,281926,0
+ARVN.US,D,20220825,000000,46.87,47.135,45.78,46.68,254495,0
+ARVN.US,D,20220826,000000,46.68,46.68,43.55,44.22,321961,0
+ARVN.US,D,20220829,000000,43.29,44.57,41.845,41.96,432473,0
+ARVN.US,D,20220830,000000,42.68,42.78,41.06,41.87,386076,0
+ARVN.US,D,20220831,000000,42.4,42.9,41.7,42.34,308138,0
+ARVN.US,D,20220901,000000,41.88,43.56,41.3,43.56,350790,0
+ARVN.US,D,20220902,000000,44.04,44.62,42.78,43.12,379670,0
+ARVN.US,D,20220906,000000,42.81,44.26,42.15,42.83,346357,0
+ARVN.US,D,20220907,000000,43.02,45.36,42.68,45.36,341024,0
+ARVN.US,D,20220908,000000,44.87,48.49,44.75,48.42,394905,0
+ARVN.US,D,20220909,000000,49.63,50.09,47.64,48.97,426356,0
+ARVN.US,D,20220912,000000,49.26,50.64,48.97,50,291482,0
+ARVN.US,D,20220913,000000,47.79,48.07,46.99,47.83,328750,0
+ARVN.US,D,20220914,000000,48.12,49.54,47.235,49.05,280503,0
+ARVN.US,D,20220915,000000,49,50.26,48.29,48.87,320539,0
+ARVN.US,D,20220916,000000,47.73,48.75,46.85,47.41,659897,0
+ARVN.US,D,20220919,000000,46.61,47.35,45.53,46.65,389922,0
+ARVN.US,D,20220920,000000,46.16,47.98,45.85,47.14,434944,0
+ARVN.US,D,20220921,000000,47.37,47.59,43.87,43.9,255618,0
+ARVN.US,D,20220922,000000,43.77,43.77,42.32,42.93,190181,0
+ARVN.US,D,20220923,000000,42.44,42.9,41.21,42.06,295434,0
+ARVN.US,D,20220926,000000,42.06,43.94,42.06,43.66,400475,0
+ARVN.US,D,20220927,000000,44.54,45.73,42.43,43.24,315403,0
+ARVN.US,D,20220928,000000,44.33,46.3,43.59,45.55,497515,0
+ARVN.US,D,20220929,000000,44.76,44.985,42.89,44.8,405051,0
+ARVN.US,D,20220930,000000,44.77,46.68,44.25,44.49,443351,0
+ARVN.US,D,20221003,000000,45.18,45.18,41.665,42.8,378602,0
+ARVN.US,D,20221004,000000,43.55,44.88,43.35,44.14,424488,0
+ARVN.US,D,20221005,000000,43.41,45,42.78,44.78,267697,0
+ARVN.US,D,20221006,000000,44.55,45.21,43.34,43.76,220637,0
+ARVN.US,D,20221007,000000,43.34,43.64,41.27,41.44,334055,0
+ARVN.US,D,20221010,000000,41.36,42.1067,38.6,38.79,340763,0
+ARVN.US,D,20221011,000000,39.16,40.6,37.61,39.51,392327,0
+ARVN.US,D,20221012,000000,39.83,41.79,38.645,41.4,290804,0
+ARVN.US,D,20221013,000000,39.91,43.165,39.2,42.86,364757,0
+ARVN.US,D,20221014,000000,43.26,43.85,41.61,42.48,300029,0
+ARVN.US,D,20221017,000000,43.67,45.035,43.16,44.77,297018,0
+ARVN.US,D,20221018,000000,45.88,47.215,45.54,46.49,330914,0
+ARVN.US,D,20221019,000000,46.08,46.435,42.745,43.08,263460,0
+ARVN.US,D,20221020,000000,43.12,44.45,41.04,41.13,346828,0
+ARVN.US,D,20221021,000000,41.47,44.14,40.69,44.01,247890,0
+ARVN.US,D,20221024,000000,44.19,44.19,41.97,42.58,210636,0
+ARVN.US,D,20221025,000000,43.34,45.405,43.25,44.15,421045,0
+ARVN.US,D,20221026,000000,44.5,52.5,44.31,49.44,1279430,0
+ARVN.US,D,20221027,000000,49.79,50.81,48.39,48.57,332816,0
+ARVN.US,D,20221028,000000,48.73,51.19,48.555,50.92,269127,0
+ARVN.US,D,20221031,000000,51.25,51.25,49.03,49.71,475639,0
+ARVN.US,D,20221101,000000,50.45,52.09,49.07,51.3,291858,0
+ARVN.US,D,20221102,000000,51.16,53.18,48.7,48.78,328552,0
+ARVN.US,D,20221103,000000,47.79,51.025,46.35,48.98,228020,0
+ARVN.US,D,20221104,000000,49.83,49.83,43.22,45.5,285082,0
+ARVN.US,D,20221107,000000,46.06,46.06,42.3,42.47,392990,0
+ARVN.US,D,20221108,000000,43.15,45.4397,41.41,44.52,567416,0
+ARVN.US,D,20221109,000000,44.35,44.35,40.62,40.77,485837,0
+ARVN.US,D,20221110,000000,43.59,45.53,42.67,45.52,453210,0
+ARVN.US,D,20221111,000000,45.06,51.31,45.06,50.06,558706,0
+ARVN.US,D,20221114,000000,49.93,53.28,48.53,52.02,512223,0
+ARVN.US,D,20221115,000000,53.55,57.61,53.55,57.24,773289,0
+ARVN.US,D,20221116,000000,56.28,57.96,54.28,54.36,874210,0
+ARVN.US,D,20221117,000000,53.32,56.04,52,53.03,596137,0
+ARVN.US,D,20221118,000000,54.62,55.18,50.94,51.31,661176,0
+ARVN.US,D,20221121,000000,51.02,51.87,41.86,43.08,1238220,0
+ARVN.US,D,20221122,000000,43.53,43.54,39.46,40.7,1490387,0
+ARVN.US,D,20221123,000000,41.39,41.4,38,39.56,709781,0
+ARVN.US,D,20221125,000000,39.3,40.35,38.62,40.34,320998,0
+ARVN.US,D,20221128,000000,40.12,40.75,37.93,38.98,597241,0
+ARVN.US,D,20221129,000000,38.83,39.9473,38.19,38.29,486088,0
+ARVN.US,D,20221130,000000,38.5,41.39,38.35,41.04,821714,0
+ARVN.US,D,20221201,000000,40.98,41.29,39.72,39.75,286070,0
+ARVN.US,D,20221202,000000,39.03,42.52,38.27,41.39,468531,0
+ARVN.US,D,20221205,000000,41.17,41.55,38.5714,39.51,435129,0
+ARVN.US,D,20221206,000000,39.4,39.575,36,36.75,448215,0
+ARVN.US,D,20221207,000000,36.65,37.39,36.05,37.01,202620,0
+ARVN.US,D,20221208,000000,38,38.58,36.06,37.18,347549,0
+ARVN.US,D,20221209,000000,37,37.37,36.45,36.54,246230,0
+ARVN.US,D,20221212,000000,37.41,37.41,35.88,36.85,335495,0
+ARVN.US,D,20221213,000000,39.31,39.31,36.44,37.6,384816,0
+ARVN.US,D,20221214,000000,37.76,39.05,37,37.64,326929,0
+ARVN.US,D,20221215,000000,36.82,37.5,35.98,37.15,674191,0
+ARVN.US,D,20221216,000000,36.12,37.555,34.595,36.04,691872,0
+ARVN.US,D,20221219,000000,36.25,36.25,33.705,34.31,515783,0
+ARVN.US,D,20221220,000000,33.8,34.93,33.8,34.52,526666,0
+ARVN.US,D,20221221,000000,34.8,35.26,33.32,33.75,530111,0
+ARVN.US,D,20221222,000000,33.17,33.625,31.88,33.17,522951,0
+ARVN.US,D,20221223,000000,33.27,34.27,31.945,32.7,337849,0
+ARVN.US,D,20221227,000000,32.8,33.22,31.54,32.47,472838,0
+ARVN.US,D,20221228,000000,32.35,33.39,32.18,32.92,454577,0
+ARVN.US,D,20221229,000000,33.56,35.28,32.2137,34.42,339004,0
+ARVN.US,D,20221230,000000,34.09,34.76,33.055,34.21,537428,0
+ARVN.US,D,20230103,000000,33.955,34.65,32.71,33.36,465553,0
+ARVN.US,D,20230104,000000,34.01,35.87,33.43,35.77,368631,0
+ARVN.US,D,20230105,000000,35.33,35.48,34.34,34.94,194280,0
+ARVN.US,D,20230106,000000,35.2,35.2,33.52,34.05,242307,0
+ARVN.US,D,20230109,000000,31.58,31.65,27.005,28.58,2182004,0
+ARVN.US,D,20230110,000000,28.43,31.7,27.96,31.51,1398219,0
+ARVN.US,D,20230111,000000,32,32.37,30,30.34,685633,0
+ARVN.US,D,20230112,000000,29.02,31.05,28.14,30.86,525054,0
+ARVN.US,D,20230113,000000,30.78,33.54,30.6,33.5,1590481,0
+ARVN.US,D,20230117,000000,33.52,34.34,31.71,32.76,588291,0
+ARVN.US,D,20230118,000000,32.91,34.87,32.46,33.73,937537,0
+ARVN.US,D,20230119,000000,33.42,34.295,32.4,33.67,456284,0
+ARVN.US,D,20230120,000000,34.24,34.48,33.15,33.53,400029,0
+ARVN.US,D,20230123,000000,33.47,33.47,32.57,32.69,316822,0
+ARVN.US,D,20230124,000000,32.54,32.77,31.82,32.1,271129,0
+ARVN.US,D,20230125,000000,31.84,32.7,31.04,32.36,236348,0
+ARVN.US,D,20230126,000000,32.56,32.81,30.63,31.24,337838,0
+ARVN.US,D,20230127,000000,30.97,32.2399,30.5,31.76,260804,0
+ARVN.US,D,20230130,000000,31.47,31.81,30.09,30.92,401184,0
+ARVN.US,D,20230131,000000,31,33.21,31,32.77,460220,0
+ARVN.US,D,20230201,000000,32.79,33.55,31.74,33.47,401894,0
+ARVN.US,D,20230202,000000,34.09,36.78,33.79,36.27,589347,0
+ARVN.US,D,20230203,000000,35.52,36.55,34.955,35.1,480063,0
+ARVN.US,D,20230206,000000,34.79,35.72,33.69,35.4,463681,0
+ARVN.US,D,20230207,000000,35.46,37.54,34.97,37.26,389538,0
+ARVN.US,D,20230208,000000,37,37.95,35.81,36.15,523109,0
+ARVN.US,D,20230209,000000,36.52,36.84,33.935,34.46,362248,0
+ARVN.US,D,20230210,000000,34,34.38,33.14,33.86,291492,0
+ARVN.US,D,20230213,000000,33.86,34.315,33.1,34.14,238052,0
+ARVN.US,D,20230214,000000,33.97,36.2,33.18,33.75,662983,0
+ARVN.US,D,20230215,000000,33.47,35.05,32.81,34,500300,0
+ARVN.US,D,20230216,000000,33.76,34.53,32.395,34,408303,0
+ARVN.US,D,20230217,000000,34.12,35.645,33.81,35.34,296293,0
+ARVN.US,D,20230221,000000,34.64,34.86,32.8,33.21,418844,0
+ARVN.US,D,20230222,000000,33.18,34.585,33.18,34.37,251737,0
+ARVN.US,D,20230223,000000,35.07,35.07,32.05,32.94,721901,0
+ARVN.US,D,20230224,000000,32.1,32.51,31.285,31.98,439488,0
+ARVN.US,D,20230227,000000,32.43,32.43,30.17,30.57,474252,0
+ARVN.US,D,20230228,000000,30.72,32.365,30.43,30.65,623418,0
+ARVN.US,D,20230301,000000,30.8,31.2,30.01,30.55,332676,0
+ARVN.US,D,20230302,000000,30.11,30.715,29.27,30.4,295057,0
+ARVN.US,D,20230303,000000,30.63,31.69,30.05,31.39,291192,0
+ARVN.US,D,20230306,000000,31.39,31.39,30.53,30.91,397975,0
+ARVN.US,D,20230307,000000,30.86,31.135,29.96,30.26,534463,0
+ARVN.US,D,20230308,000000,30.32,30.66,29.44,30.27,418259,0
+ARVN.US,D,20230309,000000,30.37,30.465,28.61,28.75,480297,0
+ARVN.US,D,20230310,000000,28.59,28.83,26.68,27.03,610893,0
+ARVN.US,D,20230313,000000,26.57,28.64,26.57,28.59,496559,0
+ARVN.US,D,20230314,000000,29.45,29.63,28.53,28.87,456467,0
+ARVN.US,D,20230315,000000,28.13,29.81,28.08,29.54,346368,0
+ARVN.US,D,20230316,000000,29.21,30.05,28.42,29.78,373386,0
+ARVN.US,D,20230317,000000,29.88,30.47,29.495,29.95,677246,0
+ARVN.US,D,20230320,000000,30.3,30.53,29.05,30.48,286823,0
+ARVN.US,D,20230321,000000,30.87,30.87,28.875,29.15,306575,0
+ARVN.US,D,20230322,000000,29.03,29.66,27.62,27.68,368424,0
+ARVN.US,D,20230323,000000,27.92,28.49,26.17,26.34,774154,0
+ARVN.US,D,20230324,000000,26.17,26.51,25.35,26.45,577863,0
+ARVN.US,D,20230327,000000,26.88,27.13,26.08,26.6,358980,0
+ARVN.US,D,20230328,000000,26.41,26.86,25.93,26.15,347501,0
+ARVN.US,D,20230329,000000,26.6,27.98,26.205,27.87,471745,0
+ARVN.US,D,20230330,000000,28.14,28.583,26.76,26.81,551948,0
+ARVN.US,D,20230331,000000,26.97,27.79,26.505,27.32,554494,0
+ARVN.US,D,20230403,000000,27.27,28.54,27.13,28.51,362299,0
+ARVN.US,D,20230404,000000,28.53,28.53,27.59,28.34,349011,0
+ARVN.US,D,20230405,000000,28.25,29.06,28.08,28.46,429611,0
+ARVN.US,D,20230406,000000,28.56,28.7,27.64,27.86,325827,0
+ARVN.US,D,20230410,000000,27.63,27.9275,27.15,27.65,369219,0
+ARVN.US,D,20230411,000000,27.71,27.82,25.77,26.68,670395,0
+ARVN.US,D,20230412,000000,27.29,27.62,26.09,26.21,434165,0
+ARVN.US,D,20230413,000000,26.37,28.545,26.3,28.21,883600,0
+ARVN.US,D,20230414,000000,28.21,28.215,26.43,26.86,450752,0
+ARVN.US,D,20230417,000000,27.15,28.755,27.115,28.15,428651,0
+ARVN.US,D,20230418,000000,28.34,28.4,26.96,27.26,556084,0
+ARVN.US,D,20230419,000000,26.92,28.16,26.65,27.7,465946,0
+ARVN.US,D,20230420,000000,27.21,27.64,26.89,27.05,360289,0
+ARVN.US,D,20230421,000000,27.28,28.585,26.8701,28.54,383048,0
+ARVN.US,D,20230424,000000,28.54,28.7,27.06,27.31,213698,0
+ARVN.US,D,20230425,000000,27.33,27.54,26.74,27.02,489551,0
+ARVN.US,D,20230426,000000,27.01,27.6,26.78,27.13,401086,0
+ARVN.US,D,20230427,000000,27.1,27.32,25.1,25.31,438076,0
+ARVN.US,D,20230428,000000,25.22,26.78,24.75,26.21,423911,0
+ARVN.US,D,20230501,000000,26.27,27.71,26.125,27.04,470051,0
+ARVN.US,D,20230502,000000,26.82,26.87,24.9,24.96,374974,0
+ARVN.US,D,20230503,000000,24.96,25.59,24.37,24.61,520560,0
+ARVN.US,D,20230504,000000,24.41,24.775,22.1,23.51,636770,0
+ARVN.US,D,20230505,000000,23.99,25.405,23.6,25.3,717078,0
+ARVN.US,D,20230508,000000,25.77,27.1,24.57,24.67,481414,0
+ARVN.US,D,20230509,000000,24.38,25.105,24.05,24.21,248235,0
+ARVN.US,D,20230510,000000,24.54,24.96,23.8,24.21,371510,0
+ARVN.US,D,20230511,000000,24.05,24.05,22.64,22.9,325596,0
+ARVN.US,D,20230512,000000,22.95,23.385,22.37,23.18,386047,0
+ARVN.US,D,20230515,000000,23.29,24.38,23.105,23.8,336948,0
+ARVN.US,D,20230516,000000,23.37,23.51,22.11,23.32,456497,0
+ARVN.US,D,20230517,000000,23.38,23.445,22.52,23.2,377888,0
+ARVN.US,D,20230518,000000,23.16,23.29,22,22.47,272361,0
+ARVN.US,D,20230519,000000,22.72,23.11,22.16,22.2,353056,0
+ARVN.US,D,20230522,000000,22.29,24.31,22.08,24.14,508005,0
+ARVN.US,D,20230523,000000,24.13,24.51,23.615,23.77,378005,0
+ARVN.US,D,20230524,000000,23.53,24.03,23.07,24,507421,0
+ARVN.US,D,20230525,000000,23.97,24.1,22.5,22.78,288056,0
+ARVN.US,D,20230526,000000,22.81,23.23,22.56,22.79,212347,0
+ARVN.US,D,20230530,000000,22.83,23.375,21.76,21.9,289116,0
+ARVN.US,D,20230531,000000,21.84,22.72,21.21,21.83,464237,0
+ARVN.US,D,20230601,000000,21.82,22.265,21.43,21.73,313676,0
+ARVN.US,D,20230602,000000,22.11,23.255,21.9,23.23,361899,0
+ARVN.US,D,20230605,000000,23.08,23.67,22.85,23.15,284641,0
+ARVN.US,D,20230606,000000,23.12,23.85,22.56,23.54,289875,0
+ARVN.US,D,20230607,000000,23.49,24.4499,23.11,24.01,406588,0
+ARVN.US,D,20230608,000000,24,25.3,22.49,24.25,807891,0
+ARVN.US,D,20230609,000000,24.7,25.76,23.95,24.5,416192,0
+ARVN.US,D,20230612,000000,24.66,29.4,24.445,28.78,1415041,0
+ARVN.US,D,20230613,000000,28.85,32.2,28.27,31.43,1441569,0
+ARVN.US,D,20230614,000000,31.48,32.095,29.28,29.4,589254,0
+ARVN.US,D,20230615,000000,29.04,30.67,28.38,30.33,467065,0
+ARVN.US,D,20230616,000000,30.8,30.8,28.83,29.22,695970,0
+ARVN.US,D,20230620,000000,29,29.78,28.295,29.29,604213,0
+ARVN.US,D,20230621,000000,28.97,29.07,26.82,27.3,466728,0
+ARVN.US,D,20230622,000000,27.14,27.327,26.65,26.79,380580,0
+ARVN.US,D,20230623,000000,26.35,26.49,25.18,25.47,584911,0
+ARVN.US,D,20230626,000000,25.87,26.22,25.4,25.93,328871,0
+ARVN.US,D,20230627,000000,26.17,27.41,25.47,27.01,374447,0
+ARVN.US,D,20230628,000000,26.99,27.7,26.54,26.97,306180,0
+ARVN.US,D,20230629,000000,27.18,27.18,25.72,26.12,577599,0
+ARVN.US,D,20230630,000000,26.47,26.5575,24.78,24.82,486891,0
+ARVN.US,D,20230703,000000,24.65,25.495,24.55,25.18,185702,0
+ARVN.US,D,20230705,000000,24.87,25.35,24.4,24.73,483772,0
+ARVN.US,D,20230706,000000,24.22,24.22,23.15,23.26,356405,0
+ARVN.US,D,20230707,000000,23.41,23.83,22.71,22.8,377340,0
+ARVN.US,D,20230710,000000,22.77,23.345,22.63,22.89,389094,0
+ARVN.US,D,20230711,000000,23,23.435,22.615,22.93,390414,0
+ARVN.US,D,20230712,000000,23.63,24.39,23.17,24.07,417177,0
+ARVN.US,D,20230713,000000,24.21,24.725,23.7853,24.63,424578,0
+ARVN.US,D,20230714,000000,24.74,24.74,24.11,24.16,268663,0
+ARVN.US,D,20230717,000000,24.19,24.99,24,24.6,298536,0
+ARVN.US,D,20230718,000000,24.57,24.84,24.18,24.26,262499,0
+ARVN.US,D,20230719,000000,24.44,25.03,24.44,24.61,202826,0
+ARVN.US,D,20230720,000000,24.49,24.53,23.11,23.29,329120,0
+ARVN.US,D,20230721,000000,23.56,23.96,23.18,23.92,220511,0
+ARVN.US,D,20230724,000000,24.03,24.06,23.26,23.64,215083,0
+ARVN.US,D,20230725,000000,23.63,23.83,22.91,22.98,256394,0
+ARVN.US,D,20230726,000000,22.9,23.01,22.25,22.28,202979,0
+ARVN.US,D,20230727,000000,22.47,22.47,21.68,21.92,322265,0
+ARVN.US,D,20230728,000000,22.36,22.525,21.84,22.42,565954,0
+ARVN.US,D,20230731,000000,22.42,25.23,22.42,24.72,475135,0
+ARVN.US,D,20230801,000000,24.54,25.11,24.04,24.86,354728,0
+ARVN.US,D,20230802,000000,24.41,24.905,24.0501,24.35,296706,0
+ARVN.US,D,20230803,000000,24.13,24.625,23.5,23.72,372593,0
+ARVN.US,D,20230804,000000,23.81,24.41,23.21,24.02,409632,0
+ARVN.US,D,20230807,000000,24.02,24.23,22.7847,23.34,270528,0
+ARVN.US,D,20230808,000000,24.08,24.39,22.45,24.3,419235,0
+ARVN.US,D,20230809,000000,24.23,24.935,23.51,23.84,762876,0
+ARVN.US,D,20230810,000000,23.85,25.37,23.85,24.75,431945,0
+ARVN.US,D,20230811,000000,24.55,25.34,24.01,24.92,260425,0
+ARVN.US,D,20230814,000000,24.53,25.11,24,25.1,210825,0
+ARVN.US,D,20230815,000000,24.93,24.965,24.295,24.62,253489,0
+ARVN.US,D,20230816,000000,24.59,24.76,24.16,24.28,334421,0
+ARVN.US,D,20230817,000000,24.35,25.88,24.1779,25.67,401642,0
+ARVN.US,D,20230818,000000,25.01,27,25.01,26.9,353046,0
+ARVN.US,D,20230821,000000,26.74,27.42,26.46,26.66,271610,0
+ARVN.US,D,20230822,000000,26.66,26.66,25.585,26.33,413159,0
+ARVN.US,D,20230823,000000,26.54,26.97,26.14,26.22,300132,0
+ARVN.US,D,20230824,000000,26.21,26.3,25.42,25.64,206321,0
+ARVN.US,D,20230825,000000,25.69,27.14,24.85,26.99,1953391,0
+ARVN.US,D,20230828,000000,27.19,27.68,26.5,26.58,363170,0
+ARVN.US,D,20230829,000000,26.51,27.25,26.47,26.48,233603,0
+ARVN.US,D,20230830,000000,26.36,27.27,26.25,27.24,268242,0
+ARVN.US,D,20230831,000000,27.26,28.68,27.13,28.21,369197,0
+ARVN.US,D,20230901,000000,28.5,28.99,27.69,27.85,276890,0
+ARVN.US,D,20230905,000000,27.64,28.29,27.44,27.46,273275,0
+ARVN.US,D,20230906,000000,27.46,27.53,26.18,26.62,201346,0
+ARVN.US,D,20230907,000000,26.47,26.51,25.93,26.32,205202,0
+ARVN.US,D,20230908,000000,26.48,27.7,25.96,27.62,261505,0
+ARVN.US,D,20230911,000000,27.76,28.21,27.54,27.86,163460,0
+ARVN.US,D,20230912,000000,27.81,27.81,25.66,26.36,280501,0
+ARVN.US,D,20230913,000000,26.6,26.89,26.34,26.73,258144,0
+ARVN.US,D,20230914,000000,26.91,27.19,25.2112,25.26,249879,0
+ARVN.US,D,20230915,000000,25.34,25.34,23.89,24.4,934999,0
+ARVN.US,D,20230918,000000,24.24,24.93,23.965,24.32,386986,0
+ARVN.US,D,20230919,000000,24.28,24.7499,24,24.53,258920,0
+ARVN.US,D,20230920,000000,24.8,24.8,23.78,24.23,274506,0
+ARVN.US,D,20230921,000000,23.92,24.1,22.96,23.1,260137,0
+ARVN.US,D,20230922,000000,23.24,23.48,22.44,22.72,502853,0
+ARVN.US,D,20230925,000000,22.54,22.54,21.22,21.22,514032,0
+ARVN.US,D,20230926,000000,21.23,21.7733,20.77,20.86,479138,0
+ARVN.US,D,20230927,000000,20.89,21.3,20.38,20.4,329866,0
+ARVN.US,D,20230928,000000,20.33,20.72,19.565,19.79,401270,0
+ARVN.US,D,20230929,000000,20.1,20.15,19.14,19.64,471929,0
+ARVN.US,D,20231002,000000,19.47,19.62,18.58,18.84,283299,0
+ARVN.US,D,20231003,000000,18.74,19.19,18.52,18.93,468306,0
+ARVN.US,D,20231004,000000,19.12,19.12,17.75,18.08,370474,0
+ARVN.US,D,20231005,000000,18,19.01,18,18.62,980083,0
+ARVN.US,D,20231006,000000,18.47,19.1,18.28,19.09,427794,0
+ARVN.US,D,20231009,000000,18.9,19.5796,18.53,19.12,285211,0
+ARVN.US,D,20231010,000000,19.03,20.1,19.03,19.69,474834,0
+ARVN.US,D,20231011,000000,19.71,19.8,18.9,19.32,253025,0
+ARVN.US,D,20231012,000000,19.3,19.3,16.95,16.97,372493,0
+ARVN.US,D,20231013,000000,17.01,17.19,16.5,16.84,314561,0
+ARVN.US,D,20231016,000000,16.8,17.31,16.5,16.78,337850,0
+ARVN.US,D,20231017,000000,16.5,17.24,16.36,16.46,332187,0
+ARVN.US,D,20231018,000000,16.3,16.42,15.26,15.38,308330,0
+ARVN.US,D,20231019,000000,15.37,15.73,15.14,15.28,385187,0
+ARVN.US,D,20231020,000000,15.26,15.29,14.7,14.83,419562,0
+ARVN.US,D,20231023,000000,15.72,15.98,14.33,14.55,934964,0
+ARVN.US,D,20231024,000000,14.71,15.65,14.56,14.76,650352,0
+ARVN.US,D,20231025,000000,14.53,15.14,14.38,14.43,481463,0
+ARVN.US,D,20231026,000000,14.39,14.64,13.94,14.31,375234,0
+ARVN.US,D,20231027,000000,14.34,14.995,13.57,14.19,600692,0
+ARVN.US,D,20231030,000000,14.47,15.15,14.26,15.08,878017,0
+ARVN.US,D,20231031,000000,15.02,16.37,14.92,16.12,1080509,0
+ARVN.US,D,20231101,000000,16.02,16.06,15.09,15.98,839689,0
+ARVN.US,D,20231102,000000,16.27,16.59,16.14,16.21,281188,0
+ARVN.US,D,20231103,000000,16.72,17.88,16.72,17.52,484248,0
+ARVN.US,D,20231106,000000,17.52,17.52,16.8,16.93,459139,0
+ARVN.US,D,20231107,000000,17.1,17.819,16.87,17.79,718028,0
+ARVN.US,D,20231108,000000,17.78,18.27,16.01,16.51,927110,0
+ARVN.US,D,20231109,000000,16.83,16.83,15,15.16,386513,0
+ARVN.US,D,20231110,000000,15.19,15.19,14.0244,14.99,499513,0
+ARVN.US,D,20231113,000000,14.81,16.8,14.64,16.59,864064,0
+ARVN.US,D,20231114,000000,17.43,19.98,17.12,19.78,1138004,0
+ARVN.US,D,20231115,000000,19.78,20.88,19.78,20.3,859379,0
+ARVN.US,D,20231116,000000,20.25,21.24,19.31,20.8,629619,0
+ARVN.US,D,20231117,000000,21,21.49,20.5954,20.92,544753,0
+ARVN.US,D,20231120,000000,22.24,22.38,20.51,21.77,733263,0
+ARVN.US,D,20231121,000000,21.35,21.72,20.28,20.8,638680,0
+ARVN.US,D,20231122,000000,21.46,21.875,20.99,21.41,420505,0
+ARVN.US,D,20231124,000000,21.58,22.12,21.58,21.87,147080,0
+ARVN.US,D,20231127,000000,22.42,25.095,22.17,24.11,1121019,0
+ARVN.US,D,20231128,000000,24.33,24.62,23.1,24.42,746939,0
+ARVN.US,D,20231129,000000,24.84,25.85,24.52,24.99,612258,0
+ARVN.US,D,20231130,000000,24.26,24.54,21.7,21.97,1391545,0
+ARVN.US,D,20231201,000000,22.12,23.62,21.67,23.6,820640,0
+ARVN.US,D,20231204,000000,23.6,25.06,23.59,24.1,574209,0
+ARVN.US,D,20231205,000000,23.91,24.29,22.34,23.17,1883090,0
+ARVN.US,D,20231206,000000,24.41,30.99,24.11,30.3,2863245,0
+ARVN.US,D,20231207,000000,30.4,32.78,29.685,32.69,1570269,0
+ARVN.US,D,20231208,000000,33.05,36.94,32.869,34.16,3056057,0
+ARVN.US,D,20231211,000000,34.18,34.58,32.26,33.8,965897,0
+ARVN.US,D,20231212,000000,34.08,34.28,32.37,32.45,1039284,0
+ARVN.US,D,20231213,000000,32.54,34.39,31.72,33.97,1347278,0
+ARVN.US,D,20231214,000000,35.78,36.33,34.66,35.68,1174606,0
+ARVN.US,D,20231215,000000,35.9,38,35.655,36.64,1517497,0
+ARVN.US,D,20231218,000000,36.38,36.55,35.37,35.43,924450,0
+ARVN.US,D,20231219,000000,37.93,37.97,35.5,37.87,1466217,0
+ARVN.US,D,20231220,000000,37.91,38.06,36.41,36.45,1019119,0
+ARVN.US,D,20231221,000000,37.44,37.97,36.8,37.66,796310,0
+ARVN.US,D,20231222,000000,37.93,39.9,37.6025,39.64,612513,0
+ARVN.US,D,20231226,000000,40,41.62,40,41.09,532192,0
+ARVN.US,D,20231227,000000,41.65,42.38,40.82,42.33,404779,0
+ARVN.US,D,20231228,000000,42.16,42.84,41.42,41.99,645526,0
+ARVN.US,D,20231229,000000,41.76,42.655,41.06,41.16,597535,0
+ARVN.US,D,20240102,000000,40.76,42.8325,39.25,41.5,481302,0
+ARVN.US,D,20240103,000000,40.97,42.08,40.205,41.21,537396,0
+ARVN.US,D,20240104,000000,41.24,41.79,40.6,41.42,540716,0
+ARVN.US,D,20240105,000000,40.95,41.49,39.58,40.57,499504,0
+ARVN.US,D,20240108,000000,40.48,41.2,38.65,40.89,754024,0
+ARVN.US,D,20240109,000000,40.24,40.855,38.96,39.36,596618,0
+ARVN.US,D,20240110,000000,39.23,39.51,38.11,38.77,687426,0
+ARVN.US,D,20240111,000000,38.16,38.67,37.59,37.94,876984,0
+ARVN.US,D,20240112,000000,38.68,39.75,38.01,38.72,383364,0
+ARVN.US,D,20240116,000000,37.76,38.42,35.985,38.1,620594,0
+ARVN.US,D,20240117,000000,37.21,37.65,36.13,36.38,607067,0
+ARVN.US,D,20240118,000000,36.48,36.48,35.415,36.38,653090,0
+ARVN.US,D,20240119,000000,36.92,37.0928,35.51,36.42,456072,0
+ARVN.US,D,20240122,000000,36.8,37.73,35.85,36.55,424179,0
+ARVN.US,D,20240123,000000,37.22,37.6,36.11,36.38,348103,0
+ARVN.US,D,20240124,000000,37.39,38,35.802,36.73,485328,0
+ARVN.US,D,20240125,000000,37.25,39.5899,37.03,37.77,712117,0
+ARVN.US,D,20240126,000000,38.13,38.7,36.4696,36.83,413282,0
+ARVN.US,D,20240129,000000,36.93,39.805,36.53,39.54,428298,0
+ARVN.US,D,20240130,000000,39.36,39.67,38.515,39.47,584432,0
+ARVN.US,D,20240131,000000,39.49,43.16,39.265,41.5,938106,0
+ARVN.US,D,20240201,000000,43.46,46.82,42.62,45.65,1641206,0
+ARVN.US,D,20240202,000000,45.14,46.63,42.62,45.97,901648,0
+ARVN.US,D,20240205,000000,45.24,47.22,44.65,46.3,648712,0
+ARVN.US,D,20240206,000000,46.72,49.08,46.575,49.01,949091,0
+ARVN.US,D,20240207,000000,48.99,49.5,47.31,47.48,773444,0
+ARVN.US,D,20240208,000000,47.81,49.69,47.46,48.28,1057794,0
+ARVN.US,D,20240209,000000,49.4,52.05,48.75,49.89,1238921,0
+ARVN.US,D,20240212,000000,49.81,52,49.69,51.18,722393,0
+ARVN.US,D,20240213,000000,48.8,49.87,47.2064,47.77,819887,0
+ARVN.US,D,20240214,000000,47.25,49.9,46.35,49.37,675134,0
+ARVN.US,D,20240215,000000,50.44,52.8119,49.59,51.93,752860,0
+ARVN.US,D,20240216,000000,51.215,53.08,50.73,52.31,505284,0
+ARVN.US,D,20240220,000000,51.5,51.99,49.28,50.6,788352,0
+ARVN.US,D,20240221,000000,48.79,50.0499,46.68,47.7,1100481,0
+ARVN.US,D,20240222,000000,49.21,49.6,46.15,46.51,1096370,0
+ARVN.US,D,20240223,000000,47,47.63,45.78,47,956497,0
+ARVN.US,D,20240226,000000,46.77,48.83,46.665,48.79,688805,0
+ARVN.US,D,20240227,000000,48.79,49.4,45.92,48.01,1336339,0
+ARVN.US,D,20240228,000000,47.55,48.0718,45.65,45.94,893886,0
+ARVN.US,D,20240229,000000,47.46,48.19,45.89,45.98,1091273,0
+ARVN.US,D,20240301,000000,46.9,51.51,46.505,47.3,1019565,0
+ARVN.US,D,20240304,000000,48.05,48.05,46.09,46.47,756253,0
+ARVN.US,D,20240305,000000,45.75,47.925,45.48,46.71,427390,0
+ARVN.US,D,20240306,000000,47.57,47.88,45.6,45.99,719112,0
+ARVN.US,D,20240307,000000,46.22,49.26,45.8,47.67,689838,0
+ARVN.US,D,20240308,000000,48.69,49.76,46.53,47.04,393537,0
+ARVN.US,D,20240311,000000,46.07,47.24,45.36,45.5,455858,0
+ARVN.US,D,20240312,000000,45.28,46.62,45.0059,45.48,611138,0
+ARVN.US,D,20240313,000000,45.08,46.51,44.78,46.48,774173,0
+ARVN.US,D,20240314,000000,46.23,46.23,43.74,44.72,994052,0
+ARVN.US,D,20240315,000000,44.47,45.77,44.22,44.85,2246494,0
+ARVN.US,D,20240318,000000,44.56,45.03,42.4,42.6,864319,0
+ARVN.US,D,20240319,000000,41.23,43.12,41.01,42.56,1988093,0
+ARVN.US,D,20240320,000000,42.43,44.22,41.16,44.16,811783,0
+ARVN.US,D,20240321,000000,44.75,44.85,42.615,43.35,499341,0
+ARVN.US,D,20240322,000000,42.93,43.07,41.78,41.9,448507,0
+ARVN.US,D,20240325,000000,42.11,42.26,40.54,40.67,383361,0
+ARVN.US,D,20240326,000000,41.6,41.84,40.58,41,424719,0
+ARVN.US,D,20240327,000000,41.5,41.55,40.34,41.33,341404,0
+ARVN.US,D,20240328,000000,41.71,41.98,40.84,41.28,524358,0
+ARVN.US,D,20240401,000000,41.34,41.34,39.97,40.4,342548,0
+ARVN.US,D,20240402,000000,39.35,40.16,38.67,39.04,615679,0
+ARVN.US,D,20240403,000000,38.56,39.58,38.415,38.59,423517,0
+ARVN.US,D,20240404,000000,39.31,39.4,37.675,37.9,797031,0
+ARVN.US,D,20240405,000000,37.74,38.17,37.14,37.44,413013,0
+ARVN.US,D,20240408,000000,37.83,37.98,37.225,37.65,288044,0
+ARVN.US,D,20240409,000000,37.91,38.97,37.52,38.08,426138,0
+ARVN.US,D,20240410,000000,36.53,36.865,35.78,36.73,438235,0
+ARVN.US,D,20240411,000000,39.12,39.34,37.02,37.26,1056897,0
+ARVN.US,D,20240412,000000,36.89,38.56,35.53,36.29,860327,0
+ARVN.US,D,20240415,000000,36.78,37,34.09,34.72,649646,0
+ARVN.US,D,20240416,000000,34.24,34.545,33.41,33.44,497447,0
+ARVN.US,D,20240417,000000,33.73,33.9058,32.8,33.45,516210,0
+ARVN.US,D,20240418,000000,33.42,34.46,32.6101,34.29,803276,0
+ARVN.US,D,20240419,000000,34.09,34.81,33.63,34.78,944327,0
+ARVN.US,D,20240422,000000,34.8,35.865,34.52,34.9,848812,0
+ARVN.US,D,20240423,000000,34.86,35.58,33.872,34,632918,0
+ARVN.US,D,20240424,000000,33.82,33.83,32.51,32.54,569357,0
+ARVN.US,D,20240425,000000,32,32.13,30.91,31.6,636373,0
+ARVN.US,D,20240426,000000,31.73,32.72,31.04,32.37,778717,0
+ARVN.US,D,20240429,000000,32.23,32.62,31.46,31.9,846689,0
+ARVN.US,D,20240430,000000,31.5,32.175,31.15,31.77,1206645,0
+ARVN.US,D,20240501,000000,31.85,33.205,31.34,32.48,686049,0
+ARVN.US,D,20240502,000000,33.12,33.145,31.68,32.43,621876,0
+ARVN.US,D,20240503,000000,33.8,33.965,32.65,32.82,415374,0
+ARVN.US,D,20240506,000000,32.99,33.45,31.69,32.26,457247,0
+ARVN.US,D,20240507,000000,32.39,34.77,31.9,34.33,863667,0
+ARVN.US,D,20240508,000000,33.55,34.095,32.24,32.37,688337,0
+ARVN.US,D,20240509,000000,32.59,33.23,31.893,31.95,426276,0
+ARVN.US,D,20240510,000000,31.85,32.42,31.25,31.44,567921,0
+ARVN.US,D,20240513,000000,31.82,32.4108,31.34,31.57,503101,0
+ARVN.US,D,20240514,000000,32.14,32.72,31.24,31.36,345648,0
+ARVN.US,D,20240515,000000,32.13,33.88,31.98,32.33,697291,0
+ARVN.US,D,20240516,000000,33.88,34.67,32.06,32.11,1340056,0
+ARVN.US,D,20240517,000000,31.97,33.08,31.4,32.68,537147,0
+ARVN.US,D,20240520,000000,32.73,33.61,31.86,33.26,580817,0
+ARVN.US,D,20240521,000000,32.79,34.86,32.79,34.65,750667,0
+ARVN.US,D,20240522,000000,34.39,37.38,34.39,35.95,1706634,0
+ARVN.US,D,20240523,000000,35.96,36.155,34.21,35.23,886962,0
+ARVN.US,D,20240524,000000,35.31,35.765,34.711,35.23,480978,0
+ARVN.US,D,20240528,000000,35.75,36.1974,34.5,35.25,609953,0
+ARVN.US,D,20240529,000000,34.57,35.34,33.88,33.9,409421,0
+ARVN.US,D,20240530,000000,34.11,34.34,31.5,32.24,631371,0
+ARVN.US,D,20240531,000000,32.57,33.62,32.35,33.14,1002064,0
+ARVN.US,D,20240603,000000,33.41,33.762,27.8,27.89,1716242,0
+ARVN.US,D,20240604,000000,27.79,29.24,27.595,29.12,1113963,0
+ARVN.US,D,20240605,000000,29.45,30.12,27.51,27.93,1593496,0
+ARVN.US,D,20240606,000000,27.86,28.37,27.53,27.7,755205,0
+ARVN.US,D,20240607,000000,27.13,27.71,26.21,26.69,544156,0
+ARVN.US,D,20240610,000000,26.44,27.09,26.04,26.99,581668,0
+ARVN.US,D,20240611,000000,26.76,27.1,26,26.29,575178,0
+ARVN.US,D,20240612,000000,27.47,28.05,26.32,26.49,722147,0
+ARVN.US,D,20240613,000000,26.41,26.84,25.65,26.45,787969,0
+ARVN.US,D,20240614,000000,26.06,27.055,25.075,25.67,745024,0
+ARVN.US,D,20240617,000000,25.51,25.6,24.49,24.94,744893,0
+ARVN.US,D,20240618,000000,24.79,25.23,24.59,24.82,653623,0
+ARVN.US,D,20240620,000000,24.51,25.35,24.01,25.3,790497,0
+ARVN.US,D,20240621,000000,25.54,26.23,24.945,25.22,1804782,0
+ARVN.US,D,20240624,000000,25.25,25.59,24.64,24.97,542002,0
+ARVN.US,D,20240625,000000,24.98,24.985,23.7301,24.46,1178529,0
+ARVN.US,D,20240626,000000,24.42,26.58,24.35,25.87,1090622,0
+ARVN.US,D,20240627,000000,25.83,26.1,25.08,25.85,1081702,0
+ARVN.US,D,20240628,000000,25.77,26.74,25.5,26.62,4058951,0
+ARVN.US,D,20240701,000000,26.62,26.805,25.841,25.98,765898,0
+ARVN.US,D,20240702,000000,25.89,26.04,24.62,24.85,416487,0
+ARVN.US,D,20240703,000000,24.87,25.15,23.75,23.9,332326,0
+ARVN.US,D,20240705,000000,23.85,25.12,23.39,24.83,396577,0
+ARVN.US,D,20240708,000000,25.19,25.8,24.78,25.68,951195,0
+ARVN.US,D,20240709,000000,25.83,26.91,25.7594,26.7,499634,0
+ARVN.US,D,20240710,000000,26.83,27.3938,25.835,26.25,628626,0
+ARVN.US,D,20240711,000000,26.91,29.14,26.52,28.62,1420240,0
+ARVN.US,D,20240712,000000,29.11,30.27,28.43,28.87,812910,0
+ARVN.US,D,20240715,000000,29.01,30.67,28.64,29.97,838038,0
+ARVN.US,D,20240716,000000,30.39,34.11,30.31,32.73,1846270,0
+ARVN.US,D,20240717,000000,33.49,33.49,31.03,31.19,1217097,0
+ARVN.US,D,20240718,000000,30.85,31.28,28.86,28.89,611588,0
+ARVN.US,D,20240719,000000,29,29.26,28.37,28.52,606906,0
+ARVN.US,D,20240722,000000,28.58,29.49,28.0228,29,626734,0
+ARVN.US,D,20240723,000000,28.44,30.01,28.38,30,541077,0
+ARVN.US,D,20240724,000000,29.81,30.31,28.68,28.87,450477,0
+ARVN.US,D,20240725,000000,28.85,30.1,28.85,29.52,464048,0
+ARVN.US,D,20240726,000000,30.24,30.24,29.21,29.65,393067,0
+ARVN.US,D,20240729,000000,29.72,29.82,27.62,27.78,596510,0
+ARVN.US,D,20240730,000000,28.89,29.96,26.68,27.09,1450597,0
+ARVN.US,D,20240731,000000,27.3,28.14,26.51,27.51,1275183,0
+ARVN.US,D,20240801,000000,27.46,27.71,26.38,26.78,815051,0
+ARVN.US,D,20240802,000000,25.05,26.51,24.59,25.84,704473,0
+ARVN.US,D,20240805,000000,23.75,25.04,23.095,24.92,702970,0
+ARVN.US,D,20240806,000000,25.11,25.67,24.41,25.18,397336,0
+ARVN.US,D,20240807,000000,25.68,25.74,24.02,24.37,600119,0
+ARVN.US,D,20240808,000000,24.83,25.26,24.4,24.98,1682859,0
+ARVN.US,D,20240809,000000,25.01,25.37,24.44,24.94,1520390,0
+ARVN.US,D,20240812,000000,24.95,24.95,24.4603,24.56,727492,0
+ARVN.US,D,20240813,000000,24.84,25.1,23.99,24.18,729346,0
+ARVN.US,D,20240814,000000,24.25,24.39,23.61,23.81,478949,0
+ARVN.US,D,20240815,000000,24.48,26.03,24.32,25.6,994947,0
+ARVN.US,D,20240816,000000,25.6,25.755,24.68,24.89,699821,0
+ARVN.US,D,20240819,000000,24.87,25.88,24.87,25.45,685535,0
+ARVN.US,D,20240820,000000,25.48,25.695,24.71,25,793701,0
+ARVN.US,D,20240821,000000,25.11,26.23,24.61,25.13,900595,0
+ARVN.US,D,20240822,000000,25.14,25.22,24.305,24.43,335717,0
+ARVN.US,D,20240823,000000,24.65,26.23,24.6,26.18,647112,0
+ARVN.US,D,20240826,000000,26.41,27.12,25.82,26.81,396553,0
+ARVN.US,D,20240827,000000,26.69,26.87,25.28,25.76,317098,0
+ARVN.US,D,20240828,000000,25.6,26.11,25.4022,25.77,307794,0
+ARVN.US,D,20240829,000000,26.14,27,25.955,26.04,401159,0
+ARVN.US,D,20240830,000000,26.15,26.4475,25.635,26.16,339705,0
+ARVN.US,D,20240903,000000,25.78,26.839,24.85,25.5,538715,0
+ARVN.US,D,20240904,000000,25.34,25.82,24.6773,25.13,382426,0
+ARVN.US,D,20240905,000000,25.19,25.5899,24.75,24.95,491731,0
+ARVN.US,D,20240906,000000,25.1,25.17,23.75,24.4,404105,0
+ARVN.US,D,20240909,000000,24.41,25.7329,24.08,25.12,400957,0
+ARVN.US,D,20240910,000000,25.11,25.78,24.595,25.51,328909,0
+ARVN.US,D,20240911,000000,25.25,25.45,24.71,24.89,205121,0
+ARVN.US,D,20240912,000000,24.99,25.4,24.5,24.51,386953,0
+ARVN.US,D,20240913,000000,24.69,25.395,24.645,25.05,288033,0
+ARVN.US,D,20240916,000000,25.09,25.86,24.92,25.15,401292,0
+ARVN.US,D,20240917,000000,25.42,25.97,25.055,25.32,296971,0
+ARVN.US,D,20240918,000000,25.32,26.25,24.941,24.97,585262,0
+ARVN.US,D,20240919,000000,25.73,26.43,24.81,25.6,868548,0
+ARVN.US,D,20240920,000000,25.6,25.685,25.22,25.63,927026,0
+ARVN.US,D,20240923,000000,25.82,25.82,24.19,24.22,383368,0
+ARVN.US,D,20240924,000000,24.31,24.87,24.25,24.73,385697,0
+ARVN.US,D,20240925,000000,24.73,24.95,23.64,23.66,335663,0
+ARVN.US,D,20240926,000000,24.07,24.65,23.86,24.36,388292,0
+ARVN.US,D,20240927,000000,24.75,25.17,24.64,24.74,507839,0
+ARVN.US,D,20240930,000000,24.63,25.22,24.27,24.63,351993,0
+ARVN.US,D,20241001,000000,24.53,25.15,23.95,24.88,942538,0
+ARVN.US,D,20241002,000000,24.9,24.98,23.9133,24.7,632994,0
+ARVN.US,D,20241003,000000,24.41,24.7,23.9433,24.48,568397,0
+ARVN.US,D,20241004,000000,24.71,25.16,24.5691,24.96,449320,0
+ARVN.US,D,20241007,000000,24.86,25.52,24.805,25.29,332302,0
+ARVN.US,D,20241008,000000,25.29,26.84,25.215,25.78,777601,0
+ARVN.US,D,20241009,000000,25.69,26.265,24.69,25,582248,0
+ARVN.US,D,20241010,000000,24.53,25.02,24.26,25.01,548147,0
+ARVN.US,D,20241011,000000,24.92,26.98,24.8242,26.13,696072,0
+ARVN.US,D,20241014,000000,26.15,26.44,25.64,25.67,276247,0
+ARVN.US,D,20241015,000000,25.49,26.1,25.4206,25.9,372314,0
+ARVN.US,D,20241016,000000,26.22,29.24,26.22,27.8,915905,0
+ARVN.US,D,20241017,000000,27.66,27.72,26.7,27.04,308733,0
+ARVN.US,D,20241018,000000,27.17,27.56,26.66,27.11,263239,0
+ARVN.US,D,20241021,000000,27.02,27.3,25.6272,25.76,384504,0
+ARVN.US,D,20241022,000000,25.57,26.67,25.25,26.57,481171,0
+ARVN.US,D,20241023,000000,26.46,26.72,25.7,26.52,690783,0
+ARVN.US,D,20241024,000000,26.64,27.1,26.32,26.94,380076,0
+ARVN.US,D,20241025,000000,27.21,27.35,25.47,25.92,918853,0
+ARVN.US,D,20241028,000000,26.81,27.78,26.2601,27.12,887412,0
+ARVN.US,D,20241029,000000,26.88,27.54,26.75,27.5,860437,0
+ARVN.US,D,20241030,000000,27.7,29.6106,27.571,27.66,848718,0
+ARVN.US,D,20241031,000000,27.01,27.01,25.77,26.43,726901,0
+ARVN.US,D,20241101,000000,26.79,27,25.76,26.9,602761,0
+ARVN.US,D,20241104,000000,26.92,27.93,26.53,26.8,448047,0
+ARVN.US,D,20241105,000000,26.46,26.94,25.85,26.9,276660,0
+ARVN.US,D,20241106,000000,28.54,28.83,27.24,27.99,737757,0
+ARVN.US,D,20241107,000000,28.04,28.755,27.57,27.75,379503,0
+ARVN.US,D,20241108,000000,27.76,28.43,26.76,27.14,840210,0
+ARVN.US,D,20241111,000000,27.68,28.7,27.185,28.04,817539,0
+ARVN.US,D,20241112,000000,27.58,27.76,24.92,26.31,846864,0
+ARVN.US,D,20241113,000000,26.46,26.675,25.22,25.34,663343,0
+ARVN.US,D,20241114,000000,25.25,25.75,24.81,24.92,675649,0
+ARVN.US,D,20241115,000000,25.07,25.1,22.46,22.48,677590,0
+ARVN.US,D,20241118,000000,22.93,23.32,21.68,23.19,777268,0
+ARVN.US,D,20241119,000000,23.02,23.07,21.28,21.64,1165005,0
+ARVN.US,D,20241120,000000,21.59,22.71,21.17,22.69,744096,0
+ARVN.US,D,20241121,000000,22.78,25.37,22.57,25.11,817765,0
+ARVN.US,D,20241122,000000,25.63,26.545,25.13,25.86,1060648,0
+ARVN.US,D,20241125,000000,26.63,26.75,25.12,25.15,496206,0
+ARVN.US,D,20241126,000000,25.15,25.24,24.41,24.48,407816,0
+ARVN.US,D,20241127,000000,24.5,26.3,24.38,25.98,521622,0
+ARVN.US,D,20241129,000000,26.3,27,25.85,26.72,312437,0
+ARVN.US,D,20241202,000000,26,26.94,25.72,25.72,537878,0
+ARVN.US,D,20241203,000000,25.73,26.03,24.16,24.19,488436,0
+ARVN.US,D,20241204,000000,24.06,25.42,23.82,25.39,736848,0
+ARVN.US,D,20241205,000000,25.33,26.16,24.62,24.74,491825,0
+ARVN.US,D,20241206,000000,25.04,26.42,24.76,25.92,495066,0
+ARVN.US,D,20241209,000000,26.11,26.78,24.8583,25.08,306048,0
+ARVN.US,D,20241210,000000,25.75,25.75,24.01,24.59,708367,0
+ARVN.US,D,20241211,000000,24.77,24.77,22.49,22.54,1317378,0
+ARVN.US,D,20241212,000000,22.23,22.4799,19.67,19.74,2486706,0
+ARVN.US,D,20241213,000000,19.73,19.91,18.51,19.5,1704072,0
+ARVN.US,D,20241216,000000,19.54,19.58,18.58,18.99,1290373,0
+ARVN.US,D,20241217,000000,19.06,19.9,18.75,19.1,1423533,0
+ARVN.US,D,20241218,000000,19.12,19.12,18.17,18.61,1242926,0
+ARVN.US,D,20241219,000000,18.85,19.21,17.37,17.83,1563481,0
+ARVN.US,D,20241220,000000,17.62,18.7,17.53,18.48,1763635,0
+ARVN.US,D,20241223,000000,18.36,18.6,17.61,18,657128,0
+ARVN.US,D,20241224,000000,18.06,18.75,17.81,18.73,449360,0
+ARVN.US,D,20241226,000000,18.37,19.13,18.04,19.08,716052,0
+ARVN.US,D,20241227,000000,18.98,19.74,18.55,19,920144,0
+ARVN.US,D,20241230,000000,18.73,19.165,18.365,19,1025661,0
+ARVN.US,D,20241231,000000,19.19,19.21,18.47,19.17,1201992,0
+ARVN.US,D,20250102,000000,19.54,20.11,18.745,18.89,670319,0
+ARVN.US,D,20250103,000000,18.94,21,18.89,20.5,854748,0
+ARVN.US,D,20250106,000000,20.57,20.9,19.89,19.91,627863,0
+ARVN.US,D,20250107,000000,19.88,20.63,19.37,19.43,634770,0
+ARVN.US,D,20250108,000000,19.24,20.3,18.89,19.82,630867,0
+ARVN.US,D,20250110,000000,19.25,19.92,18.26,18.62,892887,0
+ARVN.US,D,20250113,000000,18.36,18.48,17.345,18.01,807938,0
+ARVN.US,D,20250114,000000,18.06,18.385,17.08,17.22,643714,0
+ARVN.US,D,20250115,000000,18.04,18.38,17.48,17.73,972761,0
+ARVN.US,D,20250116,000000,17.84,18.05,17.35,17.58,1016018,0
+ARVN.US,D,20250117,000000,17.68,18.39,17.41,18.05,848529,0
+ARVN.US,D,20250121,000000,18.26,18.84,17.655,18.57,508635,0
+ARVN.US,D,20250122,000000,18.6,18.668,17.7764,18.22,1131813,0
+ARVN.US,D,20250123,000000,18.17,18.615,17.85,18,1323920,0
+ARVN.US,D,20250124,000000,17.92,18.68,17.6,18.14,500767,0
+ARVN.US,D,20250127,000000,18.26,19.3,17.8501,18.21,512753,0
+ARVN.US,D,20250128,000000,18.23,18.49,17.77,17.92,1008740,0
+ARVN.US,D,20250129,000000,17.91,18.28,17.46,17.55,805696,0
+ARVN.US,D,20250130,000000,17.95,18.3,17.65,17.89,716555,0
+ARVN.US,D,20250131,000000,18.21,18.57,17.58,17.61,696407,0
+ARVN.US,D,20250203,000000,17.41,17.78,16.61,17.1,867836,0
+ARVN.US,D,20250204,000000,17,18.22,17,18.05,1065937,0
+ARVN.US,D,20250205,000000,18.26,20.0599,18.045,19.59,1315536,0
+ARVN.US,D,20250206,000000,19.64,20.16,19.07,19.1,838724,0
+ARVN.US,D,20250207,000000,19.11,19.97,18.63,18.7,960154,0
+ARVN.US,D,20250210,000000,18.64,19.36,18.4,18.97,1371109,0
+ARVN.US,D,20250211,000000,18.73,19.19,16.99,17.68,1863849,0
+ARVN.US,D,20250212,000000,17.51,18.98,17.36,17.95,1339652,0
+ARVN.US,D,20250213,000000,18.15,18.48,17.5,17.67,1055312,0
+ARVN.US,D,20250214,000000,17.61,18.32,17.19,18.31,935375,0
+ARVN.US,D,20250218,000000,18.41,20.3762,18.4,18.65,1805000,0
+ARVN.US,D,20250219,000000,18.5,19.4,18.3,18.54,1012865,0
+ARVN.US,D,20250220,000000,18.35,19.15,18.24,18.37,1037322,0
+ARVN.US,D,20250221,000000,18.9,19.05,17.345,17.77,1871764,0
+ARVN.US,D,20250224,000000,17.73,17.8,16.07,16.75,1946372,0
+ARVN.US,D,20250225,000000,16.825,17.74,16.255,17.67,1654093,0
+ARVN.US,D,20250226,000000,17.95,17.95,16.61,17.14,1149352,0
+ARVN.US,D,20250227,000000,17.15,18.18,16.9795,17.26,1244893,0
+ARVN.US,D,20250228,000000,17.06,17.7,16.57,17.7,933291,0
+ARVN.US,D,20250303,000000,17.77,18,16.21,16.23,1046390,0
+ARVN.US,D,20250304,000000,15.99,16.87,15.53,16.52,1511974,0
+ARVN.US,D,20250305,000000,16.76,17.7,16.405,17.495,1214889,0
+ARVN.US,D,20250306,000000,17.13,18.93,16.97,18.06,1488391,0
+ARVN.US,D,20250307,000000,17.97,18.76,17.76,18.28,1923322,0
+ARVN.US,D,20250310,000000,18.08,18.45,17.22,17.56,1119591,0
+ARVN.US,D,20250311,000000,10.58,10.7758,7.9136,8.3,19027388,0
+ARVN.US,D,20250312,000000,8.39,9.14,8.12,9.03,8096982,0
+ARVN.US,D,20250313,000000,8.9,9.545,8.43,8.55,5416124,0
+ARVN.US,D,20250314,000000,8.55,9.02,8.42,8.43,2202370,0
+ARVN.US,D,20250317,000000,8.42,8.86,8.38,8.7,2102944,0
+ARVN.US,D,20250318,000000,8.58,8.83,8.38,8.42,2614590,0
+ARVN.US,D,20250319,000000,8.42,8.8,8.4,8.7,1460582,0
+ARVN.US,D,20250320,000000,8.67,9.17,8.6101,9,2193175,0
+ARVN.US,D,20250321,000000,8.85,8.875,8.51,8.75,3239259,0
+ARVN.US,D,20250324,000000,8.77,8.86,8.565,8.61,2333492,0
+ARVN.US,D,20250325,000000,8.59,8.64,8.07,8.13,2701808,0
+ARVN.US,D,20250326,000000,8.18,8.235,7.925,7.95,2039743,0
+ARVN.US,D,20250327,000000,8,8.16,7.78,8.04,2176773,0
+ARVN.US,D,20250328,000000,8.1,8.13,7.53,7.59,3247031,0
+ARVN.US,D,20250331,000000,7.36,7.43,6.88,7.02,4447873,0
+ARVN.US,D,20250401,000000,7.03,7.35,6.84,7.03,2695600,0
+ARVN.US,D,20250402,000000,6.84,7.36,6.81,7.18,2080741,0
+ARVN.US,D,20250403,000000,6.88,7.03,6.75,6.9,2138838,0
+ARVN.US,D,20250404,000000,6.68,6.8,6.24,6.56,3087845,0
+ARVN.US,D,20250407,000000,6.32,6.4595,6,6.37,3429384,0
+ARVN.US,D,20250408,000000,6.72,6.83,6.05,6.19,2514745,0
+ARVN.US,D,20250409,000000,6.01,6.86,5.935,6.73,3923010,0
+ARVN.US,D,20250410,000000,6.48,6.63,6.225,6.62,2271631,0
+ARVN.US,D,20250411,000000,6.55,7,6.5,6.95,2851039,0
+ARVN.US,D,20250414,000000,7.12,7.47,6.8301,7.4,2386320,0
+ARVN.US,D,20250415,000000,7.33,7.66,7.2288,7.58,2307197,0
+ARVN.US,D,20250416,000000,7.57,7.73,7.4,7.65,2901646,0
+ARVN.US,D,20250417,000000,7.74,8.6402,7.605,8.6,3187269,0
+ARVN.US,D,20250421,000000,8.53,8.88,8.21,8.75,3017923,0
+ARVN.US,D,20250422,000000,8.87,9.05,8.61,8.94,2383781,0
+ARVN.US,D,20250423,000000,9.16,9.25,8.83,9.07,1843778,0
+ARVN.US,D,20250424,000000,9.21,9.25,9.02,9.14,1014866,0
+ARVN.US,D,20250425,000000,9.04,9.215,8.885,9.05,1481764,0
+ARVN.US,D,20250428,000000,9.07,9.41,9.07,9.21,1292574,0
+ARVN.US,D,20250429,000000,9.31,9.55,9.11,9.37,1700780,0
+ARVN.US,D,20250430,000000,9.28,9.68,9.105,9.62,1524126,0
+ARVN.US,D,20250501,000000,6.36,7.41,6.23,7.23,16808181,0
+ARVN.US,D,20250502,000000,7.29,8,6.8,7.72,8597380,0
+ARVN.US,D,20250505,000000,7.502,7.91,7.33,7.63,3537726,0
+ARVN.US,D,20250506,000000,7.59,7.68,6.92,6.95,2919340,0
+ARVN.US,D,20250507,000000,7,7.14,6.55,6.67,2370403,0
+ARVN.US,D,20250508,000000,6.75,6.94,6.505,6.81,2471316,0
+ARVN.US,D,20250509,000000,6.78,6.89,6.58,6.61,1633978,0
+ARVN.US,D,20250512,000000,6.79,7.05,6.495,6.52,2471932,0
+ARVN.US,D,20250513,000000,6.52,6.615,6.145,6.29,3095232,0
+ARVN.US,D,20250514,000000,6.3,6.39,6.02,6.07,2610091,0
+ARVN.US,D,20250515,000000,6.11,6.3,5.9,6.26,2110240,0
+ARVN.US,D,20250516,000000,6.28,6.625,6.1601,6.49,1940459,0
+ARVN.US,D,20250519,000000,6.42,6.58,6.21,6.53,1568087,0
+ARVN.US,D,20250520,000000,6.6,6.75,6.3905,6.64,1414962,0
+ARVN.US,D,20250521,000000,6.53,6.665,6.24,6.25,1230812,0
+ARVN.US,D,20250522,000000,6.2,6.75,6.185,6.47,2043917,0
+ARVN.US,D,20250523,000000,6.3,6.56,6.29,6.51,1245433,0
+ARVN.US,D,20250527,000000,6.6,6.79,6.48,6.69,1891372,0
+ARVN.US,D,20250528,000000,6.7,7.495,6.7,7.285,3947639,0
+ARVN.US,D,20250529,000000,7.35,7.6,7.23,7.5,2260972,0
+ARVN.US,D,20250530,000000,7.5,7.5,6.95,7.2,2029517,0
+ARVN.US,D,20250602,000000,6.74,7.44,6.7,7.33,4087842,0
+ARVN.US,D,20250603,000000,7.4,7.44,6.97,7,2447295,0
+ARVN.US,D,20250604,000000,7.04,7.07,6.84,6.95,1571091,0
+ARVN.US,D,20250605,000000,6.92,7.055,6.7,6.92,1990174,0
+ARVN.US,D,20250606,000000,7.05,7.575,7.05,7.53,2762860,0
+ARVN.US,D,20250609,000000,7.645,7.885,7.24,7.83,3508888,0
+ARVN.US,D,20250610,000000,7.96,8.24,7.7828,7.82,2755171,0
+ARVN.US,D,20250611,000000,7.88,8.06,7.6057,7.67,2030886,0
+ARVN.US,D,20250612,000000,7.61,7.85,7.46,7.57,1146038,0
+ARVN.US,D,20250613,000000,7.4,7.5499,7.225,7.39,1131045,0
+ARVN.US,D,20250616,000000,7.37,7.4,7.12,7.37,1328260,0
+ARVN.US,D,20250617,000000,7.66,7.8499,7.4,7.48,2951258,0
+ARVN.US,D,20250618,000000,7.43,7.62,7.3,7.47,2146470,0
+ARVN.US,D,20250620,000000,7.54,7.59,7.22,7.44,2147654,0
+ARVN.US,D,20250623,000000,7.36,7.445,7.09,7.4,1989092,0
+ARVN.US,D,20250624,000000,7.52,7.88,7.51,7.74,1605720,0
+ARVN.US,D,20250625,000000,7.72,7.89,7.54,7.8,1337306,0
+ARVN.US,D,20250626,000000,7.82,7.8788,7.63,7.8,1355843,0
+ARVN.US,D,20250627,000000,7.8,7.88,7.505,7.54,2927351,0
+ARVN.US,D,20250630,000000,7.62,7.8,7.36,7.36,1392476,0
+ARVN.US,D,20250701,000000,7.4,7.82,7.3,7.63,1685643,0
+ARVN.US,D,20250702,000000,7.64,8.11,7.53,7.9,1981746,0
+ARVN.US,D,20250703,000000,7.97,8.08,7.8028,7.95,826658,0
+ARVN.US,D,20250707,000000,7.86,7.98,7.68,7.79,1655463,0
+ARVN.US,D,20250708,000000,7.83,8.13,7.82,8.02,1684042,0
+ARVN.US,D,20250709,000000,8.015,8.31,7.5817,8.23,3676414,0
+ARVN.US,D,20250710,000000,8.3,8.3,7.805,7.89,1851277,0
+ARVN.US,D,20250711,000000,7.79,7.95,7.701,7.79,1283627,0
+ARVN.US,D,20250714,000000,7.8,8.105,7.74,7.87,1304834,0
+ARVN.US,D,20250715,000000,7.95,8.05,7.39,7.4,1930863,0
+ARVN.US,D,20250716,000000,7.5,7.655,7.35,7.59,1667694,0
+ARVN.US,D,20250717,000000,7.6,7.93,7.57,7.76,2585792,0
+ARVN.US,D,20250718,000000,7.85,7.91,7.32,7.35,1539179,0
+ARVN.US,D,20250721,000000,7.4,7.76,7.37,7.52,1882295,0
+ARVN.US,D,20250722,000000,7.56,7.73,7.47,7.58,1645893,0
+ARVN.US,D,20250723,000000,7.68,8.02,7.48,7.87,2581512,0
+ARVN.US,D,20250724,000000,7.85,8.05,7.75,7.89,1839720,0
+ARVN.US,D,20250725,000000,7.94,7.99,7.69,7.84,1588192,0
+ARVN.US,D,20250728,000000,7.88,7.93,7.6,7.61,1776343,0
+ARVN.US,D,20250729,000000,7.63,7.6999,7.405,7.48,1931743,0
+ARVN.US,D,20250730,000000,7.55,8.15,7.55,7.58,2854433,0
+ARVN.US,D,20250731,000000,7.51,7.6886,7.375,7.44,1579515,0
+ARVN.US,D,20250801,000000,7.33,7.45,7.22,7.42,1465806,0
+ARVN.US,D,20250804,000000,7.45,7.61,7.37,7.53,1178111,0
+ARVN.US,D,20250805,000000,7.6,7.83,7.41,7.61,2028903,0
+ARVN.US,D,20250806,000000,7.12,7.13,6.185,6.43,5434691,0
+ARVN.US,D,20250807,000000,6.64,6.64,6.055,6.24,3268956,0
+ARVN.US,D,20250808,000000,6.24,6.29,6.085,6.29,2143164,0
+ARVN.US,D,20250811,000000,6.34,6.73,6.32,6.585,2220901,0
+ARVN.US,D,20250812,000000,6.63,6.895,6.44,6.79,2402703,0
+ARVN.US,D,20250813,000000,6.79,7.29,6.74,7.09,2632651,0
+ARVN.US,D,20250814,000000,7,7.12,6.83,7.08,1348750,0
+ARVN.US,D,20250815,000000,7.16,7.26,6.96,7.09,1426066,0
+ARVN.US,D,20250818,000000,7.08,7.3,6.98,7.17,1736852,0
+ARVN.US,D,20250819,000000,7.19,7.2581,7.065,7.14,1629221,0
+ARVN.US,D,20250820,000000,7.12,7.22,6.98,7.1,928000,0
+ARVN.US,D,20250821,000000,6.98,7.3,6.955,7.3,840670,0
+ARVN.US,D,20250822,000000,7.28,7.53,7.2601,7.32,1425645,0
+ARVN.US,D,20250825,000000,7.35,7.535,7.285,7.48,1345421,0
+ARVN.US,D,20250826,000000,7.49,7.615,7.46,7.54,1882640,0
+ARVN.US,D,20250827,000000,7.54,8.14,7.52,8.08,1981923,0
+ARVN.US,D,20250828,000000,8.15,8.22,7.75,7.76,1290787,0
+ARVN.US,D,20250829,000000,7.82,7.85,7.63,7.73,735476,0
+ARVN.US,D,20250902,000000,7.75,7.93,7.62,7.9,1056033,0
+ARVN.US,D,20250903,000000,7.88,8.13,7.79,7.9,925731,0
+ARVN.US,D,20250904,000000,7.87,7.87,7.47,7.61,1199615,0
+ARVN.US,D,20250905,000000,7.65,8.2,7.63,7.83,1891598,0
+ARVN.US,D,20250908,000000,7.81,8.2256,7.58,7.94,2029423,0
+ARVN.US,D,20250909,000000,7.9,8.105,7.81,8,1206346,0
+ARVN.US,D,20250910,000000,7.96,8.095,7.79,7.83,1318757,0
+ARVN.US,D,20250911,000000,7.81,8.08,7.7,7.81,1841991,0
+ARVN.US,D,20250912,000000,7.82,7.855,7.56,7.74,1200903,0
+ARVN.US,D,20250915,000000,7.8,7.89,7.555,7.74,949198,0
+ARVN.US,D,20250916,000000,7.74,7.74,7.52,7.64,1507588,0
+ARVN.US,D,20250917,000000,7.71,7.875,7.51,7.61,2231971,0
+ARVN.US,D,20250918,000000,7.82,8.11,7.37,7.72,3410132,0
+ARVN.US,D,20250919,000000,7.72,7.8665,7.435,7.52,3445748,0
+ARVN.US,D,20250922,000000,7.55,7.79,7.35,7.53,2745251,0
+ARVN.US,D,20250923,000000,7.52,7.78,7.435,7.53,2411637,0
+ARVN.US,D,20250924,000000,7.53,7.83,7.38,7.73,3333281,0
+ARVN.US,D,20250925,000000,7.72,7.88,7.65,7.75,2582618,0
+ARVN.US,D,20250926,000000,7.8,8.43,7.73,8.27,3037017,0
+ARVN.US,D,20250929,000000,8.3,8.6,8.15,8.53,2389335,0
+ARVN.US,D,20250930,000000,8.53,8.71,8.405,8.52,2933603,0
+ARVN.US,D,20251001,000000,8.6,9.31,8.6,9.13,2775791,0
+ARVN.US,D,20251002,000000,9.17,9.37,8.96,9.27,1999059,0
+ARVN.US,D,20251003,000000,9.39,9.775,9.3,9.61,1752960,0
+ARVN.US,D,20251006,000000,9.92,10.083,9.49,9.62,2372583,0
+ARVN.US,D,20251007,000000,9.7,9.93,9.215,9.3,2320066,0
+ARVN.US,D,20251008,000000,9.29,9.775,9.225,9.75,1990040,0
+ARVN.US,D,20251009,000000,9.75,9.7646,9.5,9.59,1688136,0
+ARVN.US,D,20251010,000000,9.66,9.735,9.345,9.46,1483556,0
+ARVN.US,D,20251013,000000,9.5,9.945,9.395,9.8,5061997,0
+ARVN.US,D,20251014,000000,9.76,9.87,9.29,9.41,2487367,0
+ARVN.US,D,20251015,000000,8.8,9.56,8.78,9.46,3283432,0
+ARVN.US,D,20251016,000000,9.43,10.2955,9.3306,9.68,3913100,0
+ARVN.US,D,20251017,000000,9.46,9.68,9.21,9.52,1949224,0
+ARVN.US,D,20251020,000000,9.62,9.82,9.53,9.72,1844178,0
+ARVN.US,D,20251021,000000,9.72,9.97,9.61,9.66,1603795,0
+ARVN.US,D,20251022,000000,9.65,9.8499,9.195,9.31,2310868,0
+ARVN.US,D,20251023,000000,9.32,9.375,9.01,9.16,3849142,0
+ARVN.US,D,20251024,000000,9.25,9.55,9.09,9.21,3459584,0
+ARVN.US,D,20251027,000000,9.3,9.68,9.25,9.65,1763102,0
+ARVN.US,D,20251028,000000,9.57,9.62,9.39,9.5,2241119,0
+ARVN.US,D,20251029,000000,9.41,9.635,9.4,9.59,2734740,0
+ARVN.US,D,20251030,000000,9.88,10.1762,9.71,9.93,2758745,0
+ARVN.US,D,20251031,000000,9.99,10.14,9.8,10.14,2228972,0
+ARVN.US,D,20251103,000000,10.14,10.14,9.54,9.72,1978039,0
+ARVN.US,D,20251104,000000,9.52,9.72,9.505,9.54,2239643,0
+ARVN.US,D,20251105,000000,9.43,9.79,9.27,9.57,2287931,0
+ARVN.US,D,20251106,000000,9.71,10.025,9.6235,10,1746463,0
+ARVN.US,D,20251107,000000,9.88,10.7,9.76,10.63,2600399,0
+ARVN.US,D,20251110,000000,10.8,11.45,10.75,11.19,2264383,0
+ARVN.US,D,20251111,000000,11.19,11.51,11.09,11.21,2169369,0
+ARVN.US,D,20251112,000000,11.21,11.33,10.23,10.41,2024940,0
+ARVN.US,D,20251113,000000,10.33,10.38,10.045,10.12,1331254,0
+ARVN.US,D,20251114,000000,10,10.94,10,10.57,2455752,0
+ARVN.US,D,20251117,000000,10.61,11.12,10.42,11.04,2929774,0
+ARVN.US,D,20251118,000000,12.9,14.22,11.63,12.99,16304310,0
+ARVN.US,D,20251119,000000,12.57,12.93,10.95,11.53,3701226,0
+ARVN.US,D,20251120,000000,11.7,11.9,10.98,11.02,2033564,0
+ARVN.US,D,20251121,000000,11,11.73,10.98,11.52,1806389,0
+ARVN.US,D,20251124,000000,11.6,11.86,11.53,11.77,1494990,0
+ARVN.US,D,20251125,000000,11.76,12.21,11.5931,12.12,1240478,0
+ARVN.US,D,20251126,000000,12.01,12.62,11.78,12.42,1689336,0
+ARVN.US,D,20251128,000000,12.49,12.59,12.295,12.585,631244,0
+ARVN.US,D,20251201,000000,12.36,12.49,11.775,11.81,1153532,0
+ARVN.US,D,20251202,000000,11.81,11.98,11.66,11.66,1001183,0
+ARVN.US,D,20251203,000000,11.88,12.79,11.875,12.67,1760285,0
+ARVN.US,D,20251204,000000,12.66,13.0899,12.34,12.55,1504237,0
+ARVN.US,D,20251205,000000,12.6,12.91,12.57,12.79,950920,0
+ARVN.US,D,20251208,000000,13,13.56,12.93,13.32,1291056,0
+ARVN.US,D,20251209,000000,13.28,13.38,13.03,13.1,919443,0
+ARVN.US,D,20251210,000000,13.13,13.36,12.925,12.98,1152341,0
+ARVN.US,D,20251211,000000,12.99,13.15,12.4653,12.57,1283957,0
+ARVN.US,D,20251212,000000,12.64,12.9,12.47,12.58,795228,0
+ARVN.US,D,20251215,000000,12.61,12.75,12.26,12.34,970756,0
+ARVN.US,D,20251216,000000,12.31,12.44,11.61,11.9,1014331,0
+ARVN.US,D,20251217,000000,12.2,12.2099,11.6802,11.72,919515,0
+ARVN.US,D,20251218,000000,11.72,11.86,11.2,11.28,1304783,0
+ARVN.US,D,20251219,000000,11.31,11.71,11.21,11.68,1638572,0
+ARVN.US,D,20251222,000000,11.7,12.37,11.68,12.32,894741,0
+ARVN.US,D,20251223,000000,12.24,12.5,12.075,12.18,637773,0
+ARVN.US,D,20251224,000000,12.325,12.325,11.855,12.17,370614,0
+ARVN.US,D,20251226,000000,12.15,12.17,11.9,12.16,377440,0
+ARVN.US,D,20251229,000000,12.08,12.08,11.75,11.9,568485,0
+ARVN.US,D,20251230,000000,11.87,11.95,11.7,11.73,499043,0
+ARVN.US,D,20251231,000000,11.7,12,11.615,11.86,583146,0
+ARVN.US,D,20260102,000000,11.86,11.86,11.37,11.47,922337,0
+ARVN.US,D,20260105,000000,11.52,11.61,11.005,11.17,684959,0
+ARVN.US,D,20260106,000000,12.74,12.74,11.585,11.83,837805,0
+ARVN.US,D,20260107,000000,11.92,12.58,11.89,12.41,891127,0
+ARVN.US,D,20260108,000000,12.36,12.48,12.1,12.18,597033,0
+ARVN.US,D,20260109,000000,12.29,12.3999,12.05,12.07,485229,0
+ARVN.US,D,20260112,000000,12.04,12.51,11.76,12.15,738459,0
+ARVN.US,D,20260113,000000,12.18,12.35,11.91,12.29,498203,0
+ARVN.US,D,20260114,000000,12.26,12.7912,12.04,12.2,1825151,0
+ARVN.US,D,20260115,000000,12.18,12.44,11.8801,12.13,727981,0
+ARVN.US,D,20260116,000000,12.16,12.45,12.1101,12.2,645012,0
+ARVN.US,D,20260120,000000,11.87,12.375,11.82,12.03,463354,0
+ARVN.US,D,20260121,000000,11.95,12.63,11.94,12.6,605064,0
+ARVN.US,D,20260122,000000,12.63,13.19,12.49,12.57,698069,0
+ARVN.US,D,20260123,000000,12.6,13.1,12.5,12.89,815884,0
+ARVN.US,D,20260126,000000,12.79,13.365,12.56,13.29,617165,0
+ARVN.US,D,20260127,000000,13.18,13.63,13.14,13.62,604903,0
+ARVN.US,D,20260128,000000,13.63,13.71,12.82,12.93,894080,0
+ARVN.US,D,20260129,000000,12.91,13.41,12.77,13.38,924401,0
+ARVN.US,D,20260130,000000,13.6,13.67,12.945,13.38,1091730,0
+ARVN.US,D,20260202,000000,13.2,13.97,13.155,13.83,785363,0
+ARVN.US,D,20260203,000000,13.75,14.14,13.485,13.65,641392,0
+ARVN.US,D,20260204,000000,13.68,13.89,13.14,13.39,892474,0
+ARVN.US,D,20260205,000000,13.15,13.8371,12.88,12.96,650651,0
+ARVN.US,D,20260206,000000,13.14,13.62,13.12,13.48,605316,0
+ARVN.US,D,20260209,000000,13.5,13.51,12.9,13.29,539085,0
+ARVN.US,D,20260210,000000,13.5,14,13.35,13.44,650666,0
+ARVN.US,D,20260211,000000,13.39,13.44,12.75,13.09,692832,0
+ARVN.US,D,20260212,000000,12.825,12.9175,11.38,11.835,1144383,0
+ARVN.US,D,20260213,000000,12.2,12.5,11.56,11.65,834455,0
+ARVN.US,D,20260217,000000,11.56,11.88,11.43,11.44,748864,0
+ARVN.US,D,20260218,000000,11.4,11.8599,11.3,11.82,559743,0
diff --git a/daily/us/nasdaq stocks/1/asci.us.txt b/daily/us/nasdaq stocks/1/asci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6859c79c8f4f287801c0ed4d067db9420598f8a7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asci.us.txt	
@@ -0,0 +1,84 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASCI.US,D,20251020,000000,34.3,34.3861,34.21,34.3861,1796,0
+ASCI.US,D,20251021,000000,33.84,34.4612,33.84,34.3897,42409,0
+ASCI.US,D,20251022,000000,34.62,34.789,34.31,34.5697,42657,0
+ASCI.US,D,20251023,000000,34.59,34.815,34.59,34.7956,5391,0
+ASCI.US,D,20251024,000000,34.95,35.05,34.8,34.8,8274,0
+ASCI.US,D,20251027,000000,35.2245,35.2646,35.17,35.2389,5395,0
+ASCI.US,D,20251028,000000,35.08,35.235,35.08,35.2006,6849,0
+ASCI.US,D,20251029,000000,35.05,35.1199,34.81,34.838,3379,0
+ASCI.US,D,20251030,000000,34.72,34.8709,34.72,34.78,7205,0
+ASCI.US,D,20251031,000000,34.7,34.745,34.55,34.63,4553,0
+ASCI.US,D,20251103,000000,34.91,34.92,34.76,34.8885,13290,0
+ASCI.US,D,20251104,000000,34.66,34.6831,34.414,34.449,3070,0
+ASCI.US,D,20251105,000000,34.63,34.9405,34.63,34.9405,5085,0
+ASCI.US,D,20251106,000000,34.333,34.333,34.04,34.2156,3629,0
+ASCI.US,D,20251107,000000,33.95,34.36,33.95,34.36,6031,0
+ASCI.US,D,20251110,000000,34.26,34.4702,34.26,34.4702,6483,0
+ASCI.US,D,20251111,000000,34.42,34.6245,34.42,34.52,4739,0
+ASCI.US,D,20251112,000000,34.63,34.8591,34.63,34.7722,4674,0
+ASCI.US,D,20251113,000000,34.59,34.645,34.1801,34.2,4367,0
+ASCI.US,D,20251114,000000,34.06,34.3772,34.06,34.3772,3161,0
+ASCI.US,D,20251117,000000,34.06,34.1952,33.69,33.9374,9791,0
+ASCI.US,D,20251118,000000,33.48,33.59,33.39,33.5677,3410,0
+ASCI.US,D,20251119,000000,33.54,33.74,33.51,33.6566,3536,0
+ASCI.US,D,20251120,000000,33.84,33.87,33.08,33.08,963,0
+ASCI.US,D,20251121,000000,33.5,33.8804,33.5,33.8106,2614,0
+ASCI.US,D,20251124,000000,33.83,34.1501,33.83,34.1501,11074,0
+ASCI.US,D,20251125,000000,34.0838,34.465,34.05,34.45,6529,0
+ASCI.US,D,20251126,000000,34.42,34.7553,34.42,34.7553,859,0
+ASCI.US,D,20251128,000000,34.81,34.9712,34.81,34.9712,1989,0
+ASCI.US,D,20251201,000000,34.57,34.72,34.57,34.6456,6344,0
+ASCI.US,D,20251202,000000,34.53,34.5641,34.46,34.5641,7340,0
+ASCI.US,D,20251203,000000,34.35,34.495,34.35,34.495,1709,0
+ASCI.US,D,20251204,000000,34.67,34.76,34.5592,34.6925,9828,0
+ASCI.US,D,20251205,000000,34.82,34.93,34.73,34.7928,6452,0
+ASCI.US,D,20251208,000000,34.66,34.7,34.56,34.6196,3831,0
+ASCI.US,D,20251209,000000,34.6303,34.65,34.57,34.6457,3864,0
+ASCI.US,D,20251210,000000,34.49,34.675,34.48,34.675,4369,0
+ASCI.US,D,20251211,000000,34.77,34.915,34.77,34.915,1512,0
+ASCI.US,D,20251212,000000,34.88,34.88,34.44,34.5778,4113,0
+ASCI.US,D,20251215,000000,34.8,34.8,34.6711,34.73,5231,0
+ASCI.US,D,20251216,000000,34.63,34.63,34.53,34.5455,3929,0
+ASCI.US,D,20251217,000000,34.43,34.4314,34.1058,34.1058,3475,0
+ASCI.US,D,20251218,000000,34.43,34.52,34.43,34.4668,7356,0
+ASCI.US,D,20251219,000000,34.35,34.55,34.35,34.5134,5709,0
+ASCI.US,D,20251222,000000,34.45,34.545,34.45,34.545,1131,0
+ASCI.US,D,20251223,000000,34.63,34.7909,34.62,34.7909,4415,0
+ASCI.US,D,20251224,000000,34.84,34.84,34.69,34.69,9611,0
+ASCI.US,D,20251226,000000,34.66,34.72,34.63,34.72,6692,0
+ASCI.US,D,20251229,000000,34.605,34.6682,34.57,34.6682,4463,0
+ASCI.US,D,20251230,000000,34.66,34.6901,34.66,34.665,753,0
+ASCI.US,D,20251231,000000,34.5,34.5,34.45,34.49,1645,0
+ASCI.US,D,20260102,000000,34.431,34.6106,34.39,34.6106,3241,0
+ASCI.US,D,20260105,000000,34.5,34.695,34.5,34.695,2447,0
+ASCI.US,D,20260106,000000,34.8,35.09,34.8,35.0418,6430,0
+ASCI.US,D,20260107,000000,34.81,35.05,34.81,34.995,16513,0
+ASCI.US,D,20260108,000000,34.92,34.965,34.79,34.91,243879,0
+ASCI.US,D,20260109,000000,34.92,35.4787,34.92,35.4787,17830,0
+ASCI.US,D,20260112,000000,35.38,35.6381,35.38,35.6381,3351,0
+ASCI.US,D,20260113,000000,35.2,35.2715,35.17,35.2285,2479,0
+ASCI.US,D,20260114,000000,35.07,35.16,35.04,35.1469,1934,0
+ASCI.US,D,20260115,000000,35.41,35.525,35.371,35.4097,2782,0
+ASCI.US,D,20260116,000000,35.47,35.47,35.36,35.4271,3761,0
+ASCI.US,D,20260120,000000,34.78,34.9828,34.77,34.805,2272,0
+ASCI.US,D,20260121,000000,34.79,35.0931,34.7,35.0788,12540,0
+ASCI.US,D,20260122,000000,35.3,35.3,35.13,35.2649,5045,0
+ASCI.US,D,20260123,000000,35.11,35.4259,35.11,35.4259,14724,0
+ASCI.US,D,20260126,000000,35.505,35.5799,35.42,35.4453,4589,0
+ASCI.US,D,20260127,000000,35.68,35.845,35.68,35.845,4911,0
+ASCI.US,D,20260128,000000,35.76,35.76,35.62,35.68,4107,0
+ASCI.US,D,20260129,000000,35.68,35.68,35.33,35.6285,3989,0
+ASCI.US,D,20260130,000000,34.861,34.9972,34.86,34.9972,2763,0
+ASCI.US,D,20260202,000000,35.11,35.2843,34.98,35.2843,11644,0
+ASCI.US,D,20260203,000000,35.03,35.081,34.75,35.081,7417,0
+ASCI.US,D,20260204,000000,35.15,35.162,34.826,34.8954,3721,0
+ASCI.US,D,20260205,000000,34.55,34.77,34.42,34.585,6958,0
+ASCI.US,D,20260206,000000,34.93,35.26,34.93,35.26,13720,0
+ASCI.US,D,20260209,000000,35.35,35.6687,35.35,35.6687,3545,0
+ASCI.US,D,20260210,000000,35.83,35.875,35.8142,35.8142,1251,0
+ASCI.US,D,20260211,000000,35.76,35.76,35.49,35.7181,1968,0
+ASCI.US,D,20260212,000000,35.61,35.61,35.19,35.3162,2299,0
+ASCI.US,D,20260213,000000,35.38,35.465,35.28,35.3928,2011,0
+ASCI.US,D,20260217,000000,35.02,35.5117,35.01,35.5117,2329,0
+ASCI.US,D,20260218,000000,35.512,35.72,35.47,35.47,5786,0
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/asml.us.txt b/daily/us/nasdaq stocks/1/asml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60f1f817560133875a2505e221e8564a714aeb27
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asml.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASML.US,D,20050225,000000,13.6452,13.9099,13.6372,13.8164,3172939.131142,0
+ASML.US,D,20050228,000000,13.7368,13.8523,13.4063,13.5217,2687368.6774143,0
+ASML.US,D,20050301,000000,13.6452,13.8313,13.6084,13.7646,2177102.0367727,0
+ASML.US,D,20050302,000000,13.5596,13.7158,13.5138,13.5924,2712767.0827173,0
+ASML.US,D,20050303,000000,13.5924,13.6153,13.1922,13.263,4601446.2272793,0
+ASML.US,D,20050304,000000,13.3913,13.4212,13.233,13.3216,5226184.5113451,0
+ASML.US,D,20050307,000000,13.1714,13.3068,13.1564,13.233,5096146.524666,0
+ASML.US,D,20050308,000000,13.0827,13.1714,12.9374,13.0261,3151136.2045425,0
+ASML.US,D,20050309,000000,12.9763,13.0539,12.8816,12.9026,2102134.4472891,0
+ASML.US,D,20050310,000000,13.0539,13.1057,12.8816,13.0261,3258169.757908,0
+ASML.US,D,20050311,000000,13.0827,13.1335,12.7095,12.7473,2931668.345224,0
+ASML.US,D,20050314,000000,12.7812,12.8886,12.7175,12.8618,2422767.9663976,0
+ASML.US,D,20050315,000000,12.9534,12.9603,12.6149,12.6149,2742241.1675675,0
+ASML.US,D,20050316,000000,12.5731,12.6865,12.4368,12.4876,5001377.1803004,0
+ASML.US,D,20050317,000000,12.592,12.6587,12.4506,12.5522,6848643.5227976,0
+ASML.US,D,20050318,000000,12.4716,12.4716,12.3561,12.3999,2498714.040446,0
+ASML.US,D,20050321,000000,12.3422,12.3929,12.155,12.2655,2899711.8832081,0
+ASML.US,D,20050322,000000,12.5313,12.7333,12.386,12.4158,3855946.4724177,0
+ASML.US,D,20050323,000000,12.4876,12.7025,12.4586,12.5791,2935862.5680759,0
+ASML.US,D,20050324,000000,12.5851,12.6527,12.4876,12.4876,1420507.4322884,0
+ASML.US,D,20050328,000000,12.4716,12.6797,12.3929,12.3999,1435564.4411754,0
+ASML.US,D,20050329,000000,12.3123,12.4796,12.1062,12.1292,2627239.0930855,0
+ASML.US,D,20050330,000000,12.1919,12.4716,12.1919,12.4586,2873324.9472978,0
+ASML.US,D,20050331,000000,12.4716,12.5522,12.155,12.378,4024914.883996,0
+ASML.US,D,20050401,000000,12.3561,12.4308,12.0316,12.0914,3928965.1296062,0
+ASML.US,D,20050404,000000,11.9828,12.0187,11.8683,11.9559,2647368.3489614,0
+ASML.US,D,20050405,000000,11.8983,11.9559,11.8176,11.8544,1889093.0415236,0
+ASML.US,D,20050406,000000,11.9251,11.9559,11.8405,11.8753,2452085.3329808,0
+ASML.US,D,20050407,000000,11.8475,11.9908,11.8096,11.9908,2749251.2962047,0
+ASML.US,D,20050408,000000,12.1142,12.2138,12.0624,12.1212,1776824.4952763,0
+ASML.US,D,20050411,000000,12.2287,12.2357,12.0027,12.0982,1492951.455831,0
+ASML.US,D,20050412,000000,11.9101,12.0982,11.7519,12.0396,3722384.3339389,0
+ASML.US,D,20050413,000000,11.3228,11.3656,11.2154,11.279,12800770.152961,0
+ASML.US,D,20050414,000000,11.309,11.3378,11.1557,11.1705,3931266.6780022,0
+ASML.US,D,20050415,000000,11.0929,11.1277,10.8769,10.9346,5803248.2948947,0
+ASML.US,D,20050418,000000,10.9266,11.0701,10.848,11.0402,3468031.5911404,0
+ASML.US,D,20050419,000000,11.1785,11.2502,11.0402,11.2432,2719423.5906493,0
+ASML.US,D,20050420,000000,11.3736,11.3945,11.1705,11.2213,2713973.6124526,0
+ASML.US,D,20050421,000000,11.5439,11.6255,11.3876,11.5737,3726874.915052,0
+ASML.US,D,20050422,000000,11.5887,11.6105,11.4095,11.4503,1881385.717519,0
+ASML.US,D,20050425,000000,11.5149,11.5588,11.3796,11.4274,1479981.010025,0
+ASML.US,D,20050426,000000,11.0342,11.294,11.0342,11.1347,4175813.4784637,0
+ASML.US,D,20050427,000000,10.9556,11.1785,10.8898,11.0999,2568057.8551932,0
+ASML.US,D,20050428,000000,10.6092,10.862,10.5733,10.7047,5206212.9783406,0
+ASML.US,D,20050429,000000,10.637,10.7465,10.2867,10.6967,4788479.4329463,0
+ASML.US,D,20050502,000000,10.7197,10.7545,10.5813,10.6609,2701218.1519618,0
+ASML.US,D,20050503,000000,10.7983,10.9128,10.7625,10.8331,2080248.1385346,0
+ASML.US,D,20050504,000000,10.9626,11.0999,10.9128,11.0631,3310707.5477239,0
+ASML.US,D,20050505,000000,11.2293,11.3448,11.1487,11.1855,3025628.9831476,0
+ASML.US,D,20050506,000000,11.1557,11.2074,11.1199,11.1705,2977815.8472412,0
+ASML.US,D,20050509,000000,11.2432,11.2502,11.1149,11.2432,1099390.6985232,0
+ASML.US,D,20050510,000000,11.077,11.1935,11.0193,11.1069,1704991.2711335,0
+ASML.US,D,20050511,000000,11.0999,11.1855,10.9834,11.1785,1466204.8715898,0
+ASML.US,D,20050512,000000,11.1069,11.294,11.0631,11.1069,3222572.6099964,0
+ASML.US,D,20050513,000000,11.2432,11.8624,11.2293,11.6613,5053706.012427,0
+ASML.US,D,20050516,000000,11.5588,11.7897,11.5588,11.7668,1915681.9028934,0
+ASML.US,D,20050517,000000,11.6842,11.9331,11.6544,11.8245,2656222.9310491,0
+ASML.US,D,20050518,000000,11.709,12.0396,11.6613,11.9759,4177020.0081991,0
+ASML.US,D,20050519,000000,11.7668,11.8405,11.6682,11.6892,2644675.0048978,0
+ASML.US,D,20050520,000000,11.6105,11.7977,11.6105,11.7818,1298489.2015437,0
+ASML.US,D,20050523,000000,11.8245,11.9968,11.8096,11.948,2605934.4502069,0
+ASML.US,D,20050524,000000,11.6762,11.9101,11.6544,11.8983,3780007.4305993,0
+ASML.US,D,20050525,000000,11.9101,11.9401,11.7748,11.8475,1536600.5070139,0
+ASML.US,D,20050526,000000,12.0107,12.1919,12.0027,12.1919,2441039.7089674,0
+ASML.US,D,20050527,000000,12.1919,12.2207,12.0864,12.1839,2734482.6087449,0
+ASML.US,D,20050531,000000,12.1779,12.1779,11.8913,11.8983,2299616.5420297,0
+ASML.US,D,20050601,000000,11.8096,12.0982,11.7977,11.9968,1490516.2950662,0
+ASML.US,D,20050602,000000,12.0864,12.4437,12.0784,12.4079,4016721.3315218,0
+ASML.US,D,20050603,000000,12.3273,12.3561,12.155,12.162,2793002.8170236,0
+ASML.US,D,20050606,000000,11.9968,12.0316,11.8753,11.9828,1564867.0575245,0
+ASML.US,D,20050607,000000,11.948,12.0624,11.8245,11.8405,2049209.8848269,0
+ASML.US,D,20050608,000000,12.0784,12.1411,11.9251,11.9331,1995734.7992216,0
+ASML.US,D,20050609,000000,12.0107,12.155,11.8913,12.148,1852833.859394,0
+ASML.US,D,20050610,000000,12.1779,12.1839,11.9041,11.9968,2001784.5261709,0
+ASML.US,D,20050613,000000,11.9331,12.0555,11.8913,11.9759,1704537.1900008,0
+ASML.US,D,20050614,000000,12.148,12.1919,12.0107,12.0316,2789063.763658,0
+ASML.US,D,20050615,000000,12.0027,12.1062,11.8037,11.9828,2291116.5852515,0
+ASML.US,D,20050616,000000,12.0027,12.1212,11.9968,12.0704,2017217.2570571,0
+ASML.US,D,20050617,000000,12.2207,12.3641,12.2058,12.2357,2483439.0324312,0
+ASML.US,D,20050620,000000,12.0784,12.2865,12.0246,12.1919,1494444.297785,0
+ASML.US,D,20050621,000000,12.1342,12.3352,12.1212,12.3193,1866512.5512145,0
+ASML.US,D,20050622,000000,12.4437,12.4934,12.3501,12.4796,1927676.8779475,0
+ASML.US,D,20050623,000000,12.4368,12.5851,12.2357,12.2496,3039321.7394279,0
+ASML.US,D,20050624,000000,12.1779,12.2138,11.8983,11.9171,2010152.879789,0
+ASML.US,D,20050627,000000,11.9251,11.9629,11.8245,11.8753,1493742.0793961,0
+ASML.US,D,20050628,000000,11.7818,11.9331,11.739,11.8983,2388260.8141253,0
+ASML.US,D,20050629,000000,11.8544,11.8753,11.7598,11.8037,1368983.2881868,0
+ASML.US,D,20050630,000000,11.7459,11.7818,11.5588,11.5588,1753055.5581089,0
+ASML.US,D,20050701,000000,11.5966,11.6544,11.4652,11.5149,2068781.5853297,0
+ASML.US,D,20050705,000000,11.4274,11.6384,11.4025,11.5887,1239966.9840563,0
+ASML.US,D,20050706,000000,11.7459,11.8245,11.6842,11.7032,1148951.8458697,0
+ASML.US,D,20050707,000000,11.4791,11.7519,11.4712,11.731,2111499.3683489,0
+ASML.US,D,20050708,000000,11.6682,11.948,11.6613,11.9041,1631067.4654925,0
+ASML.US,D,20050711,000000,12.155,12.4368,12.1292,12.4368,3011875.9506107,0
+ASML.US,D,20050712,000000,12.386,12.4796,12.2915,12.3929,4320538.7796563,0
+ASML.US,D,20050713,000000,12.1142,12.7812,12.0316,12.7175,17785824.522987,0
+ASML.US,D,20050714,000000,12.6587,12.8758,12.6149,12.7672,6920212.5360158,0
+ASML.US,D,20050715,000000,12.5452,12.6667,12.4308,12.6219,2827701.8487127,0
+ASML.US,D,20050718,000000,12.4796,12.4796,12.2983,12.378,1908508.0237594,0
+ASML.US,D,20050719,000000,12.4934,12.7254,12.4368,12.6527,2700468.7171719,0
+ASML.US,D,20050720,000000,12.7403,13.3854,12.6667,13.3555,4481930.4657858,0
+ASML.US,D,20050721,000000,13.2928,13.3694,13.0977,13.1485,2446061.7257426,0
+ASML.US,D,20050722,000000,13.2062,13.255,13.0539,13.1564,1664182.2362385,0
+ASML.US,D,20050725,000000,13.0389,13.1255,12.9902,13.0191,2656711.1687272,0
+ASML.US,D,20050726,000000,13.0191,13.1196,12.9255,13.0619,2326551.9918747,0
+ASML.US,D,20050727,000000,12.824,12.9324,12.6797,12.8956,3066111.521653,0
+ASML.US,D,20050728,000000,12.9454,13.1255,12.8458,13.1057,2603536.4598003,0
+ASML.US,D,20050729,000000,13.1196,13.1335,12.9176,12.9902,1725101.4395281,0
+ASML.US,D,20050801,000000,13.0121,13.1117,12.9683,13.0051,1093270.6492745,0
+ASML.US,D,20050802,000000,13.0191,13.24,13.0191,13.2132,2182146.154842,0
+ASML.US,D,20050803,000000,13.1117,13.1992,13.0051,13.1117,1384591.8248213,0
+ASML.US,D,20050804,000000,13.0261,13.1564,12.9832,12.9981,1702102.029236,0
+ASML.US,D,20050805,000000,12.9832,13.0469,12.7812,12.8688,868821.96195628,0
+ASML.US,D,20050808,000000,12.9176,12.9534,12.7403,12.7603,972693.02106139,0
+ASML.US,D,20050809,000000,12.8458,12.9832,12.8389,12.9176,874123.25872012,0
+ASML.US,D,20050810,000000,13.0121,13.1564,12.8389,12.8816,2739271.5573279,0
+ASML.US,D,20050811,000000,12.8886,13.0191,12.8458,12.9902,2016377.4078825,0
+ASML.US,D,20050812,000000,12.7812,12.8688,12.7672,12.824,966725.67166264,0
+ASML.US,D,20050815,000000,12.7333,12.9603,12.7333,12.9374,956471.67581868,0
+ASML.US,D,20050816,000000,12.9106,12.9106,12.5004,12.5084,2659668.7237154,0
+ASML.US,D,20050817,000000,12.7403,13.0121,12.7403,12.9324,3696608.1974282,0
+ASML.US,D,20050818,000000,12.7603,12.7732,12.6527,12.6797,1816458.1431686,0
+ASML.US,D,20050819,000000,12.7403,12.8319,12.7333,12.7672,759635.54162746,0
+ASML.US,D,20050822,000000,12.801,12.9255,12.7403,12.8816,1325497.9875008,0
+ASML.US,D,20050823,000000,12.8688,12.8758,12.6587,12.7175,1480682.2238096,0
+ASML.US,D,20050824,000000,12.4934,12.6747,12.4158,12.4646,2690973.1975562,0
+ASML.US,D,20050825,000000,12.4506,12.5313,12.4228,12.4586,1344336.3268823,0
+ASML.US,D,20050826,000000,12.4934,12.5313,12.2496,12.2655,2148936.951294,0
+ASML.US,D,20050829,000000,12.2655,12.5084,12.2655,12.4716,2309547.0552968,0
+ASML.US,D,20050830,000000,12.3273,12.3641,12.2575,12.3561,1210550.1616498,0
+ASML.US,D,20050831,000000,12.2575,12.4716,12.2207,12.4716,2439432.342126,0
+ASML.US,D,20050901,000000,12.3999,12.4228,12.0476,12.2058,4291733.7612539,0
+ASML.US,D,20050902,000000,12.2915,12.3641,12.2655,12.2785,1123599.6523634,0
+ASML.US,D,20050906,000000,12.5164,12.6667,12.5084,12.6587,2543209.9730335,0
+ASML.US,D,20050907,000000,12.592,12.7543,12.5382,12.7473,2830484.602557,0
+ASML.US,D,20050908,000000,12.7095,12.8538,12.7025,12.7881,2038781.087839,0
+ASML.US,D,20050909,000000,12.9026,13.0121,12.8538,12.9324,2535931.6150546,0
+ASML.US,D,20050912,000000,12.8458,12.9763,12.824,12.9683,2983961.0115967,0
+ASML.US,D,20050913,000000,12.9255,13.0827,12.8886,12.9374,1917284.2467134,0
+ASML.US,D,20050914,000000,12.9026,12.9454,12.6945,12.7603,1934196.759698,0
+ASML.US,D,20050915,000000,12.6797,12.6945,12.4796,12.5452,3567946.5186071,0
+ASML.US,D,20050916,000000,12.6667,12.7175,12.6,12.6945,1804535.4996223,0
+ASML.US,D,20050919,000000,12.7254,12.7254,12.4876,12.5662,2393119.0804034,0
+ASML.US,D,20050920,000000,12.378,12.4876,12.2058,12.2207,4959327.4591247,0
+ASML.US,D,20050921,000000,12.0555,12.1839,11.9629,12.0107,3569457.443438,0
+ASML.US,D,20050922,000000,11.9759,12.0027,11.7519,11.8624,3786021.996399,0
+ASML.US,D,20050923,000000,11.8325,11.9828,11.8325,11.8913,2219469.2128996,0
+ASML.US,D,20050926,000000,12.0107,12.0914,11.9401,11.9968,1723103.2816234,0
+ASML.US,D,20050927,000000,11.8245,11.948,11.8245,11.8913,3074607.4600141,0
+ASML.US,D,20050928,000000,11.9908,12.0555,11.8037,11.9759,1662508.5655148,0
+ASML.US,D,20050929,000000,11.9401,12.1411,11.8405,12.0982,3845461.4175904,0
+ASML.US,D,20050930,000000,12.0704,12.2058,12.0624,12.1839,1647132.0924682,0
+ASML.US,D,20051003,000000,12.2655,12.3501,12.2207,12.2357,1371792.1617422,0
+ASML.US,D,20051004,000000,12.4796,12.6149,12.3193,12.3641,3558454.0128042,0
+ASML.US,D,20051005,000000,12.4506,12.4716,12.2655,12.3193,4173809.2929333,0
+ASML.US,D,20051006,000000,12.4079,12.5084,12.2138,12.3501,4979649.5990216,0
+ASML.US,D,20051007,000000,12.3999,12.4308,12.2287,12.3193,2414857.7123293,0
+ASML.US,D,20051010,000000,12.3063,12.3352,12.1342,12.148,1838741.2706119,0
+ASML.US,D,20051011,000000,12.1062,12.17,11.9968,12.0246,3704907.2333513,0
+ASML.US,D,20051012,000000,12.4079,12.4368,12.0864,12.17,4383972.5074485,0
+ASML.US,D,20051013,000000,12.2357,12.8458,12.1779,12.7543,8878324.9051055,0
+ASML.US,D,20051014,000000,12.7881,12.8458,12.6457,12.6865,6391369.7577088,0
+ASML.US,D,20051017,000000,12.7175,12.7543,12.6299,12.6587,2152849.8849486,0
+ASML.US,D,20051018,000000,12.4646,12.4934,12.3501,12.4079,3408427.4148479,0
+ASML.US,D,20051019,000000,12.3123,12.5582,12.2357,12.5582,3951427.0766107,0
+ASML.US,D,20051020,000000,12.5004,12.5582,12.3123,12.3123,2864637.12952,0
+ASML.US,D,20051021,000000,12.5791,12.7543,12.5004,12.6457,2853998.3702383,0
+ASML.US,D,20051024,000000,12.6747,12.7812,12.6299,12.7473,1600310.5009819,0
+ASML.US,D,20051025,000000,12.6865,12.8458,12.6527,12.7095,2764426.8483961,0
+ASML.US,D,20051026,000000,12.816,12.8956,12.6,12.6299,8014523.9553201,0
+ASML.US,D,20051027,000000,12.6299,12.6527,12.3422,12.386,2682236.1541688,0
+ASML.US,D,20051028,000000,12.3701,12.5313,12.2287,12.5164,3341632.2811486,0
+ASML.US,D,20051031,000000,12.4506,12.5662,12.4368,12.5382,4007440.7972212,0
+ASML.US,D,20051101,000000,12.4646,12.5522,12.386,12.4934,3523760.0041365,0
+ASML.US,D,20051102,000000,12.5731,13.0977,12.5731,12.9763,4424359.6085476,0
+ASML.US,D,20051103,000000,13.4143,13.6153,13.3555,13.4371,6014819.9646046,0
+ASML.US,D,20051104,000000,13.3694,13.4689,13.1992,13.3276,3546847.8196049,0
+ASML.US,D,20051107,000000,13.3137,13.5217,13.3137,13.4689,3506600.3585001,0
+ASML.US,D,20051108,000000,13.3216,13.5217,13.2998,13.4063,3162916.1942814,0
+ASML.US,D,20051109,000000,13.4451,13.8393,13.4212,13.7527,5495826.3266183,0
+ASML.US,D,20051110,000000,13.7079,13.8164,13.5217,13.7527,2506108.9325208,0
+ASML.US,D,20051111,000000,13.673,13.7646,13.5596,13.6153,2399896.1408485,0
+ASML.US,D,20051114,000000,13.673,13.7228,13.5446,13.6602,2405307.9440828,0
+ASML.US,D,20051115,000000,13.5785,13.8393,13.5596,13.6999,4416005.3193894,0
+ASML.US,D,20051116,000000,13.4143,13.5446,13.3913,13.4689,4155836.9224378,0
+ASML.US,D,20051117,000000,13.3993,13.4989,13.2998,13.4571,2940537.9963759,0
+ASML.US,D,20051118,000000,13.5596,13.8164,13.5596,13.7726,2102358.4740427,0
+ASML.US,D,20051121,000000,13.7795,14.0115,13.7795,13.8871,1613403.5085096,0
+ASML.US,D,20051122,000000,13.8741,14.329,13.8233,14.3151,5326536.4416718,0
+ASML.US,D,20051123,000000,14.3898,14.549,14.3898,14.4286,2829479.9982811,0
+ASML.US,D,20051125,000000,14.5002,14.5639,14.4206,14.5142,692813.28361269,0
+ASML.US,D,20051128,000000,14.5221,14.5221,14.3071,14.4416,4629656.5199504,0
+ASML.US,D,20051129,000000,14.2991,14.3609,14.2265,14.2763,2712668.6314982,0
+ASML.US,D,20051130,000000,14.2683,14.2683,14.118,14.1319,2219702.2810916,0
+ASML.US,D,20051201,000000,14.4126,14.773,14.4056,14.7441,2934644.9876935,0
+ASML.US,D,20051202,000000,14.6475,14.8218,14.4932,14.5639,10145483.513097,0
+ASML.US,D,20051205,000000,14.4564,14.5062,14.336,14.4056,3618461.0354114,0
+ASML.US,D,20051206,000000,14.6615,14.9114,14.5789,14.781,3626264.8014264,0
+ASML.US,D,20051207,000000,14.6237,14.7153,14.5709,14.6475,6648621.7884475,0
+ASML.US,D,20051208,000000,14.766,14.8376,14.3977,14.5361,3539429.8216318,0
+ASML.US,D,20051209,000000,14.4853,14.6475,14.4126,14.5789,2682467.2131524,0
+ASML.US,D,20051212,000000,14.7003,14.758,14.5361,14.5709,3946080.5726544,0
+ASML.US,D,20051213,000000,14.6077,14.9581,14.5928,14.7153,2390475.9665536,0
+ASML.US,D,20051214,000000,14.766,14.8446,14.6435,14.781,1590436.2455543,0
+ASML.US,D,20051215,000000,14.5997,14.6287,14.4932,14.5361,1743398.2972048,0
+ASML.US,D,20051216,000000,14.6237,14.6615,14.4932,14.543,1440071.095957,0
+ASML.US,D,20051219,000000,14.7441,14.8376,14.556,14.5709,3636188.2824636,0
+ASML.US,D,20051220,000000,14.5789,14.6545,14.4724,14.556,2709091.2356718,0
+ASML.US,D,20051221,000000,14.5859,14.8148,14.5789,14.7521,1907297.4756069,0
+ASML.US,D,20051222,000000,14.5859,14.8516,14.5709,14.8018,1824773.25276,0
+ASML.US,D,20051223,000000,14.7003,14.9044,14.7003,14.8218,1194565.9030162,0
+ASML.US,D,20051227,000000,14.8376,14.9959,14.8218,14.8516,2824420.8111477,0
+ASML.US,D,20051228,000000,14.9511,14.9811,14.766,14.8596,1224392.6039672,0
+ASML.US,D,20051229,000000,14.8218,15.0746,14.8088,14.8446,1542270.493547,0
+ASML.US,D,20051230,000000,14.7292,14.8964,14.6545,14.8218,1355242.3109013,0
+ASML.US,D,20060103,000000,15.0307,15.1682,14.8815,15.0955,3522448.9955565,0
+ASML.US,D,20060104,000000,15.1602,15.4409,15.1323,15.3404,3852754.8446333,0
+ASML.US,D,20060105,000000,15.4628,15.7087,15.4409,15.6788,4065122.1609296,0
+ASML.US,D,20060106,000000,16.2243,16.2462,16.0879,16.2034,4228862.6118561,0
+ASML.US,D,20060109,000000,16.2541,16.7011,16.2243,16.6045,6349378.3035812,0
+ASML.US,D,20060110,000000,16.291,16.4771,16.291,16.4234,3761405.1732227,0
+ASML.US,D,20060111,000000,16.059,16.082,15.7783,15.9576,6449676.9898812,0
+ASML.US,D,20060112,000000,15.4628,15.6788,15.4549,15.4917,6258719.7999124,0
+ASML.US,D,20060113,000000,15.5335,15.621,15.4131,15.5335,4360334.1688369,0
+ASML.US,D,20060117,000000,15.0517,15.2538,14.9581,15.2338,5938606.6658189,0
+ASML.US,D,20060118,000000,15.7087,16.3836,15.7007,15.7863,12844251.43523,0
+ASML.US,D,20060119,000000,15.8161,16.2163,15.7943,15.9724,10237217.947945,0
+ASML.US,D,20060120,000000,15.9874,15.9874,15.3324,15.4131,3168767.0095843,0
+ASML.US,D,20060123,000000,15.7863,15.9008,15.5912,15.8719,4535515.0532572,0
+ASML.US,D,20060124,000000,15.8938,16.2751,15.8938,16.2093,7826836.7522694,0
+ASML.US,D,20060125,000000,16.3318,16.6862,16.3039,16.6643,6536482.8361518,0
+ASML.US,D,20060126,000000,17.0515,17.2466,16.9599,17.1232,3741511.9993517,0
+ASML.US,D,20060127,000000,17.2257,17.4467,17.1958,17.3959,8983883.6993941,0
+ASML.US,D,20060130,000000,17.1888,17.2605,16.9151,17.0007,3123909.4194574,0
+ASML.US,D,20060131,000000,16.735,16.7718,16.5547,16.6862,3876004.40139,0
+ASML.US,D,20060201,000000,16.6045,16.8703,16.6045,16.8504,5042876.378333,0
+ASML.US,D,20060202,000000,16.8853,16.9599,16.5139,16.6195,3118729.679811,0
+ASML.US,D,20060203,000000,16.4124,16.5757,16.3606,16.4393,3164673.24716,0
+ASML.US,D,20060206,000000,16.3468,16.5697,16.291,16.5319,4037343.8480972,0
+ASML.US,D,20060207,000000,16.5617,16.7936,16.4692,16.5697,3205287.3888254,0
+ASML.US,D,20060208,000000,16.7061,16.8783,16.5837,16.8624,3022892.4411001,0
+ASML.US,D,20060209,000000,16.8504,17.1072,16.8285,16.8624,3765235.7293267,0
+ASML.US,D,20060210,000000,16.6941,16.72,16.298,16.5179,3111096.6965228,0
+ASML.US,D,20060213,000000,16.2541,16.4463,16.2393,16.3398,1660074.4093544,0
+ASML.US,D,20060214,000000,16.3039,16.5478,16.2034,16.5,2401218.2000756,0
+ASML.US,D,20060215,000000,16.507,16.5319,16.2243,16.3676,1908381.4436206,0
+ASML.US,D,20060216,000000,16.5478,16.6115,16.2462,16.4174,2408460.3923004,0
+ASML.US,D,20060217,000000,16.2163,16.3109,16.0879,16.1437,2146618.3246253,0
+ASML.US,D,20060221,000000,16.1307,16.1815,15.8719,15.9934,2552492.5165426,0
+ASML.US,D,20060222,000000,15.6858,15.7156,15.4837,15.644,5466539.0981634,0
+ASML.US,D,20060223,000000,15.6937,15.6937,15.4329,15.4549,1812617.5410218,0
+ASML.US,D,20060224,000000,15.4757,15.4757,15.2478,15.2886,3262076.6639369,0
+ASML.US,D,20060227,000000,15.3404,15.3991,15.2268,15.3115,3906618.7120933,0
+ASML.US,D,20060228,000000,15.4329,15.4837,15.219,15.2618,2853244.9170314,0
+ASML.US,D,20060301,000000,15.4698,15.8351,15.4549,15.7943,2370522.516426,0
+ASML.US,D,20060302,000000,15.5772,15.8013,15.5772,15.7415,4909390.589779,0
+ASML.US,D,20060303,000000,15.5394,15.8431,15.5136,15.6788,2253087.2903879,0
+ASML.US,D,20060306,000000,15.4917,15.621,15.2816,15.3782,2683800.3230264,0
+ASML.US,D,20060307,000000,15.2478,15.2677,14.8298,14.9114,4394930.7308898,0
+ASML.US,D,20060308,000000,14.7879,14.9382,14.7073,14.8596,2545628.0555255,0
+ASML.US,D,20060309,000000,15.0746,15.1094,14.8148,14.8298,1652800.0697927,0
+ASML.US,D,20060310,000000,14.7879,14.8446,14.6157,14.7153,2087828.8824005,0
+ASML.US,D,20060313,000000,14.9253,15.0597,14.8596,14.8884,1990518.8938212,0
+ASML.US,D,20060314,000000,14.8755,15.2478,14.8755,15.2338,1004304.9038107,0
+ASML.US,D,20060315,000000,15.4837,15.5554,15.3633,15.5056,2071120.304084,0
+ASML.US,D,20060316,000000,15.4698,15.4698,15.0307,15.0437,3983302.1656802,0
+ASML.US,D,20060317,000000,14.8884,15.0307,14.7948,14.9511,3600512.7754184,0
+ASML.US,D,20060320,000000,14.8596,14.9114,14.6923,14.758,2837022.5671845,0
+ASML.US,D,20060321,000000,14.6435,14.9114,14.5291,14.6157,7045299.8328234,0
+ASML.US,D,20060322,000000,14.4853,14.6237,14.4564,14.5859,2270487.0364461,0
+ASML.US,D,20060323,000000,14.6237,14.7521,14.3818,14.4366,3874866.1847455,0
+ASML.US,D,20060324,000000,14.5221,14.758,14.4366,14.6774,3191737.2863523,0
+ASML.US,D,20060327,000000,14.6774,14.7372,14.549,14.6077,1910026.9854244,0
+ASML.US,D,20060328,000000,14.5142,14.5709,14.2843,14.336,2116006.0231305,0
+ASML.US,D,20060329,000000,14.5142,14.6367,14.4056,14.5639,4547924.9298772,0
+ASML.US,D,20060330,000000,14.6774,14.8018,14.6077,14.7292,2773791.7694559,0
+ASML.US,D,20060331,000000,15.0159,15.1542,14.9313,15.0367,3618223.9488022,0
+ASML.US,D,20060403,000000,14.8815,15.1244,14.8298,14.9511,3729329.163298,0
+ASML.US,D,20060404,000000,14.9313,15.1841,14.8755,15.0437,5350053.223166,0
+ASML.US,D,20060405,000000,14.9432,15.3254,14.9432,15.2538,4288014.7162245,0
+ASML.US,D,20060406,000000,15.4837,15.65,15.42,15.5772,2138593.5456695,0
+ASML.US,D,20060407,000000,15.5215,15.5693,15.1462,15.3045,5033485.337562,0
+ASML.US,D,20060410,000000,15.3185,15.3553,15.0159,15.1323,2771004.9971946,0
+ASML.US,D,20060411,000000,15.1682,15.19,14.8755,14.9382,3179514.2661276,0
+ASML.US,D,20060412,000000,14.8088,14.8964,14.6854,14.781,3065969.87245,0
+ASML.US,D,20060413,000000,14.9959,15.0955,14.8376,15.0746,2879114.4817397,0
+ASML.US,D,20060417,000000,15.1323,15.2816,14.8755,14.9313,2183279.3484651,0
+ASML.US,D,20060418,000000,15.0895,15.5772,15.0597,15.3713,4572819.0238336,0
+ASML.US,D,20060419,000000,15.5772,16.059,15.5335,16.0312,18357604.088045,0
+ASML.US,D,20060420,000000,15.8431,16.0312,15.8161,15.9008,5617791.3133363,0
+ASML.US,D,20060421,000000,16.0312,16.0879,15.858,15.9366,3235693.7464436,0
+ASML.US,D,20060424,000000,15.8879,16.074,15.7635,16.0312,1626769.7684002,0
+ASML.US,D,20060425,000000,16.1118,16.1178,15.7635,15.9286,2433615.6833686,0
+ASML.US,D,20060426,000000,15.8351,15.9088,15.7007,15.7943,1405113.880969,0
+ASML.US,D,20060427,000000,15.5394,15.6937,15.4757,15.6142,3154887.3969086,0
+ASML.US,D,20060428,000000,15.644,15.6858,15.4917,15.6072,1735355.4353721,0
+ASML.US,D,20060501,000000,15.7345,15.7345,15.4628,15.5215,1716305.1244885,0
+ASML.US,D,20060502,000000,15.8879,15.9724,15.8013,15.9088,1936799.6893768,0
+ASML.US,D,20060503,000000,15.7345,15.8291,15.5215,15.8013,4383972.5074485,0
+ASML.US,D,20060504,000000,15.8351,16.2671,15.8013,16.2163,4707280.2831394,0
+ASML.US,D,20060505,000000,16.4174,16.5179,16.2751,16.5179,2146427.4498129,0
+ASML.US,D,20060508,000000,16.5319,16.6195,16.5,16.5399,2393803.2159153,0
+ASML.US,D,20060509,000000,16.3468,16.3468,16.1377,16.2163,1563697.6981473,0
+ASML.US,D,20060510,000000,16.1178,16.1596,15.7943,15.8719,2948648.1666951,0
+ASML.US,D,20060511,000000,15.8351,15.8879,15.197,15.4061,3503706.0935813,0
+ASML.US,D,20060512,000000,15.0517,15.1682,14.8088,14.8596,4455685.1790782,0
+ASML.US,D,20060515,000000,14.8376,14.8516,14.3758,14.543,5055147.6195629,0
+ASML.US,D,20060516,000000,14.7879,14.8018,14.2843,14.4784,3464613.9273938,0
+ASML.US,D,20060517,000000,14.5859,14.6077,13.8811,14.0991,4444257.8054401,0
+ASML.US,D,20060518,000000,14.2843,14.3678,13.9388,13.9468,2479974.1522836,0
+ASML.US,D,20060519,000000,14.1459,14.1817,13.8871,14.126,3773447.3646778,0
+ASML.US,D,20060522,000000,13.9309,13.9468,13.5138,13.8005,3444047.6686579,0
+ASML.US,D,20060523,000000,14.7372,14.9114,14.4366,14.5361,7407593.2866485,0
+ASML.US,D,20060524,000000,14.773,14.9731,14.549,14.8516,5052902.3290063,0
+ASML.US,D,20060525,000000,14.8964,15.0667,14.7073,15.0089,3333755.1790214,0
+ASML.US,D,20060526,000000,14.9432,14.9432,14.6695,14.8018,2290163.2157936,0
+ASML.US,D,20060530,000000,14.9731,14.9959,14.8018,14.8516,3653542.8213296,0
+ASML.US,D,20060531,000000,14.9432,15.0307,14.7948,15.0159,2889582.4582944,0
+ASML.US,D,20060601,000000,14.9114,15.3991,14.8676,15.3782,2825130.0617665,0
+ASML.US,D,20060602,000000,15.5772,15.6072,15.2816,15.4837,3137065.7170544,0
+ASML.US,D,20060605,000000,15.4131,15.4269,14.9581,15.0239,1917324.4308844,0
+ASML.US,D,20060606,000000,14.8148,14.8516,14.5361,14.6854,3280366.4893837,0
+ASML.US,D,20060607,000000,14.6695,15.0437,14.5361,14.7073,1819168.5655048,0
+ASML.US,D,20060608,000000,14.6077,14.6774,14.2474,14.5928,4313683.3600777,0
+ASML.US,D,20060609,000000,14.5002,14.5859,14.2046,14.2763,3199620.4161052,0
+ASML.US,D,20060612,000000,14.4784,14.5062,14.1967,14.2046,2159535.5264046,0
+ASML.US,D,20060613,000000,14.2405,14.3977,14.0991,14.1319,2097182.7528132,0
+ASML.US,D,20060614,000000,14.3758,14.6435,14.329,14.549,2667296.6839822,0
+ASML.US,D,20060615,000000,14.8446,15.0597,14.7879,15.0307,2925997.3540867,0
+ASML.US,D,20060616,000000,14.9114,14.9253,14.549,14.6367,4512575.9192216,0
+ASML.US,D,20060619,000000,14.6774,14.7073,14.3678,14.4644,4373655.2215351,0
+ASML.US,D,20060620,000000,14.3818,14.556,14.2533,14.3221,4007765.2844023,0
+ASML.US,D,20060621,000000,14.5997,15.0437,14.5361,14.8815,2623829.4661732,0
+ASML.US,D,20060622,000000,14.7003,14.7948,14.549,14.6923,1833688.1111043,0
+ASML.US,D,20060623,000000,14.6774,14.8964,14.556,14.6695,3326312.0659413,0
+ASML.US,D,20060626,000000,14.6854,14.8298,14.6287,14.8088,2452943.2650324,0
+ASML.US,D,20060627,000000,14.7879,14.7879,14.3221,14.3549,3160179.652234,0
+ASML.US,D,20060628,000000,14.3898,14.4286,14.1459,14.336,1907551.6404887,0
+ASML.US,D,20060629,000000,14.2533,14.773,14.1668,14.766,3338182.4700652,0
+ASML.US,D,20060630,000000,14.8676,14.9253,14.766,14.9253,1929992.4908034,0
+ASML.US,D,20060703,000000,15.0159,15.1094,14.988,15.0746,2010102.6495753,0
+ASML.US,D,20060705,000000,14.8218,14.8516,14.5291,14.6367,3177547.2509555,0
+ASML.US,D,20060706,000000,14.7292,14.8018,14.6695,14.7292,3261999.3094077,0
+ASML.US,D,20060707,000000,14.549,14.5997,14.3151,14.3818,5450081.6709159,0
+ASML.US,D,20060710,000000,14.5789,14.5997,14.2843,14.344,2833176.9420163,0
+ASML.US,D,20060711,000000,14.2335,14.6367,14.1817,14.6157,3975654.1133279,0
+ASML.US,D,20060712,000000,14.5062,14.5062,14.1598,14.2335,2955614.0927441,0
+ASML.US,D,20060713,000000,14.0484,14.1668,13.7527,13.7795,3815519.1871476,0
+ASML.US,D,20060714,000000,13.8005,13.8164,13.5516,13.7527,3221388.1815551,0
+ASML.US,D,20060717,000000,13.5924,13.694,13.4919,13.6302,1701805.6709746,0
+ASML.US,D,20060718,000000,13.8463,13.9309,13.4839,13.8591,4408114.1528023,0
+ASML.US,D,20060719,000000,14.0682,14.8088,14.0484,14.7292,7545566.6425029,0
+ASML.US,D,20060720,000000,14.6287,14.6367,13.9607,14.0484,8372210.2939362,0
+ASML.US,D,20060721,000000,13.9309,13.9388,13.6153,13.6999,6547489.2805984,0
+ASML.US,D,20060724,000000,13.8393,13.9388,13.7447,13.9099,4833501.7781744,0
+ASML.US,D,20060725,000000,13.9388,14.1598,13.8661,14.126,3479789.4795854,0
+ASML.US,D,20060726,000000,13.9538,14.1817,13.8233,14.0414,2648685.3851672,0
+ASML.US,D,20060727,000000,14.0682,14.3499,14.0484,14.111,3465783.2867709,0
+ASML.US,D,20060728,000000,14.3609,14.6545,14.3151,14.5789,3281019.4821631,0
+ASML.US,D,20060731,000000,14.4564,14.7003,14.4056,14.6854,2420851.1814392,0
+ASML.US,D,20060801,000000,14.4932,14.5142,14.1897,14.3977,3067294.9454899,0
+ASML.US,D,20060802,000000,14.5928,14.7292,14.5062,14.6157,1526777.4864043,0
+ASML.US,D,20060803,000000,14.4286,14.9313,14.4206,14.8148,2227915.9256513,0
+ASML.US,D,20060804,000000,14.7372,14.8018,14.2603,14.4416,2457155.5707611,0
+ASML.US,D,20060807,000000,14.4366,14.543,14.3678,14.4564,1661576.2927468,0
+ASML.US,D,20060808,000000,14.4206,14.6435,14.3499,14.4366,3220938.1188395,0
+ASML.US,D,20060809,000000,14.5997,14.9432,14.5361,14.6157,5918906.3759687,0
+ASML.US,D,20060810,000000,14.5142,14.6287,14.4286,14.6287,3028813.5787021,0
+ASML.US,D,20060811,000000,14.4853,14.5002,14.2115,14.3221,1759935.0881901,0
+ASML.US,D,20060814,000000,14.5062,14.8148,14.5062,14.543,4721812.8885944,0
+ASML.US,D,20060815,000000,15.0159,15.1244,14.9183,15.0955,1880073.7043346,0
+ASML.US,D,20060816,000000,15.3324,15.6072,15.2478,15.5842,2931912.4640631,0
+ASML.US,D,20060817,000000,15.65,15.9008,15.628,15.7555,2463988.8890458,0
+ASML.US,D,20060818,000000,15.628,15.8161,15.4977,15.7783,1452775.3216298,0
+ASML.US,D,20060821,000000,15.7345,15.7345,15.5275,15.636,2027189.9637038,0
+ASML.US,D,20060822,000000,15.3841,15.7415,15.3841,15.5394,2704180.7299713,0
+ASML.US,D,20060823,000000,15.5056,15.6649,15.3841,15.4977,2489273.7740654,0
+ASML.US,D,20060824,000000,15.5215,15.5275,15.2268,15.4409,1630060.852008,0
+ASML.US,D,20060825,000000,15.3553,15.5056,15.3404,15.4061,952019.26966796,0
+ASML.US,D,20060828,000000,15.3911,15.7555,15.3911,15.7007,2961693.9578217,0
+ASML.US,D,20060829,000000,15.9008,16.1307,15.7415,16.1118,3713103.7996382,0
+ASML.US,D,20060830,000000,16.0392,16.2611,15.9506,16.2393,2242691.645341,0
+ASML.US,D,20060831,000000,16.2462,16.291,16.0879,16.283,3176167.9292846,0
+ASML.US,D,20060901,000000,16.1517,16.2034,15.9874,16.1118,1527489.7508359,0
+ASML.US,D,20060905,000000,15.9794,16.2243,15.9227,16.2163,1517523.0718148,0
+ASML.US,D,20060906,000000,16.4612,16.4921,16.2541,16.3248,7807984.3484281,0
+ASML.US,D,20060907,000000,16.3109,16.7648,16.2751,16.6782,7438503.9556133,0
+ASML.US,D,20060908,000000,16.6115,16.7061,16.5249,16.6045,2250020.2335336,0
+ASML.US,D,20060911,000000,16.5,16.735,16.3468,16.5985,2492528.6919194,0
+ASML.US,D,20060912,000000,16.7718,17.1232,16.7718,17.1072,3354753.4175959,0
+ASML.US,D,20060913,000000,17.0077,17.0863,16.9449,17.0515,2872861.8247266,0
+ASML.US,D,20060914,000000,16.8136,16.9799,16.7488,16.9151,2161901.3694743,0
+ASML.US,D,20060915,000000,16.9071,16.9519,16.6045,16.7419,2497315.6312939,0
+ASML.US,D,20060918,000000,16.5697,16.8345,16.5547,16.7419,2498432.7512488,0
+ASML.US,D,20060919,000000,16.6782,16.6782,16.2751,16.4612,2143482.9546803,0
+ASML.US,D,20060920,000000,16.5547,16.7011,16.5,16.6722,1968835.5151305,0
+ASML.US,D,20060921,000000,16.7986,16.8504,16.4234,16.5697,3860178.870232,0
+ASML.US,D,20060922,000000,16.4124,16.4532,16.2671,16.3398,1940573.9876413,0
+ASML.US,D,20060925,000000,16.5757,16.8624,16.5,16.7986,3038479.8810447,0
+ASML.US,D,20060926,000000,16.8992,17.1958,16.8504,17.152,3649254.1656758,0
+ASML.US,D,20060927,000000,16.937,17.145,16.9151,17.0007,2483488.2580407,0
+ASML.US,D,20060928,000000,17.2605,17.3153,17.0734,17.2675,1700973.8586342,0
+ASML.US,D,20060929,000000,17.3093,17.3223,17.1312,17.1818,2426378.5141652,0
+ASML.US,D,20061002,000000,17.1002,17.2834,16.9858,17.0217,2330169.5718722,0
+ASML.US,D,20061003,000000,17.0734,17.2257,17.0217,17.1002,3330368.6580073,0
+ASML.US,D,20061004,000000,17.0137,17.4029,16.9729,17.3959,2995481.8134325,0
+ASML.US,D,20061005,000000,17.3661,17.4327,17.2257,17.3451,2472264.8190704,0
+ASML.US,D,20061006,000000,17.2466,17.3093,17.174,17.2257,2250501.4389817,0
+ASML.US,D,20061009,000000,17.152,17.374,17.152,17.3451,3556541.246263,0
+ASML.US,D,20061010,000000,17.3023,17.3093,17.1888,17.2904,1974423.124113,0
+ASML.US,D,20061011,000000,17.2177,17.6189,17.2177,17.4029,2107237.8370106,0
+ASML.US,D,20061012,000000,17.6697,17.9344,17.5632,17.9205,3089695.6116335,0
+ASML.US,D,20061013,000000,17.7691,17.9862,17.7125,17.8996,2930632.5982156,0
+ASML.US,D,20061016,000000,17.8428,18.0071,17.7901,17.9264,3265195.9602136,0
+ASML.US,D,20061017,000000,17.9344,17.9722,17.5552,17.6189,3015546.7746348,0
+ASML.US,D,20061018,000000,16.9071,16.9937,16.2541,16.6275,12738924.704529,0
+ASML.US,D,20061019,000000,16.4612,16.7986,16.4393,16.713,5737611.4699255,0
+ASML.US,D,20061020,000000,16.735,16.8285,16.6045,16.7798,5253158.1361526,0
+ASML.US,D,20061023,000000,16.5617,16.8345,16.5139,16.728,2498493.0275053,0
+ASML.US,D,20061024,000000,16.6195,16.72,16.4314,16.4612,2625663.873581,0
+ASML.US,D,20061025,000000,16.4851,16.6941,16.4532,16.6275,2154875.1671688,0
+ASML.US,D,20061026,000000,16.8424,17.0077,16.7568,16.9449,1851241.5616167,0
+ASML.US,D,20061027,000000,17.145,17.2098,16.7419,16.8424,3619862.4583762,0
+ASML.US,D,20061030,000000,16.7986,17.0007,16.7568,16.9291,3154953.7007908,0
+ASML.US,D,20061031,000000,17.0077,17.0595,16.7718,16.8564,1677044.1847827,0
+ASML.US,D,20061101,000000,17.0794,17.1002,16.6782,16.713,8823381.0880488,0
+ASML.US,D,20061102,000000,16.7568,17.0445,16.7568,17.0137,4576982.1039529,0
+ASML.US,D,20061103,000000,17.0515,17.0515,16.8066,16.8922,4207155.1226629,0
+ASML.US,D,20061106,000000,17.0515,17.3093,16.9799,17.2386,1854541.6866631,0
+ASML.US,D,20061107,000000,17.3819,17.5342,17.3153,17.3451,2772364.2267799,0
+ASML.US,D,20061108,000000,17.168,17.3223,17.0933,17.2904,1732018.1399676,0
+ASML.US,D,20061109,000000,17.2536,17.3302,17.1232,17.152,2010543.6708524,0
+ASML.US,D,20061110,000000,17.3371,17.3879,17.2177,17.2904,1759854.7198481,0
+ASML.US,D,20061113,000000,17.3093,17.4536,17.3023,17.3819,1731656.4824282,0
+ASML.US,D,20061114,000000,17.8359,18.0877,17.5711,18.0877,2799298.6720207,0
+ASML.US,D,20061115,000000,18.1027,18.3744,18.0728,18.251,2875466.763614,0
+ASML.US,D,20061116,000000,18.1305,18.1425,17.8578,18.0807,4445446.2522984,0
+ASML.US,D,20061117,000000,18.1027,18.3456,18.0519,18.3316,3043985.1124766,0
+ASML.US,D,20061120,000000,18.2211,18.675,18.1863,18.6322,2921397.2711074,0
+ASML.US,D,20061121,000000,18.7845,19.0085,18.7418,18.8114,4378462.2529953,0
+ASML.US,D,20061122,000000,19.0842,19.1368,18.9279,19.0622,1861081.6604991,0
+ASML.US,D,20061124,000000,18.6402,18.8562,18.5815,18.7766,1834181.3718037,0
+ASML.US,D,20061127,000000,18.5177,18.5675,18.1365,18.1653,3938597.2754034,0
+ASML.US,D,20061128,000000,18.237,18.3744,18.0071,18.2072,4341422.4933434,0
+ASML.US,D,20061129,000000,18.462,18.4969,18.1793,18.3535,2725680.2660795,0
+ASML.US,D,20061130,000000,18.5028,18.5028,18.2589,18.3824,3561437.6875036,0
+ASML.US,D,20061201,000000,18.5397,18.5675,18.0877,18.2868,2127069.7300209,0
+ASML.US,D,20061204,000000,18.2589,18.5884,18.1505,18.4471,1908878.7227372,0
+ASML.US,D,20061205,000000,18.468,18.6243,18.4321,18.5257,1327171.6582244,0
+ASML.US,D,20061206,000000,18.4969,18.681,18.3953,18.5317,1194843.1737964,0
+ASML.US,D,20061207,000000,19.0552,19.0772,18.7258,18.7258,2036734.708929,0
+ASML.US,D,20061208,000000,18.5815,18.8114,18.5177,18.5605,2576321.7299666,0
+ASML.US,D,20061211,000000,18.6243,18.7566,18.5476,18.6183,2073725.2429714,0
+ASML.US,D,20061212,000000,18.4899,18.5397,18.2659,18.4759,2919082.6628558,0
+ASML.US,D,20061213,000000,18.5605,18.6322,18.3903,18.468,3436609.5785992,0
+ASML.US,D,20061214,000000,18.3246,18.4759,18.2868,18.4321,3309448.7785663,0
+ASML.US,D,20061215,000000,18.5675,18.6402,18.462,18.5545,2121497.1901025,0
+ASML.US,D,20061218,000000,18.5545,18.5954,18.2868,18.3386,1586409.7916166,0
+ASML.US,D,20061219,000000,18.3456,18.3535,18.022,18.0807,7336772.7036158,0
+ASML.US,D,20061220,000000,18.1793,18.1793,17.8737,17.9564,5541871.3589992,0
+ASML.US,D,20061221,000000,17.9722,17.9932,17.578,17.6975,4886383.1426528,0
+ASML.US,D,20061222,000000,17.8498,17.8578,17.6258,17.6975,4266795.4647092,0
+ASML.US,D,20061226,000000,17.7333,18.0599,17.6627,17.9642,2400712.8841248,0
+ASML.US,D,20061227,000000,18.0439,18.2151,18.014,18.1863,2557273.4282916,0
+ASML.US,D,20061228,000000,18.1235,18.2659,18.0807,18.2002,1663275.0785774,0
+ASML.US,D,20061229,000000,18.251,18.3386,18.1425,18.1793,1392128.3660989,0
+ASML.US,D,20070103,000000,18.036,18.2589,17.7543,17.9862,5364457.2392737,0
+ASML.US,D,20070104,000000,17.8787,18.251,17.8737,18.1863,4483884.4211023,0
+ASML.US,D,20070105,000000,18.1863,18.2728,18.0877,18.2659,4661611.977362,0
+ASML.US,D,20070108,000000,18.4471,18.6322,18.3903,18.4759,2947314.0522167,0
+ASML.US,D,20070109,000000,18.4829,18.5028,18.0957,18.2728,3591857.1049774,0
+ASML.US,D,20070110,000000,18.0599,18.237,17.9564,18.2151,5136399.0087922,0
+ASML.US,D,20070111,000000,18.0011,18.2948,17.9484,18.0519,5077718.0638292,0
+ASML.US,D,20070112,000000,18.1365,18.2659,18.0877,18.237,3904077.0632754,0
+ASML.US,D,20070116,000000,18.3674,18.4023,17.8209,17.8209,5347580.8920431,0
+ASML.US,D,20070117,000000,18.9697,19.6117,18.9279,19.4096,18068966.210519,0
+ASML.US,D,20070118,000000,19.099,19.115,18.5097,18.5884,10828038.782449,0
+ASML.US,D,20070119,000000,18.6551,18.7118,18.3903,18.6033,8599570.3244458,0
+ASML.US,D,20070122,000000,18.5028,18.6033,18.3166,18.5476,5644710.689513,0
+ASML.US,D,20070123,000000,18.4321,18.681,18.3903,18.5675,7830977.7310946,0
+ASML.US,D,20070124,000000,18.689,18.8631,18.5545,18.8631,5211569.5283395,0
+ASML.US,D,20070125,000000,18.6969,18.8631,18.3824,18.4471,3983166.544103,0
+ASML.US,D,20070126,000000,18.5317,18.7845,18.3903,18.7118,3610078.6173334,0
+ASML.US,D,20070129,000000,18.5545,18.5815,18.3246,18.4092,2945516.8151671,0
+ASML.US,D,20070130,000000,18.6969,18.7118,18.4759,18.689,3011512.2838628,0
+ASML.US,D,20070131,000000,18.4899,18.8631,18.454,18.8054,3631229.5557579,0
+ASML.US,D,20070201,000000,18.7338,18.7895,18.5545,18.7118,3539715.1292461,0
+ASML.US,D,20070202,000000,18.5675,18.7338,18.5397,18.7178,4319658.7463106,0
+ASML.US,D,20070205,000000,18.5257,18.6611,18.4829,18.5884,2401088.606124,0
+ASML.US,D,20070206,000000,18.675,18.7178,18.4391,18.6402,3218267.8806742,0
+ASML.US,D,20070207,000000,18.7706,19.0224,18.7566,18.9417,2934765.5402067,0
+ASML.US,D,20070208,000000,18.8413,19.0552,18.7845,18.9856,2116638.9238243,0
+ASML.US,D,20070209,000000,19.0772,19.115,18.4759,18.5755,6419115.9232045,0
+ASML.US,D,20070212,000000,18.4829,18.4969,18.2211,18.2728,3931577.1007235,0
+ASML.US,D,20070213,000000,18.4242,18.5028,18.1863,18.3674,4494208.7392456,0
+ASML.US,D,20070214,000000,18.8343,19.2086,18.7895,19.1936,4840036.728989,0
+ASML.US,D,20070215,000000,19.0005,19.122,18.9279,19.0622,1926029.326935,0
+ASML.US,D,20070216,000000,18.9925,19.2573,18.9925,19.2225,2373412.7629276,0
+ASML.US,D,20070220,000000,18.8701,19.099,18.7118,19.0354,3699648.1299671,0
+ASML.US,D,20070221,000000,18.6402,18.8701,18.6033,18.8343,2332403.8117817,0
+ASML.US,D,20070222,000000,18.681,18.9139,18.681,18.8273,5094157.4081998,0
+ASML.US,D,20070223,000000,18.9139,19.115,18.9139,19.0164,4194998.4063204,0
+ASML.US,D,20070226,000000,18.9069,18.9487,18.6402,18.7566,2818380.1256368,0
+ASML.US,D,20070227,000000,18.2072,18.4162,17.9066,18.0658,5327002.5780558,0
+ASML.US,D,20070228,000000,18.3166,18.3824,17.9862,18.1425,4472722.262993,0
+ASML.US,D,20070301,000000,17.2755,17.7543,17.1312,17.6119,6824570.1905345,0
+ASML.US,D,20070302,000000,17.4536,17.5402,17.1232,17.2177,5095811.9914421,0
+ASML.US,D,20070305,000000,16.8066,17.1818,16.7568,16.9071,5244936.4547588,0
+ASML.US,D,20070306,000000,17.0365,17.16,16.9519,17.0933,3519912.3697599,0
+ASML.US,D,20070307,000000,17.0933,17.1958,16.9858,17.0077,4394258.6506293,0
+ASML.US,D,20070308,000000,17.2605,17.3959,17.1958,17.2386,3177172.5335605,0
+ASML.US,D,20070309,000000,17.2316,17.3023,17.0863,17.174,3167863.8703402,0
+ASML.US,D,20070312,000000,17.174,17.5342,17.168,17.5044,3678161.6537144,0
+ASML.US,D,20070313,000000,17.2386,17.3153,16.8504,16.8922,3723417.0671345,0
+ASML.US,D,20070314,000000,17.0794,17.1072,16.72,17.0007,6738453.5027971,0
+ASML.US,D,20070315,000000,17.0933,17.2963,17.0445,17.174,5210806.0290899,0
+ASML.US,D,20070316,000000,17.3451,17.593,17.3093,17.4825,6227073.7606177,0
+ASML.US,D,20070319,000000,17.4536,17.5552,17.3531,17.3959,3781003.998041,0
+ASML.US,D,20070320,000000,17.2755,17.7403,17.2755,17.7204,3528712.7032167,0
+ASML.US,D,20070321,000000,17.606,18.2798,17.5711,18.1933,5843383.2403205,0
+ASML.US,D,20070322,000000,18.0807,18.1027,17.9205,18.014,3962007.5688443,0
+ASML.US,D,20070323,000000,18.036,18.2151,17.9932,18.1933,3220697.0138132,0
+ASML.US,D,20070326,000000,18.1933,18.3674,18.1027,18.3614,4726437.0820763,0
+ASML.US,D,20070327,000000,17.9484,18.1235,17.9205,18.014,3011029.0692061,0
+ASML.US,D,20070328,000000,17.9862,18.0877,17.8737,17.8916,2524006.9622999,0
+ASML.US,D,20070329,000000,18.2798,18.2948,18.014,18.1933,4189815.6528611,0
+ASML.US,D,20070330,000000,18.1505,18.3744,18.1305,18.2659,3702467.0495651,0
+ASML.US,D,20070402,000000,18.3953,18.4471,18.2002,18.3614,2786528.1424656,0
+ASML.US,D,20070403,000000,18.4242,18.5545,18.3316,18.4829,2690384.4994505,0
+ASML.US,D,20070404,000000,18.5605,18.669,18.4969,18.6183,1656353.3551165,0
+ASML.US,D,20070405,000000,18.9417,19.0224,18.893,18.9547,3094300.7176342,0
+ASML.US,D,20070409,000000,18.9069,19.0284,18.681,18.8851,1255237.973654,0
+ASML.US,D,20070410,000000,18.7486,18.9776,18.7418,18.9279,2962561.9359161,0
+ASML.US,D,20070411,000000,18.7845,18.8273,18.6033,18.6551,2636328.7525738,0
+ASML.US,D,20070412,000000,18.6481,19.1568,18.5815,19.115,4774171.8588492,0
+ASML.US,D,20070413,000000,19.1936,19.1936,18.7974,19.0284,3821099.7639001,0
+ASML.US,D,20070416,000000,19.2503,19.2503,19.0842,19.2305,2358669.1905748,0
+ASML.US,D,20070417,000000,19.2086,19.3241,18.9617,19.2653,4378663.1738504,0
+ASML.US,D,20070418,000000,20.0139,20.3374,19.8616,20.2368,7444441.1668838,0
+ASML.US,D,20070419,000000,19.9153,20.3592,19.8994,20.193,5913968.7459527,0
+ASML.US,D,20070420,000000,20.6151,20.7176,20.4001,20.5235,5974926.1242049,0
+ASML.US,D,20070423,000000,20.208,20.3374,20.1701,20.2926,3425139.0069772,0
+ASML.US,D,20070424,000000,20.5603,20.6958,20.4369,20.6022,2773168.9148048,0
+ASML.US,D,20070425,000000,20.4667,20.5095,20.208,20.4598,3825134.2546721,0
+ASML.US,D,20070426,000000,20.193,20.3782,20.0925,20.3234,2862427.000113,0
+ASML.US,D,20070427,000000,20.0925,20.3523,20.0278,20.1552,3980761.5214665,0
+ASML.US,D,20070430,000000,20.0925,20.3921,19.9979,20.1134,3802376.9540105,0
+ASML.US,D,20070501,000000,20.2159,20.3374,19.9412,20.2368,3173134.0243715,0
+ASML.US,D,20070502,000000,20.0785,20.1701,20.0139,20.0925,2493494.1166285,0
+ASML.US,D,20070503,000000,20.2368,20.2368,19.9979,20.1423,2010440.196612,0
+ASML.US,D,20070504,000000,20.3453,20.3592,20.1134,20.2588,1064856.4219353,0
+ASML.US,D,20070507,000000,20.201,20.2716,20.0637,20.1283,1698372.9381639,0
+ASML.US,D,20070508,000000,19.8924,19.8924,19.6475,19.7759,3464488.3518593,0
+ASML.US,D,20070509,000000,19.4385,19.6833,19.4176,19.6833,4567051.5906857,0
+ASML.US,D,20070510,000000,19.4315,19.4872,18.9139,18.9139,4046409.3970827,0
+ASML.US,D,20070511,000000,19.1438,19.2713,19.0224,19.2384,2178104.63184,0
+ASML.US,D,20070514,000000,19.2503,19.3579,18.9776,19.1498,3496984.2863714,0
+ASML.US,D,20070515,000000,19.0164,19.2951,18.9925,18.9925,4060978.1682917,0
+ASML.US,D,20070516,000000,18.7636,18.8343,18.5397,18.7566,6395472.5615715,0
+ASML.US,D,20070517,000000,18.9009,18.9417,18.7486,18.8194,2579893.0981674,0
+ASML.US,D,20070518,000000,18.9279,18.9547,18.7486,18.8273,2097135.5364123,0
+ASML.US,D,20070521,000000,18.7706,18.9487,18.6551,18.689,3445077.3880407,0
+ASML.US,D,20070522,000000,18.7845,18.8054,18.6183,18.7178,2939154.6562879,0
+ASML.US,D,20070523,000000,18.681,18.7048,18.4321,18.4391,7242478.5370727,0
+ASML.US,D,20070524,000000,18.5545,18.5954,18.2291,18.2728,2947291.9509226,0
+ASML.US,D,20070525,000000,18.4162,18.4321,18.2151,18.2589,3394144.9558576,0
+ASML.US,D,20070529,000000,18.5317,18.5545,18.2002,18.3166,3367848.434332,0
+ASML.US,D,20070530,000000,18.1027,18.2659,17.9642,18.2211,4414084.5160139,0
+ASML.US,D,20070531,000000,19.6037,19.7241,18.9697,19.0224,11034144.400293,0
+ASML.US,D,20070601,000000,19.4256,19.4454,19.2225,19.3788,2735671.0556032,0
+ASML.US,D,20070604,000000,19.2086,19.3369,19.0284,19.0622,3499855.4453919,0
+ASML.US,D,20070605,000000,18.9279,18.9547,18.5884,18.689,7113383.8738086,0
+ASML.US,D,20070606,000000,18.7566,18.7766,18.4242,18.454,5111321.0722533,0
+ASML.US,D,20070607,000000,18.7338,18.893,18.5097,18.5097,7607606.9841644,0
+ASML.US,D,20070608,000000,18.893,19.0284,18.681,18.9617,2855675.0547748,0
+ASML.US,D,20070611,000000,19.0005,19.0354,18.7636,18.8343,4158218.8391759,0
+ASML.US,D,20070612,000000,18.5097,18.7766,18.3953,18.4829,5365301.1068654,0
+ASML.US,D,20070613,000000,18.7118,18.9199,18.4899,18.8343,2510987.2908845,0
+ASML.US,D,20070614,000000,18.7845,19.0354,18.5545,18.9547,3765543.1382352,0
+ASML.US,D,20070615,000000,19.5669,19.7759,19.5669,19.6695,5695697.370327,0
+ASML.US,D,20070618,000000,20.0995,20.1483,19.99,20.0855,4216484.8825729,0
+ASML.US,D,20070619,000000,19.976,20.1283,19.9153,20.0477,2500541.4156238,0
+ASML.US,D,20070620,000000,20.208,20.208,19.7988,19.7988,4289085.6243827,0
+ASML.US,D,20070621,000000,19.7839,20.2776,19.7381,20.2588,3673965.421654,0
+ASML.US,D,20070622,000000,20.7256,20.7395,20.4369,20.6022,3867961.5395573,0
+ASML.US,D,20070625,000000,20.6668,20.6668,20.2229,20.2856,3298008.3450725,0
+ASML.US,D,20070626,000000,20.415,20.422,19.9482,20.0208,4197264.7935668,0
+ASML.US,D,20070627,000000,20.0407,20.3523,20.0278,20.3523,2063633.9930201,0
+ASML.US,D,20070628,000000,20.2438,20.5663,20.1134,20.3592,4914228.7639717,0
+ASML.US,D,20070629,000000,20.4519,20.5385,20.1423,20.2647,2324457.3919596,0
+ASML.US,D,20070702,000000,20.7534,20.8899,20.7116,20.8191,2938489.6082574,0
+ASML.US,D,20070703,000000,20.8599,20.8899,20.7684,20.8141,1471220.8607393,0
+ASML.US,D,20070705,000000,20.7256,20.8311,20.5733,20.7395,2020663.0497234,0
+ASML.US,D,20070706,000000,20.7534,20.8381,20.63,20.7843,2090815.5709127,0
+ASML.US,D,20070709,000000,20.8899,21.0202,20.7604,20.8749,3776253.2244204,0
+ASML.US,D,20070710,000000,20.7684,20.9615,20.5385,20.5812,4924755.0075744,0
+ASML.US,D,20070711,000000,20.5235,20.6958,20.3592,20.422,6130508.1838069,0
+ASML.US,D,20070712,000000,20.7116,21.0928,20.6828,21.062,7688554.9829024,0
+ASML.US,D,20070713,000000,21.2133,21.2711,21.085,21.1406,2171588.7685067,0
+ASML.US,D,20070716,000000,21.1705,21.2641,21.069,21.1327,2463192.2378549,0
+ASML.US,D,20070717,000000,21.1626,22.2854,21.1406,22.0773,14433100.406028,0
+ASML.US,D,20070718,000000,22.2118,22.2336,21.2073,21.5727,9845596.07689,0
+ASML.US,D,20070719,000000,22.4227,22.5074,22.2187,22.4079,4928485.1032508,0
+ASML.US,D,20070720,000000,22.2476,22.5303,22.2476,22.3411,6136973.8169265,0
+ASML.US,D,20070723,000000,22.3929,22.4915,22.2556,22.4437,5362738.3613576,0
+ASML.US,D,20070724,000000,22.4158,22.6089,22.161,22.2934,6374918.3580869,0
+ASML.US,D,20070725,000000,22.7303,22.7731,22.1818,22.587,4642041.2814635,0
+ASML.US,D,20070726,000000,22.3282,22.58,21.7877,22.151,5937127.8883247,0
+ASML.US,D,20070727,000000,22.0117,22.0555,21.5946,21.5946,4257402.4147298,0
+ASML.US,D,20070730,000000,22.0047,22.2336,21.7797,22.0555,2261330.0684715,0
+ASML.US,D,20070731,000000,22.0405,22.2038,21.7748,21.8166,2382493.3809773,0
+ASML.US,D,20070801,000000,21.7509,22.0047,21.5438,21.939,3584025.2100426,0
+ASML.US,D,20070802,000000,21.7877,21.8464,21.508,21.7748,3060924.7497765,0
+ASML.US,D,20070803,000000,21.6683,21.714,21.2781,21.3059,2679886.3847676,0
+ASML.US,D,20070806,000000,21.3935,21.6831,21.1705,21.6603,3143627.7921845,0
+ASML.US,D,20070807,000000,21.5,21.7748,21.2213,21.5806,2815540.1093489,0
+ASML.US,D,20070808,000000,21.5518,22.0555,21.5358,21.8016,6708036.0945319,0
+ASML.US,D,20070809,000000,21.4363,21.6383,21.0402,21.2283,5370557.1964368,0
+ASML.US,D,20070810,000000,20.5534,20.9695,20.4001,20.7395,5346310.0676341,0
+ASML.US,D,20070813,000000,20.9037,21.0988,20.7913,20.8261,2678216.732461,0
+ASML.US,D,20070814,000000,21.2641,21.3716,20.7455,20.8381,3470322.0888894,0
+ASML.US,D,20070815,000000,20.3592,20.408,19.6535,19.7033,7661783.2835543,0
+ASML.US,D,20070816,000000,19.6913,19.8386,19.107,19.6615,3835484.6925265,0
+ASML.US,D,20070817,000000,19.976,20.4877,19.4604,19.6973,4659629.8931256,0
+ASML.US,D,20070820,000000,20.0715,20.3453,19.9262,20.2716,3776907.2218039,0
+ASML.US,D,20070821,000000,20.5165,20.8141,20.4299,20.6151,2787828.1003986,0
+ASML.US,D,20070822,000000,20.8381,21.0122,20.7534,20.9455,1714719.8589411,0
+ASML.US,D,20070823,000000,21.077,21.077,20.8669,20.9535,2223994.9551625,0
+ASML.US,D,20070824,000000,21.0402,21.3716,21.0122,21.3059,2394736.4932877,0
+ASML.US,D,20070827,000000,21.2641,21.495,21.2133,21.3119,2003804.7853698,0
+ASML.US,D,20070828,000000,21.2133,21.2989,20.7604,20.8599,2381020.631109,0
+ASML.US,D,20070829,000000,21.2641,21.6255,21.077,21.5886,1517463.8001626,0
+ASML.US,D,20070830,000000,21.4004,21.8614,21.3855,21.5727,2093594.3063398,0
+ASML.US,D,20070831,000000,22.0693,22.0843,21.7748,21.9042,1760413.2798255,0
+ASML.US,D,20070904,000000,22.2266,22.7373,22.2266,22.587,3007153.3059098,0
+ASML.US,D,20070905,000000,22.58,22.6498,22.3282,22.5582,2388217.6161414,0
+ASML.US,D,20070906,000000,23.2479,23.4142,23.0021,23.2201,2457667.9189419,0
+ASML.US,D,20070907,000000,22.7224,22.8169,22.4437,22.601,3127550.1053532,0
+ASML.US,D,20070910,000000,23.0021,23.0957,22.3202,22.573,2767155.3536095,0
+ASML.US,D,20070911,000000,22.7154,22.8099,22.5442,22.7523,1792799.7124715,0
+ASML.US,D,20070912,000000,22.6576,22.9752,22.6089,22.7303,4390378.8689158,0
+ASML.US,D,20070913,000000,22.5074,22.5153,22.2266,22.2635,5988496.3187635,0
+ASML.US,D,20070914,000000,22.0843,22.3362,22.0475,22.1818,1734525.6322402,0
+ASML.US,D,20070917,000000,22.0475,22.1201,21.714,21.8166,2461551.7190724,0
+ASML.US,D,20070918,000000,22.0973,22.9682,21.9907,22.8946,2970469.1761716,0
+ASML.US,D,20070919,000000,22.9025,23.1086,22.8021,22.9095,1950530.6206196,0
+ASML.US,D,20070920,000000,22.8747,23.2201,22.8379,23.1245,3738524.3062353,0
+ASML.US,D,20070921,000000,23.6591,23.7924,23.5555,23.6063,2188954.3580196,0
+ASML.US,D,20070924,000000,23.7796,23.9815,23.6371,23.7526,2865794.4336458,0
+ASML.US,D,20070925,000000,23.7088,24.4106,23.7088,24.3827,3541336.5605474,0
+ASML.US,D,20070926,000000,24.548,24.548,24.0463,24.1448,2497391.9812189,0
+ASML.US,D,20070927,000000,24.0682,24.1747,23.8164,23.9239,3549457.7815137,0
+ASML.US,D,20070928,000000,24.3419,24.4554,24.1448,24.2533,4013885.333651,0
+ASML.US,D,20071001,000000,24.3698,24.6993,24.1448,24.5708,2041672.338945,0
+ASML.US,D,20071002,000000,24.3629,24.5778,24.3479,24.4106,2244535.0941873,0
+ASML.US,D,20071003,000000,24.1448,24.2185,23.6521,23.7447,2674650.3872817,0
+ASML.US,D,20071004,000000,23.3206,23.4371,23.1853,23.3614,2110130.0927208,0
+ASML.US,D,20071005,000000,23.0021,23.5357,22.9822,23.3844,1865327.118169,0
+ASML.US,D,20071008,000000,23.1086,23.4062,23.0758,23.2549,2411969.4750362,0
+ASML.US,D,20071009,000000,23.1325,23.1474,22.6935,22.9464,5205014.4854394,0
+ASML.US,D,20071010,000000,22.6148,22.7672,22.3123,22.6218,3123871.2444949,0
+ASML.US,D,20071011,000000,22.6935,22.7443,21.9629,22.0693,2541432.8280694,0
+ASML.US,D,20071012,000000,22.1052,22.4497,22.0843,22.3999,3519538.6569693,0
+ASML.US,D,20071015,000000,22.6089,22.8946,22.4566,22.6576,3417913.8930251,0
+ASML.US,D,20071016,000000,22.6856,23.3844,22.6288,23.1853,3716083.4559205,0
+ASML.US,D,20071017,000000,24.8725,25.2687,24.6216,25.0248,5336518.189757,0
+ASML.US,D,20071018,000000,25.2189,25.4907,25.2189,25.4847,1878734.5668349,0
+ASML.US,D,20071019,000000,25.3314,25.3314,24.54,24.5858,1620762.2348304,0
+ASML.US,D,20071022,000000,24.8506,25.1104,24.7511,25.0088,1318383.380019,0
+ASML.US,D,20071023,000000,25.5703,25.5981,25.3084,25.4687,3777800.3150052,0
+ASML.US,D,20071024,000000,25.835,25.8569,24.8934,25.7276,3537944.0119078,0
+ASML.US,D,20071025,000000,25.85,25.85,24.979,25.2766,3487254.6939594,0
+ASML.US,D,20071026,000000,24.967,25.0168,24.5112,24.7659,1541759.1499706,0
+ASML.US,D,20071029,000000,25.1104,25.5862,25.1104,25.3394,1420372.8153154,0
+ASML.US,D,20071030,000000,25.196,25.398,25.0298,25.2259,1771314.2408231,0
+ASML.US,D,20071031,000000,25.0248,25.1531,24.7511,25.1024,2336134.9120625,0
+ASML.US,D,20071101,000000,24.6784,24.9292,24.3827,24.54,1833541.43888,0
+ASML.US,D,20071102,000000,24.9522,25.0248,24.5778,24.9153,1789580.9603715,0
+ASML.US,D,20071105,000000,24.7212,25.0596,24.6784,24.8217,1631619.9978442,0
+ASML.US,D,20071106,000000,25.0248,25.0298,24.4922,24.7212,3042698.2143991,0
+ASML.US,D,20071107,000000,24.9292,25.1383,24.4843,24.4843,2446754.902693,0
+ASML.US,D,20071108,000000,24.6356,24.7809,23.9169,24.4773,2922526.4463136,0
+ASML.US,D,20071109,000000,24.3777,24.6495,24.117,24.1668,1853268.8530455,0
+ASML.US,D,20071112,000000,24.2533,24.527,23.8522,23.9239,2171188.9360048,0
+ASML.US,D,20071113,000000,24.0035,24.103,23.5625,24.0253,6313680.6952418,0
+ASML.US,D,20071114,000000,24.548,24.6216,24.1299,24.1966,1309829.1746098,0
+ASML.US,D,20071115,000000,23.7088,23.9457,23.5357,23.7228,3122301.0480117,0
+ASML.US,D,20071116,000000,23.7088,23.7864,23.2629,23.7447,2037225.9604199,0
+ASML.US,D,20071119,000000,23.5207,23.6063,23.0758,23.1554,1521304.4023093,0
+ASML.US,D,20071120,000000,23.9169,24.0035,23.3475,23.7158,1938547.7008168,0
+ASML.US,D,20071121,000000,24.1528,24.2324,23.5068,23.9019,3006168.7937195,0
+ASML.US,D,20071123,000000,23.9955,24.097,23.8741,23.9457,811766.46671167,0
+ASML.US,D,20071126,000000,24.527,24.556,23.7726,23.7726,2043021.5224875,0
+ASML.US,D,20071127,000000,23.9019,24.0682,23.4918,23.8382,4042148.8703487,0
+ASML.US,D,20071128,000000,24.2533,25.0298,24.2533,24.979,2233980.7216648,0
+ASML.US,D,20071129,000000,24.3777,24.5998,24.3071,24.5191,4641435.5050851,0
+ASML.US,D,20071130,000000,25.2946,25.3692,24.8028,24.979,2152060.2659877,0
+ASML.US,D,20071203,000000,24.7879,24.8655,24.2603,24.3549,1343627.0762635,0
+ASML.US,D,20071204,000000,24.2116,24.2533,24.0323,24.0323,2367562.9522292,0
+ASML.US,D,20071205,000000,24.9222,25.0815,24.7879,24.979,1835146.7965128,0
+ASML.US,D,20071206,000000,24.6575,25.1891,24.6575,25.1453,2486532.2089966,0
+ASML.US,D,20071207,000000,25.1591,25.1821,24.9153,25.0009,2603447.0500198,0
+ASML.US,D,20071210,000000,25.2946,25.404,25.1383,25.2826,2588787.8644261,0
+ASML.US,D,20071211,000000,25.2687,25.3025,24.117,24.1299,2944170.6454374,0
+ASML.US,D,20071212,000000,24.7659,24.8087,24.3629,24.6993,3667182.3335832,0
+ASML.US,D,20071213,000000,25.0009,25.1104,24.5938,24.959,2462281.0617767,0
+ASML.US,D,20071214,000000,24.8087,24.8934,24.5998,24.5998,1433536.1451423,0
+ASML.US,D,20071217,000000,24.4554,24.535,23.7088,23.7586,4451851.6091615,0
+ASML.US,D,20071218,000000,23.9875,24.0741,23.3992,23.6292,5617993.2387959,0
+ASML.US,D,20071219,000000,23.7158,23.9388,23.018,23.3276,5234842.1909947,0
+ASML.US,D,20071220,000000,23.2549,23.2549,22.8169,22.9752,4443459.1450408,0
+ASML.US,D,20071221,000000,23.0678,23.1325,22.9175,22.9682,3034797.0017693,0
+ASML.US,D,20071224,000000,22.9682,23.1086,22.8021,23.0678,1091879.2723524,0
+ASML.US,D,20071226,000000,22.9025,23.1474,22.8617,23.0608,1661555.196057,0
+ASML.US,D,20071227,000000,23.025,23.04,22.5153,22.595,1883838.9611607,0
+ASML.US,D,20071228,000000,22.8946,22.9533,22.6438,22.7094,945945.43221596,0
+ASML.US,D,20071231,000000,22.7303,22.8169,22.4357,22.4915,1570455.6711112,0
+ASML.US,D,20080102,000000,22.58,22.587,21.8742,21.9042,5841176.1247264,0
+ASML.US,D,20080103,000000,21.7797,21.8394,21.5219,21.5289,5083035.4342615,0
+ASML.US,D,20080104,000000,21.5806,21.5886,20.2368,20.2926,8159367.7998172,0
+ASML.US,D,20080107,000000,19.99,20.2856,19.8854,20.2518,6402367.160717,0
+ASML.US,D,20080108,000000,20.5534,20.7684,19.969,20.0278,3117924.9917859,0
+ASML.US,D,20080109,000000,20.0785,20.3851,19.8038,20.3374,5300784.4156638,0
+ASML.US,D,20080110,000000,19.7321,20.0715,19.6177,19.9611,2747785.5785661,0
+ASML.US,D,20080111,000000,19.3241,19.5818,19.2434,19.3241,2406620.9618713,0
+ASML.US,D,20080114,000000,20.1283,20.408,19.983,20.3374,4219416.31785,0
+ASML.US,D,20080115,000000,19.976,20.0855,19.53,19.8108,4087670.5039019,0
+ASML.US,D,20080116,000000,17.8916,19.0483,17.6915,18.4023,19972045.352772,0
+ASML.US,D,20080117,000000,18.8054,19.2573,18.4023,18.4242,5701228.72147,0
+ASML.US,D,20080118,000000,18.4092,18.7895,18.2589,18.669,8270943.1691141,0
+ASML.US,D,20080122,000000,17.6627,18.5177,17.6547,18.3386,5394564.2248177,0
+ASML.US,D,20080123,000000,17.8787,18.9925,17.7055,18.9925,4801761.3060778,0
+ASML.US,D,20080124,000000,19.6117,20.6898,19.6117,20.645,10159766.976691,0
+ASML.US,D,20080125,000000,20.7395,20.8261,19.7163,19.7919,2840292.5541024,0
+ASML.US,D,20080128,000000,19.6336,19.9153,19.4872,19.8994,2832075.89573,0
+ASML.US,D,20080129,000000,19.8108,19.8616,19.4684,19.6406,1976761.8428672,0
+ASML.US,D,20080130,000000,19.0433,19.538,18.7974,19.115,5546351.8940696,0
+ASML.US,D,20080131,000000,18.3018,19.2653,18.3018,19.115,6269797.5712626,0
+ASML.US,D,20080201,000000,19.2086,20.1203,19.1498,20.0925,3818961.966001,0
+ASML.US,D,20080204,000000,19.2951,19.4813,19.1727,19.2225,4553026.3103901,0
+ASML.US,D,20080205,000000,18.5755,18.7706,18.0957,18.1156,6102872.5247815,0
+ASML.US,D,20080206,000000,18.2659,18.5815,18.0519,18.1156,2518726.7622259,0
+ASML.US,D,20080207,000000,17.6258,18.1574,17.5632,18.036,4183969.8605796,0
+ASML.US,D,20080208,000000,17.7623,18.022,17.6477,17.8498,5615082.9002085,0
+ASML.US,D,20080211,000000,17.806,18.0439,17.7473,17.9484,4838855.3143606,0
+ASML.US,D,20080212,000000,17.6846,17.8359,17.4885,17.5263,4463361.3603502,0
+ASML.US,D,20080213,000000,18.0599,18.9547,18.0599,18.7974,6154503.1569364,0
+ASML.US,D,20080214,000000,18.8194,18.8492,18.2589,18.2659,1425994.5808432,0
+ASML.US,D,20080215,000000,17.9205,17.9642,17.6398,17.7761,2862427.000113,0
+ASML.US,D,20080219,000000,18.1713,18.2072,17.7543,17.7981,1962127.7723804,0
+ASML.US,D,20080220,000000,17.6328,17.9932,17.5044,17.8996,2441387.3020468,0
+ASML.US,D,20080221,000000,18.1097,18.251,17.6846,17.7273,4250987.011824,0
+ASML.US,D,20080222,000000,17.7831,17.8578,17.4248,17.8578,2931849.1739937,0
+ASML.US,D,20080225,000000,17.7333,17.8657,17.4885,17.7981,2962057.6245696,0
+ASML.US,D,20080226,000000,17.8578,18.3824,17.814,18.1653,3087266.4784945,0
+ASML.US,D,20080227,000000,18.2072,18.462,18.1235,18.3535,3307362.2154853,0
+ASML.US,D,20080228,000000,18.2659,18.2798,17.8498,17.9782,2749187.001531,0
+ASML.US,D,20080229,000000,17.5632,17.6189,17.2386,17.3093,2775854.2220344,0
+ASML.US,D,20080303,000000,17.16,17.4755,17.0595,17.3302,5915101.939576,0
+ASML.US,D,20080304,000000,16.8703,16.9937,16.5249,16.8992,3539245.9790493,0
+ASML.US,D,20080305,000000,17.0137,17.3371,16.9449,17.168,3880388.49445,0
+ASML.US,D,20080306,000000,17.2963,17.3371,16.9799,17.0077,2631015.4005586,0
+ASML.US,D,20080307,000000,16.9858,17.4825,16.9211,17.1312,1754814.620196,0
+ASML.US,D,20080310,000000,17.2755,17.3023,16.9937,17.0217,2429868.5094196,0
+ASML.US,D,20080311,000000,17.4407,17.5044,17.0296,17.4606,1645997.8942407,0
+ASML.US,D,20080312,000000,17.3959,17.4407,17.1002,17.1232,1641963.4034687,0
+ASML.US,D,20080313,000000,16.6404,17.2386,16.5,17.1312,4403452.7889621,0
+ASML.US,D,20080314,000000,17.0734,17.1002,16.1307,16.3248,6445404.4078958,0
+ASML.US,D,20080317,000000,15.9655,16.3179,15.7007,15.9794,3222604.7573332,0
+ASML.US,D,20080318,000000,16.2313,16.8564,16.2243,16.7488,5178318.1314121,0
+ASML.US,D,20080319,000000,16.2751,16.6045,16.066,16.066,5467928.4658769,0
+ASML.US,D,20080320,000000,16.1377,16.5547,16.0392,16.5319,2430914.3024708,0
+ASML.US,D,20080324,000000,16.6862,17.4029,16.5547,17.1072,2035271.000499,0
+ASML.US,D,20080325,000000,17.16,17.3661,16.9799,17.2466,1813631.1867362,0
+ASML.US,D,20080326,000000,17.2316,17.3302,17.0664,17.2098,2704419.825789,0
+ASML.US,D,20080327,000000,17.3302,17.3371,16.9151,16.9151,4343022.8279549,0
+ASML.US,D,20080328,000000,17.174,17.3581,17.0595,17.152,5295984.4164336,0
+ASML.US,D,20080331,000000,17.5184,17.9066,17.4755,17.8359,3344149.8194639,0
+ASML.US,D,20080401,000000,18.2002,18.7338,18.1305,18.6611,4964511.2171882,0
+ASML.US,D,20080402,000000,18.681,19.2086,18.5815,19.122,5346261.8466288,0
+ASML.US,D,20080403,000000,18.5397,19.0224,18.5257,18.8413,4048848.5762646,0
+ASML.US,D,20080404,000000,18.6969,18.9925,18.5476,18.8492,3651447.21681,0
+ASML.US,D,20080407,000000,18.681,19.115,18.681,18.893,2898044.2401102,0
+ASML.US,D,20080408,000000,17.814,17.8657,17.6119,17.806,10605644.510875,0
+ASML.US,D,20080409,000000,17.7901,17.8578,17.4885,17.7543,7329846.9617379,0
+ASML.US,D,20080410,000000,17.5632,18.1653,17.4109,17.8657,3943257.6346392,0
+ASML.US,D,20080411,000000,17.6189,17.6697,17.152,17.2386,2237891.6461108,0
+ASML.US,D,20080414,000000,17.3153,17.5044,17.2018,17.2675,2436057.8763633,0
+ASML.US,D,20080415,000000,17.5263,17.6398,17.1958,17.6119,3558675.0257449,0
+ASML.US,D,20080416,000000,18.3316,19.6535,18.3316,19.5669,12195694.988387,0
+ASML.US,D,20080417,000000,19.3867,20.0855,19.3579,19.969,9470239.7536655,0
+ASML.US,D,20080418,000000,20.208,20.3234,19.9979,20.3234,6278749.599965,0
+ASML.US,D,20080421,000000,19.8696,19.99,19.7759,19.9412,4055630.6597311,0
+ASML.US,D,20080422,000000,19.6973,19.9232,19.5222,19.8466,6373446.6128227,0
+ASML.US,D,20080423,000000,20.408,21.3199,20.408,21.1924,7534551.1566179,0
+ASML.US,D,20080424,000000,20.7604,21.2363,20.5733,21.0202,8582161.536949,0
+ASML.US,D,20080425,000000,21.3358,21.3358,20.7455,21.1267,5203746.6748432,0
+ASML.US,D,20080428,000000,20.9037,20.9695,20.5235,20.5385,5158984.5221226,0
+ASML.US,D,20080429,000000,20.3592,20.408,20.0557,20.2368,5720847.6383737,0
+ASML.US,D,20080430,000000,20.3851,20.6748,20.2438,20.3851,2405219.5389064,0
+ASML.US,D,20080501,000000,20.5603,20.9764,20.2716,20.7913,2159311.4996511,0
+ASML.US,D,20080502,000000,21.062,21.3577,21.062,21.2711,2331516.7462061,0
+ASML.US,D,20080505,000000,20.8967,20.9535,20.6748,20.7326,3358921.5207365,0
+ASML.US,D,20080506,000000,20.9396,21.4363,20.8967,21.3358,5487729.2161547,0
+ASML.US,D,20080507,000000,21.6533,21.7668,21.1855,21.285,9153925.028339,0
+ASML.US,D,20080508,000000,21.1267,21.2641,20.9535,21.2133,6223187.9512787,0
+ASML.US,D,20080509,000000,21.0202,21.1855,20.8967,20.9535,2410328.9562537,0
+ASML.US,D,20080512,000000,20.9615,21.1486,20.9037,21.056,5260861.4417401,0
+ASML.US,D,20080513,000000,20.8072,21.0262,20.7534,20.9695,6352365.9966976,0
+ASML.US,D,20080514,000000,21.1705,21.4054,21.056,21.1406,4451412.5970929,0
+ASML.US,D,20080515,000000,21.3935,21.6951,21.3119,21.6831,5804729.0815973,0
+ASML.US,D,20080516,000000,21.6683,21.8464,21.2641,21.7797,3995338.3295096,0
+ASML.US,D,20080519,000000,21.7021,21.8166,21.3577,21.4284,2911854.5350908,0
+ASML.US,D,20080520,000000,21.2781,21.5727,21.2711,21.5219,3945869.6057565,0
+ASML.US,D,20080521,000000,21.4004,21.6175,21.2004,21.2133,2910964.4557024,0
+ASML.US,D,20080522,000000,21.4722,21.7449,21.1208,21.3796,3638433.5730202,0
+ASML.US,D,20080523,000000,20.8191,20.9983,20.622,20.8819,7494100.7654493,0
+ASML.US,D,20080527,000000,20.8529,21.2711,20.8529,21.2511,2994502.3242636,0
+ASML.US,D,20080528,000000,21.3507,21.4004,21.056,21.3437,2094406.0265947,0
+ASML.US,D,20080529,000000,20.9764,21.3577,20.9615,21.2919,1949045.8154998,0
+ASML.US,D,20080530,000000,21.4134,21.5806,21.3507,21.5358,1454386.7068883,0
+ASML.US,D,20080602,000000,20.9983,21.1208,20.8141,20.9455,2191560.3015113,0
+ASML.US,D,20080603,000000,21.2511,21.3358,20.9316,21.077,1830334.7420314,0
+ASML.US,D,20080604,000000,20.9615,21.4204,20.9455,21.1068,2551265.8947217,0
+ASML.US,D,20080605,000000,21.0342,21.077,20.7455,20.9914,2744649.2040168,0
+ASML.US,D,20080606,000000,20.5872,20.5942,20.1055,20.1055,2232471.8060424,0
+ASML.US,D,20080609,000000,20.3921,20.4299,19.6973,19.9611,2114397.6516848,0
+ASML.US,D,20080610,000000,19.3788,19.53,19.2384,19.3867,4537629.7452579,0
+ASML.US,D,20080611,000000,19.545,19.5669,19.2016,19.2384,2218680.5985431,0
+ASML.US,D,20080612,000000,19.4256,19.7839,19.4017,19.4872,2554030.565689,0
+ASML.US,D,20080613,000000,19.5012,19.761,19.4017,19.6117,1912799.6932259,0
+ASML.US,D,20080616,000000,19.8038,20.1631,19.7988,20.0995,1820929.6368005,0
+ASML.US,D,20080617,000000,20.4449,20.4598,20.0208,20.0477,1959440.4559424,0
+ASML.US,D,20080618,000000,19.5888,19.7541,19.3369,19.3449,3776982.5671246,0
+ASML.US,D,20080619,000000,18.8701,18.9199,18.1863,18.7418,10346709.767974,0
+ASML.US,D,20080620,000000,18.2948,18.3386,17.7831,17.8359,5995144.7898613,0
+ASML.US,D,20080623,000000,17.8657,17.9722,17.5044,17.5402,4267979.8931505,0
+ASML.US,D,20080624,000000,18.3953,18.5257,17.8846,17.9344,13209677.245188,0
+ASML.US,D,20080625,000000,17.806,18.2002,17.7543,17.9722,9675575.8446349,0
+ASML.US,D,20080626,000000,17.8359,17.8737,17.3819,17.4178,3922824.988272,0
+ASML.US,D,20080627,000000,17.4327,17.7761,17.2466,17.6697,5610723.9222555,0
+ASML.US,D,20080630,000000,17.6547,17.7761,17.5263,17.5402,2603621.8511638,0
+ASML.US,D,20080701,000000,17.2963,17.6975,17.152,17.585,6207342.3280351,0
+ASML.US,D,20080702,000000,17.6477,17.6846,16.8624,16.8783,5010002.7126132,0
+ASML.US,D,20080703,000000,17.2963,17.4029,16.9599,17.145,3106805.0270562,0
+ASML.US,D,20080707,000000,17.2904,17.4536,16.9071,17.1312,2301868.8648163,0
+ASML.US,D,20080708,000000,16.6275,16.8066,16.3468,16.4771,7227117.1330902,0
+ASML.US,D,20080709,000000,16.8624,16.8853,16.2751,16.2751,4530940.0853848,0
+ASML.US,D,20080710,000000,16.1755,16.4532,16.1039,16.3916,3720836.2387497,0
+ASML.US,D,20080711,000000,16.2393,16.5179,16.066,16.3039,4964456.9685574,0
+ASML.US,D,20080714,000000,16.4532,16.5907,16.3179,16.4532,3575706.082034,0
+ASML.US,D,20080715,000000,16.9211,17.5402,16.4771,16.9669,7434223.3367937,0
+ASML.US,D,20080716,000000,15.7226,16.7718,15.4757,16.3398,20308217.086215,0
+ASML.US,D,20080717,000000,16.3916,16.8216,16.1377,16.7488,9124297.2390346,0
+ASML.US,D,20080718,000000,16.8345,17.0595,16.4234,16.9151,3408997.0254723,0
+ASML.US,D,20080721,000000,17.2536,17.3093,16.9799,17.0595,4545822.2931278,0
+ASML.US,D,20080722,000000,16.5249,16.8992,16.4314,16.6782,4816470.7218854,0
+ASML.US,D,20080723,000000,16.6782,16.9599,16.507,16.5757,4581539.9935526,0
+ASML.US,D,20080724,000000,16.3836,16.4054,15.9286,16.0461,5287599.9891471,0
+ASML.US,D,20080725,000000,16.3606,16.6045,16.2611,16.4532,3010014.4188875,0
+ASML.US,D,20080728,000000,16.5907,16.6045,16.1237,16.1675,2942242.809832,0
+ASML.US,D,20080729,000000,16.3318,16.6483,16.2751,16.6195,3526103.7459121,0
+ASML.US,D,20080730,000000,16.7419,17.0595,16.728,16.9151,4307737.1073687,0
+ASML.US,D,20080731,000000,16.5139,16.8504,16.3398,16.3836,6044882.7475604,0
+ASML.US,D,20080801,000000,16.4851,16.5139,16.074,16.1377,3619368.1930725,0
+ASML.US,D,20080804,000000,16.3916,16.4851,16.298,16.3179,3463900.658358,0
+ASML.US,D,20080805,000000,16.9151,17.3302,16.8285,17.3023,3536107.5952914,0
+ASML.US,D,20080806,000000,17.4407,17.4686,17.1818,17.3959,4869523.8736949,0
+ASML.US,D,20080807,000000,17.4029,17.6776,17.2963,17.3819,1940553.8955558,0
+ASML.US,D,20080808,000000,16.5399,17.3023,16.5139,17.2386,4450598.8676294,0
+ASML.US,D,20080811,000000,17.4178,17.7543,17.3959,17.606,3412222.8098022,0
+ASML.US,D,20080812,000000,17.7981,17.9642,17.6189,17.8498,3599794.4833612,0
+ASML.US,D,20080813,000000,17.9484,18.1933,17.8846,18.1156,3072585.1916068,0
+ASML.US,D,20080814,000000,17.6258,17.8279,17.593,17.7055,4242694.0035266,0
+ASML.US,D,20080815,000000,17.6846,17.7981,17.5342,17.7204,1685407.5153793,0
+ASML.US,D,20080818,000000,17.4029,17.5472,17.0445,17.2755,1825131.8964866,0
+ASML.US,D,20080819,000000,16.9599,17.0863,16.7419,16.8216,3436145.4514238,0
+ASML.US,D,20080820,000000,16.7936,16.8624,16.5,16.6275,3274193.1961084,0
+ASML.US,D,20080821,000000,16.7718,17.0863,16.7011,16.9937,4225891.9970123,0
+ASML.US,D,20080822,000000,16.9071,17.0794,16.8345,16.9519,1771712.0641164,0
+ASML.US,D,20080825,000000,17.0137,17.0515,16.7718,16.7718,1958095.290817,0
+ASML.US,D,20080826,000000,17.1072,17.2177,16.937,17.0595,2170309.9072635,0
+ASML.US,D,20080827,000000,17.0794,17.4248,16.9937,17.4029,3964811.4193783,0
+ASML.US,D,20080828,000000,17.6547,17.6975,17.5342,17.6189,1941065.2391322,0
+ASML.US,D,20080829,000000,17.3153,17.3581,16.9729,17.0007,2325845.7550688,0
+ASML.US,D,20080902,000000,17.6915,17.7333,17.145,17.2466,3513646.6528912,0
+ASML.US,D,20080903,000000,16.9669,17.0734,16.5319,16.5985,3699665.2082397,0
+ASML.US,D,20080904,000000,16.1039,16.2393,15.7156,15.7863,3545158.0752129,0
+ASML.US,D,20080905,000000,15.3115,15.8231,15.2886,15.7345,5584171.2266396,0
+ASML.US,D,20080908,000000,15.7863,15.8879,15.2677,15.5772,4667024.7852004,0
+ASML.US,D,20080909,000000,15.3633,15.4837,14.9959,15.0597,4532930.2064553,0
+ASML.US,D,20080910,000000,15.1244,15.3324,14.9661,15.1762,7357286.7229293,0
+ASML.US,D,20080911,000000,14.8018,15.1393,14.7441,15.1025,5974675.9777402,0
+ASML.US,D,20080912,000000,14.6475,14.6475,14.2474,14.4126,7465574.0224313,0
+ASML.US,D,20080915,000000,14.2405,14.5928,14.1459,14.1897,7456735.514012,0
+ASML.US,D,20080916,000000,14.2265,14.8815,14.2265,14.8018,7329137.7111191,0
+ASML.US,D,20080917,000000,13.9756,14.118,13.4571,13.7726,7979104.6223652,0
+ASML.US,D,20080918,000000,13.9896,14.5789,13.6602,14.3898,5654158.9927277,0
+ASML.US,D,20080919,000000,15.1393,15.5912,14.988,15.1393,6421638.4845413,0
+ASML.US,D,20080922,000000,14.8755,14.9511,14.2683,14.2763,5801799.6555288,0
+ASML.US,D,20080923,000000,14.3818,14.3818,13.6452,13.673,4829179.9705795,0
+ASML.US,D,20080924,000000,13.7795,13.7865,13.4212,13.4919,6799920.2154171,0
+ASML.US,D,20080925,000000,13.7925,13.8164,13.4689,13.5217,5511820.6312946,0
+ASML.US,D,20080926,000000,13.1843,13.5297,13.1644,13.4063,9948915.6082477,0
+ASML.US,D,20080929,000000,12.7095,12.7603,11.5966,11.709,9235690.7749576,0
+ASML.US,D,20080930,000000,12.6667,12.7603,12.4079,12.6587,5842988.4308401,0
+ASML.US,D,20081001,000000,12.7333,12.9106,12.5084,12.8319,3443863.8260754,0
+ASML.US,D,20081002,000000,12.9026,12.9106,12.2207,12.2207,5600395.5856952,0
+ASML.US,D,20081003,000000,12.2865,12.6945,12.0476,12.0555,4915594.0211827,0
+ASML.US,D,20081006,000000,12.0784,12.1292,11.0193,11.5588,7101548.6308345,0
+ASML.US,D,20081007,000000,12.0704,12.1062,10.9346,10.9346,4505368.8881464,0
+ASML.US,D,20081008,000000,11.3876,11.8624,10.869,11.1785,9888592.1352936,0
+ASML.US,D,20081009,000000,11.5439,11.5737,10.423,10.5384,4865007.1728704,0
+ASML.US,D,20081010,000000,10.5604,11.1277,9.99992,10.6231,7210573.3098748,0
+ASML.US,D,20081013,000000,11.279,11.6255,10.8411,11.5966,3745047.2017986,0
+ASML.US,D,20081014,000000,11.1557,11.2562,10.2867,10.5176,6870676.5037762,0
+ASML.US,D,20081015,000000,10.214,11.294,10.214,10.6679,15112437.927885,0
+ASML.US,D,20081016,000000,10.8132,11.3378,10.2219,11.2711,7674841.1299323,0
+ASML.US,D,20081017,000000,10.7764,11.8245,10.5384,11.0133,6345731.5900596,0
+ASML.US,D,20081020,000000,11.3796,12.3999,11.3378,12.2575,10875216.003848,0
+ASML.US,D,20081021,000000,11.6613,12.0246,11.3587,11.3736,4781355.7840261,0
+ASML.US,D,20081022,000000,11.0272,11.2213,10.2787,10.4828,4456463.7473921,0
+ASML.US,D,20081023,000000,10.8978,11.1149,10.3941,10.9685,8012704.6169765,0
+ASML.US,D,20081024,000000,10.207,11.5737,10.1632,11.2632,6569440.8886308,0
+ASML.US,D,20081027,000000,11.709,11.8544,11.1705,11.2632,6098604.9658177,0
+ASML.US,D,20081028,000000,11.4274,12.162,10.9984,12.148,4936323.0258112,0
+ASML.US,D,20081029,000000,11.8544,12.2865,11.709,11.9331,6548526.0322112,0
+ASML.US,D,20081030,000000,12.1142,12.3352,11.7668,12.2357,3196091.241284,0
+ASML.US,D,20081031,000000,11.8913,12.8758,11.8325,12.6149,4573733.2137247,0
+ASML.US,D,20081103,000000,12.5004,12.7812,12.378,12.7254,6496281.5868438,0
+ASML.US,D,20081104,000000,13.0689,13.7079,12.9603,13.5446,5628341.6674417,0
+ASML.US,D,20081105,000000,12.9902,13.2768,12.4368,12.4716,4823754.1028855,0
+ASML.US,D,20081106,000000,12.1779,12.2983,11.2632,11.309,5859242.9280239,0
+ASML.US,D,20081107,000000,11.7897,12.155,11.5966,11.9101,5774565.8382139,0
+ASML.US,D,20081110,000000,12.5452,12.5522,11.6762,11.7977,4102847.0606977,0
+ASML.US,D,20081111,000000,11.6682,11.6952,11.1626,11.2502,4249288.2259934,0
+ASML.US,D,20081112,000000,10.6898,10.9834,10.5246,10.5733,4608011.3162221,0
+ASML.US,D,20081113,000000,10.4828,11.4871,10.0736,11.4791,5414662.337961,0
+ASML.US,D,20081114,000000,10.7197,11.309,10.6679,10.8331,3249099.1859011,0
+ASML.US,D,20081117,000000,10.7257,10.8252,10.3941,10.4161,2123765.5865575,0
+ASML.US,D,20081118,000000,10.3871,10.6679,10.1134,10.4608,3611538.3073463,0
+ASML.US,D,20081119,000000,10.202,10.3523,9.53311,9.53311,4096336.2203857,0
+ASML.US,D,20081120,000000,9.47438,9.96909,9.08606,9.1003,4867782.8944847,0
+ASML.US,D,20081121,000000,9.92231,9.93525,9.29441,9.90738,5867629.364519,0
+ASML.US,D,20081124,000000,10.3165,10.9626,10.1492,10.7843,3107261.1173975,0
+ASML.US,D,20081125,000000,10.9486,10.9486,10.4379,10.7047,3532679.8855021,0
+ASML.US,D,20081126,000000,10.5942,11.286,10.5306,11.2711,3065306.8336279,0
+ASML.US,D,20081128,000000,10.7843,11.0193,10.7625,11.0193,851628.15977451,0
+ASML.US,D,20081201,000000,10.3085,10.3802,9.88549,9.88549,3424665.8383632,0
+ASML.US,D,20081202,000000,9.99992,10.3453,9.85463,10.194,4026004.8796353,0
+ASML.US,D,20081203,000000,9.81281,10.431,9.81281,10.3743,4050877.8769019,0
+ASML.US,D,20081204,000000,10.1134,10.4011,9.96113,10.1074,4334920.6944698,0
+ASML.US,D,20081205,000000,9.98406,10.2428,9.74712,10.1861,6104664.7388098,0
+ASML.US,D,20081208,000000,10.0926,10.4966,10.0577,10.3941,4734646.7082188,0
+ASML.US,D,20081209,000000,10.202,10.8978,10.1294,10.6231,4865162.8865332,0
+ASML.US,D,20081210,000000,11.1785,11.7519,11.0133,11.5439,5844983.574932,0
+ASML.US,D,20081211,000000,11.6464,11.9171,11.2373,11.4144,2989926.3517869,0
+ASML.US,D,20081212,000000,11.3158,11.8833,11.3158,11.8176,4045744.3490521,0
+ASML.US,D,20081215,000000,12.148,12.17,11.7598,12.0784,4450652.1116561,0
+ASML.US,D,20081216,000000,12.0396,12.5522,11.8913,12.5164,5205527.8382244,0
+ASML.US,D,20081217,000000,12.1142,12.7025,12.1142,12.4646,5175921.1456097,0
+ASML.US,D,20081218,000000,12.7025,12.9324,12.0784,12.3063,8013719.2672952,0
+ASML.US,D,20081219,000000,12.5582,12.6527,12.3641,12.5244,3418228.3341634,0
+ASML.US,D,20081222,000000,12.6587,12.6587,12.1342,12.3641,3135323.73324,0
+ASML.US,D,20081223,000000,12.6797,12.7403,12.3999,12.4716,2924473.3694002,0
+ASML.US,D,20081224,000000,12.4158,12.6069,12.4158,12.5004,843461.73161584,0
+ASML.US,D,20081226,000000,12.4646,12.6219,12.4646,12.5582,678741.79152037,0
+ASML.US,D,20081229,000000,12.5452,12.5851,12.2427,12.3501,2208783.2372171,0
+ASML.US,D,20081230,000000,12.6457,12.9255,12.5004,12.8688,1580335.9541646,0
+ASML.US,D,20081231,000000,12.808,13.0389,12.7732,12.9902,1989572.5565933,0
+ASML.US,D,20090102,000000,12.7254,13.1415,12.5851,13.0827,3650904.7305011,0
+ASML.US,D,20090105,000000,12.7951,13.1335,12.7732,13.0261,2345935.8313779,0
+ASML.US,D,20090106,000000,13.1415,13.4641,13.0619,13.3346,3789126.2236116,0
+ASML.US,D,20090107,000000,12.8389,12.9832,12.5791,12.7473,3520046.9867329,0
+ASML.US,D,20090108,000000,12.7881,12.8458,12.4716,12.8458,3029111.9461721,0
+ASML.US,D,20090109,000000,12.4934,12.5244,12.0914,12.1342,2596308.3320354,0
+ASML.US,D,20090112,000000,11.7897,11.8753,11.5737,11.6842,2796446.6004814,0
+ASML.US,D,20090113,000000,11.5737,11.9629,11.5518,11.7748,3823431.4504245,0
+ASML.US,D,20090114,000000,11.4274,11.4791,11.0999,11.1935,5357143.7201452,0
+ASML.US,D,20090115,000000,11.6185,12.0316,11.4423,11.8913,7083720.9233546,0
+ASML.US,D,20090116,000000,12.2138,12.2138,11.6384,12.0107,4121534.7094377,0
+ASML.US,D,20090120,000000,11.8683,11.9559,11.4274,11.4652,3139446.6291883,0
+ASML.US,D,20090121,000000,11.8475,11.9559,11.4423,11.9041,3885317.0830275,0
+ASML.US,D,20090122,000000,11.309,11.6464,11.2293,11.4503,2910144.6986133,0
+ASML.US,D,20090123,000000,10.8898,11.7598,10.8839,11.6613,4319964.1460104,0
+ASML.US,D,20090126,000000,11.6384,12.0027,11.5817,11.6892,2891319.4190874,0
+ASML.US,D,20090127,000000,11.9171,12.2735,11.8833,12.2357,2784777.1172127,0
+ASML.US,D,20090128,000000,13.1255,13.1335,12.7333,12.9026,5245882.7919867,0
+ASML.US,D,20090129,000000,12.3929,12.3929,11.8753,11.9828,3777628.5276741,0
+ASML.US,D,20090130,000000,12.1292,12.2207,11.7977,11.8913,2249356.1901072,0
+ASML.US,D,20090202,000000,11.7818,12.1342,11.7598,11.9968,3461878.3899506,0
+ASML.US,D,20090203,000000,12.0396,12.4368,11.8096,12.3701,4539676.1241678,0
+ASML.US,D,20090204,000000,12.1292,12.5791,12.0864,12.2427,3944205.9810756,0
+ASML.US,D,20090205,000000,12.2735,12.6299,12.0476,12.4876,4799298.0163934,0
+ASML.US,D,20090206,000000,12.8389,13.2699,12.7812,13.1564,4090997.7532637,0
+ASML.US,D,20090209,000000,13.3555,13.4063,13.1196,13.3555,4811975.1177508,0
+ASML.US,D,20090210,000000,12.8816,13.0827,12.3561,12.5084,5140286.8273399,0
+ASML.US,D,20090211,000000,12.5164,12.6945,12.2207,12.378,3359884.9362371,0
+ASML.US,D,20090212,000000,12.1779,12.4158,11.948,12.378,3534155.6491834,0
+ASML.US,D,20090213,000000,12.7732,13.032,12.6457,12.7543,4326971.2608348,0
+ASML.US,D,20090217,000000,12.1142,12.1342,11.6682,11.731,4436753.4114992,0
+ASML.US,D,20090218,000000,11.7897,11.7897,11.4423,11.5817,2699470.1405217,0
+ASML.US,D,20090219,000000,11.5887,11.6384,11.1785,11.2711,4388469.1161874,0
+ASML.US,D,20090220,000000,10.9266,11.294,10.8978,11.1277,4956839.0543333,0
+ASML.US,D,20090223,000000,10.9984,11.0342,10.5384,10.5813,3139714.8585299,0
+ASML.US,D,20090224,000000,10.7117,11.1199,10.6151,11.0551,2890451.4409931,0
+ASML.US,D,20090225,000000,10.9685,11.4423,10.7625,11.1855,4991244.7415739,0
+ASML.US,D,20090226,000000,11.3796,11.5887,11.0193,11.0849,4871401.4790864,0
+ASML.US,D,20090227,000000,10.848,11.1487,10.7843,10.8769,4753888.8985191,0
+ASML.US,D,20090302,000000,10.5604,10.6967,10.214,10.2637,5210305.7361605,0
+ASML.US,D,20090303,000000,10.4459,10.4758,10.0846,10.2867,3718628.1185513,0
+ASML.US,D,20090304,000000,10.6151,11.3736,10.6151,11.2213,7685009.7344128,0
+ASML.US,D,20090305,000000,10.7545,10.9626,10.4539,10.5454,6584609.4085924,0
+ASML.US,D,20090306,000000,10.7694,10.9685,10.2717,10.5176,4220496.2674466,0
+ASML.US,D,20090309,000000,10.423,10.7047,10.2787,10.3005,2771288.2956004,0
+ASML.US,D,20090310,000000,10.9904,11.5021,10.869,11.309,5332817.2276046,0
+ASML.US,D,20090311,000000,12.0027,12.1342,11.4791,11.7519,9177278.0593362,0
+ASML.US,D,20090312,000000,11.5149,11.7977,11.4214,11.7668,9151115.1501794,0
+ASML.US,D,20090313,000000,11.7459,12.0396,11.6952,11.9968,3932892.1277206,0
+ASML.US,D,20090316,000000,12.4079,12.4368,11.7977,11.9041,6225372.9655787,0
+ASML.US,D,20090317,000000,11.7668,12.3701,11.6384,12.3641,3957015.6901974,0
+ASML.US,D,20090318,000000,12.1839,12.8956,12.1062,12.816,4657567.4405473,0
+ASML.US,D,20090319,000000,13.1992,13.2132,12.7254,12.7881,7153237.5300373,0
+ASML.US,D,20090320,000000,12.6667,12.8389,12.0187,12.148,6662585.7878823,0
+ASML.US,D,20090323,000000,12.4228,12.9026,12.3422,12.9026,3246682.1080133,0
+ASML.US,D,20090324,000000,12.4646,12.7254,12.2655,12.2983,3966804.5542617,0
+ASML.US,D,20090325,000000,12.8886,12.9176,12.17,12.5382,7736820.190733,0
+ASML.US,D,20090326,000000,12.6149,13.1415,12.6069,13.0897,5873537.4422655,0
+ASML.US,D,20090327,000000,12.4796,12.6069,12.3641,12.5382,3623400.6746359,0
+ASML.US,D,20090330,000000,12.2983,12.3701,12.1212,12.2735,6534127.0391249,0
+ASML.US,D,20090331,000000,12.5582,12.808,12.5164,12.5851,4936269.7817846,0
+ASML.US,D,20090401,000000,12.3422,12.8758,12.3063,12.7732,5952241.1550511,0
+ASML.US,D,20090402,000000,12.9683,13.3993,12.7881,13.2271,3723670.227412,0
+ASML.US,D,20090403,000000,13.1117,13.673,13.0389,13.6452,5139516.2958603,0
+ASML.US,D,20090406,000000,13.7228,13.7228,13.3068,13.667,7180187.0443422,0
+ASML.US,D,20090407,000000,13.1255,13.2998,12.9106,12.9683,3192513.8454576,0
+ASML.US,D,20090408,000000,13.263,13.3625,13.0469,13.24,3418633.1896866,0
+ASML.US,D,20090409,000000,13.3396,13.9687,13.3346,13.7795,4843283.6100087,0
+ASML.US,D,20090413,000000,13.7308,14.0484,13.5377,13.9687,3686157.2991462,0
+ASML.US,D,20090414,000000,13.8085,14.1668,13.7925,14.0832,6578693.2940117,0
+ASML.US,D,20090415,000000,13.9538,14.3678,13.6532,14.0832,6206244.2955616,0
+ASML.US,D,20090416,000000,13.7865,14.5002,13.7865,14.4126,8236027.1429015,0
+ASML.US,D,20090417,000000,14.543,15.0307,14.4644,14.8755,7649340.2549933,0
+ASML.US,D,20090420,000000,14.1897,14.2185,13.7597,13.8005,5005399.615821,0
+ASML.US,D,20090421,000000,13.694,14.0552,13.6602,14.0184,4637199.0888537,0
+ASML.US,D,20090422,000000,13.7527,14.6077,13.7368,14.3898,8424518.0293729,0
+ASML.US,D,20090423,000000,14.5859,14.6774,14.2474,14.6435,5031361.6041228,0
+ASML.US,D,20090424,000000,14.4366,14.5997,14.3549,14.4484,3207746.6600928,0
+ASML.US,D,20090427,000000,14.111,14.2603,13.9099,14.0045,3928945.0375206,0
+ASML.US,D,20090428,000000,13.7597,14.0184,13.7228,13.8811,2493827.6452481,0
+ASML.US,D,20090429,000000,14.1379,14.4484,14.0991,14.1668,1824184.5546544,0
+ASML.US,D,20090430,000000,14.6695,15.42,14.5997,15.205,8086773.0856332,0
+ASML.US,D,20090501,000000,15.1762,15.4549,14.9044,15.2268,3341409.2589993,0
+ASML.US,D,20090504,000000,15.3254,15.9366,15.3254,15.9008,5195401.4271235,0
+ASML.US,D,20090505,000000,15.7415,15.7783,15.1602,15.4479,3524711.3643858,0
+ASML.US,D,20090506,000000,15.219,15.3991,14.9114,15.1841,3494893.7048733,0
+ASML.US,D,20090507,000000,14.9731,15.0089,14.0254,14.2603,5983168.9022885,0
+ASML.US,D,20090508,000000,14.3151,14.4126,13.7368,14.1897,4571555.2316545,0
+ASML.US,D,20090511,000000,13.673,13.9468,13.5516,13.7795,2909438.4618073,0
+ASML.US,D,20090512,000000,13.9687,14.0414,13.4571,13.7527,2521121.7388195,0
+ASML.US,D,20090513,000000,13.5924,13.6222,13.1714,13.2768,3905070.6169043,0
+ASML.US,D,20090514,000000,13.6999,13.8523,13.5596,13.7447,2690034.8971626,0
+ASML.US,D,20090515,000000,13.8233,14.0911,13.7447,13.7726,2728582.5678326,0
+ASML.US,D,20090518,000000,13.8313,14.4932,13.8313,14.3609,4704407.1149104,0
+ASML.US,D,20090519,000000,14.4853,14.8596,14.4286,14.6157,4037642.2155671,0
+ASML.US,D,20090520,000000,14.8676,15.1244,14.5142,14.5859,2653803.8439528,0
+ASML.US,D,20090521,000000,14.4206,14.5639,14.1528,14.2843,3616398.582833,0
+ASML.US,D,20090522,000000,14.3818,14.4416,14.0484,14.2474,2745622.6655601,0
+ASML.US,D,20090526,000000,14.2115,14.758,14.1897,14.7073,3350284.9377767,0
+ASML.US,D,20090527,000000,14.6237,14.773,14.3977,14.4784,3234475.1614571,0
+ASML.US,D,20090528,000000,14.549,14.6615,14.0911,14.5291,4054361.8445307,0
+ASML.US,D,20090529,000000,14.766,14.9253,14.6237,14.8815,2233139.8678858,0
+ASML.US,D,20090601,000000,15.1244,15.8161,15.1025,15.7007,4942809.7556206,0
+ASML.US,D,20090602,000000,15.9088,15.9655,15.5912,15.644,4859933.9212772,0
+ASML.US,D,20090603,000000,15.2816,15.3185,14.9183,15.0825,2847881.3348024,0
+ASML.US,D,20090604,000000,15.219,15.3404,14.988,15.2677,3943926.7010869,0
+ASML.US,D,20090605,000000,15.1602,15.2478,14.6854,14.7521,4499396.5157263,0
+ASML.US,D,20090608,000000,14.4853,14.8018,14.4286,14.7153,2067072.7534564,0
+ASML.US,D,20090609,000000,14.766,15.1094,14.766,15.0239,3326134.2509845,0
+ASML.US,D,20090610,000000,15.3404,15.4757,15.1094,15.3633,5631945.1829793,0
+ASML.US,D,20090611,000000,15.219,15.4549,15.219,15.2618,2621417.4113068,0
+ASML.US,D,20090612,000000,15.2886,15.3324,14.9959,15.2966,2728403.7482714,0
+ASML.US,D,20090615,000000,14.9432,15.0517,14.6774,14.9581,3829881.0098756,0
+ASML.US,D,20090616,000000,15.0239,15.1393,14.7879,14.8676,3482484.8328575,0
+ASML.US,D,20090617,000000,14.6367,14.9183,14.3818,14.8298,3451903.6740953,0
+ASML.US,D,20090618,000000,14.6237,14.781,14.5291,14.6157,2804892.3086288,0
+ASML.US,D,20090619,000000,14.6774,14.9811,14.6545,14.8676,2213380.3063835,0
+ASML.US,D,20090622,000000,14.6435,14.8516,14.4126,14.4484,2224221.9957289,0
+ASML.US,D,20090623,000000,14.6287,14.6287,14.1319,14.4126,6729297.5394267,0
+ASML.US,D,20090624,000000,14.6923,15.0239,14.6615,14.8218,1704722.0371876,0
+ASML.US,D,20090625,000000,14.5639,15.2538,14.543,15.1542,2364677.7287489,0
+ASML.US,D,20090626,000000,15.4061,15.4698,15.2618,15.3713,2478571.7247145,0
+ASML.US,D,20090629,000000,15.3991,15.4837,15.2618,15.4479,1382869.9330923,0
+ASML.US,D,20090630,000000,15.6579,15.7276,15.3633,15.5624,1802657.8942307,0
+ASML.US,D,20090701,000000,16.082,16.283,15.9724,16.0092,3033139.4047141,0
+ASML.US,D,20090702,000000,15.8291,15.8879,15.636,15.8649,4119194.9860792,0
+ASML.US,D,20090706,000000,15.644,15.8291,15.3841,15.7007,3329845.2591796,0
+ASML.US,D,20090707,000000,15.7863,15.851,15.4131,15.4549,3453376.4239638,0
+ASML.US,D,20090708,000000,15.2966,15.3473,15.0159,15.2478,3343076.9020972,0
+ASML.US,D,20090709,000000,15.5275,15.6718,15.3324,15.5772,2297832.3648357,0
+ASML.US,D,20090710,000000,15.0895,15.4131,15.0437,15.2677,3520790.3938971,0
+ASML.US,D,20090713,000000,15.5624,15.8231,15.3473,15.8083,2670976.5494448,0
+ASML.US,D,20090714,000000,15.7276,15.9286,15.6649,15.8161,4872286.5354535,0
+ASML.US,D,20090715,000000,16.5,16.9211,16.3606,16.8136,10126677.321053,0
+ASML.US,D,20090716,000000,16.6483,16.8922,16.4393,16.8504,5903400.3089704,0
+ASML.US,D,20090717,000000,16.8624,17.1381,16.735,17.1152,4004148.7090092,0
+ASML.US,D,20090720,000000,17.174,17.2904,16.9669,17.2755,4254497.0991639,0
+ASML.US,D,20090721,000000,17.2466,17.2675,16.7986,17.168,3648381.1645601,0
+ASML.US,D,20090722,000000,17.2904,17.7055,17.2177,17.5044,4090745.5975904,0
+ASML.US,D,20090723,000000,17.3302,17.7273,17.2963,17.6,3586739.650796,0
+ASML.US,D,20090724,000000,17.4964,17.6119,17.2755,17.578,1839907.6161763,0
+ASML.US,D,20090727,000000,17.5263,17.5402,17.0734,17.3302,3457757.503211,0
+ASML.US,D,20090728,000000,17.16,17.5552,17.16,17.5104,2759047.1924988,0
+ASML.US,D,20090729,000000,17.5472,17.7333,17.3819,17.6975,2010029.3134631,0
+ASML.US,D,20090730,000000,17.9205,18.4242,17.8657,18.1713,7611947.8792406,0
+ASML.US,D,20090731,000000,18.4969,18.8413,18.3674,18.6969,6325526.988863,0
+ASML.US,D,20090803,000000,18.8343,19.0005,18.669,18.9697,4315802.0704955,0
+ASML.US,D,20090804,000000,19.0224,19.099,18.8413,18.9417,4257891.6570121,0
+ASML.US,D,20090805,000000,18.5317,18.5954,18.0807,18.2659,4317656.5699887,0
+ASML.US,D,20090806,000000,18.4759,18.5257,17.9722,18.1027,3073549.6117115,0
+ASML.US,D,20090807,000000,18.468,18.6551,18.3166,18.468,5213861.0306928,0
+ASML.US,D,20090810,000000,18.3097,18.3614,18.1713,18.3535,4550077.7968404,0
+ASML.US,D,20090811,000000,18.03,18.2211,17.8498,18.1574,2883893.3842801,0
+ASML.US,D,20090812,000000,18.4829,18.7258,18.462,18.6033,3356381.8811271,0
+ASML.US,D,20090813,000000,18.681,18.7566,18.4829,18.7048,2700693.7485298,0
+ASML.US,D,20090814,000000,18.681,18.681,18.251,18.3824,2066241.9457203,0
+ASML.US,D,20090817,000000,18.0877,18.1235,17.8916,17.9722,2189928.8241672,0
+ASML.US,D,20090818,000000,18.2948,18.4023,18.1653,18.3246,2228980.8061837,0
+ASML.US,D,20090819,000000,18.3674,18.7118,18.251,18.675,3201831.5501164,0
+ASML.US,D,20090820,000000,18.7845,18.9697,18.675,18.8054,3620761.5792032,0
+ASML.US,D,20090821,000000,19.2305,19.3579,19.0164,19.3369,3951016.1934619,0
+ASML.US,D,20090824,000000,19.6833,19.7321,19.2225,19.2713,2748826.3485959,0
+ASML.US,D,20090825,000000,19.5749,19.6256,19.2225,19.4176,2898238.1287355,0
+ASML.US,D,20090826,000000,19.5082,19.8546,19.4454,19.761,4363100.8490127,0
+ASML.US,D,20090827,000000,19.9153,20.0477,19.6475,20.0347,3372214.444515,0
+ASML.US,D,20090828,000000,20.5235,20.7176,19.969,20.1055,3096656.5146612,0
+ASML.US,D,20090831,000000,19.7839,19.8386,19.552,19.7461,1907357.7518635,0
+ASML.US,D,20090901,000000,19.5749,19.969,19.107,19.1438,3963793.7552468,0
+ASML.US,D,20090902,000000,18.5545,19.0224,18.5317,18.9279,4388605.7423688,0
+ASML.US,D,20090903,000000,19.3728,19.4754,19.1648,19.4604,3030158.7438275,0
+ASML.US,D,20090904,000000,19.4176,20.0347,19.4096,19.9979,2752454.9792404,0
+ASML.US,D,20090908,000000,20.7395,20.7455,20.3234,20.4449,5114624.2111124,0
+ASML.US,D,20090909,000000,20.7036,21.1924,20.622,21.1267,4618445.1362315,0
+ASML.US,D,20090910,000000,21.6175,21.7021,21.1775,21.3935,12086491.489786,0
+ASML.US,D,20090911,000000,21.4722,21.495,20.9107,21.1208,6010602.6358543,0
+ASML.US,D,20090914,000000,20.8191,21.2641,20.8191,21.1924,3162758.4714101,0
+ASML.US,D,20090915,000000,21.4502,21.6015,21.3855,21.5667,3819369.835337,0
+ASML.US,D,20090916,000000,21.5667,21.8394,21.3358,21.7877,7585943.6975593,0
+ASML.US,D,20090917,000000,21.2073,21.3855,20.7992,20.8749,7733032.8326129,0
+ASML.US,D,20090918,000000,20.8749,21.1267,20.8461,21.085,2645136.1182604,0
+ASML.US,D,20090921,000000,20.9535,21.2511,20.9396,21.2133,1610429.8798529,0
+ASML.US,D,20090922,000000,21.508,21.6463,21.4502,21.5289,3257179.218092,0
+ASML.US,D,20090923,000000,21.5438,21.722,21.285,21.2919,4048944.0136708,0
+ASML.US,D,20090924,000000,21.4204,21.508,20.9914,21.056,3397780.6187321,0
+ASML.US,D,20090925,000000,20.8749,21.062,20.7684,20.8819,3140356.8006622,0
+ASML.US,D,20090928,000000,21.0928,21.495,21.069,21.2363,2225513.9168276,0
+ASML.US,D,20090929,000000,21.2133,21.2641,20.8461,20.8967,1905482.1556803,0
+ASML.US,D,20090930,000000,21.069,21.285,20.7326,21.2571,3674285.890418,0
+ASML.US,D,20091001,000000,21.2213,21.2919,20.3294,20.3523,3834525.2954431,0
+ASML.US,D,20091002,000000,20.0925,20.5165,20.0855,20.2996,2066867.8141842,0
+ASML.US,D,20091005,000000,20.3523,20.7992,20.2368,20.7326,2146171.2757225,0
+ASML.US,D,20091006,000000,21.0988,21.5886,21.062,21.508,3688197.6504305,0
+ASML.US,D,20091007,000000,21.2004,21.2571,20.9247,21.1327,2166039.3344867,0
+ASML.US,D,20091008,000000,21.3855,21.5289,21.1267,21.3278,3120141.1488186,0
+ASML.US,D,20091009,000000,21.4652,21.9091,21.3716,21.8614,3621038.8499833,0
+ASML.US,D,20091012,000000,22.4287,22.6856,22.3929,22.5651,2099576.7248027,0
+ASML.US,D,20091013,000000,23.1633,23.2679,22.7154,22.7523,5345030.2017865,0
+ASML.US,D,20091014,000000,22.8687,22.8747,21.939,22.2854,8756326.7664463,0
+ASML.US,D,20091015,000000,22.0693,22.0973,21.5289,21.7379,5239279.5280813,0
+ASML.US,D,20091016,000000,21.5727,21.5727,21.056,21.1855,5616811.8241674,0
+ASML.US,D,20091019,000000,21.4284,21.6255,21.2073,21.3507,5992811.0941284,0
+ASML.US,D,20091020,000000,21.515,21.5438,21.069,21.1556,4711220.3411094,0
+ASML.US,D,20091021,000000,21.5289,21.9091,21.495,21.5886,5339563.1453172,0
+ASML.US,D,20091022,000000,21.9907,22.1888,21.6683,22.155,2530885.4877769,0
+ASML.US,D,20091023,000000,22.151,22.161,21.5,21.5946,2476182.7757465,0
+ASML.US,D,20091026,000000,21.6175,21.9091,20.9695,21.048,3290767.1574519,0
+ASML.US,D,20091027,000000,20.8967,21.077,20.2716,20.2856,3693235.740874,0
+ASML.US,D,20091028,000000,19.8696,20.0477,19.1498,19.1727,4507644.3168313,0
+ASML.US,D,20091029,000000,19.983,20.1851,19.8774,20.0715,4832850.7946037,0
+ASML.US,D,20091030,000000,20.0139,20.0407,19.2503,19.3659,3933958.0128573,0
+ASML.US,D,20091102,000000,19.6406,19.8386,19.2384,19.5222,2827022.7362223,0
+ASML.US,D,20091103,000000,19.4256,19.8386,19.332,19.761,3255844.0990094,0
+ASML.US,D,20091104,000000,20.3453,20.4797,19.983,20.0785,2953457.2073638,0
+ASML.US,D,20091105,000000,20.4449,20.8261,20.2996,20.7326,4516671.6908544,0
+ASML.US,D,20091106,000000,20.7256,20.9535,20.5016,20.6071,2543749.4455296,0
+ASML.US,D,20091109,000000,20.9167,21.2213,20.8899,21.2213,2302148.1448049,0
+ASML.US,D,20091110,000000,20.7843,20.9834,20.5603,20.7176,3809276.5761772,0
+ASML.US,D,20091111,000000,21.2711,21.6683,21.1626,21.3358,3335546.3884452,0
+ASML.US,D,20091112,000000,21.4502,21.5886,21.0928,21.2004,2146889.5677797,0
+ASML.US,D,20091113,000000,21.3437,21.932,21.285,21.9171,4103614.5783645,0
+ASML.US,D,20091116,000000,22.3123,22.7224,22.2784,22.595,4240821.4211562,0
+ASML.US,D,20091117,000000,22.9314,23.025,22.6856,23.018,4655590.3793323,0
+ASML.US,D,20091118,000000,23.2061,23.2201,22.7154,22.9025,6216112.5233636,0
+ASML.US,D,20091119,000000,21.7877,21.8614,21.3199,21.7668,3875052.0365365,0
+ASML.US,D,20091120,000000,21.3855,21.7379,21.3507,21.6603,2130741.5586492,0
+ASML.US,D,20091123,000000,21.939,22.3362,21.939,22.1201,2629879.1931226,0
+ASML.US,D,20091124,000000,22.2038,22.3481,21.9907,22.3362,2986057.6207205,0
+ASML.US,D,20091125,000000,22.6218,22.6856,22.5153,22.6786,1767532.9103287,0
+ASML.US,D,20091127,000000,21.8246,22.4635,21.7449,22.2556,859674.03542007,0
+ASML.US,D,20091130,000000,22.2266,22.3362,21.939,22.2784,1688444.4341054,0
+ASML.US,D,20091201,000000,22.8458,23.0817,22.7224,22.9752,2510151.4601269,0
+ASML.US,D,20091202,000000,23.0469,23.5625,23.0469,23.5137,2809368.8252821,0
+ASML.US,D,20091203,000000,23.7228,23.9019,23.5207,23.5993,2347057.9743541,0
+ASML.US,D,20091204,000000,23.671,24.0035,23.3614,23.6939,2783149.6582858,0
+ASML.US,D,20091207,000000,23.4292,23.6223,23.3475,23.471,1699926.0563745,0
+ASML.US,D,20091208,000000,23.1853,23.2549,22.9533,23.1474,2007209.3892607,0
+ASML.US,D,20091209,000000,23.033,23.1474,22.7373,23.1474,1903811.4987695,0
+ASML.US,D,20091210,000000,23.2758,23.3764,23.0608,23.0608,1373262.9024021,0
+ASML.US,D,20091211,000000,23.6143,23.6651,23.2967,23.3694,1407259.7157023,0
+ASML.US,D,20091214,000000,23.9747,24.1598,23.8582,24.0891,1545869.9906675,0
+ASML.US,D,20091215,000000,23.8741,24.0533,23.7924,23.895,1135308.3151989,0
+ASML.US,D,20091216,000000,24.2116,24.4185,24.1378,24.2185,801933.40005931,0
+ASML.US,D,20091217,000000,23.8462,23.9517,23.6292,23.7228,1076727.8306634,0
+ASML.US,D,20091218,000000,23.9875,24.0533,23.6651,24.0253,742903.85741259,0
+ASML.US,D,20091221,000000,23.9388,24.3907,23.9318,24.3629,1281927.2954514,0
+ASML.US,D,20091222,000000,24.8585,24.979,24.6136,24.9222,1048371.8703723,0
+ASML.US,D,20091223,000000,24.9292,24.979,24.6624,24.7659,1260342.3679798,0
+ASML.US,D,20091224,000000,24.7361,24.8585,24.7291,24.8585,264259.14556297,0
+ASML.US,D,20091228,000000,24.8725,24.8854,24.5778,24.6575,656500.85745656,0
+ASML.US,D,20091229,000000,24.8725,24.8934,24.5938,24.6575,792971.32531414,0
+ASML.US,D,20091230,000000,24.5858,24.7809,24.32,24.7659,1194402.1525192,0
+ASML.US,D,20091231,000000,24.7291,24.8147,24.5002,24.5052,692343.12881158,0
+ASML.US,D,20100104,000000,25.0088,25.2338,24.8585,24.9153,2511506.6712951,0
+ASML.US,D,20100105,000000,25.1531,25.2557,24.979,25.1104,1976367.0333868,0
+ASML.US,D,20100106,000000,25.1024,25.4399,25.0815,25.3394,1899049.6745018,0
+ASML.US,D,20100107,000000,24.9073,25.0815,24.556,24.6356,3716871.0656728,0
+ASML.US,D,20100108,000000,24.1826,24.2464,23.9388,24.0463,5468859.7340407,0
+ASML.US,D,20100111,000000,23.8084,23.887,23.3614,23.5357,5523978.3522414,0
+ASML.US,D,20100112,000000,23.7088,23.9099,23.458,23.5695,4582875.1126353,0
+ASML.US,D,20100113,000000,24.3698,24.3827,23.9747,24.2254,5407006.2487745,0
+ASML.US,D,20100114,000000,24.2394,24.2603,23.8741,24.0602,2221080.5981581,0
+ASML.US,D,20100115,000000,23.8382,23.887,23.4142,23.5277,3360661.4953424,0
+ASML.US,D,20100119,000000,23.2549,23.5923,23.1703,23.5436,3620101.5541939,0
+ASML.US,D,20100120,000000,23.7158,23.9239,23.465,23.8661,5379565.4829787,0
+ASML.US,D,20100121,000000,24.2324,24.32,23.7009,23.8462,5367002.9065087,0
+ASML.US,D,20100122,000000,24.0175,24.0463,22.6498,22.8099,8227238.864696,0
+ASML.US,D,20100125,000000,23.2828,23.4212,23.033,23.2201,4088769.5409797,0
+ASML.US,D,20100126,000000,23.4142,23.5993,23.2629,23.2679,4313265.4446988,0
+ASML.US,D,20100127,000000,23.0608,23.465,23.01,23.4062,3584559.6595174,0
+ASML.US,D,20100128,000000,23.7796,23.8004,22.6786,22.9464,4428550.8175866,0
+ASML.US,D,20100129,000000,23.2341,23.2898,22.2784,22.4635,4885395.6166495,0
+ASML.US,D,20100201,000000,22.7015,23.01,22.6786,22.9752,1881679.0619675,0
+ASML.US,D,20100202,000000,23.3127,23.5495,23.0538,23.3694,4953066.7652774,0
+ASML.US,D,20100203,000000,23.3694,23.6651,23.2131,23.465,3119825.7030759,0
+ASML.US,D,20100204,000000,23.2341,23.2479,22.2934,22.3003,4130461.6230332,0
+ASML.US,D,20100205,000000,22.1271,22.4287,21.6463,22.3411,5821809.3634958,0
+ASML.US,D,20100208,000000,22.0187,22.3003,21.8246,21.9838,3595780.0846747,0
+ASML.US,D,20100209,000000,22.6288,23.025,22.2187,22.6218,3318400.8072687,0
+ASML.US,D,20100210,000000,22.5651,22.7373,22.2336,22.6358,1878287.5179321,0
+ASML.US,D,20100211,000000,22.2336,22.9254,22.0555,22.7094,4499161.4383258,0
+ASML.US,D,20100212,000000,22.2187,22.7731,22.1749,22.6089,2536334.4613693,0
+ASML.US,D,20100216,000000,22.5303,23.1633,22.4158,23.1086,2226709.395916,0
+ASML.US,D,20100217,000000,23.1166,23.1405,22.7224,22.8229,1720688.2129442,0
+ASML.US,D,20100218,000000,22.8458,23.1703,22.6726,23.0678,2540613.0709803,0
+ASML.US,D,20100219,000000,22.7094,23.025,22.6288,22.8617,2847026.4165636,0
+ASML.US,D,20100222,000000,23.1245,23.1703,22.9882,23.018,1614391.0345128,0
+ASML.US,D,20100223,000000,22.8747,22.8747,22.1132,22.161,5537665.0808961,0
+ASML.US,D,20100224,000000,22.155,22.4437,22.0903,22.2934,2153182.4089639,0
+ASML.US,D,20100225,000000,21.8016,22.143,21.4284,22.0773,3252861.4289143,0
+ASML.US,D,20100226,000000,21.9629,22.2118,21.7091,22.161,2788392.6880017,0
+ASML.US,D,20100301,000000,22.2336,22.6935,22.2336,22.6726,3066428.9766041,0
+ASML.US,D,20100302,000000,23.1913,23.9955,23.1853,23.6651,7882197.4801006,0
+ASML.US,D,20100303,000000,23.9747,24.1448,23.8164,23.9517,5770087.3123519,0
+ASML.US,D,20100304,000000,23.8462,23.9517,23.465,23.7228,3340170.5819271,0
+ASML.US,D,20100305,000000,24.0891,24.3151,23.9457,24.3071,2883427.2478961,0
+ASML.US,D,20100308,000000,24.5112,24.7729,24.4335,24.6993,4570072.4357433,0
+ASML.US,D,20100309,000000,24.3419,24.6426,24.3071,24.4773,2870054.9603797,0
+ASML.US,D,20100310,000000,24.5052,24.9153,24.4634,24.7949,2878882.418152,0
+ASML.US,D,20100311,000000,24.6136,24.7879,24.4335,24.7879,1275249.6908296,0
+ASML.US,D,20100312,000000,24.7659,24.8367,24.5778,24.758,2709986.3380816,0
+ASML.US,D,20100315,000000,24.3777,24.3777,23.8741,24.0741,2733067.1213202,0
+ASML.US,D,20100316,000000,24.2324,24.6216,24.1448,24.5778,2011499.0495188,0
+ASML.US,D,20100317,000000,24.8147,24.987,24.6993,24.8087,2394927.3681001,0
+ASML.US,D,20100318,000000,24.6704,24.7212,24.3071,24.4703,2399178.8533956,0
+ASML.US,D,20100319,000000,24.4475,24.4554,23.9747,24.1668,1443225.5533832,0
+ASML.US,D,20100322,000000,23.8164,24.8367,23.7924,24.8028,3455055.1177088,0
+ASML.US,D,20100323,000000,25.1531,25.5135,25.0596,25.4458,4204910.8367105,0
+ASML.US,D,20100324,000000,25.1104,25.3025,24.8854,25.0367,2205485.1213793,0
+ASML.US,D,20100325,000000,25.3752,25.6419,25.2259,25.2557,2422790.0676917,0
+ASML.US,D,20100326,000000,25.4907,25.6648,25.2617,25.3832,2750117.2650904,0
+ASML.US,D,20100329,000000,25.4618,25.6419,25.417,25.5623,1054159.3956057,0
+ASML.US,D,20100330,000000,25.2617,25.398,25.0009,25.2766,2929839.9654419,0
+ASML.US,D,20100331,000000,25.4399,25.7932,25.2886,25.4458,3173992.9610274,0
+ASML.US,D,20100401,000000,25.9017,25.9495,25.4399,25.628,2397715.1449656,0
+ASML.US,D,20100405,000000,25.7346,25.9415,25.5862,25.8649,987486.82362807,0
+ASML.US,D,20100406,000000,25.7076,25.8649,25.6141,25.7704,1701450.041061,0
+ASML.US,D,20100407,000000,25.6718,25.9495,25.5414,25.8012,1290017.3736852,0
+ASML.US,D,20100408,000000,25.1741,25.5265,24.973,25.4976,1726475.7381775,0
+ASML.US,D,20100409,000000,25.6917,25.8799,25.6499,25.85,2051819.8467357,0
+ASML.US,D,20100412,000000,26.0869,26.1238,25.7346,25.7773,1955592.8215658,0
+ASML.US,D,20100413,000000,25.5623,25.9355,25.398,25.8719,3025690.2640084,0
+ASML.US,D,20100414,000000,25.4319,25.4847,24.9222,25.1891,6293474.0848367,0
+ASML.US,D,20100415,000000,25.196,25.3692,25.0666,25.1104,2171454.1515338,0
+ASML.US,D,20100416,000000,24.8784,25.0666,24.5858,24.8725,3299431.8693314,0
+ASML.US,D,20100419,000000,24.7291,24.979,24.6784,24.967,3874884.2676224,0
+ASML.US,D,20100420,000000,25.4399,25.9355,25.425,25.7544,4433249.3517849,0
+ASML.US,D,20100421,000000,25.8799,25.9227,25.3394,25.5345,3510198.8510164,0
+ASML.US,D,20100422,000000,24.9362,25.6718,24.8297,25.6569,3509514.7155045,0
+ASML.US,D,20100423,000000,25.3344,25.6559,25.3264,25.6191,2323288.0325824,0
+ASML.US,D,20100426,000000,25.6718,25.835,25.5265,25.5623,1731105.9592851,0
+ASML.US,D,20100427,000000,25.1024,25.2766,24.1239,24.1747,5578283.2409786,0
+ASML.US,D,20100428,000000,24.1668,24.2464,23.5068,23.7367,5199741.3175953,0
+ASML.US,D,20100429,000000,23.8741,24.0095,23.7288,23.9517,3721420.9184383,0
+ASML.US,D,20100430,000000,24.0383,24.0383,23.4292,23.4789,3291937.5214334,0
+ASML.US,D,20100503,000000,23.5137,24.0602,23.4918,23.9239,1763648.1055938,0
+ASML.US,D,20100504,000000,23.2261,23.2629,22.8896,23.1773,3618200.842904,0
+ASML.US,D,20100505,000000,22.2266,22.8827,22.2038,22.4566,5181384.183662,0
+ASML.US,D,20100506,000000,22.2038,22.6856,20.2588,21.8742,8179914.9710719,0
+ASML.US,D,20100507,000000,21.932,22.0187,20.8261,21.285,6124533.8021783,0
+ASML.US,D,20100510,000000,22.8099,22.8229,22.3282,22.7015,3881041.4872294,0
+ASML.US,D,20100511,000000,22.0187,22.6656,21.9838,22.161,2800015.9594736,0
+ASML.US,D,20100512,000000,22.6089,23.0608,22.5522,22.8458,2400702.8380821,0
+ASML.US,D,20100513,000000,22.2635,22.5442,21.9469,22.0047,2399118.577139,0
+ASML.US,D,20100514,000000,21.7748,21.7797,21.085,21.508,3695714.0996227,0
+ASML.US,D,20100517,000000,21.6015,21.8614,21.0988,21.6683,3974559.0946672,0
+ASML.US,D,20100518,000000,21.5667,21.7379,20.4747,20.5016,7122923.5960124,0
+ASML.US,D,20100519,000000,20.6958,20.8461,20.2716,20.7176,5690367.9446434,0
+ASML.US,D,20100520,000000,19.8774,20.8461,19.6695,20.1781,6383859.3361423,0
+ASML.US,D,20100521,000000,19.9611,20.8529,19.8386,20.7763,7432278.4229156,0
+ASML.US,D,20100524,000000,20.3921,20.6151,20.1353,20.1423,5176672.5896082,0
+ASML.US,D,20100525,000000,19.2434,19.9979,19.1727,19.9412,5495758.0135275,0
+ASML.US,D,20100526,000000,20.0637,20.5663,19.7163,19.7988,6560664.6656767,0
+ASML.US,D,20100527,000000,20.4797,20.8191,20.3374,20.7992,5157970.8764083,0
+ASML.US,D,20100528,000000,20.7455,20.7604,20.1781,20.3154,3800902.1949335,0
+ASML.US,D,20100601,000000,20.3075,20.9535,20.1851,20.201,3137232.4813642,0
+ASML.US,D,20100602,000000,20.5942,21.062,20.408,21.048,2818314.8263589,0
+ASML.US,D,20100603,000000,21.4502,21.495,21.1267,21.3796,3536101.5676658,0
+ASML.US,D,20100604,000000,21.0053,21.1406,19.969,20.0995,7087304.3468067,0
+ASML.US,D,20100607,000000,20.2159,20.2996,19.4604,19.5082,3126142.6547627,0
+ASML.US,D,20100608,000000,19.6973,19.9979,19.4017,19.9979,5610921.8292979,0
+ASML.US,D,20100609,000000,20.2776,20.6022,19.8616,19.9332,2818379.1210325,0
+ASML.US,D,20100610,000000,21.056,21.1406,20.63,20.9764,3682896.3536666,0
+ASML.US,D,20100611,000000,21.077,21.3507,20.9167,21.1626,2577006.8700827,0
+ASML.US,D,20100614,000000,21.9629,22.0335,21.5727,21.6015,3980813.7608888,0
+ASML.US,D,20100615,000000,22.0615,22.2714,21.939,22.2336,4366173.9334926,0
+ASML.US,D,20100616,000000,21.8742,22.1679,21.7797,21.9758,3456834.2718814,0
+ASML.US,D,20100617,000000,22.2416,22.3003,21.7668,22.2934,4471860.3125243,0
+ASML.US,D,20100618,000000,22.1888,22.4079,22.1052,22.2187,1924583.7013821,0
+ASML.US,D,20100621,000000,22.5522,22.58,21.9469,22.0843,1526137.5534806,0
+ASML.US,D,20100622,000000,22.1201,22.2784,21.4204,21.508,4159984.9334929,0
+ASML.US,D,20100623,000000,21.8016,21.9758,21.3656,21.6383,3971277.0524979,0
+ASML.US,D,20100624,000000,21.4502,21.508,21.056,21.1855,2130882.2032478,0
+ASML.US,D,20100625,000000,21.2073,21.3796,20.9037,21.3059,2572340.4832213,0
+ASML.US,D,20100628,000000,21.062,21.2919,20.8599,21.069,3390973.4201587,0
+ASML.US,D,20100629,000000,20.3662,20.3712,19.761,19.9482,3857629.1845799,0
+ASML.US,D,20100630,000000,20.1015,20.3124,19.7063,19.7441,2854211.3463448,0
+ASML.US,D,20100701,000000,20.0347,20.1701,19.5749,20.0855,5212184.3461564,0
+ASML.US,D,20100702,000000,20.4797,20.5733,19.9332,20.1851,3726746.3257047,0
+ASML.US,D,20100706,000000,21.0053,21.1327,20.3851,20.6151,5504677.8948931,0
+ASML.US,D,20100707,000000,20.6668,21.2781,20.63,21.2641,3983495.0497011,0
+ASML.US,D,20100708,000000,21.495,21.6175,21.1705,21.6015,4314592.5269473,0
+ASML.US,D,20100709,000000,21.3855,21.7877,21.2919,21.7877,3663482.3760352,0
+ASML.US,D,20100712,000000,21.3507,21.8394,21.3199,21.7748,4699258.5179964,0
+ASML.US,D,20100713,000000,22.0903,22.573,22.0903,22.4785,2980047.0733379,0
+ASML.US,D,20100714,000000,23.1703,23.3276,22.7791,22.9603,12823070.358678,0
+ASML.US,D,20100715,000000,22.8827,22.9384,22.3999,22.7094,6714928.6844687,0
+ASML.US,D,20100716,000000,22.4497,22.4785,22.155,22.2266,5935332.6604838,0
+ASML.US,D,20100719,000000,22.3362,22.573,22.1201,22.5442,4669377.5684145,0
+ASML.US,D,20100720,000000,21.9042,22.2556,21.8394,22.2336,3748815.4724374,0
+ASML.US,D,20100721,000000,22.3362,22.4227,21.925,22.0475,6163013.1597575,0
+ASML.US,D,20100722,000000,22.4079,22.9254,22.4079,22.7523,3751869.4694361,0
+ASML.US,D,20100723,000000,22.587,23.0817,22.4635,23.0817,3778887.2968317,0
+ASML.US,D,20100726,000000,22.7871,23.1773,22.7094,23.1773,3404648.093562,0
+ASML.US,D,20100727,000000,23.1405,23.1474,22.8379,22.9603,2321632.4447358,0
+ASML.US,D,20100728,000000,22.9025,23.1853,22.8309,23.018,4560211.2401712,0
+ASML.US,D,20100729,000000,23.5695,23.6143,22.8099,22.9962,5762860.1891912,0
+ASML.US,D,20100730,000000,22.7731,23.1853,22.6438,23.1405,4296261.5127252,0
+ASML.US,D,20100802,000000,23.5923,23.8004,23.4062,23.7367,3060592.2257612,0
+ASML.US,D,20100803,000000,23.8224,23.8582,23.5357,23.7288,4920952.5803902,0
+ASML.US,D,20100804,000000,23.8661,23.895,23.4142,23.6371,4337138.860711,0
+ASML.US,D,20100805,000000,23.4998,23.5845,23.241,23.4062,1468995.6622682,0
+ASML.US,D,20100806,000000,23.1026,23.443,22.8099,23.0469,3357917.9210649,0
+ASML.US,D,20100809,000000,23.0817,23.2967,22.9822,23.1913,1539801.1762369,0
+ASML.US,D,20100810,000000,22.6856,22.7094,22.1351,22.3282,5782506.2304104,0
+ASML.US,D,20100811,000000,21.0342,21.0402,20.6828,20.7326,8156939.6712824,0
+ASML.US,D,20100812,000000,20.0637,20.6022,20.0407,20.4747,7779016.584133,0
+ASML.US,D,20100813,000000,20.1353,20.4299,20.1203,20.1701,6335088.8123609,0
+ASML.US,D,20100816,000000,20.0785,20.4449,20.0407,20.408,4870827.850045,0
+ASML.US,D,20100817,000000,20.7843,20.8311,20.5733,20.622,4262039.6680673,0
+ASML.US,D,20100818,000000,20.7455,20.8191,20.5454,20.6748,1409289.0163395,0
+ASML.US,D,20100819,000000,20.9396,20.9983,20.6898,20.9037,4163870.742832,0
+ASML.US,D,20100820,000000,20.2159,20.4001,20.1283,20.2856,3628710.008234,0
+ASML.US,D,20100823,000000,20.1134,20.2926,19.7988,19.8616,2541930.107186,0
+ASML.US,D,20100824,000000,18.9417,19.1936,18.8562,19.0483,5890678.0004206,0
+ASML.US,D,20100825,000000,18.9009,19.3161,18.7486,19.2384,3555848.0693126,0
+ASML.US,D,20100826,000000,19.2016,19.3081,18.8562,18.9199,2105641.5208162,0
+ASML.US,D,20100827,000000,18.8562,18.9547,18.0877,18.7258,7369014.4732461,0
+ASML.US,D,20100830,000000,18.468,18.6183,18.2948,18.2948,2906264.9168998,0
+ASML.US,D,20100831,000000,17.8558,18.2241,17.7095,17.7731,5396940.1139302,0
+ASML.US,D,20100901,000000,18.4162,18.8851,18.2798,18.681,4407869.029359,0
+ASML.US,D,20100902,000000,19.0284,19.1648,18.8562,19.0622,3024653.5123957,0
+ASML.US,D,20100903,000000,19.3579,19.5082,19.0911,19.3449,3182891.7457031,0
+ASML.US,D,20100907,000000,19.0772,19.1568,18.6611,18.675,2469004.8781953,0
+ASML.US,D,20100908,000000,18.5815,18.8631,18.5177,18.7706,2614076.767863,0
+ASML.US,D,20100909,000000,19.2872,19.3031,19.0284,19.0842,1955156.82331,0
+ASML.US,D,20100910,000000,19.1727,19.2503,18.9139,19.0354,1957569.8827807,0
+ASML.US,D,20100913,000000,19.6754,19.8546,19.6695,19.8108,2333733.907843,0
+ASML.US,D,20100914,000000,19.8854,20.4299,19.8108,20.3154,4052737.3994165,0
+ASML.US,D,20100915,000000,20.0855,20.3294,19.9979,20.2518,2305785.8168879,0
+ASML.US,D,20100916,000000,20.193,20.422,20.1203,20.3921,2050748.9385775,0
+ASML.US,D,20100917,000000,20.4667,20.5663,20.3592,20.5016,2482277.7098882,0
+ASML.US,D,20100920,000000,20.637,20.9455,20.6071,20.8967,2527340.2392873,0
+ASML.US,D,20100921,000000,21.285,21.285,20.7843,20.9983,2658838.9205836,0
+ASML.US,D,20100922,000000,20.8529,20.9107,20.4947,20.6748,4278143.4746096,0
+ASML.US,D,20100923,000000,20.2996,20.637,20.2647,20.415,3822099.3451547,0
+ASML.US,D,20100924,000000,20.7992,21.1486,20.7326,21.1406,2436456.7042608,0
+ASML.US,D,20100927,000000,21.1855,21.1855,20.8819,20.9247,1404632.6755208,0
+ASML.US,D,20100928,000000,21.1705,21.6015,20.8381,21.5597,2434146.1144263,0
+ASML.US,D,20100929,000000,21.8166,22.1749,21.714,21.9171,4315152.091529,0
+ASML.US,D,20100930,000000,21.9171,22.0265,21.3507,21.3716,3179350.5156307,0
+ASML.US,D,20101001,000000,21.6683,21.7449,21.3358,21.508,1565184.5124756,0
+ASML.US,D,20101004,000000,22.0117,22.0187,21.2283,21.4284,4189903.0534331,0
+ASML.US,D,20101005,000000,21.5886,21.8822,21.5597,21.7877,4039354.0612532,0
+ASML.US,D,20101006,000000,21.6463,21.6603,21.2073,21.3199,3309562.2988495,0
+ASML.US,D,20101007,000000,21.3437,21.3796,21.062,21.1924,1676454.4820727,0
+ASML.US,D,20101008,000000,21.1068,21.2989,20.9535,21.2073,3814928.4798334,0
+ASML.US,D,20101011,000000,21.5,21.6533,21.4054,21.4801,1224655.8102875,0
+ASML.US,D,20101012,000000,22.0615,22.0615,21.714,21.9758,4398422.7353528,0
+ASML.US,D,20101013,000000,23.0469,23.6063,23.018,23.1086,8371523.1446114,0
+ASML.US,D,20101014,000000,23.0957,23.3614,23.0678,23.3047,4105133.5400296,0
+ASML.US,D,20101015,000000,23.6063,23.6521,23.3396,23.5845,2819792.5992487,0
+ASML.US,D,20101018,000000,23.5845,23.8224,23.4918,23.7796,2529556.3963199,0
+ASML.US,D,20101019,000000,23.2758,23.6591,22.8946,23.04,5775392.6275329,0
+ASML.US,D,20101020,000000,23.2479,23.6063,23.2341,23.4849,2137575.881538,0
+ASML.US,D,20101021,000000,23.2898,23.3554,22.8458,22.9533,4330931.4108903,0
+ASML.US,D,20101022,000000,23.1026,23.2758,22.9822,23.2629,2313131.4833532,0
+ASML.US,D,20101025,000000,23.8084,23.9747,23.6441,23.7288,3007640.5389836,0
+ASML.US,D,20101026,000000,23.2341,23.7367,23.1773,23.5923,2607068.6484343,0
+ASML.US,D,20101027,000000,23.8224,24.1668,23.7796,24.1598,3090428.972755,0
+ASML.US,D,20101028,000000,24.4185,24.4335,23.7228,23.887,3507223.2131512,0
+ASML.US,D,20101029,000000,23.6351,23.9607,23.5545,23.8392,1991030.2373976,0
+ASML.US,D,20101101,000000,24.097,24.1966,23.7586,23.9169,2186996.3842859,0
+ASML.US,D,20101102,000000,24.1378,24.4335,24.0323,24.3549,1793814.3627901,0
+ASML.US,D,20101103,000000,24.4335,24.4703,23.9587,24.4185,2842872.3778829,0
+ASML.US,D,20101104,000000,24.8028,25.0516,24.7212,24.987,6197304.3221104,0
+ASML.US,D,20101105,000000,24.6426,24.6863,24.3987,24.5858,2691204.2565397,0
+ASML.US,D,20101108,000000,24.0095,24.1747,23.9239,23.9815,5021878.1397584,0
+ASML.US,D,20101109,000000,24.7063,24.7212,24.1668,24.2046,3423268.4338155,0
+ASML.US,D,20101110,000000,24.0682,24.0682,23.5357,23.7796,5865337.8621657,0
+ASML.US,D,20101111,000000,22.9752,23.3047,22.8537,23.1633,4991230.677114,0
+ASML.US,D,20101112,000000,23.2758,23.5137,23.0021,23.1991,1762387.3272276,0
+ASML.US,D,20101115,000000,23.2679,23.3992,23.1026,23.1086,1492345.6794527,0
+ASML.US,D,20101116,000000,23.3326,23.4062,22.6856,22.9175,4847039.8253962,0
+ASML.US,D,20101117,000000,22.8379,23.1474,22.7951,22.8946,3117977.2312083,0
+ASML.US,D,20101118,000000,23.679,23.7586,23.4918,23.6441,4937227.1696595,0
+ASML.US,D,20101119,000000,24.1239,24.9442,24.1239,24.9362,5322395.4628466,0
+ASML.US,D,20101122,000000,24.5858,25.0815,24.5708,25.0367,5199546.4243657,0
+ASML.US,D,20101123,000000,24.2394,24.5708,24.0602,24.2603,6750463.5469153,0
+ASML.US,D,20101124,000000,24.3777,24.7063,24.3777,24.6426,2431160.4305183,0
+ASML.US,D,20101126,000000,24.8784,25.0009,24.7729,24.8655,1045741.8163781,0
+ASML.US,D,20101129,000000,24.0253,24.1598,23.4789,23.8661,3599868.8240776,0
+ASML.US,D,20101130,000000,23.0001,23.6999,22.9942,23.461,6048778.6029423,0
+ASML.US,D,20101201,000000,24.2185,24.8446,24.2046,24.758,3613405.8666952,0
+ASML.US,D,20101202,000000,24.535,25.1741,24.5112,25.0736,2673487.0555302,0
+ASML.US,D,20101203,000000,25.196,25.6419,25.1661,25.5783,2009712.8631163,0
+ASML.US,D,20101206,000000,25.404,25.5055,25.0736,25.2886,2784946.8953354,0
+ASML.US,D,20101207,000000,25.3612,25.412,24.9522,24.979,1971125.0082752,0
+ASML.US,D,20101208,000000,24.8446,25.3314,24.8446,25.2826,3253800.7339122,0
+ASML.US,D,20101209,000000,26.6473,27.3082,26.6473,27.1301,13693278.674534,0
+ASML.US,D,20101210,000000,27.1799,27.2008,26.8484,26.8842,3258765.4882436,0
+ASML.US,D,20101213,000000,26.8623,27.0216,26.6851,26.8364,3663702.3843716,0
+ASML.US,D,20101214,000000,26.714,26.8484,26.517,26.6921,3280270.0473732,0
+ASML.US,D,20101215,000000,26.4482,26.7558,26.2362,26.3835,2018002.8576008,0
+ASML.US,D,20101216,000000,26.6254,26.7339,26.4482,26.714,1860007.7385282,0
+ASML.US,D,20101217,000000,27.0017,27.5033,26.929,27.4755,2984057.4536072,0
+ASML.US,D,20101220,000000,27.4028,27.5173,27.1441,27.2246,2323540.1882556,0
+ASML.US,D,20101221,000000,27.4317,27.4466,27.1371,27.3013,1874174.6680267,0
+ASML.US,D,20101222,000000,27.5103,27.5461,27.3013,27.5382,1238741.3668397,0
+ASML.US,D,20101223,000000,27.2246,27.374,27.1301,27.2167,819432.60194095,0
+ASML.US,D,20101227,000000,27.4397,27.6676,27.2456,27.6398,910018.77410176,0
+ASML.US,D,20101228,000000,27.6626,27.9423,27.4466,27.5323,1237791.0111947,0
+ASML.US,D,20101229,000000,27.3182,27.4954,27.1958,27.349,1008675.937015,0
+ASML.US,D,20101230,000000,27.7632,27.8807,27.5741,27.6258,1618810.2887224,0
+ASML.US,D,20101231,000000,27.5233,27.6398,27.4526,27.5601,782810.75766784,0
+ASML.US,D,20110103,000000,27.8985,28.2002,27.7552,27.79,3599591.5532975,0
+ASML.US,D,20110104,000000,27.583,27.6467,26.7279,26.8762,4139386.5274202,0
+ASML.US,D,20110105,000000,26.1238,26.5548,26.0301,26.3307,6475769.5767387,0
+ASML.US,D,20110106,000000,26.1884,26.4025,25.7704,26.1088,5535934.1477287,0
+ASML.US,D,20110107,000000,26.1676,26.1954,25.6996,26.1028,1387825.6459853,0
+ASML.US,D,20110110,000000,25.2946,25.8142,25.2687,25.8072,4713922.7266116,0
+ASML.US,D,20110111,000000,26.4025,26.5766,26.2601,26.4184,2782377.1175977,0
+ASML.US,D,20110112,000000,26.8842,26.9937,26.7558,26.945,2275504.0301999,0
+ASML.US,D,20110113,000000,26.8364,27.0723,26.714,26.8066,1353921.2562784,0
+ASML.US,D,20110114,000000,27.797,29.537,27.7761,29.3509,14013349.615248,0
+ASML.US,D,20110118,000000,28.9925,29.1866,28.6601,28.8282,5407093.6493464,0
+ASML.US,D,20110119,000000,28.3167,28.3535,26.5627,26.7339,15352784.477869,0
+ASML.US,D,20110120,000000,26.517,27.805,26.4253,27.7254,10740609.076923,0
+ASML.US,D,20110121,000000,28.0498,28.2937,27.9065,27.9991,3257628.2762033,0
+ASML.US,D,20110124,000000,27.6318,28.6242,27.6318,28.5396,5766383.3363868,0
+ASML.US,D,20110125,000000,28.904,29.6544,28.8412,29.5011,10563702.282356,0
+ASML.US,D,20110126,000000,29.761,30.408,29.5151,30.0924,7090817.4479595,0
+ASML.US,D,20110127,000000,30.3075,30.9615,30.2776,30.824,5754037.7544404,0
+ASML.US,D,20110128,000000,30.5812,30.6289,29.6106,30.2487,6452501.937105,0
+ASML.US,D,20110131,000000,30.0756,30.4677,29.7709,30.1999,5462007.3282749,0
+ASML.US,D,20110201,000000,30.9385,32.1042,30.9037,31.5916,11166623.575363,0
+ASML.US,D,20110202,000000,31.2282,31.7229,31.0759,31.3118,5831817.2312922,0
+ASML.US,D,20110203,000000,31.0331,31.1695,30.5085,30.9843,4475351.312383,0
+ASML.US,D,20110204,000000,30.7892,31.4055,30.7674,31.2212,2674334.941539,0
+ASML.US,D,20110207,000000,31.5368,31.8523,31.3268,31.5149,3094465.4727355,0
+ASML.US,D,20110208,000000,31.3985,31.3985,31.0331,31.1476,3374813.3557767,0
+ASML.US,D,20110209,000000,30.9694,31.2422,30.9316,30.9385,5358039.8271593,0
+ASML.US,D,20110210,000000,30.2776,30.9316,30.2487,30.824,2759296.3343592,0
+ASML.US,D,20110211,000000,30.9983,31.3566,30.8758,31.2969,2494871.4290907,0
+ASML.US,D,20110214,000000,31.1695,31.8812,31.1267,31.8673,2800520.2708201,0
+ASML.US,D,20110215,000000,31.3865,31.5229,31.055,31.2422,3641847.2183497,0
+ASML.US,D,20110216,000000,31.5996,32.0684,31.5916,32.0604,2820016.6260022,0
+ASML.US,D,20110218,000000,31.8733,32.6089,31.8733,32.3988,2904714.8125021,0
+ASML.US,D,20110222,000000,31.1854,32.0246,31.1774,31.2064,5871438.8239331,0
+ASML.US,D,20110223,000000,31.2342,31.3268,30.4866,30.839,3113172.2089567,0
+ASML.US,D,20110224,000000,30.7464,31.1615,30.5673,31.0053,2985207.7255031,0
+ASML.US,D,20110225,000000,31.0839,31.4133,31.0181,31.2899,1958639.7863345,0
+ASML.US,D,20110228,000000,31.6821,31.8493,31.0431,31.3407,2539246.809165,0
+ASML.US,D,20110301,000000,31.7587,31.8085,30.9983,31.1197,2677785.7572267,0
+ASML.US,D,20110302,000000,31.2132,31.9538,31.2132,31.7747,2782091.8099833,0
+ASML.US,D,20110303,000000,32.8318,33.009,32.6437,32.9383,2365548.720656,0
+ASML.US,D,20110304,000000,32.7662,32.801,32.5053,32.7224,1663730.1643143,0
+ASML.US,D,20110307,000000,32.4208,32.5511,31.2561,31.488,3029376.1570966,0
+ASML.US,D,20110308,000000,31.3925,31.8882,31.062,31.3487,2176423.9288865,0
+ASML.US,D,20110309,000000,31.5149,31.5149,30.8678,31.1048,3040232.9155061,0
+ASML.US,D,20110310,000000,29.6624,29.6684,29.2712,29.3509,5049022.5472928,0
+ASML.US,D,20110311,000000,28.877,29.8177,28.8622,29.6406,4350807.5064887,0
+ASML.US,D,20110314,000000,29.8675,30.0924,29.6326,29.8675,2920402.7128742,0
+ASML.US,D,20110315,000000,28.453,29.4245,28.3873,29.3021,3044618.0131704,0
+ASML.US,D,20110316,000000,28.9388,29.3021,28.0359,28.2002,3216663.5276456,0
+ASML.US,D,20110317,000000,29.2384,29.6834,29.0154,29.4863,3176787.7701229,0
+ASML.US,D,20110318,000000,30.0546,30.0616,29.2364,29.3937,2108384.0904893,0
+ASML.US,D,20110321,000000,30.2487,30.2855,30.0058,30.2219,2564842.1169061,0
+ASML.US,D,20110322,000000,30.2159,30.2617,29.753,30.0258,2609306.906761,0
+ASML.US,D,20110323,000000,30.3154,30.9037,30.1691,30.7674,2301053.1261443,0
+ASML.US,D,20110324,000000,31.0331,31.3268,30.824,30.9615,5084751.2983647,0
+ASML.US,D,20110325,000000,30.9037,31.3925,30.8042,30.9455,2134255.6644063,0
+ASML.US,D,20110328,000000,31.1267,31.4293,31.1048,31.1914,1454368.6240114,0
+ASML.US,D,20110329,000000,30.824,31.3785,30.7385,31.277,1832131.9790809,0
+ASML.US,D,20110330,000000,32.0186,32.1181,31.7508,31.8812,2822549.2333818,0
+ASML.US,D,20110331,000000,32.0036,32.147,31.6742,31.9888,3096633.4087629,0
+ASML.US,D,20110401,000000,31.7538,32.0315,31.5926,31.8434,2045895.6953208,0
+ASML.US,D,20110404,000000,31.9986,32.0246,31.5229,31.7587,2215946.0657041,0
+ASML.US,D,20110405,000000,31.8493,32.1957,31.7975,31.938,1630191.4505639,0
+ASML.US,D,20110406,000000,31.6801,31.7449,31.3646,31.5298,2507104.4953582,0
+ASML.US,D,20110407,000000,30.9176,31.0929,30.5473,30.7952,3700517.1126657,0
+ASML.US,D,20110408,000000,31.0491,31.0491,30.2079,30.4528,2658877.0955461,0
+ASML.US,D,20110411,000000,30.8102,31.0181,30.5743,30.839,4357403.7381642,0
+ASML.US,D,20110412,000000,30.7295,30.824,30.2707,30.4886,3263724.2149494,0
+ASML.US,D,20110413,000000,30.2697,30.3433,28.1633,28.4878,17694703.901351,0
+ASML.US,D,20110414,000000,28.7049,28.877,28.2937,28.5814,13702931.917022,0
+ASML.US,D,20110415,000000,29.0503,29.0563,28.6212,28.7815,4454995.0159408,0
+ASML.US,D,20110418,000000,27.8517,28.1265,27.5303,27.8438,5631260.0428631,0
+ASML.US,D,20110419,000000,27.7692,27.8597,27.3262,27.5233,6065588.6462906,0
+ASML.US,D,20110420,000000,29.4723,30.0028,29.2902,29.96,7639186.7195769,0
+ASML.US,D,20110421,000000,29.5519,29.5808,28.9696,29.305,4256267.2118981,0
+ASML.US,D,20110425,000000,29.2682,29.6554,29.2464,29.4643,3314924.8764742,0
+ASML.US,D,20110426,000000,29.7321,30.3373,29.6326,30.2707,5344881.5203537,0
+ASML.US,D,20110427,000000,30.3373,30.5931,29.9382,30.5105,2892302.9266735,0
+ASML.US,D,20110428,000000,30.6569,30.7892,29.7112,30.1054,5898771.0924672,0
+ASML.US,D,20110429,000000,30.2707,30.41,30.0308,30.3582,2434080.8151484,0
+ASML.US,D,20110502,000000,30.5185,30.5255,29.7042,29.8267,3486074.2839353,0
+ASML.US,D,20110503,000000,30.1999,30.3522,29.8943,30.2289,3597446.7231684,0
+ASML.US,D,20110504,000000,30.9326,30.9545,29.98,30.2627,5444936.0878147,0
+ASML.US,D,20110505,000000,30.0308,30.1691,29.6186,29.8943,4336625.507926,0
+ASML.US,D,20110506,000000,29.8127,30.0028,29.1388,29.32,4253281.52799,0
+ASML.US,D,20110509,000000,29.6634,30.0526,29.5808,29.96,3091056.8504274,0
+ASML.US,D,20110510,000000,30.1771,30.4328,30.0756,30.3234,3376269.0273725,0
+ASML.US,D,20110511,000000,29.1099,29.2254,28.46,28.7387,5422451.0349119,0
+ASML.US,D,20110512,000000,29.0711,29.6694,28.8203,29.4643,3213671.8161119,0
+ASML.US,D,20110513,000000,29.0503,29.1169,28.5625,28.8203,2416271.1905454,0
+ASML.US,D,20110516,000000,29.2184,29.5519,28.896,28.9845,3750071.2277822,0
+ASML.US,D,20110517,000000,28.5496,28.8262,28.468,28.8124,3914501.8418462,0
+ASML.US,D,20110518,000000,28.9258,29.4783,28.896,29.334,2590715.7000315,0
+ASML.US,D,20110519,000000,28.9925,29.313,28.8612,29.2105,3153148.426907,0
+ASML.US,D,20110520,000000,29.0423,29.0781,28.5764,28.7606,3721881.0271966,0
+ASML.US,D,20110523,000000,27.7771,27.9662,27.37,27.4447,6127650.084642,0
+ASML.US,D,20110524,000000,27.7771,27.8149,27.3052,27.5671,5214933.9480595,0
+ASML.US,D,20110525,000000,27.349,27.7771,27.3411,27.6626,1962242.2972679,0
+ASML.US,D,20110526,000000,27.5741,27.6318,27.1669,27.5013,3403616.3649706,0
+ASML.US,D,20110527,000000,27.6746,27.8517,27.5979,27.6746,2024707.5865381,0
+ASML.US,D,20110531,000000,28.3883,28.4182,28.0329,28.3604,1846611.3405092,0
+ASML.US,D,20110601,000000,28.1693,28.3883,27.7422,27.7771,2228423.2508106,0
+ASML.US,D,20110602,000000,27.9165,28.1036,27.6546,27.9095,1977145.6017006,0
+ASML.US,D,20110603,000000,27.9165,28.0329,27.6318,27.799,1838496.1471686,0
+ASML.US,D,20110606,000000,27.792,27.8876,27.5671,27.5671,1237755.850045,0
+ASML.US,D,20110607,000000,28.0966,28.3744,27.9533,28.1265,2350254.62516,0
+ASML.US,D,20110608,000000,27.6984,27.799,27.1958,27.3849,2761098.5944301,0
+ASML.US,D,20110609,000000,27.2774,27.807,27.1809,27.5451,1315640.8103458,0
+ASML.US,D,20110610,000000,27.2037,27.2565,26.4632,26.5866,4214103.9704391,0
+ASML.US,D,20110613,000000,26.7111,26.8474,26.4572,26.5418,1514596.6595592,0
+ASML.US,D,20110614,000000,27.4287,27.6109,27.349,27.4217,3100450.9050113,0
+ASML.US,D,20110615,000000,26.498,26.7887,26.1436,26.28,2393591.2444131,0
+ASML.US,D,20110616,000000,25.9973,26.0501,25.4956,25.7126,3130005.3582035,0
+ASML.US,D,20110617,000000,26.0501,26.0501,25.5921,25.7196,2512237.0186037,0
+ASML.US,D,20110620,000000,25.3114,25.5763,25.2846,25.4956,1651041.0077056,0
+ASML.US,D,20110621,000000,25.6708,26.0053,25.5533,25.8739,2336218.2942173,0
+ASML.US,D,20110622,000000,25.5533,25.9595,25.5175,25.6638,1684776.6238941,0
+ASML.US,D,20110623,000000,25.0965,25.8579,24.8974,25.852,2426118.3216577,0
+ASML.US,D,20110624,000000,25.6708,25.7704,25.2776,25.4289,2291645.0071006,0
+ASML.US,D,20110627,000000,26.0053,26.483,25.844,26.3835,2584318.3800027,0
+ASML.US,D,20110628,000000,25.9665,26.4771,25.9326,26.3835,2183426.0206894,0
+ASML.US,D,20110629,000000,26.6075,26.8265,26.2661,26.6075,3674615.4006205,0
+ASML.US,D,20110630,000000,26.7169,27.0295,26.6951,26.8673,3807000.1428881,0
+ASML.US,D,20110701,000000,27.0455,27.6188,26.8673,27.582,2030166.6061732,0
+ASML.US,D,20110705,000000,27.5451,27.6676,27.349,27.4447,2234230.8681295,0
+ASML.US,D,20110706,000000,26.912,27.0455,26.6732,26.8544,2917489.3604742,0
+ASML.US,D,20110707,000000,27.6676,28.1992,27.6109,28.0896,4085872.2622481,0
+ASML.US,D,20110708,000000,27.6258,27.6906,27.0793,27.2187,2212709.2307272,0
+ASML.US,D,20110711,000000,26.936,27.2824,26.7449,26.8474,3281596.1250174,0
+ASML.US,D,20110712,000000,26.2879,26.4034,25.2965,25.3562,8024809.0938967,0
+ASML.US,D,20110713,000000,24.8695,25.7704,24.7172,25.2129,15147073.669504,0
+ASML.US,D,20110714,000000,25.2279,25.4438,24.5649,24.6734,6502764.298236,0
+ASML.US,D,20110715,000000,24.978,24.9999,24.5878,24.9502,4431887.1083869,0
+ASML.US,D,20110718,000000,24.6575,24.8834,24.5122,24.8695,5399020.6493854,0
+ASML.US,D,20110719,000000,25.4578,25.9326,25.4498,25.8082,4569118.0616813,0
+ASML.US,D,20110720,000000,26.076,26.076,25.6996,25.8819,2234302.1950331,0
+ASML.US,D,20110721,000000,26.7169,26.9638,26.4572,26.9519,3854763.0485808,0
+ASML.US,D,20110722,000000,26.9519,27.5671,26.7449,27.4595,3563791.475322,0
+ASML.US,D,20110725,000000,26.9858,27.3849,26.944,27.1958,2224852.8872141,0
+ASML.US,D,20110726,000000,27.3052,27.6984,27.2187,27.4595,2551880.7125386,0
+ASML.US,D,20110727,000000,27.1958,27.2037,26.5786,27.0793,7427816.9753264,0
+ASML.US,D,20110728,000000,25.9665,26.4104,25.7704,25.9744,4262827.2778195,0
+ASML.US,D,20110729,000000,26.2432,26.3307,25.9037,25.9167,3288264.6882007,0
+ASML.US,D,20110801,000000,26.2661,26.3905,25.2706,25.5603,3551650.8326479,0
+ASML.US,D,20110802,000000,25.4578,25.7346,24.978,24.986,2959336.1515862,0
+ASML.US,D,20110803,000000,25.4737,25.6121,24.9272,25.415,4562366.116343,0
+ASML.US,D,20110804,000000,23.8671,24.4047,23.7516,24.1418,9883835.3340472,0
+ASML.US,D,20110805,000000,25.1463,25.2049,23.3942,24.2971,5087729.9500427,0
+ASML.US,D,20110808,000000,22.4845,23.3644,22.2834,22.596,6889638.4094836,0
+ASML.US,D,20110809,000000,24.1279,24.4185,22.9354,24.3907,6262672.917738,0
+ASML.US,D,20110810,000000,23.3495,24.4853,23.0528,23.6282,9145411.0071008,0
+ASML.US,D,20110811,000000,24.3767,25.635,24.1558,25.3114,5286504.9704863,0
+ASML.US,D,20110812,000000,26.0262,26.1436,25.2846,25.7783,5444456.8915752,0
+ASML.US,D,20110815,000000,25.9326,26.1356,25.6996,26.0341,1665791.6122884,0
+ASML.US,D,20110816,000000,25.5921,26.0839,25.2049,25.4817,4197110.0845083,0
+ASML.US,D,20110817,000000,25.3562,25.852,25.1313,25.4289,3568922.9939632,0
+ASML.US,D,20110818,000000,24.1488,24.2434,23.5038,24.0283,4555712.6222238,0
+ASML.US,D,20110819,000000,24.0283,24.7919,23.8164,23.9109,3368933.40695,0
+ASML.US,D,20110822,000000,24.5122,24.5201,23.896,23.9607,1417607.1397439,0
+ASML.US,D,20110823,000000,24.4853,25.1979,24.2663,25.1751,1899092.8724858,0
+ASML.US,D,20110824,000000,25.4,25.5683,24.8197,25.0965,4269878.5952319,0
+ASML.US,D,20110825,000000,24.7092,24.9202,23.9189,24.0055,4234635.0680254,0
+ASML.US,D,20110826,000000,23.9766,25.1463,23.8164,25.0736,3133739.4722969,0
+ASML.US,D,20110829,000000,25.7126,26.0839,25.6559,26.0262,1688796.045602,0
+ASML.US,D,20110830,000000,25.2577,25.8082,25.191,25.408,4085444.3008265,0
+ASML.US,D,20110831,000000,25.7544,25.9595,25.415,25.6409,3135315.6964058,0
+ASML.US,D,20110901,000000,25.5921,25.6848,25.1183,25.1671,1949187.4647027,0
+ASML.US,D,20110902,000000,24.5062,24.9432,24.4703,24.6575,1356461.9004922,0
+ASML.US,D,20110906,000000,23.3147,24.4405,23.3147,24.32,2649213.8070163,0
+ASML.US,D,20110907,000000,24.7251,25.3184,24.7092,25.1831,1993581.9322584,0
+ASML.US,D,20110908,000000,24.7689,25.3344,24.6316,24.8337,2598015.1547001,0
+ASML.US,D,20110909,000000,24.7769,24.9999,24.4265,24.7919,3839941.1170943,0
+ASML.US,D,20110912,000000,24.7172,25.4438,24.7092,25.421,3502908.4377863,0
+ASML.US,D,20110913,000000,25.4289,26.07,25.2776,25.9326,5042096.8054149,0
+ASML.US,D,20110914,000000,25.6917,26.8613,25.5404,26.5498,5608115.9695553,0
+ASML.US,D,20110915,000000,26.6732,26.8544,26.2581,26.4492,6912593.6171876,0
+ASML.US,D,20110916,000000,26.3775,26.7608,26.3547,26.6075,5483081.9167744,0
+ASML.US,D,20110919,000000,26.1804,26.5568,26.0341,26.1804,5327291.9040873,0
+ASML.US,D,20110920,000000,25.8152,26.3467,25.7424,25.9097,3740218.0690444,0
+ASML.US,D,20110921,000000,26.4253,27.2984,25.9823,25.9973,5336262.0156667,0
+ASML.US,D,20110922,000000,25.3792,25.6848,24.8267,25.2129,4491301.4144712,0
+ASML.US,D,20110923,000000,24.8337,25.6768,24.7989,25.5763,4550211.4092091,0
+ASML.US,D,20110926,000000,25.9595,26.3307,25.4817,26.28,3958970.6501183,0
+ASML.US,D,20110927,000000,27.0086,27.4665,26.7747,26.9858,3188131.7616062,0
+ASML.US,D,20110928,000000,26.7379,26.8344,26.1208,26.1516,3330133.5806068,0
+ASML.US,D,20110929,000000,26.5568,26.6075,25.5921,26.2054,2262249.2813839,0
+ASML.US,D,20110930,000000,25.3742,25.6838,25.0885,25.1114,3932463.1616948,0
+ASML.US,D,20111003,000000,24.5201,25.1831,24.3339,24.3539,3203086.300857,0
+ASML.US,D,20111004,000000,24.0851,25.5325,24.0283,25.5175,4683246.1304431,0
+ASML.US,D,20111005,000000,25.1671,25.6051,24.9352,25.395,6459409.596106,0
+ASML.US,D,20111006,000000,25.1531,25.8888,25.1183,25.8659,2517825.6321904,0
+ASML.US,D,20111007,000000,26.4184,26.8115,26.1208,26.4184,2635525.0691531,0
+ASML.US,D,20111010,000000,26.8673,27.3411,26.6075,26.8822,3610735.6285298,0
+ASML.US,D,20111011,000000,26.1586,26.4771,25.8967,26.2939,4725690.6610993,0
+ASML.US,D,20111012,000000,27.6546,29.0373,27.4745,28.1763,13378666.753456,0
+ASML.US,D,20111013,000000,28.2141,29.2822,28.1623,29.1239,4854204.6630919,0
+ASML.US,D,20111014,000000,29.0423,29.32,28.7765,29.313,5541846.2438923,0
+ASML.US,D,20111017,000000,28.6641,29.0423,28.4042,28.8203,6747878.7001135,0
+ASML.US,D,20111018,000000,28.877,29.3688,28.5993,29.2752,4209602.3386788,0
+ASML.US,D,20111019,000000,28.8472,29.2752,28.5993,28.7088,2203613.5436133,0
+ASML.US,D,20111020,000000,29.0781,29.0861,28.4748,28.6431,7471713.1591612,0
+ASML.US,D,20111021,000000,28.9537,29.5151,28.9388,29.4425,3248585.8331161,0
+ASML.US,D,20111024,000000,29.2902,30.0526,29.2602,30.0188,2592807.2861339,0
+ASML.US,D,20111025,000000,29.967,30.2289,29.6554,29.7769,4012861.6418939,0
+ASML.US,D,20111026,000000,30.2786,30.3662,29.2822,29.8337,2405000.5351743,0
+ASML.US,D,20111027,000000,30.6489,31.8991,30.6329,31.6084,6953907.9680333,0
+ASML.US,D,20111028,000000,30.9993,31.6891,30.9704,31.6592,6989824.5801047,0
+ASML.US,D,20111031,000000,30.7136,30.9326,30.4608,30.4826,6087866.7507127,0
+ASML.US,D,20111101,000000,29.1518,29.967,29.0503,29.5519,7499486.4489723,0
+ASML.US,D,20111102,000000,29.4643,29.747,29.2822,29.4145,3038511.0237773,0
+ASML.US,D,20111103,000000,29.8864,30.9037,29.4863,30.6648,3563357.4862749,0
+ASML.US,D,20111104,000000,30.3662,30.9385,30.2855,30.7952,1843204.7274097,0
+ASML.US,D,20111107,000000,30.2786,30.5046,30.0456,30.3443,1818774.7606288,0
+ASML.US,D,20111108,000000,31.3855,31.4283,30.824,31.2452,3931397.2765581,0
+ASML.US,D,20111109,000000,29.747,29.8645,29.1099,29.1518,3455682.9953812,0
+ASML.US,D,20111110,000000,29.5748,29.7192,29.0423,29.4783,3554506.9226043,0
+ASML.US,D,20111111,000000,29.5519,30.4677,29.4643,30.2159,3484764.2799595,0
+ASML.US,D,20111114,000000,29.7988,29.8485,29.0423,29.2036,3574856.1868166,0
+ASML.US,D,20111115,000000,29.0503,29.6694,28.9457,29.4145,2012323.8296293,0
+ASML.US,D,20111116,000000,28.9696,29.2314,28.6859,28.7247,2304911.8111679,0
+ASML.US,D,20111117,000000,28.5426,28.5695,27.6188,27.8876,2833243.2458985,0
+ASML.US,D,20111118,000000,28.4251,28.4321,27.6109,27.6746,1440846.650458,0
+ASML.US,D,20111121,000000,27.3112,27.8667,27.0017,27.6546,3085963.5067487,0
+ASML.US,D,20111122,000000,27.5303,27.7343,26.8972,26.9519,1824416.6182421,0
+ASML.US,D,20111123,000000,26.9937,27.0017,26.5268,26.6951,2480593.9931218,0
+ASML.US,D,20111125,000000,26.3159,26.8195,26.3079,26.3238,1047678.693422,0
+ASML.US,D,20111128,000000,27.3052,27.4447,27.0723,27.2644,1747581.4694096,0
+ASML.US,D,20111129,000000,27.1311,27.2984,26.912,27.0375,1717788.925004,0
+ASML.US,D,20111130,000000,27.9005,28.7765,27.797,28.7387,5595743.2632936,0
+ASML.US,D,20111201,000000,28.447,28.7526,28.3962,28.5923,5109037.6067342,0
+ASML.US,D,20111202,000000,28.9925,29.7042,28.9845,29.5599,5975982.9679031,0
+ASML.US,D,20111205,000000,29.9242,30.402,29.8337,30.0596,7278414.2366254,0
+ASML.US,D,20111206,000000,29.7919,30.4528,29.7321,30.2547,6782699.28892,0
+ASML.US,D,20111207,000000,30.1193,30.6409,29.9451,30.5404,2670429.0401144,0
+ASML.US,D,20111208,000000,30.1343,30.425,29.7709,29.8565,7506485.5269624,0
+ASML.US,D,20111209,000000,29.6186,30.5046,29.5221,30.2427,3370036.4624449,0
+ASML.US,D,20111212,000000,29.536,29.5519,28.9308,29.1309,1989933.2095284,0
+ASML.US,D,20111213,000000,28.9457,29.2602,28.3017,28.4321,2932801.5388473,0
+ASML.US,D,20111214,000000,28.5276,28.5545,28.2071,28.3962,3122941.9855397,0
+ASML.US,D,20111215,000000,29.2752,29.2981,28.3017,28.5426,2290800.1349045,0
+ASML.US,D,20111216,000000,28.5764,28.9198,28.4888,28.5993,2615071.326096,0
+ASML.US,D,20111219,000000,28.8124,28.9258,28.3545,28.3883,1422400.1067442,0
+ASML.US,D,20111220,000000,29.4295,30.0676,29.4145,29.987,4221441.6000702,0
+ASML.US,D,20111221,000000,29.4783,29.7769,29.2105,29.6484,3245808.1022933,0
+ASML.US,D,20111222,000000,29.6484,30.0756,29.6186,29.9242,2026107.0002944,0
+ASML.US,D,20111223,000000,29.9949,30.2427,29.9531,30.1343,877021.54205605,0
+ASML.US,D,20111227,000000,30.3732,30.5255,30.2219,30.2289,784101.67416235,0
+ASML.US,D,20111228,000000,30.3871,30.41,30.0825,30.1343,2709388.5985375,0
+ASML.US,D,20111229,000000,30.4757,30.7664,30.2547,30.7136,1287684.6825565,0
+ASML.US,D,20111230,000000,30.5105,30.7743,30.3811,30.3811,776883.59244012,0
+ASML.US,D,20120103,000000,31.2392,31.268,30.5713,30.6937,2004155.392262,0
+ASML.US,D,20120104,000000,30.3154,30.41,30.0377,30.2627,1920488.9343536,0
+ASML.US,D,20120105,000000,29.7112,30.2159,29.5599,29.9382,5052353.8150716,0
+ASML.US,D,20120106,000000,29.7042,29.9531,29.4932,29.7391,3635331.3550163,0
+ASML.US,D,20120109,000000,29.9531,30.3085,29.8943,29.98,3705720.9628148,0
+ASML.US,D,20120110,000000,30.2427,30.3085,30.0108,30.184,3800376.7868972,0
+ASML.US,D,20120111,000000,30.2289,30.5185,30.0377,30.417,2729733.8443327,0
+ASML.US,D,20120112,000000,30.3811,30.5046,30.0596,30.3443,2059337.3005321,0
+ASML.US,D,20120113,000000,30.0596,30.0974,29.5868,30.0108,2391072.7014934,0
+ASML.US,D,20120117,000000,31.0281,31.3915,30.7136,30.9625,3230872.6505237,0
+ASML.US,D,20120118,000000,31.6154,31.6453,29.96,30.6937,9089876.48273,0
+ASML.US,D,20120119,000000,30.9246,30.9545,30.5713,30.832,2746362.0543072,0
+ASML.US,D,20120120,000000,30.845,31.4571,30.7594,31.4045,4631358.3195937,0
+ASML.US,D,20120123,000000,31.6821,31.93,31.5726,31.8633,2056568.6111478,0
+ASML.US,D,20120124,000000,31.5796,31.8713,31.4423,31.6234,2538334.6284826,0
+ASML.US,D,20120125,000000,31.3327,31.4721,31.0281,31.4423,2874652.0295462,0
+ASML.US,D,20120126,000000,31.5646,31.93,31.1078,31.2392,2868382.2942604,0
+ASML.US,D,20120127,000000,31.3965,31.6592,31.056,31.3407,2625673.9196237,0
+ASML.US,D,20120130,000000,31.3019,31.3168,30.9863,31.2252,2706816.8115912,0
+ASML.US,D,20120131,000000,31.5,31.5846,31.057,31.2561,2269300.5987963,0
+ASML.US,D,20120201,000000,32.1111,32.3222,32.0236,32.0674,2196894.7502162,0
+ASML.US,D,20120202,000000,32.3082,32.5173,32.1321,32.3013,1790250.0268192,0
+ASML.US,D,20120203,000000,32.7134,33.1126,32.5979,33.1126,1974229.2354877,0
+ASML.US,D,20120206,000000,32.9323,32.9403,32.4725,32.6696,2595630.2241492,0
+ASML.US,D,20120207,000000,32.7512,32.8607,32.5322,32.809,2526891.1811759,0
+ASML.US,D,20120208,000000,32.8806,33.1444,32.6557,32.9244,1645130.9207506,0
+ASML.US,D,20120209,000000,33.0857,33.1205,32.802,33.0269,2395711.9640395,0
+ASML.US,D,20120210,000000,33.2091,33.2091,32.7582,32.8965,4319327.2268995,0
+ASML.US,D,20120213,000000,32.8607,32.9751,32.4386,32.7134,3514970.7213268,0
+ASML.US,D,20120214,000000,32.8806,33.1892,32.7134,33.1524,4435188.2380374,0
+ASML.US,D,20120215,000000,33.3176,33.4281,32.9603,33.011,3315816.9650712,0
+ASML.US,D,20120216,000000,33.0986,34.0363,33.0777,33.9128,3342078.3254471,0
+ASML.US,D,20120217,000000,34.2911,34.313,33.658,33.9208,3517500.3148935,0
+ASML.US,D,20120221,000000,34.0661,34.0741,33.4341,33.5864,3991555.9944109,0
+ASML.US,D,20120222,000000,33.5216,33.5496,33.231,33.4131,3336436.4678337,0
+ASML.US,D,20120223,000000,33.8043,33.8043,33.3475,33.6242,4443422.9792868,0
+ASML.US,D,20120224,000000,33.7745,34.0004,33.6023,33.665,2409182.7027748,0
+ASML.US,D,20120227,000000,33.1284,33.6381,33.0568,33.4918,3004556.4038566,0
+ASML.US,D,20120228,000000,33.87,34.7281,33.8641,34.6982,4810401.9074548,0
+ASML.US,D,20120229,000000,34.1409,34.2294,33.0488,33.1126,4233405.4323917,0
+ASML.US,D,20120301,000000,33.0429,33.2668,32.9095,32.9961,2672434.2302491,0
+ASML.US,D,20120302,000000,32.9961,33.0508,32.7293,32.8607,2851697.8264465,0
+ASML.US,D,20120305,000000,32.8248,32.8527,32.4158,32.7452,2578645.3796567,0
+ASML.US,D,20120306,000000,32.0594,32.6198,32.0454,32.5243,5087225.6386962,0
+ASML.US,D,20120307,000000,32.6775,33.3037,32.6557,33.2032,1283845.0850141,0
+ASML.US,D,20120308,000000,33.4131,33.8412,33.216,33.6729,2093359.2289393,0
+ASML.US,D,20120309,000000,33.7118,34.0741,33.6023,33.9358,2044268.2363938,0
+ASML.US,D,20120312,000000,33.8113,33.9576,33.6511,33.8043,1286295.314843,0
+ASML.US,D,20120313,000000,33.9955,34.6564,33.9955,34.6126,2090281.1214379,0
+ASML.US,D,20120314,000000,34.2612,34.6982,34.2195,34.4006,1708662.0951575,0
+ASML.US,D,20120315,000000,34.5369,35.0416,34.5041,35.0138,2220490.8954482,0
+ASML.US,D,20120316,000000,34.9829,35.17,34.8505,34.9311,1188062.0949342,0
+ASML.US,D,20120319,000000,35.1203,35.398,34.9093,35.1482,1310411.8450899,0
+ASML.US,D,20120320,000000,34.751,35.4249,34.6912,35.2815,2247636.3075869,0
+ASML.US,D,20120321,000000,35.5274,35.6877,35.1482,35.2159,3570900.0551781,0
+ASML.US,D,20120322,000000,34.6057,34.8953,34.4882,34.751,2523951.7090647,0
+ASML.US,D,20120323,000000,34.5529,34.8715,34.4882,34.7281,1235433.2049592,0
+ASML.US,D,20120326,000000,35.2736,35.621,35.185,35.5732,1952537.8199628,0
+ASML.US,D,20120327,000000,35.6658,35.7972,35.5006,35.621,2020126.59104,0
+ASML.US,D,20120328,000000,36.0589,36.0739,35.2447,35.5434,2358995.6869645,0
+ASML.US,D,20120329,000000,35.4846,36.1237,35.3821,36.0859,2449710.4484726,0
+ASML.US,D,20120330,000000,36.4153,36.5826,35.9784,36.4511,2714997.3042098,0
+ASML.US,D,20120402,000000,36.5457,37.0544,36.3805,36.8931,2621810.2115786,0
+ASML.US,D,20120403,000000,36.7787,36.9091,36.1535,36.3228,2464755.4021082,0
+ASML.US,D,20120404,000000,35.5214,35.6299,34.6764,35.0307,4300825.4299506,0
+ASML.US,D,20120405,000000,34.8446,35.0666,34.7878,34.9421,1388571.062358,0
+ASML.US,D,20120409,000000,34.5449,35.1282,34.4086,34.9471,982570.29030189,0
+ASML.US,D,20120410,000000,34.8087,35.0696,34.2055,34.299,1868683.5010547,0
+ASML.US,D,20120411,000000,34.3588,34.6912,34.2195,34.2483,3156204.4331143,0
+ASML.US,D,20120412,000000,34.8505,36.0431,34.8286,35.5583,5942011.2697098,0
+ASML.US,D,20120413,000000,35.5742,35.6041,35.1462,35.398,2964451.596559,0
+ASML.US,D,20120416,000000,35.5434,36.0739,35.3901,35.8708,3369074.0515486,0
+ASML.US,D,20120417,000000,36.1157,36.4761,35.8758,35.9336,4394078.8264639,0
+ASML.US,D,20120418,000000,34.759,36.0291,34.7062,35.833,6881366.4978759,0
+ASML.US,D,20120419,000000,36.8851,37.3311,36.0371,36.3875,4711168.1016871,0
+ASML.US,D,20120420,000000,36.4103,36.7627,35.9843,36.05,4416980.7901412,0
+ASML.US,D,20120423,000000,35.4558,35.4856,34.8665,35.0307,3963001.1224732,0
+ASML.US,D,20120424,000000,35.5593,35.624,34.8237,35.1174,3869739.6891256,0
+ASML.US,D,20120425,000000,35.9415,36.0132,35.5214,35.9774,2515688.8388956,0
+ASML.US,D,20120426,000000,36.4611,37.6297,36.4323,37.4674,4625741.5770873,0
+ASML.US,D,20120427,000000,37.3351,37.4158,36.924,37.1529,2378604.5578254,0
+ASML.US,D,20120430,000000,37.0772,37.7113,37.0564,37.4386,2276312.736642,0
+ASML.US,D,20120501,000000,37.4834,37.8936,37.35,37.6297,1381273.6168979,0
+ASML.US,D,20120502,000000,37.0126,37.2545,36.8573,37.0932,2688036.7392578,0
+ASML.US,D,20120503,000000,36.9389,37.1012,36.4899,36.5199,1612565.6685435,0
+ASML.US,D,20120504,000000,36.0729,36.3377,35.5214,35.6837,1359862.485966,0
+ASML.US,D,20120507,000000,36.0361,36.3068,35.8002,36.1157,1916667.4196881,0
+ASML.US,D,20120508,000000,35.4856,35.852,35.0666,35.7265,2486768.2910014,0
+ASML.US,D,20120509,000000,34.8745,35.411,34.7291,35.2069,3269328.9022045,0
+ASML.US,D,20120510,000000,35.1532,35.3661,34.8028,35.1044,3880588.410701,0
+ASML.US,D,20120511,000000,34.9869,36.2043,34.9869,35.5593,3565068.3273567,0
+ASML.US,D,20120514,000000,34.5231,34.8973,34.2802,34.6266,3224926.3978147,0
+ASML.US,D,20120515,000000,34.5728,35.1252,34.5231,34.8515,2703548.8338818,0
+ASML.US,D,20120516,000000,34.7062,34.737,33.9806,34.0074,3098182.5085563,0
+ASML.US,D,20120517,000000,33.7954,33.9964,33.1584,33.1652,1552896.192973,0
+ASML.US,D,20120518,000000,33.4878,33.5097,32.9294,32.9533,3493128.6151605,0
+ASML.US,D,20120521,000000,33.444,34.0522,33.224,33.9806,2152343.5643936,0
+ASML.US,D,20120522,000000,34.3548,34.5439,34.0901,34.326,2037929.183413,0
+ASML.US,D,20120523,000000,33.9288,34.0901,33.3196,34.0522,1753223.327023,0
+ASML.US,D,20120524,000000,34.0831,34.2882,33.656,33.9358,836638.45937403,0
+ASML.US,D,20120525,000000,33.3683,33.9208,33.3265,33.7735,1939499.0610661,0
+ASML.US,D,20120529,000000,34.8237,34.971,34.3906,34.5021,1873599.0297766,0
+ASML.US,D,20120530,000000,33.87,33.9806,33.6212,33.671,2660425.1907351,0
+ASML.US,D,20120531,000000,33.7516,33.8521,33.4161,33.6351,1229997.2912224,0
+ASML.US,D,20120601,000000,32.6935,32.9145,32.1151,32.1599,3798277.1639605,0
+ASML.US,D,20120604,000000,32.4586,32.5849,32.1789,32.2853,2103477.603206,0
+ASML.US,D,20120605,000000,32.776,33.3047,32.7482,33.1354,1483658.866279,0
+ASML.US,D,20120606,000000,33.5028,34.7739,33.4948,34.76,1672302.4526004,0
+ASML.US,D,20120607,000000,35.4627,35.4707,34.6644,34.7142,2686505.7223414,0
+ASML.US,D,20120608,000000,34.5231,35.2348,34.5101,35.1611,2750457.82594,0
+ASML.US,D,20120611,000000,35.6529,35.838,34.9261,34.9869,2152386.7623774,0
+ASML.US,D,20120612,000000,35.0088,35.9843,34.8903,35.9276,2014351.121058,0
+ASML.US,D,20120613,000000,36.3835,36.9011,36.0729,36.5278,3423050.4346877,0
+ASML.US,D,20120614,000000,36.264,36.3676,35.6379,35.9983,2345535.9988761,0
+ASML.US,D,20120615,000000,36.2422,36.7319,36.2043,36.6602,1677841.8405777,0
+ASML.US,D,20120618,000000,36.6005,37.2246,36.4024,37.0564,2916591.2442516,0
+ASML.US,D,20120619,000000,37.0852,37.6955,37.0414,37.3351,1930077.8821668,0
+ASML.US,D,20120620,000000,37.3799,37.4078,36.7259,37.1161,2278537.9351131,0
+ASML.US,D,20120621,000000,38.3773,38.4878,36.9678,37.1012,3511113.0409075,0
+ASML.US,D,20120622,000000,36.8085,37.1161,36.4969,36.5278,8365758.7252764,0
+ASML.US,D,20120625,000000,36.3068,36.3148,35.5593,35.624,2528991.8087169,0
+ASML.US,D,20120626,000000,35.7563,35.845,34.8824,35.4408,3201475.9202028,0
+ASML.US,D,20120627,000000,35.9983,36.2113,35.7405,36.0361,3159831.0545502,0
+ASML.US,D,20120628,000000,35.3443,35.7862,35.2875,35.7484,1349925.9450733,0
+ASML.US,D,20120629,000000,37.1092,37.9731,36.9748,37.7552,5574906.7660074,0
+ASML.US,D,20120702,000000,38.1364,38.3773,37.7671,38.3186,1452902.9063729,0
+ASML.US,D,20120703,000000,38.1722,38.8173,38.0757,38.6352,722386.8242862,0
+ASML.US,D,20120705,000000,37.8119,38.232,37.6587,38.0179,1181338.2785157,0
+ASML.US,D,20120706,000000,36.9748,37.137,36.264,36.285,2213273.8183303,0
+ASML.US,D,20120709,000000,35.9475,36.0062,35.4936,35.5822,3614952.95728,0
+ASML.US,D,20120710,000000,38.2688,39.1338,38.1792,38.5982,12474293.855384,0
+ASML.US,D,20120711,000000,38.24,38.3265,37.4008,37.5849,4018741.5907206,0
+ASML.US,D,20120712,000000,37.8498,37.8498,36.8861,37.0704,5900801.3977087,0
+ASML.US,D,20120713,000000,37.1878,37.6655,37.1161,37.5849,2605296.5264917,0
+ASML.US,D,20120716,000000,37.6217,37.6507,37.2246,37.4386,1829961.0292407,0
+ASML.US,D,20120717,000000,37.8498,37.9731,37.0046,37.8119,2177034.7282863,0
+ASML.US,D,20120718,000000,38.1135,40.2487,38.0041,40.0675,4748909.0751235,0
+ASML.US,D,20120719,000000,41.1833,41.2053,40.4846,40.9336,4137819.3447498,0
+ASML.US,D,20120720,000000,40.9774,41.2431,40.4339,40.7265,2650055.6653995,0
+ASML.US,D,20120723,000000,39.9063,41.035,39.7281,40.7503,2718619.9072286,0
+ASML.US,D,20120724,000000,39.9869,40.3323,39.8166,40.0745,4881365.1442947,0
+ASML.US,D,20120725,000000,40.9484,40.9564,39.8844,40.0675,3861269.8704756,0
+ASML.US,D,20120726,000000,41.3745,42.0633,41.1237,41.9539,3342357.6054357,0
+ASML.US,D,20120727,000000,42.3271,43.3932,42.138,43.215,2674022.5096093,0
+ASML.US,D,20120730,000000,42.6078,43.4659,42.6078,43.1653,3908033.1949138,0
+ASML.US,D,20120731,000000,43.1573,43.4211,42.2017,42.2166,4379969.1594091,0
+ASML.US,D,20120801,000000,42.5112,42.5412,41.4611,41.5069,3316357.4421715,0
+ASML.US,D,20120802,000000,41.0192,41.5497,40.7345,41.0122,3640408.6250267,0
+ASML.US,D,20120803,000000,42.2634,42.995,42.146,42.6715,3815062.0922021,0
+ASML.US,D,20120806,000000,42.578,42.6955,41.2053,41.2511,5321357.7066296,0
+ASML.US,D,20120807,000000,42.7033,42.7551,42.2783,42.4724,2497558.7455287,0
+ASML.US,D,20120808,000000,41.6293,42.3341,41.3586,42.2236,2684837.0746391,0
+ASML.US,D,20120809,000000,42.138,42.5112,42.0932,42.2863,1549646.2981406,0
+ASML.US,D,20120810,000000,41.9837,42.3569,41.8603,42.2923,859743.35311511,0
+ASML.US,D,20120813,000000,42.0772,42.1608,41.5706,41.916,938495.28690599,0
+ASML.US,D,20120814,000000,42.3938,42.4964,41.9309,42.138,2009580.2553518,0
+ASML.US,D,20120815,000000,42.1678,42.4964,41.916,42.2475,1671585.1651475,0
+ASML.US,D,20120816,000000,41.9309,42.5491,41.7926,42.3869,1355535.6553498,0
+ASML.US,D,20120817,000000,42.5043,42.6367,42.2166,42.6297,993992.6409187,0
+ASML.US,D,20120820,000000,42.4456,42.7671,42.3013,42.556,1157431.7105624,0
+ASML.US,D,20120821,000000,43.2081,43.4081,42.6367,42.9522,2182398.3105152,0
+ASML.US,D,20120822,000000,42.7343,43.2758,42.6635,43.215,1382219.9541259,0
+ASML.US,D,20120823,000000,42.8547,43.0418,42.2017,42.3082,1137514.4261887,0
+ASML.US,D,20120824,000000,42.1748,42.6297,42.0195,42.4157,1499519.5585867,0
+ASML.US,D,20120827,000000,42.7033,42.7103,42.2166,42.6008,1529568.2770827,0
+ASML.US,D,20120828,000000,41.8294,41.8294,41.0649,41.3287,4678893.1801157,0
+ASML.US,D,20120829,000000,41.8732,42.1062,41.5497,41.8443,1659001.4919878,0
+ASML.US,D,20120830,000000,41.6811,41.689,40.9564,40.9982,2554239.5233784,0
+ASML.US,D,20120831,000000,41.6293,41.8145,41.1675,41.6811,1461239.1126542,0
+ASML.US,D,20120904,000000,41.697,41.7478,40.9704,41.2133,1472527.8509023,0
+ASML.US,D,20120905,000000,41.5567,41.7986,41.1017,41.1675,1453929.6119428,0
+ASML.US,D,20120906,000000,41.3506,42.6158,41.3218,42.4884,1932851.5945726,0
+ASML.US,D,20120907,000000,41.6532,41.8792,41.042,41.7199,5118968.1200013,0
+ASML.US,D,20120910,000000,41.3964,41.4402,40.6548,40.6907,2948530.6279948,0
+ASML.US,D,20120911,000000,40.7583,41.1973,40.61,40.7931,1706541.3755311,0
+ASML.US,D,20120912,000000,41.4253,41.4989,40.6548,40.838,1722748.656314,0
+ASML.US,D,20120913,000000,40.9336,41.4173,40.6468,41.2351,2339159.7755371,0
+ASML.US,D,20120914,000000,41.9618,42.7103,41.7478,41.9459,2216599.0584834,0
+ASML.US,D,20120917,000000,42.2555,42.3719,41.8931,42.1002,1539588.2001304,0
+ASML.US,D,20120918,000000,41.9239,41.9239,41.2511,41.4104,2298196.0315836,0
+ASML.US,D,20120919,000000,40.3841,40.6837,40.0207,40.0595,5981805.6542862,0
+ASML.US,D,20120920,000000,40.1173,40.2955,39.7808,40.0437,4979965.0447642,0
+ASML.US,D,20120921,000000,39.6554,39.8844,39.5111,39.6047,3393206.655464,0
+ASML.US,D,20120924,000000,38.8849,39.0761,38.4351,38.4649,3617681.4624933,0
+ASML.US,D,20120925,000000,39.6554,39.9421,39.1109,39.2155,4908043.4154451,0
+ASML.US,D,20120926,000000,38.642,38.8253,38.0528,38.663,3841831.7823416,0
+ASML.US,D,20120927,000000,39.6763,39.965,39.1647,39.8166,3310149.9923508,0
+ASML.US,D,20120928,000000,39.4215,39.6634,39.1945,39.4136,3749716.6024728,0
+ASML.US,D,20121001,000000,39.524,40.0147,38.9884,39.2015,2317135.8359969,0
+ASML.US,D,20121002,000000,40.0009,40.3164,39.2493,39.6117,3108046.7179412,0
+ASML.US,D,20121003,000000,40.2636,40.4547,39.9949,40.3473,3337310.4735537,0
+ASML.US,D,20121004,000000,40.9982,41.0122,40.5364,40.8599,2650312.844094,0
+ASML.US,D,20121005,000000,41.6741,41.7926,41.0271,41.1943,4115333.2872427,0
+ASML.US,D,20121008,000000,40.7931,40.8221,40.2278,40.3911,2375703.2606767,0
+ASML.US,D,20121009,000000,40.1542,40.177,39.5021,39.8764,3270412.8702182,0
+ASML.US,D,20121010,000000,39.3816,39.6255,39.1338,39.2273,1788856.6406886,0
+ASML.US,D,20121011,000000,39.1338,39.6047,38.7973,38.9407,3169559.6423579,0
+ASML.US,D,20121012,000000,39.1647,39.524,38.8173,38.9049,5938769.4117115,0
+ASML.US,D,20121015,000000,38.5187,38.8471,38.0986,38.7755,3368519.5099883,0
+ASML.US,D,20121016,000000,39.6117,39.7281,39.2493,39.3468,5224047.7180503,0
+ASML.US,D,20121017,000000,38.5614,38.649,35.7783,36.7707,32729741.088196,0
+ASML.US,D,20121018,000000,36.9827,38.3046,36.9827,37.6955,23687586.322384,0
+ASML.US,D,20121019,000000,38.0906,38.5844,37.9891,38.3126,14552997.917146,0
+ASML.US,D,20121022,000000,39.5021,39.6335,38.9407,39.1408,10396093.100363,0
+ASML.US,D,20121023,000000,38.5475,38.9884,38.3186,38.8053,7167223.6307661,0
+ASML.US,D,20121024,000000,39.9341,39.9501,39.2652,39.5619,9710036.7851106,0
+ASML.US,D,20121025,000000,39.9789,40.1054,39.5599,39.8913,8967132.9276981,0
+ASML.US,D,20121026,000000,40.0078,40.399,39.7281,39.9063,7275316.0370385,0
+ASML.US,D,20121031,000000,40.8748,40.8748,40.0595,40.3691,5907366.4866516,0
+ASML.US,D,20121101,000000,40.7195,41.4402,40.5513,41.3287,5438723.6149728,0
+ASML.US,D,20121102,000000,41.9757,41.9757,41.2431,41.3356,6562415.6909295,0
+ASML.US,D,20121105,000000,40.9405,41.6373,40.8927,41.5357,2082916.3674914,0
+ASML.US,D,20121106,000000,41.689,42.2475,41.6373,42.2166,2179800.4038578,0
+ASML.US,D,20121107,000000,40.9484,41.2133,40.6309,40.9892,4050648.827127,0
+ASML.US,D,20121108,000000,41.0122,41.1475,40.2716,40.2716,3086496.9516191,0
+ASML.US,D,20121109,000000,40.183,40.9704,40.1382,40.6628,3706962.6536997,0
+ASML.US,D,20121112,000000,40.7195,40.8071,40.4339,40.5582,1069141.059172,0
+ASML.US,D,20121113,000000,40.1173,40.7265,40.0277,40.2358,3071399.7585612,0
+ASML.US,D,20121114,000000,41.1237,41.1755,40.3691,40.4766,5972354.3372587,0
+ASML.US,D,20121115,000000,40.1103,40.2487,39.1727,39.311,4075025.5498813,0
+ASML.US,D,20121116,000000,40.2487,40.399,39.5967,40.3164,3829080.3402677,0
+ASML.US,D,20121119,000000,40.5284,40.8887,40.3841,40.6767,1615746.2456809,0
+ASML.US,D,20121120,000000,41.035,41.1395,40.5284,40.83,3041635.3430753,0
+ASML.US,D,20121121,000000,40.6976,40.7853,40.2566,40.4039,2278034.6283709,0
+ASML.US,D,20121123,000000,41.713,42.6228,41.5149,42.2395,2555028.137735,0
+ASML.US,D,20121126,000000,42.782,42.8049,42.0772,42.4884,2719491.9037401,0
+ASML.US,D,20121127,000000,42.9452,43.4291,42.7263,43.0627,3323145.5532637,0
+ASML.US,D,20121128,000000,42.7551,43.5037,42.5342,43.5037,1702351.1710965,0
+ASML.US,D,20121129,000000,57.4883,58.201,56.8443,57.34,3440425.0656391,0
+ASML.US,D,20121130,000000,57.5769,57.9103,57.0194,57.4405,3205184.9191893,0
+ASML.US,D,20121203,000000,57.8815,58.0268,57.2922,57.3838,3959905.9366991,0
+ASML.US,D,20121204,000000,56.6591,56.8622,55.9036,56.3824,4861901.9410537,0
+ASML.US,D,20121205,000000,56.3645,57.1629,56.3485,57.0911,2352633.5280853,0
+ASML.US,D,20121206,000000,57.2195,57.5769,56.9528,57.4216,2195567.6679678,0
+ASML.US,D,20121207,000000,57.5063,58.3135,57.4216,58.2946,1873886.3465995,0
+ASML.US,D,20121210,000000,57.9531,58.5972,57.9531,58.4061,1717964.7307522,0
+ASML.US,D,20121211,000000,58.8819,59.0939,58.6072,58.644,1117952.7717287,0
+ASML.US,D,20121212,000000,58.2199,58.5594,57.9183,58.1472,2128377.7247881,0
+ASML.US,D,20121213,000000,58.201,58.2667,57.4973,57.5569,2477534.9731018,0
+ASML.US,D,20121214,000000,57.3022,58.5594,57.3022,58.425,4081513.284295,0
+ASML.US,D,20121217,000000,58.7515,58.7515,58.1374,58.3862,2196638.5761258,0
+ASML.US,D,20121218,000000,58.5684,58.8351,58.4578,58.7803,2592532.0245623,0
+ASML.US,D,20121219,000000,59.276,59.4125,58.5226,58.8898,3085868.0693425,0
+ASML.US,D,20121220,000000,59.2392,59.6434,58.9635,59.3766,1249315.8314477,0
+ASML.US,D,20121221,000000,58.3862,58.4946,57.7889,58.2379,2298775.6882508,0
+ASML.US,D,20121224,000000,58.3683,58.4658,57.9721,58.0816,381713.45908232,0
+ASML.US,D,20121226,000000,58.5773,58.6261,57.4694,57.8616,916459.29211446,0
+ASML.US,D,20121227,000000,58.6171,58.634,57.4306,58.3583,1249886.4466763,0
+ASML.US,D,20121228,000000,58.192,58.3553,57.7889,57.9531,837576.7597677,0
+ASML.US,D,20121231,000000,57.991,59.2293,57.9183,59.1099,1863270.6932163,0
+ASML.US,D,20130102,000000,60.5711,61.3048,60.386,61.3048,1986906.3368451,0
+ASML.US,D,20130103,000000,60.5801,60.8558,59.726,60.0186,1879442.8128494,0
+ASML.US,D,20130104,000000,59.3378,59.717,59.076,59.4055,3453914.8918556,0
+ASML.US,D,20130107,000000,58.1572,58.634,57.9183,58.4389,2250588.8395537,0
+ASML.US,D,20130108,000000,58.201,58.3583,57.6506,57.9631,1287905.6954972,0
+ASML.US,D,20130109,000000,58.2199,58.5684,58.1005,58.2946,957610.89706753,0
+ASML.US,D,20130110,000000,59.2662,59.3866,58.6987,59.3666,1795476.9828667,0
+ASML.US,D,20130111,000000,59.8813,60.3681,59.6145,60.0564,1653557.5414167,0
+ASML.US,D,20130114,000000,59.8554,59.9161,58.9824,59.1169,1608871.738621,0
+ASML.US,D,20130115,000000,57.6506,58.0906,57.5769,57.9103,1700645.353036,0
+ASML.US,D,20130116,000000,57.991,58.7435,57.9631,58.5872,1759250.9526783,0
+ASML.US,D,20130117,000000,60.1112,63.9117,60.0087,62.7451,8720667.3330696,0
+ASML.US,D,20130118,000000,63.2976,63.637,62.8308,63.4996,3004449.9158033,0
+ASML.US,D,20130122,000000,64.0402,64.297,63.6539,64.1885,1491340.0705725,0
+ASML.US,D,20130123,000000,63.5713,63.7664,62.8914,63.5624,1987686.9143675,0
+ASML.US,D,20130124,000000,64.709,65.4546,64.5827,65.3273,2599619.5077287,0
+ASML.US,D,20130125,000000,66.7308,68.1542,66.5745,67.968,3750429.8715088,0
+ASML.US,D,20130128,000000,69.9639,70.1739,68.5763,69.283,3762917.102658,0
+ASML.US,D,20130129,000000,68.631,69.1337,68.4747,69.0998,1814579.5331726,0
+ASML.US,D,20130130,000000,69.3756,69.7508,68.8689,69.055,1806428.1740781,0
+ASML.US,D,20130131,000000,69.484,69.6762,68.5663,68.9346,2009338.1457213,0
+ASML.US,D,20130201,000000,71.2748,71.88,70.4397,71.7984,4242612.6305802,0
+ASML.US,D,20130204,000000,70.6517,71.2947,69.9728,70.164,1418595.6703514,0
+ASML.US,D,20130205,000000,69.7578,70.7751,69.6951,70.2326,4933169.5729892,0
+ASML.US,D,20130206,000000,69.6673,70.3182,69.1775,69.7578,1187044.4308026,0
+ASML.US,D,20130207,000000,69.1337,69.2083,68.3364,69.1168,1521048.2282189,0
+ASML.US,D,20130208,000000,68.7296,69.2551,68.4647,68.65,1756906.2062984,0
+ASML.US,D,20130211,000000,68.6947,68.9346,68.3821,68.7684,703202.9010339,0
+ASML.US,D,20130212,000000,68.7296,69.2651,68.5663,68.8131,840200.78613631,0
+ASML.US,D,20130213,000000,68.0985,68.8321,67.8964,68.1721,1791127.0463521,0
+ASML.US,D,20130214,000000,67.5749,68.7863,67.4086,68.7126,1023467.7303732,0
+ASML.US,D,20130215,000000,67.8048,67.8406,66.5645,66.684,1692711.9930693,0
+ASML.US,D,20130219,000000,67.7799,67.978,67.2911,67.8964,1144720.4526597,0
+ASML.US,D,20130220,000000,67.9392,68.2716,66.2271,66.237,1095716.8606863,0
+ASML.US,D,20130221,000000,65.1052,65.151,64.5926,64.8305,1348189.9888845,0
+ASML.US,D,20130222,000000,65.0336,65.9414,64.717,65.7761,1326455.3753758,0
+ASML.US,D,20130225,000000,66.7845,66.9786,63.9576,64.0132,1658250.0479894,0
+ASML.US,D,20130226,000000,64.8484,66.0399,64.6563,65.6836,1742694.0696074,0
+ASML.US,D,20130227,000000,64.8863,65.9414,64.8584,65.9026,1477673.4340033,0
+ASML.US,D,20130228,000000,65.4188,65.9414,65.151,65.16,1479087.9168238,0
+ASML.US,D,20130301,000000,64.5547,65.9872,64.1685,65.7573,2976106.0107636,0
+ASML.US,D,20130304,000000,65.4188,65.4457,64.4064,65.1779,1401351.6379558,0
+ASML.US,D,20130305,000000,65.7115,66.8502,65.599,66.3545,1791118.0049137,0
+ASML.US,D,20130306,000000,67.1498,67.2374,66.0399,66.1335,1723278.0827674,0
+ASML.US,D,20130307,000000,66.0688,66.1435,64.9479,65.0336,1524886.8211571,0
+ASML.US,D,20130308,000000,64.5179,64.6015,63.7305,64.0132,2529344.4248177,0
+ASML.US,D,20130311,000000,63.6728,64.7558,63.5802,64.2442,1221656.0619198,0
+ASML.US,D,20130312,000000,64.6294,64.6344,63.5534,63.7664,1841659.6460334,0
+ASML.US,D,20130313,000000,64.0969,64.6394,63.628,63.9754,1826337.4216176,0
+ASML.US,D,20130314,000000,65.0694,65.9702,65.0694,65.9126,1716919.9423053,0
+ASML.US,D,20130315,000000,65.9872,66.0051,64.1885,65.0137,3675820.9257516,0
+ASML.US,D,20130318,000000,64.2063,64.8116,63.7475,64.0501,1046629.8865579,0
+ASML.US,D,20130319,000000,63.9954,64.4821,63.0855,63.9117,1329406.9027383,0
+ASML.US,D,20130320,000000,64.1118,64.4234,63.9754,64.2343,1278366.9778977,0
+ASML.US,D,20130321,000000,63.7475,64.288,63.4897,63.5444,1313724.0253875,0
+ASML.US,D,20130322,000000,62.9014,63.0945,62.3599,62.7192,2941328.619941,0
+ASML.US,D,20130325,000000,62.9382,63.6828,62.5719,63.0497,1350816.0244617,0
+ASML.US,D,20130326,000000,62.0484,62.2593,60.7732,61.4699,2193706.1362446,0
+ASML.US,D,20130327,000000,59.7897,60.8816,59.6056,60.826,4194192.7136911,0
+ASML.US,D,20130328,000000,61.2212,62.5909,61.1734,62.4166,2588618.0863034,0
+ASML.US,D,20130401,000000,62.3499,62.8386,61.4063,61.5795,1520453.5024876,0
+ASML.US,D,20130402,000000,61.03,62.0104,61.0201,61.3605,1424857.368803,0
+ASML.US,D,20130403,000000,61.7616,61.9398,60.5343,60.809,2194252.6409706,0
+ASML.US,D,20130404,000000,60.0564,60.6885,59.726,60.6637,2392340.5120896,0
+ASML.US,D,20130405,000000,60.1949,61.3147,59.7808,61.241,1590029.3808226,0
+ASML.US,D,20130408,000000,61.1734,61.5606,60.4148,61.5546,2314373.1742382,0
+ASML.US,D,20130409,000000,61.4153,61.9736,61.1574,61.5884,1839776.0130161,0
+ASML.US,D,20130410,000000,61.9299,63.5624,61.8641,63.0298,2007385.195009,0
+ASML.US,D,20130411,000000,63.5345,64.4334,63.3065,63.637,1827433.4448826,0
+ASML.US,D,20130412,000000,63.4717,63.6639,62.5909,63.4449,1506978.7453352,0
+ASML.US,D,20130415,000000,62.6366,62.8486,60.9563,61.0201,1458967.7023864,0
+ASML.US,D,20130416,000000,62.2056,62.6725,61.6163,62.2225,1766272.1319625,0
+ASML.US,D,20130417,000000,66.1783,66.1783,62.8008,63.7843,6295305.4784316,0
+ASML.US,D,20130418,000000,66.0967,66.1883,65.2894,65.5562,3381689.8720452,0
+ASML.US,D,20130419,000000,66.3804,66.684,65.5004,66.0877,2608020.0086836,0
+ASML.US,D,20130422,000000,65.6467,65.7841,64.8116,65.3999,1152464.9470224,0
+ASML.US,D,20130423,000000,66.3903,67.0513,65.8677,66.5377,1808755.8421854,0
+ASML.US,D,20130424,000000,67.2275,67.8237,66.9139,67.5102,1277874.7218025,0
+ASML.US,D,20130425,000000,68.9436,69.5935,68.5016,68.65,1506146.9329948,0
+ASML.US,D,20130426,000000,68.2686,68.5563,67.557,68.2239,1822826.3296734,0
+ASML.US,D,20130429,000000,68.7793,69.509,68.5942,69.0003,822435.36412157,0
+ASML.US,D,20130430,000000,68.8509,69.0849,68.187,68.8231,971591.97477503,0
+ASML.US,D,20130501,000000,68.4827,68.9455,68.2498,68.5006,1696064.357538,0
+ASML.US,D,20130502,000000,69.3248,70.5283,69.0849,70.2406,1483479.0421136,0
+ASML.US,D,20130503,000000,71.2499,72.0543,71.1923,71.7228,1956711.9507291,0
+ASML.US,D,20130506,000000,71.037,71.4262,70.4915,70.5362,959823.03568303,0
+ASML.US,D,20130507,000000,71.4262,71.4262,70.6925,71.2878,728963.96848041,0
+ASML.US,D,20130508,000000,71.4361,71.6939,70.5542,70.9055,1576378.8179218,0
+ASML.US,D,20130509,000000,71.0917,71.665,70.582,70.7214,1336613.9338135,0
+ASML.US,D,20130510,000000,71.7228,72.5638,71.2977,72.4713,1593068.3087572,0
+ASML.US,D,20130513,000000,72.0363,72.2214,71.5645,71.7676,1900905.1785994,0
+ASML.US,D,20130514,000000,71.7586,72.0632,71.4978,71.8422,729616.96125974,0
+ASML.US,D,20130515,000000,71.7954,72.7381,71.7954,72.6744,2083479.9504902,0
+ASML.US,D,20130516,000000,72.6376,72.97,71.8044,71.9149,1028114.0251491,0
+ASML.US,D,20130517,000000,72.1289,73.0915,72.0732,73.0815,797593.50958748,0
+ASML.US,D,20130520,000000,73.6638,74.0809,73.5523,74.0262,1212441.8315013,0
+ASML.US,D,20130521,000000,74.6174,74.8504,74.2581,74.6543,1158826.1012974,0
+ASML.US,D,20130522,000000,74.4144,75.0983,73.7156,74.1088,2368928.2094401,0
+ASML.US,D,20130523,000000,73.8042,74.507,73.6638,74.0908,1599258.6803051,0
+ASML.US,D,20130524,000000,74.0809,75.5969,74.072,75.2376,2177573.1961781,0
+ASML.US,D,20130528,000000,76.9786,78.2716,76.9089,77.8107,2026961.9185332,0
+ASML.US,D,20130529,000000,77.2552,77.6256,76.8084,76.9587,1353124.6050877,0
+ASML.US,D,20130530,000000,77.6794,77.8755,77.1169,77.3737,960743.25319974,0
+ASML.US,D,20130531,000000,77.5788,78.2447,75.153,75.2097,9962238.6701545,0
+ASML.US,D,20130603,000000,76.3843,77.2622,75.4765,75.6059,9809947.6941603,0
+ASML.US,D,20130604,000000,75.1261,75.2814,73.8042,73.847,4355325.2119174,0
+ASML.US,D,20130605,000000,73.9137,73.9137,71.7486,72.0732,3868873.7202398,0
+ASML.US,D,20130606,000000,73.3314,74.0481,72.4524,73.627,5270601.0801948,0
+ASML.US,D,20130607,000000,73.8132,74.7379,73.5812,74.5816,1466452.0042417,0
+ASML.US,D,20130610,000000,74.7091,75.0525,74.3965,74.6543,844831.00724387,0
+ASML.US,D,20130611,000000,73.8132,74.2481,72.96,73.4916,1562184.7641079,0
+ASML.US,D,20130612,000000,74.072,74.1646,72.7201,72.8137,647372.01840159,0
+ASML.US,D,20130613,000000,72.6843,74.4064,72.545,74.2004,1551246.6327521,0
+ASML.US,D,20130614,000000,74.1267,74.497,73.8042,73.8211,731426.2535606,0
+ASML.US,D,20130617,000000,74.4512,74.5258,72.8038,73.3592,1499635.0880785,0
+ASML.US,D,20130618,000000,73.8669,74.4512,73.6171,74.3597,613121.04021957,0
+ASML.US,D,20130619,000000,75.359,75.7294,74.072,74.1088,847450.0105911,0
+ASML.US,D,20130620,000000,72.5828,72.6376,70.9543,71.3246,951440.61760505,0
+ASML.US,D,20130621,000000,70.7781,71.2211,70.4167,70.7214,867838.45437018,0
+ASML.US,D,20130624,000000,68.4369,69.4353,68.3812,68.9555,1114095.0913093,0
+ASML.US,D,20130625,000000,69.2303,70.4079,68.5942,70.1003,1150628.5304062,0
+ASML.US,D,20130626,000000,71.1106,71.4162,70.591,71.1006,707043.5031806,0
+ASML.US,D,20130627,000000,72.119,72.5738,71.9995,72.2314,618468.54878011,0
+ASML.US,D,20130628,000000,73.193,73.8868,72.4614,73.2119,1709960.043882,0
+ASML.US,D,20130701,000000,73.7684,73.9047,72.3499,72.555,1367385.9673881,0
+ASML.US,D,20130702,000000,72.535,73.2298,72.323,72.7201,544050.47783538,0
+ASML.US,D,20130703,000000,72.5828,73.9983,72.4057,73.7384,466111.26890368,0
+ASML.US,D,20130705,000000,75.1629,76.2201,74.6841,75.9782,1181184.5740615,0
+ASML.US,D,20130708,000000,77.0233,77.0413,75.2854,75.4496,1515514.8678673,0
+ASML.US,D,20130709,000000,75.3032,76.0996,74.9977,76.006,1320027.9172186,0
+ASML.US,D,20130710,000000,76.452,77.7649,76.4241,77.5968,890427.98611773,0
+ASML.US,D,20130711,000000,80.0594,80.8826,79.7717,80.8278,1351272.1148029,0
+ASML.US,D,20130712,000000,81.216,81.2439,80.1241,80.6527,981895.1962285,0
+ASML.US,D,20130715,000000,81.3723,81.439,79.6512,80.4386,1335310.9620677,0
+ASML.US,D,20130716,000000,80.8179,81.4848,80.4018,81.1972,1717758.7868757,0
+ASML.US,D,20130717,000000,83.9913,84.0559,81.3097,82.3369,2043114.9506851,0
+ASML.US,D,20130718,000000,81.7735,82.76,81.1614,82.4374,2272621.8205325,0
+ASML.US,D,20130719,000000,81.8263,82.5121,81.4659,82.4096,1240793.7733754,0
+ASML.US,D,20130722,000000,81.9378,82.327,81.6142,82.0403,936752.29848734,0
+ASML.US,D,20130723,000000,81.2718,82.3638,81.225,81.9656,1411897.9736441,0
+ASML.US,D,20130724,000000,82.2692,82.6136,81.7068,81.8163,1168216.137464,0
+ASML.US,D,20130725,000000,82.4663,82.9929,82.2294,82.9849,1147460.0085199,0
+ASML.US,D,20130726,000000,82.2692,82.6216,81.9556,82.5301,886745.10684234,0
+ASML.US,D,20130729,000000,83.1412,83.5105,82.0134,82.7699,755714.57113868,0
+ASML.US,D,20130730,000000,83.3821,83.6877,82.9271,83.3741,861855.03130301,0
+ASML.US,D,20130731,000000,82.8267,83.8718,82.7152,83.2437,530331.6018439,0
+ASML.US,D,20130801,000000,83.834,84.5378,83.1322,84.3915,1511402.0179619,0
+ASML.US,D,20130802,000000,84.0938,85.131,83.7145,85.0753,998795.65396171,0
+ASML.US,D,20130805,000000,84.3536,85.1669,84.1336,85.1589,577928.74783106,0
+ASML.US,D,20130806,000000,85.2147,85.4356,84.706,85.1957,1359942.8543081,0
+ASML.US,D,20130807,000000,84.4283,84.7617,83.9375,84.6782,377400.69292595,0
+ASML.US,D,20130808,000000,85.0196,85.2983,84.5925,85.0285,554125.65411823,0
+ASML.US,D,20130809,000000,84.4093,84.8901,84.3337,84.6592,1085943.0656862,0
+ASML.US,D,20130812,000000,84.0749,84.7707,84.0391,84.5836,366987.9696064,0
+ASML.US,D,20130813,000000,84.4651,85.3878,84.253,85.1957,697486.70270411,0
+ASML.US,D,20130814,000000,85.9353,86.5286,85.796,86.0547,704604.32399875,0
+ASML.US,D,20130815,000000,84.5676,85.14,84.0749,84.27,900019.94774388,0
+ASML.US,D,20130816,000000,84.3248,84.9091,84.1336,84.5836,801941.43689352,0
+ASML.US,D,20130819,000000,84.7617,84.8901,83.8171,84.0102,310838.62741865,0
+ASML.US,D,20130820,000000,83.843,84.3725,83.4657,83.5672,525992.71597635,0
+ASML.US,D,20130821,000000,84.0301,84.1695,83.1222,83.4936,487575.64386224,0
+ASML.US,D,20130822,000000,84.5925,85.2983,83.0198,84.0301,836161.27234298,0
+ASML.US,D,20130823,000000,84.5109,84.6204,83.9644,84.0559,917779.34213298,0
+ASML.US,D,20130826,000000,84.3337,84.5109,83.7325,83.8171,675905.79364955,0
+ASML.US,D,20130827,000000,82.3996,82.6494,80.9563,81.3633,912319.31789354,0
+ASML.US,D,20130828,000000,80.7542,82.0602,80.4765,81.6989,1276320.5989878,0
+ASML.US,D,20130829,000000,80.6696,81.9378,80.6337,81.3633,1300908.2886401,0
+ASML.US,D,20130830,000000,81.1514,81.4291,80.356,80.5681,1585937.6276069,0
+ASML.US,D,20130903,000000,81.4659,81.9476,81.0956,81.7984,1315803.5562386,0
+ASML.US,D,20130904,000000,81.3007,83.2527,81.1434,82.9203,1660046.2804347,0
+ASML.US,D,20130905,000000,82.6882,83.2627,82.3568,83.0386,1413485.2483999,0
+ASML.US,D,20130906,000000,83.2059,83.4368,82.1309,82.1507,997408.29545671,0
+ASML.US,D,20130909,000000,82.4195,83.3163,81.9835,82.7699,649448.53543984,0
+ASML.US,D,20130910,000000,83.0386,83.7145,82.9203,83.6309,648156.61434106,0
+ASML.US,D,20130911,000000,82.6594,82.8933,82.2612,82.76,567275.92408957,0
+ASML.US,D,20130912,000000,85.0285,87.0004,84.7617,85.7592,1335759.0155747,0
+ASML.US,D,20130913,000000,85.5302,86.0459,85.0006,86.0109,614061.34982181,0
+ASML.US,D,20130916,000000,86.6222,86.657,85.8527,85.8786,388921.4947618,0
+ASML.US,D,20130917,000000,85.345,86.0459,85.1589,85.9831,739719.26185804,0
+ASML.US,D,20130918,000000,86.2668,87.8505,85.787,87.6863,773493.05300901,0
+ASML.US,D,20130919,000000,89.1833,89.2063,88.0456,88.5085,665294.15868338,0
+ASML.US,D,20130920,000000,89.7318,90.562,89.5547,90.2007,1001852.6647732,0
+ASML.US,D,20130923,000000,89.9787,90.1579,88.6568,88.7305,492959.31817671,0
+ASML.US,D,20130924,000000,89.7318,90.6825,89.3218,90.1738,795949.97699214,0
+ASML.US,D,20130925,000000,90.2753,91.0359,89.9239,90.5182,596445.61384416,0
+ASML.US,D,20130926,000000,90.0464,90.4516,89.7318,90.3878,477073.51076214,0
+ASML.US,D,20130927,000000,90.5082,91.1373,90.0812,91.1075,801424.06569144,0
+ASML.US,D,20130930,000000,91.3673,92.081,91.1175,91.3942,727873.97284107,0
+ASML.US,D,20131001,000000,91.9705,93.4209,91.9049,93.386,581023.93360505,0
+ASML.US,D,20131002,000000,92.2841,93.2835,91.645,93.1521,451030.1495141,0
+ASML.US,D,20131003,000000,94.1425,94.2541,92.4244,93.0495,1733346.2268203,0
+ASML.US,D,20131004,000000,92.6255,93.4925,92.515,93.4309,787844.8296943,0
+ASML.US,D,20131007,000000,91.5535,92.3956,91.5167,92.0452,1156862.099938,0
+ASML.US,D,20131008,000000,92.506,92.6445,90.0275,90.1658,1041457.1791414,0
+ASML.US,D,20131009,000000,88.7961,89.3516,87.083,88.9256,1357709.6190028,0
+ASML.US,D,20131010,000000,89.4989,90.5272,89.3516,90.4237,1145803.4160691,0
+ASML.US,D,20131011,000000,90.2753,90.7373,90.1658,90.581,883599.69085454,0
+ASML.US,D,20131014,000000,89.8593,90.129,89.3864,89.8314,1194841.1645878,0
+ASML.US,D,20131015,000000,90.0554,90.2296,87.8306,88.0546,2052629.557782,0
+ASML.US,D,20131016,000000,87.8993,89.1745,86.9536,87.8993,2425237.2837077,0
+ASML.US,D,20131017,000000,85.8706,86.9447,85.6865,86.8421,1728051.9622864,0
+ASML.US,D,20131018,000000,85.5103,86.0011,84.4193,85.9164,2878429.3416235,0
+ASML.US,D,20131021,000000,85.1858,86.5834,85.1858,86.1942,1506644.2121113,0
+ASML.US,D,20131022,000000,87.093,87.5001,86.7855,87.093,1917693.1206537,0
+ASML.US,D,20131023,000000,87.4902,87.4902,86.1135,86.3604,1512588.4556117,0
+ASML.US,D,20131024,000000,87.2871,87.527,86.8143,87.0751,672549.41076382,0
+ASML.US,D,20131025,000000,87.4086,87.4264,86.4739,87.2781,648283.19447982,0
+ASML.US,D,20131028,000000,86.9536,87.5639,86.8332,87.2971,579943.98400847,0
+ASML.US,D,20131029,000000,87.5549,87.8406,86.9447,87.1747,1084785.7615604,0
+ASML.US,D,20131030,000000,87.6584,87.8306,86.4549,87.5827,754889.79102817,0
+ASML.US,D,20131031,000000,87.6107,87.963,87.0462,87.6335,510934.70248512,0
+ASML.US,D,20131101,000000,86.9536,87.3249,85.5004,85.7422,823721.2575947,0
+ASML.US,D,20131104,000000,85.3082,85.5202,84.7428,84.928,1098201.2470606,0
+ASML.US,D,20131105,000000,83.3463,84.261,83.0755,83.7713,861648.08282218,0
+ASML.US,D,20131106,000000,83.834,84.3248,83.4756,83.7902,956091.9354024,0
+ASML.US,D,20131107,000000,82.2433,82.5589,80.7542,80.79,1623235.5705576,0
+ASML.US,D,20131108,000000,80.1987,81.2619,79.9021,80.8567,1094512.3401594,0
+ASML.US,D,20131111,000000,81.1244,81.4938,80.7164,80.8637,1633574.957765,0
+ASML.US,D,20131112,000000,80.2167,80.6527,79.6901,80.4576,2123974.5442468,0
+ASML.US,D,20131113,000000,80.2067,81.2718,80.1341,81.1434,2378773.3313438,0
+ASML.US,D,20131114,000000,81.9935,82.4374,81.3275,82.2692,3361447.0958861,0
+ASML.US,D,20131115,000000,82.3996,83.2238,81.8073,83.2238,1356983.2901114,0
+ASML.US,D,20131118,000000,82.7699,83.1322,82.097,82.2334,1047939.8905338,0
+ASML.US,D,20131119,000000,83.2238,83.3363,81.9288,82.4753,1700273.6494539,0
+ASML.US,D,20131120,000000,82.76,83.0028,81.7068,81.7437,984942.16099726,0
+ASML.US,D,20131121,000000,82.733,83.4558,82.6415,83.2139,1497241.116089,0
+ASML.US,D,20131122,000000,83.9913,84.9917,83.834,84.8802,1345565.9625159,0
+ASML.US,D,20131125,000000,85.2704,85.5949,84.7985,85.2147,822098.82168914,0
+ASML.US,D,20131126,000000,85.6307,86.0547,85.0753,85.8438,1162263.8571294,0
+ASML.US,D,20131127,000000,86.667,86.8421,86.2489,86.6122,650072.39469517,0
+ASML.US,D,20131129,000000,87.0004,87.0751,86.3255,86.4171,458140.73857881,0
+ASML.US,D,20131202,000000,86.6122,87.0651,86.4549,86.7506,411806.38016645,0
+ASML.US,D,20131203,000000,86.6312,87.2045,86.4271,86.7855,611659.34099816,0
+ASML.US,D,20131204,000000,85.2425,86.0946,84.1695,84.6592,942149.03265738,0
+ASML.US,D,20131205,000000,85.0842,85.3361,84.1037,84.3436,818208.99393292,0
+ASML.US,D,20131206,000000,84.1695,85.2047,84.0481,84.6294,584914.76596555,0
+ASML.US,D,20131209,000000,85.5202,85.9264,84.8255,84.9558,941231.82895351,0
+ASML.US,D,20131210,000000,84.9728,85.1768,84.1237,84.253,726901.51590202,0
+ASML.US,D,20131211,000000,85.0285,85.1211,84.2242,84.3058,887365.95228484,0
+ASML.US,D,20131212,000000,83.7902,83.8908,82.6136,82.7052,2128297.356446,0
+ASML.US,D,20131213,000000,82.6784,82.733,81.2718,81.5306,1120230.2096222,0
+ASML.US,D,20131216,000000,82.1049,82.6684,81.4101,81.6411,1402683.7432256,0
+ASML.US,D,20131217,000000,81.7825,81.8422,81.216,81.3535,656988.09053037,0
+ASML.US,D,20131218,000000,82.3468,83.2706,81.9378,83.0854,944419.43832089,0
+ASML.US,D,20131219,000000,83.6877,84.288,83.2338,84.0649,779091.71263852,0
+ASML.US,D,20131220,000000,84.6294,84.9359,84.4373,84.6592,791302.6776119,0
+ASML.US,D,20131223,000000,85.6665,85.7512,84.8433,85.362,535316.44826084,0
+ASML.US,D,20131224,000000,85.1111,85.9264,85.1111,85.7422,146696.33478181,0
+ASML.US,D,20131226,000000,85.9731,86.6839,85.6665,86.4997,295537.49969264,0
+ASML.US,D,20131227,000000,87.7142,87.759,86.8999,87.0562,999422.52702986,0
+ASML.US,D,20131230,000000,87.2303,87.2583,86.4639,86.4739,717501.43369257,0
+ASML.US,D,20131231,000000,86.4549,86.9636,86.3703,86.7118,259662.07639651,0
+ASML.US,D,20140102,000000,85.7143,85.8975,85.1589,85.4714,701376.53046034,0
+ASML.US,D,20140103,000000,85.4714,85.6665,85.0584,85.1768,1171419.8204998,0
+ASML.US,D,20140106,000000,84.27,84.2968,83.2795,83.4269,805136.07849083,0
+ASML.US,D,20140107,000000,82.3369,82.9203,82.1876,82.7232,907895.04066254,0
+ASML.US,D,20140108,000000,82.6216,83.0386,82.327,82.9461,848249.67559471,0
+ASML.US,D,20140109,000000,83.9913,83.9913,82.9749,83.4169,890389.81115524,0
+ASML.US,D,20140110,000000,83.5473,84.28,83.3562,84.28,821018.87209257,0
+ASML.US,D,20140113,000000,83.3651,84.0003,83.3363,83.621,1251411.4359671,0
+ASML.US,D,20140114,000000,83.5105,84.5925,83.407,84.3915,1215212.5300942,0
+ASML.US,D,20140115,000000,83.5573,83.9843,82.4563,82.7699,1644306.1406401,0
+ASML.US,D,20140116,000000,80.1141,80.2067,78.5135,78.8659,2998229.4061271,0
+ASML.US,D,20140117,000000,77.4494,78.1821,77.0701,78.1074,3382624.1540217,0
+ASML.US,D,20140121,000000,78.9306,80.7702,78.5503,80.6527,4236062.6107014,0
+ASML.US,D,20140122,000000,84.6124,85.4068,83.4269,84.4821,3826523.6223857,0
+ASML.US,D,20140123,000000,83.4468,83.4468,80.7702,81.7984,2507251.1675825,0
+ASML.US,D,20140124,000000,83.2885,83.3741,80.9563,81.0578,2578573.0481488,0
+ASML.US,D,20140127,000000,81.8422,81.9098,80.5591,81.0856,2087341.6493267,0
+ASML.US,D,20140128,000000,81.3275,81.5306,79.912,79.9946,1478007.9672272,0
+ASML.US,D,20140129,000000,79.2162,80.2445,78.9853,79.264,1356657.798326,0
+ASML.US,D,20140130,000000,80.7064,80.8378,78.6897,78.8758,1750202.4819654,0
+ASML.US,D,20140131,000000,77.5519,78.7922,77.5151,78.3194,894929.61787798,0
+ASML.US,D,20140203,000000,79.0889,79.3487,77.6724,78.2527,1228549.6564609,0
+ASML.US,D,20140204,000000,78.0416,78.4976,77.6624,77.8177,1161026.1846615,0
+ASML.US,D,20140205,000000,78.4408,79.1157,77.9133,78.8112,923227.3111211,0
+ASML.US,D,20140206,000000,79.8005,80.5681,79.7627,80.365,614154.77801946,0
+ASML.US,D,20140207,000000,80.2167,81.0757,79.9489,81.0319,829981.95144201,0
+ASML.US,D,20140210,000000,80.9015,81.1244,80.5591,81.013,323051.60160057,0
+ASML.US,D,20140211,000000,81.3723,82.9271,81.3633,82.9271,405164.94129858,0
+ASML.US,D,20140212,000000,82.0602,82.2692,81.3097,81.3723,1302120.846001,0
+ASML.US,D,20140213,000000,81.1146,82.0034,81.0031,81.872,1970890.9354789,0
+ASML.US,D,20140214,000000,82.3817,82.5589,81.9935,82.5301,1284176.6044252,0
+ASML.US,D,20140218,000000,83.2437,83.2706,82.3996,82.9929,3324780.0444206,0
+ASML.US,D,20140219,000000,82.7898,82.8267,81.5953,81.6242,2051919.302559,0
+ASML.US,D,20140220,000000,82.298,82.4195,81.5306,82.2523,1510040.779168,0
+ASML.US,D,20140221,000000,82.9461,83.0028,81.9476,82.2792,653701.02533966,0
+ASML.US,D,20140224,000000,82.7232,83.4936,82.6684,82.6784,530327.5834268,0
+ASML.US,D,20140225,000000,81.7437,81.8422,80.1141,80.1719,1458375.9904679,0
+ASML.US,D,20140226,000000,80.2634,80.5969,79.0889,79.5129,1521570.6224424,0
+ASML.US,D,20140227,000000,79.8085,79.939,78.6807,79.6064,1671756.9524787,0
+ASML.US,D,20140228,000000,80.5491,80.7622,79.264,79.7179,1658135.5231019,0
+ASML.US,D,20140303,000000,78.7345,79.7459,78.4976,79.5866,4652446.972553,0
+ASML.US,D,20140304,000000,82.0602,82.76,81.7068,82.7152,3729019.7451811,0
+ASML.US,D,20140305,000000,82.5489,83.178,82.5399,83.1681,1001015.8294114,0
+ASML.US,D,20140306,000000,83.5941,84.9459,83.5772,84.706,1456397.9246487,0
+ASML.US,D,20140307,000000,84.4821,84.5378,83.8997,84.3337,1369540.8435599,0
+ASML.US,D,20140310,000000,83.9554,84.1944,83.3363,83.9196,1621267.5507813,0
+ASML.US,D,20140311,000000,83.5294,84.3825,83.1222,83.5672,1185089.4708818,0
+ASML.US,D,20140312,000000,83.399,84.1774,83.178,84.1595,1131198.4791062,0
+ASML.US,D,20140313,000000,84.5925,84.7518,82.7808,83.1322,1667357.7903545,0
+ASML.US,D,20140314,000000,82.4563,83.5105,82.4563,82.8087,2633922.725333,0
+ASML.US,D,20140317,000000,83.6877,84.1426,83.6608,83.8718,1288056.3861386,0
+ASML.US,D,20140318,000000,83.843,84.8991,83.7902,84.8802,561420.08576544,0
+ASML.US,D,20140319,000000,84.8991,85.3928,83.7056,84.2043,616175.03721827,0
+ASML.US,D,20140320,000000,83.5672,85.6407,83.5204,85.5849,938846.89840256,0
+ASML.US,D,20140321,000000,86.7953,86.8332,85.3261,85.5004,1130798.6466045,0
+ASML.US,D,20140324,000000,85.4456,85.6407,83.9554,84.3148,920501.81972062,0
+ASML.US,D,20140325,000000,84.7617,85.3789,83.9913,85.1211,1260192.6819427,0
+ASML.US,D,20140326,000000,86.2668,86.3903,85.3699,85.3978,729494.39953808,0
+ASML.US,D,20140327,000000,85.7512,85.9921,84.9817,85.1111,588071.23260039,0
+ASML.US,D,20140328,000000,85.2335,85.566,84.7229,84.9817,368259.79861967,0
+ASML.US,D,20140331,000000,85.9731,86.5694,85.7143,86.3992,675978.12515742,0
+ASML.US,D,20140401,000000,86.5097,86.7855,86.1235,86.5923,932081.89320875,0
+ASML.US,D,20140402,000000,85.7681,86.4081,85.5581,86.2588,477792.80742368,0
+ASML.US,D,20140403,000000,85.9632,86.1583,85.1858,85.2983,591133.26643328,0
+ASML.US,D,20140404,000000,85.5004,85.796,83.7524,84.0481,719023.40917053,0
+ASML.US,D,20140407,000000,84.3337,84.4004,83.1222,83.2627,814087.10258896,0
+ASML.US,D,20140408,000000,83.2059,83.9375,82.5957,82.8833,1290128.8847598,0
+ASML.US,D,20140409,000000,84.3436,85.5949,83.8997,85.5103,933898.21773955,0
+ASML.US,D,20140410,000000,85.7054,85.7243,82.8933,83.187,1626893.3347262,0
+ASML.US,D,20140411,000000,81.216,81.8352,80.2684,80.8179,2279710.3083031,0
+ASML.US,D,20140414,000000,80.1241,80.79,79.5398,80.1141,1529067.9841534,0
+ASML.US,D,20140415,000000,79.6712,80.1241,78.413,78.7922,2164790.6113717,0
+ASML.US,D,20140416,000000,74.3199,76.2101,73.9794,76.0996,6104370.389757,0
+ASML.US,D,20140417,000000,75.7194,76.2379,75.2854,75.5631,1934706.0940659,0
+ASML.US,D,20140421,000000,75.7094,76.1733,74.9977,75.5631,925739.82641508,0
+ASML.US,D,20140422,000000,75.7472,76.1364,75.5053,75.589,886199.60672053,0
+ASML.US,D,20140423,000000,75.3859,76.7825,75.377,75.8857,1587474.672149,0
+ASML.US,D,20140424,000000,77.3837,78.1531,77.0513,77.8933,1461373.7296271,0
+ASML.US,D,20140425,000000,77.6972,77.7062,75.9901,76.232,1800369.4056902,0
+ASML.US,D,20140428,000000,76.6989,77.1558,75.9991,76.8472,874334.22561805,0
+ASML.US,D,20140429,000000,76.9985,77.2772,76.6173,76.6421,1045139.0538125,0
+ASML.US,D,20140430,000000,76.6611,77.1368,75.8607,75.9613,781425.4083714,0
+ASML.US,D,20140501,000000,75.7751,76.2489,75.4108,75.9185,870702.58116073,0
+ASML.US,D,20140502,000000,75.5133,76.1126,75.3002,75.4845,1270639.5618076,0
+ASML.US,D,20140505,000000,74.7289,75.3272,74.5716,74.8982,527144.9970808,0
+ASML.US,D,20140506,000000,74.9539,75.1679,74.3467,74.5706,1106943.3134692,0
+ASML.US,D,20140507,000000,75.5611,75.8418,74.8235,75.0923,1060492.4209609,0
+ASML.US,D,20140508,000000,75.2236,76.2679,75.0465,75.5033,1079767.7632023,0
+ASML.US,D,20140509,000000,75.5422,75.5422,74.7657,74.9638,572716.86084776,0
+ASML.US,D,20140512,000000,76.1504,76.7556,75.9423,76.6809,663362.30466085,0
+ASML.US,D,20140513,000000,76.2419,76.2679,75.5959,75.8129,421882.56105358,0
+ASML.US,D,20140514,000000,75.9324,76.0349,75.5511,75.588,521878.8614666,0
+ASML.US,D,20140515,000000,75.1391,75.5422,74.7757,75.3002,1158328.8221808,0
+ASML.US,D,20140516,000000,75.2137,75.7353,75.0465,75.6626,364872.27300139,0
+ASML.US,D,20140519,000000,75.4935,76.1305,75.4207,75.7841,345345.77969101,0
+ASML.US,D,20140520,000000,75.9702,76.1773,75.4865,75.6546,289811.25532009,0
+ASML.US,D,20140521,000000,76.1504,77.5211,76.1205,77.4543,702042.58309525,0
+ASML.US,D,20140522,000000,77.5021,78.0258,77.3538,77.7629,724086.61472099,0
+ASML.US,D,20140523,000000,77.3787,78.2557,77.2682,77.9491,504187.78016828,0
+ASML.US,D,20140527,000000,78.6947,79.8543,78.6678,79.5448,929896.87890869,0
+ASML.US,D,20140528,000000,79.3695,79.5646,79.0033,79.1984,369521.58159019,0
+ASML.US,D,20140529,000000,79.5169,79.6104,79.061,79.5358,256500.58674031,0
+ASML.US,D,20140530,000000,80.5441,80.5631,79.7239,80.1529,682725.04747426,0
+ASML.US,D,20140602,000000,80.8338,80.8707,79.8633,80.1619,644127.14659048,0
+ASML.US,D,20140603,000000,80.2177,81.0299,80.2077,80.348,1183786.499136,0
+ASML.US,D,20140604,000000,80.6377,80.9831,80.5999,80.8607,801925.3632251,0
+ASML.US,D,20140605,000000,81.9338,82.0104,81.216,81.8113,1662140.8803499,0
+ASML.US,D,20140606,000000,82.8595,83.1561,82.5808,83.1292,1253011.7705786,0
+ASML.US,D,20140609,000000,82.6246,83.5951,82.6166,83.1661,584117.1101705,0
+ASML.US,D,20140610,000000,83.2318,83.3642,82.9809,83.1392,600875.91870081,0
+ASML.US,D,20140611,000000,83.9326,84.1097,83.4468,83.8938,745054.71516726,0
+ASML.US,D,20140612,000000,83.7922,83.9953,83.1661,83.3731,1501035.506439,0
+ASML.US,D,20140613,000000,83.9694,84.0251,83.1472,83.4169,1138244.7734973,0
+ASML.US,D,20140616,000000,84.0997,84.7538,83.9594,84.5577,1339011.9242201,0
+ASML.US,D,20140617,000000,84.9598,85.3858,84.8931,85.1729,797971.24079522,0
+ASML.US,D,20140618,000000,86.4051,87.2632,86.2638,87.0592,1193446.7738528,0
+ASML.US,D,20140619,000000,87.533,87.7132,86.648,87.2443,988984.68860342,0
+ASML.US,D,20140620,000000,88.0944,88.5792,87.8406,88.4776,1118645.948679,0
+ASML.US,D,20140623,000000,86.3315,87.0124,86.0986,86.7406,1125496.3452363,0
+ASML.US,D,20140624,000000,86.7506,87.2175,85.9861,86.0787,458532.53424641,0
+ASML.US,D,20140625,000000,86.1633,86.7317,86.1264,86.648,378330.95648541,0
+ASML.US,D,20140626,000000,86.0787,86.1902,85.1161,86.0587,617618.65356271,0
+ASML.US,D,20140627,000000,85.2207,86.2927,85.2207,86.1902,489986.69412436,0
+ASML.US,D,20140630,000000,86.3474,87.1885,86.3216,87.0492,327059.97266135,0
+ASML.US,D,20140701,000000,87.8216,88.5434,87.8136,88.3561,436325.75672797,0
+ASML.US,D,20140702,000000,87.2921,87.6942,87.1318,87.6753,481943.83229163,0
+ASML.US,D,20140703,000000,88.7862,89.3088,88.7473,89.3088,249173.003152,0
+ASML.US,D,20140707,000000,89.5209,89.8204,89.3356,89.71,1041563.6671946,0
+ASML.US,D,20140708,000000,88.6638,88.825,87.758,88.3273,561272.40893688,0
+ASML.US,D,20140709,000000,87.3946,87.5907,86.8153,87.2632,1059628.4612837,0
+ASML.US,D,20140710,000000,86.218,87.2035,86.0488,86.6839,894683.48983038,0
+ASML.US,D,20140711,000000,85.3053,85.7064,84.7995,85.3231,1417675.4528347,0
+ASML.US,D,20140714,000000,85.2207,85.4336,84.5477,84.707,1057453.4930263,0
+ASML.US,D,20140715,000000,84.9768,85.136,84.3905,84.5836,1691235.2247838,0
+ASML.US,D,20140716,000000,81.7387,82.5808,81.1972,82.4941,2283054.6359375,0
+ASML.US,D,20140717,000000,81.0648,81.5714,80.0863,80.4605,1685455.7363846,0
+ASML.US,D,20140718,000000,79.7607,80.4695,79.6204,80.1141,1623893.5863584,0
+ASML.US,D,20140721,000000,81.6361,82.0004,81.234,81.6272,1650192.1170925,0
+ASML.US,D,20140722,000000,82.0194,82.2244,81.1604,81.3643,992427.46745687,0
+ASML.US,D,20140723,000000,81.8213,81.8482,80.8985,81.216,977178.57915322,0
+ASML.US,D,20140724,000000,80.5063,81.1234,80.4128,80.9264,822277.64125025,0
+ASML.US,D,20140725,000000,80.144,80.144,78.9395,79.3019,1157608.520915,0
+ASML.US,D,20140728,000000,78.3792,79.1167,77.967,78.845,1164743.2204823,0
+ASML.US,D,20140729,000000,77.8027,78.1352,77.7062,77.7251,1275277.8197494,0
+ASML.US,D,20140730,000000,86.1444,90.2216,85.6964,88.7951,7492738.5220512,0
+ASML.US,D,20140731,000000,88.4956,89.2043,87.1318,87.8804,2700635.4814817,0
+ASML.US,D,20140801,000000,87.6853,88.1113,85.8726,86.1444,1495112.3596284,0
+ASML.US,D,20140804,000000,85.7153,85.8906,84.7249,84.9946,1290109.7972785,0
+ASML.US,D,20140805,000000,84.8931,85.8646,84.1665,84.7727,1089248.2137538,0
+ASML.US,D,20140806,000000,85.2107,86.1633,85.146,85.9761,673628.35575612,0
+ASML.US,D,20140807,000000,86.9367,87.086,85.2863,85.5949,617728.15542878,0
+ASML.US,D,20140808,000000,84.5009,85.4436,84.1665,85.3132,955789.54951535,0
+ASML.US,D,20140811,000000,86.0041,86.6012,85.8547,86.4241,413936.14123133,0
+ASML.US,D,20140812,000000,85.3132,86.009,84.9499,85.2763,555377.39104599,0
+ASML.US,D,20140813,000000,84.922,85.5849,84.6134,85.2007,688592.9410497,0
+ASML.US,D,20140814,000000,85.1818,85.2953,84.8373,85.0146,731329.81155012,0
+ASML.US,D,20140815,000000,85.8646,86.2728,84.5577,85.6765,899183.11238207,0
+ASML.US,D,20140818,000000,86.209,86.6839,85.8547,86.666,714179.20735222,0
+ASML.US,D,20140819,000000,86.9009,87.2821,86.7605,86.8919,568524.64720449,0
+ASML.US,D,20140820,000000,86.5176,86.648,86.0419,86.2927,505174.30156719,0
+ASML.US,D,20140821,000000,87.1059,88.0028,86.9924,87.8216,469205.45007341,0
+ASML.US,D,20140822,000000,86.9009,87.7132,86.8253,87.2533,1221160.7920117,0
+ASML.US,D,20140825,000000,88.2068,89.1764,88.0944,88.5891,483139.31137994,0
+ASML.US,D,20140826,000000,89.0221,89.7478,88.9594,89.1585,396174.73763368,0
+ASML.US,D,20140827,000000,89.0271,89.5109,88.7375,89.3168,341408.73553382,0
+ASML.US,D,20140828,000000,88.9156,89.8105,88.6658,89.5407,826690.86783422,0
+ASML.US,D,20140829,000000,89.2521,90.2773,88.6448,89.71,850396.51493227,0
+ASML.US,D,20140902,000000,89.7199,94.5307,89.6721,93.5891,3304917.0086778,0
+ASML.US,D,20140903,000000,93.0028,93.0495,91.3334,91.4927,1646242.0130797,0
+ASML.US,D,20140904,000000,91.8929,92.9939,89.4183,91.4927,2272511.3140621,0
+ASML.US,D,20140905,000000,91.3494,91.5087,90.9054,91.1941,597508.48516805,0
+ASML.US,D,20140908,000000,91.1463,91.4689,90.5023,90.8766,871318.40358185,0
+ASML.US,D,20140909,000000,91.0517,91.23,90.2873,90.7253,485436.84135888,0
+ASML.US,D,20140910,000000,90.6347,91.1275,90.2027,90.996,968089.92426928,0
+ASML.US,D,20140911,000000,91.211,92.0522,91.0349,91.9497,1463519.5643604,0
+ASML.US,D,20140912,000000,92.6773,93.1063,92.1816,92.3229,1538775.4752713,0
+ASML.US,D,20140915,000000,93.2278,93.607,92.7231,93.1899,1081400.2451506,0
+ASML.US,D,20140916,000000,92.733,94.9319,92.733,94.484,1741568.9128184,0
+ASML.US,D,20140917,000000,94.049,94.4382,93.5891,93.7384,1519536.2987837,0
+ASML.US,D,20140918,000000,94.5218,95.5958,94.5218,95.3191,950826.80439249,0
+ASML.US,D,20140919,000000,94.3098,95.2326,93.8877,94.1047,811008.99508765,0
+ASML.US,D,20140922,000000,93.8399,93.8877,92.4444,92.4444,1111728.2436353,0
+ASML.US,D,20140923,000000,92.3876,92.7061,91.7894,92.0233,1096937.4548815,0
+ASML.US,D,20140924,000000,91.6032,93.5792,91.5017,93.5125,780622.72955496,0
+ASML.US,D,20140925,000000,92.9381,93.0307,92.1438,92.5648,1527659.5289586,0
+ASML.US,D,20140926,000000,92.9381,93.4835,92.6295,93.386,228660.99304699,0
+ASML.US,D,20140929,000000,92.3139,93.5125,92.1178,93.0495,267729.04873188,0
+ASML.US,D,20140930,000000,92.4534,93.171,91.9964,92.2303,785883.84214777,0
+ASML.US,D,20141001,000000,92.1438,92.1438,90.3151,90.3908,981124.6647489,0
+ASML.US,D,20141002,000000,90.8856,90.9781,89.2043,90.4635,881350.38188084,0
+ASML.US,D,20141003,000000,91.1175,91.5664,90.791,90.9502,577997.06092181,0
+ASML.US,D,20141006,000000,91.7346,91.9685,90.7711,91.4071,566042.27003878,0
+ASML.US,D,20141007,000000,90.1927,90.4276,88.5334,88.5334,1115811.9600168,0
+ASML.US,D,20141008,000000,88.1113,89.9618,87.8505,89.9041,1381240.4649569,0
+ASML.US,D,20141009,000000,88.6638,89.1764,87.8804,88.0377,1161214.0456611,0
+ASML.US,D,20141010,000000,86.9009,86.9726,84.0152,84.052,1633463.4466904,0
+ASML.US,D,20141013,000000,84.8553,86.2638,84.3327,84.3815,1543226.8768176,0
+ASML.US,D,20141014,000000,85.1639,87.9639,85.1161,86.5266,1713865.9453066,0
+ASML.US,D,20141015,000000,84.7538,86.3395,82.7788,85.6964,1391447.2443999,0
+ASML.US,D,20141016,000000,82.7271,85.778,82.6435,84.689,1248925.0403843,0
+ASML.US,D,20141017,000000,87.1159,87.2254,86.0687,86.3395,1086068.6412206,0
+ASML.US,D,20141020,000000,84.8831,86.443,84.8653,86.3395,475098.45875575,0
+ASML.US,D,20141021,000000,85.798,87.525,85.6964,87.321,733686.61318134,0
+ASML.US,D,20141022,000000,87.1318,87.5529,85.9562,86.0139,817204.38965704,0
+ASML.US,D,20141023,000000,87.4394,88.2068,87.2085,87.7032,675207.59367782,0
+ASML.US,D,20141024,000000,87.9461,89.2043,87.8216,88.7185,879905.76093212,0
+ASML.US,D,20141027,000000,88.2158,89.5885,87.9929,89.3994,527783.92540026,0
+ASML.US,D,20141028,000000,91.0707,91.7346,90.4097,91.4739,1005228.1351402,0
+ASML.US,D,20141029,000000,91.2966,91.5295,89.8672,90.0822,607208.94405599,0
+ASML.US,D,20141030,000000,90.4635,91.3594,89.7826,90.9781,553723.81240788,0
+ASML.US,D,20141031,000000,92.6106,93.2566,92.1348,93.0307,737894.90049303,0
+ASML.US,D,20141103,000000,92.9182,93.1899,92.4354,92.9102,442374.47907308,0
+ASML.US,D,20141104,000000,92.6485,92.8166,91.7635,92.3597,591366.33462529,0
+ASML.US,D,20141105,000000,93.1431,93.6906,92.518,93.4109,452679.7097351,0
+ASML.US,D,20141106,000000,93.9345,95.1758,93.9076,95.0245,570086.80685349,0
+ASML.US,D,20141107,000000,93.4407,93.4407,92.4165,93.1153,562073.07854476,0
+ASML.US,D,20141110,000000,93.9723,95.1938,93.8131,95.1568,772896.31806914,0
+ASML.US,D,20141111,000000,94.6552,95.6436,94.484,95.4814,892720.4930753,0
+ASML.US,D,20141112,000000,95.2992,95.7303,94.8164,95.0345,623846.19546892,0
+ASML.US,D,20141113,000000,95.0633,95.8825,94.6363,95.119,615011.70546679,0
+ASML.US,D,20141114,000000,94.5218,95.5003,94.2739,95.2893,298410.66792167,0
+ASML.US,D,20141117,000000,95.4047,95.8537,95.0733,95.6148,617261.0144405,0
+ASML.US,D,20141118,000000,95.978,97.2741,95.978,96.9297,696121.44549318,0
+ASML.US,D,20141119,000000,99.7109,99.8106,98.0864,98.4875,1089484.2957586,0
+ASML.US,D,20141120,000000,97.5568,99.0211,97.3717,98.8539,625974.95192952,0
+ASML.US,D,20141121,000000,98.9425,99.1236,97.8684,98.6259,1214682.0990365,0
+ASML.US,D,20141124,000000,96.5445,96.7576,95.7969,96.6311,1373937.9964754,0
+ASML.US,D,20141125,000000,96.3434,96.9685,96.1991,96.3146,819700.83128261,0
+ASML.US,D,20141126,000000,96.1991,96.9875,96.0627,96.864,504430.89440304,0
+ASML.US,D,20141128,000000,98.4577,98.8727,98.2994,98.6259,369318.65152645,0
+ASML.US,D,20141201,000000,99.1634,99.2331,98.1949,98.3492,707396.11928144,0
+ASML.US,D,20141202,000000,99.054,99.1136,98.0476,98.7056,532178.06450298,0
+ASML.US,D,20141203,000000,99.1734,101.562,98.8339,100.597,977297.12245777,0
+ASML.US,D,20141204,000000,101.005,101.124,99.9004,100.199,651348.24212555,0
+ASML.US,D,20141205,000000,100.975,102.2,100.826,101.99,672595.62256052,0
+ASML.US,D,20141208,000000,101.682,102.249,100.199,100.736,839651.26759741,0
+ASML.US,D,20141209,000000,100.487,101.294,99.5516,100.736,642301.78062121,0
+ASML.US,D,20141210,000000,101.174,101.264,99.5716,99.8705,690700.6008205,0
+ASML.US,D,20141211,000000,100.009,100.965,99.7508,99.8805,396016.01015809,0
+ASML.US,D,20141212,000000,100.846,100.926,98.9425,98.9623,524747.00667425,0
+ASML.US,D,20141215,000000,99.4023,99.5915,96.3812,96.4499,678110.90003512,0
+ASML.US,D,20141216,000000,96.7196,99.2929,96.6898,97.8286,805997.02435526,0
+ASML.US,D,20141217,000000,97.1368,98.9225,96.9019,98.6358,539627.20520867,0
+ASML.US,D,20141218,000000,99.0638,100.906,99.0022,100.896,586300.115262,0
+ASML.US,D,20141219,000000,99.3426,100.049,99.0211,99.7009,787439.97417111,0
+ASML.US,D,20141222,000000,100.368,102.588,100.288,102.21,826589.40280235,0
+ASML.US,D,20141223,000000,101.572,102.289,101.492,101.851,853676.54789303,0
+ASML.US,D,20141224,000000,101.97,102.428,101.592,102.319,76730.669987811,0
+ASML.US,D,20141226,000000,102.518,102.568,101.901,102.02,210959.86570589,0
+ASML.US,D,20141229,000000,101.891,102.279,101.782,102.07,209157.60563496,0
+ASML.US,D,20141230,000000,101.472,101.592,100.776,100.975,414658.45170569,0
+ASML.US,D,20141231,000000,100.826,102.04,100.547,100.656,418910.94160551,0
+ASML.US,D,20150102,000000,100.497,101.174,99.4422,100.249,424030.40499541,0
+ASML.US,D,20150105,000000,98.7642,99.031,96.7376,96.864,727206.91560189,0
+ASML.US,D,20150106,000000,95.7671,95.8537,93.8319,94.0012,1158577.9640412,0
+ASML.US,D,20150107,000000,93.7384,94.6453,93.5224,94.5397,916184.03054287,0
+ASML.US,D,20150108,000000,95.138,97.303,95.0543,96.5077,516016.99551682,0
+ASML.US,D,20150109,000000,96.3614,96.3614,94.2351,95.2803,472083.64132382,0
+ASML.US,D,20150112,000000,97.517,97.5668,95.7571,96.5445,1195238.9878811,0
+ASML.US,D,20150113,000000,97.1556,98.2894,95.998,96.5445,867060.89066064,0
+ASML.US,D,20150114,000000,96.0826,96.9217,95.4515,96.2369,635138.95213415,0
+ASML.US,D,20150115,000000,94.693,95.9682,94.5218,95.1568,1374637.2010515,0
+ASML.US,D,20150116,000000,94.9857,96.2469,94.484,96.1693,679013.03467486,0
+ASML.US,D,20150120,000000,96.2369,97.1556,95.9194,96.8839,926776.5780278,0
+ASML.US,D,20150121,000000,98.0675,99.8904,97.303,99.4521,1804233.1137353,0
+ASML.US,D,20150122,000000,99.6014,100.766,99.3127,100.358,710715.33180897,0
+ASML.US,D,20150123,000000,99.2829,99.492,98.2506,98.2506,1041371.787778,0
+ASML.US,D,20150126,000000,99.8605,100.199,99.2729,100.179,1066270.9047558,0
+ASML.US,D,20150127,000000,99.7907,100.199,99.0638,99.253,978148.02227945,0
+ASML.US,D,20150128,000000,99.8406,99.9692,97.6066,97.6733,792555.41914392,0
+ASML.US,D,20150129,000000,99.1833,99.3525,97.947,99.0738,677856.73515331,0
+ASML.US,D,20150130,000000,98.8927,99.1833,96.8839,97.0073,1150515.010123,0
+ASML.US,D,20150202,000000,96.1115,96.3334,94.7119,96.1791,1262053.2090616,0
+ASML.US,D,20150203,000000,96.421,96.9974,95.9582,96.9585,768073.21294061,0
+ASML.US,D,20150204,000000,95.7303,96.0448,94.8722,95.0444,846353.98732611,0
+ASML.US,D,20150205,000000,95.7213,96.3812,94.8532,96.2279,610643.68607524,0
+ASML.US,D,20150206,000000,94.7587,95.4326,93.7384,94.0659,1033716.7031957,0
+ASML.US,D,20150209,000000,92.2751,93.1989,91.9964,92.07,855926.86147102,0
+ASML.US,D,20150210,000000,94.5397,95.5401,94.3277,95.2893,727998.54377129,0
+ASML.US,D,20150211,000000,96.0826,96.864,95.8258,96.5166,766453.79084788,0
+ASML.US,D,20150212,000000,96.8929,97.1556,96.218,97.097,475219.01126886,0
+ASML.US,D,20150213,000000,97.5568,97.6733,96.9019,97.507,384745.35478694,0
+ASML.US,D,20150217,000000,95.6725,96.431,95.1668,96.1015,528975.38607146,0
+ASML.US,D,20150218,000000,96.6798,97.1268,96.3812,96.7973,334188.64460303,0
+ASML.US,D,20150219,000000,96.8839,98.1551,96.7973,97.6245,295666.08903995,0
+ASML.US,D,20150220,000000,95.7571,98.0675,95.7571,97.8684,624120.45243624,0
+ASML.US,D,20150223,000000,98.5761,98.6558,98.0177,98.1163,484512.60542507,0
+ASML.US,D,20150224,000000,101.294,103.463,100.706,103.365,2307765.8919157,0
+ASML.US,D,20150225,000000,102.359,102.598,101.184,101.692,1234603.4018274,0
+ASML.US,D,20150226,000000,100.438,101.414,100.358,100.736,651803.32786252,0
+ASML.US,D,20150227,000000,100.378,101.194,99.6113,100.507,735917.83927808,0
+ASML.US,D,20150302,000000,101.98,102.916,101.712,102.588,643308.39410564,0
+ASML.US,D,20150303,000000,102.538,102.617,100.846,101.254,697845.3464306,0
+ASML.US,D,20150304,000000,101.005,101.592,100.179,101.274,575696.51713004,0
+ASML.US,D,20150305,000000,101.93,102.468,101.462,102.06,431156.06312427,0
+ASML.US,D,20150306,000000,101.035,101.144,99.5417,100.179,699131.23990373,0
+ASML.US,D,20150309,000000,100.298,100.975,99.9303,100.746,542054.3291392,0
+ASML.US,D,20150310,000000,99.8805,100.059,98.9027,99.0838,670629.6119926,0
+ASML.US,D,20150311,000000,99.5616,100.786,99.2331,99.5417,590376.79941354,0
+ASML.US,D,20150312,000000,99.492,99.5218,97.2741,97.8196,1639018.9083361,0
+ASML.US,D,20150313,000000,98.1063,98.6856,97.7031,98.4378,1531121.3952933,0
+ASML.US,D,20150316,000000,99.7308,100.796,99.4322,100.637,450121.9872487,0
+ASML.US,D,20150317,000000,99.482,100.109,99.2231,99.6313,745096.90854684,0
+ASML.US,D,20150318,000000,99.0211,100.199,97.4394,99.6811,1824918.9203801,0
+ASML.US,D,20150319,000000,99.3625,100.318,99.2431,99.9992,687021.73996222,0
+ASML.US,D,20150320,000000,102.07,103.315,101.462,102.807,801240.22310894,0
+ASML.US,D,20150323,000000,102.995,103.792,102.588,103.345,602806.76811907,0
+ASML.US,D,20150324,000000,103.802,103.961,102.857,103.025,673521.86770287,0
+ASML.US,D,20150325,000000,102.369,102.408,97.4782,97.6534,1856953.7415295,0
+ASML.US,D,20150326,000000,94.2541,94.2739,91.8551,92.4712,4639655.3463083,0
+ASML.US,D,20150327,000000,93.3681,95.3092,93.2835,95.0633,1350256.45988,0
+ASML.US,D,20150330,000000,94.7966,96.5255,94.7966,96.2469,1061285.0537345,0
+ASML.US,D,20150331,000000,94.703,95.4047,94.2351,94.2909,1311578.1906542,0
+ASML.US,D,20150401,000000,94.3764,94.3764,92.9102,93.6358,687345.22253906,0
+ASML.US,D,20150402,000000,94.8354,95.2036,93.7763,94.0202,534231.47564288,0
+ASML.US,D,20150406,000000,94.1893,94.4571,93.3323,93.5413,981783.68515388,0
+ASML.US,D,20150407,000000,94.1983,95.0633,93.4407,93.4835,1244850.3654414,0
+ASML.US,D,20150408,000000,93.1521,93.4925,92.5837,93.3024,675452.71712112,0
+ASML.US,D,20150409,000000,93.616,94.1336,92.8554,94.0202,1724729.735946,0
+ASML.US,D,20150410,000000,93.1153,93.8688,92.946,93.3492,906780.93452059,0
+ASML.US,D,20150413,000000,93.6906,94.2541,92.946,93.1521,1111749.3403251,0
+ASML.US,D,20150414,000000,94.1336,94.2351,92.9281,93.3024,1218574.9406056,0
+ASML.US,D,20150415,000000,93.3591,93.4029,89.4949,89.7288,4424161.7015053,0
+ASML.US,D,20150416,000000,88.5045,89.7199,87.8804,88.7763,2457482.0671508,0
+ASML.US,D,20150417,000000,88.4299,88.7663,87.6853,88.1979,1790523.2791823,0
+ASML.US,D,20150420,000000,88.6548,89.8204,88.606,89.6721,1209833.8788011,0
+ASML.US,D,20150421,000000,91.6222,92.1527,90.6148,91.23,2567968.4454126,0
+ASML.US,D,20150422,000000,102.478,103.792,99.2929,100.637,5196983.6788579,0
+ASML.US,D,20150423,000000,101.442,101.682,100.308,101.432,1453976.8283437,0
+ASML.US,D,20150424,000000,101.492,101.612,100.139,100.666,1862325.3605926,0
+ASML.US,D,20150427,000000,102.916,104.17,102.607,103.045,4339599.1365826,0
+ASML.US,D,20150428,000000,103.085,103.365,102.249,103.125,1145844.6048444,0
+ASML.US,D,20150429,000000,102.17,102.548,100.597,101.104,2300327.801857,0
+ASML.US,D,20150430,000000,101.452,102.07,99.9792,100.547,2118162.9085108,0
+ASML.US,D,20150501,000000,100.975,101.95,100.886,101.782,678514.75095402,0
+ASML.US,D,20150504,000000,102.817,102.817,101.214,101.334,720996.45196837,0
+ASML.US,D,20150505,000000,100.806,100.806,98.6358,99.054,1742761.3780939,0
+ASML.US,D,20150506,000000,100.696,100.806,99.1534,99.3725,1390610.409038,0
+ASML.US,D,20150507,000000,99.4023,100.109,98.9225,99.7608,1176463.9385691,0
+ASML.US,D,20150508,000000,100.766,101.722,100.647,101.194,1014098.7908962,0
+ASML.US,D,20150511,000000,100.985,102.259,100.945,102.03,489534.62220022,0
+ASML.US,D,20150512,000000,101.831,102.309,101.314,102.04,514843.61772259,0
+ASML.US,D,20150513,000000,102.269,102.667,101.344,101.99,499200.92454279,0
+ASML.US,D,20150514,000000,103.235,104.32,102.747,103.871,776252.70095487,0
+ASML.US,D,20150515,000000,104.34,104.728,103.881,104.31,846537.8299086,0
+ASML.US,D,20150518,000000,103.235,104.499,102.956,104.28,590712.33724168,0
+ASML.US,D,20150519,000000,104.23,104.966,103.871,104.469,508132.86115967,0
+ASML.US,D,20150520,000000,104.688,105.464,104.399,104.877,566722.38713356,0
+ASML.US,D,20150521,000000,104.578,105.036,104.31,104.768,390202.36521355,0
+ASML.US,D,20150522,000000,104.25,104.618,103.743,104.24,269574.50678668,0
+ASML.US,D,20150526,000000,103.673,103.812,101.812,102.349,576439.92429419,0
+ASML.US,D,20150527,000000,102.956,106.042,102.867,105.694,626558.62701381,0
+ASML.US,D,20150528,000000,106.779,107.227,105.674,106.888,626117.6057367,0
+ASML.US,D,20150529,000000,106.37,106.967,104.738,105.484,577689.65201339,0
+ASML.US,D,20150601,000000,105.296,105.524,103.703,104.867,911554.81403959,0
+ASML.US,D,20150602,000000,104.618,104.658,103.365,103.365,783415.52944193,0
+ASML.US,D,20150603,000000,105.524,106.052,104.678,104.946,1095973.0347766,0
+ASML.US,D,20150604,000000,105.266,106.769,103.663,103.871,1460940.7451842,0
+ASML.US,D,20150605,000000,102.877,103.345,102.13,102.468,1061902.8853642,0
+ASML.US,D,20150608,000000,101.592,102.01,100.637,101.254,855037.78668686,0
+ASML.US,D,20150609,000000,102.02,102.07,100.746,101.662,898639.62146882,0
+ASML.US,D,20150610,000000,102.309,103.383,101.762,102.359,529542.98748733,0
+ASML.US,D,20150611,000000,104.26,105.016,102.817,103.335,929173.56383006,0
+ASML.US,D,20150612,000000,101.114,102.05,100.477,101.354,622194.62603937,0
+ASML.US,D,20150615,000000,100.019,101.95,99.7308,101.792,896239.62185373,0
+ASML.US,D,20150616,000000,101.692,102.896,101.184,102.568,573430.12988364,0
+ASML.US,D,20150617,000000,101.404,101.841,100.756,101.274,593659.84618714,0
+ASML.US,D,20150618,000000,100.656,103.553,100.607,102.309,1477232.4127262,0
+ASML.US,D,20150619,000000,102.269,102.518,101.782,102.19,510829.21903615,0
+ASML.US,D,20150622,000000,105.176,106.131,104.549,105.116,754744.12340817,0
+ASML.US,D,20150623,000000,105.146,105.316,104.23,104.27,510800.08551215,0
+ASML.US,D,20150624,000000,103.842,104.26,103.125,103.305,430980.25737599,0
+ASML.US,D,20150625,000000,104.111,104.34,103.235,103.553,421183.35647756,0
+ASML.US,D,20150626,000000,103.931,104.389,101.602,102.16,926476.20134931,0
+ASML.US,D,20150629,000000,99.4023,100.119,97.7131,98.2019,1110984.8364711,0
+ASML.US,D,20150630,000000,99.2929,99.3625,96.9497,97.8097,803098.74101934,0
+ASML.US,D,20150701,000000,101.194,101.344,98.8727,99.2431,1389714.3020239,0
+ASML.US,D,20150702,000000,98.9325,98.9425,97.4095,98.2407,1004517.8799172,0
+ASML.US,D,20150706,000000,94.9489,96.8541,94.8164,95.7303,767948.6420104,0
+ASML.US,D,20150707,000000,93.2406,94.5307,91.3982,94.0758,1369911.5425377,0
+ASML.US,D,20150708,000000,92.1408,92.5539,90.9024,91.2399,835023.05569841,0
+ASML.US,D,20150709,000000,95.568,95.9194,93.174,93.5692,1792373.7602585,0
+ASML.US,D,20150710,000000,97.6633,97.8196,95.4714,96.4599,2418931.382668,0
+ASML.US,D,20150713,000000,97.4682,97.5768,96.6998,97.0273,914446.06514559,0
+ASML.US,D,20150714,000000,96.9875,97.537,96.2279,96.8172,1318229.6755648,0
+ASML.US,D,20150715,000000,99.6313,101.592,99.3327,100.209,2446860.3861418,0
+ASML.US,D,20150716,000000,97.7897,97.9182,93.2406,94.264,4381548.3973308,0
+ASML.US,D,20150717,000000,94.8443,94.9489,93.3711,94.4482,2962446.4064243,0
+ASML.US,D,20150720,000000,95.8537,96.1593,94.6363,94.8632,1184233.5480388,0
+ASML.US,D,20150721,000000,94.8632,95.7671,94.3197,94.7676,1623943.8165722,0
+ASML.US,D,20150722,000000,93.9813,94.9409,93.5224,94.7119,2016912.8619615,0
+ASML.US,D,20150723,000000,95.0345,96.0826,94.8354,95.7392,956181.34518295,0
+ASML.US,D,20150724,000000,94.7876,94.9219,91.5315,92.5439,2123699.2826752,0
+ASML.US,D,20150727,000000,93.4457,93.8688,92.3478,92.6375,899115.80389559,0
+ASML.US,D,20150728,000000,91.8033,93.7464,91.3156,93.0615,1659395.2968638,0
+ASML.US,D,20150729,000000,92.9291,93.2974,92.1487,93.0048,605051.05407139,0
+ASML.US,D,20150730,000000,91.9247,93.3711,91.7476,93.0705,1246196.535171,0
+ASML.US,D,20150731,000000,94.1793,94.4084,92.9022,93.1461,761664.84226474,0
+ASML.US,D,20150803,000000,93.3064,93.3442,91.3982,92.1776,870947.70460405,0
+ASML.US,D,20150804,000000,92.2174,92.3956,90.5451,90.9124,837470.27171446,0
+ASML.US,D,20150805,000000,92.4892,93.183,92.3856,92.6375,1120139.7952373,0
+ASML.US,D,20150806,000000,92.075,92.1487,90.3948,90.5072,1513332.8673802,0
+ASML.US,D,20150807,000000,90.2146,91.0995,89.8583,91.0797,533720.13206646,0
+ASML.US,D,20150810,000000,91.437,93.6906,91.437,93.3811,827569.89657562,0
+ASML.US,D,20150811,000000,93.9912,94.0012,92.6096,93.165,680229.61045296,0
+ASML.US,D,20150812,000000,90.5172,91.4847,89.1913,91.1842,1177738.7813951,0
+ASML.US,D,20150813,000000,90.2893,90.5072,88.8907,88.9654,954263.55562028,0
+ASML.US,D,20150814,000000,86.647,87.4822,85.566,87.0602,2555103.4830557,0
+ASML.US,D,20150817,000000,86.1583,87.6315,85.9234,87.5111,2735567.5813628,0
+ASML.US,D,20150818,000000,88.2995,88.3173,86.9934,87.2105,2742591.7744598,0
+ASML.US,D,20150819,000000,85.5859,86.1772,84.6354,85.3958,1729556.8594917,0
+ASML.US,D,20150820,000000,84.0819,84.1485,81.7147,82.1289,2078451.9060894,0
+ASML.US,D,20150821,000000,83.1064,83.9893,80.578,80.6915,2612490.4977113,0
+ASML.US,D,20150824,000000,79.2064,83.3701,77.0851,80.1181,4276615.471506,0
+ASML.US,D,20150825,000000,85.6327,85.7273,81.1146,81.7247,2158619.327305,0
+ASML.US,D,20150826,000000,83.847,83.8748,81.011,83.0297,2248053.2183614,0
+ASML.US,D,20150827,000000,85.6327,86.3445,84.9738,86.3275,2195032.2138887,0
+ASML.US,D,20150828,000000,86.873,87.4722,85.8746,86.3933,1224371.5072775,0
+ASML.US,D,20150831,000000,85.8109,86.4888,85.2097,85.4904,1249072.7172129,0
+ASML.US,D,20150901,000000,84.3068,85.0782,83.181,83.7444,1166878.0045685,0
+ASML.US,D,20150902,000000,85.5103,85.5103,83.7912,85.1241,1506616.0831916,0
+ASML.US,D,20150903,000000,87.7181,88.2238,86.647,87.0502,1320404.6438222,0
+ASML.US,D,20150904,000000,84.9568,86.2688,84.7966,85.8198,825225.1501957,0
+ASML.US,D,20150908,000000,88.0267,88.7305,87.2662,88.178,1057644.3678388,0
+ASML.US,D,20150909,000000,88.2148,88.7593,85.2943,85.5392,1097888.8151307,0
+ASML.US,D,20150910,000000,86.1952,87.304,85.1997,86.6092,902794.66475387,0
+ASML.US,D,20150911,000000,86.0449,86.2986,85.4336,86.1125,605583.49433761,0
+ASML.US,D,20150914,000000,85.9333,86.0637,84.9738,85.4048,626558.62701381,0
+ASML.US,D,20150915,000000,86.8631,87.9809,86.5614,87.6614,861318.57261969,0
+ASML.US,D,20150916,000000,87.962,88.2058,87.0781,88.0177,747612.43765366,0
+ASML.US,D,20150917,000000,86.5714,88.6568,86.3275,87.1537,669742.546417,0
+ASML.US,D,20150918,000000,84.4113,85.6507,84.0451,84.5417,1541642.6158746,0
+ASML.US,D,20150921,000000,85.1042,85.5302,83.2835,83.9694,1468821.8657285,0
+ASML.US,D,20150922,000000,83.0297,83.0864,80.6716,81.4151,1823355.7561268,0
+ASML.US,D,20150923,000000,80.4844,80.6069,78.623,78.7852,1767660.4950717,0
+ASML.US,D,20150924,000000,77.8435,79.7707,77.1129,79.0859,2466533.5516765,0
+ASML.US,D,20150925,000000,81.7247,81.8083,79.6024,80.1669,1316466.5950607,0
+ASML.US,D,20150928,000000,78.2029,78.7564,77.4215,78.0338,1744187.9161656,0
+ASML.US,D,20150929,000000,77.8635,80.3342,77.6007,80.0325,1439434.1768461,0
+ASML.US,D,20150930,000000,81.6879,82.7192,81.3663,82.6355,2625798.490554,0
+ASML.US,D,20151001,000000,81.0011,81.3385,79.3208,80.7492,1408667.1662928,0
+ASML.US,D,20151002,000000,80.6716,83.3213,80.2595,83.0386,1012289.4985954,0
+ASML.US,D,20151005,000000,83.3025,84.5885,83.1522,83.9594,1012538.6404558,0
+ASML.US,D,20151006,000000,84.5049,85.2853,83.8658,84.5796,786472.54025344,0
+ASML.US,D,20151007,000000,85.4714,86.0449,83.4538,84.5885,930261.55026084,0
+ASML.US,D,20151008,000000,85.7273,85.8935,84.4213,85.8298,1036989.7039265,0
+ASML.US,D,20151009,000000,85.1997,85.566,84.7966,85.352,577584.16856442,0
+ASML.US,D,20151012,000000,84.7597,84.8713,84.1764,84.4014,790288.02729325,0
+ASML.US,D,20151013,000000,83.2079,83.4726,81.8272,82.0074,1115134.8567349,0
+ASML.US,D,20151014,000000,79.8463,82.4205,79.4691,81.9696,3319857.4834687,0
+ASML.US,D,20151015,000000,82.4941,83.8658,81.8541,83.1242,2374217.4509527,0
+ASML.US,D,20151016,000000,82.8625,83.6608,82.4205,83.2667,950429.98570351,0
+ASML.US,D,20151019,000000,83.2268,83.5842,82.6833,83.3881,535292.33775823,0
+ASML.US,D,20151020,000000,82.7291,84.9738,82.2234,83.611,1180507.4707795,0
+ASML.US,D,20151021,000000,85.352,85.6984,84.4949,84.5417,1009946.7614241,0
+ASML.US,D,20151022,000000,86.44,87.2662,86.3086,86.7108,1751171.9250916,0
+ASML.US,D,20151023,000000,88.5154,88.6757,87.5767,87.9521,1687610.6125564,0
+ASML.US,D,20151026,000000,86.882,87.2563,86.5157,86.6829,654239.49323154,0
+ASML.US,D,20151027,000000,86.9108,87.1179,85.7273,85.9901,579818.40847399,0
+ASML.US,D,20151028,000000,87.8674,88.3741,86.655,87.6713,658605.50341453,0
+ASML.US,D,20151029,000000,86.655,86.9476,86.1125,86.4689,551073.6663281,0
+ASML.US,D,20151030,000000,86.7496,87.6912,86.4967,87.1537,494752.53680916,0
+ASML.US,D,20151102,000000,88.5542,88.8449,87.8575,88.3931,562259.93494007,0
+ASML.US,D,20151103,000000,88.2995,89.6512,87.9719,89.3326,573849.04986668,0
+ASML.US,D,20151104,000000,89.5775,89.9847,89.0221,89.7657,457596.24306129,0
+ASML.US,D,20151105,000000,90.4974,90.7491,88.8539,89.4253,844178.01446454,0
+ASML.US,D,20151106,000000,89.6711,90.5451,89.0022,90.4784,783705.86007766,0
+ASML.US,D,20151109,000000,90.7133,90.7581,89.3874,89.9051,511325.49354843,0
+ASML.US,D,20151110,000000,88.2815,88.2995,87.4912,87.8376,2454704.336328,0
+ASML.US,D,20151111,000000,88.6369,89.0699,87.736,88.2437,1536213.7343677,0
+ASML.US,D,20151112,000000,87.9063,88.1492,86.9108,87.1338,839175.08517064,0
+ASML.US,D,20151113,000000,85.9503,86.6918,85.1719,85.8488,1690910.7376026,0
+ASML.US,D,20151116,000000,85.0942,86.8631,84.919,86.6829,3813758.115852,0
+ASML.US,D,20151117,000000,86.6092,87.1179,86.242,86.3933,2535195.2401205,0
+ASML.US,D,20151118,000000,86.7595,87.5857,86.5057,87.4912,2322152.8297507,0
+ASML.US,D,20151119,000000,87.2851,88.197,86.8919,87.6136,3607530.9408898,0
+ASML.US,D,20151120,000000,87.1806,87.3329,85.6129,85.8836,1948136.6486302,0
+ASML.US,D,20151123,000000,84.6552,85.6227,84.4949,84.7866,507529.09398987,0
+ASML.US,D,20151124,000000,83.2745,85.1042,83.2467,84.8423,1090968.0962741,0
+ASML.US,D,20151125,000000,85.0514,85.9134,84.9658,85.4436,452271.8403991,0
+ASML.US,D,20151127,000000,86.6918,86.9298,86.4689,86.873,213147.89381877,0
+ASML.US,D,20151130,000000,87.1437,87.2473,86.5614,87.088,392224.6336209,0
+ASML.US,D,20151201,000000,87.4722,87.8276,87.098,87.5767,527977.81402551,0
+ASML.US,D,20151202,000000,87.6813,87.764,86.4311,86.7108,517193.38712388,0
+ASML.US,D,20151203,000000,87.3329,87.4264,84.8613,85.4436,909641.04289403,0
+ASML.US,D,20151204,000000,85.8198,86.655,85.5392,86.4121,957991.64208809,0
+ASML.US,D,20151207,000000,86.647,86.665,85.6049,85.7721,937867.40923357,0
+ASML.US,D,20151208,000000,84.6552,85.3132,84.1934,85.0216,672287.20904782,0
+ASML.US,D,20151209,000000,84.5049,85.4904,83.8658,84.4113,1108536.6158508,0
+ASML.US,D,20151210,000000,84.252,84.7767,83.5274,83.7345,502949.10309611,0
+ASML.US,D,20151211,000000,82.5619,82.9183,81.8541,81.9786,518173.88089715,0
+ASML.US,D,20151214,000000,82.0353,82.1289,80.4765,81.2091,711490.88630994,0
+ASML.US,D,20151215,000000,83.0386,84.0261,82.8913,83.4438,538510.08525388,0
+ASML.US,D,20151216,000000,83.1611,84.1307,82.4006,83.9326,667974.44289144,0
+ASML.US,D,20151217,000000,84.261,84.3258,82.5897,82.5897,705664.18150981,0
+ASML.US,D,20151218,000000,81.9875,82.5987,81.7058,82.1109,532868.22764051,0
+ASML.US,D,20151221,000000,84.0451,84.4113,83.0765,83.8101,1115881.2777118,0
+ASML.US,D,20151222,000000,84.3835,85.134,83.8569,84.9091,1800486.9443905,0
+ASML.US,D,20151223,000000,85.5103,86.0449,85.369,85.7721,445459.61880432,0
+ASML.US,D,20151224,000000,85.3769,86.2508,85.3769,85.8836,100676.4175078,0
+ASML.US,D,20151228,000000,86.1035,86.1822,85.3281,86.008,371294.70813712,0
+ASML.US,D,20151229,000000,85.9503,86.6092,85.8935,86.3365,673442.50396508,0
+ASML.US,D,20151230,000000,86.5246,86.647,85.7721,85.791,261925.44983009,0
+ASML.US,D,20151231,000000,84.5229,84.6752,83.3791,83.3791,406087.16802384,0
+ASML.US,D,20160104,000000,81.9875,82.1109,80.6915,81.9974,422668.16159732,0
+ASML.US,D,20160105,000000,80.9453,81.7994,80.4576,81.1712,669326.64024678,0
+ASML.US,D,20160106,000000,78.8042,80.0424,78.6529,79.4691,2415400.1986383,0
+ASML.US,D,20160107,000000,77.4305,79.0351,77.2454,77.4783,687577.28612678,0
+ASML.US,D,20160108,000000,76.8014,77.1329,75.2634,75.4028,856200.11383406,0
+ASML.US,D,20160111,000000,77.9392,78.2029,76.6431,77.31,1190182.8145606,0
+ASML.US,D,20160112,000000,78.2865,78.85,76.7049,77.6296,841920.66865663,0
+ASML.US,D,20160113,000000,77.6853,78.0516,75.0186,75.149,845012.84061781,0
+ASML.US,D,20160114,000000,77.2902,78.418,76.1474,77.8635,1287623.4016957,0
+ASML.US,D,20160115,000000,73.842,74.6244,72.4843,72.7619,1393305.7623103,0
+ASML.US,D,20160119,000000,74.944,75.9483,74.492,75.4397,1583698.364676,0
+ASML.US,D,20160120,000000,76.6341,81.0299,76.0518,80.0803,2571484.5603783,0
+ASML.US,D,20160121,000000,81.4808,82.7291,80.3819,82.0542,1116968.2595383,0
+ASML.US,D,20160122,000000,85.6785,86.1484,84.5985,84.8713,1508969.8710099,0
+ASML.US,D,20160125,000000,84.7966,85.1241,83.9893,84.27,655213.95937915,0
+ASML.US,D,20160126,000000,84.1685,84.9658,83.7444,84.711,626438.0745007,0
+ASML.US,D,20160127,000000,84.3924,85.6129,83.9793,84.27,814655.70860912,0
+ASML.US,D,20160128,000000,84.485,84.8334,83.5274,84.3546,1183890.9779807,0
+ASML.US,D,20160129,000000,83.7245,86.3445,83.6309,86.2887,984146.51441076,0
+ASML.US,D,20160201,000000,85.4904,87.1079,85.3043,86.6371,499915.19818293,0
+ASML.US,D,20160202,000000,84.8045,84.8901,83.0486,83.1342,698524.4589211,0
+ASML.US,D,20160203,000000,84.8423,85.6785,83.4139,85.4536,820032.35069365,0
+ASML.US,D,20160204,000000,85.0016,86.5804,84.929,85.9134,607449.04447793,0
+ASML.US,D,20160205,000000,84.4591,84.4591,82.7012,82.9929,710946.39079242,0
+ASML.US,D,20160208,000000,79.7995,81.6112,79.488,81.1146,1152856.74269,0
+ASML.US,D,20160209,000000,79.6582,81.1146,79.5448,79.8075,1145213.7133591,0
+ASML.US,D,20160210,000000,79.284,79.5836,76.6909,76.7755,2453928.781827,0
+ASML.US,D,20160211,000000,77.4305,77.4305,75.9662,76.8014,968153.21433867,0
+ASML.US,D,20160212,000000,76.0598,77.103,75.367,77.0563,893876.79259685,0
+ASML.US,D,20160216,000000,78.0168,79.1137,77.6952,78.8788,659599.05704339,0
+ASML.US,D,20160217,000000,79.8463,81.1712,79.7897,81.0389,661719.77666978,0
+ASML.US,D,20160218,000000,81.2638,81.4808,80.6168,80.7004,420407.80197658,0
+ASML.US,D,20160219,000000,81.8272,83.171,81.4808,82.6634,959764.76863503,0
+ASML.US,D,20160222,000000,82.4941,83.0964,82.3359,82.5818,756507.20391235,0
+ASML.US,D,20160223,000000,82.1109,83.847,81.9875,83.1999,848663.57255637,0
+ASML.US,D,20160224,000000,82.533,83.9505,82.3916,83.7912,492173.71763297,0
+ASML.US,D,20160225,000000,83.9893,84.5049,83.5563,84.4591,282094.88987703,0
+ASML.US,D,20160226,000000,85.566,85.6685,85.134,85.3043,255180.53672179,0
+ASML.US,D,20160229,000000,85.781,86.5904,85.4904,85.4904,315861.64879807,0
+ASML.US,D,20160301,000000,87.314,88.2338,87.0034,88.1402,464094.02351771,0
+ASML.US,D,20160302,000000,86.9198,87.6813,86.4967,87.6713,437917.04990098,0
+ASML.US,D,20160303,000000,87.1806,88.9564,87.1259,88.9464,408132.54232954,0
+ASML.US,D,20160304,000000,89.0799,89.719,88.9296,89.5587,586822.50948546,0
+ASML.US,D,20160307,000000,88.608,90.3809,88.5812,90.2057,761224.8255919,0
+ASML.US,D,20160308,000000,88.8628,89.2103,88.0267,88.0924,416140.24301262,0
+ASML.US,D,20160309,000000,88.3741,88.7215,88.164,88.3931,146289.47005008,0
+ASML.US,D,20160310,000000,90.571,91.8769,89.3426,90.1121,1195598.6362118,0
+ASML.US,D,20160311,000000,91.3803,91.8302,90.9214,91.8133,441832.99736837,0
+ASML.US,D,20160314,000000,91.5505,91.9347,90.7402,91.0995,403340.57993357,0
+ASML.US,D,20160315,000000,90.6576,91.0299,90.4416,90.7223,319057.29499966,0
+ASML.US,D,20160316,000000,90.1678,91.5127,89.8961,91.3703,554361.73612307,0
+ASML.US,D,20160317,000000,90.8457,92.0193,90.6945,91.8222,322202.71098745,0
+ASML.US,D,20160318,000000,91.8401,92.6773,91.7197,92.0283,333048.41874991,0
+ASML.US,D,20160321,000000,91.5405,92.0144,91.3255,91.8769,604304.6330944,0
+ASML.US,D,20160322,000000,91.1364,92.5539,91.0896,92.2731,806100.49859568,0
+ASML.US,D,20160323,000000,92.6096,92.6573,91.7376,91.7754,949974.89996653,0
+ASML.US,D,20160324,000000,90.3181,91.0418,90.152,91.0418,312199.86621247,0
+ASML.US,D,20160328,000000,91.4559,91.7197,90.8168,91.5505,162782.05844728,0
+ASML.US,D,20160329,000000,92.3667,94.0948,92.2075,93.9524,381455.27578342,0
+ASML.US,D,20160330,000000,95.0245,95.6924,94.467,95.0055,423849.57622576,0
+ASML.US,D,20160331,000000,95.3191,95.7303,94.2441,94.2909,582842.2673444,0
+ASML.US,D,20160401,000000,93.3631,94.5218,93.2696,94.467,337374.24476187,0
+ASML.US,D,20160404,000000,95.9293,96.3712,95.3859,95.4615,589373.19974193,0
+ASML.US,D,20160405,000000,93.5323,94.039,93.2506,93.4746,709716.75515873,0
+ASML.US,D,20160406,000000,93.3363,95.0245,93.2636,94.9588,358601.53311132,0
+ASML.US,D,20160407,000000,94.6263,94.8164,93.8787,94.0102,288342.52386876,0
+ASML.US,D,20160408,000000,94.7488,95.2036,94.2809,94.5397,222204.40136587,0
+ASML.US,D,20160411,000000,94.7219,95.3947,94.057,94.1625,168608.76324742,0
+ASML.US,D,20160412,000000,94.5497,95.0822,93.6448,94.7219,264735.32798973,0
+ASML.US,D,20160413,000000,95.4227,95.988,95.129,95.8537,323319.83094223,0
+ASML.US,D,20160414,000000,94.6651,94.6741,93.7095,94.2739,517015.57216704,0
+ASML.US,D,20160415,000000,93.8031,94.4182,93.2786,93.5025,495810.38511167,0
+ASML.US,D,20160418,000000,92.8564,93.9534,92.7898,93.2018,318655.45328931,0
+ASML.US,D,20160419,000000,94.1525,94.6173,93.3164,93.6906,814377.43322469,0
+ASML.US,D,20160420,000000,92.9958,93.5125,89.3526,90.571,1419948.872311,0
+ASML.US,D,20160421,000000,91.3334,91.3334,89.709,89.9996,585494.42263274,0
+ASML.US,D,20160422,000000,89.9141,90.6108,89.5287,90.0484,243205.65375325,0
+ASML.US,D,20160425,000000,90.4496,90.6576,90.1022,90.2893,280840.13913644,0
+ASML.US,D,20160426,000000,90.5909,91.0896,90.4416,90.554,314269.35102079,0
+ASML.US,D,20160427,000000,91.7934,93.3811,91.7565,93.2308,556899.36652396,0
+ASML.US,D,20160428,000000,92.3289,93.5323,91.8133,92.0552,766991.25413549,0
+ASML.US,D,20160429,000000,92.3667,92.5638,90.2146,90.7303,733522.86268437,0
+ASML.US,D,20160502,000000,90.8258,91.643,90.6765,91.5405,424962.67776344,0
+ASML.US,D,20160503,000000,90.2525,90.3082,89.3048,89.5795,517363.16524651,0
+ASML.US,D,20160504,000000,88.8021,89.0281,88.4408,88.9714,465757.64819857,0
+ASML.US,D,20160505,000000,88.0237,89.1047,87.9481,88.1372,417963.59977335,0
+ASML.US,D,20160506,000000,87.6435,87.9759,87.1139,87.5957,278779.69576661,0
+ASML.US,D,20160509,000000,88.4796,88.8221,87.7958,88.2218,408938.2349588,0
+ASML.US,D,20160510,000000,87.7758,88.7145,87.7201,88.5632,336065.24539039,0
+ASML.US,D,20160511,000000,87.1039,88.4707,87.0651,87.8316,441544.6759412,0
+ASML.US,D,20160512,000000,88.0506,88.175,85.793,86.8283,1033837.2557089,0
+ASML.US,D,20160513,000000,86.9506,87.6435,86.4779,86.6202,486771.96044153,0
+ASML.US,D,20160516,000000,89.3326,91.4479,88.9714,90.9184,974437.01408433,0
+ASML.US,D,20160517,000000,90.2993,90.6526,89.3426,89.4661,573514.51664281,0
+ASML.US,D,20160518,000000,89.3526,90.6526,89.257,89.6731,278042.3162281,0
+ASML.US,D,20160519,000000,88.7065,89.053,88.0416,88.5264,530161.82372128,0
+ASML.US,D,20160520,000000,90.2703,90.6795,90.0822,90.5839,474021.522972,0
+ASML.US,D,20160523,000000,90.4326,91.3066,90.3281,90.793,356401.44974712,0
+ASML.US,D,20160524,000000,90.6337,92.6524,90.6337,92.519,732274.13956945,0
+ASML.US,D,20160525,000000,93.3084,94.1435,93.1183,93.8479,967103.40287037,0
+ASML.US,D,20160526,000000,94.1047,94.6552,93.3651,94.3128,612458.00139749,0
+ASML.US,D,20160527,000000,94.2829,95.3381,94.2829,94.9667,498953.79189091,0
+ASML.US,D,20160531,000000,94.9219,95.1021,94.2461,94.8532,394269.00332233,0
+ASML.US,D,20160601,000000,93.8379,94.9409,93.8101,94.7308,553350.09961725,0
+ASML.US,D,20160602,000000,94.5975,95.0822,94.1993,95.0055,343966.45802022,0
+ASML.US,D,20160603,000000,95.6825,95.8915,95.0245,95.6825,240935.24808974,0
+ASML.US,D,20160606,000000,95.8915,96.0916,94.8722,94.9409,341552.39394527,0
+ASML.US,D,20160607,000000,95.978,96.1791,95.5003,95.998,392821.36856078,0
+ASML.US,D,20160608,000000,95.6825,96.0358,95.1938,95.9194,318263.6576217,0
+ASML.US,D,20160609,000000,94.3606,95.4137,94.3028,95.3947,388303.66313212,0
+ASML.US,D,20160610,000000,92.6325,93.2028,91.8272,92.3876,683375.02644076,0
+ASML.US,D,20160613,000000,90.7353,92.1975,90.7253,91.3902,551716.61306467,0
+ASML.US,D,20160614,000000,88.7065,89.8394,88.5454,89.7518,1028516.8714638,0
+ASML.US,D,20160615,000000,89.8533,90.348,89.3048,89.3048,480914.11290885,0
+ASML.US,D,20160616,000000,88.9813,90.7163,88.4309,90.6705,424275.52843873,0
+ASML.US,D,20160617,000000,89.7608,90.0912,88.4896,89.7956,617433.80637595,0
+ASML.US,D,20160620,000000,92.3399,92.6136,91.7516,91.8839,714421.3169827,0
+ASML.US,D,20160621,000000,93.1282,93.7434,92.8047,93.4387,626184.91422318,0
+ASML.US,D,20160622,000000,94.1147,94.4482,93.6308,93.6876,423878.70974976,0
+ASML.US,D,20160623,000000,95.3859,96.2081,94.2281,96.1991,857230.83782112,0
+ASML.US,D,20160624,000000,89.257,91.647,89.1435,90.15,1914542.6816446,0
+ASML.US,D,20160627,000000,87.6634,88.1372,86.4779,87.757,1678403.4143679,0
+ASML.US,D,20160628,000000,88.8021,89.7228,88.2795,89.5607,682118.26649162,0
+ASML.US,D,20160629,000000,90.9462,91.6371,90.7253,91.1354,371790.9826494,0
+ASML.US,D,20160630,000000,92.3777,94.1246,91.9526,94.1246,540149.59943212,0
+ASML.US,D,20160701,000000,93.3283,93.612,93.0705,93.392,651762.13908721,0
+ASML.US,D,20160705,000000,91.6948,92.1398,90.15,90.4516,347057.62537712,0
+ASML.US,D,20160706,000000,88.6289,90.1002,88.0795,90.0165,689787.41553373,0
+ASML.US,D,20160707,000000,89.277,90.3579,89.257,89.7608,419609.14157725,0
+ASML.US,D,20160708,000000,91.1732,92.2741,91.0309,92.2353,561213.1372846,0
+ASML.US,D,20160711,000000,94.039,94.8254,93.9255,94.6263,449699.04884855,0
+ASML.US,D,20160712,000000,95.7024,96.6131,94.8722,95.7113,743633.20011688,0
+ASML.US,D,20160713,000000,95.9094,96.5943,95.6924,95.9194,546971.86706966,0
+ASML.US,D,20160714,000000,98.4079,98.5174,97.3419,97.6932,957239.19348545,0
+ASML.US,D,20160715,000000,96.0538,96.7196,95.998,96.421,428435.59474517,0
+ASML.US,D,20160718,000000,97.4782,98.0864,97.2024,97.8485,576059.17927363,0
+ASML.US,D,20160719,000000,97.9878,100.846,97.8784,100.229,2130121.717811,0
+ASML.US,D,20160720,000000,102.06,102.787,101.562,102.607,1351750.3064383,0
+ASML.US,D,20160721,000000,100.009,100.916,99.5616,100.079,1914778.7636494,0
+ASML.US,D,20160722,000000,100.149,100.448,99.7907,100.229,369919.40488343,0
+ASML.US,D,20160725,000000,100.756,101.104,100.507,101.015,368682.73701982,0
+ASML.US,D,20160726,000000,101.98,103.345,101.802,103.205,771828.42372387,0
+ASML.US,D,20160727,000000,104.021,104.28,102.817,103.941,595456.07863241,0
+ASML.US,D,20160728,000000,104.24,104.568,103.871,104.439,364179.09605103,0
+ASML.US,D,20160729,000000,104.828,105.176,103.703,104.001,1075788.5256655,0
+ASML.US,D,20160801,000000,104.001,104.509,103.683,104.081,354641.38305577,0
+ASML.US,D,20160802,000000,103.951,103.971,103.215,103.773,280471.44936719,0
+ASML.US,D,20160803,000000,102.408,103.185,102.349,102.887,283640.97585761,0
+ASML.US,D,20160804,000000,104.081,104.588,103.921,104.449,248393.43023392,0
+ASML.US,D,20160805,000000,104.32,105.006,103.792,103.981,441187.03681899,0
+ASML.US,D,20160808,000000,103.643,103.941,103.453,103.643,320920.83593142,0
+ASML.US,D,20160809,000000,103.852,104.469,103.852,104.26,248055.88319722,0
+ASML.US,D,20160810,000000,104.668,104.748,103.603,103.871,413402.69636083,0
+ASML.US,D,20160811,000000,104.996,105.344,104.479,105.026,442939.06667612,0
+ASML.US,D,20160812,000000,105.256,105.434,104.35,104.628,389665.90653023,0
+ASML.US,D,20160815,000000,105.574,105.852,105.116,105.156,273366.88792814,0
+ASML.US,D,20160816,000000,105.156,105.256,101.512,102.408,1335500.8322758,0
+ASML.US,D,20160817,000000,99.9104,100.388,99.3625,100.049,1999137.393904,0
+ASML.US,D,20160818,000000,100.696,101.054,100.318,100.617,594838.24700274,0
+ASML.US,D,20160819,000000,101.324,101.482,100.816,101.264,480849.81823519,0
+ASML.US,D,20160822,000000,101.492,101.841,101.134,101.652,445966.94396364,0
+ASML.US,D,20160823,000000,103.095,103.533,102.657,102.926,692584.23383779,0
+ASML.US,D,20160824,000000,102.19,102.319,100.995,101.214,417149.87030988,0
+ASML.US,D,20160825,000000,101.094,101.314,100.796,101.005,191751.83195098,0
+ASML.US,D,20160826,000000,101.294,102.438,100.129,100.856,362020.20146214,0
+ASML.US,D,20160829,000000,100.796,101.612,100.796,101.582,236454.7130193,0
+ASML.US,D,20160830,000000,103.135,103.165,101.821,102.01,311893.46190832,0
+ASML.US,D,20160831,000000,101.354,101.452,100.477,101.084,267666.76326677,0
+ASML.US,D,20160901,000000,100.866,102.02,100.816,101.98,406159.4995317,0
+ASML.US,D,20160902,000000,102.508,102.697,101.99,102.329,208077.65603837,0
+ASML.US,D,20160906,000000,102.249,102.498,101.97,102.389,296835.44841708,0
+ASML.US,D,20160907,000000,102.468,102.737,100.637,100.876,914093.44904475,0
+ASML.US,D,20160908,000000,98.8041,99.3725,98.3194,98.7444,638922.29183712,0
+ASML.US,D,20160909,000000,97.8784,98.175,96.4987,96.4987,704599.30097738,0
+ASML.US,D,20160912,000000,95.8537,97.9878,95.7571,97.8584,438063.72212525,0
+ASML.US,D,20160913,000000,97.2443,97.7031,96.2668,96.5255,447346.26563443,0
+ASML.US,D,20160914,000000,95.8069,97.0472,95.6626,96.7576,603934.93872088,0
+ASML.US,D,20160915,000000,97.0671,98.5174,96.8541,98.3194,730947.05732101,0
+ASML.US,D,20160916,000000,96.8172,97.2343,96.1693,96.9585,971108.76011833,0
+ASML.US,D,20160919,000000,97.937,98.8439,97.9182,98.0575,355173.82332199,0
+ASML.US,D,20160920,000000,99.3327,99.8805,98.9823,99.492,568012.29902379,0
+ASML.US,D,20160921,000000,100.288,101.384,100.009,101.244,468050.15515614,0
+ASML.US,D,20160922,000000,103.453,103.941,103.125,103.225,479490.58864992,0
+ASML.US,D,20160923,000000,103.195,103.653,102.857,103.005,411857.61498452,0
+ASML.US,D,20160926,000000,102.926,103.553,102.727,103.205,410241.20670462,0
+ASML.US,D,20160927,000000,102.418,104.18,102.309,104.001,483468.82158242,0
+ASML.US,D,20160928,000000,103.673,104.399,103.305,104.23,252727.29308009,0
+ASML.US,D,20160929,000000,103.663,104.111,102.04,103.165,427701.2290195,0
+ASML.US,D,20160930,000000,103.583,104.499,103.433,103.961,277628.41926644,0
+ASML.US,D,20161003,000000,103.753,103.991,102.976,103.355,284134.23655707,0
+ASML.US,D,20161004,000000,103.782,104.22,103.045,103.375,231292.05164553,0
+ASML.US,D,20161005,000000,103.503,103.693,103.145,103.245,240561.53529912,0
+ASML.US,D,20161006,000000,102.717,103.403,102.279,103.175,321258.38296812,0
+ASML.US,D,20161007,000000,101.542,101.662,99.9593,100.926,612817.64972825,0
+ASML.US,D,20161010,000000,102.1,102.21,101.492,101.492,614763.56821064,0
+ASML.US,D,20161011,000000,100.209,100.239,97.1646,97.4493,864922.08815729,0
+ASML.US,D,20161012,000000,97.0571,97.4095,96.218,97.3219,620438.57776512,0
+ASML.US,D,20161013,000000,95.4326,95.4913,94.912,95.2425,711211.60632125,0
+ASML.US,D,20161014,000000,96.3712,96.874,95.7771,95.9293,297214.18422909,0
+ASML.US,D,20161017,000000,95.4615,96.1393,95.3569,95.9682,354161.1822119,0
+ASML.US,D,20161018,000000,97.2542,97.3219,96.6131,97.077,896106.00948504,0
+ASML.US,D,20161019,000000,99.3824,99.3824,97.9182,98.7543,784958.60160968,0
+ASML.US,D,20161020,000000,97.2642,98.2994,97.2144,98.2606,671841.16474932,0
+ASML.US,D,20161021,000000,98.165,99.9204,98.1063,99.8605,867847.49580867,0
+ASML.US,D,20161024,000000,99.5218,100.019,99.4023,99.8805,683392.10471344,0
+ASML.US,D,20161025,000000,99.3227,99.7407,98.7941,99.1833,385712.78870462,0
+ASML.US,D,20161026,000000,99.1136,99.3625,98.4079,98.5174,393540.66522231,0
+ASML.US,D,20161027,000000,99.7807,99.8705,98.5273,98.7144,427405.8753624,0
+ASML.US,D,20161028,000000,99.462,100.527,99.3327,100.059,818638.96456299,0
+ASML.US,D,20161031,000000,100.109,100.906,99.5417,100.219,836866.50454465,0
+ASML.US,D,20161101,000000,100.249,100.278,98.0078,98.5562,986668.07114322,0
+ASML.US,D,20161102,000000,98.6756,99.3625,98.3492,98.6956,594936.69822178,0
+ASML.US,D,20161103,000000,98.0675,98.2795,96.5643,96.5643,745210.42883002,0
+ASML.US,D,20161104,000000,96.9785,97.7321,96.2767,97.2343,834968.8070675,0
+ASML.US,D,20161107,000000,98.4677,99.3924,98.2795,99.3426,406861.71792054,0
+ASML.US,D,20161108,000000,98.2706,99.8206,98.2118,99.4222,385219.52800516,0
+ASML.US,D,20161109,000000,97.077,98.4875,97.077,98.398,497494.10187805,0
+ASML.US,D,20161110,000000,97.507,98.1163,95.55,96.2081,623505.6346194,0
+ASML.US,D,20161111,000000,94.5875,95.3569,93.6598,95.1101,954445.38899422,0
+ASML.US,D,20161114,000000,93.8668,94.6552,93.6498,94.1147,725012.85986335,0
+ASML.US,D,20161115,000000,94.039,95.138,93.6876,94.8921,518229.13413232,0
+ASML.US,D,20161116,000000,94.1147,95.6058,94.0659,95.5401,722648.02139793,0
+ASML.US,D,20161117,000000,96.0448,97.5768,95.998,97.303,560540.05241976,0
+ASML.US,D,20161118,000000,98.2606,99.3824,98.0963,99.2331,773019.88439507,0
+ASML.US,D,20161121,000000,98.7543,99.7109,98.6856,99.6811,679176.78517183,0
+ASML.US,D,20161122,000000,100.049,100.209,99.4123,99.9204,434394.90730972,0
+ASML.US,D,20161123,000000,99.1236,99.9503,98.9125,99.7009,318822.2175991,0
+ASML.US,D,20161125,000000,98.6558,99.1136,98.4378,98.8041,260266.8481706,0
+ASML.US,D,20161128,000000,98.0177,98.5761,97.937,98.3094,342104.92629701,0
+ASML.US,D,20161129,000000,97.6066,98.6756,97.4493,98.4577,985070.75034457,0
+ASML.US,D,20161130,000000,98.4378,98.4875,97.6534,97.8485,452392.3929122,0
+ASML.US,D,20161201,000000,97.4095,97.4682,94.5686,94.8632,847849.8430929,0
+ASML.US,D,20161202,000000,93.9335,95.1568,93.7733,94.6651,692901.68878897,0
+ASML.US,D,20161205,000000,97.0472,97.7419,96.4798,97.6434,649031.62466535,0
+ASML.US,D,20161206,000000,96.6709,97.6245,96.5743,97.4493,411204.62220519,0
+ASML.US,D,20161207,000000,96.7576,98.5861,96.6131,98.2317,586717.0260365,0
+ASML.US,D,20161208,000000,97.9082,98.4079,97.3906,97.8385,490194.64720947,0
+ASML.US,D,20161209,000000,97.6434,97.8286,96.8541,97.3995,377946.19304775,0
+ASML.US,D,20161212,000000,97.8883,98.0575,97.1556,97.6245,316960.68587588,0
+ASML.US,D,20161213,000000,98.7742,99.462,98.6657,99.2829,320235.69581527,0
+ASML.US,D,20161214,000000,99.2231,99.5417,98.2118,98.3094,400089.68049681,0
+ASML.US,D,20161215,000000,99.1136,99.9892,98.9823,99.6313,580608.02743484,0
+ASML.US,D,20161216,000000,100.806,101.254,100.537,100.796,769531.89834919,0
+ASML.US,D,20161219,000000,102.797,104.828,102.797,104.578,1545560.5725505,0
+ASML.US,D,20161220,000000,103.763,104.17,103.513,104.091,654233.46560588,0
+ASML.US,D,20161221,000000,104.389,104.658,104.101,104.439,452244.71608364,0
+ASML.US,D,20161222,000000,104.708,104.768,104.141,104.34,339906.85214137,0
+ASML.US,D,20161223,000000,104.768,105.176,104.628,105.056,192752.41780976,0
+ASML.US,D,20161227,000000,105.116,105.892,105.116,105.783,245372.58517633,0
+ASML.US,D,20161228,000000,105.136,105.604,104.778,105.106,467917.54739173,0
+ASML.US,D,20161229,000000,105.286,105.664,105.036,105.464,509869.82195268,0
+ASML.US,D,20161230,000000,106.291,106.888,105.564,106.43,905103.24537986,0
+ASML.US,D,20170103,000000,105.296,105.574,104.499,104.798,690854.30527472,0
+ASML.US,D,20170104,000000,104.21,104.698,104.001,104.29,502119.29996423,0
+ASML.US,D,20170105,000000,105.126,106.151,105.076,105.534,509443.8697397,0
+ASML.US,D,20170106,000000,104.907,105.862,104.658,105.424,376455.36030234,0
+ASML.US,D,20170109,000000,105.326,106.957,105.316,106.719,513322.6468489,0
+ASML.US,D,20170110,000000,106.808,107.315,106.808,106.878,394218.77310853,0
+ASML.US,D,20170111,000000,106.48,107.694,106.42,107.665,415520.4021744,0
+ASML.US,D,20170112,000000,108.102,108.928,107.227,108.878,747956.01231602,0
+ASML.US,D,20170113,000000,108.878,109.616,108.858,109.396,1038386.1038701,0
+ASML.US,D,20170117,000000,109.695,110.352,108.998,109.964,1304444.4956912,0
+ASML.US,D,20170118,000000,115.817,119.43,115.687,116.672,3572379.8372765,0
+ASML.US,D,20170119,000000,114.652,115.737,114.264,115.607,1302026.4131991,0
+ASML.US,D,20170120,000000,115.269,116.056,115.269,115.797,544003.26143442,0
+ASML.US,D,20170123,000000,115.717,116.066,114.403,115.936,720390.67559001,0
+ASML.US,D,20170124,000000,116.026,116.702,115.817,116.284,729585.81852718,0
+ASML.US,D,20170125,000000,116.245,116.672,116.016,116.454,619360.6373771,0
+ASML.US,D,20170126,000000,115.071,115.906,114.861,114.921,626583.7421207,0
+ASML.US,D,20170127,000000,115.199,115.827,114.831,115.518,577934.7754567,0
+ASML.US,D,20170130,000000,114.702,115.607,113.876,115.459,812128.12425099,0
+ASML.US,D,20170131,000000,115.389,115.747,114.781,115.159,704539.02472082,0
+ASML.US,D,20170201,000000,115.399,115.857,114.791,115.081,1145910.9087266,0
+ASML.US,D,20170202,000000,116.792,116.872,116.036,116.454,638805.75774112,0
+ASML.US,D,20170203,000000,116.623,117.23,116.583,116.712,378121.99879603,0
+ASML.US,D,20170206,000000,115.986,116.364,115.617,115.966,263396.19048998,0
+ASML.US,D,20170207,000000,115.777,117.22,115.617,116.932,856474.37080137,0
+ASML.US,D,20170208,000000,117.07,117.887,116.692,117.718,882867.33433743,0
+ASML.US,D,20170209,000000,118.027,119.101,117.947,118.136,862627.57199117,0
+ASML.US,D,20170210,000000,118.405,118.833,117.778,118.455,332886.67746148,0
+ASML.US,D,20170213,000000,119.679,120.137,119.301,119.998,500447.63844916,0
+ASML.US,D,20170214,000000,119.619,119.998,119.171,119.759,652821.99659827,0
+ASML.US,D,20170215,000000,119.013,120.764,118.883,120.744,578964.49483949,0
+ASML.US,D,20170216,000000,120.047,120.914,119.978,120.754,891386.37859692,0
+ASML.US,D,20170217,000000,119.391,120.366,119.371,120.366,691496.24740701,0
+ASML.US,D,20170221,000000,118.863,121.062,118.833,121.052,1440098.2202724,0
+ASML.US,D,20170222,000000,118.683,119.071,117.24,117.479,1618182.41105,0
+ASML.US,D,20170223,000000,118.146,118.226,116.922,117.489,742070.03586361,0
+ASML.US,D,20170224,000000,116.036,116.653,115.389,116.265,1464144.42822,0
+ASML.US,D,20170227,000000,116.036,116.722,115.827,116.702,489327.67371938,0
+ASML.US,D,20170228,000000,115.249,115.966,115.169,115.439,820408.07269283,0
+ASML.US,D,20170301,000000,116.235,117.558,116.165,117.13,910199.60287143,0
+ASML.US,D,20170302,000000,115.528,116.284,115.229,115.319,592027.36423882,0
+ASML.US,D,20170303,000000,116.474,116.692,115.578,116.682,522711.67841131,0
+ASML.US,D,20170306,000000,115.041,115.657,114.583,115.349,515251.48705859,0
+ASML.US,D,20170307,000000,115.041,115.149,113.696,113.836,726620.22670477,0
+ASML.US,D,20170308,000000,114.623,114.961,114.164,114.553,602781.65301217,0
+ASML.US,D,20170309,000000,114.971,115.289,114.463,115.041,426501.7315141,0
+ASML.US,D,20170310,000000,118.086,118.693,117.578,118.604,927350.20706933,0
+ASML.US,D,20170313,000000,117.489,118.076,117.09,117.818,883477.12913289,0
+ASML.US,D,20170314,000000,118.375,118.435,117.499,117.628,435202.60914753,0
+ASML.US,D,20170315,000000,118.455,119.818,118.196,119.609,884243.64219539,0
+ASML.US,D,20170316,000000,118.495,119.769,118.415,119.729,447078.03629277,0
+ASML.US,D,20170317,000000,120.674,121.849,120.416,121.342,690808.09347802,0
+ASML.US,D,20170320,000000,122.237,122.545,121.411,121.69,608837.4075872,0
+ASML.US,D,20170321,000000,123.033,123.153,119.689,119.828,1474426.5529837,0
+ASML.US,D,20170322,000000,120.555,122.625,120.495,122.307,558543.90372358,0
+ASML.US,D,20170323,000000,122.585,123.043,122.197,122.605,280343.86462416,0
+ASML.US,D,20170324,000000,126.447,126.707,125.204,125.462,1220478.6657084,0
+ASML.US,D,20170327,000000,125.96,126.368,125.572,125.88,929840.62106924,0
+ASML.US,D,20170328,000000,126.537,127.423,126.289,126.925,968375.23188364,0
+ASML.US,D,20170329,000000,126.329,126.617,125.741,126.079,377229.91019904,0
+ASML.US,D,20170330,000000,125.592,126.349,125.552,125.821,335684.50036982,0
+ASML.US,D,20170331,000000,125.482,126.358,125.363,125.98,434509.43219718,0
+ASML.US,D,20170403,000000,125.562,125.93,124.457,125.412,594814.13650013,0
+ASML.US,D,20170404,000000,125.512,125.96,125.094,125.92,513863.12394932,0
+ASML.US,D,20170405,000000,124.866,125.254,124.208,124.338,537810.88067786,0
+ASML.US,D,20170406,000000,124.238,124.506,123.86,124.268,371749.79387409,0
+ASML.US,D,20170407,000000,123.85,124.904,123.84,124.457,576499.19594646,0
+ASML.US,D,20170410,000000,123.929,124.089,123.043,123.233,739563.54819527,0
+ASML.US,D,20170411,000000,122.983,123.173,121.73,123.143,646303.11945205,0
+ASML.US,D,20170412,000000,123.093,123.293,121.72,122.397,508979.74256425,0
+ASML.US,D,20170413,000000,122.397,123.203,121.759,121.799,560763.07456901,0
+ASML.US,D,20170417,000000,122.287,123.601,122.287,123.491,345288.51724729,0
+ASML.US,D,20170418,000000,123.691,124.248,123.133,123.949,850412.58860068,0
+ASML.US,D,20170419,000000,126.279,126.845,119.589,120.376,2476166.702078,0
+ASML.US,D,20170420,000000,123.422,124.118,122.675,123.372,1567298.1998721,0
+ASML.US,D,20170421,000000,123.661,123.8,123.063,123.352,1345253.5305861,0
+ASML.US,D,20170424,000000,126.777,127.423,125.89,126.617,722133.66400866,0
+ASML.US,D,20170425,000000,127.981,128.02,126.995,127.373,700735.59293232,0
+ASML.US,D,20170426,000000,126.209,126.587,125.244,125.671,650788.67754388,0
+ASML.US,D,20170427,000000,125.851,127.025,125.562,126.119,477596.90958988,0
+ASML.US,D,20170428,000000,127.383,127.423,125.9,126.129,787514.31488753,0
+ASML.US,D,20170501,000000,126.329,127.264,126.01,127.115,263749.81119509,0
+ASML.US,D,20170502,000000,128.17,129.195,127.941,129.156,823748.38191015,0
+ASML.US,D,20170503,000000,128.01,129.126,127.951,128.359,875858.21030457,0
+ASML.US,D,20170504,000000,127.961,129.524,127.951,129.215,743216.28934239,0
+ASML.US,D,20170505,000000,128.788,130.041,128.658,129.961,502758.22828369,0
+ASML.US,D,20170508,000000,127.772,127.981,127.324,127.523,1001110.2622133,0
+ASML.US,D,20170509,000000,128.488,129.304,128.428,129.126,451619.85222404,0
+ASML.US,D,20170510,000000,128.24,128.688,127.732,128.001,735761.12101105,0
+ASML.US,D,20170511,000000,127.483,128.458,127.075,128.349,652686.37502103,0
+ASML.US,D,20170512,000000,128.3,129.603,128.29,129.573,460004.27951058,0
+ASML.US,D,20170515,000000,129.544,130.251,129.354,129.862,481594.23000362,0
+ASML.US,D,20170516,000000,130.947,131.335,130.599,131.325,595574.62193697,0
+ASML.US,D,20170517,000000,129.782,130.091,127.055,127.065,674905.20779077,0
+ASML.US,D,20170518,000000,126.855,128.468,126.587,128.19,720647.85428463,0
+ASML.US,D,20170519,000000,129.156,129.564,128.708,129.016,596622.42419672,0
+ASML.US,D,20170522,000000,128.17,128.698,127.881,128.389,573647.12440723,0
+ASML.US,D,20170523,000000,128.806,128.976,127.931,128.1,606893.49831336,0
+ASML.US,D,20170524,000000,128.16,128.468,127.423,127.712,980473.68117812,0
+ASML.US,D,20170525,000000,127.712,129.176,127.712,129.056,454113.2800368,0
+ASML.US,D,20170526,000000,128.05,128.778,127.772,128.389,764881.58515613,0
+ASML.US,D,20170530,000000,127.314,128.01,127.254,127.642,1058380.742773,0
+ASML.US,D,20170531,000000,127.314,127.593,125.91,126.269,1500930.02299,0
+ASML.US,D,20170601,000000,127.155,128.03,126.875,128.01,739660.99481003,0
+ASML.US,D,20170602,000000,128.797,128.956,127.772,128.866,344274.87153292,0
+ASML.US,D,20170605,000000,127.155,128.03,127.035,127.413,518635.99886405,0
+ASML.US,D,20170606,000000,126.637,127.573,126.617,126.875,638141.71431477,0
+ASML.US,D,20170607,000000,128.001,128.648,127.353,128.18,432271.1738705,0
+ASML.US,D,20170608,000000,128.698,129.245,127.871,129.166,314081.4900212,0
+ASML.US,D,20170609,000000,128.418,128.638,123.083,124.407,1238643.9202249,0
+ASML.US,D,20170612,000000,123.621,123.959,120.575,123.491,1995698.6334677,0
+ASML.US,D,20170613,000000,125.522,126.368,124.716,126.209,1436124.0057571,0
+ASML.US,D,20170614,000000,126.687,126.817,123.451,124.516,827503.59269341,0
+ASML.US,D,20170615,000000,122.337,122.615,121.5,122.058,1621956.7093145,0
+ASML.US,D,20170616,000000,123.601,124.457,123.193,124.019,892576.83466385,0
+ASML.US,D,20170619,000000,125.512,126.099,125.124,125.761,402023.54372789,0
+ASML.US,D,20170620,000000,124.984,125.392,122.875,122.925,628648.20390765,0
+ASML.US,D,20170621,000000,123.003,124.984,122.925,124.796,742763.21281397,0
+ASML.US,D,20170622,000000,124.646,125.134,124.069,124.398,677652.80048532,0
+ASML.US,D,20170623,000000,127.195,129.554,127.155,128.806,1333841.2260121,0
+ASML.US,D,20170626,000000,129.932,130.191,127.871,127.991,874744.10416261,0
+ASML.US,D,20170627,000000,128.886,129.066,126.567,126.697,1864531.4715825,0
+ASML.US,D,20170628,000000,127.473,129.414,126.767,129.156,762084.76685206,0
+ASML.US,D,20170629,000000,126.925,127.433,122.795,123.989,2017211.2294314,0
+ASML.US,D,20170630,000000,125.442,125.781,124.258,124.676,914712.28527869,0
+ASML.US,D,20170703,000000,125.432,125.662,123.73,124.059,435159.41116368,0
+ASML.US,D,20170705,000000,123.89,125.861,123.84,125.781,832419.12141531,0
+ASML.US,D,20170706,000000,125.134,126.05,124.467,125.622,850580.35751476,0
+ASML.US,D,20170707,000000,126.109,127.762,126.109,127.145,615550.17335867,0
+ASML.US,D,20170710,000000,128.19,129.205,127.732,128.976,459929.93879417,0
+ASML.US,D,20170711,000000,127.911,130.181,127.881,129.942,1150677.7560156,0
+ASML.US,D,20170712,000000,130.699,131.614,130.369,131.107,879456.70282079,0
+ASML.US,D,20170713,000000,130.827,131.634,130.469,130.917,502360.40499044,0
+ASML.US,D,20170714,000000,132.072,133.983,131.932,133.854,1214311.4000587,0
+ASML.US,D,20170717,000000,134.351,134.679,133.078,134.153,909374.82276092,0
+ASML.US,D,20170718,000000,135.167,137.168,135.019,137.049,1308377.5214312,0
+ASML.US,D,20170719,000000,142.185,144.296,141.538,144.106,2643072.6610778,0
+ASML.US,D,20170720,000000,145.649,147.67,144.814,147.162,3105958.1456517,0
+ASML.US,D,20170721,000000,146.445,147.67,146.047,147.61,920130.11613855,0
+ASML.US,D,20170724,000000,147.222,147.82,146.435,147.083,1330430.5944954,0
+ASML.US,D,20170725,000000,147.67,147.7,145.958,146.127,1018579.3259668,0
+ASML.US,D,20170726,000000,146.377,148.008,146.297,147.85,803523.68862803,0
+ASML.US,D,20170727,000000,148.198,149.004,144.932,146.585,1030705.904181,0
+ASML.US,D,20170728,000000,145.142,146.267,145.092,145.928,558082.79036095,0
+ASML.US,D,20170731,000000,145.182,145.749,143.44,143.808,907846.8196573,0
+ASML.US,D,20170801,000000,145.381,145.51,144.046,144.396,403281.30828129,0
+ASML.US,D,20170802,000000,145.968,146.277,143.788,144.484,890400.86180228,0
+ASML.US,D,20170803,000000,146.057,146.227,144.913,145.58,966486.57584497,0
+ASML.US,D,20170804,000000,146.057,146.435,145.381,146.327,513394.97835675,0
+ASML.US,D,20170807,000000,146.695,147.968,146.685,147.74,497669.90762633,0
+ASML.US,D,20170808,000000,147.8,148.486,146.297,146.535,513646.12942573,0
+ASML.US,D,20170809,000000,146.057,147.073,145.759,146.903,557246.95960341,0
+ASML.US,D,20170810,000000,145.859,145.899,143.589,143.668,876764.36336142,0
+ASML.US,D,20170811,000000,142.932,144.804,142.503,144.654,435800.34869169,0
+ASML.US,D,20170814,000000,144.336,146.645,144.316,146.007,577574.12252166,0
+ASML.US,D,20170815,000000,144.903,146.027,144.804,145.859,381687.33937115,0
+ASML.US,D,20170816,000000,145.609,147.461,145.46,147.013,542428.04192983,0
+ASML.US,D,20170817,000000,146.257,146.535,144.076,144.126,507982.17051829,0
+ASML.US,D,20170818,000000,145.43,146.007,144.454,145.669,698748.48567462,0
+ASML.US,D,20170821,000000,145.57,145.709,144.416,145.032,586238.83440117,0
+ASML.US,D,20170822,000000,145.331,148.108,145.301,147.69,875720.57951878,0
+ASML.US,D,20170823,000000,147.242,147.531,146.475,146.745,456332.45088222,0
+ASML.US,D,20170824,000000,146.635,147.232,146.107,146.794,418286.07774591,0
+ASML.US,D,20170825,000000,147.083,148.098,146.893,147.55,554475.25640624,0
+ASML.US,D,20170828,000000,147.013,147.68,146.735,147.451,271138.67564423,0
+ASML.US,D,20170829,000000,146.973,148.805,146.844,148.436,601550.00816993,0
+ASML.US,D,20170830,000000,147.182,148.586,146.765,148.108,871624.80788599,0
+ASML.US,D,20170831,000000,148.218,149.89,147.909,149.531,823262.15344062,0
+ASML.US,D,20170901,000000,150.337,150.746,149.601,150.457,773152.49215948,0
+ASML.US,D,20170905,000000,149.183,149.681,146.814,148.108,502018.83953664,0
+ASML.US,D,20170906,000000,149.531,150.457,149.153,149.701,518877.10389026,0
+ASML.US,D,20170907,000000,152.14,153.991,151.462,153.911,1074324.8172356,0
+ASML.US,D,20170908,000000,153.304,154.141,152.22,152.796,661336.01783639,0
+ASML.US,D,20170911,000000,154.151,155.822,153.991,155.733,726510.7248387,0
+ASML.US,D,20170912,000000,154.857,155.086,153.901,154.369,455110.85208275,0
+ASML.US,D,20170913,000000,153.653,154.051,153.075,153.145,641704.04107705,0
+ASML.US,D,20170914,000000,153.752,154.877,153.344,154.449,549311.59042819,0
+ASML.US,D,20170915,000000,155.982,156.072,155.136,155.365,660893.99195501,0
+ASML.US,D,20170918,000000,157.674,159.974,157.535,159.764,1352512.8010836,0
+ASML.US,D,20170919,000000,161.337,161.387,160.422,161.019,1037757.2215933,0
+ASML.US,D,20170920,000000,160.65,160.73,156.659,158.043,1035370.2818339,0
+ASML.US,D,20170921,000000,158.361,158.918,157.077,158.6,1090732.0142693,0
+ASML.US,D,20170922,000000,158.053,159.237,157.943,158.789,291633.60747655,0
+ASML.US,D,20170925,000000,157.743,158.043,154.191,154.996,887845.14852444,0
+ASML.US,D,20170926,000000,154.678,155.862,154.001,155.802,1234166.3989674,0
+ASML.US,D,20170927,000000,156.142,160.63,156.012,159.714,1310591.6692553,0
+ASML.US,D,20170928,000000,160.999,163.596,160.869,163.119,1544569.0281302,0
+ASML.US,D,20170929,000000,162.741,164.104,162.273,163.786,1752947.0608471,0
+ASML.US,D,20171002,000000,163.029,164.324,162.432,163.318,612229.95622686,0
+ASML.US,D,20171003,000000,163.089,163.248,162.213,163.089,474847.30768678,0
+ASML.US,D,20171004,000000,162.611,164.014,162.173,163.826,870899.4835988,0
+ASML.US,D,20171005,000000,162.203,162.472,160.59,161.228,441486.40889319,0
+ASML.US,D,20171006,000000,160.73,163.527,160.451,162.103,1261176.1895288,0
+ASML.US,D,20171009,000000,162.113,163.268,161.975,162.781,368871.60262369,0
+ASML.US,D,20171010,000000,162.91,163.766,161.606,163.766,545942.14768688,0
+ASML.US,D,20171011,000000,163.946,165.567,163.666,165.409,897909.27416024,0
+ASML.US,D,20171012,000000,164.612,167.32,164.502,166.085,1307917.4126729,0
+ASML.US,D,20171013,000000,168.912,169.211,167.986,168.663,846110.87309135,0
+ASML.US,D,20171016,000000,168.196,168.962,167.838,168.952,776808.24711943,0
+ASML.US,D,20171017,000000,168.375,169.042,166.951,168.703,1102805.3484569,0
+ASML.US,D,20171018,000000,168.285,168.345,161.317,164.294,2838703.270138,0
+ASML.US,D,20171019,000000,166.503,168.654,165.907,168.385,1170766.8277205,0
+ASML.US,D,20171020,000000,168.375,168.584,167.13,167.648,1140552.349519,0
+ASML.US,D,20171023,000000,170.246,171.52,169.629,170.355,1296791.4203174,0
+ASML.US,D,20171024,000000,170.107,170.764,169.589,170.704,624465.03170287,0
+ASML.US,D,20171025,000000,170.774,171.232,168.106,169.689,585487.39040281,0
+ASML.US,D,20171026,000000,169.858,170.814,169.211,170.117,447434.67081071,0
+ASML.US,D,20171027,000000,170.565,171.5,169.469,171.182,735672.71583477,0
+ASML.US,D,20171030,000000,170.634,171.092,169.629,170.226,1325625.5722439,0
+ASML.US,D,20171031,000000,171.898,173.123,171.868,172.934,550280.02895015,0
+ASML.US,D,20171101,000000,174.775,175.054,171.78,173.541,984653.83957008,0
+ASML.US,D,20171102,000000,173.481,174.556,173.063,174.367,578757.54635865,0
+ASML.US,D,20171103,000000,175.622,176.667,174.686,176.597,491500.63276812,0
+ASML.US,D,20171106,000000,176.04,177.363,175.004,176.915,525967.60086945,0
+ASML.US,D,20171107,000000,175.194,175.95,175.144,175.592,639501.94850431,0
+ASML.US,D,20171108,000000,174.168,174.865,173.322,173.641,707827.09451579,0
+ASML.US,D,20171109,000000,170.754,171.232,168.584,170.296,716129.14425171,0
+ASML.US,D,20171110,000000,170.963,171.928,170.475,171.838,723388.41474925,0
+ASML.US,D,20171113,000000,170.296,171.42,170.097,171.102,434458.1973791,0
+ASML.US,D,20171114,000000,172.128,172.675,170.913,172.536,400152.97056619,0
+ASML.US,D,20171115,000000,170.137,170.953,168.912,170.207,516746.33822111,0
+ASML.US,D,20171116,000000,171.908,174.039,171.74,173.909,1937537.0689153,0
+ASML.US,D,20171117,000000,173.411,173.511,171.998,172.536,579166.42029894,0
+ASML.US,D,20171120,000000,172.168,174.477,172.018,173.661,1041796.7353867,0
+ASML.US,D,20171121,000000,174.765,177.423,174.765,177.343,884500.82089001,0
+ASML.US,D,20171122,000000,176.885,177.165,174.467,175.074,550899.86978837,0
+ASML.US,D,20171124,000000,177.473,178.299,177.343,178.269,325462.6518627,0
+ASML.US,D,20171127,000000,177.771,177.881,176.567,176.736,903579.26069334,0
+ASML.US,D,20171128,000000,176.865,177.035,175.542,176.308,823945.28434823,0
+ASML.US,D,20171129,000000,174.576,174.626,164.642,165.03,2659943.985287,0
+ASML.US,D,20171130,000000,168.246,168.912,166.255,167.916,1656257.9177103,0
+ASML.US,D,20171201,000000,166.483,166.693,163.796,164.98,1194997.8828548,0
+ASML.US,D,20171204,000000,167.618,167.738,161.078,162.005,1511564.7638546,0
+ASML.US,D,20171205,000000,162.193,165.488,161.387,163.129,771123.1915222,0
+ASML.US,D,20171206,000000,161.955,163.936,161.029,163.288,908794.16148946,0
+ASML.US,D,20171207,000000,163.069,165.339,163.069,164.712,1034501.2991353,0
+ASML.US,D,20171208,000000,166.305,167.001,164.334,164.532,509029.97277804,0
+ASML.US,D,20171211,000000,165.07,167.838,164.811,167.558,1643175.9608297,0
+ASML.US,D,20171212,000000,165.797,166.055,164.363,164.712,1180676.2442978,0
+ASML.US,D,20171213,000000,165.847,167.001,164.931,165.787,866415.93471553,0
+ASML.US,D,20171214,000000,165.887,166.832,164.184,164.463,977826.54891116,0
+ASML.US,D,20171215,000000,164.482,166.613,163.458,166.275,3243004.2517593,0
+ASML.US,D,20171218,000000,167.887,169.39,167.39,168.733,1245921.2735995,0
+ASML.US,D,20171219,000000,168.504,169.819,168.006,169.479,740803.22987171,0
+ASML.US,D,20171220,000000,169.4,169.819,167.011,167.598,552320.38023447,0
+ASML.US,D,20171221,000000,168.116,168.345,166.513,167.001,411241.7925634,0
+ASML.US,D,20171222,000000,166.732,167.818,166.185,167.648,298962.19566913,0
+ASML.US,D,20171226,000000,166.125,166.175,163.966,165.528,294094.88795247,0
+ASML.US,D,20171227,000000,165.707,167.13,165.429,166.513,349898.64626933,0
+ASML.US,D,20171228,000000,166.583,167.15,166.135,166.673,420323.4152174,0
+ASML.US,D,20171229,000000,167.061,167.3,166.195,166.295,203910.55750201,0
+ASML.US,D,20180102,000000,166.613,170.137,166.453,170.057,855628.49400108,0
+ASML.US,D,20180103,000000,170.037,171.818,169.987,171.331,1102562.2342222,0
+ASML.US,D,20180104,000000,172.685,173.889,171.64,172.884,957295.4513249,0
+ASML.US,D,20180105,000000,173.013,175.522,172.934,174.905,539412.21989363,0
+ASML.US,D,20180108,000000,175.263,176.477,174.885,175.84,798467.5153075,0
+ASML.US,D,20180109,000000,176.109,176.189,173.381,174.914,892975.66256137,0
+ASML.US,D,20180110,000000,173.531,173.681,171.57,172.894,699469.7915447,0
+ASML.US,D,20180111,000000,172.297,172.436,170.207,170.824,869545.27703491,0
+ASML.US,D,20180112,000000,173.263,173.601,172.168,173.043,742443.74865423,0
+ASML.US,D,20180116,000000,179.574,180.35,177.234,178.319,1531621.6882226,0
+ASML.US,D,20180117,000000,186.561,192.494,186.332,190.543,2773320.6100505,0
+ASML.US,D,20180118,000000,193.429,196.695,193.071,194.564,3782294.9145355,0
+ASML.US,D,20180119,000000,196.356,197.103,194.385,196.635,1173903.2022698,0
+ASML.US,D,20180122,000000,195.649,196.655,194.504,196.655,1033531.8560089,0
+ASML.US,D,20180123,000000,195.57,197.013,195.212,196.545,580521.63146711,0
+ASML.US,D,20180124,000000,194.714,195.172,191.787,193.489,700792.85537605,0
+ASML.US,D,20180125,000000,198.178,199.561,191.966,192.145,1442618.7724006,0
+ASML.US,D,20180126,000000,195.202,197.72,194.902,197.561,1117573.0313124,0
+ASML.US,D,20180129,000000,195.49,195.729,193.191,195.182,1112659.511799,0
+ASML.US,D,20180130,000000,194.086,194.624,191.378,191.568,778597.44733478,0
+ASML.US,D,20180131,000000,193.629,194.843,193.261,194.186,731909.46821731,0
+ASML.US,D,20180201,000000,193.339,194.604,191.747,192.703,775042.15280242,0
+ASML.US,D,20180202,000000,190.702,190.852,186.043,186.143,957932.37043581,0
+ASML.US,D,20180205,000000,184.979,188.064,178.578,178.618,953883.815204,0
+ASML.US,D,20180206,000000,178.628,185.874,177.781,185.705,3011509.27005,0
+ASML.US,D,20180207,000000,182.818,183.316,178.906,179.106,1333153.0720831,0
+ASML.US,D,20180208,000000,178.787,179.254,170.485,172.128,1846947.8829416,0
+ASML.US,D,20180209,000000,174.188,176.905,168.266,175.74,2164580.6490781,0
+ASML.US,D,20180212,000000,175.402,179.264,175.144,178.279,1634103.3796142,0
+ASML.US,D,20180213,000000,177.254,178.179,175.89,177.214,517338.05013961,0
+ASML.US,D,20180214,000000,183.057,183.774,183.057,183.057,972674.93818443,0
+ASML.US,D,20180215,000000,184.859,186.75,182.689,186.472,1174117.1829806,0
+ASML.US,D,20180216,000000,184.521,186.84,183.744,184.013,772339.76730029,0
+ASML.US,D,20180220,000000,183.684,188.851,183.664,187.058,798581.03559068,0
+ASML.US,D,20180221,000000,188.223,189.417,185.855,185.984,735190.50578235,0
+ASML.US,D,20180222,000000,187.258,187.556,184.182,184.929,832518.57723863,0
+ASML.US,D,20180223,000000,185.555,188.562,185.277,188.303,775275.22099443,0
+ASML.US,D,20180226,000000,191.448,192.305,189.776,192.155,1225187.2459494,0
+ASML.US,D,20180227,000000,190.364,191.847,188.901,188.901,900086.25162608,0
+ASML.US,D,20180228,000000,189.637,190.154,186.561,186.93,651873.65016183,0
+ASML.US,D,20180301,000000,184.809,186.481,180.857,183.644,942693.52817492,0
+ASML.US,D,20180302,000000,182.251,185.496,180.917,185.197,727476.14954782,0
+ASML.US,D,20180305,000000,186.292,190.94,185.954,189.766,763758.43757569,0
+ASML.US,D,20180306,000000,191.378,194.594,190.652,194.066,1608599.4908623,0
+ASML.US,D,20180307,000000,195.53,197.481,194.066,197.123,1367490.4462328,0
+ASML.US,D,20180308,000000,197.998,198.267,195.45,196.157,479082.71931391,0
+ASML.US,D,20180309,000000,198.416,200.815,197.978,200.337,674299.43141241,0
+ASML.US,D,20180312,000000,201.771,203.543,201.213,202.169,824451.60490327,0
+ASML.US,D,20180313,000000,203.563,204.349,198.158,199.034,686570.67264234,0
+ASML.US,D,20180314,000000,203.164,203.274,200.238,202.378,766554.25127547,0
+ASML.US,D,20180315,000000,205.026,206.141,203.543,205.165,732217.88173,0
+ASML.US,D,20180316,000000,204.299,205.295,203.364,204.797,859131.54911109,0
+ASML.US,D,20180319,000000,204.747,204.837,200.945,203.543,1111371.6091174,0
+ASML.US,D,20180320,000000,201.433,205.026,201.363,203.404,826127.28483544,0
+ASML.US,D,20180321,000000,203.861,206.648,203.164,204.479,486481.6298058,0
+ASML.US,D,20180322,000000,200.995,202.846,195.61,195.858,1053924.3182052,0
+ASML.US,D,20180323,000000,196.635,197.341,190.413,190.483,1200934.0895211,0
+ASML.US,D,20180326,000000,196.147,198.546,193.339,198.466,811923.18497871,0
+ASML.US,D,20180327,000000,198.217,198.934,190.274,191.628,712791.84884722,0
+ASML.US,D,20180328,000000,188.95,190.523,184.829,186.103,2902232.4353364,0
+ASML.US,D,20180329,000000,187.378,191.757,186.392,189.975,1247160.9552759,0
+ASML.US,D,20180402,000000,188.93,190.523,182.38,184.699,737050.028297,0
+ASML.US,D,20180403,000000,189.059,191.438,187.895,190.792,1218349.9092478,0
+ASML.US,D,20180404,000000,183.376,189.727,183.206,189.677,1782058.4835537,0
+ASML.US,D,20180405,000000,190.802,192.235,188.731,190.095,900181.6890323,0
+ASML.US,D,20180406,000000,188.95,190.642,185.615,186.203,875791.90642236,0
+ASML.US,D,20180409,000000,189.447,193.798,188.373,189.945,809061.06739671,0
+ASML.US,D,20180410,000000,195.57,198.108,193.261,196.665,926083.40107744,0
+ASML.US,D,20180411,000000,196.665,197.749,196.665,196.665,894151.04956416,0
+ASML.US,D,20180412,000000,196.973,198.347,196.207,197.311,1091769.7704863,0
+ASML.US,D,20180413,000000,196.933,198.178,195.968,196.754,549824.94321317,0
+ASML.US,D,20180416,000000,198.656,198.984,196.675,197.749,866129.6224969,0
+ASML.US,D,20180417,000000,199.462,204.12,198.854,203.493,1288805.8209284,0
+ASML.US,D,20180418,000000,199.7,199.7,194.226,197.381,1777479.4972642,0
+ASML.US,D,20180419,000000,194.714,194.803,185.785,186.65,2742618.8987752,0
+ASML.US,D,20180420,000000,186.402,187.516,183.973,184.67,1807377.5251189,0
+ASML.US,D,20180423,000000,183.038,186.82,182.39,183.038,844790.82307283,0
+ASML.US,D,20180424,000000,187.546,188.552,183.386,185.645,1199478.4179253,0
+ASML.US,D,20180425,000000,185.267,185.447,182.072,183.376,867871.60631128,0
+ASML.US,D,20180426,000000,185.545,187.506,184.939,187.208,915179.42626698,0
+ASML.US,D,20180427,000000,187.447,187.606,184.262,184.819,1151280.5185812,0
+ASML.US,D,20180430,000000,182.748,183.336,180.847,181.623,670314.16624997,0
+ASML.US,D,20180501,000000,181.673,184.829,181.185,184.521,502554.29361569,0
+ASML.US,D,20180502,000000,184.291,185.237,183.097,183.466,528611.71932359,0
+ASML.US,D,20180503,000000,185.555,186.79,183.077,185.775,1647831.2970442,0
+ASML.US,D,20180504,000000,184.331,189.199,183.844,188.442,817980.9487623,0
+ASML.US,D,20180507,000000,187.796,188.482,186.979,187.835,591757.1256886,0
+ASML.US,D,20180508,000000,185.775,187.348,185.187,186.85,875521.66787215,0
+ASML.US,D,20180509,000000,187.825,190.911,187.596,190.782,537669.23147496,0
+ASML.US,D,20180510,000000,192.125,193.837,191.797,193.788,429948.52878466,0
+ASML.US,D,20180511,000000,192.643,193.349,191.11,191.608,420208.89032995,0
+ASML.US,D,20180514,000000,194.136,196.316,194.017,194.644,422100.56018145,0
+ASML.US,D,20180515,000000,193.808,193.977,190.483,192.693,591046.87046555,0
+ASML.US,D,20180516,000000,193.688,195.62,193.549,195.53,509359.48298053,0
+ASML.US,D,20180517,000000,196.137,196.774,193.937,195.042,544074.58833801,0
+ASML.US,D,20180518,000000,193.519,193.867,189.557,190.214,1039703.1400757,0
+ASML.US,D,20180521,000000,194.982,195.54,193.639,195.172,1129892.4935476,0
+ASML.US,D,20180522,000000,195.639,196.276,194.266,195.202,481001.51348085,0
+ASML.US,D,20180523,000000,190.94,192.961,190.493,192.961,746295.40144797,0
+ASML.US,D,20180524,000000,193.111,193.808,191.448,193.559,337548.04130159,0
+ASML.US,D,20180525,000000,192.245,193.967,191.608,193.817,321457.29461475,0
+ASML.US,D,20180529,000000,188.921,191.398,187.418,188.532,678519.77397541,0
+ASML.US,D,20180530,000000,189.876,191.468,189.019,189.975,605124.39018353,0
+ASML.US,D,20180531,000000,191.19,191.668,187.766,189.527,815176.09362403,0
+ASML.US,D,20180601,000000,193.141,194.912,191.618,194.843,537485.38889248,0
+ASML.US,D,20180604,000000,196.207,196.764,195.002,196.545,457870.5000286,0
+ASML.US,D,20180605,000000,201.085,202.259,199.959,201.741,633924.3855646,0
+ASML.US,D,20180606,000000,202.508,206.061,201.612,205.872,591282.95247039,0
+ASML.US,D,20180607,000000,203.414,203.692,198.456,200.049,958118.22222685,0
+ASML.US,D,20180608,000000,199.89,200.745,197.859,199.939,868889.27044276,0
+ASML.US,D,20180611,000000,202.179,203.134,201.651,202.269,547925.23652748,0
+ASML.US,D,20180612,000000,201.134,202.568,199.82,201.761,377540.3329203,0
+ASML.US,D,20180613,000000,205.613,207.714,204.927,206.002,1036426.1209278,0
+ASML.US,D,20180614,000000,207.316,209.037,206.848,208.102,737452.87461164,0
+ASML.US,D,20180615,000000,207.226,207.714,206.061,207.056,852339.41960183,0
+ASML.US,D,20180618,000000,202.259,203.652,201.015,203.463,625706.72258786,0
+ASML.US,D,20180619,000000,196.396,198.984,194.484,198.725,777467.26752441,0
+ASML.US,D,20180620,000000,198.148,199.104,197.023,198.058,562672.82729746,0
+ASML.US,D,20180621,000000,199.352,199.462,196.167,196.853,926905.16737511,0
+ASML.US,D,20180622,000000,199.541,200.109,196.725,198.914,758332.56988163,0
+ASML.US,D,20180625,000000,194.076,194.206,188.701,189.527,1099756.3744796,0
+ASML.US,D,20180626,000000,191.528,192.086,190.125,190.802,1148005.5086418,0
+ASML.US,D,20180627,000000,192.513,193.141,186.72,186.88,687877.66280527,0
+ASML.US,D,20180628,000000,183.794,186.65,183.166,186.581,920787.12733497,0
+ASML.US,D,20180629,000000,190.842,192.325,190.443,190.802,927840.45395596,0
+ASML.US,D,20180702,000000,186.611,188.313,182.938,188.184,2036901.4732388,0
+ASML.US,D,20180703,000000,186.442,187.855,184.351,184.55,451426.96820308,0
+ASML.US,D,20180705,000000,188.601,189.547,187.486,188.901,561237.24778723,0
+ASML.US,D,20180706,000000,187.158,190.672,187.128,190.194,394601.52733765,0
+ASML.US,D,20180709,000000,192.743,192.981,190.294,191.906,1289279.9941466,0
+ASML.US,D,20180710,000000,193.221,193.419,191.368,192.215,1013957.1416933,0
+ASML.US,D,20180711,000000,189.577,190.334,186.332,186.591,874121.24951157,0
+ASML.US,D,20180712,000000,189.677,192.165,189.169,192.125,648674.99014742,0
+ASML.US,D,20180713,000000,193.071,193.071,191.388,191.986,439108.51057218,0
+ASML.US,D,20180716,000000,192.623,193.857,192.165,192.842,1196890.5573106,0
+ASML.US,D,20180717,000000,192.573,197.461,192.175,196.953,1435884.9099393,0
+ASML.US,D,20180718,000000,205.385,210.57,205.055,210.023,3750937.196668,0
+ASML.US,D,20180719,000000,207.963,208.859,206.888,207.475,874621.54244096,0
+ASML.US,D,20180720,000000,208.869,213.447,208.869,211.865,1430616.7651167,0
+ASML.US,D,20180723,000000,211.626,213.646,209.127,212.791,965434.75516813,0
+ASML.US,D,20180724,000000,211.526,211.924,205.454,205.952,952975.6529386,0
+ASML.US,D,20180725,000000,207.933,211.138,207.126,211.048,2354895.8969146,0
+ASML.US,D,20180726,000000,208.251,208.987,206.47,208.809,1567711.0922295,0
+ASML.US,D,20180727,000000,208.997,209.635,204.747,205.593,955150.62119589,0
+ASML.US,D,20180730,000000,208.589,208.759,205.872,206.738,718617.54904307,0
+ASML.US,D,20180731,000000,207.375,208.471,206.2,206.24,1205880.7609756,0
+ASML.US,D,20180801,000000,206.25,207.584,205.046,206.161,832639.12975173,0
+ASML.US,D,20180802,000000,204.987,208.301,204.519,208.032,636901.02803404,0
+ASML.US,D,20180803,000000,206.3,207.166,204.667,207.016,473239.94084536,0
+ASML.US,D,20180806,000000,205.285,206.012,204.697,205.842,519842.52859939,0
+ASML.US,D,20180807,000000,206.778,207.226,205.265,205.832,557762.32159694,0
+ASML.US,D,20180808,000000,205.912,206.608,205.195,205.295,510307.82941697,0
+ASML.US,D,20180809,000000,205.514,205.663,201.463,201.592,1054922.8948554,0
+ASML.US,D,20180810,000000,197.331,198.158,195.3,196.515,883443.97719178,0
+ASML.US,D,20180813,000000,197.491,198.586,197.093,197.291,948730.19526871,0
+ASML.US,D,20180814,000000,199.641,199.82,197.511,198.168,424162.00815556,0
+ASML.US,D,20180815,000000,193.987,194.315,188.731,190.015,1329500.330936,0
+ASML.US,D,20180816,000000,191.09,192.384,190.145,190.692,1297593.0945296,0
+ASML.US,D,20180817,000000,187.696,190.503,186.88,190.234,758344.62513294,0
+ASML.US,D,20180820,000000,191.638,192.713,190.364,192.275,558511.75638675,0
+ASML.US,D,20180821,000000,192.573,194.325,192.275,193.241,725289.12603923,0
+ASML.US,D,20180822,000000,192.901,193.867,192.006,193.539,400362.93285985,0
+ASML.US,D,20180823,000000,194.534,194.892,192.155,192.325,388689.43117406,0
+ASML.US,D,20180824,000000,194.405,195.828,194.236,195.629,313245.65926367,0
+ASML.US,D,20180827,000000,198.705,201.651,198.038,201.045,566691.244401,0
+ASML.US,D,20180828,000000,200.109,200.527,197.521,199.232,453977.65845955,0
+ASML.US,D,20180829,000000,198.138,200.059,198.068,199.332,416599.3471667,0
+ASML.US,D,20180830,000000,197.949,199.362,197.321,197.769,366059.71525548,0
+ASML.US,D,20180831,000000,196.913,198.217,196.346,197.62,402993.99145839,0
+ASML.US,D,20180904,000000,191.847,192.663,190.204,192.265,719012.3585235,0
+ASML.US,D,20180905,000000,190.632,190.97,187.168,188.064,657662.17999948,0
+ASML.US,D,20180906,000000,184.64,185.177,176.806,177.771,2179138.3696399,0
+ASML.US,D,20180907,000000,174.646,177.751,173.75,174.327,923036.43630868,0
+ASML.US,D,20180910,000000,180.847,180.927,177.891,178.956,1041482.2942483,0
+ASML.US,D,20180911,000000,175.87,177.185,174.726,176.746,633400.98673686,0
+ASML.US,D,20180912,000000,170.953,171.052,166.443,169.022,3210853.9011182,0
+ASML.US,D,20180913,000000,175.73,177.941,174.596,175.422,2536651.9163205,0
+ASML.US,D,20180914,000000,176.806,178.319,175.692,177.681,1136478.6791803,0
+ASML.US,D,20180917,000000,177.383,178.349,176.129,176.468,596540.0466461,0
+ASML.US,D,20180918,000000,178.021,180.827,178.021,179.812,712743.62784198,0
+ASML.US,D,20180919,000000,179.922,182.42,179.534,182.201,1093377.1373277,0
+ASML.US,D,20180920,000000,184.272,185.107,182.968,184.57,582285.71657557,0
+ASML.US,D,20180921,000000,182.579,183.226,181.165,181.603,1158578.9686454,0
+ASML.US,D,20180924,000000,183.864,184.65,182.579,184.55,528493.17601903,0
+ASML.US,D,20180925,000000,185.167,185.397,182.311,183.336,535227.03848029,0
+ASML.US,D,20180926,000000,180.041,184.381,179.832,181.952,727292.30696534,0
+ASML.US,D,20180927,000000,181.315,182.968,180.957,181.903,309887.26716938,0
+ASML.US,D,20180928,000000,178.817,181.445,178.757,181.225,632669.63482402,0
+ASML.US,D,20181001,000000,183.963,185.555,182.649,183.206,537216.15494654,0
+ASML.US,D,20181002,000000,181.445,185.387,181.445,183.286,436846.14174288,0
+ASML.US,D,20181003,000000,184.341,185.387,183.067,184.879,857628.66111436,0
+ASML.US,D,20181004,000000,184.033,184.162,178.209,180.698,633305.54933065,0
+ASML.US,D,20181005,000000,179.175,180.22,175.014,177.125,717136.76234041,0
+ASML.US,D,20181008,000000,174.457,176.258,173.173,175.104,626519.44744705,0
+ASML.US,D,20181009,000000,174.138,177.293,173.849,176.328,618414.30014922,0
+ASML.US,D,20181010,000000,168.285,170.127,165.627,165.697,1572817.4957638,0
+ASML.US,D,20181011,000000,169.729,173.651,163.458,165.557,1727768.6638806,0
+ASML.US,D,20181012,000000,169.111,169.957,165.159,167.986,940105.66756024,0
+ASML.US,D,20181015,000000,167.15,168.783,166.583,167.081,697832.28657501,0
+ASML.US,D,20181016,000000,171.928,175.662,171.351,175.144,854475.20829236,0
+ASML.US,D,20181017,000000,180.807,182.39,176.687,178.319,1773690.1299356,0
+ASML.US,D,20181018,000000,175.8,176.179,169.489,170.057,879476.79490631,0
+ASML.US,D,20181019,000000,169.829,171.799,167.429,169.4,768196.77926655,0
+ASML.US,D,20181022,000000,170.077,170.614,167.966,169.947,538074.08699814,0
+ASML.US,D,20181023,000000,161.457,168.096,161.208,166.702,1308095.2276297,0
+ASML.US,D,20181024,000000,161.237,161.616,152.249,152.438,2015740.4887716,0
+ASML.US,D,20181025,000000,159.157,164.124,157.763,162.93,1107830.3790448,0
+ASML.US,D,20181026,000000,158.451,163.049,156.39,160.192,908862.47458022,0
+ASML.US,D,20181029,000000,162.422,163.567,154.569,157.445,773450.85962942,0
+ASML.US,D,20181030,000000,160.092,163.288,159.665,162.631,1356595.5128608,0
+ASML.US,D,20181031,000000,164.781,166.832,163.826,166.115,758875.05619061,0
+ASML.US,D,20181101,000000,164.851,169.699,163.517,169.361,1403581.8594483,0
+ASML.US,D,20181102,000000,171.63,172.227,166.573,168.654,983985.77772662,0
+ASML.US,D,20181105,000000,166.245,167.22,163.576,166.613,588669.97674881,0
+ASML.US,D,20181106,000000,167.996,171.242,167.768,171.002,1549885.3939582,0
+ASML.US,D,20181107,000000,171.818,172.068,169.729,170.993,1078445.7039753,0
+ASML.US,D,20181108,000000,168.982,170.933,167.906,168.654,1962406.0477648,0
+ASML.US,D,20181109,000000,166.305,169.499,165.528,169.151,1813671.3709073,0
+ASML.US,D,20181112,000000,163.975,164.124,161.019,162.89,2996649.1636012,0
+ASML.US,D,20181113,000000,163.676,167.41,163.368,164.712,1486930.8624056,0
+ASML.US,D,20181114,000000,167.31,168.256,165.807,166.483,1210544.1340242,0
+ASML.US,D,20181115,000000,163.338,170.395,162.85,170.385,2104909.1642991,0
+ASML.US,D,20181116,000000,163.936,164.861,161.805,162.88,3213068.0489422,0
+ASML.US,D,20181119,000000,162.153,162.442,157.465,157.664,1531928.0925267,0
+ASML.US,D,20181120,000000,151.353,157.206,150.915,155.484,2205342.4675721,0
+ASML.US,D,20181121,000000,158.351,160.471,157.973,157.983,1114367.3390681,0
+ASML.US,D,20181123,000000,156.25,158.58,156.25,157.733,770665.09197239,0
+ASML.US,D,20181126,000000,159.157,161.586,158.341,161.367,1096522.5533155,0
+ASML.US,D,20181127,000000,160.7,162.083,159.635,161.347,564706.14635186,0
+ASML.US,D,20181128,000000,164.114,168.096,161.675,167.996,636277.16877872,0
+ASML.US,D,20181129,000000,166.285,166.991,164.781,165.299,1120281.4444402,0
+ASML.US,D,20181130,000000,162.85,165.239,162.263,165.159,1412016.5169486,0
+ASML.US,D,20181203,000000,167.578,171.76,166.872,171.232,2503887.7524668,0
+ASML.US,D,20181204,000000,169.231,169.937,163.258,163.507,1686359.8802329,0
+ASML.US,D,20181206,000000,158.58,160.471,156.39,160.332,1138494.9199619,0
+ASML.US,D,20181207,000000,158.898,159.924,153.155,153.762,1465196.2488969,0
+ASML.US,D,20181210,000000,155.674,157.196,153.065,155.564,950197.92211578,0
+ASML.US,D,20181211,000000,157.893,158.898,154.648,155.624,1530935.5435022,0
+ASML.US,D,20181212,000000,160.332,161.277,158.789,159.227,952172.97412216,0
+ASML.US,D,20181213,000000,159.048,159.615,157.783,158.161,724381.9683781,0
+ASML.US,D,20181214,000000,156.54,158.241,154.996,155.205,718512.0655941,0
+ASML.US,D,20181217,000000,155.176,158.261,153.851,154.777,712252.37635107,0
+ASML.US,D,20181218,000000,157.266,158.779,155.912,156.708,736873.21794445,0
+ASML.US,D,20181219,000000,154.181,157.097,147.8,148.318,1640039.5862804,0
+ASML.US,D,20181220,000000,150.547,151.084,146.207,147.153,2821474.3068066,0
+ASML.US,D,20181221,000000,146.287,147.063,142.643,143.091,1873514.6430174,0
+ASML.US,D,20181224,000000,143.738,145.052,139.577,139.766,333590.90505889,0
+ASML.US,D,20181226,000000,141.19,147.471,139.269,147.391,658285.03465053,0
+ASML.US,D,20181227,000000,144.425,148.835,144.156,148.815,753043.3283691,0
+ASML.US,D,20181228,000000,151.85,151.99,149.183,149.472,701929.06281207,0
+ASML.US,D,20181231,000000,150.377,151.343,148.386,149.979,369927.44171764,0
+ASML.US,D,20190102,000000,148.706,151.562,148.278,150.637,625132.08894205,0
+ASML.US,D,20190103,000000,145.719,146.695,142.036,142.335,1119076.9239134,0
+ASML.US,D,20190104,000000,145.211,149.362,144.614,148.496,611588.01409457,0
+ASML.US,D,20190107,000000,150.835,153.493,150.179,151.89,1008389.6247964,0
+ASML.US,D,20190108,000000,152.756,153.025,149.919,150.766,551671.40587225,0
+ASML.US,D,20190109,000000,156.042,157.694,155.146,157.037,809189.65674403,0
+ASML.US,D,20190110,000000,155.444,157.166,154.698,156.738,1066682.7925089,0
+ASML.US,D,20190111,000000,155.654,157.445,155.046,156.161,663634.55241962,0
+ASML.US,D,20190114,000000,154.309,154.549,152.528,152.946,705751.58208182,0
+ASML.US,D,20190115,000000,153.175,155.066,152.548,153.463,500812.3098013,0
+ASML.US,D,20190116,000000,153.404,153.623,151.502,151.592,557821.59324922,0
+ASML.US,D,20190117,000000,150.139,152.886,149.591,151.85,988769.70328838,0
+ASML.US,D,20190118,000000,153.413,158.083,153.115,156.828,1727242.2512401,0
+ASML.US,D,20190122,000000,155.076,155.176,152.268,153.732,1004911.6847933,0
+ASML.US,D,20190123,000000,157.405,158.122,154.837,156.25,1513690.5065023,0
+ASML.US,D,20190124,000000,161.457,163.418,161.237,162.791,1437711.2805129,0
+ASML.US,D,20190125,000000,166.951,170.435,166.384,170.266,1403735.5639025,0
+ASML.US,D,20190128,000000,165.518,169.081,165.05,167.868,2346047.3424526,0
+ASML.US,D,20190129,000000,168.116,168.444,166.085,168.285,1003080.2911984,0
+ASML.US,D,20190130,000000,168.813,171.162,167.459,170.774,713453.88306503,0
+ASML.US,D,20190131,000000,168.375,170.117,167.966,168.693,583188.85581958,0
+ASML.US,D,20190201,000000,170.385,172.177,169.819,171.958,824892.62618038,0
+ASML.US,D,20190204,000000,171.978,173.203,171.42,173.063,563339.88453665,0
+ASML.US,D,20190205,000000,173.292,175.552,173.063,175.034,675199.5568436,0
+ASML.US,D,20190206,000000,177.383,180.29,177.353,180.101,1613291.9974349,0
+ASML.US,D,20190207,000000,176.915,177.343,173.779,174.556,1529889.750451,0
+ASML.US,D,20190208,000000,171.67,174.994,171.41,174.526,656861.5103916,0
+ASML.US,D,20190211,000000,172.934,173.361,171.63,172.068,677892.90090725,0
+ASML.US,D,20190212,000000,173.789,176.637,173.789,176.169,935450.33134579,0
+ASML.US,D,20190213,000000,176.03,176.955,175.512,175.73,678377.12016822,0
+ASML.US,D,20190214,000000,176.557,178.179,176.06,177.662,1099854.8256986,0
+ASML.US,D,20190215,000000,178.399,178.409,176.856,177.691,855345.19559528,0
+ASML.US,D,20190219,000000,174.397,176.955,174.387,175.87,934268.91671734,0
+ASML.US,D,20190220,000000,175.293,177.603,175.234,177.185,622910.90888807,0
+ASML.US,D,20190221,000000,175.234,176.667,174.586,175.94,739441.99107789,0
+ASML.US,D,20190222,000000,177.643,178.438,176.687,178.199,514177.56508768,0
+ASML.US,D,20190225,000000,181.017,181.445,179.544,180.23,764838.38717226,0
+ASML.US,D,20190226,000000,178.618,179.722,178.001,178.667,685381.2211797,0
+ASML.US,D,20190227,000000,178.438,178.438,175.692,177.453,402493.698529,0
+ASML.US,D,20190228,000000,176.697,177.194,175.99,176.248,330439.46144544,0
+ASML.US,D,20190301,000000,177.731,178.578,176.537,178.419,404397.4236318,0
+ASML.US,D,20190304,000000,178.667,179.972,176.915,178.946,579316.10633604,0
+ASML.US,D,20190305,000000,177.961,179.056,177.483,177.841,268461.40524899,0
+ASML.US,D,20190306,000000,177.633,177.701,174.497,174.606,517992.04752321,0
+ASML.US,D,20190307,000000,173.601,173.621,170.525,171.092,672630.78371017,0
+ASML.US,D,20190308,000000,169.599,172.506,169.211,172.376,431321.82282979,0
+ASML.US,D,20190311,000000,171.898,175.522,171.868,174.546,632838.40834236,0
+ASML.US,D,20190312,000000,175.422,176.885,174.267,175.92,528155.62898233,0
+ASML.US,D,20190313,000000,177.095,177.323,175.81,175.94,434206.04170585,0
+ASML.US,D,20190314,000000,176.627,177.613,176.119,176.667,543760.14719965,0
+ASML.US,D,20190315,000000,180.857,185.964,180.827,185.825,1499384.9416138,0
+ASML.US,D,20190318,000000,183.654,184.511,182.52,183.744,611662.35481099,0
+ASML.US,D,20190319,000000,184.66,185.585,182.53,183.913,709265.68783886,0
+ASML.US,D,20190320,000000,183.614,185.715,181.564,184.222,606074.74582852,0
+ASML.US,D,20190321,000000,183.077,188.383,183.067,187.328,799104.43441841,0
+ASML.US,D,20190322,000000,184.58,184.949,180.678,180.967,972192.728132,0
+ASML.US,D,20190325,000000,179.584,181.146,178.488,179.584,1067267.4721975,0
+ASML.US,D,20190326,000000,179.444,181.156,179.324,180.529,430381.51322756,0
+ASML.US,D,20190327,000000,180.37,181.165,176.477,177.393,816268.09847191,0
+ASML.US,D,20190328,000000,176.955,178.279,176.149,177.533,323787.9765348,0
+ASML.US,D,20190329,000000,179.534,181.593,178.787,181.255,713331.32134337,0
+ASML.US,D,20190401,000000,184.321,186.003,183.864,185.515,671915.50546574,0
+ASML.US,D,20190402,000000,186.96,187.148,185.407,186.82,516993.47087297,0
+ASML.US,D,20190403,000000,190.035,191.498,189.477,190.572,717678.24404512,0
+ASML.US,D,20190404,000000,191.07,191.817,190.284,191.2,453873.17961485,0
+ASML.US,D,20190405,000000,193.32,194.435,193.251,194.106,522192.29800068,0
+ASML.US,D,20190408,000000,194.704,196.326,194.345,196.207,522551.94633145,0
+ASML.US,D,20190409,000000,194.784,195.659,193.788,194.286,734912.23039793,0
+ASML.US,D,20190410,000000,192.852,193.449,191.408,192.563,634559.29546696,0
+ASML.US,D,20190411,000000,190.552,192.046,190.164,190.742,470274.34902295,0
+ASML.US,D,20190412,000000,194.534,195.53,193.409,195.47,447166.44146905,0
+ASML.US,D,20190415,000000,193.997,194.435,191.807,192.603,404058.87199083,0
+ASML.US,D,20190416,000000,194.096,197.053,193.798,196.266,783666.68051089,0
+ASML.US,D,20190417,000000,200.845,201.333,193.329,196.008,1328585.1364406,0
+ASML.US,D,20190418,000000,198.596,199.541,197.173,198.456,1045983.9260086,0
+ASML.US,D,20190422,000000,197.212,198.416,196.376,198.068,370916.97692939,0
+ASML.US,D,20190423,000000,196.735,198.656,196.655,197.859,454796.41094439,0
+ASML.US,D,20190424,000000,198.118,200.288,197.769,197.978,503893.43111544,0
+ASML.US,D,20190425,000000,199.372,199.8,196.645,198.844,785072.12189286,0
+ASML.US,D,20190426,000000,199.422,201.741,197.769,201.681,655362.64081198,0
+ASML.US,D,20190429,000000,200.427,201.741,199.601,200.925,375818.44119143,0
+ASML.US,D,20190430,000000,201.143,203.453,200.805,203.264,346676.88035656,0
+ASML.US,D,20190501,000000,204.329,205.265,200.885,200.905,401895.95898485,0
+ASML.US,D,20190502,000000,201.045,201.96,198.666,200.447,416543.08932725,0
+ASML.US,D,20190503,000000,201.263,203.134,200.735,203.124,354649.41988998,0
+ASML.US,D,20190506,000000,196.863,200.069,195.699,199.7,424563.84986592,0
+ASML.US,D,20190507,000000,197.59,197.59,193.131,195.34,640158.95970074,0
+ASML.US,D,20190508,000000,196.336,198.148,195.55,196.077,589097.93817033,0
+ASML.US,D,20190509,000000,193.101,194.634,189.557,193.698,706798.37973729,0
+ASML.US,D,20190510,000000,192.842,194.694,190.234,193.449,801493.38338647,0
+ASML.US,D,20190513,000000,188.253,188.821,184.879,185.377,1021148.0991002,0
+ASML.US,D,20190514,000000,190.154,193.678,189.547,192.773,1065077.434876,0
+ASML.US,D,20190515,000000,189.955,196.735,189.776,195.28,730733.07661025,0
+ASML.US,D,20190516,000000,195.192,198.247,194.754,196.764,727979.45629005,0
+ASML.US,D,20190517,000000,196.495,199.034,195.4,195.848,719460.41203054,0
+ASML.US,D,20190520,000000,188.711,190.085,183.854,185.417,1322475.1332347,0
+ASML.US,D,20190521,000000,189.329,189.975,187.944,188.601,756781.46087967,0
+ASML.US,D,20190522,000000,186.382,188.681,186.382,186.432,519069.98791124,0
+ASML.US,D,20190523,000000,184.53,186.362,183.784,185.545,858292.70454073,0
+ASML.US,D,20190524,000000,186.86,187.536,184.63,184.759,444059.20044373,0
+ASML.US,D,20190528,000000,187.496,188.233,185.805,185.894,683849.19965897,0
+ASML.US,D,20190529,000000,183.554,185.028,181.923,183.554,1185666.1137361,0
+ASML.US,D,20190530,000000,184.112,186.153,183.794,184.849,478230.81488796,0
+ASML.US,D,20190531,000000,183.614,184.849,182.679,183.048,798682.50062255,0
+ASML.US,D,20190603,000000,183.574,184.809,181.355,181.992,541715.77749823,0
+ASML.US,D,20190604,000000,183.953,185.496,183.107,185.397,947787.87645793,0
+ASML.US,D,20190605,000000,186.73,187.088,183.794,184.361,366172.23093438,0
+ASML.US,D,20190606,000000,185.595,187.964,185.157,187.636,410219.10541056,0
+ASML.US,D,20190607,000000,190.413,193.191,189.776,191.388,495505.99001607,0
+ASML.US,D,20190610,000000,191.04,194.126,190.931,192.991,776573.16971887,0
+ASML.US,D,20190611,000000,196.983,197.261,193.768,194.784,534663.45548152,0
+ASML.US,D,20190612,000000,194.246,194.246,191.498,191.588,477223.19679925,0
+ASML.US,D,20190613,000000,192.503,192.872,191.777,192.663,275661.40409425,0
+ASML.US,D,20190614,000000,186.452,188.004,185.437,186.91,495489.91634766,0
+ASML.US,D,20190617,000000,186.89,187.308,184.501,184.6,489386.94537166,0
+ASML.US,D,20190618,000000,184.451,190.582,184.451,189.537,1396051.3457963,0
+ASML.US,D,20190619,000000,191.24,192.951,190.135,191.588,367939.32985566,0
+ASML.US,D,20190620,000000,197.7,198.188,195.142,196.306,442905.91473503,0
+ASML.US,D,20190621,000000,195.948,197.401,195.062,196.893,578279.35472334,0
+ASML.US,D,20190624,000000,197.978,198.436,196.515,197.401,489858.10477706,0
+ASML.US,D,20190625,000000,197.401,197.68,192.852,193.748,550061.02521801,0
+ASML.US,D,20190626,000000,198.964,199.522,197.67,198.964,805969.90003982,0
+ASML.US,D,20190627,000000,199.242,200.059,198.666,199.541,354526.85816833,0
+ASML.US,D,20190628,000000,203.702,204.19,202.1,202.408,416021.69970806,0
+ASML.US,D,20190701,000000,210.232,210.83,207.316,209.237,651835.47519935,0
+ASML.US,D,20190702,000000,208.809,209.535,207.694,208.709,588060.18195335,0
+ASML.US,D,20190703,000000,208.161,209.057,207.724,208.161,305217.86649507,0
+ASML.US,D,20190705,000000,203.951,204.787,201.671,204.17,440301.98045193,0
+ASML.US,D,20190708,000000,203.016,203.931,201.313,202.508,437050.07641089,0
+ASML.US,D,20190709,000000,200.407,201.781,199.83,201.114,544477.43465264,0
+ASML.US,D,20190710,000000,201.98,203.732,201.463,202.598,1013447.8073255,0
+ASML.US,D,20190711,000000,204.031,204.17,201.781,203.184,276956.33900587,0
+ASML.US,D,20190712,000000,202.518,203.503,201.861,202.657,439051.24812845,0
+ASML.US,D,20190715,000000,202.776,203.632,200.567,201.253,699870.62865078,0
+ASML.US,D,20190716,000000,199.929,201.423,198.934,199.551,656626.43299105,0
+ASML.US,D,20190717,000000,211.865,213.726,209.475,211.885,2106523.5633704,0
+ASML.US,D,20190718,000000,215.797,220.953,215.677,220.625,1801428.2585971,0
+ASML.US,D,20190719,000000,217.24,218.942,217.16,217.658,812154.24396216,0
+ASML.US,D,20190722,000000,219.29,222.038,219.29,221.67,809027.9154556,0
+ASML.US,D,20190723,000000,224.725,225.173,223.222,224.089,853788.05896766,0
+ASML.US,D,20190724,000000,224.069,228.259,223.889,227.831,808326.70167104,0
+ASML.US,D,20190725,000000,226.557,226.766,223.611,223.929,535963.41341451,0
+ASML.US,D,20190726,000000,226.05,226.218,224.685,224.705,410609.89647388,0
+ASML.US,D,20190729,000000,224.477,225.103,223.292,224.825,334767.29666595,0
+ASML.US,D,20190730,000000,221.6,223.302,221.291,222.256,477924.41058381,0
+ASML.US,D,20190731,000000,221.023,221.321,215.309,216.891,533699.03537666,0
+ASML.US,D,20190801,000000,219.967,223.849,213.348,215.548,857026.90315311,0
+ASML.US,D,20190802,000000,216.633,216.633,212.392,214.054,570895.51329558,0
+ASML.US,D,20190805,000000,210.62,210.66,204.707,206.48,712814.95474556,0
+ASML.US,D,20190806,000000,209.844,210.77,206.898,209.157,494578.74026943,0
+ASML.US,D,20190807,000000,207.903,210.49,206.748,209.963,440396.41325386,0
+ASML.US,D,20190808,000000,211.128,214.682,210.899,214.174,645005.17072761,0
+ASML.US,D,20190809,000000,211.058,211.576,207.554,210.252,426434.42302762,0
+ASML.US,D,20190812,000000,210.312,210.85,208.032,208.739,300029.08541013,0
+ASML.US,D,20190813,000000,207.066,214.92,205.763,213.367,614855.99180402,0
+ASML.US,D,20190814,000000,205.215,206.598,201.552,203.164,939031.74558932,0
+ASML.US,D,20190815,000000,203.294,205.703,202.05,204.279,696876.90790864,0
+ASML.US,D,20190816,000000,203.762,207.664,203.533,207.196,614758.54518927,0
+ASML.US,D,20190819,000000,211.048,211.646,209.396,209.953,346872.77819035,0
+ASML.US,D,20190820,000000,209.904,210.461,208.381,208.967,282731.80898794,0
+ASML.US,D,20190821,000000,212.791,212.791,210.75,211.258,306208.40631109,0
+ASML.US,D,20190822,000000,210.56,211.068,207.992,209.525,386396.9242165,0
+ASML.US,D,20190823,000000,207.963,210.74,204.021,204.907,618792.03135694,0
+ASML.US,D,20190826,000000,208.181,208.739,206.658,208.301,304875.29643699,0
+ASML.US,D,20190827,000000,209.575,209.934,207.435,208.371,369503.49871322,0
+ASML.US,D,20190828,000000,207.514,210.202,206.698,210.013,326214.09586106,0
+ASML.US,D,20190829,000000,214.194,215.975,213.686,213.885,380483.82344864,0
+ASML.US,D,20190830,000000,217.319,218.046,214.264,216.703,367416.9356322,0
+ASML.US,D,20190903,000000,214.781,215.687,213.069,214.164,630117.93996327,0
+ASML.US,D,20190904,000000,218.762,221.411,218.216,221.231,455905.49406497,0
+ASML.US,D,20190905,000000,230.06,231.693,229.424,230.778,1009190.2944043,0
+ASML.US,D,20190906,000000,231.863,233.724,230.857,232.231,895960.34186503,0
+ASML.US,D,20190909,000000,232.709,235.864,232.529,234.918,551369.0199852,0
+ASML.US,D,20190910,000000,233.684,235.227,231.783,235.227,755648.26725647,0
+ASML.US,D,20190911,000000,235.237,238.721,234.839,238.721,803844.15739204,0
+ASML.US,D,20190912,000000,238.582,241.598,238.094,240.273,850624.5601029,0
+ASML.US,D,20190913,000000,243.707,244.544,241.756,242.364,959573.89382262,0
+ASML.US,D,20190916,000000,239.527,240.751,238.86,239.657,409840.36959855,0
+ASML.US,D,20190917,000000,239.129,241.806,238.681,241.498,755691.46524033,0
+ASML.US,D,20190918,000000,242.086,243.877,240.055,243.161,535289.3239454,0
+ASML.US,D,20190919,000000,243.777,245.4,242.961,242.961,427737.39477344,0
+ASML.US,D,20190920,000000,244.027,244.195,238.164,239.259,861024.22356686,0
+ASML.US,D,20190923,000000,239.637,242.623,239.308,241.866,358814.5092178,0
+ASML.US,D,20190924,000000,242.116,243.3,238.621,239.835,623956.70193927,0
+ASML.US,D,20190925,000000,236.213,241.428,234.769,240.941,556598.98984546,0
+ASML.US,D,20190926,000000,242.931,243.011,239.915,241.438,638152.7649618,0
+ASML.US,D,20190927,000000,240.503,241.448,234.898,237.218,587447.37334506,0
+ASML.US,D,20190930,000000,238.462,242.772,238.302,241.806,526086.14417401,0
+ASML.US,D,20191001,000000,242.543,243.519,238.164,238.86,674092.48293158,0
+ASML.US,D,20191002,000000,237.019,237.049,231.962,233.903,731943.62476269,0
+ASML.US,D,20191003,000000,234.51,238.362,232.211,237.854,563894.42609694,0
+ASML.US,D,20191004,000000,237.964,239.795,237.686,239.497,538775.30078272,0
+ASML.US,D,20191007,000000,240.821,242.802,240.602,240.831,578270.31328485,0
+ASML.US,D,20191008,000000,237.556,239.069,235.088,235.625,593132.42894229,0
+ASML.US,D,20191009,000000,239.029,241.349,238.322,239.717,449594.57000386,0
+ASML.US,D,20191010,000000,242.514,247.481,241.766,244.793,859498.22967179,0
+ASML.US,D,20191011,000000,251.521,255.483,250.885,253.065,1069553.9515294,0
+ASML.US,D,20191014,000000,252.906,255.026,252.209,254.677,751802.64208837,0
+ASML.US,D,20191015,000000,256.439,262.213,256.011,260.431,1304007.4928311,0
+ASML.US,D,20191016,000000,253.324,253.752,246.784,247.709,1779010.5141806,0
+ASML.US,D,20191017,000000,249.372,250.328,246.525,247.013,1588480.2810291,0
+ASML.US,D,20191018,000000,247.231,248.506,245.62,247.659,1690083.9482836,0
+ASML.US,D,20191021,000000,250.925,254.05,250.258,253.492,862595.42465434,0
+ASML.US,D,20191022,000000,251.93,253.334,248.287,248.496,851064.57677573,0
+ASML.US,D,20191023,000000,248.087,251.094,246.843,250.805,949932.70658694,0
+ASML.US,D,20191024,000000,253.862,258.42,253.702,257.912,665408.68357083,0
+ASML.US,D,20191025,000000,255.473,257.644,254.907,256.967,570991.95530606,0
+ASML.US,D,20191028,000000,260.282,261.228,258.819,259.405,703469.121167,0
+ASML.US,D,20191029,000000,261.735,262.083,257.206,257.544,524447.63460005,0
+ASML.US,D,20191030,000000,256.161,258.947,254.13,258.589,510875.43083284,0
+ASML.US,D,20191031,000000,258.241,258.241,254.369,254.996,652348.82798433,0
+ASML.US,D,20191101,000000,260.103,263.646,259.087,263.407,636167.66691265,0
+ASML.US,D,20191104,000000,266.314,268.653,265.806,266.881,680323.03865061,0
+ASML.US,D,20191105,000000,265.548,267.618,264.751,265.528,415888.08733937,0
+ASML.US,D,20191106,000000,263.337,263.895,261.636,262.531,930927.60289575,0
+ASML.US,D,20191107,000000,262.869,264.532,261.038,261.486,577389.2753349,0
+ASML.US,D,20191108,000000,259.655,262.004,258.589,261.128,764173.33914162,0
+ASML.US,D,20191111,000000,260.013,261.326,259.017,260.58,465630.06345554,0
+ASML.US,D,20191112,000000,262.004,262.939,260.471,261.426,349299.9021209,0
+ASML.US,D,20191113,000000,261.844,264.253,261.138,263.706,436140.90954121,0
+ASML.US,D,20191114,000000,262.442,264.223,261.954,263.517,560353.19602445,0
+ASML.US,D,20191115,000000,267.986,269.16,267.269,268.623,686575.69566373,0
+ASML.US,D,20191118,000000,266.771,269.868,265.538,267.159,450868.40822569,0
+ASML.US,D,20191119,000000,266.652,266.931,264.164,265.288,481271.75203107,0
+ASML.US,D,20191120,000000,265.04,265.726,260.839,262.661,425376.5747251,0
+ASML.US,D,20191121,000000,263.238,263.297,260.451,260.869,671372.01455249,0
+ASML.US,D,20191122,000000,263.656,263.995,258.709,260.083,634360.38382033,0
+ASML.US,D,20191125,000000,262.163,265.478,261.934,264.89,422006.12737951,0
+ASML.US,D,20191126,000000,267.409,267.529,264.95,265.208,465569.78719899,0
+ASML.US,D,20191127,000000,264.94,265.378,263.845,265.179,392351.21375966,0
+ASML.US,D,20191129,000000,267.121,267.121,264.194,264.383,273873.20848318,0
+ASML.US,D,20191202,000000,263.875,263.975,257.823,259.455,796152.90705587,0
+ASML.US,D,20191203,000000,257.076,258.888,255.085,258.739,956518.89221964,0
+ASML.US,D,20191204,000000,262.75,264.174,261.944,263.547,457788.12247798,0
+ASML.US,D,20191205,000000,266.513,268.822,265.14,267.529,654351.00430616,0
+ASML.US,D,20191206,000000,274.327,275.461,272.167,273.63,741806.82954332,0
+ASML.US,D,20191209,000000,275.611,275.989,271.023,271.111,441314.62156202,0
+ASML.US,D,20191210,000000,271.48,273.809,270.833,272.674,388985.78943545,0
+ASML.US,D,20191211,000000,272.018,277.801,272.018,277.482,476658.6091962,0
+ASML.US,D,20191212,000000,275.203,280.648,274.815,280.618,877023.5512646,0
+ASML.US,D,20191213,000000,281.872,285.098,280.488,283.206,740038.72601777,0
+ASML.US,D,20191216,000000,284.51,287.177,284.51,286.202,565952.86025823,0
+ASML.US,D,20191217,000000,290.134,290.243,286.292,288.054,410597.84122256,0
+ASML.US,D,20191218,000000,288.044,288.83,285.177,285.426,489849.06333857,0
+ASML.US,D,20191219,000000,283.953,285.098,282.479,285.088,419736.72632029,0
+ASML.US,D,20191220,000000,285.993,287.576,285.555,286.819,844129.7934593,0
+ASML.US,D,20191223,000000,288.68,290.553,288.632,289.298,434904.2416776,0
+ASML.US,D,20191224,000000,287.217,288.392,284.58,288.144,224726.96270262,0
+ASML.US,D,20191226,000000,288.253,289.696,287.447,289.497,195773.26286735,0
+ASML.US,D,20191227,000000,290.583,291.617,289.308,289.825,324484.16729799,0
+ASML.US,D,20191230,000000,289.577,289.855,286.879,288.104,346892.87027588,0
+ASML.US,D,20191231,000000,288.193,289.646,286.591,289.099,305918.07567536,0
+ASML.US,D,20200102,000000,294.325,296.336,293.668,295.848,587121.88155967,0
+ASML.US,D,20200103,000000,291.169,293.807,290.791,291.08,420446.98154333,0
+ASML.US,D,20200106,000000,286.401,288.88,285.685,288.76,632159.29585187,0
+ASML.US,D,20200107,000000,291.786,294.275,290.543,291.906,489291.50796545,0
+ASML.US,D,20200108,000000,293.718,296.206,293.021,294.932,549549.68164158,0
+ASML.US,D,20200109,000000,296.296,296.893,293.349,294.425,593365.49713429,0
+ASML.US,D,20200110,000000,293.13,293.568,288.74,289.338,458263.30030047,0
+ASML.US,D,20200113,000000,291.796,294.663,290.631,294.495,415256.19124984,0
+ASML.US,D,20200114,000000,292.254,298.844,291.587,295.569,624040.08409417,0
+ASML.US,D,20200115,000000,294.643,295.968,292.832,293.16,517270.74165312,0
+ASML.US,D,20200116,000000,295.569,295.958,292.642,294.135,560847.46132818,0
+ASML.US,D,20200117,000000,293.957,294.106,292.374,293.12,761499.08255921,0
+ASML.US,D,20200121,000000,291.239,294.305,290.602,291.518,586705.97538946,0
+ASML.US,D,20200122,000000,293.618,294.703,289.168,289.408,1134785.9209754,0
+ASML.US,D,20200123,000000,290.085,290.253,284.828,287.536,729824.91434485,0
+ASML.US,D,20200124,000000,290.045,292.434,287.705,288.99,1000868.1525829,0
+ASML.US,D,20200127,000000,280.538,281.962,277.214,277.721,910249.83308522,0
+ASML.US,D,20200128,000000,279.623,283.574,278.587,283.495,1674777.7975363,0
+ASML.US,D,20200129,000000,289.228,291.418,286.939,289.298,990343.91818869,0
+ASML.US,D,20200130,000000,284.092,287.914,283.843,287.596,812940.84911018,0
+ASML.US,D,20200131,000000,281.354,281.604,273.7,274.188,1302856.216331,0
+ASML.US,D,20200203,000000,277.084,282.191,276.776,281.514,850458.80039737,0
+ASML.US,D,20200204,000000,288.124,292.364,287.447,292.334,814213.68272772,0
+ASML.US,D,20200205,000000,300.268,300.268,296.067,299.262,1066979.1507703,0
+ASML.US,D,20200206,000000,300.436,302.467,299.551,302.407,714511.73136753,0
+ASML.US,D,20200207,000000,297.64,298.575,296.216,297.928,1817835.4556308,0
+ASML.US,D,20200210,000000,297.032,302.557,296.992,302.537,381837.02540825,0
+ASML.US,D,20200211,000000,305.832,308.977,305.802,308.718,808519.58569201,0
+ASML.US,D,20200212,000000,308.35,310.391,307.982,310.123,671539.78346656,0
+ASML.US,D,20200213,000000,307.684,311.028,306.767,309.933,759770.15860042,0
+ASML.US,D,20200214,000000,310.053,311.864,307.255,309.007,677052.04712833,0
+ASML.US,D,20200218,000000,300.308,303.045,299.81,302.049,775174.76056684,0
+ASML.US,D,20200219,000000,303.97,310.311,303.831,310.073,1119754.0271954,0
+ASML.US,D,20200220,000000,308.56,309.266,303.274,306.231,1144770.6828734,0
+ASML.US,D,20200221,000000,303.045,303.662,297.699,298.943,1161486.2934198,0
+ASML.US,D,20200224,000000,282.39,288.432,281.614,283.714,1379320.6661857,0
+ASML.US,D,20200225,000000,288.73,289.089,277.881,278.02,1194310.7335302,0
+ASML.US,D,20200226,000000,282.769,285.565,279.015,279.712,881437.78245283,0
+ASML.US,D,20200227,000000,272.436,280.23,269.509,270.833,1406457.0368858,0
+ASML.US,D,20200228,000000,261.636,271.052,259.843,270.335,1688951.7592647,0
+ASML.US,D,20200302,000000,272.934,280.856,269.11,280.856,1106879.0187956,0
+ASML.US,D,20200303,000000,286.163,290.005,275.711,277.741,1961760.0872155,0
+ASML.US,D,20200304,000000,285.645,295.021,283.295,294.653,1319917.4107483,0
+ASML.US,D,20200305,000000,284.321,289.099,279.443,281.604,1488376.4879586,0
+ASML.US,D,20200306,000000,277.851,281.594,274.805,281.464,1175664.2735654,0
+ASML.US,D,20200309,000000,259.326,270.007,257.764,257.813,1801232.3607632,0
+ASML.US,D,20200310,000000,271.579,273.879,258.888,273.302,1739305.5393849,0
+ASML.US,D,20200311,000000,266.224,268.006,254.548,258.042,1223803.9058615,0
+ASML.US,D,20200312,000000,239.757,248.974,232.081,235.197,2845430.1003693,0
+ASML.US,D,20200313,000000,251.133,251.92,228.449,251.024,2699505.3016714,0
+ASML.US,D,20200316,000000,215.558,242.484,204.787,224.069,1532197.3264727,0
+ASML.US,D,20200317,000000,226.208,234.45,219.838,232.838,1681305.7161209,0
+ASML.US,D,20200318,000000,208.441,221.072,186.84,192.454,3205805.7646318,0
+ASML.US,D,20200319,000000,201.065,214.184,195.968,209.077,1673191.5273846,0
+ASML.US,D,20200320,000000,219.957,231.853,210.61,211.118,2371767.2211238,0
+ASML.US,D,20200323,000000,220.137,229.872,217.518,227.781,1772369.0753128,0
+ASML.US,D,20200324,000000,248.466,254.518,245.002,254.21,1461390.8078998,0
+ASML.US,D,20200325,000000,254.657,266.055,246.136,256.021,1239913.7400296,0
+ASML.US,D,20200326,000000,256.828,270.743,255.583,269.539,1042655.6720426,0
+ASML.US,D,20200327,000000,256.161,257.614,245.998,246.794,1554258.4363712,0
+ASML.US,D,20200330,000000,257.484,263.895,254.677,261.844,1169417.644178,0
+ASML.US,D,20200331,000000,261.924,262.382,253.005,255.613,903074.94934685,0
+ASML.US,D,20200401,000000,247.291,251.741,241.668,243.28,732658.90300711,0
+ASML.US,D,20200402,000000,238.243,246.146,236.67,241.568,807211.59092481,0
+ASML.US,D,20200403,000000,240.383,242.274,236.889,238.97,585188.0183286,0
+ASML.US,D,20200406,000000,254,266.483,253.424,264.87,826619.54093062,0
+ASML.US,D,20200407,000000,273.988,274.795,264.751,266.304,786340.9370933,0
+ASML.US,D,20200408,000000,271.619,274.855,268.086,272.157,912738.23787658,0
+ASML.US,D,20200409,000000,275.711,278.557,268.762,270.435,746078.40692439,0
+ASML.US,D,20200413,000000,268.504,269.788,265.736,267.777,808000.20528138,0
+ASML.US,D,20200414,000000,280.369,287.974,278.478,282.271,1740874.7312638,0
+ASML.US,D,20200415,000000,270.535,277.97,268.693,275.979,1522770.1199478,0
+ASML.US,D,20200416,000000,283.147,285.794,279.573,285.655,1240725.4602846,0
+ASML.US,D,20200417,000000,294.305,294.475,286.839,288.82,920331.03699373,0
+ASML.US,D,20200420,000000,284.918,291.139,284.71,284.848,522113.93886717,0
+ASML.US,D,20200421,000000,279.473,280.916,272.147,274.615,679619.81565749,0
+ASML.US,D,20200422,000000,283.315,288.651,281.584,288.183,610162.48062709,0
+ASML.US,D,20200423,000000,284.232,290.313,281.653,282.719,747766.14210788,0
+ASML.US,D,20200424,000000,284.45,286.979,280.618,286.361,473092.2640168,0
+ASML.US,D,20200427,000000,288.292,289.218,284.828,285.446,702224.41646919,0
+ASML.US,D,20200428,000000,292.006,292.006,285.625,285.943,542184.92769507,0
+ASML.US,D,20200429,000000,290.741,299.043,289.806,298.008,986559.57388143,0
+ASML.US,D,20200430,000000,295.708,295.878,281.673,283.017,862558.25429613,0
+ASML.US,D,20200501,000000,278.537,278.537,272.984,273.819,879289.93851099,0
+ASML.US,D,20200504,000000,274.357,277.91,270.783,277.871,1056713.099675,0
+ASML.US,D,20200505,000000,279.005,287.506,279.005,282.937,837265.33244218,0
+ASML.US,D,20200506,000000,288.392,290.233,285.336,286.421,562957.13030754,0
+ASML.US,D,20200507,000000,292.354,294.485,289.01,293.967,583510.32918787,0
+ASML.US,D,20200508,000000,294.583,298.795,293.817,298.685,693623.99926333,0
+ASML.US,D,20200511,000000,293.001,300.068,292.752,298.675,523574.6334843,0
+ASML.US,D,20200512,000000,299.66,300.168,290.681,291.07,490936.04516507,0
+ASML.US,D,20200513,000000,292.892,295.818,285.296,288.71,1164542.2996272,0
+ASML.US,D,20200514,000000,280.798,298.057,277.99,296.873,1321624.233413,0
+ASML.US,D,20200515,000000,287.267,290.661,284.65,287.059,975522.99130656,0
+ASML.US,D,20200518,000000,292.105,300.805,292.075,299.173,1016037.6771487,0
+ASML.US,D,20200519,000000,298.117,306.141,298.028,300.506,700589.92531232,0
+ASML.US,D,20200520,000000,312.272,320.146,311.596,319.538,1105885.4651668,0
+ASML.US,D,20200521,000000,316.542,318.374,311.346,312.999,651402.49075645,0
+ASML.US,D,20200522,000000,310.043,313.507,308.43,313.367,372434.93399025,0
+ASML.US,D,20200526,000000,316.413,319.28,313.387,313.865,550738.12849995,0
+ASML.US,D,20200527,000000,312.999,313.606,305.274,312.541,823615.77414573,0
+ASML.US,D,20200528,000000,315.238,322.913,313.417,313.965,813257.29945708,0
+ASML.US,D,20200529,000000,319.35,323.8,318.155,323.332,662045.26845517,0
+ASML.US,D,20200601,000000,317.807,321.012,317.429,320.594,536366.25972914,0
+ASML.US,D,20200602,000000,325.461,328.736,322.605,328.448,731062.58681273,0
+ASML.US,D,20200603,000000,334.121,340.94,332.499,339.806,707159.03267233,0
+ASML.US,D,20200604,000000,341.329,346.764,340.492,346.495,901598.1810613,0
+ASML.US,D,20200605,000000,352.258,357.325,349.481,350.526,916433.17240329,0
+ASML.US,D,20200608,000000,344.384,344.971,336.67,342.692,1020838.6809831,0
+ASML.US,D,20200609,000000,340.124,346.524,338.71,342.772,751280.24786492,0
+ASML.US,D,20200610,000000,344.424,346.794,341.189,341.399,1017026.2077562,0
+ASML.US,D,20200611,000000,335.196,338.352,326.557,326.646,936926.09502707,0
+ASML.US,D,20200612,000000,339.766,340.741,330.926,336.63,861285.42067858,0
+ASML.US,D,20200615,000000,331.175,343.448,330.309,343.448,609735.52380984,0
+ASML.US,D,20200616,000000,344.663,348.326,340.522,345.439,880706.43053999,0
+ASML.US,D,20200617,000000,354.598,358.898,353.642,355.622,723963.04839505,0
+ASML.US,D,20200618,000000,352.835,355.016,349.839,352.149,504134.53614165,0
+ASML.US,D,20200619,000000,357.882,361.227,352.845,353.901,802135.32551876,0
+ASML.US,D,20200622,000000,355.593,358.071,353.065,357.454,565517.86660677,0
+ASML.US,D,20200623,000000,363.666,364.831,359.674,359.764,615710.91004281,0
+ASML.US,D,20200624,000000,358.738,360.659,352.785,354.796,625231.54476537,0
+ASML.US,D,20200625,000000,355.682,360.052,351.85,359.674,474026.54599339,0
+ASML.US,D,20200626,000000,360.53,361.287,354.229,354.976,502538.21994727,0
+ASML.US,D,20200629,000000,356.13,358.25,351.402,357.962,624508.22968672,0
+ASML.US,D,20200630,000000,355.424,361.993,355.404,361.117,691601.73085598,0
+ASML.US,D,20200701,000000,361.117,363.248,358.42,360.689,526564.33580934,0
+ASML.US,D,20200702,000000,366.552,368.821,365.417,366.214,457964.93283054,0
+ASML.US,D,20200706,000000,379.035,382.19,376.307,378.228,767573.92461549,0
+ASML.US,D,20200707,000000,378.168,381.314,374.704,374.854,418896.87714565,0
+ASML.US,D,20200708,000000,381.533,384.789,379.642,384.569,610817.48261497,0
+ASML.US,D,20200709,000000,388.033,388.253,378.856,387.138,656546.06464897,0
+ASML.US,D,20200710,000000,391.607,391.717,384.589,388.421,679975.44557116,0
+ASML.US,D,20200713,000000,390.402,395.31,380.587,381.324,1104381.5725658,0
+ASML.US,D,20200714,000000,379.383,390.094,378.178,389.377,896924.76196988,0
+ASML.US,D,20200715,000000,379.911,380.409,365.517,368.384,1671620.3262971,0
+ASML.US,D,20200716,000000,367.09,386.47,365.816,378,2283762.881952,0
+ASML.US,D,20200717,000000,378.198,379.791,372.983,376.397,1068704.056312,0
+ASML.US,D,20200720,000000,376.705,385.107,374.914,384.131,991180.7535505,0
+ASML.US,D,20200721,000000,384.779,384.928,375.969,376.616,840490.11216777,0
+ASML.US,D,20200722,000000,385.256,387.157,382.45,385.236,723974.09904209,0
+ASML.US,D,20200723,000000,382.748,386.819,374.724,377.024,1009755.8866116,0
+ASML.US,D,20200724,000000,364.054,368.135,359.893,360.779,1659990.0225952,0
+ASML.US,D,20200727,000000,370.902,376.587,369.2,374.616,1100976.9686748,0
+ASML.US,D,20200728,000000,373.958,374.576,369.131,369.299,511635.91626969,0
+ASML.US,D,20200729,000000,358.151,359.296,354.906,357.773,1474396.4148554,0
+ASML.US,D,20200730,000000,349.173,356.021,348.207,355.931,1030002.6811878,0
+ASML.US,D,20200731,000000,355.164,355.374,344.165,347.082,973410.30851437,0
+ASML.US,D,20200803,000000,354.249,360.261,353.065,359.734,879014.6769394,0
+ASML.US,D,20200804,000000,361.515,364.889,361.287,363.387,849325.60677418,0
+ASML.US,D,20200805,000000,364.054,366.204,359.833,361.595,602716.35373424,0
+ASML.US,D,20200806,000000,361.137,362.62,357.345,362.312,409897.63204227,0
+ASML.US,D,20200807,000000,363.795,364.203,355.543,359.216,583467.131204,0
+ASML.US,D,20200810,000000,357.912,359.903,352.795,358.559,558516.77940812,0
+ASML.US,D,20200811,000000,359.186,362.432,353.891,354.538,638961.47140389,0
+ASML.US,D,20200812,000000,359.714,368.971,358.788,367.787,576263.11394163,0
+ASML.US,D,20200813,000000,369.509,371.052,365.995,367.737,479692.51410937,0
+ASML.US,D,20200814,000000,364.123,367.12,362.73,364.143,554299.45065796,0
+ASML.US,D,20200817,000000,369.588,373.371,369.19,371.41,436664.30836895,0
+ASML.US,D,20200818,000000,376.417,376.775,369.907,370.146,475707.24894693,0
+ASML.US,D,20200819,000000,373.261,373.301,366.95,367.916,361215.51343716,0
+ASML.US,D,20200820,000000,362.6,366.373,361.466,365.189,507825.45225125,0
+ASML.US,D,20200821,000000,359.286,365.149,358.688,365.139,617034.97847842,0
+ASML.US,D,20200824,000000,373.122,373.66,367.508,370.902,602109.57275159,0
+ASML.US,D,20200825,000000,372.177,373.689,369.21,373.689,385874.52999304,0
+ASML.US,D,20200826,000000,372.963,379.413,372.953,378.676,425753.30132857,0
+ASML.US,D,20200827,000000,379.473,379.553,366.234,369.161,648427.85749555,0
+ASML.US,D,20200828,000000,369.061,372.763,367.777,372.345,499615.82610872,0
+ASML.US,D,20200831,000000,368.861,371.34,366.304,367.16,543508.99613068,0
+ASML.US,D,20200901,000000,376.905,379.642,375.153,379.642,647192.19423621,0
+ASML.US,D,20200902,000000,388.223,393.628,383.156,391.02,921595.83377706,0
+ASML.US,D,20200903,000000,381.802,382.011,363.138,369.101,1283755.6752336,0
+ASML.US,D,20200904,000000,358.648,364.044,346.236,360.52,1229543.2100898,0
+ASML.US,D,20200908,000000,338.89,346.764,336.809,340.831,1570699.7899503,0
+ASML.US,D,20200909,000000,351.262,354.756,346.883,352.627,863467.42116581,0
+ASML.US,D,20200910,000000,357.435,359.933,348.356,350.307,691583.64797901,0
+ASML.US,D,20200911,000000,357.165,360.261,350.884,352.487,691641.91502701,0
+ASML.US,D,20200914,000000,362.83,363.038,358.51,361.027,587047.54084325,0
+ASML.US,D,20200915,000000,367.528,367.737,362.182,363.307,730963.13098943,0
+ASML.US,D,20200916,000000,365.019,365.975,355.573,355.593,992512.85882032,0
+ASML.US,D,20200917,000000,348.834,360.729,348.465,359.863,918235.43247422,0
+ASML.US,D,20200918,000000,363.347,363.964,353.173,359.465,929614.58510718,0
+ASML.US,D,20200921,000000,348.635,356.19,345.957,355.832,670813.4545751,0
+ASML.US,D,20200922,000000,357.155,358.25,351.999,357.793,989830.56540371,0
+ASML.US,D,20200923,000000,358.36,359.704,350.227,350.854,723499.92582388,0
+ASML.US,D,20200924,000000,347.998,356.757,347.042,353.403,783182.46124992,0
+ASML.US,D,20200925,000000,346.206,354.338,344.504,353.711,738054.63257289,0
+ASML.US,D,20200928,000000,359.046,364.521,357.514,364.103,837751.56091171,0
+ASML.US,D,20200929,000000,363.128,368.821,362.63,366.99,620427.52711809,0
+ASML.US,D,20200930,000000,361.864,366.244,360.599,362.352,884563.10635511,0
+ASML.US,D,20201001,000000,368.483,375.471,367.398,374.844,908667.5813507,0
+ASML.US,D,20201002,000000,365.407,368.673,363.058,363.058,725189.67021591,0
+ASML.US,D,20201005,000000,368.125,375.222,367.886,374.944,662492.31735794,0
+ASML.US,D,20201006,000000,367.18,370.295,361.645,363.168,699923.8726774,0
+ASML.US,D,20201007,000000,367.408,369.459,364.661,368.743,561524.56461013,0
+ASML.US,D,20201008,000000,369.698,373.809,369.369,373.749,700075.56792306,0
+ASML.US,D,20201009,000000,378.557,382.668,378.528,381.692,549755.62551814,0
+ASML.US,D,20201012,000000,388.013,393.478,388.013,391.567,856451.26490303,0
+ASML.US,D,20201013,000000,393.976,401.432,390.81,397.55,1047500.8784652,0
+ASML.US,D,20201014,000000,395.091,398.386,388.083,390.572,973205.36924209,0
+ASML.US,D,20201015,000000,376.596,380.637,373.58,379.324,801486.35115654,0
+ASML.US,D,20201016,000000,383.425,385.017,378.626,379.642,606025.520219,0
+ASML.US,D,20201019,000000,384.828,384.908,376.587,378.08,400298.63818619,0
+ASML.US,D,20201020,000000,379.572,381.972,377.054,377.741,363957.07850606,0
+ASML.US,D,20201021,000000,378.408,381.982,375.8,375.819,366219.44733535,0
+ASML.US,D,20201022,000000,373.948,374.924,368.354,368.453,625550.00432082,0
+ASML.US,D,20201023,000000,371.738,372.435,367.12,371.46,476526.00143178,0
+ASML.US,D,20201026,000000,364.581,367.856,357.165,360.589,917644.72516001,0
+ASML.US,D,20201027,000000,361.495,363.596,357.623,359.495,987258.77845745,0
+ASML.US,D,20201028,000000,352.726,358.221,350.676,356.061,971360.91579156,0
+ASML.US,D,20201029,000000,356.509,366.792,355.434,363.914,824291.8728234,0
+ASML.US,D,20201030,000000,356.977,358.968,352.268,354.438,836799.19605817,0
+ASML.US,D,20201102,000000,358.838,362.6,356.12,359.554,907390.72931605,0
+ASML.US,D,20201103,000000,362.75,370.554,362.162,366.294,826423.64309683,0
+ASML.US,D,20201104,000000,367.876,378.995,366.552,377.064,2490174.904101,0
+ASML.US,D,20201105,000000,391.05,393.488,387.367,392.025,1133210.7014708,0
+ASML.US,D,20201106,000000,395.877,401.183,392.025,399.959,722220.0599764,0
+ASML.US,D,20201109,000000,410.58,414.123,400.029,400.029,1293832.8607249,0
+ASML.US,D,20201110,000000,402.785,403.761,391.816,393.11,1343976.6785515,0
+ASML.US,D,20201111,000000,401.083,412.153,400.964,411.575,947976.7420618,0
+ASML.US,D,20201112,000000,412.511,414.651,405.622,406.319,813397.94405571,0
+ASML.US,D,20201113,000000,413.068,414.85,409.922,413.088,591911.8347471,0
+ASML.US,D,20201116,000000,413.446,420.036,413.128,419.907,555941.97864903,0
+ASML.US,D,20201117,000000,418.344,420.822,415.696,419.877,532906.40260299,0
+ASML.US,D,20201118,000000,417.548,420.733,414.492,417.239,552217.91059832,0
+ASML.US,D,20201119,000000,410.848,416.821,410.41,416.801,928469.33623267,0
+ASML.US,D,20201120,000000,417.468,421.768,416.96,417.03,491624.19909406,0
+ASML.US,D,20201123,000000,421.36,422.993,415.417,420.524,608408.44156139,0
+ASML.US,D,20201124,000000,418.821,420.982,416.463,417.696,628123.80047564,0
+ASML.US,D,20201125,000000,416.702,418.105,414.223,416.92,313007.56805028,0
+ASML.US,D,20201127,000000,422.684,431.921,422.136,430.995,439302.39919742,0
+ASML.US,D,20201130,000000,433.713,434.449,426.955,430.955,516597.65678828,0
+ASML.US,D,20201201,000000,440.173,444.732,437.585,442.273,695853.21615152,0
+ASML.US,D,20201202,000000,440.233,445.11,437.376,444.006,1067193.131481,0
+ASML.US,D,20201203,000000,449.939,452.098,445.31,445.877,688626.09299081,0
+ASML.US,D,20201204,000000,446.962,457.304,446.445,457.195,671284.61398048,0
+ASML.US,D,20201207,000000,457.364,463.715,456.906,462.461,641571.43331263,0
+ASML.US,D,20201208,000000,458.708,463.556,457.743,461.306,750408.25135345,0
+ASML.US,D,20201209,000000,456.608,458.747,443.548,445.867,882549.87938624,0
+ASML.US,D,20201210,000000,444.145,451.77,442.164,450.705,547816.73926568,0
+ASML.US,D,20201211,000000,446.783,450.068,444.842,445.608,520148.93290354,0
+ASML.US,D,20201214,000000,445.34,449.749,445.17,445.967,554681.2002828,0
+ASML.US,D,20201215,000000,457.314,462.351,454.727,462.033,650103.53742772,0
+ASML.US,D,20201216,000000,460.738,464.92,457.812,464.212,533173.62734038,0
+ASML.US,D,20201217,000000,471.32,473.859,468.632,469.907,484838.09721045,0
+ASML.US,D,20201218,000000,471.081,472.016,466.98,469.847,742249.86002899,0
+ASML.US,D,20201221,000000,453.134,464.959,452.358,464.939,632592.28029477,0
+ASML.US,D,20201222,000000,466.143,471.21,465.626,468.802,438226.46801795,0
+ASML.US,D,20201223,000000,471.529,472.942,466.861,467.278,395330.87004194,0
+ASML.US,D,20201224,000000,471.529,477.083,469.687,475.61,276195.85356903,0
+ASML.US,D,20201228,000000,479.602,481.155,471.021,472.793,456420.8560585,0
+ASML.US,D,20201229,000000,481.861,481.861,475.043,476.516,383088.76233601,0
+ASML.US,D,20201230,000000,480.567,485.027,480.438,482.319,387923.92271584,0
+ASML.US,D,20201231,000000,482.409,482.926,475.958,480.16,317713.13447852,0
+ASML.US,D,20210104,000000,492.244,496.932,483.106,492.254,1551683.635612,0
+ASML.US,D,20210105,000000,486.5,497.529,486.231,497.529,1046095.4370832,0
+ASML.US,D,20210106,000000,484.23,492.104,482.15,482.628,993399.92439593,0
+ASML.US,D,20210107,000000,488.282,495.428,487.834,493.667,950964.43517828,0
+ASML.US,D,20210108,000000,504.647,506.319,493.935,500.854,746133.66015956,0
+ASML.US,D,20210111,000000,492.741,501.023,491.686,500.078,714904.53163941,0
+ASML.US,D,20210112,000000,499.242,506.816,495.688,505.97,662047.27766372,0
+ASML.US,D,20210113,000000,503.302,507.622,501.491,506.1,521804.5207502,0
+ASML.US,D,20210114,000000,521.947,537.933,521.678,536.201,1473407.884248,0
+ASML.US,D,20210115,000000,524.057,528.527,517.219,519.329,882936.65203245,0
+ASML.US,D,20210119,000000,524.743,541.954,522.385,540.979,1527670.5796056,0
+ASML.US,D,20210120,000000,546.972,549.51,534.748,540.869,1139799.9009164,0
+ASML.US,D,20210121,000000,559.205,564.909,556.846,561.892,1293267.2685176,0
+ASML.US,D,20210122,000000,554.766,561.863,554.068,560.629,915830.40983776,0
+ASML.US,D,20210125,000000,553.432,559.415,545.538,558.817,981876.10874726,0
+ASML.US,D,20210126,000000,554.457,554.925,539.934,540.491,901668.50336061,0
+ASML.US,D,20210127,000000,526.685,531.154,514.402,516.502,1530537.7202089,0
+ASML.US,D,20210128,000000,533.713,545.259,529.054,538.75,984137.47297227,0
+ASML.US,D,20210129,000000,532.577,535.076,520.115,525.889,880960.59542179,0
+ASML.US,D,20210201,000000,538.928,546.872,536.091,545.797,863090.69456235,0
+ASML.US,D,20210202,000000,545.2,548.167,540.929,544.921,733033.62040202,0
+ASML.US,D,20210203,000000,542.751,543.179,533.553,534.508,645388.92956099,0
+ASML.US,D,20210204,000000,538.49,547.36,535.843,546.842,563323.81086823,0
+ASML.US,D,20210205,000000,546.364,547.519,542.482,544.235,468960.32663009,0
+ASML.US,D,20210208,000000,549.321,558.14,549.321,555.263,728216.54289915,0
+ASML.US,D,20210209,000000,557.762,563.067,556.737,556.737,490932.02674797,0
+ASML.US,D,20210210,000000,562.58,564.183,551.033,558.11,465920.39409127,0
+ASML.US,D,20210211,000000,565.736,582.627,564.939,582.349,990841.19730525,0
+ASML.US,D,20210212,000000,582.807,592.144,580.019,588.73,744035.04182724,0
+ASML.US,D,20210216,000000,596.195,599.271,589.884,593.796,631524.38594951,0
+ASML.US,D,20210217,000000,589.078,589.208,572.444,578.477,838117.23686813,0
+ASML.US,D,20210218,000000,575.301,580.318,567.129,573.46,728261.75009156,0
+ASML.US,D,20210219,000000,582.677,591.437,580.248,585.186,834459.47269963,0
+ASML.US,D,20210222,000000,578.516,580.975,567.557,569.538,765236.21046551,0
+ASML.US,D,20210223,000000,562.858,570.214,551.451,567.149,1020655.8430049,0
+ASML.US,D,20210224,000000,564.451,586.729,556.786,585.793,1039344.4963493,0
+ASML.US,D,20210225,000000,573.608,577.312,550.993,551.103,1309223.3982315,0
+ASML.US,D,20210226,000000,563.465,564.6,552.009,558.3,961533.87676486,0
+ASML.US,D,20210301,000000,563.495,575.301,560.041,574.515,690395.20112063,0
+ASML.US,D,20210302,000000,570.066,570.881,554.278,554.418,707302.69108378,0
+ASML.US,D,20210303,000000,555.841,557.184,532.817,535.176,1022742.4060859,0
+ASML.US,D,20210304,000000,529.522,532.946,494.314,502.596,1729339.8649681,0
+ASML.US,D,20210305,000000,519.787,522.624,500.446,518.88,1391712.4599287,0
+ASML.US,D,20210308,000000,518.284,520.971,493.349,494.414,1199330.7410968,0
+ASML.US,D,20210309,000000,519.458,534.798,516.821,531.164,1259988.7472747,0
+ASML.US,D,20210310,000000,531.702,533.424,513.027,515.228,890631.92078573,0
+ASML.US,D,20210311,000000,538.52,539.983,531.632,535.963,1025614.5697108,0
+ASML.US,D,20210312,000000,525.849,530.726,520.414,529.303,726246.51391414,0
+ASML.US,D,20210315,000000,530.328,539.327,527.7,538.72,591615.47648571,0
+ASML.US,D,20210316,000000,537.914,547.131,537.505,540.869,661823.25091019,0
+ASML.US,D,20210317,000000,539.715,557.284,534.46,550.904,854621.88051664,0
+ASML.US,D,20210318,000000,539.476,543.925,530.666,530.836,802576.34679587,0
+ASML.US,D,20210319,000000,536.241,548.455,532.927,538.948,1426732.964986,0
+ASML.US,D,20210322,000000,558.847,569.04,555.094,567.069,1236078.1609043,0
+ASML.US,D,20210323,000000,560.698,562.43,546.902,550.216,879915.80697487,0
+ASML.US,D,20210324,000000,578.088,585.246,569.05,569.618,2155051.9775214,0
+ASML.US,D,20210325,000000,562.062,576.764,560.271,574.963,1105995.9716371,0
+ASML.US,D,20210326,000000,579.571,617.587,579.571,615.974,1964056.6125901,0
+ASML.US,D,20210329,000000,605.234,607.294,592.124,598.584,1234067.9477483,0
+ASML.US,D,20210330,000000,590.631,596.872,586.291,591.974,1088601.2486002,0
+ASML.US,D,20210331,000000,596.772,611.315,595.817,607.792,1604448.4659944,0
+ASML.US,D,20210401,000000,610.201,629.581,610.151,627.222,1938281.4806838,0
+ASML.US,D,20210405,000000,641.556,642.87,628.148,630.567,1554183.0910505,0
+ASML.US,D,20210406,000000,623.599,625.899,608.797,618.273,1302349.8957759,0
+ASML.US,D,20210407,000000,617.447,621.618,612.55,616.85,833471.94669644,0
+ASML.US,D,20210408,000000,626.107,631.652,622.942,629.969,879558.16785265,0
+ASML.US,D,20210409,000000,624.514,628.815,618.821,624.494,641174.61462366,0
+ASML.US,D,20210412,000000,621.777,621.797,611.007,620.662,751486.19174147,0
+ASML.US,D,20210413,000000,625.779,626.884,614.063,619.368,721729.81308976,0
+ASML.US,D,20210414,000000,625.819,631.154,617.328,621.21,729565.72644167,0
+ASML.US,D,20210415,000000,623.957,632.946,617.795,632.14,995862.20947612,0
+ASML.US,D,20210416,000000,630.337,637.903,628.586,635.684,614775.62346196,0
+ASML.US,D,20210419,000000,627.76,629.352,612.808,620.344,1157162.4766165,0
+ASML.US,D,20210420,000000,616.322,618.065,603.283,607.373,1003522.3170798,0
+ASML.US,D,20210421,000000,627.84,645.687,626.077,645.339,2194904.6291457,0
+ASML.US,D,20210422,000000,653.879,655.552,630.557,637.067,1252762.6287183,0
+ASML.US,D,20210423,000000,649.002,660.877,648.166,660.509,1143809.2765814,0
+ASML.US,D,20210426,000000,656.627,665.177,656.627,660.051,813650.09972896,0
+ASML.US,D,20210427,000000,659.942,664.391,651.53,662.39,688918.43283508,0
+ASML.US,D,20210428,000000,654.158,660.459,651.032,655.034,580247.3744998,0
+ASML.US,D,20210429,000000,655.96,656.298,643.926,652.207,512309.00113452,0
+ASML.US,D,20210430,000000,644.134,650.804,635.693,638.053,584256.75016485,0
+ASML.US,D,20210503,000000,649.121,649.489,639.256,645.887,680882.60323229,0
+ASML.US,D,20210504,000000,627.372,630.885,607.871,620.782,1525716.624289,0
+ASML.US,D,20210505,000000,633.613,643.468,627.521,633.493,960855.76887864,0
+ASML.US,D,20210506,000000,629.999,636.23,621.707,635.932,626661.09664995,0
+ASML.US,D,20210507,000000,643.268,652.655,639.256,649.977,581455.91344369,0
+ASML.US,D,20210510,000000,639.844,640.172,618.343,619.079,894359.00264927,0
+ASML.US,D,20210511,000000,608.08,625.391,606.597,622.425,903055.86186561,0
+ASML.US,D,20210512,000000,606.965,611.614,592.432,594.025,1122336.8647886,0
+ASML.US,D,20210513,000000,613.525,620.542,603.82,614.959,1455328.0210949,0
+ASML.US,D,20210514,000000,621.917,642.641,617.248,639.306,1348618.9549104,0
+ASML.US,D,20210517,000000,623.648,627.77,615.167,627.053,941963.18086635,0
+ASML.US,D,20210518,000000,633.035,635.354,623.37,623.938,653292.15139938,0
+ASML.US,D,20210519,000000,600.077,622.743,598.723,622.543,1063457.0081791,0
+ASML.US,D,20210520,000000,624.435,643.736,623.509,640.302,1101444.1096631,0
+ASML.US,D,20210521,000000,637.435,638.908,627.879,630.875,858729.70740073,0
+ASML.US,D,20210524,000000,639.048,653.611,637.335,650.355,804507.19621412,0
+ASML.US,D,20210525,000000,662.41,670.582,658.568,663.515,1103171.0244133,0
+ASML.US,D,20210526,000000,658.508,660.797,651.242,657.075,604961.64429084,0
+ASML.US,D,20210527,000000,652.366,659.146,650.336,656.408,661357.11452619,0
+ASML.US,D,20210528,000000,660.3,667.158,658.239,666.65,623814.04813209,0
+ASML.US,D,20210601,000000,675.798,679.104,659.802,663.028,1309221.389023,0
+ASML.US,D,20210602,000000,661.763,669.866,660.041,665.287,604909.40486849,0
+ASML.US,D,20210603,000000,658.638,661.653,651.49,657.194,620164.3207978,0
+ASML.US,D,20210604,000000,666.003,675.092,664.311,674.375,538047.96728697,0
+ASML.US,D,20210607,000000,671.3,675.48,667.656,673.081,602120.62339863,0
+ASML.US,D,20210608,000000,681.661,683.085,667.716,671.847,570452.48280991,0
+ASML.US,D,20210609,000000,676.057,679.074,671.926,673.688,446550.61904793,0
+ASML.US,D,20210610,000000,680.357,695.587,677.6,690.81,810797.02358544,0
+ASML.US,D,20210611,000000,689.087,689.814,682.328,687.933,450984.94232169,0
+ASML.US,D,20210614,000000,690.382,700.365,686.47,700.077,645012.20295754,0
+ASML.US,D,20210615,000000,698.364,701.689,687.773,692.621,517433.48754582,0
+ASML.US,D,20210616,000000,696.831,700.694,684.647,689.924,599015.39158188,0
+ASML.US,D,20210617,000000,682.338,695.338,682.08,689.704,756584.55844159,0
+ASML.US,D,20210618,000000,676.405,678.237,659.852,662.311,1632191.6176772,0
+ASML.US,D,20210621,000000,669.637,673.051,663.624,671.767,573105.64270252,0
+ASML.US,D,20210622,000000,671.608,678.596,667.437,676.863,549419.08308571,0
+ASML.US,D,20210623,000000,677.57,680.228,670.682,672.753,530471.24183825,0
+ASML.US,D,20210624,000000,682.646,688.849,681.661,685.932,475632.90823052,0
+ASML.US,D,20210625,000000,684.877,686.48,677.023,677.251,437135.46777434,0
+ASML.US,D,20210628,000000,689.804,696.583,689.555,694.92,632325.05555739,0
+ASML.US,D,20210629,000000,690.82,696.065,689.087,694.492,405268.41553899,0
+ASML.US,D,20210630,000000,685.534,687.475,677.63,681.821,777640.05945987,0
+ASML.US,D,20210701,000000,678.267,682.656,665.725,670.443,1010841.8638339,0
+ASML.US,D,20210702,000000,679.502,680.865,674.774,678.566,455714.61925255,0
+ASML.US,D,20210706,000000,680.437,684.499,667.865,676.923,799115.48506545,0
+ASML.US,D,20210707,000000,684.977,686.638,675.44,681.173,448861.20888247,0
+ASML.US,D,20210708,000000,662.221,666.78,656.149,664.889,860634.43710781,0
+ASML.US,D,20210709,000000,675.042,683.951,670.065,682.338,591388.43591936,0
+ASML.US,D,20210712,000000,690.869,699.26,690.043,698.574,626869.04973506,0
+ASML.US,D,20210713,000000,697.031,701.381,694.412,697.2,631586.67141462,0
+ASML.US,D,20210714,000000,710.578,713.574,703.581,707.154,863383.03440663,0
+ASML.US,D,20210715,000000,703.272,703.959,687.743,694.752,739038.14015899,0
+ASML.US,D,20210716,000000,693.706,697.758,677.909,678.446,586250.88965248,0
+ASML.US,D,20210719,000000,665.048,675.39,662.828,675.072,866587.7220467,0
+ASML.US,D,20210720,000000,668.024,679.671,664.152,675.122,816207.82221536,0
+ASML.US,D,20210721,000000,696.722,711.673,691.546,711.583,1298646.924415,0
+ASML.US,D,20210722,000000,723.429,730.387,714.739,720.393,958776.23802756,0
+ASML.US,D,20210723,000000,738.032,746.901,733.394,738.37,1084319.6251763,0
+ASML.US,D,20210726,000000,748.304,749.1,738.609,744.253,701068.11694764,0
+ASML.US,D,20210727,000000,741.356,742.332,723.489,735.872,893082.15061462,0
+ASML.US,D,20210728,000000,740.212,751.101,735.673,749.937,726311.81319207,0
+ASML.US,D,20210729,000000,751.689,757.871,749.937,755.711,642426.35155141,0
+ASML.US,D,20210730,000000,750.833,758.667,746.911,756.736,494633.99350461,0
+ASML.US,D,20210802,000000,760.748,765.714,758.388,759.603,506555.63244653,0
+ASML.US,D,20210803,000000,760.468,770.263,757.492,769.358,540765.42185324,0
+ASML.US,D,20210804,000000,781.671,788.152,777.51,785.105,638174.86625586,0
+ASML.US,D,20210805,000000,794.99,795.119,780.008,784.378,733386.23650286,0
+ASML.US,D,20210806,000000,774.255,776.913,769.716,773.05,564349.51183392,0
+ASML.US,D,20210809,000000,779.909,781.91,775.35,778.387,483435.66964132,0
+ASML.US,D,20210810,000000,785.205,786.638,773.598,778.983,597400.99251053,0
+ASML.US,D,20210811,000000,780.815,782.985,771.219,778.913,427226.05119701,0
+ASML.US,D,20210812,000000,778.406,778.406,768.362,770.881,775205.90329939,0
+ASML.US,D,20210813,000000,768.97,779.282,766.401,778.665,460792.89386715,0
+ASML.US,D,20210816,000000,777.54,780.646,769.557,777.072,432377.66192375,0
+ASML.US,D,20210817,000000,771.558,773.16,760.339,766.421,490021.85527403,0
+ASML.US,D,20210818,000000,766.093,775.131,761.952,762.37,458670.1650322,0
+ASML.US,D,20210819,000000,751.928,773.777,751.271,771.309,520916.45057031,0
+ASML.US,D,20210820,000000,774.833,780.556,767.854,777.889,514475.93255761,0
+ASML.US,D,20210823,000000,784.657,801.897,784.2,801.022,733853.37749114,0
+ASML.US,D,20210824,000000,795.577,797.169,791.118,795.089,459815.41390671,0
+ASML.US,D,20210825,000000,797.867,802.754,794.502,797.329,477348.77233373,0
+ASML.US,D,20210826,000000,797.717,805.183,793.665,800.355,456078.28600043,0
+ASML.US,D,20210827,000000,803.62,823.876,803.152,822.045,667765.48520205,0
+ASML.US,D,20210830,000000,828.973,832.009,825.837,828.635,497532.27684054,0
+ASML.US,D,20210831,000000,832.765,833.144,816.421,822.165,586949.08962422,0
+ASML.US,D,20210901,000000,827.769,839.614,825.778,831.173,589847.37296015,0
+ASML.US,D,20210902,000000,841.037,850.802,837.783,850.036,757085.85597525,0
+ASML.US,D,20210903,000000,837.444,851.719,837.444,846.9,707526.71783731,0
+ASML.US,D,20210907,000000,853.998,857.532,846.562,850.524,791451.35904472,0
+ASML.US,D,20210908,000000,846.412,848.673,838.828,846.792,724571.83858624,0
+ASML.US,D,20210909,000000,844.313,851.499,840.978,842.362,650530.49424497,0
+ASML.US,D,20210910,000000,859.572,863.933,846.204,847.667,1152754.2730539,0
+ASML.US,D,20210913,000000,857.87,860.827,849.797,859.871,644694.74800636,0
+ASML.US,D,20210914,000000,872.283,884.229,868.193,876.475,991260.1172883,0
+ASML.US,D,20210915,000000,875.409,878.396,867.963,877.718,810529.79884806,0
+ASML.US,D,20210916,000000,865.694,878.166,864.011,875.727,822330.88527688,0
+ASML.US,D,20210917,000000,863.673,863.883,841.287,848.623,1692631.6247273,0
+ASML.US,D,20210920,000000,827.928,834.458,818.87,829.769,1137432.0486381,0
+ASML.US,D,20210921,000000,848.772,851.111,833.473,843.576,917692.94616524,0
+ASML.US,D,20210922,000000,840.709,860.269,838.37,853.45,678232.4571525,0
+ASML.US,D,20210923,000000,865.943,877.122,865.814,868.293,754329.22184222,0
+ASML.US,D,20210924,000000,856.039,861.952,853.829,857.472,517474.67632113,0
+ASML.US,D,20210927,000000,832.268,836.807,822.175,824.404,1077937.3742117,0
+ASML.US,D,20210928,000000,784.468,788.908,762.987,769.985,2421692.0352181,0
+ASML.US,D,20210929,000000,774.753,775.968,739.335,740.63,2245280.51056,0
+ASML.US,D,20210930,000000,744.412,752.366,732.597,735.385,1094115.5214705,0
+ASML.US,D,20211001,000000,735.275,735.275,718.86,732.119,1196009.5193606,0
+ASML.US,D,20211004,000000,719.378,720.632,699.778,703.64,1685469.8008445,0
+ASML.US,D,20211005,000000,715.575,732.936,713.186,723.299,1217355.3510147,0
+ASML.US,D,20211006,000000,715.913,725.112,709.622,722.941,985914.61793631,0
+ASML.US,D,20211007,000000,735.673,743.835,732.537,737.066,1284302.1799596,0
+ASML.US,D,20211008,000000,739.585,739.953,719.805,720.741,1053409.9608159,0
+ASML.US,D,20211011,000000,713.346,726.226,711.942,712.469,711793.27219698,0
+ASML.US,D,20211012,000000,724.415,724.415,712.977,715.585,879904.75632783,0
+ASML.US,D,20211013,000000,733.452,739.675,730.337,734.707,1186067.9554465,0
+ASML.US,D,20211014,000000,759.553,768.472,755.681,768.124,1391130.7940529,0
+ASML.US,D,20211015,000000,770.771,779.332,765.714,779.093,889004.4618588,0
+ASML.US,D,20211018,000000,763.982,778.037,762.907,777.928,1028048.7258712,0
+ASML.US,D,20211019,000000,777.889,791.157,776.037,790.501,969263.30206352,0
+ASML.US,D,20211020,000000,772.036,774.892,748.344,757.682,1919967.5447344,0
+ASML.US,D,20211021,000000,754.546,777.281,753.899,777.281,1097411.6280996,0
+ASML.US,D,20211022,000000,787.773,798.245,785.871,790.511,1311901.673231,0
+ASML.US,D,20211025,000000,789.256,792.71,776.744,778.147,796425.15481463,0
+ASML.US,D,20211026,000000,786.001,787.574,773.957,780.904,751192.84729291,0
+ASML.US,D,20211027,000000,787.644,808.258,786.787,790.54,962386.78579509,0
+ASML.US,D,20211028,000000,803.5,811.195,800.136,802.575,696604.66014988,0
+ASML.US,D,20211029,000000,796.692,803.829,794.253,802.276,591481.86411701,0
+ASML.US,D,20211101,000000,796.374,797.459,786.081,796.911,581359.4714332,0
+ASML.US,D,20211102,000000,803.49,808.796,802.465,803.192,509612.64325805,0
+ASML.US,D,20211103,000000,809.503,822.543,801.669,821,573140.80385219,0
+ASML.US,D,20211104,000000,822.602,843.875,820.582,841.247,1070117.5345282,0
+ASML.US,D,20211105,000000,842.968,845.348,832.487,837.793,743392.09509067,0
+ASML.US,D,20211108,000000,846.204,847.637,838.778,840.689,736405.07235189,0
+ASML.US,D,20211109,000000,842.75,846.164,832.845,840.809,684288.21172753,0
+ASML.US,D,20211110,000000,820.592,826.355,806.248,808.955,745837.30189817,0
+ASML.US,D,20211111,000000,824.215,829.919,820.184,824.325,420744.344409,0
+ASML.US,D,20211112,000000,830.864,845.706,826.017,842.372,537096.60703771,0
+ASML.US,D,20211115,000000,845.706,852.236,843.715,847.408,645054.39633712,0
+ASML.US,D,20211116,000000,842.262,853.231,838.022,851.191,698473.22410302,0
+ASML.US,D,20211117,000000,849.857,858.567,848.275,850.116,555447.7133453,0
+ASML.US,D,20211118,000000,867.884,871.537,861.095,869.566,875555.82441754,0
+ASML.US,D,20211119,000000,857.422,858.119,845.179,847.846,787069.27519332,0
+ASML.US,D,20211122,000000,845.706,850.315,815.754,816.769,891289.93658644,0
+ASML.US,D,20211123,000000,802.834,810.449,784.498,798.703,1206683.4397919,0
+ASML.US,D,20211124,000000,773.499,794.741,768.99,793.665,1260444.8376159,0
+ASML.US,D,20211126,000000,778.406,787.265,767.576,773.519,794949.39113336,0
+ASML.US,D,20211129,000000,786.369,806.865,781.402,806.149,1426162.3497574,0
+ASML.US,D,20211130,000000,798.295,812.419,778.585,782.905,1157104.2095685,0
+ASML.US,D,20211201,000000,803.73,823.628,793.715,795.258,1214907.1303943,0
+ASML.US,D,20211202,000000,775.908,787.792,769.855,780.795,967579.58529714,0
+ASML.US,D,20211203,000000,777.421,782.139,751.579,763.137,1127854.1514718,0
+ASML.US,D,20211206,000000,750.634,753.122,733.344,748.165,1236692.9787212,0
+ASML.US,D,20211207,000000,779.431,800.604,775.201,797.249,993987.61789733,0
+ASML.US,D,20211208,000000,794.482,796.244,787.534,795.179,557590.53426576,0
+ASML.US,D,20211209,000000,777.61,781.422,763.962,764.212,716862.5053731,0
+ASML.US,D,20211210,000000,768.83,775.131,764.082,773.339,609288.47490707,0
+ASML.US,D,20211213,000000,772.085,773.339,756.029,756.158,621870.13885825,0
+ASML.US,D,20211214,000000,746.214,752.047,735.165,746.184,851705.51430375,0
+ASML.US,D,20211215,000000,756.258,783.98,752.386,783.602,920721.82805704,0
+ASML.US,D,20211216,000000,790.311,791.147,745.428,746.791,1017936.3792301,0
+ASML.US,D,20211217,000000,742.989,749.758,735.872,741.715,1676736.7758742,0
+ASML.US,D,20211220,000000,739.475,748.484,736.36,744.691,654243.51164864,0
+ASML.US,D,20211221,000000,767.297,775.918,756.706,774.523,847294.29692834,0
+ASML.US,D,20211222,000000,769.348,783.512,766.571,783.512,540850.81321669,0
+ASML.US,D,20211223,000000,786.001,796.961,785.443,792.7,502244.87549872,0
+ASML.US,D,20211227,000000,785.762,804.745,785.723,802.605,533505.14675142,0
+ASML.US,D,20211228,000000,808.418,808.418,794.363,796.024,554656.0851759,0
+ASML.US,D,20211229,000000,789.435,796.483,785.762,793.257,409434.50947109,0
+ASML.US,D,20211230,000000,794.95,799.499,791.227,791.516,416593.31954105,0
+ASML.US,D,20211231,000000,792.8,796.522,787.225,787.484,239127.96499743,0
+ASML.US,D,20220103,000000,787.086,790.669,776.426,788.818,728687.70230454,0
+ASML.US,D,20220104,000000,785.006,785.006,754.993,770.721,883700.15128213,0
+ASML.US,D,20220105,000000,757.582,758.209,736.937,737.564,1206347.9019638,0
+ASML.US,D,20220106,000000,731.492,755.451,721.866,754.825,2063651.0712928,0
+ASML.US,D,20220107,000000,750.146,755.063,735.513,747.877,1378353.232268,0
+ASML.US,D,20220110,000000,708.727,719.747,694.662,719.269,1995127.0136347,0
+ASML.US,D,20220111,000000,699.3,723.489,693.089,721.229,2144018.4087593,0
+ASML.US,D,20220112,000000,731.273,741.296,727.013,734.1,970334.21022161,0
+ASML.US,D,20220113,000000,764.012,769.457,720.722,722.145,1646610.702849,0
+ASML.US,D,20220114,000000,727.599,738.48,720.253,736.439,1328026.5764632,0
+ASML.US,D,20220118,000000,732.975,733.015,706.478,707.453,1193006.7571801,0
+ASML.US,D,20220119,000000,728.924,730.845,691.118,691.218,1610719.2058844,0
+ASML.US,D,20220120,000000,717.009,722.046,698.534,698.782,1553423.6102179,0
+ASML.US,D,20220121,000000,699.599,713.356,687.156,687.176,1708159.7930196,0
+ASML.US,D,20220124,000000,658.806,681.153,641.576,679.949,2865642.7384001,0
+ASML.US,D,20220125,000000,645.547,660.887,636.818,641.517,2118329.6728207,0
+ASML.US,D,20220126,000000,654.437,671.996,637.644,646.155,1391813.9249606,0
+ASML.US,D,20220127,000000,657.573,657.771,624.534,627.76,1481749.1135506,0
+ASML.US,D,20220128,000000,626.715,637.963,613.923,637.953,1354469.7702131,0
+ASML.US,D,20220131,000000,643.626,670.184,640.989,669.836,1372534.5643021,0
+ASML.US,D,20220201,000000,675.132,676.276,659.026,674.066,955365.60651092,0
+ASML.US,D,20220202,000000,680.467,683.722,666.76,679.282,721446.51468397,0
+ASML.US,D,20220203,000000,651.928,657.443,637.465,638.908,1225295.7432112,0
+ASML.US,D,20220204,000000,641.009,654.019,636.31,645.717,872760.01071774,0
+ASML.US,D,20220207,000000,647.041,654.218,641.497,642.96,526034.90935594,0
+ASML.US,D,20220208,000000,629.929,648.236,628.686,646.364,753721.43625532,0
+ASML.US,D,20220209,000000,663.495,674.813,656.667,672.971,851244.40094112,0
+ASML.US,D,20220210,000000,647.468,670.254,645.897,649.739,971770.79433613,0
+ASML.US,D,20220211,000000,650.395,653.143,618.453,621.409,1128551.3468393,0
+ASML.US,D,20220214,000000,619.338,628.048,613.256,621.08,899969.71753008,0
+ASML.US,D,20220215,000000,640.441,651.192,635.325,649.271,830739.42306604,0
+ASML.US,D,20220216,000000,643.926,658.757,637.664,656.647,616733.59719566,0
+ASML.US,D,20220217,000000,652.138,655.024,642.93,643.358,1031932.5260017,0
+ASML.US,D,20220218,000000,645.03,650.614,634.021,640.79,909395.91945072,0
+ASML.US,D,20220222,000000,631.562,645.897,623.011,633.304,944236.60034267,0
+ASML.US,D,20220223,000000,644.004,647.34,624.146,624.863,1007981.7554604,0
+ASML.US,D,20220224,000000,593.766,651.7,593.159,649.699,2070264.3812409,0
+ASML.US,D,20220225,000000,649.769,659.882,642.93,659.872,1309760.8615191,0
+ASML.US,D,20220228,000000,640.61,665.257,640.61,659.264,2000761.8390181,0
+ASML.US,D,20220301,000000,653.033,657.861,620.752,627.312,1109400.5755281,0
+ASML.US,D,20220302,000000,635.574,651.262,631.164,648.245,1047052.8249581,0
+ASML.US,D,20220303,000000,644.931,646.593,620.374,623.928,1031426.2054467,0
+ASML.US,D,20220304,000000,597.14,602.795,575.301,587.853,2048018.4241557,0
+ASML.US,D,20220307,000000,610.679,613.863,567.507,568.095,1624900.1998428,0
+ASML.US,D,20220308,000000,567.835,587.027,552.695,566.81,1457634.5925123,0
+ASML.US,D,20220309,000000,602.525,620.184,588.53,614.581,1610879.9425685,0
+ASML.US,D,20220310,000000,593.02,601.939,589.695,593.547,743631.19090833,0
+ASML.US,D,20220311,000000,607.324,608.31,578.516,579.481,827992.83497576,0
+ASML.US,D,20220314,000000,593.03,594.961,571.031,571.269,1639506.1414099,0
+ASML.US,D,20220315,000000,585.484,591.686,577.511,590.213,1559594.8942846,0
+ASML.US,D,20220316,000000,614.679,643.926,610.439,643.556,1835136.7504701,0
+ASML.US,D,20220317,000000,636.141,649.261,632.518,646.991,864281.15062927,0
+ASML.US,D,20220318,000000,642.183,675.968,640.362,672.464,1708418.9809228,0
+ASML.US,D,20220321,000000,670.842,675.958,661.723,675.49,1307253.3692465,0
+ASML.US,D,20220322,000000,680.517,690.51,677.849,681.253,1123411.7913638,0
+ASML.US,D,20220323,000000,661.525,671.986,656.388,658.13,1010031.1481832,0
+ASML.US,D,20220324,000000,658.956,683.045,655.99,683.035,1189607.1763104,0
+ASML.US,D,20220325,000000,682.956,683.244,664.989,679.89,783876.64280456,0
+ASML.US,D,20220328,000000,672.713,687.445,668.651,687.276,694862.6763355,0
+ASML.US,D,20220329,000000,702.276,706.846,690.082,701.43,1088020.5873287,0
+ASML.US,D,20220330,000000,692.392,695.11,672.723,677.113,1043274.5082765,0
+ASML.US,D,20220331,000000,677.053,681.612,660.24,660.668,789505.44056233,0
+ASML.US,D,20220401,000000,667.945,669.826,654.626,660.469,747533.07391587,0
+ASML.US,D,20220404,000000,665.177,674.126,662.708,673.429,739450.02791209,0
+ASML.US,D,20220405,000000,666.69,667.805,638.769,639.436,1265253.8782846,0
+ASML.US,D,20220406,000000,619.279,632.358,610.689,621.677,1122860.2636164,0
+ASML.US,D,20220407,000000,617.736,625.231,606.119,618.503,721349.06806921,0
+ASML.US,D,20220408,000000,614.66,615.645,603.372,604.288,850201.62170275,0
+ASML.US,D,20220411,000000,600.436,603.989,590.641,591.237,869035.94266704,0
+ASML.US,D,20220412,000000,606.408,615.735,585.564,587.545,1079619.0817695,0
+ASML.US,D,20220413,000000,594.871,610.499,589.934,606.099,944525.92637413,0
+ASML.US,D,20220414,000000,607.841,609.802,589.516,591.367,823103.42596503,0
+ASML.US,D,20220418,000000,590.561,607.185,589.296,598.993,583292.33006,0
+ASML.US,D,20220419,000000,591.029,612.38,589.516,610.439,1244307.8791324,0
+ASML.US,D,20220420,000000,643.686,645.459,622.155,627.013,1878301.582392,0
+ASML.US,D,20220421,000000,638.043,641.755,611.027,613.236,951007.63316214,0
+ASML.US,D,20220422,000000,608.388,614.113,600.864,601.002,1105418.3241785,0
+ASML.US,D,20220425,000000,586.291,593.866,577.322,593.298,2097513.26762,0
+ASML.US,D,20220426,000000,578.785,581.094,553.81,554.338,1822935.8315395,0
+ASML.US,D,20220427,000000,546.086,561.206,538.082,550.824,1925311.0348778,0
+ASML.US,D,20220428,000000,568.702,588.978,558.458,584.121,1533479.2015287,0
+ASML.US,D,20220429,000000,570.185,582.498,556.349,557.642,1238721.2747542,0
+ASML.US,D,20220502,000000,556.179,568.9,551.003,568.473,1151941.5481947,0
+ASML.US,D,20220503,000000,564.033,572.803,560.439,568.065,829112.96874338,0
+ASML.US,D,20220504,000000,576.426,591.527,562.072,589.924,1117893.5000764,0
+ASML.US,D,20220505,000000,579.651,581.891,555.532,561.584,1237507.712789,0
+ASML.US,D,20220506,000000,552.605,559.106,542.552,548.475,1220269.708019,0
+ASML.US,D,20220509,000000,527.78,533.344,508.021,510.31,1722577.8735871,0
+ASML.US,D,20220510,000000,526.774,527.979,509.982,520.971,1238610.7682838,0
+ASML.US,D,20220511,000000,528.845,541.691,518.085,518.91,1308770.3217031,0
+ASML.US,D,20220512,000000,512.341,526.626,507.214,519.966,1140057.0796109,0
+ASML.US,D,20220513,000000,538.082,548.768,535.743,545.807,951191.47574463,0
+ASML.US,D,20220516,000000,530.806,538.5,525.58,532.499,761242.90846887,0
+ASML.US,D,20220517,000000,554.398,560.798,546.334,559.056,899945.60702747,0
+ASML.US,D,20220518,000000,544.672,550.296,524.455,525.879,1042628.5477271,0
+ASML.US,D,20220519,000000,521.369,534.588,519.926,523.589,909628.98764272,0
+ASML.US,D,20220520,000000,538.958,539.904,511.814,530.398,1211260.4168729,0
+ASML.US,D,20220523,000000,546.723,555.263,543.219,552.069,981450.15653428,0
+ASML.US,D,20220524,000000,553.024,554.995,540.143,543.925,1090530.0888098,0
+ASML.US,D,20220525,000000,539.207,549.326,535.564,545.568,836438.54312312,0
+ASML.US,D,20220526,000000,539.914,559.903,538.869,557.503,938078.3761315,0
+ASML.US,D,20220527,000000,570.006,581.184,569.478,580.706,847912.12855801,0
+ASML.US,D,20220531,000000,581.911,582.13,570.224,573.648,826158.42756799,0
+ASML.US,D,20220601,000000,574.793,577.093,554.447,561.077,544789.86658244,0
+ASML.US,D,20220602,000000,561.834,578.656,560.241,577.88,672381.64184975,0
+ASML.US,D,20220603,000000,564.561,567.239,558.32,561.067,533427.79222217,0
+ASML.US,D,20220606,000000,576.954,580.786,566.82,569.07,485528.26034799,0
+ASML.US,D,20220607,000000,562.132,575.371,560.559,574.366,481248.64613272,0
+ASML.US,D,20220608,000000,570.971,575.301,559.941,564.839,608479.76846499,0
+ASML.US,D,20220609,000000,556.846,562.054,539.865,539.924,661703.70300136,0
+ASML.US,D,20220610,000000,529.621,532.737,517.019,519.14,933441.12279402,0
+ASML.US,D,20220613,000000,495.768,500.197,489.367,491.318,1401557.5818324,0
+ASML.US,D,20220614,000000,491.526,496.335,482.224,488.919,969992.64476782,0
+ASML.US,D,20220615,000000,497.091,509.853,491.736,503.014,845542.26707119,0
+ASML.US,D,20220616,000000,477.561,481.831,463.366,466.005,1228694.3194766,0
+ASML.US,D,20220617,000000,465.357,476.426,459.733,471.181,1334803.6369084,0
+ASML.US,D,20220621,000000,486.739,495.559,486.231,492.084,1086395.1376103,0
+ASML.US,D,20220622,000000,484.21,494.364,480.229,483.275,850788.31059987,0
+ASML.US,D,20220623,000000,481.683,485.176,473.876,483.275,742601.47152554,0
+ASML.US,D,20220624,000000,496.763,513.187,496.016,512.899,912001.86294236,0
+ASML.US,D,20220627,000000,512.61,514.68,503.342,505.711,699746.05772058,0
+ASML.US,D,20220628,000000,505.721,509.077,487.296,488.162,851131.88526222,0
+ASML.US,D,20220629,000000,488.849,491.438,479.81,482.399,851350.88899436,0
+ASML.US,D,20220630,000000,471.976,482.409,461.998,473.699,870349.96505989,0
+ASML.US,D,20220701,000000,453.213,455.865,441.423,447.768,1577415.5695346,0
+ASML.US,D,20220705,000000,417.268,431.062,410.779,430.418,2791944.9687212,0
+ASML.US,D,20220706,000000,431.265,435.585,423.401,426.915,1471417.7631774,0
+ASML.US,D,20220707,000000,436.749,450.725,436.64,449.829,1407308.9413118,0
+ASML.US,D,20220708,000000,442.573,453.213,438.641,450.874,742486.9466381,0
+ASML.US,D,20220711,000000,447.499,448.107,435.903,437.048,749976.27151482,0
+ASML.US,D,20220712,000000,438.551,442.413,429.904,432.498,851867.25559217,0
+ASML.US,D,20220713,000000,428.507,449.869,427.333,444.962,1057378.1477056,0
+ASML.US,D,20220714,000000,440.173,456.777,432.558,454.806,1080836.6621519,0
+ASML.US,D,20220715,000000,463.257,473.599,458.399,473.45,1637957.0416165,0
+ASML.US,D,20220718,000000,481.393,484.599,468.344,471.31,1044291.1678037,0
+ASML.US,D,20220719,000000,482.648,498.614,481.831,496.076,1421510.0273557,0
+ASML.US,D,20220720,000000,490.641,514.392,488.352,512.062,2305461.3297068,0
+ASML.US,D,20220721,000000,527.571,540.753,522.196,539.785,2292384.3958477,0
+ASML.US,D,20220722,000000,539.924,544.343,526.804,531.811,1466618.7685515,0
+ASML.US,D,20220725,000000,532.966,541.178,529.681,536.499,1200147.484373,0
+ASML.US,D,20220726,000000,525.63,527.212,516.163,521.768,1034234.0743978,0
+ASML.US,D,20220727,000000,531.174,547.33,530.15,543.677,1116224.8523742,0
+ASML.US,D,20220728,000000,545.289,558.369,538.282,558.14,1222352.2526829,0
+ASML.US,D,20220729,000000,558.877,574.276,556.936,571.807,1216512.4880272,0
+ASML.US,D,20220801,000000,570.613,580.378,566.332,575.501,899612.07840787,0
+ASML.US,D,20220802,000000,559.504,570.224,556.189,563.008,880678.30162027,0
+ASML.US,D,20220803,000000,567.387,584.976,566.641,581.184,829729.79576876,0
+ASML.US,D,20220804,000000,581.682,591.237,579.617,586.958,681792.88322998,0
+ASML.US,D,20220805,000000,570.171,578.101,564.536,575.837,770027.05006725,0
+ASML.US,D,20220808,000000,576.525,581.073,563.548,571.288,702623.04019549,0
+ASML.US,D,20220809,000000,549.694,550.891,532.378,539.729,1141523.0794872,0
+ASML.US,D,20220810,000000,557.294,564.645,549.065,564.605,1077947.8403451,0
+ASML.US,D,20220811,000000,564.296,572.889,559.688,560.975,835453.01211242,0
+ASML.US,D,20220812,000000,561.184,576.515,560.686,574.49,813629.31972058,0
+ASML.US,D,20220815,000000,567.658,576.146,566.441,573.473,785143.62641254,0
+ASML.US,D,20220816,000000,564.955,570.874,557.583,565.234,698777.22597209,0
+ASML.US,D,20220817,000000,557.673,564.546,550.497,555.858,669441.36309641,0
+ASML.US,D,20220818,000000,555.858,564.486,553.883,559.868,582166.64469808,0
+ASML.US,D,20220819,000000,555.768,557.424,543.041,543.869,796666.03070597,0
+ASML.US,D,20220822,000000,527.939,529.495,517.287,518.743,797793.90896492,0
+ASML.US,D,20220823,000000,518.673,527.999,518.134,524.408,594411.8936357,0
+ASML.US,D,20220824,000000,521.526,529.226,520.389,524.099,486443.36622138,0
+ASML.US,D,20220825,000000,521.027,538.841,520.429,538.363,760410.50939183,0
+ASML.US,D,20220826,000000,538.173,538.353,507.472,508.639,1232893.2491635,0
+ASML.US,D,20220829,000000,505.028,510.045,498.126,498.604,756106.52595567,0
+ASML.US,D,20220830,000000,505.257,506.355,486.211,491.762,1009012.9237166,0
+ASML.US,D,20220831,000000,499.572,500.3,485.458,488.69,938432.80866759,0
+ASML.US,D,20220901,000000,476.7,477.798,459.714,468.721,1669716.9899003,0
+ASML.US,D,20220902,000000,478.635,485.657,464.821,465.998,1148376.5690678,0
+ASML.US,D,20220906,000000,468.162,476.67,461.12,468.721,999414.42909327,0
+ASML.US,D,20220907,000000,467.693,479.743,464.412,475.464,747360.20601694,0
+ASML.US,D,20220908,000000,464.262,482.156,462.985,481.518,945715.39326582,0
+ASML.US,D,20220909,000000,494.255,501.891,494.036,499.721,1015762.1472181,0
+ASML.US,D,20220912,000000,505.477,509.696,498.385,503.641,1044060.3620956,0
+ASML.US,D,20220913,000000,482.765,487.174,467.414,469.898,1191276.045246,0
+ASML.US,D,20220914,000000,475.753,480.301,469.898,476.88,665450.1778974,0
+ASML.US,D,20220915,000000,471.334,477.139,461.719,464.462,855664.5905128,0
+ASML.US,D,20220916,000000,460.851,470.985,458.736,466.058,916571.01905456,0
+ASML.US,D,20220919,000000,458.477,471.783,458.477,469.908,648334.49999803,0
+ASML.US,D,20220920,000000,457.779,465.339,456.193,460.781,909156.09674061,0
+ASML.US,D,20220921,000000,460.372,474.955,453.699,453.759,785914.59386243,0
+ASML.US,D,20220922,000000,449.55,451.036,437.979,439.914,955351.98511029,0
+ASML.US,D,20220923,000000,432.493,435.825,426.259,435.027,1365815.4564581,0
+ASML.US,D,20220926,000000,432.982,439.645,428.025,429.711,1166942.9490478,0
+ASML.US,D,20220927,000000,437.73,441.381,425.412,432.184,878682.33002146,0
+ASML.US,D,20220928,000000,425.053,442.288,422.09,440.104,959529.64618144,0
+ASML.US,D,20220929,000000,424.524,427.616,418.16,426.688,1144687.1539629,0
+ASML.US,D,20220930,000000,412.944,426.958,412.894,414.29,1087702.734087,0
+ASML.US,D,20221003,000000,422.519,434.399,419.946,430.578,1456092.8374214,0
+ASML.US,D,20221004,000000,460.033,466.571,454.617,463.923,1959605.7638533,0
+ASML.US,D,20221005,000000,455.774,473.542,451.889,468.092,1196877.3393195,0
+ASML.US,D,20221006,000000,464.103,472.97,460.312,460.961,928452.33927395,0
+ASML.US,D,20221007,000000,445.361,447.575,431.631,433.152,1416056.6681832,0
+ASML.US,D,20221010,000000,432.803,432.962,415.297,420.813,1387243.1382612,0
+ASML.US,D,20221011,000000,411.477,411.597,393.005,398.54,2049451.0421236,0
+ASML.US,D,20221012,000000,402.78,403.897,396.496,397.313,1280557.885666,0
+ASML.US,D,20221013,000000,363.979,409.677,362.223,404.365,2789318.1262673,0
+ASML.US,D,20221014,000000,403.348,404.585,377.634,378.162,1732698.7144385,0
+ASML.US,D,20221017,000000,393.453,398.58,387.838,391.219,1421511.5887227,0
+ASML.US,D,20221018,000000,406.34,408.126,392.187,397.972,1328185.4275057,0
+ASML.US,D,20221019,000000,414.829,430.748,409.343,422.938,2441429.340726,0
+ASML.US,D,20221020,000000,430.149,447.774,427.686,436.154,2096253.478357,0
+ASML.US,D,20221021,000000,439.356,461.699,436.583,461.05,2763674.6861718,0
+ASML.US,D,20221024,000000,469.229,474.875,458.427,471.763,2395410.9052024,0
+ASML.US,D,20221025,000000,477.269,494.485,477.129,484.77,2052477.7660914,0
+ASML.US,D,20221026,000000,474.735,494.934,473.04,482.855,1885068.5505927,0
+ASML.US,D,20221027,000000,480.87,488.351,472.78,473.199,1078473.1809742,0
+ASML.US,D,20221028,000000,468.661,488.62,467.693,487.932,1439763.1653487,0
+ASML.US,D,20221031,000000,477.818,479.653,470.446,471.214,1066347.2364924,0
+ASML.US,D,20221101,000000,482.141,482.436,471.653,474.167,762604.10728568,0
+ASML.US,D,20221102,000000,468.85,475.783,445.121,445.191,1897773.97386,0
+ASML.US,D,20221103,000000,440.8,446.76,437.12,439.92,1615727,0
+ASML.US,D,20221104,000000,462.35,469.6099,454.33,468.76,1587772,0
+ASML.US,D,20221107,000000,474.83,485.4399,469.61,483.39,1429441,0
+ASML.US,D,20221108,000000,498.25,505.9889,491.06,503.59,2316058,0
+ASML.US,D,20221109,000000,494.505,504.2198,488.91,489.46,1302642,0
+ASML.US,D,20221110,000000,531.5,561.82,520.355,560.79,3517983,0
+ASML.US,D,20221111,000000,560.78,578.62,558.49,576.44,1982801,0
+ASML.US,D,20221114,000000,574.78,590.3009,573.875,577.82,1806448,0
+ASML.US,D,20221115,000000,606.75,608.32,586.54,597.47,1669434,0
+ASML.US,D,20221116,000000,583.52,583.9499,573.805,576.7,1418854,0
+ASML.US,D,20221117,000000,568.96,590.45,568.9505,589.03,919492,0
+ASML.US,D,20221118,000000,599.62,599.93,584.8,593.16,1115574,0
+ASML.US,D,20221121,000000,581.2,583.79,575.0977,580.29,849765,0
+ASML.US,D,20221122,000000,581.72,596.53,574.225,596.21,1082364,0
+ASML.US,D,20221123,000000,595.18,610,595.18,603.85,874969,0
+ASML.US,D,20221125,000000,596.93,597.9,591.84,591.84,408888,0
+ASML.US,D,20221128,000000,593.775,598.13,580.42,583.34,1056628,0
+ASML.US,D,20221129,000000,584.09,587,576.7666,578.82,562921,0
+ASML.US,D,20221130,000000,585.3,608.41,576.94,608.12,1569707,0
+ASML.US,D,20221201,000000,611.71,616.5599,601.36,611.26,1245926,0
+ASML.US,D,20221202,000000,600.3,607.45,597,605.71,719750,0
+ASML.US,D,20221205,000000,605.1,607.16,593.38,600.79,873922,0
+ASML.US,D,20221206,000000,603.5,604.445,586.82,593.05,839158,0
+ASML.US,D,20221207,000000,592.21,604,590.69,601.35,878632,0
+ASML.US,D,20221208,000000,591.88,609.4598,587.6575,606.89,1019310,0
+ASML.US,D,20221209,000000,602.99,611.17,596.4,597.7,870651,0
+ASML.US,D,20221212,000000,596.87,610,595.8,609.99,819564,0
+ASML.US,D,20221213,000000,642.98,643.36,617.57,628.27,1334042,0
+ASML.US,D,20221214,000000,622.5,626.755,609.93,615.86,1167486,0
+ASML.US,D,20221215,000000,603,604.8,584.26,586.34,1422357,0
+ASML.US,D,20221216,000000,577.26,585.75,565.74,574.32,2097256,0
+ASML.US,D,20221219,000000,574.05,575.85,562.675,568.61,906783,0
+ASML.US,D,20221220,000000,562.24,568.955,561.15,563.16,845742,0
+ASML.US,D,20221221,000000,569.06,583.96,567.3,580.96,797740,0
+ASML.US,D,20221222,000000,571.05,571.05,546.8001,555.95,1352175,0
+ASML.US,D,20221223,000000,546.87,552.065,542.53,551.37,602760,0
+ASML.US,D,20221227,000000,546.05,546.5,536.51,537.18,802566,0
+ASML.US,D,20221228,000000,536.7,541.8,529.01,531.64,609886,0
+ASML.US,D,20221229,000000,541.2,555.37,540.15,551.47,840970,0
+ASML.US,D,20221230,000000,540.86,546.48,536.77,546.4,703202,0
+ASML.US,D,20230103,000000,561.28,564.15,545.77,549.57,675329,0
+ASML.US,D,20230104,000000,570.8,575.51,561.06,570.83,1087337,0
+ASML.US,D,20230105,000000,565.38,573.55,562.55,565.32,710977,0
+ASML.US,D,20230106,000000,575.33,598.6845,567.28,595.85,1025980,0
+ASML.US,D,20230109,000000,613.99,632.39,612.8,621.33,1348760,0
+ASML.US,D,20230110,000000,622.63,633.78,621.61,633.39,873868,0
+ASML.US,D,20230111,000000,635.55,645.14,633.3,644.68,806541,0
+ASML.US,D,20230112,000000,651.44,656.285,634.84,652.56,1322167,0
+ASML.US,D,20230113,000000,649.33,660.74,648.73,659.69,649673,0
+ASML.US,D,20230117,000000,651.1,662.9799,651.1,658.19,902621,0
+ASML.US,D,20230118,000000,673.52,676.11,651.54,652.29,1152730,0
+ASML.US,D,20230119,000000,654.61,655.68,627.02,630.25,1534063,0
+ASML.US,D,20230120,000000,638.09,650.6,634.2,648.85,1033429,0
+ASML.US,D,20230123,000000,658.05,676.28,656.85,676.03,1780878,0
+ASML.US,D,20230124,000000,666.72,673.04,659.92,670.01,1066929,0
+ASML.US,D,20230125,000000,656.96,683.02,655.02,681.53,1569162,0
+ASML.US,D,20230126,000000,681.9,684.94,667.82,683.9,1593320,0
+ASML.US,D,20230127,000000,667.2,678.12,666.68,667.39,1249660,0
+ASML.US,D,20230130,000000,650,658.24,647.62,650.31,1209934,0
+ASML.US,D,20230131,000000,651.22,660.86,647.3,660.84,801830,0
+ASML.US,D,20230201,000000,659.53,685.09,655.89,678.53,1274210,0
+ASML.US,D,20230202,000000,696.9,698.59,684.945,696.55,1318561,0
+ASML.US,D,20230203,000000,678.45,693.3799,677.93,679.62,1015824,0
+ASML.US,D,20230206,000000,665.92,669.34,659.49,661.97,783292,0
+ASML.US,D,20230207,000000,659.24,683.69,659.24,678.72,1236130,0
+ASML.US,D,20230208,000000,671.47,674.89,661.36,662.79,764130,0
+ASML.US,D,20230209,000000,673.12,682.28,662.02,664.13,686509,0
+ASML.US,D,20230210,000000,653.09,657.17,648.6351,656.35,731822,0
+ASML.US,D,20230213,000000,659.13,673.02,657.32,668.74,596038,0
+ASML.US,D,20230214,000000,661.71,680.98,657.21,677.48,1013442,0
+ASML.US,D,20230215,000000,661.82,677.48,661,676.81,684204,0
+ASML.US,D,20230216,000000,658.7,668.2,655.45,656.28,946256,0
+ASML.US,D,20230217,000000,650.75,657.995,647.385,651.93,1149817,0
+ASML.US,D,20230221,000000,638.01,643.94,629.53,629.78,1022709,0
+ASML.US,D,20230222,000000,632.56,635.4,620.43,624.21,1017324,0
+ASML.US,D,20230223,000000,642.13,642.88,626.68,638.09,1093010,0
+ASML.US,D,20230224,000000,619.43,624.67,612.72,618.38,995900,0
+ASML.US,D,20230227,000000,631.41,639.37,626.26,632.08,804637,0
+ASML.US,D,20230228,000000,612.45,625.25,610.14,617.73,1381716,0
+ASML.US,D,20230301,000000,621.07,623.12,611.96,614.95,794299,0
+ASML.US,D,20230302,000000,606.32,625.0949,603.23,624.17,796377,0
+ASML.US,D,20230303,000000,625.35,637.666,621.77,637.38,1024304,0
+ASML.US,D,20230306,000000,627.32,633.11,619.85,620.97,1403001,0
+ASML.US,D,20230307,000000,619.35,621.74,605.3,609.11,1033002,0
+ASML.US,D,20230308,000000,611.8,620.55,609.03,619.4,1081775,0
+ASML.US,D,20230309,000000,617.07,623.89,604.56,604.74,983793,0
+ASML.US,D,20230310,000000,614.1,617.3499,599.43,601.21,1043598,0
+ASML.US,D,20230313,000000,593.12,612.97,589.89,604.78,967134,0
+ASML.US,D,20230314,000000,617.49,620.45,611.28,620.3,844573,0
+ASML.US,D,20230315,000000,600.72,609.0899,596.61,606.69,1047244,0
+ASML.US,D,20230316,000000,600.75,631.02,598.99,630.56,1063789,0
+ASML.US,D,20230317,000000,633.71,638.4,626.81,633.69,1109252,0
+ASML.US,D,20230320,000000,646.3,648.3299,639.1,646.33,935589,0
+ASML.US,D,20230321,000000,651.71,655.83,635.2,642.13,848736,0
+ASML.US,D,20230322,000000,643,661.4,639.54,640.37,955486,0
+ASML.US,D,20230323,000000,657.74,673.94,654.94,664.16,1171487,0
+ASML.US,D,20230324,000000,656.055,658.95,639.75,647.53,842922,0
+ASML.US,D,20230327,000000,655.37,657.48,643.05,644.05,800543,0
+ASML.US,D,20230328,000000,644.1,644.62,632.38,639.71,793445,0
+ASML.US,D,20230329,000000,649.57,665.17,648.465,659.12,1101775,0
+ASML.US,D,20230330,000000,675.2,680.63,673.51,676.68,892461,0
+ASML.US,D,20230331,000000,675.09,683.18,673.6282,680.71,681621,0
+ASML.US,D,20230403,000000,674.8,675.74,667.39,673.99,657225,0
+ASML.US,D,20230404,000000,675.88,681.6,666.061,668.68,877943,0
+ASML.US,D,20230405,000000,663.66,664.78,657.31,663.9,850433,0
+ASML.US,D,20230406,000000,658.3,665.2,655.32,657.12,679595,0
+ASML.US,D,20230410,000000,649.93,661.99,645.49,661.64,688657,0
+ASML.US,D,20230411,000000,669.51,672.735,658.97,659.77,787448,0
+ASML.US,D,20230412,000000,669.01,672,653.69,654.66,897284,0
+ASML.US,D,20230413,000000,662.33,670.88,659.85,665.41,1118638,0
+ASML.US,D,20230414,000000,665.41,672.64,659.3701,666.2,645933,0
+ASML.US,D,20230417,000000,638.74,642.1,632.28,639.04,1536533,0
+ASML.US,D,20230418,000000,644.69,648.27,636.7601,643.33,910261,0
+ASML.US,D,20230419,000000,624.76,627.95,616.88,623.6,2266075,0
+ASML.US,D,20230420,000000,625.36,639.875,625.36,633.57,1692932,0
+ASML.US,D,20230421,000000,635.51,637.14,627.8,634.47,982051,0
+ASML.US,D,20230424,000000,640.83,641.31,626.93,627.38,1431396,0
+ASML.US,D,20230425,000000,626.47,626.47,605.76,605.76,1404899,0
+ASML.US,D,20230426,000000,613.72,615.13,606.17,609.1,844220,0
+ASML.US,D,20230427,000000,621.76,631.3,612.77,629.24,1126984,0
+ASML.US,D,20230428,000000,630.86,637.34,626.522,636.86,823066,0
+ASML.US,D,20230501,000000,635,639.21,634.03,635.2,469549,0
+ASML.US,D,20230502,000000,632.87,637.5199,628.53,634.05,738054,0
+ASML.US,D,20230503,000000,633.94,644.65,630.72,634.74,582898,0
+ASML.US,D,20230504,000000,632.13,639.34,629.85,635.05,614042,0
+ASML.US,D,20230505,000000,636.68,654.22,633.9001,650.32,801536,0
+ASML.US,D,20230508,000000,651.75,655,649.21,654.99,518976,0
+ASML.US,D,20230509,000000,640.5,643.87,638.28,643.05,746124,0
+ASML.US,D,20230510,000000,654.38,660.4,651.9,657.14,813707,0
+ASML.US,D,20230511,000000,650.78,652.28,645.15,650.19,560670,0
+ASML.US,D,20230512,000000,649.34,651,642.1,647.51,375389,0
+ASML.US,D,20230515,000000,646.88,655.7,644.88,655.69,893445,0
+ASML.US,D,20230516,000000,652.78,657.87,651.575,652.05,710054,0
+ASML.US,D,20230517,000000,656.99,671.4,652.77,670.5,1162722,0
+ASML.US,D,20230518,000000,675.27,697.25,675.065,695.93,1458993,0
+ASML.US,D,20230519,000000,698,699.865,693.84,694,949713,0
+ASML.US,D,20230522,000000,690.86,699.6,688.83,698.64,856004,0
+ASML.US,D,20230523,000000,690.85,693.38,678.855,681.45,958820,0
+ASML.US,D,20230524,000000,668.06,670.84,661.1771,666.79,1159282,0
+ASML.US,D,20230525,000000,701.02,710.99,693.76,708.48,1929808,0
+ASML.US,D,20230526,000000,716.65,742.31,715.635,735.93,2349129,0
+ASML.US,D,20230530,000000,743.13,747.13,725.55,728.26,1411133,0
+ASML.US,D,20230531,000000,727.07,730.035,713.28,722.93,1347615,0
+ASML.US,D,20230601,000000,724.2,732.7225,718.545,726.77,992226,0
+ASML.US,D,20230602,000000,730,732.55,719.76,724.65,813874,0
+ASML.US,D,20230605,000000,724.64,726.63,718.395,722.2,663685,0
+ASML.US,D,20230606,000000,707.75,717.64,702.945,716.63,845359,0
+ASML.US,D,20230607,000000,713.36,720.15,705.57,710.21,921363,0
+ASML.US,D,20230608,000000,711.1,720.42,708.37,720.05,763385,0
+ASML.US,D,20230609,000000,720.56,725.6062,712.61,715.86,864810,0
+ASML.US,D,20230612,000000,721.99,730.77,720,730.17,1059629,0
+ASML.US,D,20230613,000000,737.22,739.4,723.8,737.27,876117,0
+ASML.US,D,20230614,000000,735.41,741.72,728.16,740.21,821480,0
+ASML.US,D,20230615,000000,723.27,744.44,722.32,738.69,820496,0
+ASML.US,D,20230616,000000,731.4,733.16,720,721.88,1337386,0
+ASML.US,D,20230620,000000,720.62,724.74,710.58,720.41,799845,0
+ASML.US,D,20230621,000000,718.62,719.55,704.86,707.3,820333,0
+ASML.US,D,20230622,000000,701.98,717.75,700.35,717.41,699946,0
+ASML.US,D,20230623,000000,698.1,701.63,695.9237,697.89,916915,0
+ASML.US,D,20230626,000000,707.9306,714.12,700.23,700.24,714236,0
+ASML.US,D,20230627,000000,706.9,726.655,704.52,725.08,1115827,0
+ASML.US,D,20230628,000000,719.43,730,717.32,724.19,866363,0
+ASML.US,D,20230629,000000,727.62,729.38,721.5851,723.35,768106,0
+ASML.US,D,20230630,000000,722.53,727.445,715.66,724.75,963683,0
+ASML.US,D,20230703,000000,733.99,737.17,726.15,733.88,531926,0
+ASML.US,D,20230705,000000,721.2,722.61,714.44,715.67,955904,0
+ASML.US,D,20230706,000000,701.73,703.675,693.23,699.31,1219055,0
+ASML.US,D,20230707,000000,697.9,705.7428,693.66,696.74,1352009,0
+ASML.US,D,20230710,000000,703.71,712.83,703.43,709.83,930948,0
+ASML.US,D,20230711,000000,708.92,709.78,695.685,705,623362,0
+ASML.US,D,20230712,000000,729.52,730.5,722.2281,724.86,1311669,0
+ASML.US,D,20230713,000000,741.17,751.5,740.2,750.74,1209126,0
+ASML.US,D,20230714,000000,760.65,771.98,751.97,754.02,1843906,0
+ASML.US,D,20230717,000000,744.5,756.92,735.48,754.49,1356686,0
+ASML.US,D,20230718,000000,748.8,760,742.45,757.03,1221958,0
+ASML.US,D,20230719,000000,739.195,742.83,713.13,715.78,2406177,0
+ASML.US,D,20230720,000000,697,697.81,673.34,676.13,2918817,0
+ASML.US,D,20230721,000000,695.31,697.86,689.27,693.36,2524143,0
+ASML.US,D,20230724,000000,685,688.75,680.85,684.48,1145762,0
+ASML.US,D,20230725,000000,684.92,695.32,684.91,687.3,1061851,0
+ASML.US,D,20230726,000000,679.93,690.17,677.44,684.3,752174,0
+ASML.US,D,20230727,000000,714.94,720.42,703.57,708.12,1488794,0
+ASML.US,D,20230728,000000,714.43,721.5,709.69,718.37,950074,0
+ASML.US,D,20230731,000000,721.29,722.71,712.19,716.41,789344,0
+ASML.US,D,20230801,000000,711.45,712.5,705.54,708.71,556132,0
+ASML.US,D,20230802,000000,695.6,695.94,682.08,683.06,1026333,0
+ASML.US,D,20230803,000000,673.8,682.85,672.73,681.01,920641,0
+ASML.US,D,20230804,000000,685.35,689.145,675.25,678.04,891904,0
+ASML.US,D,20230807,000000,690.44,693.43,684.415,693.42,663546,0
+ASML.US,D,20230808,000000,675.31,680.695,670.46,679.37,746653,0
+ASML.US,D,20230809,000000,679.75,683.9918,670.64,672.49,685209,0
+ASML.US,D,20230810,000000,688.19,695.32,676.12,677.81,913936,0
+ASML.US,D,20230811,000000,666.8,670.0088,661.27,661.78,806033,0
+ASML.US,D,20230814,000000,652.95,666.74,648.71,666.55,957439,0
+ASML.US,D,20230815,000000,657.9,658.87,650.75,651.7,633315,0
+ASML.US,D,20230816,000000,655.59,658.99,646.28,646.44,665282,0
+ASML.US,D,20230817,000000,655.74,655.77,642.875,644.34,797145,0
+ASML.US,D,20230818,000000,645.02,658.33,642.95,655.33,937622,0
+ASML.US,D,20230821,000000,653.86,664.64,649.91,662.52,1104303,0
+ASML.US,D,20230822,000000,679.22,680.53,663.705,667.52,760393,0
+ASML.US,D,20230823,000000,668.24,680.95,666.52,677.12,908104,0
+ASML.US,D,20230824,000000,678.01,678.17,646.87,647.82,1336817,0
+ASML.US,D,20230825,000000,643.68,652.89,635.8659,651.01,986326,0
+ASML.US,D,20230828,000000,657.06,659.81,652.49,658.99,535943,0
+ASML.US,D,20230829,000000,652.5,668.535,652.355,667.51,757934,0
+ASML.US,D,20230830,000000,667.39,671.22,663.53,669.56,564113,0
+ASML.US,D,20230831,000000,660,669.32,656.62,660.53,1100066,0
+ASML.US,D,20230901,000000,674,674.54,657.5,662.52,592889,0
+ASML.US,D,20230905,000000,665.13,667.43,661.17,663.56,592227,0
+ASML.US,D,20230906,000000,666.15,669.785,657.075,666.04,870805,0
+ASML.US,D,20230907,000000,637.63,639.67,628.86,637.79,1236170,0
+ASML.US,D,20230908,000000,628.37,633.02,625.22,627.86,873500,0
+ASML.US,D,20230911,000000,630.83,631.53,618.38,627.71,1066319,0
+ASML.US,D,20230912,000000,611,622.99,610.2,618.8,1311339,0
+ASML.US,D,20230913,000000,614.37,619.96,613.81,617.05,1076953,0
+ASML.US,D,20230914,000000,620.81,624.8,615.36,621.9,1236974,0
+ASML.US,D,20230915,000000,602.62,605.23,594.02,596.66,2841373,0
+ASML.US,D,20230918,000000,588.18,598.36,588.01,597.73,1071711,0
+ASML.US,D,20230919,000000,596.04,598.15,589.125,593.77,893597,0
+ASML.US,D,20230920,000000,595.62,600.8299,589.75,589.88,1095461,0
+ASML.US,D,20230921,000000,586.99,590.975,582.12,582.12,1313752,0
+ASML.US,D,20230922,000000,593.88,594.77,586.045,587.1,837536,0
+ASML.US,D,20230925,000000,583.63,587.99,580.53,586.13,607302,0
+ASML.US,D,20230926,000000,576.4,578.77,567.92,572.71,1471035,0
+ASML.US,D,20230927,000000,578,582.18,564.28,574.53,1477556,0
+ASML.US,D,20230928,000000,566.23,588.3,563.995,580.65,1112470,0
+ASML.US,D,20230929,000000,600.43,600.855,586.76,588.66,1017496,0
+ASML.US,D,20231002,000000,583.36,587.62,576.35,582.18,811480,0
+ASML.US,D,20231003,000000,574.95,579.685,567.57,570.6,1101284,0
+ASML.US,D,20231004,000000,584.17,591.84,580.455,590.86,1325855,0
+ASML.US,D,20231005,000000,583.7,586.595,575.4,581.69,865460,0
+ASML.US,D,20231006,000000,583.79,600.49,577.6,597.36,1042234,0
+ASML.US,D,20231009,000000,587.65,591.71,582.41,591.37,738536,0
+ASML.US,D,20231010,000000,600.18,606.8,598.35,602.15,1086984,0
+ASML.US,D,20231011,000000,601.35,606.19,598,606.19,981779,0
+ASML.US,D,20231012,000000,609.64,624.19,609.64,616.76,1618423,0
+ASML.US,D,20231013,000000,611.34,612.2,597.3401,599.75,1098593,0
+ASML.US,D,20231016,000000,601.04,606.05,598,603.8,1154101,0
+ASML.US,D,20231017,000000,590.89,610.3499,586.94,608.63,1535709,0
+ASML.US,D,20231018,000000,581.775,591.79,573.86,583.25,2401708,0
+ASML.US,D,20231019,000000,600.44,604.54,584.86,587.73,1475528,0
+ASML.US,D,20231020,000000,588.95,592.29,578.3,580.1,1035123,0
+ASML.US,D,20231023,000000,577.61,593.505,573.86,587.79,905051,0
+ASML.US,D,20231024,000000,590.62,602.76,589.625,600.75,1333863,0
+ASML.US,D,20231025,000000,597.45,598.19,581.57,583.34,1322662,0
+ASML.US,D,20231026,000000,593.1,599,585.565,588.2,1092950,0
+ASML.US,D,20231027,000000,594.87,595.97,587.33,590,819484,0
+ASML.US,D,20231030,000000,592.77,594.45,582.48,588.88,746696,0
+ASML.US,D,20231031,000000,599.65,602.13,593.56,598.81,1020360,0
+ASML.US,D,20231101,000000,599.67,608.7999,596.78,608.27,1005847,0
+ASML.US,D,20231102,000000,636.97,637.49,627.09,631.39,1527442,0
+ASML.US,D,20231103,000000,643.1,647,638.9,642.41,907022,0
+ASML.US,D,20231106,000000,636.88,638.8,631.1701,637.44,651254,0
+ASML.US,D,20231107,000000,633.82,641.39,633.53,636.31,529070,0
+ASML.US,D,20231108,000000,639.55,642.66,637.1501,639.29,726957,0
+ASML.US,D,20231109,000000,646.39,649.38,633.85,634.26,1221623,0
+ASML.US,D,20231110,000000,644.46,663.22,640.79,661.28,1247006,0
+ASML.US,D,20231113,000000,654.14,657.75,648.27,654.6,641151,0
+ASML.US,D,20231114,000000,674.65,678.49,669.5,675.41,1166755,0
+ASML.US,D,20231115,000000,680.28,682.2,675.01,678,918711,0
+ASML.US,D,20231116,000000,676.71,684.575,675,680.87,854670,0
+ASML.US,D,20231117,000000,681.06,687.59,679.2,686.09,627685,0
+ASML.US,D,20231120,000000,685.32,696.97,685.32,694.31,675094,0
+ASML.US,D,20231121,000000,693.87,694.58,679.92,684.42,705427,0
+ASML.US,D,20231122,000000,689.47,694.05,683.91,684.8,523137,0
+ASML.US,D,20231124,000000,690.07,692.035,687.9,691.18,352123,0
+ASML.US,D,20231127,000000,687.66,690.31,685.05,688.38,545480,0
+ASML.US,D,20231128,000000,680,682.85,672.645,675.99,644544,0
+ASML.US,D,20231129,000000,686.51,693.11,684.665,687.61,795479,0
+ASML.US,D,20231130,000000,683.11,684.33,676.3788,683.76,753777,0
+ASML.US,D,20231201,000000,688.17,695.5795,683.045,692.2,857676,0
+ASML.US,D,20231204,000000,686.74,690.72,679.12,690.32,748733,0
+ASML.US,D,20231205,000000,690.32,697.43,687.93,694.53,609964,0
+ASML.US,D,20231206,000000,699.425,703.27,691.22,692.08,657084,0
+ASML.US,D,20231207,000000,695.37,700.485,692.09,699.65,780804,0
+ASML.US,D,20231208,000000,695.34,702.83,694.03,696.43,920784,0
+ASML.US,D,20231211,000000,704.72,713.49,702.6,710.24,1584983,0
+ASML.US,D,20231212,000000,714.92,720.98,711.31,720.56,880117,0
+ASML.US,D,20231213,000000,724.65,738.68,720.7401,735.29,1037213,0
+ASML.US,D,20231214,000000,744.3,755.99,744.3,753.71,1446583,0
+ASML.US,D,20231215,000000,753.71,760.325,749.62,752.96,1507015,0
+ASML.US,D,20231218,000000,747.37,747.795,736.318,742.06,808878,0
+ASML.US,D,20231219,000000,743,745.08,740.53,744.72,571110,0
+ASML.US,D,20231220,000000,739.6,749.86,729.61,729.61,1007641,0
+ASML.US,D,20231221,000000,744.17,755.92,743.5542,755.27,868434,0
+ASML.US,D,20231222,000000,752.84,755.82,749.105,752.53,597364,0
+ASML.US,D,20231226,000000,750.1,765.795,750,762.68,509242,0
+ASML.US,D,20231227,000000,760.82,764.48,758.35,764.03,487076,0
+ASML.US,D,20231228,000000,762.07,763.09,757.81,757.85,467953,0
+ASML.US,D,20231229,000000,758.03,760.35,752.33,756.92,518006,0
+ASML.US,D,20240102,000000,730,730.765,714.14,716.92,1368749,0
+ASML.US,D,20240103,000000,700.6,706.64,699.6,703.37,952098,0
+ASML.US,D,20240104,000000,698,709.51,697.505,700.29,752138,0
+ASML.US,D,20240105,000000,700.76,709.785,699.6,703.34,579264,0
+ASML.US,D,20240108,000000,712.65,720.84,711.91,720.84,835357,0
+ASML.US,D,20240109,000000,710.67,719.07,710.67,715.95,587084,0
+ASML.US,D,20240110,000000,716.47,720,708.04,717.79,506404,0
+ASML.US,D,20240111,000000,720.49,724.19,708.625,718.53,603971,0
+ASML.US,D,20240112,000000,712.61,715.545,709.62,713.22,580513,0
+ASML.US,D,20240116,000000,707.99,711.3,702.5,706.5,913070,0
+ASML.US,D,20240117,000000,705.95,713.17,696.08,712.27,835089,0
+ASML.US,D,20240118,000000,724.68,748.27,724.68,744.53,2230440,0
+ASML.US,D,20240119,000000,748.5,759.47,744.78,757.83,1796062,0
+ASML.US,D,20240122,000000,766.4,776.5268,765.53,766.68,1418602,0
+ASML.US,D,20240123,000000,766.05,778.67,762.54,778.39,1800676,0
+ASML.US,D,20240124,000000,826.86,864.5899,826.5,847.31,7754261,0
+ASML.US,D,20240125,000000,869,883.28,862.985,869.08,3449540,0
+ASML.US,D,20240126,000000,863.55,873.2,853.205,867.75,1614811,0
+ASML.US,D,20240129,000000,867.58,883.42,865.2,882.62,1034546,0
+ASML.US,D,20240130,000000,874.05,877.73,862.605,868.03,895609,0
+ASML.US,D,20240131,000000,861.22,884,859.46,869.82,1251446,0
+ASML.US,D,20240201,000000,882.32,893.775,876.6601,890.54,1040199,0
+ASML.US,D,20240202,000000,879.24,893.05,879.09,890.66,896464,0
+ASML.US,D,20240205,000000,885.6,901.92,881.1,898.54,950108,0
+ASML.US,D,20240206,000000,898.8,905.76,890.85,904.89,1409497,0
+ASML.US,D,20240207,000000,905.29,927.79,905.06,922.23,1492165,0
+ASML.US,D,20240208,000000,917.59,927.73,910.91,922.94,1150985,0
+ASML.US,D,20240209,000000,936.69,954.32,931.71,949.6,1588795,0
+ASML.US,D,20240212,000000,939.66,946.48,927.35,929.21,1033552,0
+ASML.US,D,20240213,000000,890.85,915.89,889.011,903.32,1297216,0
+ASML.US,D,20240214,000000,914.78,925.75,913.4,924.44,1206429,0
+ASML.US,D,20240215,000000,929.08,934.75,919.34,929.84,884296,0
+ASML.US,D,20240216,000000,932.73,948.515,925.73,928.94,1161340,0
+ASML.US,D,20240220,000000,918.6,919.98,898.51,909.57,1044138,0
+ASML.US,D,20240221,000000,897.45,908.67,892.63,908.21,870746,0
+ASML.US,D,20240222,000000,946.92,959.46,941.2046,951.85,1780845,0
+ASML.US,D,20240223,000000,952.28,954.56,932.79,933.25,878996,0
+ASML.US,D,20240226,000000,941.51,951.72,936.2,947.59,671256,0
+ASML.US,D,20240227,000000,953,957.76,940.36,941.37,807706,0
+ASML.US,D,20240228,000000,939.04,943.4999,935.1,939.5,519732,0
+ASML.US,D,20240229,000000,939.5,952.45,938.42,951.68,777558,0
+ASML.US,D,20240301,000000,951.575,991.45,950.27,990.94,1698220,0
+ASML.US,D,20240304,000000,992.6,1007.68,987.75,998.04,1432966,0
+ASML.US,D,20240305,000000,989.71,992.04,958.69,968.84,1259548,0
+ASML.US,D,20240306,000000,986.94,1009.63,981.47,1003.93,1304450,0
+ASML.US,D,20240307,000000,1015.67,1056.34,1014.82,1047.39,1580298,0
+ASML.US,D,20240308,000000,1038.88,1040.21,993.23,994.33,1638526,0
+ASML.US,D,20240311,000000,979.5,981.03,957.5,962.67,1432110,0
+ASML.US,D,20240312,000000,966.8,984.99,950.4801,984.29,1165183,0
+ASML.US,D,20240313,000000,983.16,983.16,959.055,968.78,851105,0
+ASML.US,D,20240314,000000,968.59,971.47,950.56,959.78,876562,0
+ASML.US,D,20240315,000000,954.78,954.78,931.79,940.21,1727397,0
+ASML.US,D,20240318,000000,949.36,958.21,939.75,941.34,821446,0
+ASML.US,D,20240319,000000,938.54,956.59,928,951.91,817593,0
+ASML.US,D,20240320,000000,956.07,974.295,946.89,970.92,838613,0
+ASML.US,D,20240321,000000,1005.01,1005.66,988.08,990.79,1112386,0
+ASML.US,D,20240322,000000,973.71,991.075,972.569,979.96,692811,0
+ASML.US,D,20240325,000000,979.13,992.28,976.46,978.93,860868,0
+ASML.US,D,20240326,000000,986.74,989.39,970.83,971.3,705963,0
+ASML.US,D,20240327,000000,978.78,979.2,964.07,974.01,572349,0
+ASML.US,D,20240328,000000,969.55,971.87,961.65,970.47,685856,0
+ASML.US,D,20240401,000000,979.76,1022.6599,979.76,992.95,1108469,0
+ASML.US,D,20240402,000000,968.13,973.84,957.115,966.71,964241,0
+ASML.US,D,20240403,000000,965.88,986.47,962.095,980.27,892087,0
+ASML.US,D,20240404,000000,991.99,996.8,953.39,953.41,1269667,0
+ASML.US,D,20240405,000000,976.5,986.6,966.915,979.55,878362,0
+ASML.US,D,20240408,000000,989.77,996.2,980.13,982.71,928955,0
+ASML.US,D,20240409,000000,993.74,1000.2,969.3598,989.83,719577,0
+ASML.US,D,20240410,000000,962.81,983.48,962.81,974.61,722837,0
+ASML.US,D,20240411,000000,981.55,992.19,963.33,992.18,964745,0
+ASML.US,D,20240412,000000,969.82,972.15,956.495,961.84,1031000,0
+ASML.US,D,20240415,000000,985.42,988.72,951.1,954.82,1077502,0
+ASML.US,D,20240416,000000,958.3,978.6093,957.2,976.92,1506517,0
+ASML.US,D,20240417,000000,942.81,942.83,895.84,907.61,3774130,0
+ASML.US,D,20240418,000000,901.12,903.6,886.4,889.03,1653731,0
+ASML.US,D,20240419,000000,887.44,896.205,855.585,859.54,2485684,0
+ASML.US,D,20240422,000000,870,880,862.46,872.05,1143919,0
+ASML.US,D,20240423,000000,879.3,908.06,875,901.57,991302,0
+ASML.US,D,20240424,000000,913.05,915,881.97,892.32,860552,0
+ASML.US,D,20240425,000000,875,911.06,871,902.51,1114156,0
+ASML.US,D,20240426,000000,912.27,926.39,911.55,918.97,865078,0
+ASML.US,D,20240429,000000,911.85,913.25,901.08,909.77,650763,0
+ASML.US,D,20240430,000000,896.1,907.18,871.22,872.47,1093044,0
+ASML.US,D,20240501,000000,871.11,880.59,849.14,852.84,1458201,0
+ASML.US,D,20240502,000000,875,878,862.35,870.28,876821,0
+ASML.US,D,20240503,000000,894.59,904.955,888.67,901.63,1038174,0
+ASML.US,D,20240506,000000,909.2,918.36,905.03,916.92,641954,0
+ASML.US,D,20240507,000000,924.83,926.38,907.64,908.22,655004,0
+ASML.US,D,20240508,000000,904.44,916.7333,903.32,911.47,555748,0
+ASML.US,D,20240509,000000,914.7,918.17,907.38,913.54,755992,0
+ASML.US,D,20240510,000000,925,939,925,930.29,814077,0
+ASML.US,D,20240513,000000,927.68,929,914.26,917.24,745777,0
+ASML.US,D,20240514,000000,912.9,916.38,905.88,915.03,592139,0
+ASML.US,D,20240515,000000,918.65,937.42,910.65,937.42,882999,0
+ASML.US,D,20240516,000000,936.5,938.8144,918.94,919.54,811169,0
+ASML.US,D,20240517,000000,920.8,930.97,916.21,924.97,703789,0
+ASML.US,D,20240520,000000,925.78,946.72,925.78,939.44,669308,0
+ASML.US,D,20240521,000000,920.94,933.58,915.335,925.27,746425,0
+ASML.US,D,20240522,000000,931.21,933.5,913.49,922.33,668645,0
+ASML.US,D,20240523,000000,967.58,969.49,927.4145,934.25,1357183,0
+ASML.US,D,20240524,000000,938.26,958.57,933.73,956.22,685071,0
+ASML.US,D,20240528,000000,972.8,992.88,965.25,991.85,1183953,0
+ASML.US,D,20240529,000000,961.55,965.5,955.94,957.88,901954,0
+ASML.US,D,20240530,000000,957,969.15,952.8,966.12,847037,0
+ASML.US,D,20240531,000000,971.81,980,932.925,960.35,1040377,0
+ASML.US,D,20240603,000000,969.34,972.26,948.39,965.48,752998,0
+ASML.US,D,20240604,000000,962.24,963.71,943,950.81,765369,0
+ASML.US,D,20240605,000000,1019.35,1041.56,1008.9,1041.34,2586499,0
+ASML.US,D,20240606,000000,1048,1054.44,1032.99,1052.61,1370689,0
+ASML.US,D,20240607,000000,1040.25,1043.74,1026.515,1028.42,936155,0
+ASML.US,D,20240610,000000,1016.14,1046.1212,1013.92,1041.71,1039636,0
+ASML.US,D,20240611,000000,1027.49,1038.91,1019.6945,1036.01,789544,0
+ASML.US,D,20240612,000000,1059.15,1077.2192,1055.63,1068.86,978383,0
+ASML.US,D,20240613,000000,1053.73,1061,1038.745,1052.71,1106337,0
+ASML.US,D,20240614,000000,1021.46,1031,1016.602,1027.9,1047213,0
+ASML.US,D,20240617,000000,1044.19,1054.38,1032.665,1052.47,844443,0
+ASML.US,D,20240618,000000,1042.2,1069.415,1042,1061.38,1025328,0
+ASML.US,D,20240620,000000,1058.23,1063.15,1045.0151,1050.74,1150337,0
+ASML.US,D,20240621,000000,1038.18,1039,1023.21,1036.6,1626737,0
+ASML.US,D,20240624,000000,1033.17,1034.71,1002.01,1002.01,1026966,0
+ASML.US,D,20240625,000000,1005.16,1023.49,1002.635,1023.34,801092,0
+ASML.US,D,20240626,000000,1014,1023.6,1003.9,1016.6,885119,0
+ASML.US,D,20240627,000000,1029.44,1041.71,1024.64,1028.01,784296,0
+ASML.US,D,20240628,000000,1028,1048.81,1015.45,1022.73,837765,0
+ASML.US,D,20240701,000000,1035.55,1038.11,1015.8,1033.49,790961,0
+ASML.US,D,20240702,000000,1026.77,1047.99,1025.86,1047.89,748733,0
+ASML.US,D,20240703,000000,1058.39,1074.3,1055.41,1071.41,779820,0
+ASML.US,D,20240705,000000,1079.75,1082.79,1069.34,1074.48,771089,0
+ASML.US,D,20240708,000000,1083.15,1087.79,1075.825,1077.39,882141,0
+ASML.US,D,20240709,000000,1079.7,1081.5223,1059.35,1059.97,926706,0
+ASML.US,D,20240710,000000,1069.19,1100.575,1065,1098.95,925424,0
+ASML.US,D,20240711,000000,1109.98,1110.09,1061.5602,1062.5,1152209,0
+ASML.US,D,20240712,000000,1072.76,1100.62,1066.295,1085.26,1053757,0
+ASML.US,D,20240715,000000,1097.44,1098.735,1060.37,1063.63,1365618,0
+ASML.US,D,20240716,000000,1074.52,1077.05,1060.74,1068.19,1197588,0
+ASML.US,D,20240717,000000,978.58,979.99,928.7,932.055,5188361,0
+ASML.US,D,20240718,000000,953.5,957.21,911,924.15,2242199,0
+ASML.US,D,20240719,000000,915.23,920.335,891.66,895.37,2133629,0
+ASML.US,D,20240722,000000,928.19,942.57,922.01,941.26,1926830,0
+ASML.US,D,20240723,000000,935.38,940.405,929.18,932.81,1056217,0
+ASML.US,D,20240724,000000,918.16,919.665,870.76,872.75,1911957,0
+ASML.US,D,20240725,000000,873,886.37,850.18,862.63,2075913,0
+ASML.US,D,20240726,000000,893.92,895.57,882.23,888.39,1681620,0
+ASML.US,D,20240729,000000,886.99,898,869.02,870.55,1231493,0
+ASML.US,D,20240730,000000,892.5,893.935,856.0003,860.24,1682082,0
+ASML.US,D,20240731,000000,925.52,942.24,917.04,936.7,2406778,0
+ASML.US,D,20240801,000000,923.04,927.76,871.81,883.71,1808505,0
+ASML.US,D,20240802,000000,824.2,828.5899,795.89,809.35,3624112,0
+ASML.US,D,20240805,000000,775,838.88,767.41,820.35,2815627,0
+ASML.US,D,20240806,000000,840.36,860.01,835.53,843.01,1995749,0
+ASML.US,D,20240807,000000,877,878.39,834.63,836.35,1521637,0
+ASML.US,D,20240808,000000,860.97,878.63,849.26,876.65,1447676,0
+ASML.US,D,20240809,000000,855.23,865.3,848.54,860.55,950463,0
+ASML.US,D,20240812,000000,861.75,866.97,852.82,852.86,1151189,0
+ASML.US,D,20240813,000000,860.8,872.67,856.32,869.49,1526599,0
+ASML.US,D,20240814,000000,887.59,890.39,870.46,879.58,887660,0
+ASML.US,D,20240815,000000,900.39,930.81,896.3,928.25,1459010,0
+ASML.US,D,20240816,000000,916.16,922.46,913.03,918.66,804217,0
+ASML.US,D,20240819,000000,917.14,933.71,909.45,933.15,1024623,0
+ASML.US,D,20240820,000000,935.98,936.38,917.35,926.18,921260,0
+ASML.US,D,20240821,000000,933.72,945.05,931.67,943.61,646457,0
+ASML.US,D,20240822,000000,943,943.9867,904.59,907.71,1092616,0
+ASML.US,D,20240823,000000,912.91,922.125,903.13,907.26,1396044,0
+ASML.US,D,20240826,000000,903.54,904.64,882.45,883.31,1251479,0
+ASML.US,D,20240827,000000,880,895.76,874.48,889.88,661612,0
+ASML.US,D,20240828,000000,890.7,897.46,880.42,888.13,727340,0
+ASML.US,D,20240829,000000,906.06,914.5299,882.99,887.71,1173798,0
+ASML.US,D,20240830,000000,900.05,906.9304,888.94,903.87,991244,0
+ASML.US,D,20240903,000000,892.6,892.73,841.65,845.39,1870843,0
+ASML.US,D,20240904,000000,805,822.72,799.23,811.48,2350942,0
+ASML.US,D,20240905,000000,795.69,808.05,790.5,795.6,1671952,0
+ASML.US,D,20240906,000000,792.8,792.935,750.87,752.79,3286765,0
+ASML.US,D,20240909,000000,764.08,764.28,738.15,749.82,2539926,0
+ASML.US,D,20240910,000000,749.91,752,734.25,751.38,1524027,0
+ASML.US,D,20240911,000000,770.03,801.6,758.73,800.14,2559122,0
+ASML.US,D,20240912,000000,801.39,808.69,793.715,800.17,1318852,0
+ASML.US,D,20240913,000000,804.12,818.62,803.87,816.36,1069219,0
+ASML.US,D,20240916,000000,808.96,809.23,792.14,803.04,1150141,0
+ASML.US,D,20240917,000000,808.7,811.77,796.54,805.69,734551,0
+ASML.US,D,20240918,000000,800.09,810.9146,786.37,787.84,1249010,0
+ASML.US,D,20240919,000000,832.67,839.65,822.22,828.16,1644266,0
+ASML.US,D,20240920,000000,809.56,810.19,789.655,795.28,2748626,0
+ASML.US,D,20240923,000000,807.61,807.61,798.005,803.5,965578,0
+ASML.US,D,20240924,000000,809.55,816.5,801,814,881228,0
+ASML.US,D,20240925,000000,816.35,827.21,814,818.18,878178,0
+ASML.US,D,20240926,000000,860.33,862,839.7,852.44,1566429,0
+ASML.US,D,20240927,000000,852.45,854.15,838.2,841.54,1038367,0
+ASML.US,D,20240930,000000,836.55,842.16,819.7,833.25,995071,0
+ASML.US,D,20241001,000000,839.68,841.2699,811.895,822.35,1244096,0
+ASML.US,D,20241002,000000,820.8,839.27,816.5,832.19,898367,0
+ASML.US,D,20241003,000000,825.91,837.51,823.79,832.41,651879,0
+ASML.US,D,20241004,000000,836.05,839.34,825.96,833,862835,0
+ASML.US,D,20241007,000000,811.72,823,811.01,817.25,898156,0
+ASML.US,D,20241008,000000,822.5,830.83,820.07,824.26,1265934,0
+ASML.US,D,20241009,000000,829.83,846.12,826.37,845.9,1004859,0
+ASML.US,D,20241010,000000,825,835.63,821.5,833.97,876274,0
+ASML.US,D,20241011,000000,829.92,845,828.41,840.69,964926,0
+ASML.US,D,20241014,000000,852.52,873.25,852.165,872.27,1769183,0
+ASML.US,D,20241015,000000,867.22,873.6535,717.5,730.43,9350715,0
+ASML.US,D,20241016,000000,710.97,717.479,677.272,683.52,10296204,0
+ASML.US,D,20241017,000000,692.64,703.88,677.12,700.6,7209119,0
+ASML.US,D,20241018,000000,717.67,726.46,713.1801,723.26,4537798,0
+ASML.US,D,20241021,000000,724,724.8499,708.79,714.1,2184820,0
+ASML.US,D,20241022,000000,723,724.11,717.635,720.91,2066983,0
+ASML.US,D,20241023,000000,714.05,716.31,700.1001,708.62,1681361,0
+ASML.US,D,20241024,000000,719.99,720,706.45,710.81,1854661,0
+ASML.US,D,20241025,000000,715.99,723.25,711.23,711.7,1380123,0
+ASML.US,D,20241028,000000,708.39,711.4999,703.99,708.65,1182820,0
+ASML.US,D,20241029,000000,707.74,715.9399,703.69,715.14,1445456,0
+ASML.US,D,20241030,000000,693.55,695.62,682.62,683.83,3085186,0
+ASML.US,D,20241031,000000,682.98,683,667.22,672.55,2398265,0
+ASML.US,D,20241101,000000,678.55,682.76,673.46,674.73,1801716,0
+ASML.US,D,20241104,000000,676.05,678.4309,670.8201,671.16,1232509,0
+ASML.US,D,20241105,000000,673.51,685.52,673.465,676.46,1282017,0
+ASML.US,D,20241106,000000,668.55,673.04,654.77,661.43,3208584,0
+ASML.US,D,20241107,000000,674.11,679.84,669.8101,677.21,1758311,0
+ASML.US,D,20241108,000000,670,671.2388,661.89,669.47,1726789,0
+ASML.US,D,20241111,000000,671.77,671.985,661.94,671.31,1520061,0
+ASML.US,D,20241112,000000,672.64,676.54,662.83,669.18,1710979,0
+ASML.US,D,20241113,000000,664.62,673.68,656.78,673.41,2453675,0
+ASML.US,D,20241114,000000,705.675,712,691.53,692.96,3925296,0
+ASML.US,D,20241115,000000,678.36,679.88,657.515,658.63,3063214,0
+ASML.US,D,20241118,000000,651.07,668.86,648,665.23,2012643,0
+ASML.US,D,20241119,000000,662.82,671.41,653.4701,662.16,1640722,0
+ASML.US,D,20241120,000000,656.53,658.48,645.45,658.43,1677808,0
+ASML.US,D,20241121,000000,653.915,673.06,649.02,672.16,2859043,0
+ASML.US,D,20241122,000000,667.8,674.8,666.2168,672.88,1275596,0
+ASML.US,D,20241125,000000,685,686.7119,678,684.47,1511334,0
+ASML.US,D,20241126,000000,679.59,681.85,666.83,671.97,1424053,0
+ASML.US,D,20241127,000000,669.76,672.69,659.61,670.48,1231751,0
+ASML.US,D,20241129,000000,678.865,699.65,678.54,686.61,1706533,0
+ASML.US,D,20241202,000000,681.75,713.68,680.7001,711.47,2325913,0
+ASML.US,D,20241203,000000,702.65,721.33,700.62,718.06,1647225,0
+ASML.US,D,20241204,000000,723.79,724.94,716.93,719.92,1529828,0
+ASML.US,D,20241205,000000,729.145,729.22,708.0001,711.5,1801140,0
+ASML.US,D,20241206,000000,711.74,717.21,707.08,708.98,1215435,0
+ASML.US,D,20241209,000000,713.25,723.21,705.65,706.52,1267465,0
+ASML.US,D,20241210,000000,716.615,718.3,700.57,705.27,1214669,0
+ASML.US,D,20241211,000000,711.89,718,706.49,714.43,1217552,0
+ASML.US,D,20241212,000000,713.34,719.8799,710.63,713.1,868707,0
+ASML.US,D,20241213,000000,718.58,724.98,716.22,718.58,1455664,0
+ASML.US,D,20241216,000000,720.05,731,713.33,722.38,1542830,0
+ASML.US,D,20241217,000000,740,745.12,732.68,735.19,1753262,0
+ASML.US,D,20241218,000000,748.51,757.1912,715.48,719.49,2257042,0
+ASML.US,D,20241219,000000,717.745,720.8299,708.78,710.26,1622759,0
+ASML.US,D,20241220,000000,700.15,720.4,696.28,705.68,2701763,0
+ASML.US,D,20241223,000000,707.095,722.05,707.08,721.04,1232626,0
+ASML.US,D,20241224,000000,716.39,720.2,715,719.71,586834,0
+ASML.US,D,20241226,000000,714.21,720.5,711.11,715.86,734798,0
+ASML.US,D,20241227,000000,717.49,717.5,708.59,713.59,942319,0
+ASML.US,D,20241230,000000,700,702.8127,694.4737,696.15,1202603,0
+ASML.US,D,20241231,000000,701.385,702.98,687.43,693.08,964971,0
+ASML.US,D,20250102,000000,705.335,711.96,696.34,700.42,1116282,0
+ASML.US,D,20250103,000000,703.16,717.57,702.58,714.36,1064105,0
+ASML.US,D,20250106,000000,751.06,781.0899,749.65,768.51,2761133,0
+ASML.US,D,20250107,000000,775,778.39,753.49,757.58,1490168,0
+ASML.US,D,20250108,000000,753,753.33,737,743.98,1185356,0
+ASML.US,D,20250110,000000,751,751.2991,735.4,739.01,1515810,0
+ASML.US,D,20250113,000000,721.2,729,717.59,727.41,1321847,0
+ASML.US,D,20250114,000000,737.54,739.5232,728.06,736.29,1022576,0
+ASML.US,D,20250115,000000,739.455,744.465,725.19,726.3,1864362,0
+ASML.US,D,20250116,000000,758.8,771.56,748.46,750.28,2407611,0
+ASML.US,D,20250117,000000,767.91,769.2,751.5,756.33,1933558,0
+ASML.US,D,20250121,000000,763,767.725,755.49,763,1332045,0
+ASML.US,D,20250122,000000,777.75,784.82,765.89,766.71,1699875,0
+ASML.US,D,20250123,000000,740.01,747.7497,736,746.24,1751059,0
+ASML.US,D,20250124,000000,749.36,750,729.3,732.25,1505743,0
+ASML.US,D,20250127,000000,672.79,690.6,671.9365,690.15,4947774,0
+ASML.US,D,20250128,000000,678.8,693.4499,666.6,683.35,2811890,0
+ASML.US,D,20250129,000000,727.155,728.4551,704.6048,712.65,4971530,0
+ASML.US,D,20250130,000000,740.1,745.59,730.575,736.99,2745560,0
+ASML.US,D,20250131,000000,748.09,754.6,737.77,739.31,2127326,0
+ASML.US,D,20250203,000000,718.45,735.445,717.915,731.055,1647169,0
+ASML.US,D,20250204,000000,736.9,742.69,729.275,731.41,1496994,0
+ASML.US,D,20250205,000000,729.24,743.21,722.4,742.59,1251740,0
+ASML.US,D,20250206,000000,737.69,742.4099,735.0075,739.13,1120244,0
+ASML.US,D,20250207,000000,739.05,742.32,723.745,727.7,1312394,0
+ASML.US,D,20250210,000000,736.72,745.56,735.88,744.08,986103,0
+ASML.US,D,20250211,000000,744.67,753.485,743.875,752.98,1096746,0
+ASML.US,D,20250212,000000,738.35,756.79,733.56,756.17,1077846,0
+ASML.US,D,20250213,000000,754.77,776.99,752.75,776.99,1674122,0
+ASML.US,D,20250214,000000,778.22,778.355,748.68,751.55,2047268,0
+ASML.US,D,20250218,000000,757.44,758.93,738.6,744.22,1715357,0
+ASML.US,D,20250219,000000,743.955,752.87,741.69,744.8,1457873,0
+ASML.US,D,20250220,000000,751.35,755.505,740.42,743.09,1185949,0
+ASML.US,D,20250221,000000,744.15,745.705,733.2,737.21,1472315,0
+ASML.US,D,20250224,000000,746.13,750.8799,734.7,735.96,1471150,0
+ASML.US,D,20250225,000000,732.19,738.98,726.21,730.19,1691183,0
+ASML.US,D,20250226,000000,743.82,753.7699,738.91,746.93,1401441,0
+ASML.US,D,20250227,000000,743.42,744.7965,696.91,697.7,2342831,0
+ASML.US,D,20250228,000000,706.82,713.5,697.51,709.08,1773419,0
+ASML.US,D,20250303,000000,722.045,732.3475,692.4759,699.86,2284110,0
+ASML.US,D,20250304,000000,698.27,721.3,692.69,708.22,2044726,0
+ASML.US,D,20250305,000000,731.62,740.55,719.3001,739.75,1754290,0
+ASML.US,D,20250306,000000,718.85,731.17,711,714.84,1427928,0
+ASML.US,D,20250307,000000,726.16,734,715.5001,732.22,1426613,0
+ASML.US,D,20250310,000000,697.98,699,676.0001,683.11,2321496,0
+ASML.US,D,20250311,000000,698.82,701.9999,681.255,690.21,1616844,0
+ASML.US,D,20250312,000000,704.14,708.2999,696.7375,703.37,1306300,0
+ASML.US,D,20250313,000000,697.84,705.3,688.26,694.59,1399468,0
+ASML.US,D,20250314,000000,707.68,720.03,705.36,714,1367524,0
+ASML.US,D,20250317,000000,718.05,734.545,717.2101,730.33,1423286,0
+ASML.US,D,20250318,000000,729.9,734.19,719.99,731.11,1007257,0
+ASML.US,D,20250319,000000,729.11,746.75,725.06,734.91,1080488,0
+ASML.US,D,20250320,000000,725.01,735.395,724.2317,734.06,1282411,0
+ASML.US,D,20250321,000000,711.79,721.355,711.21,716.22,1967217,0
+ASML.US,D,20250324,000000,728.03,731.9455,726.34,727.84,1104367,0
+ASML.US,D,20250325,000000,732.06,735,725.42,726.74,1244301,0
+ASML.US,D,20250326,000000,715.9,719.99,702.235,705.76,1270018,0
+ASML.US,D,20250327,000000,698.49,702.48,689,690.63,1285455,0
+ASML.US,D,20250328,000000,685.13,687.44,672.05,674.58,1393008,0
+ASML.US,D,20250331,000000,660.26,665.16,652.88,662.63,1684953,0
+ASML.US,D,20250401,000000,664.57,670.64,656.35,667.34,1212618,0
+ASML.US,D,20250402,000000,664.385,676.3872,660.8303,669.01,1119008,0
+ASML.US,D,20250403,000000,649.53,650.9653,622.82,623.22,2877114,0
+ASML.US,D,20250404,000000,621.95,626.38,597.69,605.55,4016981,0
+ASML.US,D,20250407,000000,586.5,652.8461,578.51,615.84,4179143,0
+ASML.US,D,20250408,000000,632.02,637.9,582.89,595.37,2585227,0
+ASML.US,D,20250409,000000,618.02,692.29,606.865,687.26,3866703,0
+ASML.US,D,20250410,000000,656.165,661.66,627.63,649.55,2989944,0
+ASML.US,D,20250411,000000,656.06,672,651.39,668.81,2163570,0
+ASML.US,D,20250414,000000,676.44,680.025,662.73,672.87,1574032,0
+ASML.US,D,20250415,000000,679.38,687.525,676.69,683.16,2105587,0
+ASML.US,D,20250416,000000,647,653.13,624.165,634.93,4028280,0
+ASML.US,D,20250417,000000,644.36,647.66,636.93,640.16,1439852,0
+ASML.US,D,20250421,000000,632,633.66,614.062,624.69,1555135,0
+ASML.US,D,20250422,000000,638.81,645.61,631,638.69,1967022,0
+ASML.US,D,20250423,000000,664.245,666.492,654.795,657.98,1849690,0
+ASML.US,D,20250424,000000,666.53,678.32,662.5601,675,1770710,0
+ASML.US,D,20250425,000000,666.895,681.75,664.59,677.27,1281108,0
+ASML.US,D,20250428,000000,672.17,674.44,661.08,672.76,1008014,0
+ASML.US,D,20250429,000000,665.605,673.63,663,666.11,1104016,0
+ASML.US,D,20250430,000000,657.59,669.5,651.46,668.08,1042119,0
+ASML.US,D,20250501,000000,675.15,675.15,662.46,666.72,1066308,0
+ASML.US,D,20250502,000000,686.32,695,685.6,690.33,1215548,0
+ASML.US,D,20250505,000000,685,690.42,682.73,683.36,903997,0
+ASML.US,D,20250506,000000,676.31,686.365,675.5,679.99,765138,0
+ASML.US,D,20250507,000000,685.78,701.96,683.455,700.39,1042544,0
+ASML.US,D,20250508,000000,711.115,716.81,705.7044,708.03,1040537,0
+ASML.US,D,20250509,000000,709.21,710.51,703.9,706.21,884243,0
+ASML.US,D,20250512,000000,730.42,750.52,729.38,750.2,2571454,0
+ASML.US,D,20250513,000000,745.26,764.87,744.54,763.9,1815615,0
+ASML.US,D,20250514,000000,765,773.7,764.27,768.91,1156129,0
+ASML.US,D,20250515,000000,763.67,767,755.21,758.36,1510982,0
+ASML.US,D,20250516,000000,752.88,753.445,742.21,748.1,1095121,0
+ASML.US,D,20250519,000000,739.73,750,737.27,749.13,977869,0
+ASML.US,D,20250520,000000,745.63,748.98,741.3,748.76,777181,0
+ASML.US,D,20250521,000000,749.01,755.7894,735.49,737.17,1058736,0
+ASML.US,D,20250522,000000,736.315,747.21,734.15,740.7,863926,0
+ASML.US,D,20250523,000000,724.6,735.99,722.52,732.49,1525225,0
+ASML.US,D,20250527,000000,751.365,761.21,749.95,756.79,1385099,0
+ASML.US,D,20250528,000000,752.14,756.39,744.81,746.51,1243956,0
+ASML.US,D,20250529,000000,757.83,759.55,744.84,747.065,1166416,0
+ASML.US,D,20250530,000000,745.01,745.96,723,736.77,1785806,0
+ASML.US,D,20250602,000000,733.29,746.95,732.66,746.53,812602,0
+ASML.US,D,20250603,000000,732.66,748.55,732.2,747.25,1085080,0
+ASML.US,D,20250604,000000,751.18,752.77,740.41,742.78,1160375,0
+ASML.US,D,20250605,000000,754.13,756.46,744,747.76,1507318,0
+ASML.US,D,20250606,000000,756.055,762.1,752.8,753.02,1345389,0
+ASML.US,D,20250609,000000,757.06,782.2,757.06,770.2,1769425,0
+ASML.US,D,20250610,000000,779.11,788.29,776.49,784.97,1715548,0
+ASML.US,D,20250611,000000,790.05,797.25,780.69,784.09,1365886,0
+ASML.US,D,20250612,000000,785.44,789.57,782.34,786.21,999568,0
+ASML.US,D,20250613,000000,766.89,772.93,759.87,761,1742859,0
+ASML.US,D,20250616,000000,766.37,779.19,765.975,775.23,1454490,0
+ASML.US,D,20250617,000000,766.78,773.21,758.21,759.86,1422774,0
+ASML.US,D,20250618,000000,764.73,768,754.24,761.64,1372544,0
+ASML.US,D,20250620,000000,768.365,769.0145,736.2532,756.53,2303859,0
+ASML.US,D,20250623,000000,761.26,780.75,759.805,779.72,1302753,0
+ASML.US,D,20250624,000000,786.11,813.46,786.11,813.36,2039644,0
+ASML.US,D,20250625,000000,816.745,819.54,806.22,815.24,1400090,0
+ASML.US,D,20250626,000000,799.76,800.88,786.495,798.09,1705753,0
+ASML.US,D,20250627,000000,802.94,805.49,788.4501,795.95,1201022,0
+ASML.US,D,20250630,000000,796.48,802.44,794.0418,801.39,1080826,0
+ASML.US,D,20250701,000000,788.05,795.5,782.535,790.47,1066115,0
+ASML.US,D,20250702,000000,776.24,800.5,772.86,799.59,1382989,0
+ASML.US,D,20250703,000000,786.965,798.525,786.61,794.5,910715,0
+ASML.US,D,20250707,000000,785.455,793.49,783.8,785.09,1363742,0
+ASML.US,D,20250708,000000,782.655,798.39,778.73,794.1,1327752,0
+ASML.US,D,20250709,000000,792.91,800.895,792.47,799.83,1334286,0
+ASML.US,D,20250710,000000,808.93,811.1,798,802.09,1500053,0
+ASML.US,D,20250711,000000,797.07,803.19,796.5201,801.93,932666,0
+ASML.US,D,20250714,000000,797.62,812.771,789.865,806.73,1456895,0
+ASML.US,D,20250715,000000,822.975,826.56,814.21,823.02,2099641,0
+ASML.US,D,20250716,000000,754.36,760.8999,730.6,754.45,10789554,0
+ASML.US,D,20250717,000000,746.815,756.85,742,744.91,4078476,0
+ASML.US,D,20250718,000000,752.08,752.09,734.33,734.58,2567221,0
+ASML.US,D,20250721,000000,731,732.9,719.32,719.68,2650344,0
+ASML.US,D,20250722,000000,718.305,719.06,701.189,705.48,3425061,0
+ASML.US,D,20250723,000000,715.21,719.9725,708.13,716.93,3379367,0
+ASML.US,D,20250724,000000,723.01,726.63,718.355,725.08,2037055,0
+ASML.US,D,20250725,000000,709.135,713.15,706.6002,711.25,2312071,0
+ASML.US,D,20250728,000000,735.145,735.41,728.49,729.99,2253865,0
+ASML.US,D,20250729,000000,722.73,726.92,715.7,718.49,2292900,0
+ASML.US,D,20250730,000000,716.89,724.02,715.5,721.45,1407034,0
+ASML.US,D,20250731,000000,706.395,707.54,691.21,694.71,2892155,0
+ASML.US,D,20250801,000000,690,693.43,683.48,689.82,1627113,0
+ASML.US,D,20250804,000000,695.58,699.45,692.9,699.36,1025554,0
+ASML.US,D,20250805,000000,694.72,695.63,684.24,689.63,1261219,0
+ASML.US,D,20250806,000000,687.65,692.43,685.44,690.96,1218701,0
+ASML.US,D,20250807,000000,714.02,716.9,706.615,713.12,1723821,0
+ASML.US,D,20250808,000000,712.41,723.5,710.45,722.32,1042936,0
+ASML.US,D,20250811,000000,724,731.86,719.5163,721.31,1179742,0
+ASML.US,D,20250812,000000,725.53,743.3499,723.48,741.79,1463882,0
+ASML.US,D,20250813,000000,750.63,756.2,747.54,755.57,2011885,0
+ASML.US,D,20250814,000000,747.28,757,744.56,755.21,1577397,0
+ASML.US,D,20250815,000000,738.495,747.15,736.655,742.16,1635071,0
+ASML.US,D,20250818,000000,739.67,748,739.44,747.55,1086381,0
+ASML.US,D,20250819,000000,751.535,755.69,741.71,743.61,1121286,0
+ASML.US,D,20250820,000000,750.8,753.435,738.175,749.49,1368382,0
+ASML.US,D,20250821,000000,739.36,741.5,732.11,735.4,952689,0
+ASML.US,D,20250822,000000,741.68,761.57,740.37,754.89,1455979,0
+ASML.US,D,20250825,000000,754.75,758.26,752.09,754.46,731124,0
+ASML.US,D,20250826,000000,758.77,763.5,755.91,763.2,860093,0
+ASML.US,D,20250827,000000,760,770.58,757.79,770,1140737,0
+ASML.US,D,20250828,000000,770,773.17,760.87,763.46,985360,0
+ASML.US,D,20250829,000000,753,753.6,739.79,742.62,1317792,0
+ASML.US,D,20250902,000000,717.21,727.2,716.2,725.85,1867363,0
+ASML.US,D,20250903,000000,732.22,738.3,729.56,736.82,1330252,0
+ASML.US,D,20250904,000000,737.05,756.9,735.43,753.43,1532740,0
+ASML.US,D,20250905,000000,774.88,783.095,766.2401,781.7,1887344,0
+ASML.US,D,20250908,000000,789.65,798.7,786.75,796.25,1284454,0
+ASML.US,D,20250909,000000,795.2,805.84,793.12,805.13,1324125,0
+ASML.US,D,20250910,000000,806.815,809.6,791.02,793.14,1634290,0
+ASML.US,D,20250911,000000,799.69,809.145,798.51,804.16,1297847,0
+ASML.US,D,20250912,000000,808.52,815.78,806.3,813.87,1019692,0
+ASML.US,D,20250915,000000,834.925,868.72,833.92,867.3,2702283,0
+ASML.US,D,20250916,000000,879.94,881.4599,867.57,878.42,1832378,0
+ASML.US,D,20250917,000000,868.23,877.625,861.18,872.27,1553313,0
+ASML.US,D,20250918,000000,928.67,938.68,916.03,927.8,3176125,0
+ASML.US,D,20250919,000000,926.07,938.65,925.87,932.15,2410535,0
+ASML.US,D,20250922,000000,960.92,964.54,953.593,957.8,1885014,0
+ASML.US,D,20250923,000000,964.41,977.48,956.0001,963.51,1664763,0
+ASML.US,D,20250924,000000,949.72,953.6,940.95,946.94,1400746,0
+ASML.US,D,20250925,000000,938.2,952.656,937.1162,949.55,1272550,0
+ASML.US,D,20250926,000000,946.235,955.22,942.75,951.52,955167,0
+ASML.US,D,20250929,000000,963.725,972.07,962.365,962.61,1213774,0
+ASML.US,D,20250930,000000,968.035,975.64,963.07,968.09,1303600,0
+ASML.US,D,20251001,000000,965.605,1005.36,964.82,1003.27,1963844,0
+ASML.US,D,20251002,000000,1039,1040.23,1021.89,1030.17,1689112,0
+ASML.US,D,20251003,000000,1031,1039.8499,1025.46,1032.22,1352255,0
+ASML.US,D,20251006,000000,1040.44,1059,1040.1,1043.3,1385409,0
+ASML.US,D,20251007,000000,1042.83,1044.85,1001,1002.3,1667799,0
+ASML.US,D,20251008,000000,977.95,991.5946,977.4232,987.81,1946965,0
+ASML.US,D,20251009,000000,985.35,987.5299,971.51,980.54,1496016,0
+ASML.US,D,20251010,000000,970.69,976.2,935.41,936.19,2933917,0
+ASML.US,D,20251013,000000,971.73,985.18,966.9677,984.66,2223867,0
+ASML.US,D,20251014,000000,967.46,993.48,966,983.18,2422053,0
+ASML.US,D,20251015,000000,1030.13,1033,993.54,1009.81,2900314,0
+ASML.US,D,20251016,000000,1037.165,1049.38,1011.1,1019.59,1938400,0
+ASML.US,D,20251017,000000,1020.59,1032.765,1015,1029.27,1663654,0
+ASML.US,D,20251020,000000,1031.75,1052.17,1031.49,1042.15,1271713,0
+ASML.US,D,20251021,000000,1036.305,1037.475,1024.15,1025.02,1072158,0
+ASML.US,D,20251022,000000,1026.45,1033.18,997.67,1011.565,1328598,0
+ASML.US,D,20251023,000000,1004.52,1040.5,1004.5,1036.41,1318221,0
+ASML.US,D,20251024,000000,1037.93,1043.4,1032.18,1033.1,1032742,0
+ASML.US,D,20251027,000000,1050.01,1060.73,1049.3644,1059.98,1265556,0
+ASML.US,D,20251028,000000,1056.8,1060.64,1051.73,1052.48,856901,0
+ASML.US,D,20251029,000000,1070.655,1077.76,1064.835,1070.84,1530027,0
+ASML.US,D,20251030,000000,1072.68,1086.11,1070.61,1075.45,1283093,0
+ASML.US,D,20251031,000000,1071.68,1073.28,1051.4,1059.23,1179839,0
+ASML.US,D,20251103,000000,1063.02,1073.4,1062.99,1066.82,868132,0
+ASML.US,D,20251104,000000,1049.945,1063.26,1028.83,1030.14,1735144,0
+ASML.US,D,20251105,000000,1031.1,1050.635,1030.8,1043.75,1169376,0
+ASML.US,D,20251106,000000,1039.88,1041.53,1026.44,1029.2,1073024,0
+ASML.US,D,20251107,000000,1031.095,1035.4,996.8225,1016.96,1841935,0
+ASML.US,D,20251110,000000,1036.77,1042.79,1021.07,1038.79,992919,0
+ASML.US,D,20251111,000000,1031.77,1036.975,1017.78,1022.42,1025984,0
+ASML.US,D,20251112,000000,1030.16,1038.7,1025.23,1037.33,961862,0
+ASML.US,D,20251113,000000,1040.99,1041.86,1009.505,1019.86,1406283,0
+ASML.US,D,20251114,000000,989.3,1018.07,981,1006.98,1308114,0
+ASML.US,D,20251117,000000,1004.72,1025,1004.2665,1020,1691487,0
+ASML.US,D,20251118,000000,1011.075,1017.72,993.99,1004.06,1414014,0
+ASML.US,D,20251119,000000,1005.765,1044.734,1005,1039.33,1587782,0
+ASML.US,D,20251120,000000,1042.23,1050.95,977,981.04,2055079,0
+ASML.US,D,20251121,000000,963.35,978.5399,946.11,966.57,2481789,0
+ASML.US,D,20251124,000000,977.62,995.14,977.59,987.82,1628053,0
+ASML.US,D,20251125,000000,993.83,1006.88,973.74,1003.22,1193049,0
+ASML.US,D,20251126,000000,1040.67,1055,1037.3001,1040.97,1572350,0
+ASML.US,D,20251128,000000,1040.395,1060.28,1035.44,1060,939654,0
+ASML.US,D,20251201,000000,1056.03,1091.3,1054.47,1087.99,2103117,0
+ASML.US,D,20251202,000000,1089.61,1113.205,1088.68,1108.78,1425973,0
+ASML.US,D,20251203,000000,1110.24,1141.719,1105.62,1140.92,2059508,0
+ASML.US,D,20251204,000000,1122.53,1129.54,1102.17,1110.08,1511799,0
+ASML.US,D,20251205,000000,1121.925,1129.38,1098.26,1099.47,1054353,0
+ASML.US,D,20251208,000000,1118.82,1134.175,1114.03,1119.69,1118835,0
+ASML.US,D,20251209,000000,1107.895,1115.7399,1105.61,1111.44,904939,0
+ASML.US,D,20251210,000000,1109.4,1123.96,1098.88,1119.32,1093577,0
+ASML.US,D,20251211,000000,1114.75,1127.7459,1095.47,1122.84,1403626,0
+ASML.US,D,20251212,000000,1109.39,1114.56,1077.19,1080.85,1622974,0
+ASML.US,D,20251215,000000,1089.345,1097.705,1079.59,1087.82,1283419,0
+ASML.US,D,20251216,000000,1081.53,1088.055,1065.94,1076.05,956300,0
+ASML.US,D,20251217,000000,1060.77,1065.12,1010.01,1015.43,2140860,0
+ASML.US,D,20251218,000000,1047.965,1051.81,1035.15,1036.31,1645770,0
+ASML.US,D,20251219,000000,1042.555,1062.68,1042.555,1056.02,2319777,0
+ASML.US,D,20251222,000000,1066,1067.155,1050,1056.98,703674,0
+ASML.US,D,20251223,000000,1057.935,1064.7499,1055.69,1061.84,543828,0
+ASML.US,D,20251224,000000,1059.82,1066.8,1057.44,1065.52,229835,0
+ASML.US,D,20251226,000000,1066.245,1076.085,1063.08,1072.75,364055,0
+ASML.US,D,20251229,000000,1064.58,1073.65,1061.0689,1065.995,424273,0
+ASML.US,D,20251230,000000,1084.58,1086.055,1070.42,1072.14,807741,0
+ASML.US,D,20251231,000000,1080.225,1080.54,1068.92,1069.86,561668,0
+ASML.US,D,20260102,000000,1133.76,1172.77,1133.48,1163.78,2697944,0
+ASML.US,D,20260105,000000,1211.22,1237.86,1211.22,1228.19,3290571,0
+ASML.US,D,20260106,000000,1222.82,1246.38,1222.42,1242.19,1895825,0
+ASML.US,D,20260107,000000,1227.45,1235.76,1222,1228.47,1351231,0
+ASML.US,D,20260108,000000,1217.26,1224.54,1176,1194.32,1682340,0
+ASML.US,D,20260109,000000,1232.85,1282,1220.99,1273.88,2394482,0
+ASML.US,D,20260112,000000,1256.06,1283.56,1255.25,1281.23,1488621,0
+ASML.US,D,20260113,000000,1282.32,1291.48,1268.12,1270.16,1374151,0
+ASML.US,D,20260114,000000,1267.12,1273.27,1249.62,1263.72,1536542,0
+ASML.US,D,20260115,000000,1353.635,1358,1330,1331.6,2858388,0
+ASML.US,D,20260116,000000,1355.705,1375.37,1338.24,1358.57,2469093,0
+ASML.US,D,20260120,000000,1319.12,1351.26,1311.31,1326.07,2970754,0
+ASML.US,D,20260121,000000,1332,1371,1322.67,1360.09,2387170,0
+ASML.US,D,20260122,000000,1393.65,1398.8,1373.28,1395,1844197,0
+ASML.US,D,20260123,000000,1376.32,1393.36,1363.27,1389.04,1556330,0
+ASML.US,D,20260126,000000,1385.87,1419.95,1385.155,1413.35,2001284,0
+ASML.US,D,20260127,000000,1417.625,1473.59,1417,1454.59,3473865,0
+ASML.US,D,20260128,000000,1493,1493.475,1408.0501,1422.92,5036812,0
+ASML.US,D,20260129,000000,1459.32,1467.49,1399.09,1455.16,2818923,0
+ASML.US,D,20260130,000000,1440.04,1466.4299,1416.01,1423,2358843,0
+ASML.US,D,20260202,000000,1397.24,1453.16,1395.4,1441.39,1766645,0
+ASML.US,D,20260203,000000,1436.04,1445.81,1371.91,1395.88,2205095,0
+ASML.US,D,20260204,000000,1395.76,1406.095,1316.0601,1339.13,2479419,0
+ASML.US,D,20260205,000000,1329.12,1368.86,1319.53,1350.16,1790238,0
+ASML.US,D,20260206,000000,1372.37,1415.97,1368.52,1413.01,1970991,0
+ASML.US,D,20260209,000000,1415.84,1437.09,1408.6,1429.49,1125090,0
+ASML.US,D,20260210,000000,1439.27,1439.89,1410.8,1413.62,1200609,0
+ASML.US,D,20260211,000000,1440.395,1451.49,1409.344,1435.63,1139284,0
+ASML.US,D,20260212,000000,1435.23,1439.25,1392.2,1406.87,1518087,0
+ASML.US,D,20260213,000000,1414.85,1436.66,1401,1406.61,1249325,0
+ASML.US,D,20260217,000000,1392.57,1428.5,1382.75,1419.78,1097175,0
+ASML.US,D,20260218,000000,1436.47,1476.4994,1427.38,1468.72,1332930,0
diff --git a/daily/us/nasdaq stocks/1/asnd.us.txt b/daily/us/nasdaq stocks/1/asnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4905d8542c5cc6d91cc9cc72fe5bdfc3143c5480
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asnd.us.txt	
@@ -0,0 +1,2782 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASND.US,D,20150128,000000,21.5,21.97,18.54,18.83,3659936,0
+ASND.US,D,20150129,000000,18.71,20.185,18.71,20,581182,0
+ASND.US,D,20150130,000000,19.76,20,19.06,19.83,146296,0
+ASND.US,D,20150202,000000,19.85,19.85,18.95,19.08,148738,0
+ASND.US,D,20150203,000000,19.04,19.38,18.64,18.99,69783,0
+ASND.US,D,20150204,000000,18.5,18.99,17,18.31,236646,0
+ASND.US,D,20150205,000000,18.8,18.8,17.71,17.91,82410,0
+ASND.US,D,20150206,000000,17.76,18.37,17.65,17.995,135738,0
+ASND.US,D,20150209,000000,17.81,18.44,17.61,18.05,80048,0
+ASND.US,D,20150210,000000,18.158,18.49,17.571,18.27,73391,0
+ASND.US,D,20150211,000000,18.042,18.43,18.04,18.05,11749,0
+ASND.US,D,20150212,000000,18.15,18.41,17.9,18,47126,0
+ASND.US,D,20150213,000000,17.99,18.022,17.91,17.98,33446,0
+ASND.US,D,20150217,000000,17.94,18.1,17.9,17.96,41172,0
+ASND.US,D,20150218,000000,17.95,18,17.86,18,58328,0
+ASND.US,D,20150219,000000,17.9,19.39,17.9,19.3,85803,0
+ASND.US,D,20150220,000000,19.61,19.61,19.112,19.34,34519,0
+ASND.US,D,20150223,000000,19.92,20,18.05,18.2,117384,0
+ASND.US,D,20150224,000000,18.21,18.86,18.203,18.48,71453,0
+ASND.US,D,20150225,000000,18.97,18.97,18.12,18.36,80649,0
+ASND.US,D,20150226,000000,18.55,18.55,18.12,18.4,20110,0
+ASND.US,D,20150227,000000,18.49,18.5,17.54,17.73,61477,0
+ASND.US,D,20150302,000000,18,18.1,17.66,17.97,42200,0
+ASND.US,D,20150303,000000,17.9,18.05,17.85,18,12000,0
+ASND.US,D,20150304,000000,17.97,18.23,17.85,18,19000,0
+ASND.US,D,20150305,000000,18.15,18.15,17.95,17.98,10200,0
+ASND.US,D,20150306,000000,18,18.35,17.9,17.91,46200,0
+ASND.US,D,20150309,000000,17.7,18.22,17.03,17.85,213600,0
+ASND.US,D,20150310,000000,17.41,17.95,17.41,17.67,52400,0
+ASND.US,D,20150311,000000,17.42,18.35,17.4,17.7,35500,0
+ASND.US,D,20150312,000000,18.05,18.1,17.73,18.1,37800,0
+ASND.US,D,20150313,000000,18.11,18.35,17.78,17.8,19100,0
+ASND.US,D,20150316,000000,17.23,18.19,17.16,18.19,11100,0
+ASND.US,D,20150317,000000,18.17,18.19,17.15,17.86,17400,0
+ASND.US,D,20150318,000000,17.87,18.31,17.87,18.31,20800,0
+ASND.US,D,20150319,000000,18.87,18.87,18.01,18.17,8400,0
+ASND.US,D,20150320,000000,18.18,18.65,17.55,17.57,5300,0
+ASND.US,D,20150323,000000,18.09,18.45,17.5,18,35500,0
+ASND.US,D,20150324,000000,17.87,18.88,17.69,17.98,164400,0
+ASND.US,D,20150325,000000,17.98,18,17.16,17.78,80500,0
+ASND.US,D,20150326,000000,17.8,17.97,17.38,17.59,83000,0
+ASND.US,D,20150327,000000,17.75,17.94,17.16,17.79,33600,0
+ASND.US,D,20150330,000000,17.8,17.9,17.17,17.48,26800,0
+ASND.US,D,20150331,000000,17.49,17.8,17.2,17.35,13900,0
+ASND.US,D,20150401,000000,17.69,17.9,17.22,17.43,24500,0
+ASND.US,D,20150402,000000,17.4,17.8,17.31,17.39,14000,0
+ASND.US,D,20150406,000000,17.61,17.86,17.4,17.43,3400,0
+ASND.US,D,20150407,000000,17.52,17.93,17.25,17.58,36965,0
+ASND.US,D,20150408,000000,17.74,18.46,17.69,18.37,14800,0
+ASND.US,D,20150409,000000,18.34,18.34,18,18.05,5893,0
+ASND.US,D,20150410,000000,18.13,18.7,18,18.05,8000,0
+ASND.US,D,20150413,000000,18.13,18.34,17.35,17.49,44300,0
+ASND.US,D,20150414,000000,17.56,17.99,17.36,17.75,43500,0
+ASND.US,D,20150415,000000,17.84,17.84,17.42,17.64,34217,0
+ASND.US,D,20150416,000000,17.621,18.91,17.44,18.91,34218,0
+ASND.US,D,20150417,000000,18.81,19.92,18.21,19.54,77700,0
+ASND.US,D,20150420,000000,19.95,20,19.17,19.77,15316,0
+ASND.US,D,20150421,000000,19.78,20.44,19.21,20.44,59490,0
+ASND.US,D,20150422,000000,20.44,20.44,19.65,20.4,33650,0
+ASND.US,D,20150423,000000,20.4,20.86,19.87,20.86,52200,0
+ASND.US,D,20150424,000000,20.62,20.93,19.98,20,66300,0
+ASND.US,D,20150427,000000,20.35,20.65,18.99,19.7,38100,0
+ASND.US,D,20150428,000000,19.43,20,17.31,18.23,130800,0
+ASND.US,D,20150429,000000,16.9,17.86,16.53,17.25,617400,0
+ASND.US,D,20150430,000000,17.25,17.54,16.52,17.03,255800,0
+ASND.US,D,20150501,000000,17.03,17.76,16.79,17.55,58400,0
+ASND.US,D,20150504,000000,16.5,17.86,16.5,17.24,42100,0
+ASND.US,D,20150505,000000,17.05,17.11,16.11,16.13,70800,0
+ASND.US,D,20150506,000000,16.18,16.47,15.8,16.17,22780,0
+ASND.US,D,20150507,000000,16.27,16.96,16,16.14,16872,0
+ASND.US,D,20150508,000000,16.18,16.83,16,16.44,27100,0
+ASND.US,D,20150511,000000,16.06,16.83,16.05,16.52,17000,0
+ASND.US,D,20150512,000000,16.11,16.81,16.11,16.81,10912,0
+ASND.US,D,20150513,000000,16.88,16.98,16.13,16.81,16000,0
+ASND.US,D,20150514,000000,16.56,17.49,16.56,17.38,17000,0
+ASND.US,D,20150515,000000,17.13,17.54,16.85,17.28,13353,0
+ASND.US,D,20150518,000000,17.47,17.6,17.28,17.57,40239,0
+ASND.US,D,20150519,000000,17.66,18.2,17.66,17.75,28200,0
+ASND.US,D,20150520,000000,17.91,18.15,17.8,18.08,37900,0
+ASND.US,D,20150521,000000,18.15,18.2,17.55,17.91,53400,0
+ASND.US,D,20150522,000000,17.81,18.07,17.25,17.66,41400,0
+ASND.US,D,20150526,000000,17.46,17.76,17.1,17.31,38827,0
+ASND.US,D,20150527,000000,17.55,17.83,15.53,16.11,137100,0
+ASND.US,D,20150528,000000,16,16.39,14.75,16.16,576211,0
+ASND.US,D,20150529,000000,16.18,16.79,16.17,16.65,30100,0
+ASND.US,D,20150601,000000,16.91,16.91,15.79,16.09,27700,0
+ASND.US,D,20150602,000000,16.11,16.54,15.08,16.23,84906,0
+ASND.US,D,20150603,000000,15.75,16.82,15.75,16.75,78000,0
+ASND.US,D,20150604,000000,16.19,16.92,16.15,16.87,60300,0
+ASND.US,D,20150605,000000,16.65,17.27,16.1,16.72,85100,0
+ASND.US,D,20150608,000000,16.5,16.91,16.18,16.35,87200,0
+ASND.US,D,20150609,000000,16.24,16.89,15.73,16.11,160619,0
+ASND.US,D,20150610,000000,15.77,16.5,15.77,15.835,61866,0
+ASND.US,D,20150611,000000,15.84,16.09,15.73,16.09,22337,0
+ASND.US,D,20150612,000000,16.13,16.45,15.89,16.45,23800,0
+ASND.US,D,20150615,000000,16.38,18.08,16.37,17.52,54300,0
+ASND.US,D,20150616,000000,17.44,18.83,17.34,18,79500,0
+ASND.US,D,20150617,000000,18.11,18.3,17.6,17.83,103800,0
+ASND.US,D,20150618,000000,17.5,18.43,17.46,17.88,69000,0
+ASND.US,D,20150619,000000,17.73,17.91,17.17,17.6,49000,0
+ASND.US,D,20150622,000000,17.75,18.35,17.48,17.58,56000,0
+ASND.US,D,20150623,000000,17.52,17.764,17.16,17.45,13136,0
+ASND.US,D,20150624,000000,17.43,17.54,16.82,16.82,57600,0
+ASND.US,D,20150625,000000,16.85,17.46,16.85,16.92,19800,0
+ASND.US,D,20150626,000000,16.88,17.43,16.88,17.38,18000,0
+ASND.US,D,20150629,000000,17,17.55,17,17.23,36800,0
+ASND.US,D,20150630,000000,17.29,17.78,17.21,17.68,37384,0
+ASND.US,D,20150701,000000,17.7,18.35,17.7,18.24,95900,0
+ASND.US,D,20150702,000000,18.4,18.82,18.01,18.44,111900,0
+ASND.US,D,20150706,000000,18.51,18.75,18.44,18.61,70700,0
+ASND.US,D,20150707,000000,18.7,19.19,18.7,18.97,28900,0
+ASND.US,D,20150708,000000,18.88,19.2,18.18,18.96,84800,0
+ASND.US,D,20150709,000000,19.07,19.68,19.07,19.6,84300,0
+ASND.US,D,20150710,000000,19.91,20.01,19.13,19.38,47700,0
+ASND.US,D,20150713,000000,19.24,20.05,19.17,19.78,91100,0
+ASND.US,D,20150714,000000,19.73,21,19.73,20.81,162878,0
+ASND.US,D,20150715,000000,20.93,20.95,20.36,20.87,135532,0
+ASND.US,D,20150716,000000,21.25,22.05,21.17,21.46,340400,0
+ASND.US,D,20150717,000000,21.7,21.9,21,21.35,104500,0
+ASND.US,D,20150720,000000,21.31,21.51,20.41,21.43,33700,0
+ASND.US,D,20150721,000000,21.41,21.41,20.46,21,46000,0
+ASND.US,D,20150722,000000,20.93,21.49,20.68,21.22,72800,0
+ASND.US,D,20150723,000000,21.28,21.79,21,21.28,293400,0
+ASND.US,D,20150724,000000,21.37,21.75,21,21.14,107700,0
+ASND.US,D,20150727,000000,21.19,21.19,19.45,19.94,265500,0
+ASND.US,D,20150728,000000,19.88,20.99,19.45,20.27,107100,0
+ASND.US,D,20150729,000000,20.29,20.29,18.98,19.93,57500,0
+ASND.US,D,20150730,000000,23.81,23.81,19.25,20.87,278400,0
+ASND.US,D,20150731,000000,21.38,21.39,19.75,20.03,88900,0
+ASND.US,D,20150803,000000,19.9,20.11,19.05,19.58,58178,0
+ASND.US,D,20150804,000000,19.48,20.2,19.37,19.75,96600,0
+ASND.US,D,20150805,000000,19.57,19.95,19.09,19.18,24900,0
+ASND.US,D,20150806,000000,19.05,19.58,18.25,19.14,51962,0
+ASND.US,D,20150807,000000,19.08,19.88,19.08,19.34,26700,0
+ASND.US,D,20150810,000000,19.41,20.37,19.34,20.25,42100,0
+ASND.US,D,20150811,000000,20.1,21.15,19.77,20.61,64612,0
+ASND.US,D,20150812,000000,20.41,20.41,19.47,19.71,68700,0
+ASND.US,D,20150813,000000,19.86,20.47,17.5,17.59,207600,0
+ASND.US,D,20150814,000000,17.16,17.22,16.04,17.02,112500,0
+ASND.US,D,20150817,000000,16.99,17.38,16.25,16.96,91900,0
+ASND.US,D,20150818,000000,17.34,18.17,16.42,17.97,60300,0
+ASND.US,D,20150819,000000,17.8,18.3,16.88,17.97,48900,0
+ASND.US,D,20150820,000000,17.6,17.97,17.27,17.81,80300,0
+ASND.US,D,20150821,000000,17.58,18.31,17.34,18.23,63200,0
+ASND.US,D,20150824,000000,16.41,18,16.1,17.97,123859,0
+ASND.US,D,20150825,000000,18.11,20.98,17.75,19.61,106000,0
+ASND.US,D,20150826,000000,20.07,21.31,18.88,20.86,174800,0
+ASND.US,D,20150827,000000,20.93,22.38,19.69,20.05,137100,0
+ASND.US,D,20150828,000000,19.9,20.4,18.8,19.17,153900,0
+ASND.US,D,20150831,000000,19.43,19.71,18.38,19.14,54600,0
+ASND.US,D,20150901,000000,18.21,19.7,17.55,19.31,157800,0
+ASND.US,D,20150902,000000,20,20,18.78,19.9,40200,0
+ASND.US,D,20150903,000000,19.58,20.5,18.58,19.16,79900,0
+ASND.US,D,20150904,000000,19.8,20.49,18.64,19.77,60400,0
+ASND.US,D,20150908,000000,20.03,20.68,19.34,19.79,37100,0
+ASND.US,D,20150909,000000,19.75,20.34,18.8,19.61,100800,0
+ASND.US,D,20150910,000000,19.49,20.61,18.79,20.55,18468,0
+ASND.US,D,20150911,000000,20.56,20.73,19.65,20.6,87900,0
+ASND.US,D,20150914,000000,20.5,20.54,19.68,19.97,120400,0
+ASND.US,D,20150915,000000,19.93,20.32,19.4,19.73,103300,0
+ASND.US,D,20150916,000000,19.36,19.99,19.36,19.87,70300,0
+ASND.US,D,20150917,000000,20,20.26,19.38,19.96,55300,0
+ASND.US,D,20150918,000000,18.99,20,18.99,20,74500,0
+ASND.US,D,20150921,000000,20,20.09,19.18,19.74,66700,0
+ASND.US,D,20150922,000000,19.23,19.9,19.23,19.64,51200,0
+ASND.US,D,20150923,000000,19.63,19.68,19.01,19.23,23300,0
+ASND.US,D,20150924,000000,19.31,19.45,18.58,18.98,18542,0
+ASND.US,D,20150925,000000,18.99,19.24,16.47,16.87,62700,0
+ASND.US,D,20150928,000000,16.76,17.06,16.15,16.88,60046,0
+ASND.US,D,20150929,000000,16.4,17.72,16.02,17.13,82700,0
+ASND.US,D,20150930,000000,17,17.94,16.83,17.7,106600,0
+ASND.US,D,20151001,000000,17.77,17.77,16.41,16.62,74700,0
+ASND.US,D,20151002,000000,16.55,16.67,15.88,16.19,81100,0
+ASND.US,D,20151005,000000,16.05,16.61,15.88,16.49,47707,0
+ASND.US,D,20151006,000000,16.57,16.7,16.25,16.62,48500,0
+ASND.US,D,20151007,000000,16.54,17.54,16.16,17.01,81100,0
+ASND.US,D,20151008,000000,17.37,17.4,16.28,17.19,32400,0
+ASND.US,D,20151009,000000,16.89,17.4,16.89,17.24,26000,0
+ASND.US,D,20151012,000000,17.62,17.62,16.53,16.71,40903,0
+ASND.US,D,20151013,000000,16.88,16.97,16.23,16.69,55000,0
+ASND.US,D,20151014,000000,16.32,17.13,16.16,16.52,42100,0
+ASND.US,D,20151015,000000,16.51,17.61,16.13,17.49,92900,0
+ASND.US,D,20151016,000000,18.03,18.03,16.96,17.87,28200,0
+ASND.US,D,20151019,000000,17.97,18,17.38,17.83,34300,0
+ASND.US,D,20151020,000000,17.92,18,17.23,17.81,23066,0
+ASND.US,D,20151021,000000,17.93,18.03,17.57,18,15700,0
+ASND.US,D,20151022,000000,17.78,18,17.65,17.99,29400,0
+ASND.US,D,20151023,000000,18,18.21,17.24,18.13,33400,0
+ASND.US,D,20151026,000000,18.06,18.49,17.71,17.96,29600,0
+ASND.US,D,20151027,000000,17.5,18.24,17.5,17.87,25900,0
+ASND.US,D,20151028,000000,17.96,18.11,17.41,17.46,41500,0
+ASND.US,D,20151029,000000,17.65,18.16,17.42,17.9,53200,0
+ASND.US,D,20151030,000000,17.9,18.28,17.7,18,33600,0
+ASND.US,D,20151102,000000,18.12,18.9,17.87,18.24,56077,0
+ASND.US,D,20151103,000000,18.79,18.79,17.78,17.78,25400,0
+ASND.US,D,20151104,000000,17.66,17.91,17.14,17.81,17717,0
+ASND.US,D,20151105,000000,17.83,17.95,17.34,17.84,35000,0
+ASND.US,D,20151106,000000,17.85,18.15,17.36,17.75,41200,0
+ASND.US,D,20151109,000000,17.78,18.13,17.64,18.03,17791,0
+ASND.US,D,20151110,000000,17.96,18.48,17.72,18.17,33200,0
+ASND.US,D,20151111,000000,18.2,18.98,18.03,18.57,31600,0
+ASND.US,D,20151112,000000,18.22,18.56,17.21,17.32,22200,0
+ASND.US,D,20151113,000000,17.1,18.29,17.1,17.93,23200,0
+ASND.US,D,20151116,000000,17.95,18.32,17.66,17.89,25200,0
+ASND.US,D,20151117,000000,17.68,18.17,17.68,17.93,122800,0
+ASND.US,D,20151118,000000,17.68,17.94,17.42,17.7,46200,0
+ASND.US,D,20151119,000000,17.82,17.82,16.39,16.78,42500,0
+ASND.US,D,20151120,000000,16.76,17.06,16.54,16.97,63200,0
+ASND.US,D,20151123,000000,16.75,17.7,16.69,17.31,49100,0
+ASND.US,D,20151124,000000,17.31,17.74,16.88,17.5,46200,0
+ASND.US,D,20151125,000000,17.59,17.78,16.88,17.69,51800,0
+ASND.US,D,20151127,000000,17.89,18.19,17.72,18.07,23300,0
+ASND.US,D,20151130,000000,18.1,18.2,17.83,17.83,12600,0
+ASND.US,D,20151201,000000,18,18,17.63,17.89,13500,0
+ASND.US,D,20151202,000000,17.81,17.97,17.66,17.9,8532,0
+ASND.US,D,20151203,000000,17.36,17.9,17.13,17.34,28281,0
+ASND.US,D,20151204,000000,17.26,17.81,15.31,17.53,95400,0
+ASND.US,D,20151207,000000,17.17,17.68,16.42,16.65,59600,0
+ASND.US,D,20151208,000000,16.65,17.09,16.38,16.76,72276,0
+ASND.US,D,20151209,000000,16.7,16.9,16.54,16.84,14600,0
+ASND.US,D,20151210,000000,16.96,16.96,16.11,16.8,33400,0
+ASND.US,D,20151211,000000,16.62,17.9,16.32,17.9,46700,0
+ASND.US,D,20151214,000000,17.5,17.94,17.39,17.7,21172,0
+ASND.US,D,20151215,000000,17.82,18.16,17.6,18.11,21300,0
+ASND.US,D,20151216,000000,18.07,18.07,17.68,17.9,5600,0
+ASND.US,D,20151217,000000,17.91,18.2,17.04,17.27,28200,0
+ASND.US,D,20151218,000000,17.42,17.7,16.98,16.99,35900,0
+ASND.US,D,20151221,000000,17.25,17.59,16.72,16.72,19800,0
+ASND.US,D,20151222,000000,16.9,17.373,16.85,16.92,18132,0
+ASND.US,D,20151223,000000,17.1,17.88,16.96,17.83,23200,0
+ASND.US,D,20151224,000000,17.8,17.89,17.72,17.87,4371,0
+ASND.US,D,20151228,000000,17.9,17.96,17.27,17.8,19409,0
+ASND.US,D,20151229,000000,17.6,17.95,17.3,17.85,14354,0
+ASND.US,D,20151230,000000,17.65,18.2,17.65,18.09,8087,0
+ASND.US,D,20151231,000000,17.79,18.97,17.79,18.32,10311,0
+ASND.US,D,20160104,000000,18.06,18.16,17.65,18.03,34512,0
+ASND.US,D,20160105,000000,17.93,18.1899,17.7101,18.02,29492,0
+ASND.US,D,20160106,000000,17.79,17.95,17.35,17.87,16492,0
+ASND.US,D,20160107,000000,17.44,17.68,16.65,16.65,66718,0
+ASND.US,D,20160108,000000,16.76,16.8,14.15,14.49,42412,0
+ASND.US,D,20160111,000000,14.7,15.7399,12.99,14.1,82089,0
+ASND.US,D,20160112,000000,14.3,14.92,13.97,14.7,32572,0
+ASND.US,D,20160113,000000,14.7,15.15,14.4001,14.9,37840,0
+ASND.US,D,20160114,000000,14.91,16.69,14,16.15,30939,0
+ASND.US,D,20160115,000000,15.83,17.29,14.29,16.84,37971,0
+ASND.US,D,20160119,000000,17.25,17.25,15.35,16.52,51700,0
+ASND.US,D,20160120,000000,16.36,16.8,15.73,16.15,77131,0
+ASND.US,D,20160121,000000,16.3,17.05,14.83,16.46,23973,0
+ASND.US,D,20160122,000000,16.72,18.38,16.39,18.25,41339,0
+ASND.US,D,20160125,000000,18,18.989,17.72,18.26,37318,0
+ASND.US,D,20160126,000000,18.31,19.305,17.9,18.61,31585,0
+ASND.US,D,20160127,000000,18.52,18.83,17.83,18.12,26279,0
+ASND.US,D,20160128,000000,18.64,18.64,17.59,18.18,42177,0
+ASND.US,D,20160129,000000,17.6579,20.16,17.6579,19.04,60886,0
+ASND.US,D,20160201,000000,18.74,19.07,18.02,19.07,73141,0
+ASND.US,D,20160202,000000,18.73,19,17.84,18.86,22945,0
+ASND.US,D,20160203,000000,18.46,19.55,18.07,19,82110,0
+ASND.US,D,20160204,000000,18.52,19.46,18.12,19.12,16693,0
+ASND.US,D,20160205,000000,18.9,19.18,18.01,18.91,36730,0
+ASND.US,D,20160208,000000,18.84,19.11,17.61,18.25,50808,0
+ASND.US,D,20160209,000000,17.98,18.4,16.94,17.98,171911,0
+ASND.US,D,20160210,000000,18,18.28,16.141,17.88,13258,0
+ASND.US,D,20160211,000000,18.1,18.1,17.12,18,23890,0
+ASND.US,D,20160212,000000,18.05,18.66,16.83,18.39,19987,0
+ASND.US,D,20160216,000000,18.18,19.79,17.6,18.05,48575,0
+ASND.US,D,20160217,000000,18.45,19.2,17.99,18.4,32731,0
+ASND.US,D,20160218,000000,18,19.89,18,18.39,73306,0
+ASND.US,D,20160219,000000,18.01,18.73,17.505,18.21,68570,0
+ASND.US,D,20160222,000000,18.37,19.11,17.62,18.53,16132,0
+ASND.US,D,20160223,000000,18.57,19.8799,18.57,19.37,26837,0
+ASND.US,D,20160224,000000,18.59,18.6699,17.89,18.1,27270,0
+ASND.US,D,20160225,000000,18.04,18.3,17.88,17.88,1708,0
+ASND.US,D,20160226,000000,18,18.12,17.78,17.91,10633,0
+ASND.US,D,20160229,000000,17.89,17.891,16.99,17.73,23694,0
+ASND.US,D,20160301,000000,17.49,17.49,16.91,17.02,3661,0
+ASND.US,D,20160302,000000,16.85,17.46,15.25,16.99,30029,0
+ASND.US,D,20160303,000000,16.62,17.44,16.24,17.36,24032,0
+ASND.US,D,20160304,000000,17.27,18,16.37,17.8,36550,0
+ASND.US,D,20160307,000000,17.75,18.08,17.56,18.08,52878,0
+ASND.US,D,20160308,000000,17.72,18,17.13,18,10631,0
+ASND.US,D,20160309,000000,17.93,17.95,17.44,17.88,12100,0
+ASND.US,D,20160310,000000,17.96,18.13,17.82,18.13,40116,0
+ASND.US,D,20160311,000000,18.05,18.42,17.94,18.18,5933,0
+ASND.US,D,20160314,000000,18.31,18.76,17.97,18.41,30027,0
+ASND.US,D,20160315,000000,18.22,18.59,17.955,18.14,34086,0
+ASND.US,D,20160316,000000,18.03,18.7,17.3803,18.3,72976,0
+ASND.US,D,20160317,000000,18.56,18.56,17.76,17.76,12756,0
+ASND.US,D,20160318,000000,17.39,18.075,17.39,17.66,8979,0
+ASND.US,D,20160321,000000,17.86,17.97,17.74,17.96,3906,0
+ASND.US,D,20160322,000000,17.75,18,17.61,18,11657,0
+ASND.US,D,20160323,000000,17.92,18.49,17.24,17.91,86926,0
+ASND.US,D,20160324,000000,17.69,17.95,17.57,17.57,6801,0
+ASND.US,D,20160328,000000,17.63,18.02,17.48,18.01,6753,0
+ASND.US,D,20160329,000000,17.92,18.5,17.86,18.03,41935,0
+ASND.US,D,20160330,000000,18.17,18.8,18.17,18.74,16365,0
+ASND.US,D,20160331,000000,18.7,18.95,18.1,18.55,42202,0
+ASND.US,D,20160401,000000,18.31,18.81,18.31,18.73,88087,0
+ASND.US,D,20160404,000000,18.7,19.05,18.45,18.63,19456,0
+ASND.US,D,20160405,000000,18.74,18.84,18.3001,18.43,9449,0
+ASND.US,D,20160406,000000,18.48,18.85,18.28,18.85,73305,0
+ASND.US,D,20160407,000000,18.79,18.8,17.685,18.15,34383,0
+ASND.US,D,20160408,000000,18.6,18.8,18.11,18.41,18824,0
+ASND.US,D,20160411,000000,18.45,18.81,18.18,18.34,13653,0
+ASND.US,D,20160412,000000,18.62,18.81,18.18,18.41,21481,0
+ASND.US,D,20160413,000000,18.49,18.94,18.17,18.17,10697,0
+ASND.US,D,20160414,000000,18.19,18.58,18.01,18.39,18297,0
+ASND.US,D,20160415,000000,18.19,18.33,17.08,17.54,37082,0
+ASND.US,D,20160418,000000,17.52,18.222,17.03,17.73,6756,0
+ASND.US,D,20160419,000000,17.81,18.22,17.515,17.75,70980,0
+ASND.US,D,20160420,000000,17.8,17.8,17.17,17.17,10345,0
+ASND.US,D,20160421,000000,17.33,18.21,17.25,17.73,16080,0
+ASND.US,D,20160422,000000,18.05,18.05,17.39,17.52,16055,0
+ASND.US,D,20160425,000000,17.58,17.74,17.29,17.7,11850,0
+ASND.US,D,20160426,000000,17.74,17.74,17.345,17.59,13345,0
+ASND.US,D,20160427,000000,17.41,17.64,17.02,17.11,10327,0
+ASND.US,D,20160428,000000,17.13,17.35,16.91,16.99,23991,0
+ASND.US,D,20160429,000000,16.96,17.28,16.44,16.87,3873,0
+ASND.US,D,20160502,000000,16.78,17.31,16.34,17.17,21786,0
+ASND.US,D,20160503,000000,16.84,17.32,16.8,16.8,21341,0
+ASND.US,D,20160504,000000,16.89,17.27,16.64,17.12,119727,0
+ASND.US,D,20160505,000000,17.32,17.32,16.04,16.16,81291,0
+ASND.US,D,20160506,000000,16.27,16.32,15.28,16.08,4246,0
+ASND.US,D,20160509,000000,16.08,16.27,15.4034,15.87,20956,0
+ASND.US,D,20160510,000000,15.8,16.2,15.4501,15.68,13405,0
+ASND.US,D,20160511,000000,15.86,15.86,15.42,15.79,15065,0
+ASND.US,D,20160512,000000,15.72,15.73,14.01,15,111811,0
+ASND.US,D,20160513,000000,15.2,15.2,14.55,14.82,440588,0
+ASND.US,D,20160516,000000,14.83,15,14.465,14.87,14386,0
+ASND.US,D,20160517,000000,14.57,14.95,14.57,14.725,8845,0
+ASND.US,D,20160518,000000,14.67,14.69,13.78,14.15,38368,0
+ASND.US,D,20160519,000000,14.87,14.87,13.98,14.03,43241,0
+ASND.US,D,20160520,000000,13.96,14.33,13.74,14.11,40666,0
+ASND.US,D,20160523,000000,14,14.12,13.8,13.89,22531,0
+ASND.US,D,20160524,000000,14.06,14.1918,13.8,13.92,16201,0
+ASND.US,D,20160525,000000,13.96,14.2,13.9,13.92,26672,0
+ASND.US,D,20160526,000000,13.96,14.03,13.79,13.81,33244,0
+ASND.US,D,20160527,000000,13.7601,13.99,13.65,13.99,33299,0
+ASND.US,D,20160531,000000,14,14.03,13.58,13.74,210921,0
+ASND.US,D,20160601,000000,13.86,14.11,13.64,13.92,15799,0
+ASND.US,D,20160602,000000,13.7,14.07,13.469,13.63,99251,0
+ASND.US,D,20160603,000000,13.8,14.27,12.5,12.54,912576,0
+ASND.US,D,20160606,000000,12.92,13.12,12.3111,12.53,34446,0
+ASND.US,D,20160607,000000,12.5,12.53,11.92,12.25,496744,0
+ASND.US,D,20160608,000000,12.54,14.862,12.32,14.24,118063,0
+ASND.US,D,20160609,000000,13.98,14.48,13.25,13.59,38665,0
+ASND.US,D,20160610,000000,13.6,13.81,12.84,13.46,19083,0
+ASND.US,D,20160613,000000,13.42,13.48,12.59,12.88,252704,0
+ASND.US,D,20160614,000000,12.87,12.98,12.25,12.46,70581,0
+ASND.US,D,20160615,000000,12.8,13.18,12.29,12.72,546922,0
+ASND.US,D,20160616,000000,12.97,13.93,12.89,13.5,91866,0
+ASND.US,D,20160617,000000,13.69,14.535,13.6,13.97,726186,0
+ASND.US,D,20160620,000000,13.89,14.3999,13.8,14.26,69407,0
+ASND.US,D,20160621,000000,14.25,14.31,13.43,13.74,261060,0
+ASND.US,D,20160622,000000,13.96,13.9999,13.21,13.77,48745,0
+ASND.US,D,20160623,000000,13.6,14.07,13.6,13.86,22366,0
+ASND.US,D,20160624,000000,13.72,13.9481,13.35,13.69,42949,0
+ASND.US,D,20160627,000000,13.76,13.76,12.92,12.93,114822,0
+ASND.US,D,20160628,000000,13.07,13.5,12.5,13.39,1085168,0
+ASND.US,D,20160629,000000,13.34,13.595,12.74,13.53,92730,0
+ASND.US,D,20160630,000000,13.43,13.84,13.01,13.27,83952,0
+ASND.US,D,20160701,000000,13.42,13.535,12.745,13.03,63397,0
+ASND.US,D,20160705,000000,12.97,13.5,12.62,13.27,36581,0
+ASND.US,D,20160706,000000,13.27,13.95,13.06,13.28,44465,0
+ASND.US,D,20160707,000000,13.42,13.67,12.57,12.73,46116,0
+ASND.US,D,20160708,000000,12.87,13.69,12.5,12.98,64352,0
+ASND.US,D,20160711,000000,12.94,13.17,12.57,13.16,41227,0
+ASND.US,D,20160712,000000,13,13.32,12.73,12.97,43123,0
+ASND.US,D,20160713,000000,13,13,12.53,12.835,49974,0
+ASND.US,D,20160714,000000,12.6111,12.91,12.34,12.91,74470,0
+ASND.US,D,20160715,000000,12.86,13.42,12.79,12.94,11985,0
+ASND.US,D,20160718,000000,12.94,13.31,12.76,12.77,16495,0
+ASND.US,D,20160719,000000,12.84,13.53,12.71,12.88,13285,0
+ASND.US,D,20160720,000000,12.9,13.51,12.82,13.28,68153,0
+ASND.US,D,20160721,000000,13.21,14.22,12.83,13.1,32271,0
+ASND.US,D,20160722,000000,13.24,13.24,12.82,12.94,31058,0
+ASND.US,D,20160725,000000,12.85,13.19,12.82,12.85,25062,0
+ASND.US,D,20160726,000000,12.89,13.21,12.85,12.92,33603,0
+ASND.US,D,20160727,000000,13,13.41,12.9765,13.16,18488,0
+ASND.US,D,20160728,000000,13.05,13.33,12.99,13.32,5831,0
+ASND.US,D,20160729,000000,13.41,14.43,13.26,14.4,36746,0
+ASND.US,D,20160801,000000,14.35,14.4451,13.37,14.07,38221,0
+ASND.US,D,20160802,000000,14,14.09,13.42,14.08,139649,0
+ASND.US,D,20160803,000000,13.98,14.4199,13.4305,14.4,23608,0
+ASND.US,D,20160804,000000,14.39,14.47,14.02,14.41,19321,0
+ASND.US,D,20160805,000000,14.4,14.46,14.06,14.45,20193,0
+ASND.US,D,20160808,000000,14.07,14.47,14.07,14.4,17529,0
+ASND.US,D,20160809,000000,14.25,14.65,14.25,14.5,35445,0
+ASND.US,D,20160810,000000,14.47,14.56,14.138,14.49,74876,0
+ASND.US,D,20160811,000000,14.55,14.72,14.5,14.71,31389,0
+ASND.US,D,20160812,000000,14.64,15.22,14.64,15.11,64136,0
+ASND.US,D,20160815,000000,14.93,15.46,14.93,15.25,28909,0
+ASND.US,D,20160816,000000,15.31,17.267,15.02,17.07,119079,0
+ASND.US,D,20160817,000000,17.01,17.44,16.76,17.28,23229,0
+ASND.US,D,20160818,000000,17.01,18.72,17,18.28,35423,0
+ASND.US,D,20160819,000000,18.25,18.87,17.86,18.18,46744,0
+ASND.US,D,20160822,000000,18.33,18.51,17.86,18.02,51107,0
+ASND.US,D,20160823,000000,18.05,18.6,17.91,18.45,82787,0
+ASND.US,D,20160824,000000,18.32,18.495,17.505,17.76,142174,0
+ASND.US,D,20160825,000000,17.86,17.99,17.39,17.49,50335,0
+ASND.US,D,20160826,000000,17.56,18.34,17.2292,17.83,35590,0
+ASND.US,D,20160829,000000,18.32,18.32,17.5,17.86,49097,0
+ASND.US,D,20160830,000000,18.25,18.32,17.7,18.1,43294,0
+ASND.US,D,20160831,000000,18.01,18.64,17.84,18.44,60500,0
+ASND.US,D,20160901,000000,18.7,19.89,18.5,19.64,281904,0
+ASND.US,D,20160902,000000,19.89,19.89,19.01,19.4,159292,0
+ASND.US,D,20160906,000000,19.26,19.83,19.19,19.5,19426,0
+ASND.US,D,20160907,000000,19.55,19.83,19.37,19.73,6874,0
+ASND.US,D,20160908,000000,19.67,19.9,19,19.73,11365,0
+ASND.US,D,20160909,000000,19.81,19.81,19.11,19.71,27511,0
+ASND.US,D,20160912,000000,19.22,20,19,20,79473,0
+ASND.US,D,20160913,000000,19.8,20,19.655,19.9,16871,0
+ASND.US,D,20160914,000000,19.96,20.65,19.96,20.34,12295,0
+ASND.US,D,20160915,000000,20.44,21.7,20.44,21.36,30785,0
+ASND.US,D,20160916,000000,21.31,21.4,20.2,20.3,18611,0
+ASND.US,D,20160919,000000,20.11,20.3,19.28,19.96,53986,0
+ASND.US,D,20160920,000000,19.97,21.37,19.7,19.76,52166,0
+ASND.US,D,20160921,000000,19.89,20.25,19.17,19.81,26897,0
+ASND.US,D,20160922,000000,20.04,20.3,19.12,19.97,36632,0
+ASND.US,D,20160923,000000,19.85,19.95,19.1889,19.63,32094,0
+ASND.US,D,20160926,000000,19.24,20.6358,19.24,19.87,61363,0
+ASND.US,D,20160927,000000,20.3,21.4399,19.739,21.01,72603,0
+ASND.US,D,20160928,000000,21.3,21.3,20.3,20.93,94423,0
+ASND.US,D,20160929,000000,20.8,21.01,19.45,20.31,75045,0
+ASND.US,D,20160930,000000,20.58,20.58,19.86,20.1,19468,0
+ASND.US,D,20161003,000000,19.85,20.1,19.75,19.91,16057,0
+ASND.US,D,20161004,000000,19.96,20.09,19.85,19.99,11245,0
+ASND.US,D,20161005,000000,19.89,20.45,19.89,20.23,20170,0
+ASND.US,D,20161006,000000,20.27,20.27,20.02,20.02,4445,0
+ASND.US,D,20161007,000000,20.04,20.09,19.93,19.93,6087,0
+ASND.US,D,20161010,000000,19.62,20.3,19.62,19.86,24900,0
+ASND.US,D,20161011,000000,19.77,20,19.77,19.91,6717,0
+ASND.US,D,20161012,000000,19.85,20.1,19.24,19.99,118378,0
+ASND.US,D,20161013,000000,19.84,20.94,19.505,20.94,11543,0
+ASND.US,D,20161014,000000,20.57,20.83,20,20.53,8018,0
+ASND.US,D,20161017,000000,20.15,21.79,19.95,20.04,143175,0
+ASND.US,D,20161018,000000,20.25,20.26,20.01,20.09,2981,0
+ASND.US,D,20161019,000000,19.01,19.6,18.75,19,1337264,0
+ASND.US,D,20161020,000000,18.75,19.5,18,19.25,202968,0
+ASND.US,D,20161021,000000,18.81,19.27,18.12,19.25,36763,0
+ASND.US,D,20161024,000000,18.85,19.18,18.761,19,47771,0
+ASND.US,D,20161025,000000,19.06,19.2,18.8559,19.01,76658,0
+ASND.US,D,20161026,000000,19.1,19.93,19.1,19.54,95378,0
+ASND.US,D,20161027,000000,19.25,19.48,18.15,19.01,70485,0
+ASND.US,D,20161028,000000,18.89,19.4,18.2548,18.86,54395,0
+ASND.US,D,20161031,000000,18.66,19.49,17.15,19.47,97330,0
+ASND.US,D,20161101,000000,19.2,19.34,18.83,18.98,73635,0
+ASND.US,D,20161102,000000,18.89,19.46,18.84,19.17,29910,0
+ASND.US,D,20161103,000000,19.5,19.5,19.01,19.15,55836,0
+ASND.US,D,20161104,000000,19.1,19.41,18.92,19.25,33708,0
+ASND.US,D,20161107,000000,19.12,19.51,19.04,19.4,47172,0
+ASND.US,D,20161108,000000,19.2,19.48,18.895,19.34,51031,0
+ASND.US,D,20161109,000000,19.15,19.76,18.78,19.42,68030,0
+ASND.US,D,20161110,000000,19.5,19.9,19.05,19.53,30733,0
+ASND.US,D,20161111,000000,19.5,19.87,18.8,19.49,27596,0
+ASND.US,D,20161114,000000,19.13,20.49,19.13,20.34,103627,0
+ASND.US,D,20161115,000000,20,20.92,19.87,20.28,51580,0
+ASND.US,D,20161116,000000,20.06,20.7,19.63,19.91,37015,0
+ASND.US,D,20161117,000000,20,20.62,19.5303,20.12,80350,0
+ASND.US,D,20161118,000000,20,20.685,19.76,20.65,45725,0
+ASND.US,D,20161121,000000,20.44,20.63,19.705,20.4,56572,0
+ASND.US,D,20161122,000000,20.28,20.65,20.055,20.48,25194,0
+ASND.US,D,20161123,000000,20.26,20.77,20.02,20.53,33098,0
+ASND.US,D,20161125,000000,20.49,20.78,19.98,20.59,23537,0
+ASND.US,D,20161128,000000,20.48,20.96,20.2,20.64,57481,0
+ASND.US,D,20161129,000000,20.42,20.86,20.33,20.5,29825,0
+ASND.US,D,20161130,000000,20.49,20.83,20.36,20.53,36262,0
+ASND.US,D,20161201,000000,20.7,21,19.74,20.46,164190,0
+ASND.US,D,20161202,000000,20.32,20.55,20,20.25,58611,0
+ASND.US,D,20161205,000000,20.11,20.695,19.85,20.46,26708,0
+ASND.US,D,20161206,000000,20.4,20.98,20.14,20.42,41713,0
+ASND.US,D,20161207,000000,20.62,21.72,20.2,20.51,51374,0
+ASND.US,D,20161208,000000,20.37,20.82,20.21,20.62,20673,0
+ASND.US,D,20161209,000000,20.51,20.88,20.4,20.6,18615,0
+ASND.US,D,20161212,000000,20.41,20.85,20.06,20.3,36547,0
+ASND.US,D,20161213,000000,20.6,21.425,20.0711,20.44,31812,0
+ASND.US,D,20161214,000000,20.14,21,20.0962,20.67,154419,0
+ASND.US,D,20161215,000000,20.53,21.02,20.32,20.92,30795,0
+ASND.US,D,20161216,000000,20.71,21.35,20.45,21.08,72588,0
+ASND.US,D,20161219,000000,20.74,21.4999,20.075,20.2,62540,0
+ASND.US,D,20161220,000000,20.31,20.705,19.72,19.72,35546,0
+ASND.US,D,20161221,000000,19.87,20.59,19.7,20.11,40114,0
+ASND.US,D,20161222,000000,20.18,20.59,19.7,20.01,22659,0
+ASND.US,D,20161223,000000,19.87,20.31,19.26,19.89,16115,0
+ASND.US,D,20161227,000000,19.59,20.32,19.37,19.77,28911,0
+ASND.US,D,20161228,000000,19.77,19.92,19.58,19.8,9983,0
+ASND.US,D,20161229,000000,19.6,20.39,19.21,19.7,48013,0
+ASND.US,D,20161230,000000,19.5,20.68,19.4,20.24,51803,0
+ASND.US,D,20170103,000000,19.97,21.39,19.6,19.91,34196,0
+ASND.US,D,20170104,000000,19.86,21.14,19.86,20.52,45748,0
+ASND.US,D,20170105,000000,20.69,21.0096,20.1,20.67,25339,0
+ASND.US,D,20170106,000000,20.7,21.035,19.88,20.68,23704,0
+ASND.US,D,20170109,000000,20.27,20.99,20.27,20.61,20740,0
+ASND.US,D,20170110,000000,20.7,21.01,20.4,20.72,28220,0
+ASND.US,D,20170111,000000,20.45,20.9,20.3,20.61,14358,0
+ASND.US,D,20170112,000000,20.56,21.3,20.35,21.19,28024,0
+ASND.US,D,20170113,000000,21,21.18,20.42,20.86,59163,0
+ASND.US,D,20170117,000000,20.48,21.4,20.0052,21.13,191934,0
+ASND.US,D,20170118,000000,20.98,21.05,20.5,21.04,19611,0
+ASND.US,D,20170119,000000,20.88,21.2,20.57,21,205272,0
+ASND.US,D,20170120,000000,20.87,21.28,20.445,21.23,65313,0
+ASND.US,D,20170123,000000,21.05,21.369,20.71,21.005,33568,0
+ASND.US,D,20170124,000000,21,21.29,20.49,21.28,29956,0
+ASND.US,D,20170125,000000,20.91,21.2964,20.91,21.12,18017,0
+ASND.US,D,20170126,000000,21.13,21.26,20.67,21.15,18373,0
+ASND.US,D,20170127,000000,21.2,21.2275,21.05,21.16,5485,0
+ASND.US,D,20170130,000000,20.87,21.47,19.951,21.125,18889,0
+ASND.US,D,20170131,000000,21.2,21.94,21.05,21.44,132895,0
+ASND.US,D,20170201,000000,21.45,22.3915,21.45,21.89,22569,0
+ASND.US,D,20170202,000000,21.97,22.46,21.87,22.11,14223,0
+ASND.US,D,20170203,000000,22,22.5,21.7,21.9,25574,0
+ASND.US,D,20170206,000000,21.51,22.475,21.51,22.24,21580,0
+ASND.US,D,20170207,000000,22.08,22.61,22.01,22.19,32675,0
+ASND.US,D,20170208,000000,22.06,22.62,21.07,22.22,34509,0
+ASND.US,D,20170209,000000,22.79,23.215,21.985,22.96,115671,0
+ASND.US,D,20170210,000000,23.07,24.2041,22.41,23.56,52894,0
+ASND.US,D,20170213,000000,23.27,25.19,23.17,24.27,111371,0
+ASND.US,D,20170214,000000,24.45,26.9841,24.27,26.01,164965,0
+ASND.US,D,20170215,000000,26.22,28.13,25.97,26.74,81278,0
+ASND.US,D,20170216,000000,27.05,27.85,26.35,27.47,71125,0
+ASND.US,D,20170217,000000,27.99,29.69,27.0525,28.24,77913,0
+ASND.US,D,20170221,000000,27.84,28.5,26.1701,27.67,106625,0
+ASND.US,D,20170222,000000,27.6,28.84,27.271,28.34,91097,0
+ASND.US,D,20170223,000000,28.32,30.27,28.32,28.9,161918,0
+ASND.US,D,20170224,000000,28.9,29.59,28.3,28.86,40801,0
+ASND.US,D,20170227,000000,28.52,29.64,28.01,28.84,128733,0
+ASND.US,D,20170228,000000,29.06,29.99,28.485,29.57,71928,0
+ASND.US,D,20170301,000000,29.72,30.05,28.93,29.55,30875,0
+ASND.US,D,20170302,000000,29.42,30.57,29.42,29.92,120618,0
+ASND.US,D,20170303,000000,30,30.4702,29.51,29.74,28231,0
+ASND.US,D,20170306,000000,29.51,30,29.11,29.39,27384,0
+ASND.US,D,20170307,000000,29.62,29.98,29.03,29.28,21950,0
+ASND.US,D,20170308,000000,29.48,29.98,29.12,29.7,22676,0
+ASND.US,D,20170309,000000,29.41,30.17,29.13,29.53,74216,0
+ASND.US,D,20170310,000000,29.71,29.97,29.08,29.49,69960,0
+ASND.US,D,20170313,000000,29.6,29.7,28.75,29.3,73951,0
+ASND.US,D,20170314,000000,29.3,29.58,28.41,28.54,34691,0
+ASND.US,D,20170315,000000,28.48,29.6,28.4201,29.37,18736,0
+ASND.US,D,20170316,000000,29.17,30,29.05,29.05,13710,0
+ASND.US,D,20170317,000000,29.01,29.96,29.01,29.68,10614,0
+ASND.US,D,20170320,000000,29.48,30,29.36,29.52,23818,0
+ASND.US,D,20170321,000000,29.64,29.94,28.73,28.77,32640,0
+ASND.US,D,20170322,000000,28.7,29.29,28.2301,29.2,19107,0
+ASND.US,D,20170323,000000,29.49,29.92,28.71,29.2,20222,0
+ASND.US,D,20170324,000000,29.37,29.58,28.03,28.27,22325,0
+ASND.US,D,20170327,000000,27.5,28.46,26.8601,27.45,97765,0
+ASND.US,D,20170328,000000,27.4999,27.87,26.64,27.49,42791,0
+ASND.US,D,20170329,000000,27.49,28.515,26.665,27.02,81571,0
+ASND.US,D,20170330,000000,27.06,27.1375,26.665,27.1,41180,0
+ASND.US,D,20170331,000000,26.56,28.695,26.56,28,61603,0
+ASND.US,D,20170403,000000,25.48,28.29,25.48,27.73,48796,0
+ASND.US,D,20170404,000000,27.64,29.11,26.5408,28.43,59622,0
+ASND.US,D,20170405,000000,28.69,28.69,26.83,27.86,37680,0
+ASND.US,D,20170406,000000,27.87,28.38,26.69,27.65,21792,0
+ASND.US,D,20170407,000000,27.27,28.29,27.01,27.4,26137,0
+ASND.US,D,20170410,000000,27.01,27.92,26.8901,27.41,18096,0
+ASND.US,D,20170411,000000,27.58,27.87,26.945,27.48,55690,0
+ASND.US,D,20170412,000000,27.65,27.975,27.11,27.54,55804,0
+ASND.US,D,20170413,000000,27.695,27.99,27.58,27.91,11183,0
+ASND.US,D,20170417,000000,27.63,27.9,26.55,27.47,23931,0
+ASND.US,D,20170418,000000,27.78,28.04,27.58,27.63,3573,0
+ASND.US,D,20170419,000000,27.4802,27.84,27.32,27.84,5620,0
+ASND.US,D,20170420,000000,27.89,28.07,26.671,27.67,8683,0
+ASND.US,D,20170421,000000,27.77,28.28,27.51,28.04,7175,0
+ASND.US,D,20170424,000000,27.79,28.1325,26.94,27.77,15612,0
+ASND.US,D,20170425,000000,27.97,28.527,27.775,28.04,20788,0
+ASND.US,D,20170426,000000,28.33,29.83,28.14,29.83,25203,0
+ASND.US,D,20170427,000000,29.77,31.86,28.78,28.94,20440,0
+ASND.US,D,20170428,000000,28.71,29.77,28.71,29.52,25947,0
+ASND.US,D,20170501,000000,29.03,29.56,28.11,28.78,23993,0
+ASND.US,D,20170502,000000,28.39,28.78,28.07,28.63,25513,0
+ASND.US,D,20170503,000000,28.83,28.83,28.28,28.55,9435,0
+ASND.US,D,20170504,000000,28.71,28.75,28.35,28.49,8961,0
+ASND.US,D,20170505,000000,28.28,28.55,27.84,28.15,17340,0
+ASND.US,D,20170508,000000,28.07,28.74,27.9,28,28183,0
+ASND.US,D,20170509,000000,28.13,28.29,27.0101,27.65,16974,0
+ASND.US,D,20170510,000000,27.51,28.02,27,27.69,47302,0
+ASND.US,D,20170511,000000,27.78,28.11,27.48,27.9,15677,0
+ASND.US,D,20170512,000000,28,29.87,27.5,28.15,19735,0
+ASND.US,D,20170515,000000,27.22,28.895,27.22,27.79,29340,0
+ASND.US,D,20170516,000000,27.5,28.68,27.5,28.33,46130,0
+ASND.US,D,20170517,000000,27.75,28.58,27.75,28.35,15800,0
+ASND.US,D,20170518,000000,27.9,28.43,27.59,27.94,10261,0
+ASND.US,D,20170519,000000,28.5191,28.5191,27.0516,27.5,29927,0
+ASND.US,D,20170522,000000,27.01,27.15,25.02,26.05,83196,0
+ASND.US,D,20170523,000000,26.15,27.96,24.79,25.41,92555,0
+ASND.US,D,20170524,000000,24.55,26.01,23.35,25.35,31087,0
+ASND.US,D,20170525,000000,25.59,26.14,24.1791,25.03,9365,0
+ASND.US,D,20170526,000000,24.41,26.555,23.675,24.23,49502,0
+ASND.US,D,20170530,000000,23.81,25.3077,23.01,24.1,51537,0
+ASND.US,D,20170531,000000,23.9,25,23.5301,23.85,39290,0
+ASND.US,D,20170601,000000,23.25,24.23,22.9,23.84,155591,0
+ASND.US,D,20170602,000000,24.4,24.4,22.82,23.76,50315,0
+ASND.US,D,20170605,000000,23.28,25.5,23.28,24.15,146888,0
+ASND.US,D,20170606,000000,24.3,24.5,23.27,24.1,51472,0
+ASND.US,D,20170607,000000,24.16,24.5,23.01,23.89,41063,0
+ASND.US,D,20170608,000000,24.07,24.07,22.79,23.4,20036,0
+ASND.US,D,20170609,000000,23.61,26.22,22.7,23.95,24456,0
+ASND.US,D,20170612,000000,23.07,24.33,22.54,22.54,403314,0
+ASND.US,D,20170613,000000,22.79,24.14,22.02,22.76,37446,0
+ASND.US,D,20170614,000000,22.8,23.55,22.43,22.92,43088,0
+ASND.US,D,20170615,000000,22.8,23.84,22.42,23.2,505496,0
+ASND.US,D,20170616,000000,23.42,24.39,22.95,24,54134,0
+ASND.US,D,20170619,000000,23.73,25.12,23.05,24.05,822443,0
+ASND.US,D,20170620,000000,23.4,23.64,21.95,22.82,139605,0
+ASND.US,D,20170621,000000,23.08,23.54,22.4,23.04,47025,0
+ASND.US,D,20170622,000000,23.17,23.4,22.115,23.03,375865,0
+ASND.US,D,20170623,000000,23.22,27.35,22.25,26.36,1043907,0
+ASND.US,D,20170626,000000,25.8,26.73,25.38,26.06,62270,0
+ASND.US,D,20170627,000000,26.22,26.63,25.05,25.11,40923,0
+ASND.US,D,20170628,000000,25.2,27.72,25.2,27.71,58156,0
+ASND.US,D,20170629,000000,27.6,29.24,26.99,28.22,53453,0
+ASND.US,D,20170630,000000,29.88,29.88,26.52,27.77,32700,0
+ASND.US,D,20170703,000000,27.21,27.51,25.5,26.62,32743,0
+ASND.US,D,20170705,000000,26.87,28.97,26.6384,27.66,31114,0
+ASND.US,D,20170706,000000,27.85,27.85,26.71,27.65,21631,0
+ASND.US,D,20170707,000000,28.1,28.37,27.75,28.16,21662,0
+ASND.US,D,20170710,000000,27.7,28.4,27.24,28.4,36876,0
+ASND.US,D,20170711,000000,28.36,28.79,26.88,27.99,46400,0
+ASND.US,D,20170712,000000,28.44,28.6,26.72,28.33,53057,0
+ASND.US,D,20170713,000000,28.39,28.5,27.4,28,65679,0
+ASND.US,D,20170714,000000,28.36,28.99,27.3927,28.09,33851,0
+ASND.US,D,20170717,000000,28.25,28.25,27.3,27.79,26975,0
+ASND.US,D,20170718,000000,28.01,29.3909,27.5275,27.99,53448,0
+ASND.US,D,20170719,000000,28,29,26.792,28.48,25839,0
+ASND.US,D,20170720,000000,28.32,28.57,27.325,27.95,109531,0
+ASND.US,D,20170721,000000,27.7,28.26,27.12,27.75,58309,0
+ASND.US,D,20170724,000000,28.1,28.15,27.125,27.94,38420,0
+ASND.US,D,20170725,000000,27.76,27.7632,26.74,27.68,24087,0
+ASND.US,D,20170726,000000,27.94,28.76,27.595,28.17,107754,0
+ASND.US,D,20170727,000000,27.99,28.8,27.545,28.06,96273,0
+ASND.US,D,20170728,000000,28.435,28.732,27.5925,28.035,86504,0
+ASND.US,D,20170731,000000,28.25,28.55,27.43,28.2,82026,0
+ASND.US,D,20170801,000000,28,28.25,27.6256,28.08,108352,0
+ASND.US,D,20170802,000000,27.9,28.55,27.55,28.09,34733,0
+ASND.US,D,20170803,000000,28.17,28.395,27.74,28.01,49982,0
+ASND.US,D,20170804,000000,27.75,28.32,26.7943,28,28388,0
+ASND.US,D,20170807,000000,28.14,28.14,27.63,28.05,32452,0
+ASND.US,D,20170808,000000,27.99,28.3167,27.685,27.81,88873,0
+ASND.US,D,20170809,000000,27.89,28.19,27.3,27.38,29133,0
+ASND.US,D,20170810,000000,27.2,27.35,26.45,26.89,22044,0
+ASND.US,D,20170811,000000,26.875,27.66,26.43,27.49,24064,0
+ASND.US,D,20170814,000000,27.74,28.86,26.7275,27.48,26465,0
+ASND.US,D,20170815,000000,27.68,28.8,27.54,27.98,74480,0
+ASND.US,D,20170816,000000,27.57,28.49,27.45,27.66,338371,0
+ASND.US,D,20170817,000000,27.29,28.445,27.29,28,104845,0
+ASND.US,D,20170818,000000,27.54,28.03,27,27.9,38143,0
+ASND.US,D,20170821,000000,28.1084,28.1084,27.03,27.27,106794,0
+ASND.US,D,20170822,000000,27.31,27.94,26.57,27.35,57160,0
+ASND.US,D,20170823,000000,27.38,28.01,26.98,27.65,36541,0
+ASND.US,D,20170824,000000,27.1,27.84,27.04,27.67,11937,0
+ASND.US,D,20170825,000000,27.72,28.16,27.58,27.83,45129,0
+ASND.US,D,20170828,000000,27.98,28.16,26.76,27.37,29633,0
+ASND.US,D,20170829,000000,27.5169,28,26.6,27.23,489474,0
+ASND.US,D,20170830,000000,27.1,28,26.725,27.12,46193,0
+ASND.US,D,20170831,000000,27.35,27.985,27,27.96,413089,0
+ASND.US,D,20170901,000000,27.63,28.32,27.35,28.27,59317,0
+ASND.US,D,20170905,000000,28.01,28.41,26.84,27.25,111891,0
+ASND.US,D,20170906,000000,27.44,28.2,26.84,27.08,152396,0
+ASND.US,D,20170907,000000,27.29,27.83,26.3,27.48,404418,0
+ASND.US,D,20170908,000000,27.65,28.545,27.4,28.41,41390,0
+ASND.US,D,20170911,000000,28.41,28.9514,26.99,27.96,365051,0
+ASND.US,D,20170912,000000,27.55,29.58,27.55,29.45,123190,0
+ASND.US,D,20170913,000000,29.399,29.81,28.71,29.08,32217,0
+ASND.US,D,20170914,000000,29.06,29.61,28.16,29.23,51146,0
+ASND.US,D,20170915,000000,29.41,29.8,28.43,29.55,189029,0
+ASND.US,D,20170918,000000,29.57,29.79,29.075,29.44,59651,0
+ASND.US,D,20170919,000000,29.41,29.47,28.75,28.8,12064,0
+ASND.US,D,20170920,000000,29.34,29.81,28.89,29.29,119651,0
+ASND.US,D,20170921,000000,29.2399,29.29,27.74,27.74,70920,0
+ASND.US,D,20170922,000000,40.2,42,33.56,34.24,3022799,0
+ASND.US,D,20170925,000000,34.5,37.8,34.5,36.13,358433,0
+ASND.US,D,20170926,000000,35.48,37.4,35.48,37.1,334395,0
+ASND.US,D,20170927,000000,36,36.1,34.52,34.64,1991817,0
+ASND.US,D,20170928,000000,34.76,35.74,34.05,35.51,355955,0
+ASND.US,D,20170929,000000,35.72,36.62,35.6801,36.25,129616,0
+ASND.US,D,20171002,000000,36.1,37.48,36.1,37.2,302587,0
+ASND.US,D,20171003,000000,37.36,37.51,35.16,36.62,117988,0
+ASND.US,D,20171004,000000,36.76,36.76,34.48,34.81,180906,0
+ASND.US,D,20171005,000000,34.81,35.07,33.4723,34.6,226066,0
+ASND.US,D,20171006,000000,34.9,35.97,34.62,35.79,119993,0
+ASND.US,D,20171009,000000,35.59,36.0222,35.35,35.83,29646,0
+ASND.US,D,20171010,000000,35.76,36.65,35.71,36.14,95622,0
+ASND.US,D,20171011,000000,36.34,37.015,35.67,36.65,76788,0
+ASND.US,D,20171012,000000,35.2265,37.03,35.2265,36.6,61468,0
+ASND.US,D,20171013,000000,36.76,36.76,35.72,36.36,56152,0
+ASND.US,D,20171016,000000,36.25,37.17,35.6,35.95,93794,0
+ASND.US,D,20171017,000000,35.9,36.29,35.9,36.09,41436,0
+ASND.US,D,20171018,000000,36.31,36.31,35.34,35.9,139747,0
+ASND.US,D,20171019,000000,35.71,36.1425,35.255,35.83,45629,0
+ASND.US,D,20171020,000000,35.8,36.18,35.01,35.07,62668,0
+ASND.US,D,20171023,000000,35.07,36.29,35.05,35.89,55299,0
+ASND.US,D,20171024,000000,36.02,36.19,33.85,34.62,229584,0
+ASND.US,D,20171025,000000,34.44,34.87,32.51,33.36,96800,0
+ASND.US,D,20171026,000000,33.22,33.87,32.05,32.25,196170,0
+ASND.US,D,20171027,000000,32.47,32.479,31.56,31.98,150064,0
+ASND.US,D,20171030,000000,31.89,33.65,31.8,32.93,161944,0
+ASND.US,D,20171031,000000,33,34.23,31.74,33.98,707569,0
+ASND.US,D,20171101,000000,34.05,34.385,33.325,33.56,116579,0
+ASND.US,D,20171102,000000,33.8,36.749,33.49,33.96,212547,0
+ASND.US,D,20171103,000000,33.76,35.78,33.59,35.36,41038,0
+ASND.US,D,20171106,000000,35.26,36.41,35.23,36.23,40130,0
+ASND.US,D,20171107,000000,36.24,36.39,35.57,36.28,51028,0
+ASND.US,D,20171108,000000,36.21,36.44,35.56,35.74,45708,0
+ASND.US,D,20171109,000000,35.68,35.96,34.695,35.36,31555,0
+ASND.US,D,20171110,000000,35.23,36.18,34.96,36.13,22286,0
+ASND.US,D,20171113,000000,35.83,36.1,33.5005,35.54,53794,0
+ASND.US,D,20171114,000000,35.36,35.85,34.1292,35.5,67426,0
+ASND.US,D,20171115,000000,35.21,35.59,33.945,35.03,66044,0
+ASND.US,D,20171116,000000,35.29,37.489,35.29,36.75,131351,0
+ASND.US,D,20171117,000000,35.02,37.3,35.02,36.94,366399,0
+ASND.US,D,20171120,000000,36.67,36.98,34.531,36.13,157101,0
+ASND.US,D,20171121,000000,36.45,36.94,35.83,36.63,62468,0
+ASND.US,D,20171122,000000,36.57,38.4,36.105,37.11,301271,0
+ASND.US,D,20171124,000000,36.6,37.4,36.032,36.81,48493,0
+ASND.US,D,20171127,000000,36.9,38.49,35.68,36.06,248565,0
+ASND.US,D,20171128,000000,36.38,37.1284,35.31,36.39,80082,0
+ASND.US,D,20171129,000000,36.5,36.95,35.54,35.96,500981,0
+ASND.US,D,20171130,000000,35.92,37.26,35.43,37.1,73955,0
+ASND.US,D,20171201,000000,36.99,37.6,35.4117,36.91,76340,0
+ASND.US,D,20171204,000000,37.02,37.74,36.55,36.61,101286,0
+ASND.US,D,20171205,000000,36.52,37.4,36.52,37.13,125426,0
+ASND.US,D,20171206,000000,37.08,37.3462,36.39,36.47,48948,0
+ASND.US,D,20171207,000000,36.3,37.74,36.3,37.23,76525,0
+ASND.US,D,20171208,000000,37.45,37.99,37.1,37.51,76933,0
+ASND.US,D,20171211,000000,37.84,38.16,37.2,37.54,187160,0
+ASND.US,D,20171212,000000,37.4,38.4991,36.07,37.18,112888,0
+ASND.US,D,20171213,000000,36.99,37.66,36.82,37.39,98433,0
+ASND.US,D,20171214,000000,37.42,37.92,36.7,37.36,92534,0
+ASND.US,D,20171215,000000,37.36,37.43,36.38,36.83,698760,0
+ASND.US,D,20171218,000000,36.72,37.3,36.56,36.97,78995,0
+ASND.US,D,20171219,000000,36.92,38.3642,36.7,38.05,225436,0
+ASND.US,D,20171220,000000,38.11,40.48,38,39.12,401359,0
+ASND.US,D,20171221,000000,39.13,39.7,38.15,39.28,48074,0
+ASND.US,D,20171222,000000,39.06,39.64,38.6482,39.47,25416,0
+ASND.US,D,20171226,000000,39.39,40.64,39.39,40.1,31389,0
+ASND.US,D,20171227,000000,40.12,40.35,39.86,40.09,33314,0
+ASND.US,D,20171228,000000,40.06,40.92,39.765,40.38,39509,0
+ASND.US,D,20171229,000000,40.43,41.14,40.04,40.06,62932,0
+ASND.US,D,20180102,000000,40.2,41.06,39.73,39.8,75616,0
+ASND.US,D,20180103,000000,40.09,41.12,39.77,39.87,168767,0
+ASND.US,D,20180104,000000,40.14,40.85,38.28,38.98,155007,0
+ASND.US,D,20180105,000000,39.02,40.05,38.3075,39.57,134157,0
+ASND.US,D,20180108,000000,40.11,41.2,39.2309,40.54,197302,0
+ASND.US,D,20180109,000000,40.83,47.7095,40.83,46,245948,0
+ASND.US,D,20180110,000000,46,47,44.952,45.99,151941,0
+ASND.US,D,20180111,000000,45.78,46.6,44.881,45.63,100153,0
+ASND.US,D,20180112,000000,45.5,46.89,45.17,46.58,65795,0
+ASND.US,D,20180116,000000,47,48.92,46.25,47.6,276154,0
+ASND.US,D,20180117,000000,48.07,50.36,47.8,49.91,275728,0
+ASND.US,D,20180118,000000,50.1,50.56,49.75,50.24,127663,0
+ASND.US,D,20180119,000000,50.24,51.58,50.24,51.53,170728,0
+ASND.US,D,20180122,000000,51.75,54,51.75,53.69,149864,0
+ASND.US,D,20180123,000000,53.81,54.3799,53.655,54.17,177977,0
+ASND.US,D,20180124,000000,54.08,54.95,53.58,54.17,462225,0
+ASND.US,D,20180125,000000,54.99,55,50.871,51.48,209984,0
+ASND.US,D,20180126,000000,51.88,54.9899,51.84,53.64,207412,0
+ASND.US,D,20180129,000000,53.16,54.9,53.02,53.67,99679,0
+ASND.US,D,20180130,000000,53.25,54.6824,51.48,51.5,220308,0
+ASND.US,D,20180131,000000,51.55,52.37,50.8,50.97,194667,0
+ASND.US,D,20180201,000000,50.48,50.69,49.58,50.28,131878,0
+ASND.US,D,20180202,000000,50.25,50.97,49.08,49.79,81381,0
+ASND.US,D,20180205,000000,49.3,50.73,48.01,48.73,84658,0
+ASND.US,D,20180206,000000,48,50.24,48,48.6,204646,0
+ASND.US,D,20180207,000000,48.76,51.75,48.76,51.4,68062,0
+ASND.US,D,20180208,000000,50.99,52.24,49.885,51.04,96469,0
+ASND.US,D,20180209,000000,51.1,51.35,48.722,50.1,332971,0
+ASND.US,D,20180212,000000,50.8036,52.225,49.4898,51.52,58602,0
+ASND.US,D,20180213,000000,51.3,53.3751,50.58,51.37,41210,0
+ASND.US,D,20180214,000000,51.64,56.99,51.22,56,358612,0
+ASND.US,D,20180215,000000,56.74,56.9,55.435,55.78,341236,0
+ASND.US,D,20180216,000000,56.33,56.33,55.05,55.82,72234,0
+ASND.US,D,20180220,000000,56.26,59.11,52.02,59,101622,0
+ASND.US,D,20180221,000000,56.34,58.38,54.16,58,322419,0
+ASND.US,D,20180222,000000,60.99,63,58.4,59.43,1757189,0
+ASND.US,D,20180223,000000,59.55,61.49,59.14,61.37,214979,0
+ASND.US,D,20180226,000000,61.37,63.69,61.18,62.86,187701,0
+ASND.US,D,20180227,000000,63.12,63.12,60.98,62.35,206872,0
+ASND.US,D,20180228,000000,62.9,62.9,58.63,62.19,111797,0
+ASND.US,D,20180301,000000,62.17,64.7612,59.02,63.65,123150,0
+ASND.US,D,20180302,000000,63.74,66.51,62.96,65.99,438067,0
+ASND.US,D,20180305,000000,66.1,69,66.1,67.85,527644,0
+ASND.US,D,20180306,000000,67.9,68.34,65.35,65.95,403807,0
+ASND.US,D,20180307,000000,66.05,67.9,65.42,67.23,210165,0
+ASND.US,D,20180308,000000,67.55,67.98,63.182,67.93,60248,0
+ASND.US,D,20180309,000000,68.28,69,66.575,67.84,121383,0
+ASND.US,D,20180312,000000,68.16,68.48,66.8144,68.04,66686,0
+ASND.US,D,20180313,000000,68,68,66.71,66.96,66594,0
+ASND.US,D,20180314,000000,67.09,67.66,65.17,66.62,83654,0
+ASND.US,D,20180315,000000,67.26,67.38,63.2656,66.95,61795,0
+ASND.US,D,20180316,000000,67.02,67.02,63.49,63.8,149112,0
+ASND.US,D,20180319,000000,63.17,67.72,62.71,63,170555,0
+ASND.US,D,20180320,000000,63.22,65.79,62.54,64.1,240045,0
+ASND.US,D,20180321,000000,64.86,66.7,64.7361,66.04,205771,0
+ASND.US,D,20180322,000000,64.96,66.39,63.515,64.54,139418,0
+ASND.US,D,20180323,000000,64.7,65.96,63.09,64.32,78240,0
+ASND.US,D,20180326,000000,65.09,65.09,61.5301,64.31,114175,0
+ASND.US,D,20180327,000000,64.14,64.8,59.18,63.16,103831,0
+ASND.US,D,20180328,000000,60.25,63.74,59.755,63.42,430305,0
+ASND.US,D,20180329,000000,63.67,67.08,63.67,65.4,161545,0
+ASND.US,D,20180402,000000,65.72,65.77,59.92,60.06,203523,0
+ASND.US,D,20180403,000000,60.3,61.33,58.16,59.26,74141,0
+ASND.US,D,20180404,000000,58.25,60.74,57.8,60.49,75311,0
+ASND.US,D,20180405,000000,60.51,61.65,58.02,60.71,110917,0
+ASND.US,D,20180406,000000,60.03,60.5,58,58.55,104446,0
+ASND.US,D,20180409,000000,58.6,61.32,58.311,59.76,50854,0
+ASND.US,D,20180410,000000,60.3,63.35,60.26,62.15,128879,0
+ASND.US,D,20180411,000000,61.95,63.385,60.83,61.95,113843,0
+ASND.US,D,20180412,000000,62.33,65.555,61.56,62.7,136184,0
+ASND.US,D,20180413,000000,63.14,64.245,61.87,62.13,46090,0
+ASND.US,D,20180416,000000,62.4,62.71,61.72,62.51,61967,0
+ASND.US,D,20180417,000000,63.14,68.25,62.8465,66.42,160173,0
+ASND.US,D,20180418,000000,66.89,66.89,64.64,65.45,58930,0
+ASND.US,D,20180419,000000,65.32,66.54,64.52,65.01,34264,0
+ASND.US,D,20180420,000000,64.84,65.655,63.515,63.81,71845,0
+ASND.US,D,20180423,000000,64.19,65.715,61.06,61.18,124406,0
+ASND.US,D,20180424,000000,61.06,63.52,61.01,61.93,45439,0
+ASND.US,D,20180425,000000,62.05,64.18,62.05,64.18,49203,0
+ASND.US,D,20180426,000000,64.3,65.6297,63.68,64.25,37512,0
+ASND.US,D,20180427,000000,64.19,64.915,62.93,63.31,123875,0
+ASND.US,D,20180430,000000,63.01,65.88,62.71,63.01,26094,0
+ASND.US,D,20180501,000000,63,65.24,62.596,64.56,56112,0
+ASND.US,D,20180502,000000,64.6,67.1,63.6247,65.98,143425,0
+ASND.US,D,20180503,000000,65.86,67.5,64.065,64.5,46672,0
+ASND.US,D,20180504,000000,64.84,66.54,64.58,65.41,28373,0
+ASND.US,D,20180507,000000,66.03,66.413,64.88,65.28,35316,0
+ASND.US,D,20180508,000000,65.59,70.5,61.3,62.8,202221,0
+ASND.US,D,20180509,000000,63.41,65.02,62.125,64.185,44360,0
+ASND.US,D,20180510,000000,64.3,67.54,63.6334,65.12,117609,0
+ASND.US,D,20180511,000000,65.16,67.46,65.16,65.5,223753,0
+ASND.US,D,20180514,000000,66.62,67,65.7,65.95,218824,0
+ASND.US,D,20180515,000000,65.4,66,64.25,65.17,133104,0
+ASND.US,D,20180516,000000,65.02,69.9899,64.84,68,241243,0
+ASND.US,D,20180517,000000,67.35,68.38,66.7106,66.92,65018,0
+ASND.US,D,20180518,000000,66.81,68,65.71,66.29,76331,0
+ASND.US,D,20180521,000000,66.94,67.42,66.1,66.88,45390,0
+ASND.US,D,20180522,000000,67.03,67.125,65.5691,66.81,72827,0
+ASND.US,D,20180523,000000,66.69,68.16,65.6808,67.02,140297,0
+ASND.US,D,20180524,000000,66.68,67.55,65.8,66.5,227891,0
+ASND.US,D,20180525,000000,66.18,69.82,65.6,69.67,86388,0
+ASND.US,D,20180529,000000,70,74.38,69.8747,73.92,137392,0
+ASND.US,D,20180530,000000,74.48,76.29,73.24,73.24,127859,0
+ASND.US,D,20180531,000000,72,73.0019,68.271,72.02,263766,0
+ASND.US,D,20180601,000000,71.73,74.22,70.82,73.08,151580,0
+ASND.US,D,20180604,000000,73.08,74.73,69.02,70.92,155816,0
+ASND.US,D,20180605,000000,70.64,72.26,70.07,70.77,63526,0
+ASND.US,D,20180606,000000,70.77,72.5784,69.12,70,94806,0
+ASND.US,D,20180607,000000,69.13,71.495,65.65,67.5,167391,0
+ASND.US,D,20180608,000000,66.4,70.92,65.02,69.58,123947,0
+ASND.US,D,20180611,000000,69.21,70.1848,68.19,69.36,67140,0
+ASND.US,D,20180612,000000,69.74,71.51,69.74,71,50586,0
+ASND.US,D,20180613,000000,70.58,71.995,68.67,68.81,98749,0
+ASND.US,D,20180614,000000,69,70.64,66.25,67.07,161525,0
+ASND.US,D,20180615,000000,66.94,69.06,65.87,66.53,142657,0
+ASND.US,D,20180618,000000,66.4,67.89,65.42,66.6,91509,0
+ASND.US,D,20180619,000000,65.21,68.115,65.21,66.98,249459,0
+ASND.US,D,20180620,000000,66.7,68.22,65.56,66.91,290127,0
+ASND.US,D,20180621,000000,67.08,67.95,65.14,66.81,167722,0
+ASND.US,D,20180622,000000,66.85,67.74,66.46,66.78,128202,0
+ASND.US,D,20180625,000000,66.4,66.87,65.15,65.89,155902,0
+ASND.US,D,20180626,000000,68.69,69.94,67.055,67.37,226326,0
+ASND.US,D,20180627,000000,66.9,67.54,62.75,64.34,221090,0
+ASND.US,D,20180628,000000,64.21,66.5,62.2601,65.57,174214,0
+ASND.US,D,20180629,000000,65.86,69.02,65.35,66.52,114746,0
+ASND.US,D,20180702,000000,66.28,68.4,65.55,66.81,189916,0
+ASND.US,D,20180703,000000,67,69.07,65.74,68.74,83679,0
+ASND.US,D,20180705,000000,68.49,70.5937,68.08,68.18,109337,0
+ASND.US,D,20180706,000000,68.56,71.84,68.56,71.67,81744,0
+ASND.US,D,20180709,000000,71.86,72.93,70.86,71.75,50459,0
+ASND.US,D,20180710,000000,71.72,71.72,68.15,69.79,138063,0
+ASND.US,D,20180711,000000,69.61,70.03,67.81,68.1,94062,0
+ASND.US,D,20180712,000000,68.67,70.56,68.32,69.5,220767,0
+ASND.US,D,20180713,000000,69.87,72.07,67.69,69.73,192285,0
+ASND.US,D,20180716,000000,70.73,70.73,68.615,69.35,74225,0
+ASND.US,D,20180717,000000,69.08,72.3,68.575,70.5,155428,0
+ASND.US,D,20180718,000000,70.4,72.02,70.3,71.76,69779,0
+ASND.US,D,20180719,000000,71.72,72.23,68.6372,70.85,202557,0
+ASND.US,D,20180720,000000,71.35,71.62,68.58,69.18,114686,0
+ASND.US,D,20180723,000000,69,71.31,68.99,69.16,94204,0
+ASND.US,D,20180724,000000,69.74,70,66.15,67.21,170854,0
+ASND.US,D,20180725,000000,67.56,69.22,67.1,68.88,123432,0
+ASND.US,D,20180726,000000,68.5,68.68,67.54,67.85,47389,0
+ASND.US,D,20180727,000000,67.75,68.0717,63.52,65.53,147198,0
+ASND.US,D,20180730,000000,65.62,67.28,63.9834,66.83,98516,0
+ASND.US,D,20180731,000000,66.89,69.215,66.89,67.94,72022,0
+ASND.US,D,20180801,000000,68.28,69.9,66.03,67.92,170951,0
+ASND.US,D,20180802,000000,67.89,68.92,67.21,68.06,78425,0
+ASND.US,D,20180803,000000,67.92,68.245,65.94,66.82,51994,0
+ASND.US,D,20180806,000000,65.88,67.56,65.88,66.62,107710,0
+ASND.US,D,20180807,000000,67.11,67.5,65.66,66.88,143892,0
+ASND.US,D,20180808,000000,66.76,66.91,65.2,65.75,124669,0
+ASND.US,D,20180809,000000,66.03,67.15,65.8425,66.33,115681,0
+ASND.US,D,20180810,000000,66.21,68.23,66.21,67.6,133744,0
+ASND.US,D,20180813,000000,67.99,70,66.925,68.34,101053,0
+ASND.US,D,20180814,000000,67.81,69.05,66.25,68,222210,0
+ASND.US,D,20180815,000000,68.23,68.285,67,67.36,202894,0
+ASND.US,D,20180816,000000,68.3899,69.5,67.09,69.09,163347,0
+ASND.US,D,20180817,000000,69.19,72.85,68.47,71.52,117751,0
+ASND.US,D,20180820,000000,71.6,72.4669,69.145,69.32,46190,0
+ASND.US,D,20180821,000000,69.74,70.19,68.09,70.04,94698,0
+ASND.US,D,20180822,000000,69.77,72.79,69.71,72.51,114539,0
+ASND.US,D,20180823,000000,72.5,74.4,71.52,73.76,140687,0
+ASND.US,D,20180824,000000,74.06,75.99,73.19,74.06,106423,0
+ASND.US,D,20180827,000000,74.06,76.955,73.3475,76.28,101370,0
+ASND.US,D,20180828,000000,76.95,76.95,74.21,75.43,166902,0
+ASND.US,D,20180829,000000,75.94,76.99,73.9245,76.09,127390,0
+ASND.US,D,20180830,000000,75.46,75.461,70.6,70.69,138355,0
+ASND.US,D,20180831,000000,70.69,71.98,70,70.98,79197,0
+ASND.US,D,20180904,000000,70.61,70.61,68.39,68.87,305091,0
+ASND.US,D,20180905,000000,69.87,70.39,68.04,69.22,224531,0
+ASND.US,D,20180906,000000,69,69.86,67.49,68.2,246310,0
+ASND.US,D,20180907,000000,67.74,68.57,65,65.14,143872,0
+ASND.US,D,20180910,000000,64.35,66.74,64.02,64.35,117994,0
+ASND.US,D,20180911,000000,64.05,64.68,62.66,63.77,76044,0
+ASND.US,D,20180912,000000,63.5,66.41,63.5,65.92,121471,0
+ASND.US,D,20180913,000000,65.92,70.015,65.52,69.15,159407,0
+ASND.US,D,20180914,000000,69.24,69.46,66.8,68.34,120337,0
+ASND.US,D,20180917,000000,68.59,68.59,66.13,68.18,72894,0
+ASND.US,D,20180918,000000,69.01,70,67.38,67.83,78219,0
+ASND.US,D,20180919,000000,67.82,68.19,65.855,67.5,78190,0
+ASND.US,D,20180920,000000,68,68,66.63,67.5,111746,0
+ASND.US,D,20180921,000000,67.94,67.94,65.93,66.5,217174,0
+ASND.US,D,20180924,000000,66.45,67.68,66.105,67.03,115033,0
+ASND.US,D,20180925,000000,67.07,67.555,66.28,66.81,48719,0
+ASND.US,D,20180926,000000,67.03,67.195,65.8,66.1,51841,0
+ASND.US,D,20180927,000000,66.45,66.78,65.1401,66.46,37614,0
+ASND.US,D,20180928,000000,66.51,71.46,66.2,70.86,179859,0
+ASND.US,D,20181001,000000,72.64,72.64,69.455,69.67,110665,0
+ASND.US,D,20181002,000000,69.66,69.66,68.19,68.44,71631,0
+ASND.US,D,20181003,000000,68.45,68.61,67.21,68.18,38138,0
+ASND.US,D,20181004,000000,67.92,67.92,65.405,66.84,92377,0
+ASND.US,D,20181005,000000,66.78,67.4999,65.49,66.39,45259,0
+ASND.US,D,20181008,000000,66.25,68.3,65.9,66.3,43702,0
+ASND.US,D,20181009,000000,66.26,67.65,64.98,65.28,49021,0
+ASND.US,D,20181010,000000,64.741,66.53,61.78,61.98,53343,0
+ASND.US,D,20181011,000000,61.99,62.7,58.28,59.01,71131,0
+ASND.US,D,20181012,000000,59.92,61,58.56,59.84,88888,0
+ASND.US,D,20181015,000000,60.01,60.33,58.0101,59.1,67148,0
+ASND.US,D,20181016,000000,59.83,63.86,58.77,63.66,60001,0
+ASND.US,D,20181017,000000,63.83,65.48,62.655,65,135208,0
+ASND.US,D,20181018,000000,65.07,67.77,64.86,66.25,98649,0
+ASND.US,D,20181019,000000,66.65,67.6899,66.33,66.88,169656,0
+ASND.US,D,20181022,000000,67.3,68.9699,65.475,68.46,131017,0
+ASND.US,D,20181023,000000,67.77,68.425,63.835,66.38,403778,0
+ASND.US,D,20181024,000000,66.21,67.62,60.13,60.45,162286,0
+ASND.US,D,20181025,000000,60.9,66.66,60.87,63.94,164782,0
+ASND.US,D,20181026,000000,62.94,63.98,61.29,63.79,95069,0
+ASND.US,D,20181029,000000,64.72,70,61.32,62.63,120203,0
+ASND.US,D,20181030,000000,62.77,65.3603,61.09,62.46,92193,0
+ASND.US,D,20181031,000000,63.37,64.94,62.19,64.29,231250,0
+ASND.US,D,20181101,000000,65.05,65.56,63.25,64.92,185128,0
+ASND.US,D,20181102,000000,65.4,66.715,63.305,64.5,107050,0
+ASND.US,D,20181105,000000,64.68,65.06,62.8,63.49,45149,0
+ASND.US,D,20181106,000000,63.47,63.96,62.42,62.81,164477,0
+ASND.US,D,20181107,000000,63.51,66.14,63.51,65.07,166812,0
+ASND.US,D,20181108,000000,65.1,66.95,63.82,63.9,17956,0
+ASND.US,D,20181109,000000,64,64.24,62.33,63.38,60085,0
+ASND.US,D,20181112,000000,62.98,63.78,58.12,60.25,149978,0
+ASND.US,D,20181113,000000,61.09,62.3772,60.46,61,46935,0
+ASND.US,D,20181114,000000,61.3,61.3,53.205,56.07,252900,0
+ASND.US,D,20181115,000000,55.98,59.76,54.88,58.01,149942,0
+ASND.US,D,20181116,000000,58,60.19,58,59.41,167784,0
+ASND.US,D,20181119,000000,58.88,59.62,58,58.24,163109,0
+ASND.US,D,20181120,000000,57.34,58.36,56.29,57.25,90778,0
+ASND.US,D,20181121,000000,57.58,59.22,57.35,59.14,37964,0
+ASND.US,D,20181123,000000,58.9,59.97,58.18,58.9,21598,0
+ASND.US,D,20181126,000000,59.37,59.75,57.79,59.47,41695,0
+ASND.US,D,20181127,000000,59.02,59.33,57.885,58.25,48028,0
+ASND.US,D,20181128,000000,58.74,61.92,58,61.1,63149,0
+ASND.US,D,20181129,000000,62.64,67.7,62.64,66.63,359360,0
+ASND.US,D,20181130,000000,66.57,68.98,65.37,67.51,108800,0
+ASND.US,D,20181203,000000,68.41,68.75,66.16,67.5,82667,0
+ASND.US,D,20181204,000000,67.08,67.61,64,64.67,115066,0
+ASND.US,D,20181206,000000,63.82,66.01,63.015,64.99,88095,0
+ASND.US,D,20181207,000000,65.15,65.25,63.41,64.71,80456,0
+ASND.US,D,20181210,000000,64.18,64.8515,62,63,125093,0
+ASND.US,D,20181211,000000,63.97,63.98,60.49,62.17,51810,0
+ASND.US,D,20181212,000000,63.15,63.93,61.6999,62.59,57148,0
+ASND.US,D,20181213,000000,62.95,63.94,61.27,63.52,51632,0
+ASND.US,D,20181214,000000,62.55,66.39,62.02,65.23,90327,0
+ASND.US,D,20181217,000000,64.95,65.92,62.95,63.63,154151,0
+ASND.US,D,20181218,000000,64.33,64.83,62.97,63.52,169600,0
+ASND.US,D,20181219,000000,63.9,64.73,61.07,62.485,105151,0
+ASND.US,D,20181220,000000,62.57,63.13,57.55,60.43,150872,0
+ASND.US,D,20181221,000000,60.46,60.64,55,55.85,223471,0
+ASND.US,D,20181224,000000,55.52,56.785,54.6648,55.16,104093,0
+ASND.US,D,20181226,000000,55.79,61.185,55.79,61.18,103563,0
+ASND.US,D,20181227,000000,60.56,61.31,57.945,60.86,91155,0
+ASND.US,D,20181228,000000,60.37,60.815,59.21,59.89,57796,0
+ASND.US,D,20181231,000000,60.34,63.84,59.97,62.65,248598,0
+ASND.US,D,20190102,000000,61.83,65.79,61.23,64.84,168079,0
+ASND.US,D,20190103,000000,65,65,59.58,62.15,286087,0
+ASND.US,D,20190104,000000,62.92,64.75,60.935,64.62,101337,0
+ASND.US,D,20190107,000000,65.45,67.66,64.62,67.66,351978,0
+ASND.US,D,20190108,000000,68,71.36,67.53,70.94,442566,0
+ASND.US,D,20190109,000000,70.96,72,69.57,69.84,237572,0
+ASND.US,D,20190110,000000,69.2,73.33,69.2,70.68,199694,0
+ASND.US,D,20190111,000000,70.1,71.575,69.14,69.25,127988,0
+ASND.US,D,20190114,000000,69.22,73.29,67.57,72.69,223385,0
+ASND.US,D,20190115,000000,72.34,75.35,72.34,74.72,126985,0
+ASND.US,D,20190116,000000,75,75.83,72.89,73.46,194573,0
+ASND.US,D,20190117,000000,73.05,75,73.05,73.39,156048,0
+ASND.US,D,20190118,000000,74.16,74.331,73.0091,73.89,251588,0
+ASND.US,D,20190122,000000,73.61,74.722,73.24,73.65,222319,0
+ASND.US,D,20190123,000000,74.14,74.525,72.28,73.02,178892,0
+ASND.US,D,20190124,000000,75.68,75.68,73.36,73.9,209477,0
+ASND.US,D,20190125,000000,74,74.96,73.04,73.72,337917,0
+ASND.US,D,20190128,000000,73.67,73.69,69.37,71.25,275270,0
+ASND.US,D,20190129,000000,71.77,72.82,70,70.44,151737,0
+ASND.US,D,20190130,000000,71.03,72.4,69.78,72.07,486901,0
+ASND.US,D,20190131,000000,72.14,73.99,71.04,71.46,623042,0
+ASND.US,D,20190201,000000,71.54,71.54,67.93,70.05,224484,0
+ASND.US,D,20190204,000000,70.04,70.74,66.71,68.51,218423,0
+ASND.US,D,20190205,000000,66.5,68.4999,66.115,67.79,209030,0
+ASND.US,D,20190206,000000,67.83,69.26,66.61,68.69,185007,0
+ASND.US,D,20190207,000000,68.26,68.44,67,67.78,96552,0
+ASND.US,D,20190208,000000,67.56,68.72,66.997,68.39,153966,0
+ASND.US,D,20190211,000000,68.7,69.05,67.79,68.55,130580,0
+ASND.US,D,20190212,000000,69.46,70.25,67.36,70.2,193998,0
+ASND.US,D,20190213,000000,70.57,71.9016,69.91,70.38,165440,0
+ASND.US,D,20190214,000000,69.81,70.75,69.22,70.53,184993,0
+ASND.US,D,20190215,000000,70.55,73.55,69.8375,73.44,372328,0
+ASND.US,D,20190219,000000,73.03,73.52,70.92,71.21,153853,0
+ASND.US,D,20190220,000000,70.42,70.75,69.17,69.98,395817,0
+ASND.US,D,20190221,000000,69.96,70.48,67.3575,68.97,135802,0
+ASND.US,D,20190222,000000,69.2,72.07,68.925,71.99,232157,0
+ASND.US,D,20190225,000000,72.89,74.85,72.02,74.65,299016,0
+ASND.US,D,20190226,000000,74.66,74.96,73.04,73.14,223096,0
+ASND.US,D,20190227,000000,73.12,73.89,71.59,73.46,100482,0
+ASND.US,D,20190228,000000,73.05,74.29,72.07,72.82,129999,0
+ASND.US,D,20190301,000000,73.57,73.57,68.406,69.31,214014,0
+ASND.US,D,20190304,000000,113.15,126.45,102,120.6,5421873,0
+ASND.US,D,20190305,000000,121.5,126.45,119.02,125.4,1329307,0
+ASND.US,D,20190306,000000,122.26,123.38,113.71,114.7,2684948,0
+ASND.US,D,20190307,000000,117.5,121.5,114.82,120.25,807779,0
+ASND.US,D,20190308,000000,118.01,121.28,116.39,120.61,247050,0
+ASND.US,D,20190311,000000,121,127.33,119.57,125.29,298007,0
+ASND.US,D,20190312,000000,124.78,129.87,123.84,126.37,265510,0
+ASND.US,D,20190313,000000,127.77,131.755,127.77,129.99,452217,0
+ASND.US,D,20190314,000000,129.58,130.54,128.13,129.38,131562,0
+ASND.US,D,20190315,000000,129.39,131.25,128.11,128.19,345784,0
+ASND.US,D,20190318,000000,128.34,129.34,126.15,129.13,138124,0
+ASND.US,D,20190319,000000,129.87,129.87,124.14,124.85,253296,0
+ASND.US,D,20190320,000000,124.03,126.52,123.25,124.39,149784,0
+ASND.US,D,20190321,000000,123.62,125.7,121.805,123.22,340062,0
+ASND.US,D,20190322,000000,121.52,124.241,116.32,119.07,338888,0
+ASND.US,D,20190325,000000,122.5,124.72,113.78,115.26,438016,0
+ASND.US,D,20190326,000000,115.1,119.84,113.453,118.72,446896,0
+ASND.US,D,20190327,000000,118.22,119.39,112.03,115.94,286777,0
+ASND.US,D,20190328,000000,115.5,118.83,113.45,115.22,324905,0
+ASND.US,D,20190329,000000,115.51,118.29,115.18,117.7,190179,0
+ASND.US,D,20190401,000000,117.4,119.015,111.66,113.3,494255,0
+ASND.US,D,20190402,000000,112.64,113.8,111.36,113.18,263089,0
+ASND.US,D,20190403,000000,115.15,116.96,112.35,116.9,323203,0
+ASND.US,D,20190404,000000,113.7,118.517,111.39,117.4,406914,0
+ASND.US,D,20190405,000000,118.23,119.881,117.57,118.52,151374,0
+ASND.US,D,20190408,000000,118.61,118.938,111.05,114.71,460046,0
+ASND.US,D,20190409,000000,113.7,119.31,113.44,119.13,264103,0
+ASND.US,D,20190410,000000,119.42,120.77,117.76,120.6,186483,0
+ASND.US,D,20190411,000000,120.2,120.2,115.05,116.21,147879,0
+ASND.US,D,20190412,000000,117.2,119.075,115.77,116.82,204464,0
+ASND.US,D,20190415,000000,117,117.8,110.85,113.08,247156,0
+ASND.US,D,20190416,000000,113.94,114.33,110.8,111.54,235275,0
+ASND.US,D,20190417,000000,111.28,112,105.5,107.11,325674,0
+ASND.US,D,20190418,000000,107.2,109,105.02,107.75,175041,0
+ASND.US,D,20190422,000000,107.75,111.54,106.75,109.13,238345,0
+ASND.US,D,20190423,000000,109.85,113.28,107.89,112.12,337492,0
+ASND.US,D,20190424,000000,112.38,112.915,106.76,108.03,383370,0
+ASND.US,D,20190425,000000,108.2,111.44,106.28,111.43,164573,0
+ASND.US,D,20190426,000000,111.38,113.3,109.9,110.06,220825,0
+ASND.US,D,20190429,000000,109.79,114.98,108.03,114.05,226582,0
+ASND.US,D,20190430,000000,113.74,113.74,109.02,111.38,252657,0
+ASND.US,D,20190501,000000,111.19,116.13,109.1,115.39,187082,0
+ASND.US,D,20190502,000000,115.41,119.94,114.49,119.23,335979,0
+ASND.US,D,20190503,000000,119.39,121.56,118.57,120.81,311824,0
+ASND.US,D,20190506,000000,119.6,124.66,118.775,123.31,318187,0
+ASND.US,D,20190507,000000,122.34,124.585,120.75,124.38,463980,0
+ASND.US,D,20190508,000000,124,125.96,123.03,124.53,375438,0
+ASND.US,D,20190509,000000,123.64,123.64,120.69,121.59,268142,0
+ASND.US,D,20190510,000000,121.26,123.81,120.31,121.36,337535,0
+ASND.US,D,20190513,000000,118.92,120.11,116.03,117.37,516496,0
+ASND.US,D,20190514,000000,118.07,122.39,117.585,120.28,261039,0
+ASND.US,D,20190515,000000,120.04,122.595,117.97,121.81,234716,0
+ASND.US,D,20190516,000000,122.31,123.83,121.34,122.89,193840,0
+ASND.US,D,20190517,000000,122.23,123.27,121.038,122.37,192180,0
+ASND.US,D,20190520,000000,121.18,127.37,121.13,124.16,359373,0
+ASND.US,D,20190521,000000,125,127.35,124.945,126.36,212235,0
+ASND.US,D,20190522,000000,126.5,127.33,124.93,126.55,240303,0
+ASND.US,D,20190523,000000,125.96,125.96,123.02,124.65,268902,0
+ASND.US,D,20190524,000000,125.09,129.64,124.57,128.96,189770,0
+ASND.US,D,20190528,000000,129.86,131.43,129.39,129.69,260217,0
+ASND.US,D,20190529,000000,129.5,130.49,126.65,127.89,145335,0
+ASND.US,D,20190530,000000,128.46,131.02,126.8,128.44,261865,0
+ASND.US,D,20190531,000000,127.15,127.5,121,124.66,448273,0
+ASND.US,D,20190603,000000,124.85,133.96,124.5,132.09,367055,0
+ASND.US,D,20190604,000000,131.93,132.57,127.52,129.6,529869,0
+ASND.US,D,20190605,000000,129.76,130.435,124.565,127.24,407363,0
+ASND.US,D,20190606,000000,127.21,127.25,119.445,121.39,453219,0
+ASND.US,D,20190607,000000,121.35,124.23,120.5,123.47,204273,0
+ASND.US,D,20190610,000000,123.43,124.55,121.96,122.52,192265,0
+ASND.US,D,20190611,000000,123.01,125.48,118.11,118.8,307736,0
+ASND.US,D,20190612,000000,118.59,121.53,115.8,120.37,271404,0
+ASND.US,D,20190613,000000,120.75,124.22,120.4,122.37,177348,0
+ASND.US,D,20190614,000000,122.54,123.46,119.77,120.89,261157,0
+ASND.US,D,20190617,000000,121.02,128.45,120.98,128,329156,0
+ASND.US,D,20190618,000000,125.6,126.06,121.695,125.69,551256,0
+ASND.US,D,20190619,000000,125.94,127.015,123.72,126.15,317368,0
+ASND.US,D,20190620,000000,127.57,128.65,121.38,124.33,384704,0
+ASND.US,D,20190621,000000,123.81,123.81,118.14,122.39,435629,0
+ASND.US,D,20190624,000000,120,122.24,116.315,121.24,358598,0
+ASND.US,D,20190625,000000,121.8,121.8,117.47,120.65,457058,0
+ASND.US,D,20190626,000000,120.51,120.51,106.51,108.88,1645226,0
+ASND.US,D,20190627,000000,108.97,109.235,104.62,108.41,1024966,0
+ASND.US,D,20190628,000000,109.04,115.862,107,115.15,348896,0
+ASND.US,D,20190701,000000,115.29,120.94,115.29,118.9,333308,0
+ASND.US,D,20190702,000000,118.55,120.02,113.4,115.27,286129,0
+ASND.US,D,20190703,000000,115.15,118.13,112.405,116.02,145562,0
+ASND.US,D,20190705,000000,114.99,116.49,111.29,112.38,236037,0
+ASND.US,D,20190708,000000,112.15,114.88,110.22,113.86,219599,0
+ASND.US,D,20190709,000000,112.75,116.33,111.285,114.13,310120,0
+ASND.US,D,20190710,000000,114.43,115.2,113.38,114.14,164386,0
+ASND.US,D,20190711,000000,114.19,114.2,110.07,112.34,166176,0
+ASND.US,D,20190712,000000,112.7,113.31,109.02,112.67,200755,0
+ASND.US,D,20190715,000000,113.34,113.59,111.11,111.96,244226,0
+ASND.US,D,20190716,000000,112.24,115.87,110.86,115.51,187343,0
+ASND.US,D,20190717,000000,115.84,116.42,111.85,112.76,381515,0
+ASND.US,D,20190718,000000,113.69,117.11,112.1,116.11,170310,0
+ASND.US,D,20190719,000000,115.92,117.58,113.69,114.89,222750,0
+ASND.US,D,20190722,000000,115.11,120.35,113.835,118.89,336390,0
+ASND.US,D,20190723,000000,119.11,120.73,115.85,116.83,170184,0
+ASND.US,D,20190724,000000,116.48,116.75,114.645,115.36,175083,0
+ASND.US,D,20190725,000000,116.08,116.98,114.61,116.33,171852,0
+ASND.US,D,20190726,000000,116.36,116.82,114.49,116.43,182670,0
+ASND.US,D,20190729,000000,115.77,116.96,113.99,116.61,169840,0
+ASND.US,D,20190730,000000,114.72,115.28,113.43,115.28,160893,0
+ASND.US,D,20190731,000000,114.91,118.11,114.18,115.76,216359,0
+ASND.US,D,20190801,000000,116,118.14,114.04,115.36,221847,0
+ASND.US,D,20190802,000000,115.02,117.51,113.83,116.35,364130,0
+ASND.US,D,20190805,000000,114.8,117.05,108.24,109.12,661744,0
+ASND.US,D,20190806,000000,110,112.627,107.2,112.23,153445,0
+ASND.US,D,20190807,000000,111.41,115.42,110.97,114.1,116032,0
+ASND.US,D,20190808,000000,115.48,116.32,113.84,115.48,103172,0
+ASND.US,D,20190809,000000,114.83,116.22,113.46,114.84,136931,0
+ASND.US,D,20190812,000000,113.89,115.36,113.19,114.15,179584,0
+ASND.US,D,20190813,000000,114.74,116.97,114.73,114.96,115766,0
+ASND.US,D,20190814,000000,113.93,115.59,113.115,114.43,166244,0
+ASND.US,D,20190815,000000,114.87,116,112.7,114.81,116287,0
+ASND.US,D,20190816,000000,114.5,116.3,114.13,114.44,106609,0
+ASND.US,D,20190819,000000,115.88,116.48,113.31,115.69,252504,0
+ASND.US,D,20190820,000000,115.9,115.9,113.7,115.52,229637,0
+ASND.US,D,20190821,000000,116.31,121.9,114.92,116.2,633504,0
+ASND.US,D,20190822,000000,116.52,116.61,113.95,115.84,177652,0
+ASND.US,D,20190823,000000,115.9,116.765,112.08,112.28,113854,0
+ASND.US,D,20190826,000000,113.49,114.76,111.77,114.71,120424,0
+ASND.US,D,20190827,000000,115.59,116.45,111.03,112.5,193151,0
+ASND.US,D,20190828,000000,111.16,111.87,108.08,111.7,192019,0
+ASND.US,D,20190829,000000,115.99,115.99,110.001,111.16,167650,0
+ASND.US,D,20190830,000000,111.35,112.77,109.86,112.03,88952,0
+ASND.US,D,20190903,000000,112.09,114,105.093,107.93,385948,0
+ASND.US,D,20190904,000000,109.12,109.38,105.31,108.62,173748,0
+ASND.US,D,20190905,000000,109.43,111.04,106.78,111,176754,0
+ASND.US,D,20190906,000000,110.75,112.06,110.21,111.75,179766,0
+ASND.US,D,20190909,000000,113.38,113.38,106.03,106.18,165492,0
+ASND.US,D,20190910,000000,106.01,106.01,100.18,105.31,403204,0
+ASND.US,D,20190911,000000,104.74,106.57,100.975,105.29,307047,0
+ASND.US,D,20190912,000000,104.98,105.87,101.13,104.57,233815,0
+ASND.US,D,20190913,000000,103.73,105,101.52,103.72,215616,0
+ASND.US,D,20190916,000000,103.8,107.85,102.25,104.98,181075,0
+ASND.US,D,20190917,000000,104.09,106.4,103.18,103.36,148131,0
+ASND.US,D,20190918,000000,102.07,103.43,100.74,103.36,219120,0
+ASND.US,D,20190919,000000,103.63,109.7,102.375,107.69,248750,0
+ASND.US,D,20190920,000000,107.85,109.88,106.62,109.49,251391,0
+ASND.US,D,20190923,000000,109.2,110.95,106.61,107.97,173283,0
+ASND.US,D,20190924,000000,108.3,108.7,105.35,107,155849,0
+ASND.US,D,20190925,000000,105.73,107.5,102.09,102.48,201816,0
+ASND.US,D,20190926,000000,101.53,103.149,95.73,95.8,258594,0
+ASND.US,D,20190927,000000,96.06,99.82,95.84,96.19,316309,0
+ASND.US,D,20190930,000000,96.98,96.98,93.04,96.32,194683,0
+ASND.US,D,20191001,000000,97.26,98.76,93.38,94.42,296687,0
+ASND.US,D,20191002,000000,93.95,97.44,91.74,94.4,258036,0
+ASND.US,D,20191003,000000,94.62,96.5,93.26,95.08,215838,0
+ASND.US,D,20191004,000000,95.02,97.23,93.56,96.68,187204,0
+ASND.US,D,20191007,000000,96.24,97.38,94.01,94.4,76135,0
+ASND.US,D,20191008,000000,93.29,93.29,90.06,92.54,174247,0
+ASND.US,D,20191009,000000,92.86,92.86,90.885,91.45,173315,0
+ASND.US,D,20191010,000000,91.56,92.455,90.9233,92.33,240832,0
+ASND.US,D,20191011,000000,91.96,96.53,91.96,95.09,309534,0
+ASND.US,D,20191014,000000,94.76,95.36,93.11,94.61,180958,0
+ASND.US,D,20191015,000000,94.89,101.89,94.89,100.72,206491,0
+ASND.US,D,20191016,000000,101.51,101.54,99.73,101.08,119962,0
+ASND.US,D,20191017,000000,101.12,102.8,98.89,100.08,140420,0
+ASND.US,D,20191018,000000,100,100,97.845,98.89,125863,0
+ASND.US,D,20191021,000000,98.89,104.28,97.89,103.36,258336,0
+ASND.US,D,20191022,000000,103.489,109.64,103.09,107.02,259920,0
+ASND.US,D,20191023,000000,107.03,108.84,104.98,105.6,268824,0
+ASND.US,D,20191024,000000,105.83,107.66,105.1,105.19,588076,0
+ASND.US,D,20191025,000000,104.82,106.81,103.36,103.46,260700,0
+ASND.US,D,20191028,000000,104.49,105.36,103.16,105.09,109954,0
+ASND.US,D,20191029,000000,105.41,109.98,104.55,109,178107,0
+ASND.US,D,20191030,000000,109.3,109.56,107.75,109.09,133837,0
+ASND.US,D,20191031,000000,109.45,110.715,108.05,110.58,150523,0
+ASND.US,D,20191101,000000,111.34,111.74,109.57,110.87,252609,0
+ASND.US,D,20191104,000000,112.38,112.38,109.69,110.7,143761,0
+ASND.US,D,20191105,000000,111.64,115.56,110.22,114.4,254503,0
+ASND.US,D,20191106,000000,113.8,115.53,113.05,113.57,175377,0
+ASND.US,D,20191107,000000,114.99,115.664,111.78,112.86,81368,0
+ASND.US,D,20191108,000000,112.42,113.9,112.39,113.45,82269,0
+ASND.US,D,20191111,000000,112.51,114.375,112.51,113.27,87975,0
+ASND.US,D,20191112,000000,112.7,114.505,110.51,111.24,383122,0
+ASND.US,D,20191113,000000,110.67,114.78,110.67,113.06,95042,0
+ASND.US,D,20191114,000000,112.79,114.16,110.98,111.6,103403,0
+ASND.US,D,20191115,000000,111.49,113.625,108.42,112.51,283955,0
+ASND.US,D,20191118,000000,112.51,112.53,103.12,106.98,724675,0
+ASND.US,D,20191119,000000,110.5,117.45,105.31,113.46,773168,0
+ASND.US,D,20191120,000000,113.55,120.58,113.55,117.6,631518,0
+ASND.US,D,20191121,000000,117.55,118.86,113.507,113.84,210373,0
+ASND.US,D,20191122,000000,113.85,114.74,111.37,113.28,128096,0
+ASND.US,D,20191125,000000,114.27,120.44,113.25,119.28,455945,0
+ASND.US,D,20191126,000000,119.23,119.97,117.545,117.86,144308,0
+ASND.US,D,20191127,000000,118.07,118.73,113.37,113.65,274514,0
+ASND.US,D,20191129,000000,112.65,115.91,112.65,115.18,80518,0
+ASND.US,D,20191202,000000,115.7,116.97,110.56,110.66,185730,0
+ASND.US,D,20191203,000000,109.7,114.5,109.7,113.75,140144,0
+ASND.US,D,20191204,000000,113.85,117.5,111.73,116.24,144737,0
+ASND.US,D,20191205,000000,115.91,117.15,108.16,109.79,389521,0
+ASND.US,D,20191206,000000,109.73,110.926,107.08,107.56,382718,0
+ASND.US,D,20191209,000000,107.69,108.52,105.31,105.92,253786,0
+ASND.US,D,20191210,000000,105.71,108.79,103.79,108,499683,0
+ASND.US,D,20191211,000000,108.98,110.97,106.64,110.05,315957,0
+ASND.US,D,20191212,000000,111.38,118.865,108.433,117.66,214025,0
+ASND.US,D,20191213,000000,117.7,118.05,115.16,115.19,190875,0
+ASND.US,D,20191216,000000,118,118.18,114.59,118.07,375789,0
+ASND.US,D,20191217,000000,118.5,125.99,117.53,124.51,423604,0
+ASND.US,D,20191218,000000,124.35,124.627,120.7,122.77,200570,0
+ASND.US,D,20191219,000000,122.44,126.98,121.92,125.97,268909,0
+ASND.US,D,20191220,000000,124.76,127.5,123.455,127,299444,0
+ASND.US,D,20191223,000000,128,131,126.9,129.9,267371,0
+ASND.US,D,20191224,000000,129.9,131.83,128.56,131.41,66024,0
+ASND.US,D,20191226,000000,131.57,137.57,131.09,136.83,387451,0
+ASND.US,D,20191227,000000,138,138,132.54,135.07,274197,0
+ASND.US,D,20191230,000000,135.45,136.18,131.35,135.97,140398,0
+ASND.US,D,20191231,000000,136.16,140.15,135.22,139.12,191490,0
+ASND.US,D,20200102,000000,140.54,142,137.04,141.13,436363,0
+ASND.US,D,20200103,000000,140,140.54,135.825,137.13,169802,0
+ASND.US,D,20200106,000000,136.26,136.494,129.4,134.29,341719,0
+ASND.US,D,20200107,000000,134.12,134.99,131.81,134.71,218482,0
+ASND.US,D,20200108,000000,134.97,139,133.25,138.08,272518,0
+ASND.US,D,20200109,000000,138.5,140.2,137,139.38,206017,0
+ASND.US,D,20200110,000000,139.88,141.645,136.996,137.35,328724,0
+ASND.US,D,20200113,000000,137.72,139.835,135.36,137.88,224148,0
+ASND.US,D,20200114,000000,137.56,139.6,136.176,138.82,248484,0
+ASND.US,D,20200115,000000,139.26,142.94,138.52,139.2,141216,0
+ASND.US,D,20200116,000000,139.63,140.9,138.06,140.47,92710,0
+ASND.US,D,20200117,000000,140.15,141.881,136.67,139.13,216784,0
+ASND.US,D,20200121,000000,138.72,142.335,138.72,139.9,104725,0
+ASND.US,D,20200122,000000,140.33,140.4,132.95,133.6,159340,0
+ASND.US,D,20200123,000000,133.44,138.56,131.18,137,200475,0
+ASND.US,D,20200124,000000,137.42,137.42,133.37,135.8,117174,0
+ASND.US,D,20200127,000000,133.02,137.05,132.928,136.03,99462,0
+ASND.US,D,20200128,000000,137.73,138.37,134.74,135.98,131406,0
+ASND.US,D,20200129,000000,135.55,137.4,134.32,135.94,126033,0
+ASND.US,D,20200130,000000,135.01,135.47,133.09,133.8,111843,0
+ASND.US,D,20200131,000000,133.42,135.933,132.63,135.1,145016,0
+ASND.US,D,20200203,000000,136.49,140.99,135.475,140.05,197677,0
+ASND.US,D,20200204,000000,142.07,142.22,138.39,140.56,116441,0
+ASND.US,D,20200205,000000,141.12,144.75,139.81,142.77,117561,0
+ASND.US,D,20200206,000000,144.02,144.999,140.36,142.55,103878,0
+ASND.US,D,20200207,000000,142.53,144.99,140.655,143.5,96388,0
+ASND.US,D,20200210,000000,144.43,145.17,142.02,143.81,62548,0
+ASND.US,D,20200211,000000,144.83,145.29,142.67,142.76,71475,0
+ASND.US,D,20200212,000000,142.86,143.95,140.24,143.73,93177,0
+ASND.US,D,20200213,000000,142.38,143.76,138.33,139.38,161298,0
+ASND.US,D,20200214,000000,139.66,141.62,139.31,141.01,127398,0
+ASND.US,D,20200218,000000,141.2,142.71,139.16,141.65,121597,0
+ASND.US,D,20200219,000000,142.77,145.55,142.77,144.17,93428,0
+ASND.US,D,20200220,000000,144.17,145.25,142.06,145.11,91176,0
+ASND.US,D,20200221,000000,145.11,145.59,140.77,141.9,71066,0
+ASND.US,D,20200224,000000,140,140,134.01,135.83,90807,0
+ASND.US,D,20200225,000000,136.65,137.28,128.85,130.25,107127,0
+ASND.US,D,20200226,000000,130.2,133.165,125.3,129.76,224228,0
+ASND.US,D,20200227,000000,127.53,131.62,122.425,130.02,309327,0
+ASND.US,D,20200228,000000,126.94,130.57,124.08,130.38,281138,0
+ASND.US,D,20200302,000000,131.42,138.46,128.255,135.32,184225,0
+ASND.US,D,20200303,000000,135.5,137.21,125.53,131.57,124722,0
+ASND.US,D,20200304,000000,134.52,135.535,130.01,133.01,143172,0
+ASND.US,D,20200305,000000,131.12,132.99,127.83,131.82,129933,0
+ASND.US,D,20200306,000000,128.09,131.25,127.65,129.93,109910,0
+ASND.US,D,20200309,000000,127.81,130.5,123.96,126.09,169715,0
+ASND.US,D,20200310,000000,129.58,130.0519,120.2,127.61,204719,0
+ASND.US,D,20200311,000000,124.42,127.39,117.465,118.53,308477,0
+ASND.US,D,20200312,000000,115.55,115.55,97.01,106,337147,0
+ASND.US,D,20200313,000000,107.5,110.41,98.375,109.32,332693,0
+ASND.US,D,20200316,000000,99.21,104.28,95.8,97.01,410974,0
+ASND.US,D,20200317,000000,97.1,102.475,95.875,98.29,292630,0
+ASND.US,D,20200318,000000,95.88,101.24,92,98.4,194812,0
+ASND.US,D,20200319,000000,98.74,103.22,94.845,101.04,224301,0
+ASND.US,D,20200320,000000,105,110.86,99.52,102.48,142203,0
+ASND.US,D,20200323,000000,102.3,107.5151,96.24,101.25,225878,0
+ASND.US,D,20200324,000000,106.29,114.5,103.8091,112.22,171172,0
+ASND.US,D,20200325,000000,112.53,115.73,110.06,110.95,201290,0
+ASND.US,D,20200326,000000,111.61,116,109.02,113.15,275363,0
+ASND.US,D,20200327,000000,110.15,116.365,108.925,113.41,189785,0
+ASND.US,D,20200330,000000,113.55,117.38,113.265,116,198926,0
+ASND.US,D,20200331,000000,116.39,116.5,109.645,112.61,326067,0
+ASND.US,D,20200401,000000,111.12,114.14,108.88,113,364737,0
+ASND.US,D,20200402,000000,109.62,115.39,102.88,110.87,202991,0
+ASND.US,D,20200403,000000,110.79,115.47,110.79,112,268405,0
+ASND.US,D,20200406,000000,116,119.33,114.875,118.33,414203,0
+ASND.US,D,20200407,000000,120.19,127.93,119.38,121.8,216369,0
+ASND.US,D,20200408,000000,124.76,124.76,118.13,121.97,181668,0
+ASND.US,D,20200409,000000,124.46,125.57,120.69,121.36,82273,0
+ASND.US,D,20200413,000000,121.92,125.52,117.46,122.31,122782,0
+ASND.US,D,20200414,000000,123.1,128.23,123.1,126.7,206502,0
+ASND.US,D,20200415,000000,125.37,128.79,122.06,126.93,191602,0
+ASND.US,D,20200416,000000,127.79,128.79,125.7917,128.58,220000,0
+ASND.US,D,20200417,000000,130.99,131.73,126.58,129,233737,0
+ASND.US,D,20200420,000000,129.19,140.7425,127.5135,138.59,961952,0
+ASND.US,D,20200421,000000,135.2,135.2,120.02,130.5,739479,0
+ASND.US,D,20200422,000000,129.11,130.99,125.51,129.75,258750,0
+ASND.US,D,20200423,000000,129.03,130.6,124,126.89,230887,0
+ASND.US,D,20200424,000000,127.52,130.64,122.615,129.5,340349,0
+ASND.US,D,20200427,000000,130.94,133.42,129.855,132.45,298334,0
+ASND.US,D,20200428,000000,133.34,133.34,129.76,130.7,233561,0
+ASND.US,D,20200429,000000,132.23,138,130.38,133.72,336839,0
+ASND.US,D,20200430,000000,134.03,136.57,130.48,135.73,183126,0
+ASND.US,D,20200501,000000,134.66,134.66,127.09,128.36,154140,0
+ASND.US,D,20200504,000000,127.26,132.47,126.62,130.66,90682,0
+ASND.US,D,20200505,000000,132.49,138.58,131.725,137.1,116621,0
+ASND.US,D,20200506,000000,138.79,141.29,137.34,139.46,143357,0
+ASND.US,D,20200507,000000,141.99,142.86,139.53,141.95,293470,0
+ASND.US,D,20200508,000000,142.5,142.51,137.02,137.51,408328,0
+ASND.US,D,20200511,000000,139.3,143.49,136.97,142.98,424552,0
+ASND.US,D,20200512,000000,144,148.7,136.84,137.78,352137,0
+ASND.US,D,20200513,000000,138.24,140.63,132.095,134.27,220933,0
+ASND.US,D,20200514,000000,133.66,140.22,133.095,139.29,177547,0
+ASND.US,D,20200515,000000,138.81,140.59,137.355,139.9,212086,0
+ASND.US,D,20200518,000000,143.18,143.995,140.02,140.77,212758,0
+ASND.US,D,20200519,000000,141.8,144.485,140.54,143.19,161421,0
+ASND.US,D,20200520,000000,140,150,139.95,146.2,360171,0
+ASND.US,D,20200521,000000,147.04,148.38,145.4501,146.84,121243,0
+ASND.US,D,20200522,000000,145.69,147.5,144.39,146.55,96929,0
+ASND.US,D,20200526,000000,145.24,147.22,144.35,146.11,147668,0
+ASND.US,D,20200527,000000,146.11,147.06,141,146.86,244953,0
+ASND.US,D,20200528,000000,147,147.36,145.815,146.79,186317,0
+ASND.US,D,20200529,000000,147,147,143.5001,145.49,484388,0
+ASND.US,D,20200601,000000,145.59,147.47,144.24,146.18,136553,0
+ASND.US,D,20200602,000000,146.12,147.18,144.54,146,134847,0
+ASND.US,D,20200603,000000,146.59,147.2,145.04,146.01,80297,0
+ASND.US,D,20200604,000000,146,147.47,143.8,144.5,153695,0
+ASND.US,D,20200605,000000,144.96,145.575,140,140.98,170510,0
+ASND.US,D,20200608,000000,139.76,142.03,134.18,134.96,249174,0
+ASND.US,D,20200609,000000,135.96,143.17,135.025,141.64,205251,0
+ASND.US,D,20200610,000000,141.64,142.57,136.72,140.24,176636,0
+ASND.US,D,20200611,000000,138.61,142.59,137.025,141.22,239335,0
+ASND.US,D,20200612,000000,144.61,144.61,134.95,139.62,275126,0
+ASND.US,D,20200615,000000,138.27,142.32,138.27,141.88,96691,0
+ASND.US,D,20200616,000000,142.27,144.39,139.5,141.67,64520,0
+ASND.US,D,20200617,000000,141.45,146.28,140.4,143.74,375666,0
+ASND.US,D,20200618,000000,142.8,147.63,141.9255,145.52,151474,0
+ASND.US,D,20200619,000000,146.38,147.3,144.12,146.07,212646,0
+ASND.US,D,20200622,000000,146,150.74,144.575,149.12,337725,0
+ASND.US,D,20200623,000000,149.13,158.93,148.49,156.01,413743,0
+ASND.US,D,20200624,000000,156.07,158.42,149.155,152.75,185876,0
+ASND.US,D,20200625,000000,151.26,152.39,148.5901,151.72,292795,0
+ASND.US,D,20200626,000000,152.24,153.7,147.8,148.12,188807,0
+ASND.US,D,20200629,000000,148.93,148.93,143.645,145.21,78071,0
+ASND.US,D,20200630,000000,145,150.71,143.01,147.9,178934,0
+ASND.US,D,20200701,000000,148.81,153.095,147.885,152.85,156124,0
+ASND.US,D,20200702,000000,153.51,154.98,148.7,151,117113,0
+ASND.US,D,20200706,000000,152.35,156.99,149.54,151.88,403694,0
+ASND.US,D,20200707,000000,150.15,153.24,147.12,147.6,244527,0
+ASND.US,D,20200708,000000,146.5,151.69,143.695,145.27,1370699,0
+ASND.US,D,20200709,000000,146.88,147,139.1,140,354570,0
+ASND.US,D,20200710,000000,141.03,143.1184,135.51,136.97,275078,0
+ASND.US,D,20200713,000000,137.48,142.46,134.12,134.29,184099,0
+ASND.US,D,20200714,000000,133.61,138.33,131.02,137.84,385688,0
+ASND.US,D,20200715,000000,139.57,140.19,136.72,139.88,202566,0
+ASND.US,D,20200716,000000,138.78,140.85,137.75,140.42,134580,0
+ASND.US,D,20200717,000000,138.2,143.52,138.2,143.52,163863,0
+ASND.US,D,20200720,000000,143.2,148.29,142.455,145.78,149304,0
+ASND.US,D,20200721,000000,146.3,147.5,143.32,143.44,238845,0
+ASND.US,D,20200722,000000,144.15,146.55,141.4,142.54,155677,0
+ASND.US,D,20200723,000000,142.49,145.25,140.42,140.42,147430,0
+ASND.US,D,20200724,000000,139.69,139.69,136.2,138.02,233098,0
+ASND.US,D,20200727,000000,139.21,140.69,135.715,139.67,98724,0
+ASND.US,D,20200728,000000,138.45,141.17,136.1,139.44,204858,0
+ASND.US,D,20200729,000000,139.77,140.46,136.13,137.29,297909,0
+ASND.US,D,20200730,000000,135.96,141.41,135.96,139.94,111373,0
+ASND.US,D,20200731,000000,140.99,140.99,135.05,137.61,226380,0
+ASND.US,D,20200803,000000,137.63,144.67,137.63,144.09,193309,0
+ASND.US,D,20200804,000000,144.54,147.75,142.475,147.75,160476,0
+ASND.US,D,20200805,000000,148.81,149.17,146.545,148.76,329099,0
+ASND.US,D,20200806,000000,149.09,149.61,146.27,146.44,196169,0
+ASND.US,D,20200807,000000,146.31,147.32,144.52,145.97,94269,0
+ASND.US,D,20200810,000000,145.79,145.79,140.27,143.26,246703,0
+ASND.US,D,20200811,000000,144.23,144.95,140.13,140.49,87413,0
+ASND.US,D,20200812,000000,141,142.49,139.35,141,82715,0
+ASND.US,D,20200813,000000,140.67,143.43,139.56,142.57,53154,0
+ASND.US,D,20200814,000000,143.19,143.19,141.04,142.43,86995,0
+ASND.US,D,20200817,000000,141.93,149.525,141.9,148.28,142605,0
+ASND.US,D,20200818,000000,148.28,149.545,145.0782,148.66,112570,0
+ASND.US,D,20200819,000000,149.5,150,146.5,146.79,172505,0
+ASND.US,D,20200820,000000,146.72,148,141.67,142.96,120654,0
+ASND.US,D,20200821,000000,142.79,143.64,139.6,140.65,216840,0
+ASND.US,D,20200824,000000,141.87,141.96,136.32,138.36,155736,0
+ASND.US,D,20200825,000000,138.15,141.48,137.245,140.02,90211,0
+ASND.US,D,20200826,000000,140.27,140.67,137.57,139.47,150067,0
+ASND.US,D,20200827,000000,139.48,139.88,135.79,137.82,124767,0
+ASND.US,D,20200828,000000,138.17,139.17,135.48,139.15,151281,0
+ASND.US,D,20200831,000000,139.19,150.21,139.19,148.18,240289,0
+ASND.US,D,20200901,000000,145.57,147.33,142.39,144.06,198057,0
+ASND.US,D,20200902,000000,144.43,145.96,141.02,141.81,88895,0
+ASND.US,D,20200903,000000,141.25,141.78,136.96,139.77,174141,0
+ASND.US,D,20200904,000000,139.63,143.275,133.03,140.34,214550,0
+ASND.US,D,20200908,000000,138.83,144.595,137.51,143.13,145823,0
+ASND.US,D,20200909,000000,143.46,147.19,141.638,144.22,125521,0
+ASND.US,D,20200910,000000,144.88,145.65,141.52,142.75,112407,0
+ASND.US,D,20200911,000000,141.37,144.99,140.71,144.7,114604,0
+ASND.US,D,20200914,000000,146.37,148.06,144.1,146.99,158179,0
+ASND.US,D,20200915,000000,146.23,147.61,140.39,142.5,222724,0
+ASND.US,D,20200916,000000,143.47,145.33,141.59,145.03,153909,0
+ASND.US,D,20200917,000000,143.77,147.07,143.77,145.71,155616,0
+ASND.US,D,20200918,000000,146.91,147.88,144.82,147,101309,0
+ASND.US,D,20200921,000000,145,145.88,139.1,140.7,137935,0
+ASND.US,D,20200922,000000,141.4,144.53,139.49,144.27,108993,0
+ASND.US,D,20200923,000000,144.5,147.39,141.39,146,512035,0
+ASND.US,D,20200924,000000,145.44,149.22,141.38,149.22,193939,0
+ASND.US,D,20200925,000000,147.62,154.23,146.84,154.03,258726,0
+ASND.US,D,20200928,000000,154.2,154.72,149.02,151.94,207692,0
+ASND.US,D,20200929,000000,152.13,154.05,148.245,152.26,277442,0
+ASND.US,D,20200930,000000,152.63,155.8,150.03,154.32,468363,0
+ASND.US,D,20201001,000000,156.54,158.0738,153.37,156,148970,0
+ASND.US,D,20201002,000000,154.25,159.57,153.44,158.63,164244,0
+ASND.US,D,20201005,000000,159,166.99,158.81,161.77,267139,0
+ASND.US,D,20201006,000000,162.1,164.98,161.09,162.04,122524,0
+ASND.US,D,20201007,000000,163.57,164.8,160.135,163.75,126219,0
+ASND.US,D,20201008,000000,164.04,164.37,160.62,160.97,79611,0
+ASND.US,D,20201009,000000,160.83,162.08,159.89,160.73,144480,0
+ASND.US,D,20201012,000000,161.39,161.39,158,159.89,142908,0
+ASND.US,D,20201013,000000,159.92,163.34,159.125,160,115295,0
+ASND.US,D,20201014,000000,160.01,161.33,156.44,157.75,113432,0
+ASND.US,D,20201015,000000,156.25,159.4,154.85,157.5,63844,0
+ASND.US,D,20201016,000000,158,160.46,157.44,158.47,153423,0
+ASND.US,D,20201019,000000,158.48,158.975,155.91,156.57,83734,0
+ASND.US,D,20201020,000000,157.22,157.7,154.895,156,52571,0
+ASND.US,D,20201021,000000,156.16,156.98,154.16,156.03,54414,0
+ASND.US,D,20201022,000000,156.23,160.31,156.23,159.41,73125,0
+ASND.US,D,20201023,000000,159.67,160.6154,156.645,159.75,116712,0
+ASND.US,D,20201026,000000,159.49,160.7029,156.475,158.61,96870,0
+ASND.US,D,20201027,000000,158.78,168.56,156.38,164.23,274851,0
+ASND.US,D,20201028,000000,162.82,164.22,159.23,161.06,207892,0
+ASND.US,D,20201029,000000,160.18,165.55,158.4556,164.01,144387,0
+ASND.US,D,20201030,000000,163.56,164.59,161.01,163.35,66077,0
+ASND.US,D,20201102,000000,163.33,163.69,158.02,162.49,256901,0
+ASND.US,D,20201103,000000,164.37,167.5,162.555,166.45,103711,0
+ASND.US,D,20201104,000000,168.34,178.255,168.225,174.79,258102,0
+ASND.US,D,20201105,000000,175,175.565,171.075,172.4,89308,0
+ASND.US,D,20201106,000000,171.9,171.9,167.12,168.98,87605,0
+ASND.US,D,20201109,000000,171.06,171.2725,165.37,168.37,62326,0
+ASND.US,D,20201110,000000,169.53,169.53,161.23,161.58,173796,0
+ASND.US,D,20201111,000000,162.99,165.36,159.6,160,266017,0
+ASND.US,D,20201112,000000,165.1,170.94,159.2901,166.64,216031,0
+ASND.US,D,20201113,000000,168.06,168.06,164.02,165.68,100024,0
+ASND.US,D,20201116,000000,163.48,169,160.87,164.39,137963,0
+ASND.US,D,20201117,000000,164.34,164.34,157.1,159.7,189335,0
+ASND.US,D,20201118,000000,158.68,163.9999,152.36,152.71,179524,0
+ASND.US,D,20201119,000000,152.75,154.68,150.4,151.2,245827,0
+ASND.US,D,20201120,000000,151.36,157.16,151.0006,156.5,233635,0
+ASND.US,D,20201123,000000,156.67,161.52,155.7,158.48,304592,0
+ASND.US,D,20201124,000000,160.02,160.03,155.93,159.28,377545,0
+ASND.US,D,20201125,000000,159.3,162.68,158.41,162.15,174824,0
+ASND.US,D,20201127,000000,161.09,164.993,161.09,164.52,59828,0
+ASND.US,D,20201130,000000,166,169,162.6,168.73,178621,0
+ASND.US,D,20201201,000000,167.37,171.67,164.05,168.62,189033,0
+ASND.US,D,20201202,000000,167.64,168.53,164.148,168.25,121444,0
+ASND.US,D,20201203,000000,166.66,169,164.92,164.92,117554,0
+ASND.US,D,20201204,000000,166.32,167.225,164.31,166.86,58760,0
+ASND.US,D,20201207,000000,166,172.605,165.8,171.91,136782,0
+ASND.US,D,20201208,000000,171.07,175,168.48,174.89,219600,0
+ASND.US,D,20201209,000000,176,176.66,171,173.8,542816,0
+ASND.US,D,20201210,000000,172.76,177.23,171.3,176.28,180810,0
+ASND.US,D,20201211,000000,174.78,179.2,173.89,179.11,151005,0
+ASND.US,D,20201214,000000,177.37,183.98,176,182.76,173066,0
+ASND.US,D,20201215,000000,175.25,178.18,171.075,175.79,302325,0
+ASND.US,D,20201216,000000,176.71,177.96,172.29,174,182267,0
+ASND.US,D,20201217,000000,175.67,177.571,172.37,173.9,164626,0
+ASND.US,D,20201218,000000,173.99,179.07,171.47,177.66,278913,0
+ASND.US,D,20201221,000000,176.01,177.67,172.95,177,118977,0
+ASND.US,D,20201222,000000,175.69,181.09,175.2,178.75,260067,0
+ASND.US,D,20201223,000000,179.05,179.05,172.81,173,187836,0
+ASND.US,D,20201224,000000,174.74,174.8058,169.13,170.94,24859,0
+ASND.US,D,20201228,000000,171.98,172.58,167.8,169.82,75876,0
+ASND.US,D,20201229,000000,170.78,170.78,165.81,166.6,72918,0
+ASND.US,D,20201230,000000,167.79,170.47,166.77,170.19,75211,0
+ASND.US,D,20201231,000000,170.53,175.7,165.66,166.78,74233,0
+ASND.US,D,20210104,000000,166.86,171.251,162.8401,165.49,109809,0
+ASND.US,D,20210105,000000,165.77,166.33,162.34,165.09,49186,0
+ASND.US,D,20210106,000000,165.58,166.4991,158.15,162.92,118029,0
+ASND.US,D,20210107,000000,163.61,167.95,161.98,167.47,83619,0
+ASND.US,D,20210108,000000,169.15,170.88,166.02,169.06,67725,0
+ASND.US,D,20210111,000000,169.09,177.165,164.68,173.33,109956,0
+ASND.US,D,20210112,000000,172.9,177.605,172.212,173.21,143887,0
+ASND.US,D,20210113,000000,174.86,175.1,165.37,165.5,109445,0
+ASND.US,D,20210114,000000,165.5,166.62,161.66,162.01,151322,0
+ASND.US,D,20210115,000000,160.82,162.63,152.47,157.93,359065,0
+ASND.US,D,20210119,000000,161.77,163.54,157.41,158.28,216393,0
+ASND.US,D,20210120,000000,159.51,160.7508,153.94,156.45,137484,0
+ASND.US,D,20210121,000000,157.43,157.43,153.38,154.86,111562,0
+ASND.US,D,20210122,000000,154.24,161.52,153.23,160.66,198220,0
+ASND.US,D,20210125,000000,161,162.21,157.05,158.89,207729,0
+ASND.US,D,20210126,000000,160.36,161,153.72,155.72,329395,0
+ASND.US,D,20210127,000000,155.56,155.56,148.35,152,289417,0
+ASND.US,D,20210128,000000,151.89,160.205,151.74,155.39,169806,0
+ASND.US,D,20210129,000000,156.28,158.36,150.09,150.15,170957,0
+ASND.US,D,20210201,000000,151.16,151.9989,147.34,149.38,235677,0
+ASND.US,D,20210202,000000,150,151.87,145.8,151.16,177283,0
+ASND.US,D,20210203,000000,151.16,153.04,149.86,149.98,93660,0
+ASND.US,D,20210204,000000,150.31,151.46,147.84,150.88,200436,0
+ASND.US,D,20210205,000000,152.61,154.55,151.01,152.72,268684,0
+ASND.US,D,20210208,000000,153,156.77,152.21,153.93,183691,0
+ASND.US,D,20210209,000000,154.63,155.87,153.29,154.08,157005,0
+ASND.US,D,20210210,000000,154.6,156.72,151.36,154.13,180805,0
+ASND.US,D,20210211,000000,155,155,147.975,149.17,221523,0
+ASND.US,D,20210212,000000,149.18,160.67,147.86,160.67,351551,0
+ASND.US,D,20210216,000000,161.97,163.98,159.135,160.65,261507,0
+ASND.US,D,20210217,000000,160.52,169,158.41,168.19,186727,0
+ASND.US,D,20210218,000000,166.96,166.96,158.49,158.49,258457,0
+ASND.US,D,20210219,000000,159.96,162.6477,157.45,158.56,94008,0
+ASND.US,D,20210222,000000,154.85,158.605,152.31,153.38,230307,0
+ASND.US,D,20210223,000000,153.68,154.99,151,152.89,123996,0
+ASND.US,D,20210224,000000,152.88,156.025,150.89,153.84,130198,0
+ASND.US,D,20210225,000000,153.09,159.74,152.11,158.66,310673,0
+ASND.US,D,20210226,000000,158.48,159.2154,150.76,154.97,269190,0
+ASND.US,D,20210301,000000,155.83,157.96,152.99,156.3,118599,0
+ASND.US,D,20210302,000000,156.53,156.715,151.98,155.13,141951,0
+ASND.US,D,20210303,000000,154.42,154.935,151.435,152.9,220621,0
+ASND.US,D,20210304,000000,152.63,154.45,140.45,143.45,577520,0
+ASND.US,D,20210305,000000,144.66,146.91,136.58,146.91,239095,0
+ASND.US,D,20210308,000000,145,148,140.31,141.26,235997,0
+ASND.US,D,20210309,000000,142.28,148.79,142.28,145.07,102656,0
+ASND.US,D,20210310,000000,145.58,146.26,142.85,143.99,104699,0
+ASND.US,D,20210311,000000,146.42,151.93,144.21,150,138840,0
+ASND.US,D,20210312,000000,149,150.93,145.31,149.25,107365,0
+ASND.US,D,20210315,000000,148.26,150.16,145.05,147,315381,0
+ASND.US,D,20210316,000000,147.79,148.47,142.32,147,211187,0
+ASND.US,D,20210317,000000,145.85,148,143,144,125977,0
+ASND.US,D,20210318,000000,144,147.48,142.08,142.84,163404,0
+ASND.US,D,20210319,000000,142.99,145.57,139.76,144.5,283016,0
+ASND.US,D,20210322,000000,145.23,145.56,140.465,141.16,210915,0
+ASND.US,D,20210323,000000,138.07,140.12,134.52,136.07,374595,0
+ASND.US,D,20210324,000000,137.54,137.54,122.48,124.92,476672,0
+ASND.US,D,20210325,000000,125.48,133.63,121.68,131.39,373322,0
+ASND.US,D,20210326,000000,132.28,134.1429,127.02,130.81,324117,0
+ASND.US,D,20210329,000000,130.27,130.57,127.29,128.86,160668,0
+ASND.US,D,20210330,000000,125.61,129.175,123.675,128.65,228599,0
+ASND.US,D,20210331,000000,128.5,131.8,128.42,128.88,254904,0
+ASND.US,D,20210401,000000,129.12,132.455,127.42,130.4,170268,0
+ASND.US,D,20210405,000000,132.3,133.9899,129.75,131.7,142178,0
+ASND.US,D,20210406,000000,130.99,132.95,129.82,131.68,136767,0
+ASND.US,D,20210407,000000,131.72,131.96,129.33,130.63,137609,0
+ASND.US,D,20210408,000000,131.39,133.71,128.65,129.51,189979,0
+ASND.US,D,20210409,000000,129.22,129.53,124.18,125.61,241154,0
+ASND.US,D,20210412,000000,125.82,126.13,122.4,123.37,460741,0
+ASND.US,D,20210413,000000,123.83,125.36,121.35,124.81,250616,0
+ASND.US,D,20210414,000000,125,128,123.9,124.24,141919,0
+ASND.US,D,20210415,000000,125.38,127.26,123.82,124.18,184305,0
+ASND.US,D,20210416,000000,124.94,126.43,121.03,121.95,307219,0
+ASND.US,D,20210419,000000,121.46,122.17,119.11,121.62,224246,0
+ASND.US,D,20210420,000000,121.46,125.57,120.59,125.03,137005,0
+ASND.US,D,20210421,000000,124.74,125.61,122.6501,124.94,185346,0
+ASND.US,D,20210422,000000,124.61,134,123.99,131.85,397330,0
+ASND.US,D,20210423,000000,133.16,135.56,130.01,132.07,204262,0
+ASND.US,D,20210426,000000,131.78,136.84,131.45,135.65,186953,0
+ASND.US,D,20210427,000000,136.11,136.84,134.005,136.31,175083,0
+ASND.US,D,20210428,000000,136.01,138.53,134.65,138.27,102948,0
+ASND.US,D,20210429,000000,138.82,141.96,135.38,141.96,224644,0
+ASND.US,D,20210430,000000,140.98,147.85,140.98,144.97,355317,0
+ASND.US,D,20210503,000000,144.93,148.62,142.15,145.29,174621,0
+ASND.US,D,20210504,000000,144.47,144.47,134.64,138.39,580239,0
+ASND.US,D,20210505,000000,139.99,139.99,134.49,138.18,373971,0
+ASND.US,D,20210506,000000,138.01,139.485,132.09,132.9,189872,0
+ASND.US,D,20210507,000000,134.68,136.7705,131.28,132.9,86437,0
+ASND.US,D,20210510,000000,132.32,132.32,128.66,130.07,121072,0
+ASND.US,D,20210511,000000,127.44,134.67,126.58,133.64,218548,0
+ASND.US,D,20210512,000000,133.59,137.29,130.81,136.96,161661,0
+ASND.US,D,20210513,000000,136.64,137.67,126.86,127.24,196599,0
+ASND.US,D,20210514,000000,128.07,132.95,127.97,132.18,178583,0
+ASND.US,D,20210517,000000,131.92,135.99,130.02,135.63,100954,0
+ASND.US,D,20210518,000000,135,141.3,133.665,138.12,258909,0
+ASND.US,D,20210519,000000,137.43,141.7,132.54,134.62,230078,0
+ASND.US,D,20210520,000000,135.22,142,133.895,137.47,171869,0
+ASND.US,D,20210521,000000,138.59,138.83,135.14,137.23,133179,0
+ASND.US,D,20210524,000000,139,139,134.33,135.09,148277,0
+ASND.US,D,20210525,000000,134.85,134.85,131.56,132.59,209742,0
+ASND.US,D,20210526,000000,133.54,136.37,131.38,133.77,213316,0
+ASND.US,D,20210527,000000,134.28,136.21,133,136.19,284593,0
+ASND.US,D,20210528,000000,136.8,140.92,133.48,134.38,247936,0
+ASND.US,D,20210601,000000,135.33,136.45,127.34,133.53,329673,0
+ASND.US,D,20210602,000000,132.71,134.8,123.27,128.94,518057,0
+ASND.US,D,20210603,000000,126.72,131.46,124.05,130.82,176352,0
+ASND.US,D,20210604,000000,131.74,131.98,127.48,130.36,90624,0
+ASND.US,D,20210607,000000,129.7,133.5,128.36,131.24,171093,0
+ASND.US,D,20210608,000000,131.19,131.64,129,130.83,126280,0
+ASND.US,D,20210609,000000,131.3,132.78,129.82,130.9,132689,0
+ASND.US,D,20210610,000000,131.86,132.02,127.38,128.22,203578,0
+ASND.US,D,20210611,000000,127.36,130.325,125.96,130.25,203772,0
+ASND.US,D,20210614,000000,130,138.79,129.45,134.4,297081,0
+ASND.US,D,20210615,000000,133.02,134.8,131.51,133.52,185595,0
+ASND.US,D,20210616,000000,134.43,136.81,130.47,133.68,206358,0
+ASND.US,D,20210617,000000,132.8,139,131.69,138,230227,0
+ASND.US,D,20210618,000000,137.8,141.46,135.18,140.95,524470,0
+ASND.US,D,20210621,000000,140.85,141.33,138.5909,140.92,171935,0
+ASND.US,D,20210622,000000,141.42,141.42,138.89,139.99,145248,0
+ASND.US,D,20210623,000000,135.646,141,135.646,138.77,117976,0
+ASND.US,D,20210624,000000,138.21,143.75,138.21,142.9,200292,0
+ASND.US,D,20210625,000000,142.99,143.03,140,140.35,181804,0
+ASND.US,D,20210628,000000,141.04,142.18,136.21,136.91,64476,0
+ASND.US,D,20210629,000000,136.91,136.9827,132.84,134.27,89825,0
+ASND.US,D,20210630,000000,134.24,134.985,130.59,131.55,195696,0
+ASND.US,D,20210701,000000,132.29,134.77,131.01,134.5,132338,0
+ASND.US,D,20210702,000000,135.35,135.35,131.9,133.84,71914,0
+ASND.US,D,20210706,000000,134.16,134.16,131.19,132.06,81045,0
+ASND.US,D,20210707,000000,133.39,134.5,125.68,126.68,131367,0
+ASND.US,D,20210708,000000,125.63,128.0999,122.69,124.72,93700,0
+ASND.US,D,20210709,000000,126.51,126.64,123.02,126.05,90821,0
+ASND.US,D,20210712,000000,126,127.22,123.52,124.8,82979,0
+ASND.US,D,20210713,000000,124.33,125.43,122,124.52,121979,0
+ASND.US,D,20210714,000000,124.64,124.64,120.32,121.84,126833,0
+ASND.US,D,20210715,000000,122.04,123.22,120.33,122.77,217623,0
+ASND.US,D,20210716,000000,123.6,124.94,120.91,121.04,261541,0
+ASND.US,D,20210719,000000,120.32,123.54,118.02,121.51,218047,0
+ASND.US,D,20210720,000000,121.58,123.34,120.56,122.11,202690,0
+ASND.US,D,20210721,000000,122.11,124.14,120.34,122,147128,0
+ASND.US,D,20210722,000000,121.17,122.6267,117.35,117.35,120346,0
+ASND.US,D,20210723,000000,117.72,117.72,113.12,115.66,220804,0
+ASND.US,D,20210726,000000,116.11,117.51,112.15,112.67,404295,0
+ASND.US,D,20210727,000000,112.17,114.52,109.36,112.91,360118,0
+ASND.US,D,20210728,000000,113,117.18,112.12,115.91,377721,0
+ASND.US,D,20210729,000000,115.91,117.7999,114.89,116.9,369894,0
+ASND.US,D,20210730,000000,116.88,118.29,114.8,118.19,262346,0
+ASND.US,D,20210802,000000,118.85,121.75,117.8922,120.34,110893,0
+ASND.US,D,20210803,000000,121.28,122.75,117.13,122.5,307995,0
+ASND.US,D,20210804,000000,123.4,127.46,119.26,123.66,209011,0
+ASND.US,D,20210805,000000,123.65,126.29,121.94,124.64,131683,0
+ASND.US,D,20210806,000000,125.08,125.08,121.89,123.73,79043,0
+ASND.US,D,20210809,000000,124.73,126,123.44,125.19,109462,0
+ASND.US,D,20210810,000000,125.2,125.62,124.355,125.25,157845,0
+ASND.US,D,20210811,000000,125.35,125.69,122.15,122.15,217240,0
+ASND.US,D,20210812,000000,122.01,123.04,118.17,120.53,157226,0
+ASND.US,D,20210813,000000,121,122.59,118.02,121,100534,0
+ASND.US,D,20210816,000000,121,121.1167,115.51,116.23,195814,0
+ASND.US,D,20210817,000000,115.87,121.9,115.185,121.34,230954,0
+ASND.US,D,20210818,000000,121.63,121.915,119.01,119.56,145656,0
+ASND.US,D,20210819,000000,118.39,120.16,117.0442,119.08,147643,0
+ASND.US,D,20210820,000000,119.21,122.535,119.21,120.45,160377,0
+ASND.US,D,20210823,000000,120.71,122.71,120.5,122,228871,0
+ASND.US,D,20210824,000000,122.79,122.79,119.57,121.75,250544,0
+ASND.US,D,20210825,000000,121.9,124.398,119.62,123.665,357382,0
+ASND.US,D,20210826,000000,150.57,158.78,146.09,149.7,2229271,0
+ASND.US,D,20210827,000000,151,157.49,150.45,154.76,419300,0
+ASND.US,D,20210830,000000,159.65,159.65,150.56,154.28,267728,0
+ASND.US,D,20210831,000000,154.28,158.2999,154.28,156.73,229610,0
+ASND.US,D,20210901,000000,155.66,166.45,154,165.72,506756,0
+ASND.US,D,20210902,000000,169.5867,177.84,167.5,176.92,620544,0
+ASND.US,D,20210903,000000,178.71,178.71,165.61,167,428337,0
+ASND.US,D,20210907,000000,164.27,167.505,161.06,164.11,255919,0
+ASND.US,D,20210908,000000,161.1,165.66,158.6001,161,120160,0
+ASND.US,D,20210909,000000,159.09,162.46,157.2,158.46,135158,0
+ASND.US,D,20210910,000000,158.46,159.94,153.67,154.44,266549,0
+ASND.US,D,20210913,000000,156.29,160.22,152.25,157.4,99484,0
+ASND.US,D,20210914,000000,156,159.51,152.99,153.54,268673,0
+ASND.US,D,20210915,000000,153.56,157.33,152,157.32,142375,0
+ASND.US,D,20210916,000000,157.32,159.42,154.43,159.22,118129,0
+ASND.US,D,20210917,000000,158.97,163.21,158.2,161.51,298213,0
+ASND.US,D,20210920,000000,158.23,162.26,155.67,157.61,85344,0
+ASND.US,D,20210921,000000,158.24,160.945,156.0614,158.45,72311,0
+ASND.US,D,20210922,000000,158.45,160.165,156.89,157.72,80470,0
+ASND.US,D,20210923,000000,158.48,169.84,156.98,168.295,256607,0
+ASND.US,D,20210924,000000,167.7,167.76,163.14,164,144522,0
+ASND.US,D,20210927,000000,164.4,167.5,163.02,163.41,116019,0
+ASND.US,D,20210928,000000,162.73,164.39,156.81,159.71,82708,0
+ASND.US,D,20210929,000000,161.43,162.29,155.48,157,95667,0
+ASND.US,D,20210930,000000,159.22,160.51,157.53,159.39,270728,0
+ASND.US,D,20211001,000000,159.5,163.54,157.02,162.25,220252,0
+ASND.US,D,20211004,000000,161.42,162.595,159.55,162.14,106164,0
+ASND.US,D,20211005,000000,162.49,163.855,159.58,159.61,83110,0
+ASND.US,D,20211006,000000,159.45,163.88,157.65,162.2,96836,0
+ASND.US,D,20211007,000000,162.66,167.83,160.4028,167.25,101425,0
+ASND.US,D,20211008,000000,167.9,171.2,167.23,169.27,107293,0
+ASND.US,D,20211011,000000,169.27,171.48,165.7609,169.66,107496,0
+ASND.US,D,20211012,000000,170.33,172.65,166.605,168.74,74240,0
+ASND.US,D,20211013,000000,168.23,171.64,163.16,164,177242,0
+ASND.US,D,20211014,000000,164.79,168.195,159.725,160,204234,0
+ASND.US,D,20211015,000000,161.36,162.14,155.13,159.99,329955,0
+ASND.US,D,20211018,000000,160.32,160.91,154.56,155.315,110865,0
+ASND.US,D,20211019,000000,155.32,158.0463,152.16,153.49,262599,0
+ASND.US,D,20211020,000000,151.87,153.04,143.76,145,216563,0
+ASND.US,D,20211021,000000,144.04,151.91,142.1735,145.62,638747,0
+ASND.US,D,20211022,000000,145.78,147.125,142.25,144.61,132894,0
+ASND.US,D,20211025,000000,144.38,145.08,140.23,140.74,378968,0
+ASND.US,D,20211026,000000,140.84,144.3699,138.45,139.74,243280,0
+ASND.US,D,20211027,000000,138.17,148.16,137,146.93,1248323,0
+ASND.US,D,20211028,000000,144.305,150.98,144.305,150.01,181121,0
+ASND.US,D,20211029,000000,150.01,153.83,147.5,151.61,124865,0
+ASND.US,D,20211101,000000,151.73,161.795,151.73,159.93,186429,0
+ASND.US,D,20211102,000000,158.51,167.11,157.31,164.31,221985,0
+ASND.US,D,20211103,000000,165.54,166.8761,160.34,162.61,174001,0
+ASND.US,D,20211104,000000,162.44,164.66,158.105,160.08,225996,0
+ASND.US,D,20211105,000000,160.2,162.205,158.24,160.68,125652,0
+ASND.US,D,20211108,000000,161.88,164.01,159.835,160.68,169574,0
+ASND.US,D,20211109,000000,160.68,161.39,157.114,158.75,106156,0
+ASND.US,D,20211110,000000,157.62,160.18,149.21,153.06,148492,0
+ASND.US,D,20211111,000000,150.88,161.82,150.24,155,110552,0
+ASND.US,D,20211112,000000,155,157.41,153.17,155.72,209052,0
+ASND.US,D,20211115,000000,156,158.06,150.53,153.14,168269,0
+ASND.US,D,20211116,000000,152.54,159.08,152.54,157,231941,0
+ASND.US,D,20211117,000000,156.45,157.41,152.73,154.96,208101,0
+ASND.US,D,20211118,000000,156.33,158.05,148.61,148.64,217638,0
+ASND.US,D,20211119,000000,148.64,155.975,147.52,148.81,177516,0
+ASND.US,D,20211122,000000,148.35,148.41,142.52,142.77,277227,0
+ASND.US,D,20211123,000000,141.82,148.8,141.13,148.06,326122,0
+ASND.US,D,20211124,000000,148.21,148.74,144.14,147.39,114299,0
+ASND.US,D,20211126,000000,145.96,147.97,141.49,143.82,81307,0
+ASND.US,D,20211129,000000,145.39,145.82,140.86,141.19,190288,0
+ASND.US,D,20211130,000000,141.2,144.96,136.16,137.02,373256,0
+ASND.US,D,20211201,000000,138.34,144.98,135.52,141.62,312901,0
+ASND.US,D,20211202,000000,141.48,146.54,140.635,145.89,165042,0
+ASND.US,D,20211203,000000,145.06,145.69,133.045,135.61,402074,0
+ASND.US,D,20211206,000000,135,139.91,131.91,136.64,197538,0
+ASND.US,D,20211207,000000,138.91,145.475,138.91,142.95,211797,0
+ASND.US,D,20211208,000000,144.39,147.9,140.125,146.03,259800,0
+ASND.US,D,20211209,000000,146.35,147.86,139.22,139.65,131657,0
+ASND.US,D,20211210,000000,140.71,142.815,138.3,140,303815,0
+ASND.US,D,20211213,000000,139.99,144.25,137.91,140.11,278887,0
+ASND.US,D,20211214,000000,139.33,142.38,136.2,136.64,263108,0
+ASND.US,D,20211215,000000,136.64,138.05,131.15,134.15,492386,0
+ASND.US,D,20211216,000000,134.13,138.81,127.1,127.1,529215,0
+ASND.US,D,20211217,000000,125.83,133.24,125,132.39,355265,0
+ASND.US,D,20211220,000000,130.63,137.17,128.93,134.39,206619,0
+ASND.US,D,20211221,000000,135.12,140.63,134.82,138.64,219022,0
+ASND.US,D,20211222,000000,138.24,143.09,137.41,139.03,194720,0
+ASND.US,D,20211223,000000,139.5,140.14,134.82,139.32,97537,0
+ASND.US,D,20211227,000000,136.93,139.6,135.8,138.46,102026,0
+ASND.US,D,20211228,000000,138.46,140.12,133.41,134.68,119820,0
+ASND.US,D,20211229,000000,134.16,136.73,131.05,133.75,115539,0
+ASND.US,D,20211230,000000,132.95,139.93,132.76,136.41,132297,0
+ASND.US,D,20211231,000000,136.41,138,132,134.53,165256,0
+ASND.US,D,20220103,000000,134.62,137.4,131.49,135.75,146434,0
+ASND.US,D,20220104,000000,135.67,135.94,127.93,132.96,243567,0
+ASND.US,D,20220105,000000,131.25,133.29,121.58,123.37,327957,0
+ASND.US,D,20220106,000000,121.45,123.8,117.1,121.7,178574,0
+ASND.US,D,20220107,000000,121.18,122.17,116.33,116.86,123888,0
+ASND.US,D,20220110,000000,114.86,116.78,111.955,116.18,281616,0
+ASND.US,D,20220111,000000,116.07,122.77,116.07,118.88,205053,0
+ASND.US,D,20220112,000000,118.9,122.625,117.19,121.85,245105,0
+ASND.US,D,20220113,000000,123,128.035,118.34,119.05,488208,0
+ASND.US,D,20220114,000000,119.05,128.49,116.79,122.96,246404,0
+ASND.US,D,20220118,000000,121.64,121.64,116.48,117.51,369869,0
+ASND.US,D,20220119,000000,117.86,122.415,116.59,118.29,145275,0
+ASND.US,D,20220120,000000,119.81,126.75,110.57,111.14,297692,0
+ASND.US,D,20220121,000000,110.02,113.28,105.715,107.97,439559,0
+ASND.US,D,20220124,000000,107.34,116.46,104.59,115.02,893004,0
+ASND.US,D,20220125,000000,113.82,115.87,109.34,113.58,390233,0
+ASND.US,D,20220126,000000,114.77,120.615,112.8,116.16,445917,0
+ASND.US,D,20220127,000000,118,120.1,112.6,115.01,412415,0
+ASND.US,D,20220128,000000,115.75,120.3,111.2,119.76,278212,0
+ASND.US,D,20220131,000000,119.17,123.855,119.17,121.64,308372,0
+ASND.US,D,20220201,000000,122.11,125.42,119.355,121.27,260579,0
+ASND.US,D,20220202,000000,120.98,121.245,118.4032,120.47,170611,0
+ASND.US,D,20220203,000000,118.75,119.52,115.3994,115.84,125514,0
+ASND.US,D,20220204,000000,115.92,122.735,113.85,121.81,237970,0
+ASND.US,D,20220207,000000,122.39,126.075,119.82,120.99,133709,0
+ASND.US,D,20220208,000000,120.01,124.02,118.13,123.44,159776,0
+ASND.US,D,20220209,000000,124.1,128.41,124.1,125,147399,0
+ASND.US,D,20220210,000000,123.04,128.55,122.645,123.51,227881,0
+ASND.US,D,20220211,000000,124.99,128.97,121.93,122.84,99556,0
+ASND.US,D,20220214,000000,125.6,125.865,121.03,121.74,154403,0
+ASND.US,D,20220215,000000,123.32,127,121.83,122.59,223285,0
+ASND.US,D,20220216,000000,122.32,124.8,114.43,117.71,334808,0
+ASND.US,D,20220217,000000,116.37,119.81,114.21,114.74,222859,0
+ASND.US,D,20220218,000000,113.22,114.61,109.69,111.99,208537,0
+ASND.US,D,20220222,000000,111.5,113.67,108.0884,111.02,120538,0
+ASND.US,D,20220223,000000,111.6,112.3,105.5,107.3,300497,0
+ASND.US,D,20220224,000000,103.81,109.8,103.81,107.19,424575,0
+ASND.US,D,20220225,000000,109.16,109.16,106.23,108.52,240406,0
+ASND.US,D,20220228,000000,107.67,113.935,107.34,112.39,272079,0
+ASND.US,D,20220301,000000,114.32,117,108.06,108.83,302068,0
+ASND.US,D,20220302,000000,108.74,109.41,105.625,106.48,556370,0
+ASND.US,D,20220303,000000,107.76,108.5,102,105.52,421955,0
+ASND.US,D,20220304,000000,104.56,106.8,102.25,104.53,233534,0
+ASND.US,D,20220307,000000,104.08,105.88,103.22,105.56,173671,0
+ASND.US,D,20220308,000000,105.89,108.5295,104.99,105.77,242516,0
+ASND.US,D,20220309,000000,106.97,109.475,104.295,104.85,156607,0
+ASND.US,D,20220310,000000,102.69,104.83,101.625,102.49,522975,0
+ASND.US,D,20220311,000000,103.47,105.815,101.04,102.18,410674,0
+ASND.US,D,20220314,000000,112,112.9999,96.97,102.64,1712903,0
+ASND.US,D,20220315,000000,108.94,111.28,104.49,109.44,914172,0
+ASND.US,D,20220316,000000,110.28,123.44,110.28,122.93,714250,0
+ASND.US,D,20220317,000000,122.47,124.27,116.955,118.49,380741,0
+ASND.US,D,20220318,000000,118.49,121.04,116.9,117.44,500348,0
+ASND.US,D,20220321,000000,116.91,126.792,111.11,111.58,327044,0
+ASND.US,D,20220322,000000,110.86,125.88,110.86,123.34,450436,0
+ASND.US,D,20220323,000000,122.39,122.96,116.74,117.14,237461,0
+ASND.US,D,20220324,000000,111.72,122.01,107,116.73,1869272,0
+ASND.US,D,20220325,000000,117.06,117.5,111.92,114.39,2427139,0
+ASND.US,D,20220328,000000,116.99,116.99,107,111.35,479242,0
+ASND.US,D,20220329,000000,112.16,120.475,112.16,119.4,529366,0
+ASND.US,D,20220330,000000,119.15,123.03,114.81,116.02,312595,0
+ASND.US,D,20220331,000000,115.83,118.93,115.2597,117.36,481180,0
+ASND.US,D,20220401,000000,117.76,119.68,114.04,115.97,484811,0
+ASND.US,D,20220404,000000,116.22,120.69,115.275,117.4,255403,0
+ASND.US,D,20220405,000000,117.36,120.34,114.87,115.73,363326,0
+ASND.US,D,20220406,000000,114.03,119.07,113.04,117.61,398322,0
+ASND.US,D,20220407,000000,117.4,119.94,111.26,114.28,512378,0
+ASND.US,D,20220408,000000,112.23,115.41,110.641,111.07,359219,0
+ASND.US,D,20220411,000000,110.75,110.87,105.06,106.23,350376,0
+ASND.US,D,20220412,000000,107.41,110.645,106.44,108.84,641121,0
+ASND.US,D,20220413,000000,109.69,115.52,107.94,115.42,371772,0
+ASND.US,D,20220414,000000,115.29,115.29,111.755,112.85,386550,0
+ASND.US,D,20220418,000000,112.75,112.75,105.93,107.15,943222,0
+ASND.US,D,20220419,000000,106.96,111.11,106,109.78,238838,0
+ASND.US,D,20220420,000000,110.13,110.799,108.11,109.59,167725,0
+ASND.US,D,20220421,000000,110.2,110.8299,105.3,106.05,446006,0
+ASND.US,D,20220422,000000,106.33,108.1,104.8,105.92,304146,0
+ASND.US,D,20220425,000000,105.28,109.21,105.25,108.29,474371,0
+ASND.US,D,20220426,000000,107.21,107.885,102.19,103.22,564607,0
+ASND.US,D,20220427,000000,104.31,105.7049,103,103.28,261549,0
+ASND.US,D,20220428,000000,104.91,105.215,97.6,98.5,946850,0
+ASND.US,D,20220429,000000,97.51,99.8925,89.34,91.27,728345,0
+ASND.US,D,20220502,000000,90.82,95.76,89.76,91.05,486540,0
+ASND.US,D,20220503,000000,91.01,93.64,89.76,92.1,271545,0
+ASND.US,D,20220504,000000,91.93,94.6,88.07,94.22,565403,0
+ASND.US,D,20220505,000000,93.07,94.31,88.83,90.22,401879,0
+ASND.US,D,20220506,000000,90.06,91.57,82.2,83.08,895702,0
+ASND.US,D,20220509,000000,81.68,83.08,75.7,78.9,820303,0
+ASND.US,D,20220510,000000,82.44,87.35,79.43,82.64,840504,0
+ASND.US,D,20220511,000000,81.79,84.89,75.75,78.08,1012187,0
+ASND.US,D,20220512,000000,65,81.18,61.5791,80.01,3367164,0
+ASND.US,D,20220513,000000,80.51,85.95,79.355,83.12,1169573,0
+ASND.US,D,20220516,000000,83.12,85.45,82.62,84.73,661757,0
+ASND.US,D,20220517,000000,86.06,90.93,85.03,88.97,459039,0
+ASND.US,D,20220518,000000,87.42,89.44,85.34,86,425734,0
+ASND.US,D,20220519,000000,86.16,91.29,85,91.13,538404,0
+ASND.US,D,20220520,000000,92.72,95.63,90.02,95.4,420579,0
+ASND.US,D,20220523,000000,95.53,98.11,93.4539,97.01,573274,0
+ASND.US,D,20220524,000000,95.69,95.69,89.86,90.5,366566,0
+ASND.US,D,20220525,000000,90,92.19,88.1,90.3,215838,0
+ASND.US,D,20220526,000000,90.54,92.475,88.01,88.72,451658,0
+ASND.US,D,20220527,000000,89.34,89.34,83.35,88.79,476582,0
+ASND.US,D,20220531,000000,88.45,91.83,84.46,84.51,592905,0
+ASND.US,D,20220601,000000,84.77,87,82.595,84.83,396498,0
+ASND.US,D,20220602,000000,84.72,85.215,82.77,83.32,265932,0
+ASND.US,D,20220603,000000,82.5,87.53,82.44,86.3,258678,0
+ASND.US,D,20220606,000000,86.5,86.64,83.78,85.19,426031,0
+ASND.US,D,20220607,000000,85.11,89.48,85.11,89.12,525728,0
+ASND.US,D,20220608,000000,89.4,91.64,88.93,91.2,561136,0
+ASND.US,D,20220609,000000,90.74,90.83,86.64,86.64,221813,0
+ASND.US,D,20220610,000000,85.89,85.89,81.83,82.78,306224,0
+ASND.US,D,20220613,000000,79.12,82.065,77.28,79.96,387858,0
+ASND.US,D,20220614,000000,80.51,81.33,78.21,81.24,219936,0
+ASND.US,D,20220615,000000,82.21,84.45,81.25,83.19,360176,0
+ASND.US,D,20220616,000000,81.36,83.68,77.64,78.6,393490,0
+ASND.US,D,20220617,000000,79.21,85.185,79.21,83.92,342192,0
+ASND.US,D,20220621,000000,85.25,87.94,84.35,85.5,339497,0
+ASND.US,D,20220622,000000,83.92,88.42,83.08,85.73,369535,0
+ASND.US,D,20220623,000000,86.55,92.57,84.84,91.47,299112,0
+ASND.US,D,20220624,000000,92.67,93.89,86.23,91.09,785925,0
+ASND.US,D,20220627,000000,91.48,95.78,90.82,95.1,476535,0
+ASND.US,D,20220628,000000,94.47,94.95,91.37,93.15,486433,0
+ASND.US,D,20220629,000000,93.46,95.48,90.44,94.2,254507,0
+ASND.US,D,20220630,000000,93.1,95.33,91.62,92.96,312404,0
+ASND.US,D,20220701,000000,92.56,93.89,91.83,92.6,156319,0
+ASND.US,D,20220705,000000,91.46,95.72,91.15,95.39,142884,0
+ASND.US,D,20220706,000000,95.49,95.8,88.76,89.5,347563,0
+ASND.US,D,20220707,000000,89.48,95.43,89.48,94,310345,0
+ASND.US,D,20220708,000000,92.64,94.57,90.6,93.61,193126,0
+ASND.US,D,20220711,000000,93.22,93.22,90.52,90.77,241159,0
+ASND.US,D,20220712,000000,91.28,92.65,87.705,90.06,283561,0
+ASND.US,D,20220713,000000,89.33,92.42,87.76,88.57,321887,0
+ASND.US,D,20220714,000000,87.48,88.32,85.21,85.57,162803,0
+ASND.US,D,20220715,000000,86.34,86.34,82.7,85.33,862284,0
+ASND.US,D,20220718,000000,85.86,88.57,85.17,85.5,681459,0
+ASND.US,D,20220719,000000,87.18,88.02,85.5,87.94,156483,0
+ASND.US,D,20220720,000000,88.32,91.04,86.945,90.25,402885,0
+ASND.US,D,20220721,000000,90.04,91.285,89.58,90.09,190786,0
+ASND.US,D,20220722,000000,90.14,90.72,87.86,88.51,311783,0
+ASND.US,D,20220725,000000,89.07,89.07,85.1,87.02,303472,0
+ASND.US,D,20220726,000000,86.3,88.495,85.05,87.57,345005,0
+ASND.US,D,20220727,000000,87.75,89.185,84.94,88.87,247810,0
+ASND.US,D,20220728,000000,89.28,89.98,85.25,86.24,207575,0
+ASND.US,D,20220729,000000,86.29,87.88,84.8375,85.53,239425,0
+ASND.US,D,20220801,000000,85.08,87.11,83.61,84.03,164796,0
+ASND.US,D,20220802,000000,83.92,87.71,83.92,86.87,320189,0
+ASND.US,D,20220803,000000,86.96,89.98,86.825,88.97,197893,0
+ASND.US,D,20220804,000000,89.49,92.77,89.05,91.55,507558,0
+ASND.US,D,20220805,000000,90.07,95.29,88.9,94.91,1148305,0
+ASND.US,D,20220808,000000,95.28,100.04,94.96,98.93,1414129,0
+ASND.US,D,20220809,000000,98.36,98.79,92.79,93.15,624408,0
+ASND.US,D,20220810,000000,94.25,95.32,91.51,95.14,1229805,0
+ASND.US,D,20220811,000000,99.21,107.2,95.15,104.81,1011324,0
+ASND.US,D,20220812,000000,105.98,110.39,103.285,110.23,519851,0
+ASND.US,D,20220815,000000,109.07,110.34,106.3001,107.66,583023,0
+ASND.US,D,20220816,000000,107.66,107.89,99.26,99.95,531018,0
+ASND.US,D,20220817,000000,99.88,100,96.67,96.79,296222,0
+ASND.US,D,20220818,000000,96.57,96.69,92.65,94.58,291477,0
+ASND.US,D,20220819,000000,94.37,94.37,92.02,92.59,401647,0
+ASND.US,D,20220822,000000,92.54,93.555,89.21,89.6,181898,0
+ASND.US,D,20220823,000000,89.77,92.43,89.05,91.48,437100,0
+ASND.US,D,20220824,000000,92.41,97.99,90.15,96.68,437279,0
+ASND.US,D,20220825,000000,97.37,97.37,91.89,93.91,278525,0
+ASND.US,D,20220826,000000,93.26,93.7,90.24,90.31,259729,0
+ASND.US,D,20220829,000000,90.17,90.62,87.03,87.97,242010,0
+ASND.US,D,20220830,000000,90.61,90.61,86.09,86.1,254948,0
+ASND.US,D,20220831,000000,86.25,90.49,85.67,89.57,368278,0
+ASND.US,D,20220901,000000,89.59,90.18,87.54,89.09,287245,0
+ASND.US,D,20220902,000000,89.8,90.0388,87.19,88.44,413460,0
+ASND.US,D,20220906,000000,88.05,90.3,86.77,88.11,408839,0
+ASND.US,D,20220907,000000,88.33,91.45,88.33,90.95,485138,0
+ASND.US,D,20220908,000000,90.13,100.69,90.13,100.38,645159,0
+ASND.US,D,20220909,000000,101.84,104.2,100.47,101.38,356926,0
+ASND.US,D,20220912,000000,102.16,105.28,100.35,103.61,348065,0
+ASND.US,D,20220913,000000,101.23,103.04,100.28,102.7,368500,0
+ASND.US,D,20220914,000000,103.65,107.27,101.45,106.61,354510,0
+ASND.US,D,20220915,000000,105.58,109.98,105.58,109.29,546212,0
+ASND.US,D,20220916,000000,108.33,108.53,105.3475,107.33,641477,0
+ASND.US,D,20220919,000000,106.41,107.59,103.51,105.26,732203,0
+ASND.US,D,20220920,000000,104.98,108.97,102.35,107.57,505638,0
+ASND.US,D,20220921,000000,108.35,108.91,105.18,106.01,479116,0
+ASND.US,D,20220922,000000,106.54,106.6,99.75,103.88,596100,0
+ASND.US,D,20220923,000000,103.07,103.6321,97.58,100.65,388737,0
+ASND.US,D,20220926,000000,100.11,102.86,97.3601,98.65,503018,0
+ASND.US,D,20220927,000000,99.42,101.3,97.17,100.14,310873,0
+ASND.US,D,20220928,000000,101.27,103.4,99.17,103.29,464679,0
+ASND.US,D,20220929,000000,102.84,103.99,99.16,102.62,444308,0
+ASND.US,D,20220930,000000,102.28,105.415,102.04,103.26,420468,0
+ASND.US,D,20221003,000000,104.75,104.75,97.74,99.42,532051,0
+ASND.US,D,20221004,000000,101.81,108.665,101.04,108.59,981895,0
+ASND.US,D,20221005,000000,107.8,114.22,106.795,113.46,551036,0
+ASND.US,D,20221006,000000,112.53,116.25,109.18,115.9,714557,0
+ASND.US,D,20221007,000000,115.73,117.82,112.02,113,541609,0
+ASND.US,D,20221010,000000,113.96,113.96,109.61,110.42,416221,0
+ASND.US,D,20221011,000000,109.33,112.35,105.205,110,345551,0
+ASND.US,D,20221012,000000,110.9,111.5,106.89,110.9,212494,0
+ASND.US,D,20221013,000000,109.43,113.35,107.61,112.27,379311,0
+ASND.US,D,20221014,000000,112.68,113.99,107.16,107.33,287907,0
+ASND.US,D,20221017,000000,108.4,112.52,106.66,112.06,404776,0
+ASND.US,D,20221018,000000,113.99,114.87,110.115,112.19,229691,0
+ASND.US,D,20221019,000000,111.32,111.32,108.2,109,322437,0
+ASND.US,D,20221020,000000,112.38,112.38,106.71,106.71,243492,0
+ASND.US,D,20221021,000000,106.69,109.84,105,108.5,137825,0
+ASND.US,D,20221024,000000,108.52,108.52,103.59,106.86,216071,0
+ASND.US,D,20221025,000000,106.75,109.03,105.925,106.9,459208,0
+ASND.US,D,20221026,000000,106.99,110,101.48,101.61,738019,0
+ASND.US,D,20221027,000000,103.95,105.2,100.91,103.76,325541,0
+ASND.US,D,20221028,000000,106.05,110.03,103.72,110,436903,0
+ASND.US,D,20221031,000000,112.29,116.99,108.48,115,453422,0
+ASND.US,D,20221101,000000,116.78,119.415,114.85,116.71,643563,0
+ASND.US,D,20221102,000000,115.06,117.72,112.43,113.94,516076,0
+ASND.US,D,20221103,000000,120.19,129.17,118.39,119.78,917197,0
+ASND.US,D,20221104,000000,119.55,120.89,115.21,118.74,343559,0
+ASND.US,D,20221107,000000,118.49,125.705,118.49,124.75,589676,0
+ASND.US,D,20221108,000000,125,125.545,122.39,123.91,437952,0
+ASND.US,D,20221109,000000,122.1,124.22,121.13,122.23,241219,0
+ASND.US,D,20221110,000000,125.79,129.84,123.51,129.3,798898,0
+ASND.US,D,20221111,000000,129.76,134.525,128.485,131.97,609579,0
+ASND.US,D,20221114,000000,114.26,118.96,109.02,110.26,1812940,0
+ASND.US,D,20221115,000000,112.4,113.4,109.11,110.15,682814,0
+ASND.US,D,20221116,000000,109.75,115.47,109.01,114.85,562379,0
+ASND.US,D,20221117,000000,117.08,117.2564,111.74,115.58,381490,0
+ASND.US,D,20221118,000000,117.2,121.52,116.21,118.63,427003,0
+ASND.US,D,20221121,000000,116.65,119.235,115.73,117.38,244740,0
+ASND.US,D,20221122,000000,117.66,120.195,116.63,120.09,199239,0
+ASND.US,D,20221123,000000,120.61,122.8,116.07,118.84,461100,0
+ASND.US,D,20221125,000000,118.86,120.37,115.3,115.94,193296,0
+ASND.US,D,20221128,000000,115.82,120.23,115.5,119.5,358015,0
+ASND.US,D,20221129,000000,120.72,120.74,116.62,118.42,147153,0
+ASND.US,D,20221130,000000,119.9,124.18,119.8,123.06,780835,0
+ASND.US,D,20221201,000000,123,123.5,120.73,121.75,608103,0
+ASND.US,D,20221202,000000,120.55,127.12,119.41,125.39,2355034,0
+ASND.US,D,20221205,000000,125.14,125.97,119.001,119.42,1142383,0
+ASND.US,D,20221206,000000,119.46,122.215,117.855,120.66,263426,0
+ASND.US,D,20221207,000000,121.15,122.56,118.51,119.98,306082,0
+ASND.US,D,20221208,000000,121.53,121.855,118.97,119.45,364376,0
+ASND.US,D,20221209,000000,119.22,119.84,116.48,117.07,223017,0
+ASND.US,D,20221212,000000,117.56,122.66,115.21,122.53,3036581,0
+ASND.US,D,20221213,000000,123.98,124.66,121.645,122.81,442575,0
+ASND.US,D,20221214,000000,122,122.99,119.21,121.47,421556,0
+ASND.US,D,20221215,000000,120.61,121.32,118.91,119.01,246015,0
+ASND.US,D,20221216,000000,118.38,120.41,116.77,118.6,249900,0
+ASND.US,D,20221219,000000,118.33,118.36,113.79,116.26,418342,0
+ASND.US,D,20221220,000000,116.5,120.93,116.5,119.01,241220,0
+ASND.US,D,20221221,000000,118.75,121.12,118.75,120.71,243664,0
+ASND.US,D,20221222,000000,119.13,120.52,118.02,119.2,174572,0
+ASND.US,D,20221223,000000,119.99,119.99,116.3,119.09,222593,0
+ASND.US,D,20221227,000000,119.99,119.99,114.11,114.47,116568,0
+ASND.US,D,20221228,000000,113.73,117.43,113.52,116.67,248744,0
+ASND.US,D,20221229,000000,118,123.85,117.085,120.95,586144,0
+ASND.US,D,20221230,000000,120.21,122.98,119.06,122.13,175368,0
+ASND.US,D,20230103,000000,125.23,125.23,118.1,120.72,266354,0
+ASND.US,D,20230104,000000,122.48,123.19,118.96,122.08,340673,0
+ASND.US,D,20230105,000000,121.46,125.03,118.73,124.2,202187,0
+ASND.US,D,20230106,000000,125.43,127.77,122.704,126.78,218205,0
+ASND.US,D,20230109,000000,126.4,126.4,107.74,109.27,845316,0
+ASND.US,D,20230110,000000,108.07,113.075,108.07,112.61,385083,0
+ASND.US,D,20230111,000000,113.54,117.12,111.63,113.64,353105,0
+ASND.US,D,20230112,000000,114.17,119.44,113.8,117.91,370817,0
+ASND.US,D,20230113,000000,117.71,120.85,115.03,115.03,385167,0
+ASND.US,D,20230117,000000,115,122.145,114.875,119.65,219731,0
+ASND.US,D,20230118,000000,119.81,123.15,118.92,119.86,282379,0
+ASND.US,D,20230119,000000,120.08,121.72,117.31,121.51,301968,0
+ASND.US,D,20230120,000000,122.48,124.31,121.39,123.02,236586,0
+ASND.US,D,20230123,000000,122.83,124.285,120.66,123.79,197109,0
+ASND.US,D,20230124,000000,123.42,124.65,120.69,122.39,460675,0
+ASND.US,D,20230125,000000,120.7,122,118.31,119.9,142433,0
+ASND.US,D,20230126,000000,121.06,122.59,119.22,121.53,119870,0
+ASND.US,D,20230127,000000,121.5,124.38,118.01,122.5,153978,0
+ASND.US,D,20230130,000000,122.5,123.5,120,120.8,359051,0
+ASND.US,D,20230131,000000,120.74,124.29,120.74,124.08,145655,0
+ASND.US,D,20230201,000000,125.01,125.18,120.045,123.5,157206,0
+ASND.US,D,20230202,000000,124.22,124.65,116.49,117.74,276550,0
+ASND.US,D,20230203,000000,116.89,119.48,115.08,116.1,126967,0
+ASND.US,D,20230206,000000,114.74,116.53,113.799,114.15,193543,0
+ASND.US,D,20230207,000000,113.73,117,112.12,116.35,398698,0
+ASND.US,D,20230208,000000,115.57,117.635,113.84,114.58,175473,0
+ASND.US,D,20230209,000000,116.01,119.23,113.29,118.42,243711,0
+ASND.US,D,20230210,000000,117.9,119.54,113.02,113.95,380689,0
+ASND.US,D,20230213,000000,113.51,115.39,113.39,113.89,114178,0
+ASND.US,D,20230214,000000,113.45,114.74,110.65,111,162374,0
+ASND.US,D,20230215,000000,110.75,116.46,109.02,112,330729,0
+ASND.US,D,20230216,000000,110.05,111.91,109.025,111.36,348439,0
+ASND.US,D,20230217,000000,111.28,120.105,108.55,116.65,566277,0
+ASND.US,D,20230221,000000,113.63,117.115,111.585,112.315,228121,0
+ASND.US,D,20230222,000000,112.19,115.19,111.4,114.35,251793,0
+ASND.US,D,20230223,000000,113.9,117.4,113.255,114.91,272124,0
+ASND.US,D,20230224,000000,114.4,115.04,111.62,113.39,234067,0
+ASND.US,D,20230227,000000,114.21,114.42,110.565,111.72,161871,0
+ASND.US,D,20230228,000000,111.63,113.39,110.89,111.09,231802,0
+ASND.US,D,20230301,000000,110.79,114.5,110.79,113.21,219212,0
+ASND.US,D,20230302,000000,112.62,114.53,111.23,113.35,263394,0
+ASND.US,D,20230303,000000,113.13,116.1,112.095,114.12,233334,0
+ASND.US,D,20230306,000000,114.12,114.36,111.55,113.56,333391,0
+ASND.US,D,20230307,000000,113.71,114.89,111.14,112.25,188104,0
+ASND.US,D,20230308,000000,112.36,112.9,107.4,110,331198,0
+ASND.US,D,20230309,000000,110.09,111.2,107.03,108.79,267620,0
+ASND.US,D,20230310,000000,108.59,109.16,103.85,106.21,408848,0
+ASND.US,D,20230313,000000,105.92,109.03,104.85,107.65,219823,0
+ASND.US,D,20230314,000000,108.88,110.7,107.75,109.36,180298,0
+ASND.US,D,20230315,000000,107.76,108.64,105.76,108.52,191403,0
+ASND.US,D,20230316,000000,108.01,110.44,105.69,109.69,167852,0
+ASND.US,D,20230317,000000,109.08,109.67,107.55,108.14,154321,0
+ASND.US,D,20230320,000000,108.2,110.54,107.175,109.8,212193,0
+ASND.US,D,20230321,000000,110.12,111.23,106.92,108.92,176892,0
+ASND.US,D,20230322,000000,109.33,109.745,105.41,105.55,116410,0
+ASND.US,D,20230323,000000,105.9,107.72,103.83,105.49,155722,0
+ASND.US,D,20230324,000000,105.04,105.72,103.33,104.9,154804,0
+ASND.US,D,20230327,000000,105.49,109.8,104.51,108.56,134252,0
+ASND.US,D,20230328,000000,109.02,111.78,109.02,109.72,120220,0
+ASND.US,D,20230329,000000,110.53,111.51,108.04,110.585,134795,0
+ASND.US,D,20230330,000000,111.23,111.23,107.38,108.56,259526,0
+ASND.US,D,20230331,000000,109.05,109.275,106.19,107.22,345369,0
+ASND.US,D,20230403,000000,67.12,77.77,64.33,72.83,7860172,0
+ASND.US,D,20230404,000000,71.01,72.555,67.0001,71.43,2278747,0
+ASND.US,D,20230405,000000,69.28,72.99,68.6,71.19,1997593,0
+ASND.US,D,20230406,000000,70.66,73.135,69.44,72.69,3358129,0
+ASND.US,D,20230410,000000,72.69,74.36,71.33,73.92,646425,0
+ASND.US,D,20230411,000000,74.12,81.515,74.12,80.18,1563890,0
+ASND.US,D,20230412,000000,80.6,84.07,80.26,81.965,1469559,0
+ASND.US,D,20230413,000000,82.05,83.13,79.8621,82.57,780931,0
+ASND.US,D,20230414,000000,82.57,83.89,80.2,81.17,689163,0
+ASND.US,D,20230417,000000,81.25,84,81,82.76,549913,0
+ASND.US,D,20230418,000000,82.91,82.91,79.89,81.28,713221,0
+ASND.US,D,20230419,000000,81.16,83.54,79.05,83.03,653583,0
+ASND.US,D,20230420,000000,82.98,84.45,81.85,83.025,322902,0
+ASND.US,D,20230421,000000,83.35,83.7489,80.83,80.93,535564,0
+ASND.US,D,20230424,000000,81.14,81.14,78.57,79.77,534237,0
+ASND.US,D,20230425,000000,79.97,80.42,77.78,78.36,571722,0
+ASND.US,D,20230426,000000,78.3,78.925,76.115,76.44,756721,0
+ASND.US,D,20230427,000000,76.44,77.555,74.87,76.98,955638,0
+ASND.US,D,20230428,000000,76.5,76.5,66.03,69.96,3298920,0
+ASND.US,D,20230501,000000,76.21,87,76.02,86.74,4721244,0
+ASND.US,D,20230502,000000,88.07,89.45,85.73,85.99,2626198,0
+ASND.US,D,20230503,000000,86.51,94.44,85,91.56,1882902,0
+ASND.US,D,20230504,000000,91.78,94.82,91.555,94.01,514549,0
+ASND.US,D,20230505,000000,94.09,96.99,93.75,94.45,695013,0
+ASND.US,D,20230508,000000,95.09,95.95,93.02,95.22,498566,0
+ASND.US,D,20230509,000000,94.11,97.74,92.54,97.2,649413,0
+ASND.US,D,20230510,000000,98.46,100.12,96.99,97.84,689300,0
+ASND.US,D,20230511,000000,97.71,99.555,95.36,95.9,519437,0
+ASND.US,D,20230512,000000,95.84,97.465,94.255,95.4,501270,0
+ASND.US,D,20230515,000000,95.51,97.81,94.67,96.59,359364,0
+ASND.US,D,20230516,000000,94.34,95.35,93.08,93.36,481639,0
+ASND.US,D,20230517,000000,93.26,93.83,90.25,90.6,1111124,0
+ASND.US,D,20230518,000000,91.09,92.13,88.7,89.37,401150,0
+ASND.US,D,20230519,000000,91.39,91.72,89.8,90.39,358728,0
+ASND.US,D,20230522,000000,90.37,91.82,89.81,90.15,271684,0
+ASND.US,D,20230523,000000,89.84,91.1,89.07,90.22,261251,0
+ASND.US,D,20230524,000000,89.74,89.88,87.1,88.81,197089,0
+ASND.US,D,20230525,000000,88.49,89.015,86.81,88.46,222613,0
+ASND.US,D,20230526,000000,88.46,90.6,87.9001,89.75,180757,0
+ASND.US,D,20230530,000000,89.61,89.7118,85.66,85.78,379250,0
+ASND.US,D,20230531,000000,85.67,88.045,83.75,86.97,351379,0
+ASND.US,D,20230601,000000,87.2,89.76,85.16,87.96,296073,0
+ASND.US,D,20230602,000000,90.72,91.38,89.17,91.3,264199,0
+ASND.US,D,20230605,000000,91.36,93.03,90.55,91.88,231279,0
+ASND.US,D,20230606,000000,91.77,92.695,91.385,92.22,252657,0
+ASND.US,D,20230607,000000,92.29,93.46,89.53,90.4,294469,0
+ASND.US,D,20230608,000000,90.4,93.11,89.845,92.21,270143,0
+ASND.US,D,20230609,000000,92.21,93.08,91.5025,92.66,103581,0
+ASND.US,D,20230612,000000,93.65,95.04,91.66,93.25,146622,0
+ASND.US,D,20230613,000000,93.39,95.48,92.84,92.93,142170,0
+ASND.US,D,20230614,000000,92.43,93.64,89.85,90.37,161063,0
+ASND.US,D,20230615,000000,90.25,92.46,89.61,92.46,171849,0
+ASND.US,D,20230616,000000,93.18,93.6299,91.8,92.35,180463,0
+ASND.US,D,20230620,000000,93.03,94.5,91.1999,92.72,174721,0
+ASND.US,D,20230621,000000,92.02,92.68,88.4,92.49,252115,0
+ASND.US,D,20230622,000000,92.76,92.76,88.24,88.87,257680,0
+ASND.US,D,20230623,000000,88.38,89.54,87.2156,88.19,252704,0
+ASND.US,D,20230626,000000,87.86,88.49,86.53,86.6,173518,0
+ASND.US,D,20230627,000000,86.65,88.415,85.0801,88.13,177467,0
+ASND.US,D,20230628,000000,86,88.51,85.61,86.98,252073,0
+ASND.US,D,20230629,000000,86.77,87.64,85.7,87.5,177187,0
+ASND.US,D,20230630,000000,88.33,90.72,87.015,89.25,398178,0
+ASND.US,D,20230703,000000,89.38,89.715,86.65,88.14,192601,0
+ASND.US,D,20230705,000000,88.22,89.03,87.26,88.08,177155,0
+ASND.US,D,20230706,000000,87.69,87.975,86.16,86.69,209634,0
+ASND.US,D,20230707,000000,86.52,87.7,85.91,87.62,125737,0
+ASND.US,D,20230710,000000,87.43,89.4,86.5101,88.9,123307,0
+ASND.US,D,20230711,000000,88.78,90.24,87.84,87.98,109745,0
+ASND.US,D,20230712,000000,88.99,89.495,85.94,86.56,208504,0
+ASND.US,D,20230713,000000,87.08,88.235,86.5,87.53,192194,0
+ASND.US,D,20230714,000000,87.99,88.21,85.79,86.53,170134,0
+ASND.US,D,20230717,000000,87.08,88.72,86.218,87.2,208042,0
+ASND.US,D,20230718,000000,87.36,89.13,87,89,198748,0
+ASND.US,D,20230719,000000,89.46,91.105,89.06,90.54,239097,0
+ASND.US,D,20230720,000000,90.59,91.24,88.62,90.06,266692,0
+ASND.US,D,20230721,000000,90.28,90.74,87.925,89.25,232881,0
+ASND.US,D,20230724,000000,89.25,89.25,85.64,86.5,292753,0
+ASND.US,D,20230725,000000,86.45,88.66,86.45,87.25,286946,0
+ASND.US,D,20230726,000000,86.86,87.02,85.32,86.67,209794,0
+ASND.US,D,20230727,000000,86.81,87.94,85.76,87.55,281444,0
+ASND.US,D,20230728,000000,88.31,94.68,87.735,93.1,424629,0
+ASND.US,D,20230731,000000,93.2,93.2,90,90.15,234311,0
+ASND.US,D,20230801,000000,90.05,91.66,88.87,91.62,279789,0
+ASND.US,D,20230802,000000,91.1,92.485,89.755,91.29,202168,0
+ASND.US,D,20230803,000000,91.55,95.82,90.765,94.32,290877,0
+ASND.US,D,20230804,000000,94.43,97.24,93.45,96.79,309019,0
+ASND.US,D,20230807,000000,96.82,97,91.55,91.7,286729,0
+ASND.US,D,20230808,000000,91.78,96.75,91.51,94.09,344520,0
+ASND.US,D,20230809,000000,94.64,96.76,92.69,94.94,450391,0
+ASND.US,D,20230810,000000,94.98,95.44,90.38,90.53,327729,0
+ASND.US,D,20230811,000000,90.53,93,90.3885,92.3,150987,0
+ASND.US,D,20230814,000000,92.35,92.92,88.475,92.21,159574,0
+ASND.US,D,20230815,000000,92.5,95.03,91.205,92.5,423055,0
+ASND.US,D,20230816,000000,92.5,92.59,89.68,89.9,186085,0
+ASND.US,D,20230817,000000,89.98,90.945,86.83,87.92,235136,0
+ASND.US,D,20230818,000000,87.14,91.55,86.93,90.47,171627,0
+ASND.US,D,20230821,000000,90.66,93.63,90.45,93.5,273553,0
+ASND.US,D,20230822,000000,93.91,95.07,91.49,92.51,168010,0
+ASND.US,D,20230823,000000,92.51,96.02,92.51,93.99,212276,0
+ASND.US,D,20230824,000000,94.41,96.15,92.89,95.87,271592,0
+ASND.US,D,20230825,000000,95.28,99.98,95.01,98.91,296701,0
+ASND.US,D,20230828,000000,98.92,98.99,97.53,98.47,194179,0
+ASND.US,D,20230829,000000,98.47,101.56,98.09,99.92,231730,0
+ASND.US,D,20230830,000000,99.71,100.5699,96.35,96.56,236649,0
+ASND.US,D,20230831,000000,96.33,98.88,95.685,98.02,151086,0
+ASND.US,D,20230901,000000,99.09,99.5,97.45,98.27,111852,0
+ASND.US,D,20230905,000000,97.37,99.81,95.56,99.74,432820,0
+ASND.US,D,20230906,000000,103.42,106.4524,100.02,103.97,842259,0
+ASND.US,D,20230907,000000,102.56,104.06,100.9625,103.1,416672,0
+ASND.US,D,20230908,000000,103.4,104.19,97.05,97.58,510722,0
+ASND.US,D,20230911,000000,97.39,101.37,96.56,100.06,446081,0
+ASND.US,D,20230912,000000,99.83,103.01,98.515,102.56,391813,0
+ASND.US,D,20230913,000000,102.95,104.08,99.52,100.23,300723,0
+ASND.US,D,20230914,000000,100.78,103.87,100.2,103.39,549702,0
+ASND.US,D,20230915,000000,103.39,104.24,101.36,102.66,180629,0
+ASND.US,D,20230918,000000,102.66,103.445,100.23,102.04,231254,0
+ASND.US,D,20230919,000000,101.69,102.55,97.2,98.09,307690,0
+ASND.US,D,20230920,000000,98.09,99.47,95.58,95.6,182254,0
+ASND.US,D,20230921,000000,94.42,95.59,91.6552,95.44,252499,0
+ASND.US,D,20230922,000000,96.2,97.105,94.575,95.06,310927,0
+ASND.US,D,20230925,000000,94.41,96.68,93.01,95.5,180510,0
+ASND.US,D,20230926,000000,95.69,96.54,92.69,94.21,331333,0
+ASND.US,D,20230927,000000,94.74,95.315,92.685,94.07,197508,0
+ASND.US,D,20230928,000000,94.06,95.28,91.585,94.95,205004,0
+ASND.US,D,20230929,000000,95.66,95.79,92.83,93.64,252985,0
+ASND.US,D,20231002,000000,93,93.29,89.405,91.13,304864,0
+ASND.US,D,20231003,000000,90.77,91.8999,86.855,87.91,329323,0
+ASND.US,D,20231004,000000,87.91,88,85.78,86.1,274061,0
+ASND.US,D,20231005,000000,85.62,90.12,85.62,90.02,404568,0
+ASND.US,D,20231006,000000,89.45,92.17,89.165,90.48,190408,0
+ASND.US,D,20231009,000000,89.89,91.36,88.815,91.03,156793,0
+ASND.US,D,20231010,000000,91.08,94.48,90.65,93.61,227062,0
+ASND.US,D,20231011,000000,93.99,94.88,92.09,94.74,244644,0
+ASND.US,D,20231012,000000,95.22,96.145,92.1,93.13,318618,0
+ASND.US,D,20231013,000000,93.48,95.5825,92.02,93.57,145873,0
+ASND.US,D,20231016,000000,94,95.09,92.39,94.09,958348,0
+ASND.US,D,20231017,000000,94.09,95.99,93.32,94.52,1042274,0
+ASND.US,D,20231018,000000,94.24,95.41,90.67,91.08,1207099,0
+ASND.US,D,20231019,000000,90.91,92.875,88.445,89.92,757800,0
+ASND.US,D,20231020,000000,88.97,90.795,88.6167,90,542742,0
+ASND.US,D,20231023,000000,90,90.06,85.285,87.14,574141,0
+ASND.US,D,20231024,000000,87.42,89.12,86.47,88.05,466349,0
+ASND.US,D,20231025,000000,87.28,87.454,85.38,86.3,436368,0
+ASND.US,D,20231026,000000,86.2,90.575,85.7,89,413887,0
+ASND.US,D,20231027,000000,89.02,90.52,87.39,88.27,479341,0
+ASND.US,D,20231030,000000,89.46,90.63,87.14,87.4,349799,0
+ASND.US,D,20231031,000000,87.66,89.79,86.9,89.31,337386,0
+ASND.US,D,20231101,000000,89.92,90.82,87.97,90.79,343707,0
+ASND.US,D,20231102,000000,91.67,92.33,88.54,89.29,279954,0
+ASND.US,D,20231103,000000,89.59,95.23,89.23,94.65,511392,0
+ASND.US,D,20231106,000000,94.68,95.82,91.59,94.41,472210,0
+ASND.US,D,20231107,000000,93.3,97.85,92.01,96.15,554514,0
+ASND.US,D,20231108,000000,94.44,95.6138,92.585,94.74,352371,0
+ASND.US,D,20231109,000000,96.39,96.95,91.7,92.07,405342,0
+ASND.US,D,20231110,000000,92.01,92.775,88.205,90.28,573377,0
+ASND.US,D,20231113,000000,88.49,90.4875,86.545,89.43,591247,0
+ASND.US,D,20231114,000000,90.96,95.62,90.96,94.7,531539,0
+ASND.US,D,20231115,000000,94.36,96,92.49,92.97,401781,0
+ASND.US,D,20231116,000000,93.33,93.9899,91.99,93.5,386678,0
+ASND.US,D,20231117,000000,94.05,95.17,92.82,94.99,322348,0
+ASND.US,D,20231120,000000,94.9,96.9975,93.19,93.76,238937,0
+ASND.US,D,20231121,000000,94.59,95.66,92.755,93.4,202565,0
+ASND.US,D,20231122,000000,93.86,95,92.4,93,195495,0
+ASND.US,D,20231124,000000,93.22,94.25,90.52,92.24,190954,0
+ASND.US,D,20231127,000000,91.41,92.7,90.88,91.41,378048,0
+ASND.US,D,20231128,000000,91.43,91.78,90.13,90.62,461352,0
+ASND.US,D,20231129,000000,91.2,98.41,91.2,97.07,857604,0
+ASND.US,D,20231130,000000,97.87,101.98,97.86,100.43,777111,0
+ASND.US,D,20231201,000000,101,104.05,99.54,104.05,782111,0
+ASND.US,D,20231204,000000,104.39,106.65,103.01,105.04,740524,0
+ASND.US,D,20231205,000000,104.49,106.71,103.475,105.62,938010,0
+ASND.US,D,20231206,000000,106.64,108.55,105,106.5,879054,0
+ASND.US,D,20231207,000000,106.75,109.475,105.57,108.8,1126151,0
+ASND.US,D,20231208,000000,107.67,111.41,106.49,107.69,1471632,0
+ASND.US,D,20231211,000000,107.81,108.98,101.43,108.58,1814607,0
+ASND.US,D,20231212,000000,107.7,111.195,105.52,110.19,1123224,0
+ASND.US,D,20231213,000000,110.24,118.23,109.96,117.69,1317734,0
+ASND.US,D,20231214,000000,117.69,122.11,117.32,120.11,1498332,0
+ASND.US,D,20231215,000000,121.17,123,120.03,120.97,1138118,0
+ASND.US,D,20231218,000000,121.74,122.99,118.07,120.89,1032635,0
+ASND.US,D,20231219,000000,122.09,123.79,119.72,123.23,448392,0
+ASND.US,D,20231220,000000,125.35,125.35,120.93,121.16,516727,0
+ASND.US,D,20231221,000000,122.01,123.31,119.82,121.8,198003,0
+ASND.US,D,20231222,000000,122.04,125.995,121.4,124.55,588144,0
+ASND.US,D,20231226,000000,125.22,127.3,123.6601,127.12,444499,0
+ASND.US,D,20231227,000000,127.8,129.43,126.23,127.1,329069,0
+ASND.US,D,20231228,000000,126.86,128.98,125.13,127.36,416650,0
+ASND.US,D,20231229,000000,127.34,128,125.76,125.95,191968,0
+ASND.US,D,20240102,000000,123.55,128.57,123.07,127.53,294950,0
+ASND.US,D,20240103,000000,125.88,127.05,122.61,123.45,284563,0
+ASND.US,D,20240104,000000,123.53,125.76,122.76,123.83,431677,0
+ASND.US,D,20240105,000000,122.6,130.47,119.03,129.72,382696,0
+ASND.US,D,20240108,000000,131,139.055,127.7,138.24,450850,0
+ASND.US,D,20240109,000000,138.24,140,135.35,137.1,365555,0
+ASND.US,D,20240110,000000,137.16,138.38,135.56,136.9,360450,0
+ASND.US,D,20240111,000000,136.85,138.1,134.605,135.43,250514,0
+ASND.US,D,20240112,000000,135.82,138.5,131.005,131.23,368306,0
+ASND.US,D,20240116,000000,130.85,134.155,128.68,133.5,652527,0
+ASND.US,D,20240117,000000,132.16,133.81,130.72,132.4,1291370,0
+ASND.US,D,20240118,000000,132.61,133.98,129.545,132.98,391199,0
+ASND.US,D,20240119,000000,132.86,133,130.26,132.02,550966,0
+ASND.US,D,20240122,000000,131.8,135.58,131.25,134.16,330190,0
+ASND.US,D,20240123,000000,134.63,137.08,132.36,136.5,320207,0
+ASND.US,D,20240124,000000,137.28,137.56,133.77,134.12,316300,0
+ASND.US,D,20240125,000000,135.09,135.195,131.01,131.75,285784,0
+ASND.US,D,20240126,000000,132.1,134.65,131,132.455,376190,0
+ASND.US,D,20240129,000000,132.61,135.35,131.38,134.39,212870,0
+ASND.US,D,20240130,000000,133.53,133.53,129.16,129.2,291772,0
+ASND.US,D,20240131,000000,129.16,132.86,127.95,129.93,747091,0
+ASND.US,D,20240201,000000,130.6,141.81,129.245,141.63,636548,0
+ASND.US,D,20240202,000000,139.43,143.76,139.395,139.77,465885,0
+ASND.US,D,20240205,000000,139.77,143.64,136.79,143.09,469232,0
+ASND.US,D,20240206,000000,143.64,144.95,140.27,140.84,363903,0
+ASND.US,D,20240207,000000,141.94,142.16,138.91,139.29,657247,0
+ASND.US,D,20240208,000000,140.82,143.9,137.02,139.25,526536,0
+ASND.US,D,20240209,000000,140.27,143.48,139.84,141.75,440263,0
+ASND.US,D,20240212,000000,140.56,144.74,138.5,144.59,433338,0
+ASND.US,D,20240213,000000,140.57,146.73,140.57,143.35,623202,0
+ASND.US,D,20240214,000000,145.31,148.76,142.72,146.61,441037,0
+ASND.US,D,20240215,000000,146.13,149.93,145.02,147.2,452302,0
+ASND.US,D,20240216,000000,145.1,156.44,145.1,156.39,507358,0
+ASND.US,D,20240220,000000,154.51,157.22,153.27,156.76,352751,0
+ASND.US,D,20240221,000000,154.58,158.13,153.93,157.14,351165,0
+ASND.US,D,20240222,000000,157.12,160.05,156.16,158.2,361109,0
+ASND.US,D,20240223,000000,158.62,160.21,157.43,159.4,243711,0
+ASND.US,D,20240226,000000,158.2,161,156.79,157.54,312015,0
+ASND.US,D,20240227,000000,158.06,158.06,153,155.34,329488,0
+ASND.US,D,20240228,000000,154.19,155.27,146.37,146.93,563642,0
+ASND.US,D,20240229,000000,145.11,148.48,142.01,147.76,579756,0
+ASND.US,D,20240301,000000,148.05,154.75,147.58,152.47,461966,0
+ASND.US,D,20240304,000000,153.99,153.99,146.88,147.99,321778,0
+ASND.US,D,20240305,000000,147.35,151.57,146.07,150.55,275384,0
+ASND.US,D,20240306,000000,152.5,152.5,143.89,146.02,232025,0
+ASND.US,D,20240307,000000,146.4,148.99,145.917,146.28,203948,0
+ASND.US,D,20240308,000000,146.28,148.835,144.745,146.62,196494,0
+ASND.US,D,20240311,000000,147.15,149.24,146.74,148.17,156964,0
+ASND.US,D,20240312,000000,149.2,155,149.2,153.8,300772,0
+ASND.US,D,20240313,000000,153.47,154.4,150.13,153.97,229617,0
+ASND.US,D,20240314,000000,154,154.85,149.08,149.89,233980,0
+ASND.US,D,20240315,000000,152.06,152.06,147.45,148.7,384538,0
+ASND.US,D,20240318,000000,149.99,150.725,146.77,147.06,192048,0
+ASND.US,D,20240319,000000,146.02,147,144,145.37,619669,0
+ASND.US,D,20240320,000000,144.84,146.305,143.2,144.23,284102,0
+ASND.US,D,20240321,000000,145.1,148.4706,144.745,146.19,341052,0
+ASND.US,D,20240322,000000,147.03,147.985,144.22,145.02,180562,0
+ASND.US,D,20240325,000000,145.73,147.1,144.05,144.46,153635,0
+ASND.US,D,20240326,000000,145.56,150.79,144.85,149.96,313634,0
+ASND.US,D,20240327,000000,150.16,150.65,146.93,148.44,243699,0
+ASND.US,D,20240328,000000,149.15,151.59,144.66,151.17,295863,0
+ASND.US,D,20240401,000000,151.07,153.85,149.29,151.98,330501,0
+ASND.US,D,20240402,000000,150.5,152.81,146.26,146.29,331842,0
+ASND.US,D,20240403,000000,146.45,150,144.02,149.5,235891,0
+ASND.US,D,20240404,000000,150.99,152.55,146.57,147.65,211322,0
+ASND.US,D,20240405,000000,147.93,150.62,145.44,149.88,156146,0
+ASND.US,D,20240408,000000,148.98,150.97,147.56,148.88,164516,0
+ASND.US,D,20240409,000000,149.74,153.81,148.3,153.67,573016,0
+ASND.US,D,20240410,000000,151.5,156.835,151.5,152.58,431190,0
+ASND.US,D,20240411,000000,153.85,154.41,150.91,151.04,402490,0
+ASND.US,D,20240412,000000,151.14,152.53,144.36,146.04,318762,0
+ASND.US,D,20240415,000000,145.64,150.19,145,145.23,379111,0
+ASND.US,D,20240416,000000,144.53,148.1,141.05,141.5,367491,0
+ASND.US,D,20240417,000000,142.8,144.25,140.72,142.17,299396,0
+ASND.US,D,20240418,000000,143,143.67,140.23,140.89,222169,0
+ASND.US,D,20240419,000000,141.39,144.41,137.78,140.19,280701,0
+ASND.US,D,20240422,000000,140.48,144.33,140.41,142.1,245698,0
+ASND.US,D,20240423,000000,143.3,147.45,143.3,144.83,220120,0
+ASND.US,D,20240424,000000,144,146.4,141.01,143.18,244224,0
+ASND.US,D,20240425,000000,140.59,140.84,136.19,136.93,376771,0
+ASND.US,D,20240426,000000,137,139.805,133.39,135.9,226133,0
+ASND.US,D,20240429,000000,136.48,142.43,136.48,140.15,269028,0
+ASND.US,D,20240430,000000,139.88,141.47,137,138.44,260534,0
+ASND.US,D,20240501,000000,137.81,142.55,136,141.01,411204,0
+ASND.US,D,20240502,000000,141.79,143.99,139.26,141.1,318478,0
+ASND.US,D,20240503,000000,141.96,142.36,135.1588,137.2,511413,0
+ASND.US,D,20240506,000000,138.36,138.36,133.53,134,441370,0
+ASND.US,D,20240507,000000,135.16,137.65,134.5,135.98,504586,0
+ASND.US,D,20240508,000000,135,137.32,133.52,133.93,389377,0
+ASND.US,D,20240509,000000,134.8,134.8,132.8,133.13,201494,0
+ASND.US,D,20240510,000000,133.62,135.84,132.59,133.46,218271,0
+ASND.US,D,20240513,000000,134.01,134.98,131.43,132.02,340234,0
+ASND.US,D,20240514,000000,131.93,132.59,116.625,124.82,1238209,0
+ASND.US,D,20240515,000000,125.85,128.25,123.69,124.04,998212,0
+ASND.US,D,20240516,000000,125.27,126,122.45,122.8,503754,0
+ASND.US,D,20240517,000000,123.06,124.76,120.02,121.12,690041,0
+ASND.US,D,20240520,000000,121.02,122.135,120.12,121.07,386706,0
+ASND.US,D,20240521,000000,120.85,123.51,120.85,122.85,682413,0
+ASND.US,D,20240522,000000,123.1,133.085,122.7266,131.14,1393999,0
+ASND.US,D,20240523,000000,131.45,132.26,127.78,129.44,405348,0
+ASND.US,D,20240524,000000,129.26,131.17,126.79,130.41,250225,0
+ASND.US,D,20240528,000000,130.77,131.97,125.87,127.33,153794,0
+ASND.US,D,20240529,000000,126.34,133.245,126.15,132.51,570368,0
+ASND.US,D,20240530,000000,132.84,138.36,131.37,137.45,511857,0
+ASND.US,D,20240531,000000,139.47,143.76,134.845,135.1,587045,0
+ASND.US,D,20240603,000000,135.44,139.03,133.89,135.31,378439,0
+ASND.US,D,20240604,000000,135.12,136.065,133.11,134.46,239195,0
+ASND.US,D,20240605,000000,135.66,140.09,134.2,138.5,250835,0
+ASND.US,D,20240606,000000,138.58,139.42,135.605,138.5,163349,0
+ASND.US,D,20240607,000000,138.18,138.81,133.754,137.17,131277,0
+ASND.US,D,20240610,000000,136.87,138.38,131.25,131.48,238417,0
+ASND.US,D,20240611,000000,131.44,134.91,130.28,131.93,209872,0
+ASND.US,D,20240612,000000,132.37,134.015,124.9,131.27,680284,0
+ASND.US,D,20240613,000000,131.53,132.08,127.58,127.84,261627,0
+ASND.US,D,20240614,000000,126.36,128.649,124.58,127.64,209012,0
+ASND.US,D,20240617,000000,127.64,128.97,123.04,124.59,295890,0
+ASND.US,D,20240618,000000,125.1,125.72,123.19,123.19,305805,0
+ASND.US,D,20240620,000000,123.22,123.4,121.07,121.62,234132,0
+ASND.US,D,20240621,000000,122.18,128.27,121.36,127.85,322272,0
+ASND.US,D,20240624,000000,129.02,130.14,126.37,129.39,362623,0
+ASND.US,D,20240625,000000,134.47,138.75,133.45,135.79,629131,0
+ASND.US,D,20240626,000000,135.69,135.79,131.5,132.65,199199,0
+ASND.US,D,20240627,000000,132.5,136.65,132.26,135.4,200506,0
+ASND.US,D,20240628,000000,136.11,137.735,133,136.38,260115,0
+ASND.US,D,20240701,000000,135.68,138.11,132.27,133.98,215438,0
+ASND.US,D,20240702,000000,134.28,137.58,133.82,136.27,245407,0
+ASND.US,D,20240703,000000,136.06,136.78,133.02,134.18,147812,0
+ASND.US,D,20240705,000000,134.46,136.3,132.375,135.81,107293,0
+ASND.US,D,20240708,000000,136.29,137.49,134.81,136.46,154984,0
+ASND.US,D,20240709,000000,136.6,138.85,135.84,136.45,244541,0
+ASND.US,D,20240710,000000,136.68,139.08,135.94,137.34,287997,0
+ASND.US,D,20240711,000000,137.8,139.87,134.735,135.71,416520,0
+ASND.US,D,20240712,000000,136.41,140.87,135.23,138.08,429310,0
+ASND.US,D,20240715,000000,138.91,140.43,136.89,137.04,327109,0
+ASND.US,D,20240716,000000,138.07,142.21,138.02,140.8,498011,0
+ASND.US,D,20240717,000000,139.01,140.4,135.77,138.57,261854,0
+ASND.US,D,20240718,000000,139.47,141.46,135.13,136.52,258583,0
+ASND.US,D,20240719,000000,137.25,137.25,132.59,135.21,447863,0
+ASND.US,D,20240722,000000,135.67,137.62,134.55,136.32,342259,0
+ASND.US,D,20240723,000000,136.26,136.585,133.95,134.76,223968,0
+ASND.US,D,20240724,000000,134.35,135.505,132.465,134.01,180661,0
+ASND.US,D,20240725,000000,133.97,136.41,133.91,134.38,177693,0
+ASND.US,D,20240726,000000,135.48,136.36,132.99,133.75,175736,0
+ASND.US,D,20240729,000000,133.75,135.555,132.56,134.25,167874,0
+ASND.US,D,20240730,000000,134.16,134.3,130.57,133.94,316893,0
+ASND.US,D,20240731,000000,134.11,138.155,132.22,133.5,368361,0
+ASND.US,D,20240801,000000,133.56,137.36,132.165,136.53,253540,0
+ASND.US,D,20240802,000000,135.7,135.7,127.93,132.26,314945,0
+ASND.US,D,20240805,000000,121.12,127.92,120.18,124.99,340908,0
+ASND.US,D,20240806,000000,126.09,129.34,124.79,125.51,159386,0
+ASND.US,D,20240807,000000,126.22,126.485,122.64,123.62,194832,0
+ASND.US,D,20240808,000000,123.62,126.28,121.48,125.98,215388,0
+ASND.US,D,20240809,000000,126,127.84,124.6975,126.97,293144,0
+ASND.US,D,20240812,000000,137.01,139.7,128,128.48,1525076,0
+ASND.US,D,20240813,000000,131,140.545,128.98,139.66,1027260,0
+ASND.US,D,20240814,000000,139.18,142.48,137.92,139.65,505792,0
+ASND.US,D,20240815,000000,142.09,142.09,137.795,139.5,573116,0
+ASND.US,D,20240816,000000,139.67,141.99,137.2343,138.84,334765,0
+ASND.US,D,20240819,000000,138.45,139.39,136.175,137.82,337926,0
+ASND.US,D,20240820,000000,137.8,139.75,137.01,138.43,476707,0
+ASND.US,D,20240821,000000,139.65,142.38,136.175,137,437041,0
+ASND.US,D,20240822,000000,137.16,143.49,135.92,139.39,677630,0
+ASND.US,D,20240823,000000,139.66,144.6182,137.63,139.68,237466,0
+ASND.US,D,20240826,000000,139.83,141.22,138.27,138.53,207679,0
+ASND.US,D,20240827,000000,138.12,139.465,137.56,138.79,87886,0
+ASND.US,D,20240828,000000,138.8,141.04,137.16,138.91,215001,0
+ASND.US,D,20240829,000000,139,139.45,137.29,137.94,265492,0
+ASND.US,D,20240830,000000,138.82,139.84,137.1,138.45,222674,0
+ASND.US,D,20240903,000000,136.41,138.935,134.295,134.68,653334,0
+ASND.US,D,20240904,000000,117.02,125.675,114.5,119.5,3189575,0
+ASND.US,D,20240905,000000,122.57,126.945,118.29,119,817830,0
+ASND.US,D,20240906,000000,118.99,121.25,117.4,119.15,625894,0
+ASND.US,D,20240909,000000,119.06,119.74,116.52,116.84,1050393,0
+ASND.US,D,20240910,000000,116.03,119.01,113.03,114.76,696032,0
+ASND.US,D,20240911,000000,114.19,116.11,111.23,112.93,758970,0
+ASND.US,D,20240912,000000,112.93,116.9,111.09,113.81,2294994,0
+ASND.US,D,20240913,000000,116.29,119.49,114.525,119.22,589551,0
+ASND.US,D,20240916,000000,139.65,145,137.75,139.57,2913265,0
+ASND.US,D,20240917,000000,140.24,148.92,138.82,146.59,1993512,0
+ASND.US,D,20240918,000000,146.59,150.43,145.772,148.88,885421,0
+ASND.US,D,20240919,000000,151,154.81,149.26,153.43,1222936,0
+ASND.US,D,20240920,000000,153.75,155.53,150.85,151.26,1707997,0
+ASND.US,D,20240923,000000,151.48,151.8657,145.72,146.6,761403,0
+ASND.US,D,20240924,000000,145.98,147.58,143.98,144.89,519916,0
+ASND.US,D,20240925,000000,144.78,149.56,144.725,146.27,314887,0
+ASND.US,D,20240926,000000,147.64,147.64,144.43,147.36,327807,0
+ASND.US,D,20240927,000000,147.01,148.31,142.98,144.62,516852,0
+ASND.US,D,20240930,000000,143.69,149.67,143.115,149.31,541362,0
+ASND.US,D,20241001,000000,149.31,149.31,144.12,146.6,376831,0
+ASND.US,D,20241002,000000,146.47,147.96,144.88,146.29,564971,0
+ASND.US,D,20241003,000000,145.2,146.23,140.535,140.95,411702,0
+ASND.US,D,20241004,000000,141.65,142.8,139.56,142.67,340459,0
+ASND.US,D,20241007,000000,141.07,142.075,139,139.14,222996,0
+ASND.US,D,20241008,000000,138.95,143.53,131.73,132.05,976952,0
+ASND.US,D,20241009,000000,132,132,127.11,129.3,559821,0
+ASND.US,D,20241010,000000,127.55,130.785,127.55,130.33,496519,0
+ASND.US,D,20241011,000000,129.74,130.52,128.63,128.87,534568,0
+ASND.US,D,20241014,000000,128.63,129.675,128,128.46,606660,0
+ASND.US,D,20241015,000000,128.08,128.37,125.4,127.3,282564,0
+ASND.US,D,20241016,000000,127.49,132.625,127.47,130.31,475149,0
+ASND.US,D,20241017,000000,129.52,130,126,126.66,464807,0
+ASND.US,D,20241018,000000,127.7,131.89,126.59,129.9,381556,0
+ASND.US,D,20241021,000000,130.44,130.66,125.585,128.66,271597,0
+ASND.US,D,20241022,000000,127.36,129.95,126.02,129.07,150588,0
+ASND.US,D,20241023,000000,128.73,130.0508,126.44,127.69,286080,0
+ASND.US,D,20241024,000000,128,130.79,128,129.81,205811,0
+ASND.US,D,20241025,000000,129.93,131.42,129.17,130.32,176662,0
+ASND.US,D,20241028,000000,131.25,133.97,129.135,129.44,248981,0
+ASND.US,D,20241029,000000,129.56,129.69,124.02,126.77,317443,0
+ASND.US,D,20241030,000000,124.92,126.81,122.5,122.8,379144,0
+ASND.US,D,20241031,000000,121.4,124.66,120.77,122.82,344925,0
+ASND.US,D,20241101,000000,124.04,125.94,121.51,125.28,389318,0
+ASND.US,D,20241104,000000,127.2,129.17,123.03,125.77,486116,0
+ASND.US,D,20241105,000000,124.52,129.31,122.13,128.13,282035,0
+ASND.US,D,20241106,000000,130.5,132.46,126.71,129.36,445441,0
+ASND.US,D,20241107,000000,129.28,129.28,126.26,126.55,266595,0
+ASND.US,D,20241108,000000,127.4,128.2,124.11,124.33,459304,0
+ASND.US,D,20241111,000000,124.83,129.81,124.45,128.4,301243,0
+ASND.US,D,20241112,000000,127.39,129.51,125.4,127.67,417745,0
+ASND.US,D,20241113,000000,128.5,129.86,125.15,126.03,594030,0
+ASND.US,D,20241114,000000,126.1,127.56,124.2,124.28,975223,0
+ASND.US,D,20241115,000000,118.98,133,118.05,126.51,1448861,0
+ASND.US,D,20241118,000000,127.34,127.34,120.73,122,611083,0
+ASND.US,D,20241119,000000,120.11,125.0575,119.085,124.44,714101,0
+ASND.US,D,20241120,000000,124.44,125.515,122.305,124.38,304170,0
+ASND.US,D,20241121,000000,123.45,124.63,122.425,122.64,282569,0
+ASND.US,D,20241122,000000,124.22,130.275,122.64,129.81,640002,0
+ASND.US,D,20241125,000000,131.57,133.1,129.42,130.85,563814,0
+ASND.US,D,20241126,000000,131.42,134.71,128.63,134.6,508125,0
+ASND.US,D,20241127,000000,134.54,136.47,132.385,136.315,355486,0
+ASND.US,D,20241129,000000,135.63,137.7,134.46,136.08,491960,0
+ASND.US,D,20241202,000000,135.5,137.54,133.145,133.51,539274,0
+ASND.US,D,20241203,000000,132.98,134.465,130.435,131.35,271000,0
+ASND.US,D,20241204,000000,131.41,132.28,129.23,131.01,510577,0
+ASND.US,D,20241205,000000,130.82,132.66,129.01,132.07,217193,0
+ASND.US,D,20241206,000000,131.33,133.95,131.18,133,334493,0
+ASND.US,D,20241209,000000,132.6,133.8,127.7492,132.42,495406,0
+ASND.US,D,20241210,000000,133.49,133.49,126.74,129.67,306631,0
+ASND.US,D,20241211,000000,130.08,134.825,127.57,134.28,399109,0
+ASND.US,D,20241212,000000,133.98,135.71,130.17,130.64,403029,0
+ASND.US,D,20241213,000000,129.57,131.37,128.445,129.87,239540,0
+ASND.US,D,20241216,000000,130.13,137.65,130,136.6,568877,0
+ASND.US,D,20241217,000000,136.6,141.48,136.03,140.3,664685,0
+ASND.US,D,20241218,000000,140.35,140.7,135.02,135.7,455685,0
+ASND.US,D,20241219,000000,136.53,139.39,134.53,137.74,576030,0
+ASND.US,D,20241220,000000,137,141.37,135.61,136.38,690269,0
+ASND.US,D,20241223,000000,137.28,140.47,135.61,139.7,157641,0
+ASND.US,D,20241224,000000,139.7,140.2175,136.34,138.79,72154,0
+ASND.US,D,20241226,000000,138.45,141.47,136.9,140.31,119900,0
+ASND.US,D,20241227,000000,139.39,141.25,137.26,137.5,164618,0
+ASND.US,D,20241230,000000,136.33,138.47,134.495,136.48,188762,0
+ASND.US,D,20241231,000000,138,138,134.7107,137.67,244725,0
+ASND.US,D,20250102,000000,137.77,140.74,136.5985,138,316132,0
+ASND.US,D,20250103,000000,137.5,140.99,137.5,140.4,314489,0
+ASND.US,D,20250106,000000,140.77,141.48,136.73,140.28,480734,0
+ASND.US,D,20250107,000000,141.99,141.99,136.075,137.29,393390,0
+ASND.US,D,20250108,000000,136.48,138.65,133.82,134.43,500336,0
+ASND.US,D,20250110,000000,132.7,135.17,127.27,129.19,618237,0
+ASND.US,D,20250113,000000,127.63,136.88,127.63,134.04,720421,0
+ASND.US,D,20250114,000000,135.3,137.54,130.97,131.57,462422,0
+ASND.US,D,20250115,000000,133.6,137.29,132.72,134.87,261100,0
+ASND.US,D,20250116,000000,134.73,135.42,126.38,131.62,402701,0
+ASND.US,D,20250117,000000,131.57,133.38,127.601,128.13,359329,0
+ASND.US,D,20250121,000000,128.55,131.57,126.3675,131.06,631765,0
+ASND.US,D,20250122,000000,131.45,131.7,123.02,125.82,551934,0
+ASND.US,D,20250123,000000,126.05,129.38,122.52,127.49,829776,0
+ASND.US,D,20250124,000000,127.54,131.06,126.45,128.2,473687,0
+ASND.US,D,20250127,000000,127.9,129.54,124.69,126.05,563591,0
+ASND.US,D,20250128,000000,126.68,130.44,125,129.37,203490,0
+ASND.US,D,20250129,000000,129.94,131.22,125.23,127.55,195371,0
+ASND.US,D,20250130,000000,128.37,129.615,125.41,127.3,194548,0
+ASND.US,D,20250131,000000,127.59,132.055,127.59,130.66,365497,0
+ASND.US,D,20250203,000000,127.01,130.3,124.37,125.09,250856,0
+ASND.US,D,20250204,000000,125.13,127,122.05,122.25,444956,0
+ASND.US,D,20250205,000000,122.8,131.65,120.5374,129.41,668286,0
+ASND.US,D,20250206,000000,127.65,130.69,125,125.02,475420,0
+ASND.US,D,20250207,000000,124.46,126.325,120.46,120.87,414515,0
+ASND.US,D,20250210,000000,121.45,122.725,119.02,119.49,274036,0
+ASND.US,D,20250211,000000,118.22,120.58,118.22,119.51,572612,0
+ASND.US,D,20250212,000000,118.5,127.62,118.03,126.14,838892,0
+ASND.US,D,20250213,000000,138.75,147.68,137.87,142.49,1501934,0
+ASND.US,D,20250214,000000,142.85,146.905,141.822,144.08,551280,0
+ASND.US,D,20250218,000000,145.48,157.37,145,156.19,924708,0
+ASND.US,D,20250219,000000,154.9,156.69,150.09,155.11,803925,0
+ASND.US,D,20250220,000000,153.14,156.09,151.59,154.58,472879,0
+ASND.US,D,20250221,000000,153.65,155.445,151.96,152.43,444151,0
+ASND.US,D,20250224,000000,152.43,153.8415,150.0801,151.08,269143,0
+ASND.US,D,20250225,000000,151.94,152.78,148.02,151.53,414939,0
+ASND.US,D,20250226,000000,151.56,155.99,148.18,152.61,527158,0
+ASND.US,D,20250227,000000,152.5,155.04,152.17,153.14,239848,0
+ASND.US,D,20250228,000000,153,157.49,153,156.58,429429,0
+ASND.US,D,20250303,000000,157.78,158,150.95,151.93,581907,0
+ASND.US,D,20250304,000000,150.55,152.33,147.3,150.81,424399,0
+ASND.US,D,20250305,000000,150.15,155.98,146.2285,155.86,861363,0
+ASND.US,D,20250306,000000,154.32,155.39,149.345,151.51,409933,0
+ASND.US,D,20250307,000000,151.03,152.41,144.75,145.74,350981,0
+ASND.US,D,20250310,000000,143.7,144.115,137.02,138.18,458429,0
+ASND.US,D,20250311,000000,137.9,145.97,136.57,145.63,397031,0
+ASND.US,D,20250312,000000,147.64,150.8,146.05,150.31,465903,0
+ASND.US,D,20250313,000000,150.2,153.5,148.565,152.31,425117,0
+ASND.US,D,20250314,000000,153,155.39,151.22,152.98,405759,0
+ASND.US,D,20250317,000000,157.9,169.37,157.59,168.84,1117191,0
+ASND.US,D,20250318,000000,168.01,168.97,163.93,164.65,393046,0
+ASND.US,D,20250319,000000,164.29,166.86,161.01,166.05,315572,0
+ASND.US,D,20250320,000000,164.72,165.7405,162.71,163.24,242517,0
+ASND.US,D,20250321,000000,161.99,168.4,161.5,165.99,354265,0
+ASND.US,D,20250324,000000,165.83,169,165.35,167.99,242795,0
+ASND.US,D,20250325,000000,167.36,167.695,161.04,161.04,402861,0
+ASND.US,D,20250326,000000,159.81,161.425,157.61,158.28,352499,0
+ASND.US,D,20250327,000000,158.47,161.91,157.01,157.94,265023,0
+ASND.US,D,20250328,000000,157.94,158.545,154,154.68,289074,0
+ASND.US,D,20250331,000000,151.28,156.96,143.81,155.86,532001,0
+ASND.US,D,20250401,000000,156.73,158.45,148.4,151.43,656289,0
+ASND.US,D,20250402,000000,149.88,154.96,148.9,152.145,494289,0
+ASND.US,D,20250403,000000,147.56,155.45,147.56,150.09,514466,0
+ASND.US,D,20250404,000000,145.34,147.49,139.57,142.67,578588,0
+ASND.US,D,20250407,000000,136.66,143.64,131.77,140.14,871230,0
+ASND.US,D,20250408,000000,144.57,146.44,134.34,137.41,524307,0
+ASND.US,D,20250409,000000,133.57,153.49,124.06,137.84,1175594,0
+ASND.US,D,20250410,000000,135.08,146.93,132.52,143.33,705300,0
+ASND.US,D,20250411,000000,144.1,153.335,142.18,150.99,427539,0
+ASND.US,D,20250414,000000,152.53,159.14,150.99,155.5,438754,0
+ASND.US,D,20250415,000000,155.15,156.97,153.11,153.92,255010,0
+ASND.US,D,20250416,000000,153.92,159.56,152.07,158.15,410058,0
+ASND.US,D,20250417,000000,158.76,165.42,155.65,165.05,629246,0
+ASND.US,D,20250421,000000,164,165.28,156.07,161.15,691415,0
+ASND.US,D,20250422,000000,163.47,163.47,153.17,159.13,1176283,0
+ASND.US,D,20250423,000000,161.5,161.8749,155.96,158.14,432821,0
+ASND.US,D,20250424,000000,159.47,161.02,155.54,160.45,372970,0
+ASND.US,D,20250425,000000,160.35,167.29,157.66,164.15,560205,0
+ASND.US,D,20250428,000000,164.15,167.37,161.61,164.88,352797,0
+ASND.US,D,20250429,000000,165.1,168.96,165,166.58,276911,0
+ASND.US,D,20250430,000000,166.02,171.335,164.24,170.44,377774,0
+ASND.US,D,20250501,000000,171,173,164.52,167.47,928526,0
+ASND.US,D,20250502,000000,168,183,166.96,172.06,1175394,0
+ASND.US,D,20250505,000000,175.6,175.6,169.44,170.74,449171,0
+ASND.US,D,20250506,000000,169.49,171.4625,161.77,162.84,825122,0
+ASND.US,D,20250507,000000,162.31,164.81,160.01,160.99,551058,0
+ASND.US,D,20250508,000000,161.1,162.71,156.02,159.39,712636,0
+ASND.US,D,20250509,000000,159.45,161.39,151.11,151.25,598469,0
+ASND.US,D,20250512,000000,153.41,158.33,152.4478,154.43,440957,0
+ASND.US,D,20250513,000000,155.2,162.3,154.64,161.52,495599,0
+ASND.US,D,20250514,000000,161.78,165.26,156.28,157.2,287112,0
+ASND.US,D,20250515,000000,157.14,159.03,150.89,157.54,342636,0
+ASND.US,D,20250516,000000,155.01,160.56,154.8,157.6,502233,0
+ASND.US,D,20250519,000000,157,160.38,156.46,160.33,443064,0
+ASND.US,D,20250520,000000,160.34,162.2199,157.7,161.57,247021,0
+ASND.US,D,20250521,000000,160.38,162.38,157.02,158.1,396900,0
+ASND.US,D,20250522,000000,157.97,161.785,156.1,160.05,345783,0
+ASND.US,D,20250523,000000,157.77,162.12,153.49,162,214037,0
+ASND.US,D,20250527,000000,163.55,163.55,156.83,157.27,370096,0
+ASND.US,D,20250528,000000,156.71,160.3,156.56,159.24,384915,0
+ASND.US,D,20250529,000000,160.06,164.82,158.16,163.57,302787,0
+ASND.US,D,20250530,000000,163.5,165.665,162.695,162.84,470654,0
+ASND.US,D,20250602,000000,165.5,177.94,165.02,175.69,950818,0
+ASND.US,D,20250603,000000,176.34,179.4,172.6,174.4,578232,0
+ASND.US,D,20250604,000000,173.75,177.97,168.11,173.69,537095,0
+ASND.US,D,20250605,000000,173.64,177.83,167.55,177.55,358045,0
+ASND.US,D,20250606,000000,175.94,178.1199,171.55,173.06,595956,0
+ASND.US,D,20250609,000000,175.85,177.055,172,173.15,484693,0
+ASND.US,D,20250610,000000,174.81,175.35,170.18,172.35,380980,0
+ASND.US,D,20250611,000000,172.59,174.1076,170.69,171.72,231952,0
+ASND.US,D,20250612,000000,171.3,174.08,169.745,170.92,249897,0
+ASND.US,D,20250613,000000,170.18,173.82,169.65,170.8,369830,0
+ASND.US,D,20250616,000000,170.66,178.18,169.9,177.71,547513,0
+ASND.US,D,20250617,000000,178.1,178.62,172.35,172.9,394805,0
+ASND.US,D,20250618,000000,172.5,175.28,170.49,170.71,288949,0
+ASND.US,D,20250620,000000,171.96,177.21,170.37,176.9,415686,0
+ASND.US,D,20250623,000000,177.25,179.2,174.525,175.78,399967,0
+ASND.US,D,20250624,000000,176,180.78,175.535,179.1,377011,0
+ASND.US,D,20250625,000000,178.22,179.2,166.84,173,641895,0
+ASND.US,D,20250626,000000,174.32,175.27,172,172.95,353316,0
+ASND.US,D,20250627,000000,172.66,174.81,170.665,172.22,255335,0
+ASND.US,D,20250630,000000,172.22,174.31,169.205,172.6,420195,0
+ASND.US,D,20250701,000000,170.78,173.7,167.515,172,802076,0
+ASND.US,D,20250702,000000,170.19,174.335,170.19,173.1,270610,0
+ASND.US,D,20250703,000000,172.86,174.39,169.81,174.18,157816,0
+ASND.US,D,20250707,000000,174,175.98,170.725,175.98,476887,0
+ASND.US,D,20250708,000000,177.48,178.29,168.01,168.17,475434,0
+ASND.US,D,20250709,000000,169.67,180,168.17,175.71,838013,0
+ASND.US,D,20250710,000000,175.72,177.83,172.68,176.49,465700,0
+ASND.US,D,20250711,000000,176.42,177.18,173.78,174.96,387284,0
+ASND.US,D,20250714,000000,175.5,179.5,173.81,174.885,320526,0
+ASND.US,D,20250715,000000,176,177,171.485,174.75,314308,0
+ASND.US,D,20250716,000000,175,176.23,171.1,175.4,426384,0
+ASND.US,D,20250717,000000,175.06,177.93,173.81,177.2,353205,0
+ASND.US,D,20250718,000000,177.86,179.9567,169.52,169.9,617700,0
+ASND.US,D,20250721,000000,170.83,173.324,167.83,168.02,334164,0
+ASND.US,D,20250722,000000,168.52,170.16,165.24,165.54,326525,0
+ASND.US,D,20250723,000000,166,171.2,166,170.14,480611,0
+ASND.US,D,20250724,000000,170,172,167.335,168.31,518479,0
+ASND.US,D,20250725,000000,169.98,175.875,166.82,167.47,421932,0
+ASND.US,D,20250728,000000,170.5,171.888,164.04,164.16,435392,0
+ASND.US,D,20250729,000000,164.27,166,160.86,163.32,337369,0
+ASND.US,D,20250730,000000,165.68,170.57,163.875,166.78,599738,0
+ASND.US,D,20250731,000000,167.4,176.98,167.27,173.5,626699,0
+ASND.US,D,20250801,000000,171.9,177.98,171.9,174.48,260277,0
+ASND.US,D,20250804,000000,175,184.78,173.33,184.15,456567,0
+ASND.US,D,20250805,000000,184.96,186.89,180.705,186.59,650266,0
+ASND.US,D,20250806,000000,185.48,186.5,177.85,182.6,411547,0
+ASND.US,D,20250807,000000,185.19,190.35,181.43,190.35,1005131,0
+ASND.US,D,20250808,000000,197.58,199.99,175.19,191.49,1554046,0
+ASND.US,D,20250811,000000,191.6,197,190.3,195.97,588878,0
+ASND.US,D,20250812,000000,193.42,197.67,188.61,195.98,803613,0
+ASND.US,D,20250813,000000,193.27,194.4832,188.0001,191.08,498638,0
+ASND.US,D,20250814,000000,187.24,193.74,187.24,192.04,383694,0
+ASND.US,D,20250815,000000,190.78,198.42,190.78,198.32,294666,0
+ASND.US,D,20250818,000000,195.66,197.34,191.0928,194.08,587772,0
+ASND.US,D,20250819,000000,192.74,196.9525,190,194.62,389046,0
+ASND.US,D,20250820,000000,194.56,196.97,192.52,192.795,475225,0
+ASND.US,D,20250821,000000,192.29,197.35,191.44,192.8,664480,0
+ASND.US,D,20250822,000000,193.19,195.55,192.18,194.3,308132,0
+ASND.US,D,20250825,000000,194.3,198.7,190,190.37,354303,0
+ASND.US,D,20250826,000000,190.48,196.78,189,196.66,432330,0
+ASND.US,D,20250827,000000,195.83,196.66,192.94,193.01,378648,0
+ASND.US,D,20250828,000000,193,195.49,192.12,193.9,368193,0
+ASND.US,D,20250829,000000,194.59,194.75,191.19,194.27,357323,0
+ASND.US,D,20250902,000000,195.5,203.59,194.205,199.16,562473,0
+ASND.US,D,20250903,000000,199.32,203.37,197.62,200.02,415559,0
+ASND.US,D,20250904,000000,199.96,204.88,195,198.13,330954,0
+ASND.US,D,20250905,000000,197.21,207,196.32,205.91,461010,0
+ASND.US,D,20250908,000000,203.74,208.16,202.22,205.22,608323,0
+ASND.US,D,20250909,000000,206.65,206.65,201.795,202.905,329996,0
+ASND.US,D,20250910,000000,200.99,201.78,196.0594,198.46,486725,0
+ASND.US,D,20250911,000000,198.24,202.57,196.5,197.67,332232,0
+ASND.US,D,20250912,000000,196.6,198.9,193.21,195.58,227301,0
+ASND.US,D,20250915,000000,196.19,197,193.05,194.62,224675,0
+ASND.US,D,20250916,000000,194.72,197.5,193,197.235,215179,0
+ASND.US,D,20250917,000000,197.96,200.55,196.95,199.59,254717,0
+ASND.US,D,20250918,000000,200.01,200.415,197.765,199.37,175944,0
+ASND.US,D,20250919,000000,200.5,200.5,193.48,197.68,688068,0
+ASND.US,D,20250922,000000,194,197.27,187.55,196.42,1061775,0
+ASND.US,D,20250923,000000,195.03,198.26,193.02,193.98,220677,0
+ASND.US,D,20250924,000000,194.12,198.37,191.24,193.28,200394,0
+ASND.US,D,20250925,000000,192.45,192.45,187.25,189.74,371156,0
+ASND.US,D,20250926,000000,190.11,192.02,188.545,191.99,273288,0
+ASND.US,D,20250929,000000,192,194.062,189,191.6,487880,0
+ASND.US,D,20250930,000000,192.68,199.98,191.88,198.81,571898,0
+ASND.US,D,20251001,000000,199.9,205.48,198.81,204.11,498644,0
+ASND.US,D,20251002,000000,203.93,204.125,199.99,200.97,399866,0
+ASND.US,D,20251003,000000,202.32,205.16,201.715,204.05,401039,0
+ASND.US,D,20251006,000000,202.68,214.71,201.5757,210.83,848452,0
+ASND.US,D,20251007,000000,212.85,212.85,206.4,209.86,286622,0
+ASND.US,D,20251008,000000,213.25,213.25,208.1489,210.13,560030,0
+ASND.US,D,20251009,000000,210,216.45,208.81,214.77,641796,0
+ASND.US,D,20251010,000000,214.18,214.54,208.4624,209.55,564844,0
+ASND.US,D,20251013,000000,214.06,214.06,208.345,208.43,397033,0
+ASND.US,D,20251014,000000,208.91,210.7125,205.4,208.71,231241,0
+ASND.US,D,20251015,000000,207.95,212.4799,206.02,207.12,416875,0
+ASND.US,D,20251016,000000,207.12,211.655,207.03,207.03,312630,0
+ASND.US,D,20251017,000000,208.25,214.47,206.02,210.5,448262,0
+ASND.US,D,20251020,000000,212.29,212.98,186.054,205.21,1185433,0
+ASND.US,D,20251021,000000,204.65,204.99,197.52,200.59,366251,0
+ASND.US,D,20251022,000000,200.64,204.96,199.62,202.7,308887,0
+ASND.US,D,20251023,000000,202.07,203.605,199.81,201.01,240976,0
+ASND.US,D,20251024,000000,205,208.81,200,202,369128,0
+ASND.US,D,20251027,000000,205.08,208.9,200.3,203.23,261698,0
+ASND.US,D,20251028,000000,203.31,206.92,199.38,205.91,369551,0
+ASND.US,D,20251029,000000,205.91,208.61,203.01,205.71,291280,0
+ASND.US,D,20251030,000000,204.7,206.885,203.025,203.71,267908,0
+ASND.US,D,20251031,000000,202.83,205.375,199.57,201.6,314361,0
+ASND.US,D,20251103,000000,202.06,203.7863,195.03,200.98,396936,0
+ASND.US,D,20251104,000000,200.98,208.41,197.6,208.24,406172,0
+ASND.US,D,20251105,000000,205.69,209,196.86,197.75,388626,0
+ASND.US,D,20251106,000000,197.96,200.55,196.95,199.28,264119,0
+ASND.US,D,20251107,000000,200,202.41,195.795,197.74,316415,0
+ASND.US,D,20251110,000000,199.34,201,195.825,196.01,463634,0
+ASND.US,D,20251111,000000,195.31,203,195,201.16,519088,0
+ASND.US,D,20251112,000000,200.37,205,198.26,199.22,666856,0
+ASND.US,D,20251113,000000,192.29,208.48,188.0711,206.45,1907665,0
+ASND.US,D,20251114,000000,206.96,219.3,202.77,204.4,1053830,0
+ASND.US,D,20251117,000000,206.45,223.185,202.5,216.56,913622,0
+ASND.US,D,20251118,000000,221.89,222.9572,214.02,217.13,520700,0
+ASND.US,D,20251119,000000,217.73,217.84,208.01,212.15,542244,0
+ASND.US,D,20251120,000000,212.47,214.315,208.76,209.55,342055,0
+ASND.US,D,20251121,000000,209.2,211.75,205.785,210.49,600981,0
+ASND.US,D,20251124,000000,208.89,217.32,208.42,209.03,526477,0
+ASND.US,D,20251125,000000,210.56,213.455,203.02,206.65,468971,0
+ASND.US,D,20251126,000000,210.52,218.5,207.6,210.01,682600,0
+ASND.US,D,20251128,000000,210.01,214.79,209,212.33,273565,0
+ASND.US,D,20251201,000000,210.01,213.45,208.215,210.85,492346,0
+ASND.US,D,20251202,000000,210.16,212.2483,200.41,202.16,995191,0
+ASND.US,D,20251203,000000,201.16,204.5,198.3,200.5,508125,0
+ASND.US,D,20251204,000000,198.6,209.45,198.6,208.58,674983,0
+ASND.US,D,20251205,000000,209.46,212,204.94,205.44,470814,0
+ASND.US,D,20251208,000000,206.06,208.795,203.35,207.12,590831,0
+ASND.US,D,20251209,000000,206.31,209.9,195.64,196.63,894673,0
+ASND.US,D,20251210,000000,198.01,201.89,192.28,201.24,1124118,0
+ASND.US,D,20251211,000000,203.69,218.8899,201.6438,210.16,1531945,0
+ASND.US,D,20251212,000000,209.41,229.94,207.52,220.42,1467485,0
+ASND.US,D,20251215,000000,217.34,221.6381,212.47,213.24,685553,0
+ASND.US,D,20251216,000000,210.32,212.56,204.52,212.11,672270,0
+ASND.US,D,20251217,000000,210.67,213.22,202.09,202.82,681002,0
+ASND.US,D,20251218,000000,202.51,204.55,198,199.8,799203,0
+ASND.US,D,20251219,000000,200.67,202.78,197.155,199.99,1816623,0
+ASND.US,D,20251222,000000,203.41,210.47,199.9178,209.43,646290,0
+ASND.US,D,20251223,000000,210.73,212.9,205.73,209.23,386084,0
+ASND.US,D,20251224,000000,210.2,216.19,210.2,212.81,244323,0
+ASND.US,D,20251226,000000,213.85,213.85,208.14,208.98,267840,0
+ASND.US,D,20251229,000000,209.87,211.98,208.29,211.02,292526,0
+ASND.US,D,20251230,000000,210.53,213.87,208.02,209.34,211481,0
+ASND.US,D,20251231,000000,209.24,215.43,207.28,213.24,460354,0
+ASND.US,D,20260102,000000,212.84,215.98,210.76,213.29,343339,0
+ASND.US,D,20260105,000000,211.29,213.715,205.02,213.15,503727,0
+ASND.US,D,20260106,000000,212.78,214.395,204.5,209.29,482528,0
+ASND.US,D,20260107,000000,209.61,219.27,209.18,213.28,626232,0
+ASND.US,D,20260108,000000,214,216.98,205.09,208.75,442326,0
+ASND.US,D,20260109,000000,213.24,214,201.13,202.99,894393,0
+ASND.US,D,20260112,000000,203.32,211.41,188.08,208.76,1210711,0
+ASND.US,D,20260113,000000,208,221.75,206,215.05,1364742,0
+ASND.US,D,20260114,000000,214.34,219.76,211,217.32,482829,0
+ASND.US,D,20260115,000000,217.32,219,213.49,215.04,303280,0
+ASND.US,D,20260116,000000,214.35,217,205.52,205.83,693068,0
+ASND.US,D,20260120,000000,203.51,216.18,200.685,215.58,677863,0
+ASND.US,D,20260121,000000,213.9,217,209.79,216.66,730555,0
+ASND.US,D,20260122,000000,214.87,236.245,214.27,228.65,1223237,0
+ASND.US,D,20260123,000000,228.66,238.84,228.455,235.39,1247222,0
+ASND.US,D,20260126,000000,234.59,235.79,229,233.65,406962,0
+ASND.US,D,20260127,000000,233.99,239.645,232.83,238.8,278835,0
+ASND.US,D,20260128,000000,238.69,242,221.86,222.45,853874,0
+ASND.US,D,20260129,000000,222.26,227.34,220.53,223.95,623157,0
+ASND.US,D,20260130,000000,224,228.505,221.52,226.1,330363,0
+ASND.US,D,20260202,000000,225.67,230.68,222,223.59,302363,0
+ASND.US,D,20260203,000000,223.78,227.95,222.21,224.67,378555,0
+ASND.US,D,20260204,000000,223.66,225.895,216.7127,219.73,766887,0
+ASND.US,D,20260205,000000,220.31,227.18,215.51,217.38,1331355,0
+ASND.US,D,20260206,000000,217.73,223.24,212.695,222.15,805542,0
+ASND.US,D,20260209,000000,220.92,226.4,219.44,222.03,670322,0
+ASND.US,D,20260210,000000,221.54,225.19,213.02,224.19,967204,0
+ASND.US,D,20260211,000000,221.83,224.9,214.6,221.49,962607,0
+ASND.US,D,20260212,000000,211,222.99,211,218.1,1684412,0
+ASND.US,D,20260213,000000,217.85,221.795,213.021,216.32,698795,0
+ASND.US,D,20260217,000000,217.43,225.87,216.1,223.41,633560,0
+ASND.US,D,20260218,000000,221.915,228.92,221.915,226.6,497076,0
diff --git a/daily/us/nasdaq stocks/1/aspcr.us.txt b/daily/us/nasdaq stocks/1/aspcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f2579e364e78cde94d1aefa945ffc7c4f58fc3f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aspcr.us.txt	
@@ -0,0 +1,140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASPCR.US,D,20250107,000000,0.1255,0.13,0.1,0.11,340471,0
+ASPCR.US,D,20250110,000000,0.112,0.112,0.11,0.11,10435,0
+ASPCR.US,D,20250113,000000,0.112,0.112,0.11,0.11,120000,0
+ASPCR.US,D,20250114,000000,0.112,0.12,0.11,0.11,210000,0
+ASPCR.US,D,20250115,000000,0.12,0.12,0.12,0.12,20000,0
+ASPCR.US,D,20250121,000000,0.112,0.112,0.11,0.11,2343,0
+ASPCR.US,D,20250130,000000,0.13,0.14,0.13,0.14,20400,0
+ASPCR.US,D,20250131,000000,0.15,0.15,0.15,0.15,373,0
+ASPCR.US,D,20250203,000000,0.134,0.134,0.134,0.134,802,0
+ASPCR.US,D,20250204,000000,0.15,0.15,0.15,0.15,701,0
+ASPCR.US,D,20250205,000000,0.130001,0.130001,0.130001,0.130001,224,0
+ASPCR.US,D,20250210,000000,0.14,0.14,0.13,0.13,551,0
+ASPCR.US,D,20250211,000000,0.15,0.15,0.15,0.15,4527,0
+ASPCR.US,D,20250218,000000,0.132,0.134,0.13,0.13,5220,0
+ASPCR.US,D,20250219,000000,0.13,0.13,0.13,0.13,8039,0
+ASPCR.US,D,20250220,000000,0.13,0.13,0.13,0.13,10000,0
+ASPCR.US,D,20250226,000000,0.13,0.135,0.1201,0.13,7010,0
+ASPCR.US,D,20250227,000000,0.14,0.2,0.1201,0.18,490544,0
+ASPCR.US,D,20250228,000000,0.2203,0.2203,0.1458,0.1475,240993,0
+ASPCR.US,D,20250303,000000,0.155,0.185,0.152,0.1666,4363,0
+ASPCR.US,D,20250304,000000,0.19,0.1975,0.155,0.16,1782,0
+ASPCR.US,D,20250305,000000,0.19,0.2,0.17,0.1843,6285,0
+ASPCR.US,D,20250310,000000,0.1843,0.1843,0.1843,0.1843,247,0
+ASPCR.US,D,20250311,000000,0.1843,0.1843,0.1843,0.1843,138,0
+ASPCR.US,D,20250313,000000,0.1843,0.1843,0.15,0.15,415,0
+ASPCR.US,D,20250317,000000,0.15,0.15,0.15,0.15,185,0
+ASPCR.US,D,20250324,000000,0.1531,0.1786,0.1386,0.1386,6439,0
+ASPCR.US,D,20250326,000000,0.1386,0.1386,0.1386,0.1386,100,0
+ASPCR.US,D,20250404,000000,0.145,0.1468,0.1278,0.13,98171,0
+ASPCR.US,D,20250409,000000,0.15,0.15,0.15,0.15,208,0
+ASPCR.US,D,20250411,000000,0.1101,0.1201,0.1101,0.1201,659,0
+ASPCR.US,D,20250416,000000,0.15,0.15,0.149999,0.149999,464,0
+ASPCR.US,D,20250417,000000,0.15,0.17,0.1427,0.17,1471,0
+ASPCR.US,D,20250422,000000,0.18,0.18,0.110101,0.124,3293,0
+ASPCR.US,D,20250423,000000,0.1239,0.124,0.1239,0.124,266,0
+ASPCR.US,D,20250425,000000,0.124,0.124,0.1239,0.124,300,0
+ASPCR.US,D,20250428,000000,0.1201,0.1201,0.1201,0.1201,150,0
+ASPCR.US,D,20250429,000000,0.18,0.392446,0.151,0.165,4758,0
+ASPCR.US,D,20250430,000000,0.1983,0.1983,0.1201,0.1626,3293,0
+ASPCR.US,D,20250502,000000,0.1625,0.1625,0.1625,0.1625,201,0
+ASPCR.US,D,20250505,000000,0.1201,0.18,0.1201,0.18,2644,0
+ASPCR.US,D,20250506,000000,0.18,0.18,0.18,0.18,100,0
+ASPCR.US,D,20250507,000000,0.18,0.305,0.130001,0.130001,1039,0
+ASPCR.US,D,20250513,000000,0.17,0.18,0.17,0.1799,5828,0
+ASPCR.US,D,20250514,000000,0.18,0.18,0.175,0.175,5328,0
+ASPCR.US,D,20250516,000000,0.17,0.17,0.17,0.17,831,0
+ASPCR.US,D,20250519,000000,0.19,0.19,0.19,0.19,240,0
+ASPCR.US,D,20250528,000000,0.2,0.2,0.2,0.2,652,0
+ASPCR.US,D,20250605,000000,0.2,0.2,0.2,0.2,400,0
+ASPCR.US,D,20250610,000000,0.17,0.17,0.17,0.17,30000,0
+ASPCR.US,D,20250611,000000,0.17,0.17,0.17,0.17,4273,0
+ASPCR.US,D,20250616,000000,0.19,0.19,0.19,0.19,528,0
+ASPCR.US,D,20250617,000000,0.19,0.19,0.19,0.19,1540,0
+ASPCR.US,D,20250623,000000,0.17,0.17,0.17,0.17,1206,0
+ASPCR.US,D,20250624,000000,0.17,0.17,0.17,0.17,6800,0
+ASPCR.US,D,20250702,000000,0.17,0.17,0.17,0.17,474,0
+ASPCR.US,D,20250703,000000,0.17,0.19,0.17,0.19,19000,0
+ASPCR.US,D,20250707,000000,0.191879,0.191879,0.191879,0.191879,500,0
+ASPCR.US,D,20250710,000000,0.2,0.2,0.2,0.2,502,0
+ASPCR.US,D,20250718,000000,0.1754,0.2,0.1754,0.2,1186,0
+ASPCR.US,D,20250728,000000,0.21,0.22,0.21,0.22,542,0
+ASPCR.US,D,20250731,000000,0.165,0.165,0.165,0.165,155,0
+ASPCR.US,D,20250801,000000,0.199999,0.199999,0.199999,0.199999,100,0
+ASPCR.US,D,20250807,000000,0.194194,0.194194,0.194194,0.194194,100,0
+ASPCR.US,D,20250808,000000,0.18,0.19,0.18,0.19,52100,0
+ASPCR.US,D,20250815,000000,0.18,0.18,0.1757,0.1766,69745,0
+ASPCR.US,D,20250821,000000,0.175,0.19999,0.175,0.19999,33698,0
+ASPCR.US,D,20250822,000000,0.17,0.17,0.17,0.17,130,0
+ASPCR.US,D,20250827,000000,0.17,0.1888,0.17,0.185,20800,0
+ASPCR.US,D,20250904,000000,0.18,0.18,0.18,0.18,298,0
+ASPCR.US,D,20250910,000000,0.18,0.18,0.18,0.18,11727,0
+ASPCR.US,D,20250911,000000,0.1541,0.1541,0.1541,0.1541,518,0
+ASPCR.US,D,20250912,000000,0.186,0.2,0.186,0.2,7506,0
+ASPCR.US,D,20250915,000000,0.2,0.2,0.2,0.2,237,0
+ASPCR.US,D,20250916,000000,0.2,0.2,0.2,0.2,329,0
+ASPCR.US,D,20250917,000000,0.1924,0.1924,0.19,0.19,1150,0
+ASPCR.US,D,20250922,000000,0.1804,0.1804,0.1804,0.1804,436,0
+ASPCR.US,D,20250929,000000,0.18,0.18,0.18,0.18,144,0
+ASPCR.US,D,20250930,000000,0.1856,0.1907,0.18,0.1906,51462,0
+ASPCR.US,D,20251001,000000,0.18,0.18,0.18,0.18,1212,0
+ASPCR.US,D,20251002,000000,0.18,0.2006,0.18,0.18,2157,0
+ASPCR.US,D,20251003,000000,0.17,0.19,0.17,0.19,806,0
+ASPCR.US,D,20251006,000000,0.19,0.2,0.19,0.2,504,0
+ASPCR.US,D,20251007,000000,0.1896,0.205,0.1896,0.205,251,0
+ASPCR.US,D,20251010,000000,0.1101,0.2,0.1101,0.2,292,0
+ASPCR.US,D,20251014,000000,0.18,0.18,0.18,0.18,2158,0
+ASPCR.US,D,20251015,000000,0.18,0.2,0.18,0.2,8200,0
+ASPCR.US,D,20251016,000000,0.18,0.2,0.18,0.2,670,0
+ASPCR.US,D,20251021,000000,0.1664,0.1664,0.1664,0.1664,171,0
+ASPCR.US,D,20251022,000000,0.192,0.2,0.16,0.16,65049,0
+ASPCR.US,D,20251023,000000,0.19,0.213,0.19,0.21,3625,0
+ASPCR.US,D,20251024,000000,0.2,0.213,0.2,0.21,3681,0
+ASPCR.US,D,20251027,000000,0.21,0.21,0.19,0.19,608,0
+ASPCR.US,D,20251030,000000,0.19,0.21,0.19,0.21,3900,0
+ASPCR.US,D,20251031,000000,0.19,0.21,0.19,0.2,4748,0
+ASPCR.US,D,20251106,000000,0.19,0.19,0.19,0.19,159,0
+ASPCR.US,D,20251107,000000,0.19,0.19,0.19,0.19,1131,0
+ASPCR.US,D,20251111,000000,0.2,0.2,0.18,0.2,1527,0
+ASPCR.US,D,20251112,000000,0.21,0.21,0.1725,0.18,7649,0
+ASPCR.US,D,20251118,000000,0.2044,0.2044,0.2044,0.2044,189,0
+ASPCR.US,D,20251124,000000,0.18,0.2,0.18,0.2,222,0
+ASPCR.US,D,20251125,000000,0.1642,0.1642,0.1642,0.1642,159,0
+ASPCR.US,D,20251202,000000,0.19,0.19,0.19,0.19,115,0
+ASPCR.US,D,20251203,000000,0.19,0.19,0.19,0.19,155,0
+ASPCR.US,D,20251204,000000,0.18,0.19,0.178,0.19,699,0
+ASPCR.US,D,20251209,000000,0.1792,0.18,0.177901,0.178,109284,0
+ASPCR.US,D,20251210,000000,0.21,0.26,0.18,0.18,120312,0
+ASPCR.US,D,20251211,000000,0.1873,0.1873,0.1789,0.1789,12464,0
+ASPCR.US,D,20251215,000000,0.1779,0.1779,0.1779,0.1779,656,0
+ASPCR.US,D,20251218,000000,0.18,0.223946,0.1779,0.1779,3078,0
+ASPCR.US,D,20251219,000000,0.1779,0.18,0.1779,0.1779,1838,0
+ASPCR.US,D,20251222,000000,0.1779,0.18,0.175,0.175,35390,0
+ASPCR.US,D,20251223,000000,0.1899,0.21,0.18,0.18,12339,0
+ASPCR.US,D,20251226,000000,0.23,0.27,0.2,0.25,241103,0
+ASPCR.US,D,20251229,000000,0.25,0.25,0.2,0.2011,21104,0
+ASPCR.US,D,20251230,000000,0.2,0.2,0.1988,0.1997,23179,0
+ASPCR.US,D,20251231,000000,0.2241,0.2399,0.1897,0.19,82122,0
+ASPCR.US,D,20260106,000000,0.18,0.18,0.18,0.18,1104,0
+ASPCR.US,D,20260107,000000,0.1975,0.1975,0.1975,0.1975,1169,0
+ASPCR.US,D,20260108,000000,0.185,0.185,0.18,0.180529,1977,0
+ASPCR.US,D,20260112,000000,0.1925,0.1984,0.175,0.18,8835,0
+ASPCR.US,D,20260113,000000,0.2,0.2,0.2,0.2,655,0
+ASPCR.US,D,20260114,000000,0.1999,0.1999,0.1999,0.1999,550,0
+ASPCR.US,D,20260115,000000,0.2,0.2,0.1999,0.1999,1814,0
+ASPCR.US,D,20260116,000000,0.1601,0.1999,0.1601,0.1999,3503,0
+ASPCR.US,D,20260120,000000,0.175,0.175,0.175,0.175,3791,0
+ASPCR.US,D,20260121,000000,0.1757,0.1757,0.1757,0.1757,1563,0
+ASPCR.US,D,20260122,000000,0.19198,0.2,0.19,0.2,11106,0
+ASPCR.US,D,20260126,000000,0.2605,0.2605,0.2057,0.2057,1119,0
+ASPCR.US,D,20260127,000000,0.1901,0.2,0.1901,0.2,22838,0
+ASPCR.US,D,20260128,000000,0.199899,0.199899,0.199899,0.199899,566,0
+ASPCR.US,D,20260129,000000,0.18,0.1952,0.18,0.1952,2066,0
+ASPCR.US,D,20260130,000000,0.2303,0.235,0.1949,0.2038,1544,0
+ASPCR.US,D,20260202,000000,0.2357,0.2357,0.1782,0.2,1791,0
+ASPCR.US,D,20260203,000000,0.25219,0.25219,0.2,0.2,6225,0
+ASPCR.US,D,20260210,000000,0.18,0.1999,0.18,0.1801,400,0
+ASPCR.US,D,20260211,000000,0.2387,0.2387,0.1772,0.1772,1311,0
+ASPCR.US,D,20260212,000000,0.22,0.22,0.16755,0.1762,48091,0
+ASPCR.US,D,20260217,000000,0.1225,0.18,0.1225,0.1527,2874,0
diff --git a/daily/us/nasdaq stocks/1/asrv.us.txt b/daily/us/nasdaq stocks/1/asrv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3f1cf6827d7d6731bee46463555634b6596ca83
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asrv.us.txt	
@@ -0,0 +1,5231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASRV.US,D,20050225,000000,4.46275,4.54529,4.38003,4.54529,45999.842817129,0
+ASRV.US,D,20050228,000000,4.54529,4.57857,4.47113,4.57019,33669.789147791,0
+ASRV.US,D,20050301,000000,4.57019,4.61147,4.52903,4.56183,34457.742836945,0
+ASRV.US,D,20050302,000000,4.66947,4.79317,4.57019,4.58645,21184.378629946,0
+ASRV.US,D,20050303,000000,4.59491,4.78489,4.59491,4.7521,37393.276490742,0
+ASRV.US,D,20050304,000000,4.76037,4.82645,4.7521,4.79317,13659.217817668,0
+ASRV.US,D,20050307,000000,4.86772,4.94217,4.7521,4.76037,12965.696722704,0
+ASRV.US,D,20050308,000000,4.76037,4.95034,4.76037,4.81838,17723.880984791,0
+ASRV.US,D,20050309,000000,4.73535,4.88416,4.72738,4.82645,11042.521094792,0
+ASRV.US,D,20050310,000000,4.9337,4.9337,4.7521,4.77691,7863.2904237308,0
+ASRV.US,D,20050311,000000,4.67775,4.77691,4.67775,4.7521,6958.5652471367,0
+ASRV.US,D,20050314,000000,4.77691,4.77691,4.67775,4.67775,1455.0742739161,0
+ASRV.US,D,20050315,000000,4.71063,4.71063,4.54529,4.66947,23067.953492551,0
+ASRV.US,D,20050316,000000,4.67775,4.7521,4.67775,4.71881,5301.4255297389,0
+ASRV.US,D,20050317,000000,4.71063,4.71063,4.67775,4.70227,5819.2816914258,0
+ASRV.US,D,20050318,000000,4.67775,4.71063,4.66947,4.71063,4699.2908162482,0
+ASRV.US,D,20050321,000000,4.67775,4.69409,4.66947,4.66947,4538.8569465491,0
+ASRV.US,D,20050322,000000,4.70227,4.77691,4.69409,4.76037,40107.452020525,0
+ASRV.US,D,20050323,000000,4.71881,4.76815,4.71063,4.7521,55146.604198453,0
+ASRV.US,D,20050324,000000,4.67775,4.7521,4.48747,4.52903,36048.881278834,0
+ASRV.US,D,20050328,000000,4.47113,4.71881,4.47113,4.69409,18704.76147928,0
+ASRV.US,D,20050329,000000,4.63629,4.66947,4.62801,4.6611,6141.1648350625,0
+ASRV.US,D,20050330,000000,4.51219,4.71063,4.51219,4.64465,6662.0672094651,0
+ASRV.US,D,20050331,000000,4.47113,4.66947,4.47113,4.63629,17162.362440844,0
+ASRV.US,D,20050401,000000,4.71063,4.71063,4.57019,4.60309,5566.446036014,0
+ASRV.US,D,20050404,000000,4.63629,4.6611,4.62801,4.62801,11152.184752562,0
+ASRV.US,D,20050405,000000,4.63629,4.66947,4.63629,4.66947,3630.0701530007,0
+ASRV.US,D,20050406,000000,4.69409,4.69409,4.64465,4.68553,5243.5474881386,0
+ASRV.US,D,20050407,000000,4.62801,4.71063,4.62801,4.66947,11278.094878148,0
+ASRV.US,D,20050408,000000,4.67775,4.71063,4.63629,4.63629,10878.025608139,0
+ASRV.US,D,20050411,000000,4.62801,4.62801,4.57019,4.62801,11798.997252551,0
+ASRV.US,D,20050412,000000,4.62801,4.68553,4.62801,4.67775,11256.771389137,0
+ASRV.US,D,20050413,000000,4.71063,4.71063,4.62801,4.62801,14440.063677153,0
+ASRV.US,D,20050414,000000,4.62801,4.64465,4.47113,4.57857,4514.4872448227,0
+ASRV.US,D,20050415,000000,4.47113,4.52903,4.38003,4.38003,20761.970466686,0
+ASRV.US,D,20050418,000000,4.38003,4.46275,4.38003,4.40495,8663.4289637488,0
+ASRV.US,D,20050419,000000,4.38003,4.41331,4.34714,4.37176,16894.295721854,0
+ASRV.US,D,20050420,000000,4.66947,4.66947,4.25594,4.34714,13235.794250172,0
+ASRV.US,D,20050421,000000,4.26461,4.46275,4.26461,4.28923,121123.51000583,0
+ASRV.US,D,20050422,000000,4.28086,4.35521,4.25594,4.2973,15367.127746997,0
+ASRV.US,D,20050425,000000,4.33867,4.33867,4.27268,4.33049,2179.057496039,0
+ASRV.US,D,20050426,000000,4.2973,4.35521,4.2973,4.33049,71364.640697397,0
+ASRV.US,D,20050427,000000,4.41331,4.46275,4.33049,4.40495,11141.015305936,0
+ASRV.US,D,20050428,000000,4.33867,4.46275,4.33867,4.44601,8826.9090461637,0
+ASRV.US,D,20050429,000000,4.33867,4.46275,4.33867,4.42976,17144.08516455,0
+ASRV.US,D,20050502,000000,4.53711,4.53711,4.42976,4.48747,12724.030513916,0
+ASRV.US,D,20050503,000000,4.51219,4.51219,4.38003,4.38003,14017.655513895,0
+ASRV.US,D,20050504,000000,4.38003,4.45429,4.38003,4.38003,482.31701333576,0
+ASRV.US,D,20050505,000000,4.50421,4.50421,4.38003,4.39638,4760.2150705643,0
+ASRV.US,D,20050506,000000,4.45429,4.45429,4.38003,4.38003,6161.4729198345,0
+ASRV.US,D,20050509,000000,4.38003,4.39638,4.38003,4.39638,23658.918759417,0
+ASRV.US,D,20050510,000000,4.40495,4.40495,4.25594,4.39638,10725.714972349,0
+ASRV.US,D,20050511,000000,4.39638,4.4794,4.34714,4.4794,12511.811028048,0
+ASRV.US,D,20050512,000000,4.38003,4.52903,4.36378,4.44601,2691.8366365328,0
+ASRV.US,D,20050513,000000,4.44601,4.44601,4.12408,4.21458,39587.56505036,0
+ASRV.US,D,20050516,000000,4.24786,4.52067,4.13214,4.18178,3945.8608712058,0
+ASRV.US,D,20050517,000000,4.35521,4.35521,4.18178,4.27268,13333.273057077,0
+ASRV.US,D,20050518,000000,4.18178,4.27268,4.15676,4.16524,18469.187695925,0
+ASRV.US,D,20050519,000000,4.17361,4.19842,4.17361,4.18178,9235.1015500815,0
+ASRV.US,D,20050520,000000,4.23112,4.33049,4.19842,4.19842,18678.360969076,0
+ASRV.US,D,20050523,000000,4.18996,4.49595,4.18996,4.32212,29156.317307206,0
+ASRV.US,D,20050524,000000,4.33049,4.49595,4.2973,4.42129,6087.3484104166,0
+ASRV.US,D,20050525,000000,4.33867,4.49595,4.33867,4.42976,3630.0701530007,0
+ASRV.US,D,20050526,000000,4.33867,4.47113,4.33867,4.42976,16345.977433009,0
+ASRV.US,D,20050527,000000,4.34714,4.4794,4.34714,4.4794,4868.8633240947,0
+ASRV.US,D,20050531,000000,4.42129,4.52903,4.42129,4.51219,7964.8308475909,0
+ASRV.US,D,20050601,000000,4.43803,4.52903,4.43803,4.52067,5476.0750587784,0
+ASRV.US,D,20050602,000000,4.41331,4.51219,4.41331,4.47113,18676.3301606,0
+ASRV.US,D,20050603,000000,4.3883,4.52067,4.3883,4.46275,3182.2768837774,0
+ASRV.US,D,20050606,000000,4.36378,4.52903,4.33867,4.38003,5776.6347134045,0
+ASRV.US,D,20050607,000000,4.33867,4.46275,4.33867,4.42976,14642.129120635,0
+ASRV.US,D,20050608,000000,4.34714,4.49595,4.34714,4.42129,1908.959968571,0
+ASRV.US,D,20050609,000000,4.45429,4.52067,4.36378,4.52067,4354.0533751236,0
+ASRV.US,D,20050610,000000,4.30587,4.51219,4.30587,4.34714,4593.6887754336,0
+ASRV.US,D,20050613,000000,4.33867,4.52067,4.33867,4.34714,2697.9290619644,0
+ASRV.US,D,20050614,000000,4.34714,4.34714,4.30587,4.30587,43999.496467084,0
+ASRV.US,D,20050615,000000,4.31395,4.52903,4.2973,4.36378,33499.201235705,0
+ASRV.US,D,20050616,000000,4.33867,4.49595,4.31395,4.35521,13357.642758804,0
+ASRV.US,D,20050617,000000,4.2973,4.4794,4.2973,4.33049,11252.709772182,0
+ASRV.US,D,20050620,000000,4.32212,4.44601,4.32212,4.39638,17697.480474587,0
+ASRV.US,D,20050621,000000,4.2973,4.47113,4.2973,4.43803,19861.306907047,0
+ASRV.US,D,20050622,000000,4.43803,4.52067,4.33049,4.33867,15611.8401685,0
+ASRV.US,D,20050623,000000,4.25594,4.51219,4.25594,4.33049,12741.292385973,0
+ASRV.US,D,20050624,000000,4.33049,4.46275,4.33049,4.35521,12290.452904034,0
+ASRV.US,D,20050627,000000,4.33867,4.46275,4.33867,4.33867,2949.7493131376,0
+ASRV.US,D,20050628,000000,4.3883,4.50421,4.33867,4.33867,11641.609595567,0
+ASRV.US,D,20050629,000000,4.50421,4.50421,4.3883,4.39638,3993.5848704201,0
+ASRV.US,D,20050630,000000,4.33867,4.52067,4.33867,4.42129,9477.7831631073,0
+ASRV.US,D,20050701,000000,4.40495,4.49595,4.40495,4.43803,8278.5907573188,0
+ASRV.US,D,20050705,000000,4.34714,4.52067,4.33867,4.36378,5679.1559064987,0
+ASRV.US,D,20050706,000000,4.38003,4.42976,4.33867,4.41331,3029.9662479872,0
+ASRV.US,D,20050707,000000,4.33867,4.47113,4.33867,4.33867,5378.5962518727,0
+ASRV.US,D,20050708,000000,4.33867,4.37176,4.33867,4.33867,6926.0723115015,0
+ASRV.US,D,20050711,000000,4.33867,4.33867,4.33867,4.33867,18690.545819939,0
+ASRV.US,D,20050712,000000,4.33867,4.50421,4.33867,4.38003,12102.603119893,0
+ASRV.US,D,20050713,000000,4.42129,4.42129,4.35521,4.35521,4168.2343994596,0
+ASRV.US,D,20050714,000000,4.33867,4.42129,4.33867,4.33867,10859.748331844,0
+ASRV.US,D,20050715,000000,4.33867,4.35521,4.33867,4.33867,8406.5316913826,0
+ASRV.US,D,20050718,000000,4.33867,4.38003,4.33867,4.33867,2903.040718162,0
+ASRV.US,D,20050719,000000,4.33867,4.3883,4.33867,4.38003,26064.411400665,0
+ASRV.US,D,20050720,000000,4.36378,4.42129,4.35521,4.41331,17301.472821533,0
+ASRV.US,D,20050721,000000,4.35521,4.42129,4.34714,4.38003,22142.920231185,0
+ASRV.US,D,20050722,000000,4.38003,4.3883,4.35521,4.36378,34831.411596751,0
+ASRV.US,D,20050725,000000,4.38003,4.41331,4.38003,4.38003,19216.525215535,0
+ASRV.US,D,20050726,000000,4.38003,4.40495,4.38003,4.38003,9850.4365186741,0
+ASRV.US,D,20050727,000000,4.38003,4.38003,4.38003,4.38003,18027.486852133,0
+ASRV.US,D,20050728,000000,4.38003,4.42129,4.38003,4.3883,18149.335360765,0
+ASRV.US,D,20050729,000000,4.38003,4.42129,4.38003,4.42129,9793.5738813124,0
+ASRV.US,D,20050801,000000,4.42976,4.52067,4.38003,4.42976,33011.807201176,0
+ASRV.US,D,20050802,000000,4.40495,4.47113,4.40495,4.43803,30279.3543951,0
+ASRV.US,D,20050803,000000,4.40495,4.46275,4.40495,4.42976,1719.0793759525,0
+ASRV.US,D,20050804,000000,4.42976,4.43803,4.39638,4.39638,2999.5041208291,0
+ASRV.US,D,20050805,000000,4.39638,4.39638,4.3883,4.3883,4713.5064755886,0
+ASRV.US,D,20050808,000000,4.38003,4.3883,4.38003,4.38003,845.83173075513,0
+ASRV.US,D,20050809,000000,4.38003,4.38003,4.38003,4.38003,3803.7042778016,0
+ASRV.US,D,20050810,000000,4.38003,4.38003,4.38003,4.38003,3543.7607927196,0
+ASRV.US,D,20050811,000000,4.38003,4.38003,4.37176,4.38003,4594.7041796722,0
+ASRV.US,D,20050812,000000,4.35521,4.43803,4.35521,4.43803,24110.773645595,0
+ASRV.US,D,20050815,000000,4.36378,4.44601,4.36378,4.36378,28066.788559187,0
+ASRV.US,D,20050816,000000,4.36378,4.42129,4.36378,4.36378,3822.996958335,0
+ASRV.US,D,20050817,000000,4.40495,4.40495,4.36378,4.36378,1956.6839677853,0
+ASRV.US,D,20050818,000000,4.36378,4.38003,4.36378,4.36378,7423.6203884163,0
+ASRV.US,D,20050819,000000,4.36378,4.49595,4.36378,4.48747,11938.107633239,0
+ASRV.US,D,20050822,000000,4.52067,4.52067,4.36378,4.36378,5991.900411988,0
+ASRV.US,D,20050823,000000,4.36378,4.38003,4.34714,4.34714,28437.411106276,0
+ASRV.US,D,20050824,000000,4.38003,4.42129,4.38003,4.38003,1152.4838108128,0
+ASRV.US,D,20050825,000000,4.38003,4.3883,4.2973,4.38003,10684.083398566,0
+ASRV.US,D,20050826,000000,4.38003,4.38003,4.2973,4.2973,6434.6166600183,0
+ASRV.US,D,20050829,000000,4.33867,4.33867,4.21458,4.22324,11219.201432309,0
+ASRV.US,D,20050830,000000,4.2065,4.22324,3.95862,3.95862,16015.971055463,0
+ASRV.US,D,20050831,000000,3.97526,4.13214,3.97526,4.13214,4940.9570250354,0
+ASRV.US,D,20050901,000000,4.09068,4.16524,3.97526,4.0248,15539.746467559,0
+ASRV.US,D,20050902,000000,3.99152,4.17361,3.9668,4.17361,12573.750686604,0
+ASRV.US,D,20050906,000000,4.1156,4.1156,4.00826,4.09068,10910.518543774,0
+ASRV.US,D,20050907,000000,4.09068,4.09068,3.72738,3.99152,26059.334379472,0
+ASRV.US,D,20050908,000000,3.99152,4.16524,3.99152,4.13214,12684.429748611,0
+ASRV.US,D,20050909,000000,4.09896,4.09896,3.80184,3.91726,48285.517758222,0
+ASRV.US,D,20050912,000000,3.92563,3.95054,3.91726,3.92563,21313.334968248,0
+ASRV.US,D,20050913,000000,3.92563,4.13214,3.92563,4.0248,15626.05582784,0
+ASRV.US,D,20050914,000000,3.99152,4.21458,3.98354,4.09068,53466.110183567,0
+ASRV.US,D,20050915,000000,4.0578,4.27268,4.0578,4.2065,17280.149332522,0
+ASRV.US,D,20050916,000000,4.25594,4.25594,4.06586,4.15676,3970.2305729322,0
+ASRV.US,D,20050919,000000,4.10752,4.17361,4.08262,4.13214,6628.5588695912,0
+ASRV.US,D,20050920,000000,4.18178,4.25594,4.09068,4.25594,16896.326530331,0
+ASRV.US,D,20050921,000000,4.2065,4.2065,3.98354,4.04962,3323.418072943,0
+ASRV.US,D,20050922,000000,4.04134,4.18178,4.04134,4.0578,4713.5064755886,0
+ASRV.US,D,20050923,000000,4.04962,4.23969,3.36369,3.55385,117598.02648941,0
+ASRV.US,D,20050926,000000,3.70227,3.76027,3.55385,3.75191,28664.861655723,0
+ASRV.US,D,20050927,000000,3.47133,3.78509,3.47133,3.78509,16762.293170836,0
+ASRV.US,D,20050928,000000,3.76835,3.90938,3.65303,3.78509,8024.7396976684,0
+ASRV.US,D,20050929,000000,3.75191,3.9336,3.52875,3.57001,39376.360968732,0
+ASRV.US,D,20050930,000000,3.67745,3.67745,3.52047,3.59512,10964.33496842,0
+ASRV.US,D,20051003,000000,3.62801,3.69429,3.59512,3.61167,6805.2392071079,0
+ASRV.US,D,20051004,000000,3.60309,3.67745,3.59512,3.67745,20400.486557744,0
+ASRV.US,D,20051005,000000,3.60309,3.70227,3.58675,3.58675,13449.029140278,0
+ASRV.US,D,20051006,000000,3.63639,3.66111,3.63639,3.63639,11327.849685839,0
+ASRV.US,D,20051007,000000,3.63639,3.67745,3.63639,3.67745,6978.8733319088,0
+ASRV.US,D,20051010,000000,3.67745,3.69429,3.62801,3.69429,6067.0403256445,0
+ASRV.US,D,20051011,000000,3.63639,3.65303,3.61974,3.65303,4402.7927785765,0
+ASRV.US,D,20051012,000000,3.63639,3.78509,3.63639,3.63639,13159.638932277,0
+ASRV.US,D,20051013,000000,3.61974,3.71074,3.61974,3.63639,8830.9706631181,0
+ASRV.US,D,20051014,000000,3.62801,3.62801,3.61974,3.61974,1254.024234673,0
+ASRV.US,D,20051017,000000,3.63639,3.75191,3.63639,3.74363,3201.5695643108,0
+ASRV.US,D,20051018,000000,3.61974,3.77692,3.61974,3.68573,9264.548273001,0
+ASRV.US,D,20051019,000000,3.68573,3.68573,3.68573,3.68573,114.74067896198,0
+ASRV.US,D,20051020,000000,3.80184,3.80184,3.68573,3.70227,17022.236655917,0
+ASRV.US,D,20051021,000000,3.71901,3.80184,3.71901,3.78509,4234.2356749687,0
+ASRV.US,D,20051024,000000,3.76835,3.76835,3.76835,3.76835,114.74067896198,0
+ASRV.US,D,20051025,000000,3.71901,3.78509,3.61974,3.66947,37141.45623957,0
+ASRV.US,D,20051026,000000,3.63639,3.65303,3.62801,3.63639,2964.9803767167,0
+ASRV.US,D,20051027,000000,3.61974,3.76027,3.61974,3.63639,13003.266679532,0
+ASRV.US,D,20051028,000000,3.71901,3.78509,3.71074,3.72738,5849.7438185838,0
+ASRV.US,D,20051031,000000,3.80184,3.82636,3.80184,3.80184,2633.9585949325,0
+ASRV.US,D,20051101,000000,3.8428,4.00008,3.8428,3.8428,36586.030121054,0
+ASRV.US,D,20051102,000000,3.80184,3.9668,3.80184,3.90938,42513.96006601,0
+ASRV.US,D,20051103,000000,3.88417,4.00008,3.88417,3.91726,10321.584085385,0
+ASRV.US,D,20051104,000000,3.88417,4.00008,3.88417,3.91726,9802.7125194598,0
+ASRV.US,D,20051107,000000,3.88417,4.17361,3.71901,3.99152,32532.536400557,0
+ASRV.US,D,20051108,000000,3.94218,4.09068,3.90042,4.00826,11480.160321629,0
+ASRV.US,D,20051109,000000,4.0248,4.03288,3.86762,3.90042,9061.4674252807,0
+ASRV.US,D,20051110,000000,3.86762,3.92563,3.81809,3.92563,6578.8040618997,0
+ASRV.US,D,20051111,000000,3.87629,3.99152,3.83453,3.83453,8535.488029685,0
+ASRV.US,D,20051114,000000,3.83453,3.8428,3.80981,3.81809,8204.4662479009,0
+ASRV.US,D,20051115,000000,3.80981,3.82636,3.76835,3.76835,7977.0156984541,0
+ASRV.US,D,20051116,000000,3.76835,4.03288,3.76027,3.9336,16527.734791718,0
+ASRV.US,D,20051117,000000,3.88417,4.21458,3.88417,3.95862,6138.1186223467,0
+ASRV.US,D,20051118,000000,4.10752,4.13214,3.97526,4.12408,5263.8555729107,0
+ASRV.US,D,20051121,000000,3.98354,4.09068,3.95862,4.09068,1567.7841444009,0
+ASRV.US,D,20051122,000000,3.95054,4.07424,3.92563,4.00826,13965.869897727,0
+ASRV.US,D,20051123,000000,3.92563,4.16524,3.90042,4.00826,18168.628041299,0
+ASRV.US,D,20051125,000000,4.00826,4.26461,4.00826,4.01652,4208.8505690036,0
+ASRV.US,D,20051128,000000,3.97526,4.07424,3.88417,3.90042,9683.9102235434,0
+ASRV.US,D,20051129,000000,3.90042,4.09896,3.90042,3.92563,11634.501765898,0
+ASRV.US,D,20051130,000000,3.85935,4.16524,3.85935,3.9668,13803.40521955,0
+ASRV.US,D,20051201,000000,3.9336,3.98354,3.88417,3.9336,32004.526196484,0
+ASRV.US,D,20051202,000000,3.9668,3.9668,3.87629,3.87629,16341.915816054,0
+ASRV.US,D,20051205,000000,3.72738,3.94218,3.72738,3.86762,16863.833594696,0
+ASRV.US,D,20051206,000000,3.76027,3.91726,3.76027,3.88417,4311.4063971024,0
+ASRV.US,D,20051207,000000,3.88417,3.94218,3.88417,3.88417,1455.0742739161,0
+ASRV.US,D,20051208,000000,3.80981,3.90042,3.76027,3.83453,6030.4857730549,0
+ASRV.US,D,20051209,000000,3.82636,3.9668,3.82636,3.94218,7296.6948585911,0
+ASRV.US,D,20051212,000000,3.95862,3.9668,3.89254,3.90042,8925.403257308,0
+ASRV.US,D,20051213,000000,3.81809,3.8428,3.75191,3.80981,7064.1672879513,0
+ASRV.US,D,20051214,000000,3.76027,3.79337,3.75191,3.77692,9628.0629904203,0
+ASRV.US,D,20051215,000000,3.74363,3.79337,3.74363,3.77692,6491.47929738,0
+ASRV.US,D,20051216,000000,3.75191,3.75191,3.75191,3.75191,250.80484693459,0
+ASRV.US,D,20051219,000000,3.74363,3.75191,3.69429,3.71901,13641.955945612,0
+ASRV.US,D,20051220,000000,3.67745,3.75191,3.67745,3.71074,18712.884713189,0
+ASRV.US,D,20051221,000000,3.67745,3.71901,3.67745,3.68573,12102.603119893,0
+ASRV.US,D,20051222,000000,3.68573,3.71901,3.67745,3.70227,16993.805337236,0
+ASRV.US,D,20051223,000000,3.68573,3.70227,3.66947,3.67745,34490.23577258,0
+ASRV.US,D,20051227,000000,3.65303,3.65303,3.33887,3.37176,44874.774920759,0
+ASRV.US,D,20051228,000000,3.46276,3.57001,3.45449,3.55385,17758.404728904,0
+ASRV.US,D,20051229,000000,3.56193,3.63639,3.55385,3.60309,21645.37215427,0
+ASRV.US,D,20051230,000000,3.56193,3.61974,3.55385,3.61974,14748.746565688,0
+ASRV.US,D,20060103,000000,3.65303,3.66111,3.57837,3.62801,12063.002354587,0
+ASRV.US,D,20060104,000000,3.60309,3.63639,3.60309,3.63639,10582.542974705,0
+ASRV.US,D,20060105,000000,3.58675,3.58675,3.55385,3.56193,9088.8833397229,0
+ASRV.US,D,20060106,000000,3.52875,3.70227,3.52875,3.70227,18683.437990269,0
+ASRV.US,D,20060109,000000,3.80981,3.81809,3.80184,3.81809,42080.382456127,0
+ASRV.US,D,20060110,000000,3.80184,3.85118,3.80184,3.85118,12214.297586139,0
+ASRV.US,D,20060111,000000,3.76835,3.90042,3.76835,3.78509,14612.682397715,0
+ASRV.US,D,20060112,000000,3.70227,3.80981,3.63639,3.73546,4890.1868131053,0
+ASRV.US,D,20060113,000000,3.69429,3.76027,3.69429,3.76027,3119.3218209841,0
+ASRV.US,D,20060117,000000,3.80981,3.81809,3.74363,3.81809,5757.3420328711,0
+ASRV.US,D,20060118,000000,3.74363,3.74363,3.71901,3.71901,10083.979493552,0
+ASRV.US,D,20060119,000000,3.71074,3.71901,3.69429,3.71901,13552.600372615,0
+ASRV.US,D,20060120,000000,3.71901,3.76027,3.71901,3.74363,18824.579179435,0
+ASRV.US,D,20060123,000000,3.81809,3.82636,3.69429,3.82636,8193.2968012763,0
+ASRV.US,D,20060124,000000,3.78509,3.78509,3.70227,3.72738,8227.8205453887,0
+ASRV.US,D,20060125,000000,3.71901,3.79337,3.71074,3.71901,5999.0082416582,0
+ASRV.US,D,20060126,000000,3.66947,3.66947,3.57001,3.65303,6175.6885791749,0
+ASRV.US,D,20060127,000000,3.60309,3.67745,3.52875,3.65303,6812.3470367781,0
+ASRV.US,D,20060130,000000,3.54519,3.63639,3.54519,3.59512,6587.9427000472,0
+ASRV.US,D,20060131,000000,3.58675,3.76835,3.56193,3.76027,13955.715855341,0
+ASRV.US,D,20060201,000000,3.68573,3.69429,3.59512,3.59512,5004.9274920673,0
+ASRV.US,D,20060202,000000,3.60309,3.73546,3.58675,3.73546,3670.6863225448,0
+ASRV.US,D,20060203,000000,3.64455,3.69429,3.64455,3.69429,3297.0175627394,0
+ASRV.US,D,20060206,000000,3.74363,3.76027,3.71074,3.76027,11076.029434667,0
+ASRV.US,D,20060207,000000,3.80184,3.89254,3.75191,3.88417,35259.91218544,0
+ASRV.US,D,20060208,000000,3.81809,3.88417,3.79337,3.88417,17128.854100971,0
+ASRV.US,D,20060209,000000,3.92563,3.95862,3.88417,3.88417,31396.299057561,0
+ASRV.US,D,20060210,000000,3.95862,3.95862,3.76835,3.76835,6902.7180140137,0
+ASRV.US,D,20060213,000000,3.76835,3.8428,3.64455,3.83453,18725.069564052,0
+ASRV.US,D,20060214,000000,3.80981,3.95862,3.80981,3.86762,5980.7309653634,0
+ASRV.US,D,20060215,000000,3.80184,3.98354,3.77692,3.77692,15602.701530352,0
+ASRV.US,D,20060216,000000,3.8428,3.8428,3.72738,3.73546,24020.402668359,0
+ASRV.US,D,20060217,000000,3.74363,3.87629,3.74363,3.87629,31869.47743275,0
+ASRV.US,D,20060221,000000,3.88417,3.9668,3.83453,3.9668,58005.982534355,0
+ASRV.US,D,20060222,000000,3.97526,3.97526,3.9336,3.9668,28260.730768759,0
+ASRV.US,D,20060223,000000,3.71901,3.91726,3.71901,3.77692,43148.587715136,0
+ASRV.US,D,20060224,000000,3.95054,4.04962,3.71901,3.87629,66195.217718677,0
+ASRV.US,D,20060227,000000,3.88417,3.88417,3.77692,3.77692,18567.681907069,0
+ASRV.US,D,20060228,000000,3.76835,3.8428,3.72738,3.76027,26092.842719345,0
+ASRV.US,D,20060301,000000,3.75191,3.9668,3.75191,3.85935,32261.42346885,0
+ASRV.US,D,20060302,000000,3.90938,3.97526,3.87629,3.9336,32669.615972768,0
+ASRV.US,D,20060303,000000,3.91726,3.91726,3.82636,3.83453,14113.103512324,0
+ASRV.US,D,20060306,000000,3.9668,3.9668,3.82636,3.9336,13198.224293344,0
+ASRV.US,D,20060307,000000,3.95862,3.9668,3.8428,3.89254,18575.805140978,0
+ASRV.US,D,20060308,000000,3.9668,3.9668,3.88417,3.92563,7090.567798155,0
+ASRV.US,D,20060309,000000,3.88417,3.89254,3.82636,3.86762,7497.7448978342,0
+ASRV.US,D,20060310,000000,3.82636,3.92563,3.82636,3.92563,80129.610085007,0
+ASRV.US,D,20060313,000000,3.88417,3.90042,3.8428,3.87629,9883.9448585479,0
+ASRV.US,D,20060314,000000,3.86762,3.88417,3.8428,3.87629,6930.1339284559,0
+ASRV.US,D,20060315,000000,3.85935,3.9336,3.8428,3.88417,3417.850667133,0
+ASRV.US,D,20060316,000000,3.83453,3.99152,3.83453,3.9668,46622.285615392,0
+ASRV.US,D,20060317,000000,3.9668,4.09068,3.9668,4.08262,24698.692699745,0
+ASRV.US,D,20060320,000000,4.04962,4.09068,3.9668,4.00008,14977.212519374,0
+ASRV.US,D,20060321,000000,3.9668,4.06586,3.9668,4.00008,3598.5926216041,0
+ASRV.US,D,20060322,000000,4.07424,4.09068,3.90938,3.9668,15777.351059392,0
+ASRV.US,D,20060323,000000,3.91726,4.09068,3.91726,4.00826,5231.3626372754,0
+ASRV.US,D,20060324,000000,4.01652,4.07424,3.98354,3.98354,2903.040718162,0
+ASRV.US,D,20060327,000000,3.94218,4.07424,3.94218,4.0578,28899.42003484,0
+ASRV.US,D,20060328,000000,3.97526,4.00826,3.97526,3.99152,22750.131965869,0
+ASRV.US,D,20060329,000000,3.99152,4.04134,3.99152,4.00826,5909.6526686613,0
+ASRV.US,D,20060330,000000,3.98354,4.03288,3.98354,4.00826,2024.7160517716,0
+ASRV.US,D,20060331,000000,3.99152,4.13214,3.99152,4.13214,11102.42994487,0
+ASRV.US,D,20060403,000000,4.09896,4.13214,4.03288,4.03288,6782.9003138587,0
+ASRV.US,D,20060404,000000,3.97526,4.07424,3.95862,4.04962,34509.528453114,0
+ASRV.US,D,20060405,000000,4.00826,4.09896,4.00826,4.09068,21809.867640924,0
+ASRV.US,D,20060406,000000,4.13214,4.14012,4.12408,4.13214,36500.736165011,0
+ASRV.US,D,20060407,000000,4.13214,4.14012,4.1156,4.14012,14602.528355329,0
+ASRV.US,D,20060410,000000,4.17361,4.17361,4.12408,4.17361,3378.2499018275,0
+ASRV.US,D,20060411,000000,4.19842,4.24786,4.14908,4.23112,14083.656789404,0
+ASRV.US,D,20060412,000000,4.14908,4.24786,4.13214,4.13214,15387.435831769,0
+ASRV.US,D,20060413,000000,4.14908,4.21458,4.14012,4.21458,8593.3660712853,0
+ASRV.US,D,20060417,000000,4.06586,4.23112,4.0578,4.1156,66418.606651169,0
+ASRV.US,D,20060418,000000,4.04962,4.23112,4.04962,4.13214,11342.06534518,0
+ASRV.US,D,20060419,000000,4.14908,4.19842,4.12408,4.19842,9374.2119307699,0
+ASRV.US,D,20060420,000000,4.1156,4.17361,4.08262,4.1156,5548.1687597191,0
+ASRV.US,D,20060421,000000,4.08262,4.17361,4.08262,4.17361,12410.270604188,0
+ASRV.US,D,20060424,000000,4.09068,4.12408,4.09068,4.10752,14772.100863176,0
+ASRV.US,D,20060425,000000,4.10752,4.14012,4.04962,4.1156,38978.322507199,0
+ASRV.US,D,20060426,000000,4.2065,4.21458,4.13214,4.15676,11386.743131679,0
+ASRV.US,D,20060427,000000,4.08262,4.21458,4.08262,4.14012,4101.2177197119,0
+ASRV.US,D,20060428,000000,4.09068,4.19842,4.09068,4.14012,22416.063971369,0
+ASRV.US,D,20060501,000000,4.07424,4.18996,4.07424,4.09896,27571.27129075,0
+ASRV.US,D,20060502,000000,4.0578,4.13214,4.0578,4.10752,3102.0599489279,0
+ASRV.US,D,20060503,000000,4.04962,4.17361,4.04962,4.17361,5901.5294347525,0
+ASRV.US,D,20060504,000000,4.12408,4.17361,4.12408,4.17361,4782.5539638135,0
+ASRV.US,D,20060505,000000,4.10752,4.33049,4.10752,4.33049,8343.5766285893,0
+ASRV.US,D,20060508,000000,4.23969,4.37176,4.23112,4.25594,54700.841737706,0
+ASRV.US,D,20060509,000000,4.10752,4.25594,4.10752,4.19842,11499.453002163,0
+ASRV.US,D,20060510,000000,4.12408,4.25594,4.12408,4.25594,7140.3226058464,0
+ASRV.US,D,20060511,000000,4.38003,4.38003,4.18996,4.18996,7031.6743523161,0
+ASRV.US,D,20060512,000000,4.2973,4.37176,4.21458,4.24786,11701.518445645,0
+ASRV.US,D,20060515,000000,4.14012,4.30587,4.09896,4.10752,20969.112931361,0
+ASRV.US,D,20060516,000000,4.10752,4.18996,4.09068,4.14908,7311.9259221701,0
+ASRV.US,D,20060517,000000,4.2065,4.2065,4.09068,4.12408,11820.320741561,0
+ASRV.US,D,20060518,000000,4.09068,4.18178,4.04962,4.04962,34730.886577129,0
+ASRV.US,D,20060519,000000,4.09896,4.18178,4.08262,4.09068,4607.904434774,0
+ASRV.US,D,20060522,000000,4.04962,4.13214,4.04962,4.12408,1997.3001373293,0
+ASRV.US,D,20060523,000000,4.0578,4.14908,4.03288,4.04962,3046.2127158048,0
+ASRV.US,D,20060524,000000,4.0578,4.0578,4.04962,4.04962,2056.1935831682,0
+ASRV.US,D,20060525,000000,4.0578,4.13214,4.01652,4.12408,22050.518445472,0
+ASRV.US,D,20060526,000000,4.1156,4.13214,4.0248,4.08262,3011.6889716923,0
+ASRV.US,D,20060530,000000,4.04962,4.12408,4.04962,4.07424,3161.9687990054,0
+ASRV.US,D,20060531,000000,4.04962,4.13214,4.04962,4.13214,13767.866071199,0
+ASRV.US,D,20060601,000000,4.08262,4.13214,4.08262,4.13214,3270.6170525357,0
+ASRV.US,D,20060602,000000,4.06586,4.12408,4.04962,4.0578,4058.5707416906,0
+ASRV.US,D,20060605,000000,4.04962,4.06586,4.04962,4.06586,1662.2167385908,0
+ASRV.US,D,20060606,000000,4.06586,4.07424,4.04962,4.04962,16684.107044463,0
+ASRV.US,D,20060607,000000,4.04134,4.04962,3.99152,3.99152,8104.9566325179,0
+ASRV.US,D,20060608,000000,3.9668,3.98354,3.9668,3.98354,6465.0787871764,0
+ASRV.US,D,20060609,000000,3.9668,3.9668,3.94218,3.9668,4230.1740580143,0
+ASRV.US,D,20060612,000000,3.9336,3.9336,3.8428,3.85935,3554.9302393442,0
+ASRV.US,D,20060613,000000,3.85935,3.86762,3.82636,3.8428,6287.3830454211,0
+ASRV.US,D,20060614,000000,3.82636,3.94218,3.82636,3.85935,9732.6496269963,0
+ASRV.US,D,20060615,000000,3.82636,3.95054,3.76835,3.91726,23219.248724102,0
+ASRV.US,D,20060616,000000,3.8428,3.95054,3.82636,3.92563,5653.7708005337,0
+ASRV.US,D,20060619,000000,3.8428,3.95054,3.83453,3.85118,9043.1901489858,0
+ASRV.US,D,20060620,000000,3.8428,3.85935,3.77692,3.77692,6412.2777667691,0
+ASRV.US,D,20060622,000000,3.75191,3.77692,3.71901,3.77692,4813.0160909716,0
+ASRV.US,D,20060623,000000,3.72738,3.78509,3.72738,3.76027,7369.8039637704,0
+ASRV.US,D,20060626,000000,3.72738,3.76027,3.72738,3.76027,5513.6450156067,0
+ASRV.US,D,20060627,000000,3.76027,3.77692,3.76027,3.76835,4579.4731160932,0
+ASRV.US,D,20060628,000000,3.76027,3.85935,3.76027,3.85935,3175.1690541072,0
+ASRV.US,D,20060629,000000,3.82636,3.82636,3.71074,3.71901,23111.615874811,0
+ASRV.US,D,20060630,000000,3.71074,4.0578,3.70227,4.0578,6462.0325744606,0
+ASRV.US,D,20060703,000000,4.0578,4.06586,4.0248,4.06586,2184.134517232,0
+ASRV.US,D,20060705,000000,3.97526,4.10752,3.97526,4.07424,7249.9862636154,0
+ASRV.US,D,20060706,000000,4.04962,4.04962,4.0248,4.0248,3981.4000195569,0
+ASRV.US,D,20060707,000000,4.03288,4.03288,4.0248,4.03288,8871.5868326622,0
+ASRV.US,D,20060710,000000,4.0248,4.03288,4.01652,4.01652,2856.3321231863,0
+ASRV.US,D,20060711,000000,4.03288,4.04962,4.0248,4.04962,11129.845859312,0
+ASRV.US,D,20060712,000000,4.07424,4.09896,4.0578,4.09896,18524.019524809,0
+ASRV.US,D,20060713,000000,4.0578,4.06586,4.03288,4.03288,2121.1794544387,0
+ASRV.US,D,20060714,000000,4.04962,4.0578,4.03288,4.04962,3262.4938186269,0
+ASRV.US,D,20060717,000000,4.06586,4.09068,4.0578,4.06586,9981.4236654537,0
+ASRV.US,D,20060718,000000,3.95862,4.09896,3.95862,4.00826,12883.448979377,0
+ASRV.US,D,20060719,000000,3.9668,4.09896,3.94218,3.94218,7259.1249017628,0
+ASRV.US,D,20060720,000000,3.95862,4.03288,3.95862,4.0248,6413.2931710077,0
+ASRV.US,D,20060721,000000,3.98354,4.04962,3.9336,3.9336,4657.6592424655,0
+ASRV.US,D,20060724,000000,3.94218,4.03288,3.94218,3.98354,7926.2454865241,0
+ASRV.US,D,20060725,000000,3.91726,4.04134,3.77692,3.80184,8242.0362047292,0
+ASRV.US,D,20060726,000000,3.76835,4.01652,3.72738,3.72738,14523.326824719,0
+ASRV.US,D,20060727,000000,3.67745,3.97526,3.67745,3.8428,10915.595564967,0
+ASRV.US,D,20060728,000000,3.76027,3.87629,3.72738,3.78509,7088.5369896778,0
+ASRV.US,D,20060731,000000,3.80981,4.04962,3.71074,3.83453,12795.108810619,0
+ASRV.US,D,20060801,000000,3.75191,4.00008,3.75191,3.95862,13386.074077485,0
+ASRV.US,D,20060802,000000,3.85118,4.10752,3.82636,4.08262,28328.762852746,0
+ASRV.US,D,20060803,000000,4.00008,4.03288,3.78509,3.8428,22129.719976083,0
+ASRV.US,D,20060804,000000,3.85118,4.00826,3.85118,3.9668,14028.824960519,0
+ASRV.US,D,20060807,000000,3.83453,3.9668,3.77692,3.81809,28355.16336295,0
+ASRV.US,D,20060808,000000,3.80184,3.95862,3.77692,3.86762,23231.433574966,0
+ASRV.US,D,20060809,000000,3.79337,3.95054,3.76835,3.77692,8815.7395995391,0
+ASRV.US,D,20060810,000000,3.78509,3.88417,3.78509,3.85118,1707.9099293279,0
+ASRV.US,D,20060811,000000,3.88417,3.88417,3.8428,3.8428,1099.6827904055,0
+ASRV.US,D,20060814,000000,3.80981,3.85935,3.80981,3.85118,4446.4551608364,0
+ASRV.US,D,20060815,000000,3.80981,3.88417,3.80184,3.86762,10737.899823212,0
+ASRV.US,D,20060816,000000,3.85935,3.87629,3.80184,3.8428,8593.3660712853,0
+ASRV.US,D,20060817,000000,3.80184,3.87629,3.80184,3.87629,5149.1148939487,0
+ASRV.US,D,20060818,000000,3.88417,3.92563,3.86762,3.86762,11460.867641096,0
+ASRV.US,D,20060821,000000,3.80184,4.00826,3.80184,3.87629,17785.820643345,0
+ASRV.US,D,20060822,000000,3.78509,3.85118,3.76027,3.81809,6903.7334182523,0
+ASRV.US,D,20060823,000000,3.76835,3.80981,3.76835,3.80184,5925.8991364789,0
+ASRV.US,D,20060824,000000,3.76027,3.79337,3.76027,3.78509,4769.3537087117,0
+ASRV.US,D,20060825,000000,3.77692,3.83453,3.77692,3.83453,967.68023938732,0
+ASRV.US,D,20060828,000000,3.83453,3.92563,3.80981,3.88417,6835.701334266,0
+ASRV.US,D,20060829,000000,3.80981,4.00826,3.77692,3.90042,27418.960654959,0
+ASRV.US,D,20060830,000000,3.85118,3.92563,3.83453,3.92563,5565.4306317754,0
+ASRV.US,D,20060831,000000,3.85118,3.92563,3.85118,3.92563,9476.7677588687,0
+ASRV.US,D,20060901,000000,3.88417,3.9668,3.85935,3.92563,11359.327217236,0
+ASRV.US,D,20060905,000000,3.9336,3.99152,3.90938,3.95862,24726.108614187,0
+ASRV.US,D,20060906,000000,3.95054,4.00008,3.85935,3.98354,6912.8720563997,0
+ASRV.US,D,20060907,000000,3.89254,3.98354,3.88417,3.95054,5497.398547789,0
+ASRV.US,D,20060908,000000,3.88417,3.98354,3.80981,3.83453,9799.666306744,0
+ASRV.US,D,20060911,000000,3.81809,3.86762,3.81809,3.82636,6036.5781984865,0
+ASRV.US,D,20060912,000000,3.85935,3.85935,3.79337,3.81809,7732.3032769512,0
+ASRV.US,D,20060913,000000,3.80184,3.82636,3.79337,3.80981,3151.8147566194,0
+ASRV.US,D,20060914,000000,3.79337,3.83453,3.76027,3.76027,13890.72998407,0
+ASRV.US,D,20060915,000000,3.77692,3.80184,3.69429,3.72738,13603.370584545,0
+ASRV.US,D,20060918,000000,3.75191,3.75191,3.71074,3.71901,5388.7502942587,0
+ASRV.US,D,20060919,000000,3.71901,3.72738,3.69429,3.69429,3630.0701530007,0
+ASRV.US,D,20060920,000000,3.72738,3.76027,3.55385,3.70227,14563.942994263,0
+ASRV.US,D,20060921,000000,3.63639,3.73546,3.62801,3.72738,3115.2602040297,0
+ASRV.US,D,20060922,000000,3.65303,3.74363,3.63639,3.69429,6633.6358907842,0
+ASRV.US,D,20060925,000000,3.64455,3.71901,3.64455,3.66947,9814.897370323,0
+ASRV.US,D,20060926,000000,3.64455,3.74363,3.64455,3.71901,15204.663068821,0
+ASRV.US,D,20060927,000000,3.70227,3.72738,3.68573,3.72738,2232.8739206849,0
+ASRV.US,D,20060928,000000,3.72738,3.79337,3.64455,3.74363,16468.84134588,0
+ASRV.US,D,20060929,000000,3.67745,3.77692,3.64455,3.66111,6984.9657573404,0
+ASRV.US,D,20061002,000000,3.66947,3.75191,3.60309,3.66111,7159.6152863799,0
+ASRV.US,D,20061003,000000,3.66111,3.69429,3.64455,3.69429,12324.976648147,0
+ASRV.US,D,20061004,000000,3.71901,3.76835,3.64455,3.75191,10636.359399352,0
+ASRV.US,D,20061005,000000,3.73546,3.82636,3.72738,3.77692,12064.017758825,0
+ASRV.US,D,20061006,000000,3.72738,3.82636,3.66111,3.67745,14591.358908705,0
+ASRV.US,D,20061009,000000,3.66111,3.76835,3.66111,3.67745,11348.157770611,0
+ASRV.US,D,20061010,000000,3.68573,3.78509,3.67745,3.71901,10222.074470002,0
+ASRV.US,D,20061011,000000,3.70227,3.71074,3.62801,3.62801,16382.531985598,0
+ASRV.US,D,20061012,000000,3.59512,3.59512,3.47133,3.52047,22606.959968226,0
+ASRV.US,D,20061013,000000,3.51219,3.52875,3.49565,3.51219,12790.031789426,0
+ASRV.US,D,20061016,000000,3.48767,3.51219,3.48767,3.51219,10434.29395587,0
+ASRV.US,D,20061017,000000,3.49565,3.71901,3.49565,3.64455,30149.382652558,0
+ASRV.US,D,20061018,000000,3.66111,3.69429,3.65303,3.67745,28266.823194192,0
+ASRV.US,D,20061019,000000,3.64455,3.73546,3.64455,3.67745,3507.2062401299,0
+ASRV.US,D,20061020,000000,3.67745,3.75191,3.67745,3.73546,8249.1440343994,0
+ASRV.US,D,20061023,000000,3.69429,3.82636,3.69429,3.82636,8686.7832612367,0
+ASRV.US,D,20061024,000000,3.78509,3.82636,3.78509,3.80184,12990.066424431,0
+ASRV.US,D,20061025,000000,3.80981,3.82636,3.80184,3.80184,30412.372350356,0
+ASRV.US,D,20061026,000000,3.77692,3.8428,3.70227,3.80981,6731.11469769,0
+ASRV.US,D,20061027,000000,3.76835,3.81809,3.76835,3.81809,6962.6268640912,0
+ASRV.US,D,20061030,000000,3.77692,3.8428,3.66111,3.80184,60550.58555629,0
+ASRV.US,D,20061031,000000,3.76027,3.92563,3.76027,3.90938,109575.31760022,0
+ASRV.US,D,20061101,000000,3.87629,3.94218,3.80184,3.89254,11959.43112225,0
+ASRV.US,D,20061102,000000,3.8428,3.98354,3.8428,3.9336,30818.534045797,0
+ASRV.US,D,20061103,000000,3.90042,3.9668,3.76027,3.9668,20425.87166371,0
+ASRV.US,D,20061106,000000,3.82636,3.92563,3.82636,3.90042,6121.872154529,0
+ASRV.US,D,20061107,000000,3.87629,3.92563,3.87629,3.89254,2781.1922095298,0
+ASRV.US,D,20061108,000000,3.81809,3.94218,3.81809,3.94218,10878.025608139,0
+ASRV.US,D,20061109,000000,3.88417,3.95862,3.87629,3.91726,3426.9893052804,0
+ASRV.US,D,20061110,000000,3.83453,3.90042,3.83453,3.88417,11444.621173278,0
+ASRV.US,D,20061113,000000,3.87629,3.95054,3.87629,3.95054,20270.514815204,0
+ASRV.US,D,20061114,000000,4.04134,4.04134,3.9336,4.03288,34844.611851852,0
+ASRV.US,D,20061115,000000,4.04962,4.09068,4.00008,4.04962,22036.302786131,0
+ASRV.US,D,20061116,000000,4.03288,4.09068,4.0248,4.0578,13673.433477009,0
+ASRV.US,D,20061117,000000,4.12408,4.13214,4.08262,4.10752,31353.652079541,0
+ASRV.US,D,20061120,000000,4.04134,4.09068,3.97526,4.00826,9771.2349880632,0
+ASRV.US,D,20061121,000000,4.08262,4.13214,4.0248,4.0248,11649.732829477,0
+ASRV.US,D,20061122,000000,4.01652,4.13214,4.01652,4.09896,44589.446329712,0
+ASRV.US,D,20061124,000000,4.04962,4.08262,4.0248,4.08262,1209.3464481745,0
+ASRV.US,D,20061127,000000,4.04962,4.12408,4.01652,4.12408,23159.339874026,0
+ASRV.US,D,20061128,000000,4.09896,4.13214,4.01652,4.13214,12371.685243122,0
+ASRV.US,D,20061129,000000,4.06586,4.13214,4.06586,4.13214,45672.8826523,0
+ASRV.US,D,20061130,000000,4.04962,4.13214,4.04962,4.08262,12374.731455837,0
+ASRV.US,D,20061201,000000,4.07424,4.12408,4.03288,4.08262,29296.443092133,0
+ASRV.US,D,20061204,000000,4.04134,4.14012,4.04134,4.10752,33174.271879353,0
+ASRV.US,D,20061205,000000,4.09068,4.09896,4.03288,4.09896,12539.226942491,0
+ASRV.US,D,20061206,000000,4.06586,4.08262,4.0248,4.0248,17181.655121377,0
+ASRV.US,D,20061207,000000,4.04134,4.0578,4.03288,4.04962,4338.8223115446,0
+ASRV.US,D,20061208,000000,4.03288,4.09068,4.0248,4.08262,6472.1866168466,0
+ASRV.US,D,20061211,000000,4.09068,4.09068,4.0578,4.08262,8084.6485477459,0
+ASRV.US,D,20061212,000000,4.0578,4.07424,4.04962,4.06586,11911.707123035,0
+ASRV.US,D,20061213,000000,4.04134,4.04962,4.01652,4.0248,9388.4275901104,0
+ASRV.US,D,20061214,000000,4.03288,4.0578,4.0248,4.03288,10550.050039071,0
+ASRV.US,D,20061215,000000,4.03288,4.03288,4.00008,4.00008,4929.7875784108,0
+ASRV.US,D,20061218,000000,3.99152,4.04134,3.99152,4.01652,3698.102236987,0
+ASRV.US,D,20061219,000000,3.99152,4.0578,3.99152,4.0578,12931.172978591,0
+ASRV.US,D,20061220,000000,4.01652,4.08262,4.01652,4.06586,10959.257947227,0
+ASRV.US,D,20061221,000000,4.06586,4.08262,4.03288,4.03288,4982.588598818,0
+ASRV.US,D,20061222,000000,4.07424,4.08262,4.00826,4.00826,20690.892169984,0
+ASRV.US,D,20061226,000000,4.00008,4.01652,3.98354,3.99152,30687.546899017,0
+ASRV.US,D,20061227,000000,4.00826,4.08262,3.95054,3.99152,40485.182397284,0
+ASRV.US,D,20061228,000000,3.95054,4.00008,3.94218,4.00008,6273.1673860807,0
+ASRV.US,D,20061229,000000,3.95862,4.07424,3.95862,4.07424,11789.858614403,0
+ASRV.US,D,20070103,000000,4.01652,4.0248,3.97526,4.00826,8211.5740775711,0
+ASRV.US,D,20070104,000000,3.9668,4.0248,3.94218,3.95054,33730.713402107,0
+ASRV.US,D,20070105,000000,3.9336,3.98354,3.92563,3.98354,37637.988912245,0
+ASRV.US,D,20070108,000000,3.9336,3.9668,3.90042,3.9336,8675.613814612,0
+ASRV.US,D,20070109,000000,3.97526,3.98354,3.94218,3.98354,10128.657280051,0
+ASRV.US,D,20070110,000000,3.98354,4.04962,3.85118,3.89254,34775.564363628,0
+ASRV.US,D,20070111,000000,3.89254,3.90042,3.89254,3.90042,2781.1922095298,0
+ASRV.US,D,20070112,000000,3.90938,3.9336,3.85118,3.87629,12471.194858504,0
+ASRV.US,D,20070117,000000,3.87629,3.87629,3.85118,3.85935,2662.3899136134,0
+ASRV.US,D,20070118,000000,3.85118,3.85935,3.71074,3.77692,22097.227040448,0
+ASRV.US,D,20070119,000000,3.78509,3.80184,3.76027,3.77692,29607.156789146,0
+ASRV.US,D,20070122,000000,3.76835,3.83453,3.76835,3.83453,2190.2269426636,0
+ASRV.US,D,20070123,000000,3.92563,3.92563,3.80981,3.8428,5872.082711833,0
+ASRV.US,D,20070124,000000,3.80184,3.8428,3.80184,3.80981,3699.1176412256,0
+ASRV.US,D,20070125,000000,3.8428,3.86762,3.80184,3.86762,5055.6977039974,0
+ASRV.US,D,20070126,000000,3.8428,3.91726,3.8428,3.91726,12304.668563375,0
+ASRV.US,D,20070129,000000,3.80184,3.90042,3.80184,3.88417,11970.600568874,0
+ASRV.US,D,20070130,000000,3.8428,3.91726,3.8428,3.91726,20972.159144078,0
+ASRV.US,D,20070131,000000,3.92563,3.9668,3.8428,3.91726,34563.34487776,0
+ASRV.US,D,20070201,000000,3.91726,3.92563,3.8428,3.90042,37465.370191683,0
+ASRV.US,D,20070202,000000,3.86762,3.90938,3.85118,3.90938,18931.196624488,0
+ASRV.US,D,20070205,000000,3.90938,3.90938,3.8428,3.8428,33450.461832253,0
+ASRV.US,D,20070206,000000,3.90938,3.90938,3.76835,3.85118,23865.045819854,0
+ASRV.US,D,20070207,000000,3.82636,3.8428,3.73546,3.80981,26090.811910868,0
+ASRV.US,D,20070208,000000,3.80981,3.83453,3.80981,3.83453,18151.366169242,0
+ASRV.US,D,20070209,000000,3.8428,3.8428,3.76835,3.83453,12951.481063363,0
+ASRV.US,D,20070212,000000,3.78509,3.83453,3.67745,3.74363,23110.600470572,0
+ASRV.US,D,20070213,000000,3.71901,3.76027,3.71901,3.73546,14808.655415766,0
+ASRV.US,D,20070214,000000,3.76027,3.76027,3.71901,3.74363,9473.7215461529,0
+ASRV.US,D,20070215,000000,3.74363,3.80184,3.71901,3.79337,30686.531494779,0
+ASRV.US,D,20070216,000000,3.72738,3.80184,3.71901,3.80184,11512.653257265,0
+ASRV.US,D,20070220,000000,3.77692,3.8428,3.77692,3.8428,25421.660517629,0
+ASRV.US,D,20070221,000000,3.80981,3.85935,3.80981,3.85935,34704.486066926,0
+ASRV.US,D,20070222,000000,3.85935,3.85935,3.80184,3.85118,26598.514030169,0
+ASRV.US,D,20070223,000000,3.81809,3.86762,3.81809,3.85118,19724.227334836,0
+ASRV.US,D,20070226,000000,3.82636,3.85118,3.80981,3.85118,28066.788559187,0
+ASRV.US,D,20070227,000000,3.80981,3.85118,3.80981,3.8428,20964.035910168,0
+ASRV.US,D,20070228,000000,3.8428,3.85935,3.82636,3.82636,12379.80847703,0
+ASRV.US,D,20070301,000000,3.80981,3.86762,3.80981,3.86762,15440.236852176,0
+ASRV.US,D,20070302,000000,3.81809,3.8428,3.81809,3.81809,4713.5064755886,0
+ASRV.US,D,20070305,000000,3.80981,3.83453,3.80981,3.83453,3025.9046310328,0
+ASRV.US,D,20070306,000000,3.82636,3.8428,3.81809,3.81809,41041.623920038,0
+ASRV.US,D,20070307,000000,3.80981,3.83453,3.80981,3.82636,29117.731946139,0
+ASRV.US,D,20070308,000000,3.81809,3.8428,3.81809,3.82636,6816.4086537325,0
+ASRV.US,D,20070309,000000,3.8428,3.85118,3.81809,3.85118,5795.9273939379,0
+ASRV.US,D,20070313,000000,3.82636,3.83453,3.73546,3.81809,9784.435243165,0
+ASRV.US,D,20070314,000000,3.82636,3.8428,3.82636,3.8428,6934.1955454103,0
+ASRV.US,D,20070315,000000,3.8428,3.85118,3.83453,3.85118,7644.9785124314,0
+ASRV.US,D,20070316,000000,3.8428,3.8428,3.81809,3.81809,6413.2931710077,0
+ASRV.US,D,20070319,000000,3.80184,3.83453,3.77692,3.83453,3219.8468406057,0
+ASRV.US,D,20070320,000000,3.80184,3.82636,3.80184,3.80184,12913.911106536,0
+ASRV.US,D,20070321,000000,3.76835,3.82636,3.72738,3.77692,24429.610576516,0
+ASRV.US,D,20070322,000000,3.80184,3.8428,3.80184,3.80184,12181.804650503,0
+ASRV.US,D,20070323,000000,3.83453,3.86762,3.80184,3.86762,22906.504218614,0
+ASRV.US,D,20070326,000000,3.88417,3.88417,3.85118,3.86762,39939.910321155,0
+ASRV.US,D,20070327,000000,3.86762,3.90938,3.86762,3.88417,11894.445250979,0
+ASRV.US,D,20070328,000000,3.8428,3.88417,3.83453,3.88417,5037.4204277025,0
+ASRV.US,D,20070329,000000,3.80981,3.91726,3.80981,3.88417,16820.171212435,0
+ASRV.US,D,20070330,000000,3.88417,3.95862,3.88417,3.95862,49645.144033709,0
+ASRV.US,D,20070402,000000,3.9336,3.97526,3.92563,3.94218,8902.0489598202,0
+ASRV.US,D,20070403,000000,3.92563,3.94218,3.92563,3.9336,3870.7209575493,0
+ASRV.US,D,20070404,000000,3.92563,3.94218,3.82636,3.92563,66615.595073458,0
+ASRV.US,D,20070405,000000,3.90938,3.91726,3.85935,3.86762,3778.3191718365,0
+ASRV.US,D,20070409,000000,3.8428,3.86762,3.8428,3.85118,6050.7938578269,0
+ASRV.US,D,20070410,000000,3.8428,3.87629,3.8428,3.87629,59267.114598698,0
+ASRV.US,D,20070411,000000,3.85118,3.87629,3.80981,3.83453,10154.042386016,0
+ASRV.US,D,20070412,000000,3.81809,3.82636,3.72738,3.78509,8488.7794347094,0
+ASRV.US,D,20070413,000000,3.74363,3.80184,3.71901,3.76835,21549.924155842,0
+ASRV.US,D,20070416,000000,3.75191,3.78509,3.71901,3.76027,24620.506573373,0
+ASRV.US,D,20070417,000000,3.74363,3.76835,3.50393,3.72738,29320.81279386,0
+ASRV.US,D,20070418,000000,3.66947,3.70227,3.66947,3.68573,5684.2329276917,0
+ASRV.US,D,20070419,000000,3.66111,3.69429,3.60309,3.63639,4294.1445250462,0
+ASRV.US,D,20070420,000000,3.61974,3.71901,3.60309,3.71901,38720.409830595,0
+ASRV.US,D,20070423,000000,3.71074,3.71901,3.59512,3.71901,8184.1581631289,0
+ASRV.US,D,20070424,000000,3.69429,3.76835,3.69429,3.76835,7410.4201333145,0
+ASRV.US,D,20070425,000000,3.71074,3.76027,3.66111,3.71074,17365.443288564,0
+ASRV.US,D,20070426,000000,3.73546,3.76835,3.73546,3.76835,3630.0701530007,0
+ASRV.US,D,20070427,000000,3.76027,3.76835,3.66947,3.70227,5201.915914356,0
+ASRV.US,D,20070430,000000,3.69429,3.87629,3.66947,3.80981,34030.257652494,0
+ASRV.US,D,20070501,000000,3.78509,3.88417,3.77692,3.88417,20777.201530265,0
+ASRV.US,D,20070502,000000,3.90938,3.94218,3.77692,3.90938,19326.188873305,0
+ASRV.US,D,20070503,000000,3.88417,3.88417,3.83453,3.86762,3748.8724489171,0
+ASRV.US,D,20070504,000000,3.8428,3.87629,3.80981,3.80981,2793.377060393,0
+ASRV.US,D,20070507,000000,3.78509,3.78509,3.66111,3.71074,11605.055042978,0
+ASRV.US,D,20070508,000000,3.66947,3.73546,3.66947,3.67745,10324.630298101,0
+ASRV.US,D,20070509,000000,3.71901,3.72738,3.67745,3.69429,5128.8068091767,0
+ASRV.US,D,20070510,000000,3.71074,3.75191,3.68573,3.74363,2318.1678767274,0
+ASRV.US,D,20070511,000000,3.71901,3.71901,3.64455,3.65303,10940.980670932,0
+ASRV.US,D,20070514,000000,3.64455,3.66111,3.57837,3.65303,15641.286891419,0
+ASRV.US,D,20070515,000000,3.62801,3.66947,3.58675,3.58675,1091.5595564967,0
+ASRV.US,D,20070516,000000,3.58675,3.70227,3.57837,3.58675,17641.633241464,0
+ASRV.US,D,20070517,000000,3.56193,3.59512,3.56193,3.57837,10919.657181922,0
+ASRV.US,D,20070518,000000,3.56193,3.59512,3.56193,3.57837,11796.966444074,0
+ASRV.US,D,20070521,000000,3.62801,3.62801,3.55385,3.59512,14795.455160664,0
+ASRV.US,D,20070522,000000,3.57001,3.59512,3.57001,3.59512,6071.1019425989,0
+ASRV.US,D,20070523,000000,3.56193,3.60309,3.56193,3.58675,5345.0879119988,0
+ASRV.US,D,20070524,000000,3.57837,3.61167,3.57001,3.57837,9742.8036693823,0
+ASRV.US,D,20070525,000000,3.57001,3.59512,3.56193,3.59512,6413.2931710077,0
+ASRV.US,D,20070529,000000,3.56193,3.58675,3.55385,3.58675,76233.504021492,0
+ASRV.US,D,20070530,000000,3.60309,3.63639,3.56193,3.60309,10462.725274551,0
+ASRV.US,D,20070531,000000,3.56193,3.59512,3.55385,3.59512,14978.227923612,0
+ASRV.US,D,20070601,000000,3.56193,3.62801,3.56193,3.57837,5892.3907966051,0
+ASRV.US,D,20070604,000000,3.61167,3.61974,3.56193,3.58675,3025.9046310328,0
+ASRV.US,D,20070605,000000,3.59512,3.60309,3.57001,3.59512,6618.4048272052,0
+ASRV.US,D,20070606,000000,3.59512,3.60309,3.55385,3.56193,6176.7039834135,0
+ASRV.US,D,20070607,000000,3.56193,3.59512,3.55385,3.56193,14536.52707982,0
+ASRV.US,D,20070608,000000,3.58675,3.59512,3.57001,3.57001,10003.762558703,0
+ASRV.US,D,20070611,000000,3.57837,3.62801,3.55385,3.57837,13796.29738988,0
+ASRV.US,D,20070612,000000,3.59512,3.59512,3.52875,3.53731,8398.4084574738,0
+ASRV.US,D,20070613,000000,3.52875,3.55385,3.49565,3.54519,9776.3120092562,0
+ASRV.US,D,20070614,000000,3.52875,3.59512,3.52875,3.57837,12249.83673449,0
+ASRV.US,D,20070615,000000,3.56193,3.66947,3.56193,3.63639,10631.282378159,0
+ASRV.US,D,20070618,000000,3.57837,3.74363,3.52047,3.65303,56370.166305968,0
+ASRV.US,D,20070619,000000,3.61974,3.64455,3.57837,3.60309,6518.8952118223,0
+ASRV.US,D,20070620,000000,3.64455,3.67745,3.62801,3.62801,4838.4011969366,0
+ASRV.US,D,20070621,000000,3.66947,3.67745,3.51219,3.51219,10449.525019449,0
+ASRV.US,D,20070622,000000,3.58675,3.72738,3.58675,3.72738,13151.515698367,0
+ASRV.US,D,20070625,000000,3.68573,3.70227,3.66947,3.66947,3145.7223311877,0
+ASRV.US,D,20070626,000000,3.63639,3.64455,3.56193,3.64455,8613.6741560574,0
+ASRV.US,D,20070627,000000,3.61167,3.62801,3.56193,3.61167,3864.6285321177,0
+ASRV.US,D,20070628,000000,3.64455,3.66111,3.62801,3.64455,1001.1885792612,0
+ASRV.US,D,20070629,000000,3.55385,3.64455,3.55385,3.63639,5372.5038264411,0
+ASRV.US,D,20070702,000000,3.56193,3.56193,3.52047,3.52047,18696.638245372,0
+ASRV.US,D,20070703,000000,3.52047,3.52047,3.49565,3.49565,5744.1417777692,0
+ASRV.US,D,20070705,000000,3.47921,3.51219,3.47133,3.50393,27525.578100013,0
+ASRV.US,D,20070706,000000,3.47921,3.47921,3.43794,3.45449,9775.2966050176,0
+ASRV.US,D,20070709,000000,3.44621,3.47133,3.43794,3.44621,15413.836341972,0
+ASRV.US,D,20070710,000000,3.43794,3.45449,3.43794,3.43794,17364.427884326,0
+ASRV.US,D,20070711,000000,3.39658,3.44621,3.38831,3.4212,3647.3320250569,0
+ASRV.US,D,20070712,000000,3.39658,3.4212,3.23979,3.23979,7305.8334967385,0
+ASRV.US,D,20070713,000000,3.23979,3.24767,3.17352,3.18188,10919.657181922,0
+ASRV.US,D,20070716,000000,3.17352,3.24767,3.17352,3.22295,17561.416306615,0
+ASRV.US,D,20070717,000000,3.30558,3.33069,3.21478,3.33069,8406.5316913826,0
+ASRV.US,D,20070718,000000,3.25604,3.31425,3.1157,3.16514,12770.739108892,0
+ASRV.US,D,20070719,000000,3.2066,3.34714,3.2066,3.34714,3365.0496467257,0
+ASRV.US,D,20070720,000000,3.30558,3.35531,3.10744,3.19804,25540.462813546,0
+ASRV.US,D,20070723,000000,3.18188,3.27269,3.09916,3.09916,34625.284536314,0
+ASRV.US,D,20070724,000000,3.09916,3.37993,3.09916,3.37993,24691.584870075,0
+ASRV.US,D,20070725,000000,3.26442,3.26442,3.1157,3.14032,31887.754709045,0
+ASRV.US,D,20070726,000000,3.10744,3.15706,3.0579,3.0579,33791.637656423,0
+ASRV.US,D,20070727,000000,3.00018,3.09916,2.95872,3.0579,27594.625588237,0
+ASRV.US,D,20070730,000000,3.00806,3.00806,2.91716,2.92564,10438.355572824,0
+ASRV.US,D,20070731,000000,2.92564,3.13235,2.91716,3.1157,17413.167287779,0
+ASRV.US,D,20070801,000000,3.1487,3.16514,3.09916,3.16514,3372.1574763959,0
+ASRV.US,D,20070802,000000,3.18188,3.22295,3.07424,3.22295,4751.0764324169,0
+ASRV.US,D,20070803,000000,3.23122,3.23979,3.00018,3.01634,5304.4717424547,0
+ASRV.US,D,20070806,000000,2.91716,2.98334,2.89264,2.90899,17071.991463609,0
+ASRV.US,D,20070807,000000,2.97517,3.03288,2.97517,3.01634,8847.2171309357,0
+ASRV.US,D,20070808,000000,2.98334,3.04135,2.97517,3.0251,24189.975176206,0
+ASRV.US,D,20070809,000000,3.10744,3.10744,3.03288,3.08262,15790.551314493,0
+ASRV.US,D,20070810,000000,3.01634,3.09078,2.97517,3.00018,11800.012656789,0
+ASRV.US,D,20070813,000000,2.97517,3.0251,2.97517,3.01634,6114.7643248588,0
+ASRV.US,D,20070814,000000,3.00018,3.17352,2.97517,3.17352,9398.5816324964,0
+ASRV.US,D,20070815,000000,3.10744,3.2066,3.0579,3.0579,3594.5310046497,0
+ASRV.US,D,20070816,000000,3.03288,3.04922,2.97517,3.04135,36611.415227019,0
+ASRV.US,D,20070817,000000,3.01634,3.01634,2.90042,2.91716,54869.398841314,0
+ASRV.US,D,20070820,000000,2.91716,2.95872,2.89264,2.90042,55691.876274581,0
+ASRV.US,D,20070821,000000,2.89264,2.90042,2.81819,2.81819,24111.789049833,0
+ASRV.US,D,20070822,000000,2.81819,2.85118,2.81819,2.83503,18075.210851347,0
+ASRV.US,D,20070823,000000,2.83503,2.85118,2.83503,2.85118,5449.6745485748,0
+ASRV.US,D,20070824,000000,2.84291,2.89264,2.84291,2.89264,21314.350372486,0
+ASRV.US,D,20070827,000000,2.85118,2.85118,2.83503,2.85118,4254.5437597407,0
+ASRV.US,D,20070828,000000,2.84291,2.85118,2.82616,2.82616,19041.875686496,0
+ASRV.US,D,20070829,000000,2.83503,2.86772,2.81819,2.83503,37596.357338463,0
+ASRV.US,D,20070830,000000,2.93371,2.93371,2.82616,2.82616,27132.616659673,0
+ASRV.US,D,20070831,000000,2.85118,2.8759,2.80992,2.80992,17109.561420437,0
+ASRV.US,D,20070904,000000,2.80992,2.85955,2.80992,2.82616,17233.440737546,0
+ASRV.US,D,20070905,000000,2.80992,2.84291,2.80992,2.82616,35535.086734101,0
+ASRV.US,D,20070906,000000,2.83503,2.83503,2.82616,2.83503,3733.6413853381,0
+ASRV.US,D,20070907,000000,2.82616,2.83503,2.81819,2.81819,24322.993131463,0
+ASRV.US,D,20070910,000000,2.82616,2.82616,2.81819,2.81819,10854.671310651,0
+ASRV.US,D,20070911,000000,2.82616,2.83503,2.80992,2.80992,13742.480965234,0
+ASRV.US,D,20070912,000000,2.81819,2.81819,2.80174,2.80174,3748.8724489171,0
+ASRV.US,D,20070913,000000,2.80174,2.82616,2.80174,2.80174,6417.3547879621,0
+ASRV.US,D,20070914,000000,2.82616,2.82616,2.78529,2.80992,12211.251373423,0
+ASRV.US,D,20070917,000000,2.80992,2.81819,2.79307,2.79307,9886.9910712638,0
+ASRV.US,D,20070918,000000,2.79307,2.82616,2.79307,2.80992,15265.587323137,0
+ASRV.US,D,20070919,000000,2.80992,2.83503,2.78529,2.83503,15367.127746997,0
+ASRV.US,D,20070920,000000,2.81819,2.83503,2.79307,2.81819,11116.645604211,0
+ASRV.US,D,20070921,000000,2.79307,2.91716,2.79307,2.89264,19638.933378793,0
+ASRV.US,D,20070924,000000,2.89264,2.89264,2.8759,2.89264,7049.9516286109,0
+ASRV.US,D,20070925,000000,2.90042,2.90042,2.76845,2.78529,16574.443386694,0
+ASRV.US,D,20070926,000000,2.79307,2.79307,2.71901,2.76057,23754.366757846,0
+ASRV.US,D,20070927,000000,2.76845,2.77673,2.75171,2.76057,7198.2006474467,0
+ASRV.US,D,20070928,000000,2.76057,2.76057,2.73566,2.75171,21644.356750031,0
+ASRV.US,D,20071001,000000,2.75171,2.80992,2.73566,2.75171,15707.288166928,0
+ASRV.US,D,20071002,000000,2.73566,2.76845,2.73566,2.76057,14988.381965998,0
+ASRV.US,D,20071003,000000,2.74393,2.76845,2.73566,2.74393,9373.1965265313,0
+ASRV.US,D,20071004,000000,2.76057,2.77673,2.76057,2.77673,10042.34791977,0
+ASRV.US,D,20071005,000000,2.73566,2.76845,2.73566,2.73566,18304.692209271,0
+ASRV.US,D,20071008,000000,2.73566,2.80992,2.72699,2.74393,30139.228610172,0
+ASRV.US,D,20071009,000000,2.73566,2.78529,2.72699,2.72699,28033.280219313,0
+ASRV.US,D,20071010,000000,2.75171,2.75171,2.57839,2.63629,15545.83889299,0
+ASRV.US,D,20071011,000000,2.61117,2.65283,2.57839,2.58645,24034.6183277,0
+ASRV.US,D,20071012,000000,2.57839,2.57839,2.52875,2.56203,70677.212027864,0
+ASRV.US,D,20071015,000000,2.64466,2.67745,2.46286,2.56203,156870.8162258,0
+ASRV.US,D,20071016,000000,2.56203,2.66081,2.44621,2.44621,227998.8677356,0
+ASRV.US,D,20071017,000000,2.52087,2.56203,2.47931,2.47931,136301.77256445,0
+ASRV.US,D,20071018,000000,2.47931,2.47931,2.43805,2.47931,120094.90551213,0
+ASRV.US,D,20071019,000000,2.47931,2.54569,2.39639,2.39639,1016703.956027,0
+ASRV.US,D,20071022,000000,2.43805,2.50403,2.43805,2.47931,29417.276196527,0
+ASRV.US,D,20071023,000000,2.48787,2.60329,2.48787,2.56203,74150.90992812,0
+ASRV.US,D,20071024,000000,2.51249,2.61117,2.51249,2.60329,24923.097036476,0
+ASRV.US,D,20071025,000000,2.57839,2.67745,2.57839,2.67745,100318.89256112,0
+ASRV.US,D,20071026,000000,2.66081,2.71901,2.61117,2.65283,12701.691620668,0
+ASRV.US,D,20071029,000000,2.63629,2.70247,2.63629,2.68583,9571.2003530587,0
+ASRV.US,D,20071030,000000,2.68583,2.70247,2.64466,2.66081,20447.19515272,0
+ASRV.US,D,20071031,000000,2.68583,2.72699,2.56203,2.67745,13432.782672461,0
+ASRV.US,D,20071101,000000,2.64466,2.67745,2.47931,2.54569,25884.684850432,0
+ASRV.US,D,20071102,000000,2.60329,2.66081,2.55337,2.57051,12371.685243122,0
+ASRV.US,D,20071105,000000,2.53701,2.56203,2.50403,2.50403,2781.1922095298,0
+ASRV.US,D,20071106,000000,2.47931,2.51249,2.47103,2.47931,67127.358809713,0
+ASRV.US,D,20071107,000000,2.47931,2.47931,2.40505,2.40505,21438.229689596,0
+ASRV.US,D,20071108,000000,2.4213,2.47103,2.35542,2.44621,41148.241365091,0
+ASRV.US,D,20071109,000000,2.49565,2.52875,2.44621,2.52875,17221.255886683,0
+ASRV.US,D,20071112,000000,2.4213,2.46286,2.4213,2.46286,2056.1935831682,0
+ASRV.US,D,20071113,000000,2.46286,2.47931,2.4213,2.47931,39962.249214404,0
+ASRV.US,D,20071114,000000,2.47931,2.52087,2.46286,2.47103,30381.910223198,0
+ASRV.US,D,20071115,000000,2.48787,2.52875,2.42977,2.45469,122962.40708194,0
+ASRV.US,D,20071116,000000,2.49565,2.56203,2.40505,2.49565,15975.354885919,0
+ASRV.US,D,20071119,000000,2.54569,2.54569,2.47931,2.51249,6467.1095956536,0
+ASRV.US,D,20071120,000000,2.48787,2.56203,2.40505,2.44621,157669.93936158,0
+ASRV.US,D,20071121,000000,2.40505,2.43805,2.39639,2.43805,521264.8737158,0
+ASRV.US,D,20071123,000000,2.45469,2.47931,2.45469,2.47931,6047.7476451111,0
+ASRV.US,D,20071126,000000,2.51249,2.52087,2.4213,2.45469,32137.544151741,0
+ASRV.US,D,20071127,000000,2.4213,2.50403,2.36349,2.47103,88880.363813275,0
+ASRV.US,D,20071128,000000,2.50403,2.52087,2.4213,2.47931,30404.249116448,0
+ASRV.US,D,20071129,000000,2.50403,2.51249,2.47103,2.50403,22625.23724452,0
+ASRV.US,D,20071130,000000,2.49565,2.53701,2.41343,2.41343,35984.910811802,0
+ASRV.US,D,20071203,000000,2.46286,2.50403,2.38023,2.47931,55866.525803621,0
+ASRV.US,D,20071204,000000,2.47931,2.51249,2.4213,2.47931,25896.869701295,0
+ASRV.US,D,20071205,000000,2.47103,2.51249,2.45469,2.49565,4074.8172095082,0
+ASRV.US,D,20071206,000000,2.51249,2.56203,2.51249,2.56203,39769.32240907,0
+ASRV.US,D,20071207,000000,2.59513,2.60329,2.36349,2.52087,46344.064854015,0
+ASRV.US,D,20071210,000000,2.49565,2.57839,2.49565,2.55337,52983.793170231,0
+ASRV.US,D,20071211,000000,2.56203,2.58645,2.46286,2.56203,42006.25794671,0
+ASRV.US,D,20071212,000000,2.53701,2.57839,2.52087,2.55337,21836.268151127,0
+ASRV.US,D,20071213,000000,2.52087,2.56203,2.52087,2.56203,18466.141483208,0
+ASRV.US,D,20071214,000000,2.60329,2.60329,2.53701,2.57051,57621.144327924,0
+ASRV.US,D,20071217,000000,2.52875,2.56203,2.47931,2.52875,51012.893543106,0
+ASRV.US,D,20071218,000000,2.50403,2.55337,2.46286,2.47931,21040.191228063,0
+ASRV.US,D,20071219,000000,2.47931,2.52087,2.47931,2.51249,17967.578002055,0
+ASRV.US,D,20071220,000000,2.47931,2.52875,2.39639,2.47931,79939.729492388,0
+ASRV.US,D,20071221,000000,2.49565,2.52087,2.44621,2.50403,8634.997645068,0
+ASRV.US,D,20071224,000000,2.46286,2.53701,2.37167,2.53701,21263.580160556,0
+ASRV.US,D,20071226,000000,2.47931,2.47931,2.47103,2.47103,14590.343504467,0
+ASRV.US,D,20071227,000000,2.51249,2.52087,2.39639,2.42977,13753.650411859,0
+ASRV.US,D,20071228,000000,2.42977,2.43805,2.35542,2.38023,39915.540619429,0
+ASRV.US,D,20071231,000000,2.35542,2.37167,2.25605,2.28924,38596.530513485,0
+ASRV.US,D,20080102,000000,2.27279,2.33887,2.27279,2.33887,5205.9775313104,0
+ASRV.US,D,20080103,000000,2.31405,2.31405,2.1158,2.1485,93244.571230785,0
+ASRV.US,D,20080104,000000,2.14062,2.14062,2.10734,2.12378,9073.6522761439,0
+ASRV.US,D,20080107,000000,2.1816,2.26442,2.06578,2.10734,15034.075156735,0
+ASRV.US,D,20080108,000000,2.08272,2.19016,2.08272,2.19016,3176.1844583458,0
+ASRV.US,D,20080109,000000,2.19016,2.20671,1.73547,1.82637,61944.73557589,0
+ASRV.US,D,20080110,000000,1.8761,2.13226,1.8761,2.13226,24154.436027855,0
+ASRV.US,D,20080111,000000,2.1158,2.27279,2.1158,2.2397,13795.281985641,0
+ASRV.US,D,20080114,000000,2.19814,2.30578,2.19814,2.29721,20047.125882712,0
+ASRV.US,D,20080115,000000,2.32213,2.33887,2.26442,2.27279,47467.101941908,0
+ASRV.US,D,20080116,000000,2.27279,2.27279,2.24807,2.27279,19837.952609559,0
+ASRV.US,D,20080117,000000,2.25605,2.27279,2.22316,2.23113,66580.055925107,0
+ASRV.US,D,20080118,000000,2.19814,2.19814,2.06578,2.06578,15807.81318655,0
+ASRV.US,D,20080122,000000,2.06578,2.14062,2.06578,2.09896,64360.382259524,0
+ASRV.US,D,20080123,000000,2.28136,2.28136,2.09099,2.09099,19064.214579745,0
+ASRV.US,D,20080124,000000,2.10734,2.4213,2.10734,2.4213,46859.890207225,0
+ASRV.US,D,20080125,000000,2.34695,2.47103,2.34695,2.43805,22742.00873196,0
+ASRV.US,D,20080128,000000,2.37167,2.43805,2.37167,2.40505,7017.4586929756,0
+ASRV.US,D,20080129,000000,2.46286,2.46286,2.40505,2.42977,13281.487440909,0
+ASRV.US,D,20080130,000000,2.37167,2.47103,2.36349,2.4213,17456.829670038,0
+ASRV.US,D,20080131,000000,2.42977,2.694,2.42977,2.63629,47291.437008631,0
+ASRV.US,D,20080201,000000,2.68583,2.72699,2.47931,2.60329,66955.755493389,0
+ASRV.US,D,20080204,000000,2.64466,2.74393,2.54569,2.72699,37001.330454642,0
+ASRV.US,D,20080205,000000,2.65283,2.65283,2.53701,2.60329,9753.9731160069,0
+ASRV.US,D,20080206,000000,2.54569,2.57051,2.47931,2.56203,9095.9911693931,0
+ASRV.US,D,20080207,000000,2.54569,2.54569,2.47931,2.54569,1347.4414246243,0
+ASRV.US,D,20080208,000000,2.47931,2.58645,2.38023,2.52875,12120.880396187,0
+ASRV.US,D,20080211,000000,2.60329,2.60329,2.36349,2.48787,5583.7079080702,0
+ASRV.US,D,20080212,000000,2.4213,2.58645,2.4213,2.54569,7017.4586929756,0
+ASRV.US,D,20080213,000000,2.54569,2.60329,2.47931,2.57051,27416.929846482,0
+ASRV.US,D,20080214,000000,2.59513,2.60329,2.47931,2.47931,22625.23724452,0
+ASRV.US,D,20080215,000000,2.43805,2.45469,2.35542,2.35542,15812.890207743,0
+ASRV.US,D,20080219,000000,2.4213,2.43805,2.37167,2.40505,9713.3569464629,0
+ASRV.US,D,20080220,000000,2.43805,2.48787,2.43805,2.48787,4285.0058868987,0
+ASRV.US,D,20080221,000000,2.49565,2.50403,2.28924,2.49565,31131.278551287,0
+ASRV.US,D,20080222,000000,2.49565,2.51249,2.47931,2.51249,12583.90472899,0
+ASRV.US,D,20080225,000000,2.47931,2.56203,2.47931,2.56203,11584.746958206,0
+ASRV.US,D,20080226,000000,2.52087,2.56203,2.41343,2.4213,507082.72271525,0
+ASRV.US,D,20080227,000000,2.47103,2.58645,2.4213,2.44621,255794.54336309,0
+ASRV.US,D,20080228,000000,2.47103,2.56203,2.4213,2.42977,15656.517954998,0
+ASRV.US,D,20080229,000000,2.47931,2.47931,2.39639,2.39639,10883.102629332,0
+ASRV.US,D,20080303,000000,2.41343,2.52087,2.39639,2.47103,15367.127746997,0
+ASRV.US,D,20080304,000000,2.44621,2.46286,2.33887,2.33887,14818.809458152,0
+ASRV.US,D,20080305,000000,2.32213,2.41343,2.23113,2.39639,34731.901981368,0
+ASRV.US,D,20080306,000000,2.39639,2.40505,2.2397,2.31405,32361.948488471,0
+ASRV.US,D,20080307,000000,2.28136,2.56203,2.28136,2.31405,25289.657966611,0
+ASRV.US,D,20080310,000000,2.47931,2.52875,2.23113,2.35542,22770.440050641,0
+ASRV.US,D,20080311,000000,2.33887,2.46286,2.3305,2.46286,2670.5131475222,0
+ASRV.US,D,20080312,000000,2.47103,2.51249,2.35542,2.35542,19308.927001248,0
+ASRV.US,D,20080313,000000,2.39639,2.47103,2.39639,2.47103,5320.7182102724,0
+ASRV.US,D,20080314,000000,2.38841,2.50403,2.33887,2.33887,8805.5855571531,0
+ASRV.US,D,20080317,000000,2.46286,2.47931,2.38023,2.46286,2630.9123822167,0
+ASRV.US,D,20080318,000000,2.35542,2.46286,2.35542,2.37167,7482.5138342552,0
+ASRV.US,D,20080319,000000,2.28136,2.37167,2.23113,2.34695,15948.954375715,0
+ASRV.US,D,20080320,000000,2.34695,2.35542,2.31405,2.35542,12879.387362423,0
+ASRV.US,D,20080324,000000,2.38841,2.46286,2.35542,2.37167,5541.0609300489,0
+ASRV.US,D,20080325,000000,2.28136,2.44621,2.28136,2.3305,7246.9400508996,0
+ASRV.US,D,20080326,000000,2.27279,2.4213,2.27279,2.36349,5485.2136969258,0
+ASRV.US,D,20080327,000000,2.3305,2.37167,2.23113,2.3305,4712.49107135,0
+ASRV.US,D,20080328,000000,2.28924,2.52087,2.28924,2.39639,9045.220957463,0
+ASRV.US,D,20080331,000000,2.38023,2.54569,2.29721,2.30578,12692.55298252,0
+ASRV.US,D,20080402,000000,2.31405,2.36349,2.19814,2.24807,968761.64490144,0
+ASRV.US,D,20080403,000000,2.1485,2.23113,2.1485,2.21488,9214.7934653095,0
+ASRV.US,D,20080404,000000,2.20671,2.23113,2.17352,2.19016,18900.73449733,0
+ASRV.US,D,20080407,000000,2.19016,2.22316,2.1485,2.22316,33316.428472757,0
+ASRV.US,D,20080408,000000,2.19016,2.36349,2.15717,2.20671,92213.935928604,0
+ASRV.US,D,20080409,000000,2.1816,2.33887,2.1816,2.23113,3892.0444465599,0
+ASRV.US,D,20080410,000000,2.25605,2.25605,2.15717,2.19016,16354.100666917,0
+ASRV.US,D,20080411,000000,2.1485,2.3305,2.1485,2.19814,3411.7582417014,0
+ASRV.US,D,20080414,000000,2.17352,2.19016,2.06578,2.1485,10625.189952727,0
+ASRV.US,D,20080415,000000,2.21488,2.47103,2.21488,2.39639,40048.558574685,0
+ASRV.US,D,20080416,000000,2.37167,2.37167,2.17352,2.19016,8346.6228413051,0
+ASRV.US,D,20080417,000000,2.32213,2.34695,2.2397,2.31405,8942.6651293643,0
+ASRV.US,D,20080418,000000,2.31405,2.3305,2.19016,2.20671,18563.620290114,0
+ASRV.US,D,20080421,000000,2.17352,2.47931,2.17352,2.19016,26977.259811168,0
+ASRV.US,D,20080422,000000,2.25605,2.40505,2.25605,2.38023,26903.135301749,0
+ASRV.US,D,20080423,000000,2.38023,2.40505,2.37167,2.39639,16351.054454202,0
+ASRV.US,D,20080424,000000,2.38841,2.39639,2.36349,2.38841,22160.182103241,0
+ASRV.US,D,20080425,000000,2.37167,2.37167,2.28924,2.31405,12741.292385973,0
+ASRV.US,D,20080428,000000,2.32213,2.35542,2.29721,2.34695,11854.844485674,0
+ASRV.US,D,20080429,000000,2.33887,2.33887,2.31405,2.31405,12247.805926012,0
+ASRV.US,D,20080430,000000,2.32213,2.4213,2.32213,2.39639,28667.907868439,0
+ASRV.US,D,20080502,000000,2.38841,2.41343,2.38841,2.40505,47317.837518834,0
+ASRV.US,D,20080505,000000,2.40505,2.51249,2.40505,2.51249,25617.63353568,0
+ASRV.US,D,20080506,000000,2.51249,2.52087,2.46286,2.51249,51928.788166324,0
+ASRV.US,D,20080507,000000,2.45469,2.51249,2.43805,2.47103,37359.768150869,0
+ASRV.US,D,20080508,000000,2.51249,2.52087,2.50403,2.51249,14460.371761925,0
+ASRV.US,D,20080509,000000,2.47931,2.47931,2.39639,2.40505,49259.29042304,0
+ASRV.US,D,20080512,000000,2.38023,2.49565,2.2397,2.49565,18451.925823868,0
+ASRV.US,D,20080513,000000,2.46286,2.49565,2.41343,2.41343,36631.723311791,0
+ASRV.US,D,20080514,000000,2.38023,2.48787,2.37167,2.47931,56099.053374261,0
+ASRV.US,D,20080515,000000,2.47931,2.47931,2.4213,2.4213,13206.347527252,0
+ASRV.US,D,20080516,000000,2.47103,2.51249,2.45469,2.48787,69242.44583872,0
+ASRV.US,D,20080519,000000,2.44621,2.51249,2.44621,2.47103,79780.311026927,0
+ASRV.US,D,20080520,000000,2.47103,2.51249,2.47103,2.47931,68690.065932921,0
+ASRV.US,D,20080521,000000,2.49565,2.52087,2.47931,2.48787,62922.569857664,0
+ASRV.US,D,20080522,000000,2.50403,2.51249,2.38023,2.4213,9155.9000194706,0
+ASRV.US,D,20080523,000000,2.33887,2.38023,2.28924,2.35542,16335.823390623,0
+ASRV.US,D,20080527,000000,2.40505,2.44621,2.40505,2.43805,12342.238520202,0
+ASRV.US,D,20080528,000000,2.46286,2.47931,2.35542,2.43805,5775.6193091659,0
+ASRV.US,D,20080529,000000,2.47103,2.47931,2.41343,2.45469,1672.3707809768,0
+ASRV.US,D,20080530,000000,2.4213,2.49565,2.31405,2.47931,8675.613814612,0
+ASRV.US,D,20080602,000000,2.43805,2.43805,2.37167,2.42977,13313.980376544,0
+ASRV.US,D,20080603,000000,2.47103,2.50403,2.40505,2.48787,30404.249116448,0
+ASRV.US,D,20080604,000000,2.47103,2.50403,2.4213,2.48787,30357.540521472,0
+ASRV.US,D,20080605,000000,2.50403,2.51249,2.48787,2.50403,69894.335359903,0
+ASRV.US,D,20080606,000000,2.47103,2.50403,2.47103,2.50403,7189.0620092993,0
+ASRV.US,D,20080609,000000,2.47931,2.54569,2.47931,2.54569,42018.442797572,0
+ASRV.US,D,20080610,000000,2.50403,2.54569,2.42977,2.47103,9184.3313381514,0
+ASRV.US,D,20080611,000000,2.51249,2.54569,2.47103,2.47931,127555.08045313,0
+ASRV.US,D,20080612,000000,2.50403,2.51249,2.47931,2.51249,113161.72537095,0
+ASRV.US,D,20080613,000000,2.46286,2.47103,1.76865,2.44621,19655.179846611,0
+ASRV.US,D,20080616,000000,2.40505,2.52087,2.40505,2.52087,56424.998134852,0
+ASRV.US,D,20080617,000000,2.44621,2.47931,2.26442,2.37167,7353.5574959528,0
+ASRV.US,D,20080618,000000,2.38841,2.46286,2.3305,2.46286,11057.752158371,0
+ASRV.US,D,20080619,000000,2.46286,2.47931,2.44621,2.45469,71747.44809535,0
+ASRV.US,D,20080620,000000,2.40505,2.46286,2.38841,2.44621,9316.3338891697,0
+ASRV.US,D,20080623,000000,2.43805,2.47103,2.40505,2.43805,3837.2126176754,0
+ASRV.US,D,20080624,000000,2.43805,2.47103,2.43805,2.46286,2167.8880494144,0
+ASRV.US,D,20080625,000000,2.4213,2.46286,2.41343,2.45469,3054.3359497136,0
+ASRV.US,D,20080626,000000,2.46286,2.47931,2.44621,2.44621,21414.875392108,0
+ASRV.US,D,20080627,000000,2.44621,2.45469,2.39639,2.45469,7955.6922094435,0
+ASRV.US,D,20080630,000000,2.47931,2.47931,2.4213,2.46286,1455.0742739161,0
+ASRV.US,D,20080701,000000,2.42977,2.45469,2.32213,2.32213,12448.855965256,0
+ASRV.US,D,20080702,000000,2.36349,2.44621,2.36349,2.41343,15309.249705396,0
+ASRV.US,D,20080703,000000,2.37167,2.40505,2.31405,2.38023,2384.1691522366,0
+ASRV.US,D,20080707,000000,2.39639,2.41343,2.38023,2.38023,35836.661792967,0
+ASRV.US,D,20080708,000000,2.37167,2.39639,2.37167,2.38023,4838.4011969366,0
+ASRV.US,D,20080709,000000,2.38023,2.42977,2.38023,2.39639,3941.7992542514,0
+ASRV.US,D,20080710,000000,2.35542,2.41343,2.29721,2.31405,24249.884026283,0
+ASRV.US,D,20080711,000000,2.34695,2.34695,2.24807,2.24807,27399.667974426,0
+ASRV.US,D,20080714,000000,2.33887,2.33887,2.23113,2.24807,19179.970662946,0
+ASRV.US,D,20080715,000000,2.23113,2.32213,2.20671,2.20671,7984.1235281244,0
+ASRV.US,D,20080716,000000,2.19016,2.44621,2.19016,2.31405,15710.334379644,0
+ASRV.US,D,20080717,000000,2.45469,2.45469,2.32213,2.38841,15816.951824697,0
+ASRV.US,D,20080718,000000,2.37167,2.4213,2.34695,2.4213,8434.9630100635,0
+ASRV.US,D,20080721,000000,2.51249,2.52087,2.37167,2.4213,10513.495486481,0
+ASRV.US,D,20080722,000000,2.43805,2.47931,2.42977,2.44621,37393.276490742,0
+ASRV.US,D,20080723,000000,2.47931,2.47931,2.43805,2.46286,7863.2904237308,0
+ASRV.US,D,20080724,000000,2.43805,2.47103,2.43805,2.43805,13941.500196,0
+ASRV.US,D,20080725,000000,2.38023,2.40505,2.35542,2.35542,28144.974685559,0
+ASRV.US,D,20080728,000000,2.35542,2.36349,2.32213,2.35542,7017.4586929756,0
+ASRV.US,D,20080729,000000,2.32213,2.45469,2.27279,2.44621,3025.9046310328,0
+ASRV.US,D,20080730,000000,2.35542,2.44621,2.33887,2.40505,1455.0742739161,0
+ASRV.US,D,20080731,000000,2.30578,2.36349,2.30578,2.36349,2855.3167189477,0
+ASRV.US,D,20080801,000000,2.34695,2.34695,2.32213,2.32213,1254.024234673,0
+ASRV.US,D,20080804,000000,2.32213,2.35542,2.28136,2.28136,63222.114108052,0
+ASRV.US,D,20080805,000000,2.28136,2.28136,2.27279,2.27279,6983.9503531018,0
+ASRV.US,D,20080806,000000,2.28136,2.34695,2.28136,2.34695,6837.7321427432,0
+ASRV.US,D,20080807,000000,2.33887,2.36349,2.33887,2.35542,845.83173075513,0
+ASRV.US,D,20080808,000000,2.35542,2.35542,2.32213,2.34695,2781.1922095298,0
+ASRV.US,D,20080811,000000,2.1816,2.37167,2.1816,2.36349,59967.743523334,0
+ASRV.US,D,20080812,000000,2.3305,2.33887,2.29721,2.29721,61244.106651255,0
+ASRV.US,D,20080813,000000,2.31405,2.34695,2.31405,2.34695,5015.0815344533,0
+ASRV.US,D,20080814,000000,2.30578,2.37167,2.29721,2.36349,188901.74293248,0
+ASRV.US,D,20080815,000000,2.32213,2.35542,2.30578,2.33887,24989.098311985,0
+ASRV.US,D,20080818,000000,2.38841,2.39639,2.3305,2.33887,33695.174253756,0
+ASRV.US,D,20080819,000000,2.35542,2.36349,2.32213,2.36349,6245.7514716384,0
+ASRV.US,D,20080820,000000,2.39639,2.39639,2.33887,2.36349,60165.747349861,0
+ASRV.US,D,20080821,000000,2.36349,2.36349,2.30578,2.30578,16330.74636943,0
+ASRV.US,D,20080822,000000,2.29721,2.31405,2.27279,2.29721,3701.1484497028,0
+ASRV.US,D,20080825,000000,2.28924,2.28924,2.19814,2.27279,14520.280612003,0
+ASRV.US,D,20080826,000000,2.2397,2.42977,2.2397,2.36349,1030.6353021806,0
+ASRV.US,D,20080827,000000,2.31405,2.34695,2.31405,2.31405,16160.158457344,0
+ASRV.US,D,20080828,000000,2.23113,2.32213,2.23113,2.32213,11857.89069839,0
+ASRV.US,D,20080829,000000,2.30578,2.34695,2.29721,2.33887,608.22713892236,0
+ASRV.US,D,20080902,000000,2.31405,2.34695,2.30578,2.34695,21968.270702146,0
+ASRV.US,D,20080903,000000,2.32213,2.34695,2.29721,2.29721,31994.372154098,0
+ASRV.US,D,20080904,000000,2.35542,2.40505,2.35542,2.38841,967.68023938732,0
+ASRV.US,D,20080905,000000,2.35542,2.36349,2.31405,2.35542,24080.311518437,0
+ASRV.US,D,20080908,000000,2.38841,2.38841,2.1158,2.19814,15821.013441651,0
+ASRV.US,D,20080909,000000,2.19814,2.28136,2.1158,2.28136,11616.224489602,0
+ASRV.US,D,20080910,000000,2.23113,2.23113,2.23113,2.23113,11009.012754918,0
+ASRV.US,D,20080911,000000,2.17352,2.20671,2.1485,2.19016,13918.145898512,0
+ASRV.US,D,20080912,000000,2.2397,2.24807,2.17352,2.17352,2179.057496039,0
+ASRV.US,D,20080915,000000,2.13226,2.16544,2.09896,2.1485,3077.6902472014,0
+ASRV.US,D,20080916,000000,2.06578,2.10734,2.0248,2.058,18351.400804247,0
+ASRV.US,D,20080917,000000,2.058,2.06578,1.909,2.04962,23715.781396779,0
+ASRV.US,D,20080918,000000,2.00806,2.04962,1.97498,1.98374,14642.129120635,0
+ASRV.US,D,20080919,000000,2.46286,2.46286,2.21488,2.35542,8710.1375587245,0
+ASRV.US,D,20080922,000000,2.33887,2.33887,2.33887,2.33887,345.23744112454,0
+ASRV.US,D,20080923,000000,2.25605,2.25605,2.0248,2.0248,6012.2084967601,0
+ASRV.US,D,20080924,000000,2.058,2.058,1.95882,1.95882,7402.2968994056,0
+ASRV.US,D,20080925,000000,1.92564,2.22316,1.92564,2.10734,11451.729002949,0
+ASRV.US,D,20080929,000000,2.25605,2.46286,1.68593,2.46286,12825.570937777,0
+ASRV.US,D,20080930,000000,2.29721,2.29721,1.95046,2.07406,2056.1935831682,0
+ASRV.US,D,20081001,000000,2.1485,2.27279,2.1485,2.26442,10327.676510817,0
+ASRV.US,D,20081002,000000,2.34695,2.35542,2.23113,2.35542,1455.0742739161,0
+ASRV.US,D,20081006,000000,2.14062,2.20671,1.909,1.909,8555.7961144571,0
+ASRV.US,D,20081007,000000,1.909,1.95046,1.80982,1.80982,27828.168563115,0
+ASRV.US,D,20081008,000000,1.92564,1.95882,1.92564,1.95882,854.97036890254,0
+ASRV.US,D,20081009,000000,1.84291,1.84291,1.73547,1.74374,14983.304944805,0
+ASRV.US,D,20081010,000000,1.49575,1.62802,1.14063,1.31396,19927.308182556,0
+ASRV.US,D,20081013,000000,1.46297,2.04962,1.46297,1.98374,17565.477923569,0
+ASRV.US,D,20081014,000000,2.36349,2.36349,1.85946,2.28924,54634.840462197,0
+ASRV.US,D,20081015,000000,2.41343,2.41343,1.65313,1.65313,26182.198292342,0
+ASRV.US,D,20081016,000000,2.24807,2.24807,1.71085,1.76865,60871.453295689,0
+ASRV.US,D,20081017,000000,1.73547,2.04136,1.73547,2.04136,17664.987538952,0
+ASRV.US,D,20081020,000000,2.12378,2.24807,1.967,2.09896,86119.479688518,0
+ASRV.US,D,20081021,000000,2.04962,2.06578,2.04962,2.06578,4713.5064755886,0
+ASRV.US,D,20081022,000000,1.909,2.23113,1.83464,2.23113,22242.429846568,0
+ASRV.US,D,20081023,000000,1.9341,1.9341,1.66091,1.66091,15003.613029577,0
+ASRV.US,D,20081024,000000,1.65313,1.65313,1.33051,1.46297,51526.688087838,0
+ASRV.US,D,20081027,000000,1.48788,1.48788,1.28944,1.39679,67265.453786163,0
+ASRV.US,D,20081028,000000,1.47901,1.51231,1.47901,1.51231,37448.108319627,0
+ASRV.US,D,20081029,000000,1.51231,1.53723,1.51231,1.53723,7187.0312008221,0
+ASRV.US,D,20081030,000000,1.56203,1.7853,1.56203,1.74374,11373.542876576,0
+ASRV.US,D,20081031,000000,1.83464,2.03288,1.83464,2.03288,23256.818680931,0
+ASRV.US,D,20081103,000000,1.95046,2.09099,1.89274,1.90072,10285.029532796,0
+ASRV.US,D,20081104,000000,2.06578,2.1485,1.91707,1.91707,12074.171801211,0
+ASRV.US,D,20081105,000000,2.07406,2.13226,2.07406,2.13226,9715.3877549401,0
+ASRV.US,D,20081107,000000,2.27279,2.27279,2.15717,2.15717,24022.433476837,0
+ASRV.US,D,20081110,000000,2.1485,2.23113,2.1485,2.15717,35932.109791394,0
+ASRV.US,D,20081111,000000,2.16544,2.1816,2.14062,2.14062,42302.755984381,0
+ASRV.US,D,20081112,000000,2.12378,2.15717,2.10734,2.10734,16572.412578216,0
+ASRV.US,D,20081113,000000,2.058,2.17352,2.03288,2.17352,23683.288461144,0
+ASRV.US,D,20081114,000000,2.08272,2.1485,2.06578,2.14062,10408.908849905,0
+ASRV.US,D,20081117,000000,2.09099,2.17352,2.04962,2.17352,25897.885105534,0
+ASRV.US,D,20081118,000000,2.1485,2.19016,1.77653,2.19016,250936.84948562,0
+ASRV.US,D,20081119,000000,2.15717,2.15717,1.90072,2.0248,10954.180926034,0
+ASRV.US,D,20081120,000000,1.86773,2.0248,1.86773,2.00806,8926.4186615466,0
+ASRV.US,D,20081121,000000,2.09896,2.09896,1.35523,1.35523,16820.171212435,0
+ASRV.US,D,20081124,000000,1.55327,1.81849,1.55327,1.81849,13316.011185022,0
+ASRV.US,D,20081125,000000,1.91707,1.91707,1.6942,1.76038,188157.45162559,0
+ASRV.US,D,20081126,000000,1.6942,1.81849,1.6942,1.77653,3901.1830847073,0
+ASRV.US,D,20081128,000000,1.70247,1.91707,1.70247,1.90072,6877.3329080486,0
+ASRV.US,D,20081201,000000,1.94208,1.94208,1.8761,1.94208,126443.21281186,0
+ASRV.US,D,20081202,000000,1.94208,1.94208,1.85946,1.9341,12266.083202307,0
+ASRV.US,D,20081203,000000,1.86773,1.94208,1.85946,1.94208,8199.3892267079,0
+ASRV.US,D,20081204,000000,1.94208,1.94208,1.85946,1.85946,8227.8205453887,0
+ASRV.US,D,20081205,000000,1.84291,1.84291,1.73547,1.83464,4135.7414638243,0
+ASRV.US,D,20081208,000000,1.79328,1.88398,1.79328,1.88398,2997.4733123519,0
+ASRV.US,D,20081209,000000,1.85946,1.85946,1.72709,1.85946,181868.03777169,0
+ASRV.US,D,20081210,000000,1.76038,1.76038,1.58685,1.65313,23436.545231163,0
+ASRV.US,D,20081211,000000,1.63649,1.65313,1.63649,1.64447,11129.845859312,0
+ASRV.US,D,20081212,000000,1.65313,1.65313,1.61985,1.61985,38404.619112389,0
+ASRV.US,D,20081215,000000,1.62802,1.63649,1.60321,1.60321,1455.0742739161,0
+ASRV.US,D,20081216,000000,1.60321,1.65313,1.47133,1.48788,31065.277275777,0
+ASRV.US,D,20081217,000000,1.48788,1.58685,1.48788,1.57001,5184.6540422998,0
+ASRV.US,D,20081218,000000,1.54559,1.57849,1.44623,1.45449,18325.000294043,0
+ASRV.US,D,20081219,000000,1.52047,1.53723,1.49575,1.52885,7014.4124802598,0
+ASRV.US,D,20081222,000000,1.52885,1.52885,1.40476,1.48788,80622.081140728,0
+ASRV.US,D,20081223,000000,1.43795,1.43795,1.33051,1.40476,13177.916208572,0
+ASRV.US,D,20081224,000000,1.47133,1.47901,1.47133,1.47901,363.51471741937,0
+ASRV.US,D,20081226,000000,1.39679,1.46297,1.37985,1.46297,11616.224489602,0
+ASRV.US,D,20081229,000000,1.42977,1.47133,1.36379,1.47133,17904.622939262,0
+ASRV.US,D,20081230,000000,1.40476,1.4217,1.37177,1.40476,16189.605180264,0
+ASRV.US,D,20081231,000000,1.40476,1.64447,1.40476,1.64447,36135.190639115,0
+ASRV.US,D,20090102,000000,1.57001,1.61985,1.45449,1.45449,5085.1444269168,0
+ASRV.US,D,20090105,000000,1.47901,1.52885,1.47901,1.52885,1690.6480572717,0
+ASRV.US,D,20090106,000000,1.52885,1.64447,1.52885,1.64447,2419.7083005876,0
+ASRV.US,D,20090107,000000,1.65313,1.65313,1.58685,1.58685,7009.3354590668,0
+ASRV.US,D,20090108,000000,1.56203,1.56203,1.53723,1.53723,4479.9635007102,0
+ASRV.US,D,20090109,000000,1.57849,1.57849,1.57849,1.57849,608.22713892236,0
+ASRV.US,D,20090112,000000,1.52047,1.52885,1.51231,1.51231,482.31701333576,0
+ASRV.US,D,20090113,000000,1.51231,1.51231,1.44623,1.47133,3025.9046310328,0
+ASRV.US,D,20090114,000000,1.45449,1.49575,1.45449,1.49575,4354.0533751236,0
+ASRV.US,D,20090116,000000,1.51231,1.53723,1.49575,1.49575,3270.6170525357,0
+ASRV.US,D,20090120,000000,1.53723,1.54559,1.47901,1.52047,3630.0701530007,0
+ASRV.US,D,20090121,000000,1.45449,1.48788,1.44623,1.48788,4787.6309850065,0
+ASRV.US,D,20090122,000000,1.54559,1.57849,1.54559,1.55327,5461.859399438,0
+ASRV.US,D,20090123,000000,1.47133,1.47133,1.40476,1.40476,1331.1949568067,0
+ASRV.US,D,20090126,000000,1.48788,1.63649,1.36379,1.37177,9245.2555924675,0
+ASRV.US,D,20090127,000000,1.38851,1.41333,1.36379,1.40476,5778.6655218817,0
+ASRV.US,D,20090128,000000,1.45449,1.57001,1.45449,1.49575,17601.01707192,0
+ASRV.US,D,20090129,000000,1.38851,1.46297,1.38851,1.41333,13622.663265079,0
+ASRV.US,D,20090130,000000,1.39679,1.55327,1.39679,1.51231,3508.2216443685,0
+ASRV.US,D,20090202,000000,1.47133,1.47133,1.33897,1.41333,6847.8861851292,0
+ASRV.US,D,20090203,000000,1.38851,1.4217,1.38851,1.41333,2955.8417385692,0
+ASRV.US,D,20090204,000000,1.35523,1.65313,1.32243,1.52047,53672.237244004,0
+ASRV.US,D,20090206,000000,1.51231,1.51231,1.46297,1.49575,2419.7083005876,0
+ASRV.US,D,20090209,000000,1.46297,1.53723,1.46297,1.49575,4176.3576333684,0
+ASRV.US,D,20090210,000000,1.51231,1.54559,1.51231,1.54559,1222.5467032763,0
+ASRV.US,D,20090211,000000,1.53723,1.54559,1.53723,1.54559,2143.518347688,0
+ASRV.US,D,20090212,000000,1.54559,1.54559,1.47901,1.47901,967.68023938732,0
+ASRV.US,D,20090213,000000,1.52885,1.57001,1.47901,1.57001,6128.9799841992,0
+ASRV.US,D,20090217,000000,1.47901,1.55327,1.47901,1.55327,36334.209869881,0
+ASRV.US,D,20090218,000000,1.53723,1.53723,1.52047,1.52047,10666.82152651,0
+ASRV.US,D,20090219,000000,1.47133,1.47133,1.35523,1.44623,25001.283162848,0
+ASRV.US,D,20090220,000000,1.37985,1.52885,1.37985,1.52047,23963.540030998,0
+ASRV.US,D,20090223,000000,1.43795,1.43795,1.35523,1.35523,3914.3833398092,0
+ASRV.US,D,20090224,000000,1.36379,1.36379,1.28097,1.28944,8267.4213106942,0
+ASRV.US,D,20090225,000000,1.32243,1.32243,1.32243,1.32243,635.6430533646,0
+ASRV.US,D,20090226,000000,1.34705,1.52885,1.32243,1.51231,29073.054159641,0
+ASRV.US,D,20090227,000000,1.44623,1.55327,1.44623,1.55327,40331.856357255,0
+ASRV.US,D,20090302,000000,1.46297,1.47133,1.43795,1.46297,4239.3126961617,0
+ASRV.US,D,20090303,000000,1.4217,1.4217,1.33051,1.37985,2119.1486459615,0
+ASRV.US,D,20090304,000000,1.33897,1.37985,1.33051,1.37985,1333.2257652839,0
+ASRV.US,D,20090305,000000,1.33051,1.40476,1.32243,1.33051,3145.7223311877,0
+ASRV.US,D,20090306,000000,1.32243,1.32243,1.25625,1.26462,3780.3499803137,0
+ASRV.US,D,20090309,000000,1.2725,1.2725,1.21479,1.22286,7863.2904237308,0
+ASRV.US,D,20090310,000000,1.29722,1.29722,1.1819,1.1819,9793.5738813124,0
+ASRV.US,D,20090311,000000,1.13226,1.36379,1.11562,1.36379,10576.450549274,0
+ASRV.US,D,20090312,000000,1.28944,1.28944,1.17342,1.21479,10801.870290244,0
+ASRV.US,D,20090313,000000,1.34705,1.34705,1.15698,1.20671,10235.274725104,0
+ASRV.US,D,20090316,000000,1.1819,1.28944,1.1819,1.25625,3223.9084575601,0
+ASRV.US,D,20090317,000000,1.19804,1.26462,1.12379,1.22286,11169.446624618,0
+ASRV.US,D,20090318,000000,1.26462,1.2725,1.21479,1.24788,3388.4039442135,0
+ASRV.US,D,20090319,000000,1.29722,1.36379,1.22286,1.36379,9634.155415852,0
+ASRV.US,D,20090320,000000,1.30579,1.38851,1.29722,1.38851,3472.6824960175,0
+ASRV.US,D,20090323,000000,1.28944,1.37985,1.2397,1.26462,4290.0829080917,0
+ASRV.US,D,20090324,000000,1.32243,1.37985,1.28097,1.33897,9522.4609496058,0
+ASRV.US,D,20090325,000000,1.40476,1.44623,1.37177,1.44623,7309.8951136929,0
+ASRV.US,D,20090326,000000,1.42977,1.48788,1.42977,1.48788,7080.4137557689,0
+ASRV.US,D,20090327,000000,1.43795,1.52047,1.42977,1.43795,3025.9046310328,0
+ASRV.US,D,20090330,000000,1.42977,1.42977,1.36379,1.4217,10769.377354608,0
+ASRV.US,D,20090331,000000,1.37985,1.37985,1.37177,1.37985,3706.2254708958,0
+ASRV.US,D,20090401,000000,1.37985,1.37985,1.37177,1.37985,2758.8533162805,0
+ASRV.US,D,20090402,000000,1.4217,1.42977,1.37985,1.39679,5402.9659535991,0
+ASRV.US,D,20090403,000000,1.40476,1.49575,1.39679,1.49575,7259.1249017628,0
+ASRV.US,D,20090406,000000,1.51231,1.52047,1.48788,1.50433,4864.8017071403,0
+ASRV.US,D,20090407,000000,1.48788,1.49575,1.37177,1.38851,18514.880886662,0
+ASRV.US,D,20090408,000000,1.38851,1.52885,1.37985,1.52885,27163.078786831,0
+ASRV.US,D,20090409,000000,1.48788,1.52885,1.44623,1.44623,4713.5064755886,0
+ASRV.US,D,20090413,000000,1.47133,1.52885,1.42977,1.49575,10395.708594804,0
+ASRV.US,D,20090414,000000,1.52885,1.52885,1.46297,1.52885,37266.350960917,0
+ASRV.US,D,20090415,000000,1.52885,1.52885,1.47901,1.52047,7577.9618326837,0
+ASRV.US,D,20090416,000000,1.49575,1.50433,1.46297,1.46297,1469.2899332565,0
+ASRV.US,D,20090417,000000,1.47901,1.52047,1.47901,1.49575,7117.9837125972,0
+ASRV.US,D,20090420,000000,1.52885,1.52885,1.47901,1.47901,7583.0388538767,0
+ASRV.US,D,20090422,000000,1.48788,1.50433,1.47901,1.48788,2334.4143445451,0
+ASRV.US,D,20090423,000000,1.48788,1.48788,1.48788,1.48788,967.68023938732,0
+ASRV.US,D,20090424,000000,1.50433,1.52885,1.48788,1.49575,1724.1563971455,0
+ASRV.US,D,20090427,000000,1.52047,1.52885,1.51231,1.52885,10096.164344416,0
+ASRV.US,D,20090428,000000,1.52047,1.52885,1.50433,1.52885,5565.4306317754,0
+ASRV.US,D,20090429,000000,1.52047,1.52047,1.45449,1.49575,17132.915717925,0
+ASRV.US,D,20090430,000000,1.46297,1.47901,1.46297,1.47901,2358.7840462715,0
+ASRV.US,D,20090501,000000,1.47901,1.48788,1.41333,1.48788,4683.0443484306,0
+ASRV.US,D,20090504,000000,1.50433,1.50433,1.4217,1.43795,3039.1048861346,0
+ASRV.US,D,20090505,000000,1.48788,1.52885,1.45449,1.50433,7137.2763931306,0
+ASRV.US,D,20090506,000000,1.51231,1.52885,1.51231,1.52885,24505.765894411,0
+ASRV.US,D,20090507,000000,1.52885,1.52885,1.48788,1.52047,2724.3295721681,0
+ASRV.US,D,20090508,000000,1.51231,1.52047,1.51231,1.52047,15246.294642603,0
+ASRV.US,D,20090511,000000,1.52047,1.52047,1.48788,1.52047,1690.6480572717,0
+ASRV.US,D,20090512,000000,1.47133,1.49575,1.47133,1.48788,2478.6017464265,0
+ASRV.US,D,20090513,000000,1.50433,1.50433,1.48788,1.48788,1013.3734301244,0
+ASRV.US,D,20090514,000000,1.45449,1.50433,1.41333,1.47901,2840.0856553687,0
+ASRV.US,D,20090515,000000,1.34705,1.49575,0.743645,1.49575,9016.7896387822,0
+ASRV.US,D,20090518,000000,1.49575,1.52047,1.48788,1.51231,4397.7157573835,0
+ASRV.US,D,20090519,000000,1.45449,1.50433,1.44623,1.49575,5516.6912283225,0
+ASRV.US,D,20090520,000000,1.50433,1.50433,1.47133,1.48788,8301.9450548067,0
+ASRV.US,D,20090521,000000,1.47133,1.47133,1.38851,1.44623,2315.1216640116,0
+ASRV.US,D,20090522,000000,1.03328,1.50433,1.03328,1.44623,80723.621564589,0
+ASRV.US,D,20090526,000000,1.41333,1.4217,1.41333,1.4217,313.75990972789,0
+ASRV.US,D,20090527,000000,1.23133,1.44623,1.23133,1.43795,2799.4694858246,0
+ASRV.US,D,20090528,000000,1.20671,1.39679,1.20671,1.28944,5259.7939559563,0
+ASRV.US,D,20090529,000000,1.35523,1.38851,1.32243,1.36379,5051.6360870429,0
+ASRV.US,D,20090601,000000,1.36379,1.52047,1.36379,1.51231,33048.361753766,0
+ASRV.US,D,20090604,000000,1.47133,1.52047,1.4217,1.47133,12034.571035906,0
+ASRV.US,D,20090605,000000,1.47133,1.52047,1.47133,1.50433,11491.329768254,0
+ASRV.US,D,20090608,000000,1.48788,1.48788,1.47133,1.47901,13007.328296486,0
+ASRV.US,D,20090609,000000,1.47901,1.52885,1.47133,1.52885,14420.770996619,0
+ASRV.US,D,20090610,000000,1.44623,1.48788,1.4217,1.4217,14820.840266629,0
+ASRV.US,D,20090611,000000,1.42977,1.51231,1.42977,1.51231,9882.9294543093,0
+ASRV.US,D,20090612,000000,1.47133,1.48788,1.47133,1.47133,8830.9706631181,0
+ASRV.US,D,20090615,000000,1.47901,1.47901,1.46297,1.47133,517.85616168681,0
+ASRV.US,D,20090616,000000,1.40476,1.47133,1.40476,1.47133,6866.163461424,0
+ASRV.US,D,20090617,000000,1.40476,1.47133,1.40476,1.44623,5495.3677393118,0
+ASRV.US,D,20090618,000000,1.47133,1.47133,1.44623,1.45449,2926.3950156498,0
+ASRV.US,D,20090619,000000,1.40476,1.55327,1.40476,1.55327,5056.713108236,0
+ASRV.US,D,20090622,000000,1.52047,1.52047,1.47133,1.47133,7863.2904237308,0
+ASRV.US,D,20090623,000000,1.40476,1.47901,1.38851,1.47901,7017.4586929756,0
+ASRV.US,D,20090624,000000,1.38851,1.44623,1.38851,1.38851,17535.015796411,0
+ASRV.US,D,20090625,000000,1.51231,1.55327,1.42977,1.55327,2288.721153808,0
+ASRV.US,D,20090626,000000,1.52885,1.52885,1.52047,1.52885,917.92543169584,0
+ASRV.US,D,20090629,000000,1.52885,1.52885,1.52047,1.52885,12464.087028835,0
+ASRV.US,D,20090630,000000,1.44623,1.52885,1.44623,1.52885,6413.2931710077,0
+ASRV.US,D,20090701,000000,1.52047,1.52885,1.47901,1.52885,5080.0674057238,0
+ASRV.US,D,20090702,000000,1.52047,1.52885,1.49575,1.49575,6462.0325744606,0
+ASRV.US,D,20090706,000000,1.48788,1.52047,1.4217,1.52047,14795.455160664,0
+ASRV.US,D,20090707,000000,1.47901,1.50433,1.46297,1.50433,1339.3181907155,0
+ASRV.US,D,20090709,000000,1.41333,1.49575,1.41333,1.49575,1091.5595564967,0
+ASRV.US,D,20090710,000000,1.41333,1.4217,1.41333,1.4217,42559.653256748,0
+ASRV.US,D,20090713,000000,1.41333,1.45449,1.41333,1.44623,8713.1837714403,0
+ASRV.US,D,20090715,000000,1.38851,1.41333,1.38851,1.39679,1763.757162451,0
+ASRV.US,D,20090716,000000,1.40476,1.40476,1.39679,1.39679,907.77138930983,0
+ASRV.US,D,20090717,000000,1.38851,1.45449,1.33897,1.45449,7137.2763931306,0
+ASRV.US,D,20090720,000000,1.45449,1.45449,1.38851,1.44623,9121.3762753581,0
+ASRV.US,D,20090721,000000,1.42977,1.42977,1.42977,1.42977,6294.4908750913,0
+ASRV.US,D,20090722,000000,1.41333,1.4217,1.40476,1.40476,7293.6486458753,0
+ASRV.US,D,20090723,000000,1.24788,1.40476,1.2397,1.2725,4077.863422224,0
+ASRV.US,D,20090724,000000,1.33897,1.37985,1.33897,1.37985,1878.497841413,0
+ASRV.US,D,20090727,000000,1.26462,1.32243,1.2397,1.32243,5684.2329276917,0
+ASRV.US,D,20090728,000000,1.36379,1.45449,1.24788,1.45449,10000.716345987,0
+ASRV.US,D,20090729,000000,1.38851,1.38851,1.36379,1.36379,5867.00569064,0
+ASRV.US,D,20090730,000000,1.36379,1.36379,1.36379,1.36379,608.22713892236,0
+ASRV.US,D,20090731,000000,1.43795,1.45449,1.37177,1.37177,10244.413363252,0
+ASRV.US,D,20090803,000000,1.37177,1.39679,1.37177,1.39679,2179.057496039,0
+ASRV.US,D,20090804,000000,1.34705,1.45449,1.34705,1.45449,28535.905317421,0
+ASRV.US,D,20090805,000000,1.44623,1.51231,1.43795,1.51231,2924.3642071726,0
+ASRV.US,D,20090806,000000,1.44623,1.44623,1.39679,1.40476,2430.8777472122,0
+ASRV.US,D,20090807,000000,1.38851,1.38851,1.34705,1.34705,6501.633339766,0
+ASRV.US,D,20090810,000000,1.34705,1.40476,1.1819,1.37985,20161.866561673,0
+ASRV.US,D,20090811,000000,1.38851,1.45449,1.36379,1.42977,5530.9068876629,0
+ASRV.US,D,20090812,000000,1.39679,1.39679,1.36379,1.36379,1658.1551216364,0
+ASRV.US,D,20090813,000000,1.40476,1.40476,1.40476,1.40476,5929.9607534333,0
+ASRV.US,D,20090814,000000,1.40476,1.40476,1.40476,1.40476,0,0
+ASRV.US,D,20090817,000000,1.40476,1.42977,1.38851,1.38851,689.45947801048,0
+ASRV.US,D,20090818,000000,1.36379,1.42977,1.36379,1.42977,1672.3707809768,0
+ASRV.US,D,20090819,000000,1.42977,1.44623,1.42977,1.44623,5236.4396584684,0
+ASRV.US,D,20090820,000000,1.44623,1.46297,1.44623,1.45449,55144.573389976,0
+ASRV.US,D,20090821,000000,1.45449,1.57001,1.44623,1.52885,37031.7925818,0
+ASRV.US,D,20090824,000000,1.56203,1.57001,1.54559,1.54559,6294.4908750913,0
+ASRV.US,D,20090825,000000,1.29722,1.48788,1.29722,1.37177,8940.6343208871,0
+ASRV.US,D,20090826,000000,1.51231,1.51231,1.40476,1.43795,1398.2116365544,0
+ASRV.US,D,20090827,000000,1.42977,1.57001,1.42977,1.52885,27272.742444601,0
+ASRV.US,D,20090828,000000,1.56203,1.61167,1.56203,1.61167,31976.094877803,0
+ASRV.US,D,20090831,000000,1.62802,1.66091,1.58685,1.66091,58565.470269824,0
+ASRV.US,D,20090901,000000,1.65313,1.66091,1.58685,1.61167,21966.239893669,0
+ASRV.US,D,20090902,000000,1.61167,1.73547,1.61167,1.65313,45041.30121589,0
+ASRV.US,D,20090903,000000,1.65313,1.70247,1.65313,1.6942,11373.542876576,0
+ASRV.US,D,20090904,000000,1.6942,1.6942,1.64447,1.64447,3136.5836930403,0
+ASRV.US,D,20090908,000000,1.72709,1.72709,1.61167,1.61167,3388.4039442135,0
+ASRV.US,D,20090909,000000,1.61167,1.67775,1.61167,1.62802,1455.0742739161,0
+ASRV.US,D,20090910,000000,1.68593,1.68593,1.61167,1.61167,2392.2923861454,0
+ASRV.US,D,20090911,000000,1.61167,1.61167,1.61167,1.61167,2291.7673665238,0
+ASRV.US,D,20090914,000000,1.58685,1.61167,1.57001,1.59493,7137.2763931306,0
+ASRV.US,D,20090915,000000,1.60321,1.61167,1.58685,1.58685,8216.6510987641,0
+ASRV.US,D,20090916,000000,1.60321,1.60321,1.57001,1.57001,7920.1530610925,0
+ASRV.US,D,20090917,000000,1.61167,1.61167,1.52885,1.57001,14251.198488773,0
+ASRV.US,D,20090918,000000,1.52047,1.85946,1.44623,1.72709,26706.14687946,0
+ASRV.US,D,20090921,000000,1.71892,1.71892,1.55327,1.58685,4570.3344779458,0
+ASRV.US,D,20090922,000000,1.65313,1.65313,1.52885,1.64447,5614.1700352282,0
+ASRV.US,D,20090925,000000,1.57001,1.57001,1.52885,1.55327,10167.242641118,0
+ASRV.US,D,20090928,000000,1.52885,1.57001,1.52885,1.57001,3869.7055533107,0
+ASRV.US,D,20090929,000000,1.53723,1.54559,1.52885,1.52885,3667.640109829,0
+ASRV.US,D,20090930,000000,1.55327,1.55327,1.48788,1.48788,730.07564755455,0
+ASRV.US,D,20091001,000000,1.57001,1.57001,1.57001,1.57001,114.74067896198,0
+ASRV.US,D,20091002,000000,1.57849,1.65313,1.49575,1.56203,10802.885694483,0
+ASRV.US,D,20091005,000000,1.53723,1.53723,1.52885,1.52885,46041.474390913,0
+ASRV.US,D,20091006,000000,1.53723,1.58685,1.53723,1.58685,1346.4260203857,0
+ASRV.US,D,20091007,000000,1.54559,1.57001,1.52885,1.57001,8514.1645406744,0
+ASRV.US,D,20091008,000000,1.52885,1.56203,1.49575,1.56203,22898.380984704,0
+ASRV.US,D,20091009,000000,1.55327,1.64447,1.52885,1.57001,8377.0849684632,0
+ASRV.US,D,20091012,000000,1.64447,1.64447,1.48788,1.49575,14259.321722683,0
+ASRV.US,D,20091013,000000,1.52047,1.52047,1.52047,1.52047,250.80484693459,0
+ASRV.US,D,20091014,000000,1.52047,1.52047,1.52047,1.52047,214.25029434494,0
+ASRV.US,D,20091015,000000,1.50433,1.50433,1.48788,1.48788,2681.6825941468,0
+ASRV.US,D,20091016,000000,1.48788,1.62802,1.48788,1.62802,482.31701333576,0
+ASRV.US,D,20091019,000000,1.53723,1.57849,1.52885,1.52885,3270.6170525357,0
+ASRV.US,D,20091020,000000,1.49575,1.61167,1.49575,1.61167,11728.934360087,0
+ASRV.US,D,20091021,000000,1.58685,1.59493,1.48788,1.52047,11591.854787876,0
+ASRV.US,D,20091022,000000,1.49575,1.49575,1.48788,1.48788,250.80484693459,0
+ASRV.US,D,20091023,000000,1.61985,1.61985,1.48788,1.48788,11720.811126179,0
+ASRV.US,D,20091026,000000,1.48788,1.48788,1.4217,1.44623,13309.91875959,0
+ASRV.US,D,20091027,000000,1.44623,1.55327,1.36379,1.55327,10210.905023377,0
+ASRV.US,D,20091029,000000,1.40476,1.40476,1.40476,1.40476,363.51471741937,0
+ASRV.US,D,20091030,000000,1.44623,1.45449,1.44623,1.44623,2056.1935831682,0
+ASRV.US,D,20091102,000000,1.4217,1.43795,1.36379,1.40476,12620.459281579,0
+ASRV.US,D,20091103,000000,1.33897,1.36379,1.33897,1.36379,3270.6170525357,0
+ASRV.US,D,20091104,000000,1.36379,1.44623,1.36379,1.40476,4234.2356749687,0
+ASRV.US,D,20091105,000000,1.42977,1.43795,1.33897,1.33897,1134.206534518,0
+ASRV.US,D,20091106,000000,1.33897,1.33897,1.33897,1.33897,2781.1922095298,0
+ASRV.US,D,20091109,000000,1.41333,1.44623,1.41333,1.44623,12068.07937578,0
+ASRV.US,D,20091110,000000,1.41333,1.42977,1.40476,1.40476,12678.337323179,0
+ASRV.US,D,20091111,000000,1.40476,1.44623,1.32243,1.33051,5878.1751372646,0
+ASRV.US,D,20091112,000000,1.44623,1.48788,1.40476,1.48788,22054.580062427,0
+ASRV.US,D,20091113,000000,1.48788,1.57001,1.41333,1.52885,28355.16336295,0
+ASRV.US,D,20091116,000000,1.24788,1.48788,1.24788,1.48788,3566.0996859688,0
+ASRV.US,D,20091117,000000,1.41333,1.52047,1.40476,1.40476,8331.3917777261,0
+ASRV.US,D,20091118,000000,1.44623,1.44623,1.40476,1.40476,6521.9414245381,0
+ASRV.US,D,20091119,000000,1.40476,1.40476,1.2397,1.24788,15943.877354522,0
+ASRV.US,D,20091120,000000,1.26462,1.33897,1.25625,1.33897,14919.334477774,0
+ASRV.US,D,20091124,000000,1.41333,1.41333,1.23133,1.2397,18986.028453373,0
+ASRV.US,D,20091125,000000,1.23133,1.41333,1.23133,1.40476,20800.555827754,0
+ASRV.US,D,20091127,000000,1.29722,1.30579,1.28097,1.28097,3870.7209575493,0
+ASRV.US,D,20091130,000000,1.2397,1.33051,1.22286,1.33051,14020.701726611,0
+ASRV.US,D,20091201,000000,1.26462,1.42977,1.26462,1.39679,9440.213206279,0
+ASRV.US,D,20091202,000000,1.31396,1.38851,1.16535,1.37177,56256.441031245,0
+ASRV.US,D,20091203,000000,1.45449,1.45449,1.33897,1.37177,5516.6912283225,0
+ASRV.US,D,20091204,000000,1.37177,1.43795,1.28944,1.28944,3929.6144033882,0
+ASRV.US,D,20091207,000000,1.29722,1.38851,1.18997,1.36379,35986.941620279,0
+ASRV.US,D,20091208,000000,1.25625,1.31396,1.24788,1.31396,5271.9788068195,0
+ASRV.US,D,20091209,000000,1.28097,1.28097,1.24788,1.24788,1975.9766483187,0
+ASRV.US,D,20091210,000000,1.24788,1.28097,1.24788,1.28097,2192.2577511408,0
+ASRV.US,D,20091211,000000,1.29722,1.31396,1.24788,1.31396,2926.3950156498,0
+ASRV.US,D,20091214,000000,1.32243,1.39679,1.2397,1.39679,11953.338696818,0
+ASRV.US,D,20091215,000000,1.24788,1.36379,1.2397,1.2397,13398.258928348,0
+ASRV.US,D,20091216,000000,1.2397,1.24788,1.2397,1.2397,3792.534831177,0
+ASRV.US,D,20091217,000000,1.26462,1.42977,1.2397,1.40476,21865.714874047,0
+ASRV.US,D,20091218,000000,1.35523,1.39679,1.28097,1.36379,16555.150706161,0
+ASRV.US,D,20091221,000000,1.32243,1.48788,1.18997,1.21479,335862.21378953,0
+ASRV.US,D,20091222,000000,1.24788,1.31396,1.2397,1.31396,16327.700156714,0
+ASRV.US,D,20091223,000000,1.28944,1.31396,1.2397,1.28097,7384.0196231108,0
+ASRV.US,D,20091224,000000,1.2725,1.34705,1.2725,1.34705,8517.2107533902,0
+ASRV.US,D,20091228,000000,1.35523,1.35523,1.18997,1.35523,46132.860772387,0
+ASRV.US,D,20091229,000000,1.32243,1.32243,1.20671,1.20671,8213.6048860483,0
+ASRV.US,D,20091230,000000,1.2397,1.32243,1.20671,1.28944,28929.882161998,0
+ASRV.US,D,20091231,000000,1.25625,1.37985,1.2397,1.37985,30148.36724832,0
+ASRV.US,D,20100104,000000,1.35523,1.35523,1.25625,1.25625,1856.1589481637,0
+ASRV.US,D,20100105,000000,1.24788,1.29722,1.2397,1.2397,13831.836538231,0
+ASRV.US,D,20100106,000000,1.23133,1.34705,1.22286,1.31396,79356.887459431,0
+ASRV.US,D,20100107,000000,1.2397,1.25625,1.23133,1.2397,8523.3031788218,0
+ASRV.US,D,20100108,000000,1.2397,1.35523,1.23133,1.33051,10957.22713875,0
+ASRV.US,D,20100111,000000,1.33051,1.36379,1.29722,1.33897,12540.24234673,0
+ASRV.US,D,20100112,000000,1.28944,1.35523,1.28944,1.29722,4599.7812008652,0
+ASRV.US,D,20100113,000000,1.29722,1.36379,1.29722,1.32243,1276.3631279222,0
+ASRV.US,D,20100114,000000,1.29722,1.33051,1.25625,1.31396,14088.733810597,0
+ASRV.US,D,20100115,000000,1.25625,1.2725,1.25625,1.2725,1132.1757260408,0
+ASRV.US,D,20100119,000000,1.2725,1.32243,1.22286,1.22286,19059.137558552,0
+ASRV.US,D,20100120,000000,1.2397,1.2397,1.23133,1.2397,4419.0392463942,0
+ASRV.US,D,20100121,000000,1.2397,1.2397,1.21479,1.23133,3025.9046310328,0
+ASRV.US,D,20100122,000000,1.23133,1.23133,1.19804,1.21479,19601.363421965,0
+ASRV.US,D,20100125,000000,1.25625,1.25625,1.19804,1.24788,8076.5253138371,0
+ASRV.US,D,20100126,000000,1.32243,1.33051,1.25625,1.32243,79147.714186278,0
+ASRV.US,D,20100127,000000,1.32243,1.32243,1.2397,1.2397,20101.957711595,0
+ASRV.US,D,20100128,000000,1.2397,1.28097,1.2397,1.28097,17208.055631581,0
+ASRV.US,D,20100129,000000,1.25625,1.25625,1.20671,1.21479,4970.4037479548,0
+ASRV.US,D,20100201,000000,1.20671,1.25625,1.20671,1.25625,728.04483907735,0
+ASRV.US,D,20100202,000000,1.19804,1.23133,1.19804,1.23133,9073.6522761439,0
+ASRV.US,D,20100203,000000,1.24788,1.24788,1.23133,1.23133,1460.1512951091,0
+ASRV.US,D,20100204,000000,1.21479,1.2397,1.16535,1.2397,42146.383731636,0
+ASRV.US,D,20100205,000000,1.20671,1.2397,1.19804,1.19804,1816.5581828583,0
+ASRV.US,D,20100208,000000,1.15698,1.22286,1.15698,1.17342,29969.656102326,0
+ASRV.US,D,20100209,000000,1.1819,1.19804,1.15698,1.1819,65044.764716342,0
+ASRV.US,D,20100210,000000,1.15698,1.17342,1.15698,1.17342,16894.295721854,0
+ASRV.US,D,20100211,000000,1.1819,1.21479,1.16535,1.17342,23004.998429758,0
+ASRV.US,D,20100212,000000,1.15698,1.20671,1.15698,1.20671,18065.056808961,0
+ASRV.US,D,20100216,000000,1.19804,1.23133,1.16535,1.23133,10137.795918199,0
+ASRV.US,D,20100217,000000,1.17342,1.2397,1.17342,1.2397,19119.04640863,0
+ASRV.US,D,20100218,000000,1.2397,1.24788,1.2397,1.2397,11286.218112057,0
+ASRV.US,D,20100219,000000,1.24788,1.33897,1.2397,1.26462,53333.09222831,0
+ASRV.US,D,20100222,000000,1.24788,1.28097,1.20671,1.28097,6538.1878923557,0
+ASRV.US,D,20100223,000000,1.28097,1.28944,1.26462,1.26462,2903.040718162,0
+ASRV.US,D,20100224,000000,1.28097,1.30579,1.26462,1.28097,28678.061910825,0
+ASRV.US,D,20100225,000000,1.24788,1.28097,1.24788,1.24788,19123.108025584,0
+ASRV.US,D,20100226,000000,1.26462,1.26462,1.26462,1.26462,482.31701333576,0
+ASRV.US,D,20100301,000000,1.20671,1.24788,1.1819,1.24788,24039.695348893,0
+ASRV.US,D,20100302,000000,1.24788,1.31396,1.2397,1.28097,16102.280415745,0
+ASRV.US,D,20100303,000000,1.24788,1.40476,1.24788,1.40476,32005.541600722,0
+ASRV.US,D,20100304,000000,1.37985,1.37985,1.30579,1.32243,30187.968013625,0
+ASRV.US,D,20100305,000000,1.32243,1.40476,1.28944,1.28944,11935.061420523,0
+ASRV.US,D,20100308,000000,1.32243,1.54559,1.32243,1.54559,13209.393739968,0
+ASRV.US,D,20100309,000000,1.54559,1.54559,1.25625,1.36379,17825.421408651,0
+ASRV.US,D,20100310,000000,1.37177,1.39679,1.33897,1.36379,159616.46928697,0
+ASRV.US,D,20100311,000000,1.33897,1.33897,1.30579,1.32243,8132.3725469602,0
+ASRV.US,D,20100312,000000,1.33051,1.40476,1.30579,1.40476,14844.194564117,0
+ASRV.US,D,20100315,000000,1.35523,1.44623,1.34705,1.44623,43313.08320179,0
+ASRV.US,D,20100316,000000,1.4217,1.4217,1.37985,1.38851,1889.6672880376,0
+ASRV.US,D,20100317,000000,1.4217,1.53723,1.31396,1.44623,41539.171996953,0
+ASRV.US,D,20100318,000000,1.37985,1.54559,1.37985,1.48788,35755.429453878,0
+ASRV.US,D,20100319,000000,1.48788,2.10734,1.43795,1.76038,10425.155317722,0
+ASRV.US,D,20100322,000000,1.74374,1.74374,1.52047,1.56203,17495.415031106,0
+ASRV.US,D,20100323,000000,1.57849,1.59493,1.56203,1.59493,1690.6480572717,0
+ASRV.US,D,20100324,000000,1.61167,1.61167,1.46297,1.52885,11974.662185829,0
+ASRV.US,D,20100325,000000,1.48788,1.54559,1.48788,1.54559,7499.7757063114,0
+ASRV.US,D,20100326,000000,1.57001,1.61167,1.57001,1.57001,10619.097527296,0
+ASRV.US,D,20100329,000000,1.57849,1.62802,1.47133,1.47133,8004.4316128964,0
+ASRV.US,D,20100330,000000,1.44623,1.44623,1.42977,1.42977,3392.4655611679,0
+ASRV.US,D,20100331,000000,1.44623,1.44623,1.37177,1.37985,17135.96193064,0
+ASRV.US,D,20100401,000000,1.44623,1.90072,1.44623,1.84291,171036.72075853,0
+ASRV.US,D,20100405,000000,1.90072,2.04136,1.66091,1.81849,224315.9965622,0
+ASRV.US,D,20100406,000000,1.90072,1.92564,1.74374,1.76038,44492.982927045,0
+ASRV.US,D,20100407,000000,1.76038,1.85138,1.74374,1.76865,85020.81230235,0
+ASRV.US,D,20100408,000000,1.89274,1.909,1.76038,1.80155,23001.952217042,0
+ASRV.US,D,20100409,000000,1.92564,1.92564,1.74374,1.81849,43026.739206504,0
+ASRV.US,D,20100412,000000,1.80982,1.81849,1.61985,1.61985,28605.968209884,0
+ASRV.US,D,20100413,000000,1.61985,1.70247,1.61985,1.65313,14233.936616718,0
+ASRV.US,D,20100414,000000,1.7853,1.7853,1.65313,1.73547,10472.879316937,0
+ASRV.US,D,20100415,000000,1.75191,1.76865,1.62802,1.71085,5202.9313185946,0
+ASRV.US,D,20100416,000000,1.65313,1.95882,1.61985,1.94208,42604.331043246,0
+ASRV.US,D,20100419,000000,1.9341,1.9341,1.76038,1.81849,7063.1518837127,0
+ASRV.US,D,20100420,000000,1.76038,1.76865,1.62802,1.65313,51225.113028974,0
+ASRV.US,D,20100421,000000,1.66939,2.06578,1.66939,2.058,135303.6301979,0
+ASRV.US,D,20100422,000000,1.98374,1.98374,1.85946,1.9341,35268.03541935,0
+ASRV.US,D,20100423,000000,1.95882,1.95882,1.85946,1.90072,29216.226157284,0
+ASRV.US,D,20100426,000000,2.058,2.058,1.75191,1.81849,35751.367836924,0
+ASRV.US,D,20100427,000000,1.81849,1.91707,1.75191,1.75191,20295.899921169,0
+ASRV.US,D,20100428,000000,1.76038,1.94208,1.76038,1.80982,18829.656200628,0
+ASRV.US,D,20100429,000000,2,2,1.8761,1.89274,3162.984203244,0
+ASRV.US,D,20100430,000000,1.97498,1.97498,1.82637,1.85138,26755.901687152,0
+ASRV.US,D,20100503,000000,1.85138,1.85946,1.71892,1.85138,41514.802295226,0
+ASRV.US,D,20100504,000000,1.82637,1.98374,1.80982,1.98374,12029.494014713,0
+ASRV.US,D,20100505,000000,1.8761,1.8761,1.7853,1.82637,24433.672193471,0
+ASRV.US,D,20100506,000000,1.80982,1.85946,1.80155,1.85946,17136.977334879,0
+ASRV.US,D,20100507,000000,1.80155,1.85946,1.7853,1.7853,2179.057496039,0
+ASRV.US,D,20100510,000000,1.81849,1.82637,1.7853,1.7853,5198.8697016402,0
+ASRV.US,D,20100511,000000,1.79328,1.79328,1.7853,1.7853,1492.6442307443,0
+ASRV.US,D,20100512,000000,1.76038,1.77653,1.70247,1.73547,3815.8891286648,0
+ASRV.US,D,20100513,000000,1.73547,1.74374,1.6942,1.73547,3616.8698978989,0
+ASRV.US,D,20100514,000000,1.6942,1.70247,1.63649,1.67775,18553.466247728,0
+ASRV.US,D,20100517,000000,1.66091,1.66091,1.57001,1.63649,5744.1417777692,0
+ASRV.US,D,20100518,000000,1.61167,1.61985,1.52885,1.54559,5077.021193008,0
+ASRV.US,D,20100519,000000,1.52047,1.52047,1.41333,1.42977,18475.280121356,0
+ASRV.US,D,20100521,000000,1.4217,1.44623,1.41333,1.4217,1480.4593798811,0
+ASRV.US,D,20100524,000000,1.42977,1.55327,1.40476,1.54559,18816.455945526,0
+ASRV.US,D,20100525,000000,1.60321,1.61985,1.41333,1.49575,7315.9875391245,0
+ASRV.US,D,20100526,000000,1.47901,1.59493,1.47133,1.52047,4478.9480964716,0
+ASRV.US,D,20100527,000000,1.48788,1.52047,1.40476,1.52047,3346.7723704309,0
+ASRV.US,D,20100528,000000,1.45449,1.61167,1.44623,1.61167,1567.7841444009,0
+ASRV.US,D,20100601,000000,1.49575,1.52885,1.48788,1.48788,2794.3924646316,0
+ASRV.US,D,20100602,000000,1.52885,1.52885,1.52885,1.52885,608.22713892236,0
+ASRV.US,D,20100603,000000,1.52885,1.52885,1.44623,1.48788,3054.3359497136,0
+ASRV.US,D,20100608,000000,1.39679,1.48788,1.39679,1.42977,2951.7801216148,0
+ASRV.US,D,20100609,000000,1.46297,1.46297,1.42977,1.46297,6926.0723115015,0
+ASRV.US,D,20100610,000000,1.45449,1.46297,1.41333,1.46297,3003.5657377835,0
+ASRV.US,D,20100611,000000,1.41333,1.45449,1.38851,1.44623,17789.8822603,0
+ASRV.US,D,20100614,000000,1.46297,1.46297,1.40476,1.40476,7984.1235281244,0
+ASRV.US,D,20100615,000000,1.52047,1.65313,1.43795,1.43795,3699.1176412256,0
+ASRV.US,D,20100616,000000,1.41333,1.4217,1.39679,1.4217,2419.7083005876,0
+ASRV.US,D,20100617,000000,1.56203,1.57001,1.44623,1.52047,2781.1922095298,0
+ASRV.US,D,20100618,000000,1.4217,1.54559,1.41333,1.54559,4486.0559261419,0
+ASRV.US,D,20100621,000000,1.44623,1.44623,1.41333,1.44623,3508.2216443685,0
+ASRV.US,D,20100622,000000,1.40476,1.43795,1.40476,1.42977,12337.161499009,0
+ASRV.US,D,20100623,000000,1.42977,1.42977,1.38851,1.38851,5664.9402471583,0
+ASRV.US,D,20100624,000000,1.38851,1.41333,1.38851,1.38851,3123.3834379385,0
+ASRV.US,D,20100625,000000,1.47901,1.47901,1.38851,1.43795,3849.3974685387,0
+ASRV.US,D,20100628,000000,1.38851,1.41333,1.38851,1.38851,2781.1922095298,0
+ASRV.US,D,20100629,000000,1.38851,1.38851,1.32243,1.32243,13813.559261936,0
+ASRV.US,D,20100630,000000,1.2725,1.33051,1.2725,1.33051,4556.1188186054,0
+ASRV.US,D,20100701,000000,1.32243,1.32243,1.32243,1.32243,250.80484693459,0
+ASRV.US,D,20100702,000000,1.2725,1.34705,1.26462,1.26462,4129.6490383927,0
+ASRV.US,D,20100706,000000,1.25625,1.2725,1.2397,1.26462,21873.838107955,0
+ASRV.US,D,20100707,000000,1.24788,1.28097,1.2397,1.28097,3514.3140698001,0
+ASRV.US,D,20100708,000000,1.2725,1.55327,1.19804,1.32243,20749.785615824,0
+ASRV.US,D,20100709,000000,1.40476,1.42977,1.40476,1.4217,4457.624607461,0
+ASRV.US,D,20100712,000000,1.41333,1.41333,1.37985,1.37985,250.80484693459,0
+ASRV.US,D,20100713,000000,1.31396,1.33897,1.31396,1.33051,2856.3321231863,0
+ASRV.US,D,20100714,000000,1.35523,1.35523,1.26462,1.32243,1674.401589454,0
+ASRV.US,D,20100715,000000,1.28944,1.43795,1.28097,1.43795,8209.5432690939,0
+ASRV.US,D,20100716,000000,1.33051,1.33051,1.10764,1.15698,21288.965266521,0
+ASRV.US,D,20100719,000000,1.2397,1.39679,1.20671,1.39679,4010.8467424763,0
+ASRV.US,D,20100720,000000,1.39679,1.47133,1.37177,1.46297,17254.764226557,0
+ASRV.US,D,20100722,000000,1.48788,1.48788,1.47133,1.47133,2298.875196194,0
+ASRV.US,D,20100723,000000,1.40476,1.40476,1.40476,1.40476,153.32604002884,0
+ASRV.US,D,20100726,000000,1.40476,1.49575,1.23133,1.44623,35167.510399728,0
+ASRV.US,D,20100727,000000,1.4217,1.48788,1.32243,1.37985,22978.597919554,0
+ASRV.US,D,20100728,000000,1.41333,1.48788,1.41333,1.48788,17037.467719496,0
+ASRV.US,D,20100729,000000,1.48788,1.48788,1.40476,1.40476,363.51471741937,0
+ASRV.US,D,20100730,000000,1.40476,1.56203,1.38851,1.56203,5034.3742149867,0
+ASRV.US,D,20100802,000000,1.48788,1.51231,1.38851,1.40476,20060.326137813,0
+ASRV.US,D,20100803,000000,1.47901,1.51231,1.37177,1.51231,6699.6371662933,0
+ASRV.US,D,20100804,000000,1.50433,1.50433,1.38851,1.38851,5900.5140305139,0
+ASRV.US,D,20100805,000000,1.47133,1.55327,1.38851,1.51231,8695.9218993841,0
+ASRV.US,D,20100806,000000,1.51231,1.52885,1.45449,1.52885,13372.873822383,0
+ASRV.US,D,20100809,000000,1.49575,1.49575,1.4217,1.4217,5582.6925038316,0
+ASRV.US,D,20100810,000000,1.40476,1.4217,1.33051,1.40476,10965.350372659,0
+ASRV.US,D,20100811,000000,1.47901,1.47901,1.33051,1.44623,1387.0421899298,0
+ASRV.US,D,20100812,000000,1.34705,1.44623,1.34705,1.44623,4984.6194072952,0
+ASRV.US,D,20100813,000000,1.36379,1.41333,1.34705,1.40476,4234.2356749687,0
+ASRV.US,D,20100816,000000,1.40476,1.40476,1.2397,1.37985,38808.749999353,0
+ASRV.US,D,20100817,000000,1.36379,1.37985,1.36379,1.36379,1690.6480572717,0
+ASRV.US,D,20100818,000000,1.30579,1.36379,1.26462,1.36379,957.52619700131,0
+ASRV.US,D,20100819,000000,1.38851,1.41333,1.38851,1.38851,3575.2383241162,0
+ASRV.US,D,20100820,000000,1.40476,1.53723,1.37985,1.47133,12622.490090056,0
+ASRV.US,D,20100823,000000,1.44623,1.45449,1.44623,1.45449,3907.2755101389,0
+ASRV.US,D,20100824,000000,1.4217,1.4217,1.39679,1.41333,2431.8931514508,0
+ASRV.US,D,20100825,000000,1.47901,1.48788,1.44623,1.44623,6608.2507848192,0
+ASRV.US,D,20100826,000000,1.48788,1.50433,1.44623,1.50433,122832.43533939,0
+ASRV.US,D,20100830,000000,1.48788,1.49575,1.31396,1.37177,18849.9642854,0
+ASRV.US,D,20100831,000000,1.36379,1.49575,1.28944,1.49575,4450.5167777908,0
+ASRV.US,D,20100901,000000,1.48788,1.48788,1.34705,1.40476,16841.494701446,0
+ASRV.US,D,20100902,000000,1.39679,1.40476,1.38851,1.40476,3750.9032573943,0
+ASRV.US,D,20100903,000000,1.4217,1.4217,1.33897,1.4217,8677.6446230893,0
+ASRV.US,D,20100907,000000,1.4217,1.4217,1.4217,1.4217,12530.088304344,0
+ASRV.US,D,20100909,000000,1.4217,1.4217,1.33897,1.40476,2419.7083005876,0
+ASRV.US,D,20100910,000000,1.38851,1.38851,1.38851,1.38851,5784.7579473133,0
+ASRV.US,D,20100913,000000,1.39679,1.43795,1.2397,1.43795,20963.02050593,0
+ASRV.US,D,20100914,000000,1.33897,1.41333,1.33897,1.41333,1360.6416797261,0
+ASRV.US,D,20100915,000000,1.40476,1.43795,1.37177,1.40476,4072.786401031,0
+ASRV.US,D,20100916,000000,1.35523,1.44623,1.33051,1.43795,2960.9187597623,0
+ASRV.US,D,20100917,000000,1.42977,1.44623,1.24788,1.29722,20320.269622895,0
+ASRV.US,D,20100920,000000,1.29722,1.37177,1.28097,1.37177,5070.9287675764,0
+ASRV.US,D,20100921,000000,1.36379,1.45449,1.36379,1.38851,4683.0443484306,0
+ASRV.US,D,20100922,000000,1.37177,1.41333,1.33897,1.40476,1224.5775117535,0
+ASRV.US,D,20100923,000000,1.37985,1.37985,1.37985,1.37985,114.74067896198,0
+ASRV.US,D,20100924,000000,1.41333,1.4217,1.32243,1.4217,8655.30572984,0
+ASRV.US,D,20100927,000000,1.35523,1.38851,1.35523,1.38851,1690.6480572717,0
+ASRV.US,D,20100928,000000,1.37985,1.40476,1.37985,1.40476,10904.426118343,0
+ASRV.US,D,20100929,000000,1.37985,1.39679,1.35523,1.36379,6763.6076333252,0
+ASRV.US,D,20100930,000000,1.34705,1.38851,1.32243,1.37985,3145.7223311877,0
+ASRV.US,D,20101001,000000,1.38851,1.39679,1.33051,1.38851,5265.8863813879,0
+ASRV.US,D,20101004,000000,1.34705,1.37177,1.33051,1.35523,10135.765109721,0
+ASRV.US,D,20101005,000000,1.37177,1.48788,1.34705,1.44623,15934.738716375,0
+ASRV.US,D,20101006,000000,1.45449,1.45449,1.37177,1.37177,3167.0458201984,0
+ASRV.US,D,20101007,000000,1.34705,1.37177,1.34705,1.37177,2543.587617697,0
+ASRV.US,D,20101008,000000,1.37985,1.43795,1.37177,1.43795,1232.7007456623,0
+ASRV.US,D,20101011,000000,1.48788,1.48788,1.37177,1.37177,728.04483907735,0
+ASRV.US,D,20101012,000000,1.38851,1.39679,1.37177,1.37177,4588.6117542406,0
+ASRV.US,D,20101013,000000,1.37177,1.39679,1.36379,1.39679,3084.7980768717,0
+ASRV.US,D,20101014,000000,1.38851,1.42977,1.34705,1.34705,3715.3641090432,0
+ASRV.US,D,20101015,000000,1.34705,1.37985,1.34705,1.37985,1185.9921506867,0
+ASRV.US,D,20101018,000000,1.41333,1.44623,1.34705,1.40476,6896.625588582,0
+ASRV.US,D,20101019,000000,1.37177,1.38851,1.34705,1.38851,19215.509811297,0
+ASRV.US,D,20101020,000000,1.38851,1.43795,1.32243,1.43795,7560.6999606275,0
+ASRV.US,D,20101021,000000,1.40476,1.40476,1.32243,1.33897,2959.9033555237,0
+ASRV.US,D,20101022,000000,1.34705,1.39679,1.34705,1.34705,5109.5141286432,0
+ASRV.US,D,20101025,000000,1.37177,1.37177,1.34705,1.35523,4927.7567699336,0
+ASRV.US,D,20101026,000000,1.24788,1.37177,1.24788,1.37177,16502.349685753,0
+ASRV.US,D,20101027,000000,1.37177,1.37177,1.30579,1.33897,16066.741267393,0
+ASRV.US,D,20101028,000000,1.28097,1.28944,1.2725,1.28944,8345.6074370665,0
+ASRV.US,D,20101029,000000,1.28944,1.32243,1.24788,1.28944,43926.387361905,0
+ASRV.US,D,20101101,000000,1.28944,1.28944,1.28097,1.28097,8836.0476843111,0
+ASRV.US,D,20101102,000000,1.28097,1.39679,1.28097,1.32243,10728.761185064,0
+ASRV.US,D,20101103,000000,1.32243,1.33051,1.28097,1.28944,5205.9775313104,0
+ASRV.US,D,20101104,000000,1.28944,1.33051,1.25625,1.33051,15075.706730518,0
+ASRV.US,D,20101105,000000,1.32243,1.36379,1.26462,1.36379,8368.9617345544,0
+ASRV.US,D,20101108,000000,1.26462,1.36379,1.26462,1.2725,5094.2830650642,0
+ASRV.US,D,20101109,000000,1.34705,1.44623,1.28097,1.39679,11521.791895412,0
+ASRV.US,D,20101110,000000,1.36379,1.36379,1.33051,1.33051,3351.8493916239,0
+ASRV.US,D,20101111,000000,1.34705,1.36379,1.34705,1.34705,2317.1524724888,0
+ASRV.US,D,20101112,000000,1.33897,1.37985,1.33051,1.33051,7530.2378334694,0
+ASRV.US,D,20101115,000000,1.36379,1.36379,1.28097,1.31396,4227.1278452984,0
+ASRV.US,D,20101116,000000,1.31396,1.31396,1.31396,1.31396,389.91522762301,0
+ASRV.US,D,20101117,000000,1.35523,1.35523,1.2725,1.28097,2245.0587715481,0
+ASRV.US,D,20101118,000000,1.28097,1.36379,1.28097,1.36379,2735.4990187927,0
+ASRV.US,D,20101119,000000,1.36379,1.40476,1.2725,1.40476,11194.831730583,0
+ASRV.US,D,20101122,000000,1.38851,1.38851,1.25625,1.25625,15061.491071178,0
+ASRV.US,D,20101123,000000,1.26462,1.33897,1.25625,1.25625,8259.2980767854,0
+ASRV.US,D,20101124,000000,1.26462,1.28944,1.25625,1.28944,5008.9891090217,0
+ASRV.US,D,20101126,000000,1.26462,1.2725,1.25625,1.2725,608.22713892236,0
+ASRV.US,D,20101129,000000,1.26462,1.31396,1.26462,1.28944,6696.5909535775,0
+ASRV.US,D,20101130,000000,1.26462,1.30579,1.25625,1.2725,5173.4845956751,0
+ASRV.US,D,20101201,000000,1.28097,1.30579,1.26462,1.26462,10112.410812234,0
+ASRV.US,D,20101202,000000,1.26462,1.33051,1.26462,1.26462,10569.342719604,0
+ASRV.US,D,20101203,000000,1.28097,1.28097,1.26462,1.26462,1624.6467817626,0
+ASRV.US,D,20101206,000000,1.26462,1.34705,1.25625,1.31396,13824.728708561,0
+ASRV.US,D,20101207,000000,1.31396,1.31396,1.26462,1.26462,18205.182593888,0
+ASRV.US,D,20101208,000000,1.26462,1.34705,1.26462,1.34705,14905.118818433,0
+ASRV.US,D,20101209,000000,1.34705,1.40476,1.28944,1.39679,29503.585556808,0
+ASRV.US,D,20101210,000000,1.39679,1.44623,1.30579,1.40476,38741.733319606,0
+ASRV.US,D,20101213,000000,1.41333,1.48788,1.40476,1.42977,14691.883928327,0
+ASRV.US,D,20101214,000000,1.39679,1.40476,1.37985,1.39679,907.77138930983,0
+ASRV.US,D,20101215,000000,1.29722,1.30579,1.29722,1.30579,994.08074959096,0
+ASRV.US,D,20101216,000000,1.30579,1.45449,1.28097,1.28097,28875.050333113,0
+ASRV.US,D,20101217,000000,1.28097,1.43795,1.28097,1.36379,1184.9767464481,0
+ASRV.US,D,20101220,000000,1.26462,1.33051,1.24788,1.24788,57014.94799748,0
+ASRV.US,D,20101221,000000,1.26462,1.37985,1.24788,1.33051,43942.633829723,0
+ASRV.US,D,20101222,000000,1.2725,1.47133,1.2725,1.38851,42472.328492228,0
+ASRV.US,D,20101223,000000,1.35523,1.37985,1.33897,1.33897,5305.4871466933,0
+ASRV.US,D,20101227,000000,1.33897,1.37177,1.28097,1.32243,19048.983516166,0
+ASRV.US,D,20101228,000000,1.30579,1.32243,1.30579,1.32243,6986.9965658176,0
+ASRV.US,D,20101229,000000,1.32243,1.36379,1.29722,1.35523,14711.17660886,0
+ASRV.US,D,20101230,000000,1.31396,1.37985,1.30579,1.32243,9018.8204472594,0
+ASRV.US,D,20101231,000000,1.36379,1.36379,1.30579,1.30579,20976.220761032,0
+ASRV.US,D,20110103,000000,1.30579,1.36379,1.30579,1.36379,1751.5723115878,0
+ASRV.US,D,20110104,000000,1.35523,1.39679,1.30579,1.31396,13519.092032742,0
+ASRV.US,D,20110105,000000,1.32243,1.39679,1.32243,1.37985,5102.406298973,0
+ASRV.US,D,20110106,000000,1.41333,1.46297,1.39679,1.43795,27228.064658102,0
+ASRV.US,D,20110107,000000,1.43795,1.45449,1.39679,1.39679,12301.622350658,0
+ASRV.US,D,20110110,000000,1.39679,1.46297,1.39679,1.39679,21280.842032613,0
+ASRV.US,D,20110111,000000,1.43795,1.43795,1.37985,1.37985,3418.8660713716,0
+ASRV.US,D,20110112,000000,1.39679,1.4217,1.37985,1.41333,5310.5641678864,0
+ASRV.US,D,20110113,000000,1.44623,1.58685,1.41333,1.57849,23784.828885004,0
+ASRV.US,D,20110114,000000,1.56203,1.57001,1.41333,1.53723,21303.180925862,0
+ASRV.US,D,20110118,000000,1.52047,1.55327,1.47133,1.52047,16183.512754833,0
+ASRV.US,D,20110119,000000,1.56203,1.56203,1.47901,1.48788,9862.6213695373,0
+ASRV.US,D,20110120,000000,1.47133,1.51231,1.4217,1.51231,15611.8401685,0
+ASRV.US,D,20110121,000000,1.51231,1.53723,1.4217,1.44623,11665.979297294,0
+ASRV.US,D,20110124,000000,1.42977,1.57001,1.42977,1.48788,36841.911989182,0
+ASRV.US,D,20110125,000000,1.62802,1.82637,1.62802,1.76865,118447.91983711,0
+ASRV.US,D,20110126,000000,1.73547,1.88398,1.66939,1.86773,122731.91031977,0
+ASRV.US,D,20110127,000000,1.85946,2.058,1.79328,1.90072,53389.954865672,0
+ASRV.US,D,20110128,000000,1.80155,1.83464,1.73547,1.75191,37376.014618686,0
+ASRV.US,D,20110131,000000,1.79328,1.79328,1.65313,1.72709,51556.134810758,0
+ASRV.US,D,20110201,000000,1.73547,1.73547,1.56203,1.66091,22699.361753939,0
+ASRV.US,D,20110202,000000,1.72709,1.72709,1.63649,1.71085,6695.5755493389,0
+ASRV.US,D,20110203,000000,1.67775,1.73547,1.63649,1.72709,21532.662283785,0
+ASRV.US,D,20110204,000000,1.68593,1.73547,1.66939,1.73547,1710.9561420437,0
+ASRV.US,D,20110207,000000,1.71085,1.73547,1.67775,1.68593,13065.206338086,0
+ASRV.US,D,20110208,000000,1.71085,1.79328,1.71085,1.76038,11615.209085364,0
+ASRV.US,D,20110209,000000,1.73547,1.7853,1.73547,1.75191,7203.2776686397,0
+ASRV.US,D,20110210,000000,1.77653,1.77653,1.70247,1.71085,4542.9185635035,0
+ASRV.US,D,20110211,000000,1.70247,1.82637,1.70247,1.77653,17153.223802697,0
+ASRV.US,D,20110214,000000,1.77653,1.81849,1.73547,1.74374,17074.022272086,0
+ASRV.US,D,20110215,000000,1.7853,1.7853,1.75191,1.7853,608.22713892236,0
+ASRV.US,D,20110216,000000,1.7853,1.88398,1.6942,1.88398,42088.505690036,0
+ASRV.US,D,20110217,000000,1.76865,1.94208,1.76865,1.81849,10409.924254143,0
+ASRV.US,D,20110218,000000,1.79328,1.94208,1.75191,1.79328,1935.3604787746,0
+ASRV.US,D,20110222,000000,1.82637,1.82637,1.71892,1.80155,6797.1159731991,0
+ASRV.US,D,20110223,000000,1.7853,1.81849,1.71892,1.74374,45125.579767693,0
+ASRV.US,D,20110224,000000,1.76038,1.76038,1.73547,1.76038,5449.6745485748,0
+ASRV.US,D,20110225,000000,1.80155,1.82637,1.77653,1.7853,10870.917778468,0
+ASRV.US,D,20110228,000000,1.76038,1.83464,1.76038,1.83464,2197.3347723339,0
+ASRV.US,D,20110301,000000,1.77653,1.85138,1.73547,1.82637,8146.5882063006,0
+ASRV.US,D,20110302,000000,1.79328,1.85138,1.77653,1.83464,4654.6130297497,0
+ASRV.US,D,20110303,000000,1.85946,1.8761,1.85946,1.8761,1455.0742739161,0
+ASRV.US,D,20110304,000000,1.85946,1.88398,1.7853,1.86773,10778.515992756,0
+ASRV.US,D,20110307,000000,1.80982,1.86773,1.76038,1.80155,53473.218013237,0
+ASRV.US,D,20110308,000000,1.80155,1.85946,1.80155,1.85946,1091.5595564967,0
+ASRV.US,D,20110309,000000,1.81849,1.81849,1.77653,1.77653,2179.057496039,0
+ASRV.US,D,20110310,000000,1.77653,1.79328,1.76865,1.79328,1333.2257652839,0
+ASRV.US,D,20110311,000000,1.77653,1.81849,1.77653,1.79328,27923.616561544,0
+ASRV.US,D,20110314,000000,1.79328,1.81849,1.77653,1.81849,10671.898547703,0
+ASRV.US,D,20110315,000000,1.76865,1.81849,1.71085,1.81849,17699.511283064,0
+ASRV.US,D,20110317,000000,1.80982,1.80982,1.70247,1.79328,6147.2572604941,0
+ASRV.US,D,20110318,000000,1.76865,1.81849,1.74374,1.81849,17645.694858419,0
+ASRV.US,D,20110321,000000,1.75191,1.80982,1.72709,1.79328,16276.929944784,0
+ASRV.US,D,20110322,000000,1.81849,1.81849,1.80155,1.81849,33365.16787621,0
+ASRV.US,D,20110323,000000,1.77653,1.84291,1.71892,1.84291,5279.0866364897,0
+ASRV.US,D,20110324,000000,1.84291,1.85946,1.84291,1.85946,2254.1974096955,0
+ASRV.US,D,20110325,000000,1.80982,1.85946,1.80982,1.85946,4158.0803570735,0
+ASRV.US,D,20110328,000000,1.80982,1.86773,1.76865,1.80982,7715.0414048949,0
+ASRV.US,D,20110329,000000,1.84291,1.90072,1.81849,1.83464,19394.220957291,0
+ASRV.US,D,20110330,000000,1.85946,1.85946,1.82637,1.85138,3366.0650509643,0
+ASRV.US,D,20110331,000000,1.85946,1.95882,1.85138,1.95882,65673.299940035,0
+ASRV.US,D,20110401,000000,1.92564,2.06578,1.84291,1.89274,34134.844289069,0
+ASRV.US,D,20110404,000000,1.85138,1.85946,1.76865,1.85138,13167.762166186,0
+ASRV.US,D,20110405,000000,1.83464,1.85946,1.80982,1.83464,7502.8219190272,0
+ASRV.US,D,20110406,000000,1.83464,1.88398,1.83464,1.85946,7815.5664245165,0
+ASRV.US,D,20110407,000000,1.85946,1.90072,1.83464,1.90072,2781.1922095298,0
+ASRV.US,D,20110408,000000,1.88398,1.909,1.84291,1.88398,12861.110086128,0
+ASRV.US,D,20110411,000000,1.91707,1.91707,1.88398,1.88398,2179.057496039,0
+ASRV.US,D,20110412,000000,1.90072,1.90072,1.84291,1.90072,2595.3732338657,0
+ASRV.US,D,20110413,000000,1.90072,1.90072,1.85138,1.90072,1754.6185243036,0
+ASRV.US,D,20110414,000000,1.85138,1.90072,1.84291,1.85946,16335.823390623,0
+ASRV.US,D,20110415,000000,1.85946,1.90072,1.84291,1.85946,14980.25873209,0
+ASRV.US,D,20110418,000000,1.94208,1.94208,1.75191,1.82637,14274.552786262,0
+ASRV.US,D,20110419,000000,1.89274,1.94208,1.86773,1.86773,57889.211046915,0
+ASRV.US,D,20110420,000000,1.81849,1.94208,1.80982,1.92564,27587.517758567,0
+ASRV.US,D,20110421,000000,1.83464,1.92564,1.80155,1.92564,16634.352236771,0
+ASRV.US,D,20110425,000000,1.909,2.058,1.909,2,28184.575450864,0
+ASRV.US,D,20110426,000000,1.95882,2.01654,1.909,1.909,8201.4200351851,0
+ASRV.US,D,20110427,000000,1.909,2.04136,1.88398,2.04136,47611.289343791,0
+ASRV.US,D,20110428,000000,2.0248,2.0248,1.91707,1.95882,3759.0264913031,0
+ASRV.US,D,20110429,000000,2.0248,2.0248,1.98374,1.98374,19358.681808939,0
+ASRV.US,D,20110502,000000,2.0248,2.0248,1.91707,1.95046,4448.4859693136,0
+ASRV.US,D,20110503,000000,1.94208,1.94208,1.94208,1.94208,5808.1122448011,0
+ASRV.US,D,20110504,000000,1.91707,1.98374,1.91707,1.9341,47588.950450541,0
+ASRV.US,D,20110505,000000,1.9341,1.98374,1.91707,1.95882,16237.329179478,0
+ASRV.US,D,20110509,000000,1.91707,1.94208,1.909,1.94208,3929.6144033882,0
+ASRV.US,D,20110510,000000,1.94208,2,1.81849,1.90072,20193.34409307,0
+ASRV.US,D,20110511,000000,1.85138,1.97498,1.85138,1.9341,13692.726157543,0
+ASRV.US,D,20110513,000000,1.91707,1.95882,1.91707,1.91707,2251.1511969797,0
+ASRV.US,D,20110516,000000,1.95046,2.0248,1.8761,1.88398,45203.765894066,0
+ASRV.US,D,20110517,000000,1.85946,2.06578,1.85946,1.88398,28113.497154162,0
+ASRV.US,D,20110518,000000,1.86773,1.99142,1.86773,1.88398,6526.0030414925,0
+ASRV.US,D,20110519,000000,1.86773,1.89274,1.85946,1.8761,3226.9546702759,0
+ASRV.US,D,20110520,000000,1.909,1.909,1.8761,1.909,250.80484693459,0
+ASRV.US,D,20110523,000000,1.86773,1.90072,1.85946,1.85946,3445.2665815752,0
+ASRV.US,D,20110524,000000,1.86773,1.88398,1.82637,1.86773,4234.2356749687,0
+ASRV.US,D,20110525,000000,1.82637,1.89274,1.76865,1.84291,14759.916012313,0
+ASRV.US,D,20110526,000000,1.73547,1.86773,1.73547,1.86773,4569.3190737072,0
+ASRV.US,D,20110527,000000,1.84291,1.85138,1.84291,1.85138,1775.9420133142,0
+ASRV.US,D,20110531,000000,1.85138,1.8761,1.71892,1.79328,23570.578590659,0
+ASRV.US,D,20110601,000000,1.77653,1.89274,1.68593,1.76865,23089.276981562,0
+ASRV.US,D,20110602,000000,1.76865,1.79328,1.71892,1.74374,5658.8478217267,0
+ASRV.US,D,20110603,000000,1.74374,1.75191,1.70247,1.74374,5459.8285909608,0
+ASRV.US,D,20110606,000000,1.70247,1.72709,1.66939,1.6942,11749.242444859,0
+ASRV.US,D,20110607,000000,1.6942,1.6942,1.65313,1.65313,31262.265698066,0
+ASRV.US,D,20110608,000000,1.66091,1.66091,1.61985,1.65313,23510.669740582,0
+ASRV.US,D,20110609,000000,1.64447,1.66091,1.61985,1.63649,1154.51461929,0
+ASRV.US,D,20110610,000000,1.61985,1.77653,1.47133,1.76865,29632.541895111,0
+ASRV.US,D,20110613,000000,1.67775,1.76038,1.52885,1.56203,24264.099685624,0
+ASRV.US,D,20110614,000000,1.44623,1.58685,1.44623,1.56203,20372.055239064,0
+ASRV.US,D,20110615,000000,1.56203,1.59493,1.56203,1.59493,13493.706926777,0
+ASRV.US,D,20110616,000000,1.60321,1.61167,1.57001,1.57849,19791.244014584,0
+ASRV.US,D,20110617,000000,1.57849,1.57849,1.54559,1.57001,10904.426118343,0
+ASRV.US,D,20110620,000000,1.57849,1.57849,1.53723,1.56203,2565.9265109462,0
+ASRV.US,D,20110621,000000,1.54559,1.55327,1.52047,1.52047,12013.247546895,0
+ASRV.US,D,20110622,000000,1.52047,1.52885,1.52047,1.52885,812.32339088128,0
+ASRV.US,D,20110623,000000,1.52047,1.53723,1.52047,1.52047,20777.201530265,0
+ASRV.US,D,20110624,000000,1.51231,1.57001,1.50433,1.57001,7930.3071034785,0
+ASRV.US,D,20110627,000000,1.53723,1.55327,1.48788,1.49575,8212.5894818097,0
+ASRV.US,D,20110628,000000,1.52047,1.57001,1.47901,1.52885,21704.265600109,0
+ASRV.US,D,20110629,000000,1.52885,1.58685,1.48788,1.57849,4837.385792698,0
+ASRV.US,D,20110630,000000,1.62802,1.62802,1.57849,1.61167,693.52109496489,0
+ASRV.US,D,20110701,000000,1.58685,1.65313,1.57001,1.65313,16357.146879633,0
+ASRV.US,D,20110705,000000,1.62802,1.67775,1.61985,1.67775,4597.750392388,0
+ASRV.US,D,20110706,000000,1.80155,1.80155,1.6942,1.71085,17523.846349787,0
+ASRV.US,D,20110707,000000,1.6942,1.6942,1.60321,1.61167,12580.858516274,0
+ASRV.US,D,20110708,000000,1.57849,1.57849,1.57001,1.57849,13392.166502917,0
+ASRV.US,D,20110711,000000,1.61985,1.61985,1.61167,1.61167,9073.6522761439,0
+ASRV.US,D,20110712,000000,1.63649,1.67775,1.61985,1.67775,2425.8007260192,0
+ASRV.US,D,20110713,000000,1.66091,1.76865,1.61985,1.72709,9923.5456238534,0
+ASRV.US,D,20110714,000000,1.72709,1.72709,1.65313,1.71085,1209.3464481745,0
+ASRV.US,D,20110715,000000,1.6942,1.70247,1.64447,1.70247,1361.6570839647,0
+ASRV.US,D,20110718,000000,1.66091,1.71085,1.62802,1.68593,2781.1922095298,0
+ASRV.US,D,20110719,000000,1.74374,1.82637,1.74374,1.77653,26740.670623573,0
+ASRV.US,D,20110720,000000,1.7853,1.83464,1.76038,1.77653,18101.61136155,0
+ASRV.US,D,20110721,000000,1.80982,1.85946,1.80982,1.81849,32606.660909974,0
+ASRV.US,D,20110722,000000,1.76038,1.8761,1.76038,1.8761,8725.3686223035,0
+ASRV.US,D,20110725,000000,1.88398,1.89274,1.77653,1.77653,19184.0322799,0
+ASRV.US,D,20110726,000000,1.80982,1.86773,1.77653,1.7853,11023.228414259,0
+ASRV.US,D,20110727,000000,1.76038,1.76038,1.71892,1.71892,2560.8494897532,0
+ASRV.US,D,20110728,000000,1.72709,1.89274,1.60321,1.76865,53642.790521084,0
+ASRV.US,D,20110729,000000,1.74374,1.81849,1.6942,1.81849,5080.0674057238,0
+ASRV.US,D,20110801,000000,1.86773,1.86773,1.76865,1.81849,1690.6480572717,0
+ASRV.US,D,20110803,000000,1.73547,1.77653,1.6942,1.6942,4206.8197605264,0
+ASRV.US,D,20110804,000000,1.72709,1.72709,1.57849,1.66939,29030.40718162,0
+ASRV.US,D,20110805,000000,1.66091,1.73547,1.61167,1.73547,15658.548763475,0
+ASRV.US,D,20110808,000000,1.61985,1.73547,1.50433,1.52047,11979.739207022,0
+ASRV.US,D,20110809,000000,1.57001,1.85138,1.28097,1.29722,47028.447310833,0
+ASRV.US,D,20110810,000000,1.36379,1.40476,1.32243,1.33897,18381.862931405,0
+ASRV.US,D,20110811,000000,1.36379,1.52047,1.33897,1.35523,4576.4269033774,0
+ASRV.US,D,20110812,000000,1.40476,1.71085,1.39679,1.58685,29258.873135305,0
+ASRV.US,D,20110815,000000,1.68593,1.68593,1.62802,1.65313,4660.7054551813,0
+ASRV.US,D,20110816,000000,1.65313,1.73547,1.61985,1.72709,4993.7580454427,0
+ASRV.US,D,20110817,000000,1.73547,1.7853,1.61985,1.66939,6288.3984496597,0
+ASRV.US,D,20110819,000000,1.59493,1.66091,1.54559,1.61985,22453.633928198,0
+ASRV.US,D,20110822,000000,1.55327,1.60321,1.49575,1.60321,9489.9680139705,0
+ASRV.US,D,20110823,000000,1.57849,1.68593,1.57849,1.68593,7502.8219190272,0
+ASRV.US,D,20110824,000000,1.65313,1.65313,1.61985,1.64447,12234.605670911,0
+ASRV.US,D,20110825,000000,1.65313,1.68593,1.65313,1.68593,6778.8386969043,0
+ASRV.US,D,20110829,000000,1.55327,1.72709,1.55327,1.68593,15910.369014649,0
+ASRV.US,D,20110830,000000,1.71085,1.76038,1.66939,1.71085,3068.551609054,0
+ASRV.US,D,20110831,000000,1.71085,1.83464,1.71085,1.82637,6319.8759810563,0
+ASRV.US,D,20110901,000000,1.79328,1.82637,1.71892,1.71892,845.83173075513,0
+ASRV.US,D,20110902,000000,1.73547,1.81849,1.70247,1.70247,3860.5669151633,0
+ASRV.US,D,20110906,000000,1.65313,1.75191,1.58685,1.63649,18171.674254014,0
+ASRV.US,D,20110907,000000,1.65313,1.74374,1.60321,1.68593,18900.73449733,0
+ASRV.US,D,20110908,000000,1.71892,1.71892,1.66091,1.71892,482.31701333576,0
+ASRV.US,D,20110909,000000,1.70247,1.71892,1.65313,1.70247,15484.914638674,0
+ASRV.US,D,20110912,000000,1.59493,1.65313,1.59493,1.63649,8227.8205453887,0
+ASRV.US,D,20110913,000000,1.66091,1.74374,1.61985,1.6942,6294.4908750913,0
+ASRV.US,D,20110914,000000,1.59493,1.64447,1.59493,1.61167,2465.4014913247,0
+ASRV.US,D,20110915,000000,1.61167,1.68593,1.61167,1.67775,4437.316522689,0
+ASRV.US,D,20110916,000000,1.68593,1.68593,1.57001,1.57001,4808.9544740172,0
+ASRV.US,D,20110919,000000,1.57001,1.57001,1.55327,1.55327,1001.1885792612,0
+ASRV.US,D,20110921,000000,1.62802,1.62802,1.62802,1.62802,114.74067896198,0
+ASRV.US,D,20110923,000000,1.61167,1.61167,1.53723,1.57001,9749.9114990525,0
+ASRV.US,D,20110926,000000,1.52885,1.57001,1.52885,1.53723,4056.5399332134,0
+ASRV.US,D,20110927,000000,1.54559,1.56203,1.38851,1.48788,7661.2249802491,0
+ASRV.US,D,20110928,000000,1.51231,1.52047,1.44623,1.44623,3508.2216443685,0
+ASRV.US,D,20110929,000000,1.53723,1.61985,1.46297,1.52885,3754.9648743487,0
+ASRV.US,D,20110930,000000,1.53723,1.57001,1.51231,1.57001,845.83173075513,0
+ASRV.US,D,20111003,000000,1.57001,1.58685,1.48788,1.48788,10499.279827141,0
+ASRV.US,D,20111004,000000,1.47901,1.76038,1.32243,1.75191,39510.394328227,0
+ASRV.US,D,20111005,000000,1.71892,1.75191,1.59493,1.59493,13759.74283729,0
+ASRV.US,D,20111006,000000,1.63649,1.63649,1.48788,1.48788,740.22968994056,0
+ASRV.US,D,20111007,000000,1.47901,1.47901,1.47133,1.47133,5320.7182102724,0
+ASRV.US,D,20111010,000000,1.47901,1.54559,1.47901,1.54559,1222.5467032763,0
+ASRV.US,D,20111011,000000,1.59493,1.59493,1.48788,1.55327,28534.889913182,0
+ASRV.US,D,20111012,000000,1.58685,1.59493,1.55327,1.55327,4234.2356749687,0
+ASRV.US,D,20111013,000000,1.57001,1.58685,1.57001,1.58685,2274.5054944676,0
+ASRV.US,D,20111014,000000,1.58685,1.66091,1.49575,1.53723,6366.584576032,0
+ASRV.US,D,20111017,000000,1.51231,1.61985,1.51231,1.53723,8715.2145799175,0
+ASRV.US,D,20111018,000000,1.53723,1.58685,1.53723,1.57849,7736.3648939056,0
+ASRV.US,D,20111019,000000,1.61167,1.62802,1.58685,1.58685,4173.3114206526,0
+ASRV.US,D,20111021,000000,1.58685,1.66939,1.58685,1.66939,3145.7223311877,0
+ASRV.US,D,20111024,000000,1.55327,1.76865,1.55327,1.6942,22499.327118935,0
+ASRV.US,D,20111025,000000,1.67775,1.67775,1.57001,1.60321,2056.1935831682,0
+ASRV.US,D,20111026,000000,1.65313,1.65313,1.52885,1.53723,3417.850667133,0
+ASRV.US,D,20111027,000000,1.52885,1.57001,1.52885,1.52885,17913.761577409,0
+ASRV.US,D,20111028,000000,1.52047,1.65313,1.52047,1.63649,3270.6170525357,0
+ASRV.US,D,20111031,000000,1.63649,1.65313,1.56203,1.61167,7343.4034535668,0
+ASRV.US,D,20111101,000000,1.57001,1.60321,1.52047,1.52047,2102.9021781439,0
+ASRV.US,D,20111102,000000,1.51231,1.61167,1.51231,1.53723,3025.9046310328,0
+ASRV.US,D,20111103,000000,1.57849,1.57849,1.57849,1.57849,114.74067896198,0
+ASRV.US,D,20111104,000000,1.53723,1.57001,1.49575,1.54559,11953.338696818,0
+ASRV.US,D,20111107,000000,1.50433,1.66939,1.50433,1.53723,20025.8023937,0
+ASRV.US,D,20111108,000000,1.53723,1.56203,1.52047,1.56203,3750.9032573943,0
+ASRV.US,D,20111109,000000,1.61167,1.66091,1.61167,1.63649,22294.215462736,0
+ASRV.US,D,20111110,000000,1.64447,1.74374,1.61985,1.65313,19421.636871732,0
+ASRV.US,D,20111111,000000,1.68593,1.68593,1.68593,1.68593,363.51471741937,0
+ASRV.US,D,20111114,000000,1.62802,1.65313,1.61167,1.61167,1620.5851648081,0
+ASRV.US,D,20111115,000000,1.62802,1.6942,1.62802,1.6942,31463.315737309,0
+ASRV.US,D,20111116,000000,1.67775,1.67775,1.61167,1.61985,2716.2063382593,0
+ASRV.US,D,20111117,000000,1.61167,1.6942,1.61167,1.63649,10474.910125414,0
+ASRV.US,D,20111118,000000,1.61985,1.62802,1.61167,1.62802,10395.708594804,0
+ASRV.US,D,20111121,000000,1.6942,1.6942,1.57001,1.57001,6919.9798860699,0
+ASRV.US,D,20111122,000000,1.57001,1.57001,1.57001,1.57001,1455.0742739161,0
+ASRV.US,D,20111123,000000,1.57849,1.61167,1.57001,1.57001,9474.7369503915,0
+ASRV.US,D,20111128,000000,1.67775,1.6942,1.57001,1.64447,12228.513245479,0
+ASRV.US,D,20111129,000000,1.66091,1.66091,1.65313,1.66091,244548.94142057,0
+ASRV.US,D,20111130,000000,1.57849,1.66091,1.57849,1.66091,5201.915914356,0
+ASRV.US,D,20111201,000000,1.65313,1.66091,1.57849,1.57849,3348.8031789081,0
+ASRV.US,D,20111202,000000,1.57001,1.65313,1.57001,1.58685,13153.546506845,0
+ASRV.US,D,20111205,000000,1.60321,1.60321,1.57001,1.59493,68291.01206715,0
+ASRV.US,D,20111206,000000,1.57001,1.64447,1.57001,1.64447,6844.8399724134,0
+ASRV.US,D,20111207,000000,1.57849,1.61167,1.57849,1.61167,1455.0742739161,0
+ASRV.US,D,20111208,000000,1.57849,1.64447,1.57001,1.57849,7997.3237832262,0
+ASRV.US,D,20111209,000000,1.58685,1.64447,1.58685,1.61167,4277.8980572285,0
+ASRV.US,D,20111212,000000,1.57849,1.61167,1.57001,1.57849,3463.54385787,0
+ASRV.US,D,20111213,000000,1.58685,1.59493,1.57001,1.57849,14416.709379666,0
+ASRV.US,D,20111215,000000,1.60321,1.6942,1.57001,1.6942,14922.380690489,0
+ASRV.US,D,20111216,000000,1.61167,1.61167,1.57001,1.57001,4861.7554944244,0
+ASRV.US,D,20111219,000000,1.66091,1.66939,1.57001,1.57001,2366.9072801803,0
+ASRV.US,D,20111220,000000,1.65313,1.65313,1.53723,1.57849,16403.855474609,0
+ASRV.US,D,20111221,000000,1.61167,1.62802,1.56203,1.58685,8750.7537282686,0
+ASRV.US,D,20111222,000000,1.61167,1.61985,1.53723,1.53723,13593.216542159,0
+ASRV.US,D,20111223,000000,1.58685,1.61167,1.55327,1.56203,7942.4919543417,0
+ASRV.US,D,20111227,000000,1.58685,1.58685,1.58685,1.58685,608.22713892236,0
+ASRV.US,D,20111228,000000,1.57849,1.58685,1.54559,1.57001,11113.599391494,0
+ASRV.US,D,20111229,000000,1.57001,1.57001,1.52885,1.55327,12597.104984091,0
+ASRV.US,D,20111230,000000,1.52885,1.61167,1.52885,1.61167,13627.740286272,0
+ASRV.US,D,20120103,000000,1.61167,1.61167,1.52885,1.52885,10219.028257287,0
+ASRV.US,D,20120104,000000,1.52047,1.61167,1.52047,1.61167,23712.735184064,0
+ASRV.US,D,20120105,000000,1.57001,1.57849,1.57001,1.57001,1091.5595564967,0
+ASRV.US,D,20120106,000000,1.57001,1.68593,1.57001,1.64447,6478.2790422782,0
+ASRV.US,D,20120109,000000,1.68593,1.85138,1.61985,1.77653,68626.095465889,0
+ASRV.US,D,20120110,000000,1.67775,1.82637,1.61167,1.81849,152917.84752493,0
+ASRV.US,D,20120111,000000,1.7853,1.81849,1.73547,1.77653,6212.2431317646,0
+ASRV.US,D,20120112,000000,1.7853,1.90072,1.7853,1.90072,18180.812892162,0
+ASRV.US,D,20120113,000000,1.74374,1.83464,1.74374,1.81849,8178.0657376973,0
+ASRV.US,D,20120117,000000,1.77653,1.8761,1.6942,1.79328,12091.433673268,0
+ASRV.US,D,20120118,000000,1.81849,1.81849,1.65313,1.77653,10415.001275336,0
+ASRV.US,D,20120119,000000,1.80982,1.90072,1.68593,1.77653,1196.1461930727,0
+ASRV.US,D,20120120,000000,1.71085,1.79328,1.66939,1.71892,1816.5581828583,0
+ASRV.US,D,20120123,000000,1.81849,1.85946,1.72709,1.81849,18865.195348979,0
+ASRV.US,D,20120124,000000,1.89274,1.9341,1.70247,1.90072,17871.114599388,0
+ASRV.US,D,20120125,000000,1.909,1.909,1.71892,1.85946,30001.133633723,0
+ASRV.US,D,20120126,000000,1.7853,1.89274,1.7853,1.85946,14388.278060985,0
+ASRV.US,D,20120127,000000,1.86773,1.89274,1.73547,1.85946,160694.82858837,0
+ASRV.US,D,20120130,000000,1.81849,1.94208,1.81849,1.81849,78006.399822091,0
+ASRV.US,D,20120131,000000,1.909,1.909,1.85138,1.89274,20801.571231992,0
+ASRV.US,D,20120201,000000,1.90072,1.94208,1.83464,1.90072,13111.914933063,0
+ASRV.US,D,20120202,000000,1.8761,1.8761,1.81849,1.82637,19844.045034991,0
+ASRV.US,D,20120203,000000,1.82637,1.90072,1.77653,1.90072,23956.432201328,0
+ASRV.US,D,20120206,000000,1.92564,1.92564,1.85138,1.85138,173357.93484797,0
+ASRV.US,D,20120207,000000,1.85138,1.90072,1.80155,1.86773,21725.58908912,0
+ASRV.US,D,20120208,000000,1.8761,1.89274,1.85138,1.8761,64163.393837235,0
+ASRV.US,D,20120209,000000,1.89274,1.9341,1.88398,1.9341,11464.92925805,0
+ASRV.US,D,20120210,000000,1.91707,1.91707,1.88398,1.90072,17497.445839582,0
+ASRV.US,D,20120213,000000,1.8761,1.92564,1.86773,1.92564,5179.5770211067,0
+ASRV.US,D,20120214,000000,1.90072,1.94208,1.90072,1.94208,10002.747154464,0
+ASRV.US,D,20120215,000000,1.94208,1.94208,1.85946,1.85946,11641.609595567,0
+ASRV.US,D,20120216,000000,1.94208,1.98374,1.91707,1.94208,73965.090952457,0
+ASRV.US,D,20120217,000000,1.95046,2.10734,1.94208,2.09896,42655.101255176,0
+ASRV.US,D,20120221,000000,2.09896,2.1816,2.04962,2.12378,32943.77511719,0
+ASRV.US,D,20120222,000000,2.17352,2.17352,2.10734,2.10734,14887.856946376,0
+ASRV.US,D,20120223,000000,1.97498,2.16544,1.97498,2.10734,8307.0220759997,0
+ASRV.US,D,20120224,000000,2,2.17352,2,2.17352,65706.808279909,0
+ASRV.US,D,20120227,000000,2.1816,2.1816,2.12378,2.17352,9344.7652078505,0
+ASRV.US,D,20120228,000000,2.10734,2.1816,2.10734,2.1485,9281.8101450572,0
+ASRV.US,D,20120229,000000,2.12378,2.12378,2.08272,2.08272,28569.413657294,0
+ASRV.US,D,20120301,000000,2.1158,2.23113,2.1158,2.23113,12749.415619881,0
+ASRV.US,D,20120302,000000,2.2397,2.2397,2.19016,2.22316,16861.802786218,0
+ASRV.US,D,20120305,000000,2.26442,2.26442,2.17352,2.25605,10167.242641118,0
+ASRV.US,D,20120306,000000,2.19814,2.27279,2.19016,2.23113,27183.386871603,0
+ASRV.US,D,20120307,000000,2.19016,2.27279,2.19016,2.23113,40573.522566043,0
+ASRV.US,D,20120308,000000,2.20671,2.27279,2.19016,2.23113,23794.98292739,0
+ASRV.US,D,20120309,000000,2.19814,2.27279,2.16544,2.23113,18934.242837204,0
+ASRV.US,D,20120312,000000,2.23113,2.28136,2.19814,2.26442,17163.377845083,0
+ASRV.US,D,20120313,000000,2.2397,2.40505,2.15717,2.26442,57787.670623055,0
+ASRV.US,D,20120314,000000,2.30578,2.30578,2.19016,2.19016,31882.677687852,0
+ASRV.US,D,20120315,000000,2.23113,2.35542,2.23113,2.27279,7952.6459967277,0
+ASRV.US,D,20120316,000000,2.23113,2.33887,2.19016,2.30578,20797.509615038,0
+ASRV.US,D,20120319,000000,2.20671,2.33887,2.19016,2.27279,6603.1737636262,0
+ASRV.US,D,20120320,000000,2.23113,2.3305,2.19016,2.27279,3145.7223311877,0
+ASRV.US,D,20120321,000000,2.2397,2.33887,2.22316,2.26442,4418.0238421555,0
+ASRV.US,D,20120322,000000,2.27279,2.31405,2.19016,2.19016,16753.154532688,0
+ASRV.US,D,20120323,000000,2.28924,2.28924,2.13226,2.1816,8063.3250587353,0
+ASRV.US,D,20120326,000000,2.17352,2.25605,2.17352,2.19814,16706.445937712,0
+ASRV.US,D,20120327,000000,2.27279,2.27279,2.14062,2.21488,9516.3685241742,0
+ASRV.US,D,20120328,000000,2.19016,2.31405,2.19016,2.31405,3425.9739010418,0
+ASRV.US,D,20120329,000000,2.31405,2.31405,2.19016,2.19016,1465.2283163021,0
+ASRV.US,D,20120330,000000,2.23113,2.27279,2.14062,2.26018,9440.213206279,0
+ASRV.US,D,20120402,000000,2.27279,2.31405,2.15717,2.16544,14081.625980927,0
+ASRV.US,D,20120403,000000,2.20671,2.28924,2.20671,2.28924,2780.1768052912,0
+ASRV.US,D,20120404,000000,2.25605,2.25605,2.20671,2.20671,2740.5760399857,0
+ASRV.US,D,20120405,000000,2.21488,2.25605,2.21488,2.21488,1148.4221938584,0
+ASRV.US,D,20120409,000000,2.20671,2.25605,2.20671,2.24807,13121.053571209,0
+ASRV.US,D,20120410,000000,2.20671,2.20671,2.07406,2.10734,22409.971545937,0
+ASRV.US,D,20120411,000000,2.1485,2.17352,2.1158,2.1485,9776.3120092562,0
+ASRV.US,D,20120412,000000,2.13226,2.1485,2.06578,2.1485,12249.83673449,0
+ASRV.US,D,20120413,000000,2.1158,2.2397,2.06578,2.2397,21343.797095406,0
+ASRV.US,D,20120416,000000,2.21488,2.2397,2.08272,2.2397,6800.1621859149,0
+ASRV.US,D,20120417,000000,2.24807,2.30578,2.17352,2.2397,22254.614697431,0
+ASRV.US,D,20120418,000000,2.1158,2.22316,2.1158,2.20671,7639.9014912384,0
+ASRV.US,D,20120419,000000,2.20671,2.22316,2.06578,2.22316,9649.386479431,0
+ASRV.US,D,20120420,000000,2.26442,2.35542,2.26442,2.30578,38783.364893388,0
+ASRV.US,D,20120423,000000,2.30578,2.37167,2.30578,2.32213,11261.84841033,0
+ASRV.US,D,20120424,000000,2.31405,2.36349,2.19016,2.34695,8893.9257259114,0
+ASRV.US,D,20120425,000000,2.34695,2.36349,2.31405,2.33887,20502.026981605,0
+ASRV.US,D,20120426,000000,2.37167,2.43805,2.32213,2.4213,40806.050136682,0
+ASRV.US,D,20120427,000000,2.43805,2.45469,2.39639,2.40505,16335.823390623,0
+ASRV.US,D,20120430,000000,2.46286,2.46286,2.40505,2.43805,14314.153551566,0
+ASRV.US,D,20120501,000000,2.46286,2.54569,2.43805,2.50403,65793.11764019,0
+ASRV.US,D,20120502,000000,2.54569,2.54569,2.51249,2.53701,26152.751569423,0
+ASRV.US,D,20120503,000000,2.55337,2.56203,2.45469,2.47103,26409.648841789,0
+ASRV.US,D,20120504,000000,2.45469,2.47103,2.39639,2.4213,43895.925234747,0
+ASRV.US,D,20120507,000000,2.43805,2.47103,2.35542,2.39639,35946.325450735,0
+ASRV.US,D,20120508,000000,2.37167,2.41343,2.3305,2.41343,15318.388343543,0
+ASRV.US,D,20120509,000000,2.41343,2.52087,2.39639,2.52087,20571.07446983,0
+ASRV.US,D,20120510,000000,2.54569,2.54569,2.41343,2.53701,21362.074371701,0
+ASRV.US,D,20120511,000000,2.47103,2.54569,2.41343,2.47931,3203.600372788,0
+ASRV.US,D,20120514,000000,2.48787,2.51249,2.41343,2.47931,14560.896781547,0
+ASRV.US,D,20120515,000000,2.43805,2.54569,2.36349,2.52087,13266.25637733,0
+ASRV.US,D,20120516,000000,2.47931,2.47931,2.37167,2.37167,14820.840266629,0
+ASRV.US,D,20120517,000000,2.42977,2.43805,2.24807,2.36349,14993.458987191,0
+ASRV.US,D,20120518,000000,2.32213,2.34695,2.24807,2.33887,14315.168955806,0
+ASRV.US,D,20120521,000000,2.35542,2.44621,2.27279,2.43805,154986.22595895,0
+ASRV.US,D,20120522,000000,2.40505,2.46286,2.23113,2.37167,18123.9502548,0
+ASRV.US,D,20120523,000000,2.32213,2.3305,2.19016,2.23113,38012.673076289,0
+ASRV.US,D,20120524,000000,2.23113,2.29721,2.1485,2.2397,31945.632750645,0
+ASRV.US,D,20120525,000000,2.22316,2.27279,2.1485,2.1485,11452.744407188,0
+ASRV.US,D,20120529,000000,2.17352,2.2397,2.1485,2.1485,3713.333300566,0
+ASRV.US,D,20120530,000000,2.14062,2.22316,2.14062,2.21488,4109.3409536207,0
+ASRV.US,D,20120531,000000,2.15717,2.27614,2.14062,2.16544,11107.506966063,0
+ASRV.US,D,20120604,000000,2.1816,2.34695,2.1816,2.34695,26134.474293128,0
+ASRV.US,D,20120605,000000,2.30578,2.33887,2.1485,2.1485,18168.628041299,0
+ASRV.US,D,20120606,000000,2.1485,2.25605,2.1485,2.24807,1503.813677369,0
+ASRV.US,D,20120607,000000,2.25605,2.28924,2.16544,2.19016,11396.897174065,0
+ASRV.US,D,20120608,000000,2.19814,2.27279,2.19814,2.21488,2179.057496039,0
+ASRV.US,D,20120612,000000,2.20671,2.29721,2.20671,2.29721,3129.4758633701,0
+ASRV.US,D,20120613,000000,2.23113,2.31405,2.23113,2.31405,7502.8219190272,0
+ASRV.US,D,20120614,000000,2.19814,2.27279,2.16544,2.16544,7019.4895014528,0
+ASRV.US,D,20120615,000000,2.1816,2.27279,2.15717,2.15717,15364.081534281,0
+ASRV.US,D,20120618,000000,2.17352,2.26442,2.16544,2.26442,1030.6353021806,0
+ASRV.US,D,20120619,000000,2.24807,2.30578,2.19814,2.27279,13870.421899298,0
+ASRV.US,D,20120620,000000,2.22316,2.31405,2.22316,2.31405,15247.310046841,0
+ASRV.US,D,20120621,000000,2.36349,2.36349,2.22316,2.22316,3145.7223311877,0
+ASRV.US,D,20120622,000000,2.31405,2.36349,2.12378,2.12378,80276.843699604,0
+ASRV.US,D,20120625,000000,2.14062,2.26442,2.14062,2.23113,26257.338205999,0
+ASRV.US,D,20120626,000000,2.21488,2.34695,2.21488,2.34695,6639.7283162158,0
+ASRV.US,D,20120627,000000,2.30578,2.35542,2.19016,2.33887,15750.950549188,0
+ASRV.US,D,20120628,000000,2.28136,2.32213,2.28136,2.32213,1401.2578492702,0
+ASRV.US,D,20120629,000000,2.34695,2.35542,2.3305,2.3305,3145.7223311877,0
+ASRV.US,D,20120702,000000,2.20671,2.34695,2.20671,2.23113,3571.1767071618,0
+ASRV.US,D,20120705,000000,2.27279,2.36349,2.27279,2.35542,18275.245486352,0
+ASRV.US,D,20120706,000000,2.36349,2.36349,2.33887,2.35542,5047.5744700885,0
+ASRV.US,D,20120709,000000,2.36349,2.36349,2.31405,2.31405,2384.1691522366,0
+ASRV.US,D,20120710,000000,2.32213,2.36349,2.2397,2.32213,5256.7477432405,0
+ASRV.US,D,20120711,000000,2.36349,2.36349,2.24807,2.33887,2271.4592817518,0
+ASRV.US,D,20120712,000000,2.28924,2.36349,2.24807,2.36349,2298.875196194,0
+ASRV.US,D,20120713,000000,2.29721,2.39639,2.27279,2.37167,13770.912283914,0
+ASRV.US,D,20120716,000000,2.35542,2.37167,2.35542,2.37167,2298.875196194,0
+ASRV.US,D,20120717,000000,2.35542,2.38023,2.28924,2.37167,17033.406102542,0
+ASRV.US,D,20120718,000000,2.31405,2.34695,2.31405,2.33887,5180.5924253453,0
+ASRV.US,D,20120719,000000,2.31405,2.31405,2.31405,2.31405,6076.178963792,0
+ASRV.US,D,20120720,000000,2.31405,2.47103,2.31405,2.47103,32290.870191769,0
+ASRV.US,D,20120723,000000,2.36349,2.44621,2.31405,2.32213,8313.1145014313,0
+ASRV.US,D,20120724,000000,2.35542,2.35542,2.32213,2.33887,9984.4698781695,0
+ASRV.US,D,20120725,000000,2.33887,2.37167,2.3305,2.33887,13180.962421287,0
+ASRV.US,D,20120726,000000,2.32213,2.47103,2.32213,2.47103,3270.6170525357,0
+ASRV.US,D,20120727,000000,2.35542,2.46286,2.33887,2.41343,8227.8205453887,0
+ASRV.US,D,20120730,000000,2.33887,2.4213,2.33887,2.35542,15082.814560188,0
+ASRV.US,D,20120731,000000,2.35542,2.47931,2.35542,2.42977,20475.626471401,0
+ASRV.US,D,20120801,000000,2.41343,2.47103,2.33887,2.45469,1774.9266090756,0
+ASRV.US,D,20120802,000000,2.41343,2.41509,2.35542,2.35542,728.04483907735,0
+ASRV.US,D,20120803,000000,2.4213,2.4213,2.36349,2.36349,1641.9086538188,0
+ASRV.US,D,20120806,000000,2.40505,2.40505,2.27279,2.31405,8606.5663263871,0
+ASRV.US,D,20120807,000000,2.34695,2.4213,2.33887,2.35542,3007.6273547379,0
+ASRV.US,D,20120808,000000,2.35542,2.35611,2.3305,2.35542,17275.072311329,0
+ASRV.US,D,20120809,000000,2.35542,2.39284,2.3305,2.39284,7259.1249017628,0
+ASRV.US,D,20120810,000000,2.35542,2.38841,2.35542,2.38841,608.22713892236,0
+ASRV.US,D,20120813,000000,2.35542,2.3564,2.35542,2.3564,1878.497841413,0
+ASRV.US,D,20120814,000000,2.37167,2.40505,2.35542,2.35542,5080.0674057238,0
+ASRV.US,D,20120815,000000,2.41343,2.4213,2.37738,2.4213,969.71104786453,0
+ASRV.US,D,20120816,000000,2.4213,2.46286,2.36349,2.45469,4330.6990776358,0
+ASRV.US,D,20120817,000000,2.35542,2.41343,2.35542,2.41343,4354.0533751236,0
+ASRV.US,D,20120820,000000,2.28924,2.39639,2.28136,2.39639,3281.7864991604,0
+ASRV.US,D,20120821,000000,2.45459,2.45459,2.35542,2.35542,8654.2903256014,0
+ASRV.US,D,20120822,000000,2.35542,2.35542,2.33887,2.34695,13196.193484866,0
+ASRV.US,D,20120823,000000,2.35542,2.43805,2.35542,2.35542,13748.573390666,0
+ASRV.US,D,20120827,000000,2.38841,2.39639,2.35542,2.39639,5766.4806710185,0
+ASRV.US,D,20120828,000000,2.32213,2.38841,2.31405,2.36349,4927.7567699336,0
+ASRV.US,D,20120829,000000,2.3305,2.35542,2.31405,2.35542,12862.125490366,0
+ASRV.US,D,20120830,000000,2.31405,2.43805,2.31405,2.43805,94974.820053362,0
+ASRV.US,D,20120831,000000,2.41343,2.46286,2.32213,2.44621,9771.2349880632,0
+ASRV.US,D,20120904,000000,2.39639,2.43805,2.38841,2.39639,4234.2356749687,0
+ASRV.US,D,20120905,000000,2.4213,2.45469,2.39639,2.39639,3509.2370486071,0
+ASRV.US,D,20120906,000000,2.38841,2.46286,2.33887,2.41343,9441.2286105177,0
+ASRV.US,D,20120907,000000,2.42977,2.45469,2.38023,2.44621,9089.8987439615,0
+ASRV.US,D,20120910,000000,2.41343,2.43795,2.35679,2.43795,6655.9747840335,0
+ASRV.US,D,20120911,000000,2.42977,2.42977,2.35542,2.36349,18309.769230464,0
+ASRV.US,D,20120912,000000,2.37167,2.4213,2.36349,2.36349,3047.2281200434,0
+ASRV.US,D,20120913,000000,2.3305,2.45469,2.3305,2.42977,4319.5296310112,0
+ASRV.US,D,20120914,000000,2.38023,2.43805,2.38023,2.43805,2781.1922095298,0
+ASRV.US,D,20120917,000000,2.45469,2.45469,2.38841,2.41343,2056.1935831682,0
+ASRV.US,D,20120918,000000,2.42977,2.44621,2.3305,2.38023,14007.501471509,0
+ASRV.US,D,20120919,000000,2.35542,2.3758,2.31405,2.31405,10898.333692911,0
+ASRV.US,D,20120920,000000,2.29721,2.38023,2.19814,2.28924,14346.646487202,0
+ASRV.US,D,20120921,000000,2.31405,2.41343,2.27279,2.31405,20837.110380343,0
+ASRV.US,D,20120924,000000,2.30972,2.41343,2.30972,2.31405,18702.730670803,0
+ASRV.US,D,20120925,000000,2.31405,2.45469,2.27279,2.36349,5565.4306317754,0
+ASRV.US,D,20120926,000000,2.32213,2.41343,2.32213,2.33887,955.4953885241,0
+ASRV.US,D,20120927,000000,2.45321,2.45321,2.33887,2.35542,387.88441914581,0
+ASRV.US,D,20120928,000000,2.35542,2.45469,2.35542,2.45469,967.68023938732,0
+ASRV.US,D,20121001,000000,2.40505,2.42977,2.3305,2.3305,3370.1266679187,0
+ASRV.US,D,20121002,000000,2.39639,2.39639,2.39639,2.39639,114.74067896198,0
+ASRV.US,D,20121003,000000,2.36349,2.39639,2.29721,2.35542,1070.2360674861,0
+ASRV.US,D,20121004,000000,2.39639,2.53701,2.39639,2.44621,22038.333594609,0
+ASRV.US,D,20121005,000000,2.39639,2.43805,2.39639,2.43805,2262.3206436044,0
+ASRV.US,D,20121008,000000,2.4213,2.49565,2.4213,2.47931,1605.3541012291,0
+ASRV.US,D,20121009,000000,2.44621,2.48787,2.34409,2.44621,9484.8909927775,0
+ASRV.US,D,20121010,000000,2.42997,2.42997,2.42997,2.42997,482.31701333576,0
+ASRV.US,D,20121011,000000,2.37167,2.43805,2.33385,2.43805,6494.5255100958,0
+ASRV.US,D,20121012,000000,2.34695,2.43805,2.34695,2.43805,363.51471741937,0
+ASRV.US,D,20121015,000000,2.39639,2.47931,2.34872,2.46286,7441.8976647111,0
+ASRV.US,D,20121016,000000,2.46286,2.61117,2.38023,2.52087,34792.826235684,0
+ASRV.US,D,20121017,000000,2.53701,2.65283,2.43805,2.52087,7292.6332416367,0
+ASRV.US,D,20121018,000000,2.52087,2.64466,2.32213,2.49565,11646.68661676,0
+ASRV.US,D,20121019,000000,2.42977,2.59513,2.36349,2.47931,7999.3545917034,0
+ASRV.US,D,20121022,000000,2.47103,2.53701,2.47103,2.47931,5410.0737832693,0
+ASRV.US,D,20121023,000000,2.44621,2.52087,2.44621,2.47931,482.31701333576,0
+ASRV.US,D,20121024,000000,2.42977,2.47931,2.42977,2.47103,5320.7182102724,0
+ASRV.US,D,20121025,000000,2.37167,2.53701,2.37167,2.40505,5181.607829584,0
+ASRV.US,D,20121026,000000,2.42977,2.43805,2.35542,2.39265,4713.5064755886,0
+ASRV.US,D,20121031,000000,2.53701,2.53701,2.35542,2.52087,8593.3660712853,0
+ASRV.US,D,20121101,000000,2.45469,2.48787,2.39639,2.47093,21113.300333243,0
+ASRV.US,D,20121102,000000,2.42977,2.52087,2.42977,2.47103,5430.3818680413,0
+ASRV.US,D,20121105,000000,2.4213,2.53701,2.4213,2.46286,3508.2216443685,0
+ASRV.US,D,20121106,000000,2.43805,2.48787,2.38033,2.48787,4216.9738029124,0
+ASRV.US,D,20121107,000000,2.47931,2.47931,2.31405,2.31405,41322.89089413,0
+ASRV.US,D,20121108,000000,2.4213,2.43805,2.32213,2.37167,30494.620093683,0
+ASRV.US,D,20121109,000000,2.38023,2.47931,2.37167,2.40505,544228.24057178,0
+ASRV.US,D,20121112,000000,2.44621,2.48787,2.37167,2.43805,15265.587323137,0
+ASRV.US,D,20121113,000000,2.38841,2.51919,2.36349,2.38023,14025.778747804,0
+ASRV.US,D,20121114,000000,2.36349,2.51249,2.36349,2.48787,17846.744897661,0
+ASRV.US,D,20121115,000000,2.43805,2.48787,2.42977,2.44621,2723.3141679295,0
+ASRV.US,D,20121116,000000,2.37167,2.43805,2.19814,2.42977,16456.656495016,0
+ASRV.US,D,20121119,000000,2.41343,2.44553,2.35542,2.41343,10891.225863241,0
+ASRV.US,D,20121120,000000,2.39639,2.47931,2.35611,2.47931,10630.26697392,0
+ASRV.US,D,20121121,000000,2.42977,2.48787,2.36349,2.48787,6594.0351254788,0
+ASRV.US,D,20121123,000000,2.45469,2.45469,2.38841,2.38841,1428.6737637124,0
+ASRV.US,D,20121126,000000,2.44621,2.44621,2.38841,2.44621,3175.1690541072,0
+ASRV.US,D,20121127,000000,2.42977,2.45469,2.35542,2.35542,10498.264422902,0
+ASRV.US,D,20121128,000000,2.38841,2.38841,2.33887,2.34695,845.83173075513,0
+ASRV.US,D,20121129,000000,2.35542,2.38841,2.35542,2.35542,1333.2257652839,0
+ASRV.US,D,20121130,000000,2.35542,2.47931,2.28136,2.28136,15369.158555474,0
+ASRV.US,D,20121203,000000,2.34695,2.44621,2.3305,2.44621,17591.878433773,0
+ASRV.US,D,20121204,000000,2.36349,2.36349,2.31405,2.31405,18942.366071113,0
+ASRV.US,D,20121205,000000,2.31405,2.41343,2.30578,2.31405,18415.371271278,0
+ASRV.US,D,20121206,000000,2.38841,2.38841,2.35542,2.35542,919.95624017305,0
+ASRV.US,D,20121207,000000,2.38811,2.38811,2.37167,2.37167,2662.3899136134,0
+ASRV.US,D,20121210,000000,2.35542,2.43795,2.35542,2.38841,22134.796997276,0
+ASRV.US,D,20121211,000000,2.38023,2.39639,2.37167,2.39639,1221.5312990377,0
+ASRV.US,D,20121212,000000,2.37167,2.38033,2.35542,2.35542,14628.928865533,0
+ASRV.US,D,20121213,000000,2.36911,2.36911,2.35542,2.35542,13652.109987998,0
+ASRV.US,D,20121214,000000,2.36349,2.36349,2.36349,2.36349,114.74067896198,0
+ASRV.US,D,20121217,000000,2.42977,2.42977,2.35542,2.39639,2376.0459183277,0
+ASRV.US,D,20121218,000000,2.45469,2.45469,2.35542,2.39639,5787.8041600291,0
+ASRV.US,D,20121219,000000,2.36349,2.36349,2.32213,2.33887,30988.106553644,0
+ASRV.US,D,20121220,000000,2.35542,2.35542,2.33887,2.34695,1830.7738421987,0
+ASRV.US,D,20121221,000000,2.3305,2.43805,2.3305,2.43805,8142.5265893462,0
+ASRV.US,D,20121224,000000,2.36349,2.50403,2.34695,2.48345,10865.840757275,0
+ASRV.US,D,20121226,000000,2.42977,2.51249,2.39639,2.4213,11300.433771397,0
+ASRV.US,D,20121227,000000,2.4213,2.45469,2.35138,2.44621,45854.64001101,0
+ASRV.US,D,20121228,000000,2.38841,2.47931,2.35542,2.38023,15387.435831769,0
+ASRV.US,D,20121231,000000,2.37167,2.48787,2.32213,2.48787,40057.697212833,0
+ASRV.US,D,20130102,000000,2.50403,2.52875,2.39639,2.52875,69191.67562679,0
+ASRV.US,D,20130103,000000,2.53701,2.53701,2.47103,2.52087,16277.945349022,0
+ASRV.US,D,20130104,000000,2.51249,2.52875,2.47103,2.48787,10031.178473145,0
+ASRV.US,D,20130107,000000,2.51249,2.52875,2.39639,2.4213,47733.137852423,0
+ASRV.US,D,20130108,000000,2.47931,2.49565,2.39639,2.47931,24143.26658123,0
+ASRV.US,D,20130109,000000,2.47931,2.50403,2.39639,2.41343,26133.458888889,0
+ASRV.US,D,20130110,000000,2.46286,2.56203,2.39639,2.39639,93705.56475511,0
+ASRV.US,D,20130111,000000,2.44621,2.55415,2.40505,2.44621,23182.694171513,0
+ASRV.US,D,20130114,000000,2.46286,2.50403,2.46119,2.50403,4878.0019622421,0
+ASRV.US,D,20130115,000000,2.41343,2.50403,2.41343,2.43805,3002.5503335449,0
+ASRV.US,D,20130116,000000,2.44621,2.47931,2.44621,2.46286,1333.2257652839,0
+ASRV.US,D,20130117,000000,2.46286,2.50403,2.45469,2.46286,2456.2628531773,0
+ASRV.US,D,20130118,000000,2.47103,2.50403,2.47103,2.47103,3055.3513539522,0
+ASRV.US,D,20130122,000000,2.44621,2.51663,2.44621,2.48787,32436.07299789,0
+ASRV.US,D,20130123,000000,2.44621,2.48787,2.44621,2.48787,2381.1229395207,0
+ASRV.US,D,20130124,000000,2.47103,2.49565,2.44621,2.44621,1531.2295918112,0
+ASRV.US,D,20130125,000000,2.41343,2.49802,2.40505,2.40505,11480.160321629,0
+ASRV.US,D,20130128,000000,2.4213,2.44621,2.40505,2.40505,25803.452511343,0
+ASRV.US,D,20130129,000000,2.45469,2.49565,2.39639,2.47103,13303.826334158,0
+ASRV.US,D,20130130,000000,2.40505,2.47931,2.39639,2.46286,8093.7871858933,0
+ASRV.US,D,20130131,000000,2.46286,2.46286,2.40505,2.43805,10448.50961521,0
+ASRV.US,D,20130201,000000,2.43805,2.48787,2.43805,2.48787,2685.7442111012,0
+ASRV.US,D,20130204,000000,2.47103,2.49565,2.44621,2.47931,10042.34791977,0
+ASRV.US,D,20130205,000000,2.47931,2.49565,2.45479,2.48787,11821.336145799,0
+ASRV.US,D,20130206,000000,2.47931,2.48777,2.4213,2.47931,7837.9053177657,0
+ASRV.US,D,20130207,000000,2.47931,2.48787,2.44621,2.48787,1525.1371663796,0
+ASRV.US,D,20130208,000000,2.44621,2.46473,2.42977,2.43805,9981.4236654537,0
+ASRV.US,D,20130211,000000,2.47103,2.48099,2.47103,2.47931,13356.627354566,0
+ASRV.US,D,20130212,000000,2.47931,2.47931,2.47103,2.47103,2419.7083005876,0
+ASRV.US,D,20130213,000000,2.4213,2.49635,2.41343,2.49565,7191.0928177765,0
+ASRV.US,D,20130214,000000,2.4669,2.54569,2.4538,2.47763,34052.596545743,0
+ASRV.US,D,20130215,000000,2.52875,2.55337,2.47931,2.51249,7055.0286498039,0
+ASRV.US,D,20130219,000000,2.49565,2.56203,2.47113,2.49565,5145.0532769943,0
+ASRV.US,D,20130220,000000,2.55337,2.55337,2.52087,2.53701,1793.2038853704,0
+ASRV.US,D,20130221,000000,2.54569,2.54569,2.46286,2.54569,5293.3022958301,0
+ASRV.US,D,20130222,000000,2.43805,2.55337,2.43805,2.52087,8048.0939951563,0
+ASRV.US,D,20130225,000000,2.54569,2.54569,2.43805,2.43805,17182.670525616,0
+ASRV.US,D,20130226,000000,2.46286,2.54569,2.45469,2.53701,4479.9635007102,0
+ASRV.US,D,20130227,000000,2.54569,2.56203,2.46286,2.50403,15541.777276036,0
+ASRV.US,D,20130228,000000,2.45469,2.47103,2.44621,2.44621,1760.7109497352,0
+ASRV.US,D,20130301,000000,2.44621,2.54569,2.40505,2.50403,23495.438677003,0
+ASRV.US,D,20130304,000000,2.47931,2.51249,2.47103,2.51249,7863.2904237308,0
+ASRV.US,D,20130305,000000,2.52087,2.54569,2.49565,2.51249,17425.352138642,0
+ASRV.US,D,20130306,000000,2.52087,2.60329,2.44621,2.60329,22884.165325364,0
+ASRV.US,D,20130307,000000,2.60329,2.60329,2.54569,2.57051,22779.578688788,0
+ASRV.US,D,20130308,000000,2.57839,2.60329,2.57839,2.60329,11832.505592425,0
+ASRV.US,D,20130311,000000,2.57051,2.60329,2.56203,2.57051,34198.814756102,0
+ASRV.US,D,20130312,000000,2.57051,2.61117,2.57051,2.58645,11976.692994306,0
+ASRV.US,D,20130313,000000,2.58645,2.61117,2.55337,2.55337,13918.145898512,0
+ASRV.US,D,20130314,000000,2.56203,2.61117,2.56203,2.56203,14191.289638696,0
+ASRV.US,D,20130315,000000,2.58645,2.68583,2.58645,2.66967,18512.850078184,0
+ASRV.US,D,20130318,000000,2.64466,2.64466,2.63629,2.63629,2654.2666797046,0
+ASRV.US,D,20130319,000000,2.58645,2.58645,2.45469,2.50403,19014.459772053,0
+ASRV.US,D,20130320,000000,2.53701,2.59513,2.53701,2.56203,11251.694367944,0
+ASRV.US,D,20130321,000000,2.50403,2.57839,2.49565,2.57839,3639.2087911481,0
+ASRV.US,D,20130322,000000,2.50403,2.55337,2.50403,2.55337,15821.013441651,0
+ASRV.US,D,20130325,000000,2.56203,2.56203,2.49565,2.54569,2056.1935831682,0
+ASRV.US,D,20130326,000000,2.55337,2.56203,2.55021,2.56203,19609.486655874,0
+ASRV.US,D,20130327,000000,2.56203,2.57839,2.54569,2.56203,16205.851648081,0
+ASRV.US,D,20130328,000000,2.56203,2.61117,2.56203,2.58645,13179.947017049,0
+ASRV.US,D,20130401,000000,2.58645,2.58645,2.53711,2.57839,15048.290816076,0
+ASRV.US,D,20130402,000000,2.57425,2.60329,2.54579,2.58645,5699.4639912708,0
+ASRV.US,D,20130403,000000,2.58645,2.60173,2.54569,2.58645,21414.875392108,0
+ASRV.US,D,20130404,000000,2.59513,2.59513,2.53701,2.58645,6171.6269622205,0
+ASRV.US,D,20130405,000000,2.56203,2.57839,2.54569,2.56203,15799.689952641,0
+ASRV.US,D,20130408,000000,2.57839,2.57839,2.57839,2.57839,250.80484693459,0
+ASRV.US,D,20130409,000000,2.58645,2.60329,2.52087,2.57051,62130.554551555,0
+ASRV.US,D,20130410,000000,2.58645,2.66081,2.52875,2.54569,136249.98694828,0
+ASRV.US,D,20130411,000000,2.56203,2.58645,2.53701,2.53701,16081.972330973,0
+ASRV.US,D,20130412,000000,2.52875,2.57051,2.52087,2.57051,6589.9735085244,0
+ASRV.US,D,20130415,000000,2.52087,2.56213,2.48787,2.54569,42149.429944352,0
+ASRV.US,D,20130416,000000,2.50403,2.55337,2.49565,2.52087,19362.743425894,0
+ASRV.US,D,20130417,000000,2.55337,2.58645,2.45469,2.48787,14787.331926755,0
+ASRV.US,D,20130418,000000,2.48777,2.51249,2.46286,2.47921,4124.5720171997,0
+ASRV.US,D,20130419,000000,2.47931,2.52087,2.46286,2.52087,5320.7182102724,0
+ASRV.US,D,20130422,000000,2.51249,2.53701,2.47931,2.52087,10170.288853833,0
+ASRV.US,D,20130423,000000,2.52087,2.52087,2.48787,2.49565,2828.916208744,0
+ASRV.US,D,20130424,000000,2.50403,2.52087,2.48787,2.50403,31961.879218462,0
+ASRV.US,D,20130425,000000,2.51249,2.52087,2.49565,2.52087,88059.917188485,0
+ASRV.US,D,20130426,000000,2.52087,2.52087,2.50403,2.51249,17910.715364694,0
+ASRV.US,D,20130429,000000,2.52087,2.52087,2.50403,2.50403,13673.433477009,0
+ASRV.US,D,20130430,000000,2.52087,2.52087,2.48787,2.49565,24327.054748417,0
+ASRV.US,D,20130501,000000,2.49565,2.56203,2.49565,2.56203,196553.82927459,0
+ASRV.US,D,20130502,000000,2.55337,2.57051,2.53515,2.53693,1489.5980180285,0
+ASRV.US,D,20130503,000000,2.52865,2.55337,2.49546,2.5123,8088.7101647003,0
+ASRV.US,D,20130506,000000,2.49546,2.52865,2.49546,2.52067,2430.8777472122,0
+ASRV.US,D,20130507,000000,2.5123,2.5123,2.50393,2.5123,2954.8263343306,0
+ASRV.US,D,20130508,000000,2.52067,2.52353,2.49546,2.49546,3787.457809984,0
+ASRV.US,D,20130509,000000,2.50393,2.50393,2.44593,2.44593,33841.392464114,0
+ASRV.US,D,20130510,000000,2.49546,2.49546,2.45429,2.45429,19764.84350438,0
+ASRV.US,D,20130513,000000,2.45429,2.47901,2.45429,2.47901,25252.088009783,0
+ASRV.US,D,20130514,000000,2.48758,2.49546,2.47084,2.47901,26147.67454823,0
+ASRV.US,D,20130515,000000,2.47901,2.48758,2.45429,2.46247,7187.0312008221,0
+ASRV.US,D,20130516,000000,2.47458,2.49546,2.46493,2.47074,12419.409242336,0
+ASRV.US,D,20130517,000000,2.47074,2.49546,2.45429,2.45429,25191.163755467,0
+ASRV.US,D,20130520,000000,2.47074,2.49683,2.47074,2.47074,30212.337715352,0
+ASRV.US,D,20130521,000000,2.50393,2.52067,2.48758,2.5123,192031.21879586,0
+ASRV.US,D,20130522,000000,2.46247,2.52067,2.46247,2.52067,11486.252747061,0
+ASRV.US,D,20130523,000000,2.49546,2.54125,2.44593,2.52865,12027.463206236,0
+ASRV.US,D,20130524,000000,2.49546,2.52865,2.47901,2.48758,10968.396585374,0
+ASRV.US,D,20130528,000000,2.53693,2.54559,2.52067,2.52067,8713.1837714403,0
+ASRV.US,D,20130529,000000,2.50393,2.5123,2.48758,2.48758,184943.69721042,0
+ASRV.US,D,20130530,000000,2.50393,2.5123,2.48758,2.5123,44738.710752786,0
+ASRV.US,D,20130531,000000,2.47074,2.55367,2.47074,2.52087,21528.600666831,0
+ASRV.US,D,20130603,000000,2.52067,2.62831,2.5123,2.62831,84919.27187849,0
+ASRV.US,D,20130604,000000,2.61137,2.64495,2.55337,2.58655,25821.729787639,0
+ASRV.US,D,20130605,000000,2.58655,2.61137,2.58655,2.58655,2413.615875156,0
+ASRV.US,D,20130606,000000,2.56203,2.61137,2.56203,2.58655,12501.656985662,0
+ASRV.US,D,20130607,000000,2.61137,2.61137,2.55435,2.58655,15258.479493466,0
+ASRV.US,D,20130610,000000,2.60339,2.61137,2.50393,2.53693,14209.566914991,0
+ASRV.US,D,20130611,000000,2.53701,2.57051,2.48857,2.54559,65087.411694362,0
+ASRV.US,D,20130612,000000,2.50393,2.51121,2.38791,2.48758,53875.318091724,0
+ASRV.US,D,20130613,000000,2.46247,2.52865,2.46247,2.5123,6276.2135987965,0
+ASRV.US,D,20130614,000000,2.49546,2.50393,2.40446,2.49546,6023.3779433847,0
+ASRV.US,D,20130617,000000,2.5123,2.52067,2.46247,2.50393,28231.284045841,0
+ASRV.US,D,20130618,000000,2.52067,2.57848,2.49546,2.53693,29189.82564708,0
+ASRV.US,D,20130619,000000,2.56203,2.56203,2.52067,2.52067,5318.6874017952,0
+ASRV.US,D,20130620,000000,2.48758,2.52865,2.48758,2.48758,3160.9533947668,0
+ASRV.US,D,20130621,000000,2.47074,2.49546,2.41283,2.42091,55327.346152924,0
+ASRV.US,D,20130624,000000,2.44593,2.47074,2.42505,2.47074,16976.54346518,0
+ASRV.US,D,20130625,000000,2.47901,2.51221,2.46247,2.47901,10049.45574944,0
+ASRV.US,D,20130626,000000,2.47901,2.48758,2.46247,2.46247,9699.1412871225,0
+ASRV.US,D,20130627,000000,2.47074,2.49546,2.47074,2.47074,3381.2961145433,0
+ASRV.US,D,20130628,000000,2.47901,2.48758,2.2718,2.2718,154625.75745426,0
+ASRV.US,D,20130701,000000,2.32144,2.48758,2.32144,2.48758,35860.016090454,0
+ASRV.US,D,20130702,000000,2.48758,2.52865,2.36271,2.5123,33577.387362078,0
+ASRV.US,D,20130703,000000,2.50393,2.57051,2.47901,2.47901,26763.009516822,0
+ASRV.US,D,20130705,000000,2.48758,2.57051,2.47901,2.48758,25430.799155777,0
+ASRV.US,D,20130708,000000,2.48758,2.57051,2.47901,2.49546,35836.661792967,0
+ASRV.US,D,20130709,000000,2.48758,2.56203,2.47074,2.49546,27484.961930468,0
+ASRV.US,D,20130710,000000,2.49546,2.49546,2.49399,2.49546,5201.915914356,0
+ASRV.US,D,20130711,000000,2.49546,2.56203,2.47901,2.47901,22281.015207635,0
+ASRV.US,D,20130712,000000,2.50393,2.57051,2.47901,2.5123,9629.0783946589,0
+ASRV.US,D,20130715,000000,2.55337,2.57051,2.52865,2.57051,12241.713500581,0
+ASRV.US,D,20130716,000000,2.52865,2.56961,2.48758,2.48758,19786.166993391,0
+ASRV.US,D,20130717,000000,2.48758,2.55337,2.47074,2.48758,41900.655905895,0
+ASRV.US,D,20130718,000000,2.49546,2.56203,2.47901,2.54559,13565.800627717,0
+ASRV.US,D,20130719,000000,2.52865,2.61137,2.49546,2.5123,37376.014618686,0
+ASRV.US,D,20130722,000000,2.53693,2.56203,2.28037,2.49546,150874.85419685,0
+ASRV.US,D,20130723,000000,2.47901,2.5123,2.47901,2.50393,29758.452020697,0
+ASRV.US,D,20130724,000000,2.49546,2.49546,2.46247,2.48758,52528.892071337,0
+ASRV.US,D,20130725,000000,2.47074,2.5123,2.47074,2.50393,13127.145996642,0
+ASRV.US,D,20130726,000000,2.47074,2.49546,2.45429,2.49546,28125.682005026,0
+ASRV.US,D,20130729,000000,2.48758,2.5123,2.47439,2.48758,14995.489795669,0
+ASRV.US,D,20130730,000000,2.48758,2.5123,2.48758,2.48758,2427.8315344964,0
+ASRV.US,D,20130731,000000,2.48758,2.5123,2.45429,2.46247,41280.24391611,0
+ASRV.US,D,20130801,000000,2.49555,2.55367,2.47911,2.55367,24371.732534915,0
+ASRV.US,D,20130802,000000,2.55367,2.57877,2.49555,2.49555,20334.485282235,0
+ASRV.US,D,20130805,000000,2.47911,2.50699,2.47911,2.47911,7309.8951136929,0
+ASRV.US,D,20130806,000000,2.48768,2.48768,2.47911,2.47911,11427.359301223,0
+ASRV.US,D,20130807,000000,2.45419,2.51249,2.45419,2.48768,7750.580553246,0
+ASRV.US,D,20130808,000000,2.51249,2.57877,2.49555,2.52895,65223.475862335,0
+ASRV.US,D,20130809,000000,2.56243,2.81937,2.53721,2.59581,64143.085752463,0
+ASRV.US,D,20130812,000000,2.59581,2.70375,2.56243,2.56243,15578.331828625,0
+ASRV.US,D,20130813,000000,2.59581,2.69509,2.53721,2.53721,38541.6986846,0
+ASRV.US,D,20130814,000000,2.54973,2.54973,2.51249,2.51249,9167.0694660952,0
+ASRV.US,D,20130815,000000,2.50403,2.57099,2.50403,2.53721,10824.209183493,0
+ASRV.US,D,20130816,000000,2.53721,2.70375,2.51249,2.52895,10999.874116772,0
+ASRV.US,D,20130819,000000,2.53721,2.56243,2.49555,2.49555,4183.4654630386,0
+ASRV.US,D,20130820,000000,2.49555,2.57099,2.49555,2.54589,8326.3147565331,0
+ASRV.US,D,20130821,000000,2.53721,2.62881,2.50413,2.54589,11868.044740776,0
+ASRV.US,D,20130822,000000,2.56243,2.59581,2.56243,2.59581,912.84841050284,0
+ASRV.US,D,20130823,000000,2.59581,2.59581,2.54589,2.54589,8406.5316913826,0
+ASRV.US,D,20130826,000000,2.57877,2.59581,2.54589,2.54589,4944.0032377512,0
+ASRV.US,D,20130827,000000,2.54589,2.77436,2.54589,2.56243,5860.9132652084,0
+ASRV.US,D,20130828,000000,2.56243,2.56243,2.56243,2.56243,370.62254708958,0
+ASRV.US,D,20130829,000000,2.57877,2.62881,2.56243,2.56243,1083.4363225879,0
+ASRV.US,D,20130830,000000,2.57877,2.60369,2.57877,2.60369,1558.6455062535,0
+ASRV.US,D,20130903,000000,2.62881,2.65392,2.56243,2.57877,19949.647075805,0
+ASRV.US,D,20130904,000000,2.62053,2.70375,2.62053,2.70375,13848.083006049,0
+ASRV.US,D,20130905,000000,2.70375,2.70375,2.57877,2.61187,3676.7787479764,0
+ASRV.US,D,20130906,000000,2.60369,2.72039,2.57099,2.65392,11673.087126964,0
+ASRV.US,D,20130909,000000,2.71193,2.7785,2.62053,2.71193,14526.373037434,0
+ASRV.US,D,20130910,000000,2.72867,2.73704,2.62063,2.62881,23767.567012947,0
+ASRV.US,D,20130911,000000,2.63097,2.73704,2.63097,2.73704,6212.2431317646,0
+ASRV.US,D,20130912,000000,2.72039,2.72039,2.62891,2.66199,10465.771487266,0
+ASRV.US,D,20130913,000000,2.69509,2.69509,2.62053,2.66199,3665.6093013518,0
+ASRV.US,D,20130916,000000,2.66199,2.66209,2.63717,2.65392,7155.5536694255,0
+ASRV.US,D,20130917,000000,2.62881,2.62881,2.57877,2.62881,100234.61400932,0
+ASRV.US,D,20130918,000000,2.58695,2.66199,2.58695,2.66199,7987.1697408402,0
+ASRV.US,D,20130919,000000,2.63717,2.72039,2.58695,2.69509,12287.406691318,0
+ASRV.US,D,20130920,000000,2.64565,2.64565,2.58695,2.58695,15016.813284679,0
+ASRV.US,D,20130923,000000,2.59581,2.62801,2.57877,2.60369,1719.0793759525,0
+ASRV.US,D,20130924,000000,2.57877,2.62881,2.57877,2.62881,604.16552196795,0
+ASRV.US,D,20130925,000000,2.60576,2.64565,2.60576,2.64565,1890.6826922762,0
+ASRV.US,D,20130926,000000,2.62053,2.67066,2.61187,2.61187,1444.9202315301,0
+ASRV.US,D,20130927,000000,2.62053,2.72039,2.61187,2.61187,1716.0331632367,0
+ASRV.US,D,20130930,000000,2.65392,2.68701,2.57877,2.62053,2403.46183277,0
+ASRV.US,D,20131001,000000,2.63717,2.71193,2.58695,2.71193,85227.954767025,0
+ASRV.US,D,20131002,000000,2.71193,2.71193,2.71193,2.71193,248.77403845739,0
+ASRV.US,D,20131003,000000,2.67066,2.67066,2.57099,2.62053,44476.736459227,0
+ASRV.US,D,20131004,000000,2.62053,2.62053,2.55367,2.62053,16830.325254821,0
+ASRV.US,D,20131007,000000,2.57877,2.62881,2.55367,2.55367,3845.3358515842,0
+ASRV.US,D,20131008,000000,2.57099,2.59581,2.52087,2.59581,12621.474685818,0
+ASRV.US,D,20131009,000000,2.57877,2.60369,2.51249,2.52087,11514.684065742,0
+ASRV.US,D,20131010,000000,2.57011,2.59581,2.57011,2.59581,8690.8448781911,0
+ASRV.US,D,20131011,000000,2.59581,2.59581,2.52087,2.57877,18467.156887447,0
+ASRV.US,D,20131014,000000,2.58695,2.62053,2.56243,2.62053,1018.4504513174,0
+ASRV.US,D,20131015,000000,2.58695,2.61187,2.53721,2.53721,31754.736753788,0
+ASRV.US,D,20131016,000000,2.58695,2.60369,2.54589,2.54589,9975.3312400221,0
+ASRV.US,D,20131017,000000,2.57877,2.63717,2.57099,2.57099,22238.368229613,0
+ASRV.US,D,20131018,000000,2.64565,2.64565,2.59581,2.59581,604.16552196795,0
+ASRV.US,D,20131021,000000,2.55367,2.67854,2.50403,2.57877,42433.743131161,0
+ASRV.US,D,20131022,000000,2.59581,2.73704,2.59581,2.64565,81259.75500257,0
+ASRV.US,D,20131023,000000,2.64565,2.67066,2.62881,2.64565,19357.666404701,0
+ASRV.US,D,20131024,000000,2.64565,2.67066,2.64565,2.67066,7572.8848114907,0
+ASRV.US,D,20131025,000000,2.67854,2.67854,2.65392,2.67066,9017.8050430208,0
+ASRV.US,D,20131028,000000,2.65392,2.66199,2.64565,2.64565,8656.3211340786,0
+ASRV.US,D,20131029,000000,2.64565,2.67066,2.64565,2.64565,13462.22939538,0
+ASRV.US,D,20131030,000000,2.58695,2.64565,2.57877,2.64565,2763.9303374735,0
+ASRV.US,D,20131031,000000,2.62881,2.66199,2.61177,2.61177,1599.2616757975,0
+ASRV.US,D,20131104,000000,2.61177,2.62801,2.59561,2.59561,5067.8825548606,0
+ASRV.US,D,20131105,000000,2.57867,2.62881,2.57867,2.62881,477.23999214275,0
+ASRV.US,D,20131106,000000,2.58685,2.62043,2.58685,2.61177,957.52619700131,0
+ASRV.US,D,20131107,000000,2.62043,2.62043,2.58685,2.58685,4913.5411105931,0
+ASRV.US,D,20131108,000000,2.59561,2.60359,2.57867,2.58685,7911.014422945,0
+ASRV.US,D,20131111,000000,2.5707,2.62043,2.55337,2.61177,9574.2465657745,0
+ASRV.US,D,20131112,000000,2.57867,2.60359,2.5707,2.57867,20975.205356793,0
+ASRV.US,D,20131113,000000,2.5707,2.58685,2.56213,2.57867,957.52619700131,0
+ASRV.US,D,20131114,000000,2.57867,2.57867,2.57867,2.57867,838.72390108492,0
+ASRV.US,D,20131115,000000,2.57867,2.59561,2.55337,2.55337,957.52619700131,0
+ASRV.US,D,20131118,000000,2.57867,2.57867,2.54559,2.54559,15216.847919683,0
+ASRV.US,D,20131119,000000,2.54559,2.55337,2.54559,2.55337,17661.941326236,0
+ASRV.US,D,20131120,000000,2.57867,2.57867,2.53693,2.54559,24088.434752346,0
+ASRV.US,D,20131121,000000,2.52845,2.54559,2.52845,2.54559,10303.30680909,0
+ASRV.US,D,20131122,000000,2.54559,2.54559,2.52845,2.53693,6383.8464480882,0
+ASRV.US,D,20131125,000000,2.54559,2.58685,2.54559,2.58685,9707.2645210313,0
+ASRV.US,D,20131126,000000,2.56213,2.56213,2.52845,2.52845,9828.0976254249,0
+ASRV.US,D,20131127,000000,2.5707,2.60359,2.52047,2.57867,6232.5512165366,0
+ASRV.US,D,20131129,000000,2.58685,2.58685,2.52855,2.52855,1440.8586145757,0
+ASRV.US,D,20131202,000000,2.58685,2.58685,2.52845,2.53693,33313.382260042,0
+ASRV.US,D,20131203,000000,2.53693,2.5707,2.52845,2.55643,1335.2565737611,0
+ASRV.US,D,20131204,000000,2.5707,2.5707,2.52047,2.52047,6710.806612918,0
+ASRV.US,D,20131205,000000,2.52047,2.60359,2.52047,2.57867,8146.5882063006,0
+ASRV.US,D,20131206,000000,2.56213,2.56213,2.51201,2.51201,24923.097036476,0
+ASRV.US,D,20131209,000000,2.56213,2.5707,2.53693,2.53693,6742.2841443146,0
+ASRV.US,D,20131210,000000,2.52047,2.54559,2.52047,2.53693,15216.847919683,0
+ASRV.US,D,20131211,000000,2.53693,2.53693,2.50353,2.52047,31992.34134562,0
+ASRV.US,D,20131212,000000,2.50353,2.52047,2.49527,2.49527,28863.880886489,0
+ASRV.US,D,20131213,000000,2.51201,2.52845,2.49527,2.49527,18452.941228107,0
+ASRV.US,D,20131216,000000,2.50353,2.52845,2.50353,2.52047,41983.91905346,0
+ASRV.US,D,20131217,000000,2.50353,2.54559,2.49527,2.52047,13660.233221908,0
+ASRV.US,D,20131218,000000,2.51201,2.52845,2.50353,2.50353,9226.9783161727,0
+ASRV.US,D,20131219,000000,2.50353,2.51201,2.50353,2.51201,3116.2756082683,0
+ASRV.US,D,20131220,000000,2.52845,2.57809,2.51201,2.51201,15185.370388287,0
+ASRV.US,D,20131223,000000,2.55337,2.61177,2.52047,2.5707,34867.96614934,0
+ASRV.US,D,20131224,000000,2.56213,2.57867,2.52845,2.55505,2157.7340070284,0
+ASRV.US,D,20131226,000000,2.55337,2.55337,2.52845,2.52845,3716.3795132818,0
+ASRV.US,D,20131227,000000,2.53693,2.57867,2.53693,2.5707,6710.806612918,0
+ASRV.US,D,20131230,000000,2.55337,2.58685,2.50353,2.51201,35950.38706769,0
+ASRV.US,D,20131231,000000,2.52047,2.55347,2.52047,2.52845,8027.7859103842,0
+ASRV.US,D,20140102,000000,2.55337,2.55337,2.52047,2.52845,32413.73410464,0
+ASRV.US,D,20140103,000000,2.55337,2.55337,2.54559,2.55337,5627.3702903301,0
+ASRV.US,D,20140106,000000,2.52845,2.55337,2.52047,2.52047,20369.009026348,0
+ASRV.US,D,20140107,000000,2.52845,2.55337,2.52047,2.52845,13541.430925991,0
+ASRV.US,D,20140108,000000,2.52845,2.54559,2.51201,2.52047,79926.529237286,0
+ASRV.US,D,20140109,000000,2.52047,2.53693,2.50353,2.50353,145468.84203054,0
+ASRV.US,D,20140110,000000,2.52047,2.52047,2.51201,2.52047,14979.24332785,0
+ASRV.US,D,20140113,000000,2.52845,2.55337,2.52047,2.52047,31754.736753788,0
+ASRV.US,D,20140114,000000,2.53693,2.55337,2.53693,2.54559,30555.544347999,0
+ASRV.US,D,20140115,000000,2.54559,2.62043,2.52845,2.62043,63027.15649424,0
+ASRV.US,D,20140116,000000,2.59561,2.67076,2.54559,2.65392,113885.70859308,0
+ASRV.US,D,20140117,000000,2.67076,2.67076,2.58685,2.59561,64108.56200835,0
+ASRV.US,D,20140121,000000,2.62043,2.71203,2.58685,2.63707,72136.347918734,0
+ASRV.US,D,20140122,000000,2.65392,2.65392,2.58685,2.60359,107125.14717247,0
+ASRV.US,D,20140123,000000,2.62881,2.79554,2.62881,2.76235,164286.3133803,0
+ASRV.US,D,20140124,000000,2.79554,2.79554,2.67076,2.78746,119825.8233889,0
+ASRV.US,D,20140127,000000,2.81248,2.81248,2.72887,2.80401,93468.975567515,0
+ASRV.US,D,20140128,000000,2.81248,2.81248,2.73743,2.73743,32835.126863659,0
+ASRV.US,D,20140129,000000,2.70395,2.73743,2.68711,2.72887,24324.008535701,0
+ASRV.US,D,20140130,000000,2.746,2.75368,2.72887,2.75368,836.69309260772,0
+ASRV.US,D,20140131,000000,2.72059,2.77919,2.72059,2.72887,7165.7077118115,0
+ASRV.US,D,20140203,000000,2.75368,2.75368,2.63688,2.66179,10689.160419759,0
+ASRV.US,D,20140204,000000,2.64535,2.71193,2.63679,2.65372,12767.692896177,0
+ASRV.US,D,20140205,000000,2.63679,2.64535,2.59513,2.64535,31429.807397436,0
+ASRV.US,D,20140206,000000,2.61137,2.66179,2.60329,2.65372,15458.514128471,0
+ASRV.US,D,20140207,000000,2.67844,2.67844,2.60329,2.61137,47919.972232326,0
+ASRV.US,D,20140210,000000,2.59513,2.67056,2.59513,2.66179,35417.299842424,0
+ASRV.US,D,20140211,000000,2.67844,2.67844,2.62004,2.66179,11788.843210165,0
+ASRV.US,D,20140212,000000,2.65372,2.67844,2.62004,2.64535,141181.80533517,0
+ASRV.US,D,20140213,000000,2.62851,2.65372,2.62004,2.65372,2113.0562205299,0
+ASRV.US,D,20140214,000000,2.64535,2.66179,2.61137,2.62851,12579.843112035,0
+ASRV.US,D,20140218,000000,2.66179,2.67056,2.62851,2.67056,53007.14746772,0
+ASRV.US,D,20140219,000000,2.67056,2.67844,2.6617,2.66179,32728.509418606,0
+ASRV.US,D,20140220,000000,2.63679,2.67844,2.62004,2.67056,52253.717522677,0
+ASRV.US,D,20140221,000000,2.66179,2.66179,2.65372,2.65372,12000.047291794,0
+ASRV.US,D,20140224,000000,2.66179,2.66179,2.63679,2.66179,20358.854983962,0
+ASRV.US,D,20140225,000000,2.6617,2.78756,2.6617,2.78756,106277.28463324,0
+ASRV.US,D,20140226,000000,2.746,2.76993,2.65057,2.68701,45873.932691543,0
+ASRV.US,D,20140227,000000,2.67844,2.73743,2.67056,2.70385,46209.016090282,0
+ASRV.US,D,20140228,000000,2.67844,2.70385,2.67056,2.67056,35495.485968796,0
+ASRV.US,D,20140303,000000,2.72887,2.73743,2.64535,2.67844,12872.279532752,0
+ASRV.US,D,20140304,000000,2.65372,2.73743,2.65372,2.69518,33123.501667423,0
+ASRV.US,D,20140305,000000,2.71193,2.71193,2.69518,2.70385,3893.0598507985,0
+ASRV.US,D,20140306,000000,2.69607,2.72887,2.69607,2.71193,11198.893347537,0
+ASRV.US,D,20140307,000000,2.67844,2.84606,2.67844,2.84606,42623.623723779,0
+ASRV.US,D,20140310,000000,2.77919,3.11394,2.77919,2.95468,88734.145602917,0
+ASRV.US,D,20140311,000000,2.99714,3.19331,2.92622,3.17263,102565.98214115,0
+ASRV.US,D,20140312,000000,3.1223,3.17263,3.03012,3.04696,111741.17484116,0
+ASRV.US,D,20140313,000000,3.08882,3.20602,3.05524,3.11394,88797.10066571,0
+ASRV.US,D,20140314,000000,3.13894,3.22286,3.13068,3.181,28481.073488536,0
+ASRV.US,D,20140317,000000,3.22286,3.26471,3.14742,3.22286,67970.144327753,0
+ASRV.US,D,20140318,000000,3.18533,3.28126,3.18533,3.27308,45994.765795936,0
+ASRV.US,D,20140319,000000,3.28126,3.28126,3.207,3.23103,31892.831730238,0
+ASRV.US,D,20140320,000000,3.24777,3.26471,3.11394,3.16406,65144.274331724,0
+ASRV.US,D,20140321,000000,3.13894,3.20602,3.0057,3.20602,480281.12783736,0
+ASRV.US,D,20140324,000000,3.181,3.2397,2.92967,3.13068,152397.96055476,0
+ASRV.US,D,20140325,000000,3.14742,3.23103,3.10586,3.15598,29858.977040318,0
+ASRV.US,D,20140326,000000,3.09728,3.22286,3.08882,3.20602,97595.578393193,0
+ASRV.US,D,20140327,000000,3.23103,3.2397,3.08882,3.23103,40884.236263055,0
+ASRV.US,D,20140328,000000,3.19754,3.2397,3.13894,3.2397,23795.998331628,0
+ASRV.US,D,20140331,000000,3.20602,3.27702,3.18947,3.22286,33566.217915453,0
+ASRV.US,D,20140401,000000,3.181,3.28126,3.09728,3.24777,37876.608908316,0
+ASRV.US,D,20140402,000000,3.14742,3.28982,3.14742,3.2397,13928.299940898,0
+ASRV.US,D,20140403,000000,3.25624,3.27308,3.17263,3.23103,19683.611165292,0
+ASRV.US,D,20140404,000000,3.21428,3.26471,3.19754,3.24777,15837.259909469,0
+ASRV.US,D,20140407,000000,3.26471,3.28126,3.1811,3.20602,55556.827510848,0
+ASRV.US,D,20140408,000000,3.18947,3.24777,3.181,3.181,12217.343798854,0
+ASRV.US,D,20140409,000000,3.22286,3.24777,3.15608,3.17263,44251.316718258,0
+ASRV.US,D,20140410,000000,3.16406,3.2397,3.14742,3.14742,10015.947409566,0
+ASRV.US,D,20140411,000000,3.1223,3.20602,3.08882,3.08882,18932.212028727,0
+ASRV.US,D,20140414,000000,3.1223,3.15598,3.05524,3.05524,14672.591247793,0
+ASRV.US,D,20140415,000000,3.04696,3.1222,2.93814,3.03012,89441.882357222,0
+ASRV.US,D,20140416,000000,3.04696,3.04696,2.95468,2.95468,18725.069564052,0
+ASRV.US,D,20140417,000000,2.95468,3.07228,2.95468,2.99714,9082.7909142913,0
+ASRV.US,D,20140421,000000,3.01358,3.11826,3.01358,3.05524,13552.600372615,0
+ASRV.US,D,20140422,000000,3.11394,3.11394,2.8628,2.9217,130125.06858103,0
+ASRV.US,D,20140423,000000,2.9217,3.00472,2.85463,3.00472,34821.257554365,0
+ASRV.US,D,20140424,000000,2.9469,3.00472,2.9217,2.96335,23000.936812803,0
+ASRV.US,D,20140425,000000,2.90466,2.99536,2.87088,2.90466,30055.965462607,0
+ASRV.US,D,20140428,000000,2.97172,3.00472,2.87088,2.9217,41242.673959281,0
+ASRV.US,D,20140429,000000,2.87954,2.9469,2.8628,2.92967,17830.498429844,0
+ASRV.US,D,20140430,000000,2.91312,2.91312,2.8628,2.91312,13810.51304922,0
+ASRV.US,D,20140501,000000,2.96355,2.9801,2.89648,2.90466,2819.7775705966,0
+ASRV.US,D,20140502,000000,2.96188,2.96188,2.87078,2.87944,10906.45692682,0
+ASRV.US,D,20140505,000000,2.88782,2.95478,2.87944,2.88782,11785.796997448,0
+ASRV.US,D,20140506,000000,2.90466,2.93824,2.87078,2.88782,10781.562205472,0
+ASRV.US,D,20140507,000000,2.9539,2.9539,2.87944,2.87944,8430.9013931091,0
+ASRV.US,D,20140508,000000,2.89648,2.97192,2.89648,2.93824,7011.366267544,0
+ASRV.US,D,20140509,000000,2.98866,3.00501,2.87944,2.9801,7223.5857534118,0
+ASRV.US,D,20140512,000000,3.00501,3.00501,2.8626,2.98866,9372.1811222927,0
+ASRV.US,D,20140513,000000,2.99742,3.02264,2.85443,2.99742,35439.638735673,0
+ASRV.US,D,20140514,000000,3.02264,3.02264,2.88782,3.01378,4401.7773743379,0
+ASRV.US,D,20140515,000000,2.90466,3.03898,2.90466,3.01378,13623.678669317,0
+ASRV.US,D,20140516,000000,2.87944,2.99742,2.8626,2.93824,6429.5396388253,0
+ASRV.US,D,20140519,000000,2.90466,2.95478,2.90466,2.92977,3014.7351844081,0
+ASRV.US,D,20140520,000000,2.91312,2.93824,2.8626,2.91312,11966.53895192,0
+ASRV.US,D,20140521,000000,2.8626,2.97192,2.85443,2.88782,14909.180435388,0
+ASRV.US,D,20140522,000000,2.9217,2.92977,2.87078,2.87078,7256.078689047,0
+ASRV.US,D,20140523,000000,2.93824,2.93824,2.88782,2.93824,1095.6211734511,0
+ASRV.US,D,20140527,000000,2.91312,2.93824,2.88782,2.92977,4260.6361851723,0
+ASRV.US,D,20140528,000000,2.92977,2.93824,2.90466,2.93824,11720.811126179,0
+ASRV.US,D,20140529,000000,2.93824,2.93824,2.90466,2.90466,2626.8507652623,0
+ASRV.US,D,20140530,000000,2.93824,2.93824,2.93824,2.93824,1218.4850863219,0
+ASRV.US,D,20140602,000000,2.9217,2.9217,2.85443,2.85443,8731.4610477351,0
+ASRV.US,D,20140603,000000,2.85443,2.88782,2.81248,2.87944,38011.657672051,0
+ASRV.US,D,20140604,000000,2.8626,2.88782,2.81248,2.88772,38918.413657122,0
+ASRV.US,D,20140605,000000,2.8693,2.87649,2.85443,2.85492,5024.2201726007,0
+ASRV.US,D,20140606,000000,2.95478,2.95478,2.87078,2.9217,3568.130494446,0
+ASRV.US,D,20140609,000000,2.947,2.947,2.8626,2.93824,34690.270407585,0
+ASRV.US,D,20140610,000000,2.96355,2.96355,2.93824,2.93824,9528.5533750374,0
+ASRV.US,D,20140611,000000,2.95478,2.96355,2.95478,2.95478,1508.890698562,0
+ASRV.US,D,20140612,000000,2.8626,2.95478,2.82902,2.947,1798.2809065634,0
+ASRV.US,D,20140613,000000,2.947,2.947,2.81248,2.87078,8904.0797682974,0
+ASRV.US,D,20140616,000000,2.87078,2.96355,2.87078,2.96355,11499.453002163,0
+ASRV.US,D,20140617,000000,2.96355,2.96355,2.9217,2.96355,7676.4560438281,0
+ASRV.US,D,20140618,000000,2.95478,2.96355,2.89648,2.9217,3286.8635203534,0
+ASRV.US,D,20140619,000000,2.96355,2.97192,2.90466,2.91312,10787.654630904,0
+ASRV.US,D,20140620,000000,2.95478,2.95478,2.87078,2.93824,11831.490188185,0
+ASRV.US,D,20140623,000000,2.91312,2.96355,2.91312,2.947,5981.746369602,0
+ASRV.US,D,20140624,000000,2.88782,2.96355,2.8626,2.96355,25680.588598473,0
+ASRV.US,D,20140625,000000,2.9217,2.9217,2.87944,2.91312,7095.644819348,0
+ASRV.US,D,20140626,000000,2.88782,2.947,2.87944,2.92977,7507.8989402202,0
+ASRV.US,D,20140627,000000,2.87944,2.97192,2.87944,2.97192,9205.6548271621,0
+ASRV.US,D,20140630,000000,2.97192,2.97192,2.9217,2.9217,3430.0355179962,0
+ASRV.US,D,20140701,000000,2.93824,2.93824,2.90476,2.93824,7417.5279629847,0
+ASRV.US,D,20140702,000000,2.92977,2.92977,2.9217,2.92977,3450.3436027682,0
+ASRV.US,D,20140703,000000,2.91312,2.91312,2.91312,2.91312,612.28875587676,0
+ASRV.US,D,20140707,000000,2.93824,2.97192,2.93824,2.95478,5387.7348900201,0
+ASRV.US,D,20140708,000000,2.93824,2.93824,2.91312,2.91312,474.19377942695,0
+ASRV.US,D,20140709,000000,2.91322,2.93144,2.90436,2.90436,7533.2840461853,0
+ASRV.US,D,20140710,000000,2.92977,2.93824,2.89648,2.90466,1019.465855556,0
+ASRV.US,D,20140711,000000,2.89648,2.947,2.89648,2.90466,3129.4758633701,0
+ASRV.US,D,20140714,000000,2.92977,2.92977,2.89648,2.92977,10026.101451952,0
+ASRV.US,D,20140715,000000,2.89648,2.89698,2.81248,2.85443,29808.206828388,0
+ASRV.US,D,20140716,000000,2.9217,2.9217,2.82902,2.87078,7013.3970760212,0
+ASRV.US,D,20140717,000000,2.91312,2.91312,2.89648,2.89648,3173.13824563,0
+ASRV.US,D,20140718,000000,2.89648,2.89648,2.83739,2.87078,7147.4304355166,0
+ASRV.US,D,20140721,000000,2.85443,2.87078,2.82085,2.82085,23243.618425829,0
+ASRV.US,D,20140722,000000,2.82902,2.89648,2.82085,2.85443,48220.531886951,0
+ASRV.US,D,20140723,000000,2.85443,2.8626,2.81248,2.82085,40791.834477342,0
+ASRV.US,D,20140724,000000,2.80401,2.82902,2.79534,2.79534,46528.868425441,0
+ASRV.US,D,20140725,000000,2.82902,2.82902,2.79534,2.79534,3388.4039442135,0
+ASRV.US,D,20140728,000000,2.78736,2.83739,2.77033,2.77033,26389.340757017,0
+ASRV.US,D,20140729,000000,2.74551,2.77033,2.62851,2.66091,71310.824272752,0
+ASRV.US,D,20140730,000000,2.74551,2.75329,2.61069,2.66997,67031.910811284,0
+ASRV.US,D,20140731,000000,2.68632,2.73871,2.65273,2.67785,13685.618327873,0
+ASRV.US,D,20140801,000000,2.73714,2.74571,2.71173,2.72857,1258.0858516274,0
+ASRV.US,D,20140804,000000,2.72857,2.73714,2.62083,2.7202,1433.7507849055,0
+ASRV.US,D,20140805,000000,2.70335,2.74571,2.62763,2.67785,8309.0528844769,0
+ASRV.US,D,20140806,000000,2.63599,2.73546,2.63599,2.72857,12649.906004499,0
+ASRV.US,D,20140807,000000,2.70335,2.72945,2.64437,2.64437,21873.838107955,0
+ASRV.US,D,20140808,000000,2.66997,2.74571,2.65273,2.74571,9824.0360084705,0
+ASRV.US,D,20140811,000000,2.70335,2.74571,2.65273,2.69469,12479.318092414,0
+ASRV.US,D,20140812,000000,2.74571,2.83769,2.71675,2.8042,17746.21987804,0
+ASRV.US,D,20140813,000000,2.71862,2.8043,2.71862,2.8043,7739.4111066214,0
+ASRV.US,D,20140814,000000,2.77909,2.79583,2.77909,2.78756,3545.7916011968,0
+ASRV.US,D,20140815,000000,2.8043,2.81287,2.79583,2.81277,2013.546605147,0
+ASRV.US,D,20140818,000000,2.81287,2.82144,2.75358,2.75358,5652.7553962951,0
+ASRV.US,D,20140819,000000,2.77072,2.77072,2.7202,2.77072,5379.6116561113,0
+ASRV.US,D,20140820,000000,2.75358,2.77072,2.69469,2.76225,7547.4997055257,0
+ASRV.US,D,20140821,000000,2.77072,2.77072,2.70335,2.71173,1475.3823586881,0
+ASRV.US,D,20140822,000000,2.70385,2.73714,2.70385,2.73704,2841.1010596073,0
+ASRV.US,D,20140825,000000,2.72266,2.8043,2.7202,2.73694,71367.686910113,0
+ASRV.US,D,20140826,000000,2.75358,2.79583,2.7202,2.72867,21092.992248471,0
+ASRV.US,D,20140827,000000,2.76225,2.77899,2.73714,2.77899,7751.5959574846,0
+ASRV.US,D,20140828,000000,2.73714,2.78342,2.73714,2.73714,84752.745583359,0
+ASRV.US,D,20140829,000000,2.74571,2.74571,2.67785,2.69469,13133.238422073,0
+ASRV.US,D,20140902,000000,2.72857,2.74571,2.69469,2.70335,13172.839187379,0
+ASRV.US,D,20140903,000000,2.77909,2.79583,2.70425,2.76215,2772.0535713824,0
+ASRV.US,D,20140904,000000,2.73714,2.78756,2.69469,2.78756,15148.815835697,0
+ASRV.US,D,20140905,000000,2.8043,2.82144,2.74571,2.79682,19083.507260279,0
+ASRV.US,D,20140908,000000,2.82144,2.82144,2.74571,2.75358,11254.74058066,0
+ASRV.US,D,20140909,000000,2.75358,2.81287,2.73714,2.74571,6838.7475469818,0
+ASRV.US,D,20140910,000000,2.82144,2.82144,2.74571,2.74571,3400.5887950767,0
+ASRV.US,D,20140911,000000,2.82144,2.82144,2.70335,2.73714,13582.047095535,0
+ASRV.US,D,20140912,000000,2.77909,2.8043,2.72857,2.72857,1983.0844779889,0
+ASRV.US,D,20140915,000000,2.8043,2.8043,2.7202,2.73714,7138.2917973692,0
+ASRV.US,D,20140916,000000,2.74571,2.90554,2.73714,2.74571,4033.1856357255,0
+ASRV.US,D,20140917,000000,2.74571,2.79583,2.73714,2.78756,6609.2661890578,0
+ASRV.US,D,20140918,000000,2.78756,2.8043,2.76412,2.77909,27479.884909275,0
+ASRV.US,D,20140919,000000,2.74571,2.83769,2.73714,2.83769,16778.539638653,0
+ASRV.US,D,20140922,000000,2.8632,2.8632,2.77072,2.77072,15663.625784668,0
+ASRV.US,D,20140923,000000,2.77909,2.8632,2.77909,2.84645,1927.2372448658,0
+ASRV.US,D,20140924,000000,2.82144,2.84645,2.77909,2.83769,2238.9663461165,0
+ASRV.US,D,20140925,000000,2.77072,2.82144,2.71232,2.7202,7637.8706827612,0
+ASRV.US,D,20140926,000000,2.77909,2.82961,2.73714,2.74571,16881.095466752,0
+ASRV.US,D,20140929,000000,2.93902,2.93902,2.70335,2.77909,6818.4394622097,0
+ASRV.US,D,20140930,000000,2.72857,2.77909,2.7202,2.77909,2562.8802982304,0
+ASRV.US,D,20141001,000000,2.75358,2.77072,2.7202,2.7202,11167.415816141,0
+ASRV.US,D,20141002,000000,2.79583,2.79583,2.70335,2.78756,1682.5248233628,0
+ASRV.US,D,20141003,000000,2.7202,2.77899,2.71173,2.75358,6023.3779433847,0
+ASRV.US,D,20141006,000000,2.75358,2.76225,2.72857,2.76225,6360.4921506004,0
+ASRV.US,D,20141007,000000,2.77072,2.78756,2.63589,2.63589,9884.9602627865,0
+ASRV.US,D,20141008,000000,2.7202,2.7202,2.68632,2.69469,14060.302491916,0
+ASRV.US,D,20141009,000000,2.69469,2.7202,2.65273,2.71173,7601.3161301716,0
+ASRV.US,D,20141010,000000,2.69469,2.70335,2.65273,2.66091,6571.6962322295,0
+ASRV.US,D,20141013,000000,2.65273,2.70335,2.65273,2.70335,987.98832415935,0
+ASRV.US,D,20141014,000000,2.65273,2.77909,2.53465,2.65244,33621.049744337,0
+ASRV.US,D,20141015,000000,2.61905,2.67785,2.59404,2.62763,22812.071624423,0
+ASRV.US,D,20141016,000000,2.63589,2.66997,2.54343,2.56863,9195.5007847761,0
+ASRV.US,D,20141017,000000,2.61905,2.71173,2.61049,2.66091,25671.449960325,0
+ASRV.US,D,20141020,000000,2.65273,2.69469,2.61049,2.69469,5071.944171815,0
+ASRV.US,D,20141021,000000,2.70335,2.71173,2.61049,2.71173,5483.1828884486,0
+ASRV.US,D,20141023,000000,2.65273,2.70335,2.65273,2.65273,7228.6627746048,0
+ASRV.US,D,20141024,000000,2.70335,2.70335,2.61905,2.63589,9326.4879315557,0
+ASRV.US,D,20141027,000000,2.62763,2.66997,2.62763,2.66997,2416.6620878718,0
+ASRV.US,D,20141028,000000,2.63589,2.67785,2.62763,2.66091,4126.6028256769,0
+ASRV.US,D,20141029,000000,2.68632,2.68632,2.61049,2.66997,7511.9605571746,0
+ASRV.US,D,20141030,000000,2.63579,2.69479,2.61049,2.61885,26463.465266434,0
+ASRV.US,D,20141031,000000,2.64427,2.66091,2.58489,2.66091,2700.9752746802,0
+ASRV.US,D,20141103,000000,2.67785,2.72877,2.62743,2.68642,16185.543563309,0
+ASRV.US,D,20141104,000000,2.65273,2.79632,2.63579,2.70335,32461.458103855,0
+ASRV.US,D,20141105,000000,2.75378,2.82154,2.67785,2.72877,20706.123233563,0
+ASRV.US,D,20141106,000000,2.72877,2.77101,2.66997,2.76245,24719.000784517,0
+ASRV.US,D,20141107,000000,2.67785,2.8302,2.67785,2.71193,29431.491855867,0
+ASRV.US,D,20141110,000000,2.78785,2.78785,2.66997,2.66997,2010.5003924312,0
+ASRV.US,D,20141111,000000,2.76245,2.77101,2.66997,2.66997,11117.661008449,0
+ASRV.US,D,20141112,000000,2.72877,2.72877,2.61885,2.70335,11351.203983327,0
+ASRV.US,D,20141113,000000,2.71193,2.73743,2.63579,2.65273,3491.9751765509,0
+ASRV.US,D,20141114,000000,2.71193,2.71193,2.64013,2.64013,2273.490090229,0
+ASRV.US,D,20141117,000000,2.68642,2.69469,2.57671,2.57671,33564.187106976,0
+ASRV.US,D,20141118,000000,2.61885,2.62743,2.56823,2.61885,22607.975372465,0
+ASRV.US,D,20141119,000000,2.60201,2.64417,2.59385,2.61049,3188.369309209,0
+ASRV.US,D,20141120,000000,2.61049,2.61049,2.57671,2.58489,9173.1618915268,0
+ASRV.US,D,20141121,000000,2.60201,2.61049,2.58173,2.58173,1307.8406593189,0
+ASRV.US,D,20141124,000000,2.60201,2.61049,2.55987,2.57661,78148.556415495,0
+ASRV.US,D,20141125,000000,2.56823,2.61885,2.55139,2.60311,40114.559850195,0
+ASRV.US,D,20141126,000000,2.61885,2.61885,2.57671,2.57671,22018.025509837,0
+ASRV.US,D,20141128,000000,2.56823,2.60201,2.54293,2.55139,39320.513735608,0
+ASRV.US,D,20141201,000000,2.54293,2.57671,2.54293,2.57671,3976.3229983639,0
+ASRV.US,D,20141202,000000,2.57671,2.64427,2.55987,2.61049,47092.417777865,0
+ASRV.US,D,20141203,000000,2.59385,2.68642,2.59385,2.66091,18834.733221821,0
+ASRV.US,D,20141204,000000,2.71193,2.71193,2.61049,2.64427,18078.257064063,0
+ASRV.US,D,20141205,000000,2.61885,2.63579,2.60201,2.61885,14987.36656176,0
+ASRV.US,D,20141208,000000,2.59385,2.69479,2.58489,2.67785,13277.425823954,0
+ASRV.US,D,20141210,000000,2.66091,2.68642,2.60201,2.61885,12792.062597903,0
+ASRV.US,D,20141211,000000,2.61885,2.66091,2.57671,2.61885,15404.697703825,0
+ASRV.US,D,20141212,000000,2.61885,2.64427,2.58489,2.63541,2959.9033555237,0
+ASRV.US,D,20141215,000000,2.57671,2.65264,2.57671,2.61885,7788.1505100743,0
+ASRV.US,D,20141216,000000,2.57671,2.63579,2.57671,2.63579,250.80484693459,0
+ASRV.US,D,20141217,000000,2.60201,2.66091,2.60201,2.66081,24280.346153441,0
+ASRV.US,D,20141218,000000,2.65273,2.65273,2.60201,2.65273,5236.4396584684,0
+ASRV.US,D,20141219,000000,2.62851,2.63579,2.62851,2.63579,1187.0075549253,0
+ASRV.US,D,20141222,000000,2.60201,2.62743,2.56823,2.62743,15399.620682632,0
+ASRV.US,D,20141223,000000,2.60201,2.62585,2.58489,2.62585,11079.075647382,0
+ASRV.US,D,20141224,000000,2.61561,2.61885,2.61561,2.61885,687.42866953328,0
+ASRV.US,D,20141226,000000,2.60211,2.61049,2.59385,2.60192,21021.913951769,0
+ASRV.US,D,20141229,000000,2.61049,2.62743,2.59385,2.61049,24562.628531773,0
+ASRV.US,D,20141230,000000,2.62743,2.63551,2.60201,2.60201,19493.730572674,0
+ASRV.US,D,20141231,000000,2.60201,2.65273,2.60201,2.64417,2867.5015698109,0
+ASRV.US,D,20150102,000000,2.61885,2.65273,2.55987,2.56823,27093.015894367,0
+ASRV.US,D,20150105,000000,2.56823,2.65264,2.54293,2.57671,6893.5793758662,0
+ASRV.US,D,20150106,000000,2.56823,2.56823,2.51752,2.52619,123239.61243907,0
+ASRV.US,D,20150107,000000,2.53445,2.57671,2.52619,2.57671,26155.797782139,0
+ASRV.US,D,20150108,000000,2.57671,2.59385,2.53445,2.55139,3842.2896388684,0
+ASRV.US,D,20150109,000000,2.53445,2.60201,2.52619,2.53445,8796.4469190056,0
+ASRV.US,D,20150112,000000,2.53445,2.57671,2.53445,2.55987,64914.7929738,0
+ASRV.US,D,20150113,000000,2.58489,2.58489,2.55139,2.55139,3285.8481161148,0
+ASRV.US,D,20150114,000000,2.53445,2.58489,2.51752,2.52619,63033.248919671,0
+ASRV.US,D,20150115,000000,2.52619,2.55987,2.51752,2.55987,6887.4869504346,0
+ASRV.US,D,20150116,000000,2.53957,2.56823,2.53957,2.56823,1535.2912087656,0
+ASRV.US,D,20150120,000000,2.59385,2.59385,2.53445,2.59375,6461.017170222,0
+ASRV.US,D,20150121,000000,2.55139,2.58489,2.51752,2.58489,32143.636577172,0
+ASRV.US,D,20150122,000000,2.53445,2.57671,2.53445,2.57671,2065.3322213156,0
+ASRV.US,D,20150123,000000,2.55129,2.55987,2.52619,2.55987,589.94986262753,0
+ASRV.US,D,20150126,000000,2.52619,2.52619,2.45863,2.45863,363202.98831812,0
+ASRV.US,D,20150127,000000,2.49241,2.53445,2.47517,2.49241,169400.90453015,0
+ASRV.US,D,20150128,000000,2.51329,2.54293,2.47517,2.50915,78508.009515959,0
+ASRV.US,D,20150129,000000,2.53445,2.54303,2.53445,2.54303,4016.9391679079,0
+ASRV.US,D,20150130,000000,2.54303,2.54303,2.53445,2.54303,352.34527079475,0
+ASRV.US,D,20150202,000000,2.53445,2.54303,2.51752,2.51752,16575.458790933,0
+ASRV.US,D,20150203,000000,2.51752,2.54303,2.50915,2.54303,12979.912382045,0
+ASRV.US,D,20150204,000000,2.50058,2.52629,2.50058,2.52629,698.5981161579,0
+ASRV.US,D,20150205,000000,2.50915,2.54303,2.50058,2.54303,6940.2879708419,0
+ASRV.US,D,20150206,000000,2.50915,2.54303,2.50058,2.51752,13198.224293344,0
+ASRV.US,D,20150209,000000,2.50058,2.54303,2.50058,2.52639,2433.923959928,0
+ASRV.US,D,20150210,000000,2.52629,2.52629,2.50058,2.50058,2714.1755297821,0
+ASRV.US,D,20150211,000000,2.52629,2.52629,2.50058,2.50915,4387.5617149975,0
+ASRV.US,D,20150212,000000,2.53445,2.53445,2.52629,2.52629,8100.8950155635,0
+ASRV.US,D,20150213,000000,2.55997,2.58507,2.52629,2.57701,46268.924940359,0
+ASRV.US,D,20150217,000000,2.58507,2.58507,2.52629,2.55139,106245.80710184,0
+ASRV.US,D,20150218,000000,2.54303,2.55159,2.52629,2.52629,22683.115286121,0
+ASRV.US,D,20150219,000000,2.54303,2.57701,2.54303,2.55159,17106.515207721,0
+ASRV.US,D,20150220,000000,2.55159,2.57701,2.49241,2.50058,827752.45828682,0
+ASRV.US,D,20150223,000000,2.51752,2.56843,2.49241,2.49241,64701.558083694,0
+ASRV.US,D,20150224,000000,2.49241,2.55997,2.48374,2.48374,149573.10596296,0
+ASRV.US,D,20150225,000000,2.49241,2.54303,2.49241,2.49241,43590.288558928,0
+ASRV.US,D,20150226,000000,2.50058,2.53445,2.46661,2.46661,202811.76559709,0
+ASRV.US,D,20150227,000000,2.46661,2.54303,2.44967,2.49241,140592.87087678,0
+ASRV.US,D,20150302,000000,2.50058,2.53445,2.46661,2.47507,11088.214285529,0
+ASRV.US,D,20150303,000000,2.46661,2.52629,2.46661,2.46661,28550.120976761,0
+ASRV.US,D,20150304,000000,2.45843,2.50915,2.43312,2.46661,215295.14530645,0
+ASRV.US,D,20150305,000000,2.44967,2.51752,2.44967,2.49241,2474.5401294721,0
+ASRV.US,D,20150306,000000,2.44119,2.50915,2.44119,2.49241,8963.9886183749,0
+ASRV.US,D,20150309,000000,2.47507,2.50058,2.43312,2.44119,18877.380199842,0
+ASRV.US,D,20150310,000000,2.42416,2.50058,2.42416,2.50058,10975.504415045,0
+ASRV.US,D,20150311,000000,2.52629,2.54303,2.46661,2.46661,6606.219976342,0
+ASRV.US,D,20150312,000000,2.55997,2.55997,2.50058,2.53445,2127.2718798703,0
+ASRV.US,D,20150313,000000,2.47507,2.51752,2.47507,2.50058,21821.037087548,0
+ASRV.US,D,20150316,000000,2.48374,2.54303,2.47507,2.53445,66653.165030286,0
+ASRV.US,D,20150317,000000,2.53445,2.58507,2.50058,2.50915,27603.764226384,0
+ASRV.US,D,20150318,000000,2.50915,2.51752,2.50058,2.50058,126465.55170512,0
+ASRV.US,D,20150319,000000,2.52629,2.52629,2.50058,2.50915,15455.467915755,0
+ASRV.US,D,20150320,000000,2.52629,2.52629,2.50058,2.50058,26781.286793117,0
+ASRV.US,D,20150323,000000,2.51752,2.52629,2.50058,2.51752,34091.18190681,0
+ASRV.US,D,20150324,000000,2.50915,2.52629,2.50915,2.50915,26307.093013691,0
+ASRV.US,D,20150325,000000,2.51752,2.51752,2.50058,2.50058,10380.477531225,0
+ASRV.US,D,20150326,000000,2.52629,2.53445,2.52629,2.53445,19936.446820704,0
+ASRV.US,D,20150327,000000,2.52629,2.61069,2.50915,2.52629,66303.865972207,0
+ASRV.US,D,20150330,000000,2.55159,2.55159,2.50915,2.52629,18285.399528738,0
+ASRV.US,D,20150331,000000,2.50915,2.52629,2.50915,2.52629,11757.365678768,0
+ASRV.US,D,20150401,000000,2.50915,2.54303,2.50915,2.54303,15099.061028006,0
+ASRV.US,D,20150402,000000,2.54303,2.54303,2.52629,2.54303,11439.544152085,0
+ASRV.US,D,20150406,000000,2.53445,2.57701,2.52629,2.54303,24654.014913247,0
+ASRV.US,D,20150407,000000,2.52629,2.55159,2.52629,2.55159,16396.747644939,0
+ASRV.US,D,20150408,000000,2.52629,2.60231,2.52629,2.60231,25601.387067862,0
+ASRV.US,D,20150409,000000,2.54303,2.61925,2.53445,2.61925,6908.8104394453,0
+ASRV.US,D,20150410,000000,2.61069,2.61069,2.55159,2.60231,8022.7088891912,0
+ASRV.US,D,20150413,000000,2.54303,2.61925,2.54303,2.61069,15571.223998955,0
+ASRV.US,D,20150414,000000,2.60231,2.67037,2.60231,2.63629,87536.984005605,0
+ASRV.US,D,20150415,000000,2.6615,2.8041,2.65323,2.74393,39754.091345491,0
+ASRV.US,D,20150416,000000,2.73822,2.75477,2.67037,2.71173,14978.227923612,0
+ASRV.US,D,20150417,000000,2.71232,2.71232,2.6615,2.70415,4247.4359300705,0
+ASRV.US,D,20150420,000000,2.67844,2.69548,2.67037,2.67037,13015.451530396,0
+ASRV.US,D,20150421,000000,2.68701,2.78874,2.67037,2.72955,39099.155611593,0
+ASRV.US,D,20150422,000000,2.75477,2.76343,2.67037,2.71232,55835.048272225,0
+ASRV.US,D,20150423,000000,2.70415,2.71232,2.69538,2.71232,4600.7966051038,0
+ASRV.US,D,20150424,000000,2.67844,2.71232,2.67037,2.70415,8755.8307494616,0
+ASRV.US,D,20150427,000000,2.67037,2.83109,2.6615,2.79741,85647.316717568,0
+ASRV.US,D,20150428,000000,2.83936,3.00018,2.80568,2.81425,66116.016188066,0
+ASRV.US,D,20150429,000000,2.81425,2.85689,2.76343,2.76343,23947.29356318,0
+ASRV.US,D,20150430,000000,2.72089,2.78884,2.67017,2.72945,6703.6987832477,0
+ASRV.US,D,20150501,000000,2.78884,2.80588,2.72945,2.74669,14939.642562546,0
+ASRV.US,D,20150504,000000,2.74669,2.79751,2.74669,2.76343,14583.235674796,0
+ASRV.US,D,20150505,000000,2.79751,2.79751,2.76343,2.78884,28109.435537208,0
+ASRV.US,D,20150506,000000,2.79751,2.79751,2.76343,2.78884,36089.497448378,0
+ASRV.US,D,20150507,000000,2.79751,2.80588,2.76343,2.80588,10905.441522581,0
+ASRV.US,D,20150508,000000,2.79751,2.9079,2.79751,2.84842,34105.397566151,0
+ASRV.US,D,20150511,000000,2.84842,2.84842,2.81445,2.81445,11760.411891483,0
+ASRV.US,D,20150512,000000,2.83129,2.93342,2.83129,2.92504,48290.594779415,0
+ASRV.US,D,20150513,000000,2.89934,2.94198,2.85709,2.87403,48736.35724016,0
+ASRV.US,D,20150514,000000,2.89934,2.91628,2.84842,2.85709,29285.273645508,0
+ASRV.US,D,20150515,000000,2.8826,2.89097,2.83129,2.86536,22605.944563988,0
+ASRV.US,D,20150518,000000,2.79751,2.92504,2.76343,2.85709,41248.766384713,0
+ASRV.US,D,20150519,000000,2.9079,2.92504,2.83966,2.83966,82159.403157971,0
+ASRV.US,D,20150520,000000,2.89106,2.9079,2.83129,2.84842,24577.859595352,0
+ASRV.US,D,20150521,000000,2.84842,2.89934,2.83966,2.89934,18462.079866254,0
+ASRV.US,D,20150522,000000,2.8826,2.89106,2.82292,2.87403,1996.2847330907,0
+ASRV.US,D,20150526,000000,2.8826,2.89106,2.84842,2.85709,10093.1181317,0
+ASRV.US,D,20150527,000000,2.82292,2.85709,2.82292,2.83966,3291.9405415464,0
+ASRV.US,D,20150528,000000,2.83129,2.85709,2.81445,2.82292,11230.370878934,0
+ASRV.US,D,20150529,000000,2.80588,2.84842,2.80588,2.84842,13525.184458173,0
+ASRV.US,D,20150601,000000,2.84842,2.85709,2.81139,2.83966,7918.1222526153,0
+ASRV.US,D,20150602,000000,2.84842,2.91628,2.81445,2.91628,24539.274234284,0
+ASRV.US,D,20150603,000000,2.92504,2.93342,2.84842,2.85709,27046.307299392,0
+ASRV.US,D,20150604,000000,2.84842,2.86536,2.84842,2.86536,1764.7725666896,0
+ASRV.US,D,20150605,000000,2.82292,2.86536,2.80588,2.86536,342121.16551628,0
+ASRV.US,D,20150608,000000,2.81445,2.86536,2.80588,2.83129,1290.5787872626,0
+ASRV.US,D,20150609,000000,2.83966,2.85709,2.82292,2.82292,3434.0971349506,0
+ASRV.US,D,20150610,000000,2.87403,2.87403,2.78057,2.78884,135085.3182866,0
+ASRV.US,D,20150611,000000,2.80588,2.81868,2.79751,2.79751,15761.104591574,0
+ASRV.US,D,20150612,000000,2.83966,2.83966,2.78884,2.78884,31989.295132905,0
+ASRV.US,D,20150615,000000,2.80588,2.82292,2.78884,2.78884,18462.079866254,0
+ASRV.US,D,20150616,000000,2.80588,2.82292,2.75477,2.78884,454674.6637483,0
+ASRV.US,D,20150617,000000,2.81445,2.81445,2.76343,2.79751,26700.054454029,0
+ASRV.US,D,20150618,000000,2.84842,2.89106,2.82292,2.83966,14466.464187357,0
+ASRV.US,D,20150619,000000,2.7719,2.8826,2.75477,2.76343,187233.43376846,0
+ASRV.US,D,20150622,000000,2.76343,2.79751,2.75477,2.75477,11760.411891483,0
+ASRV.US,D,20150623,000000,2.78057,2.78884,2.75477,2.7719,14919.334477774,0
+ASRV.US,D,20150624,000000,2.76343,2.78884,2.72089,2.78057,958626.89519595,0
+ASRV.US,D,20150625,000000,2.7719,2.81445,2.75477,2.76343,23754.366757846,0
+ASRV.US,D,20150626,000000,2.78884,2.84842,2.76343,2.84842,25639.972428929,0
+ASRV.US,D,20150629,000000,2.86536,2.86536,2.80588,2.80588,21639.279728838,0
+ASRV.US,D,20150630,000000,2.86536,2.87403,2.81445,2.83129,6633.6358907842,0
+ASRV.US,D,20150701,000000,2.83129,2.89106,2.83129,2.83129,33991.672291427,0
+ASRV.US,D,20150702,000000,2.83966,2.89106,2.83966,2.8826,5174.4999999137,0
+ASRV.US,D,20150706,000000,2.83129,2.8826,2.83129,2.86536,8817.7704080163,0
+ASRV.US,D,20150707,000000,2.83966,2.8826,2.81445,2.83966,33520.524724716,0
+ASRV.US,D,20150708,000000,2.81445,2.86536,2.81445,2.83129,23874.184458,0
+ASRV.US,D,20150709,000000,2.83966,2.85709,2.83129,2.83966,4702.337028964,0
+ASRV.US,D,20150710,000000,2.83966,2.9079,2.83129,2.83966,23049.676216256,0
+ASRV.US,D,20150713,000000,2.83129,2.9079,2.83129,2.83129,36222.515403635,0
+ASRV.US,D,20150714,000000,2.83129,2.89097,2.81454,2.83129,57502.342032008,0
+ASRV.US,D,20150715,000000,2.83129,2.9079,2.81445,2.83129,70483.269818291,0
+ASRV.US,D,20150716,000000,2.85709,2.89934,2.82292,2.82292,11408.066620689,0
+ASRV.US,D,20150717,000000,2.84842,2.8826,2.82292,2.83129,11289.264324773,0
+ASRV.US,D,20150720,000000,2.84842,2.84842,2.83129,2.83129,9763.1117541544,0
+ASRV.US,D,20150721,000000,2.84842,2.89106,2.83129,2.89106,45396.692699401,0
+ASRV.US,D,20150723,000000,2.86536,2.89934,2.84842,2.89934,11643.640404044,0
+ASRV.US,D,20150724,000000,2.84842,2.89106,2.84842,2.89106,20463.441620538,0
+ASRV.US,D,20150727,000000,2.85709,2.89106,2.83129,2.8826,14700.007162235,0
+ASRV.US,D,20150728,000000,2.89106,2.89106,2.83966,2.83966,5056.713108236,0
+ASRV.US,D,20150729,000000,2.83129,2.8826,2.83129,2.87403,2235.9201334007,0
+ASRV.US,D,20150730,000000,2.83956,2.908,2.83956,2.8826,3748.8724489171,0
+ASRV.US,D,20150731,000000,2.908,2.908,2.89116,2.89116,3748.8724489171,0
+ASRV.US,D,20150803,000000,2.87403,2.91638,2.86546,2.88693,10629.251569682,0
+ASRV.US,D,20150804,000000,2.8826,2.8826,2.80568,2.83956,83252.993522945,0
+ASRV.US,D,20150805,000000,2.82282,2.83956,2.81425,2.83119,6096.487048564,0
+ASRV.US,D,20150806,000000,2.81425,2.84842,2.81425,2.81425,33059.531200391,0
+ASRV.US,D,20150807,000000,2.82282,2.83119,2.80568,2.80568,141650.9220934,0
+ASRV.US,D,20150810,000000,2.82282,2.84842,2.81425,2.82282,8912.2030022062,0
+ASRV.US,D,20150811,000000,2.80568,2.82282,2.80568,2.81425,10404.84723295,0
+ASRV.US,D,20150812,000000,2.80568,2.83119,2.80568,2.83119,1991.2077118977,0
+ASRV.US,D,20150813,000000,2.83119,2.83119,2.79721,2.79721,4573.3806906616,0
+ASRV.US,D,20150814,000000,2.80568,2.83119,2.79721,2.81425,3519.3910909931,0
+ASRV.US,D,20150817,000000,2.81425,2.86536,2.80568,2.80568,49365.907868093,0
+ASRV.US,D,20150818,000000,2.83119,2.83956,2.81425,2.81425,1878.497841413,0
+ASRV.US,D,20150819,000000,2.81425,2.81425,2.78854,2.81425,9263.5328687624,0
+ASRV.US,D,20150820,000000,2.81425,2.81425,2.77151,2.78854,2345.5837911697,0
+ASRV.US,D,20150821,000000,2.75437,2.79721,2.75437,2.78854,5274.0096152967,0
+ASRV.US,D,20150824,000000,2.74639,2.77151,2.73773,2.77151,1861.2359693567,0
+ASRV.US,D,20150825,000000,2.73773,2.80568,2.73773,2.76304,2813.685145165,0
+ASRV.US,D,20150826,000000,2.78854,2.78854,2.71193,2.75437,57106.334378954,0
+ASRV.US,D,20150827,000000,2.72896,2.81425,2.72896,2.80568,2579.1267660481,0
+ASRV.US,D,20150828,000000,2.80568,2.80568,2.72896,2.74639,26270.5384611,0
+ASRV.US,D,20150831,000000,2.74639,2.82282,2.71193,2.81425,4101.2177197119,0
+ASRV.US,D,20150901,000000,2.72896,2.83956,2.72896,2.75437,13016.466934634,0
+ASRV.US,D,20150902,000000,2.73773,2.83119,2.72896,2.72896,14422.801805097,0
+ASRV.US,D,20150903,000000,2.77151,2.80568,2.76304,2.77151,4689.1367738622,0
+ASRV.US,D,20150904,000000,2.73773,2.76304,2.73773,2.74639,3166.0304159598,0
+ASRV.US,D,20150908,000000,2.73773,2.77151,2.72896,2.73773,6096.487048564,0
+ASRV.US,D,20150909,000000,2.79721,2.79721,2.73773,2.74639,3399.5733908381,0
+ASRV.US,D,20150910,000000,2.73773,2.79672,2.71193,2.72896,25002.298567088,0
+ASRV.US,D,20150911,000000,2.78027,2.78027,2.70335,2.72896,5628.3856945687,0
+ASRV.US,D,20150914,000000,2.73773,2.83119,2.73773,2.73773,39401.746074697,0
+ASRV.US,D,20150915,000000,2.74639,2.78027,2.73773,2.75437,17588.832221056,0
+ASRV.US,D,20150916,000000,2.75437,2.82282,2.75437,2.75437,24861.157377922,0
+ASRV.US,D,20150917,000000,2.75437,2.83956,2.75437,2.78854,1661.2013343522,0
+ASRV.US,D,20150918,000000,2.79721,2.80568,2.75437,2.78854,9850.4365186741,0
+ASRV.US,D,20150921,000000,2.82282,2.82282,2.78027,2.81425,3166.0304159598,0
+ASRV.US,D,20150922,000000,2.75437,2.83119,2.75437,2.75437,23803.106161298,0
+ASRV.US,D,20150923,000000,2.78027,2.83119,2.74718,2.76747,9071.6214676667,0
+ASRV.US,D,20150924,000000,2.76304,2.81425,2.72896,2.73773,12731.138343587,0
+ASRV.US,D,20150925,000000,2.74639,2.79721,2.74639,2.78854,1991.2077118977,0
+ASRV.US,D,20150928,000000,2.78854,2.78854,2.72896,2.76304,4175.3422291298,0
+ASRV.US,D,20150929,000000,2.72896,2.75437,2.72896,2.73773,9382.3351646788,0
+ASRV.US,D,20150930,000000,2.75437,2.77151,2.72896,2.76304,4573.3806906616,0
+ASRV.US,D,20151001,000000,2.73773,2.80568,2.71193,2.73773,27792.629414764,0
+ASRV.US,D,20151002,000000,2.72039,2.77151,2.70335,2.72039,12427.532476245,0
+ASRV.US,D,20151005,000000,2.69469,2.73773,2.69469,2.72896,28201.837322921,0
+ASRV.US,D,20151006,000000,2.73773,2.74639,2.68612,2.72039,11726.90355161,0
+ASRV.US,D,20151007,000000,2.71193,2.82282,2.69469,2.72039,8747.7075155528,0
+ASRV.US,D,20151008,000000,2.82282,2.83119,2.73773,2.81425,9850.4365186741,0
+ASRV.US,D,20151009,000000,2.80568,2.82282,2.75437,2.80568,7036.7513735091,0
+ASRV.US,D,20151012,000000,2.81425,2.81425,2.77151,2.77151,7481.4984300166,0
+ASRV.US,D,20151013,000000,2.66957,2.78854,2.66957,2.76304,20404.548174699,0
+ASRV.US,D,20151014,000000,2.70335,2.78027,2.70335,2.73773,1991.2077118977,0
+ASRV.US,D,20151015,000000,2.77151,2.81425,2.72896,2.79721,15011.736263486,0
+ASRV.US,D,20151016,000000,2.77151,2.82282,2.72896,2.72896,9263.5328687624,0
+ASRV.US,D,20151019,000000,2.69469,2.76304,2.69469,2.69469,14950.81200917,0
+ASRV.US,D,20151020,000000,2.77151,2.89116,2.77151,2.85709,24975.898056883,0
+ASRV.US,D,20151021,000000,2.86536,2.86536,2.80568,2.85709,6683.3906984757,0
+ASRV.US,D,20151022,000000,2.86536,2.86536,2.79721,2.86536,2460.3244701317,0
+ASRV.US,D,20151023,000000,2.83956,2.89116,2.78854,2.79721,25677.542385758,0
+ASRV.US,D,20151026,000000,2.87403,2.89116,2.83956,2.87403,6450.8631278359,0
+ASRV.US,D,20151027,000000,2.87403,2.89116,2.82282,2.83956,11374.558280815,0
+ASRV.US,D,20151028,000000,2.89116,2.89934,2.81425,2.8826,23688.365482337,0
+ASRV.US,D,20151029,000000,2.89944,2.89944,2.82262,2.89944,6664.0980179423,0
+ASRV.US,D,20151030,000000,2.84842,2.9081,2.81415,2.83099,9705.2337125541,0
+ASRV.US,D,20151102,000000,2.89116,2.9081,2.78835,2.8826,20045.095074234,0
+ASRV.US,D,20151103,000000,2.8826,2.8826,2.84842,2.85344,9512.3069072198,0
+ASRV.US,D,20151104,000000,2.89116,2.89944,2.82262,2.82262,9393.5046113034,0
+ASRV.US,D,20151105,000000,2.82262,2.89116,2.81415,2.87403,2691.8366365328,0
+ASRV.US,D,20151106,000000,2.82262,2.89944,2.82262,2.86526,17887.361067206,0
+ASRV.US,D,20151109,000000,2.83946,2.83946,2.75398,2.78835,22719.669838711,0
+ASRV.US,D,20151110,000000,2.83099,2.83099,2.82262,2.83099,1983.0844779889,0
+ASRV.US,D,20151111,000000,2.8826,2.8826,2.80539,2.83099,5147.0840854715,0
+ASRV.US,D,20151112,000000,2.82262,2.85699,2.82262,2.82262,3624.9931318077,0
+ASRV.US,D,20151113,000000,2.77998,2.8826,2.76264,2.83946,4325.6220564428,0
+ASRV.US,D,20151116,000000,2.84842,2.84842,2.77998,2.78835,19054.060537359,0
+ASRV.US,D,20151117,000000,2.83099,2.83099,2.78835,2.81415,3275.6940737288,0
+ASRV.US,D,20151118,000000,2.79692,2.89944,2.79692,2.81415,25953.732338657,0
+ASRV.US,D,20151119,000000,2.81415,2.85699,2.79692,2.82262,8418.7165422458,0
+ASRV.US,D,20151120,000000,2.81415,2.89116,2.81415,2.82262,3156.8917778124,0
+ASRV.US,D,20151123,000000,2.79692,2.86526,2.75398,2.77121,27474.807888082,0
+ASRV.US,D,20151124,000000,2.82262,2.82262,2.78835,2.78835,2572.0189363778,0
+ASRV.US,D,20151125,000000,2.81415,2.85699,2.80539,2.80539,8302.9604590453,0
+ASRV.US,D,20151127,000000,2.81415,2.83099,2.78835,2.82262,3976.3229983639,0
+ASRV.US,D,20151130,000000,2.83099,2.86526,2.82262,2.85699,6898.6563970593,0
+ASRV.US,D,20151201,000000,2.9081,2.9081,2.81415,2.84842,26546.728414,0
+ASRV.US,D,20151202,000000,2.8892,2.8892,2.84842,2.86103,1329.1641483295,0
+ASRV.US,D,20151203,000000,2.84842,2.88092,2.82685,2.84842,1912.0061812868,0
+ASRV.US,D,20151204,000000,2.84842,2.89116,2.81415,2.81415,5966.515306023,0
+ASRV.US,D,20151207,000000,2.81415,2.85699,2.79692,2.79692,4209.8659732422,0
+ASRV.US,D,20151208,000000,2.84842,2.85699,2.83257,2.85699,1291.5941915012,0
+ASRV.US,D,20151209,000000,2.84842,2.86526,2.77998,2.82262,11106.491561825,0
+ASRV.US,D,20151210,000000,2.87403,2.87403,2.83946,2.87403,2691.8366365328,0
+ASRV.US,D,20151211,000000,2.83099,2.86526,2.77998,2.77998,9003.5893836804,0
+ASRV.US,D,20151214,000000,2.77998,2.84842,2.76264,2.77998,12963.665914226,0
+ASRV.US,D,20151215,000000,2.77998,2.82262,2.75398,2.82262,4674.9211145218,0
+ASRV.US,D,20151216,000000,2.84842,2.86526,2.75398,2.75398,9470.6753334371,0
+ASRV.US,D,20151217,000000,2.83099,2.83099,2.75398,2.75398,3859.5515109247,0
+ASRV.US,D,20151218,000000,2.77998,2.77998,2.7459,2.7459,30630.684261656,0
+ASRV.US,D,20151221,000000,2.80539,2.83099,2.7459,2.78835,28293.223704395,0
+ASRV.US,D,20151222,000000,2.78835,2.83946,2.77998,2.81415,7190.0774135379,0
+ASRV.US,D,20151223,000000,2.81415,2.82262,2.77998,2.82262,702.65973311231,0
+ASRV.US,D,20151224,000000,2.78835,2.79692,2.77998,2.77998,4006.7851255219,0
+ASRV.US,D,20151228,000000,2.81415,2.81415,2.72167,2.76264,37056.162283527,0
+ASRV.US,D,20151229,000000,2.79692,2.79692,2.77121,2.78086,3841.2742346298,0
+ASRV.US,D,20151230,000000,2.8107,2.8107,2.75398,2.75398,9735.6958397121,0
+ASRV.US,D,20151231,000000,2.79692,2.81415,2.73723,2.73723,6777.8232926657,0
+ASRV.US,D,20160104,000000,2.77998,2.83099,2.7459,2.7459,73317.263048228,0
+ASRV.US,D,20160105,000000,2.81415,2.87403,2.76264,2.82262,17670.064560145,0
+ASRV.US,D,20160106,000000,2.82882,2.87403,2.81415,2.87403,8099.8796113249,0
+ASRV.US,D,20160107,000000,2.80539,2.83099,2.78835,2.81415,38551.852726986,0
+ASRV.US,D,20160108,000000,2.83099,2.9081,2.79692,2.82262,44061.43612564,0
+ASRV.US,D,20160111,000000,2.81415,2.8826,2.64289,2.81415,157086.08192438,0
+ASRV.US,D,20160112,000000,2.78835,2.83099,2.68573,2.72857,83827.712321993,0
+ASRV.US,D,20160113,000000,2.77121,2.78835,2.73723,2.74797,31064.261871539,0
+ASRV.US,D,20160114,000000,2.76264,2.80499,2.7459,2.79692,16187.574371786,0
+ASRV.US,D,20160115,000000,2.77121,2.82262,2.58291,2.65145,131959.90404019,0
+ASRV.US,D,20160119,000000,2.84842,2.84842,2.57435,2.57435,108380.18681138,0
+ASRV.US,D,20160120,000000,2.56607,2.65145,2.54893,2.63451,49161.811616135,0
+ASRV.US,D,20160121,000000,2.61719,2.67697,2.60035,2.66889,34533.89815484,0
+ASRV.US,D,20160122,000000,2.64289,2.7459,2.64289,2.70287,27984.54081586,0
+ASRV.US,D,20160125,000000,2.72857,2.77121,2.66889,2.66889,23805.136969776,0
+ASRV.US,D,20160126,000000,2.65145,2.73723,2.61719,2.61719,22865.88804907,0
+ASRV.US,D,20160127,000000,2.71153,2.72857,2.64289,2.66889,20650.27600044,0
+ASRV.US,D,20160128,000000,2.66889,2.7199,2.65993,2.68573,4741.9377942695,0
+ASRV.US,D,20160129,000000,2.70287,2.71153,2.66889,2.66889,17678.187794054,0
+ASRV.US,D,20160201,000000,2.77998,2.77998,2.694,2.7199,4419.0392463942,0
+ASRV.US,D,20160202,000000,2.74964,2.74964,2.65145,2.67697,21846.422193513,0
+ASRV.US,D,20160203,000000,2.65657,2.73723,2.65657,2.694,13926.269132421,0
+ASRV.US,D,20160204,000000,2.72867,2.7461,2.66879,2.70287,18796.147860754,0
+ASRV.US,D,20160205,000000,2.73743,2.73743,2.70287,2.71153,9787.4814558808,0
+ASRV.US,D,20160208,000000,2.67687,2.68573,2.64269,2.64269,21389.490286143,0
+ASRV.US,D,20160209,000000,2.61689,2.71153,2.61689,2.65983,9276.7331238642,0
+ASRV.US,D,20160210,000000,2.65983,2.71153,2.61689,2.63442,18123.9502548,0
+ASRV.US,D,20160211,000000,2.61689,2.61689,2.57395,2.60005,14231.90580824,0
+ASRV.US,D,20160212,000000,2.63442,2.67687,2.60851,2.62575,13784.112539017,0
+ASRV.US,D,20160216,000000,2.65126,2.694,2.62575,2.62575,7177.8925626747,0
+ASRV.US,D,20160217,000000,2.62575,2.65983,2.62575,2.63442,4659.6900509427,0
+ASRV.US,D,20160218,000000,2.61689,2.62792,2.61689,2.61689,3265.5400313427,0
+ASRV.US,D,20160219,000000,2.61689,2.65983,2.61689,2.61689,4157.0649528349,0
+ASRV.US,D,20160222,000000,2.61689,2.68573,2.61689,2.67687,15779.381867869,0
+ASRV.US,D,20160223,000000,2.69351,2.70277,2.62575,2.62575,9391.4738028262,0
+ASRV.US,D,20160224,000000,2.61689,2.65983,2.61689,2.63442,2685.7442111012,0
+ASRV.US,D,20160225,000000,2.64141,2.65983,2.62664,2.65983,7170.7847330045,0
+ASRV.US,D,20160226,000000,2.61689,2.66879,2.61689,2.66879,2386.1999607138,0
+ASRV.US,D,20160229,000000,2.66879,2.66879,2.65983,2.65983,6953.4882259437,0
+ASRV.US,D,20160301,000000,2.62575,2.66879,2.61689,2.62575,5094.2830650642,0
+ASRV.US,D,20160302,000000,2.65126,2.694,2.62575,2.63442,9570.1849488201,0
+ASRV.US,D,20160303,000000,2.66633,2.68563,2.61689,2.62575,29018.222330757,0
+ASRV.US,D,20160304,000000,2.61689,2.65983,2.61689,2.64269,9795.6046897896,0
+ASRV.US,D,20160307,000000,2.62575,2.65983,2.62575,2.63442,4516.5180532999,0
+ASRV.US,D,20160308,000000,2.66879,2.66879,2.62575,2.64269,9909.329964513,0
+ASRV.US,D,20160309,000000,2.68573,2.68573,2.65126,2.67687,2215.6120486287,0
+ASRV.US,D,20160310,000000,2.655,2.655,2.63442,2.63442,1651.0472919662,0
+ASRV.US,D,20160311,000000,2.62585,2.68573,2.62585,2.66879,4345.9301412148,0
+ASRV.US,D,20160314,000000,2.65983,2.71084,2.63442,2.6939,10585.589187422,0
+ASRV.US,D,20160315,000000,2.68573,2.70287,2.66879,2.66879,3529.5451333792,0
+ASRV.US,D,20160316,000000,2.694,2.694,2.68573,2.694,859.03198585695,0
+ASRV.US,D,20160317,000000,2.65126,2.70277,2.58271,2.61689,498821.39382998,0
+ASRV.US,D,20160318,000000,2.61689,2.61689,2.53987,2.53987,70635.580454082,0
+ASRV.US,D,20160321,000000,2.60005,2.60851,2.58271,2.60005,30861.181023819,0
+ASRV.US,D,20160322,000000,2.60005,2.60851,2.57395,2.60851,39378.391777208,0
+ASRV.US,D,20160323,000000,2.60005,2.65126,2.59139,2.61689,18034.594681803,0
+ASRV.US,D,20160324,000000,2.59139,2.62575,2.59139,2.62575,14129.349980141,0
+ASRV.US,D,20160328,000000,2.60005,2.62575,2.58271,2.60005,8916.2646191606,0
+ASRV.US,D,20160329,000000,2.59139,2.60005,2.57395,2.57395,10741.961440167,0
+ASRV.US,D,20160330,000000,2.60005,2.61689,2.59139,2.59139,4730.7683476448,0
+ASRV.US,D,20160331,000000,2.58271,2.60851,2.56557,2.56557,9043.1901489858,0
+ASRV.US,D,20160401,000000,2.56557,2.59139,2.52667,2.53131,38134.521584921,0
+ASRV.US,D,20160404,000000,2.53987,2.59139,2.48867,2.58271,14659.390992691,0
+ASRV.US,D,20160405,000000,2.58271,2.59139,2.57455,2.59129,2445.0934065526,0
+ASRV.US,D,20160406,000000,2.58271,2.60339,2.53131,2.58271,30750.501961811,0
+ASRV.US,D,20160407,000000,2.55701,2.58271,2.53987,2.55701,27906.354689488,0
+ASRV.US,D,20160408,000000,2.56557,2.61689,2.55701,2.57385,13737.403944041,0
+ASRV.US,D,20160411,000000,2.56557,2.58271,2.53987,2.53987,22553.14354358,0
+ASRV.US,D,20160412,000000,2.53987,2.58271,2.52273,2.57395,10098.195152893,0
+ASRV.US,D,20160413,000000,2.54845,2.60005,2.54845,2.58271,4686.0905611464,0
+ASRV.US,D,20160414,000000,2.56903,2.58271,2.56557,2.58271,4213.9275901966,0
+ASRV.US,D,20160415,000000,2.58271,2.60851,2.57395,2.57395,7564.7615775819,0
+ASRV.US,D,20160418,000000,2.60005,2.60851,2.55701,2.55701,9945.8845171026,0
+ASRV.US,D,20160419,000000,2.57169,2.59551,2.49674,2.53131,119148.54876175,0
+ASRV.US,D,20160420,000000,2.59139,2.60851,2.59139,2.60851,7377.9271976792,0
+ASRV.US,D,20160421,000000,2.61689,2.61689,2.57493,2.59049,3317.3256475114,0
+ASRV.US,D,20160422,000000,2.61837,2.66879,2.57395,2.57395,9661.5713302942,0
+ASRV.US,D,20160425,000000,2.57395,2.60851,2.56557,2.58271,19295.726746147,0
+ASRV.US,D,20160426,000000,2.54845,2.60851,2.54845,2.57395,21600.694367772,0
+ASRV.US,D,20160427,000000,2.58271,2.62575,2.58271,2.62151,14805.60920305,0
+ASRV.US,D,20160428,000000,2.59139,2.63442,2.57395,2.63442,19167.785812082,0
+ASRV.US,D,20160429,000000,2.59139,2.61689,2.59139,2.61689,1102.7290031213,0
+ASRV.US,D,20160502,000000,2.62565,2.63442,2.58271,2.59139,17475.106946333,0
+ASRV.US,D,20160503,000000,2.56557,2.61689,2.56557,2.61689,29683.312107041,0
+ASRV.US,D,20160504,000000,2.61689,2.78864,2.59139,2.78864,68527.601254745,0
+ASRV.US,D,20160505,000000,2.71981,2.71981,2.60793,2.66839,10640.421016306,0
+ASRV.US,D,20160506,000000,2.63383,2.66839,2.58213,2.64239,20415.717621324,0
+ASRV.US,D,20160509,000000,2.60793,2.67647,2.58213,2.58213,30941.397958667,0
+ASRV.US,D,20160510,000000,2.63383,2.65087,2.61629,2.61629,11489.298959777,0
+ASRV.US,D,20160511,000000,2.59079,2.63373,2.59079,2.60793,14487.787676368,0
+ASRV.US,D,20160512,000000,2.59079,2.62535,2.59079,2.62535,2906.0869308778,0
+ASRV.US,D,20160513,000000,2.59935,2.62535,2.58213,2.61629,7084.4753727233,0
+ASRV.US,D,20160516,000000,2.62535,2.66839,2.61629,2.61629,1029.619897942,0
+ASRV.US,D,20160517,000000,2.65933,2.65933,2.59079,2.59935,8244.0670132064,0
+ASRV.US,D,20160518,000000,2.60695,2.65933,2.59945,2.61629,2170.9342621302,0
+ASRV.US,D,20160519,000000,2.64239,2.64239,2.60793,2.60793,5803.0352236081,0
+ASRV.US,D,20160520,000000,2.65933,2.67647,2.59079,2.59935,3060.4283751452,0
+ASRV.US,D,20160523,000000,2.63383,2.68553,2.62535,2.68553,19485.607338765,0
+ASRV.US,D,20160524,000000,2.70178,2.71143,2.61629,2.66839,59072.156984886,0
+ASRV.US,D,20160525,000000,2.68553,2.69381,2.63393,2.66839,55072.479689034,0
+ASRV.US,D,20160526,000000,2.65087,2.87492,2.65087,2.81445,18403.186420416,0
+ASRV.US,D,20160527,000000,2.82311,2.82311,2.63383,2.68553,22793.794348129,0
+ASRV.US,D,20160531,000000,2.71153,2.78027,2.68553,2.76284,7530.2378334694,0
+ASRV.US,D,20160601,000000,2.75407,2.75407,2.75407,2.75407,347.26824960175,0
+ASRV.US,D,20160602,000000,2.7459,2.79623,2.72847,2.72847,10357.123233736,0
+ASRV.US,D,20160603,000000,2.70257,2.70257,2.65097,2.65097,14625.882652818,0
+ASRV.US,D,20160606,000000,2.63383,2.7458,2.62535,2.71153,802.16934849526,0
+ASRV.US,D,20160607,000000,2.65687,2.7458,2.65687,2.73723,956.5107927627,0
+ASRV.US,D,20160609,000000,2.69035,2.71981,2.67647,2.71981,5000.8658751129,0
+ASRV.US,D,20160610,000000,2.71981,2.71981,2.71981,2.71981,347.26824960175,0
+ASRV.US,D,20160613,000000,2.67923,2.71981,2.67923,2.71981,1398.2116365544,0
+ASRV.US,D,20160614,000000,2.71153,2.71981,2.71153,2.71153,423.42356749687,0
+ASRV.US,D,20160615,000000,2.71981,2.71981,2.71981,2.71981,1618.5543563309,0
+ASRV.US,D,20160616,000000,2.70257,2.71153,2.70257,2.71153,246.74322998019,0
+ASRV.US,D,20160617,000000,2.65264,2.70257,2.65264,2.65933,9730.6188185191,0
+ASRV.US,D,20160620,000000,2.65933,2.78027,2.64239,2.73625,6357.4459378846,0
+ASRV.US,D,20160621,000000,2.68257,2.70257,2.68257,2.70257,698.5981161579,0
+ASRV.US,D,20160622,000000,2.68366,2.71005,2.65087,2.65087,6208.1815148102,0
+ASRV.US,D,20160623,000000,2.65933,2.71153,2.65087,2.65087,8222.7435241957,0
+ASRV.US,D,20160624,000000,2.62535,2.70257,2.59935,2.67647,6157.4113028801,0
+ASRV.US,D,20160627,000000,2.64565,2.69381,2.58213,2.59079,8004.4316128964,0
+ASRV.US,D,20160628,000000,2.65933,2.65933,2.58213,2.62535,13131.207613595,0
+ASRV.US,D,20160629,000000,2.62535,2.62535,2.60793,2.62535,2440.0163853596,0
+ASRV.US,D,20160630,000000,2.60803,2.63383,2.57327,2.59935,30376.833202005,0
+ASRV.US,D,20160701,000000,2.65539,2.65539,2.59935,2.59935,8642.1054747382,0
+ASRV.US,D,20160705,000000,2.65933,2.65933,2.58213,2.61629,18694.607436894,0
+ASRV.US,D,20160706,000000,2.60783,2.65087,2.59935,2.61492,5169.4229787207,0
+ASRV.US,D,20160707,000000,2.59079,2.65087,2.59079,2.65087,5464.9056121538,0
+ASRV.US,D,20160708,000000,2.60192,2.65087,2.58213,2.59935,152926.98616307,0
+ASRV.US,D,20160711,000000,2.59513,2.63373,2.59513,2.62535,145044.4030588,0
+ASRV.US,D,20160712,000000,2.62535,2.65933,2.59079,2.60793,39044.323782708,0
+ASRV.US,D,20160713,000000,2.59935,2.65087,2.59079,2.65087,17541.108221843,0
+ASRV.US,D,20160714,000000,2.62535,2.66839,2.59079,2.63383,12431.5940932,0
+ASRV.US,D,20160715,000000,2.62535,2.65087,2.60113,2.60793,5314.6257848408,0
+ASRV.US,D,20160718,000000,2.59079,2.61629,2.59079,2.61629,4528.7029041631,0
+ASRV.US,D,20160719,000000,2.59079,2.67647,2.59079,2.67647,25665.357534894,0
+ASRV.US,D,20160720,000000,2.65087,2.69381,2.65087,2.69381,9088.8833397229,0
+ASRV.US,D,20160721,000000,2.67953,2.69381,2.66535,2.69381,4079.8942307012,0
+ASRV.US,D,20160722,000000,2.69381,2.70257,2.69381,2.69381,5810.1430532783,0
+ASRV.US,D,20160725,000000,2.65933,2.70257,2.65087,2.67647,6751.422782462,0
+ASRV.US,D,20160726,000000,2.71153,2.71153,2.65087,2.70257,16731.831043678,0
+ASRV.US,D,20160727,000000,2.66839,2.71153,2.66839,2.67647,6681.3598899985,0
+ASRV.US,D,20160728,000000,2.65087,2.71153,2.65087,2.70257,4766.3074959959,0
+ASRV.US,D,20160729,000000,2.66839,2.71153,2.66839,2.70257,2325.2757063977,0
+ASRV.US,D,20160801,000000,2.65933,2.70257,2.65933,2.66839,10679.006377373,0
+ASRV.US,D,20160802,000000,2.66839,2.71153,2.65933,2.66839,61647.22213398,0
+ASRV.US,D,20160803,000000,2.66839,2.70257,2.65933,2.70257,51135.757455976,0
+ASRV.US,D,20160804,000000,2.681,2.71557,2.681,2.7071,2575.0651490937,0
+ASRV.US,D,20160805,000000,2.7071,2.7071,2.681,2.681,6120.8567502904,0
+ASRV.US,D,20160808,000000,2.69833,2.76747,2.68967,2.7589,76086.270406894,0
+ASRV.US,D,20160809,000000,2.75004,2.7525,2.681,2.74147,37895.90158885,0
+ASRV.US,D,20160810,000000,2.72414,2.76747,2.72414,2.73271,15672.764422816,0
+ASRV.US,D,20160811,000000,2.76747,2.79307,2.71971,2.76747,37456.231553536,0
+ASRV.US,D,20160812,000000,2.74994,2.79307,2.72217,2.72414,66369.867247717,0
+ASRV.US,D,20160815,000000,2.72414,2.77614,2.69833,2.72414,44179.223017317,0
+ASRV.US,D,20160816,000000,2.73271,2.79307,2.69833,2.74147,9522.4609496058,0
+ASRV.US,D,20160817,000000,2.80214,2.80214,2.7072,2.74994,10243.397959013,0
+ASRV.US,D,20160818,000000,2.72414,2.76747,2.7071,2.7589,25068.299842597,0
+ASRV.US,D,20160819,000000,2.72414,2.76747,2.71153,2.72414,14056.240874962,0
+ASRV.US,D,20160822,000000,2.7589,2.7589,2.72414,2.74147,13834.882750947,0
+ASRV.US,D,20160823,000000,2.74994,2.7589,2.71557,2.71557,8910.172193729,0
+ASRV.US,D,20160824,000000,2.72414,2.7589,2.72414,2.74994,3970.2305729322,0
+ASRV.US,D,20160825,000000,2.72414,2.7589,2.72414,2.7589,85592.484888683,0
+ASRV.US,D,20160826,000000,2.7589,2.7589,2.72414,2.73271,18780.916797175,0
+ASRV.US,D,20160829,000000,2.7589,2.7589,2.73271,2.74994,14788.347330994,0
+ASRV.US,D,20160830,000000,2.74994,2.76747,2.72414,2.7589,16825.248233628,0
+ASRV.US,D,20160831,000000,2.76185,2.76747,2.72414,2.74147,12199.06652256,0
+ASRV.US,D,20160901,000000,2.76747,2.76747,2.7461,2.7589,12938.280808261,0
+ASRV.US,D,20160902,000000,2.7525,2.77614,2.74994,2.74994,37465.370191683,0
+ASRV.US,D,20160906,000000,2.77525,2.8368,2.76314,2.8368,44718.402668014,0
+ASRV.US,D,20160907,000000,2.76747,2.85394,2.76747,2.80214,23482.2384219,0
+ASRV.US,D,20160908,000000,2.7589,2.85394,2.7589,2.82784,32039.049940597,0
+ASRV.US,D,20160909,000000,2.80214,2.8368,2.7851,2.80214,43561.857240247,0
+ASRV.US,D,20160912,000000,2.7851,2.8625,2.7589,2.8625,9596.5854590237,0
+ASRV.US,D,20160913,000000,2.81947,2.87994,2.8108,2.8625,5773.5885006887,0
+ASRV.US,D,20160914,000000,2.81681,2.87107,2.81681,2.87107,3666.6247055904,0
+ASRV.US,D,20160915,000000,2.87984,2.87994,2.82784,2.85394,1552.5530808218,0
+ASRV.US,D,20160916,000000,2.83326,2.87994,2.8109,2.87994,9910.3453687516,0
+ASRV.US,D,20160919,000000,2.87107,2.88594,2.85394,2.8625,6105.6256867114,0
+ASRV.US,D,20160920,000000,2.84537,2.8884,2.84537,2.8884,1547.4760596288,0
+ASRV.US,D,20160921,000000,2.8884,2.8884,2.87107,2.87994,3034.0278649416,0
+ASRV.US,D,20160922,000000,2.82784,2.8884,2.8108,2.8108,14848.256181072,0
+ASRV.US,D,20160923,000000,2.82882,2.84537,2.82784,2.84537,2102.9021781439,0
+ASRV.US,D,20160926,000000,2.81947,2.8625,2.76747,2.8368,24205.206239785,0
+ASRV.US,D,20160927,000000,2.8625,2.87994,2.8625,2.87994,347.26824960175,0
+ASRV.US,D,20160928,000000,2.84537,2.87994,2.84537,2.87107,1156.5454277672,0
+ASRV.US,D,20160929,000000,2.79307,2.87994,2.79307,2.87107,14522.31142048,0
+ASRV.US,D,20160930,000000,2.82784,2.87107,2.81947,2.87107,2603.4964677745,0
+ASRV.US,D,20161003,000000,2.87098,2.87107,2.82784,2.82784,1221.5312990377,0
+ASRV.US,D,20161004,000000,2.87107,2.87107,2.8625,2.87107,600.10390501354,0
+ASRV.US,D,20161005,000000,2.81947,2.85394,2.8108,2.8108,11731.980572803,0
+ASRV.US,D,20161006,000000,2.81346,2.8368,2.8108,2.8368,1964.8072016941,0
+ASRV.US,D,20161007,000000,2.84537,2.84537,2.81947,2.82784,12403.162774519,0
+ASRV.US,D,20161010,000000,2.84537,2.84537,2.8368,2.8368,233.54297487837,0
+ASRV.US,D,20161011,000000,2.84537,2.84537,2.84537,2.84537,3692.0098115554,0
+ASRV.US,D,20161012,000000,2.8625,2.8625,2.84537,2.8625,7023.5511184072,0
+ASRV.US,D,20161013,000000,2.82784,2.8625,2.81947,2.81947,4976.4961733864,0
+ASRV.US,D,20161014,000000,2.84537,2.87019,2.83375,2.8625,12040.663461338,0
+ASRV.US,D,20161017,000000,2.8564,2.87107,2.79386,2.85394,7611.4701725576,0
+ASRV.US,D,20161018,000000,2.7589,2.8884,2.7589,2.87107,22113.473508266,0
+ASRV.US,D,20161019,000000,2.84557,2.87107,2.84557,2.8625,976.81887753474,0
+ASRV.US,D,20161021,000000,2.81947,2.82784,2.81504,2.81947,18438.725568767,0
+ASRV.US,D,20161024,000000,2.84773,2.8625,2.7851,2.8625,1766.8033751668,0
+ASRV.US,D,20161025,000000,2.8108,2.8625,2.8108,2.85394,1486.5518053127,0
+ASRV.US,D,20161026,000000,2.80214,2.85394,2.80214,2.85394,2237.9509418779,0
+ASRV.US,D,20161027,000000,2.85394,2.85394,2.82794,2.84537,656.96654237523,0
+ASRV.US,D,20161028,000000,2.8108,2.8368,2.8108,2.8368,2439.000981121,0
+ASRV.US,D,20161031,000000,2.85394,2.85394,2.76747,2.85394,3981.4000195569,0
+ASRV.US,D,20161101,000000,2.77614,2.85394,2.77614,2.85394,15323.465364737,0
+ASRV.US,D,20161102,000000,2.85394,2.85394,2.84537,2.85394,6334.0916403968,0
+ASRV.US,D,20161103,000000,2.84537,2.86694,2.73694,2.78027,34102.351353435,0
+ASRV.US,D,20161104,000000,2.82351,2.82351,2.73694,2.73694,2745.6530611787,0
+ASRV.US,D,20161107,000000,2.82351,2.82351,2.73694,2.82351,5846.697605868,0
+ASRV.US,D,20161108,000000,2.73694,2.82351,2.73694,2.73694,4835.3549842208,0
+ASRV.US,D,20161109,000000,2.73694,2.82351,2.69331,2.82351,4319.5296310112,0
+ASRV.US,D,20161110,000000,2.73694,2.86694,2.73694,2.86694,27828.168563115,0
+ASRV.US,D,20161111,000000,2.85571,2.86694,2.82351,2.86694,28516.612636887,0
+ASRV.US,D,20161114,000000,2.86694,2.9537,2.84626,2.9537,17306.549842726,0
+ASRV.US,D,20161115,000000,2.9537,2.99752,2.91046,2.99752,15440.236852176,0
+ASRV.US,D,20161116,000000,2.9537,2.99752,2.94956,2.99752,7200.2314559239,0
+ASRV.US,D,20161117,000000,2.99752,3.04086,2.98423,3.04086,18287.430337215,0
+ASRV.US,D,20161118,000000,3.04086,3.04086,2.91046,3.04086,19195.201726525,0
+ASRV.US,D,20161121,000000,3.04086,3.04086,2.99752,3.04086,6513.8181906292,0
+ASRV.US,D,20161122,000000,3.04086,3.08419,2.99752,3.08419,17023.252060156,0
+ASRV.US,D,20161123,000000,3.08419,3.17106,3.04086,3.17106,45164.165128761,0
+ASRV.US,D,20161125,000000,3.17106,3.17106,3.12368,3.17106,7394.1736654968,0
+ASRV.US,D,20161128,000000,3.17106,3.17106,3.08419,3.08419,6897.6409928207,0
+ASRV.US,D,20161129,000000,3.12742,3.17106,3.08419,3.08419,22524.7122249,0
+ASRV.US,D,20161130,000000,3.12742,3.12742,3.04086,3.04086,16455.641090777,0
+ASRV.US,D,20161201,000000,3.08419,3.17106,3.08419,3.08419,17709.66532545,0
+ASRV.US,D,20161202,000000,3.04086,3.12742,2.93204,2.99752,126186.3155395,0
+ASRV.US,D,20161205,000000,2.99752,3.08419,2.99752,3.04086,7799.3199566989,0
+ASRV.US,D,20161206,000000,2.99752,3.21419,2.99752,3.12742,74241.280905356,0
+ASRV.US,D,20161207,000000,3.17106,3.21419,3.09286,3.12742,22153.074273571,0
+ASRV.US,D,20161208,000000,3.12742,3.25801,3.12742,3.21419,89426.651293643,0
+ASRV.US,D,20161209,000000,3.25801,3.30164,3.20582,3.30164,106115.8353593,0
+ASRV.US,D,20161212,000000,3.25801,3.34497,3.21419,3.30164,22135.812401515,0
+ASRV.US,D,20161213,000000,3.30164,3.34497,3.21419,3.30164,99006.990284849,0
+ASRV.US,D,20161214,000000,3.30164,3.30164,3.26313,3.30164,37655.250784302,0
+ASRV.US,D,20161215,000000,3.21419,3.30164,3.21419,3.25801,27762.167287606,0
+ASRV.US,D,20161216,000000,3.25801,3.30164,3.21419,3.21419,26680.761773495,0
+ASRV.US,D,20161219,000000,3.26235,3.26235,3.21419,3.25801,27691.088990904,0
+ASRV.US,D,20161220,000000,3.25801,3.30164,3.21419,3.21419,24014.310242928,0
+ASRV.US,D,20161221,000000,3.21419,3.25801,3.21419,3.25801,13731.31151861,0
+ASRV.US,D,20161222,000000,3.25801,3.30164,3.17106,3.21419,27866.753924182,0
+ASRV.US,D,20161223,000000,3.25801,3.25801,3.21419,3.25801,12871.264128514,0
+ASRV.US,D,20161227,000000,3.25801,3.25801,3.17106,3.21419,25895.854297057,0
+ASRV.US,D,20161228,000000,3.21419,3.25801,3.17106,3.21419,8400.439265951,0
+ASRV.US,D,20161229,000000,3.21419,3.30164,3.17106,3.17106,10055.548174872,0
+ASRV.US,D,20161230,000000,3.17106,3.21419,2.9147,3.21419,39623.104198711,0
+ASRV.US,D,20170103,000000,3.21419,3.30164,3.12742,3.21419,35717.85949705,0
+ASRV.US,D,20170104,000000,3.21419,3.25801,3.12742,3.17106,37660.327805495,0
+ASRV.US,D,20170105,000000,3.17106,3.25801,3.12742,3.12742,13352.565737611,0
+ASRV.US,D,20170106,000000,3.17106,3.25801,3.12742,3.19272,53779.870093295,0
+ASRV.US,D,20170109,000000,3.12742,3.25801,3.0189,3.17106,11286.218112057,0
+ASRV.US,D,20170110,000000,3.17106,3.17106,3.12742,3.12742,7386.050431588,0
+ASRV.US,D,20170111,000000,3.17106,3.21419,3.13206,3.17106,13105.82250763,0
+ASRV.US,D,20170112,000000,3.21419,3.21419,3.16672,3.17106,6937.2417581261,0
+ASRV.US,D,20170113,000000,3.19656,3.21419,3.14092,3.19272,19233.787087591,0
+ASRV.US,D,20170117,000000,3.21419,3.34497,3.21419,3.25801,37414.599979753,0
+ASRV.US,D,20170118,000000,3.30164,3.34497,3.25801,3.25801,46920.814461541,0
+ASRV.US,D,20170119,000000,3.25801,3.34497,3.12742,3.34497,58618.271290232,0
+ASRV.US,D,20170120,000000,3.17106,3.47507,3.17106,3.47507,126461.49008816,0
+ASRV.US,D,20170123,000000,3.47507,3.47507,3.30164,3.30164,33867.792974318,0
+ASRV.US,D,20170124,000000,3.34497,3.47507,3.30164,3.43183,207559.79581679,0
+ASRV.US,D,20170125,000000,3.47507,3.47507,3.38831,3.38831,31524.239991625,0
+ASRV.US,D,20170126,000000,3.38831,3.43183,3.34497,3.34497,27728.658947733,0
+ASRV.US,D,20170127,000000,3.34497,3.43183,3.34497,3.43183,104689.19240406,0
+ASRV.US,D,20170130,000000,3.43183,3.43183,3.38831,3.38831,35128.925038661,0
+ASRV.US,D,20170131,000000,3.38831,3.43183,3.38831,3.43183,51456.625195374,0
+ASRV.US,D,20170201,000000,3.43183,3.47507,3.34497,3.47507,45037.239598935,0
+ASRV.US,D,20170202,000000,3.40544,3.44464,3.35167,3.44464,60261.195348289,0
+ASRV.US,D,20170203,000000,3.44464,3.53169,3.40101,3.40101,71311.83967699,0
+ASRV.US,D,20170206,000000,3.46237,3.48837,3.40101,3.40101,83760.695642246,0
+ASRV.US,D,20170207,000000,3.47941,3.48837,3.35738,3.40101,45838.393543192,0
+ASRV.US,D,20170208,000000,3.40101,3.48837,3.35738,3.40101,42011.334967903,0
+ASRV.US,D,20170209,000000,3.40101,3.48837,3.36171,3.44464,38266.52413594,0
+ASRV.US,D,20170210,000000,3.44031,3.48837,3.40101,3.44464,19685.641973769,0
+ASRV.US,D,20170213,000000,3.44464,3.47428,3.35738,3.35738,41550.341443577,0
+ASRV.US,D,20170214,000000,3.40101,3.44464,3.35738,3.44464,46882.229100474,0
+ASRV.US,D,20170215,000000,3.4148,3.48837,3.35738,3.40101,90820.801313243,0
+ASRV.US,D,20170216,000000,3.40101,3.48837,3.35738,3.35738,54006.305238503,0
+ASRV.US,D,20170217,000000,3.35738,3.48837,3.35738,3.44464,38702.1325543,0
+ASRV.US,D,20170221,000000,3.44464,3.48837,3.35738,3.35738,63301.315638662,0
+ASRV.US,D,20170222,000000,3.35738,3.44464,3.27013,3.27013,62739.797094716,0
+ASRV.US,D,20170223,000000,3.35738,3.44464,3.27013,3.31395,55692.891678821,0
+ASRV.US,D,20170224,000000,3.35738,3.35738,3.29209,3.35738,22093.165423494,0
+ASRV.US,D,20170227,000000,3.35738,3.40101,3.30922,3.40101,64255.795622947,0
+ASRV.US,D,20170228,000000,3.33197,3.40101,3.31395,3.31395,43237.943288133,0
+ASRV.US,D,20170301,000000,3.35738,3.39225,3.27013,3.27013,59407.240383625,0
+ASRV.US,D,20170302,000000,3.31395,3.35738,3.27013,3.35738,41312.736851744,0
+ASRV.US,D,20170303,000000,3.31395,3.35738,3.27013,3.27013,36686.555140676,0
+ASRV.US,D,20170306,000000,3.27013,3.35738,3.27013,3.31395,18208.228806603,0
+ASRV.US,D,20170307,000000,3.27919,3.35738,3.27013,3.27013,36500.736165011,0
+ASRV.US,D,20170308,000000,3.31395,3.35738,3.31395,3.35738,22900.411793182,0
+ASRV.US,D,20170309,000000,3.31395,3.40101,3.31395,3.40101,19101.784536573,0
+ASRV.US,D,20170310,000000,3.35738,3.44464,3.27013,3.27013,32374.133339335,0
+ASRV.US,D,20170313,000000,3.31395,3.39677,3.27013,3.31395,35837.677197205,0
+ASRV.US,D,20170314,000000,3.31395,3.37915,3.27013,3.27013,75140.929060757,0
+ASRV.US,D,20170315,000000,3.31395,3.35738,3.27013,3.27013,19608.471251635,0
+ASRV.US,D,20170316,000000,3.31395,3.35738,3.27013,3.31395,22391.694269642,0
+ASRV.US,D,20170317,000000,3.31395,3.35738,3.2266,3.31395,33210.826431942,0
+ASRV.US,D,20170320,000000,3.35738,3.35738,3.18306,3.2266,82424.423664246,0
+ASRV.US,D,20170321,000000,3.18306,3.27013,3.18306,3.2266,17556.339285422,0
+ASRV.US,D,20170322,000000,3.2266,3.27013,3.18306,3.18306,6858.0402275152,0
+ASRV.US,D,20170323,000000,3.18306,3.27013,3.18306,3.27013,10248.474980206,0
+ASRV.US,D,20170324,000000,3.27013,3.27013,3.2266,3.24826,3726.5335556679,0
+ASRV.US,D,20170327,000000,3.2266,3.27013,3.2266,3.27013,12567.658261172,0
+ASRV.US,D,20170328,000000,3.2266,3.31395,3.2266,3.27013,18941.350666874,0
+ASRV.US,D,20170329,000000,3.27013,3.31395,3.2266,3.2266,42750.549253604,0
+ASRV.US,D,20170330,000000,3.23546,3.31395,3.23546,3.31395,6913.8874606383,0
+ASRV.US,D,20170331,000000,3.31395,3.40101,3.27013,3.27013,77961.722035592,0
+ASRV.US,D,20170403,000000,3.31395,3.35738,3.2266,3.2266,37713.128825902,0
+ASRV.US,D,20170404,000000,3.2266,3.31395,3.2266,3.27013,21505.246369343,0
+ASRV.US,D,20170405,000000,3.27013,3.31395,3.27013,3.27013,16417.055729711,0
+ASRV.US,D,20170406,000000,3.2266,3.31395,3.2266,3.27013,4396.7003531449,0
+ASRV.US,D,20170407,000000,3.27013,3.35738,3.2266,3.35738,42657.132063653,0
+ASRV.US,D,20170410,000000,3.35738,3.35738,3.31395,3.35738,2494.8482142441,0
+ASRV.US,D,20170411,000000,3.31395,3.40101,3.31395,3.35738,22564.312990204,0
+ASRV.US,D,20170412,000000,3.35295,3.35738,3.32232,3.32547,5173.4845956751,0
+ASRV.US,D,20170413,000000,3.33631,3.40101,3.31395,3.40101,2445.0934065526,0
+ASRV.US,D,20170417,000000,3.40101,3.44464,3.35738,3.44464,18837.779434536,0
+ASRV.US,D,20170418,000000,3.44464,3.48837,3.40101,3.40101,116084.05876965,0
+ASRV.US,D,20170419,000000,3.40101,3.44464,3.40101,3.44464,17816.282770503,0
+ASRV.US,D,20170420,000000,3.44464,3.48837,3.44464,3.44464,12314.822605761,0
+ASRV.US,D,20170421,000000,3.40101,3.53169,3.40101,3.53169,162089.99401221,0
+ASRV.US,D,20170424,000000,3.53169,3.57563,3.44464,3.44464,95680.52599919,0
+ASRV.US,D,20170425,000000,3.48837,3.57563,3.48837,3.51003,75983.714578796,0
+ASRV.US,D,20170426,000000,3.48837,3.53169,3.48837,3.53169,24458.041895196,0
+ASRV.US,D,20170427,000000,3.53169,3.53169,3.48837,3.48837,24609.337126748,0
+ASRV.US,D,20170428,000000,3.53169,3.53169,3.44464,3.53169,24898.72733475,0
+ASRV.US,D,20170501,000000,3.53169,3.53169,3.40101,3.44464,66354.636184138,0
+ASRV.US,D,20170502,000000,3.44464,3.53169,3.44464,3.44464,33624.095957053,0
+ASRV.US,D,20170503,000000,3.40101,3.53169,3.40101,3.53169,46930.968503927,0
+ASRV.US,D,20170504,000000,3.54085,3.58881,3.45725,3.54489,91778.327510244,0
+ASRV.US,D,20170505,000000,3.58881,3.61059,3.54489,3.58881,56320.411498276,0
+ASRV.US,D,20170508,000000,3.58881,3.58881,3.54489,3.54489,33859.669740409,0
+ASRV.US,D,20170509,000000,3.54489,3.58881,3.45725,3.50137,45694.20614131,0
+ASRV.US,D,20170510,000000,3.50137,3.54489,3.36969,3.50137,45880.025116975,0
+ASRV.US,D,20170511,000000,3.43272,3.50137,3.36969,3.50137,52734.003727536,0
+ASRV.US,D,20170512,000000,3.45725,3.54489,3.45725,3.54489,39074.785909866,0
+ASRV.US,D,20170515,000000,3.54489,3.54489,3.45725,3.50137,29790.944956332,0
+ASRV.US,D,20170516,000000,3.50137,3.50137,3.46167,3.50137,15124.446133971,0
+ASRV.US,D,20170517,000000,3.50137,3.54489,3.41361,3.45725,29777.74470123,0
+ASRV.US,D,20170518,000000,3.41361,3.50137,3.41361,3.50137,12868.217915798,0
+ASRV.US,D,20170519,000000,3.50137,3.50137,3.45725,3.50137,14790.378139471,0
+ASRV.US,D,20170522,000000,3.50137,3.54489,3.45725,3.52313,45278.905807722,0
+ASRV.US,D,20170523,000000,3.45725,3.54489,3.45725,3.50137,69825.287871677,0
+ASRV.US,D,20170524,000000,3.50137,3.58881,3.45725,3.54489,97370.158652223,0
+ASRV.US,D,20170525,000000,3.50137,3.58881,3.50137,3.56665,67647.245779877,0
+ASRV.US,D,20170526,000000,3.54489,3.59325,3.54489,3.58881,46053.659241775,0
+ASRV.US,D,20170530,000000,3.58881,3.63255,3.54489,3.63255,40654.754905131,0
+ASRV.US,D,20170531,000000,3.63255,3.67607,3.58881,3.67607,71944.436517639,0
+ASRV.US,D,20170601,000000,3.67607,3.67607,3.58881,3.58881,49774.100372012,0
+ASRV.US,D,20170602,000000,3.58881,3.67607,3.58881,3.67607,29931.070741259,0
+ASRV.US,D,20170605,000000,3.67607,3.67607,3.63255,3.63255,24210.283260978,0
+ASRV.US,D,20170606,000000,3.58881,3.63255,3.58881,3.58881,33032.115285948,0
+ASRV.US,D,20170607,000000,3.58881,3.63255,3.54489,3.54489,32957.990776531,0
+ASRV.US,D,20170608,000000,3.58881,3.67607,3.57601,3.67607,13500.814756447,0
+ASRV.US,D,20170609,000000,3.67607,3.7199,3.63255,3.67607,60431.783260374,0
+ASRV.US,D,20170612,000000,3.67607,3.67607,3.58881,3.67607,28576.521486965,0
+ASRV.US,D,20170613,000000,3.67607,3.67607,3.58881,3.63255,7281.4637950121,0
+ASRV.US,D,20170614,000000,3.61059,3.67607,3.46167,3.58881,22995.85979161,0
+ASRV.US,D,20170615,000000,3.58881,3.63255,3.58881,3.63255,13287.57986634,0
+ASRV.US,D,20170616,000000,3.63255,3.63787,3.54489,3.58881,20664.491659781,0
+ASRV.US,D,20170619,000000,3.63255,3.7199,3.56577,3.63255,83331.179649317,0
+ASRV.US,D,20170620,000000,3.58881,3.63255,3.56105,3.58881,6289.4138538983,0
+ASRV.US,D,20170621,000000,3.58881,3.63255,3.54489,3.58881,10721.653355394,0
+ASRV.US,D,20170622,000000,3.54489,3.58881,3.50137,3.54489,8492.8410516638,0
+ASRV.US,D,20170623,000000,3.54489,3.58881,3.51791,3.58881,14981.274136328,0
+ASRV.US,D,20170626,000000,3.54489,3.63255,3.54489,3.54489,5394.8427196903,0
+ASRV.US,D,20170627,000000,3.54489,3.58881,3.54489,3.58881,7054.0132455653,0
+ASRV.US,D,20170628,000000,3.58881,3.63255,3.55749,3.58881,6082.2713892236,0
+ASRV.US,D,20170629,000000,3.63255,3.63255,3.57473,3.58881,5158.2535320961,0
+ASRV.US,D,20170630,000000,3.63255,3.63255,3.58881,3.63255,1538.3374214814,0
+ASRV.US,D,20170703,000000,3.63255,3.63255,3.45725,3.54489,16728.784830961,0
+ASRV.US,D,20170705,000000,3.54489,3.54923,3.45725,3.45725,12873.294936991,0
+ASRV.US,D,20170706,000000,3.45725,3.50137,3.45725,3.47921,7064.1672879513,0
+ASRV.US,D,20170707,000000,3.47921,3.50137,3.45725,3.50137,9699.1412871225,0
+ASRV.US,D,20170710,000000,3.50137,3.54489,3.50137,3.50137,7965.8462518295,0
+ASRV.US,D,20170711,000000,3.45725,3.54489,3.45725,3.45725,5190.7464677314,0
+ASRV.US,D,20170712,000000,3.45725,3.54489,3.45725,3.50137,3015.7505886467,0
+ASRV.US,D,20170713,000000,3.48403,3.50137,3.45725,3.45725,9961.1155806817,0
+ASRV.US,D,20170714,000000,3.46167,3.46167,3.41361,3.44927,29744.236361357,0
+ASRV.US,D,20170717,000000,3.41361,3.45725,3.36969,3.36969,75854.758240494,0
+ASRV.US,D,20170718,000000,3.36969,3.50137,3.36969,3.50137,75062.742934385,0
+ASRV.US,D,20170719,000000,3.45725,3.50137,3.39165,3.45725,131577.09664224,0
+ASRV.US,D,20170720,000000,3.41361,3.50137,3.39165,3.45725,56617.924940187,0
+ASRV.US,D,20170721,000000,3.41361,3.50137,3.36969,3.45725,90380.11587369,0
+ASRV.US,D,20170724,000000,3.45725,3.50137,3.41361,3.45725,18325.000294043,0
+ASRV.US,D,20170725,000000,3.45725,3.50137,3.45725,3.45725,36072.235576322,0
+ASRV.US,D,20170726,000000,3.45725,3.50137,3.41361,3.45725,62640.287479333,0
+ASRV.US,D,20170727,000000,3.45725,3.50137,3.45725,3.45725,19052.029728882,0
+ASRV.US,D,20170728,000000,3.45725,3.54489,3.45725,3.54489,22812.071624423,0
+ASRV.US,D,20170731,000000,3.54489,3.58881,3.45725,3.45725,29736.113127448,0
+ASRV.US,D,20170801,000000,3.50137,3.58881,3.50137,3.54489,7356.6037086686,0
+ASRV.US,D,20170802,000000,3.58881,3.58881,3.50137,3.54489,5410.0737832693,0
+ASRV.US,D,20170803,000000,3.55395,3.59739,3.50983,3.50983,12855.017660696,0
+ASRV.US,D,20170804,000000,3.55395,3.55395,3.50983,3.50983,19684.62656953,0
+ASRV.US,D,20170807,000000,3.55395,3.55395,3.46601,3.50983,36930.25215794,0
+ASRV.US,D,20170808,000000,3.55395,3.55395,3.46601,3.46601,23195.894426615,0
+ASRV.US,D,20170809,000000,3.46601,3.55395,3.46601,3.50983,16146.958202242,0
+ASRV.US,D,20170810,000000,3.48827,3.55395,3.46601,3.55395,18998.213304236,0
+ASRV.US,D,20170811,000000,3.50983,3.55395,3.42199,3.50983,31524.239991625,0
+ASRV.US,D,20170814,000000,3.55395,3.55395,3.46601,3.55395,27973.371369236,0
+ASRV.US,D,20170815,000000,3.55395,3.59739,3.46601,3.55395,66170.84801695,0
+ASRV.US,D,20170816,000000,3.55395,3.55395,3.46601,3.50983,51367.269622378,0
+ASRV.US,D,20170817,000000,3.55395,3.55395,3.46601,3.55395,39180.387950681,0
+ASRV.US,D,20170818,000000,3.50983,3.55395,3.46601,3.46601,36684.524332199,0
+ASRV.US,D,20170821,000000,3.46601,3.46601,3.37816,3.37816,67097.912086794,0
+ASRV.US,D,20170822,000000,3.47093,3.47093,3.37816,3.37816,25680.588598473,0
+ASRV.US,D,20170823,000000,3.42199,3.50983,3.37816,3.42199,18097.549744597,0
+ASRV.US,D,20170824,000000,3.46601,3.46601,3.37816,3.42199,3189.3847134476,0
+ASRV.US,D,20170825,000000,3.42199,3.46601,3.37816,3.46601,13185.024038242,0
+ASRV.US,D,20170828,000000,3.42199,3.46601,3.37816,3.37816,25264.272860646,0
+ASRV.US,D,20170829,000000,3.37816,3.46601,3.37816,3.37816,25968.963402236,0
+ASRV.US,D,20170830,000000,3.37816,3.42199,3.33434,3.40022,67375.117443932,0
+ASRV.US,D,20170831,000000,3.37816,3.50983,3.37816,3.42199,17089.253335665,0
+ASRV.US,D,20170901,000000,3.46601,3.50983,3.42199,3.42199,14832.009713253,0
+ASRV.US,D,20170905,000000,3.46601,3.46601,3.37816,3.37816,24177.790325342,0
+ASRV.US,D,20170906,000000,3.37816,3.50983,3.37816,3.42199,13754.665816097,0
+ASRV.US,D,20170907,000000,3.37816,3.50983,3.37816,3.42199,15634.179061748,0
+ASRV.US,D,20170908,000000,3.37816,3.42199,3.33434,3.33434,38651.36234237,0
+ASRV.US,D,20170911,000000,3.33434,3.50983,3.33434,3.42199,34212.015011204,0
+ASRV.US,D,20170912,000000,3.42199,3.50983,3.42199,3.50983,28506.458594501,0
+ASRV.US,D,20170913,000000,3.46601,3.50983,3.42199,3.46601,36083.405022946,0
+ASRV.US,D,20170914,000000,3.46601,3.47655,3.42199,3.42199,24531.151000376,0
+ASRV.US,D,20170915,000000,3.42199,3.50983,3.42199,3.50983,47545.288068281,0
+ASRV.US,D,20170918,000000,3.50983,3.50983,3.42199,3.46601,20468.518641731,0
+ASRV.US,D,20170919,000000,3.46601,3.46601,3.42199,3.46601,4843.4782181296,0
+ASRV.US,D,20170920,000000,3.46601,3.46601,3.42199,3.42199,2098.8405611895,0
+ASRV.US,D,20170921,000000,3.42199,3.50983,3.42199,3.42199,16255.606455773,0
+ASRV.US,D,20170922,000000,3.42199,3.46601,3.42199,3.46601,7062.1364794741,0
+ASRV.US,D,20170925,000000,3.46601,3.46601,3.42199,3.42199,1258.0858516274,0
+ASRV.US,D,20170926,000000,3.42199,3.46601,3.42199,3.42199,5864.9748821628,0
+ASRV.US,D,20170927,000000,3.46601,3.46601,3.42199,3.46601,22061.687892096,0
+ASRV.US,D,20170928,000000,3.46601,3.55395,3.46601,3.55395,58180.632063395,0
+ASRV.US,D,20170929,000000,3.50983,3.55395,3.50983,3.50983,10140.842130914,0
+ASRV.US,D,20171002,000000,3.50983,3.55395,3.46601,3.46601,12535.165325537,0
+ASRV.US,D,20171003,000000,3.48521,3.55395,3.46601,3.46601,5888.3291796507,0
+ASRV.US,D,20171004,000000,3.50983,3.50983,3.46601,3.46601,1291.5941915012,0
+ASRV.US,D,20171005,000000,3.46601,3.50983,3.46601,3.50983,14955.889030363,0
+ASRV.US,D,20171006,000000,3.46601,3.50983,3.44415,3.50983,22259.691718624,0
+ASRV.US,D,20171009,000000,3.50983,3.50983,3.42199,3.46601,39078.847526821,0
+ASRV.US,D,20171010,000000,3.50983,3.50983,3.42199,3.42199,11640.594191329,0
+ASRV.US,D,20171011,000000,3.42199,3.46601,3.42199,3.42199,31386.145015175,0
+ASRV.US,D,20171012,000000,3.42199,3.46601,3.37816,3.37816,15250.356259558,0
+ASRV.US,D,20171013,000000,3.42199,3.50983,3.37816,3.50983,14037.963598667,0
+ASRV.US,D,20171016,000000,3.46601,3.46601,3.42199,3.42199,5122.7143837451,0
+ASRV.US,D,20171017,000000,3.46601,3.59739,3.46601,3.55395,16773.46261746,0
+ASRV.US,D,20171018,000000,3.59739,3.59739,3.55395,3.55395,5928.9453491947,0
+ASRV.US,D,20171019,000000,3.55395,3.59739,3.44415,3.50983,119713.11351842,0
+ASRV.US,D,20171020,000000,3.50983,3.55395,3.44415,3.50983,23944.247350464,0
+ASRV.US,D,20171023,000000,3.50983,3.59739,3.50983,3.59739,8825.8936419251,0
+ASRV.US,D,20171024,000000,3.59739,3.64131,3.55395,3.59739,8316.1607141471,0
+ASRV.US,D,20171025,000000,3.59739,3.64131,3.56813,3.59739,9103.0989990633,0
+ASRV.US,D,20171026,000000,3.64131,3.64131,3.60645,3.64131,1562.7071232079,0
+ASRV.US,D,20171027,000000,3.59739,3.64131,3.55395,3.59739,21019.883143291,0
+ASRV.US,D,20171030,000000,3.55395,3.55395,3.50983,3.53169,10032.193877384,0
+ASRV.US,D,20171031,000000,3.50983,3.64131,3.50983,3.59739,10016.962813805,0
+ASRV.US,D,20171101,000000,3.64131,3.64131,3.55395,3.64131,12365.592817691,0
+ASRV.US,D,20171102,000000,3.55395,3.68533,3.55395,3.64131,13778.020113585,0
+ASRV.US,D,20171103,000000,3.69419,3.73821,3.69419,3.73821,640.72007455761,0
+ASRV.US,D,20171106,000000,3.69419,3.73821,3.62841,3.65027,8882.7562792868,0
+ASRV.US,D,20171107,000000,3.60635,3.60635,3.51841,3.56233,20158.820348958,0
+ASRV.US,D,20171108,000000,3.56233,3.59275,3.43036,3.49595,203581.44200995,0
+ASRV.US,D,20171109,000000,3.43036,3.51841,3.43036,3.47881,1176.8535125393,0
+ASRV.US,D,20171110,000000,3.47428,3.51841,3.47428,3.51841,28312.516384929,0
+ASRV.US,D,20171113,000000,3.47428,3.60635,3.47428,3.60635,11814.22831613,0
+ASRV.US,D,20171114,000000,3.56233,3.65027,3.54056,3.60635,5666.9710556355,0
+ASRV.US,D,20171115,000000,3.47428,3.60635,3.47428,3.60635,8132.3725469602,0
+ASRV.US,D,20171116,000000,3.56233,3.58419,3.54056,3.58419,7754.6421702004,0
+ASRV.US,D,20171117,000000,3.51841,3.73821,3.51841,3.73821,11829.459379709,0
+ASRV.US,D,20171120,000000,3.73821,3.78214,3.65027,3.69419,14419.755592381,0
+ASRV.US,D,20171121,000000,3.7457,3.7457,3.69419,3.69419,12313.807201521,0
+ASRV.US,D,20171122,000000,3.69419,3.73821,3.65027,3.65027,15883.968504445,0
+ASRV.US,D,20171124,000000,3.69419,3.73821,3.65027,3.73821,8666.4751764646,0
+ASRV.US,D,20171127,000000,3.73821,3.73821,3.65027,3.65027,9231.0399331271,0
+ASRV.US,D,20171128,000000,3.69419,3.78214,3.67017,3.78214,7604.3623428874,0
+ASRV.US,D,20171129,000000,3.78214,3.78214,3.71054,3.76037,3704.1946624186,0
+ASRV.US,D,20171130,000000,3.78214,3.78214,3.73821,3.78214,3998.6618916131,0
+ASRV.US,D,20171201,000000,3.73821,3.78214,3.69419,3.69419,15406.728512302,0
+ASRV.US,D,20171204,000000,3.78214,3.78214,3.74432,3.78214,7066.1980964285,0
+ASRV.US,D,20171205,000000,3.78214,3.82596,3.78214,3.82596,10765.315737654,0
+ASRV.US,D,20171206,000000,3.82596,3.82596,3.73821,3.78214,17965.547193578,0
+ASRV.US,D,20171207,000000,3.73821,3.87018,3.73821,3.73821,11797.981848312,0
+ASRV.US,D,20171208,000000,3.82596,3.82596,3.78214,3.82596,1442.8894230529,0
+ASRV.US,D,20171211,000000,3.78214,3.82596,3.69419,3.69419,21705.281004348,0
+ASRV.US,D,20171212,000000,3.69419,3.78214,3.69419,3.73821,10993.781691339,0
+ASRV.US,D,20171213,000000,3.69419,3.78214,3.69419,3.73821,6697.6063578161,0
+ASRV.US,D,20171214,000000,3.73821,3.78214,3.65027,3.65027,17520.800137071,0
+ASRV.US,D,20171215,000000,3.71625,3.73821,3.65027,3.69419,84656.282180692,0
+ASRV.US,D,20171218,000000,3.69419,3.69419,3.65027,3.65027,15137.646389073,0
+ASRV.US,D,20171219,000000,3.69419,3.69419,3.65027,3.65027,3760.0418955417,0
+ASRV.US,D,20171220,000000,3.69419,3.69419,3.65027,3.65027,5621.2778648984,0
+ASRV.US,D,20171221,000000,3.66277,3.69419,3.60635,3.69419,4948.0648547056,0
+ASRV.US,D,20171222,000000,3.65027,3.65027,3.60635,3.60635,469.11675823394,0
+ASRV.US,D,20171226,000000,3.69419,3.69419,3.60635,3.60635,908.78679354843,0
+ASRV.US,D,20171227,000000,3.65027,3.69419,3.60635,3.60635,16500.318877276,0
+ASRV.US,D,20171228,000000,3.68543,3.68996,3.60635,3.60635,2564.9111067076,0
+ASRV.US,D,20171229,000000,3.65027,3.65027,3.61521,3.65027,5220.1931906508,0
+ASRV.US,D,20180102,000000,3.63077,3.69419,3.56233,3.56233,11570.531298865,0
+ASRV.US,D,20180103,000000,3.56233,3.60635,3.54706,3.60635,50111.214579227,0
+ASRV.US,D,20180104,000000,3.60635,3.60635,3.56233,3.56233,8032.8629315772,0
+ASRV.US,D,20180105,000000,3.56233,3.65027,3.54056,3.56233,50153.861557249,0
+ASRV.US,D,20180108,000000,3.51841,3.60635,3.51841,3.56233,14818.809458152,0
+ASRV.US,D,20180109,000000,3.56233,3.60162,3.51841,3.51841,26215.706632216,0
+ASRV.US,D,20180110,000000,3.51841,3.60635,3.51841,3.56233,18303.676805032,0
+ASRV.US,D,20180111,000000,3.60635,3.65027,3.56233,3.60635,31225.711145476,0
+ASRV.US,D,20180112,000000,3.65027,3.69419,3.56233,3.56233,38212.707711294,0
+ASRV.US,D,20180116,000000,3.60635,3.64131,3.51841,3.60635,65716.962322295,0
+ASRV.US,D,20180117,000000,3.65027,3.65027,3.56233,3.56233,31536.424842489,0
+ASRV.US,D,20180118,000000,3.56233,3.60635,3.56233,3.56233,18930.18122025,0
+ASRV.US,D,20180119,000000,3.58419,3.60635,3.56233,3.56233,21619.987048305,0
+ASRV.US,D,20180122,000000,3.56233,3.60635,3.56233,3.56233,24939.343504294,0
+ASRV.US,D,20180123,000000,3.51841,3.69419,3.51841,3.56233,39502.271094318,0
+ASRV.US,D,20180124,000000,3.56233,3.60635,3.56233,3.60635,81763.395504917,0
+ASRV.US,D,20180125,000000,3.60635,3.69419,3.56233,3.60635,80937.871858933,0
+ASRV.US,D,20180126,000000,3.65027,3.69419,3.56233,3.69419,13528.230670889,0
+ASRV.US,D,20180129,000000,3.65027,3.69419,3.61993,3.65027,33702.282083425,0
+ASRV.US,D,20180130,000000,3.65027,3.69419,3.65027,3.65027,30507.820348785,0
+ASRV.US,D,20180131,000000,3.69419,3.69419,3.60635,3.60635,36207.284340056,0
+ASRV.US,D,20180201,000000,3.65027,3.69419,3.65027,3.65027,19347.512362315,0
+ASRV.US,D,20180202,000000,3.61511,3.70315,3.61511,3.61511,18050.84114962,0
+ASRV.US,D,20180205,000000,3.57089,3.65903,3.57089,3.65903,19530.285125263,0
+ASRV.US,D,20180206,000000,3.61511,3.74737,3.59059,3.61511,16943.035125306,0
+ASRV.US,D,20180207,000000,3.65903,3.74737,3.65903,3.69429,16031.202119042,0
+ASRV.US,D,20180208,000000,3.70315,3.70315,3.52677,3.52677,31654.211734166,0
+ASRV.US,D,20180209,000000,3.59749,3.61511,3.52677,3.54863,18359.524038155,0
+ASRV.US,D,20180212,000000,3.52677,3.57089,3.52677,3.57089,20825.940933719,0
+ASRV.US,D,20180213,000000,3.52677,3.65903,3.52677,3.65903,12043.709674053,0
+ASRV.US,D,20180214,000000,3.57089,3.67705,3.57089,3.61511,13702.880199929,0
+ASRV.US,D,20180215,000000,3.65903,3.68355,3.61285,3.61511,14338.523253293,0
+ASRV.US,D,20180216,000000,3.65903,3.70315,3.57089,3.67617,22552.128139341,0
+ASRV.US,D,20180220,000000,3.70315,3.70315,3.70315,3.70315,11149.138539846,0
+ASRV.US,D,20180221,000000,3.67145,3.70315,3.62102,3.70315,5137.9454473241,0
+ASRV.US,D,20180222,000000,3.70315,3.70315,3.63097,3.65903,7970.9232730225,0
+ASRV.US,D,20180223,000000,3.70315,3.70315,3.66347,3.70315,9192.4545720603,0
+ASRV.US,D,20180226,000000,3.70315,3.70315,3.65903,3.65903,5365.3959967708,0
+ASRV.US,D,20180227,000000,3.70315,3.70315,3.67499,3.70315,6749.3919739848,0
+ASRV.US,D,20180228,000000,3.70315,3.70315,3.57089,3.57089,9794.589285551,0
+ASRV.US,D,20180301,000000,3.61511,3.61511,3.57089,3.57089,11463.913853812,0
+ASRV.US,D,20180302,000000,3.57089,3.65903,3.57089,3.65903,4124.5720171997,0
+ASRV.US,D,20180305,000000,3.57089,3.61511,3.52677,3.57089,40335.91797421,0
+ASRV.US,D,20180306,000000,3.60625,3.61511,3.53553,3.57089,13820.667091606,0
+ASRV.US,D,20180307,000000,3.61511,3.61511,3.52677,3.52677,15112.261283108,0
+ASRV.US,D,20180308,000000,3.61511,3.61511,3.52677,3.61511,21630.141090691,0
+ASRV.US,D,20180309,000000,3.61511,3.65903,3.59157,3.61511,29086.254414743,0
+ASRV.US,D,20180312,000000,3.65027,3.65903,3.57089,3.65903,15306.203492681,0
+ASRV.US,D,20180313,000000,3.65903,3.65903,3.59729,3.61511,19541.454571888,0
+ASRV.US,D,20180314,000000,3.61511,3.65903,3.61511,3.61511,9417.8743130298,0
+ASRV.US,D,20180315,000000,3.61511,3.65903,3.61511,3.65903,10526.695741582,0
+ASRV.US,D,20180316,000000,3.61511,3.65903,3.61511,3.65903,8904.0797682974,0
+ASRV.US,D,20180319,000000,3.65903,3.65903,3.57089,3.61511,51243.390305268,0
+ASRV.US,D,20180320,000000,3.61511,3.61511,3.57089,3.57089,16246.467817626,0
+ASRV.US,D,20180321,000000,3.57089,3.65903,3.57089,3.63697,29138.040030911,0
+ASRV.US,D,20180322,000000,3.61511,3.70315,3.57089,3.57089,59001.078688184,0
+ASRV.US,D,20180323,000000,3.59285,3.61511,3.52677,3.52677,14705.084183428,0
+ASRV.US,D,20180326,000000,3.57089,3.61511,3.54431,3.61511,51539.88834294,0
+ASRV.US,D,20180327,000000,3.59315,3.61511,3.52244,3.61511,65880.44240471,0
+ASRV.US,D,20180328,000000,3.57089,3.61511,3.49447,3.52677,19927.308182556,0
+ASRV.US,D,20180329,000000,3.52677,3.57089,3.48255,3.52677,42438.820152354,0
+ASRV.US,D,20180402,000000,3.61511,3.61511,3.52677,3.57089,22882.134516887,0
+ASRV.US,D,20180403,000000,3.61511,3.61511,3.57089,3.59305,6652.9285713177,0
+ASRV.US,D,20180404,000000,3.57089,3.61511,3.53553,3.61511,9950.9615382957,0
+ASRV.US,D,20180405,000000,3.61511,3.61511,3.57089,3.57089,13217.516973877,0
+ASRV.US,D,20180406,000000,3.57089,3.65903,3.48255,3.52677,49578.127353961,0
+ASRV.US,D,20180409,000000,3.52677,3.57089,3.48255,3.52677,16841.494701446,0
+ASRV.US,D,20180410,000000,3.57089,3.61511,3.55159,3.59305,18083.334085256,0
+ASRV.US,D,20180411,000000,3.61511,3.61511,3.61511,3.61511,12259.990776876,0
+ASRV.US,D,20180412,000000,3.61511,3.65903,3.57089,3.57089,9537.6920131848,0
+ASRV.US,D,20180413,000000,3.61511,3.65903,3.61511,3.65903,6857.0248232766,0
+ASRV.US,D,20180416,000000,3.61511,3.63697,3.58862,3.61511,18537.219779911,0
+ASRV.US,D,20180417,000000,3.65903,3.70315,3.57089,3.57089,109004.66041812,0
+ASRV.US,D,20180418,000000,3.57089,3.61511,3.57089,3.57089,8990.3891285785,0
+ASRV.US,D,20180419,000000,3.57089,3.61511,3.57089,3.57089,23588.855866954,0
+ASRV.US,D,20180420,000000,3.59305,3.61511,3.58941,3.59305,17449.721840368,0
+ASRV.US,D,20180423,000000,3.57089,3.65903,3.57089,3.57089,31685.689265563,0
+ASRV.US,D,20180424,000000,3.60625,3.61511,3.52677,3.52677,30226.553374693,0
+ASRV.US,D,20180425,000000,3.57089,3.61511,3.54863,3.61511,18515.8962909,0
+ASRV.US,D,20180426,000000,3.57089,3.61511,3.57089,3.61511,14444.125294108,0
+ASRV.US,D,20180427,000000,3.57089,3.5964,3.57089,3.59305,15414.851746211,0
+ASRV.US,D,20180430,000000,3.60083,3.61511,3.59305,3.61511,46854.813186032,0
+ASRV.US,D,20180501,000000,3.57089,3.65903,3.57089,3.65903,19488.653551481,0
+ASRV.US,D,20180502,000000,3.65903,3.70315,3.61511,3.65903,25972.009614952,0
+ASRV.US,D,20180503,000000,3.61511,3.70315,3.61511,3.70315,19917.15414017,0
+ASRV.US,D,20180504,000000,3.72079,3.76549,3.69233,3.74304,36116.91336282,0
+ASRV.US,D,20180507,000000,3.76549,3.76549,3.67647,3.67647,48191.085164032,0
+ASRV.US,D,20180508,000000,3.67647,3.76549,3.67647,3.67647,55904.095760449,0
+ASRV.US,D,20180509,000000,3.72079,3.72079,3.67647,3.67647,17592.893838011,0
+ASRV.US,D,20180510,000000,3.67647,3.76549,3.67647,3.76549,14596.435929898,0
+ASRV.US,D,20180511,000000,3.76549,3.76549,3.72531,3.76549,5343.0571035216,0
+ASRV.US,D,20180514,000000,3.72079,3.76549,3.72079,3.72079,18286.414932976,0
+ASRV.US,D,20180515,000000,3.76549,3.76549,3.67647,3.69882,25500.862048241,0
+ASRV.US,D,20180516,000000,3.72079,3.72079,3.67647,3.67647,9826.0668169477,0
+ASRV.US,D,20180517,000000,3.72079,3.76549,3.69882,3.72079,21720.512067927,0
+ASRV.US,D,20180518,000000,3.75604,3.80942,3.72079,3.78736,60715.081042944,0
+ASRV.US,D,20180521,000000,3.80942,3.85374,3.76549,3.80942,33174.271879353,0
+ASRV.US,D,20180522,000000,3.76549,3.80942,3.76549,3.76549,23546.208888933,0
+ASRV.US,D,20180523,000000,3.80942,3.85374,3.76549,3.76549,65960.65933956,0
+ASRV.US,D,20180524,000000,3.80942,3.83177,3.76549,3.80942,2306.9984301028,0
+ASRV.US,D,20180525,000000,3.85374,3.85374,3.76549,3.80942,16564.289344308,0
+ASRV.US,D,20180529,000000,3.80942,3.80942,3.76549,3.80942,14624.867248579,0
+ASRV.US,D,20180530,000000,3.80942,3.80942,3.76549,3.76549,13182.993229765,0
+ASRV.US,D,20180531,000000,3.76549,3.85374,3.72079,3.76549,20058.295329336,0
+ASRV.US,D,20180601,000000,3.76549,3.80942,3.76549,3.80942,16227.175137092,0
+ASRV.US,D,20180604,000000,3.76549,3.80942,3.76549,3.76549,15132.56936788,0
+ASRV.US,D,20180605,000000,3.80942,3.80942,3.76549,3.76549,12336.146094771,0
+ASRV.US,D,20180606,000000,3.80942,3.85374,3.76549,3.76549,30520.005199648,0
+ASRV.US,D,20180607,000000,3.80942,3.80942,3.76549,3.80942,16411.978708518,0
+ASRV.US,D,20180608,000000,3.80942,3.80942,3.76549,3.76549,3085.8134811103,0
+ASRV.US,D,20180611,000000,3.76549,3.80942,3.76549,3.76549,3669.6709183062,0
+ASRV.US,D,20180612,000000,3.76549,3.80942,3.72079,3.76549,24785.002060027,0
+ASRV.US,D,20180613,000000,3.76549,3.76549,3.67647,3.76549,28462.796212241,0
+ASRV.US,D,20180614,000000,3.76549,3.80942,3.72079,3.80942,10909.503139536,0
+ASRV.US,D,20180615,000000,3.80518,3.80942,3.72079,3.74304,34939.044446043,0
+ASRV.US,D,20180618,000000,3.76549,3.76549,3.63235,3.72079,57838.440834985,0
+ASRV.US,D,20180619,000000,3.69882,3.72079,3.67647,3.67647,9975.3312400221,0
+ASRV.US,D,20180620,000000,3.72079,3.72079,3.67647,3.72079,79054.296996327,0
+ASRV.US,D,20180621,000000,3.72079,3.76549,3.67647,3.67647,15937.78492909,0
+ASRV.US,D,20180622,000000,3.72079,3.72079,3.63235,3.67647,28472.950254627,0
+ASRV.US,D,20180625,000000,3.72079,3.72079,3.63235,3.67647,26711.223900653,0
+ASRV.US,D,20180626,000000,3.63235,3.67647,3.63235,3.63235,11959.43112225,0
+ASRV.US,D,20180627,000000,3.63235,3.67647,3.59679,3.67193,20928.496761817,0
+ASRV.US,D,20180628,000000,3.67647,3.67647,3.61009,3.63235,42533.252746544,0
+ASRV.US,D,20180629,000000,3.63235,3.63235,3.58803,3.63235,17487.291797196,0
+ASRV.US,D,20180702,000000,3.63235,3.67647,3.60546,3.63235,58769.566521784,0
+ASRV.US,D,20180703,000000,3.67647,3.67647,3.63235,3.63235,27352.95937945,0
+ASRV.US,D,20180705,000000,3.63235,3.72079,3.63235,3.67647,6564.5884025593,0
+ASRV.US,D,20180706,000000,3.67647,3.67647,3.63235,3.63235,32488.874018297,0
+ASRV.US,D,20180709,000000,3.67647,3.72079,3.65461,3.67647,14982.289540567,0
+ASRV.US,D,20180710,000000,3.72079,3.76549,3.68099,3.72079,5174.4999999137,0
+ASRV.US,D,20180711,000000,3.72079,3.72079,3.64111,3.72079,18841.841051491,0
+ASRV.US,D,20180712,000000,3.72079,3.76549,3.63235,3.67647,28695.323782881,0
+ASRV.US,D,20180713,000000,3.69902,3.72079,3.64111,3.67647,10221.059065763,0
+ASRV.US,D,20180716,000000,3.72079,3.72079,3.63235,3.67647,18941.350666874,0
+ASRV.US,D,20180717,000000,3.72079,3.80942,3.69863,3.72079,100883.45731778,0
+ASRV.US,D,20180718,000000,3.76549,3.76549,3.70168,3.76549,9393.5046113034,0
+ASRV.US,D,20180719,000000,3.72531,3.80942,3.72079,3.76549,39806.892365899,0
+ASRV.US,D,20180720,000000,3.80942,3.80942,3.76549,3.80942,1475.3823586881,0
+ASRV.US,D,20180723,000000,3.76549,3.80942,3.76549,3.80942,7311.9259221701,0
+ASRV.US,D,20180724,000000,3.80942,3.80942,3.72079,3.72079,46117.629708808,0
+ASRV.US,D,20180725,000000,3.76549,3.80942,3.73359,3.77416,16174.374116685,0
+ASRV.US,D,20180726,000000,3.76549,3.85374,3.76549,3.80942,58181.647467633,0
+ASRV.US,D,20180727,000000,3.80942,3.85374,3.78027,3.85374,93492.329865004,0
+ASRV.US,D,20180730,000000,3.85374,3.89815,3.84123,3.89815,29569.586832317,0
+ASRV.US,D,20180731,000000,3.80942,3.89815,3.80942,3.85374,55330.392365639,0
+ASRV.US,D,20180801,000000,3.85374,3.89815,3.85374,3.89815,24454.995682481,0
+ASRV.US,D,20180802,000000,3.89815,3.94247,3.89815,3.94247,43725.337322662,0
+ASRV.US,D,20180803,000000,3.9603,3.98768,3.91548,3.9603,24228.560537273,0
+ASRV.US,D,20180806,000000,3.9603,4.00471,3.94257,3.9603,20683.784340315,0
+ASRV.US,D,20180807,000000,3.96906,4.00471,3.94414,3.98236,51970.419740107,0
+ASRV.US,D,20180808,000000,3.9603,4.00471,3.9603,4.00471,55655.321721992,0
+ASRV.US,D,20180809,000000,4.00471,4.00471,3.9603,4.00471,32164.960066182,0
+ASRV.US,D,20180810,000000,4.00471,4.00471,3.9603,3.9603,20800.555827754,0
+ASRV.US,D,20180813,000000,4.00471,4.00471,3.9603,4.00471,37579.095466407,0
+ASRV.US,D,20180814,000000,3.99132,4.00471,3.9603,4.00471,42287.524920802,0
+ASRV.US,D,20180815,000000,4.00038,4.04922,3.9603,4.04922,67412.68740076,0
+ASRV.US,D,20180816,000000,4.00471,4.04922,4.00471,4.00471,25970.994210713,0
+ASRV.US,D,20180817,000000,3.9603,4.04922,3.9603,3.9603,50287.894916744,0
+ASRV.US,D,20180820,000000,4.00471,4.04922,3.96453,4.00471,36185.960851045,0
+ASRV.US,D,20180821,000000,4.0447,4.04922,3.96453,4.00471,17862.991365479,0
+ASRV.US,D,20180822,000000,4.00471,4.04922,3.89342,3.9603,50769.196525841,0
+ASRV.US,D,20180823,000000,4.00471,4.04922,3.9603,3.98255,15018.844093156,0
+ASRV.US,D,20180824,000000,4.00038,4.04922,3.9603,3.9603,27723.58192654,0
+ASRV.US,D,20180827,000000,4.00471,4.04922,3.98236,4.00471,91175.177392514,0
+ASRV.US,D,20180828,000000,4.00471,4.04922,3.9603,3.9603,23545.193484694,0
+ASRV.US,D,20180829,000000,3.9603,4.04922,3.9603,3.9603,26784.333005833,0
+ASRV.US,D,20180830,000000,4.04922,4.04922,3.9603,4.00471,19993.309458065,0
+ASRV.US,D,20180831,000000,3.9603,4.04922,3.9603,4.04922,26547.743818239,0
+ASRV.US,D,20180904,000000,4.04922,4.04922,3.9603,3.9603,32036.00372788,0
+ASRV.US,D,20180905,000000,3.9603,4.04922,3.9603,3.9603,23604.086930533,0
+ASRV.US,D,20180906,000000,3.9603,4.00471,3.91548,4.00471,16946.081338022,0
+ASRV.US,D,20180907,000000,4.00471,4.04922,3.9857,4.00471,12709.814854576,0
+ASRV.US,D,20180910,000000,3.9603,4.00471,3.9603,3.9603,10664.790718033,0
+ASRV.US,D,20180911,000000,3.9603,4.00471,3.91548,3.9603,35518.840266284,0
+ASRV.US,D,20180912,000000,4.00471,4.01368,3.91548,4.00471,24243.791600852,0
+ASRV.US,D,20180913,000000,3.96453,4.00471,3.9603,4.00471,21084.869014562,0
+ASRV.US,D,20180914,000000,4.00471,4.01624,3.91548,3.91548,44578.276883087,0
+ASRV.US,D,20180917,000000,3.9603,3.9603,3.87117,3.91548,32788.418268684,0
+ASRV.US,D,20180918,000000,3.9603,3.9603,3.87117,3.91548,14554.804356115,0
+ASRV.US,D,20180919,000000,3.91548,3.91548,3.82655,3.87117,29284.25824127,0
+ASRV.US,D,20180920,000000,3.88003,3.9603,3.87117,3.89342,14829.978904776,0
+ASRV.US,D,20180921,000000,3.87117,3.91548,3.87117,3.87117,45920.641286519,0
+ASRV.US,D,20180924,000000,3.91548,3.91548,3.84891,3.87117,40430.350568399,0
+ASRV.US,D,20180925,000000,3.91548,3.91548,3.82655,3.82655,2885.7788461057,0
+ASRV.US,D,20180926,000000,3.87117,3.91548,3.82655,3.82655,11267.940835762,0
+ASRV.US,D,20180927,000000,3.87117,3.87117,3.82655,3.82655,16452.594878062,0
+ASRV.US,D,20180928,000000,3.8431,3.87117,3.82655,3.82655,7074.3213303373,0
+ASRV.US,D,20181001,000000,3.85344,3.8622,3.791,3.791,23765.53620447,0
+ASRV.US,D,20181002,000000,3.80873,3.82655,3.78214,3.79996,7880.552295787,0
+ASRV.US,D,20181003,000000,3.81779,3.81779,3.78214,3.80873,14946.750392216,0
+ASRV.US,D,20181004,000000,3.82655,3.82655,3.791,3.81779,6787.9773350517,0
+ASRV.US,D,20181005,000000,3.82655,3.82655,3.791,3.79996,3794.5656396542,0
+ASRV.US,D,20181008,000000,3.79996,3.80873,3.78214,3.79996,13148.469485652,0
+ASRV.US,D,20181009,000000,3.791,3.79996,3.791,3.791,6900.6872055365,0
+ASRV.US,D,20181010,000000,3.79543,3.79996,3.78214,3.78214,11880.229591639,0
+ASRV.US,D,20181011,000000,3.79996,3.82655,3.76559,3.78214,75099.297486974,0
+ASRV.US,D,20181012,000000,3.78706,3.80873,3.78214,3.80873,14847.240776832,0
+ASRV.US,D,20181015,000000,3.80873,3.8622,3.78224,3.83571,22482.065246878,0
+ASRV.US,D,20181016,000000,3.8622,3.96906,3.85758,3.92474,59865.187695234,0
+ASRV.US,D,20181017,000000,3.92474,3.94247,3.92474,3.93922,21488.999901526,0
+ASRV.US,D,20181018,000000,3.92474,3.94247,3.85354,3.8622,20960.989697453,0
+ASRV.US,D,20181019,000000,3.88338,3.88338,3.8622,3.8622,7636.8552785226,0
+ASRV.US,D,20181022,000000,3.87117,3.90672,3.80873,3.80873,27970.325156519,0
+ASRV.US,D,20181023,000000,3.82655,3.87117,3.79996,3.87117,33954.102334599,0
+ASRV.US,D,20181024,000000,3.87117,3.87117,3.78214,3.81779,35998.111066903,0
+ASRV.US,D,20181025,000000,3.82655,3.82655,3.76471,3.78214,41175.657279533,0
+ASRV.US,D,20181026,000000,3.80223,3.82655,3.80223,3.82655,5978.7001568862,0
+ASRV.US,D,20181029,000000,3.82655,3.83571,3.78509,3.83571,12893.603021763,0
+ASRV.US,D,20181030,000000,3.79996,3.81779,3.78214,3.791,88600.112243421,0
+ASRV.US,D,20181031,000000,3.78214,3.78214,3.76461,3.77337,38442.189069218,0
+ASRV.US,D,20181101,000000,3.77337,3.79543,3.77337,3.79543,16182.497350593,0
+ASRV.US,D,20181102,000000,3.80883,3.83591,3.80824,3.80883,15572.239403194,0
+ASRV.US,D,20181105,000000,3.83591,3.92534,3.791,3.791,21717.465855211,0
+ASRV.US,D,20181106,000000,3.79996,3.8626,3.79996,3.8626,2949.7493131376,0
+ASRV.US,D,20181107,000000,3.83591,3.85364,3.80883,3.81789,9929.638049285,0
+ASRV.US,D,20181108,000000,3.791,3.88042,3.791,3.87156,20716.277275949,0
+ASRV.US,D,20181109,000000,3.85364,3.91608,3.82675,3.87156,11914.753335751,0
+ASRV.US,D,20181112,000000,3.83591,3.91608,3.83591,3.84468,8424.8089676775,0
+ASRV.US,D,20181113,000000,3.84468,3.84802,3.791,3.791,30984.044936689,0
+ASRV.US,D,20181114,000000,3.79996,3.82912,3.77327,3.77327,22302.338696646,0
+ASRV.US,D,20181115,000000,3.78204,3.83591,3.78204,3.81789,9592.5238420693,0
+ASRV.US,D,20181116,000000,3.78204,3.8626,3.78204,3.78204,8653.2749213628,0
+ASRV.US,D,20181119,000000,3.82675,3.84468,3.79405,3.84468,3130.4912676087,0
+ASRV.US,D,20181120,000000,3.81789,3.88948,3.79149,3.84468,13758.727433052,0
+ASRV.US,D,20181121,000000,3.83591,3.84468,3.77327,3.77327,4829.2625587892,0
+ASRV.US,D,20181123,000000,3.82675,3.82675,3.76441,3.76441,2800.4848900632,0
+ASRV.US,D,20181126,000000,3.78204,3.81789,3.78204,3.791,7098.6910320638,0
+ASRV.US,D,20181127,000000,3.81789,3.81789,3.79996,3.79996,11173.508241572,0
+ASRV.US,D,20181128,000000,3.83591,3.83591,3.79996,3.79996,6152.3342816871,0
+ASRV.US,D,20181129,000000,3.80272,3.84468,3.80272,3.83591,11046.582711747,0
+ASRV.US,D,20181130,000000,3.83591,3.84468,3.83591,3.83591,32974.237244348,0
+ASRV.US,D,20181203,000000,3.83591,3.84468,3.76441,3.76441,20360.885792439,0
+ASRV.US,D,20181204,000000,3.76441,3.76441,3.66603,3.67479,35041.600274141,0
+ASRV.US,D,20181206,000000,3.67479,3.73733,3.64811,3.65677,52560.369602735,0
+ASRV.US,D,20181207,000000,3.65677,3.70168,3.65677,3.65677,7026.5973311231,0
+ASRV.US,D,20181210,000000,3.65677,3.67479,3.65677,3.66603,47585.904237825,0
+ASRV.US,D,20181211,000000,3.68425,3.70601,3.66603,3.66603,13293.672291772,0
+ASRV.US,D,20181212,000000,3.66603,3.67479,3.66603,3.66603,21074.714972176,0
+ASRV.US,D,20181213,000000,3.65677,3.71941,3.65677,3.68986,33853.577314977,0
+ASRV.US,D,20181214,000000,3.68307,3.68375,3.66603,3.66603,16061.6642462,0
+ASRV.US,D,20181217,000000,3.66603,3.67479,3.58547,3.59433,21084.869014562,0
+ASRV.US,D,20181218,000000,3.66603,3.67933,3.58547,3.58547,5523.7990579927,0
+ASRV.US,D,20181219,000000,3.62131,3.64811,3.59433,3.63009,10666.82152651,0
+ASRV.US,D,20181220,000000,3.57661,3.59433,3.54105,3.57661,22377.478610302,0
+ASRV.US,D,20181221,000000,3.57661,3.61225,3.54105,3.61225,10595.743229808,0
+ASRV.US,D,20181224,000000,3.60329,3.61225,3.54953,3.60329,2127.2718798703,0
+ASRV.US,D,20181226,000000,3.54953,3.58537,3.51289,3.55849,45870.886478827,0
+ASRV.US,D,20181227,000000,3.54953,3.73733,3.54953,3.65677,46413.112342241,0
+ASRV.US,D,20181228,000000,3.63905,3.74639,3.59433,3.69252,7057.0594582811,0
+ASRV.US,D,20181231,000000,3.67479,3.78204,3.60329,3.60329,14321.261381237,0
+ASRV.US,D,20190102,000000,3.62131,3.62131,3.53169,3.59433,28208.945152591,0
+ASRV.US,D,20190103,000000,3.58734,3.62131,3.58734,3.60329,578.78041600291,0
+ASRV.US,D,20190104,000000,3.61049,3.66603,3.61049,3.66603,12715.907280008,0
+ASRV.US,D,20190107,000000,3.63009,3.63451,3.60881,3.63009,1703.8483123735,0
+ASRV.US,D,20190108,000000,3.6353,3.64811,3.63009,3.63905,16863.833594696,0
+ASRV.US,D,20190109,000000,3.63009,3.66603,3.63009,3.66169,4272.8210360355,0
+ASRV.US,D,20190110,000000,3.63009,3.70168,3.63009,3.63905,7552.5767267187,0
+ASRV.US,D,20190111,000000,3.66642,3.66642,3.66642,3.66642,352.34527079475,0
+ASRV.US,D,20190114,000000,3.66603,3.66603,3.63905,3.63905,9530.5841835146,0
+ASRV.US,D,20190115,000000,3.66012,3.66603,3.65263,3.65421,2227.7968994919,0
+ASRV.US,D,20190116,000000,3.66603,3.69252,3.65677,3.67479,65094.519524032,0
+ASRV.US,D,20190117,000000,3.66603,3.68375,3.66405,3.67479,11537.022958991,0
+ASRV.US,D,20190118,000000,3.68621,3.70168,3.68621,3.69252,8007.4778256122,0
+ASRV.US,D,20190122,000000,3.6808,3.74639,3.66691,3.67479,10663.775313794,0
+ASRV.US,D,20190123,000000,3.70345,3.72777,3.66603,3.67479,89881.552392537,0
+ASRV.US,D,20190124,000000,3.67913,3.69252,3.66918,3.69252,2011.5157966698,0
+ASRV.US,D,20190125,000000,3.68375,3.69252,3.64811,3.65677,39691.136282698,0
+ASRV.US,D,20190128,000000,3.65677,3.68375,3.65677,3.66603,3207.6619897424,0
+ASRV.US,D,20190129,000000,3.68405,3.71074,3.67479,3.71074,30292.554650202,0
+ASRV.US,D,20190130,000000,3.71074,3.71074,3.68011,3.70139,21433.152668403,0
+ASRV.US,D,20190131,000000,3.69203,3.71074,3.68573,3.70168,8564.9347526045,0
+ASRV.US,D,20190201,000000,3.71951,3.71951,3.66583,3.68365,43168.895799909,0
+ASRV.US,D,20190204,000000,3.68365,3.72876,3.68365,3.72393,8000.369995942,0
+ASRV.US,D,20190205,000000,3.71301,3.73753,3.71074,3.71074,28855.757652581,0
+ASRV.US,D,20190206,000000,3.72876,3.72876,3.71074,3.71951,9119.3454668809,0
+ASRV.US,D,20190207,000000,3.69252,3.71074,3.68375,3.68375,17330.919544452,0
+ASRV.US,D,20190208,000000,3.68365,3.72876,3.68365,3.71951,32603.614697259,0
+ASRV.US,D,20190211,000000,3.72876,3.72876,3.71074,3.71074,34723.778747458,0
+ASRV.US,D,20190212,000000,3.71074,3.74659,3.71074,3.72876,19962.847330907,0
+ASRV.US,D,20190213,000000,3.71951,3.74659,3.70601,3.74659,24117.881475265,0
+ASRV.US,D,20190214,000000,3.74659,3.76471,3.74215,3.75525,32287.823979054,0
+ASRV.US,D,20190215,000000,3.76471,3.77357,3.72876,3.72876,24532.166404615,0
+ASRV.US,D,20190219,000000,3.74659,3.77357,3.74659,3.76884,75422.19603485,0
+ASRV.US,D,20190220,000000,3.77357,3.77357,3.76471,3.76471,35717.85949705,0
+ASRV.US,D,20190221,000000,3.77357,3.79149,3.76471,3.79149,35157.356357342,0
+ASRV.US,D,20190222,000000,3.76953,3.79149,3.76953,3.77357,12671.22949351,0
+ASRV.US,D,20190225,000000,3.77357,3.79149,3.76471,3.78243,45248.443680564,0
+ASRV.US,D,20190226,000000,3.78243,3.80942,3.78243,3.80942,32511.212911546,0
+ASRV.US,D,20190227,000000,3.80942,3.80942,3.80046,3.80942,14353.754316872,0
+ASRV.US,D,20190228,000000,3.80046,3.80942,3.80046,3.80942,11925.922782376,0
+ASRV.US,D,20190301,000000,3.80046,3.80942,3.80046,3.80942,13468.321820812,0
+ASRV.US,D,20190304,000000,3.80942,3.80942,3.80046,3.80942,28157.159536422,0
+ASRV.US,D,20190305,000000,3.80942,3.80942,3.80046,3.80321,12264.05239383,0
+ASRV.US,D,20190306,000000,3.80942,3.80942,3.80046,3.80046,12603.197409523,0
+ASRV.US,D,20190307,000000,3.80942,3.80942,3.65657,3.74836,7291.6178373981,0
+ASRV.US,D,20190308,000000,3.74659,3.75525,3.72876,3.73753,4751.0764324169,0
+ASRV.US,D,20190311,000000,3.71951,3.71951,3.68779,3.71951,10256.598214115,0
+ASRV.US,D,20190312,000000,3.70129,3.71951,3.69252,3.69252,1649.016483489,0
+ASRV.US,D,20190313,000000,3.70975,3.71951,3.69252,3.70168,19093.661302665,0
+ASRV.US,D,20190314,000000,3.71074,3.72876,3.70946,3.70946,1838.8970761075,0
+ASRV.US,D,20190315,000000,3.71951,3.72876,3.69252,3.72876,31672.489010461,0
+ASRV.US,D,20190318,000000,3.71951,3.72876,3.69252,3.72876,9872.7754119233,0
+ASRV.US,D,20190319,000000,3.71951,3.72876,3.68365,3.68365,41804.192503228,0
+ASRV.US,D,20190320,000000,3.70365,3.71074,3.69252,3.69252,2044.008732305,0
+ASRV.US,D,20190321,000000,3.67469,3.69252,3.67115,3.67469,9458.4904825739,0
+ASRV.US,D,20190322,000000,3.67469,3.67469,3.57601,3.61177,38111.167287434,0
+ASRV.US,D,20190325,000000,3.57601,3.60281,3.52195,3.58951,15541.777276036,0
+ASRV.US,D,20190326,000000,3.57011,3.59393,3.55789,3.56685,12006.139717225,0
+ASRV.US,D,20190327,000000,3.56685,3.62979,3.56685,3.60281,12027.463206236,0
+ASRV.US,D,20190328,000000,3.60281,3.62093,3.57601,3.60281,2912.1793563094,0
+ASRV.US,D,20190329,000000,3.62093,3.62093,3.59393,3.61177,6790.0081435289,0
+ASRV.US,D,20190401,000000,3.62093,3.62979,3.61177,3.62093,12864.156298844,0
+ASRV.US,D,20190402,000000,3.62969,3.62969,3.61177,3.62093,3698.102236987,0
+ASRV.US,D,20190403,000000,3.62093,3.62979,3.62093,3.62969,1955.6685635467,0
+ASRV.US,D,20190404,000000,3.62093,3.64151,3.62093,3.62093,17226.332907876,0
+ASRV.US,D,20190405,000000,3.61177,3.62979,3.61177,3.62979,2456.2628531773,0
+ASRV.US,D,20190408,000000,3.62093,3.63895,3.62093,3.63895,2326.2911106363,0
+ASRV.US,D,20190409,000000,3.63077,3.63895,3.61885,3.62969,3000.5195250677,0
+ASRV.US,D,20190410,000000,3.62979,3.65657,3.62093,3.62093,4125.5874214383,0
+ASRV.US,D,20190411,000000,3.61177,3.62979,3.61177,3.62979,3846.3512558229,0
+ASRV.US,D,20190412,000000,3.66583,3.66583,3.62093,3.62093,6793.0543562447,0
+ASRV.US,D,20190415,000000,3.62979,3.65657,3.62181,3.65539,13093.637656768,0
+ASRV.US,D,20190416,000000,3.65657,3.71005,3.63895,3.63895,81578.591933491,0
+ASRV.US,D,20190417,000000,3.68365,3.68365,3.62979,3.63895,6306.6757259545,0
+ASRV.US,D,20190418,000000,3.63895,3.65657,3.62093,3.64781,8637.0284535452,0
+ASRV.US,D,20190422,000000,3.64781,3.64781,3.62979,3.62979,5344.0725077602,0
+ASRV.US,D,20190423,000000,3.64781,3.65253,3.62979,3.64781,25261.226647931,0
+ASRV.US,D,20190424,000000,3.64781,3.66583,3.64318,3.64781,4828.2471545506,0
+ASRV.US,D,20190425,000000,3.65647,3.67469,3.64781,3.66583,31665.381180791,0
+ASRV.US,D,20190426,000000,3.66583,3.68365,3.66583,3.67469,29803.129807195,0
+ASRV.US,D,20190429,000000,3.68365,3.71074,3.68365,3.70601,34304.416796917,0
+ASRV.US,D,20190430,000000,3.67469,3.71074,3.67469,3.70168,11187.723900913,0
+ASRV.US,D,20190501,000000,3.71074,3.71951,3.69252,3.71074,14761.94682079,0
+ASRV.US,D,20190502,000000,3.71074,3.77357,3.71074,3.77357,15565.131573524,0
+ASRV.US,D,20190503,000000,3.80065,3.80065,3.78253,3.79159,23494.423272764,0
+ASRV.US,D,20190506,000000,3.79159,3.80971,3.69193,3.69193,93886.30670958,0
+ASRV.US,D,20190507,000000,3.70109,3.80065,3.70109,3.79159,16731.831043678,0
+ASRV.US,D,20190508,000000,3.77357,3.79159,3.75525,3.79159,16700.35351228,0
+ASRV.US,D,20190509,000000,3.75525,3.77357,3.75525,3.76638,14792.408947948,0
+ASRV.US,D,20190510,000000,3.79159,3.80971,3.74363,3.76884,11709.641679553,0
+ASRV.US,D,20190513,000000,3.76461,3.82764,3.75525,3.77357,35464.008437399,0
+ASRV.US,D,20190514,000000,3.79159,3.80065,3.76461,3.78716,13033.72880669,0
+ASRV.US,D,20190515,000000,3.79159,3.80065,3.78125,3.80065,12811.355278436,0
+ASRV.US,D,20190516,000000,3.78253,3.80065,3.77357,3.80065,8059.2634417809,0
+ASRV.US,D,20190517,000000,3.75525,3.82764,3.75525,3.82764,9762.0963499158,0
+ASRV.US,D,20190520,000000,3.77357,3.82764,3.77357,3.78362,15572.239403194,0
+ASRV.US,D,20190521,000000,3.79435,3.80971,3.7459,3.80065,12705.753237622,0
+ASRV.US,D,20190522,000000,3.76461,3.78253,3.71921,3.78253,12219.374607332,0
+ASRV.US,D,20190523,000000,3.73733,3.77357,3.73723,3.77357,6418.3701922007,0
+ASRV.US,D,20190524,000000,3.72915,3.79159,3.72915,3.78253,15190.44740948,0
+ASRV.US,D,20190528,000000,3.75525,3.80065,3.75525,3.80065,1330.1795525681,0
+ASRV.US,D,20190529,000000,3.74727,3.76461,3.74639,3.74649,21002.621271236,0
+ASRV.US,D,20190530,000000,3.78253,3.80065,3.78253,3.79967,10542.942209401,0
+ASRV.US,D,20190531,000000,3.73723,3.77357,3.72837,3.72837,9979.3928569765,0
+ASRV.US,D,20190603,000000,3.76461,3.89116,3.71921,3.89116,25001.283162848,0
+ASRV.US,D,20190604,000000,3.8821,3.8821,3.73723,3.73723,9109.1914244949,0
+ASRV.US,D,20190605,000000,3.79159,3.79159,3.79159,3.79159,6057.9016874971,0
+ASRV.US,D,20190606,000000,3.77357,3.80065,3.75525,3.75525,7362.6961341002,0
+ASRV.US,D,20190607,000000,3.79061,3.79159,3.78253,3.78253,2898.9791012076,0
+ASRV.US,D,20190610,000000,3.79159,3.82764,3.77357,3.77357,75176.468209108,0
+ASRV.US,D,20190611,000000,3.78253,3.81887,3.77357,3.81887,4335.7760988288,0
+ASRV.US,D,20190612,000000,3.81789,3.82764,3.71025,3.79159,27214.864403,0
+ASRV.US,D,20190613,000000,3.78214,3.78214,3.78214,3.78214,1289.563383024,0
+ASRV.US,D,20190614,000000,3.76461,3.77357,3.75525,3.75525,4744.9840069853,0
+ASRV.US,D,20190617,000000,3.74639,3.76461,3.7456,3.76461,1452.0280612003,0
+ASRV.US,D,20190618,000000,3.76461,3.78253,3.74639,3.78253,2676.6055729538,0
+ASRV.US,D,20190619,000000,3.79159,3.80065,3.76461,3.79159,7630.762853091,0
+ASRV.US,D,20190620,000000,3.71921,3.78253,3.71921,3.75525,6156.3958986415,0
+ASRV.US,D,20190621,000000,3.71921,3.77357,3.71025,3.75525,25538.432005069,0
+ASRV.US,D,20190624,000000,3.76461,3.76461,3.67391,3.71025,9178.2389127198,0
+ASRV.US,D,20190625,000000,3.71025,3.71025,3.68317,3.68317,7345.434262044,0
+ASRV.US,D,20190626,000000,3.70325,3.72837,3.69193,3.71025,4378.4230768501,0
+ASRV.US,D,20190627,000000,3.71724,3.74639,3.71025,3.71025,4200.7273350948,0
+ASRV.US,D,20190628,000000,3.73723,3.75525,3.73723,3.75525,18920.027177864,0
+ASRV.US,D,20190701,000000,3.74639,3.76461,3.69252,3.71025,10051.486557917,0
+ASRV.US,D,20190702,000000,3.71025,3.72364,3.71025,3.71487,4559.1650313212,0
+ASRV.US,D,20190703,000000,3.71025,3.71921,3.71025,3.71921,684.38245681748,0
+ASRV.US,D,20190705,000000,3.71921,3.71921,3.71035,3.71035,1995.2693288521,0
+ASRV.US,D,20190708,000000,3.72827,3.72827,3.7134,3.71921,2821.8083790738,0
+ASRV.US,D,20190709,000000,3.72837,3.74639,3.69193,3.69193,13844.021389094,0
+ASRV.US,D,20190710,000000,3.69193,3.74639,3.69193,3.74639,8819.8012164935,0
+ASRV.US,D,20190711,000000,3.74639,3.76461,3.70109,3.75525,5330.8722526584,0
+ASRV.US,D,20190712,000000,3.7326,3.76461,3.69193,3.69193,7772.9194464952,0
+ASRV.US,D,20190715,000000,3.71025,3.72837,3.71025,3.72837,958.54160123991,0
+ASRV.US,D,20190716,000000,3.73723,3.75309,3.72837,3.7329,6581.8502746156,0
+ASRV.US,D,20190717,000000,3.72837,3.76461,3.71921,3.71921,4045.3704865888,0
+ASRV.US,D,20190718,000000,3.71921,3.72837,3.71921,3.72837,431.54680140568,0
+ASRV.US,D,20190719,000000,3.72837,3.73497,3.71025,3.71025,8181.1119504131,0
+ASRV.US,D,20190722,000000,3.71025,3.73379,3.71025,3.71921,2656.2974881818,0
+ASRV.US,D,20190723,000000,3.71025,3.72837,3.71025,3.71025,3173.13824563,0
+ASRV.US,D,20190724,000000,3.72817,3.73723,3.71921,3.73723,5656.8170132495,0
+ASRV.US,D,20190725,000000,3.72207,3.72876,3.71025,3.72876,10521.618720389,0
+ASRV.US,D,20190726,000000,3.72738,3.77357,3.71025,3.71025,6527.0184457311,0
+ASRV.US,D,20190729,000000,3.71025,3.78253,3.71025,3.71025,7365.742346816,0
+ASRV.US,D,20190730,000000,3.74639,3.76461,3.71921,3.76461,31849.169347977,0
+ASRV.US,D,20190731,000000,3.71025,3.77357,3.71025,3.71025,21691.065345007,0
+ASRV.US,D,20190801,000000,3.74639,3.77357,3.71025,3.71025,12723.015109678,0
+ASRV.US,D,20190802,000000,3.77406,3.78312,3.73743,3.77406,2268.413069036,0
+ASRV.US,D,20190805,000000,3.73743,3.75151,3.73743,3.73743,2184.134517232,0
+ASRV.US,D,20190806,000000,3.74669,3.79228,3.74669,3.78312,26732.547389664,0
+ASRV.US,D,20190807,000000,3.77406,3.8104,3.75555,3.75555,5014.0661302147,0
+ASRV.US,D,20190808,000000,3.81976,3.81976,3.73743,3.73743,6159.4421113573,0
+ASRV.US,D,20190809,000000,3.79228,3.81976,3.76569,3.8104,6072.1173468376,0
+ASRV.US,D,20190812,000000,3.74669,3.75821,3.73743,3.74669,10823.193779255,0
+ASRV.US,D,20190813,000000,3.73743,3.77406,3.73743,3.77406,65693.608024807,0
+ASRV.US,D,20190814,000000,3.73743,3.77406,3.73743,3.77406,30652.007750666,0
+ASRV.US,D,20190815,000000,3.73743,3.78312,3.73743,3.77406,15273.710557045,0
+ASRV.US,D,20190816,000000,3.80134,3.80134,3.78775,3.78775,3085.8134811103,0
+ASRV.US,D,20190819,000000,3.78312,3.84704,3.78312,3.82862,75360.256376294,0
+ASRV.US,D,20190820,000000,3.80134,3.81976,3.74669,3.77406,16895.311126092,0
+ASRV.US,D,20190821,000000,3.78312,3.78312,3.77406,3.78312,6028.4549645777,0
+ASRV.US,D,20190822,000000,3.77219,3.8104,3.77219,3.80134,3373.1728806345,0
+ASRV.US,D,20190823,000000,3.80952,3.82862,3.75555,3.75555,10356.107829498,0
+ASRV.US,D,20190826,000000,3.78322,3.83768,3.765,3.8299,16326.684752475,0
+ASRV.US,D,20190827,000000,3.8104,3.84704,3.80134,3.82862,51716.568680456,0
+ASRV.US,D,20190828,000000,3.84704,3.84704,3.81976,3.82862,8531.4264127306,0
+ASRV.US,D,20190829,000000,3.81976,3.87432,3.81503,3.81976,11929.98439933,0
+ASRV.US,D,20190830,000000,3.82862,3.82862,3.78312,3.78312,22874.011282978,0
+ASRV.US,D,20190903,000000,3.856,3.856,3.79228,3.80597,6346.27649126,0
+ASRV.US,D,20190904,000000,3.80134,3.81976,3.78312,3.78312,1559.6609104921,0
+ASRV.US,D,20190905,000000,3.8366,3.86516,3.8366,3.86516,677.27462714727,0
+ASRV.US,D,20190906,000000,3.86516,3.86516,3.75555,3.75555,31945.632750645,0
+ASRV.US,D,20190909,000000,3.86516,3.86516,3.79228,3.80134,12849.940639503,0
+ASRV.US,D,20190910,000000,3.80134,3.80134,3.765,3.80134,8554.7807102185,0
+ASRV.US,D,20190911,000000,3.80134,3.82862,3.79021,3.82862,5940.1147958193,0
+ASRV.US,D,20190912,000000,3.78312,3.82862,3.78312,3.81976,9581.3543954447,0
+ASRV.US,D,20190913,000000,3.79228,3.82862,3.79228,3.80597,7701.8411497931,0
+ASRV.US,D,20190916,000000,3.82862,3.82862,3.79228,3.79228,2505.0022566301,0
+ASRV.US,D,20190917,000000,3.79228,3.80518,3.74669,3.75555,23998.06377511,0
+ASRV.US,D,20190918,000000,3.75555,3.80134,3.74669,3.74669,3557.97645206,0
+ASRV.US,D,20190919,000000,3.75801,3.77406,3.75555,3.75555,13741.465560996,0
+ASRV.US,D,20190920,000000,3.75555,3.82862,3.75555,3.82862,15489.991659867,0
+ASRV.US,D,20190923,000000,3.79652,3.82862,3.75555,3.78312,9461.5366952897,0
+ASRV.US,D,20190924,000000,3.765,3.81976,3.75555,3.80134,14994.474391429,0
+ASRV.US,D,20190925,000000,3.765,3.82862,3.765,3.79228,6480.3098507554,0
+ASRV.US,D,20190926,000000,3.82862,3.82862,3.75555,3.78007,3892.0444465599,0
+ASRV.US,D,20190927,000000,3.79996,3.81976,3.75555,3.75555,9619.9397565115,0
+ASRV.US,D,20190930,000000,3.78549,3.8104,3.74777,3.77406,47149.280415227,0
+ASRV.US,D,20191001,000000,3.78312,3.78312,3.75555,3.78312,2740.5760399857,0
+ASRV.US,D,20191002,000000,3.765,3.78312,3.75555,3.75555,7257.0940932856,0
+ASRV.US,D,20191003,000000,3.79228,3.79228,3.75555,3.75555,8656.3211340786,0
+ASRV.US,D,20191004,000000,3.77406,3.78312,3.75555,3.78312,21403.705945483,0
+ASRV.US,D,20191007,000000,3.8104,3.81976,3.75555,3.75555,2094.7789442351,0
+ASRV.US,D,20191008,000000,3.8104,3.8104,3.765,3.78312,2459.3090658931,0
+ASRV.US,D,20191009,000000,3.75555,3.75555,3.75555,3.75555,657.98194661384,0
+ASRV.US,D,20191010,000000,3.79228,3.8104,3.75555,3.75555,1262.1474685818,0
+ASRV.US,D,20191011,000000,3.75555,3.79258,3.75555,3.78312,5788.8195642677,0
+ASRV.US,D,20191014,000000,3.765,3.80134,3.765,3.80134,606.19633044515,0
+ASRV.US,D,20191015,000000,3.75555,3.79228,3.75131,3.79228,29854.915423364,0
+ASRV.US,D,20191016,000000,3.79228,3.79228,3.75555,3.78312,10619.097527296,0
+ASRV.US,D,20191017,000000,3.76097,3.77406,3.74669,3.75555,24782.971251549,0
+ASRV.US,D,20191018,000000,3.765,3.77406,3.765,3.76934,6082.2713892236,0
+ASRV.US,D,20191021,000000,3.75555,3.79228,3.75555,3.75555,23761.474587516,0
+ASRV.US,D,20191022,000000,3.81966,3.81976,3.75555,3.77406,10066.717621496,0
+ASRV.US,D,20191023,000000,3.81809,3.81809,3.765,3.80558,3429.0201137576,0
+ASRV.US,D,20191024,000000,3.76855,3.77406,3.76855,3.77406,4837.385792698,0
+ASRV.US,D,20191025,000000,3.78027,3.81976,3.78027,3.81976,5290.2560831143,0
+ASRV.US,D,20191028,000000,3.80134,3.80134,3.765,3.765,16052.525608053,0
+ASRV.US,D,20191029,000000,3.77406,3.79228,3.765,3.765,3416.8352628944,0
+ASRV.US,D,20191030,000000,3.765,3.8104,3.75555,3.8104,21235.148841876,0
+ASRV.US,D,20191031,000000,3.80134,3.82862,3.765,3.79228,12782.923959756,0
+ASRV.US,D,20191101,000000,3.8105,3.82892,3.8105,3.82892,2067.3630297929,0
+ASRV.US,D,20191104,000000,3.82892,3.82892,3.82892,3.82892,2983.2576530115,0
+ASRV.US,D,20191105,000000,3.82892,3.85649,3.82892,3.8562,10061.640600303,0
+ASRV.US,D,20191106,000000,3.84743,3.84743,3.84743,3.84743,2453.2166404615,0
+ASRV.US,D,20191107,000000,3.83808,3.84271,3.83808,3.83808,4515.5026490613,0
+ASRV.US,D,20191108,000000,3.8105,3.8174,3.8105,3.8174,1393.1346153614,0
+ASRV.US,D,20191111,000000,3.81996,3.84743,3.81996,3.84743,1974.9612440801,0
+ASRV.US,D,20191112,000000,3.82892,3.82892,3.82892,3.82892,4103.2485281891,0
+ASRV.US,D,20191113,000000,3.82892,3.83808,3.79228,3.82892,12549.380984877,0
+ASRV.US,D,20191114,000000,3.82892,3.84743,3.81996,3.82892,3701.1484497028,0
+ASRV.US,D,20191115,000000,3.84743,3.85649,3.8105,3.81996,5460.8439951994,0
+ASRV.US,D,20191118,000000,3.82892,3.85649,3.78303,3.80144,15580.362637103,0
+ASRV.US,D,20191119,000000,3.80765,3.82892,3.79228,3.8105,16547.027472251,0
+ASRV.US,D,20191120,000000,3.8105,3.85649,3.77397,3.77397,23076.07672646,0
+ASRV.US,D,20191121,000000,3.8105,3.82429,3.77397,3.79228,28363.286596859,0
+ASRV.US,D,20191122,000000,3.82892,3.82892,3.8105,3.8105,1730.2488225771,0
+ASRV.US,D,20191125,000000,3.82892,3.85649,3.82892,3.83502,3630.0701530007,0
+ASRV.US,D,20191126,000000,3.84743,3.84743,3.81996,3.81996,26680.761773495,0
+ASRV.US,D,20191127,000000,3.85649,3.85649,3.8106,3.8106,8189.2351843219,0
+ASRV.US,D,20191129,000000,3.82892,3.84743,3.82892,3.84743,1782.0344387458,0
+ASRV.US,D,20191203,000000,3.8105,3.84743,3.79228,3.81996,6163.5037283117,0
+ASRV.US,D,20191204,000000,3.81838,3.87491,3.8105,3.82892,7538.3610673783,0
+ASRV.US,D,20191205,000000,3.86575,3.86575,3.83808,3.83808,4257.5899724565,0
+ASRV.US,D,20191206,000000,3.81996,3.85649,3.8105,3.8105,8521.2723703446,0
+ASRV.US,D,20191209,000000,3.83808,3.84734,3.8105,3.8105,7373.8655807248,0
+ASRV.US,D,20191210,000000,3.82892,3.82892,3.81996,3.82311,7042.8437989407,0
+ASRV.US,D,20191211,000000,3.81996,3.83808,3.81996,3.82892,6240.6744504454,0
+ASRV.US,D,20191212,000000,3.82892,3.85649,3.8105,3.85413,38700.101745823,0
+ASRV.US,D,20191213,000000,3.85649,3.90229,3.84743,3.90229,21515.400411729,0
+ASRV.US,D,20191216,000000,3.87491,3.90229,3.85649,3.89323,10843.501864027,0
+ASRV.US,D,20191217,000000,3.89323,3.89323,3.84743,3.87491,8751.7691325072,0
+ASRV.US,D,20191218,000000,3.85649,3.94818,3.85649,3.94818,4642.4281788865,0
+ASRV.US,D,20191219,000000,3.89323,3.91164,3.86575,3.91164,15406.728512302,0
+ASRV.US,D,20191220,000000,3.91164,3.93922,3.77397,3.93922,22689.207711553,0
+ASRV.US,D,20191223,000000,3.92996,3.92996,3.88781,3.89786,3425.9739010418,0
+ASRV.US,D,20191224,000000,3.89303,3.89323,3.88417,3.89323,623.45820250138,0
+ASRV.US,D,20191226,000000,3.89323,3.93922,3.88417,3.93922,3577.2691325934,0
+ASRV.US,D,20191227,000000,3.89323,3.91164,3.89323,3.89323,12323.961243907,0
+ASRV.US,D,20191230,000000,3.89323,3.89323,3.84743,3.87491,8051.1402078721,0
+ASRV.US,D,20191231,000000,3.89323,3.908,3.85649,3.85649,10084.994897791,0
+ASRV.US,D,20200102,000000,3.85649,3.91164,3.85649,3.89323,24381.886577301,0
+ASRV.US,D,20200103,000000,3.89323,3.90229,3.8105,3.8105,16607.951726568,0
+ASRV.US,D,20200106,000000,3.89323,3.89323,3.83808,3.83808,4688.1213696236,0
+ASRV.US,D,20200107,000000,3.85649,3.89313,3.85649,3.87491,2920.3025902182,0
+ASRV.US,D,20200108,000000,3.84743,3.87491,3.8105,3.84743,11457.821428381,0
+ASRV.US,D,20200109,000000,3.84783,3.85649,3.82892,3.83808,5699.4639912708,0
+ASRV.US,D,20200110,000000,3.83522,3.87491,3.82892,3.85649,20371.039834825,0
+ASRV.US,D,20200113,000000,3.87491,3.92996,3.82892,3.83808,14882.779925183,0
+ASRV.US,D,20200114,000000,3.83808,3.85649,3.83808,3.83808,12054.879120678,0
+ASRV.US,D,20200115,000000,3.83808,3.83808,3.79228,3.79228,19430.77550988,0
+ASRV.US,D,20200116,000000,3.81139,3.83808,3.8105,3.82892,30283.416012054,0
+ASRV.US,D,20200117,000000,3.83808,3.83808,3.82025,3.8368,4159.0957613121,0
+ASRV.US,D,20200121,000000,3.83808,3.87491,3.8105,3.87491,6314.7989598633,0
+ASRV.US,D,20200122,000000,3.87491,3.87491,3.81996,3.84743,16856.725765025,0
+ASRV.US,D,20200123,000000,3.82892,3.86565,3.81996,3.81996,7054.0132455653,0
+ASRV.US,D,20200124,000000,3.83867,3.84743,3.80144,3.80144,29082.192797788,0
+ASRV.US,D,20200127,000000,3.80144,3.83562,3.79228,3.79228,27812.937499536,0
+ASRV.US,D,20200128,000000,3.8105,3.84743,3.80607,3.8105,37806.546015854,0
+ASRV.US,D,20200129,000000,3.8105,3.81996,3.80144,3.80144,20019.709968269,0
+ASRV.US,D,20200130,000000,3.80144,3.8105,3.78303,3.78303,23586.825058477,0
+ASRV.US,D,20200131,000000,3.80617,3.83384,3.78775,3.78775,13924.238323944,0
+ASRV.US,D,20200203,000000,3.78775,3.83384,3.78775,3.78775,9113.2530414493,0
+ASRV.US,D,20200204,000000,3.78775,3.83384,3.78775,3.80617,10592.697017091,0
+ASRV.US,D,20200205,000000,3.83227,3.83384,3.79681,3.79681,10473.894721175,0
+ASRV.US,D,20200206,000000,3.83384,3.8431,3.80676,3.81543,24588.013637738,0
+ASRV.US,D,20200207,000000,3.82459,3.83384,3.8106,3.8106,9939.792091671,0
+ASRV.US,D,20200210,000000,3.81543,3.83384,3.80774,3.82459,11611.147468409,0
+ASRV.US,D,20200211,000000,3.82823,3.8431,3.81543,3.8431,4031.1548272483,0
+ASRV.US,D,20200212,000000,3.82478,3.8431,3.82459,3.83384,8900.018151343,0
+ASRV.US,D,20200213,000000,3.82459,3.83384,3.81552,3.81818,9001.5585752032,0
+ASRV.US,D,20200214,000000,3.83384,3.83522,3.80617,3.82459,5239.4858711842,0
+ASRV.US,D,20200218,000000,3.8431,3.8431,3.78775,3.81543,26476.665521537,0
+ASRV.US,D,20200219,000000,3.79681,3.81543,3.78775,3.78775,5166.3767660049,0
+ASRV.US,D,20200220,000000,3.80361,3.81543,3.80361,3.80617,1452.0280612003,0
+ASRV.US,D,20200221,000000,3.81543,3.81543,3.80617,3.80617,2625.8353610237,0
+ASRV.US,D,20200224,000000,3.79681,3.79681,3.7784,3.78775,28112.481749924,0
+ASRV.US,D,20200225,000000,3.7784,3.78775,3.76904,3.7784,17629.448390601,0
+ASRV.US,D,20200226,000000,3.7784,3.78105,3.76904,3.76904,28438.426510515,0
+ASRV.US,D,20200227,000000,3.76904,3.76904,3.73231,3.73231,72565.863911663,0
+ASRV.US,D,20200228,000000,3.73231,3.76904,3.72285,3.72285,45985.62715779,0
+ASRV.US,D,20200302,000000,3.70011,3.70443,3.68602,3.68602,32368.040913903,0
+ASRV.US,D,20200303,000000,3.67677,3.69537,3.65835,3.67677,113130.24783956,0
+ASRV.US,D,20200304,000000,3.67677,3.69537,3.67677,3.67677,10553.096251787,0
+ASRV.US,D,20200305,000000,3.68602,3.69537,3.65835,3.66761,36489.566718387,0
+ASRV.US,D,20200306,000000,3.65835,3.68602,3.64899,3.64899,35168.525803966,0
+ASRV.US,D,20200309,000000,3.64899,3.64899,3.46423,3.51053,71727.140010578,0
+ASRV.US,D,20200310,000000,3.46679,3.58449,3.46423,3.46423,23209.094681716,0
+ASRV.US,D,20200311,000000,3.50137,3.55149,3.46423,3.46423,104193.67513563,0
+ASRV.US,D,20200312,000000,3.46423,3.50589,2.95626,2.95626,101822.70623849,0
+ASRV.US,D,20200313,000000,3.0119,3.48413,3.0119,3.41825,12916.957319251,0
+ASRV.US,D,20200316,000000,3.38112,3.38112,3.14092,3.26106,92965.335065169,0
+ASRV.US,D,20200317,000000,3.32774,3.33493,3.1872,3.19656,15342.75804527,0
+ASRV.US,D,20200318,000000,3.1872,3.19656,2.79002,2.86388,70523.885987836,0
+ASRV.US,D,20200319,000000,2.83148,3.2981,2.73192,2.78076,34832.427000989,0
+ASRV.US,D,20200320,000000,2.96542,3.05336,2.75299,2.80834,36141.283064547,0
+ASRV.US,D,20200323,000000,2.74364,2.74364,2.36507,2.36507,114435.04228616,0
+ASRV.US,D,20200324,000000,2.402,2.46651,2.34645,2.36507,29877.254316614,0
+ASRV.US,D,20200325,000000,2.37413,2.60989,2.18474,2.20808,47181.773350862,0
+ASRV.US,D,20200326,000000,2.26334,2.44819,2.18012,2.44819,116757.27177984,0
+ASRV.US,D,20200327,000000,2.43883,2.70257,2.43883,2.62369,37320.167385563,0
+ASRV.US,D,20200330,000000,2.43883,2.49427,2.41106,2.45755,18631.652374101,0
+ASRV.US,D,20200331,000000,2.48797,2.57641,2.42041,2.42041,31243.988421771,0
+ASRV.US,D,20200401,000000,2.42041,2.58675,2.37413,2.57749,16595.766875705,0
+ASRV.US,D,20200402,000000,2.57749,2.58675,2.36507,2.39274,24207.237048262,0
+ASRV.US,D,20200403,000000,2.46651,2.53121,2.36507,2.53121,25191.163755467,0
+ASRV.US,D,20200406,000000,2.61453,2.64229,2.49693,2.54047,18352.416208485,0
+ASRV.US,D,20200407,000000,2.54973,2.54973,2.36507,2.36507,20759.93965821,0
+ASRV.US,D,20200408,000000,2.36507,2.42967,2.35561,2.42967,38116.244308627,0
+ASRV.US,D,20200409,000000,2.52205,2.81395,2.51279,2.57749,37874.57809984,0
+ASRV.US,D,20200413,000000,2.52205,2.65126,2.52205,2.63285,3130.4912676087,0
+ASRV.US,D,20200414,000000,2.70681,2.73457,2.49427,2.51279,30503.75873183,0
+ASRV.US,D,20200415,000000,2.55907,2.55907,2.44819,2.48502,14552.773547638,0
+ASRV.US,D,20200416,000000,2.44819,2.44819,2.30805,2.31868,42886.613421577,0
+ASRV.US,D,20200417,000000,2.46651,2.56814,2.46109,2.54973,4116.4487832909,0
+ASRV.US,D,20200420,000000,2.58163,2.58163,2.52697,2.52697,6550.3727432189,0
+ASRV.US,D,20200421,000000,2.53111,2.53111,2.50029,2.51417,6273.1673860807,0
+ASRV.US,D,20200422,000000,2.51279,2.52205,2.50363,2.52205,1921.1448194342,0
+ASRV.US,D,20200423,000000,2.50363,2.51279,2.50363,2.51279,560.50313970808,0
+ASRV.US,D,20200424,000000,2.50935,2.54973,2.49427,2.49427,1265.1936812976,0
+ASRV.US,D,20200427,000000,2.57563,2.87304,2.54017,2.71606,35349.267758438,0
+ASRV.US,D,20200428,000000,2.77141,3.15934,2.77141,2.77141,7421.5895799391,0
+ASRV.US,D,20200429,000000,2.78076,2.95626,2.78076,2.80834,9558.0000979568,0
+ASRV.US,D,20200430,000000,2.85029,2.9472,2.84537,2.9472,4856.6784732314,0
+ASRV.US,D,20200501,000000,2.95154,3.12841,2.68169,2.70021,58898.522860086,0
+ASRV.US,D,20200504,000000,2.74689,2.92366,2.68199,2.70956,16941.004316829,0
+ASRV.US,D,20200505,000000,2.8307,2.87718,2.70956,2.70956,19384.066914904,0
+ASRV.US,D,20200506,000000,2.66298,2.79317,2.65835,2.70021,19322.12725635,0
+ASRV.US,D,20200507,000000,2.65372,2.88644,2.65372,2.86782,26731.531985425,0
+ASRV.US,D,20200508,000000,2.9144,3.11935,2.76077,2.85856,29802.114402957,0
+ASRV.US,D,20200511,000000,2.74689,2.92366,2.71892,2.71892,30094.550823675,0
+ASRV.US,D,20200512,000000,2.72807,2.82351,2.72807,2.77466,10260.659831069,0
+ASRV.US,D,20200513,000000,2.78401,2.79317,2.68169,2.79317,8894.94113015,0
+ASRV.US,D,20200514,000000,2.79317,2.92366,2.68169,2.92366,12896.649234479,0
+ASRV.US,D,20200515,000000,2.81661,2.8307,2.72807,2.73773,7092.5986066322,0
+ASRV.US,D,20200518,000000,2.86782,2.97498,2.74689,2.79317,6685.4215069529,0
+ASRV.US,D,20200519,000000,2.80735,2.88644,2.66298,2.66298,18775.839775982,0
+ASRV.US,D,20200520,000000,2.66298,2.68622,2.65372,2.67233,16390.655219507,0
+ASRV.US,D,20200521,000000,2.69095,2.70021,2.62595,2.62595,17718.803963598,0
+ASRV.US,D,20200522,000000,2.68169,2.68169,2.57927,2.68169,10487.094976278,0
+ASRV.US,D,20200526,000000,2.75595,2.8107,2.70021,2.7654,13665.310243101,0
+ASRV.US,D,20200527,000000,2.57927,2.82134,2.57927,2.80282,12286.391287079,0
+ASRV.US,D,20200528,000000,2.75595,2.75595,2.67233,2.67233,2999.5041208291,0
+ASRV.US,D,20200529,000000,2.7654,2.7654,2.70021,2.72807,7672.3944268737,0
+ASRV.US,D,20200601,000000,2.77939,2.79317,2.66298,2.79317,13630.786498988,0
+ASRV.US,D,20200602,000000,2.70031,2.73773,2.64437,2.64437,9111.2222329721,0
+ASRV.US,D,20200603,000000,2.75161,2.79317,2.69095,2.73773,11141.015305936,0
+ASRV.US,D,20200604,000000,2.74462,2.77791,2.65835,2.7654,22108.396487073,0
+ASRV.US,D,20200605,000000,2.86782,3.0447,2.80282,2.98896,45227.120191554,0
+ASRV.US,D,20200608,000000,3.1424,3.1937,2.90515,2.93302,7255.0632848084,0
+ASRV.US,D,20200609,000000,2.92366,2.92366,2.83985,2.87718,4938.9262165582,0
+ASRV.US,D,20200610,000000,2.93302,2.93302,2.82134,2.87718,4207.835164765,0
+ASRV.US,D,20200611,000000,2.77466,2.90515,2.61629,2.63501,10138.811322437,0
+ASRV.US,D,20200612,000000,2.84921,2.84921,2.65904,2.73773,6106.64109095,0
+ASRV.US,D,20200615,000000,2.60704,2.78401,2.60704,2.72807,6260.9825352174,0
+ASRV.US,D,20200616,000000,2.93302,2.93302,2.77466,2.82134,16164.220074299,0
+ASRV.US,D,20200617,000000,2.82134,2.82134,2.69095,2.69095,6346.27649126,0
+ASRV.US,D,20200618,000000,2.87718,2.90614,2.78933,2.87718,48372.842522742,0
+ASRV.US,D,20200619,000000,2.82134,2.93302,2.82134,2.93302,14859.425627696,0
+ASRV.US,D,20200622,000000,2.93302,2.95154,2.88604,2.9144,3623.9777275691,0
+ASRV.US,D,20200623,000000,2.82134,2.9797,2.80282,2.88644,12081.279630882,0
+ASRV.US,D,20200624,000000,2.88644,2.92839,2.7654,2.7654,23050.691620495,0
+ASRV.US,D,20200625,000000,2.75595,2.88644,2.75595,2.8307,3719.4257259977,0
+ASRV.US,D,20200626,000000,2.88102,2.89589,2.72807,2.79317,23759.443779039,0
+ASRV.US,D,20200629,000000,2.90515,2.92366,2.82587,2.92366,17493.384222629,0
+ASRV.US,D,20200630,000000,2.88644,2.90505,2.82144,2.869,4885.1097919123,0
+ASRV.US,D,20200701,000000,2.83444,2.85856,2.74689,2.74689,2442.0471938368,0
+ASRV.US,D,20200702,000000,2.90456,2.90456,2.78401,2.79317,2486.7249803353,0
+ASRV.US,D,20200706,000000,2.79199,2.88644,2.77387,2.84921,20718.308084427,0
+ASRV.US,D,20200707,000000,2.81494,2.81494,2.74689,2.74689,1200.2078100271,0
+ASRV.US,D,20200708,000000,2.80548,2.80548,2.61629,2.65372,17382.705160621,0
+ASRV.US,D,20200709,000000,2.70021,2.72807,2.70021,2.72807,13055.0522957,0
+ASRV.US,D,20200710,000000,2.70799,2.70956,2.70799,2.70956,3434.0971349506,0
+ASRV.US,D,20200713,000000,2.70021,2.70966,2.62595,2.65491,9406.7048664052,0
+ASRV.US,D,20200714,000000,2.71488,2.73773,2.62595,2.68169,7404.3277078828,0
+ASRV.US,D,20200715,000000,2.72237,2.7328,2.64437,2.64437,15142.723410266,0
+ASRV.US,D,20200716,000000,2.69095,2.69095,2.62595,2.67233,9174.1772957654,0
+ASRV.US,D,20200717,000000,2.64437,2.67233,2.53249,2.67233,27441.299548208,0
+ASRV.US,D,20200720,000000,2.63501,2.63501,2.60704,2.63038,16147.973606482,0
+ASRV.US,D,20200721,000000,2.69183,2.79317,2.67233,2.79317,6737.2071231216,0
+ASRV.US,D,20200722,000000,2.79317,2.79317,2.74689,2.74699,13651.09458376,0
+ASRV.US,D,20200723,000000,2.77466,2.78401,2.72807,2.72807,2141.4875392108,0
+ASRV.US,D,20200724,000000,2.70956,2.73773,2.70956,2.73773,1053.9895996685,0
+ASRV.US,D,20200727,000000,2.7654,2.79317,2.70021,2.74689,8555.7961144571,0
+ASRV.US,D,20200728,000000,2.72394,2.7654,2.72394,2.7654,6410.2469582919,0
+ASRV.US,D,20200729,000000,2.77466,2.79317,2.76865,2.79317,16608.967130806,0
+ASRV.US,D,20200730,000000,2.79317,2.79317,2.74689,2.7654,8825.8936419251,0
+ASRV.US,D,20200731,000000,2.8171,2.8171,2.69499,2.69499,11175.539050049,0
+ASRV.US,D,20200803,000000,2.69499,2.7137,2.66692,2.7137,6270.1211733649,0
+ASRV.US,D,20200804,000000,2.7137,2.73251,2.70434,2.73251,3918.4449567636,0
+ASRV.US,D,20200805,000000,2.7396,2.77948,2.72325,2.75624,13170.808378901,0
+ASRV.US,D,20200806,000000,2.73251,2.75585,2.73251,2.74177,2490.7865972897,0
+ASRV.US,D,20200807,000000,2.75151,2.75151,2.70434,2.74177,2104.9329866211,0
+ASRV.US,D,20200810,000000,2.76077,2.80765,2.7137,2.80765,5952.2996466826,0
+ASRV.US,D,20200811,000000,2.79829,2.79829,2.7137,2.73261,21126.500588345,0
+ASRV.US,D,20200812,000000,2.72325,2.75151,2.72325,2.73251,1751.5723115878,0
+ASRV.US,D,20200813,000000,2.75151,2.75151,2.7137,2.72325,4100.2023154732,0
+ASRV.US,D,20200814,000000,2.72325,2.76077,2.72325,2.75151,3951.9532966374,0
+ASRV.US,D,20200817,000000,2.77013,2.77013,2.73251,2.76077,4189.5578884702,0
+ASRV.US,D,20200818,000000,2.72325,2.76077,2.70434,2.75151,23846.768543559,0
+ASRV.US,D,20200819,000000,2.76077,2.76077,2.67322,2.73251,18079.272468301,0
+ASRV.US,D,20200820,000000,2.74177,2.77013,2.72325,2.72325,27034.122448529,0
+ASRV.US,D,20200821,000000,2.72325,2.75151,2.72325,2.75151,10232.228512388,0
+ASRV.US,D,20200824,000000,2.66692,2.73251,2.66692,2.72325,8721.3070053491,0
+ASRV.US,D,20200825,000000,2.73251,2.74177,2.68563,2.70434,7331.2186027035,0
+ASRV.US,D,20200826,000000,2.67617,2.72325,2.67617,2.72325,10452.571232165,0
+ASRV.US,D,20200827,000000,2.74177,2.74177,2.67617,2.67617,4903.3870682071,0
+ASRV.US,D,20200828,000000,2.67637,2.70434,2.61985,2.65757,15317.372939305,0
+ASRV.US,D,20200831,000000,2.6292,2.63865,2.60103,2.61975,16024.094289372,0
+ASRV.US,D,20200901,000000,2.6291,2.6292,2.61059,2.6292,9103.0989990633,0
+ASRV.US,D,20200902,000000,2.65757,2.65757,2.61059,2.64988,927.06406984326,0
+ASRV.US,D,20200903,000000,2.61975,2.64457,2.61059,2.61059,8422.7781592003,0
+ASRV.US,D,20200904,000000,2.66692,2.66692,2.57297,2.59641,14801.547586095,0
+ASRV.US,D,20200908,000000,2.59177,2.59177,2.57297,2.57297,6596.065933956,0
+ASRV.US,D,20200909,000000,2.57297,2.58233,2.55405,2.55405,15811.874803504,0
+ASRV.US,D,20200910,000000,2.55425,2.56341,2.50727,2.52599,10970.427393852,0
+ASRV.US,D,20200911,000000,2.54115,2.58233,2.50727,2.50727,8552.7499017413,0
+ASRV.US,D,20200914,000000,2.51653,2.52599,2.49783,2.49783,20430.948684903,0
+ASRV.US,D,20200915,000000,2.48847,2.52431,2.48847,2.49783,12880.402766661,0
+ASRV.US,D,20200916,000000,2.49783,2.51733,2.48847,2.50727,18381.862931405,0
+ASRV.US,D,20200917,000000,2.53535,2.57277,2.51653,2.52599,8357.7922879297,0
+ASRV.US,D,20200918,000000,2.50727,2.60103,2.48847,2.60103,25923.270211499,0
+ASRV.US,D,20200921,000000,2.55405,2.59631,2.49783,2.49783,7880.552295787,0
+ASRV.US,D,20200922,000000,2.50727,2.62753,2.49783,2.49783,12768.708300415,0
+ASRV.US,D,20200923,000000,2.64791,2.64791,2.49783,2.49783,4798.8004316311,0
+ASRV.US,D,20200924,000000,2.49783,2.51653,2.48847,2.51653,27179.325254649,0
+ASRV.US,D,20200925,000000,2.56301,2.58233,2.49783,2.55405,10501.310635617,0
+ASRV.US,D,20200928,000000,2.54479,2.59641,2.53535,2.57297,6955.5190344209,0
+ASRV.US,D,20200929,000000,2.60103,2.64791,2.54943,2.64791,12861.110086128,0
+ASRV.US,D,20200930,000000,2.64791,2.65757,2.60576,2.63865,10468.817699982,0
+ASRV.US,D,20201001,000000,2.56539,2.62151,2.53535,2.62151,2909.1331435936,0
+ASRV.US,D,20201002,000000,2.51653,2.55977,2.51653,2.52599,7890.706338173,0
+ASRV.US,D,20201005,000000,2.52599,2.6292,2.50343,2.60103,15342.75804527,0
+ASRV.US,D,20201006,000000,2.61975,2.74177,2.60931,2.6292,12653.967621453,0
+ASRV.US,D,20201007,000000,2.52609,2.71852,2.52609,2.70434,3213.7544151741,0
+ASRV.US,D,20201008,000000,2.70434,2.70434,2.67617,2.70434,3710.2870878502,0
+ASRV.US,D,20201009,000000,2.69243,2.77013,2.68563,2.70434,3970.2305729322,0
+ASRV.US,D,20201012,000000,2.73073,2.76924,2.7137,2.72778,3114.2447997911,0
+ASRV.US,D,20201013,000000,2.69509,2.69509,2.69509,2.69509,2466.4168955633,0
+ASRV.US,D,20201014,000000,2.70434,2.72325,2.69961,2.72325,2424.7853217806,0
+ASRV.US,D,20201015,000000,2.74177,2.77013,2.74177,2.77013,5573.5538656842,0
+ASRV.US,D,20201016,000000,2.80765,2.86408,2.80765,2.83582,50547.838401826,0
+ASRV.US,D,20201019,000000,2.70434,2.7654,2.67617,2.72325,8103.9412282793,0
+ASRV.US,D,20201020,000000,2.80854,2.83582,2.80854,2.82636,13715.065050791,0
+ASRV.US,D,20201021,000000,2.78894,2.78894,2.63865,2.69499,35544.225372249,0
+ASRV.US,D,20201022,000000,2.68603,2.79829,2.68603,2.74177,19342.435341122,0
+ASRV.US,D,20201023,000000,2.73251,2.79829,2.59177,2.75151,19654.164442372,0
+ASRV.US,D,20201026,000000,2.74817,2.8171,2.63865,2.7199,5929.9607534333,0
+ASRV.US,D,20201027,000000,2.70434,2.70434,2.61521,2.61521,972.75726058033,0
+ASRV.US,D,20201028,000000,2.64791,2.64791,2.56341,2.58233,9593.5392463079,0
+ASRV.US,D,20201029,000000,2.58233,2.63865,2.58233,2.61059,6559.5113813663,0
+ASRV.US,D,20201030,000000,2.67214,2.67214,2.59631,2.61521,10393.677786326,0
+ASRV.US,D,20201102,000000,2.61521,2.64623,2.55849,2.63895,8391.3006278036,0
+ASRV.US,D,20201103,000000,2.55839,2.71193,2.51093,2.67214,8521.2723703446,0
+ASRV.US,D,20201104,000000,2.68159,2.73842,2.54983,2.68159,12984.989403238,0
+ASRV.US,D,20201105,000000,2.69065,2.72887,2.61521,2.67214,7199.2160516853,0
+ASRV.US,D,20201106,000000,2.63787,2.7005,2.61521,2.61521,11027.290031213,0
+ASRV.US,D,20201109,000000,2.7005,2.91844,2.7005,2.88053,40287.178570757,0
+ASRV.US,D,20201110,000000,2.89008,2.98472,2.8236,2.89008,29593.956534044,0
+ASRV.US,D,20201111,000000,2.8759,2.90899,2.81425,2.81425,5633.4627157617,0
+ASRV.US,D,20201112,000000,2.86152,2.89944,2.83316,2.86152,11433.451726654,0
+ASRV.US,D,20201113,000000,2.84271,2.95636,2.84271,2.95636,3845.3358515842,0
+ASRV.US,D,20201116,000000,2.87098,3.0701,2.86152,3.01328,10829.286204686,0
+ASRV.US,D,20201117,000000,2.9279,2.93735,2.76166,2.84271,25361.751667552,0
+ASRV.US,D,20201118,000000,2.89008,2.89944,2.84271,2.85207,10207.858810662,0
+ASRV.US,D,20201119,000000,2.85738,3.07946,2.84271,3.00354,21051.360674688,0
+ASRV.US,D,20201120,000000,2.90899,2.98738,2.84271,2.85207,13217.516973877,0
+ASRV.US,D,20201123,000000,2.85207,3.0701,2.84271,2.91834,6662.0672094651,0
+ASRV.US,D,20201124,000000,2.947,3.032,2.93735,3.00354,22533.850863046,0
+ASRV.US,D,20201125,000000,3.0701,3.0701,2.90899,2.92307,18784.97841413,0
+ASRV.US,D,20201127,000000,2.947,3.07946,2.91844,3.01328,5791.8657769835,0
+ASRV.US,D,20201130,000000,3.0511,3.12684,2.95636,3.10782,21198.594289285,0
+ASRV.US,D,20201201,000000,3.1742,3.20592,3.11748,3.12684,9033.0361065998,0
+ASRV.US,D,20201202,000000,2.99428,3.16485,2.99428,3.16485,1895.7597134692,0
+ASRV.US,D,20201203,000000,3.16485,3.16485,3.08902,3.1554,2539.5260007426,0
+ASRV.US,D,20201204,000000,3.21212,3.21212,3.0701,3.0701,3424.9584968032,0
+ASRV.US,D,20201207,000000,3.07946,3.07946,3.032,3.0701,2032.8392856804,0
+ASRV.US,D,20201208,000000,3.0701,3.13314,3.0701,3.07946,1746.4952903947,0
+ASRV.US,D,20201209,000000,3.0511,3.1033,3.0511,3.06056,22884.165325364,0
+ASRV.US,D,20201210,000000,3.08902,3.11738,3.06056,3.06056,6505.6949567204,0
+ASRV.US,D,20201211,000000,3.0511,3.12684,3.0511,3.09847,5214.1007652192,0
+ASRV.US,D,20201214,000000,3.12684,3.22167,3.12684,3.1742,7917.1068483767,0
+ASRV.US,D,20201215,000000,3.19331,3.19331,3.11836,3.12684,12289.437499796,0
+ASRV.US,D,20201216,000000,3.18366,3.18366,3.13638,3.13638,2676.6055729538,0
+ASRV.US,D,20201217,000000,3.12684,3.22167,3.12684,3.22167,8775.123429995,0
+ASRV.US,D,20201218,000000,3.1742,3.22167,2.98472,2.98472,23891.446330057,0
+ASRV.US,D,20201221,000000,2.9279,3.12684,2.9279,2.947,26618.822114941,0
+ASRV.US,D,20201222,000000,2.947,3.02264,2.947,3.02264,12893.603021763,0
+ASRV.US,D,20201223,000000,3.09838,3.16485,3.032,3.07946,14144.58104372,0
+ASRV.US,D,20201224,000000,3.0511,3.12684,3.0511,3.12585,7675.4406395895,0
+ASRV.US,D,20201228,000000,3.16485,3.16485,3.0322,3.0701,28604.952805645,0
+ASRV.US,D,20201229,000000,3.07424,3.07424,3.02264,3.04174,4930.8029826494,0
+ASRV.US,D,20201230,000000,3.05336,3.05336,2.93735,3.01328,12746.369407166,0
+ASRV.US,D,20201231,000000,3.02264,3.02264,2.96582,2.96582,1073.2822802019,0
+ASRV.US,D,20210104,000000,2.97536,3.06528,2.93735,2.93735,3711.3024920888,0
+ASRV.US,D,20210105,000000,2.95794,2.95794,2.89008,2.9279,5879.1905415032,0
+ASRV.US,D,20210106,000000,2.96582,3.10694,2.93735,3.01328,21263.580160556,0
+ASRV.US,D,20210107,000000,2.99438,3.09847,2.99438,3.09847,4607.904434774,0
+ASRV.US,D,20210108,000000,3.10782,3.11738,3.10782,3.10782,14485.75686789,0
+ASRV.US,D,20210111,000000,3.0511,3.09748,3.032,3.08428,13085.514422858,0
+ASRV.US,D,20210112,000000,3.09828,3.1554,3.0702,3.12684,9281.8101450572,0
+ASRV.US,D,20210113,000000,3.13638,3.1554,3.09178,3.12684,11237.478708603,0
+ASRV.US,D,20210114,000000,3.12684,3.25014,3.12684,3.22167,13683.587519395,0
+ASRV.US,D,20210115,000000,3.13422,3.60063,3.13422,3.42455,27551.978610216,0
+ASRV.US,D,20210119,000000,3.39215,3.39215,3.2396,3.31306,9409.751079121,0
+ASRV.US,D,20210120,000000,3.29494,3.39215,3.28795,3.2975,8931.4956827396,0
+ASRV.US,D,20210121,000000,3.30263,3.30263,3.28805,3.28805,2370.9688971347,0
+ASRV.US,D,20210122,000000,3.26904,3.39215,3.22167,3.39185,4806.92366554,0
+ASRV.US,D,20210125,000000,3.33522,3.38269,3.20266,3.32587,18983.997644895,0
+ASRV.US,D,20210126,000000,3.30686,3.30686,3.28322,3.28795,7182.9695838677,0
+ASRV.US,D,20210127,000000,3.28795,3.28795,3.1742,3.18366,8688.8140697139,0
+ASRV.US,D,20210128,000000,3.1742,3.25476,3.1742,3.23103,7957.7230179207,0
+ASRV.US,D,20210129,000000,3.25949,3.28756,3.21212,3.22167,23843.722330842,0
+ASRV.US,D,20210201,000000,3.22167,3.2785,3.21212,3.23595,4955.1726843758,0
+ASRV.US,D,20210202,000000,3.2786,3.2786,3.23113,3.23113,2091.7327315193,0
+ASRV.US,D,20210203,000000,3.2786,3.31641,3.23103,3.23103,6873.2712910942,0
+ASRV.US,D,20210204,000000,3.28421,3.50589,3.23103,3.46798,26309.123822167,0
+ASRV.US,D,20210205,000000,3.52047,3.88958,3.47851,3.71143,185987.5327677,0
+ASRV.US,D,20210208,000000,3.68277,3.71133,3.50147,3.59669,45869.871074589,0
+ASRV.US,D,20210209,000000,3.53967,3.73043,3.45173,3.68277,36657.108417756,0
+ASRV.US,D,20210210,000000,3.63501,3.73989,3.52047,3.70168,66035.799253216,0
+ASRV.US,D,20210211,000000,3.69213,3.76845,3.61581,3.73043,51128.649626307,0
+ASRV.US,D,20210212,000000,3.75899,3.76756,3.7003,3.74954,4767.3229002345,0
+ASRV.US,D,20210216,000000,3.81621,3.81621,3.76845,3.7781,17192.824568002,0
+ASRV.US,D,20210217,000000,3.80666,3.81621,3.66357,3.66357,10666.82152651,0
+ASRV.US,D,20210218,000000,3.62535,3.64919,3.58605,3.58833,12781.908555517,0
+ASRV.US,D,20210219,000000,3.55869,3.74954,3.55869,3.73989,23152.232044355,0
+ASRV.US,D,20210222,000000,3.76845,3.9083,3.73251,3.87343,45187.519426248,0
+ASRV.US,D,20210223,000000,3.85442,3.91174,3.84487,3.84487,31196.264422557,0
+ASRV.US,D,20210224,000000,3.87343,3.9595,3.86398,3.9212,39212.880886317,0
+ASRV.US,D,20210225,000000,4.57945,5.09472,3.82744,4.15026,6084563.1565901,0
+ASRV.US,D,20210226,000000,3.85442,3.9595,3.57779,3.72069,420215.90550712,0
+ASRV.US,D,20210301,000000,3.57779,3.74403,3.52047,3.65411,214262.4791958,0
+ASRV.US,D,20210302,000000,3.61581,3.65411,3.53003,3.56823,65238.706925914,0
+ASRV.US,D,20210303,000000,3.57779,3.72069,3.50156,3.54903,89617.5472905,0
+ASRV.US,D,20210304,000000,3.58725,3.58725,3.38683,3.51091,111407.10684665,0
+ASRV.US,D,20210305,000000,3.50147,3.51072,3.40239,3.48226,70329.943778263,0
+ASRV.US,D,20210308,000000,3.42504,3.74954,3.42277,3.74954,74850.523448517,0
+ASRV.US,D,20210309,000000,3.62535,3.74954,3.60645,3.61581,29261.919348021,0
+ASRV.US,D,20210310,000000,3.54913,3.67312,3.54913,3.59669,56199.578393882,0
+ASRV.US,D,20210311,000000,3.65411,3.65411,3.54903,3.57779,24626.598998805,0
+ASRV.US,D,20210312,000000,3.61235,3.79711,3.56823,3.73043,88993.07368376,0
+ASRV.US,D,20210315,000000,3.7781,4.05474,3.69213,3.97842,125639.01265489,0
+ASRV.US,D,20210316,000000,3.96886,4.05474,3.73043,4.03564,58938.123625391,0
+ASRV.US,D,20210317,000000,3.88308,4.1025,3.7781,4.0644,104495.25019449,0
+ASRV.US,D,20210318,000000,4.0834,4.2265,3.90199,4.18838,69281.031199787,0
+ASRV.US,D,20210319,000000,4.1025,4.13106,3.9595,3.9595,49206.489402633,0
+ASRV.US,D,20210322,000000,4.01662,4.0834,3.80676,4.04518,50636.178570585,0
+ASRV.US,D,20210323,000000,4.03564,4.03564,3.76845,3.78765,20403.532770461,0
+ASRV.US,D,20210324,000000,3.88308,3.98806,3.81533,3.9403,45588.604100496,0
+ASRV.US,D,20210325,000000,3.9595,3.9595,3.82567,3.93055,86317.483515045,0
+ASRV.US,D,20210326,000000,3.89264,3.9595,3.84635,3.9595,23182.694171513,0
+ASRV.US,D,20210329,000000,3.9595,4.02608,3.93055,3.94976,16231.236754047,0
+ASRV.US,D,20210330,000000,3.97842,3.97842,3.81621,3.8688,11898.506867934,0
+ASRV.US,D,20210331,000000,3.83532,3.93055,3.76845,3.87343,37750.698782731,0
+ASRV.US,D,20210401,000000,3.9212,3.9212,3.72079,3.82567,68116.362538111,0
+ASRV.US,D,20210405,000000,3.81621,3.85423,3.73053,3.81621,13374.90463086,0
+ASRV.US,D,20210406,000000,3.82567,3.82567,3.73043,3.82567,9173.1618915268,0
+ASRV.US,D,20210407,000000,3.83532,3.83532,3.73043,3.73989,11343.080749418,0
+ASRV.US,D,20210408,000000,3.73053,3.79711,3.60645,3.62535,234351.2366523,0
+ASRV.US,D,20210409,000000,3.64455,3.67312,3.50147,3.62535,85525.468208936,0
+ASRV.US,D,20210412,000000,3.62535,3.69213,3.58725,3.69213,76022.299939863,0
+ASRV.US,D,20210413,000000,3.73043,3.84487,3.63501,3.82567,48752.603707979,0
+ASRV.US,D,20210414,000000,3.85442,3.85442,3.73989,3.81621,7920.1530610925,0
+ASRV.US,D,20210415,000000,3.82567,3.84487,3.79238,3.82567,24047.818582802,0
+ASRV.US,D,20210416,000000,3.81621,3.88308,3.81621,3.81621,60861.299253303,0
+ASRV.US,D,20210419,000000,3.81621,3.86398,3.81621,3.81621,15374.235576667,0
+ASRV.US,D,20210420,000000,3.81621,3.81621,3.72079,3.74954,12526.026687389,0
+ASRV.US,D,20210421,000000,3.75899,3.79711,3.65411,3.72069,34120.62862973,0
+ASRV.US,D,20210422,000000,3.74954,3.90199,3.74954,3.90199,22839.487538866,0
+ASRV.US,D,20210423,000000,3.9212,3.99654,3.88308,3.98806,53818.455454361,0
+ASRV.US,D,20210426,000000,4.00234,4.00698,3.9595,3.99752,15368.143151235,0
+ASRV.US,D,20210427,000000,3.99752,4.0833,3.98806,4.05474,79419.842522224,0
+ASRV.US,D,20210428,000000,4.05474,4.07374,4.05474,4.05474,14802.562990334,0
+ASRV.US,D,20210429,000000,4.1025,4.1025,3.99752,4.01662,43977.157573835,0
+ASRV.US,D,20210430,000000,4.04794,4.05021,3.93508,4.0311,26058.318975233,0
+ASRV.US,D,20210503,000000,4.0311,4.05976,3.94474,4.05976,7362.6961341002,0
+ASRV.US,D,20210504,000000,4.02136,4.05976,3.98294,4.04056,9005.6201921576,0
+ASRV.US,D,20210505,000000,4.0311,4.11895,3.94484,4.07906,24937.312695817,0
+ASRV.US,D,20210506,000000,4.02056,4.12692,4.02056,4.10782,23094.354002755,0
+ASRV.US,D,20210507,000000,4.12692,4.12692,4.07906,4.11738,9811.8511576072,0
+ASRV.US,D,20210510,000000,4.04056,4.12692,4.01564,4.08852,5941.1302000579,0
+ASRV.US,D,20210511,000000,4.06932,4.17489,4.06932,4.10782,25918.193190306,0
+ASRV.US,D,20210512,000000,4.12692,4.12692,4.02952,4.0311,19947.616267328,0
+ASRV.US,D,20210513,000000,4.05976,4.11738,4.05021,4.07906,18577.835949455,0
+ASRV.US,D,20210514,000000,4.10782,4.16514,4.05494,4.08852,14326.33840243,0
+ASRV.US,D,20210517,000000,4.11738,4.16534,4.08862,4.13668,13309.91875959,0
+ASRV.US,D,20210518,000000,4.1413,4.17489,4.12692,4.12692,11978.723802783,0
+ASRV.US,D,20210519,000000,4.17489,4.17489,4.07906,4.08852,5632.4473115231,0
+ASRV.US,D,20210520,000000,4.07906,4.13668,4.05976,4.07906,12475.256475459,0
+ASRV.US,D,20210521,000000,4.05976,4.08468,4.04056,4.05976,13433.798076699,0
+ASRV.US,D,20210524,000000,4.05021,4.11738,4.05021,4.05976,12882.433575138,0
+ASRV.US,D,20210525,000000,4.05976,4.11098,4.0118,4.0118,4963.2959182846,0
+ASRV.US,D,20210526,000000,3.9925,4.04056,3.95419,3.96374,8158.7730571638,0
+ASRV.US,D,20210527,000000,3.93498,4.0117,3.90623,3.95419,21459.553178606,0
+ASRV.US,D,20210528,000000,3.95428,4.0118,3.93498,4.0118,2230.8431122077,0
+ASRV.US,D,20210601,000000,4.02037,4.02037,3.94936,3.96374,5408.0429747921,0
+ASRV.US,D,20210602,000000,3.96374,4.0118,3.96374,3.96374,6181.7810046065,0
+ASRV.US,D,20210603,000000,3.96374,4.00224,3.96374,4.00224,9005.6201921576,0
+ASRV.US,D,20210604,000000,4.00224,4.01112,3.96374,3.98294,5574.5692699228,0
+ASRV.US,D,20210607,000000,3.96374,3.96374,3.88692,3.91568,8064.3404629739,0
+ASRV.US,D,20210608,000000,3.88692,4.00224,3.88692,3.94474,4532.7645211175,0
+ASRV.US,D,20210609,000000,3.98294,3.98294,3.90623,3.93498,5733.9877353832,0
+ASRV.US,D,20210610,000000,3.94474,3.94474,3.88692,3.89668,6927.0877157401,0
+ASRV.US,D,20210611,000000,3.85827,3.89668,3.85827,3.88692,17754.343111949,0
+ASRV.US,D,20210614,000000,3.90623,3.93154,3.85827,3.85827,6410.2469582919,0
+ASRV.US,D,20210615,000000,3.93498,3.93518,3.84862,3.84862,7838.9207220043,0
+ASRV.US,D,20210616,000000,3.89658,3.90623,3.80065,3.80065,6814.3778452553,0
+ASRV.US,D,20210617,000000,3.80065,3.88692,3.80065,3.82941,17118.700058585,0
+ASRV.US,D,20210618,000000,3.7911,3.82941,3.7911,3.81996,26560.944073341,0
+ASRV.US,D,20210621,000000,3.83906,3.83906,3.7911,3.80065,9759.0501372,0
+ASRV.US,D,20210622,000000,3.81996,3.82941,3.74304,3.7911,9371.1657180541,0
+ASRV.US,D,20210623,000000,3.75269,3.81178,3.74304,3.76225,4816.0623036874,0
+ASRV.US,D,20210624,000000,3.7911,3.7911,3.74304,3.74304,10698.299057906,0
+ASRV.US,D,20210625,000000,3.74304,3.80065,3.59905,3.61827,102365.94750615,0
+ASRV.US,D,20210628,000000,3.74304,3.85314,3.74304,3.7911,42694.702020481,0
+ASRV.US,D,20210629,000000,3.78135,3.8299,3.72384,3.72384,14235.967425194,0
+ASRV.US,D,20210630,000000,3.72384,3.78135,3.64712,3.7718,17434.490776789,0
+ASRV.US,D,20210701,000000,3.77672,3.77672,3.70463,3.70463,5043.5128531341,0
+ASRV.US,D,20210702,000000,3.76225,3.82931,3.73349,3.80065,22384.586439972,0
+ASRV.US,D,20210706,000000,3.81021,3.82626,3.69508,3.69508,6766.653846041,0
+ASRV.US,D,20210707,000000,3.73349,3.73349,3.73349,3.73349,1920.1294151956,0
+ASRV.US,D,20210708,000000,3.75269,3.75269,3.65667,3.6807,3924.5373821952,0
+ASRV.US,D,20210709,000000,3.66149,3.67577,3.64712,3.64712,13191.116463673,0
+ASRV.US,D,20210712,000000,3.64712,3.66613,3.63747,3.65185,13440.905906369,0
+ASRV.US,D,20210713,000000,3.61827,3.63767,3.56399,3.57031,92495.202902696,0
+ASRV.US,D,20210714,000000,3.56075,3.64771,3.56075,3.59905,10791.716247858,0
+ASRV.US,D,20210715,000000,3.61827,3.65667,3.61827,3.63747,7954.6768052049,0
+ASRV.US,D,20210716,000000,3.65667,3.65667,3.57985,3.57985,10800.854886005,0
+ASRV.US,D,20210719,000000,3.61827,3.65667,3.55109,3.57985,31503.931906853,0
+ASRV.US,D,20210720,000000,3.57031,3.81996,3.57031,3.65667,30377.848606244,0
+ASRV.US,D,20210721,000000,3.69508,3.83906,3.69508,3.78135,11584.746958206,0
+ASRV.US,D,20210722,000000,3.80558,3.83906,3.70463,3.75269,9293.9949959204,0
+ASRV.US,D,20210723,000000,3.75259,3.75259,3.65529,3.69508,44598.584967859,0
+ASRV.US,D,20210726,000000,3.72374,3.7718,3.65667,3.74304,19302.834575816,0
+ASRV.US,D,20210727,000000,3.74304,3.78135,3.57985,3.58951,58247.648743142,0
+ASRV.US,D,20210728,000000,3.56075,3.64712,3.55109,3.57985,25649.111067076,0
+ASRV.US,D,20210729,000000,3.54155,3.76244,3.54155,3.74304,77610.392169036,0
+ASRV.US,D,20210730,000000,3.64161,3.71881,3.63195,3.66101,16949.127550737,0
+ASRV.US,D,20210802,000000,3.69971,3.71881,3.64161,3.71823,9695.0796701681,0
+ASRV.US,D,20210803,000000,3.67055,3.67055,3.59345,3.63195,3079.7210556786,0
+ASRV.US,D,20210804,000000,3.6224,3.74787,3.59807,3.74787,88362.507651588,0
+ASRV.US,D,20210805,000000,3.71881,3.71881,3.64161,3.71881,25783.144426571,0
+ASRV.US,D,20210806,000000,3.67055,3.83483,3.67055,3.79996,18567.681907069,0
+ASRV.US,D,20210809,000000,3.7914,3.83483,3.76727,3.80587,3835.1818091982,0
+ASRV.US,D,20210810,000000,3.78657,3.80587,3.74787,3.78657,3913.3679355706,0
+ASRV.US,D,20210811,000000,3.77692,3.83483,3.77692,3.83483,9952.9923467729,0
+ASRV.US,D,20210812,000000,3.79612,3.83483,3.71881,3.80587,4888.1560046281,0
+ASRV.US,D,20210813,000000,3.80587,3.80587,3.77692,3.78657,1285.5017660696,0
+ASRV.US,D,20210816,000000,3.77692,3.80587,3.69971,3.69971,9620.9551607501,0
+ASRV.US,D,20210817,000000,3.68986,3.75752,3.62565,3.65323,5066.867150622,0
+ASRV.US,D,20210818,000000,3.73437,3.74403,3.67055,3.67055,3209.6927982196,0
+ASRV.US,D,20210819,000000,3.64161,3.69833,3.64161,3.65125,4136.7568680629,0
+ASRV.US,D,20210820,000000,3.61265,3.63195,3.60319,3.63195,5808.1122448011,0
+ASRV.US,D,20210823,000000,3.66101,3.66101,3.58359,3.6224,13585.093308251,0
+ASRV.US,D,20210824,000000,3.62289,3.76727,3.6224,3.76727,12802.216640289,0
+ASRV.US,D,20210825,000000,3.68986,3.68986,3.67055,3.67055,2531.4027668338,0
+ASRV.US,D,20210826,000000,3.69971,3.82508,3.69971,3.80587,4676.951922999,0
+ASRV.US,D,20210827,000000,3.80577,3.83483,3.74787,3.78657,8192.2813970377,0
+ASRV.US,D,20210830,000000,3.77692,3.80587,3.74787,3.74787,3956.0149135918,0
+ASRV.US,D,20210831,000000,3.76727,3.81316,3.76727,3.76727,4742.9531985081,0
+ASRV.US,D,20210901,000000,3.80587,3.80587,3.66101,3.71881,13821.682495845,0
+ASRV.US,D,20210902,000000,3.66189,3.74787,3.60299,3.6224,33803.822507286,0
+ASRV.US,D,20210903,000000,3.60299,3.64161,3.60299,3.60299,9371.1657180541,0
+ASRV.US,D,20210907,000000,3.59345,3.65125,3.57405,3.57405,22091.134615016,0
+ASRV.US,D,20210908,000000,3.67055,3.68031,3.59325,3.68031,10590.666208615,0
+ASRV.US,D,20210909,000000,3.68031,3.68986,3.63195,3.67055,2971.0728021483,0
+ASRV.US,D,20210910,000000,3.63195,3.68976,3.60299,3.60299,2212.5658359129,0
+ASRV.US,D,20210913,000000,3.60299,3.67046,3.58359,3.59345,3979.3692110797,0
+ASRV.US,D,20210914,000000,3.60299,3.61747,3.59345,3.61265,4406.8543955309,0
+ASRV.US,D,20210915,000000,3.59345,3.74787,3.59345,3.71881,20518.273449422,0
+ASRV.US,D,20210916,000000,3.68031,3.78647,3.63195,3.74787,8080.5869307915,0
+ASRV.US,D,20210917,000000,3.68986,3.86378,3.63195,3.86378,44233.039441962,0
+ASRV.US,D,20210920,000000,3.86378,3.86378,3.74787,3.78657,5060.7747251904,0
+ASRV.US,D,20210921,000000,3.79612,3.86378,3.70926,3.76727,5443.5821231432,0
+ASRV.US,D,20210922,000000,3.83483,3.83483,3.74797,3.76727,5163.3305532891,0
+ASRV.US,D,20210923,000000,3.74797,3.79612,3.74787,3.79612,12477.287283937,0
+ASRV.US,D,20210924,000000,3.79603,3.79612,3.72857,3.74984,2128.2872841089,0
+ASRV.US,D,20210927,000000,3.76727,3.76727,3.69971,3.73821,2502.9714481529,0
+ASRV.US,D,20210928,000000,3.74285,3.76727,3.72857,3.73821,261732.62735042,0
+ASRV.US,D,20210929,000000,3.76717,3.76717,3.72857,3.73821,8243.0516089678,0
+ASRV.US,D,20210930,000000,3.75762,3.77692,3.72857,3.7522,6695.5755493389,0
+ASRV.US,D,20211001,000000,3.75752,3.8624,3.74442,3.75752,7285.5254119665,0
+ASRV.US,D,20211004,000000,3.75752,3.81552,3.73821,3.77692,7007.3046505896,0
+ASRV.US,D,20211005,000000,3.77702,3.86378,3.77702,3.85413,1322.0563186593,0
+ASRV.US,D,20211006,000000,3.8171,3.83936,3.74787,3.74787,2392.2923861454,0
+ASRV.US,D,20211007,000000,3.75348,3.78657,3.74787,3.74787,6039.6244112023,0
+ASRV.US,D,20211008,000000,3.75348,3.75752,3.75348,3.75752,663.05896780684,0
+ASRV.US,D,20211011,000000,3.79612,3.79612,3.72857,3.72857,3585.3923665022,0
+ASRV.US,D,20211012,000000,3.71881,3.71881,3.69971,3.70926,3701.1484497028,0
+ASRV.US,D,20211013,000000,3.75279,3.75279,3.67055,3.67055,4496.2099685279,0
+ASRV.US,D,20211014,000000,3.75752,3.75752,3.66111,3.68031,2524.2949371636,0
+ASRV.US,D,20211015,000000,3.68986,3.73821,3.67055,3.68986,10967.381181136,0
+ASRV.US,D,20211018,000000,3.69715,3.80587,3.69715,3.74787,12665.137068078,0
+ASRV.US,D,20211019,000000,3.80587,3.80686,3.7653,3.79612,13760.758241528,0
+ASRV.US,D,20211020,000000,3.74787,3.86378,3.74787,3.75752,3921.4911694794,0
+ASRV.US,D,20211021,000000,3.71881,3.80587,3.71881,3.78657,3550.8686223898,0
+ASRV.US,D,20211022,000000,3.86378,3.86378,3.75752,3.75752,6117.8105375746,0
+ASRV.US,D,20211025,000000,3.71881,3.84202,3.71881,3.79612,192087.06602898,0
+ASRV.US,D,20211026,000000,3.68986,3.80577,3.68986,3.78657,39955.141384734,0
+ASRV.US,D,20211027,000000,3.72857,3.73821,3.70355,3.70926,6044.7014323953,0
+ASRV.US,D,20211028,000000,3.75279,3.75279,3.69971,3.70926,5402.9659535991,0
+ASRV.US,D,20211029,000000,3.7069,3.92179,3.69971,3.85413,25231.779925011,0
+ASRV.US,D,20211101,000000,3.80587,3.89274,3.80587,3.81552,4085.9866561328,0
+ASRV.US,D,20211102,000000,3.81621,3.88308,3.81621,3.87343,11179.600667004,0
+ASRV.US,D,20211103,000000,3.83483,3.83483,3.80587,3.81552,3610.7774724673,0
+ASRV.US,D,20211104,000000,3.83089,3.83089,3.78657,3.81552,1652.0626962048,0
+ASRV.US,D,20211105,000000,3.82045,3.82518,3.7912,3.7912,24230.59134575,0
+ASRV.US,D,20211108,000000,3.79603,3.8689,3.79603,3.8495,4323.5912479656,0
+ASRV.US,D,20211109,000000,3.85896,3.85896,3.69399,3.7329,13180.962421287,0
+ASRV.US,D,20211110,000000,3.7329,3.7912,3.70365,3.7329,10425.155317722,0
+ASRV.US,D,20211111,000000,3.72315,3.76205,3.69399,3.70365,14696.96094952,0
+ASRV.US,D,20211112,000000,3.83985,3.83985,3.68425,3.70365,16575.458790933,0
+ASRV.US,D,20211115,000000,3.71349,3.71359,3.67459,3.67459,15337.681024077,0
+ASRV.US,D,20211116,000000,3.67459,3.69399,3.61619,3.69399,12835.724980163,0
+ASRV.US,D,20211117,000000,3.71349,3.71349,3.62595,3.63569,11546.161597139,0
+ASRV.US,D,20211118,000000,3.65509,3.7329,3.59669,3.64545,24507.796702888,0
+ASRV.US,D,20211119,000000,3.59669,3.70355,3.57739,3.64545,43841.093405862,0
+ASRV.US,D,20211122,000000,3.68425,3.71349,3.61619,3.65509,19935.431416466,0
+ASRV.US,D,20211123,000000,3.71349,3.8495,3.70365,3.83985,25650.126471315,0
+ASRV.US,D,20211124,000000,3.83985,3.8689,3.83985,3.8495,11030.33624393,0
+ASRV.US,D,20211126,000000,3.869,3.869,3.83985,3.83985,3547.822409674,0
+ASRV.US,D,20211129,000000,3.83985,3.83985,3.71349,3.71349,5941.1302000579,0
+ASRV.US,D,20211130,000000,3.71349,3.72315,3.65509,3.72207,16212.959477751,0
+ASRV.US,D,20211201,000000,3.75771,3.75771,3.69399,3.69399,4551.0417974124,0
+ASRV.US,D,20211202,000000,3.74669,3.78145,3.74255,3.78145,2881.7172291513,0
+ASRV.US,D,20211203,000000,3.7912,3.7912,3.71349,3.78145,5316.656593318,0
+ASRV.US,D,20211206,000000,3.76215,3.76215,3.68287,3.71349,10091.087323223,0
+ASRV.US,D,20211207,000000,3.72315,3.7329,3.64545,3.69399,31012.47625537,0
+ASRV.US,D,20211208,000000,3.74255,3.75653,3.7329,3.74698,2912.1793563094,0
+ASRV.US,D,20211209,000000,3.7912,3.7912,3.74255,3.74255,5308.5333594091,0
+ASRV.US,D,20211210,000000,3.7912,3.8106,3.74255,3.78145,9043.1901489858,0
+ASRV.US,D,20211213,000000,3.76205,3.83985,3.76205,3.7912,15773.289442437,0
+ASRV.US,D,20211214,000000,3.76155,3.7912,3.74255,3.74255,3211.7236066969,0
+ASRV.US,D,20211215,000000,3.74255,3.7911,3.74255,3.74255,7647.0093209086,0
+ASRV.US,D,20211216,000000,3.74846,3.76215,3.74255,3.7524,2489.7711930511,0
+ASRV.US,D,20211217,000000,3.74255,3.76205,3.74255,3.7524,4219.0046113896,0
+ASRV.US,D,20211220,000000,3.7524,3.76205,3.74255,3.7524,8659.3673467944,0
+ASRV.US,D,20211221,000000,3.74255,3.7524,3.74255,3.7524,1433.7507849055,0
+ASRV.US,D,20211222,000000,3.74255,3.7455,3.74255,3.74255,7924.2146780469,0
+ASRV.US,D,20211223,000000,3.7524,3.7524,3.74255,3.74255,3432.0663264734,0
+ASRV.US,D,20211227,000000,3.7717,3.7717,3.70365,3.74255,3462.5284536314,0
+ASRV.US,D,20211228,000000,3.74255,3.74255,3.71349,3.74255,5721.80288452,0
+ASRV.US,D,20211229,000000,3.74255,3.74255,3.74255,3.74255,339.14501569293,0
+ASRV.US,D,20211230,000000,3.76195,3.76195,3.74255,3.74255,6119.8413460518,0
+ASRV.US,D,20211231,000000,3.74265,3.7524,3.74265,3.7524,1193.0999803569,0
+ASRV.US,D,20220103,000000,3.7717,3.7911,3.7524,3.76205,3697.0868327484,0
+ASRV.US,D,20220104,000000,3.7848,3.7848,3.74255,3.74255,17835.575451037,0
+ASRV.US,D,20220105,000000,3.7912,3.869,3.7717,3.83985,20129.373626038,0
+ASRV.US,D,20220106,000000,3.83197,3.8495,3.7912,3.7912,22035.287381893,0
+ASRV.US,D,20220107,000000,3.80105,3.8689,3.80095,3.8689,2005.4233712382,0
+ASRV.US,D,20220110,000000,3.85925,3.869,3.85925,3.85925,5794.9119896993,0
+ASRV.US,D,20220111,000000,3.83985,3.85925,3.70365,3.83985,26521.343308035,0
+ASRV.US,D,20220112,000000,3.83985,3.9079,3.83985,3.8884,16843.525509924,0
+ASRV.US,D,20220113,000000,3.9079,4.03416,3.9079,3.9469,56344.781200003,0
+ASRV.US,D,20220114,000000,3.8884,3.9273,3.83886,3.89815,11488.283555539,0
+ASRV.US,D,20220118,000000,3.91755,3.91755,3.8495,3.869,1681.5094191242,0
+ASRV.US,D,20220119,000000,3.87077,3.89815,3.84034,3.89815,3935.7068288198,0
+ASRV.US,D,20220120,000000,3.87865,3.9079,3.869,3.869,1137.2527472338,0
+ASRV.US,D,20220121,000000,3.7912,3.82045,3.74255,3.8106,4181.4346545614,0
+ASRV.US,D,20220124,000000,3.7329,3.8301,3.72807,3.82183,7460.1749410059,0
+ASRV.US,D,20220125,000000,3.87865,4.0051,3.8301,3.91755,25411.506475243,0
+ASRV.US,D,20220126,000000,3.9466,4.18001,3.93705,4.0829,37792.330356513,0
+ASRV.US,D,20220127,000000,4.15086,4.19941,4.10654,4.13146,49698.960458355,0
+ASRV.US,D,20220128,000000,4.13156,4.18001,4.13146,4.18001,22618.129414851,0
+ASRV.US,D,20220131,000000,4.18001,4.27652,4.13451,4.17036,49333.414932459,0
+ASRV.US,D,20220201,000000,4.14111,4.14111,4.03416,4.11196,3245.2319465707,0
+ASRV.US,D,20220202,000000,4.18001,4.35501,4.0634,4.0634,33666.742935074,0
+ASRV.US,D,20220203,000000,4.0829,4.37451,4.0829,4.37451,54262.187106631,0
+ASRV.US,D,20220204,000000,4.39894,4.39894,4.24255,4.2523,28471.934850389,0
+ASRV.US,D,20220207,000000,4.34024,4.39894,4.2132,4.37934,56002.589971594,0
+ASRV.US,D,20220208,000000,4.36959,4.36959,4.30114,4.34024,15096.01481529,0
+ASRV.US,D,20220209,000000,4.30114,4.35728,4.30114,4.31513,4224.0816325826,0
+ASRV.US,D,20220210,000000,4.06656,4.31483,4.06656,4.30114,12052.848312201,0
+ASRV.US,D,20220211,000000,4.30114,4.32173,4.2718,4.2718,23543.162676216,0
+ASRV.US,D,20220214,000000,4.20345,4.25535,4.20335,4.20335,25272.396094555,0
+ASRV.US,D,20220215,000000,4.20335,4.2523,4.20335,4.2327,21171.178374843,0
+ASRV.US,D,20220216,000000,4.2523,4.26697,4.2523,4.2523,27402.714187141,0
+ASRV.US,D,20220217,000000,4.26205,4.35984,4.2523,4.31089,14703.053374951,0
+ASRV.US,D,20220218,000000,4.28647,4.35984,4.2718,4.2718,32626.968994746,0
+ASRV.US,D,20220222,000000,4.34024,4.40869,4.29553,4.37934,24711.892954847,0
+ASRV.US,D,20220223,000000,4.41253,4.41844,4.31089,4.39894,25012.452609474,0
+ASRV.US,D,20220224,000000,4.40869,4.40869,4.10566,4.1545,33334.705749052,0
+ASRV.US,D,20220225,000000,4.21024,4.21024,4.10566,4.10566,2195.3039638567,0
+ASRV.US,D,20220228,000000,4.13983,4.21802,4.1154,4.14476,3725.5181514293,0
+ASRV.US,D,20220301,000000,4.16426,4.16426,4.0568,4.0568,7108.8450744498,0
+ASRV.US,D,20220302,000000,4.20335,4.20335,4.0568,4.0568,9386.3967816332,0
+ASRV.US,D,20220303,000000,4.0568,4.08606,4.0568,4.0763,6304.6449174773,0
+ASRV.US,D,20220304,000000,4.0568,4.08606,4.00786,4.03721,13875.498920491,0
+ASRV.US,D,20220307,000000,4.11058,4.11058,3.91017,3.91992,30152.428865274,0
+ASRV.US,D,20220308,000000,4.00786,4.0568,3.91017,3.91017,13201.270506059,0
+ASRV.US,D,20220309,000000,4.00786,4.08606,3.92966,3.95409,17170.485674753,0
+ASRV.US,D,20220310,000000,3.94926,3.96876,3.86122,3.96876,19237.848704546,0
+ASRV.US,D,20220311,000000,3.96876,3.98836,3.91017,3.94926,5679.1559064987,0
+ASRV.US,D,20220314,000000,3.91992,4.00304,3.91017,3.91017,4856.6784732314,0
+ASRV.US,D,20220315,000000,3.93459,3.95902,3.87107,3.90032,7357.6191129072,0
+ASRV.US,D,20220316,000000,3.91017,4.03012,3.90032,3.91992,2896.9482927304,0
+ASRV.US,D,20220317,000000,4.07108,4.07108,3.91992,3.99812,3030.9816522258,0
+ASRV.US,D,20220318,000000,3.95902,4.01771,3.92966,3.99812,12581.873920512,0
+ASRV.US,D,20220321,000000,3.98836,4.0568,3.96876,4.0568,8201.4200351851,0
+ASRV.US,D,20220322,000000,4.04696,4.0568,3.93942,4.03721,5420.2278256553,0
+ASRV.US,D,20220323,000000,3.98836,4.04696,3.98836,3.98836,1297.6866169328,0
+ASRV.US,D,20220324,000000,4.01771,4.01771,4.01771,4.01771,163.48008241486,0
+ASRV.US,D,20220325,000000,3.98836,4.00786,3.98836,4.00786,1888.651883799,0
+ASRV.US,D,20220328,000000,3.97862,4.00786,3.97862,4.00786,2495.8636184827,0
+ASRV.US,D,20220329,000000,3.97862,4.0568,3.97862,3.98836,3689.9790030782,0
+ASRV.US,D,20220330,000000,4.02184,4.03721,3.99812,4.03721,2329.3373233521,0
+ASRV.US,D,20220331,000000,3.98836,4.0568,3.94926,3.94926,12527.042091628,0
+ASRV.US,D,20220401,000000,4.0449,4.0567,3.93942,3.96876,9388.4275901104,0
+ASRV.US,D,20220404,000000,3.93942,3.9986,3.9336,3.95902,3998.6618916131,0
+ASRV.US,D,20220405,000000,3.97862,3.97862,3.90032,3.90032,3024.8892267942,0
+ASRV.US,D,20220406,000000,3.95902,3.95902,3.90032,3.90032,2346.5991954083,0
+ASRV.US,D,20220407,000000,3.91017,3.91992,3.90032,3.91017,5027.2663853165,0
+ASRV.US,D,20220408,000000,3.91017,3.94926,3.91017,3.94926,3188.369309209,0
+ASRV.US,D,20220411,000000,3.91992,3.92031,3.91017,3.91992,4057.555337452,0
+ASRV.US,D,20220412,000000,3.91017,3.91992,3.86122,3.89982,9989.5468993625,0
+ASRV.US,D,20220413,000000,3.87107,3.94916,3.86949,3.90032,7007.3046505896,0
+ASRV.US,D,20220414,000000,3.87107,3.88082,3.84664,3.88082,6968.7192895228,0
+ASRV.US,D,20220418,000000,3.94926,3.95902,3.83197,3.83197,2018.62362634,0
+ASRV.US,D,20220419,000000,4.00786,4.04696,3.94926,3.98836,56716.419151331,0
+ASRV.US,D,20220420,000000,4.04696,4.04696,3.98836,3.98836,9502.1528648337,0
+ASRV.US,D,20220421,000000,4.00786,4.00786,3.97862,3.98836,4158.0803570735,0
+ASRV.US,D,20220422,000000,3.98836,3.98836,3.94926,3.94926,3214.7698194127,0
+ASRV.US,D,20220425,000000,4.00786,4.00786,3.84172,3.91017,7162.6614990957,0
+ASRV.US,D,20220426,000000,3.87107,3.90524,3.87107,3.87107,1899.8213304236,0
+ASRV.US,D,20220427,000000,3.84664,3.89047,3.84172,3.88082,4085.9866561328,0
+ASRV.US,D,20220428,000000,3.85147,3.93469,3.85147,3.91992,1609.4157181835,0
+ASRV.US,D,20220429,000000,3.92966,3.92966,3.85147,3.88082,2482.6633633809,0
+ASRV.US,D,20220502,000000,3.86516,3.90032,3.86122,3.86122,3900.1676804687,0
+ASRV.US,D,20220503,000000,3.86122,4.00786,3.84172,3.91992,24340.255003519,0
+ASRV.US,D,20220504,000000,3.92484,3.97862,3.86122,3.97862,5711.648842134,0
+ASRV.US,D,20220505,000000,4.00786,4.00786,3.92484,3.95902,11113.599391494,0
+ASRV.US,D,20220506,000000,3.98856,3.98856,3.93932,3.93932,20005.494308928,0
+ASRV.US,D,20220509,000000,3.96886,3.96886,3.91962,3.92947,26982.336832361,0
+ASRV.US,D,20220510,000000,3.91962,3.95902,3.91962,3.92947,17777.697409437,0
+ASRV.US,D,20220511,000000,3.93932,3.94916,3.91804,3.91962,16391.670623746,0
+ASRV.US,D,20220512,000000,3.91962,3.95902,3.89992,3.91962,27300.158359042,0
+ASRV.US,D,20220513,000000,3.91962,3.98856,3.89008,3.91962,6357.4459378846,0
+ASRV.US,D,20220516,000000,3.89008,3.93932,3.89008,3.91962,11168.431220379,0
+ASRV.US,D,20220517,000000,3.91982,3.91982,3.89992,3.89992,4074.8172095082,0
+ASRV.US,D,20220518,000000,3.91962,3.98856,3.91962,3.92947,6255.9055140244,0
+ASRV.US,D,20220519,000000,3.92947,3.95291,3.87038,3.93932,20864.526294786,0
+ASRV.US,D,20220520,000000,3.94916,3.95902,3.89992,3.91962,13871.437303536,0
+ASRV.US,D,20220523,000000,3.98856,4.0181,3.89008,3.92947,6425.4780218709,0
+ASRV.US,D,20220524,000000,4.00826,4.00826,3.94916,3.94916,13237.825058649,0
+ASRV.US,D,20220525,000000,3.90977,3.98856,3.90977,3.90977,1420.5505298036,0
+ASRV.US,D,20220526,000000,3.94916,3.97871,3.90977,3.92947,3915.3987440478,0
+ASRV.US,D,20220527,000000,4.0181,4.0181,3.91962,3.94916,2801.5002943018,0
+ASRV.US,D,20220531,000000,3.94916,3.94916,3.91962,3.91962,2190.2269426636,0
+ASRV.US,D,20220601,000000,3.89992,3.9984,3.89992,3.91962,905.74058083262,0
+ASRV.US,D,20220602,000000,3.89008,3.98856,3.87038,3.89992,29081.17739355,0
+ASRV.US,D,20220603,000000,3.88023,3.97871,3.88023,3.92947,6872.2558868556,0
+ASRV.US,D,20220606,000000,3.9984,4.00826,3.92947,3.92947,3304.1253924096,0
+ASRV.US,D,20220607,000000,4.00826,4.0181,3.94916,3.97871,8354.7460752139,0
+ASRV.US,D,20220608,000000,3.92386,4.00826,3.91972,3.97871,6156.3958986415,0
+ASRV.US,D,20220609,000000,3.94916,3.98364,3.89008,3.92947,14455.294740732,0
+ASRV.US,D,20220610,000000,3.88023,3.97842,3.87048,3.91962,113263.26579481,0
+ASRV.US,D,20220613,000000,3.88594,3.93312,3.88023,3.89008,2974.1190148641,0
+ASRV.US,D,20220614,000000,3.89008,3.96886,3.87038,3.87038,86887.1252929,0
+ASRV.US,D,20220615,000000,3.87038,3.92947,3.87038,3.89008,18227.521487137,0
+ASRV.US,D,20220616,000000,4.02796,4.02796,3.87038,3.89008,53528.049842122,0
+ASRV.US,D,20220617,000000,3.89992,3.90977,3.87038,3.87038,7214.4471152643,0
+ASRV.US,D,20220621,000000,3.87038,3.90977,3.84084,3.90977,23490.36165581,0
+ASRV.US,D,20220622,000000,3.90977,3.96886,3.90968,3.90977,5606.0468013194,0
+ASRV.US,D,20220623,000000,3.89008,3.95902,3.85738,3.87038,31055.123233391,0
+ASRV.US,D,20220624,000000,3.90977,3.90977,3.87038,3.90977,3677.794152215,0
+ASRV.US,D,20220627,000000,3.90977,3.90977,3.88023,3.88023,30482.43524282,0
+ASRV.US,D,20220628,000000,3.90977,3.90977,3.88023,3.88023,17279.133928283,0
+ASRV.US,D,20220629,000000,3.90977,3.90977,3.87038,3.88023,2355.7378335557,0
+ASRV.US,D,20220630,000000,3.86092,3.89992,3.86053,3.88023,42350.479983596,0
+ASRV.US,D,20220701,000000,3.88023,3.90977,3.84084,3.86053,6202.0890893786,0
+ASRV.US,D,20220705,000000,3.89008,3.90977,3.84084,3.88023,2126.2564756317,0
+ASRV.US,D,20220706,000000,3.92947,3.92947,3.84084,3.87038,1101.7135988827,0
+ASRV.US,D,20220707,000000,3.90485,3.92947,3.87038,3.89008,12208.205160707,0
+ASRV.US,D,20220708,000000,3.84084,3.92947,3.84084,3.92947,1163.6532574374,0
+ASRV.US,D,20220711,000000,3.82114,3.93932,3.82114,3.84084,35368.56043897,0
+ASRV.US,D,20220712,000000,3.85827,3.88023,3.84084,3.86053,2191.2423469022,0
+ASRV.US,D,20220713,000000,3.89008,3.93932,3.89008,3.93932,1329.1641483295,0
+ASRV.US,D,20220714,000000,3.93932,3.93932,3.83099,3.86053,28526.766679273,0
+ASRV.US,D,20220715,000000,3.83108,3.87639,3.83108,3.86053,1807.4195447108,0
+ASRV.US,D,20220718,000000,3.87038,3.89008,3.86053,3.86053,1144.360576904,0
+ASRV.US,D,20220719,000000,3.86063,3.89963,3.74235,3.79159,52603.016580756,0
+ASRV.US,D,20220720,000000,3.7719,3.90977,3.7719,3.84084,1557.6301020149,0
+ASRV.US,D,20220721,000000,3.84084,3.85068,3.84084,3.84084,5583.7079080702,0
+ASRV.US,D,20220722,000000,3.80144,3.86053,3.80144,3.86053,933.15649527487,0
+ASRV.US,D,20220725,000000,3.84084,3.92947,3.81129,3.82114,6644.8053374089,0
+ASRV.US,D,20220726,000000,3.7719,3.8753,3.7719,3.85068,2269.4284732746,0
+ASRV.US,D,20220727,000000,3.86053,3.93932,3.86053,3.93932,8447.1478609267,0
+ASRV.US,D,20220728,000000,3.91962,3.93932,3.86053,3.87038,6346.27649126,0
+ASRV.US,D,20220729,000000,3.89992,3.93932,3.87038,3.88023,3253.3551804795,0
+ASRV.US,D,20220801,000000,3.89992,3.93932,3.89992,3.93922,2763.9303374735,0
+ASRV.US,D,20220802,000000,3.95902,3.95902,3.87038,3.93932,4113.4025705751,0
+ASRV.US,D,20220803,000000,3.93932,3.94916,3.91962,3.92947,3929.6144033882,0
+ASRV.US,D,20220804,000000,3.92898,3.95902,3.87038,3.89008,10321.584085385,0
+ASRV.US,D,20220805,000000,3.87023,3.98931,3.87023,3.90992,5497.9692308112,0
+ASRV.US,D,20220808,000000,3.89008,3.94962,3.87023,3.89008,6843.2384615907,0
+ASRV.US,D,20220809,000000,3.87033,3.92789,3.87023,3.87023,3767.7615384903,0
+ASRV.US,D,20220810,000000,3.89008,3.95954,3.89008,3.95954,3240.7384615632,0
+ASRV.US,D,20220811,000000,3.98931,4.01908,3.89008,3.99924,52841.369231173,0
+ASRV.US,D,20220812,000000,3.92977,3.97443,3.91985,3.94962,1282.7923077021,0
+ASRV.US,D,20220815,000000,3.94962,3.98931,3.90992,3.92977,6362.5692308178,0
+ASRV.US,D,20220816,000000,3.92987,3.96947,3.87023,3.9,9087.3692308386,0
+ASRV.US,D,20220817,000000,3.91498,3.93047,3.87023,3.88015,11626.753846243,0
+ASRV.US,D,20220818,000000,3.90734,3.99924,3.89008,3.94962,2139.3307692471,0
+ASRV.US,D,20220819,000000,3.94962,4.00916,3.91985,3.91985,6215.4461538936,0
+ASRV.US,D,20220822,000000,3.95954,3.97353,3.87023,3.91985,12957.915384714,0
+ASRV.US,D,20220823,000000,3.95954,3.95954,3.9,3.91985,6307.1461538943,0
+ASRV.US,D,20220824,000000,3.91985,3.98931,3.91985,3.94466,5943.3692308146,0
+ASRV.US,D,20220825,000000,3.91985,3.91985,3.91985,3.91985,651.9769230819,0
+ASRV.US,D,20220826,000000,3.91985,3.93533,3.9,3.9,2300.5615384791,0
+ASRV.US,D,20220829,000000,3.87023,3.89008,3.78092,3.78092,16350.81538474,0
+ASRV.US,D,20220830,000000,3.85604,3.86031,3.77099,3.78092,7846.9000000599,0
+ASRV.US,D,20220831,000000,3.78092,3.83053,3.77099,3.77099,7625.2076923659,0
+ASRV.US,D,20220901,000000,3.78092,3.80076,3.78092,3.78092,9194.1846154548,0
+ASRV.US,D,20220902,000000,3.80076,3.81079,3.80076,3.81069,3737.5307692593,0
+ASRV.US,D,20220906,000000,3.84542,3.87023,3.78092,3.87023,7367.2384615947,0
+ASRV.US,D,20220907,000000,3.79084,3.89008,3.79084,3.84046,3052.3000000233,0
+ASRV.US,D,20220908,000000,3.91985,3.91985,3.80076,3.82061,1097.3769230853,0
+ASRV.US,D,20220909,000000,3.83053,3.85038,3.83053,3.85038,1810.8230769369,0
+ASRV.US,D,20220912,000000,3.90992,3.90992,3.87023,3.89008,3037.1846154078,0
+ASRV.US,D,20220913,000000,3.89008,3.89008,3.84046,3.84046,1090.3230769314,0
+ASRV.US,D,20220914,000000,3.84621,3.89434,3.84046,3.84046,23631.392307873,0
+ASRV.US,D,20220915,000000,3.87023,3.89008,3.87023,3.89008,9607.3384616118,0
+ASRV.US,D,20220916,000000,3.87916,3.87916,3.78092,3.78092,26505.330769433,0
+ASRV.US,D,20220919,000000,3.82061,3.85038,3.82061,3.84046,3941.0846154147,0
+ASRV.US,D,20220920,000000,3.78092,3.84046,3.78092,3.83053,5163.4153846548,0
+ASRV.US,D,20220921,000000,3.78092,3.82061,3.78092,3.82061,4314.9384615714,0
+ASRV.US,D,20220922,000000,3.82071,3.82071,3.78092,3.81069,3206.4769231014,0
+ASRV.US,D,20220923,000000,3.78092,3.78092,3.78092,3.78092,945.2153846226,0
+ASRV.US,D,20220926,000000,3.78092,3.80573,3.77099,3.77099,34414.70769257,0
+ASRV.US,D,20220927,000000,3.82061,3.82061,3.77099,3.78092,702.3615384669,0
+ASRV.US,D,20220928,000000,3.77099,3.78092,3.77099,3.77099,3025.0923077154,0
+ASRV.US,D,20220929,000000,3.77099,3.79084,3.77099,3.79084,3019.0461538692,0
+ASRV.US,D,20220930,000000,3.77099,3.77099,3.77099,3.77099,6296.0615385096,0
+ASRV.US,D,20221003,000000,3.8347,3.8347,3.77099,3.77099,4490.2769231112,0
+ASRV.US,D,20221004,000000,3.75124,3.82865,3.74122,3.74122,4279.6692308019,0
+ASRV.US,D,20221005,000000,3.82944,3.82944,3.74122,3.74122,1887.4076923221,0
+ASRV.US,D,20221006,000000,3.78092,3.78092,3.68168,3.7313,53638.453846563,0
+ASRV.US,D,20221007,000000,3.6916,3.70679,3.68168,3.68168,2810.4538461753,0
+ASRV.US,D,20221010,000000,3.69617,3.69617,3.68168,3.68168,2251.1846154018,0
+ASRV.US,D,20221011,000000,3.68178,3.70153,3.67176,3.67176,7226.1615385167,0
+ASRV.US,D,20221012,000000,3.76603,3.76603,3.67176,3.68168,2162.5076923242,0
+ASRV.US,D,20221013,000000,3.67275,3.76643,3.63206,3.6916,2377.1461538643,0
+ASRV.US,D,20221014,000000,3.71869,3.71869,3.63206,3.68168,2445.6692307879,0
+ASRV.US,D,20221017,000000,3.71443,3.71443,3.65191,3.68168,4951.8000000378,0
+ASRV.US,D,20221018,000000,3.76047,3.78092,3.72137,3.76107,16054.553846276,0
+ASRV.US,D,20221019,000000,3.76107,3.83053,3.72137,3.72137,5304.4923077328,0
+ASRV.US,D,20221020,000000,3.7313,3.81069,3.7313,3.81069,30042.33076946,0
+ASRV.US,D,20221021,000000,3.86725,3.96947,3.84046,3.96947,38896.92307722,0
+ASRV.US,D,20221024,000000,3.91985,4.05878,3.89008,4.02901,17573.14615398,0
+ASRV.US,D,20221025,000000,4.04707,4.04707,3.96947,3.97939,6497.6000000496,0
+ASRV.US,D,20221026,000000,4.05233,4.05878,3.94962,3.98931,5538.2769231192,0
+ASRV.US,D,20221027,000000,3.94972,4.05878,3.94972,4.05878,1165.9000000089,0
+ASRV.US,D,20221028,000000,3.98931,4.04885,3.94972,4.04885,2431.5615384801,0
+ASRV.US,D,20221031,000000,4.02901,4.04885,3.99924,3.99924,12817.846153944,0
+ASRV.US,D,20221101,000000,3.94962,3.99924,3.91985,3.96947,2682.4769230974,0
+ASRV.US,D,20221102,000000,3.96947,4.04885,3.88015,3.95954,12244.469230863,0
+ASRV.US,D,20221103,000000,3.89008,3.9,3.88015,3.9,1013.7384615462,0
+ASRV.US,D,20221104,000000,3.93,3.94,3.92,3.94,1176,0
+ASRV.US,D,20221107,000000,3.92,3.98,3.87,3.91,12180,0
+ASRV.US,D,20221108,000000,3.93,3.985,3.91,3.91,264186,0
+ASRV.US,D,20221109,000000,3.91,3.97,3.9,3.97,8342,0
+ASRV.US,D,20221110,000000,3.98,3.98,3.91,3.92,10548,0
+ASRV.US,D,20221111,000000,3.96,3.9799,3.87,3.9,20892,0
+ASRV.US,D,20221114,000000,3.9,3.98,3.9,3.95,16013,0
+ASRV.US,D,20221115,000000,3.98,3.98,3.97,3.97,52781,0
+ASRV.US,D,20221116,000000,3.98,3.98,3.97,3.98,4487,0
+ASRV.US,D,20221117,000000,3.97,4.05,3.97,4.03,11644,0
+ASRV.US,D,20221118,000000,4.03,4.055,4.01,4.04,4449,0
+ASRV.US,D,20221121,000000,4.02,4.05,4,4.03,15742,0
+ASRV.US,D,20221122,000000,4.05,4.08,4.03,4.04,10651,0
+ASRV.US,D,20221123,000000,4.02,4.02,4.01,4.01,824,0
+ASRV.US,D,20221125,000000,4,4.03,4,4,758,0
+ASRV.US,D,20221128,000000,4,4.05,4,4,8145,0
+ASRV.US,D,20221129,000000,4.0276,4.0276,4.01,4.02,2723,0
+ASRV.US,D,20221130,000000,4.1,4.1,4,4.09,3816,0
+ASRV.US,D,20221201,000000,4,4.06,4,4.03,1704,0
+ASRV.US,D,20221202,000000,4.065,4.08,4.03,4.03,4143,0
+ASRV.US,D,20221205,000000,4,4.02,3.94,3.97,15612,0
+ASRV.US,D,20221206,000000,3.89,4.0099,3.89,4,11562,0
+ASRV.US,D,20221207,000000,4,4.005,4,4,5330,0
+ASRV.US,D,20221208,000000,4.0137,4.04,4,4,2877,0
+ASRV.US,D,20221209,000000,4,4.02,4,4,3608,0
+ASRV.US,D,20221212,000000,4,4.0175,4,4,10900,0
+ASRV.US,D,20221213,000000,4,4.01,4,4,19153,0
+ASRV.US,D,20221214,000000,4,4.01,3.98,4.01,19761,0
+ASRV.US,D,20221215,000000,3.98,4,3.95,4,4049,0
+ASRV.US,D,20221216,000000,3.97,4.1,3.95,4.1,36657,0
+ASRV.US,D,20221219,000000,4.1,4.1,3.98,3.98,3496,0
+ASRV.US,D,20221220,000000,3.95,4.09,3.95,3.98,1740,0
+ASRV.US,D,20221221,000000,4.02,4.02,4.01,4.02,1837,0
+ASRV.US,D,20221222,000000,3.995,4.04,3.93,4.04,5155,0
+ASRV.US,D,20221223,000000,3.94,4.0068,3.94,3.99,1356,0
+ASRV.US,D,20221227,000000,3.985,3.985,3.93,3.95,12671,0
+ASRV.US,D,20221228,000000,3.93,3.9554,3.93,3.94,2210,0
+ASRV.US,D,20221229,000000,3.95,3.98,3.94,3.98,151069,0
+ASRV.US,D,20221230,000000,3.93,3.94,3.93,3.94,615,0
+ASRV.US,D,20230103,000000,3.98,3.99,3.93,3.93,2800,0
+ASRV.US,D,20230104,000000,3.99,3.99,3.86,3.95,27537,0
+ASRV.US,D,20230105,000000,3.86,3.99,3.86,3.98,13601,0
+ASRV.US,D,20230106,000000,3.9579,3.99,3.94,3.96,8851,0
+ASRV.US,D,20230109,000000,3.98,3.98,3.88,3.88,20233,0
+ASRV.US,D,20230110,000000,3.89,3.95,3.89,3.89,102886,0
+ASRV.US,D,20230111,000000,3.89,3.94,3.89,3.89,1404,0
+ASRV.US,D,20230112,000000,3.89,3.925,3.89,3.925,6495,0
+ASRV.US,D,20230113,000000,3.89,3.98,3.89,3.98,290144,0
+ASRV.US,D,20230117,000000,3.99,4,3.95,3.99,155409,0
+ASRV.US,D,20230118,000000,3.99,4,3.95,3.96,30780,0
+ASRV.US,D,20230119,000000,3.91,4,3.91,3.99,30702,0
+ASRV.US,D,20230120,000000,3.95,4,3.95,4,2061,0
+ASRV.US,D,20230123,000000,3.99,4.03,3.95,4,20612,0
+ASRV.US,D,20230124,000000,4.037,4.037,4,4,8350,0
+ASRV.US,D,20230125,000000,3.98,4.02,3.96,3.985,78538,0
+ASRV.US,D,20230126,000000,4,4,3.98,4,3684,0
+ASRV.US,D,20230127,000000,3.97,4.02,3.97,3.98,1323,0
+ASRV.US,D,20230130,000000,4.01,4.0425,4.01,4.01,7359,0
+ASRV.US,D,20230131,000000,4.0235,4.09,3.97,4.03,17710,0
+ASRV.US,D,20230201,000000,4.01,4.1,4,4,3764,0
+ASRV.US,D,20230202,000000,4.0248,4.09,4,4.09,5621,0
+ASRV.US,D,20230203,000000,4.06,4.11,4.05,4.06,14777,0
+ASRV.US,D,20230206,000000,4,4.12,4,4,71270,0
+ASRV.US,D,20230207,000000,4.06,4.0943,4,4,8603,0
+ASRV.US,D,20230208,000000,4.02,4.03,4,4.015,4207,0
+ASRV.US,D,20230209,000000,3.99,4.01,3.95,4.005,8213,0
+ASRV.US,D,20230210,000000,4,4,3.98,3.98,11152,0
+ASRV.US,D,20230213,000000,3.98,4.025,3.98,4,3527,0
+ASRV.US,D,20230214,000000,3.98,4,3.98,4,2362,0
+ASRV.US,D,20230215,000000,3.97,4.03,3.97,3.98,5271,0
+ASRV.US,D,20230216,000000,3.94,4.05,3.94,4.05,20371,0
+ASRV.US,D,20230217,000000,4.07,4.07,3.96,4.02,2028,0
+ASRV.US,D,20230221,000000,4.07,4.0811,3.97,3.97,8244,0
+ASRV.US,D,20230222,000000,3.99,4.01,3.97,3.97,5765,0
+ASRV.US,D,20230223,000000,3.97,4.04,3.97,4.01,8734,0
+ASRV.US,D,20230224,000000,4.047,4.05,3.97,4.02,3446,0
+ASRV.US,D,20230227,000000,3.98,4.002,3.98,3.98,7596,0
+ASRV.US,D,20230228,000000,3.96,4,3.96,3.98,1783,0
+ASRV.US,D,20230301,000000,3.96,3.98,3.96,3.96,11929,0
+ASRV.US,D,20230302,000000,3.97,3.9802,3.97,3.9802,2072,0
+ASRV.US,D,20230303,000000,3.97,3.98,3.95,3.95,15134,0
+ASRV.US,D,20230306,000000,3.97,3.99,3.97,3.97,2619,0
+ASRV.US,D,20230307,000000,4.0015,4.0015,3.95,3.95,1708,0
+ASRV.US,D,20230308,000000,3.9917,3.9917,3.97,3.99,3776,0
+ASRV.US,D,20230309,000000,3.97,3.99,3.94,3.99,10302,0
+ASRV.US,D,20230310,000000,3.95,3.95,3.84,3.87,25998,0
+ASRV.US,D,20230313,000000,3.5,3.78,2.95,3.695,31463,0
+ASRV.US,D,20230314,000000,3.55,3.77,3.55,3.65,13936,0
+ASRV.US,D,20230315,000000,3.71,3.77,3.56,3.59,11783,0
+ASRV.US,D,20230316,000000,3.5962,3.74,3.59,3.73,4603,0
+ASRV.US,D,20230317,000000,3.65,3.65,3.45,3.45,18247,0
+ASRV.US,D,20230320,000000,3.53,3.73,3.45,3.46,14708,0
+ASRV.US,D,20230321,000000,3.6,3.77,3.45,3.5,35198,0
+ASRV.US,D,20230322,000000,3.51,3.7,3.4,3.68,27215,0
+ASRV.US,D,20230323,000000,3.44,3.5,3.4332,3.5,7105,0
+ASRV.US,D,20230324,000000,3.56,3.56,3.22,3.29,49634,0
+ASRV.US,D,20230327,000000,3.44,3.51,3.38,3.41,10326,0
+ASRV.US,D,20230328,000000,3.3598,3.38,3.32,3.32,4436,0
+ASRV.US,D,20230329,000000,3.31,3.3508,3.2601,3.35,4681,0
+ASRV.US,D,20230330,000000,3.32,3.53,3.26,3.26,2127,0
+ASRV.US,D,20230331,000000,3.27,3.28,3.05,3.05,23331,0
+ASRV.US,D,20230403,000000,3.13,3.13,3.05,3.06,39882,0
+ASRV.US,D,20230404,000000,3.2,3.2,3.08,3.08,6456,0
+ASRV.US,D,20230405,000000,3.07,3.2,3.06,3.2,2041,0
+ASRV.US,D,20230406,000000,3.22,3.22,3.0701,3.19,2821,0
+ASRV.US,D,20230410,000000,3.23,3.31,3.14,3.16,19292,0
+ASRV.US,D,20230411,000000,3.16,3.36,3.16,3.16,16567,0
+ASRV.US,D,20230412,000000,3.2,3.28,3.1,3.28,11722,0
+ASRV.US,D,20230413,000000,3.25,3.25,3.11,3.19,3858,0
+ASRV.US,D,20230414,000000,3.14,3.3428,3.12,3.12,2629,0
+ASRV.US,D,20230417,000000,3.11,3.11,3.1,3.1,2179,0
+ASRV.US,D,20230418,000000,3.1,3.1,3.06,3.07,3494,0
+ASRV.US,D,20230419,000000,3.08,3.18,3.08,3.17,8373,0
+ASRV.US,D,20230420,000000,3.13,3.13,3.13,3.13,1247,0
+ASRV.US,D,20230421,000000,3.07,3.07,3,3,3254,0
+ASRV.US,D,20230424,000000,3,3.01,2.95,2.95,69037,0
+ASRV.US,D,20230425,000000,2.98,3.15,2.93,2.93,41393,0
+ASRV.US,D,20230426,000000,2.93,3,2.85,2.85,16095,0
+ASRV.US,D,20230427,000000,2.97,3,2.97,2.99,18440,0
+ASRV.US,D,20230428,000000,2.9999,3,2.915,2.98,12015,0
+ASRV.US,D,20230501,000000,2.99,3,2.95,2.95,17948,0
+ASRV.US,D,20230502,000000,2.95,3,2.8803,2.91,19898,0
+ASRV.US,D,20230503,000000,2.95,3,2.87,2.87,32333,0
+ASRV.US,D,20230504,000000,2.945,2.99,2.88,2.9,13182,0
+ASRV.US,D,20230505,000000,2.94,2.94,2.87,2.89,3766,0
+ASRV.US,D,20230508,000000,2.89,2.9,2.84,2.84,16494,0
+ASRV.US,D,20230509,000000,2.85,2.9,2.78,2.78,23954,0
+ASRV.US,D,20230510,000000,2.869,2.88,2.82,2.88,17826,0
+ASRV.US,D,20230511,000000,2.85,2.8999,2.84,2.89,11806,0
+ASRV.US,D,20230512,000000,2.85,2.89,2.8,2.87,19703,0
+ASRV.US,D,20230515,000000,2.88,2.89,2.84,2.84,26657,0
+ASRV.US,D,20230516,000000,2.89,2.9,2.84,2.84,10590,0
+ASRV.US,D,20230517,000000,2.84,2.89,2.81,2.85,10203,0
+ASRV.US,D,20230518,000000,2.85,2.89,2.84,2.85,15266,0
+ASRV.US,D,20230519,000000,2.84,2.88,2.83,2.88,2844,0
+ASRV.US,D,20230522,000000,2.9,2.9,2.825,2.85,7411,0
+ASRV.US,D,20230523,000000,2.84,2.8696,2.83,2.83,10636,0
+ASRV.US,D,20230524,000000,2.8204,2.88,2.82,2.88,13646,0
+ASRV.US,D,20230525,000000,2.88,2.88,2.82,2.84,5605,0
+ASRV.US,D,20230526,000000,2.8212,2.835,2.75,2.75,6509,0
+ASRV.US,D,20230530,000000,2.82,2.88,2.77,2.83,17266,0
+ASRV.US,D,20230531,000000,2.8173,2.8488,2.78,2.81,4890,0
+ASRV.US,D,20230601,000000,2.81,2.82,2.7867,2.79,4263,0
+ASRV.US,D,20230602,000000,2.822,2.822,2.77,2.77,2151,0
+ASRV.US,D,20230605,000000,2.7,2.8337,2.7,2.77,12447,0
+ASRV.US,D,20230606,000000,2.815,2.8693,2.78,2.78,7225,0
+ASRV.US,D,20230607,000000,2.81,2.86,2.8051,2.81,3369,0
+ASRV.US,D,20230608,000000,2.83,2.8424,2.79,2.79,3124,0
+ASRV.US,D,20230609,000000,2.84,2.84,2.78,2.78,2005,0
+ASRV.US,D,20230612,000000,2.77,2.81,2.75,2.81,7183,0
+ASRV.US,D,20230613,000000,2.8,2.8,2.74,2.75,12424,0
+ASRV.US,D,20230614,000000,2.8,2.8,2.71,2.76,1982,0
+ASRV.US,D,20230615,000000,2.78,2.78,2.7,2.76,2111,0
+ASRV.US,D,20230616,000000,2.75,2.7797,2.67,2.72,11713,0
+ASRV.US,D,20230620,000000,2.65,2.7331,2.6444,2.66,4314,0
+ASRV.US,D,20230621,000000,2.63,2.69,2.6,2.65,2800,0
+ASRV.US,D,20230622,000000,2.61,2.64,2.58,2.58,4659,0
+ASRV.US,D,20230623,000000,2.55,2.6099,2.4804,2.51,12221,0
+ASRV.US,D,20230626,000000,2.515,2.53,2.48,2.51,5004,0
+ASRV.US,D,20230627,000000,2.505,2.53,2.4802,2.49,5248,0
+ASRV.US,D,20230628,000000,2.46,2.57,2.46,2.46,9573,0
+ASRV.US,D,20230629,000000,2.5,2.55,2.48,2.52,2366,0
+ASRV.US,D,20230630,000000,2.6,2.6,2.52,2.54,42526,0
+ASRV.US,D,20230703,000000,2.52,2.65,2.51,2.51,12613,0
+ASRV.US,D,20230705,000000,2.63,2.63,2.52,2.52,9826,0
+ASRV.US,D,20230706,000000,2.52,2.6057,2.52,2.55,2046,0
+ASRV.US,D,20230707,000000,2.56,2.59,2.53,2.59,10939,0
+ASRV.US,D,20230710,000000,2.57,2.5999,2.55,2.55,10529,0
+ASRV.US,D,20230711,000000,2.55,2.56,2.5,2.55,3368,0
+ASRV.US,D,20230712,000000,2.5832,2.63,2.555,2.6,41243,0
+ASRV.US,D,20230713,000000,2.62,2.62,2.5,2.57,36738,0
+ASRV.US,D,20230714,000000,2.5,2.56,2.47,2.48,28766,0
+ASRV.US,D,20230717,000000,2.5,2.5,2.41,2.41,18666,0
+ASRV.US,D,20230718,000000,2.52,2.52,2.45,2.52,26508,0
+ASRV.US,D,20230719,000000,2.5299,2.67,2.5299,2.63,26267,0
+ASRV.US,D,20230720,000000,2.56,2.77,2.56,2.75,130618,0
+ASRV.US,D,20230721,000000,2.79,2.8896,2.79,2.88,27407,0
+ASRV.US,D,20230724,000000,2.89,2.905,2.86,2.905,32578,0
+ASRV.US,D,20230725,000000,2.9,3.12,2.88,3.1,88990,0
+ASRV.US,D,20230726,000000,3.2,3.3,3.135,3.3,34145,0
+ASRV.US,D,20230727,000000,3.31,3.4,3.25,3.33,30922,0
+ASRV.US,D,20230728,000000,3.3,3.325,3.3,3.32,6669,0
+ASRV.US,D,20230731,000000,3.32,3.36,3.255,3.3,21809,0
+ASRV.US,D,20230801,000000,3.29,3.32,3.28,3.3,20111,0
+ASRV.US,D,20230802,000000,3.29,3.32,3.235,3.32,8902,0
+ASRV.US,D,20230803,000000,3.25,3.36,3.25,3.3,57220,0
+ASRV.US,D,20230804,000000,3.295,3.295,3.27,3.28,7956,0
+ASRV.US,D,20230807,000000,3.26,3.3,3.255,3.28,45723,0
+ASRV.US,D,20230808,000000,3.215,3.29,3.19,3.29,18438,0
+ASRV.US,D,20230809,000000,3.2,3.3,3,3.22,36912,0
+ASRV.US,D,20230810,000000,3.21,3.34,3,3.25,16009,0
+ASRV.US,D,20230811,000000,3.24,3.28,3.1302,3.28,4980,0
+ASRV.US,D,20230814,000000,3.27,3.28,3.2,3.22,3495,0
+ASRV.US,D,20230815,000000,3.16,3.29,3.02,3.15,19205,0
+ASRV.US,D,20230816,000000,3.18,3.18,3.18,3.18,709,0
+ASRV.US,D,20230817,000000,3.18,3.2,3.05,3.2,5141,0
+ASRV.US,D,20230818,000000,3.22,3.22,3.02,3.17,56407,0
+ASRV.US,D,20230821,000000,3.18,3.19,3.03,3.14,7229,0
+ASRV.US,D,20230822,000000,3.05,3.18,3,3.01,14674,0
+ASRV.US,D,20230823,000000,3.053,3.06,2.99,3.06,6474,0
+ASRV.US,D,20230824,000000,3.09,3.13,3.03,3.13,17222,0
+ASRV.US,D,20230825,000000,3.0401,3.17,3.0401,3.14,15624,0
+ASRV.US,D,20230828,000000,3.0005,3.17,3.0005,3.04,6767,0
+ASRV.US,D,20230829,000000,2.91,3.14,2.91,3.05,3780,0
+ASRV.US,D,20230830,000000,3.07,3.07,2.95,3,16810,0
+ASRV.US,D,20230831,000000,2.96,3.16,2.96,3.02,8036,0
+ASRV.US,D,20230901,000000,3.02,3.19,3,3.03,13054,0
+ASRV.US,D,20230905,000000,3.03,3.17,2.96,2.97,7333,0
+ASRV.US,D,20230906,000000,2.96,3.14,2.9001,3.1,4829,0
+ASRV.US,D,20230907,000000,3.09,3.09,2.91,3.05,13528,0
+ASRV.US,D,20230908,000000,2.95,3.06,2.95,3.01,1821,0
+ASRV.US,D,20230911,000000,2.94,3.1,2.94,2.99,5833,0
+ASRV.US,D,20230912,000000,3,3,2.95,2.95,3383,0
+ASRV.US,D,20230913,000000,2.97,2.99,2.8,2.91,25108,0
+ASRV.US,D,20230914,000000,2.95,2.96,2.83,2.9,57284,0
+ASRV.US,D,20230915,000000,2.9,2.99,2.75,2.75,28869,0
+ASRV.US,D,20230918,000000,2.84,2.89,2.6,2.89,52814,0
+ASRV.US,D,20230919,000000,2.81,2.9,2.74,2.81,11684,0
+ASRV.US,D,20230920,000000,2.86,2.94,2.75,2.75,3385,0
+ASRV.US,D,20230921,000000,2.66,2.85,2.49,2.69,68112,0
+ASRV.US,D,20230922,000000,2.7,2.74,2.6218,2.68,9699,0
+ASRV.US,D,20230925,000000,2.65,2.72,2.52,2.66,31372,0
+ASRV.US,D,20230926,000000,2.59,2.72,2.57,2.58,5816,0
+ASRV.US,D,20230927,000000,2.5953,2.71,2.55,2.59,8382,0
+ASRV.US,D,20230928,000000,2.6,2.68,2.56,2.59,7807,0
+ASRV.US,D,20230929,000000,2.62,2.7,2.62,2.65,3603,0
+ASRV.US,D,20231002,000000,2.6,2.63,2.53,2.57,11660,0
+ASRV.US,D,20231003,000000,2.6,2.6,2.51,2.51,17389,0
+ASRV.US,D,20231004,000000,2.57,2.61,2.54,2.6,10920,0
+ASRV.US,D,20231005,000000,2.63,2.63,2.54,2.59,12773,0
+ASRV.US,D,20231006,000000,2.51,2.62,2.51,2.58,2893,0
+ASRV.US,D,20231009,000000,2.6,2.66,2.56,2.57,11936,0
+ASRV.US,D,20231010,000000,2.64,2.65,2.549,2.57,7230,0
+ASRV.US,D,20231011,000000,2.65,2.65,2.53,2.56,3486,0
+ASRV.US,D,20231012,000000,2.53,2.62,2.53,2.62,1715,0
+ASRV.US,D,20231013,000000,2.592,2.63,2.56,2.6,2851,0
+ASRV.US,D,20231016,000000,2.55,2.7,2.55,2.57,19358,0
+ASRV.US,D,20231017,000000,2.6,2.6906,2.56,2.56,17537,0
+ASRV.US,D,20231018,000000,2.61,2.65,2.55,2.55,9164,0
+ASRV.US,D,20231019,000000,2.56,2.56,2.55,2.55,2130,0
+ASRV.US,D,20231020,000000,2.55,2.6123,2.55,2.6,7560,0
+ASRV.US,D,20231023,000000,2.56,2.62,2.458,2.55,13734,0
+ASRV.US,D,20231024,000000,2.55,2.65,2.51,2.51,6895,0
+ASRV.US,D,20231025,000000,2.51,2.5899,2.51,2.57,6273,0
+ASRV.US,D,20231026,000000,2.52,2.58,2.49,2.58,1042,0
+ASRV.US,D,20231027,000000,2.55,2.58,2.55,2.55,6124,0
+ASRV.US,D,20231030,000000,2.5,2.6,2.5,2.6,8989,0
+ASRV.US,D,20231031,000000,2.55,2.59,2.48,2.55,4191,0
+ASRV.US,D,20231101,000000,2.57,2.59,2.55,2.57,4444,0
+ASRV.US,D,20231102,000000,2.6,2.62,2.565,2.6,7010,0
+ASRV.US,D,20231103,000000,2.6,2.6205,2.6,2.61,4186,0
+ASRV.US,D,20231106,000000,2.58,2.6399,2.58,2.6,4903,0
+ASRV.US,D,20231107,000000,2.61,2.6399,2.59,2.59,8133,0
+ASRV.US,D,20231108,000000,2.61,2.61,2.53,2.59,9381,0
+ASRV.US,D,20231109,000000,2.64,2.64,2.6,2.64,8996,0
+ASRV.US,D,20231110,000000,2.52,2.63,2.52,2.63,5336,0
+ASRV.US,D,20231113,000000,2.65,2.65,2.55,2.6,2297,0
+ASRV.US,D,20231114,000000,2.61,2.64,2.6,2.63,2084,0
+ASRV.US,D,20231115,000000,2.65,2.66,2.6,2.6,5811,0
+ASRV.US,D,20231116,000000,2.5999,2.66,2.5999,2.66,7252,0
+ASRV.US,D,20231117,000000,2.63,2.68,2.63,2.68,3584,0
+ASRV.US,D,20231120,000000,2.71,2.78,2.6754,2.78,8750,0
+ASRV.US,D,20231121,000000,2.77,2.85,2.75,2.81,8971,0
+ASRV.US,D,20231122,000000,2.81,2.93,2.8,2.93,7307,0
+ASRV.US,D,20231124,000000,2.95,3,2.9496,3,6888,0
+ASRV.US,D,20231127,000000,2.97,3.05,2.97,2.99,14611,0
+ASRV.US,D,20231128,000000,2.95,3.04,2.8915,3.04,2616,0
+ASRV.US,D,20231129,000000,2.9,3.05,2.9,3,20265,0
+ASRV.US,D,20231130,000000,2.8397,2.97,2.8397,2.97,1867,0
+ASRV.US,D,20231201,000000,2.9,3.09,2.9,3.01,2554,0
+ASRV.US,D,20231204,000000,2.92,3.02,2.92,3.01,2115,0
+ASRV.US,D,20231205,000000,2.96,3.03,2.96,3,8168,0
+ASRV.US,D,20231206,000000,3,3.05,3,3.05,4323,0
+ASRV.US,D,20231207,000000,3.01,3.05,3.01,3.01,1057,0
+ASRV.US,D,20231208,000000,3.01,3.03,2.93,3,9965,0
+ASRV.US,D,20231211,000000,3,3.035,2.95,2.95,11743,0
+ASRV.US,D,20231212,000000,2.92,2.92,2.9,2.91,2623,0
+ASRV.US,D,20231213,000000,2.91,3,2.91,2.99,7315,0
+ASRV.US,D,20231214,000000,2.91,3.02,2.91,2.95,24825,0
+ASRV.US,D,20231215,000000,2.84,3.015,2.84,2.95,4893,0
+ASRV.US,D,20231218,000000,3,3.01,2.81,2.81,8412,0
+ASRV.US,D,20231219,000000,2.955,3.02,2.955,2.98,12474,0
+ASRV.US,D,20231220,000000,2.905,3.07,2.905,3.04,5376,0
+ASRV.US,D,20231221,000000,3.02,3.02,3,3.019,13347,0
+ASRV.US,D,20231222,000000,3.01,3.01,2.9887,3.01,1547,0
+ASRV.US,D,20231226,000000,2.87,3.09,2.87,3.09,3180,0
+ASRV.US,D,20231227,000000,3.13,3.18,3.092,3.12,20875,0
+ASRV.US,D,20231228,000000,3.15,3.2801,3.15,3.28,21813,0
+ASRV.US,D,20231229,000000,3.4,3.4,3.1301,3.235,13029,0
+ASRV.US,D,20240102,000000,3.26,3.4,3.15,3.24,2192,0
+ASRV.US,D,20240103,000000,3.3,3.3,3.2,3.27,5083,0
+ASRV.US,D,20240104,000000,3.12,3.28,3.12,3.26,10170,0
+ASRV.US,D,20240105,000000,3.11,3.25,3.11,3.22,12859,0
+ASRV.US,D,20240108,000000,3.12,3.26,3.12,3.22,1581,0
+ASRV.US,D,20240109,000000,3.1716,3.19,3.12,3.12,2874,0
+ASRV.US,D,20240110,000000,3.12,3.12,3.12,3.12,1372,0
+ASRV.US,D,20240111,000000,3.08,3.19,3.08,3.18,2562,0
+ASRV.US,D,20240112,000000,3.19,3.19,3.1102,3.15,1748,0
+ASRV.US,D,20240116,000000,3.11,3.13,3.11,3.11,494,0
+ASRV.US,D,20240117,000000,3.11,3.125,3.1,3.1,2764,0
+ASRV.US,D,20240118,000000,3.17,3.17,3.09,3.12,1109,0
+ASRV.US,D,20240119,000000,3.12,3.14,3.12,3.14,1373,0
+ASRV.US,D,20240122,000000,3.15,3.27,3.07,3.07,5492,0
+ASRV.US,D,20240123,000000,3.061,3.22,3,3.01,19476,0
+ASRV.US,D,20240124,000000,3.02,3.03,2.92,3.03,2924,0
+ASRV.US,D,20240125,000000,2.955,3.21,2.955,3.21,12598,0
+ASRV.US,D,20240126,000000,3.02,3.16,3,3.16,4092,0
+ASRV.US,D,20240129,000000,3.2,3.2,3.2,3.2,626,0
+ASRV.US,D,20240130,000000,3.1996,3.1996,3.16,3.16,5651,0
+ASRV.US,D,20240131,000000,2.96,3.1775,2.93,2.97,15357,0
+ASRV.US,D,20240201,000000,3.16,3.18,3.0525,3.1,61927,0
+ASRV.US,D,20240202,000000,2.9925,3.14,2.99,3.13,12191,0
+ASRV.US,D,20240205,000000,2.99,3.13,2.99,3.01,2601,0
+ASRV.US,D,20240206,000000,3,3.06,3,3.01,68224,0
+ASRV.US,D,20240207,000000,2.99,3.06,2.85,2.98,59808,0
+ASRV.US,D,20240208,000000,2.895,3.03,2.84,2.91,13554,0
+ASRV.US,D,20240209,000000,2.88,2.94,2.79,2.94,59269,0
+ASRV.US,D,20240212,000000,2.95,2.97,2.81,2.81,9423,0
+ASRV.US,D,20240213,000000,2.825,2.825,2.7,2.7,18502,0
+ASRV.US,D,20240214,000000,2.8,2.9,2.8,2.86,34299,0
+ASRV.US,D,20240215,000000,2.86,2.9292,2.85,2.92,21540,0
+ASRV.US,D,20240216,000000,2.92,2.95,2.9,2.91,168448,0
+ASRV.US,D,20240220,000000,2.96,2.97,2.92,2.92,12725,0
+ASRV.US,D,20240221,000000,2.9094,2.94,2.86,2.9,27523,0
+ASRV.US,D,20240222,000000,2.86,2.87,2.785,2.87,17501,0
+ASRV.US,D,20240223,000000,2.89,2.92,2.75,2.86,26601,0
+ASRV.US,D,20240226,000000,2.84,2.84,2.65,2.7,22685,0
+ASRV.US,D,20240227,000000,2.63,2.74,2.63,2.65,9582,0
+ASRV.US,D,20240228,000000,2.72,2.76,2.72,2.75,7305,0
+ASRV.US,D,20240229,000000,2.71,2.83,2.71,2.72,5184,0
+ASRV.US,D,20240301,000000,2.67,2.73,2.66,2.66,5194,0
+ASRV.US,D,20240304,000000,2.66,2.66,2.55,2.55,3982,0
+ASRV.US,D,20240305,000000,2.57,2.72,2.55,2.56,30959,0
+ASRV.US,D,20240306,000000,2.61,2.7288,2.5601,2.57,14798,0
+ASRV.US,D,20240307,000000,2.59,2.66,2.51,2.57,20963,0
+ASRV.US,D,20240308,000000,2.61,2.651,2.6,2.62,16291,0
+ASRV.US,D,20240311,000000,2.67,2.67,2.55,2.61,32849,0
+ASRV.US,D,20240312,000000,2.55,2.6813,2.5,2.5,19964,0
+ASRV.US,D,20240313,000000,2.57,2.57,2.47,2.5,12104,0
+ASRV.US,D,20240314,000000,2.5,2.62,2.5,2.62,11608,0
+ASRV.US,D,20240315,000000,2.5794,2.6388,2.55,2.61,11589,0
+ASRV.US,D,20240318,000000,2.63,2.63,2.56,2.56,6372,0
+ASRV.US,D,20240319,000000,2.59,2.6,2.39,2.39,34223,0
+ASRV.US,D,20240320,000000,2.3701,2.63,2.3701,2.63,17122,0
+ASRV.US,D,20240321,000000,2.64,2.745,2.64,2.72,13723,0
+ASRV.US,D,20240322,000000,2.76,2.78,2.72,2.73,4452,0
+ASRV.US,D,20240325,000000,2.73,2.73,2.7,2.7,3851,0
+ASRV.US,D,20240326,000000,2.67,2.78,2.67,2.75,5955,0
+ASRV.US,D,20240327,000000,2.75,2.7929,2.68,2.71,1992,0
+ASRV.US,D,20240328,000000,2.7,2.7206,2.6,2.6,3557,0
+ASRV.US,D,20240401,000000,2.6,2.6499,2.31,2.33,33433,0
+ASRV.US,D,20240402,000000,2.27,2.39,2.27,2.39,6665,0
+ASRV.US,D,20240403,000000,2.44,2.5,2.44,2.49,12122,0
+ASRV.US,D,20240404,000000,2.535,2.57,2.49,2.53,4635,0
+ASRV.US,D,20240405,000000,2.48,2.48,2.4008,2.48,1860,0
+ASRV.US,D,20240408,000000,2.43,2.5278,2.31,2.31,31749,0
+ASRV.US,D,20240409,000000,2.3,2.4399,2.3,2.32,7026,0
+ASRV.US,D,20240410,000000,2.31,2.38,2.25,2.34,44751,0
+ASRV.US,D,20240411,000000,2.31,2.41,2.31,2.41,1003,0
+ASRV.US,D,20240412,000000,2.29,2.39,2.29,2.39,4979,0
+ASRV.US,D,20240415,000000,2.39,2.39,2.29,2.3,23764,0
+ASRV.US,D,20240416,000000,2.38,2.4301,2.38,2.43,12216,0
+ASRV.US,D,20240417,000000,2.43,2.64,2.43,2.57,43721,0
+ASRV.US,D,20240418,000000,2.6,2.7,2.59,2.69,8673,0
+ASRV.US,D,20240419,000000,2.69,2.74,2.56,2.74,4199,0
+ASRV.US,D,20240422,000000,2.75,2.75,2.59,2.59,7310,0
+ASRV.US,D,20240423,000000,2.66,2.7011,2.4501,2.63,3859,0
+ASRV.US,D,20240424,000000,2.63,2.76,2.63,2.76,5917,0
+ASRV.US,D,20240425,000000,2.72,2.8,2.65,2.79,7316,0
+ASRV.US,D,20240426,000000,2.67,2.745,2.51,2.51,34217,0
+ASRV.US,D,20240429,000000,2.55,2.63,2.45,2.45,27615,0
+ASRV.US,D,20240430,000000,2.42,2.45,2.26,2.42,33078,0
+ASRV.US,D,20240501,000000,2.45,2.46,2.35,2.44,15808,0
+ASRV.US,D,20240502,000000,2.45,2.46,2.37,2.45,50283,0
+ASRV.US,D,20240503,000000,2.35,2.47,2.35,2.4,14870,0
+ASRV.US,D,20240506,000000,2.37,2.47,2.37,2.39,43278,0
+ASRV.US,D,20240507,000000,2.37,2.47,2.35,2.35,28827,0
+ASRV.US,D,20240508,000000,2.44,2.49,2.43,2.49,15318,0
+ASRV.US,D,20240509,000000,2.45,2.6,2.45,2.6,9119,0
+ASRV.US,D,20240510,000000,2.525,2.7,2.52,2.7,4308,0
+ASRV.US,D,20240513,000000,2.65,2.7,2.53,2.67,18205,0
+ASRV.US,D,20240514,000000,2.5001,2.69,2.48,2.69,22506,0
+ASRV.US,D,20240515,000000,2.66,2.74,2.66,2.74,10785,0
+ASRV.US,D,20240516,000000,2.7,2.75,2.6701,2.75,8737,0
+ASRV.US,D,20240517,000000,2.78,2.8,2.71,2.8,6391,0
+ASRV.US,D,20240520,000000,2.85,2.9,2.805,2.86,15972,0
+ASRV.US,D,20240521,000000,2.81,2.9,2.5,2.5,50114,0
+ASRV.US,D,20240522,000000,2.45,2.74,2.45,2.74,24126,0
+ASRV.US,D,20240523,000000,2.78,2.819,2.56,2.62,3208,0
+ASRV.US,D,20240524,000000,2.8399,2.8399,2.67,2.68,1669,0
+ASRV.US,D,20240528,000000,2.68,2.7507,2.5508,2.5508,9164,0
+ASRV.US,D,20240529,000000,2.56,2.8299,2.56,2.6,5806,0
+ASRV.US,D,20240530,000000,2.6454,2.81,2.38,2.44,62063,0
+ASRV.US,D,20240531,000000,2.5,2.62,2.37,2.38,17369,0
+ASRV.US,D,20240603,000000,2.41,2.5199,2.38,2.51,2929,0
+ASRV.US,D,20240604,000000,2.435,2.5,2.3807,2.3807,3494,0
+ASRV.US,D,20240605,000000,2.39,2.4467,2.39,2.405,1988,0
+ASRV.US,D,20240606,000000,2.41,2.426,2.37,2.4,1996,0
+ASRV.US,D,20240607,000000,2.3826,2.4217,2.348,2.4144,37408,0
+ASRV.US,D,20240610,000000,2.36,2.36,2.3,2.31,20296,0
+ASRV.US,D,20240611,000000,2.355,2.39,2.31,2.39,6053,0
+ASRV.US,D,20240612,000000,2.4,2.42,2.39,2.39,4446,0
+ASRV.US,D,20240613,000000,2.3944,2.4698,2.32,2.35,635113,0
+ASRV.US,D,20240614,000000,2.4,2.515,2.4,2.5,21539,0
+ASRV.US,D,20240617,000000,2.45,2.45,2.3803,2.43,2196,0
+ASRV.US,D,20240618,000000,2.425,2.4812,2.32,2.33,76955,0
+ASRV.US,D,20240620,000000,2.31,2.4299,2.31,2.36,3632,0
+ASRV.US,D,20240621,000000,2.37,2.48,2.37,2.48,33757,0
+ASRV.US,D,20240624,000000,2.41,2.44,2.36,2.38,1976,0
+ASRV.US,D,20240625,000000,2.37,2.37,2.37,2.37,1540,0
+ASRV.US,D,20240626,000000,2.421,2.421,2.36,2.36,1763,0
+ASRV.US,D,20240627,000000,2.46,2.46,2.36,2.4,2257,0
+ASRV.US,D,20240628,000000,2.4466,2.45,2.23,2.26,117632,0
+ASRV.US,D,20240701,000000,2.29,2.35,2.274,2.35,12266,0
+ASRV.US,D,20240702,000000,2.39,2.39,2.28,2.29,3609,0
+ASRV.US,D,20240703,000000,2.4,2.4,2.4,2.4,729,0
+ASRV.US,D,20240705,000000,2.39,2.419,2.36,2.41,1428,0
+ASRV.US,D,20240708,000000,2.38,2.4198,2.29,2.29,10565,0
+ASRV.US,D,20240709,000000,2.25,2.32,2.25,2.32,1624,0
+ASRV.US,D,20240710,000000,2.2845,2.37,2.27,2.27,13071,0
+ASRV.US,D,20240711,000000,2.22,2.33,2.22,2.31,7992,0
+ASRV.US,D,20240712,000000,2.25,2.44,2.25,2.37,36231,0
+ASRV.US,D,20240715,000000,2.37,2.43,2.3,2.32,14907,0
+ASRV.US,D,20240716,000000,2.44,2.56,2.43,2.44,68815,0
+ASRV.US,D,20240717,000000,2.45,2.58,2.35,2.58,44707,0
+ASRV.US,D,20240718,000000,2.56,2.6,2.5,2.55,29391,0
+ASRV.US,D,20240719,000000,2.5079,2.585,2.5079,2.57,17521,0
+ASRV.US,D,20240722,000000,2.525,2.57,2.49,2.57,2978,0
+ASRV.US,D,20240723,000000,2.5601,2.645,2.56,2.62,40345,0
+ASRV.US,D,20240724,000000,2.56,2.62,2.55,2.62,1909,0
+ASRV.US,D,20240725,000000,2.6,2.6858,2.52,2.52,27769,0
+ASRV.US,D,20240726,000000,2.5614,2.58,2.56,2.58,1418,0
+ASRV.US,D,20240729,000000,2.56,2.56,2.55,2.56,1693,0
+ASRV.US,D,20240730,000000,2.5759,2.5759,2.55,2.55,1960,0
+ASRV.US,D,20240731,000000,2.5659,2.5659,2.51,2.51,8068,0
+ASRV.US,D,20240801,000000,2.48,2.5533,2.48,2.54,105531,0
+ASRV.US,D,20240802,000000,2.55,2.571,2.36,2.39,112444,0
+ASRV.US,D,20240805,000000,2.2,2.35,2.2,2.3,12495,0
+ASRV.US,D,20240806,000000,2.32,2.3515,2.29,2.29,9275,0
+ASRV.US,D,20240807,000000,2.31,2.31,2.3,2.3,2553,0
+ASRV.US,D,20240808,000000,2.3,2.4091,2.25,2.27,19450,0
+ASRV.US,D,20240809,000000,2.37,2.49,2.3,2.36,16261,0
+ASRV.US,D,20240812,000000,2.36,2.36,2.31,2.31,1256,0
+ASRV.US,D,20240813,000000,2.38,2.38,2.28,2.29,51964,0
+ASRV.US,D,20240814,000000,2.29,2.35,2.29,2.31,2506,0
+ASRV.US,D,20240815,000000,2.28,2.36,2.28,2.28,3311,0
+ASRV.US,D,20240816,000000,2.28,2.4,2.28,2.34,6105,0
+ASRV.US,D,20240819,000000,2.34,2.48,2.32,2.45,68130,0
+ASRV.US,D,20240820,000000,2.48,2.48,2.31,2.45,25243,0
+ASRV.US,D,20240821,000000,2.47,2.54,2.46,2.48,8623,0
+ASRV.US,D,20240822,000000,2.484,2.54,2.484,2.54,2349,0
+ASRV.US,D,20240823,000000,2.58,2.67,2.56,2.65,16945,0
+ASRV.US,D,20240826,000000,2.68,2.72,2.64,2.7,26614,0
+ASRV.US,D,20240827,000000,2.66,2.73,2.66,2.67,28844,0
+ASRV.US,D,20240828,000000,2.7,2.71,2.675,2.7,109245,0
+ASRV.US,D,20240829,000000,2.71,2.7143,2.7,2.71,28338,0
+ASRV.US,D,20240830,000000,2.7495,2.79,2.71,2.79,25569,0
+ASRV.US,D,20240903,000000,2.7995,2.7995,2.7,2.7,6377,0
+ASRV.US,D,20240904,000000,2.7,2.71,2.69,2.7,8649,0
+ASRV.US,D,20240905,000000,2.73,2.73,2.6301,2.68,3061,0
+ASRV.US,D,20240906,000000,2.7,2.73,2.7,2.73,2446,0
+ASRV.US,D,20240909,000000,2.76,2.76,2.59,2.63,7823,0
+ASRV.US,D,20240910,000000,2.67,2.6854,2.59,2.66,6227,0
+ASRV.US,D,20240911,000000,2.63,2.69,2.58,2.69,10263,0
+ASRV.US,D,20240912,000000,2.68,2.72,2.63,2.64,4115,0
+ASRV.US,D,20240913,000000,2.65,2.726,2.63,2.64,13463,0
+ASRV.US,D,20240916,000000,2.63,2.64,2.63,2.64,1128,0
+ASRV.US,D,20240917,000000,2.61,2.61,2.42,2.58,9674,0
+ASRV.US,D,20240918,000000,2.7477,2.7477,2.53,2.55,11405,0
+ASRV.US,D,20240919,000000,2.53,2.71,2.53,2.71,7305,0
+ASRV.US,D,20240920,000000,2.71,2.75,2.52,2.7,55177,0
+ASRV.US,D,20240923,000000,2.67,2.7,2.55,2.7,6295,0
+ASRV.US,D,20240924,000000,2.61,2.68,2.6,2.68,7260,0
+ASRV.US,D,20240925,000000,2.61,2.7,2.6,2.66,5325,0
+ASRV.US,D,20240926,000000,2.65,2.7,2.65,2.7,5177,0
+ASRV.US,D,20240927,000000,2.7,2.74,2.61,2.65,17602,0
+ASRV.US,D,20240930,000000,2.6499,2.6499,2.6,2.61,3552,0
+ASRV.US,D,20241001,000000,2.6,2.69,2.6,2.62,2960,0
+ASRV.US,D,20241002,000000,2.61,2.63,2.6,2.62,1069,0
+ASRV.US,D,20241003,000000,2.6,2.618,2.6,2.6,3424,0
+ASRV.US,D,20241004,000000,2.6,2.6299,2.6,2.6,1229,0
+ASRV.US,D,20241008,000000,2.7,2.7,2.605,2.61,15878,0
+ASRV.US,D,20241009,000000,2.61,2.705,2.61,2.705,18611,0
+ASRV.US,D,20241010,000000,2.6701,2.71,2.6701,2.71,4430,0
+ASRV.US,D,20241011,000000,2.68,2.68,2.68,2.68,1057,0
+ASRV.US,D,20241014,000000,2.67,2.6999,2.63,2.63,4841,0
+ASRV.US,D,20241015,000000,2.62,2.8,2.62,2.8,21914,0
+ASRV.US,D,20241016,000000,2.8,2.92,2.77,2.92,15262,0
+ASRV.US,D,20241017,000000,2.85,2.99,2.85,2.99,11930,0
+ASRV.US,D,20241018,000000,2.9139,2.99,2.9139,2.99,2872,0
+ASRV.US,D,20241021,000000,3,3.02,3,3.0195,5967,0
+ASRV.US,D,20241022,000000,3.0571,3.0571,2.8,2.93,3384,0
+ASRV.US,D,20241023,000000,2.83,3.0084,2.8,2.81,18195,0
+ASRV.US,D,20241024,000000,2.8,2.81,2.71,2.79,9436,0
+ASRV.US,D,20241025,000000,2.75,2.77,2.75,2.77,881,0
+ASRV.US,D,20241028,000000,2.71,2.71,2.71,2.71,702,0
+ASRV.US,D,20241029,000000,2.7,2.72,2.7,2.72,801,0
+ASRV.US,D,20241030,000000,2.73,2.81,2.71,2.71,6670,0
+ASRV.US,D,20241031,000000,2.71,2.79,2.71,2.79,9930,0
+ASRV.US,D,20241101,000000,2.7711,2.78,2.71,2.71,6078,0
+ASRV.US,D,20241104,000000,2.72,2.72,2.7,2.72,4897,0
+ASRV.US,D,20241105,000000,2.76,2.9735,2.7,2.71,15656,0
+ASRV.US,D,20241106,000000,2.71,2.9228,2.71,2.73,15224,0
+ASRV.US,D,20241107,000000,2.86,2.875,2.7,2.7,6488,0
+ASRV.US,D,20241108,000000,2.7,2.8906,2.7,2.88,2028,0
+ASRV.US,D,20241111,000000,2.7935,2.8499,2.7935,2.8,5791,0
+ASRV.US,D,20241112,000000,2.72,2.84,2.71,2.71,7333,0
+ASRV.US,D,20241113,000000,2.72,2.78,2.71,2.73,48938,0
+ASRV.US,D,20241114,000000,2.735,2.83,2.73,2.83,6601,0
+ASRV.US,D,20241115,000000,2.85,2.9999,2.85,2.96,3419,0
+ASRV.US,D,20241118,000000,2.99,3.04,2.7699,2.91,32663,0
+ASRV.US,D,20241119,000000,3.02,3.06,2.8,2.87,22156,0
+ASRV.US,D,20241120,000000,2.739,3.0426,2.739,2.97,6686,0
+ASRV.US,D,20241121,000000,2.87,3.05,2.83,3.04,4047,0
+ASRV.US,D,20241122,000000,2.955,3.02,2.85,2.88,7601,0
+ASRV.US,D,20241125,000000,2.86,2.9922,2.86,2.86,17426,0
+ASRV.US,D,20241126,000000,2.9,2.9401,2.81,2.88,16423,0
+ASRV.US,D,20241127,000000,2.83,2.89,2.82,2.87,3441,0
+ASRV.US,D,20241129,000000,2.855,2.89,2.79,2.87,1578,0
+ASRV.US,D,20241202,000000,2.87,2.89,2.77,2.8,16494,0
+ASRV.US,D,20241203,000000,2.88,2.9193,2.8,2.81,2432,0
+ASRV.US,D,20241204,000000,2.85,2.99,2.76,2.84,13298,0
+ASRV.US,D,20241205,000000,2.77,2.95,2.77,2.81,3739,0
+ASRV.US,D,20241206,000000,2.81,2.93,2.81,2.92,3498,0
+ASRV.US,D,20241209,000000,2.92,3,2.82,2.88,43289,0
+ASRV.US,D,20241210,000000,2.88,2.91,2.81,2.81,6330,0
+ASRV.US,D,20241211,000000,2.9241,2.9241,2.83,2.83,8116,0
+ASRV.US,D,20241212,000000,2.83,2.86,2.83,2.86,6324,0
+ASRV.US,D,20241213,000000,2.84,2.8899,2.83,2.88,1696,0
+ASRV.US,D,20241216,000000,2.86,2.89,2.84,2.84,14047,0
+ASRV.US,D,20241217,000000,2.8351,2.89,2.83,2.85,2798,0
+ASRV.US,D,20241218,000000,2.91,2.91,2.79,2.82,17637,0
+ASRV.US,D,20241219,000000,2.81,2.81,2.7,2.7,6283,0
+ASRV.US,D,20241220,000000,2.7081,2.73,2.6714,2.73,11218,0
+ASRV.US,D,20241223,000000,2.63,2.69,2.57,2.58,14316,0
+ASRV.US,D,20241224,000000,2.64,2.67,2.57,2.63,5961,0
+ASRV.US,D,20241226,000000,2.5674,2.615,2.56,2.59,4983,0
+ASRV.US,D,20241227,000000,2.61,2.61,2.51,2.58,14343,0
+ASRV.US,D,20241230,000000,2.5299,2.96,2.525,2.62,44877,0
+ASRV.US,D,20241231,000000,2.67,2.8,2.6,2.68,38780,0
+ASRV.US,D,20250102,000000,2.67,2.7,2.66,2.66,4626,0
+ASRV.US,D,20250103,000000,2.813,2.813,2.66,2.7,2463,0
+ASRV.US,D,20250106,000000,2.7199,2.963,2.67,2.73,24087,0
+ASRV.US,D,20250107,000000,2.79,2.8,2.71,2.77,16959,0
+ASRV.US,D,20250108,000000,2.76,2.78,2.75,2.78,4373,0
+ASRV.US,D,20250110,000000,2.8,2.8,2.6197,2.7,7938,0
+ASRV.US,D,20250113,000000,2.66,2.732,2.66,2.66,3139,0
+ASRV.US,D,20250114,000000,2.759,2.759,2.68,2.68,3454,0
+ASRV.US,D,20250115,000000,2.735,2.78,2.6601,2.73,6666,0
+ASRV.US,D,20250116,000000,2.76,2.77,2.735,2.76,2417,0
+ASRV.US,D,20250117,000000,2.751,2.761,2.75,2.75,3743,0
+ASRV.US,D,20250121,000000,2.72,2.8,2.7,2.7,8990,0
+ASRV.US,D,20250122,000000,2.77,2.79,2.62,2.63,5101,0
+ASRV.US,D,20250123,000000,2.6311,2.7,2.61,2.7,2022,0
+ASRV.US,D,20250124,000000,2.71,2.71,2.64,2.71,1419,0
+ASRV.US,D,20250127,000000,2.7,2.8,2.7,2.71,3349,0
+ASRV.US,D,20250128,000000,2.72,2.72,2.72,2.72,332,0
+ASRV.US,D,20250129,000000,2.71,2.805,2.71,2.72,2846,0
+ASRV.US,D,20250130,000000,2.77,2.8,2.7,2.7,1556,0
+ASRV.US,D,20250131,000000,2.7099,2.8701,2.7,2.71,10134,0
+ASRV.US,D,20250203,000000,2.7,2.85,2.57,2.655,14943,0
+ASRV.US,D,20250204,000000,2.69,2.8021,2.66,2.66,2702,0
+ASRV.US,D,20250205,000000,2.6729,2.83,2.6729,2.75,3628,0
+ASRV.US,D,20250206,000000,2.76,2.8199,2.7,2.8,1959,0
+ASRV.US,D,20250207,000000,2.8,2.8091,2.7,2.71,1428,0
+ASRV.US,D,20250210,000000,2.7,2.7,2.66,2.7,1033,0
+ASRV.US,D,20250211,000000,2.79,2.79,2.66,2.66,2706,0
+ASRV.US,D,20250212,000000,2.65,2.78,2.54,2.54,8145,0
+ASRV.US,D,20250213,000000,2.6981,2.7,2.55,2.63,9739,0
+ASRV.US,D,20250214,000000,2.64,2.71,2.59,2.6,66411,0
+ASRV.US,D,20250218,000000,2.72,2.74,2.59,2.59,33260,0
+ASRV.US,D,20250219,000000,2.62,2.68,2.59,2.63,17639,0
+ASRV.US,D,20250220,000000,2.64,2.6637,2.59,2.63,16701,0
+ASRV.US,D,20250221,000000,2.67,2.67,2.57,2.57,4857,0
+ASRV.US,D,20250224,000000,2.6,2.6,2.51,2.55,12250,0
+ASRV.US,D,20250225,000000,2.605,2.62,2.59,2.59,9885,0
+ASRV.US,D,20250226,000000,2.59,2.595,2.5,2.55,43158,0
+ASRV.US,D,20250227,000000,2.52,2.58,2.5,2.57,22217,0
+ASRV.US,D,20250228,000000,2.555,2.6,2.52,2.6,2954,0
+ASRV.US,D,20250303,000000,2.56,2.62,2.52,2.52,3581,0
+ASRV.US,D,20250304,000000,2.52,2.52,2.44,2.44,9894,0
+ASRV.US,D,20250305,000000,2.4601,2.5055,2.46,2.49,4184,0
+ASRV.US,D,20250306,000000,2.4,2.6,2.4,2.59,14735,0
+ASRV.US,D,20250307,000000,2.56,2.5696,2.5501,2.56,5246,0
+ASRV.US,D,20250310,000000,2.56,2.595,2.51,2.57,19910,0
+ASRV.US,D,20250311,000000,2.54,2.54,2.415,2.42,27234,0
+ASRV.US,D,20250312,000000,2.45,2.4928,2.44,2.45,56478,0
+ASRV.US,D,20250313,000000,2.46,2.46,2.35,2.38,18548,0
+ASRV.US,D,20250314,000000,2.4,2.5,2.37,2.45,14663,0
+ASRV.US,D,20250317,000000,2.42,2.5268,2.3744,2.43,63957,0
+ASRV.US,D,20250318,000000,2.43,2.49,2.4,2.46,7527,0
+ASRV.US,D,20250319,000000,2.43,2.5,2.39,2.49,10102,0
+ASRV.US,D,20250320,000000,2.41,2.49,2.4,2.45,1673,0
+ASRV.US,D,20250321,000000,2.43,2.4552,2.35,2.4,28684,0
+ASRV.US,D,20250324,000000,2.4,2.52,2.38,2.42,21120,0
+ASRV.US,D,20250325,000000,2.37,2.5465,2.35,2.35,34158,0
+ASRV.US,D,20250326,000000,2.36,2.42,2.36,2.41,2990,0
+ASRV.US,D,20250327,000000,2.4289,2.52,2.33,2.52,36968,0
+ASRV.US,D,20250328,000000,2.45,2.5,2.4268,2.44,5641,0
+ASRV.US,D,20250331,000000,2.42,2.5,2.42,2.43,7726,0
+ASRV.US,D,20250401,000000,2.4299,2.4799,2.425,2.44,32921,0
+ASRV.US,D,20250402,000000,2.42,2.47,2.42,2.45,4351,0
+ASRV.US,D,20250403,000000,2.4219,2.45,2.33,2.37,32492,0
+ASRV.US,D,20250404,000000,2.3,2.38,2.295,2.31,20873,0
+ASRV.US,D,20250407,000000,2.27,2.3675,2.25,2.27,28555,0
+ASRV.US,D,20250408,000000,2.29,2.32,2.09,2.14,75250,0
+ASRV.US,D,20250409,000000,2.16,2.265,2.03,2.08,96027,0
+ASRV.US,D,20250410,000000,2.09,2.1912,2.08,2.1,45572,0
+ASRV.US,D,20250411,000000,2.12,2.17,2.0701,2.14,15382,0
+ASRV.US,D,20250414,000000,2.21,2.21,2.08,2.17,20918,0
+ASRV.US,D,20250415,000000,2.202,2.25,2.09,2.09,22397,0
+ASRV.US,D,20250416,000000,2.15,2.25,2.11,2.16,28311,0
+ASRV.US,D,20250417,000000,2.13,2.37,2.13,2.35,27200,0
+ASRV.US,D,20250421,000000,2.48,2.48,2.27,2.27,72301,0
+ASRV.US,D,20250422,000000,2.28,2.3901,2.23,2.33,55452,0
+ASRV.US,D,20250423,000000,2.3456,2.4299,2.26,2.37,28863,0
+ASRV.US,D,20250424,000000,2.27,2.34,2.242,2.34,28237,0
+ASRV.US,D,20250425,000000,2.3308,2.43,2.2985,2.42,17456,0
+ASRV.US,D,20250428,000000,2.42,2.42,2.33,2.38,12682,0
+ASRV.US,D,20250429,000000,2.365,2.44,2.33,2.395,18881,0
+ASRV.US,D,20250430,000000,2.35,2.48,2.34,2.41,9158,0
+ASRV.US,D,20250501,000000,2.46,2.47,2.41,2.43,11506,0
+ASRV.US,D,20250502,000000,2.47,2.5103,2.42,2.44,20250,0
+ASRV.US,D,20250505,000000,2.45,2.4652,2.4123,2.43,9926,0
+ASRV.US,D,20250506,000000,2.4,2.4354,2.35,2.41,2616,0
+ASRV.US,D,20250507,000000,2.4008,2.44,2.4,2.43,2030,0
+ASRV.US,D,20250508,000000,2.4,2.46,2.4,2.42,4435,0
+ASRV.US,D,20250509,000000,2.45,2.45,2.4,2.41,2915,0
+ASRV.US,D,20250512,000000,2.5,2.51,2.43,2.44,21392,0
+ASRV.US,D,20250513,000000,2.44,2.51,2.44,2.51,15672,0
+ASRV.US,D,20250514,000000,2.54,2.54,2.5,2.5,12503,0
+ASRV.US,D,20250515,000000,2.5495,2.5495,2.46,2.53,48006,0
+ASRV.US,D,20250516,000000,2.57,2.6,2.5,2.5,53344,0
+ASRV.US,D,20250519,000000,2.5,2.67,2.5,2.51,47045,0
+ASRV.US,D,20250520,000000,2.5483,2.6299,2.5,2.51,14321,0
+ASRV.US,D,20250521,000000,2.55,2.56,2.54,2.55,15063,0
+ASRV.US,D,20250522,000000,2.63,2.63,2.56,2.6,24561,0
+ASRV.US,D,20250523,000000,2.48,2.63,2.48,2.62,34296,0
+ASRV.US,D,20250527,000000,2.67,2.72,2.59,2.7,49420,0
+ASRV.US,D,20250528,000000,2.7001,2.73,2.69,2.72,11935,0
+ASRV.US,D,20250529,000000,2.6392,2.8,2.6392,2.8,19006,0
+ASRV.US,D,20250530,000000,2.72,2.8199,2.72,2.81,26187,0
+ASRV.US,D,20250602,000000,2.7804,2.95,2.78,2.92,22183,0
+ASRV.US,D,20250603,000000,2.94,3,2.94,2.96,27812,0
+ASRV.US,D,20250604,000000,2.96,3.025,2.8112,2.9,28310,0
+ASRV.US,D,20250605,000000,2.83,2.92,2.83,2.91,9572,0
+ASRV.US,D,20250606,000000,2.8699,3,2.8699,2.99,12818,0
+ASRV.US,D,20250609,000000,3,3,2.89,2.9,8534,0
+ASRV.US,D,20250610,000000,2.9928,2.9928,2.82,2.87,28496,0
+ASRV.US,D,20250611,000000,2.9,2.98,2.87,2.93,89471,0
+ASRV.US,D,20250612,000000,2.9755,2.9755,2.89,2.9,11326,0
+ASRV.US,D,20250613,000000,2.8967,2.91,2.71,2.71,36140,0
+ASRV.US,D,20250616,000000,2.7,2.82,2.7,2.8,26026,0
+ASRV.US,D,20250617,000000,2.86,2.93,2.77,2.93,52328,0
+ASRV.US,D,20250618,000000,2.85,2.92,2.8434,2.92,26983,0
+ASRV.US,D,20250620,000000,2.9,2.94,2.9,2.94,29279,0
+ASRV.US,D,20250623,000000,2.91,2.99,2.8501,2.99,33059,0
+ASRV.US,D,20250624,000000,2.92,2.99,2.92,2.99,52054,0
+ASRV.US,D,20250625,000000,2.9825,2.9825,2.8277,2.96,20889,0
+ASRV.US,D,20250626,000000,2.935,2.97,2.9,2.97,6584,0
+ASRV.US,D,20250627,000000,3,3,2.94,2.97,21234,0
+ASRV.US,D,20250630,000000,2.99,3.04,2.97,3.04,82377,0
+ASRV.US,D,20250701,000000,3.04,3.08,3.015,3.04,14153,0
+ASRV.US,D,20250702,000000,2.94,3.08,2.94,3.02,68694,0
+ASRV.US,D,20250703,000000,3.04,3.088,3.04,3.07,37433,0
+ASRV.US,D,20250707,000000,3.09,3.28,3.055,3.22,79461,0
+ASRV.US,D,20250708,000000,3.28,3.42,3.25,3.25,40350,0
+ASRV.US,D,20250709,000000,3.274,3.3299,3.27,3.303,17027,0
+ASRV.US,D,20250710,000000,3.32,3.3317,3.21,3.29,38906,0
+ASRV.US,D,20250711,000000,3.225,3.2505,3.1101,3.14,6279,0
+ASRV.US,D,20250714,000000,3.09,3.21,3.09,3.2,22715,0
+ASRV.US,D,20250715,000000,3.12,3.32,3.12,3.15,10323,0
+ASRV.US,D,20250716,000000,3.13,3.19,3.09,3.17,65574,0
+ASRV.US,D,20250717,000000,3.2,3.2368,3.1,3.1,20803,0
+ASRV.US,D,20250718,000000,3.2458,3.2458,3.05,3.08,11966,0
+ASRV.US,D,20250721,000000,3.1,3.28,3.1,3.12,68641,0
+ASRV.US,D,20250722,000000,3.165,3.2,3.07,3.07,22437,0
+ASRV.US,D,20250723,000000,3.13,3.13,3.0379,3.09,6097,0
+ASRV.US,D,20250724,000000,3.14,3.14,2.93,2.96,16734,0
+ASRV.US,D,20250725,000000,2.95,2.9503,2.87,2.88,6973,0
+ASRV.US,D,20250728,000000,2.95,2.986,2.73,2.8,28329,0
+ASRV.US,D,20250729,000000,2.77,2.921,2.77,2.84,10814,0
+ASRV.US,D,20250730,000000,2.89,2.89,2.8,2.8,3071,0
+ASRV.US,D,20250731,000000,2.8,2.81,2.64,2.81,32429,0
+ASRV.US,D,20250801,000000,2.7,2.93,2.7,2.93,61321,0
+ASRV.US,D,20250804,000000,2.9,2.92,2.85,2.91,17295,0
+ASRV.US,D,20250805,000000,2.825,2.91,2.82,2.91,18080,0
+ASRV.US,D,20250806,000000,2.88,2.91,2.88,2.9,22552,0
+ASRV.US,D,20250807,000000,2.8515,2.92,2.81,2.92,5361,0
+ASRV.US,D,20250808,000000,2.9,2.9,2.9,2.9,701,0
+ASRV.US,D,20250811,000000,2.9,2.93,2.9,2.93,3322,0
+ASRV.US,D,20250812,000000,2.9,3.1497,2.9,2.91,11753,0
+ASRV.US,D,20250813,000000,2.91,2.94,2.91,2.91,7864,0
+ASRV.US,D,20250814,000000,2.9,2.94,2.9,2.94,2279,0
+ASRV.US,D,20250815,000000,3.03,3.03,2.91,2.97,7148,0
+ASRV.US,D,20250818,000000,3.02,3.1368,2.9601,3.02,12678,0
+ASRV.US,D,20250819,000000,3.06,3.06,2.96,2.99,4403,0
+ASRV.US,D,20250820,000000,2.97,3.04,2.91,3.04,9904,0
+ASRV.US,D,20250821,000000,2.9107,2.98,2.9,2.95,4170,0
+ASRV.US,D,20250822,000000,2.96,3.05,2.96,3,1957,0
+ASRV.US,D,20250825,000000,3,3.07,3,3.05,10734,0
+ASRV.US,D,20250826,000000,3.06,3.09,3.05,3.05,3738,0
+ASRV.US,D,20250827,000000,3,3.09,3,3.07,8778,0
+ASRV.US,D,20250828,000000,3.02,3.085,2.95,3.06,3066,0
+ASRV.US,D,20250829,000000,2.95,2.98,2.9284,2.98,16374,0
+ASRV.US,D,20250902,000000,3.04,3.04,2.9,3.03,8126,0
+ASRV.US,D,20250903,000000,2.9261,3.0999,2.9261,2.98,9415,0
+ASRV.US,D,20250904,000000,3.0802,3.0802,2.9515,3.05,6757,0
+ASRV.US,D,20250905,000000,2.96,2.96,2.85,2.87,12717,0
+ASRV.US,D,20250908,000000,2.86,2.93,2.86,2.86,6378,0
+ASRV.US,D,20250909,000000,2.86,2.92,2.83,2.92,5019,0
+ASRV.US,D,20250910,000000,2.84,2.86,2.83,2.83,2999,0
+ASRV.US,D,20250911,000000,2.82,2.9299,2.81,2.85,11524,0
+ASRV.US,D,20250912,000000,2.8,2.9127,2.8,2.87,4970,0
+ASRV.US,D,20250915,000000,2.88,2.97,2.84,2.96,15244,0
+ASRV.US,D,20250916,000000,2.93,3.04,2.93,3.04,6943,0
+ASRV.US,D,20250917,000000,2.93,3.07,2.93,3.01,8192,0
+ASRV.US,D,20250918,000000,2.965,2.965,2.86,2.86,37097,0
+ASRV.US,D,20250919,000000,2.9195,2.95,2.83,2.88,18277,0
+ASRV.US,D,20250922,000000,2.905,2.95,2.8501,2.86,28796,0
+ASRV.US,D,20250923,000000,2.94,2.95,2.85,2.85,43391,0
+ASRV.US,D,20250924,000000,2.8516,2.9187,2.8501,2.91,7515,0
+ASRV.US,D,20250925,000000,2.92,2.92,2.86,2.86,7709,0
+ASRV.US,D,20250926,000000,2.86,2.94,2.85,2.93,11829,0
+ASRV.US,D,20250929,000000,2.93,3.006,2.88,2.98,26544,0
+ASRV.US,D,20250930,000000,3.01,3.02,2.9,2.9,6626,0
+ASRV.US,D,20251001,000000,2.89,2.89,2.89,2.89,561,0
+ASRV.US,D,20251002,000000,2.87,2.89,2.87,2.87,5432,0
+ASRV.US,D,20251003,000000,2.87,2.93,2.87,2.93,3037,0
+ASRV.US,D,20251006,000000,2.88,3.02,2.88,3,20139,0
+ASRV.US,D,20251007,000000,3.01,3.04,2.94,3.02,16269,0
+ASRV.US,D,20251008,000000,3.02,3.02,2.95,3,3636,0
+ASRV.US,D,20251009,000000,2.96,3.05,2.9501,3.05,47065,0
+ASRV.US,D,20251010,000000,3.03,3.03,2.93,2.93,4269,0
+ASRV.US,D,20251013,000000,2.97,2.97,2.91,2.91,4505,0
+ASRV.US,D,20251014,000000,2.9,3.0999,2.86,2.99,8615,0
+ASRV.US,D,20251015,000000,2.99,3,2.895,3,5068,0
+ASRV.US,D,20251016,000000,3.34,3.34,2.91,3.05,217474,0
+ASRV.US,D,20251017,000000,3.01,3.31,2.96,3.01,36199,0
+ASRV.US,D,20251020,000000,2.99,3.155,2.99,3.05,1488,0
+ASRV.US,D,20251021,000000,3.17,3.27,2.99,3.1,75951,0
+ASRV.US,D,20251022,000000,3.12,3.3,3.08,3.19,48418,0
+ASRV.US,D,20251023,000000,3.3,3.3,3.1213,3.16,31305,0
+ASRV.US,D,20251024,000000,3.2582,3.3,3.2,3.22,61927,0
+ASRV.US,D,20251027,000000,3.29,3.3,3.0999,3.12,74179,0
+ASRV.US,D,20251028,000000,3.16,3.24,3.05,3.135,42341,0
+ASRV.US,D,20251029,000000,3.12,3.14,3.005,3.08,17062,0
+ASRV.US,D,20251030,000000,3.095,3.19,3.06,3.13,4381,0
+ASRV.US,D,20251031,000000,3.1164,3.13,3.01,3.05,19225,0
+ASRV.US,D,20251103,000000,3.04,3.1799,3.02,3.1,45383,0
+ASRV.US,D,20251104,000000,3.11,3.2,3.0593,3.1,24358,0
+ASRV.US,D,20251105,000000,3.1,3.125,3.04,3.11,10775,0
+ASRV.US,D,20251106,000000,3.18,3.18,3.0748,3.08,23644,0
+ASRV.US,D,20251107,000000,3.1595,3.16,3.03,3.04,15787,0
+ASRV.US,D,20251110,000000,3.04,3.11,3.03,3.06,28010,0
+ASRV.US,D,20251111,000000,3.08,3.11,3.04,3.11,22705,0
+ASRV.US,D,20251112,000000,3.13,3.2,3.1,3.13,19898,0
+ASRV.US,D,20251113,000000,3.11,3.135,3.0501,3.09,7268,0
+ASRV.US,D,20251114,000000,3.05,3.11,2.96,3.03,39874,0
+ASRV.US,D,20251117,000000,3.04,3.35,3.03,3.03,85738,0
+ASRV.US,D,20251118,000000,3.05,3.17,2.97,3.06,31897,0
+ASRV.US,D,20251119,000000,3.0602,3.1,3.0602,3.09,7444,0
+ASRV.US,D,20251120,000000,3.13,3.13,3.0842,3.1,6420,0
+ASRV.US,D,20251121,000000,3.0875,3.14,3.0875,3.11,14694,0
+ASRV.US,D,20251124,000000,3.14,3.245,3.14,3.195,41735,0
+ASRV.US,D,20251125,000000,3.14,3.24,3.14,3.19,12667,0
+ASRV.US,D,20251126,000000,3.11,3.22,3.09,3.09,33578,0
+ASRV.US,D,20251128,000000,3.27,3.2882,3.11,3.11,1066,0
+ASRV.US,D,20251201,000000,3.14,3.19,3.1,3.11,26500,0
+ASRV.US,D,20251202,000000,3.15,3.15,3.05,3.06,8368,0
+ASRV.US,D,20251203,000000,3.22,3.22,3.06,3.16,4792,0
+ASRV.US,D,20251204,000000,3.11,3.1356,3.07,3.08,2297,0
+ASRV.US,D,20251205,000000,3.08,3.1796,3.08,3.17,2495,0
+ASRV.US,D,20251208,000000,3.1,3.145,3,3,34150,0
+ASRV.US,D,20251209,000000,3,3.1,3,3.03,15666,0
+ASRV.US,D,20251210,000000,3.08,3.14,2.99,3.11,23844,0
+ASRV.US,D,20251211,000000,3.098,3.13,3.08,3.11,13485,0
+ASRV.US,D,20251212,000000,3.04,3.17,3.04,3.08,8105,0
+ASRV.US,D,20251215,000000,3.07,3.16,3.07,3.16,3039,0
+ASRV.US,D,20251216,000000,3.1375,3.19,3.1,3.1,5691,0
+ASRV.US,D,20251217,000000,3.1301,3.155,3.1,3.1,26460,0
+ASRV.US,D,20251218,000000,3.1499,3.1499,3.1,3.1,6094,0
+ASRV.US,D,20251219,000000,3.1001,3.145,3,3.02,26741,0
+ASRV.US,D,20251222,000000,3.01,3.16,3.01,3.01,41178,0
+ASRV.US,D,20251223,000000,3.015,3.14,3.01,3.1,15260,0
+ASRV.US,D,20251224,000000,3.14,3.17,3.1,3.1,3760,0
+ASRV.US,D,20251226,000000,3.12,3.19,3.105,3.17,14406,0
+ASRV.US,D,20251229,000000,3.123,3.23,3.06,3.19,26545,0
+ASRV.US,D,20251230,000000,3.16,3.2,3.13,3.13,7560,0
+ASRV.US,D,20251231,000000,3.12,3.2,3.12,3.19,22092,0
+ASRV.US,D,20260102,000000,3.1201,3.3399,3.1201,3.28,6148,0
+ASRV.US,D,20260105,000000,3.28,3.33,3.15,3.28,11492,0
+ASRV.US,D,20260106,000000,3.26,3.27,3.16,3.16,7191,0
+ASRV.US,D,20260107,000000,3.15,3.3,3.15,3.15,28048,0
+ASRV.US,D,20260108,000000,3.1,3.2978,3.1,3.23,4998,0
+ASRV.US,D,20260109,000000,3.23,3.27,3.13,3.27,8094,0
+ASRV.US,D,20260112,000000,3.2,3.27,3.16,3.16,9786,0
+ASRV.US,D,20260113,000000,3.15,3.2202,3.15,3.2,5696,0
+ASRV.US,D,20260114,000000,3.15,3.23,3.1425,3.23,13560,0
+ASRV.US,D,20260115,000000,3.16,3.3,3.16,3.22,22527,0
+ASRV.US,D,20260116,000000,3.26,3.3,3.21,3.22,9231,0
+ASRV.US,D,20260120,000000,3.3,3.3,3.22,3.22,43276,0
+ASRV.US,D,20260121,000000,3.23,3.3,3.22,3.27,22705,0
+ASRV.US,D,20260122,000000,3.27,3.3,3.27,3.29,29875,0
+ASRV.US,D,20260123,000000,3.3,3.3,3.225,3.29,11457,0
+ASRV.US,D,20260126,000000,3.262,3.29,3.23,3.23,20421,0
+ASRV.US,D,20260127,000000,3.22,3.3,3.212,3.25,18949,0
+ASRV.US,D,20260128,000000,3.28,3.3,3.2,3.3,37772,0
+ASRV.US,D,20260129,000000,3.28,3.3,3.28,3.3,14807,0
+ASRV.US,D,20260130,000000,3.29,3.3,3.29,3.3,20700,0
+ASRV.US,D,20260202,000000,3.3,3.6,3.29,3.55,83020,0
+ASRV.US,D,20260203,000000,3.5001,3.7286,3.5001,3.56,25029,0
+ASRV.US,D,20260204,000000,3.65,3.7493,3.56,3.68,13839,0
+ASRV.US,D,20260205,000000,3.69,3.72,3.55,3.56,13482,0
+ASRV.US,D,20260206,000000,3.62,3.88,3.62,3.82,27355,0
+ASRV.US,D,20260209,000000,3.84,3.84,3.54,3.59,22954,0
+ASRV.US,D,20260210,000000,3.56,3.69,3.52,3.52,31627,0
+ASRV.US,D,20260211,000000,3.58,3.7135,3.4,3.55,35036,0
+ASRV.US,D,20260212,000000,3.5,3.52,3.5,3.52,4324,0
+ASRV.US,D,20260213,000000,3.48,3.62,3.4,3.51,6735,0
+ASRV.US,D,20260217,000000,3.83,3.89,3.71,3.72,41229,0
+ASRV.US,D,20260218,000000,3.805,3.8892,3.805,3.806,12503,0
diff --git a/daily/us/nasdaq stocks/1/atcx.us.txt b/daily/us/nasdaq stocks/1/atcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbafbc6c256811ad2d3c42a3f00998cca4c98cb3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atcx.us.txt	
@@ -0,0 +1,784 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATCX.US,D,20181105,000000,24,24,24,24,166,0
+ATCX.US,D,20181106,000000,24,24,24,24,166,0
+ATCX.US,D,20181108,000000,27,27,27,27,41,0
+ATCX.US,D,20190201,000000,18,18,18,18,41,0
+ATCX.US,D,20190228,000000,18,18,18,18,8,0
+ATCX.US,D,20190308,000000,18,18,18,18,8,0
+ATCX.US,D,20190503,000000,12,12,12,12,83,0
+ATCX.US,D,20190510,000000,12,12,12,12,9,0
+ATCX.US,D,20190611,000000,10.8,10.8,10.8,10.8,25,0
+ATCX.US,D,20190614,000000,10.8,10.8,10.8,10.8,23,0
+ATCX.US,D,20190617,000000,10.8,10.8,10.8,10.8,51,0
+ATCX.US,D,20190619,000000,10.8,10.8,10.8,10.8,22,0
+ATCX.US,D,20190624,000000,10.8,10.8,10.8,10.8,23,0
+ATCX.US,D,20190626,000000,10.8,10.8,10.8,10.8,25,0
+ATCX.US,D,20190701,000000,10.8,10.8,10.8,10.8,83,0
+ATCX.US,D,20190702,000000,10.8,10.8,10.8,10.8,25,0
+ATCX.US,D,20190703,000000,10.8,10.8,10.8,10.8,15,0
+ATCX.US,D,20190708,000000,10.8,10.8,10.8,10.8,31,0
+ATCX.US,D,20190709,000000,10.8,10.8,10.8,10.8,75,0
+ATCX.US,D,20190710,000000,10.8,10.8,10.8,10.8,25,0
+ATCX.US,D,20190719,000000,10.8,10.8,10.8,10.8,116,0
+ATCX.US,D,20190729,000000,10.8,10.8,10.8,10.8,83,0
+ATCX.US,D,20190730,000000,10.8,10.8,10.7988,10.8,1258,0
+ATCX.US,D,20190731,000000,10.8,24,10.8,24,481,0
+ATCX.US,D,20190801,000000,22.92,24,22.92,24,103,0
+ATCX.US,D,20190802,000000,24,24,21,21,54,0
+ATCX.US,D,20190805,000000,21,21,21,21,44,0
+ATCX.US,D,20190806,000000,16.2,16.2,16.2,16.2,8,0
+ATCX.US,D,20190814,000000,21,21,21,21,100,0
+ATCX.US,D,20190923,000000,14.4,14.4,12,12,261,0
+ATCX.US,D,20190925,000000,15,15,15,15,18,0
+ATCX.US,D,20190926,000000,13.2,13.2,13.2,13.2,42,0
+ATCX.US,D,20190927,000000,13.2,13.8,9.48,9.48,616,0
+ATCX.US,D,20190930,000000,12.6,12.6,12.6,12.6,16,0
+ATCX.US,D,20191024,000000,9.6,15,9.6,15,91,0
+ATCX.US,D,20191030,000000,12.12,12.12,7.2,7.2,66,0
+ATCX.US,D,20191031,000000,12.12,12.12,12.12,12.12,20,0
+ATCX.US,D,20191111,000000,12,12.6,12,12.6,41,0
+ATCX.US,D,20191112,000000,12,12.6,9,10.8,498,0
+ATCX.US,D,20191113,000000,10.2,10.2,10.2,10.2,250,0
+ATCX.US,D,20191114,000000,9.6,9.6,4.26,6.6,1446,0
+ATCX.US,D,20191120,000000,10.08,10.08,10.08,10.08,8,0
+ATCX.US,D,20191122,000000,4.2864,9.6,4.2864,9.6,492,0
+ATCX.US,D,20191125,000000,4.8,4.8,4.8,4.8,222,0
+ATCX.US,D,20191126,000000,10.56,10.56,10.56,10.56,15,0
+ATCX.US,D,20191127,000000,6.6,6.6,6.6,6.6,14,0
+ATCX.US,D,20191202,000000,5.1,10.2,5.1,6.6,187,0
+ATCX.US,D,20191204,000000,6.6,6.6,6.6,6.6,41,0
+ATCX.US,D,20191205,000000,3.6,3.6,3,3.0012,797,0
+ATCX.US,D,20191206,000000,4.8,4.8,4.8,4.8,33,0
+ATCX.US,D,20191210,000000,4.386,4.386,4.386,4.386,12,0
+ATCX.US,D,20191212,000000,5.4,5.4,5.4,5.4,16,0
+ATCX.US,D,20191220,000000,9,9,9,9,9,0
+ATCX.US,D,20191230,000000,14.88,14.88,14.88,14.88,9,0
+ATCX.US,D,20191231,000000,9,9,7.8,7.8,57,0
+ATCX.US,D,20200102,000000,4.2,4.2,4.2,4.2,14,0
+ATCX.US,D,20200103,000000,4.2,4.2,4.2,4.2,8,0
+ATCX.US,D,20200108,000000,8.4,8.4,7.2,7.2,59,0
+ATCX.US,D,20200114,000000,7.8,7.8,3.6,7.2,552,0
+ATCX.US,D,20200129,000000,10.8,10.8,10.8,10.8,8,0
+ATCX.US,D,20200130,000000,9.6,9.6,9.6,9.6,16,0
+ATCX.US,D,20200206,000000,5.16,8.16,5.16,8.16,41,0
+ATCX.US,D,20200210,000000,5.28,5.28,5.28,5.28,16,0
+ATCX.US,D,20200211,000000,4.8,4.8,4.8,4.8,10,0
+ATCX.US,D,20200212,000000,4.2,4.2,4.2,4.2,688,0
+ATCX.US,D,20200218,000000,7.2,7.2,4.2,6,866,0
+ATCX.US,D,20200219,000000,4.8,4.92,4.2,4.2,561,0
+ATCX.US,D,20200220,000000,7.2,7.2,7.2,7.2,25,0
+ATCX.US,D,20200224,000000,7.2,7.2,6.6,6.6,116,0
+ATCX.US,D,20200226,000000,6.6,7.2,6.6,7.2,841,0
+ATCX.US,D,20200303,000000,7.08,7.632,7.08,7.632,1180,0
+ATCX.US,D,20200304,000000,7.68,7.8864,6.1194,7.8864,325,0
+ATCX.US,D,20200305,000000,10.08,10.08,10.08,10.08,8,0
+ATCX.US,D,20200306,000000,11.64,11.64,11.64,11.64,10,0
+ATCX.US,D,20200316,000000,10.8,11.64,10.8,11.64,286,0
+ATCX.US,D,20200403,000000,2.4024,11.4,2.4024,11.4,93,0
+ATCX.US,D,20200416,000000,11.58,11.64,11.58,11.64,16,0
+ATCX.US,D,20200417,000000,11.52,11.52,8.4,11.52,70,0
+ATCX.US,D,20200427,000000,2.4,11.52,2.4,11.52,66,0
+ATCX.US,D,20200508,000000,6.6,11.16,3.006,11.16,58,0
+ATCX.US,D,20200513,000000,10.68,10.68,10.68,10.68,46,0
+ATCX.US,D,20200514,000000,10.56,10.56,10.56,10.56,8,0
+ATCX.US,D,20200604,000000,9.24,9.24,9,9,174,0
+ATCX.US,D,20200608,000000,3.006,9.24,3.006,9.24,20,0
+ATCX.US,D,20200611,000000,9,9,9,9,16,0
+ATCX.US,D,20200618,000000,9,9,9,9,8,0
+ATCX.US,D,20200707,000000,9.24,9.24,9.24,9.24,37,0
+ATCX.US,D,20200708,000000,9.24,9.24,9.24,9.24,8,0
+ATCX.US,D,20200709,000000,7.8,9.24,6,9.24,58,0
+ATCX.US,D,20200710,000000,7.2,9.24,6,9.24,383,0
+ATCX.US,D,20200715,000000,9.24,9.24,9.24,9.24,16,0
+ATCX.US,D,20200716,000000,9.24,9.24,9.24,9.24,25,0
+ATCX.US,D,20200717,000000,9.24,9.24,9.24,9.24,16,0
+ATCX.US,D,20200720,000000,9.24,9.24,9.24,9.24,16,0
+ATCX.US,D,20200721,000000,9.24,9.24,9.24,9.24,37,0
+ATCX.US,D,20200724,000000,7.2,9.24,7.2,9.24,46,0
+ATCX.US,D,20200727,000000,10.26,10.26,10.26,10.26,41,0
+ATCX.US,D,20200728,000000,9.24,10.26,9.24,10.26,120,0
+ATCX.US,D,20200729,000000,10.26,10.26,10.26,10.26,25,0
+ATCX.US,D,20200730,000000,10.26,10.26,10.26,10.26,12,0
+ATCX.US,D,20200731,000000,10.26,12,10.26,12,41,0
+ATCX.US,D,20200803,000000,10.26,10.26,10.26,10.26,8,0
+ATCX.US,D,20200810,000000,12.72,12.72,12.72,12.72,8,0
+ATCX.US,D,20200811,000000,12,18,9,18,106,0
+ATCX.US,D,20200813,000000,8.4,12.12,8.4,12.12,102,0
+ATCX.US,D,20200817,000000,12.24,12.24,9.36,9.36,158,0
+ATCX.US,D,20200818,000000,12.72,12.72,12.72,12.72,12,0
+ATCX.US,D,20200821,000000,7.8,12.6,6.6,12.6,887,0
+ATCX.US,D,20200825,000000,6,12.6,6,12.6,25,0
+ATCX.US,D,20200831,000000,7.2,12.6,7.2,12.6,91,0
+ATCX.US,D,20200903,000000,7.8,12.6,7.8,12.6,91,0
+ATCX.US,D,20200908,000000,12,12,12,12,160,0
+ATCX.US,D,20200915,000000,7.8,12,7.8,12,104,0
+ATCX.US,D,20200916,000000,8.4,12,8.4,12,250,0
+ATCX.US,D,20200917,000000,8.64,10.8,8.64,10.8,100,0
+ATCX.US,D,20200918,000000,7.8,12,7.8,12,125,0
+ATCX.US,D,20200921,000000,9.6,10.2,8.64,10.2,127,0
+ATCX.US,D,20200923,000000,9.588,12,9.588,12,508,0
+ATCX.US,D,20201001,000000,8.52,9.72,8.52,8.5212,787,0
+ATCX.US,D,20201002,000000,8.5212,8.5212,8.52,8.52,150,0
+ATCX.US,D,20201005,000000,8.52,8.52,8.4,8.4,166,0
+ATCX.US,D,20201007,000000,12.72,12.72,10.44,11.76,33,0
+ATCX.US,D,20201012,000000,11.9988,11.9988,8.4,8.4,316,0
+ATCX.US,D,20201014,000000,11.88,11.88,11.88,11.88,16,0
+ATCX.US,D,20201016,000000,8.4,11.88,7.2,11.88,319,0
+ATCX.US,D,20201104,000000,10.8,10.8,10.8,10.8,8,0
+ATCX.US,D,20201105,000000,11.64,11.64,10.8,10.8,120,0
+ATCX.US,D,20201116,000000,10.8,10.8,10.8,10.8,83,0
+ATCX.US,D,20201118,000000,7.2,10.8,7.2,10.8,92,0
+ATCX.US,D,20201124,000000,7.4412,7.4412,6.36,6.6,1145,0
+ATCX.US,D,20201125,000000,6.36,6.36,6.36,6.36,416,0
+ATCX.US,D,20201130,000000,9,15,8.4,8.4,1279,0
+ATCX.US,D,20201201,000000,7.44,7.44,7.2,7.2,454,0
+ATCX.US,D,20201202,000000,11.3988,11.3988,8.22,8.4,804,0
+ATCX.US,D,20201203,000000,8.4,8.4,8.4,8.4,83,0
+ATCX.US,D,20201204,000000,8.4,9,7.8,7.8,1041,0
+ATCX.US,D,20201207,000000,9,9,9,9,208,0
+ATCX.US,D,20201208,000000,10.2,10.2,10.2,10.2,10,0
+ATCX.US,D,20201209,000000,11.4,11.4,11.4,11.4,16,0
+ATCX.US,D,20201214,000000,9.6,9.6,9.6,9.6,10,0
+ATCX.US,D,20201215,000000,8.4,8.4,8.4,8.4,83,0
+ATCX.US,D,20201216,000000,11.16,11.16,11.16,11.16,12,0
+ATCX.US,D,20201217,000000,11.16,11.16,11.16,11.16,41,0
+ATCX.US,D,20201221,000000,11.04,11.16,11.04,11.16,83,0
+ATCX.US,D,20201223,000000,11.16,11.16,9,9,344,0
+ATCX.US,D,20201229,000000,7.44,11.4,6.6,11.4,184,0
+ATCX.US,D,20201230,000000,9,9,9,9,125,0
+ATCX.US,D,20201231,000000,9.6,11.4,9.5988,11.4,679,0
+ATCX.US,D,20210104,000000,11.4,11.4,11.4,11.4,50,0
+ATCX.US,D,20210106,000000,10.92,10.92,10.92,10.92,41,0
+ATCX.US,D,20210107,000000,7.44,11.16,7.44,11.16,580,0
+ATCX.US,D,20210111,000000,7.44,11.4,7.44,8.4,650,0
+ATCX.US,D,20210112,000000,10.2,10.2,10.2,10.2,8,0
+ATCX.US,D,20210115,000000,9,10.2,9,10.2,112,0
+ATCX.US,D,20210120,000000,11.4,11.4,7.8,11.4,593,0
+ATCX.US,D,20210122,000000,11.4,11.52,11.4,11.52,16,0
+ATCX.US,D,20210125,000000,12,13.08,9.6,13.08,764,0
+ATCX.US,D,20210126,000000,14.4,18,13.44,16.32,1573,0
+ATCX.US,D,20210127,000000,16.32,16.32,12,12,679,0
+ATCX.US,D,20210128,000000,12,12,11.1,12,140,0
+ATCX.US,D,20210129,000000,15,15.6,15,15.6,240,0
+ATCX.US,D,20210201,000000,7.776,16.2,7.776,10.2,1835,0
+ATCX.US,D,20210202,000000,10.2,15.6,10.2,13.92,782,0
+ATCX.US,D,20210204,000000,14.4,27,14.4,18,2648,0
+ATCX.US,D,20210205,000000,15,23.16,12,23.16,997,0
+ATCX.US,D,20210208,000000,23.4,23.4,18,18,661,0
+ATCX.US,D,20210209,000000,21,22.44,21,21,365,0
+ATCX.US,D,20210210,000000,22.92,22.92,18.12,19.2,383,0
+ATCX.US,D,20210211,000000,21,21,20.88,20.88,253,0
+ATCX.US,D,20210212,000000,20.88,21,18.24,21,362,0
+ATCX.US,D,20210216,000000,15.12,20.82,12,18.48,1004,0
+ATCX.US,D,20210217,000000,18.6,19.2,18.6,19.2,1950,0
+ATCX.US,D,20210218,000000,18,22.08,16.8,22.08,333,0
+ATCX.US,D,20210219,000000,23.4,25.2,12,20.4,1315,0
+ATCX.US,D,20210222,000000,20.4,23.28,16.8,16.92,774,0
+ATCX.US,D,20210223,000000,16.92,18.84,12,18,585,0
+ATCX.US,D,20210224,000000,18.6,18.6,18,18.24,269,0
+ATCX.US,D,20210225,000000,18.24,18.24,18.24,18.24,15,0
+ATCX.US,D,20210226,000000,20.04,20.04,16.8,17.4,745,0
+ATCX.US,D,20210301,000000,13.8,17.4,13.8,17.4,248,0
+ATCX.US,D,20210302,000000,17.4,17.4,16.2,16.44,185,0
+ATCX.US,D,20210303,000000,16.44,16.44,16.188,16.2,188,0
+ATCX.US,D,20210304,000000,16.2,16.2,16.2,16.2,188,0
+ATCX.US,D,20210305,000000,12.72,16.2,12.72,14.16,414,0
+ATCX.US,D,20210308,000000,13.2,13.8,12,12.6,1029,0
+ATCX.US,D,20210309,000000,12.6,21,12.24,12.48,647,0
+ATCX.US,D,20210310,000000,19.08,19.08,13.2,16.32,237,0
+ATCX.US,D,20210311,000000,17.28,17.28,16.56,16.56,134,0
+ATCX.US,D,20210312,000000,16.56,16.56,13.2,16.56,79,0
+ATCX.US,D,20210316,000000,17.16,18.48,17.16,18.48,215,0
+ATCX.US,D,20210317,000000,18.48,18.48,17.28,17.28,59,0
+ATCX.US,D,20210319,000000,17.64,17.64,17.64,17.64,12,0
+ATCX.US,D,20210322,000000,21,24,17.28,22.2,3090,0
+ATCX.US,D,20210323,000000,22.2,22.2,22.2,22.2,170,0
+ATCX.US,D,20210324,000000,15.12,15.12,15.12,15.12,141,0
+ATCX.US,D,20210325,000000,19.8,19.8,15.96,15.96,47,0
+ATCX.US,D,20210326,000000,19.56,19.56,15.24,15.24,125,0
+ATCX.US,D,20210329,000000,15.24,19.2,15.24,16.8,141,0
+ATCX.US,D,20210330,000000,15,15,15,15,62,0
+ATCX.US,D,20210401,000000,15,18.6,15,15.6,130,0
+ATCX.US,D,20210405,000000,16.2,16.8,15.6,16.8,1033,0
+ATCX.US,D,20210409,000000,12.12,18.96,12.12,18.96,641,0
+ATCX.US,D,20210412,000000,21,21.6,18,18,415,0
+ATCX.US,D,20210413,000000,16.8,16.8,15.63,16.8,260,0
+ATCX.US,D,20210414,000000,20.4,20.4,15,15,145,0
+ATCX.US,D,20210416,000000,15,15,15,15,61,0
+ATCX.US,D,20210420,000000,18,18,12.72,16.8,56,0
+ATCX.US,D,20210421,000000,15.36,15.36,15.36,15.36,50,0
+ATCX.US,D,20210422,000000,12.72,14.4,6.0012,14.4,1722,0
+ATCX.US,D,20210426,000000,14.4,15,14.4,14.4,117,0
+ATCX.US,D,20210427,000000,13.2,13.32,9.12,9.6,1235,0
+ATCX.US,D,20210428,000000,9.6012,10.2,8.4,10.08,3331,0
+ATCX.US,D,20210429,000000,10.08,10.08,8.4006,9.84,282,0
+ATCX.US,D,20210430,000000,9,9.84,9,9.84,99,0
+ATCX.US,D,20210504,000000,10.08,10.08,9.24,9.24,319,0
+ATCX.US,D,20210505,000000,13.8,13.8,5.9988,6.6,3325,0
+ATCX.US,D,20210506,000000,7.2,7.2,6,6.12,4894,0
+ATCX.US,D,20210507,000000,9.3,9.3,6.6,6.72,1177,0
+ATCX.US,D,20210510,000000,7.2,8.16,3.72,8.16,3480,0
+ATCX.US,D,20210511,000000,7.2,8.4,6.24,8.4,1002,0
+ATCX.US,D,20210512,000000,7.2,7.2,7.2,7.2,58,0
+ATCX.US,D,20210513,000000,9,9,9,9,11,0
+ATCX.US,D,20210514,000000,8.88,8.88,8.88,8.88,244,0
+ATCX.US,D,20210517,000000,8.88,8.88,8.88,8.88,40,0
+ATCX.US,D,20210521,000000,6.6012,8.88,6.6012,8.88,32,0
+ATCX.US,D,20210525,000000,8.52,8.52,8.16,8.16,75,0
+ATCX.US,D,20210526,000000,8.76,8.76,8.76,8.76,12,0
+ATCX.US,D,20210527,000000,6.72,8.8788,6.6,8.8788,229,0
+ATCX.US,D,20210602,000000,10.35,10.35,6.9492,8.88,111,0
+ATCX.US,D,20210603,000000,8.88,8.88,7.44,8.8788,306,0
+ATCX.US,D,20210604,000000,7.32,8.76,7.32,8.76,19,0
+ATCX.US,D,20210608,000000,9.768,9.768,9,9,91,0
+ATCX.US,D,20210609,000000,8.94,8.94,8.94,8.94,23,0
+ATCX.US,D,20210615,000000,8.97,8.97,8.97,8.97,55,0
+ATCX.US,D,20210617,000000,8.94,8.94,7.812,7.812,89,0
+ATCX.US,D,20210622,000000,7.812,7.812,7.812,7.812,90,0
+ATCX.US,D,20210624,000000,8.94,8.94,8.94,8.94,33,0
+ATCX.US,D,20210707,000000,8.94,8.94,8.94,8.94,10,0
+ATCX.US,D,20210708,000000,7.44,8.928,7.44,8.928,262,0
+ATCX.US,D,20210713,000000,7.44,8.88,7.44,8.88,102,0
+ATCX.US,D,20210714,000000,7.44,8.88,7.44,8.88,204,0
+ATCX.US,D,20210719,000000,8.94,8.94,8.82,8.82,276,0
+ATCX.US,D,20210721,000000,8.94,11.52,8.94,11.28,1358,0
+ATCX.US,D,20210722,000000,11.28,14.52,11.28,14.52,272,0
+ATCX.US,D,20210726,000000,9,9,9,9,17,0
+ATCX.US,D,20210727,000000,14.28,14.28,13.68,13.68,64,0
+ATCX.US,D,20210730,000000,14.28,14.28,9,9,30,0
+ATCX.US,D,20210802,000000,14.28,14.28,14.28,14.28,12,0
+ATCX.US,D,20210803,000000,14.16,14.16,14.16,14.16,10,0
+ATCX.US,D,20210804,000000,11.4,13.8,9,13.8,47,0
+ATCX.US,D,20210810,000000,13.32,13.92,12,12,183,0
+ATCX.US,D,20210813,000000,12,12,12,12,21,0
+ATCX.US,D,20210818,000000,12.6,12.6,12,12,33,0
+ATCX.US,D,20210820,000000,10.68,10.68,10.68,10.68,25,0
+ATCX.US,D,20210824,000000,11.7,11.7,10.68,10.68,115,0
+ATCX.US,D,20210825,000000,12.72,12.72,12,12,127,0
+ATCX.US,D,20210827,000000,10.2,13.8,10.2,10.8,54,0
+ATCX.US,D,20210830,000000,10.8012,10.8012,10.8012,10.8012,220,0
+ATCX.US,D,20210831,000000,15.6,15.6,12.36,13.2,102,0
+ATCX.US,D,20210902,000000,12,12,12,12,20,0
+ATCX.US,D,20210907,000000,10.8,10.8,10.8,10.8,23,0
+ATCX.US,D,20210908,000000,10.8,10.8,10.8,10.8,23,0
+ATCX.US,D,20210913,000000,10.8,10.8,10.8,10.8,32,0
+ATCX.US,D,20210915,000000,15.96,15.96,10.8,10.8,22,0
+ATCX.US,D,20210917,000000,13.8,13.8,12.72,12.72,49,0
+ATCX.US,D,20210921,000000,12.72,12.72,12.72,12.72,42,0
+ATCX.US,D,20210930,000000,7.1196,12.6,7.1196,12.6,113,0
+ATCX.US,D,20211001,000000,6.9996,6.9996,6.9996,6.9996,9,0
+ATCX.US,D,20211004,000000,12.6,12.6,10.56,10.56,77,0
+ATCX.US,D,20211005,000000,10.68,10.68,10.68,10.68,343,0
+ATCX.US,D,20211006,000000,12.36,12.36,12.36,12.36,8,0
+ATCX.US,D,20211007,000000,12.36,12.36,12.36,12.36,9,0
+ATCX.US,D,20211008,000000,11.8788,11.8788,11.8788,11.8788,16,0
+ATCX.US,D,20211012,000000,9,9,9,9,11,0
+ATCX.US,D,20211014,000000,7.2912,11.9988,7.2912,11.9988,146,0
+ATCX.US,D,20211015,000000,9,9,9,9,42,0
+ATCX.US,D,20211021,000000,12.72,12.72,12.72,12.72,10,0
+ATCX.US,D,20211028,000000,11.8788,11.8788,11.8788,11.8788,83,0
+ATCX.US,D,20211102,000000,5.9052,5.9052,5.9052,5.9052,8,0
+ATCX.US,D,20211103,000000,11.8776,11.8776,11.8776,11.8776,8,0
+ATCX.US,D,20211104,000000,6.0012,6.0012,6.0012,6.0012,8,0
+ATCX.US,D,20211105,000000,11.76,11.76,11.76,11.76,14,0
+ATCX.US,D,20211109,000000,11.8776,11.8776,11.6388,11.6388,104,0
+ATCX.US,D,20211111,000000,11.52,11.52,11.52,11.52,16,0
+ATCX.US,D,20211112,000000,11.6388,11.64,11.6388,11.64,87,0
+ATCX.US,D,20211115,000000,12,12.72,10.2,12.72,691,0
+ATCX.US,D,20211116,000000,18,18,10.2,13.2,275,0
+ATCX.US,D,20211117,000000,12.12,12.12,12.12,12.12,25,0
+ATCX.US,D,20211118,000000,12,13.08,6.8424,12,136,0
+ATCX.US,D,20211119,000000,7.08,13.8,7.08,12.9,80,0
+ATCX.US,D,20211122,000000,13.2,15,13.2,13.8,580,0
+ATCX.US,D,20211123,000000,12.6,12.6,12.6,12.6,17,0
+ATCX.US,D,20211126,000000,12.6,12.6,12.6,12.6,8,0
+ATCX.US,D,20211206,000000,13.2,13.2,12.6,12.6,158,0
+ATCX.US,D,20211207,000000,10.8,10.8,10.8,10.8,125,0
+ATCX.US,D,20211213,000000,11.4,11.4,11.4,11.4,8,0
+ATCX.US,D,20211214,000000,6.96,11.4,6.96,11.4,16,0
+ATCX.US,D,20211216,000000,12.12,12.12,12.12,12.12,12,0
+ATCX.US,D,20211221,000000,11.4,11.4,11.4,11.4,17,0
+ATCX.US,D,20211229,000000,11.4,11.4,6.846,6.846,164,0
+ATCX.US,D,20211231,000000,12.12,12.12,12.12,12.12,8,0
+ATCX.US,D,20220112,000000,12.12,12.12,9,9,100,0
+ATCX.US,D,20220114,000000,12.12,12.12,12.12,12.12,11,0
+ATCX.US,D,20220119,000000,12,12,6.846,12,103,0
+ATCX.US,D,20220120,000000,12,12,12,12,9,0
+ATCX.US,D,20220121,000000,10.2,12,10.2,12,20,0
+ATCX.US,D,20220126,000000,12,12,12,12,8,0
+ATCX.US,D,20220127,000000,12,12,12,12,15,0
+ATCX.US,D,20220131,000000,12,12,12,12,9,0
+ATCX.US,D,20220202,000000,12,12,12,12,16,0
+ATCX.US,D,20220204,000000,12,12,12,12,26,0
+ATCX.US,D,20220208,000000,12,12,12,12,30,0
+ATCX.US,D,20220214,000000,12.12,12.12,12.12,12.12,18,0
+ATCX.US,D,20220215,000000,14.4,14.4,12,12,69,0
+ATCX.US,D,20220217,000000,7.8,7.8,7.8,7.8,50,0
+ATCX.US,D,20220223,000000,14.4,14.4,14.4,14.4,16,0
+ATCX.US,D,20220308,000000,12,12,9,9,98,0
+ATCX.US,D,20220309,000000,12.6,12.6,9.6,9.6,23,0
+ATCX.US,D,20220311,000000,12.6,12.6,12.6,12.6,11,0
+ATCX.US,D,20220314,000000,14.4,14.4,14.04,14.04,176,0
+ATCX.US,D,20220316,000000,8.5308,11.874,7.8,11.874,48,0
+ATCX.US,D,20220318,000000,8.64,8.64,8.64,8.64,8,0
+ATCX.US,D,20220322,000000,11.7,11.7,11.7,11.7,16,0
+ATCX.US,D,20220325,000000,7.8468,7.8468,7.0212,7.0212,39,0
+ATCX.US,D,20220328,000000,11.874,12,11.874,12,91,0
+ATCX.US,D,20220329,000000,9.12,9.12,9,9.12,43,0
+ATCX.US,D,20220330,000000,7.68,7.68,7.68,7.68,41,0
+ATCX.US,D,20220331,000000,12.6,12.6,12.6,12.6,8,0
+ATCX.US,D,20220406,000000,12.6,12.6,11.1,11.1,50,0
+ATCX.US,D,20220420,000000,9.6,9.6,9.6,9.6,100,0
+ATCX.US,D,20220428,000000,12,12,12,12,95,0
+ATCX.US,D,20220504,000000,13.2,13.2,13.2,13.2,8,0
+ATCX.US,D,20220505,000000,12,12,11.4,11.4,56,0
+ATCX.US,D,20220516,000000,12,12,12,12,37,0
+ATCX.US,D,20220520,000000,9.6,9.6,9.6,9.6,8,0
+ATCX.US,D,20220610,000000,9.6,9.6,9.48,9.48,158,0
+ATCX.US,D,20220613,000000,10.2,10.2,10.2,10.2,52,0
+ATCX.US,D,20220614,000000,12,12,12,12,8,0
+ATCX.US,D,20220706,000000,9.6,10.8,9.6,10.8,16,0
+ATCX.US,D,20220817,000000,10.8,10.8,10.8,10.8,17,0
+ATCX.US,D,20220818,000000,9.48,10.8,9.48,10.8,95,0
+ATCX.US,D,20220822,000000,10.8,10.8,10.8,10.8,18,0
+ATCX.US,D,20220823,000000,8.4,8.4,8.4,8.4,183,0
+ATCX.US,D,20220829,000000,12,14.4,12,14.4,187,0
+ATCX.US,D,20220831,000000,13.8,13.8,13.2,13.2,111,0
+ATCX.US,D,20220902,000000,14.28,14.28,14.28,14.28,8,0
+ATCX.US,D,20220908,000000,6.912,6.912,6.912,6.912,16,0
+ATCX.US,D,20220909,000000,13.68,13.68,13.68,13.68,18,0
+ATCX.US,D,20220912,000000,13.68,13.68,12,12,168,0
+ATCX.US,D,20220914,000000,14.4,14.4,14.4,14.4,75,0
+ATCX.US,D,20220916,000000,14.28,14.28,14.28,14.28,28,0
+ATCX.US,D,20220928,000000,9,9,9,9,9,0
+ATCX.US,D,20220930,000000,13.8,13.8,9,9,91,0
+ATCX.US,D,20221004,000000,12,14.4,11.7468,14.4,742,0
+ATCX.US,D,20221006,000000,14.4,14.4,11.88,14.4,429,0
+ATCX.US,D,20221010,000000,14.4,14.4,14.4,14.4,25,0
+ATCX.US,D,20221021,000000,15,15,15,15,9,0
+ATCX.US,D,20221024,000000,9.6,14.4,9.6,14.4,175,0
+ATCX.US,D,20221026,000000,12,14.28,12,14.28,521,0
+ATCX.US,D,20221031,000000,14.4,14.4,14.4,14.4,21,0
+ATCX.US,D,20221101,000000,14.4,14.4,14.4,14.4,97,0
+ATCX.US,D,20221103,000000,14.4,14.4,14.4,14.4,8,0
+ATCX.US,D,20221104,000000,12.6,13.8,12,13.8,180,0
+ATCX.US,D,20221108,000000,13.8,14.4,7.08,13.8,78,0
+ATCX.US,D,20221109,000000,13.08,13.08,13.08,13.08,59,0
+ATCX.US,D,20221110,000000,13.8,13.8,13.56,13.56,16,0
+ATCX.US,D,20221111,000000,13.68,13.68,13.2,13.2,22,0
+ATCX.US,D,20221114,000000,12,12,12,12,111,0
+ATCX.US,D,20221115,000000,13.2,13.2,13.2,13.2,56,0
+ATCX.US,D,20221116,000000,13.2,13.2,13.2,13.2,23,0
+ATCX.US,D,20221117,000000,13.2,13.2,13.2,13.2,12,0
+ATCX.US,D,20221118,000000,9.66,12.6,9.0036,9.0036,65,0
+ATCX.US,D,20221121,000000,11.9988,12.6,11.9988,12.6,30,0
+ATCX.US,D,20221122,000000,13.8,13.8,13.56,13.56,59,0
+ATCX.US,D,20221128,000000,13.2,13.2,8.16,13.2,230,0
+ATCX.US,D,20221129,000000,13.2,13.2,8.16,13.08,175,0
+ATCX.US,D,20221130,000000,12,12,12,12,25,0
+ATCX.US,D,20221205,000000,8.1606,13.08,8.1606,13.08,16,0
+ATCX.US,D,20221208,000000,8.16,10.2,8.16,10.2,333,0
+ATCX.US,D,20221213,000000,6.9612,6.9612,6.9612,6.9612,16,0
+ATCX.US,D,20221214,000000,7.5108,11.754,7.3212,11.754,642,0
+ATCX.US,D,20221215,000000,7.56,11.754,7.56,11.754,34,0
+ATCX.US,D,20221216,000000,11.754,11.754,11.754,11.754,12,0
+ATCX.US,D,20221227,000000,12,12,12,12,170,0
+ATCX.US,D,20221228,000000,13.56,14.4,13.56,14.4,1266,0
+ATCX.US,D,20221229,000000,14.4,14.4,14.4,14.4,49,0
+ATCX.US,D,20221230,000000,14.4,14.4,14.4,14.4,41,0
+ATCX.US,D,20230103,000000,14.4,14.4,14.4,14.4,42,0
+ATCX.US,D,20230104,000000,13.8,13.8,13.8,13.8,45,0
+ATCX.US,D,20230106,000000,14.4,14.4,14.4,14.4,13,0
+ATCX.US,D,20230109,000000,14.4,14.4,14.4,14.4,156,0
+ATCX.US,D,20230111,000000,12,13.2,12,13.2,21,0
+ATCX.US,D,20230112,000000,14.4,14.4,14.4,14.4,87,0
+ATCX.US,D,20230113,000000,13.2,13.2,13.2,13.2,75,0
+ATCX.US,D,20230119,000000,13.2,13.2,13.2,13.2,16,0
+ATCX.US,D,20230120,000000,12.36,12.36,12.36,12.36,52,0
+ATCX.US,D,20230123,000000,7.59,15,7.59,15,69,0
+ATCX.US,D,20230125,000000,11.3508,15,11.3508,15,416,0
+ATCX.US,D,20230130,000000,11.52,14.88,11.52,14.88,430,0
+ATCX.US,D,20230201,000000,16.2,16.2,14.4,14.4,389,0
+ATCX.US,D,20230202,000000,13.77,13.77,13.77,13.77,250,0
+ATCX.US,D,20230207,000000,10.2,12,8.1,12,195,0
+ATCX.US,D,20230214,000000,12,12,12,12,83,0
+ATCX.US,D,20230215,000000,10.8,10.8,10.8,10.8,10,0
+ATCX.US,D,20230222,000000,10.8,15.6,10.8,15.6,323,0
+ATCX.US,D,20230223,000000,15.5988,15.5988,15.5988,15.5988,44,0
+ATCX.US,D,20230224,000000,10.2,10.32,10.2,10.32,24,0
+ATCX.US,D,20230228,000000,15,15,12,12,21,0
+ATCX.US,D,20230301,000000,13.2,13.8,13.2,13.8,167,0
+ATCX.US,D,20230302,000000,12.54,12.54,11.4,11.4,108,0
+ATCX.US,D,20230303,000000,13.68,13.68,13.68,13.68,26,0
+ATCX.US,D,20230307,000000,15,15,15,15,17,0
+ATCX.US,D,20230310,000000,14.64,14.64,14.64,14.64,100,0
+ATCX.US,D,20230313,000000,9.6012,9.6012,9.6012,9.6012,43,0
+ATCX.US,D,20230314,000000,13.2,13.98,13.2,13.98,72,0
+ATCX.US,D,20230316,000000,15.6,15.6,15.6,15.6,44,0
+ATCX.US,D,20230322,000000,13.8,15.6,13.8,15.6,376,0
+ATCX.US,D,20230323,000000,15.6,15.6,14.4,14.4,224,0
+ATCX.US,D,20230328,000000,17.88,17.88,17.88,17.88,15,0
+ATCX.US,D,20230412,000000,14.4,17.88,14.4,17.88,47,0
+ATCX.US,D,20230420,000000,17.88,24.96,17.88,24.96,237,0
+ATCX.US,D,20230421,000000,24,36,16.2,36,350,0
+ATCX.US,D,20230424,000000,35.88,45,35.88,37.572,430,0
+ATCX.US,D,20230425,000000,37.2,37.2,30,30,101,0
+ATCX.US,D,20230426,000000,28.5,28.5,19.2,24,408,0
+ATCX.US,D,20230427,000000,21.3,23.4,21,23.4,182,0
+ATCX.US,D,20230428,000000,23.4,23.4,22.8,23.4,336,0
+ATCX.US,D,20230501,000000,25.2,25.2,9.6012,18,919,0
+ATCX.US,D,20230502,000000,18,20.4,10.32,16.2,1947,0
+ATCX.US,D,20230503,000000,18,19.5,13.938,16.8,2029,0
+ATCX.US,D,20230504,000000,18,18,17.688,17.688,1067,0
+ATCX.US,D,20230505,000000,13.44,16.2,12,15,2622,0
+ATCX.US,D,20230508,000000,16.68,16.68,13.2,13.2,1171,0
+ATCX.US,D,20230509,000000,13.2,15,13.2,13.2,2859,0
+ATCX.US,D,20230511,000000,13.2,15,11.88,15,2722,0
+ATCX.US,D,20230512,000000,12,14.256,12,12,1731,0
+ATCX.US,D,20230515,000000,12,12,12,12,474,0
+ATCX.US,D,20230516,000000,12,13.2,12,13.2,1496,0
+ATCX.US,D,20230517,000000,13.56,13.56,11.832,12,1633,0
+ATCX.US,D,20230518,000000,14.76,14.76,14.76,14.76,19,0
+ATCX.US,D,20230519,000000,12.9144,12.9144,12,12,1878,0
+ATCX.US,D,20230523,000000,12,12,12,12,90,0
+ATCX.US,D,20230525,000000,11.1,12.6,10.2,10.2,3683,0
+ATCX.US,D,20230526,000000,12.7944,12.7944,12.6,12.6,362,0
+ATCX.US,D,20230530,000000,12.6,12.6,11.4,11.4,1333,0
+ATCX.US,D,20230601,000000,13.92,13.92,11.094,11.094,452,0
+ATCX.US,D,20230606,000000,9.96,11.88,9.96,10.92,83,0
+ATCX.US,D,20230607,000000,12,12,12,12,1250,0
+ATCX.US,D,20230613,000000,13.2,13.2,10.674,13.2,3492,0
+ATCX.US,D,20230614,000000,12.6432,13.8,12,13.8,225,0
+ATCX.US,D,20230616,000000,15.12,15.12,13.38,14.52,165,0
+ATCX.US,D,20230620,000000,12,13.56,11.4,11.52,1760,0
+ATCX.US,D,20230623,000000,12,12,12,12,16,0
+ATCX.US,D,20230627,000000,11.82,12,11.82,12,58,0
+ATCX.US,D,20230628,000000,11.88,11.88,11.88,11.88,1291,0
+ATCX.US,D,20230629,000000,13.2,13.2,12,12,291,0
+ATCX.US,D,20230705,000000,11.58,11.58,11.58,11.58,8,0
+ATCX.US,D,20230706,000000,11.64,11.64,11.64,11.64,216,0
+ATCX.US,D,20230710,000000,12,12,12,12,50,0
+ATCX.US,D,20230711,000000,11.82,11.82,11.82,11.82,125,0
+ATCX.US,D,20230712,000000,11.82,11.82,11.82,11.82,1333,0
+ATCX.US,D,20230713,000000,11.64,12,11.64,12,225,0
+ATCX.US,D,20230717,000000,12.12,12.3,12,12,1583,0
+ATCX.US,D,20230718,000000,12,12,12,12,50,0
+ATCX.US,D,20230719,000000,12,12,12,12,441,0
+ATCX.US,D,20230725,000000,9.72,12,9.72,12,58,0
+ATCX.US,D,20230726,000000,12,12,11.46,11.46,416,0
+ATCX.US,D,20230727,000000,11.28,11.28,10.8,10.8,100,0
+ATCX.US,D,20230802,000000,10.8,10.8,9.96,9.96,1077,0
+ATCX.US,D,20230803,000000,10.44,10.44,10.44,10.44,83,0
+ATCX.US,D,20230804,000000,10.8,11.46,10.8,10.92,916,0
+ATCX.US,D,20230807,000000,11.04,11.04,11.04,11.04,410,0
+ATCX.US,D,20230809,000000,10.68,10.68,10.68,10.68,20,0
+ATCX.US,D,20230810,000000,10.2,10.2,10.2,10.2,216,0
+ATCX.US,D,20230811,000000,10.92,10.92,10.92,10.92,111,0
+ATCX.US,D,20230815,000000,11.1,11.1,11.1,11.1,54,0
+ATCX.US,D,20230829,000000,10.2,10.8,10.2,10.8,554,0
+ATCX.US,D,20230830,000000,10.8,11.52,10.8,10.8,916,0
+ATCX.US,D,20230831,000000,11.16,11.64,10.92,11.64,1133,0
+ATCX.US,D,20230901,000000,10.2,11.16,10.2,11.16,832,0
+ATCX.US,D,20230906,000000,11.16,11.16,11.16,11.16,233,0
+ATCX.US,D,20230908,000000,11.16,11.88,11.16,11.52,2933,0
+ATCX.US,D,20230913,000000,12,12,10.86,10.86,433,0
+ATCX.US,D,20230919,000000,11.1,11.1,10.44,10.8,466,0
+ATCX.US,D,20230920,000000,10.2,10.56,10.2,10.56,2497,0
+ATCX.US,D,20230921,000000,11.28,11.28,11.28,11.28,41,0
+ATCX.US,D,20230922,000000,11.52,11.52,11.52,11.52,451,0
+ATCX.US,D,20230925,000000,11.76,11.76,11.76,11.76,416,0
+ATCX.US,D,20230928,000000,10.44,11.4,10.2,11.4,474,0
+ATCX.US,D,20231003,000000,10.32,10.32,10.32,10.32,125,0
+ATCX.US,D,20231009,000000,11.16,11.16,11.16,11.16,16,0
+ATCX.US,D,20231010,000000,11.76,11.76,11.76,11.76,8,0
+ATCX.US,D,20231012,000000,10.776,10.776,10.08,10.08,3802,0
+ATCX.US,D,20231013,000000,9.72,9.72,8.64,9.48,2343,0
+ATCX.US,D,20231016,000000,9.6,9.6,9.36,9.48,2063,0
+ATCX.US,D,20231023,000000,9.12,10.08,9.12,10.08,104,0
+ATCX.US,D,20231024,000000,9.12,9.12,8.88,8.88,2083,0
+ATCX.US,D,20231025,000000,8.88,8.88,8.88,8.88,85,0
+ATCX.US,D,20231026,000000,9,9,9,9,187,0
+ATCX.US,D,20231031,000000,10.08,10.08,8.4,9.6,2166,0
+ATCX.US,D,20231102,000000,9.72,9.72,9.36,9.36,166,0
+ATCX.US,D,20231110,000000,9,9,9,9,83,0
+ATCX.US,D,20231113,000000,8.64,8.64,8.64,8.64,166,0
+ATCX.US,D,20231114,000000,9.12,9.12,9,9,1250,0
+ATCX.US,D,20231120,000000,7.8,7.8,7.8,7.8,166,0
+ATCX.US,D,20231122,000000,9,9,7.8,7.8,333,0
+ATCX.US,D,20231204,000000,8.4,8.4,8.4,8.4,50,0
+ATCX.US,D,20231205,000000,8.4,8.4,8.28,8.28,100,0
+ATCX.US,D,20231206,000000,7.8,8.28,7.8,8.16,525,0
+ATCX.US,D,20231208,000000,8.04,8.4,8.04,8.4,262,0
+ATCX.US,D,20231215,000000,7.02,7.02,7.02,7.02,13,0
+ATCX.US,D,20231218,000000,9.6,9.6,8.4,9.6,341,0
+ATCX.US,D,20231220,000000,10.8,10.8,10.8,10.8,10,0
+ATCX.US,D,20240111,000000,8.04,8.04,7.8,7.8,166,0
+ATCX.US,D,20240112,000000,10.2,10.2,7.8,7.8,16,0
+ATCX.US,D,20240116,000000,8.52,8.52,8.52,8.52,9,0
+ATCX.US,D,20240117,000000,9,9,9,9,270,0
+ATCX.US,D,20240119,000000,8.52,8.52,8.52,8.52,10,0
+ATCX.US,D,20240122,000000,9.6,9.6,9.6,9.6,10,0
+ATCX.US,D,20240129,000000,7.8,8.88,7.8,8.88,500,0
+ATCX.US,D,20240131,000000,9,9,9,9,166,0
+ATCX.US,D,20240201,000000,8.88,8.88,8.88,8.88,416,0
+ATCX.US,D,20240206,000000,9,9,9,9,166,0
+ATCX.US,D,20240208,000000,8.4,10.8,8.4,10.8,45,0
+ATCX.US,D,20240213,000000,9.18,9.18,9.18,9.18,158,0
+ATCX.US,D,20240214,000000,8.76,9.48,8.76,9.48,310,0
+ATCX.US,D,20240220,000000,7.8,9.36,7.32,7.32,168,0
+ATCX.US,D,20240221,000000,8.52,8.52,8.52,8.52,10,0
+ATCX.US,D,20240223,000000,9.6,9.6,9.6,9.6,21,0
+ATCX.US,D,20240226,000000,8.52,8.52,8.52,8.52,200,0
+ATCX.US,D,20240227,000000,8.4,9.36,7.776,9.36,346,0
+ATCX.US,D,20240228,000000,8.16,8.16,8.16,8.16,9,0
+ATCX.US,D,20240229,000000,9.6,9.6,9.6,9.6,10,0
+ATCX.US,D,20240304,000000,7.68,8.88,7.68,8.88,50,0
+ATCX.US,D,20240305,000000,9,9.48,9,9.48,333,0
+ATCX.US,D,20240306,000000,8.736,8.736,8.736,8.736,333,0
+ATCX.US,D,20240312,000000,7.68,7.68,7.68,7.68,88,0
+ATCX.US,D,20240313,000000,7.3452,7.82448,7.3452,7.7406,322,0
+ATCX.US,D,20240314,000000,7.44,7.44,7.44,7.44,83,0
+ATCX.US,D,20240315,000000,8.4,8.4,8.4,8.4,575,0
+ATCX.US,D,20240322,000000,9.5988,9.5988,9.5988,9.5988,10,0
+ATCX.US,D,20240325,000000,8.18424,9.4788,8.18424,9.4788,33,0
+ATCX.US,D,20240416,000000,8.95152,9.5988,8.95152,9.5988,37,0
+ATCX.US,D,20240423,000000,9.0594,9.0594,8.4,8.4,1250,0
+ATCX.US,D,20240424,000000,8.51952,9.5988,8.51952,9.5988,18,0
+ATCX.US,D,20240426,000000,10.73616,10.73616,10.73616,10.73616,10,0
+ATCX.US,D,20240514,000000,7.3212,8.304,6.6,8.304,427,0
+ATCX.US,D,20240517,000000,9,9,9,9,176,0
+ATCX.US,D,20240521,000000,9,9.6,9,9.6,175,0
+ATCX.US,D,20240522,000000,9.6,10.74,7.4652,8.24712,1520,0
+ATCX.US,D,20240523,000000,7.3452,9.048,7.3452,9.048,834,0
+ATCX.US,D,20240528,000000,7.3452,12,7.3452,7.8,39,0
+ATCX.US,D,20240529,000000,12,12,12,12,12,0
+ATCX.US,D,20240603,000000,9.52872,9.52872,9.52872,9.52872,33,0
+ATCX.US,D,20240605,000000,12,12,12,12,10,0
+ATCX.US,D,20240611,000000,7.8,7.92,7.8,7.92,833,0
+ATCX.US,D,20240612,000000,8.04,9.9,8.04,9.9,33,0
+ATCX.US,D,20240617,000000,10.8,10.8,10.8,10.8,29,0
+ATCX.US,D,20240618,000000,11.7,11.7,10.8,10.8,187,0
+ATCX.US,D,20240621,000000,9,9,9,9,125,0
+ATCX.US,D,20240624,000000,8.04,12,8.04,12,44,0
+ATCX.US,D,20240628,000000,12.24,12.24,12.24,12.24,25,0
+ATCX.US,D,20240702,000000,13.2,13.2,13.2,13.2,26,0
+ATCX.US,D,20240708,000000,8.0412,12,8.0412,12,29,0
+ATCX.US,D,20240717,000000,8.0412,8.0412,8.0412,8.0412,25,0
+ATCX.US,D,20240718,000000,11.88,11.88,11.88,11.88,10,0
+ATCX.US,D,20240730,000000,12,12,12,12,10,0
+ATCX.US,D,20240801,000000,10.8,10.8,10.8,10.8,35,0
+ATCX.US,D,20240809,000000,9.6,9.6,9.6,9.6,225,0
+ATCX.US,D,20240815,000000,9.6,11.76,9.6,11.76,166,0
+ATCX.US,D,20240819,000000,11.3028,11.3028,11.3028,11.3028,8,0
+ATCX.US,D,20240821,000000,9.6,10.2,9.6,10.2,25,0
+ATCX.US,D,20240823,000000,10.8,10.8,10.8,10.8,83,0
+ATCX.US,D,20240827,000000,10.2,10.2,9.6,9.6,245,0
+ATCX.US,D,20240828,000000,9.48,9.48,9.48,9.48,250,0
+ATCX.US,D,20240904,000000,8.7612,8.7612,8.7612,8.7612,50,0
+ATCX.US,D,20240905,000000,9,9,9,9,500,0
+ATCX.US,D,20240909,000000,8.7612,9,8.7612,9,50,0
+ATCX.US,D,20240916,000000,9.24,9.24,9.24,9.24,291,0
+ATCX.US,D,20240925,000000,8.82,8.82,7.074,7.2,2194,0
+ATCX.US,D,20240926,000000,7.2,7.2,7.2,7.2,625,0
+ATCX.US,D,20240927,000000,7.2,7.2,7.2,7.2,25,0
+ATCX.US,D,20240930,000000,6.84,6.84,5.4012,6.36,2277,0
+ATCX.US,D,20241001,000000,6.36,6.36,6.36,6.36,84,0
+ATCX.US,D,20241010,000000,9.0888,9.0888,6.36,8.64,193,0
+ATCX.US,D,20241018,000000,6.3732,7.2,6.3732,7.2,1647,0
+ATCX.US,D,20241022,000000,6.3732,6.3732,6.3732,6.3732,8,0
+ATCX.US,D,20241023,000000,6.3732,6.3732,5.922,6,889,0
+ATCX.US,D,20241101,000000,5.88,5.88,5.88,5.88,166,0
+ATCX.US,D,20241104,000000,7.67088,7.67088,7.67088,7.67088,41,0
+ATCX.US,D,20241108,000000,5.88,5.88,5.88,5.88,83,0
+ATCX.US,D,20241111,000000,7.34304,7.34304,7.34304,7.34304,10,0
+ATCX.US,D,20241121,000000,8.3988,8.3988,8.3988,8.3988,25,0
+ATCX.US,D,20241122,000000,7.8,8.3988,7.8,8.3988,22,0
+ATCX.US,D,20241125,000000,7.32,7.32,7.32,7.32,10,0
+ATCX.US,D,20241126,000000,7.32,7.32,7.32,7.32,83,0
+ATCX.US,D,20241127,000000,6.96,8.8188,6.96,8.8188,20,0
+ATCX.US,D,20241203,000000,8.8188,8.8188,8.8188,8.8188,83,0
+ATCX.US,D,20241226,000000,8.8188,8.8188,7.8,7.8,17,0
+ATCX.US,D,20241230,000000,7.8,7.8,7.8,7.8,860,0
+ATCX.US,D,20241231,000000,8.20752,8.20752,7.8,7.8,31,0
+ATCX.US,D,20250102,000000,8.4,8.4,8.4,8.4,241,0
+ATCX.US,D,20250103,000000,8.82,8.82,8.82,8.82,83,0
+ATCX.US,D,20250106,000000,11.7384,11.7384,9,9,380,0
+ATCX.US,D,20250108,000000,9,11.8668,9,11.8668,136,0
+ATCX.US,D,20250206,000000,11.862,11.862,11.862,11.862,10,0
+ATCX.US,D,20250305,000000,11.862,11.862,11.862,11.862,12,0
+ATCX.US,D,20250307,000000,7.8,11.862,7.8,11.862,18,0
+ATCX.US,D,20250317,000000,9.6,9.6,8.7,8.7,250,0
+ATCX.US,D,20250318,000000,11.6358,11.6358,9.6,9.6,419,0
+ATCX.US,D,20250321,000000,7.8,7.8,7.8,7.8,33,0
+ATCX.US,D,20250324,000000,9.6,9.6,9.6,9.6,8,0
+ATCX.US,D,20250331,000000,7.8,7.8,4.8012,4.8012,250,0
+ATCX.US,D,20250401,000000,9,9,6.8394,8.9976,448,0
+ATCX.US,D,20250407,000000,6.36,6.36,6.36,6.36,54,0
+ATCX.US,D,20250408,000000,8.9976,8.9976,8.9976,8.9976,10,0
+ATCX.US,D,20250417,000000,6.36,8.9976,6.36,8.9976,16,0
+ATCX.US,D,20250425,000000,8.9976,8.9976,8.9976,8.9976,16,0
+ATCX.US,D,20250604,000000,8.9952,9.783,8.9952,9.783,16,0
+ATCX.US,D,20250609,000000,10.2,10.2,10.2,10.2,12,0
+ATCX.US,D,20250620,000000,9.9,9.9,8.484,8.484,32,0
+ATCX.US,D,20250624,000000,13.44,13.44,6.36,6.36,54,0
+ATCX.US,D,20250625,000000,12.6,12.6,7.2,7.2,31,0
+ATCX.US,D,20250626,000000,6.12,6.12,6.12,6.12,8,0
+ATCX.US,D,20250627,000000,12.96,12.96,12.96,12.96,8,0
+ATCX.US,D,20250701,000000,12.96,15,6.12,6.12,1261,0
+ATCX.US,D,20250702,000000,8.4,9.2412,8.4,9.2412,25,0
+ATCX.US,D,20250707,000000,10.1664,10.8,9.36,9.36,993,0
+ATCX.US,D,20250709,000000,9.48,9.48,9.48,9.48,17,0
+ATCX.US,D,20250710,000000,9.48,12.63,9.48,12.63,3179,0
+ATCX.US,D,20250711,000000,13.8,17.58,6.24,8.4,11194,0
+ATCX.US,D,20250714,000000,8.4,11.64,7.1148,9,1875,0
+ATCX.US,D,20250715,000000,7.1148,9.36,7.1148,9.36,364,0
+ATCX.US,D,20250716,000000,7.2,7.2,7.2,7.2,41,0
+ATCX.US,D,20250717,000000,8.28,10.44,8.28,10.1592,1917,0
+ATCX.US,D,20250718,000000,10.8,10.8,8.4,8.4,551,0
+ATCX.US,D,20250721,000000,9.36,9.36,8.16,8.16,836,0
+ATCX.US,D,20250722,000000,8.4,10.01844,8.4,8.4,760,0
+ATCX.US,D,20250723,000000,9.6,9.6,8.43,8.43,132,0
+ATCX.US,D,20250724,000000,11.4,11.4,9.48,9.48,213,0
+ATCX.US,D,20250725,000000,9.6,11.4,8.4,10.2,1014,0
+ATCX.US,D,20250728,000000,10.08,10.08,8.4,8.4,160,0
+ATCX.US,D,20250729,000000,8.16,11.4,7.98,8.22,858,0
+ATCX.US,D,20250730,000000,11.04,11.04,10.2,10.2,266,0
+ATCX.US,D,20250731,000000,11.04,11.04,8.04,9.3,304,0
+ATCX.US,D,20250801,000000,8.1612,10.8,8.1612,10.68,91,0
+ATCX.US,D,20250804,000000,11.04,11.04,8.0412,8.46,443,0
+ATCX.US,D,20250805,000000,8.8806,8.8806,8.8806,8.8806,8,0
+ATCX.US,D,20250806,000000,9.48,9.48,8.1612,8.268,404,0
+ATCX.US,D,20250807,000000,9.24,9.24,8.28,9.24,162,0
+ATCX.US,D,20250808,000000,9.24,9.24,8.28,8.28,154,0
+ATCX.US,D,20250811,000000,8.04,8.16,7.1172,8.16,447,0
+ATCX.US,D,20250812,000000,8.22,8.22,8.22,8.22,173,0
+ATCX.US,D,20250813,000000,8.016,8.016,8.016,8.016,24,0
+ATCX.US,D,20250814,000000,9.2388,9.2388,8.04,8.04,246,0
+ATCX.US,D,20250815,000000,7.32,9.03492,7.2,8.2668,312,0
+ATCX.US,D,20250818,000000,7.776,8.16,7.2,8.16,839,0
+ATCX.US,D,20250819,000000,9.7188,10.8,8.88,9,9440,0
+ATCX.US,D,20250820,000000,9.84,9.84,9.5856,9.744,5525,0
+ATCX.US,D,20250821,000000,10.7952,10.7952,8.64,8.64,553,0
+ATCX.US,D,20250822,000000,8.28,9.048,8.16,9,772,0
+ATCX.US,D,20250825,000000,9,9.6,8.04,8.04,783,0
+ATCX.US,D,20250826,000000,9.3588,10.2,9,9.6,4420,0
+ATCX.US,D,20250827,000000,9.72,10.08,8.4,9.192,561,0
+ATCX.US,D,20250828,000000,9,10.2,8.4,9.24,2364,0
+ATCX.US,D,20250829,000000,9,9.6,9,9.6,2609,0
+ATCX.US,D,20250902,000000,9.6,10.2,7.44,8.958,5187,0
+ATCX.US,D,20250903,000000,7.98,9.6,7.44,9.6,3714,0
+ATCX.US,D,20250904,000000,9.6,9.6,8.4,8.52,2040,0
+ATCX.US,D,20250905,000000,7.8,8.4,7.56,7.56,3791,0
+ATCX.US,D,20250908,000000,7.8,8.88,7.8,8.88,112,0
+ATCX.US,D,20250909,000000,8.88,8.88,7.3212,8.52,97,0
+ATCX.US,D,20250910,000000,8.754,10.2,7.32,9.6,3445,0
+ATCX.US,D,20250911,000000,9.6,12,9.6,11.88,5946,0
+ATCX.US,D,20250912,000000,11.88,17.64,10.8,17.16,16534,0
+ATCX.US,D,20250915,000000,19.2,31.8,18.6,24.6,23587,0
+ATCX.US,D,20250916,000000,28.2,29.442,14.52,17.4,39420,0
+ATCX.US,D,20250917,000000,16.8,17.52,12.84,14.04,14920,0
+ATCX.US,D,20250918,000000,14.4,16.08,12.72,15.6,10197,0
+ATCX.US,D,20250919,000000,16.08,17.76,15,15.36,4115,0
+ATCX.US,D,20250922,000000,17.76,17.76,15.12,15.12,4891,0
+ATCX.US,D,20250923,000000,15,18.72,14.88,16.8,6270,0
+ATCX.US,D,20250924,000000,15.6,24.12,15.6,22.284,17906,0
+ATCX.US,D,20250925,000000,22.68,23.7,18.24,19.26,10864,0
+ATCX.US,D,20250926,000000,19.32,21.48,18.72,21.12,3291,0
+ATCX.US,D,20250929,000000,23.88,23.88,19.2,20.88,9553,0
+ATCX.US,D,20250930,000000,20.64,20.64,18.6,18.84,2553,0
+ATCX.US,D,20251001,000000,18.6012,25.8,16.8,24.12,21593,0
+ATCX.US,D,20251002,000000,25.2,29.28,25.2,29.04,15763,0
+ATCX.US,D,20251003,000000,29.2788,34.56,27.8412,33.12,14395,0
+ATCX.US,D,20251006,000000,33.6,43.2,33.6,43.2,23332,0
+ATCX.US,D,20251007,000000,47.1588,47.16,33.6,38.292,17547,0
+ATCX.US,D,20251008,000000,36.72,42.12,36.72,39.696,3951,0
+ATCX.US,D,20251009,000000,40.2,42,27,30,9346,0
+ATCX.US,D,20251010,000000,30,30.12,25.92,27.96,5595,0
+ATCX.US,D,20251013,000000,30,30,19.44,23.4,19541,0
+ATCX.US,D,20251014,000000,23.88,27,21.12,27,11279,0
+ATCX.US,D,20251015,000000,27.12,29.28,25.3212,25.92,3642,0
+ATCX.US,D,20251016,000000,26.04,27,24.6,25.32,4049,0
+ATCX.US,D,20251017,000000,25.32,26.04,24,25.92,1587,0
+ATCX.US,D,20251020,000000,26.04,26.4,21.6,22.896,3645,0
+ATCX.US,D,20251021,000000,21.72,24.9,20.856,22.8,4297,0
+ATCX.US,D,20251022,000000,19.2,22.8,19.2,20.76,2943,0
+ATCX.US,D,20251023,000000,19.44,21.36,19.44,20.334,3100,0
+ATCX.US,D,20251024,000000,20.4,21.24,19.2,20.82,3238,0
+ATCX.US,D,20251027,000000,21,22.8,19.32,21.24,4121,0
+ATCX.US,D,20251028,000000,21,28.8,19.2,27,9130,0
+ATCX.US,D,20251029,000000,27.6,36,27,35.04,24828,0
+ATCX.US,D,20251030,000000,36,39,34.98,39,13181,0
+ATCX.US,D,20251031,000000,37.92,39.6,28.32,31.02,8261,0
+ATCX.US,D,20251103,000000,27,30.96,18.84,22.56,16114,0
+ATCX.US,D,20251104,000000,20.4,22.44,18,18,4727,0
+ATCX.US,D,20251105,000000,18.1212,22.2,18.1212,20.76,1198,0
+ATCX.US,D,20251106,000000,22.2,23.04,19.08,20.64,1972,0
+ATCX.US,D,20251107,000000,18.6,20.28,14.28,16.968,6524,0
+ATCX.US,D,20251110,000000,18,26.52,18,21.894,8348,0
+ATCX.US,D,20251111,000000,20.28,22.44,18,18.84,2300,0
+ATCX.US,D,20251112,000000,18.6,21.6,18,18.48,4977,0
+ATCX.US,D,20251113,000000,18,20.28,16.08,16.32,4060,0
+ATCX.US,D,20251114,000000,16.2,16.32,12.72,15,4678,0
+ATCX.US,D,20251117,000000,15.024,15.6,12.6,13.752,2655,0
+ATCX.US,D,20251118,000000,13.32,15.72,13.32,15.24,1616,0
+ATCX.US,D,20251119,000000,15.72,18.6,15.6,16.92,2425,0
+ATCX.US,D,20251120,000000,17.4,19.8,13.8,16.8,2213,0
+ATCX.US,D,20251121,000000,14.64,19.2,13.8,16.8,2445,0
+ATCX.US,D,20251124,000000,16.5612,18.6,13.86,16.44,1503,0
+ATCX.US,D,20251125,000000,15.36,17.88,13.92,16.8,1710,0
+ATCX.US,D,20251126,000000,14.4012,18,14.4012,17.88,1056,0
+ATCX.US,D,20251128,000000,18,18,13.9212,17.004,194,0
+ATCX.US,D,20251201,000000,17.16,17.55,14.04,15,2273,0
+ATCX.US,D,20251202,000000,15.36,16.2,15.12,16.2,805,0
+ATCX.US,D,20251203,000000,14.4,16.2,14.4,15.2412,522,0
+ATCX.US,D,20251204,000000,25,25,11.1,15,1758,0
+ATCX.US,D,20251205,000000,15.1,16.0625,15,15.825,3421,0
+ATCX.US,D,20251208,000000,17.24,17.24,15.75,15.75,7336,0
+ATCX.US,D,20251209,000000,16.5,20.95,14.5,15.7,26176,0
+ATCX.US,D,20251210,000000,15,15,11.51,11.51,7621,0
+ATCX.US,D,20251211,000000,14.05,14.8217,12.25,13.6,5059,0
+ATCX.US,D,20251212,000000,13.5,14.99,12.5,12.5,1928,0
+ATCX.US,D,20251215,000000,10.55,11.99,10.55,11,3407,0
+ATCX.US,D,20251216,000000,11,11,10.5,10.9,2014,0
+ATCX.US,D,20251217,000000,11.5,15,10.5,13.2,3419,0
+ATCX.US,D,20251218,000000,10.51,13.95,9,10.5,2150,0
+ATCX.US,D,20251219,000000,10.74,15,10.74,13,4123,0
+ATCX.US,D,20251222,000000,14,14,11.27,13.6,3818,0
+ATCX.US,D,20251223,000000,12.41,15,12.41,14.68,2033,0
+ATCX.US,D,20251224,000000,14.68,15,13.01,13.01,3022,0
+ATCX.US,D,20251226,000000,12.01,12.01,10.74,10.74,3958,0
+ATCX.US,D,20251229,000000,10.76,10.91,10.76,10.76,3053,0
+ATCX.US,D,20251230,000000,11.8736,12,11.02,12,2271,0
+ATCX.US,D,20251231,000000,11.8884,11.8884,10,10.5,6595,0
+ATCX.US,D,20260102,000000,11,13.4999,11,12.35,3721,0
+ATCX.US,D,20260105,000000,11.7075,11.7075,11.35,11.5,1653,0
+ATCX.US,D,20260106,000000,12.2,12.2,11.156,11.156,2890,0
+ATCX.US,D,20260107,000000,11.145,12,10.79,12,2845,0
+ATCX.US,D,20260108,000000,12.1936,15,10.3,15,5198,0
+ATCX.US,D,20260109,000000,10,10.7492,8.21,8.8,183092,0
+ATCX.US,D,20260112,000000,9.75,10.275,8.805,8.83,198292,0
+ATCX.US,D,20260113,000000,9.36,9.4999,8.51,8.53,161035,0
+ATCX.US,D,20260114,000000,9.28,9.28,7.4,7.96,126761,0
+ATCX.US,D,20260115,000000,8.19,8.345,8,8,52396,0
+ATCX.US,D,20260116,000000,8,8.8954,8,8.5,48916,0
+ATCX.US,D,20260120,000000,8.6,9.6863,8.33,9.64,152931,0
+ATCX.US,D,20260121,000000,9.8,10.25,8.15,9.175,460830,0
+ATCX.US,D,20260122,000000,10.02,10.48,9.18,9.74,323333,0
+ATCX.US,D,20260123,000000,10,13.53,9.87,12.36,314410,0
+ATCX.US,D,20260126,000000,13.9,14.01,9.18,9.4,460641,0
+ATCX.US,D,20260127,000000,9.8,10.9824,9.6,10.275,202115,0
+ATCX.US,D,20260128,000000,10.67,10.67,9,9.68,189208,0
+ATCX.US,D,20260129,000000,9.73,9.9334,7.79,7.8,219584,0
+ATCX.US,D,20260130,000000,9.09,9.09,7.05,7.1,282153,0
+ATCX.US,D,20260202,000000,7.02,7.39,6.37,6.73,120879,0
+ATCX.US,D,20260203,000000,6.76,8.6999,6.76,8.68,137194,0
+ATCX.US,D,20260204,000000,8.82,8.82,7.5008,7.61,87291,0
+ATCX.US,D,20260205,000000,7.29,7.95,6.5,6.9,112897,0
+ATCX.US,D,20260206,000000,6.9,7.36,6.11,6.16,68102,0
+ATCX.US,D,20260209,000000,6.18,6.9,6.18,6.76,85173,0
+ATCX.US,D,20260210,000000,6.42,7.3899,6.25,7,64948,0
+ATCX.US,D,20260211,000000,7.14,7.2257,6.35,6.4,101992,0
+ATCX.US,D,20260212,000000,6.31,6.94,6.3,6.4,76062,0
+ATCX.US,D,20260213,000000,6.35,6.8287,6.3,6.48,43648,0
+ATCX.US,D,20260217,000000,6.35,6.436,5.695,6.02,69563,0
+ATCX.US,D,20260218,000000,5.82,6.29,5.32,6.29,61122,0
diff --git a/daily/us/nasdaq stocks/1/atec.us.txt b/daily/us/nasdaq stocks/1/atec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0ca188820aa007a328a2773a8cae2a4c865eeb4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atec.us.txt	
@@ -0,0 +1,4960 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATEC.US,D,20060601,000000,108,108,108,108,0,0
+ATEC.US,D,20060602,000000,108,108,101.28,107.76,357877,0
+ATEC.US,D,20060605,000000,108,108,103.2,105,29609,0
+ATEC.US,D,20060606,000000,107.4,107.4,105,105.72,44970,0
+ATEC.US,D,20060607,000000,106.8,106.8,105.6,106.08,3771,0
+ATEC.US,D,20060608,000000,106.8,107.64,105,106.2,10608,0
+ATEC.US,D,20060609,000000,107.4,107.4,99.96,103.56,15239,0
+ATEC.US,D,20060612,000000,105.6,105.6,101.04,102,13043,0
+ATEC.US,D,20060613,000000,100.92,101.52,98.4,100.8,5932,0
+ATEC.US,D,20060614,000000,100.8,101.28,99.72,99.72,6038,0
+ATEC.US,D,20060615,000000,99.48,100.2,97.68,97.8,2975,0
+ATEC.US,D,20060616,000000,99,99,95.04,95.04,4839,0
+ATEC.US,D,20060619,000000,97.56,100.8,94.8,96.84,9640,0
+ATEC.US,D,20060620,000000,95.88,99,88.32,89.52,21447,0
+ATEC.US,D,20060621,000000,88.8,88.8,85.92,87.48,18159,0
+ATEC.US,D,20060622,000000,87.48,87.6,82.92,85.56,10905,0
+ATEC.US,D,20060623,000000,85.08,85.32,84.6,84.6,2931,0
+ATEC.US,D,20060626,000000,88.44,88.44,81,82.68,8650,0
+ATEC.US,D,20060627,000000,82.68,84,79.2,79.32,4960,0
+ATEC.US,D,20060628,000000,83.28,83.28,71.76,75.6,12198,0
+ATEC.US,D,20060629,000000,75.24,84.24,75,76.2,5508,0
+ATEC.US,D,20060630,000000,78,78.72,74.4,75.6,2109,0
+ATEC.US,D,20060703,000000,78.72,83.64,76.8,77.16,1109,0
+ATEC.US,D,20060705,000000,75.96,77.76,74.4,74.52,359,0
+ATEC.US,D,20060706,000000,75.36,78.12,75.36,78,1529,0
+ATEC.US,D,20060707,000000,75.6,77.64,75.12,77.16,1000,0
+ATEC.US,D,20060710,000000,78,78.72,73.92,75,2358,0
+ATEC.US,D,20060711,000000,73.8,75.84,72.72,74.64,3531,0
+ATEC.US,D,20060712,000000,74.76,77.4,74.76,74.76,2349,0
+ATEC.US,D,20060713,000000,78,80.4,70.68,71.28,6405,0
+ATEC.US,D,20060714,000000,76.8,76.8,69.36,69.36,2554,0
+ATEC.US,D,20060717,000000,78.48,78.48,63.12,66.72,3856,0
+ATEC.US,D,20060718,000000,67.8,78.48,67.8,72,3329,0
+ATEC.US,D,20060719,000000,71.4,71.4,67.44,68.88,2761,0
+ATEC.US,D,20060720,000000,76.68,76.68,64.92,66,2308,0
+ATEC.US,D,20060721,000000,64.8,67.8,64.8,66,550,0
+ATEC.US,D,20060724,000000,65.52,67.2,65.52,66,492,0
+ATEC.US,D,20060725,000000,65.4,66,63,63.6,4400,0
+ATEC.US,D,20060726,000000,64.2,67.2,63.84,66.24,1617,0
+ATEC.US,D,20060727,000000,67.32,67.32,63.6,64.2,8001,0
+ATEC.US,D,20060728,000000,63.6,66,60,62.4,13752,0
+ATEC.US,D,20060731,000000,63.6,63.6,60.48,60.48,783,0
+ATEC.US,D,20060801,000000,60.48,60.48,55.8,56.88,14524,0
+ATEC.US,D,20060802,000000,57,60.24,57,57.84,11922,0
+ATEC.US,D,20060803,000000,58.2,59.28,57.6,58.2,4315,0
+ATEC.US,D,20060804,000000,57.72,60.24,57.72,58.2,9808,0
+ATEC.US,D,20060807,000000,57.6,61.2,57.6,61.2,5933,0
+ATEC.US,D,20060808,000000,61.2,72.48,61.2,71.4,16449,0
+ATEC.US,D,20060809,000000,72.24,73.56,67.08,73.08,6926,0
+ATEC.US,D,20060810,000000,71.16,75.12,65.4,72.84,3439,0
+ATEC.US,D,20060811,000000,65.4,73.32,65.4,69.96,3099,0
+ATEC.US,D,20060814,000000,71.64,76.2,67.92,73.68,4466,0
+ATEC.US,D,20060815,000000,75.6,76.32,73.92,74.28,1348,0
+ATEC.US,D,20060816,000000,76.44,77.4,73.2,73.2,1153,0
+ATEC.US,D,20060817,000000,73.2,74.76,69.72,69.72,1992,0
+ATEC.US,D,20060818,000000,70.44,70.44,67.44,68.4,361,0
+ATEC.US,D,20060821,000000,68.4,68.64,67.8,68.16,499,0
+ATEC.US,D,20060822,000000,66.72,67.8,66,67.8,3200,0
+ATEC.US,D,20060823,000000,67.2,67.2,63.6,63.6,2686,0
+ATEC.US,D,20060824,000000,66.12,71.4,60.84,62.4,5829,0
+ATEC.US,D,20060825,000000,66,66,59.76,61.2,2676,0
+ATEC.US,D,20060828,000000,61.8,70.2,61.8,66,2618,0
+ATEC.US,D,20060829,000000,65.4,69.6,62.04,64.92,1176,0
+ATEC.US,D,20060830,000000,64.32,66.96,63.12,66.24,792,0
+ATEC.US,D,20060831,000000,66.24,71.88,66.24,67.44,1281,0
+ATEC.US,D,20060901,000000,69.6,69.6,66.24,69,1072,0
+ATEC.US,D,20060905,000000,75.84,75.84,67.44,68.76,1293,0
+ATEC.US,D,20060906,000000,69.6,69.6,66.72,66.96,575,0
+ATEC.US,D,20060907,000000,66.84,66.84,62.16,63.48,14958,0
+ATEC.US,D,20060908,000000,61.8,65.76,61.32,65.76,17283,0
+ATEC.US,D,20060911,000000,63.84,64.08,63.24,63.48,402,0
+ATEC.US,D,20060912,000000,63.36,64.2,63.12,63.48,813,0
+ATEC.US,D,20060913,000000,64.2,64.44,62.04,63.6,3902,0
+ATEC.US,D,20060914,000000,64.8,66.48,63,65.88,14280,0
+ATEC.US,D,20060915,000000,66,66.12,64.92,66,8830,0
+ATEC.US,D,20060918,000000,67.2,69,66.12,68.88,3922,0
+ATEC.US,D,20060919,000000,69,74.04,68.04,70.68,988,0
+ATEC.US,D,20060920,000000,68.52,78.84,68.52,77.4,6727,0
+ATEC.US,D,20060921,000000,78.36,80.76,76.8,79.68,9747,0
+ATEC.US,D,20060922,000000,78,78.6,72.6,73.68,1330,0
+ATEC.US,D,20060925,000000,78.72,78.84,69.12,72.72,1479,0
+ATEC.US,D,20060926,000000,73.2,76.08,73.2,74.64,2453,0
+ATEC.US,D,20060927,000000,76.2,81,73.44,78,1787,0
+ATEC.US,D,20060928,000000,80.4,80.4,74.04,74.4,11478,0
+ATEC.US,D,20060929,000000,74.4,74.4,66.6,68.64,1108,0
+ATEC.US,D,20061002,000000,67.2,67.2,56.16,57,28849,0
+ATEC.US,D,20061003,000000,58.2,63.36,55.2,56.04,21560,0
+ATEC.US,D,20061004,000000,56.04,56.4,54.84,55.32,6773,0
+ATEC.US,D,20061005,000000,55.8,55.8,54,54.6,4559,0
+ATEC.US,D,20061006,000000,55.8,55.8,54.12,54.6,979,0
+ATEC.US,D,20061009,000000,48,48.72,42,43.56,13302,0
+ATEC.US,D,20061010,000000,47.16,47.16,38.4,38.52,28328,0
+ATEC.US,D,20061011,000000,40.08,40.2,33.84,36.6,49367,0
+ATEC.US,D,20061012,000000,38.04,38.04,33.24,33.24,20445,0
+ATEC.US,D,20061013,000000,33.6,36.36,33.6,36,9009,0
+ATEC.US,D,20061016,000000,37.8,46.8,36,42.48,33415,0
+ATEC.US,D,20061017,000000,42.6,43.8,40.08,42.36,9980,0
+ATEC.US,D,20061018,000000,42.48,42.96,39.48,39.84,3418,0
+ATEC.US,D,20061019,000000,39.6,40.08,37.68,39,6271,0
+ATEC.US,D,20061020,000000,38.76,42.36,38.76,40.44,7230,0
+ATEC.US,D,20061023,000000,40.56,45.6,40.2,40.44,10118,0
+ATEC.US,D,20061024,000000,40.44,42,39.48,40.68,9103,0
+ATEC.US,D,20061025,000000,40.2,41.88,39.12,39.6,2850,0
+ATEC.US,D,20061026,000000,42,42,40.08,40.68,7725,0
+ATEC.US,D,20061027,000000,40.8,41.64,40.68,41.28,5160,0
+ATEC.US,D,20061030,000000,40.8,41.64,40.44,41.28,4715,0
+ATEC.US,D,20061031,000000,41.16,43.08,41.16,41.28,10556,0
+ATEC.US,D,20061101,000000,41.16,41.64,40.08,40.2,2203,0
+ATEC.US,D,20061102,000000,40.32,40.92,36.72,37.08,3390,0
+ATEC.US,D,20061103,000000,38.4,39.96,37.56,39.6,4958,0
+ATEC.US,D,20061106,000000,39.24,39.72,36.6,37.2,6659,0
+ATEC.US,D,20061107,000000,37.56,38.52,37.56,38.52,7251,0
+ATEC.US,D,20061108,000000,37.44,38.4,37.2,37.44,23407,0
+ATEC.US,D,20061109,000000,37.08,38.4,36,36,4552,0
+ATEC.US,D,20061110,000000,37.2,39.96,35.4,35.76,15491,0
+ATEC.US,D,20061113,000000,36,40.44,36,39.72,13699,0
+ATEC.US,D,20061114,000000,40.92,44.4,40.56,43.56,30047,0
+ATEC.US,D,20061115,000000,44.4,45.84,43.2,44.64,28416,0
+ATEC.US,D,20061116,000000,44.28,44.76,43.32,43.92,3069,0
+ATEC.US,D,20061117,000000,43.32,44.88,42.84,44.28,1478,0
+ATEC.US,D,20061120,000000,44.4,44.52,43.2,43.56,1435,0
+ATEC.US,D,20061121,000000,44.28,44.88,44.28,44.76,3025,0
+ATEC.US,D,20061122,000000,44.88,48.96,44.88,48,8727,0
+ATEC.US,D,20061124,000000,47.64,49.44,47.52,48,4701,0
+ATEC.US,D,20061127,000000,48,49.08,44.64,45.96,7080,0
+ATEC.US,D,20061128,000000,47.16,48.36,46.32,47.04,1754,0
+ATEC.US,D,20061129,000000,47.28,48.12,46.8,46.92,6029,0
+ATEC.US,D,20061130,000000,47.04,48.36,46.8,48.36,6788,0
+ATEC.US,D,20061201,000000,48.36,54.6,48.36,52.2,10564,0
+ATEC.US,D,20061204,000000,51.12,56.04,51.12,53.28,24145,0
+ATEC.US,D,20061205,000000,52.8,53.28,49.68,50.76,10042,0
+ATEC.US,D,20061206,000000,50.52,51.12,50.04,50.16,4291,0
+ATEC.US,D,20061207,000000,50.16,50.76,49.08,50.4,3717,0
+ATEC.US,D,20061208,000000,50.76,50.76,49.08,50.16,3649,0
+ATEC.US,D,20061211,000000,50.76,51,48.6,49.56,3664,0
+ATEC.US,D,20061212,000000,50.04,50.4,48.72,48.72,1265,0
+ATEC.US,D,20061213,000000,48,48.12,43.32,43.92,6901,0
+ATEC.US,D,20061214,000000,44.4,46.2,39.72,41.4,17321,0
+ATEC.US,D,20061215,000000,52.8,52.8,42.6,42.6,17514,0
+ATEC.US,D,20061218,000000,43.2,43.2,41.64,42.72,20427,0
+ATEC.US,D,20061219,000000,43.08,43.08,41.4,42.36,7787,0
+ATEC.US,D,20061220,000000,42,42.12,40.68,41.52,5653,0
+ATEC.US,D,20061221,000000,41.16,42.6,40.92,42.6,9046,0
+ATEC.US,D,20061222,000000,42.6,44.16,41.76,43.8,4036,0
+ATEC.US,D,20061226,000000,44.4,45.36,42.96,45.12,5127,0
+ATEC.US,D,20061227,000000,46.2,46.56,44.4,45.6,2858,0
+ATEC.US,D,20061228,000000,45.84,45.84,45,45.48,3821,0
+ATEC.US,D,20061229,000000,45.12,46.56,44.76,44.76,2644,0
+ATEC.US,D,20070103,000000,44.76,44.88,41.88,42.48,4363,0
+ATEC.US,D,20070104,000000,42.96,43.44,42.24,42.6,2355,0
+ATEC.US,D,20070105,000000,42.36,43.92,42.36,43.56,743,0
+ATEC.US,D,20070108,000000,43.92,44.4,42.12,42.48,3468,0
+ATEC.US,D,20070109,000000,43.08,43.08,41.04,42.36,4419,0
+ATEC.US,D,20070110,000000,42,43.68,41.04,43.32,3573,0
+ATEC.US,D,20070111,000000,43.2,44.28,42,42.48,3722,0
+ATEC.US,D,20070112,000000,42.6,43.32,42.6,43.08,1609,0
+ATEC.US,D,20070116,000000,43.44,43.8,42.6,42.6,1583,0
+ATEC.US,D,20070117,000000,42.6,43.44,42.6,43.44,992,0
+ATEC.US,D,20070118,000000,44.76,46.08,44.76,45.36,9099,0
+ATEC.US,D,20070119,000000,45.96,53.28,45.6,53.16,17167,0
+ATEC.US,D,20070122,000000,53.16,53.16,49.32,52.44,11839,0
+ATEC.US,D,20070123,000000,51.96,51.96,48,48.84,4635,0
+ATEC.US,D,20070124,000000,50.52,55.8,50.52,52.2,9422,0
+ATEC.US,D,20070125,000000,51.72,52.44,48.84,51.12,4767,0
+ATEC.US,D,20070126,000000,51.36,51.36,48,48.36,1788,0
+ATEC.US,D,20070129,000000,48.6,52.2,48.36,48.84,3376,0
+ATEC.US,D,20070130,000000,49.68,50.4,49.08,49.92,2751,0
+ATEC.US,D,20070131,000000,49.92,51.6,49.08,51,1757,0
+ATEC.US,D,20070201,000000,51,51.48,50.4,50.64,2561,0
+ATEC.US,D,20070202,000000,50.4,53.88,50.04,52.32,5838,0
+ATEC.US,D,20070205,000000,52.44,52.44,51.12,51.48,3392,0
+ATEC.US,D,20070206,000000,51.36,52.44,49.08,50.64,2002,0
+ATEC.US,D,20070207,000000,51.6,51.96,49.8,50.4,9323,0
+ATEC.US,D,20070208,000000,49.92,50.76,49.8,50.76,1932,0
+ATEC.US,D,20070209,000000,50.4,50.4,49.44,49.56,5736,0
+ATEC.US,D,20070212,000000,49.44,49.44,47.64,48.24,6363,0
+ATEC.US,D,20070213,000000,47.64,50.04,47.64,49.68,2633,0
+ATEC.US,D,20070214,000000,49.2,51.36,49.2,49.44,2705,0
+ATEC.US,D,20070215,000000,49.2,49.2,45.84,47.16,2562,0
+ATEC.US,D,20070216,000000,46.8,47.64,45.48,46.32,2305,0
+ATEC.US,D,20070220,000000,45.48,49.8,45.48,49.8,3189,0
+ATEC.US,D,20070221,000000,49.2,49.2,48,48,1853,0
+ATEC.US,D,20070222,000000,47.64,49.2,46.44,47.28,4638,0
+ATEC.US,D,20070223,000000,48.12,60.72,48.12,60,63662,0
+ATEC.US,D,20070226,000000,61.2,61.56,54,57.48,11496,0
+ATEC.US,D,20070227,000000,57.6,58.8,53.4,54.96,4440,0
+ATEC.US,D,20070228,000000,54.72,57.6,54,56.04,3548,0
+ATEC.US,D,20070301,000000,54.6,56.04,49.8,54,2811,0
+ATEC.US,D,20070302,000000,55.92,56.88,53.52,53.52,784,0
+ATEC.US,D,20070305,000000,55.32,56.28,53.64,53.88,804,0
+ATEC.US,D,20070306,000000,55.2,56.88,53.88,55.2,4205,0
+ATEC.US,D,20070307,000000,55.2,55.2,50.52,52.92,3117,0
+ATEC.US,D,20070308,000000,53.16,53.88,51.48,52.68,1768,0
+ATEC.US,D,20070309,000000,52.8,53.64,51.12,53.16,1386,0
+ATEC.US,D,20070312,000000,53.64,53.64,51.84,51.96,542,0
+ATEC.US,D,20070313,000000,51.36,51.36,49.92,49.92,1599,0
+ATEC.US,D,20070314,000000,50.28,52.32,49.2,49.2,3345,0
+ATEC.US,D,20070315,000000,50.16,52.32,49.56,50.52,1152,0
+ATEC.US,D,20070316,000000,50.76,50.76,49.92,50.16,930,0
+ATEC.US,D,20070319,000000,52.44,52.44,50.28,51,647,0
+ATEC.US,D,20070320,000000,51.84,51.96,50.88,51,535,0
+ATEC.US,D,20070321,000000,50.64,53.64,50.04,50.52,3271,0
+ATEC.US,D,20070322,000000,50.28,51.72,49.8,51.12,1911,0
+ATEC.US,D,20070323,000000,50.76,51.48,49.44,50.04,1133,0
+ATEC.US,D,20070326,000000,50.4,50.88,48.72,48.72,1379,0
+ATEC.US,D,20070327,000000,49.08,49.08,48.12,48.72,5309,0
+ATEC.US,D,20070328,000000,49.08,49.44,48.24,48.24,670,0
+ATEC.US,D,20070329,000000,53.04,53.04,50.04,50.28,1552,0
+ATEC.US,D,20070330,000000,50.28,50.88,50.28,50.4,599,0
+ATEC.US,D,20070402,000000,50.4,51.6,49.2,51.48,1968,0
+ATEC.US,D,20070403,000000,51.6,51.6,48.84,48.84,4442,0
+ATEC.US,D,20070404,000000,49.2,49.2,43.8,45.6,7121,0
+ATEC.US,D,20070405,000000,45.24,48.48,44.4,45.84,3293,0
+ATEC.US,D,20070409,000000,46.68,48.24,46.08,48,2066,0
+ATEC.US,D,20070410,000000,46.68,47.64,46.56,46.92,2100,0
+ATEC.US,D,20070411,000000,46.2,47.88,42.72,46.56,3506,0
+ATEC.US,D,20070412,000000,46.2,47.64,45.84,47.28,2887,0
+ATEC.US,D,20070413,000000,45.84,47.76,45.48,47.76,1316,0
+ATEC.US,D,20070416,000000,47.76,47.76,44.76,44.76,1120,0
+ATEC.US,D,20070417,000000,45.12,46.2,44.52,45.48,2039,0
+ATEC.US,D,20070418,000000,46.08,48,45.48,47.04,2023,0
+ATEC.US,D,20070419,000000,46.56,47.28,44.4,46.92,1100,0
+ATEC.US,D,20070420,000000,46.92,47.28,45.96,46.32,2022,0
+ATEC.US,D,20070423,000000,44.76,45.6,44.16,44.16,1826,0
+ATEC.US,D,20070424,000000,44.64,44.64,42.84,42.84,4947,0
+ATEC.US,D,20070425,000000,42.6,42.6,41.64,41.88,3500,0
+ATEC.US,D,20070426,000000,41.52,45,40.2,42.6,7204,0
+ATEC.US,D,20070427,000000,44.28,44.28,42.72,43.32,5853,0
+ATEC.US,D,20070430,000000,43.8,43.8,42.84,42.96,3182,0
+ATEC.US,D,20070501,000000,43.92,44.4,42,42.72,3592,0
+ATEC.US,D,20070502,000000,43.2,43.56,40.44,40.8,3583,0
+ATEC.US,D,20070503,000000,40.8,42.96,40.8,42.6,2736,0
+ATEC.US,D,20070504,000000,43.08,43.08,42,42,133,0
+ATEC.US,D,20070507,000000,41.88,42.72,41.88,42.48,833,0
+ATEC.US,D,20070508,000000,42,42.12,41.28,42.12,3800,0
+ATEC.US,D,20070509,000000,41.88,42.36,40.92,41.4,742,0
+ATEC.US,D,20070510,000000,40.92,42,39.6,39.72,2775,0
+ATEC.US,D,20070511,000000,41.04,41.04,39.24,40.2,1999,0
+ATEC.US,D,20070514,000000,39.96,40.08,39.12,39.6,1238,0
+ATEC.US,D,20070515,000000,39.96,40.32,39.36,39.72,715,0
+ATEC.US,D,20070516,000000,39.84,40.8,39.48,39.48,2400,0
+ATEC.US,D,20070517,000000,39.24,42.96,39.24,42.72,5060,0
+ATEC.US,D,20070518,000000,41.88,42.72,41.4,41.52,3597,0
+ATEC.US,D,20070521,000000,41.28,42.48,41.28,41.88,1496,0
+ATEC.US,D,20070522,000000,41.4,42.36,41.28,41.4,2358,0
+ATEC.US,D,20070523,000000,41.64,42.24,40.32,42.24,3679,0
+ATEC.US,D,20070524,000000,41.52,41.76,41.4,41.76,569,0
+ATEC.US,D,20070525,000000,41.4,41.52,40.32,40.92,1897,0
+ATEC.US,D,20070529,000000,40.8,43.8,40.2,41.76,13224,0
+ATEC.US,D,20070530,000000,42.36,44.16,41.88,43.2,7214,0
+ATEC.US,D,20070531,000000,43.2,44.28,42.6,44.28,3097,0
+ATEC.US,D,20070601,000000,44.4,44.52,43.2,43.8,1857,0
+ATEC.US,D,20070604,000000,44.16,45.36,43.92,43.92,1679,0
+ATEC.US,D,20070605,000000,43.92,44.76,43.8,43.92,973,0
+ATEC.US,D,20070606,000000,43.92,44.04,40.2,42.12,5475,0
+ATEC.US,D,20070607,000000,42.48,44.64,42.48,42.48,680,0
+ATEC.US,D,20070608,000000,44.64,44.64,42.12,42.6,1162,0
+ATEC.US,D,20070611,000000,43.8,43.8,42.48,42.6,871,0
+ATEC.US,D,20070612,000000,42.6,44.52,41.4,42.72,3771,0
+ATEC.US,D,20070613,000000,42.24,42.96,42.12,42.24,1443,0
+ATEC.US,D,20070614,000000,42.24,43.2,42.12,42.72,7038,0
+ATEC.US,D,20070615,000000,43.44,43.56,42.84,43.2,2367,0
+ATEC.US,D,20070618,000000,42.6,44.64,42.6,43.56,4272,0
+ATEC.US,D,20070619,000000,44.76,45.6,44.4,44.88,5336,0
+ATEC.US,D,20070620,000000,45.12,49.32,45,48,5672,0
+ATEC.US,D,20070621,000000,48,48.36,45.6,46.2,1303,0
+ATEC.US,D,20070622,000000,46.44,47.04,44.64,45.48,913,0
+ATEC.US,D,20070625,000000,45.6,46.68,45.36,46.56,4986,0
+ATEC.US,D,20070626,000000,47.4,47.4,45,46.08,4022,0
+ATEC.US,D,20070627,000000,46.56,46.56,43.08,43.68,2257,0
+ATEC.US,D,20070628,000000,43.68,45.12,43.44,44.4,1921,0
+ATEC.US,D,20070629,000000,44.4,46.8,42.12,45.6,35421,0
+ATEC.US,D,20070702,000000,45.6,46.68,43.32,44.64,2785,0
+ATEC.US,D,20070703,000000,44.28,44.28,43.32,44.04,4880,0
+ATEC.US,D,20070705,000000,43.56,46.08,43.56,46.08,2466,0
+ATEC.US,D,20070706,000000,46.56,46.68,44.4,45.36,1114,0
+ATEC.US,D,20070709,000000,45.36,45.6,44.4,45,1656,0
+ATEC.US,D,20070710,000000,44.52,44.52,44.16,44.16,1180,0
+ATEC.US,D,20070711,000000,44.28,45.6,44.04,44.88,5983,0
+ATEC.US,D,20070712,000000,44.64,45.84,44.4,45,8733,0
+ATEC.US,D,20070713,000000,45,46.8,43.2,45.96,6585,0
+ATEC.US,D,20070716,000000,46.56,49.2,45.6,49.2,7007,0
+ATEC.US,D,20070717,000000,49.2,52.2,49.2,51.24,2645,0
+ATEC.US,D,20070718,000000,50.4,51.12,49.08,50.4,1439,0
+ATEC.US,D,20070719,000000,49.2,51.6,47.76,50.64,2974,0
+ATEC.US,D,20070720,000000,49.2,51.6,48.6,49.2,6395,0
+ATEC.US,D,20070723,000000,49.32,51,49.32,51,9078,0
+ATEC.US,D,20070724,000000,51.24,51.24,48.6,49.8,3844,0
+ATEC.US,D,20070725,000000,49.32,50.16,49.2,49.8,425,0
+ATEC.US,D,20070726,000000,49.2,49.68,47.4,48,9047,0
+ATEC.US,D,20070727,000000,48,48.24,46.44,46.8,25033,0
+ATEC.US,D,20070730,000000,46.32,48.6,43.2,45.24,2320,0
+ATEC.US,D,20070731,000000,45.6,50.88,45.24,46.2,3954,0
+ATEC.US,D,20070801,000000,45.6,48.24,45,46.56,3033,0
+ATEC.US,D,20070802,000000,47.04,50.64,45.96,50.4,3804,0
+ATEC.US,D,20070803,000000,52.92,52.92,45.6,48,6846,0
+ATEC.US,D,20070806,000000,47.52,49.92,45.36,47.64,2876,0
+ATEC.US,D,20070807,000000,48.84,49.44,43.32,48.12,71560,0
+ATEC.US,D,20070808,000000,47.88,49.2,45.48,48.24,5519,0
+ATEC.US,D,20070809,000000,47.4,47.76,46.44,47.28,1491,0
+ATEC.US,D,20070810,000000,46.92,48.6,45.48,47.76,10627,0
+ATEC.US,D,20070813,000000,48,48,45.96,46.92,6042,0
+ATEC.US,D,20070814,000000,46.8,47.4,43.8,43.8,2486,0
+ATEC.US,D,20070815,000000,43.2,45.24,43.2,44.64,852,0
+ATEC.US,D,20070816,000000,43.68,46.44,43.68,45.6,1967,0
+ATEC.US,D,20070817,000000,46.32,46.8,43.8,46.2,2488,0
+ATEC.US,D,20070820,000000,46.08,48,46.08,48,1262,0
+ATEC.US,D,20070821,000000,48,49.2,44.4,47.16,6877,0
+ATEC.US,D,20070822,000000,48.12,49.68,45.84,46.8,4823,0
+ATEC.US,D,20070823,000000,47.4,48,45.96,47.88,1972,0
+ATEC.US,D,20070824,000000,48,48,43.32,45.6,3085,0
+ATEC.US,D,20070827,000000,46.2,47.04,44.4,44.4,21907,0
+ATEC.US,D,20070828,000000,45,45,44.4,44.4,2344,0
+ATEC.US,D,20070829,000000,44.88,45.12,44.64,44.76,458,0
+ATEC.US,D,20070830,000000,45,45.12,44.4,44.4,960,0
+ATEC.US,D,20070831,000000,45.6,45.6,44.28,44.28,477,0
+ATEC.US,D,20070904,000000,44.88,45.36,44.88,45.36,350,0
+ATEC.US,D,20070905,000000,45.6,45.6,44.52,44.52,2736,0
+ATEC.US,D,20070906,000000,44.52,44.52,40.8,41.04,1768,0
+ATEC.US,D,20070907,000000,41.16,42,41.04,41.52,593,0
+ATEC.US,D,20070910,000000,42,42,39.84,41.28,571,0
+ATEC.US,D,20070911,000000,42,42.6,40.32,42.24,1829,0
+ATEC.US,D,20070912,000000,42.24,45,42.24,43.8,2821,0
+ATEC.US,D,20070913,000000,44.16,44.28,42.48,44.16,2426,0
+ATEC.US,D,20070914,000000,44.76,48,44.52,46.8,4628,0
+ATEC.US,D,20070917,000000,47.16,47.16,45.48,46.2,1293,0
+ATEC.US,D,20070918,000000,47.4,47.76,44.16,45,3328,0
+ATEC.US,D,20070919,000000,45.6,45.72,41.64,42.6,8886,0
+ATEC.US,D,20070920,000000,42.12,43.2,41.76,42,3155,0
+ATEC.US,D,20070921,000000,42.72,46.44,42,43.2,22574,0
+ATEC.US,D,20070924,000000,43.08,44.4,42,43.32,5716,0
+ATEC.US,D,20070925,000000,43.32,43.8,41.52,42.12,12284,0
+ATEC.US,D,20070926,000000,42.6,42.6,41.52,42.12,8522,0
+ATEC.US,D,20070927,000000,44.88,44.88,40.2,41.52,23063,0
+ATEC.US,D,20070928,000000,41.4,42,40.56,41.28,31088,0
+ATEC.US,D,20071001,000000,41.64,43.8,41.4,42.84,8324,0
+ATEC.US,D,20071002,000000,42.36,42.6,41.4,42,5056,0
+ATEC.US,D,20071003,000000,42.24,44.4,41.4,43.8,7101,0
+ATEC.US,D,20071004,000000,43.56,47.04,43.56,46.56,5715,0
+ATEC.US,D,20071005,000000,46.92,48,46.92,47.4,4996,0
+ATEC.US,D,20071008,000000,47.76,47.76,45.6,47.16,2161,0
+ATEC.US,D,20071009,000000,46.68,47.64,46.32,47.4,1409,0
+ATEC.US,D,20071010,000000,47.28,47.4,47.16,47.4,1252,0
+ATEC.US,D,20071011,000000,47.16,47.64,46.56,47.16,2183,0
+ATEC.US,D,20071012,000000,47.52,47.76,47.28,47.52,833,0
+ATEC.US,D,20071015,000000,47.64,52.08,47.64,51.84,10517,0
+ATEC.US,D,20071016,000000,51,51,45.6,48.24,4796,0
+ATEC.US,D,20071017,000000,49.68,51.96,48.48,51.24,5262,0
+ATEC.US,D,20071018,000000,51.48,53.76,50.76,51.36,7981,0
+ATEC.US,D,20071019,000000,51,53.64,51,52.56,2447,0
+ATEC.US,D,20071022,000000,51.24,53.88,48.6,50.4,4629,0
+ATEC.US,D,20071023,000000,51.72,53.76,49.68,51.24,7764,0
+ATEC.US,D,20071024,000000,51,51,48.72,49.92,3045,0
+ATEC.US,D,20071025,000000,50.4,54,50.28,51.72,10931,0
+ATEC.US,D,20071026,000000,52.44,52.8,47.88,49.8,14821,0
+ATEC.US,D,20071029,000000,53.52,53.52,49.56,49.8,4896,0
+ATEC.US,D,20071030,000000,50.28,51.6,50.28,51,1650,0
+ATEC.US,D,20071031,000000,51,51.6,49.8,51.12,2078,0
+ATEC.US,D,20071101,000000,51.12,51.84,49.56,50.64,1929,0
+ATEC.US,D,20071102,000000,51.48,51.48,48,48.24,3112,0
+ATEC.US,D,20071105,000000,49.8,50.16,48,48.12,1029,0
+ATEC.US,D,20071106,000000,48.6,49.44,47.64,47.76,6912,0
+ATEC.US,D,20071107,000000,47.76,48,46.2,46.92,850,0
+ATEC.US,D,20071108,000000,47.76,47.88,45.72,46.68,1364,0
+ATEC.US,D,20071109,000000,44.76,46.8,44.76,45.84,596,0
+ATEC.US,D,20071112,000000,45.6,47.16,45.48,45.48,2158,0
+ATEC.US,D,20071113,000000,46.2,46.2,45.24,45.24,2265,0
+ATEC.US,D,20071114,000000,45.24,45.24,43.92,45,2291,0
+ATEC.US,D,20071115,000000,45,45,43.2,44.28,2619,0
+ATEC.US,D,20071116,000000,43.92,44.76,43.68,44.64,1583,0
+ATEC.US,D,20071119,000000,44.28,46.2,44.28,46.2,1167,0
+ATEC.US,D,20071120,000000,46.2,52.92,46.2,52.08,6417,0
+ATEC.US,D,20071121,000000,51.24,52.08,49.08,51.36,2606,0
+ATEC.US,D,20071123,000000,51,51.84,50.88,51,208,0
+ATEC.US,D,20071126,000000,50.64,54.96,50.64,51.36,4924,0
+ATEC.US,D,20071127,000000,51.84,52.8,51.84,52.8,304,0
+ATEC.US,D,20071128,000000,54,54,48.84,52.32,1283,0
+ATEC.US,D,20071129,000000,52.8,53.88,52.8,53.16,21979,0
+ATEC.US,D,20071130,000000,52.8,55.68,52.8,55.2,2584,0
+ATEC.US,D,20071203,000000,56.04,57,54.24,55.08,1920,0
+ATEC.US,D,20071204,000000,55.2,58.44,55.2,58.32,2686,0
+ATEC.US,D,20071205,000000,57.72,60.48,55.2,55.56,5019,0
+ATEC.US,D,20071206,000000,55.2,57.12,55.2,56.16,1520,0
+ATEC.US,D,20071207,000000,56.52,57.6,56.52,56.64,1336,0
+ATEC.US,D,20071210,000000,57.12,58.56,56.4,58.32,1640,0
+ATEC.US,D,20071211,000000,58.44,61.92,55.2,59.88,4120,0
+ATEC.US,D,20071212,000000,61.32,61.32,57.6,59.88,6217,0
+ATEC.US,D,20071213,000000,60,60,58.56,58.8,1296,0
+ATEC.US,D,20071214,000000,59.88,63,59.16,60.36,12710,0
+ATEC.US,D,20071217,000000,60.36,60.48,57.72,59.28,3651,0
+ATEC.US,D,20071218,000000,60,60,55.2,57.12,3181,0
+ATEC.US,D,20071219,000000,55.56,58.2,55.2,57.24,1297,0
+ATEC.US,D,20071220,000000,57.24,60.72,56.4,58.2,4046,0
+ATEC.US,D,20071221,000000,59.76,63.6,59.16,63,6168,0
+ATEC.US,D,20071224,000000,62.88,62.88,59.76,61.2,700,0
+ATEC.US,D,20071226,000000,60.24,61.68,60.12,61.32,1982,0
+ATEC.US,D,20071227,000000,60.36,61.8,60.24,61.2,1609,0
+ATEC.US,D,20071228,000000,60.48,61.2,60.12,60.12,538,0
+ATEC.US,D,20071231,000000,60.12,63,58.92,60.48,2863,0
+ATEC.US,D,20080102,000000,60.48,60.48,58.2,58.2,3757,0
+ATEC.US,D,20080103,000000,59.28,59.76,58.08,58.56,2629,0
+ATEC.US,D,20080104,000000,58.56,58.8,57.48,57.72,1475,0
+ATEC.US,D,20080107,000000,59.04,59.76,56.04,56.4,4336,0
+ATEC.US,D,20080108,000000,55.92,56.64,54.6,56.64,1828,0
+ATEC.US,D,20080109,000000,56.88,57,54.72,57,7084,0
+ATEC.US,D,20080110,000000,54.6,60,54.6,58.08,8128,0
+ATEC.US,D,20080111,000000,57.84,59.4,56.16,57,3426,0
+ATEC.US,D,20080114,000000,56.52,58.44,56.16,57.24,2576,0
+ATEC.US,D,20080115,000000,57.48,57.6,54.96,57,5287,0
+ATEC.US,D,20080116,000000,56.4,60,56.4,58.92,3070,0
+ATEC.US,D,20080117,000000,60,63,56.16,61.32,5954,0
+ATEC.US,D,20080118,000000,61.2,62.52,56.52,59.64,4050,0
+ATEC.US,D,20080122,000000,59.4,60,58.44,59.4,517,0
+ATEC.US,D,20080123,000000,60.36,60.48,59.16,59.52,23199,0
+ATEC.US,D,20080124,000000,58.8,61.2,58.8,61.2,1546,0
+ATEC.US,D,20080125,000000,61.2,61.2,57.24,60.12,3810,0
+ATEC.US,D,20080128,000000,60.84,63,57.6,61.68,5055,0
+ATEC.US,D,20080129,000000,62.88,63,59.52,63,10620,0
+ATEC.US,D,20080130,000000,62.04,63.6,60.24,61.56,1293,0
+ATEC.US,D,20080131,000000,61.44,62.76,60,61.32,1022,0
+ATEC.US,D,20080201,000000,61.92,63,59.64,61.68,3310,0
+ATEC.US,D,20080204,000000,62.52,62.76,56.88,60,2384,0
+ATEC.US,D,20080205,000000,60.72,62.76,60.6,62.76,2151,0
+ATEC.US,D,20080206,000000,63,63.84,61.44,63.84,4450,0
+ATEC.US,D,20080207,000000,64.8,69,63.12,67.44,10349,0
+ATEC.US,D,20080208,000000,68.16,71.88,68.16,70.44,11890,0
+ATEC.US,D,20080211,000000,71.28,73.2,69.72,72.48,15820,0
+ATEC.US,D,20080212,000000,65.88,73.44,65.76,72.12,12457,0
+ATEC.US,D,20080213,000000,73.44,73.44,72.36,72.6,5251,0
+ATEC.US,D,20080214,000000,72.24,75.24,71.4,73.32,10114,0
+ATEC.US,D,20080215,000000,72.36,75.48,72.36,74.52,14200,0
+ATEC.US,D,20080219,000000,75.96,78.36,75,77.28,10840,0
+ATEC.US,D,20080220,000000,77.28,77.4,67.2,73.08,10202,0
+ATEC.US,D,20080221,000000,73.08,75.48,71.88,72.24,6798,0
+ATEC.US,D,20080222,000000,72.84,73.2,67.2,72.12,3786,0
+ATEC.US,D,20080225,000000,71.4,73.2,69.72,70.8,3152,0
+ATEC.US,D,20080226,000000,70.8,71.64,69.6,71.4,2450,0
+ATEC.US,D,20080227,000000,71.76,72.24,70.08,70.44,13056,0
+ATEC.US,D,20080228,000000,71.04,72.12,67.2,69.72,5632,0
+ATEC.US,D,20080229,000000,69.84,72,69,69.36,4385,0
+ATEC.US,D,20080303,000000,67.92,69,66.72,68.4,3804,0
+ATEC.US,D,20080304,000000,68.4,69,66,66.48,4989,0
+ATEC.US,D,20080305,000000,66,69,66,67.56,3693,0
+ATEC.US,D,20080306,000000,68.04,68.04,64.8,65.88,7012,0
+ATEC.US,D,20080307,000000,64.8,65.76,60.12,64.32,5599,0
+ATEC.US,D,20080310,000000,65.88,65.88,63.36,63.6,15043,0
+ATEC.US,D,20080311,000000,63.6,63.6,58.8,61.2,7395,0
+ATEC.US,D,20080312,000000,60.6,61.08,58.2,60.6,6608,0
+ATEC.US,D,20080313,000000,60.6,60.6,58.92,60.24,7140,0
+ATEC.US,D,20080314,000000,60.96,63.24,57,60.12,4703,0
+ATEC.US,D,20080317,000000,60,60.6,57,60.48,2955,0
+ATEC.US,D,20080318,000000,60.12,61.32,57.84,58.8,4314,0
+ATEC.US,D,20080319,000000,57.72,58.68,54.6,56.88,10301,0
+ATEC.US,D,20080320,000000,57,58.32,54.12,55.2,2906,0
+ATEC.US,D,20080324,000000,54.6,55.68,54.48,54.84,2245,0
+ATEC.US,D,20080325,000000,55.2,58.32,55.2,55.92,3787,0
+ATEC.US,D,20080326,000000,56.4,59.88,54.6,55.68,1914,0
+ATEC.US,D,20080327,000000,55.32,59.88,54,59.88,13173,0
+ATEC.US,D,20080328,000000,61.2,62.04,59.04,60.36,1653,0
+ATEC.US,D,20080331,000000,61.8,61.8,59.4,60.24,3587,0
+ATEC.US,D,20080401,000000,60.6,62.52,57.72,62.4,11154,0
+ATEC.US,D,20080402,000000,59.4,62.64,58.56,58.8,9535,0
+ATEC.US,D,20080403,000000,58.8,63,58.8,62.04,2155,0
+ATEC.US,D,20080404,000000,62.88,66.12,62.76,66.12,4291,0
+ATEC.US,D,20080407,000000,66.24,66.96,62.88,63,7535,0
+ATEC.US,D,20080408,000000,62.28,63,62.28,62.88,2909,0
+ATEC.US,D,20080409,000000,62.64,63,60.24,60.36,2206,0
+ATEC.US,D,20080410,000000,60.36,61.8,60.12,61.68,1285,0
+ATEC.US,D,20080411,000000,60.48,62.88,58.8,59.16,3824,0
+ATEC.US,D,20080414,000000,59.52,61.68,57.48,57.72,4731,0
+ATEC.US,D,20080415,000000,57.6,58.2,56.16,57.24,5964,0
+ATEC.US,D,20080416,000000,57,57.96,56.88,57.6,7350,0
+ATEC.US,D,20080417,000000,58.2,58.68,56.76,57.72,10185,0
+ATEC.US,D,20080418,000000,59.76,60.84,57,58.92,7325,0
+ATEC.US,D,20080421,000000,61.56,61.8,58.08,58.2,6072,0
+ATEC.US,D,20080422,000000,58.44,60,58.2,59.04,1047,0
+ATEC.US,D,20080423,000000,60.24,64.56,59.16,62.64,10955,0
+ATEC.US,D,20080424,000000,63,63.96,62.28,63.72,3950,0
+ATEC.US,D,20080425,000000,63.12,63.12,57.12,59.4,6614,0
+ATEC.US,D,20080428,000000,59.88,60.24,58.2,58.2,1274,0
+ATEC.US,D,20080429,000000,57.84,62.4,57.84,60.84,1574,0
+ATEC.US,D,20080430,000000,60.48,61.08,57.36,57.96,3291,0
+ATEC.US,D,20080501,000000,58.44,60,58.32,59.52,629,0
+ATEC.US,D,20080502,000000,59.16,59.76,56.88,58.2,2688,0
+ATEC.US,D,20080505,000000,58.92,60.6,57,57.12,1989,0
+ATEC.US,D,20080506,000000,56.28,60.12,56.28,59.4,4370,0
+ATEC.US,D,20080507,000000,60.12,61.44,57.36,59.4,2667,0
+ATEC.US,D,20080508,000000,57.12,61.2,54,59.28,5792,0
+ATEC.US,D,20080509,000000,57,60.48,55.44,60.36,4720,0
+ATEC.US,D,20080512,000000,60.72,61.8,57.72,61.08,4892,0
+ATEC.US,D,20080513,000000,59.88,60.48,59.52,60.12,1292,0
+ATEC.US,D,20080514,000000,58.68,59.28,57.12,58.44,2050,0
+ATEC.US,D,20080515,000000,57.96,58.44,57,57.96,2426,0
+ATEC.US,D,20080516,000000,58.2,58.56,57.36,58.56,784,0
+ATEC.US,D,20080519,000000,58.8,61.2,57,58.08,20119,0
+ATEC.US,D,20080520,000000,58.2,60,58.2,59.4,3750,0
+ATEC.US,D,20080521,000000,59.76,60,56.76,60,4793,0
+ATEC.US,D,20080522,000000,59.64,60,58.8,59.76,1570,0
+ATEC.US,D,20080523,000000,59.76,60,59.52,60,383,0
+ATEC.US,D,20080527,000000,59.88,61.44,59.52,61.32,1732,0
+ATEC.US,D,20080528,000000,58.68,60.36,58.2,59.88,2792,0
+ATEC.US,D,20080529,000000,59.52,60.36,59.52,60.12,3594,0
+ATEC.US,D,20080530,000000,60,60,58.2,59.76,2994,0
+ATEC.US,D,20080602,000000,60.12,60.36,58.56,59.76,1818,0
+ATEC.US,D,20080603,000000,60.12,60.12,57.6,58.44,5076,0
+ATEC.US,D,20080604,000000,58.68,58.68,55.2,55.32,3332,0
+ATEC.US,D,20080605,000000,54,59.88,51.36,59.88,50029,0
+ATEC.US,D,20080606,000000,58.2,59.76,54.24,54.24,2582,0
+ATEC.US,D,20080609,000000,53.52,54,52.8,52.92,3795,0
+ATEC.US,D,20080610,000000,53.64,54,52.44,54,1203,0
+ATEC.US,D,20080611,000000,54.6,54.6,52.2,53.28,2979,0
+ATEC.US,D,20080612,000000,54.72,58.8,51.96,52.8,3764,0
+ATEC.US,D,20080613,000000,53.4,55.2,52.32,54.72,1831,0
+ATEC.US,D,20080616,000000,52.8,55.56,52.32,55.56,3718,0
+ATEC.US,D,20080617,000000,55.56,55.92,54.48,55.92,1911,0
+ATEC.US,D,20080618,000000,55.8,55.8,53.16,53.88,2552,0
+ATEC.US,D,20080619,000000,52.8,53.64,52.2,52.44,5533,0
+ATEC.US,D,20080620,000000,52.44,52.8,52.2,52.44,2446,0
+ATEC.US,D,20080623,000000,51.6,52.44,50.04,51.6,2989,0
+ATEC.US,D,20080624,000000,49.8,52.68,49.32,52.2,1381,0
+ATEC.US,D,20080625,000000,51.96,51.96,50.04,51.12,6179,0
+ATEC.US,D,20080626,000000,50.76,51.84,50.04,51,12858,0
+ATEC.US,D,20080627,000000,50.4,54.24,48.6,49.2,192065,0
+ATEC.US,D,20080630,000000,50.88,55.68,48.36,48.96,4861,0
+ATEC.US,D,20080701,000000,48.36,49.2,45.6,46.92,8552,0
+ATEC.US,D,20080702,000000,47.88,51.96,45.6,46.92,8406,0
+ATEC.US,D,20080703,000000,46.92,46.92,44.64,46.44,2617,0
+ATEC.US,D,20080707,000000,46.56,46.56,40.92,40.92,5215,0
+ATEC.US,D,20080708,000000,41.4,45.48,41.4,45.36,4384,0
+ATEC.US,D,20080709,000000,45.48,47.88,45,46.44,4197,0
+ATEC.US,D,20080710,000000,46.32,49.56,43.92,47.76,4307,0
+ATEC.US,D,20080711,000000,47.16,52.2,47.16,51.72,4420,0
+ATEC.US,D,20080714,000000,52.68,52.68,45.12,47.4,8334,0
+ATEC.US,D,20080715,000000,46.8,48,45,47.76,3806,0
+ATEC.US,D,20080716,000000,48.36,54.24,47.16,53.28,5089,0
+ATEC.US,D,20080717,000000,53.76,54,52.56,54,2465,0
+ATEC.US,D,20080718,000000,54,54.48,52.8,53.28,3725,0
+ATEC.US,D,20080721,000000,53.04,55.2,53.04,54,1125,0
+ATEC.US,D,20080722,000000,53.64,55.8,46.2,54,3747,0
+ATEC.US,D,20080723,000000,54,55.2,52.32,53.52,1789,0
+ATEC.US,D,20080724,000000,53.88,55.2,53.04,54,5662,0
+ATEC.US,D,20080725,000000,53.04,54.36,53.04,54,2711,0
+ATEC.US,D,20080728,000000,53.76,54,52.08,52.2,2144,0
+ATEC.US,D,20080729,000000,52.2,55.2,52.2,54.84,3995,0
+ATEC.US,D,20080730,000000,55.8,58.32,55.68,57.48,4189,0
+ATEC.US,D,20080731,000000,56.04,58.56,54.96,57.36,2922,0
+ATEC.US,D,20080801,000000,56.28,59.88,56.16,57.12,2374,0
+ATEC.US,D,20080804,000000,57,60.12,54.12,59.64,10223,0
+ATEC.US,D,20080805,000000,58.8,59.64,56.76,56.88,3988,0
+ATEC.US,D,20080806,000000,56.4,60,54.48,58.32,3283,0
+ATEC.US,D,20080807,000000,57.24,59.88,57.24,58.32,3002,0
+ATEC.US,D,20080808,000000,58.56,60,58.08,60,4817,0
+ATEC.US,D,20080811,000000,60,61.8,59.4,60.48,3559,0
+ATEC.US,D,20080812,000000,60,60.6,57.84,60.6,2751,0
+ATEC.US,D,20080813,000000,60.12,60.6,59.4,60.24,3176,0
+ATEC.US,D,20080814,000000,59.4,60.6,59.4,60.12,4234,0
+ATEC.US,D,20080815,000000,60.36,60.6,58.8,59.88,4895,0
+ATEC.US,D,20080818,000000,60,60.36,59.52,60.24,1917,0
+ATEC.US,D,20080819,000000,59.4,60,59.4,59.88,2098,0
+ATEC.US,D,20080820,000000,59.88,60,59.4,59.88,4012,0
+ATEC.US,D,20080821,000000,59.64,60.12,58.2,59.28,25736,0
+ATEC.US,D,20080822,000000,59.4,59.4,58.08,58.68,2811,0
+ATEC.US,D,20080825,000000,58.32,58.68,55.2,56.04,2969,0
+ATEC.US,D,20080826,000000,55.92,58.08,53.88,54.84,1283,0
+ATEC.US,D,20080827,000000,55.2,58.8,55.2,58.56,2051,0
+ATEC.US,D,20080828,000000,58.56,60.12,56.28,60.12,2664,0
+ATEC.US,D,20080829,000000,59.76,59.76,55.32,57.48,5148,0
+ATEC.US,D,20080902,000000,59.16,59.16,54,54.6,3399,0
+ATEC.US,D,20080903,000000,54.72,56.04,54,55.68,3536,0
+ATEC.US,D,20080904,000000,55.44,55.68,52.2,52.2,2744,0
+ATEC.US,D,20080905,000000,54.12,56.28,50.04,56.28,4097,0
+ATEC.US,D,20080908,000000,56.88,57.6,52.56,57.12,4119,0
+ATEC.US,D,20080909,000000,57.6,57.6,54.48,54.84,3218,0
+ATEC.US,D,20080910,000000,56.28,56.88,52.08,52.56,6636,0
+ATEC.US,D,20080911,000000,51.84,53.4,49.8,52.92,4388,0
+ATEC.US,D,20080912,000000,49.44,52.2,46.32,51,8149,0
+ATEC.US,D,20080915,000000,49.92,61.2,48.72,52.32,18748,0
+ATEC.US,D,20080916,000000,47.04,51.72,47.04,51.72,8903,0
+ATEC.US,D,20080917,000000,50.4,51.84,46.32,46.32,2623,0
+ATEC.US,D,20080918,000000,47.76,55.68,47.28,55.2,10744,0
+ATEC.US,D,20080919,000000,58.56,58.56,51.6,54.12,33958,0
+ATEC.US,D,20080922,000000,53.64,57.48,53.04,54,4492,0
+ATEC.US,D,20080923,000000,53.88,55.68,53.28,53.64,3774,0
+ATEC.US,D,20080924,000000,53.4,53.4,50.64,50.88,2569,0
+ATEC.US,D,20080925,000000,51,54,50.88,52.92,8253,0
+ATEC.US,D,20080926,000000,52.8,57.6,51,57.48,3865,0
+ATEC.US,D,20080929,000000,57.48,57.6,25.92,50.88,5345,0
+ATEC.US,D,20080930,000000,51.48,57.48,51.48,55.2,4030,0
+ATEC.US,D,20081001,000000,54.84,57.48,49.32,51.48,3136,0
+ATEC.US,D,20081002,000000,51.12,54.6,49.32,51.6,10647,0
+ATEC.US,D,20081003,000000,52.2,55.44,50.76,51.96,6301,0
+ATEC.US,D,20081006,000000,51.36,57.24,48.12,54.24,4534,0
+ATEC.US,D,20081007,000000,54.84,56.28,49.92,49.92,3968,0
+ATEC.US,D,20081008,000000,48.72,56.28,46.8,52.56,6116,0
+ATEC.US,D,20081009,000000,53.28,53.28,46.8,48,6127,0
+ATEC.US,D,20081010,000000,46.68,56.28,42.12,56.28,7791,0
+ATEC.US,D,20081013,000000,56.28,60,55.68,60,9278,0
+ATEC.US,D,20081014,000000,58.08,58.32,49.92,58.08,4518,0
+ATEC.US,D,20081015,000000,57.12,58.08,48,48.6,3365,0
+ATEC.US,D,20081016,000000,48.96,58.08,48.6,58.08,4834,0
+ATEC.US,D,20081017,000000,52.08,57.6,51.48,56.4,12068,0
+ATEC.US,D,20081020,000000,57.84,57.84,55.32,56.4,5160,0
+ATEC.US,D,20081021,000000,55.68,57.96,50.88,51.6,3374,0
+ATEC.US,D,20081022,000000,49.2,54.72,49.2,49.56,2316,0
+ATEC.US,D,20081023,000000,50.52,52.56,48.24,51.6,2644,0
+ATEC.US,D,20081024,000000,48.36,54.24,48.36,53.88,2788,0
+ATEC.US,D,20081027,000000,53.52,53.52,48.36,48.36,3713,0
+ATEC.US,D,20081028,000000,48.84,48.84,45,48,6238,0
+ATEC.US,D,20081029,000000,48.36,48.48,45.12,47.16,7476,0
+ATEC.US,D,20081030,000000,48,48,40.92,43.08,37736,0
+ATEC.US,D,20081031,000000,42.96,47.52,38.52,47.16,5521,0
+ATEC.US,D,20081103,000000,48.36,51.72,44.64,45.96,4300,0
+ATEC.US,D,20081104,000000,46.8,46.8,41.4,42.96,6288,0
+ATEC.US,D,20081105,000000,42.6,45.12,36.24,36.96,9263,0
+ATEC.US,D,20081106,000000,37.44,44.64,33,41.28,10207,0
+ATEC.US,D,20081107,000000,41.64,42.96,40.32,42.24,4565,0
+ATEC.US,D,20081110,000000,48,48,42.24,42.24,5572,0
+ATEC.US,D,20081111,000000,42,43.08,36,39,4037,0
+ATEC.US,D,20081112,000000,38.52,38.76,34.32,34.44,3682,0
+ATEC.US,D,20081113,000000,34.56,38.28,31.8,38.16,5445,0
+ATEC.US,D,20081114,000000,37.92,39.96,32.88,32.88,3636,0
+ATEC.US,D,20081117,000000,33,33.72,30.96,30.96,5011,0
+ATEC.US,D,20081118,000000,31.08,31.8,24,25.68,15504,0
+ATEC.US,D,20081119,000000,26.4,30.24,23.28,23.28,19252,0
+ATEC.US,D,20081120,000000,23.16,25.8,22.68,23.88,8744,0
+ATEC.US,D,20081121,000000,22.32,24.12,20.76,22.2,8211,0
+ATEC.US,D,20081124,000000,22.8,23.76,22.08,22.92,13212,0
+ATEC.US,D,20081125,000000,23.16,23.52,21.36,22.56,5011,0
+ATEC.US,D,20081126,000000,22.08,24.96,20.76,24.6,5238,0
+ATEC.US,D,20081128,000000,24.48,24.96,22.8,23.88,3892,0
+ATEC.US,D,20081201,000000,23.52,23.52,18.12,18.12,10138,0
+ATEC.US,D,20081202,000000,22.8,24,19.92,20.4,11843,0
+ATEC.US,D,20081203,000000,21.12,21.12,19.44,20.28,4390,0
+ATEC.US,D,20081204,000000,20.16,23.64,20.16,22.2,34037,0
+ATEC.US,D,20081205,000000,21.96,29.88,21.6,29.28,4568,0
+ATEC.US,D,20081208,000000,29.76,33,29.4,30,8022,0
+ATEC.US,D,20081209,000000,29.76,32.4,29.4,30.96,4076,0
+ATEC.US,D,20081210,000000,31.8,38.16,31.8,35.28,2754,0
+ATEC.US,D,20081211,000000,35.64,36.24,33.96,33.96,6004,0
+ATEC.US,D,20081212,000000,33.6,33.6,31.32,33.48,4365,0
+ATEC.US,D,20081215,000000,33.48,36.12,32.76,34.68,1257,0
+ATEC.US,D,20081216,000000,35.28,36,34.68,35.04,7957,0
+ATEC.US,D,20081217,000000,34.68,34.8,33.6,34.08,2730,0
+ATEC.US,D,20081218,000000,34.44,34.68,32.88,33,3977,0
+ATEC.US,D,20081219,000000,34.68,34.92,29.64,31.32,12328,0
+ATEC.US,D,20081222,000000,28.08,31.68,26.16,30,6599,0
+ATEC.US,D,20081223,000000,30.12,30.6,29.28,29.52,3330,0
+ATEC.US,D,20081224,000000,29.52,30.24,29.28,30.24,5490,0
+ATEC.US,D,20081226,000000,30,30.72,28.56,29.52,1687,0
+ATEC.US,D,20081229,000000,29.52,30.96,27,28.08,1307,0
+ATEC.US,D,20081230,000000,28.32,28.92,25.8,27.36,6958,0
+ATEC.US,D,20081231,000000,28.2,37.2,26.88,28.2,28082,0
+ATEC.US,D,20090102,000000,28.2,30.72,27.96,29.64,2564,0
+ATEC.US,D,20090105,000000,30.72,31.8,30.72,31.8,4456,0
+ATEC.US,D,20090106,000000,32.04,33.12,31.92,32.4,11866,0
+ATEC.US,D,20090107,000000,31.92,32.76,30.6,31.8,23128,0
+ATEC.US,D,20090108,000000,34.08,36.72,33.12,36.24,3420,0
+ATEC.US,D,20090109,000000,36,36.12,32.28,32.28,7684,0
+ATEC.US,D,20090112,000000,33,34.68,32.76,32.76,3689,0
+ATEC.US,D,20090113,000000,33,38.16,33,33.72,4225,0
+ATEC.US,D,20090114,000000,33.72,36,32.76,33,3938,0
+ATEC.US,D,20090115,000000,33,33.84,31.44,33,7859,0
+ATEC.US,D,20090116,000000,33.24,34.44,31.8,33.84,7439,0
+ATEC.US,D,20090120,000000,33.24,33.6,28.8,28.8,6789,0
+ATEC.US,D,20090121,000000,30,31.92,26.88,30.96,7175,0
+ATEC.US,D,20090122,000000,30.24,30.24,28.2,29.16,2142,0
+ATEC.US,D,20090123,000000,28.32,28.8,27.36,27.48,4127,0
+ATEC.US,D,20090126,000000,28.08,28.8,27.6,28.32,1136,0
+ATEC.US,D,20090127,000000,28.32,30.6,24,25.2,9805,0
+ATEC.US,D,20090128,000000,26.4,38.04,25.32,28.92,6883,0
+ATEC.US,D,20090129,000000,28.44,28.8,27,27,2589,0
+ATEC.US,D,20090130,000000,27.24,28.92,26.04,26.04,1904,0
+ATEC.US,D,20090202,000000,26.28,29.52,26.16,28.68,8981,0
+ATEC.US,D,20090203,000000,29.04,31.2,27.12,29.76,23991,0
+ATEC.US,D,20090204,000000,30,30,27.84,28.2,6958,0
+ATEC.US,D,20090205,000000,28.2,28.2,27,27.72,4423,0
+ATEC.US,D,20090206,000000,27.72,28.8,27.48,28.44,4392,0
+ATEC.US,D,20090209,000000,28.2,28.2,27,27.48,2050,0
+ATEC.US,D,20090210,000000,27.36,28.8,26.52,26.52,4031,0
+ATEC.US,D,20090211,000000,26.76,26.76,26.4,26.52,1613,0
+ATEC.US,D,20090212,000000,27,27,25.8,26.04,1665,0
+ATEC.US,D,20090213,000000,26.16,26.16,25.8,25.92,3112,0
+ATEC.US,D,20090217,000000,25.44,26.4,25.44,25.92,3045,0
+ATEC.US,D,20090218,000000,26.04,26.76,25.68,25.68,7248,0
+ATEC.US,D,20090219,000000,26.04,26.28,25.8,25.8,3416,0
+ATEC.US,D,20090220,000000,25.8,27.84,24.96,25.2,3906,0
+ATEC.US,D,20090223,000000,25.32,25.32,23.04,23.04,4096,0
+ATEC.US,D,20090224,000000,23.4,26.52,22.32,23.76,13595,0
+ATEC.US,D,20090225,000000,23.4,23.64,21,21.84,7584,0
+ATEC.US,D,20090226,000000,22.08,23.04,20.16,20.64,4761,0
+ATEC.US,D,20090227,000000,20.16,31.8,19.92,19.92,4309,0
+ATEC.US,D,20090302,000000,19.92,21.84,17.52,17.52,4251,0
+ATEC.US,D,20090303,000000,17.88,21.24,17.76,20.4,12173,0
+ATEC.US,D,20090304,000000,20.76,21.24,17.52,17.64,8567,0
+ATEC.US,D,20090305,000000,17.64,17.88,13.2,13.8,6431,0
+ATEC.US,D,20090306,000000,14.64,15.6,13.8,15.36,18142,0
+ATEC.US,D,20090309,000000,15.6,15.84,14.16,14.16,13992,0
+ATEC.US,D,20090310,000000,14.64,15,13.44,14.16,25588,0
+ATEC.US,D,20090311,000000,14.76,17.16,13.8,14.04,12228,0
+ATEC.US,D,20090312,000000,13.92,14.64,13.32,13.8,30531,0
+ATEC.US,D,20090313,000000,14.04,15.36,14.04,14.28,12756,0
+ATEC.US,D,20090316,000000,14.88,15.96,13.44,13.68,10421,0
+ATEC.US,D,20090317,000000,14.16,17.28,13.44,14.04,14011,0
+ATEC.US,D,20090318,000000,14.04,15.24,13.56,14.16,11199,0
+ATEC.US,D,20090319,000000,14.28,15.24,14.16,15,6595,0
+ATEC.US,D,20090320,000000,15.24,15.6,13.8,13.92,14821,0
+ATEC.US,D,20090323,000000,14.4,16.8,14.4,16.8,11462,0
+ATEC.US,D,20090324,000000,16.56,18.6,15.36,16.8,6941,0
+ATEC.US,D,20090325,000000,17.04,20.52,15.96,20.4,14465,0
+ATEC.US,D,20090326,000000,20.76,22.44,20.64,21.48,26554,0
+ATEC.US,D,20090327,000000,21,21.72,19.32,20.04,8930,0
+ATEC.US,D,20090330,000000,19.44,21.24,19.44,20.52,9424,0
+ATEC.US,D,20090331,000000,20.76,21.6,20.4,21.24,6431,0
+ATEC.US,D,20090401,000000,20.76,24.12,20.28,23.4,14126,0
+ATEC.US,D,20090402,000000,23.88,26.52,23.28,23.76,11512,0
+ATEC.US,D,20090403,000000,23.4,23.4,21.36,22.08,5609,0
+ATEC.US,D,20090406,000000,21.6,23.04,21.6,22.92,2465,0
+ATEC.US,D,20090407,000000,22.56,23.16,22.56,22.68,10233,0
+ATEC.US,D,20090408,000000,23.52,24,22.68,23.28,6771,0
+ATEC.US,D,20090409,000000,23.88,24,22.44,23.28,11233,0
+ATEC.US,D,20090413,000000,22.92,25.08,21.96,25.08,6566,0
+ATEC.US,D,20090414,000000,24.6,26.28,23.28,23.28,5084,0
+ATEC.US,D,20090415,000000,23.4,23.76,21.72,23.76,5243,0
+ATEC.US,D,20090416,000000,24,24.48,22.32,22.44,15720,0
+ATEC.US,D,20090417,000000,22.56,22.56,21.6,21.84,4022,0
+ATEC.US,D,20090420,000000,21.24,22.2,18,18.48,8098,0
+ATEC.US,D,20090421,000000,18.84,21,18.84,19.8,17532,0
+ATEC.US,D,20090422,000000,19.56,20.88,19.08,19.56,22334,0
+ATEC.US,D,20090423,000000,19.56,21,19.2,19.32,173493,0
+ATEC.US,D,20090424,000000,20.52,20.52,20.04,20.28,11523,0
+ATEC.US,D,20090427,000000,19.92,22.2,19.2,21.72,22434,0
+ATEC.US,D,20090428,000000,22.2,24.36,22.2,23.4,9730,0
+ATEC.US,D,20090429,000000,23.88,25.2,23.88,24.6,4956,0
+ATEC.US,D,20090430,000000,24.72,26.04,24.12,24.6,8576,0
+ATEC.US,D,20090501,000000,24.6,24.96,23.88,24.12,11877,0
+ATEC.US,D,20090504,000000,24.48,28.8,24.48,28.44,18577,0
+ATEC.US,D,20090505,000000,27.6,32.16,26.88,27,18549,0
+ATEC.US,D,20090506,000000,27.84,27.96,26.4,26.64,9537,0
+ATEC.US,D,20090507,000000,26.52,28.32,25.32,26.52,13033,0
+ATEC.US,D,20090508,000000,27,28.68,27,28.56,12792,0
+ATEC.US,D,20090511,000000,28.08,28.08,25.92,26.04,3404,0
+ATEC.US,D,20090512,000000,27.48,27.48,22.08,24.36,25229,0
+ATEC.US,D,20090513,000000,24,26.52,23.16,24.48,3867,0
+ATEC.US,D,20090514,000000,24.72,25.44,23.52,23.76,3383,0
+ATEC.US,D,20090515,000000,24.24,24.24,22.8,23.28,4294,0
+ATEC.US,D,20090518,000000,24.24,24.6,22.92,24.36,2941,0
+ATEC.US,D,20090519,000000,23.64,24.72,23.04,24.48,3421,0
+ATEC.US,D,20090520,000000,24.6,24.72,24.12,24.72,9556,0
+ATEC.US,D,20090521,000000,24.24,24.24,23.4,24,8687,0
+ATEC.US,D,20090522,000000,24.12,24.72,23.76,24.36,1916,0
+ATEC.US,D,20090526,000000,24.12,27.72,23.64,26.76,14646,0
+ATEC.US,D,20090527,000000,25.8,27.12,24.24,26.4,6936,0
+ATEC.US,D,20090528,000000,26.4,26.4,24.96,25.68,2715,0
+ATEC.US,D,20090529,000000,26.4,27,25.44,26.4,8583,0
+ATEC.US,D,20090601,000000,27.36,29.04,26.28,28.68,10858,0
+ATEC.US,D,20090602,000000,28.44,30.6,27.6,30.6,7060,0
+ATEC.US,D,20090603,000000,30.48,30.48,28.56,30,4816,0
+ATEC.US,D,20090604,000000,29.52,33.12,29.52,30.6,5935,0
+ATEC.US,D,20090605,000000,30.96,33.72,29.28,32.04,5664,0
+ATEC.US,D,20090608,000000,32.4,32.4,31.2,31.68,6241,0
+ATEC.US,D,20090609,000000,32.64,35.04,32.64,33.48,6953,0
+ATEC.US,D,20090610,000000,33.72,36.96,33.12,36,22785,0
+ATEC.US,D,20090611,000000,37.68,40.2,36.6,38.16,17493,0
+ATEC.US,D,20090612,000000,37.8,38.76,36.72,38.4,11562,0
+ATEC.US,D,20090615,000000,38.76,38.76,34.8,35.88,18463,0
+ATEC.US,D,20090616,000000,36.96,36.96,32.88,33.96,38670,0
+ATEC.US,D,20090617,000000,33.84,36,33.24,35.88,8160,0
+ATEC.US,D,20090618,000000,35.76,36.96,35.4,35.88,4597,0
+ATEC.US,D,20090619,000000,36.72,37.8,36,37.8,21450,0
+ATEC.US,D,20090622,000000,37.32,38.16,35.88,35.88,7128,0
+ATEC.US,D,20090623,000000,37.2,37.2,35.64,35.88,25399,0
+ATEC.US,D,20090624,000000,36.12,37.2,33.6,35.04,10796,0
+ATEC.US,D,20090625,000000,34.92,36.72,34.8,36.12,12089,0
+ATEC.US,D,20090626,000000,36.6,45.96,35.88,39.6,149465,0
+ATEC.US,D,20090629,000000,38.88,41.04,37.44,39.72,9943,0
+ATEC.US,D,20090630,000000,39.84,41.88,39.36,39.84,9248,0
+ATEC.US,D,20090701,000000,40.32,41.28,39.24,40.92,8403,0
+ATEC.US,D,20090702,000000,40.8,41.88,39.6,39.72,6187,0
+ATEC.US,D,20090706,000000,39.6,39.84,36.84,38.52,8326,0
+ATEC.US,D,20090707,000000,38.64,38.64,35.88,35.88,5515,0
+ATEC.US,D,20090708,000000,36.24,36.84,35.4,36.24,8233,0
+ATEC.US,D,20090709,000000,36.6,36.96,35.4,35.76,4405,0
+ATEC.US,D,20090710,000000,36,36,35.4,35.64,3166,0
+ATEC.US,D,20090713,000000,35.88,40.08,35.4,40.08,5570,0
+ATEC.US,D,20090714,000000,39.96,41.4,39.96,40.92,5665,0
+ATEC.US,D,20090715,000000,41.76,43.44,40.2,43.44,6473,0
+ATEC.US,D,20090716,000000,43.08,43.68,41.76,43.68,6162,0
+ATEC.US,D,20090717,000000,43.8,43.8,42.24,42.84,7059,0
+ATEC.US,D,20090720,000000,43.2,43.56,41.4,42.72,4614,0
+ATEC.US,D,20090721,000000,42.84,42.84,38.16,39,5404,0
+ATEC.US,D,20090722,000000,38.88,39.84,38.16,38.88,7992,0
+ATEC.US,D,20090723,000000,42.48,42.48,38.88,41.04,8087,0
+ATEC.US,D,20090724,000000,40.68,43.68,40.68,43.44,11893,0
+ATEC.US,D,20090727,000000,43.44,44.04,42.36,43.8,5800,0
+ATEC.US,D,20090728,000000,43.44,45.6,43.2,45.48,5996,0
+ATEC.US,D,20090729,000000,45,46.56,44.64,45.84,4620,0
+ATEC.US,D,20090730,000000,46.32,47.76,45.12,46.08,7843,0
+ATEC.US,D,20090731,000000,45.84,46.68,44.76,44.88,15962,0
+ATEC.US,D,20090803,000000,46.8,48,46.44,46.8,12244,0
+ATEC.US,D,20090804,000000,49.8,53.88,48.6,53.4,19392,0
+ATEC.US,D,20090805,000000,53.4,53.4,48.96,51.6,7661,0
+ATEC.US,D,20090806,000000,51.72,51.72,39.84,46.8,33178,0
+ATEC.US,D,20090807,000000,47.76,48.72,46.2,47.28,10623,0
+ATEC.US,D,20090810,000000,47.04,50.76,46.2,50.52,4511,0
+ATEC.US,D,20090811,000000,50.4,50.4,46.8,47.52,4868,0
+ATEC.US,D,20090812,000000,47.76,53.64,46.92,52.44,12691,0
+ATEC.US,D,20090813,000000,52.68,53.28,49.68,51.48,14647,0
+ATEC.US,D,20090814,000000,51.48,51.6,50.04,50.16,7412,0
+ATEC.US,D,20090817,000000,48.96,51.24,47.16,51,8005,0
+ATEC.US,D,20090818,000000,51.24,52.56,50.16,51.84,15057,0
+ATEC.US,D,20090819,000000,51.12,52.68,50.16,52.56,8825,0
+ATEC.US,D,20090820,000000,52.56,52.8,51,52.8,6672,0
+ATEC.US,D,20090821,000000,53.04,55.2,51.6,55.2,21247,0
+ATEC.US,D,20090824,000000,55.92,58.08,54.6,56.4,9863,0
+ATEC.US,D,20090825,000000,56.52,57,54.36,55.2,4951,0
+ATEC.US,D,20090826,000000,54.72,55.32,53.52,54.84,4836,0
+ATEC.US,D,20090827,000000,54.72,54.72,52.92,54.72,4854,0
+ATEC.US,D,20090828,000000,55.08,57.6,52.32,57.24,9442,0
+ATEC.US,D,20090831,000000,56.64,57.6,54.84,54.96,24538,0
+ATEC.US,D,20090901,000000,54.36,55.8,51,52.08,8755,0
+ATEC.US,D,20090902,000000,51.84,52.92,51,52.44,2867,0
+ATEC.US,D,20090903,000000,52.56,52.8,50.88,52.32,4610,0
+ATEC.US,D,20090904,000000,52.44,53.88,52.2,53.76,7388,0
+ATEC.US,D,20090908,000000,54,55.44,51,55.44,6279,0
+ATEC.US,D,20090909,000000,55.2,56.4,54.72,56.28,6164,0
+ATEC.US,D,20090910,000000,55.8,57.72,53.64,57.6,10573,0
+ATEC.US,D,20090911,000000,57.6,58.8,57.48,58.2,7335,0
+ATEC.US,D,20090914,000000,57.96,60,57,60,8560,0
+ATEC.US,D,20090915,000000,60,60.48,57.72,60.48,8482,0
+ATEC.US,D,20090916,000000,60.48,66,59.76,62.52,23511,0
+ATEC.US,D,20090917,000000,62.16,64.92,61.32,62.16,8218,0
+ATEC.US,D,20090918,000000,62.4,64.92,60.12,62.52,12339,0
+ATEC.US,D,20090921,000000,61.92,63.6,60,60.96,5316,0
+ATEC.US,D,20090922,000000,61.2,61.2,58.8,59.04,7071,0
+ATEC.US,D,20090923,000000,59.28,59.28,57.24,57.24,3403,0
+ATEC.US,D,20090924,000000,57.48,58.8,54.84,55.68,3503,0
+ATEC.US,D,20090925,000000,55.68,57.96,54,55.68,3914,0
+ATEC.US,D,20090928,000000,55.92,57,55.68,55.92,7150,0
+ATEC.US,D,20090929,000000,54.48,56.04,54.48,56.04,610,0
+ATEC.US,D,20090930,000000,56.04,57,54.12,55.2,3662,0
+ATEC.US,D,20091001,000000,54.96,55.56,52.44,52.68,6295,0
+ATEC.US,D,20091002,000000,52.32,56.4,51,54,5506,0
+ATEC.US,D,20091005,000000,55.68,56.88,54.72,55.68,3489,0
+ATEC.US,D,20091006,000000,55.8,56.4,54.36,56.28,8797,0
+ATEC.US,D,20091007,000000,55.08,57,54.72,57,3266,0
+ATEC.US,D,20091008,000000,57.36,58.2,56.04,57,11400,0
+ATEC.US,D,20091009,000000,57.12,58.2,57,58.2,1749,0
+ATEC.US,D,20091012,000000,58.2,59.52,57.24,59.4,3993,0
+ATEC.US,D,20091013,000000,59.16,60.12,58.2,60,2991,0
+ATEC.US,D,20091014,000000,60.12,61.2,59.16,60.24,9822,0
+ATEC.US,D,20091015,000000,60,60.24,58.2,59.64,3373,0
+ATEC.US,D,20091016,000000,59.28,60,57,59.4,6112,0
+ATEC.US,D,20091019,000000,59.64,59.76,57.72,58.32,9695,0
+ATEC.US,D,20091020,000000,58.68,58.68,56.88,57.12,3954,0
+ATEC.US,D,20091021,000000,58.44,61.2,58.08,58.68,10674,0
+ATEC.US,D,20091022,000000,58.44,60.36,57.96,59.64,18830,0
+ATEC.US,D,20091023,000000,59.76,59.76,57.6,57.6,7195,0
+ATEC.US,D,20091026,000000,57.84,59.04,57.84,58.08,4180,0
+ATEC.US,D,20091027,000000,58.2,58.68,57,57.6,4009,0
+ATEC.US,D,20091028,000000,57.36,58.2,56.4,56.88,7362,0
+ATEC.US,D,20091029,000000,57.36,58.2,55.92,57.72,8994,0
+ATEC.US,D,20091030,000000,57,58.32,56.88,57.36,10440,0
+ATEC.US,D,20091102,000000,57.6,57.6,55.2,56.16,16982,0
+ATEC.US,D,20091103,000000,55.8,56.88,49.2,55.92,19188,0
+ATEC.US,D,20091104,000000,56.04,57.24,54.6,54.6,10606,0
+ATEC.US,D,20091105,000000,54.12,59.28,54,59.16,11799,0
+ATEC.US,D,20091106,000000,58.2,58.56,56.16,56.76,4221,0
+ATEC.US,D,20091109,000000,57.6,59.16,56.88,59.16,12737,0
+ATEC.US,D,20091110,000000,58.92,59.64,56.88,57.12,4656,0
+ATEC.US,D,20091111,000000,57.96,58.8,56.88,58.68,4469,0
+ATEC.US,D,20091112,000000,58.32,58.44,51.6,51.84,25289,0
+ATEC.US,D,20091113,000000,51.96,52.68,50.52,51.96,46715,0
+ATEC.US,D,20091116,000000,52.32,56.04,52.32,55.44,18288,0
+ATEC.US,D,20091117,000000,55.44,55.44,53.4,54.72,7510,0
+ATEC.US,D,20091118,000000,54.6,55.68,53.04,54,10971,0
+ATEC.US,D,20091119,000000,53.76,54.84,51.72,53.04,11314,0
+ATEC.US,D,20091120,000000,52.32,54.72,49.56,50.28,18421,0
+ATEC.US,D,20091123,000000,50.52,53.04,49.8,52.08,10070,0
+ATEC.US,D,20091124,000000,52.32,52.92,50.28,52.8,14168,0
+ATEC.US,D,20091125,000000,52.92,54.12,52.08,53.4,8483,0
+ATEC.US,D,20091127,000000,51.12,52.92,51.12,51.48,5651,0
+ATEC.US,D,20091130,000000,51.24,55.08,48.6,54.48,18144,0
+ATEC.US,D,20091201,000000,55.08,58.08,54.6,58.08,21729,0
+ATEC.US,D,20091202,000000,57.96,59.64,55.8,56.04,10795,0
+ATEC.US,D,20091203,000000,56.4,56.4,53.4,53.76,9321,0
+ATEC.US,D,20091204,000000,55.2,56.76,54.72,55.56,7811,0
+ATEC.US,D,20091207,000000,55.68,55.8,53.88,54.96,10789,0
+ATEC.US,D,20091208,000000,54.72,57.6,54.48,57.12,7447,0
+ATEC.US,D,20091209,000000,57,59.4,57,58.8,5523,0
+ATEC.US,D,20091210,000000,59.16,59.16,56.88,57.12,5144,0
+ATEC.US,D,20091211,000000,57.48,59.16,57,59.16,9225,0
+ATEC.US,D,20091214,000000,59.4,62.4,58.56,60.24,15813,0
+ATEC.US,D,20091215,000000,60,62.52,57.72,59.88,8928,0
+ATEC.US,D,20091216,000000,60.6,63,58.8,60.12,8562,0
+ATEC.US,D,20091217,000000,59.52,60,57.84,58.2,4772,0
+ATEC.US,D,20091218,000000,58.56,63.36,57,63.24,29214,0
+ATEC.US,D,20091221,000000,63.84,65.76,59.64,60.48,11038,0
+ATEC.US,D,20091222,000000,60.84,63.24,60,62.16,5821,0
+ATEC.US,D,20091223,000000,62.4,64.68,60.6,64.08,4460,0
+ATEC.US,D,20091224,000000,64.32,65.04,63.72,64.56,2699,0
+ATEC.US,D,20091228,000000,64.8,64.8,62.16,63.84,7756,0
+ATEC.US,D,20091229,000000,63.72,63.96,62.52,63.48,5651,0
+ATEC.US,D,20091230,000000,62.04,64.2,61.44,63.84,8200,0
+ATEC.US,D,20091231,000000,63,64.56,62.28,64.08,6193,0
+ATEC.US,D,20100104,000000,63.6,64.08,62.4,63.36,10273,0
+ATEC.US,D,20100105,000000,63.36,63.6,60.36,61.56,7500,0
+ATEC.US,D,20100106,000000,61.32,61.44,57.12,57.36,7945,0
+ATEC.US,D,20100107,000000,58.8,60.48,58.2,59.88,15269,0
+ATEC.US,D,20100108,000000,60,60.96,57.96,59.88,11384,0
+ATEC.US,D,20100111,000000,60,63.72,59.4,63.48,11143,0
+ATEC.US,D,20100112,000000,62.4,63.48,60,60.48,3976,0
+ATEC.US,D,20100113,000000,60.96,66.96,60.24,66.72,12593,0
+ATEC.US,D,20100114,000000,66.36,66.36,63.6,65.28,3105,0
+ATEC.US,D,20100115,000000,65.64,66.72,60.72,62.88,7693,0
+ATEC.US,D,20100119,000000,63,65.64,61.44,65.64,4235,0
+ATEC.US,D,20100120,000000,64.8,64.8,60,61.2,7737,0
+ATEC.US,D,20100121,000000,61.56,61.68,59.88,59.88,7623,0
+ATEC.US,D,20100122,000000,59.76,62.16,58.2,58.44,9491,0
+ATEC.US,D,20100125,000000,59.28,60.12,56.28,57.72,7175,0
+ATEC.US,D,20100126,000000,57.24,57.96,55.2,55.2,5219,0
+ATEC.US,D,20100127,000000,54.84,58.8,54.84,56.28,3404,0
+ATEC.US,D,20100128,000000,56.64,56.64,53.76,54.12,6340,0
+ATEC.US,D,20100129,000000,54.48,55.92,52.8,53.04,5884,0
+ATEC.US,D,20100201,000000,53.4,54.72,51.96,52.8,3042,0
+ATEC.US,D,20100202,000000,55.08,58.92,54,54.12,10245,0
+ATEC.US,D,20100203,000000,54,56.76,53.28,53.28,5417,0
+ATEC.US,D,20100204,000000,54.24,54.48,49.2,49.2,7665,0
+ATEC.US,D,20100205,000000,49.56,52.68,49.2,51.48,7136,0
+ATEC.US,D,20100208,000000,51.6,56.64,49.56,52.44,8713,0
+ATEC.US,D,20100209,000000,53.52,54.24,51.24,52.92,4503,0
+ATEC.US,D,20100210,000000,52.44,54,51.36,52.8,3423,0
+ATEC.US,D,20100211,000000,52.2,54.96,52.08,54.84,3814,0
+ATEC.US,D,20100212,000000,54,56.52,54,56.4,4955,0
+ATEC.US,D,20100216,000000,56.64,58.68,54.48,57.6,4334,0
+ATEC.US,D,20100217,000000,57.96,60.96,56.52,60.96,6264,0
+ATEC.US,D,20100218,000000,62.04,63.84,59.76,63.6,4808,0
+ATEC.US,D,20100219,000000,63.48,63.48,61.44,62.04,6249,0
+ATEC.US,D,20100222,000000,62.52,62.52,60,60.36,3576,0
+ATEC.US,D,20100223,000000,60,60.36,57.24,58.68,7832,0
+ATEC.US,D,20100224,000000,60.96,63.6,58.8,60.12,8351,0
+ATEC.US,D,20100225,000000,59.04,61.2,58.32,60.96,2118,0
+ATEC.US,D,20100226,000000,61.2,62.16,60,61.56,5838,0
+ATEC.US,D,20100301,000000,62.16,62.4,60.72,62.4,7502,0
+ATEC.US,D,20100302,000000,62.76,66,60.12,66,6346,0
+ATEC.US,D,20100303,000000,65.88,66.6,62.76,65.52,5872,0
+ATEC.US,D,20100304,000000,65.52,65.88,60.84,65.04,2614,0
+ATEC.US,D,20100305,000000,65.28,65.52,64.44,65.28,4970,0
+ATEC.US,D,20100308,000000,64.56,64.56,62.52,63.12,7650,0
+ATEC.US,D,20100309,000000,62.52,64.68,62.28,63.36,3918,0
+ATEC.US,D,20100310,000000,67.56,72.84,67.56,72.36,30957,0
+ATEC.US,D,20100311,000000,72,73.92,71.04,72.6,18666,0
+ATEC.US,D,20100312,000000,73.08,77.76,72.24,77.16,21851,0
+ATEC.US,D,20100315,000000,77.16,79.44,76.44,79.32,28542,0
+ATEC.US,D,20100316,000000,79.2,79.56,76.8,79.56,13751,0
+ATEC.US,D,20100317,000000,80.04,81,78.84,79.56,20596,0
+ATEC.US,D,20100318,000000,79.68,80.16,78.36,79.68,9198,0
+ATEC.US,D,20100319,000000,80.16,81.6,78.6,81.6,44487,0
+ATEC.US,D,20100322,000000,80.04,81.24,77.64,78.48,14352,0
+ATEC.US,D,20100323,000000,78,78.48,76.44,78.24,6985,0
+ATEC.US,D,20100324,000000,77.4,77.88,76.08,76.2,8246,0
+ATEC.US,D,20100325,000000,77.04,78.36,75,76.32,6323,0
+ATEC.US,D,20100326,000000,76.56,78,75.48,76.68,6606,0
+ATEC.US,D,20100329,000000,77.16,77.52,75.36,76.08,9648,0
+ATEC.US,D,20100330,000000,76.08,77.4,75.48,76.32,5857,0
+ATEC.US,D,20100331,000000,75.6,76.92,75.6,76.44,7207,0
+ATEC.US,D,20100401,000000,77.04,77.64,75.36,76.32,18526,0
+ATEC.US,D,20100405,000000,76.44,78,76.44,77.64,8393,0
+ATEC.US,D,20100406,000000,77.4,79.44,76.32,76.44,3516,0
+ATEC.US,D,20100407,000000,78,79.92,75,76.56,20874,0
+ATEC.US,D,20100408,000000,76.08,76.92,72.48,76.2,10382,0
+ATEC.US,D,20100409,000000,76.56,77.16,75.6,76.44,4615,0
+ATEC.US,D,20100412,000000,76.68,76.68,67.32,70.08,33031,0
+ATEC.US,D,20100413,000000,69.84,73.8,69.12,70.32,15048,0
+ATEC.US,D,20100414,000000,69.48,69.96,67.8,69.72,22075,0
+ATEC.US,D,20100415,000000,68.76,68.76,65.76,67.2,33010,0
+ATEC.US,D,20100416,000000,65.76,69.6,64.2,68.76,406406,0
+ATEC.US,D,20100419,000000,68.76,71.52,68.76,69.84,80641,0
+ATEC.US,D,20100420,000000,70.92,73.2,69.72,72.96,79473,0
+ATEC.US,D,20100421,000000,72.96,74.64,72,74.4,36896,0
+ATEC.US,D,20100422,000000,73.56,78.36,72.72,77.76,26995,0
+ATEC.US,D,20100423,000000,77.4,80.76,76.8,80.28,51164,0
+ATEC.US,D,20100426,000000,79.92,91.44,79.56,83.28,136333,0
+ATEC.US,D,20100427,000000,84,84,77.52,83.88,73482,0
+ATEC.US,D,20100428,000000,84.12,88.44,82.32,87.84,73900,0
+ATEC.US,D,20100429,000000,78.84,87.36,73.56,83.4,81800,0
+ATEC.US,D,20100430,000000,83.64,85.32,80.16,80.16,75146,0
+ATEC.US,D,20100503,000000,80.88,81.96,77.52,81.6,36658,0
+ATEC.US,D,20100504,000000,79.8,80.76,78,79.56,27410,0
+ATEC.US,D,20100505,000000,77.88,80.16,76.56,76.92,32751,0
+ATEC.US,D,20100506,000000,76.08,76.92,63.6,68.16,61940,0
+ATEC.US,D,20100507,000000,66.6,70.08,64.68,65.88,55206,0
+ATEC.US,D,20100510,000000,72,72,66.72,68.76,52037,0
+ATEC.US,D,20100511,000000,67.92,72.48,64.2,70.44,28716,0
+ATEC.US,D,20100512,000000,70.44,72,68.04,70.92,31580,0
+ATEC.US,D,20100513,000000,70.44,74.04,70.08,73.32,44373,0
+ATEC.US,D,20100514,000000,72.84,73.92,66.6,67.92,31620,0
+ATEC.US,D,20100517,000000,68.76,71.16,67.32,69,20443,0
+ATEC.US,D,20100518,000000,70.44,70.68,67.08,68.04,24722,0
+ATEC.US,D,20100519,000000,67.8,68.88,66.36,66.72,26071,0
+ATEC.US,D,20100520,000000,64.08,66.96,63,64.2,30095,0
+ATEC.US,D,20100521,000000,63.6,66.48,63,64.56,25809,0
+ATEC.US,D,20100524,000000,64.68,66.84,63.6,64.44,16152,0
+ATEC.US,D,20100525,000000,62.52,64.08,60.12,63.36,20899,0
+ATEC.US,D,20100526,000000,63.6,65.64,62.28,62.52,12331,0
+ATEC.US,D,20100527,000000,64.8,67.68,63.12,67.68,14405,0
+ATEC.US,D,20100528,000000,67.2,67.2,63.24,63.96,19392,0
+ATEC.US,D,20100601,000000,63.36,65.28,61.68,61.68,16283,0
+ATEC.US,D,20100602,000000,62.76,66,60.48,66,14001,0
+ATEC.US,D,20100603,000000,66.48,69.84,66.12,69.6,19177,0
+ATEC.US,D,20100604,000000,66.6,67.56,62.76,63.12,24202,0
+ATEC.US,D,20100607,000000,63.36,65.04,59.76,59.76,30418,0
+ATEC.US,D,20100608,000000,59.16,60.12,54.84,55.32,28406,0
+ATEC.US,D,20100609,000000,57,58.56,54.36,54.6,22037,0
+ATEC.US,D,20100610,000000,56.16,56.76,54.36,56.28,16446,0
+ATEC.US,D,20100611,000000,55.2,59.04,55.2,57.84,10339,0
+ATEC.US,D,20100614,000000,58.8,60.24,56.52,58.32,17705,0
+ATEC.US,D,20100615,000000,59.16,60.72,56.28,60,15851,0
+ATEC.US,D,20100616,000000,59.4,62.16,54.6,60.6,8729,0
+ATEC.US,D,20100617,000000,61.2,64.8,60.6,62.16,15918,0
+ATEC.US,D,20100618,000000,62.64,64.44,61.8,61.8,29380,0
+ATEC.US,D,20100621,000000,63.24,63.84,62.16,63,18686,0
+ATEC.US,D,20100622,000000,62.76,64.2,59.64,60,20758,0
+ATEC.US,D,20100623,000000,60,60.48,58.32,60,13537,0
+ATEC.US,D,20100624,000000,59.28,61.68,58.68,58.68,18123,0
+ATEC.US,D,20100625,000000,59.28,61.92,58.68,60.36,183425,0
+ATEC.US,D,20100628,000000,60.36,62.76,58.8,60,18774,0
+ATEC.US,D,20100629,000000,58.44,59.16,56.64,57.36,22307,0
+ATEC.US,D,20100630,000000,57.12,59.4,55.08,55.68,16983,0
+ATEC.US,D,20100701,000000,55.44,55.44,48.96,52.8,69296,0
+ATEC.US,D,20100702,000000,53.04,57.6,53.04,54.36,21009,0
+ATEC.US,D,20100706,000000,55.8,56.04,52.8,53.4,26440,0
+ATEC.US,D,20100707,000000,53.52,54,50.04,52.8,24575,0
+ATEC.US,D,20100708,000000,53.64,56.4,51.96,55.92,59145,0
+ATEC.US,D,20100709,000000,55.92,55.92,53.52,55.08,11632,0
+ATEC.US,D,20100712,000000,54.96,55.92,53.28,53.76,15049,0
+ATEC.US,D,20100713,000000,54.96,57,54,57,28293,0
+ATEC.US,D,20100714,000000,56.52,57.72,54.12,56.4,36759,0
+ATEC.US,D,20100715,000000,56.64,58.44,55.44,55.8,9286,0
+ATEC.US,D,20100716,000000,55.8,56.16,53.28,54.6,36483,0
+ATEC.US,D,20100719,000000,54.72,55.2,53.16,54.12,9529,0
+ATEC.US,D,20100720,000000,53.4,54.96,51.24,54.96,17621,0
+ATEC.US,D,20100721,000000,55.08,55.08,51,51.12,17622,0
+ATEC.US,D,20100722,000000,52.32,53.88,51.12,52.8,22931,0
+ATEC.US,D,20100723,000000,52.56,52.56,50.28,50.76,28011,0
+ATEC.US,D,20100726,000000,51.12,53.16,50.88,52.92,25598,0
+ATEC.US,D,20100727,000000,53.28,53.28,52.2,52.68,12525,0
+ATEC.US,D,20100728,000000,53.28,54,51,51.6,51026,0
+ATEC.US,D,20100729,000000,51.6,51.96,50.76,51,22620,0
+ATEC.US,D,20100730,000000,50.16,53.28,50.16,50.76,26094,0
+ATEC.US,D,20100802,000000,52.08,52.56,51,51.84,26254,0
+ATEC.US,D,20100803,000000,51.36,55.2,51.12,51.96,24887,0
+ATEC.US,D,20100804,000000,52.2,53.88,50.88,53.04,12223,0
+ATEC.US,D,20100805,000000,52.44,53.16,51.6,53.04,9295,0
+ATEC.US,D,20100806,000000,30.24,32.28,28.2,28.68,1098665,0
+ATEC.US,D,20100809,000000,29.4,31.08,28.8,30.12,209356,0
+ATEC.US,D,20100810,000000,30.12,30.36,28.68,30,96349,0
+ATEC.US,D,20100811,000000,29.04,29.52,25.32,26.16,295160,0
+ATEC.US,D,20100812,000000,25.32,26.16,24.48,25.32,145662,0
+ATEC.US,D,20100813,000000,24,25.44,23.4,23.64,179213,0
+ATEC.US,D,20100816,000000,23.4,27.36,22.2,27.36,124990,0
+ATEC.US,D,20100817,000000,27,29.16,26.52,26.88,89441,0
+ATEC.US,D,20100818,000000,26.64,27.48,25.92,26.76,60251,0
+ATEC.US,D,20100819,000000,27,28.32,26.76,28.2,96375,0
+ATEC.US,D,20100820,000000,27.84,28.56,25.2,26.88,101061,0
+ATEC.US,D,20100823,000000,27,27,25.08,25.2,43674,0
+ATEC.US,D,20100824,000000,24.72,25.32,24,24.24,62721,0
+ATEC.US,D,20100825,000000,24.12,25.68,24.12,25.56,27924,0
+ATEC.US,D,20100826,000000,25.8,25.92,24.96,25.2,38110,0
+ATEC.US,D,20100827,000000,25.68,25.68,24.6,25.68,58542,0
+ATEC.US,D,20100830,000000,25.56,25.8,24.96,25.44,111712,0
+ATEC.US,D,20100831,000000,25.32,25.32,24.6,24.72,26851,0
+ATEC.US,D,20100901,000000,25.32,26.52,24.96,25.08,50089,0
+ATEC.US,D,20100902,000000,27.24,28.2,25.8,27.84,104955,0
+ATEC.US,D,20100903,000000,28.44,29.16,26.4,27,76557,0
+ATEC.US,D,20100907,000000,27,27,25.44,25.44,48729,0
+ATEC.US,D,20100908,000000,25.68,26.16,24.6,24.96,63767,0
+ATEC.US,D,20100909,000000,25.32,26.16,24.96,25.8,48013,0
+ATEC.US,D,20100910,000000,25.56,26.04,25.44,25.56,30704,0
+ATEC.US,D,20100913,000000,25.8,26.04,25.2,25.44,37726,0
+ATEC.US,D,20100914,000000,25.32,25.68,24.84,25.08,28146,0
+ATEC.US,D,20100915,000000,24.84,24.96,24.12,24.72,72890,0
+ATEC.US,D,20100916,000000,24.6,25.56,24,24.6,55327,0
+ATEC.US,D,20100917,000000,24.96,24.96,24,24.12,76660,0
+ATEC.US,D,20100920,000000,24.24,24.6,24,24.6,86045,0
+ATEC.US,D,20100921,000000,24.48,24.48,23.52,23.88,108794,0
+ATEC.US,D,20100922,000000,24.6,26.4,24.24,25.08,167144,0
+ATEC.US,D,20100923,000000,25.68,25.68,24.36,25.32,64556,0
+ATEC.US,D,20100924,000000,25.44,26.4,25.44,26.4,48221,0
+ATEC.US,D,20100927,000000,26.52,27,25.92,26.52,70011,0
+ATEC.US,D,20100928,000000,26.52,26.76,25.92,26.76,38605,0
+ATEC.US,D,20100929,000000,26.76,26.76,25.92,26.04,36519,0
+ATEC.US,D,20100930,000000,26.4,26.52,25.56,25.56,72569,0
+ATEC.US,D,20101001,000000,25.68,27.36,25.2,26.64,108799,0
+ATEC.US,D,20101004,000000,26.76,27,25.44,26.16,36316,0
+ATEC.US,D,20101005,000000,26.4,26.88,25.56,26.52,30559,0
+ATEC.US,D,20101006,000000,26.88,28.2,26.64,27.12,55896,0
+ATEC.US,D,20101007,000000,27.36,27.84,26.76,27.36,37636,0
+ATEC.US,D,20101008,000000,27.6,27.84,26.16,26.28,50209,0
+ATEC.US,D,20101011,000000,26.28,26.76,25.68,26.76,37383,0
+ATEC.US,D,20101012,000000,26.88,27.24,25.92,26.88,34795,0
+ATEC.US,D,20101013,000000,27.24,28.56,26.28,28.2,61527,0
+ATEC.US,D,20101014,000000,28.44,31.68,28.2,30.96,218316,0
+ATEC.US,D,20101015,000000,31.44,32.4,29.28,30,98683,0
+ATEC.US,D,20101018,000000,30.24,31.2,29.28,30.84,58611,0
+ATEC.US,D,20101019,000000,30.12,31.08,28.44,28.92,53598,0
+ATEC.US,D,20101020,000000,28.92,29.04,27.24,28.68,64793,0
+ATEC.US,D,20101021,000000,29.52,30.24,27.48,28.32,55395,0
+ATEC.US,D,20101022,000000,28.44,29.04,27.12,28.56,29367,0
+ATEC.US,D,20101025,000000,28.44,29.4,27.6,27.84,30621,0
+ATEC.US,D,20101026,000000,27.72,28.08,27,27.12,29476,0
+ATEC.US,D,20101027,000000,27,29.16,26.4,28.8,60441,0
+ATEC.US,D,20101028,000000,28.56,29.04,27,27.48,44866,0
+ATEC.US,D,20101029,000000,27.36,27.36,26.16,26.16,54534,0
+ATEC.US,D,20101101,000000,26.16,26.28,24.84,25.8,39200,0
+ATEC.US,D,20101102,000000,26.28,26.52,25.44,26.04,32870,0
+ATEC.US,D,20101103,000000,26.16,26.76,25.92,26.28,37986,0
+ATEC.US,D,20101104,000000,27.36,27.96,26.28,27.72,70715,0
+ATEC.US,D,20101105,000000,27.96,28.2,27.12,27.6,30756,0
+ATEC.US,D,20101108,000000,27.6,27.96,27,27.12,34122,0
+ATEC.US,D,20101109,000000,25.56,26.76,24.36,24.96,418429,0
+ATEC.US,D,20101110,000000,25.2,25.68,24.36,24.72,70582,0
+ATEC.US,D,20101111,000000,24.48,25.8,24.48,24.48,36901,0
+ATEC.US,D,20101112,000000,24.24,25.08,24.12,24.36,35074,0
+ATEC.US,D,20101115,000000,24.6,26.28,24.6,25.44,102440,0
+ATEC.US,D,20101116,000000,25.2,25.8,24.6,24.96,40172,0
+ATEC.US,D,20101117,000000,25.2,25.2,24.48,24.96,15694,0
+ATEC.US,D,20101118,000000,25.32,25.44,24.6,24.72,23687,0
+ATEC.US,D,20101119,000000,24.72,24.96,24.24,24.96,64122,0
+ATEC.US,D,20101122,000000,24.72,25.8,24.6,25.32,160748,0
+ATEC.US,D,20101123,000000,25.08,25.56,24.6,25.08,39062,0
+ATEC.US,D,20101124,000000,25.2,25.92,24.96,25.2,17816,0
+ATEC.US,D,20101126,000000,25.08,25.2,24.72,24.96,9389,0
+ATEC.US,D,20101129,000000,25.2,25.56,24.72,25.08,16223,0
+ATEC.US,D,20101130,000000,24.72,27,24.72,27,62024,0
+ATEC.US,D,20101201,000000,27.6,27.96,25.92,26.16,60489,0
+ATEC.US,D,20101202,000000,26.16,26.64,25.44,26.64,26727,0
+ATEC.US,D,20101203,000000,26.4,27.36,25.8,27.24,18941,0
+ATEC.US,D,20101206,000000,27.12,27.84,26.88,27.24,29048,0
+ATEC.US,D,20101207,000000,27.48,27.48,25.8,25.92,33010,0
+ATEC.US,D,20101208,000000,26.16,27.12,26.04,27,18322,0
+ATEC.US,D,20101209,000000,27.12,27.24,25.92,26.64,22164,0
+ATEC.US,D,20101210,000000,26.76,27.6,26.64,27.6,17310,0
+ATEC.US,D,20101213,000000,27.6,27.72,27.24,27.36,17606,0
+ATEC.US,D,20101214,000000,27.48,28.56,27.24,27.96,42279,0
+ATEC.US,D,20101215,000000,29.28,30.6,28.08,29.4,70402,0
+ATEC.US,D,20101216,000000,29.64,31.2,29.04,29.52,203423,0
+ATEC.US,D,20101217,000000,29.76,30.12,28.08,28.8,47439,0
+ATEC.US,D,20101220,000000,28.8,29.88,28.8,29.64,26608,0
+ATEC.US,D,20101221,000000,29.88,31.2,29.64,30.6,32271,0
+ATEC.US,D,20101222,000000,30.96,31.2,30.12,30.24,25124,0
+ATEC.US,D,20101223,000000,30.12,30.6,29.76,30,14150,0
+ATEC.US,D,20101227,000000,30.36,30.36,29.16,30.36,26413,0
+ATEC.US,D,20101228,000000,31.92,34.08,31.44,32.28,106844,0
+ATEC.US,D,20101229,000000,32.28,32.76,31.2,31.68,40497,0
+ATEC.US,D,20101230,000000,31.8,33.36,31.32,32.04,37511,0
+ATEC.US,D,20101231,000000,32.04,32.4,31.08,32.4,41950,0
+ATEC.US,D,20110103,000000,32.88,34.32,31.92,33,65349,0
+ATEC.US,D,20110104,000000,33.12,33.24,30.72,32.16,42867,0
+ATEC.US,D,20110105,000000,32.04,32.4,30.96,31.44,25369,0
+ATEC.US,D,20110106,000000,31.56,32.64,31.32,32.04,40798,0
+ATEC.US,D,20110107,000000,31.68,32.04,30.72,31.08,24129,0
+ATEC.US,D,20110110,000000,30.72,33.12,29.76,32.64,48768,0
+ATEC.US,D,20110111,000000,33,33,31.8,32.16,45007,0
+ATEC.US,D,20110112,000000,32.28,32.28,31.32,31.8,19362,0
+ATEC.US,D,20110113,000000,32.04,32.76,31.44,31.56,37381,0
+ATEC.US,D,20110114,000000,31.8,32.4,31.68,32.16,15179,0
+ATEC.US,D,20110118,000000,31.56,33.6,30.36,33.24,73098,0
+ATEC.US,D,20110119,000000,33.24,34.44,32.4,32.64,35937,0
+ATEC.US,D,20110120,000000,32.64,32.64,31.32,31.32,15188,0
+ATEC.US,D,20110121,000000,31.68,32.28,30.6,30.72,167455,0
+ATEC.US,D,20110124,000000,30.84,32.28,30.84,31.56,24324,0
+ATEC.US,D,20110125,000000,31.2,31.92,30.48,31.2,12899,0
+ATEC.US,D,20110126,000000,31.44,32.04,30.84,32.04,14395,0
+ATEC.US,D,20110127,000000,32.16,32.16,31.2,31.44,7893,0
+ATEC.US,D,20110128,000000,31.2,31.32,28.56,29.04,39034,0
+ATEC.US,D,20110131,000000,29.04,29.88,27.96,28.92,27045,0
+ATEC.US,D,20110201,000000,28.2,30.96,28.2,30.48,18789,0
+ATEC.US,D,20110202,000000,30.36,31.32,29.76,31.32,20093,0
+ATEC.US,D,20110203,000000,31.32,31.32,29.76,30,20629,0
+ATEC.US,D,20110204,000000,30.36,30.84,29.52,30.84,13499,0
+ATEC.US,D,20110207,000000,30.84,31.68,30.84,31.56,18227,0
+ATEC.US,D,20110208,000000,31.32,32.04,31.2,31.68,8306,0
+ATEC.US,D,20110209,000000,31.44,31.56,30.6,30.84,12306,0
+ATEC.US,D,20110210,000000,30.72,31.68,30.6,30.84,12740,0
+ATEC.US,D,20110211,000000,30.6,31.2,30.36,30.96,9096,0
+ATEC.US,D,20110214,000000,30.84,31.8,30.72,31.32,17205,0
+ATEC.US,D,20110215,000000,31.32,32.4,30.96,31.68,45207,0
+ATEC.US,D,20110216,000000,31.92,32.16,30.72,31.92,29876,0
+ATEC.US,D,20110218,000000,31.8,32.52,30.84,32.52,41086,0
+ATEC.US,D,20110222,000000,32.4,35.4,31.56,33.96,80559,0
+ATEC.US,D,20110223,000000,33.6,35.28,31.44,32.04,85614,0
+ATEC.US,D,20110224,000000,32.28,33,31.8,32.76,26752,0
+ATEC.US,D,20110225,000000,34.8,34.8,31.32,31.8,88682,0
+ATEC.US,D,20110228,000000,32.28,32.76,31.44,31.92,22953,0
+ATEC.US,D,20110301,000000,32.28,32.28,31.44,31.8,18746,0
+ATEC.US,D,20110302,000000,31.8,32.28,31.8,32.16,22552,0
+ATEC.US,D,20110303,000000,32.04,33.84,31.92,32.64,59421,0
+ATEC.US,D,20110304,000000,32.76,33.84,32.64,32.88,32418,0
+ATEC.US,D,20110307,000000,33.36,33.72,31.8,32.76,23421,0
+ATEC.US,D,20110308,000000,32.76,33.72,32.4,33,23486,0
+ATEC.US,D,20110309,000000,33.24,34.2,32.88,34.2,13955,0
+ATEC.US,D,20110310,000000,33.96,34.56,31.92,32.16,41955,0
+ATEC.US,D,20110311,000000,32.16,32.52,31.2,32.28,28225,0
+ATEC.US,D,20110314,000000,31.92,32.4,31.2,31.32,22719,0
+ATEC.US,D,20110315,000000,31.2,32.4,30.36,31.08,51444,0
+ATEC.US,D,20110316,000000,30.96,31.68,30.36,30.84,43959,0
+ATEC.US,D,20110317,000000,31.44,31.56,30.72,31.08,22123,0
+ATEC.US,D,20110318,000000,31.44,31.68,30.84,31.2,26253,0
+ATEC.US,D,20110321,000000,32.52,32.52,30.48,31.2,23953,0
+ATEC.US,D,20110322,000000,31.08,31.56,30.36,30.6,14987,0
+ATEC.US,D,20110323,000000,30.6,31.2,30.48,30.6,19079,0
+ATEC.US,D,20110324,000000,30.6,31.2,30.24,30.96,21006,0
+ATEC.US,D,20110325,000000,30.96,31.56,30.72,31.44,18306,0
+ATEC.US,D,20110328,000000,31.44,31.92,30.12,31.08,18326,0
+ATEC.US,D,20110329,000000,31.32,31.8,30.84,31.56,20330,0
+ATEC.US,D,20110330,000000,31.68,32.4,31.2,32.28,12211,0
+ATEC.US,D,20110331,000000,31.8,32.88,31.44,32.4,17233,0
+ATEC.US,D,20110401,000000,32.76,33.6,31.68,33.48,28111,0
+ATEC.US,D,20110404,000000,35.76,37.2,33.84,34.56,62446,0
+ATEC.US,D,20110405,000000,34.32,35.88,33.6,35.16,24592,0
+ATEC.US,D,20110406,000000,35.52,39.48,35.52,37.2,55089,0
+ATEC.US,D,20110407,000000,37.32,37.44,35.16,35.28,21335,0
+ATEC.US,D,20110408,000000,35.88,35.88,34.32,35.04,11979,0
+ATEC.US,D,20110411,000000,35.16,36.36,35.16,36,40146,0
+ATEC.US,D,20110412,000000,35.52,35.76,34.8,35.4,39978,0
+ATEC.US,D,20110413,000000,35.16,36.24,35.16,35.64,31625,0
+ATEC.US,D,20110414,000000,36,37.32,35.88,36,33919,0
+ATEC.US,D,20110415,000000,36,37.08,35.52,35.64,46840,0
+ATEC.US,D,20110418,000000,35.16,35.52,33.48,34.8,18473,0
+ATEC.US,D,20110419,000000,35.4,36.84,34.68,36.24,35150,0
+ATEC.US,D,20110420,000000,37.2,37.68,35.88,37.2,50387,0
+ATEC.US,D,20110421,000000,37.68,37.8,36.24,36.48,12368,0
+ATEC.US,D,20110425,000000,36.6,37.32,35.88,36.72,15987,0
+ATEC.US,D,20110426,000000,36.84,37.56,36.48,37.2,12183,0
+ATEC.US,D,20110427,000000,37.2,37.56,37.08,37.32,8379,0
+ATEC.US,D,20110428,000000,37.32,39.84,37.08,39.84,37444,0
+ATEC.US,D,20110429,000000,39.12,39.36,37.68,38.16,47140,0
+ATEC.US,D,20110502,000000,38.28,39.6,37.44,38.04,19439,0
+ATEC.US,D,20110503,000000,37.92,38.4,34.8,35.4,34664,0
+ATEC.US,D,20110504,000000,35.4,36.12,34.92,35.4,24441,0
+ATEC.US,D,20110505,000000,35.64,37.08,34.92,35.4,43155,0
+ATEC.US,D,20110506,000000,35.16,36.6,35.04,35.76,16309,0
+ATEC.US,D,20110509,000000,35.88,37.08,35.64,36.72,13575,0
+ATEC.US,D,20110510,000000,37.08,39.48,37.08,39.24,33370,0
+ATEC.US,D,20110511,000000,39,39.6,38.4,39.12,23760,0
+ATEC.US,D,20110512,000000,38.64,40.2,38.16,40.08,26557,0
+ATEC.US,D,20110513,000000,38.4,40.8,37.8,40.56,21618,0
+ATEC.US,D,20110516,000000,40.32,40.92,39.6,40.8,46332,0
+ATEC.US,D,20110517,000000,39.6,40.8,39.6,40.32,25066,0
+ATEC.US,D,20110518,000000,40.44,43.44,40.08,43.32,49402,0
+ATEC.US,D,20110519,000000,43.32,43.92,42,42.24,25548,0
+ATEC.US,D,20110520,000000,42.24,42.96,41.88,42.24,20322,0
+ATEC.US,D,20110523,000000,41.28,42.36,41.04,41.52,29321,0
+ATEC.US,D,20110524,000000,41.52,43.2,40.8,42.48,32135,0
+ATEC.US,D,20110525,000000,42.48,43.32,42.12,42.96,15888,0
+ATEC.US,D,20110526,000000,43.2,43.32,42.24,43.08,28026,0
+ATEC.US,D,20110527,000000,43.32,45.72,43.2,45.48,48734,0
+ATEC.US,D,20110531,000000,45.72,46.92,45,45.48,102841,0
+ATEC.US,D,20110601,000000,45.84,46.08,43.8,44.52,28935,0
+ATEC.US,D,20110602,000000,44.52,44.64,41.52,42.72,41299,0
+ATEC.US,D,20110603,000000,41.4,43.56,40.68,42.24,37183,0
+ATEC.US,D,20110606,000000,41.76,41.76,39.84,41.04,30012,0
+ATEC.US,D,20110607,000000,41.52,42,40.8,41.88,34588,0
+ATEC.US,D,20110608,000000,41.88,42.36,40.08,40.44,25226,0
+ATEC.US,D,20110609,000000,40.44,41.64,39.36,41.4,21598,0
+ATEC.US,D,20110610,000000,41.04,42.72,39.84,40.56,43929,0
+ATEC.US,D,20110613,000000,40.92,43.2,37.8,41.88,37173,0
+ATEC.US,D,20110614,000000,42.36,42.6,40.92,41.28,34517,0
+ATEC.US,D,20110615,000000,40.68,41.4,39.48,39.96,21914,0
+ATEC.US,D,20110616,000000,39.96,42.12,39.84,42,29855,0
+ATEC.US,D,20110617,000000,42.36,43.08,40.56,40.8,35193,0
+ATEC.US,D,20110620,000000,40.68,41.52,40.68,40.92,8042,0
+ATEC.US,D,20110621,000000,41.4,42.84,41.04,42.6,16699,0
+ATEC.US,D,20110622,000000,42.84,44.52,41.76,43.44,33088,0
+ATEC.US,D,20110623,000000,43.08,43.44,41.64,42.48,19008,0
+ATEC.US,D,20110624,000000,42.6,43.56,40.68,41.88,132874,0
+ATEC.US,D,20110627,000000,42,43.08,41.28,41.64,24186,0
+ATEC.US,D,20110628,000000,41.88,42.84,40.44,42.72,15370,0
+ATEC.US,D,20110629,000000,42.84,43.44,41.76,42.12,10765,0
+ATEC.US,D,20110630,000000,42.12,42.48,41.4,41.76,24172,0
+ATEC.US,D,20110701,000000,41.88,42.48,41.28,42.24,23436,0
+ATEC.US,D,20110705,000000,42.24,43.08,41.76,42.96,12969,0
+ATEC.US,D,20110706,000000,43.08,45.36,43.08,44.88,24967,0
+ATEC.US,D,20110707,000000,45,46.44,44.4,46.32,37761,0
+ATEC.US,D,20110708,000000,45.72,46.2,44.76,44.88,9500,0
+ATEC.US,D,20110711,000000,43.2,44.04,42.36,43.08,14623,0
+ATEC.US,D,20110712,000000,42.72,44.52,42.36,43.08,9673,0
+ATEC.US,D,20110713,000000,43.44,44.04,40.56,42,22725,0
+ATEC.US,D,20110714,000000,42,43.68,41.76,42.48,11942,0
+ATEC.US,D,20110715,000000,42.48,43.8,42.24,42.36,11315,0
+ATEC.US,D,20110718,000000,42.36,43.32,40.44,40.68,15152,0
+ATEC.US,D,20110719,000000,40.92,42.72,40.92,41.64,11733,0
+ATEC.US,D,20110720,000000,41.76,41.76,40.2,41.16,17661,0
+ATEC.US,D,20110721,000000,41.52,42.72,40.56,42.6,25646,0
+ATEC.US,D,20110722,000000,42.6,44.16,38.64,39.12,51360,0
+ATEC.US,D,20110725,000000,38.4,40.56,37.8,38.28,21592,0
+ATEC.US,D,20110726,000000,38.16,38.88,35.04,35.16,23405,0
+ATEC.US,D,20110727,000000,34.8,36.72,34.08,34.32,28298,0
+ATEC.US,D,20110728,000000,34.2,36.96,34.2,34.2,18456,0
+ATEC.US,D,20110729,000000,33.96,35.4,33.48,35.04,16013,0
+ATEC.US,D,20110801,000000,35.52,36,34.68,34.8,20789,0
+ATEC.US,D,20110802,000000,34.56,35.64,32.76,32.76,19425,0
+ATEC.US,D,20110803,000000,33.72,33.96,31.44,33,39155,0
+ATEC.US,D,20110804,000000,33,34.2,30.48,30.48,33930,0
+ATEC.US,D,20110805,000000,29.04,32.16,28.8,31.2,24899,0
+ATEC.US,D,20110808,000000,30.6,30.6,26.4,26.4,56446,0
+ATEC.US,D,20110809,000000,27.48,27.96,23.88,27.96,46248,0
+ATEC.US,D,20110810,000000,26.64,29.28,26.28,28.2,34671,0
+ATEC.US,D,20110811,000000,28.44,29.88,27.84,28.92,30862,0
+ATEC.US,D,20110812,000000,29.76,30.12,28.32,29.04,14493,0
+ATEC.US,D,20110815,000000,29.88,31.2,29.4,29.88,19878,0
+ATEC.US,D,20110816,000000,29.4,30.48,28.2,28.92,18382,0
+ATEC.US,D,20110817,000000,29.04,31.08,29.04,30.72,13713,0
+ATEC.US,D,20110818,000000,28.8,29.52,27.72,28.2,24528,0
+ATEC.US,D,20110819,000000,27.36,29.16,26.4,26.88,24788,0
+ATEC.US,D,20110822,000000,27.84,27.96,25.2,25.68,14522,0
+ATEC.US,D,20110823,000000,26.04,27.12,25.68,27.12,35802,0
+ATEC.US,D,20110824,000000,27.6,28.2,25.8,27.6,20660,0
+ATEC.US,D,20110825,000000,27.84,29.28,27.24,27.24,13836,0
+ATEC.US,D,20110826,000000,27,29.28,27,29.28,8089,0
+ATEC.US,D,20110829,000000,29.64,30.6,29.16,30.6,16960,0
+ATEC.US,D,20110830,000000,30.36,32.4,29.64,31.56,11496,0
+ATEC.US,D,20110831,000000,32.16,33.36,30.36,30.36,14422,0
+ATEC.US,D,20110901,000000,31.2,33.84,30.72,30.96,22103,0
+ATEC.US,D,20110902,000000,30.48,30.6,28.44,28.8,15015,0
+ATEC.US,D,20110906,000000,27.6,29.64,27.6,29.4,10616,0
+ATEC.US,D,20110907,000000,30.36,31.2,30.12,31.08,10642,0
+ATEC.US,D,20110908,000000,30.72,32.4,29.88,29.88,6658,0
+ATEC.US,D,20110909,000000,29.4,29.76,27.36,27.96,15751,0
+ATEC.US,D,20110912,000000,27.36,28.44,27,27.84,5443,0
+ATEC.US,D,20110913,000000,27.96,31.32,27.96,30.48,19751,0
+ATEC.US,D,20110914,000000,30.84,31.08,28.68,30.48,19532,0
+ATEC.US,D,20110915,000000,30.84,31.2,29.04,29.52,11371,0
+ATEC.US,D,20110916,000000,30.48,31.92,29.76,31.2,43923,0
+ATEC.US,D,20110919,000000,30.48,31.32,29.64,30.72,10265,0
+ATEC.US,D,20110920,000000,30.72,31.08,28.68,28.8,14956,0
+ATEC.US,D,20110921,000000,28.92,30.84,28.92,29.28,24717,0
+ATEC.US,D,20110922,000000,28.8,30.6,28.32,29.16,32831,0
+ATEC.US,D,20110923,000000,29.16,31.08,28.92,30.96,10907,0
+ATEC.US,D,20110926,000000,31.32,31.32,28.8,29.4,19703,0
+ATEC.US,D,20110927,000000,30.36,30.36,28.92,29.4,21782,0
+ATEC.US,D,20110928,000000,29.4,30.12,27,27.48,25248,0
+ATEC.US,D,20110929,000000,28.68,28.92,25.68,26.28,39666,0
+ATEC.US,D,20110930,000000,26.16,26.88,24.96,25.32,31512,0
+ATEC.US,D,20111003,000000,24.84,25.92,22.92,22.92,34282,0
+ATEC.US,D,20111004,000000,23.04,24.96,22.44,24.6,53801,0
+ATEC.US,D,20111005,000000,26.28,27.6,25.68,26.76,18421,0
+ATEC.US,D,20111006,000000,26.64,28.44,26.16,28.32,11734,0
+ATEC.US,D,20111007,000000,28.08,28.32,26.76,26.88,10474,0
+ATEC.US,D,20111010,000000,27.48,28.2,26.4,27.84,19066,0
+ATEC.US,D,20111011,000000,26.64,27.96,24.72,27.12,12132,0
+ATEC.US,D,20111012,000000,27.24,27.36,25.8,26.4,20257,0
+ATEC.US,D,20111013,000000,26.04,26.88,25.44,26.88,6322,0
+ATEC.US,D,20111014,000000,27.24,27.6,26.64,26.88,12718,0
+ATEC.US,D,20111017,000000,25.8,26.76,24.6,24.72,14704,0
+ATEC.US,D,20111018,000000,24.72,27,24,26.76,16935,0
+ATEC.US,D,20111019,000000,26.88,26.88,24,24.48,16105,0
+ATEC.US,D,20111020,000000,24.72,25.8,23.88,25.44,12893,0
+ATEC.US,D,20111021,000000,26.16,26.64,25.2,26.52,16589,0
+ATEC.US,D,20111024,000000,26.64,26.76,26.04,26.4,14761,0
+ATEC.US,D,20111025,000000,26.04,27.12,25.56,26.64,29368,0
+ATEC.US,D,20111026,000000,27.12,27.24,25.68,26.28,18684,0
+ATEC.US,D,20111027,000000,27.36,29.04,26.04,27.96,45462,0
+ATEC.US,D,20111028,000000,27.96,27.96,26.88,27.12,19048,0
+ATEC.US,D,20111031,000000,26.52,27.36,24.84,24.96,41202,0
+ATEC.US,D,20111101,000000,25.08,25.08,24,24,21891,0
+ATEC.US,D,20111102,000000,24.48,25.56,23.64,24.96,23489,0
+ATEC.US,D,20111103,000000,25.56,26.4,24.84,25.92,16231,0
+ATEC.US,D,20111104,000000,25.92,25.92,24.36,24.6,9134,0
+ATEC.US,D,20111107,000000,24.48,24.6,23.64,24.48,12741,0
+ATEC.US,D,20111108,000000,24.72,25.32,23.76,25.08,14176,0
+ATEC.US,D,20111109,000000,24.48,24.48,23.4,23.4,17579,0
+ATEC.US,D,20111110,000000,23.88,23.88,22.92,23.28,11606,0
+ATEC.US,D,20111111,000000,23.64,24.12,23.04,24,17095,0
+ATEC.US,D,20111114,000000,23.76,24,22.8,23.04,9795,0
+ATEC.US,D,20111115,000000,22.56,24,22.32,24,8066,0
+ATEC.US,D,20111116,000000,23.76,24.72,23.76,23.76,8546,0
+ATEC.US,D,20111117,000000,23.64,24.72,23.52,24.36,14011,0
+ATEC.US,D,20111118,000000,24.36,24.72,23.76,23.88,9010,0
+ATEC.US,D,20111121,000000,23.64,23.76,22.44,22.92,13703,0
+ATEC.US,D,20111122,000000,22.92,23.76,22.32,23.04,10703,0
+ATEC.US,D,20111123,000000,22.68,23.16,21.84,22.08,16248,0
+ATEC.US,D,20111125,000000,22.2,22.32,21.48,21.6,14118,0
+ATEC.US,D,20111128,000000,22.8,23.76,21.96,23.4,26932,0
+ATEC.US,D,20111129,000000,23.28,23.4,22.68,23.04,26612,0
+ATEC.US,D,20111130,000000,23.4,24.72,22.68,24.48,27730,0
+ATEC.US,D,20111201,000000,24.12,24.12,22.08,22.8,16444,0
+ATEC.US,D,20111202,000000,23.28,23.4,22.2,22.8,13558,0
+ATEC.US,D,20111205,000000,23.76,23.76,23.04,23.4,13746,0
+ATEC.US,D,20111206,000000,23.52,23.52,22.32,22.44,11426,0
+ATEC.US,D,20111207,000000,22.32,22.32,21.48,21.6,14347,0
+ATEC.US,D,20111208,000000,20.52,20.64,19.44,19.44,29107,0
+ATEC.US,D,20111209,000000,19.8,19.92,19.2,19.32,41650,0
+ATEC.US,D,20111212,000000,19.32,19.56,18.84,19.08,48922,0
+ATEC.US,D,20111213,000000,19.2,19.56,18.96,19.08,27988,0
+ATEC.US,D,20111214,000000,18.84,19.2,18.48,18.6,28395,0
+ATEC.US,D,20111215,000000,18.84,19.8,18.36,19.2,25979,0
+ATEC.US,D,20111216,000000,19.8,19.92,18.84,19.2,41748,0
+ATEC.US,D,20111219,000000,19.44,19.68,18.12,18.24,26516,0
+ATEC.US,D,20111220,000000,18.72,19.08,16.56,18.36,37985,0
+ATEC.US,D,20111221,000000,18.36,20.28,18.36,20.28,12470,0
+ATEC.US,D,20111222,000000,20.52,21.96,20.4,21.48,17042,0
+ATEC.US,D,20111223,000000,21.48,21.96,21.24,21.48,20864,0
+ATEC.US,D,20111227,000000,21.48,22.32,21.36,21.84,17351,0
+ATEC.US,D,20111228,000000,21.72,21.84,21.12,21.24,12795,0
+ATEC.US,D,20111229,000000,21.12,21.48,20.16,20.4,13330,0
+ATEC.US,D,20111230,000000,18.84,20.88,18.84,20.64,24663,0
+ATEC.US,D,20120103,000000,21,22.08,18.72,21.84,11901,0
+ATEC.US,D,20120104,000000,21.48,21.6,19.56,20.76,17790,0
+ATEC.US,D,20120105,000000,20.28,21.36,19.92,20.64,13421,0
+ATEC.US,D,20120106,000000,20.4,21.24,20.04,20.76,17349,0
+ATEC.US,D,20120109,000000,20.76,21.24,20.28,21,18635,0
+ATEC.US,D,20120110,000000,21.36,21.84,20.52,21.72,16448,0
+ATEC.US,D,20120111,000000,21.72,23.16,21.48,23.04,8213,0
+ATEC.US,D,20120112,000000,22.8,23.4,21.72,23.04,13385,0
+ATEC.US,D,20120113,000000,22.56,23.28,22.08,22.8,9165,0
+ATEC.US,D,20120117,000000,23.04,23.04,21.48,22.2,53301,0
+ATEC.US,D,20120118,000000,22.08,22.44,21.36,22.2,9447,0
+ATEC.US,D,20120119,000000,21.96,22.68,21.96,22.56,7267,0
+ATEC.US,D,20120120,000000,22.32,22.44,21.84,21.96,12668,0
+ATEC.US,D,20120123,000000,21.96,22.68,21.84,21.96,8420,0
+ATEC.US,D,20120124,000000,21.84,22.2,21.36,22.08,6495,0
+ATEC.US,D,20120125,000000,21.84,22.56,21.72,22.2,19707,0
+ATEC.US,D,20120126,000000,22.44,22.44,21.36,21.6,8490,0
+ATEC.US,D,20120127,000000,21.36,22.32,21.36,22.2,11147,0
+ATEC.US,D,20120130,000000,21.96,22.32,21.72,21.72,5651,0
+ATEC.US,D,20120131,000000,21.96,22.32,21,21.12,10601,0
+ATEC.US,D,20120201,000000,21.36,22.56,21.12,22.08,14839,0
+ATEC.US,D,20120202,000000,22.08,22.32,21.72,22.2,13121,0
+ATEC.US,D,20120203,000000,22.68,23.52,21.72,23.52,21260,0
+ATEC.US,D,20120206,000000,23.76,23.76,22.32,23.28,36295,0
+ATEC.US,D,20120207,000000,23.16,26.16,22.92,25.92,40231,0
+ATEC.US,D,20120208,000000,25.2,26.16,24,25.56,26265,0
+ATEC.US,D,20120209,000000,26.04,26.04,22.68,24,23476,0
+ATEC.US,D,20120210,000000,22.44,23.88,20.4,23.76,14023,0
+ATEC.US,D,20120213,000000,23.88,24.84,22.56,24.24,18820,0
+ATEC.US,D,20120214,000000,23.16,24.48,23.04,23.88,13983,0
+ATEC.US,D,20120215,000000,24,24,22.8,22.92,7086,0
+ATEC.US,D,20120216,000000,23.04,24.12,22.56,24.12,8715,0
+ATEC.US,D,20120217,000000,24,25.2,23.88,24.6,18422,0
+ATEC.US,D,20120221,000000,24.24,24.84,23.4,23.76,8722,0
+ATEC.US,D,20120222,000000,23.4,23.52,22.56,22.8,12118,0
+ATEC.US,D,20120223,000000,22.08,23.52,21.24,23.28,11042,0
+ATEC.US,D,20120224,000000,23.28,24.84,23.16,24.6,10415,0
+ATEC.US,D,20120227,000000,24,24.24,23.4,23.52,5495,0
+ATEC.US,D,20120228,000000,23.4,24.12,23.04,24,6300,0
+ATEC.US,D,20120229,000000,24,24,21.84,22.56,26591,0
+ATEC.US,D,20120301,000000,22.68,23.88,22.56,23.4,9592,0
+ATEC.US,D,20120302,000000,23.52,23.52,21.96,22.32,53299,0
+ATEC.US,D,20120305,000000,22.56,22.68,21.96,22.32,8983,0
+ATEC.US,D,20120306,000000,22.2,22.8,22.08,22.2,13506,0
+ATEC.US,D,20120307,000000,22.2,23.28,22.2,23.16,9024,0
+ATEC.US,D,20120308,000000,23.28,24.12,22.68,24,11533,0
+ATEC.US,D,20120309,000000,24,25.08,23.04,24.84,19330,0
+ATEC.US,D,20120312,000000,24.96,25.08,24.36,24.96,8061,0
+ATEC.US,D,20120313,000000,25.08,25.2,24.36,25.08,23454,0
+ATEC.US,D,20120314,000000,24.84,25.2,24.6,24.72,11056,0
+ATEC.US,D,20120315,000000,24.72,25.32,24.48,24.96,26403,0
+ATEC.US,D,20120316,000000,25.08,25.68,24.96,25.56,25020,0
+ATEC.US,D,20120319,000000,25.44,26.4,24.84,26.04,32083,0
+ATEC.US,D,20120320,000000,25.68,26.76,25.2,25.8,16518,0
+ATEC.US,D,20120321,000000,26.04,26.4,25.08,25.2,8260,0
+ATEC.US,D,20120322,000000,24.84,25.68,24.72,25.44,12817,0
+ATEC.US,D,20120323,000000,25.2,26.4,24.6,26.4,12738,0
+ATEC.US,D,20120326,000000,26.64,26.76,25.8,26.52,20768,0
+ATEC.US,D,20120327,000000,26.64,27.6,26.64,27.48,23316,0
+ATEC.US,D,20120328,000000,25.92,29.04,25.68,28.08,33606,0
+ATEC.US,D,20120329,000000,27.84,29.04,27.36,28.44,13987,0
+ATEC.US,D,20120330,000000,28.8,29.04,27.84,28.44,20856,0
+ATEC.US,D,20120402,000000,28.32,29.04,26.76,28.8,25444,0
+ATEC.US,D,20120403,000000,28.8,29.04,27.6,28.56,15059,0
+ATEC.US,D,20120404,000000,28.08,28.08,26.76,27.6,26287,0
+ATEC.US,D,20120405,000000,27.36,27.96,26.4,26.64,8233,0
+ATEC.US,D,20120409,000000,26.28,26.28,25.32,25.68,16473,0
+ATEC.US,D,20120410,000000,25.68,25.92,24.72,25.68,19954,0
+ATEC.US,D,20120411,000000,26.04,27,25.92,26.88,12841,0
+ATEC.US,D,20120412,000000,26.76,27.12,26.4,26.76,18198,0
+ATEC.US,D,20120413,000000,26.52,27,25.56,26.64,13547,0
+ATEC.US,D,20120416,000000,26.64,26.64,25.92,26.4,2902,0
+ATEC.US,D,20120417,000000,26.88,27.24,26.28,27,21062,0
+ATEC.US,D,20120418,000000,26.88,26.88,25.56,25.92,6868,0
+ATEC.US,D,20120419,000000,25.92,26.64,25.08,25.44,5813,0
+ATEC.US,D,20120420,000000,26.52,27,25.92,26.28,10863,0
+ATEC.US,D,20120423,000000,25.92,26.76,25.44,25.92,9095,0
+ATEC.US,D,20120424,000000,25.92,27.48,25.68,27.48,6513,0
+ATEC.US,D,20120425,000000,27.72,28.08,27.36,27.84,21145,0
+ATEC.US,D,20120426,000000,27.6,27.96,27.48,27.72,11436,0
+ATEC.US,D,20120427,000000,27.84,27.84,26.76,27,7494,0
+ATEC.US,D,20120430,000000,26.88,27,25.32,26.16,6723,0
+ATEC.US,D,20120501,000000,26.16,27.48,25.32,25.32,10799,0
+ATEC.US,D,20120502,000000,25.08,26.4,24.6,26.04,18099,0
+ATEC.US,D,20120503,000000,26.4,26.4,25.2,26.16,13518,0
+ATEC.US,D,20120504,000000,25.92,26.28,25.32,25.68,11791,0
+ATEC.US,D,20120507,000000,25.56,26.16,25.44,25.92,3393,0
+ATEC.US,D,20120508,000000,25.8,25.92,25.32,25.8,8292,0
+ATEC.US,D,20120509,000000,24.12,25.92,23.4,24,29236,0
+ATEC.US,D,20120510,000000,24.24,25.68,23.28,23.28,11510,0
+ATEC.US,D,20120511,000000,23.04,24.84,22.32,23.04,21852,0
+ATEC.US,D,20120514,000000,22.8,23.04,22.2,22.32,17003,0
+ATEC.US,D,20120515,000000,22.2,22.92,21.24,21.24,14182,0
+ATEC.US,D,20120516,000000,21.6,22.8,21.24,21.24,15773,0
+ATEC.US,D,20120517,000000,21.96,22.8,19.8,20.16,23834,0
+ATEC.US,D,20120518,000000,20.16,21,19.56,19.8,25807,0
+ATEC.US,D,20120521,000000,19.8,20.76,18.6,19.44,39793,0
+ATEC.US,D,20120522,000000,19.32,20.28,18.72,19.08,39599,0
+ATEC.US,D,20120523,000000,18.96,19.68,18.84,19.2,37469,0
+ATEC.US,D,20120524,000000,19.2,19.92,19.2,19.68,11637,0
+ATEC.US,D,20120525,000000,19.8,20.28,19.68,19.8,13511,0
+ATEC.US,D,20120529,000000,20.04,20.4,19.44,19.8,9937,0
+ATEC.US,D,20120530,000000,19.56,20.04,19.32,19.92,12695,0
+ATEC.US,D,20120531,000000,19.92,20.16,19.68,19.8,6446,0
+ATEC.US,D,20120601,000000,19.44,19.8,18.96,18.96,27349,0
+ATEC.US,D,20120604,000000,19.2,20.16,18.96,19.92,15577,0
+ATEC.US,D,20120605,000000,19.56,20.16,19.2,19.56,22087,0
+ATEC.US,D,20120606,000000,19.68,20.28,19.68,20.16,8417,0
+ATEC.US,D,20120607,000000,20.16,20.16,19.44,20.16,8951,0
+ATEC.US,D,20120608,000000,20.04,20.28,19.56,20.16,14866,0
+ATEC.US,D,20120611,000000,20.52,20.52,19.08,19.32,10385,0
+ATEC.US,D,20120612,000000,19.44,19.92,18.6,19.68,6390,0
+ATEC.US,D,20120613,000000,19.56,20.16,19.32,20.04,7958,0
+ATEC.US,D,20120614,000000,19.92,20.28,19.8,20.16,6421,0
+ATEC.US,D,20120615,000000,19.68,20.28,19.68,20.16,15730,0
+ATEC.US,D,20120618,000000,19.92,20.16,19.32,20.04,7963,0
+ATEC.US,D,20120619,000000,20.04,20.64,19.68,20.16,18799,0
+ATEC.US,D,20120620,000000,20.04,20.64,19.8,20.4,8006,0
+ATEC.US,D,20120621,000000,20.28,20.64,20.04,20.4,8340,0
+ATEC.US,D,20120622,000000,20.64,21.6,20.04,21.24,32434,0
+ATEC.US,D,20120625,000000,20.76,21.24,20.28,20.64,3721,0
+ATEC.US,D,20120626,000000,20.76,22.2,20.4,22.08,5679,0
+ATEC.US,D,20120627,000000,22.08,22.08,21.48,21.84,4498,0
+ATEC.US,D,20120628,000000,21.72,22.08,20.64,21.24,3911,0
+ATEC.US,D,20120629,000000,21.84,22.8,21.36,22.08,17239,0
+ATEC.US,D,20120702,000000,21.96,22.2,21.36,22.2,14069,0
+ATEC.US,D,20120703,000000,21.96,22.08,21.6,22.08,4211,0
+ATEC.US,D,20120705,000000,21.96,22.08,21.66,21.84,3093,0
+ATEC.US,D,20120706,000000,21.48,21.96,21.24,21.48,5214,0
+ATEC.US,D,20120709,000000,21.36,21.96,21.12,21.6,2441,0
+ATEC.US,D,20120710,000000,21.72,21.84,21.24,21.72,9321,0
+ATEC.US,D,20120711,000000,21.72,21.72,21.12,21.12,8382,0
+ATEC.US,D,20120712,000000,20.76,21.96,20.76,21.48,9726,0
+ATEC.US,D,20120713,000000,21.48,21.72,20.76,21.6,6803,0
+ATEC.US,D,20120716,000000,21.6,21.6,21,21.36,1742,0
+ATEC.US,D,20120717,000000,21.6,21.6,20.4,20.88,7144,0
+ATEC.US,D,20120718,000000,20.88,21.6,20.64,21.24,6508,0
+ATEC.US,D,20120719,000000,21.24,21.24,20.16,20.64,3444,0
+ATEC.US,D,20120720,000000,20.4,20.64,19.92,20.16,10503,0
+ATEC.US,D,20120723,000000,19.68,20.64,19.56,19.8,7067,0
+ATEC.US,D,20120724,000000,19.92,20.64,19.68,19.8,10819,0
+ATEC.US,D,20120725,000000,20.04,20.64,19.8,20.28,10267,0
+ATEC.US,D,20120726,000000,20.52,20.64,19.8,20.64,3728,0
+ATEC.US,D,20120727,000000,20.64,22.08,19.92,21.48,17551,0
+ATEC.US,D,20120730,000000,21.6,21.72,20.76,20.76,2213,0
+ATEC.US,D,20120731,000000,20.64,21.48,19.932,21.12,10195,0
+ATEC.US,D,20120801,000000,21.12,21.24,20.04,20.28,13666,0
+ATEC.US,D,20120802,000000,20.28,21.36,19.8,20.04,5518,0
+ATEC.US,D,20120803,000000,20.4,20.436,19.56,20.4,5188,0
+ATEC.US,D,20120806,000000,20.4,20.88,18.72,19.8,9020,0
+ATEC.US,D,20120807,000000,19.92,20.64,19.08,19.44,9377,0
+ATEC.US,D,20120808,000000,19.2,19.56,18.12,18.36,11482,0
+ATEC.US,D,20120809,000000,18.24,19.44,18.012,18.96,36807,0
+ATEC.US,D,20120810,000000,18.96,19.2,18.48,18.84,8857,0
+ATEC.US,D,20120813,000000,18.96,19.92,18.6,19.8,19695,0
+ATEC.US,D,20120814,000000,20.04,20.88,19.32,20.04,13515,0
+ATEC.US,D,20120815,000000,20.04,20.52,19.44,20.52,8765,0
+ATEC.US,D,20120816,000000,20.64,20.76,19.5,20.76,7998,0
+ATEC.US,D,20120817,000000,20.52,20.52,19.2,19.8,21617,0
+ATEC.US,D,20120820,000000,19.8,20.52,19.44,20.28,12405,0
+ATEC.US,D,20120821,000000,20.4,20.76,19.92,20.04,7584,0
+ATEC.US,D,20120822,000000,20.16,20.16,19.56,19.56,8171,0
+ATEC.US,D,20120823,000000,19.56,19.8,19.44,19.68,2291,0
+ATEC.US,D,20120824,000000,19.68,20.64,18.84,20.4,11675,0
+ATEC.US,D,20120827,000000,20.64,20.64,19.68,19.8,6542,0
+ATEC.US,D,20120828,000000,19.92,20.16,19.2,19.68,7439,0
+ATEC.US,D,20120829,000000,19.32,19.8,19.32,19.8,3616,0
+ATEC.US,D,20120830,000000,20.04,20.04,19.201,19.68,1997,0
+ATEC.US,D,20120831,000000,19.92,20.16,19.44,19.92,4894,0
+ATEC.US,D,20120904,000000,19.92,19.92,19.56,19.8,5033,0
+ATEC.US,D,20120905,000000,20.16,20.34,19.32,19.68,10328,0
+ATEC.US,D,20120906,000000,19.92,20.4,19.68,20.4,10823,0
+ATEC.US,D,20120907,000000,20.52,21,20.16,20.88,11396,0
+ATEC.US,D,20120910,000000,21,21,20.4,20.64,7618,0
+ATEC.US,D,20120911,000000,20.76,21,19.8,20.52,5396,0
+ATEC.US,D,20120912,000000,20.64,20.98,20.4,20.64,3636,0
+ATEC.US,D,20120913,000000,20.88,21,20.04,21,11065,0
+ATEC.US,D,20120914,000000,21.12,21.12,20.4,21,20833,0
+ATEC.US,D,20120917,000000,20.76,21,20.16,20.88,8617,0
+ATEC.US,D,20120918,000000,20.88,21,20.76,20.88,6735,0
+ATEC.US,D,20120919,000000,20.88,20.88,19.44,19.92,27224,0
+ATEC.US,D,20120920,000000,19.8,20.76,19.56,20.04,10344,0
+ATEC.US,D,20120921,000000,20.4,20.64,19.981,20.04,29919,0
+ATEC.US,D,20120924,000000,19.92,20.34,19.44,19.68,10892,0
+ATEC.US,D,20120925,000000,19.68,19.8,19.2,19.68,14356,0
+ATEC.US,D,20120926,000000,19.8,20.64,19.32,20.04,20874,0
+ATEC.US,D,20120927,000000,19.92,20.76,19.92,20.4,27189,0
+ATEC.US,D,20120928,000000,20.16,20.52,19.8,19.8,17544,0
+ATEC.US,D,20121001,000000,19.56,20.16,19.56,19.8,33091,0
+ATEC.US,D,20121002,000000,19.92,21,19.8,21,28543,0
+ATEC.US,D,20121003,000000,21,21.959,20.779,21.36,9969,0
+ATEC.US,D,20121004,000000,21.6,22.679,21.36,21.72,8671,0
+ATEC.US,D,20121005,000000,21.72,22.548,21.24,21.48,11960,0
+ATEC.US,D,20121008,000000,21.48,21.72,21,21,4127,0
+ATEC.US,D,20121009,000000,21,21.36,20.4,20.64,23637,0
+ATEC.US,D,20121010,000000,20.52,21.84,19.68,21.36,28242,0
+ATEC.US,D,20121011,000000,21.6,21.84,20.76,21.12,7139,0
+ATEC.US,D,20121012,000000,21,21.6,20.76,21,3419,0
+ATEC.US,D,20121015,000000,21,21.36,20.82,21.24,3842,0
+ATEC.US,D,20121016,000000,21.24,22.08,20.88,21.84,9064,0
+ATEC.US,D,20121017,000000,21.84,21.9,21.24,21.48,6394,0
+ATEC.US,D,20121018,000000,21.48,21.6,21.24,21.48,2737,0
+ATEC.US,D,20121019,000000,21.24,21.36,20.76,21,15453,0
+ATEC.US,D,20121022,000000,20.64,21,20.28,20.52,11874,0
+ATEC.US,D,20121023,000000,20.4,20.64,19.32,20.16,32030,0
+ATEC.US,D,20121024,000000,20.16,20.52,19.68,20.4,10617,0
+ATEC.US,D,20121025,000000,20.64,21,19.8,20.52,6756,0
+ATEC.US,D,20121026,000000,20.64,20.76,20.16,20.28,19656,0
+ATEC.US,D,20121031,000000,20.64,21.12,19.32,20.64,12556,0
+ATEC.US,D,20121101,000000,20.64,21.48,19.8,20.52,19956,0
+ATEC.US,D,20121102,000000,20.4,20.94,19.8,19.92,10998,0
+ATEC.US,D,20121105,000000,19.8,20.4,19.68,20.16,5913,0
+ATEC.US,D,20121106,000000,19.92,20.52,19.92,20.28,9266,0
+ATEC.US,D,20121107,000000,19.92,20.4,19.8,19.8,17486,0
+ATEC.US,D,20121108,000000,19.68,20.52,19.2,19.2,19831,0
+ATEC.US,D,20121109,000000,19.44,20.04,19.2,19.68,11345,0
+ATEC.US,D,20121112,000000,19.8,19.8,19.08,19.32,8634,0
+ATEC.US,D,20121113,000000,18.96,19.68,18.36,19.44,3692,0
+ATEC.US,D,20121114,000000,19.2,19.44,18,18.06,23545,0
+ATEC.US,D,20121115,000000,18.12,18.84,17.041,17.28,60174,0
+ATEC.US,D,20121116,000000,17.16,18.48,17.16,18.24,16417,0
+ATEC.US,D,20121119,000000,18.48,18.96,18,18.84,43102,0
+ATEC.US,D,20121120,000000,18.72,19.44,18.36,18.48,9145,0
+ATEC.US,D,20121121,000000,18.6,19.08,18,18.6,16300,0
+ATEC.US,D,20121123,000000,18.84,18.84,18.6,18.72,2596,0
+ATEC.US,D,20121126,000000,18.72,18.9,18.6,18.78,13720,0
+ATEC.US,D,20121127,000000,18.72,18.84,18.24,18.72,10726,0
+ATEC.US,D,20121128,000000,18.6,18.72,16.92,18,11784,0
+ATEC.US,D,20121129,000000,18,18.84,17.88,18.72,17544,0
+ATEC.US,D,20121130,000000,18.48,20.88,17.52,20.52,75861,0
+ATEC.US,D,20121203,000000,21,23.76,20.82,23.28,60206,0
+ATEC.US,D,20121204,000000,22.8,23.28,20.76,20.88,12417,0
+ATEC.US,D,20121205,000000,21.12,21.36,20.52,21,9212,0
+ATEC.US,D,20121206,000000,21,21,20.281,20.52,7207,0
+ATEC.US,D,20121207,000000,20.76,20.76,20.16,20.4,13164,0
+ATEC.US,D,20121210,000000,20.4,21,20.4,21,8525,0
+ATEC.US,D,20121211,000000,21.6,22.32,21.24,22.08,14493,0
+ATEC.US,D,20121212,000000,22.2,22.68,21.84,22.44,7895,0
+ATEC.US,D,20121213,000000,22.56,22.56,21.96,22.2,6603,0
+ATEC.US,D,20121214,000000,22.2,22.68,21.84,22.08,11016,0
+ATEC.US,D,20121217,000000,22.2,22.32,21.6,22.08,21215,0
+ATEC.US,D,20121218,000000,22.08,22.68,20.88,21.6,12280,0
+ATEC.US,D,20121219,000000,21.84,21.84,20.82,21.36,7872,0
+ATEC.US,D,20121220,000000,21.36,21.96,20.4,21.36,10358,0
+ATEC.US,D,20121221,000000,21.36,21.36,20.28,20.88,22106,0
+ATEC.US,D,20121224,000000,21,21,20.4,20.52,4115,0
+ATEC.US,D,20121226,000000,20.64,20.88,20.04,20.4,4970,0
+ATEC.US,D,20121227,000000,20.52,20.52,20.04,20.16,7249,0
+ATEC.US,D,20121228,000000,19.92,20.52,19.44,19.8,9471,0
+ATEC.US,D,20121231,000000,19.56,19.92,19.08,19.8,10549,0
+ATEC.US,D,20130102,000000,20.4,21.24,20.16,20.64,25619,0
+ATEC.US,D,20130103,000000,21.84,22.68,20.4,20.4,19394,0
+ATEC.US,D,20130104,000000,20.76,21,20.16,20.64,5606,0
+ATEC.US,D,20130107,000000,20.64,21.36,20.64,20.88,5572,0
+ATEC.US,D,20130108,000000,20.76,21.6,20.52,21,6495,0
+ATEC.US,D,20130109,000000,21.24,21.48,20.892,21.36,8837,0
+ATEC.US,D,20130110,000000,21.48,21.6,21,21.36,7008,0
+ATEC.US,D,20130111,000000,21.48,21.48,20.28,20.64,10992,0
+ATEC.US,D,20130114,000000,20.64,21.24,19.68,20.04,11543,0
+ATEC.US,D,20130115,000000,19.8,20.88,19.8,19.8,6164,0
+ATEC.US,D,20130116,000000,19.8,21.12,19.68,20.04,10247,0
+ATEC.US,D,20130117,000000,20.28,20.376,19.68,20.04,6098,0
+ATEC.US,D,20130118,000000,19.8,20.28,19.56,19.92,6089,0
+ATEC.US,D,20130122,000000,19.8,20.64,19.68,20.52,4289,0
+ATEC.US,D,20130123,000000,20.52,20.64,20.16,20.16,3004,0
+ATEC.US,D,20130124,000000,20.28,20.76,20.28,20.4,2076,0
+ATEC.US,D,20130125,000000,20.52,20.52,19.8,20.04,2269,0
+ATEC.US,D,20130128,000000,20.04,21,19.92,20.88,11985,0
+ATEC.US,D,20130129,000000,20.76,21,20.28,20.76,9171,0
+ATEC.US,D,20130130,000000,20.64,20.76,19.8,20.4,8360,0
+ATEC.US,D,20130131,000000,20.52,21,19.68,20.76,8151,0
+ATEC.US,D,20130201,000000,20.04,20.88,20.04,20.52,10361,0
+ATEC.US,D,20130204,000000,20.04,20.364,19.68,19.8,5209,0
+ATEC.US,D,20130205,000000,19.92,20.4,19.92,20.4,1977,0
+ATEC.US,D,20130206,000000,20.52,20.52,20.04,20.16,2284,0
+ATEC.US,D,20130207,000000,20.16,20.16,19.44,19.44,15222,0
+ATEC.US,D,20130208,000000,19.56,19.8,18.6,18.72,10465,0
+ATEC.US,D,20130211,000000,18.84,19.92,18.84,19.32,4148,0
+ATEC.US,D,20130212,000000,19.32,19.56,19.32,19.44,1694,0
+ATEC.US,D,20130213,000000,19.44,19.92,18.96,19.08,1896,0
+ATEC.US,D,20130214,000000,19.2,19.56,18.84,19.2,2976,0
+ATEC.US,D,20130215,000000,19.68,20.04,18.96,19.56,8096,0
+ATEC.US,D,20130219,000000,20.04,20.64,19.68,20.52,13401,0
+ATEC.US,D,20130220,000000,20.64,20.64,20.1,20.16,11512,0
+ATEC.US,D,20130221,000000,20.16,21,20.04,20.52,7878,0
+ATEC.US,D,20130222,000000,20.88,21,20.4,20.64,5249,0
+ATEC.US,D,20130225,000000,20.88,21,19.8,19.92,13678,0
+ATEC.US,D,20130226,000000,20.16,20.88,20.16,20.76,6757,0
+ATEC.US,D,20130227,000000,20.4,20.64,19.92,20.28,5970,0
+ATEC.US,D,20130228,000000,20.52,20.52,19.44,19.56,3959,0
+ATEC.US,D,20130301,000000,20.4,22.92,20.4,22.44,40446,0
+ATEC.US,D,20130304,000000,22.2,23.999,22.08,23.52,18979,0
+ATEC.US,D,20130305,000000,25.2,25.2,23.52,23.64,21061,0
+ATEC.US,D,20130306,000000,23.64,24.48,23.16,24.12,9727,0
+ATEC.US,D,20130307,000000,24,24.48,23.64,24.12,14037,0
+ATEC.US,D,20130308,000000,24.48,25.8,24.36,25.32,20981,0
+ATEC.US,D,20130311,000000,25.44,25.681,23.52,24,30626,0
+ATEC.US,D,20130312,000000,26.16,28.8,25.92,25.92,59458,0
+ATEC.US,D,20130313,000000,26.4,26.52,25.44,26.52,11750,0
+ATEC.US,D,20130314,000000,26.64,26.64,24.528,26.28,16291,0
+ATEC.US,D,20130315,000000,26.4,27.18,26.04,26.88,45892,0
+ATEC.US,D,20130318,000000,26.64,27,25.92,26.76,20073,0
+ATEC.US,D,20130319,000000,26.76,26.88,25.68,26.16,18921,0
+ATEC.US,D,20130320,000000,26.04,27.12,25.68,27,13727,0
+ATEC.US,D,20130321,000000,26.16,27.36,25.92,26.4,15065,0
+ATEC.US,D,20130322,000000,26.4,26.88,25.8,26.4,11415,0
+ATEC.US,D,20130325,000000,26.28,27,25.92,26.28,14852,0
+ATEC.US,D,20130326,000000,26.4,26.4,25.56,25.92,10585,0
+ATEC.US,D,20130327,000000,25.32,25.92,24.72,25.44,7273,0
+ATEC.US,D,20130328,000000,25.32,26.16,25.2,25.32,7482,0
+ATEC.US,D,20130401,000000,24.72,24.84,23.64,24.24,20748,0
+ATEC.US,D,20130402,000000,24.48,24.6,23.76,24.24,22192,0
+ATEC.US,D,20130403,000000,24.24,24.6,23.88,24.48,7776,0
+ATEC.US,D,20130404,000000,24.6,25.2,23.52,23.76,9024,0
+ATEC.US,D,20130405,000000,23.16,23.88,23.16,23.28,8085,0
+ATEC.US,D,20130408,000000,23.4,24,23.04,23.88,5278,0
+ATEC.US,D,20130409,000000,23.76,24.24,23.4,23.52,2976,0
+ATEC.US,D,20130410,000000,23.64,24.84,23.4,24.84,7346,0
+ATEC.US,D,20130411,000000,24.84,25.02,24.6,24.72,2473,0
+ATEC.US,D,20130412,000000,24.6,24.84,23.76,24.84,7398,0
+ATEC.US,D,20130415,000000,24.72,24.72,22.92,23.16,10530,0
+ATEC.US,D,20130416,000000,22.92,24,22.92,23.88,6741,0
+ATEC.US,D,20130417,000000,23.52,23.52,22.2,22.68,14039,0
+ATEC.US,D,20130418,000000,22.68,22.98,21,21.24,18580,0
+ATEC.US,D,20130419,000000,21.48,21.6,20.76,21.12,13359,0
+ATEC.US,D,20130422,000000,21.24,21.24,20.52,21,4656,0
+ATEC.US,D,20130423,000000,21.36,24.12,21.12,22.08,11890,0
+ATEC.US,D,20130424,000000,22.32,22.92,21.6,21.96,6474,0
+ATEC.US,D,20130425,000000,21.96,22.8,21.12,21.84,9916,0
+ATEC.US,D,20130426,000000,21.84,21.96,21.36,21.36,6195,0
+ATEC.US,D,20130429,000000,21.84,23.04,21.36,22.2,14745,0
+ATEC.US,D,20130430,000000,22.68,22.92,22.44,22.68,21258,0
+ATEC.US,D,20130501,000000,22.8,23.279,21.36,21.48,28886,0
+ATEC.US,D,20130502,000000,21.48,21.84,21,21.72,18877,0
+ATEC.US,D,20130503,000000,22.32,23.16,22.26,22.56,6911,0
+ATEC.US,D,20130506,000000,22.68,22.92,22.44,22.8,3788,0
+ATEC.US,D,20130507,000000,22.681,22.92,22.08,22.68,9291,0
+ATEC.US,D,20130508,000000,22.68,23.58,22.44,23.28,10580,0
+ATEC.US,D,20130509,000000,23.16,23.4,21.84,22.08,7821,0
+ATEC.US,D,20130510,000000,22.2,22.32,21.24,21.36,10721,0
+ATEC.US,D,20130513,000000,21.24,22.8,21.24,22.68,5538,0
+ATEC.US,D,20130514,000000,22.8,22.8,22.56,22.8,3512,0
+ATEC.US,D,20130515,000000,22.68,23.64,21,23.4,207804,0
+ATEC.US,D,20130516,000000,23.64,24.24,23.04,23.4,24988,0
+ATEC.US,D,20130517,000000,23.76,24,23.16,23.88,6543,0
+ATEC.US,D,20130520,000000,23.64,23.88,22.32,23.04,14218,0
+ATEC.US,D,20130521,000000,23.16,23.4,22.68,23.4,4839,0
+ATEC.US,D,20130522,000000,23.4,23.46,22.8,22.92,6936,0
+ATEC.US,D,20130523,000000,22.8,23.4,22.56,23.28,5217,0
+ATEC.US,D,20130524,000000,23.28,23.4,22.8,23.4,2592,0
+ATEC.US,D,20130528,000000,23.28,24.6,22.692,24.36,13028,0
+ATEC.US,D,20130529,000000,24.24,24.36,23.4,23.64,9216,0
+ATEC.US,D,20130530,000000,23.64,23.64,23.28,23.4,9718,0
+ATEC.US,D,20130531,000000,23.28,23.4,23.04,23.4,10215,0
+ATEC.US,D,20130603,000000,23.4,23.52,22.56,22.8,47802,0
+ATEC.US,D,20130604,000000,22.92,23.4,21.96,23.16,11736,0
+ATEC.US,D,20130605,000000,23.28,23.4,22.56,22.68,9696,0
+ATEC.US,D,20130606,000000,22.56,23.28,22.44,23.28,17275,0
+ATEC.US,D,20130607,000000,23.52,23.76,22.92,22.92,18616,0
+ATEC.US,D,20130610,000000,22.56,23.52,22.56,23.4,8462,0
+ATEC.US,D,20130611,000000,22.921,23.76,22.921,23.64,2842,0
+ATEC.US,D,20130612,000000,23.4,23.76,22.8,23.04,16032,0
+ATEC.US,D,20130613,000000,22.44,23.28,22.44,23.28,3762,0
+ATEC.US,D,20130614,000000,23.28,23.52,23.04,23.16,2539,0
+ATEC.US,D,20130617,000000,23.52,23.64,23.28,23.4,6395,0
+ATEC.US,D,20130618,000000,23.52,25.08,23.52,25.08,18274,0
+ATEC.US,D,20130619,000000,25.08,25.2,24.48,24.84,7316,0
+ATEC.US,D,20130620,000000,24.48,24.48,23.64,24.12,19886,0
+ATEC.US,D,20130621,000000,24.24,24.36,23.76,24.12,34123,0
+ATEC.US,D,20130624,000000,24,24.6,23.88,24.48,9258,0
+ATEC.US,D,20130625,000000,24.6,24.6,24.12,24.6,9065,0
+ATEC.US,D,20130626,000000,24.6,24.72,23.76,24,10265,0
+ATEC.US,D,20130627,000000,24,24.48,23.97,24.48,8020,0
+ATEC.US,D,20130628,000000,24.36,25.08,24,24.6,92126,0
+ATEC.US,D,20130701,000000,24.6,25.2,24.6,24.72,9728,0
+ATEC.US,D,20130702,000000,24.6,25.08,24.36,24.72,20127,0
+ATEC.US,D,20130703,000000,24.72,25.44,24.72,25.44,7612,0
+ATEC.US,D,20130705,000000,26.16,26.88,25.32,26.4,27861,0
+ATEC.US,D,20130708,000000,27.84,27.84,25.8,26.04,28019,0
+ATEC.US,D,20130709,000000,26.28,26.76,26.16,26.16,7660,0
+ATEC.US,D,20130710,000000,26.04,26.64,25.92,26.4,9629,0
+ATEC.US,D,20130711,000000,26.64,26.64,25.92,26.16,12729,0
+ATEC.US,D,20130712,000000,26.04,26.88,25.92,26.1,6197,0
+ATEC.US,D,20130715,000000,26.16,27.96,26.04,27.72,8207,0
+ATEC.US,D,20130716,000000,27.6,27.96,27,27.48,13889,0
+ATEC.US,D,20130717,000000,27.72,28.2,27.36,27.72,5689,0
+ATEC.US,D,20130718,000000,27.84,28.8,27.66,28.68,17050,0
+ATEC.US,D,20130719,000000,28.68,28.68,27.96,28.44,6438,0
+ATEC.US,D,20130722,000000,28.8,28.8,28.44,28.68,16585,0
+ATEC.US,D,20130723,000000,28.68,28.8,28.08,28.68,9661,0
+ATEC.US,D,20130724,000000,28.8,28.8,28.44,28.56,8663,0
+ATEC.US,D,20130725,000000,28.56,28.92,28.2,28.8,11863,0
+ATEC.US,D,20130726,000000,28.44,28.441,27.72,28.44,5516,0
+ATEC.US,D,20130729,000000,28.44,28.56,27,27.12,6827,0
+ATEC.US,D,20130730,000000,27.12,27.96,27.12,27.96,3522,0
+ATEC.US,D,20130731,000000,28.2,28.2,27.12,27.6,5159,0
+ATEC.US,D,20130801,000000,27.84,28.08,27,27.72,7527,0
+ATEC.US,D,20130802,000000,27.48,27.96,27.12,27.6,3205,0
+ATEC.US,D,20130805,000000,27.36,27.6,27,27.48,4737,0
+ATEC.US,D,20130806,000000,27.12,27.84,27,27,6069,0
+ATEC.US,D,20130807,000000,26.76,27,24.36,26.4,17857,0
+ATEC.US,D,20130808,000000,25.2,25.2,24.12,24.48,13439,0
+ATEC.US,D,20130809,000000,24.24,25.32,23.76,24,18301,0
+ATEC.US,D,20130812,000000,23.4,25.32,23.4,25.2,7662,0
+ATEC.US,D,20130813,000000,24.96,25.44,24.6,24.84,4223,0
+ATEC.US,D,20130814,000000,24.84,24.84,24.6,24.6,2773,0
+ATEC.US,D,20130815,000000,24.36,24.72,23.4,23.64,14870,0
+ATEC.US,D,20130816,000000,23.4,24,23.4,23.76,6981,0
+ATEC.US,D,20130819,000000,23.04,24,23.04,23.28,12979,0
+ATEC.US,D,20130820,000000,23.4,24,23.4,23.88,6678,0
+ATEC.US,D,20130821,000000,23.88,24,23.4,23.64,10736,0
+ATEC.US,D,20130822,000000,23.88,24.72,23.64,24,3681,0
+ATEC.US,D,20130823,000000,24,24.72,24,24.36,2137,0
+ATEC.US,D,20130826,000000,24.48,24.48,23.76,24,3252,0
+ATEC.US,D,20130827,000000,23.64,23.88,23.28,23.4,14712,0
+ATEC.US,D,20130828,000000,23.4,23.76,23.4,23.64,8191,0
+ATEC.US,D,20130829,000000,23.52,23.88,23.4,23.64,3848,0
+ATEC.US,D,20130830,000000,23.4,24,23.28,23.76,17363,0
+ATEC.US,D,20130903,000000,24.12,24.12,23.4,23.64,1828,0
+ATEC.US,D,20130904,000000,23.88,23.88,23.4,23.4,6450,0
+ATEC.US,D,20130905,000000,23.4,23.76,23.28,23.4,3659,0
+ATEC.US,D,20130906,000000,23.64,23.64,23.4,23.4,4370,0
+ATEC.US,D,20130909,000000,23.4,23.64,23.4,23.64,4975,0
+ATEC.US,D,20130910,000000,23.76,24.36,23.4,23.76,7171,0
+ATEC.US,D,20130911,000000,23.4,23.641,23.4,23.4,4124,0
+ATEC.US,D,20130912,000000,23.4,23.76,23.4,23.52,8999,0
+ATEC.US,D,20130913,000000,23.76,24,23.64,23.88,2977,0
+ATEC.US,D,20130916,000000,24,24.12,23.4,23.52,10019,0
+ATEC.US,D,20130917,000000,24,24.36,23.4,24,10622,0
+ATEC.US,D,20130918,000000,23.88,24.24,23.4,24.12,5891,0
+ATEC.US,D,20130919,000000,24.12,24.12,23.52,23.64,3903,0
+ATEC.US,D,20130920,000000,23.64,26.16,23.4,26.16,33030,0
+ATEC.US,D,20130923,000000,26.4,26.4,24,24.84,11365,0
+ATEC.US,D,20130924,000000,24.72,25.32,23.88,24.72,8033,0
+ATEC.US,D,20130925,000000,24.72,24.96,23.64,24.72,5111,0
+ATEC.US,D,20130926,000000,24.72,24.72,23.76,23.88,10503,0
+ATEC.US,D,20130927,000000,23.76,24,23.52,23.52,4716,0
+ATEC.US,D,20130930,000000,23.52,23.88,23.52,23.64,13092,0
+ATEC.US,D,20131001,000000,23.52,23.76,23.52,23.76,4700,0
+ATEC.US,D,20131002,000000,23.64,23.64,23.52,23.52,6925,0
+ATEC.US,D,20131003,000000,23.4,23.52,23.16,23.16,6675,0
+ATEC.US,D,20131004,000000,23.16,23.16,22.44,22.92,7517,0
+ATEC.US,D,20131007,000000,22.56,23.04,22.56,22.8,4458,0
+ATEC.US,D,20131008,000000,22.8,23.64,22.8,23.16,17800,0
+ATEC.US,D,20131009,000000,23.64,25.8,23.64,24.48,39561,0
+ATEC.US,D,20131010,000000,24.84,24.84,24,24.48,8401,0
+ATEC.US,D,20131011,000000,24.24,24.24,23.34,23.76,12147,0
+ATEC.US,D,20131014,000000,23.52,24,23.28,24,12558,0
+ATEC.US,D,20131015,000000,23.88,24.12,23.28,23.52,5185,0
+ATEC.US,D,20131016,000000,23.88,24,23.28,23.4,4150,0
+ATEC.US,D,20131017,000000,23.4,23.4,23.16,23.4,8767,0
+ATEC.US,D,20131018,000000,23.76,23.76,23.28,23.4,13883,0
+ATEC.US,D,20131021,000000,23.52,23.76,23.04,23.28,8475,0
+ATEC.US,D,20131022,000000,23.28,23.4,23.04,23.28,6717,0
+ATEC.US,D,20131023,000000,23.28,23.64,23.16,23.28,7559,0
+ATEC.US,D,20131024,000000,23.16,24.36,23.16,23.4,10242,0
+ATEC.US,D,20131025,000000,24.346,24.346,23.04,23.28,6274,0
+ATEC.US,D,20131028,000000,23.28,23.64,23.16,23.4,4633,0
+ATEC.US,D,20131029,000000,23.28,23.52,23.04,23.16,5550,0
+ATEC.US,D,20131030,000000,23.28,23.88,21.72,21.84,14250,0
+ATEC.US,D,20131031,000000,21.72,22.32,21.6,21.84,14320,0
+ATEC.US,D,20131101,000000,21.6,22.8,21,22.32,20675,0
+ATEC.US,D,20131104,000000,22.2,23.76,22.2,23.04,13204,0
+ATEC.US,D,20131105,000000,23.04,23.16,22.68,22.92,3458,0
+ATEC.US,D,20131106,000000,23.28,23.28,22.32,22.32,3408,0
+ATEC.US,D,20131107,000000,22.32,23.4,21.96,22.44,9875,0
+ATEC.US,D,20131108,000000,21.96,22.44,21.12,22.2,9692,0
+ATEC.US,D,20131111,000000,22.08,22.68,21.6,22.32,6968,0
+ATEC.US,D,20131112,000000,22.32,22.68,21.24,22.32,5450,0
+ATEC.US,D,20131113,000000,22.08,22.44,22.08,22.44,7183,0
+ATEC.US,D,20131114,000000,22.2,22.32,22.2,22.2,6083,0
+ATEC.US,D,20131115,000000,22.2,22.44,21.96,22.44,17500,0
+ATEC.US,D,20131118,000000,22.32,22.32,21.6,21.6,11900,0
+ATEC.US,D,20131119,000000,21.6,21.84,21.36,21.6,6967,0
+ATEC.US,D,20131120,000000,21.84,21.84,21.12,21.24,3833,0
+ATEC.US,D,20131121,000000,21.24,22.92,21.24,22.8,10425,0
+ATEC.US,D,20131122,000000,22.8,23.04,22.44,22.92,9192,0
+ATEC.US,D,20131125,000000,23.04,23.28,22.56,23.04,10175,0
+ATEC.US,D,20131126,000000,23.16,24,23.04,23.76,12483,0
+ATEC.US,D,20131127,000000,23.76,23.88,23.4,23.76,6883,0
+ATEC.US,D,20131129,000000,23.76,23.88,23.4,23.88,4610,0
+ATEC.US,D,20131202,000000,23.52,23.88,23.16,23.4,21842,0
+ATEC.US,D,20131203,000000,23.28,23.76,22.2,22.8,8933,0
+ATEC.US,D,20131204,000000,22.56,23.4,22.44,22.8,5850,0
+ATEC.US,D,20131205,000000,22.56,22.8,22.2,22.32,9300,0
+ATEC.US,D,20131206,000000,22.68,23.16,22.08,22.68,9025,0
+ATEC.US,D,20131209,000000,22.68,22.714,21.6,22.08,9254,0
+ATEC.US,D,20131210,000000,21.96,22.2,21.6,21.6,7317,0
+ATEC.US,D,20131211,000000,21.72,21.96,21.48,21.72,5908,0
+ATEC.US,D,20131212,000000,21.72,22.08,21.6,21.96,33310,0
+ATEC.US,D,20131213,000000,22.08,23.04,21.48,22.2,16575,0
+ATEC.US,D,20131216,000000,23.28,23.28,22.2,22.92,9656,0
+ATEC.US,D,20131217,000000,22.56,23.52,22.56,22.8,5767,0
+ATEC.US,D,20131218,000000,22.8,23.64,22.8,23.64,6917,0
+ATEC.US,D,20131219,000000,23.52,24,23.28,23.64,24108,0
+ATEC.US,D,20131220,000000,23.76,24.6,22.8,24.48,29392,0
+ATEC.US,D,20131223,000000,24.48,24.84,24,24.6,5917,0
+ATEC.US,D,20131224,000000,24.6,24.84,24,24.24,4838,0
+ATEC.US,D,20131226,000000,24.6,25.2,23.52,25.2,11042,0
+ATEC.US,D,20131227,000000,25.08,25.44,24.72,25.44,7475,0
+ATEC.US,D,20131230,000000,25.2,25.44,24.48,25.08,5842,0
+ATEC.US,D,20131231,000000,24.96,25.32,24,24.12,8600,0
+ATEC.US,D,20140102,000000,24,25.2,23.52,24.72,10118,0
+ATEC.US,D,20140103,000000,24.72,25.44,24.36,24.84,18178,0
+ATEC.US,D,20140106,000000,24.84,24.84,23.88,24.12,6133,0
+ATEC.US,D,20140107,000000,24.36,25.08,24,24.12,8917,0
+ATEC.US,D,20140108,000000,24.24,24.36,23.88,24.12,6100,0
+ATEC.US,D,20140109,000000,24.72,25.44,24,24.72,8017,0
+ATEC.US,D,20140110,000000,24.84,26.16,24.48,25.56,12342,0
+ATEC.US,D,20140113,000000,25.56,25.56,25.08,25.32,8917,0
+ATEC.US,D,20140114,000000,25.56,26.04,25.32,26.04,6233,0
+ATEC.US,D,20140115,000000,26.4,27.24,26.04,26.16,40608,0
+ATEC.US,D,20140116,000000,25.8,27.24,25.32,27,120531,0
+ATEC.US,D,20140117,000000,27.12,28.44,27,27.36,31517,0
+ATEC.US,D,20140121,000000,27.36,27.96,27,27.48,21267,0
+ATEC.US,D,20140122,000000,27.6,28.8,27.12,28.32,27150,0
+ATEC.US,D,20140123,000000,28.32,28.68,27.6,27.6,22817,0
+ATEC.US,D,20140124,000000,27.24,27.84,26.88,27.24,25725,0
+ATEC.US,D,20140127,000000,27.24,27.24,26.16,26.28,11025,0
+ATEC.US,D,20140128,000000,25.92,26.64,25.92,26.16,9258,0
+ATEC.US,D,20140129,000000,25.8,26.64,25.8,26.28,9717,0
+ATEC.US,D,20140130,000000,26.4,27.48,26.4,26.76,9133,0
+ATEC.US,D,20140131,000000,26.28,27.6,25.92,26.04,11333,0
+ATEC.US,D,20140203,000000,26.04,26.88,25.68,26.16,31568,0
+ATEC.US,D,20140204,000000,26.4,26.64,25.8,26.28,8398,0
+ATEC.US,D,20140205,000000,26.282,27.36,25.801,27,17042,0
+ATEC.US,D,20140206,000000,27.36,30.36,27,29.4,64519,0
+ATEC.US,D,20140207,000000,29.64,30.2,26.64,27.6,41432,0
+ATEC.US,D,20140210,000000,27.36,28.2,27.36,27.48,11909,0
+ATEC.US,D,20140211,000000,27.12,27.12,20.88,22.44,141985,0
+ATEC.US,D,20140212,000000,23.88,24.6,21.6,21.72,65130,0
+ATEC.US,D,20140213,000000,21.6,22.68,21.6,22.2,29113,0
+ATEC.US,D,20140214,000000,22.32,22.8,21.84,22.32,32985,0
+ATEC.US,D,20140218,000000,22.32,22.56,22.2,22.32,12021,0
+ATEC.US,D,20140219,000000,22.2,22.44,20.16,20.28,36264,0
+ATEC.US,D,20140220,000000,21.36,21.36,19.44,19.56,74708,0
+ATEC.US,D,20140221,000000,19.68,19.68,17.28,18,113761,0
+ATEC.US,D,20140224,000000,17.88,18.12,16.08,17.64,271759,0
+ATEC.US,D,20140225,000000,17.76,17.996,17.04,17.64,26002,0
+ATEC.US,D,20140226,000000,18,18.84,17.16,17.4,43612,0
+ATEC.US,D,20140227,000000,17.52,17.868,16.8,17.4,59835,0
+ATEC.US,D,20140228,000000,18.12,18.12,16.8,16.92,37626,0
+ATEC.US,D,20140303,000000,16.92,16.92,15.24,15.36,175717,0
+ATEC.US,D,20140304,000000,15.6,15.84,13.92,15.12,372271,0
+ATEC.US,D,20140305,000000,15,15.6,14.28,15.36,130014,0
+ATEC.US,D,20140306,000000,15.84,15.96,14.76,15.12,60832,0
+ATEC.US,D,20140307,000000,15.48,15.48,15,15.12,80554,0
+ATEC.US,D,20140310,000000,15.24,16.68,15.108,16.68,106206,0
+ATEC.US,D,20140311,000000,16.8,17.76,16.56,16.8,111565,0
+ATEC.US,D,20140312,000000,16.8,17.28,16.32,16.8,31443,0
+ATEC.US,D,20140313,000000,16.92,16.92,16.32,16.68,32969,0
+ATEC.US,D,20140314,000000,16.8,17.4,16.56,16.68,95363,0
+ATEC.US,D,20140317,000000,17.16,19.68,16.92,19.2,157575,0
+ATEC.US,D,20140318,000000,21.12,21.48,19.8,20.4,184201,0
+ATEC.US,D,20140319,000000,20.52,20.88,19.92,20.4,103108,0
+ATEC.US,D,20140320,000000,20.28,20.52,19.8,20.4,39470,0
+ATEC.US,D,20140321,000000,20.4,20.4,19.92,20.28,61170,0
+ATEC.US,D,20140324,000000,20.52,20.52,19.8,19.8,40198,0
+ATEC.US,D,20140325,000000,20.04,20.16,19.2,19.2,46215,0
+ATEC.US,D,20140326,000000,19.32,19.44,18,19.08,62083,0
+ATEC.US,D,20140327,000000,19.2,19.32,18.36,18.36,34744,0
+ATEC.US,D,20140328,000000,18.72,18.84,17.4,18,24423,0
+ATEC.US,D,20140331,000000,18.24,18.48,17.7,18,29456,0
+ATEC.US,D,20140401,000000,18.12,18.48,17.52,18.12,23492,0
+ATEC.US,D,20140402,000000,18,18.24,17.64,18,37941,0
+ATEC.US,D,20140403,000000,18.12,18.12,17.64,17.88,17020,0
+ATEC.US,D,20140404,000000,17.88,18,17.04,17.4,33052,0
+ATEC.US,D,20140407,000000,17.28,17.76,17.04,17.04,17299,0
+ATEC.US,D,20140408,000000,17.16,18,17.16,17.52,25784,0
+ATEC.US,D,20140409,000000,17.52,17.88,17.4,17.76,12541,0
+ATEC.US,D,20140410,000000,17.64,18,17.16,17.28,22880,0
+ATEC.US,D,20140411,000000,17.04,17.28,16.92,17.22,21132,0
+ATEC.US,D,20140414,000000,17.16,17.52,16.92,17.04,12994,0
+ATEC.US,D,20140415,000000,17.28,17.28,16.74,17.04,22699,0
+ATEC.US,D,20140416,000000,17.28,17.28,16.44,16.8,16851,0
+ATEC.US,D,20140417,000000,16.68,17.16,16.68,17.04,20898,0
+ATEC.US,D,20140421,000000,17.16,17.88,16.92,17.64,12952,0
+ATEC.US,D,20140422,000000,17.64,18.12,17.16,17.76,21921,0
+ATEC.US,D,20140423,000000,17.52,17.984,17.16,17.28,13332,0
+ATEC.US,D,20140424,000000,17.52,18.12,16.56,16.92,26982,0
+ATEC.US,D,20140425,000000,17.16,17.16,16.32,16.32,18239,0
+ATEC.US,D,20140428,000000,16.44,16.44,15.96,16.32,33505,0
+ATEC.US,D,20140429,000000,16.44,16.68,15.84,15.96,17756,0
+ATEC.US,D,20140430,000000,16.2,16.56,15.72,16.2,18655,0
+ATEC.US,D,20140501,000000,16.2,16.56,15.24,16.32,34647,0
+ATEC.US,D,20140502,000000,16.56,18.96,16.32,17.52,39707,0
+ATEC.US,D,20140505,000000,17.52,18,17.28,17.4,26053,0
+ATEC.US,D,20140506,000000,17.28,17.52,15.96,16.08,24464,0
+ATEC.US,D,20140507,000000,16.2,16.92,15.24,15.24,36847,0
+ATEC.US,D,20140508,000000,15.36,15.72,14.88,14.88,37280,0
+ATEC.US,D,20140509,000000,14.64,15.01,14.4,14.76,43420,0
+ATEC.US,D,20140512,000000,15.24,16.2,14.904,16.2,16330,0
+ATEC.US,D,20140513,000000,15.84,16.44,15.72,16.32,20845,0
+ATEC.US,D,20140514,000000,16.8,17.16,15.84,15.96,22958,0
+ATEC.US,D,20140515,000000,15.96,16.2,15.6,15.6,9748,0
+ATEC.US,D,20140516,000000,15.72,16.26,15.3,16.08,14414,0
+ATEC.US,D,20140519,000000,16.2,16.68,15.6,16.56,13644,0
+ATEC.US,D,20140520,000000,16.56,16.92,16.2,16.2,33705,0
+ATEC.US,D,20140521,000000,16.2,16.56,16.2,16.32,17389,0
+ATEC.US,D,20140522,000000,16.44,16.92,16.2,16.92,25248,0
+ATEC.US,D,20140523,000000,17.04,17.64,16.68,17.52,22602,0
+ATEC.US,D,20140527,000000,18,18.48,17.64,17.88,22946,0
+ATEC.US,D,20140528,000000,18,18.24,17.04,18,18709,0
+ATEC.US,D,20140529,000000,18,18.12,17.65,18,15639,0
+ATEC.US,D,20140530,000000,18.24,18.24,17.52,18,18708,0
+ATEC.US,D,20140602,000000,17.88,17.88,17.04,17.28,15897,0
+ATEC.US,D,20140603,000000,17.28,17.28,16.44,16.56,20591,0
+ATEC.US,D,20140604,000000,16.56,17.04,16.08,16.2,23802,0
+ATEC.US,D,20140605,000000,16.08,16.8,15.36,16.68,27991,0
+ATEC.US,D,20140606,000000,16.92,17.04,16.44,17.04,10413,0
+ATEC.US,D,20140609,000000,17.04,17.4,17.04,17.16,13655,0
+ATEC.US,D,20140610,000000,17.4,17.4,16.44,16.68,10908,0
+ATEC.US,D,20140611,000000,17.04,17.4,16.8,16.92,7653,0
+ATEC.US,D,20140612,000000,16.8,17.04,16.44,16.56,16951,0
+ATEC.US,D,20140613,000000,16.68,16.8,16.2,16.32,13844,0
+ATEC.US,D,20140616,000000,16.56,16.92,16.2,16.2,11711,0
+ATEC.US,D,20140617,000000,16.08,16.56,15.84,15.84,13779,0
+ATEC.US,D,20140618,000000,15.72,16.44,15.72,16.44,12748,0
+ATEC.US,D,20140619,000000,16.56,16.56,15.96,16.32,8400,0
+ATEC.US,D,20140620,000000,16.32,16.56,15.72,15.96,41812,0
+ATEC.US,D,20140623,000000,15.72,16.2,15.6,15.96,33512,0
+ATEC.US,D,20140624,000000,15.84,16.8,15.84,15.96,42888,0
+ATEC.US,D,20140625,000000,16.08,16.68,15.72,16.08,51611,0
+ATEC.US,D,20140626,000000,16.2,16.68,16.08,16.56,33954,0
+ATEC.US,D,20140627,000000,16.68,17.64,16.56,17.28,674837,0
+ATEC.US,D,20140630,000000,17.64,20.4,16.8,19.56,96950,0
+ATEC.US,D,20140701,000000,19.92,20.1,18.24,18.6,36920,0
+ATEC.US,D,20140702,000000,18.12,18.96,18,18.24,22975,0
+ATEC.US,D,20140703,000000,18.36,18.48,18,18,6440,0
+ATEC.US,D,20140707,000000,18,18.48,17.16,17.52,20013,0
+ATEC.US,D,20140708,000000,17.28,17.64,16.92,17.04,23943,0
+ATEC.US,D,20140709,000000,16.92,17.16,16.92,16.92,8133,0
+ATEC.US,D,20140710,000000,16.68,17.28,16.44,16.68,7109,0
+ATEC.US,D,20140711,000000,16.44,16.8,16.44,16.56,11169,0
+ATEC.US,D,20140714,000000,16.92,17.16,16.68,16.8,4227,0
+ATEC.US,D,20140715,000000,16.68,17.28,16.68,16.92,5704,0
+ATEC.US,D,20140716,000000,16.92,17.04,16.2,16.2,11515,0
+ATEC.US,D,20140717,000000,16.32,17.16,15.96,16.08,19324,0
+ATEC.US,D,20140718,000000,15.84,16.404,15.84,15.96,8916,0
+ATEC.US,D,20140721,000000,15.96,17.52,15.96,16.56,12859,0
+ATEC.US,D,20140722,000000,16.8,17.28,16.08,16.8,14097,0
+ATEC.US,D,20140723,000000,16.56,16.92,16.2,16.44,7347,0
+ATEC.US,D,20140724,000000,16.56,16.8,16.08,16.08,10148,0
+ATEC.US,D,20140725,000000,16.08,16.56,16.08,16.2,13637,0
+ATEC.US,D,20140728,000000,16.2,16.56,15.96,16.2,13924,0
+ATEC.US,D,20140729,000000,16.08,16.32,15.96,16.08,3615,0
+ATEC.US,D,20140730,000000,16.2,17.52,15.96,17.04,21026,0
+ATEC.US,D,20140731,000000,17.16,17.76,15.96,16.8,28801,0
+ATEC.US,D,20140801,000000,16.44,17.28,16.44,17.04,22543,0
+ATEC.US,D,20140804,000000,17.88,18.36,16.68,16.68,44755,0
+ATEC.US,D,20140805,000000,16.68,17.268,16.68,17.04,12305,0
+ATEC.US,D,20140806,000000,17.04,17.28,16.44,16.92,13188,0
+ATEC.US,D,20140807,000000,16.92,16.92,16.44,16.44,11205,0
+ATEC.US,D,20140808,000000,16.44,17.28,16.32,16.56,23751,0
+ATEC.US,D,20140811,000000,16.8,17.28,16.8,16.8,19857,0
+ATEC.US,D,20140812,000000,17.04,17.4,16.68,17.04,17199,0
+ATEC.US,D,20140813,000000,17.4,18.96,17.16,18.72,43236,0
+ATEC.US,D,20140814,000000,18.96,20.16,18.6,19.32,59776,0
+ATEC.US,D,20140815,000000,19.2,20.16,18.72,19.68,41595,0
+ATEC.US,D,20140818,000000,20.16,21,19.416,19.8,55356,0
+ATEC.US,D,20140819,000000,20.28,20.28,19.08,19.32,22111,0
+ATEC.US,D,20140820,000000,19.08,19.2,18.12,18.48,21448,0
+ATEC.US,D,20140821,000000,18.24,19.56,18.24,18.96,25109,0
+ATEC.US,D,20140822,000000,18.72,18.84,18.36,18.36,9274,0
+ATEC.US,D,20140825,000000,18.12,19.2,18.12,18.6,29302,0
+ATEC.US,D,20140826,000000,18.96,18.96,18.72,18.72,9202,0
+ATEC.US,D,20140827,000000,19.08,19.2,18.84,18.96,18468,0
+ATEC.US,D,20140828,000000,19.2,19.56,19.199,19.32,22062,0
+ATEC.US,D,20140829,000000,19.56,19.56,18.6,18.72,15053,0
+ATEC.US,D,20140902,000000,18.48,18.6,18,18.36,21581,0
+ATEC.US,D,20140903,000000,18.24,18.36,18,18.12,13300,0
+ATEC.US,D,20140904,000000,18.36,18.84,18,18.72,9244,0
+ATEC.US,D,20140905,000000,18.36,19.2,18.12,18.84,11553,0
+ATEC.US,D,20140908,000000,19.2,19.68,18.72,19.32,19014,0
+ATEC.US,D,20140909,000000,19.08,19.68,19.08,19.56,15867,0
+ATEC.US,D,20140910,000000,19.68,20.4,19.26,20.4,45630,0
+ATEC.US,D,20140911,000000,20.28,20.28,19.68,20.16,32434,0
+ATEC.US,D,20140912,000000,20.16,20.28,19.44,20.16,37328,0
+ATEC.US,D,20140915,000000,19.92,21.24,19.44,20.52,73885,0
+ATEC.US,D,20140916,000000,20.64,22.2,20.52,21.96,75498,0
+ATEC.US,D,20140917,000000,21.84,23.04,21.81,22.44,76254,0
+ATEC.US,D,20140918,000000,22.68,22.68,21.24,21.6,26114,0
+ATEC.US,D,20140919,000000,21.84,21.84,20.4,20.4,21227,0
+ATEC.US,D,20140922,000000,20.4,21.12,20.16,20.52,16147,0
+ATEC.US,D,20140923,000000,20.4,21.48,20.4,20.64,12940,0
+ATEC.US,D,20140924,000000,21,21.6,20.76,21,18948,0
+ATEC.US,D,20140925,000000,21.24,21.444,20.64,20.64,21102,0
+ATEC.US,D,20140926,000000,20.76,21.479,20.76,20.76,11443,0
+ATEC.US,D,20140929,000000,20.28,20.76,20.16,20.64,11185,0
+ATEC.US,D,20140930,000000,20.4,20.64,19.92,20.4,5299,0
+ATEC.US,D,20141001,000000,20.4,20.4,18.6,18.84,15994,0
+ATEC.US,D,20141002,000000,19.08,19.877,18,19.2,23340,0
+ATEC.US,D,20141003,000000,19.56,19.68,18.84,19.68,9522,0
+ATEC.US,D,20141006,000000,19.68,19.68,18.758,19.32,17263,0
+ATEC.US,D,20141007,000000,19.2,19.44,19.08,19.44,19935,0
+ATEC.US,D,20141008,000000,19.56,19.8,18.372,19.2,24031,0
+ATEC.US,D,20141009,000000,18.96,19.2,18.36,18.96,16945,0
+ATEC.US,D,20141010,000000,18.84,18.84,18,18.48,16888,0
+ATEC.US,D,20141013,000000,18.6,19.2,18,18.84,47830,0
+ATEC.US,D,20141014,000000,18.96,19.2,18.12,18.12,6000,0
+ATEC.US,D,20141015,000000,18.12,18.72,17.64,17.88,17205,0
+ATEC.US,D,20141016,000000,17.52,18,17.4,17.64,14321,0
+ATEC.US,D,20141017,000000,18,18,17.4,17.4,21445,0
+ATEC.US,D,20141020,000000,17.4,18,17.4,17.88,18854,0
+ATEC.US,D,20141021,000000,17.76,18.24,17.76,17.88,17024,0
+ATEC.US,D,20141022,000000,17.76,18.084,17.52,17.52,6840,0
+ATEC.US,D,20141023,000000,17.76,17.88,17.52,17.64,11100,0
+ATEC.US,D,20141024,000000,18,18,16.92,17.52,16277,0
+ATEC.US,D,20141027,000000,17.4,17.76,17.252,17.52,17861,0
+ATEC.US,D,20141028,000000,17.52,18.36,17.52,18.36,12685,0
+ATEC.US,D,20141029,000000,18.36,18.48,17.64,18.36,11836,0
+ATEC.US,D,20141030,000000,18.48,18.84,17.85,18.84,18888,0
+ATEC.US,D,20141031,000000,19.2,19.56,16.92,18.24,24893,0
+ATEC.US,D,20141103,000000,18.6,18.6,17.88,18.36,10940,0
+ATEC.US,D,20141104,000000,18,18.12,17.4,17.52,11006,0
+ATEC.US,D,20141105,000000,17.52,17.76,16.92,16.92,9312,0
+ATEC.US,D,20141106,000000,17.4,17.832,17.4,17.4,6872,0
+ATEC.US,D,20141107,000000,17.484,17.724,16.68,16.68,17738,0
+ATEC.US,D,20141110,000000,16.8,17.64,16.8,17.04,7603,0
+ATEC.US,D,20141111,000000,17.4,17.4,16.92,17.04,6815,0
+ATEC.US,D,20141112,000000,17.16,17.52,17.04,17.04,7587,0
+ATEC.US,D,20141113,000000,16.92,17.4,16.32,16.32,6829,0
+ATEC.US,D,20141114,000000,16.44,16.8,16.2,16.8,9777,0
+ATEC.US,D,20141117,000000,16.8,17.04,16.32,16.56,7070,0
+ATEC.US,D,20141118,000000,16.68,16.8,16.32,16.8,14019,0
+ATEC.US,D,20141119,000000,16.8,16.8,16.44,16.44,4539,0
+ATEC.US,D,20141120,000000,16.44,16.56,16.44,16.44,8649,0
+ATEC.US,D,20141121,000000,16.8,17.04,16.56,16.56,7038,0
+ATEC.US,D,20141124,000000,17.04,17.16,16.32,16.8,14149,0
+ATEC.US,D,20141125,000000,16.92,17.04,16.2,16.68,16454,0
+ATEC.US,D,20141126,000000,16.8,16.92,15.24,15.6,23395,0
+ATEC.US,D,20141128,000000,15.36,16.08,15,15.36,34194,0
+ATEC.US,D,20141201,000000,15.6,15.72,14.76,15.36,30056,0
+ATEC.US,D,20141202,000000,15.6,15.6,15.24,15.48,5334,0
+ATEC.US,D,20141203,000000,15.6,15.96,15.48,15.84,9100,0
+ATEC.US,D,20141204,000000,15.84,15.96,15.6,15.6,8094,0
+ATEC.US,D,20141205,000000,15.72,16.92,15.72,16.92,17216,0
+ATEC.US,D,20141208,000000,16.32,17.04,15.6,15.6,19673,0
+ATEC.US,D,20141209,000000,15.84,16.2,15.6,15.96,10943,0
+ATEC.US,D,20141210,000000,15.84,15.96,15.6,15.6,4879,0
+ATEC.US,D,20141211,000000,15.84,16.08,15.12,15.48,33852,0
+ATEC.US,D,20141212,000000,15.24,15.72,15.24,15.36,7352,0
+ATEC.US,D,20141215,000000,15.6,15.96,15.24,15.72,16517,0
+ATEC.US,D,20141216,000000,15.36,15.84,15.36,15.72,25361,0
+ATEC.US,D,20141217,000000,15.48,16.2,15.48,15.6,5330,0
+ATEC.US,D,20141218,000000,15.84,16.56,15.6,16.56,12471,0
+ATEC.US,D,20141219,000000,15.72,16.92,15.72,16.08,21529,0
+ATEC.US,D,20141222,000000,16.08,16.92,16.08,16.56,12349,0
+ATEC.US,D,20141223,000000,16.32,16.56,15.96,15.96,9461,0
+ATEC.US,D,20141224,000000,15.6,16.2,15.24,15.24,20891,0
+ATEC.US,D,20141226,000000,15.36,16.199,15.36,15.6,25298,0
+ATEC.US,D,20141229,000000,15.48,16.08,15.36,15.48,9849,0
+ATEC.US,D,20141230,000000,15.48,16.32,15.24,15.96,12406,0
+ATEC.US,D,20141231,000000,16.518,17.04,16.14,16.92,21346,0
+ATEC.US,D,20150102,000000,16.56,17.28,16.44,16.8,6869,0
+ATEC.US,D,20150105,000000,16.56,17.28,16.56,16.8,13312,0
+ATEC.US,D,20150106,000000,16.56,17.16,16.44,16.8,11249,0
+ATEC.US,D,20150107,000000,15.96,16.68,15.84,16.44,9446,0
+ATEC.US,D,20150108,000000,16.56,16.92,16.56,16.8,7472,0
+ATEC.US,D,20150109,000000,16.68,16.8,16.56,16.8,1991,0
+ATEC.US,D,20150112,000000,16.8,16.8,16.44,16.44,4182,0
+ATEC.US,D,20150113,000000,16.56,16.92,16.56,16.8,4682,0
+ATEC.US,D,20150114,000000,16.8,16.92,16.32,16.8,4966,0
+ATEC.US,D,20150115,000000,16.56,16.8,16.44,16.56,4850,0
+ATEC.US,D,20150116,000000,16.32,16.92,16.32,16.8,3484,0
+ATEC.US,D,20150120,000000,16.68,16.68,15.96,16.08,4950,0
+ATEC.US,D,20150121,000000,16.08,16.44,15.96,16.08,825,0
+ATEC.US,D,20150122,000000,16.68,16.68,15.96,16.2,3309,0
+ATEC.US,D,20150123,000000,16.08,16.68,16.08,16.32,3438,0
+ATEC.US,D,20150126,000000,16.32,16.32,15.361,16.2,6283,0
+ATEC.US,D,20150127,000000,15.6,16.2,15.36,15.84,4357,0
+ATEC.US,D,20150128,000000,15.78,15.78,15.36,15.6,6400,0
+ATEC.US,D,20150129,000000,15.48,15.84,15.36,15.72,3250,0
+ATEC.US,D,20150130,000000,15.48,15.84,15.36,15.36,3373,0
+ATEC.US,D,20150202,000000,15.48,15.72,15.36,15.72,8001,0
+ATEC.US,D,20150203,000000,15.84,15.96,15.72,15.96,4120,0
+ATEC.US,D,20150204,000000,15.84,16.68,15.48,16.2,5572,0
+ATEC.US,D,20150205,000000,16.32,16.44,15.72,16.2,6896,0
+ATEC.US,D,20150206,000000,15.96,16.08,15.84,16.08,4554,0
+ATEC.US,D,20150209,000000,15.84,16.08,15.72,15.84,2125,0
+ATEC.US,D,20150210,000000,15.721,16.08,15.721,16.08,3180,0
+ATEC.US,D,20150211,000000,15.84,16.08,15.84,15.84,1441,0
+ATEC.US,D,20150212,000000,15.84,16.08,15.72,16.08,3287,0
+ATEC.US,D,20150213,000000,15.84,16.2,15.72,16.08,5415,0
+ATEC.US,D,20150217,000000,15.96,16.32,15.72,16.2,17615,0
+ATEC.US,D,20150218,000000,16.337,16.56,15.961,16.2,2339,0
+ATEC.US,D,20150219,000000,16.44,16.44,15.72,16.2,1927,0
+ATEC.US,D,20150220,000000,16.32,16.32,15.72,16.2,13125,0
+ATEC.US,D,20150223,000000,16.44,16.44,15.96,16.2,4476,0
+ATEC.US,D,20150224,000000,16.2,16.32,16.2,16.2,2966,0
+ATEC.US,D,20150225,000000,16.2,16.32,16.08,16.2,8533,0
+ATEC.US,D,20150226,000000,16.44,18,16.2,16.2,20156,0
+ATEC.US,D,20150227,000000,17.88,18,16.8,17.4,23111,0
+ATEC.US,D,20150302,000000,17.04,18.48,17.04,18,27375,0
+ATEC.US,D,20150303,000000,17.88,18.36,17.64,18.24,15242,0
+ATEC.US,D,20150304,000000,18,18.24,17.88,18,7950,0
+ATEC.US,D,20150305,000000,18,18.48,18,18,4583,0
+ATEC.US,D,20150306,000000,18.12,18.36,17.52,18.36,4508,0
+ATEC.US,D,20150309,000000,18.36,18.36,17.88,18,6575,0
+ATEC.US,D,20150310,000000,17.64,18.12,17.64,18,6258,0
+ATEC.US,D,20150311,000000,17.88,18.24,17.88,18,6700,0
+ATEC.US,D,20150312,000000,18.24,18.24,17.52,17.64,40425,0
+ATEC.US,D,20150313,000000,17.28,17.88,17.28,17.64,7775,0
+ATEC.US,D,20150316,000000,17.64,18.36,16.32,17.52,10683,0
+ATEC.US,D,20150317,000000,17.4,17.4,16.56,17.28,3550,0
+ATEC.US,D,20150318,000000,17.04,17.16,16.56,16.68,1383,0
+ATEC.US,D,20150319,000000,16.8,17.04,16.68,17.04,1667,0
+ATEC.US,D,20150320,000000,16.56,16.68,16.2,16.2,9525,0
+ATEC.US,D,20150323,000000,15.6,16.8,15.36,16.32,10808,0
+ATEC.US,D,20150324,000000,16.44,17.04,16.44,16.92,2692,0
+ATEC.US,D,20150325,000000,16.92,17.88,16.8,17.28,9492,0
+ATEC.US,D,20150326,000000,17.16,17.4,16.56,16.8,17392,0
+ATEC.US,D,20150327,000000,16.8,17.28,16.8,16.8,1567,0
+ATEC.US,D,20150330,000000,16.56,17.04,16.56,16.92,1600,0
+ATEC.US,D,20150331,000000,16.92,17.52,16.68,17.4,5302,0
+ATEC.US,D,20150401,000000,17.04,17.28,16.56,17.04,5175,0
+ATEC.US,D,20150402,000000,17.4,17.4,16.44,16.92,9317,0
+ATEC.US,D,20150406,000000,17.04,17.16,16.2,16.8,11625,0
+ATEC.US,D,20150407,000000,16.8,17.16,16.56,17.16,10772,0
+ATEC.US,D,20150408,000000,16.8,16.92,16.8,16.8,4092,0
+ATEC.US,D,20150409,000000,16.8,17.16,16.8,17.04,3393,0
+ATEC.US,D,20150410,000000,17.16,17.16,16.8,17.16,408,0
+ATEC.US,D,20150413,000000,17.04,17.16,16.44,17.16,4842,0
+ATEC.US,D,20150414,000000,16.92,17.04,16.68,16.68,1433,0
+ATEC.US,D,20150415,000000,16.8,17.04,16.44,16.8,11579,0
+ATEC.US,D,20150416,000000,16.92,17.16,16.92,16.92,9276,0
+ATEC.US,D,20150417,000000,16.92,17.64,16.8,17.16,6658,0
+ATEC.US,D,20150420,000000,17.16,17.16,16.92,17.04,3162,0
+ATEC.US,D,20150421,000000,16.92,17.16,16.8,16.8,2387,0
+ATEC.US,D,20150422,000000,16.92,17.16,16.92,16.92,1088,0
+ATEC.US,D,20150423,000000,17.16,17.16,16.8,16.8,992,0
+ATEC.US,D,20150424,000000,16.8,17.16,16.8,16.92,1458,0
+ATEC.US,D,20150427,000000,17.28,17.28,16.68,16.92,15333,0
+ATEC.US,D,20150428,000000,16.92,17.16,16.8,16.8,4251,0
+ATEC.US,D,20150429,000000,16.8,17.16,16.8,16.8,3550,0
+ATEC.US,D,20150430,000000,16.92,17.16,16.8,17.04,6950,0
+ATEC.US,D,20150501,000000,16.68,17.4,16.32,17.04,22825,0
+ATEC.US,D,20150504,000000,17.4,17.4,15.96,16.08,31400,0
+ATEC.US,D,20150505,000000,16.2,16.2,15.48,15.72,8650,0
+ATEC.US,D,20150506,000000,15.408,16.152,15.36,15.72,4478,0
+ATEC.US,D,20150507,000000,16.2,16.2,15.6,15.72,3645,0
+ATEC.US,D,20150508,000000,15.48,16.2,15.48,16.2,3875,0
+ATEC.US,D,20150511,000000,16.2,16.2,15.84,16.2,8467,0
+ATEC.US,D,20150512,000000,16.08,16.44,15.36,15.96,23403,0
+ATEC.US,D,20150513,000000,15.48,16.2,15.48,15.72,7687,0
+ATEC.US,D,20150514,000000,15.6,16.2,15.6,15.72,1575,0
+ATEC.US,D,20150515,000000,15.48,16.44,15.48,16.44,4456,0
+ATEC.US,D,20150518,000000,16.44,16.44,15.96,16.238,4224,0
+ATEC.US,D,20150519,000000,16.2,16.68,16.2,16.44,4783,0
+ATEC.US,D,20150520,000000,16.68,17.28,16.2,17.28,2358,0
+ATEC.US,D,20150521,000000,16.8,17.04,16.2,16.2,7342,0
+ATEC.US,D,20150522,000000,16.2,16.44,16.2,16.32,5158,0
+ATEC.US,D,20150526,000000,16.56,16.56,16.2,16.2,1981,0
+ATEC.US,D,20150527,000000,16.2,16.8,16.2,16.32,14683,0
+ATEC.US,D,20150528,000000,16.2,16.68,16.2,16.32,1876,0
+ATEC.US,D,20150529,000000,16.2,16.8,16.2,16.2,2267,0
+ATEC.US,D,20150601,000000,16.32,16.68,16.2,16.32,3039,0
+ATEC.US,D,20150602,000000,16.32,16.8,16.2,16.44,3763,0
+ATEC.US,D,20150603,000000,16.44,16.56,16.2,16.44,1317,0
+ATEC.US,D,20150604,000000,16.32,16.68,16.2,16.56,3292,0
+ATEC.US,D,20150605,000000,16.56,16.8,16.56,16.8,3725,0
+ATEC.US,D,20150608,000000,16.8,17.4,16.68,16.92,7458,0
+ATEC.US,D,20150609,000000,16.8,17.4,16.8,17.4,5579,0
+ATEC.US,D,20150610,000000,17.4,17.76,17.28,17.52,13170,0
+ATEC.US,D,20150611,000000,17.52,17.76,17.4,17.4,11179,0
+ATEC.US,D,20150612,000000,17.4,17.76,17.28,17.4,2983,0
+ATEC.US,D,20150615,000000,17.28,17.64,17.28,17.4,7258,0
+ATEC.US,D,20150616,000000,17.64,17.64,17.28,17.4,12692,0
+ATEC.US,D,20150617,000000,17.4,17.52,16.68,17.04,23042,0
+ATEC.US,D,20150618,000000,17.28,17.4,16.92,17.04,2392,0
+ATEC.US,D,20150619,000000,16.44,17.04,15.72,15.72,46525,0
+ATEC.US,D,20150622,000000,16.56,17.04,16.32,16.92,7750,0
+ATEC.US,D,20150623,000000,16.8,17.16,16.56,16.56,1218,0
+ATEC.US,D,20150624,000000,16.2,16.68,16.2,16.56,4692,0
+ATEC.US,D,20150625,000000,16.56,16.8,16.2,16.2,2950,0
+ATEC.US,D,20150626,000000,15.72,16.56,15.72,16.44,6817,0
+ATEC.US,D,20150629,000000,16.44,16.8,16.2,16.56,6550,0
+ATEC.US,D,20150630,000000,16.44,16.92,15.96,16.56,3409,0
+ATEC.US,D,20150701,000000,16.56,16.8,16.56,16.56,4367,0
+ATEC.US,D,20150702,000000,16.56,16.92,16.32,16.68,2650,0
+ATEC.US,D,20150706,000000,16.56,16.56,15.96,16.32,3483,0
+ATEC.US,D,20150707,000000,16.44,16.44,15.96,16.44,3758,0
+ATEC.US,D,20150708,000000,16.2,16.8,16.08,16.2,8150,0
+ATEC.US,D,20150709,000000,16.2,16.44,16.2,16.44,1233,0
+ATEC.US,D,20150710,000000,16.2,16.8,16.2,16.8,3017,0
+ATEC.US,D,20150713,000000,16.32,16.8,16.2,16.44,10092,0
+ATEC.US,D,20150714,000000,16.32,16.68,16.32,16.68,2262,0
+ATEC.US,D,20150715,000000,16.296,16.68,16.296,16.68,5191,0
+ATEC.US,D,20150716,000000,16.44,16.68,16.32,16.32,1875,0
+ATEC.US,D,20150717,000000,16.2,17.04,16.2,16.92,4383,0
+ATEC.US,D,20150720,000000,17.16,17.16,16.2,16.32,4375,0
+ATEC.US,D,20150721,000000,16.32,16.68,16.2,16.44,1817,0
+ATEC.US,D,20150722,000000,16.44,16.56,16.32,16.32,3117,0
+ATEC.US,D,20150723,000000,16.32,16.56,16.2,16.32,2683,0
+ATEC.US,D,20150724,000000,16.32,16.56,15.96,16.32,16300,0
+ATEC.US,D,20150727,000000,16.32,16.44,16.2,16.44,2850,0
+ATEC.US,D,20150728,000000,16.44,16.56,16.2,16.32,1808,0
+ATEC.US,D,20150729,000000,16.32,16.44,16.32,16.32,1675,0
+ATEC.US,D,20150730,000000,16.56,16.68,16.32,16.32,567,0
+ATEC.US,D,20150731,000000,16.32,16.8,16.32,16.32,283,0
+ATEC.US,D,20150803,000000,16.8,16.8,16.2,16.32,4040,0
+ATEC.US,D,20150804,000000,16.32,16.68,16.2,16.32,2150,0
+ATEC.US,D,20150805,000000,15.24,15.36,8.64,9.36,134242,0
+ATEC.US,D,20150806,000000,10.2,10.294,6,6.24,178599,0
+ATEC.US,D,20150807,000000,6.84,8.88,6.48,7.92,96908,0
+ATEC.US,D,20150810,000000,8.4,9,7.32,8.4,29817,0
+ATEC.US,D,20150811,000000,8.76,8.88,8.04,8.16,14301,0
+ATEC.US,D,20150812,000000,8.16,8.76,8.16,8.16,9825,0
+ATEC.US,D,20150813,000000,8.64,8.64,8.16,8.28,11900,0
+ATEC.US,D,20150814,000000,8.64,8.64,8.04,8.28,26600,0
+ATEC.US,D,20150817,000000,8.28,8.52,7.8,7.92,7683,0
+ATEC.US,D,20150818,000000,8.16,8.16,7.08,7.2,18558,0
+ATEC.US,D,20150819,000000,7.2,7.68,7.2,7.32,1992,0
+ATEC.US,D,20150820,000000,7.08,7.2,6.84,6.84,6558,0
+ATEC.US,D,20150821,000000,6.96,7.44,6.72,6.96,4817,0
+ATEC.US,D,20150824,000000,7.152,8.352,6.6,6.84,14719,0
+ATEC.US,D,20150825,000000,7.08,7.32,6.6,6.6,11417,0
+ATEC.US,D,20150826,000000,6.84,7.32,6.6,6.96,12392,0
+ATEC.US,D,20150827,000000,7.2,7.2,6.6,6.84,4842,0
+ATEC.US,D,20150828,000000,7.2,7.2,6.48,6.48,8725,0
+ATEC.US,D,20150831,000000,6.6,7.08,6.6,6.84,7333,0
+ATEC.US,D,20150901,000000,6.84,7.2,6.84,6.96,6300,0
+ATEC.US,D,20150902,000000,7.2,7.2,6.84,6.84,2317,0
+ATEC.US,D,20150903,000000,7.2,7.2,6.84,7.08,6475,0
+ATEC.US,D,20150904,000000,6.84,7.08,6.84,6.96,14392,0
+ATEC.US,D,20150908,000000,6.96,6.96,6.24,6.24,25750,0
+ATEC.US,D,20150909,000000,6.36,6.6,6.24,6.24,11200,0
+ATEC.US,D,20150910,000000,6.2892,6.4752,5.52,5.52,33321,0
+ATEC.US,D,20150911,000000,5.52,5.52,4.8,4.8,19717,0
+ATEC.US,D,20150914,000000,5.04,5.4,4.56,5.16,37917,0
+ATEC.US,D,20150915,000000,5.16,5.4,4.92,5.16,7000,0
+ATEC.US,D,20150916,000000,5.28,6.24,5.28,5.88,35108,0
+ATEC.US,D,20150917,000000,6.36,6.4032,5.52,5.916,27446,0
+ATEC.US,D,20150918,000000,5.88,6.24,5.52,6,17133,0
+ATEC.US,D,20150921,000000,6,6.24,4.92,5.04,12167,0
+ATEC.US,D,20150922,000000,5.16,5.76,4.8,4.92,24675,0
+ATEC.US,D,20150923,000000,5.2776,5.2776,4.38,4.38,13683,0
+ATEC.US,D,20150924,000000,5.0508,5.0508,3.96,4.14,32567,0
+ATEC.US,D,20150925,000000,4.44,4.56,4.2,4.2,10108,0
+ATEC.US,D,20150928,000000,4.296,4.296,3.972,4.08,26426,0
+ATEC.US,D,20150929,000000,3.96,4.44,3.84,3.84,21933,0
+ATEC.US,D,20150930,000000,4.08,4.2,3.96,3.96,20275,0
+ATEC.US,D,20151001,000000,3.96,4.08,3.6,3.84,9358,0
+ATEC.US,D,20151002,000000,3.96,4.08,3.72,3.72,12292,0
+ATEC.US,D,20151005,000000,4.3908,4.392,3.84,3.876,11557,0
+ATEC.US,D,20151006,000000,3.84,4.32,3.72,4.08,12133,0
+ATEC.US,D,20151007,000000,4.08,4.4376,3.7224,4.02,10001,0
+ATEC.US,D,20151008,000000,4.2,4.32,3.84,4.32,25650,0
+ATEC.US,D,20151009,000000,4.32,4.32,4.08,4.08,11475,0
+ATEC.US,D,20151012,000000,4.272,4.272,3.72,3.72,15761,0
+ATEC.US,D,20151013,000000,4.2,4.2,3.96,3.96,11692,0
+ATEC.US,D,20151014,000000,4.2,5.4,4.08,4.44,129258,0
+ATEC.US,D,20151015,000000,4.56,4.92,3.72,4.2,34758,0
+ATEC.US,D,20151016,000000,4.44,4.56,4.2,4.44,33850,0
+ATEC.US,D,20151019,000000,4.74,4.92,4.23,4.356,58268,0
+ATEC.US,D,20151020,000000,4.8,4.8,3.96,3.96,36108,0
+ATEC.US,D,20151021,000000,3.96,4.8,3.84,3.84,46792,0
+ATEC.US,D,20151022,000000,3.96,4.2,3.84,3.96,27292,0
+ATEC.US,D,20151023,000000,3.96,4.2,3.72,3.84,38900,0
+ATEC.US,D,20151026,000000,3.96,4.08,3.84,3.84,27342,0
+ATEC.US,D,20151027,000000,3.72,3.96,3.72,3.72,21692,0
+ATEC.US,D,20151028,000000,3.84,3.96,3.6,3.72,22608,0
+ATEC.US,D,20151029,000000,3.84,4.2,3.72,4.08,25992,0
+ATEC.US,D,20151030,000000,4.2,4.32,4.08,4.2,21642,0
+ATEC.US,D,20151102,000000,4.56,4.68,3.84,3.972,20942,0
+ATEC.US,D,20151103,000000,3.96,4.56,3.84,4.08,23650,0
+ATEC.US,D,20151104,000000,4.2,4.74,3.84,4.2012,31998,0
+ATEC.US,D,20151105,000000,4.44,4.68,3.84,3.96,15983,0
+ATEC.US,D,20151106,000000,4.08,4.2,3.84,3.84,33867,0
+ATEC.US,D,20151109,000000,3.96,4.17,3.864,4.0716,13503,0
+ATEC.US,D,20151110,000000,4.08,4.2,3.72,3.84,39950,0
+ATEC.US,D,20151111,000000,3.84,3.96,2.64,3.24,18667,0
+ATEC.US,D,20151112,000000,3.36,3.72,3.24,3.36,10858,0
+ATEC.US,D,20151113,000000,3.48,3.48,2.64,2.64,32083,0
+ATEC.US,D,20151116,000000,2.88,2.88,2.52,2.64,39267,0
+ATEC.US,D,20151117,000000,3,3,2.52,2.52,43292,0
+ATEC.US,D,20151118,000000,2.64,3,2.64,2.64,27533,0
+ATEC.US,D,20151119,000000,2.76,3,2.64,2.76,24142,0
+ATEC.US,D,20151120,000000,2.76,3,2.64,2.76,16917,0
+ATEC.US,D,20151123,000000,2.64,3,2.64,2.76,19208,0
+ATEC.US,D,20151124,000000,2.76,2.88,2.52,2.76,65267,0
+ATEC.US,D,20151125,000000,2.88,2.88,2.52,2.64,16267,0
+ATEC.US,D,20151127,000000,2.64,3,2.64,2.88,18775,0
+ATEC.US,D,20151130,000000,3,3.36,2.64,2.76,22542,0
+ATEC.US,D,20151201,000000,2.844,3.2688,2.67,2.916,31936,0
+ATEC.US,D,20151202,000000,2.94,3,2.6676,2.826,31907,0
+ATEC.US,D,20151203,000000,2.7696,2.9364,2.6676,2.82,22799,0
+ATEC.US,D,20151204,000000,2.76,2.88,2.64,2.76,11025,0
+ATEC.US,D,20151207,000000,2.76,2.88,2.76,2.76,26050,0
+ATEC.US,D,20151208,000000,2.856,3,2.6436,3,19954,0
+ATEC.US,D,20151209,000000,2.76,3.12,2.76,2.88,19950,0
+ATEC.US,D,20151210,000000,3,3.12,2.76,2.88,64933,0
+ATEC.US,D,20151211,000000,3,3,2.76,2.76,33933,0
+ATEC.US,D,20151214,000000,2.82,2.856,2.28,2.286,133634,0
+ATEC.US,D,20151215,000000,2.28,2.76,2.16,2.4,39458,0
+ATEC.US,D,20151216,000000,2.4,2.64,2.4,2.4,31025,0
+ATEC.US,D,20151217,000000,2.4,2.76,2.4,2.52,38392,0
+ATEC.US,D,20151218,000000,2.28,2.64,2.28,2.64,58892,0
+ATEC.US,D,20151221,000000,2.4,2.64,2.4,2.4,36150,0
+ATEC.US,D,20151222,000000,2.4,2.4576,2.37,2.3724,30184,0
+ATEC.US,D,20151223,000000,2.28,2.64,2.28,2.52,47325,0
+ATEC.US,D,20151224,000000,3.1188,4.56,2.892,3.984,69354,0
+ATEC.US,D,20151228,000000,4.44,4.44,3.6012,3.804,49880,0
+ATEC.US,D,20151229,000000,3.72,4.2,3.606,3.72,20427,0
+ATEC.US,D,20151230,000000,3.6,3.84,3.144,3.6,25248,0
+ATEC.US,D,20151231,000000,3.6,3.7188,3.24,3.6012,10705,0
+ATEC.US,D,20160104,000000,3.36,3.8364,3.2424,3.6336,16821,0
+ATEC.US,D,20160105,000000,3.72,3.7848,3.3624,3.6,37667,0
+ATEC.US,D,20160106,000000,3.7188,4.1964,3.6,3.6756,29592,0
+ATEC.US,D,20160107,000000,3.72,4.08,3.72,3.84,13520,0
+ATEC.US,D,20160108,000000,3.96,4.1976,3.36,3.72,35014,0
+ATEC.US,D,20160111,000000,3.792,3.8652,2.88,3.1128,23710,0
+ATEC.US,D,20160112,000000,3.12,3.594,3,3.1788,9382,0
+ATEC.US,D,20160113,000000,3.24,3.5472,3.24,3.5472,10666,0
+ATEC.US,D,20160114,000000,3.5472,3.5472,3.36,3.54,14068,0
+ATEC.US,D,20160115,000000,3.48,3.5988,3.3612,3.4332,3690,0
+ATEC.US,D,20160119,000000,3.48,3.72,3.48,3.6,3300,0
+ATEC.US,D,20160120,000000,3.48,3.6,3.36,3.5328,8583,0
+ATEC.US,D,20160121,000000,3.4812,3.6,3.3,3.6,6251,0
+ATEC.US,D,20160122,000000,3.48,3.6,3.4224,3.4992,13574,0
+ATEC.US,D,20160125,000000,3.48,4.668,3.48,4.44,61268,0
+ATEC.US,D,20160126,000000,4.668,6.936,4.668,5.3988,127999,0
+ATEC.US,D,20160127,000000,5.1,5.8752,4.98,5.28,19934,0
+ATEC.US,D,20160128,000000,5.28,5.496,4.2,4.44,17052,0
+ATEC.US,D,20160129,000000,4.6812,5.5632,4.68,5.0952,9018,0
+ATEC.US,D,20160201,000000,5.3484,5.64,4.92,5.0388,7962,0
+ATEC.US,D,20160202,000000,4.9212,5.4,4.68,4.68,9862,0
+ATEC.US,D,20160203,000000,4.944,5.04,4.488,5.04,2093,0
+ATEC.US,D,20160204,000000,4.8,5.04,4.6812,4.7376,5008,0
+ATEC.US,D,20160205,000000,4.8,5.04,4.7376,4.8,2643,0
+ATEC.US,D,20160208,000000,4.8,5.04,4.56,4.56,4880,0
+ATEC.US,D,20160209,000000,4.2,4.2,1.8012,3.108,273378,0
+ATEC.US,D,20160210,000000,3.024,3.024,2.22,2.3064,59041,0
+ATEC.US,D,20160211,000000,2.4,2.64,2.4,2.508,20188,0
+ATEC.US,D,20160212,000000,2.592,2.646,2.28,2.46,24023,0
+ATEC.US,D,20160216,000000,2.52,2.58,2.28,2.46,26504,0
+ATEC.US,D,20160217,000000,2.52,2.52,2.292,2.4,26491,0
+ATEC.US,D,20160218,000000,2.292,2.46,2.292,2.424,11533,0
+ATEC.US,D,20160219,000000,2.4,2.5188,2.34,2.34,43756,0
+ATEC.US,D,20160222,000000,2.52,2.52,2.34,2.34,12728,0
+ATEC.US,D,20160223,000000,2.4,2.43,2.3712,2.4,16199,0
+ATEC.US,D,20160224,000000,2.4,2.4,2.28,2.28,16843,0
+ATEC.US,D,20160225,000000,2.28,2.4,2.28,2.4,7838,0
+ATEC.US,D,20160226,000000,2.4,2.46,2.352,2.46,9561,0
+ATEC.US,D,20160229,000000,2.4,2.4,2.2824,2.328,13836,0
+ATEC.US,D,20160301,000000,2.388,2.46,2.16,2.2728,40906,0
+ATEC.US,D,20160302,000000,2.28,2.49,2.2788,2.49,11587,0
+ATEC.US,D,20160303,000000,2.52,3.096,2.52,3.06,28061,0
+ATEC.US,D,20160304,000000,3.12,3.6,2.52,3.3,22532,0
+ATEC.US,D,20160307,000000,3.432,3.6,3.36,3.48,7941,0
+ATEC.US,D,20160308,000000,3.6,3.6,3.12,3.1212,12927,0
+ATEC.US,D,20160309,000000,3.264,3.4788,3.12,3.36,7585,0
+ATEC.US,D,20160310,000000,3.36,3.36,3,3,4846,0
+ATEC.US,D,20160311,000000,2.976,3.48,2.52,3.468,10988,0
+ATEC.US,D,20160314,000000,3.48,3.6,3.24,3.48,13750,0
+ATEC.US,D,20160315,000000,3.24,3.408,2.88,3.1188,9921,0
+ATEC.US,D,20160316,000000,3.12,3.36,2.8812,3.0012,13369,0
+ATEC.US,D,20160317,000000,3.36,3.36,3,3.24,6421,0
+ATEC.US,D,20160318,000000,3,3.36,2.7012,2.76,11608,0
+ATEC.US,D,20160321,000000,3,3,2.76,2.88,6540,0
+ATEC.US,D,20160322,000000,2.88,2.88,2.7612,2.88,7609,0
+ATEC.US,D,20160323,000000,2.88,2.88,2.76,2.76,9828,0
+ATEC.US,D,20160324,000000,2.82,2.82,2.52,2.76,6396,0
+ATEC.US,D,20160328,000000,2.76,3.1932,2.4552,3.06,21187,0
+ATEC.US,D,20160329,000000,3.12,3.36,3,3,23504,0
+ATEC.US,D,20160330,000000,3.12,3.2844,2.8944,3.06,8496,0
+ATEC.US,D,20160331,000000,3.12,3.24,2.76,2.88,9063,0
+ATEC.US,D,20160401,000000,2.9988,2.9988,2.52,2.82,11997,0
+ATEC.US,D,20160404,000000,2.88,3,2.7012,2.7036,4706,0
+ATEC.US,D,20160405,000000,2.76,2.88,2.76,2.8776,6499,0
+ATEC.US,D,20160406,000000,2.94,3,2.64,2.7588,5297,0
+ATEC.US,D,20160407,000000,2.76,2.88,2.76,2.868,5316,0
+ATEC.US,D,20160408,000000,2.88,2.88,2.6568,2.76,3892,0
+ATEC.US,D,20160411,000000,2.76,2.76,2.4144,2.76,14696,0
+ATEC.US,D,20160412,000000,2.7588,2.88,2.544,2.76,17515,0
+ATEC.US,D,20160413,000000,2.64,2.88,2.64,2.6412,4296,0
+ATEC.US,D,20160414,000000,2.7588,2.88,2.6436,2.88,9644,0
+ATEC.US,D,20160415,000000,2.88,3,2.76,2.832,13533,0
+ATEC.US,D,20160418,000000,2.988,3,2.8224,2.832,8422,0
+ATEC.US,D,20160419,000000,2.88,3,2.88,2.9412,5191,0
+ATEC.US,D,20160420,000000,2.892,3.03,2.88,2.9988,6847,0
+ATEC.US,D,20160421,000000,3,3.12,3,3.0024,6594,0
+ATEC.US,D,20160422,000000,3.06,3.12,2.868,2.868,4541,0
+ATEC.US,D,20160425,000000,3,3.0012,2.82,2.88,11534,0
+ATEC.US,D,20160426,000000,2.94,2.9988,2.76,2.9772,3477,0
+ATEC.US,D,20160427,000000,2.988,3,2.6472,2.8332,7391,0
+ATEC.US,D,20160428,000000,2.88,3,2.64,2.8596,3721,0
+ATEC.US,D,20160429,000000,2.88,3,2.6472,2.6472,9332,0
+ATEC.US,D,20160502,000000,2.7792,2.994,2.646,2.7,19181,0
+ATEC.US,D,20160503,000000,2.76,2.976,2.7,2.76,12133,0
+ATEC.US,D,20160504,000000,2.76,2.8548,2.412,2.52,13425,0
+ATEC.US,D,20160505,000000,2.88,2.88,2.5044,2.7,12204,0
+ATEC.US,D,20160506,000000,2.52,2.616,2.28,2.562,52855,0
+ATEC.US,D,20160509,000000,2.562,2.562,2.16,2.382,39805,0
+ATEC.US,D,20160510,000000,2.292,2.5128,2.292,2.4,14722,0
+ATEC.US,D,20160511,000000,2.52,2.64,2.1612,2.1612,24951,0
+ATEC.US,D,20160512,000000,2.4,2.508,2.28,2.28,9185,0
+ATEC.US,D,20160513,000000,2.37,2.4576,2.316,2.34,37564,0
+ATEC.US,D,20160516,000000,2.4,2.4588,2.28,2.28,8984,0
+ATEC.US,D,20160517,000000,2.28,2.3388,2.1624,2.256,9895,0
+ATEC.US,D,20160518,000000,2.34,2.34,2.172,2.28,4649,0
+ATEC.US,D,20160519,000000,2.28,2.28,2.22,2.22,4570,0
+ATEC.US,D,20160520,000000,2.22,2.28,2.22,2.22,6364,0
+ATEC.US,D,20160523,000000,2.22,2.46,2.22,2.4,43951,0
+ATEC.US,D,20160524,000000,2.46,2.46,2.244,2.3376,16008,0
+ATEC.US,D,20160525,000000,2.304,2.52,2.22,2.4672,12388,0
+ATEC.US,D,20160526,000000,2.52,2.52,2.3448,2.4,2424,0
+ATEC.US,D,20160527,000000,2.466,2.52,2.2932,2.2932,2760,0
+ATEC.US,D,20160531,000000,2.49,2.49,2.3052,2.484,4447,0
+ATEC.US,D,20160601,000000,2.52,2.64,2.316,2.412,12455,0
+ATEC.US,D,20160602,000000,2.52,2.52,2.3424,2.4564,8342,0
+ATEC.US,D,20160603,000000,2.376,2.52,2.3424,2.466,6571,0
+ATEC.US,D,20160606,000000,2.52,2.64,2.52,2.64,11584,0
+ATEC.US,D,20160607,000000,2.88,2.88,2.52,2.64,10600,0
+ATEC.US,D,20160608,000000,2.76,2.7612,2.52,2.76,13014,0
+ATEC.US,D,20160609,000000,2.76,2.82,2.6676,2.82,6117,0
+ATEC.US,D,20160610,000000,2.88,2.88,2.58,2.88,7066,0
+ATEC.US,D,20160613,000000,2.88,2.9976,2.5836,2.88,22792,0
+ATEC.US,D,20160614,000000,2.964,2.9988,2.64,2.952,7173,0
+ATEC.US,D,20160615,000000,3,3,2.664,2.9988,5074,0
+ATEC.US,D,20160616,000000,3,3.042,2.706,3,11533,0
+ATEC.US,D,20160617,000000,3.0336,3.042,2.7624,2.7624,8161,0
+ATEC.US,D,20160620,000000,3.06,3.06,2.76,3,8562,0
+ATEC.US,D,20160621,000000,3.036,3.216,2.88,3.1908,8519,0
+ATEC.US,D,20160622,000000,3.1188,4.4988,3,3.114,167316,0
+ATEC.US,D,20160623,000000,3.6,4.2,3.24,3.3936,61919,0
+ATEC.US,D,20160624,000000,3.384,3.816,3.24,3.36,32638,0
+ATEC.US,D,20160627,000000,3.36,3.78,3.36,3.612,31840,0
+ATEC.US,D,20160628,000000,3.588,4.08,3.48,3.8484,30781,0
+ATEC.US,D,20160629,000000,4.08,4.2564,3.9624,4.1412,38990,0
+ATEC.US,D,20160630,000000,4.32,4.5,3.8412,4.2024,38461,0
+ATEC.US,D,20160701,000000,4.44,5.076,4.3512,5.04,56214,0
+ATEC.US,D,20160705,000000,5.22,5.28,4.0056,4.6116,26317,0
+ATEC.US,D,20160706,000000,4.7868,4.8,4.44,4.68,6887,0
+ATEC.US,D,20160707,000000,4.68,4.68,4.2024,4.4016,13920,0
+ATEC.US,D,20160708,000000,4.428,4.68,4.206,4.35,16046,0
+ATEC.US,D,20160711,000000,4.44,4.44,4.2012,4.2012,5811,0
+ATEC.US,D,20160712,000000,4.2,4.44,4.1712,4.296,16035,0
+ATEC.US,D,20160713,000000,4.56,4.5612,4.38,4.4112,14970,0
+ATEC.US,D,20160714,000000,4.5,4.5,4.2,4.44,14426,0
+ATEC.US,D,20160715,000000,4.332,4.5,4.2012,4.32,5826,0
+ATEC.US,D,20160718,000000,4.416,4.4988,4.086,4.44,4850,0
+ATEC.US,D,20160719,000000,4.44,4.44,4.2168,4.4388,10744,0
+ATEC.US,D,20160720,000000,4.44,4.5,3.9612,4.38,34152,0
+ATEC.US,D,20160721,000000,4.38,4.38,4.0584,4.32,4252,0
+ATEC.US,D,20160722,000000,4.32,4.68,4.08,4.68,10292,0
+ATEC.US,D,20160725,000000,4.8,4.8,4.32,4.4388,10919,0
+ATEC.US,D,20160726,000000,4.56,4.56,4.2,4.44,21270,0
+ATEC.US,D,20160727,000000,5.4,5.4,4.206,4.3212,113897,0
+ATEC.US,D,20160728,000000,4.2,4.74,4.2,4.5588,34527,0
+ATEC.US,D,20160729,000000,4.56,5.0268,4.236,4.68,46186,0
+ATEC.US,D,20160801,000000,4.98,4.98,4.5612,4.8,23968,0
+ATEC.US,D,20160802,000000,4.8,4.92,4.6908,4.6908,24470,0
+ATEC.US,D,20160803,000000,4.7988,4.92,4.3308,4.8,24737,0
+ATEC.US,D,20160804,000000,4.92,4.92,4.5216,4.86,9286,0
+ATEC.US,D,20160805,000000,4.728,4.92,4.692,4.92,16891,0
+ATEC.US,D,20160808,000000,4.776,4.9164,4.6812,4.788,2568,0
+ATEC.US,D,20160809,000000,4.5804,4.8,4.5804,4.7724,4768,0
+ATEC.US,D,20160810,000000,4.68,4.7724,4.2,4.2,11470,0
+ATEC.US,D,20160811,000000,4.2,4.6764,4.08,4.1988,16622,0
+ATEC.US,D,20160812,000000,4.3296,4.44,4.1724,4.3188,6142,0
+ATEC.US,D,20160815,000000,4.314,4.32,3.384,3.4812,80996,0
+ATEC.US,D,20160816,000000,3.384,3.84,3.2424,3.48,40179,0
+ATEC.US,D,20160817,000000,3.84,3.84,3.504,3.66,9996,0
+ATEC.US,D,20160818,000000,3.72,3.8268,3.48,3.72,20461,0
+ATEC.US,D,20160819,000000,3.78,3.78,2.64,3.6912,26219,0
+ATEC.US,D,20160822,000000,3.9,4.2,3.72,4.08,20165,0
+ATEC.US,D,20160823,000000,4.08,4.08,3.444,3.72,13862,0
+ATEC.US,D,20160824,000000,3.84,3.96,3.36,3.6,19493,0
+ATEC.US,D,20160825,000000,3.8,3.8,3.04,3.5898,66761,0
+ATEC.US,D,20160826,000000,3.53,3.71,3.355,3.692,180714,0
+ATEC.US,D,20160829,000000,3.64,3.94,3.57,3.83,130598,0
+ATEC.US,D,20160830,000000,3.86,4.46,3.76,3.94,479714,0
+ATEC.US,D,20160831,000000,3.97,4.0456,3.9,4,45481,0
+ATEC.US,D,20160901,000000,4,4.25,3.91,4.13,103198,0
+ATEC.US,D,20160902,000000,4.99,4.99,4.1701,4.49,973048,0
+ATEC.US,D,20160906,000000,4.45,4.45,3.94,4,384526,0
+ATEC.US,D,20160907,000000,4.03,4.28,3.99,4.18,106547,0
+ATEC.US,D,20160908,000000,4.15,4.27,4.05,4.18,47667,0
+ATEC.US,D,20160909,000000,4.14,4.27,4.14,4.26,49995,0
+ATEC.US,D,20160912,000000,4.21,4.57,4.1101,4.5,131761,0
+ATEC.US,D,20160913,000000,4.46,4.85,4.26,4.77,452922,0
+ATEC.US,D,20160914,000000,4.8,5.511,4.61,5.02,507845,0
+ATEC.US,D,20160915,000000,5.02,5.27,4.88,5.26,173408,0
+ATEC.US,D,20160916,000000,5.21,6.34,5.21,6.32,495714,0
+ATEC.US,D,20160919,000000,6.54,7.44,6.1,6.27,599136,0
+ATEC.US,D,20160920,000000,6.22,6.53,6.15,6.33,142983,0
+ATEC.US,D,20160921,000000,6.3,7.1848,6.28,7.11,258660,0
+ATEC.US,D,20160922,000000,7.38,8.3417,7.22,8.25,262721,0
+ATEC.US,D,20160923,000000,8.26,9.4299,8.26,8.63,324338,0
+ATEC.US,D,20160926,000000,8.44,9.01,8.12,8.21,195946,0
+ATEC.US,D,20160927,000000,8.13,8.58,7.72,8.43,97945,0
+ATEC.US,D,20160928,000000,8.63,9.025,8.4607,8.98,216579,0
+ATEC.US,D,20160929,000000,9,9.4,8.725,9.33,99342,0
+ATEC.US,D,20160930,000000,9.18,9.65,9.05,9.4,83588,0
+ATEC.US,D,20161003,000000,9.25,9.2723,7.92,8.22,188195,0
+ATEC.US,D,20161004,000000,8.15,8.4,7.12,7.37,141939,0
+ATEC.US,D,20161005,000000,7.22,7.43,7.02,7.33,74248,0
+ATEC.US,D,20161006,000000,6.9,6.95,6.15,6.62,163420,0
+ATEC.US,D,20161007,000000,6.45,7.58,6.1601,7.27,156646,0
+ATEC.US,D,20161010,000000,7.24,7.25,6.7101,6.72,103107,0
+ATEC.US,D,20161011,000000,6.64,6.96,6.31,6.83,47782,0
+ATEC.US,D,20161012,000000,6.77,7.356,6.3612,7.02,59988,0
+ATEC.US,D,20161013,000000,6.91,7.085,6.63,6.67,27108,0
+ATEC.US,D,20161014,000000,6.77,6.77,6.3825,6.58,129966,0
+ATEC.US,D,20161017,000000,6.59,6.8,6.2801,6.515,160572,0
+ATEC.US,D,20161018,000000,6.54,6.82,6.38,6.69,53750,0
+ATEC.US,D,20161019,000000,6.82,6.98,6.26,6.4,66392,0
+ATEC.US,D,20161020,000000,6.38,6.6,5.78,5.98,165562,0
+ATEC.US,D,20161021,000000,5.95,6.37,5.9001,6.21,34533,0
+ATEC.US,D,20161024,000000,6.18,6.3699,6.01,6.18,45848,0
+ATEC.US,D,20161025,000000,6.19,6.27,5.83,5.9,83114,0
+ATEC.US,D,20161026,000000,5.82,6.3,5.56,6.29,100634,0
+ATEC.US,D,20161027,000000,6.3,6.78,6.3,6.55,48025,0
+ATEC.US,D,20161028,000000,6.62,6.62,6.1603,6.28,44158,0
+ATEC.US,D,20161031,000000,6.23,6.31,5.9201,6.23,48825,0
+ATEC.US,D,20161101,000000,6.2535,6.4,5.83,5.97,52874,0
+ATEC.US,D,20161102,000000,5.917,6.29,5.82,5.99,55890,0
+ATEC.US,D,20161103,000000,6,6.15,5.62,6.07,67740,0
+ATEC.US,D,20161104,000000,6.0405,6.19,5.86,5.98,33855,0
+ATEC.US,D,20161107,000000,5.97,6.4,5.91,5.97,39196,0
+ATEC.US,D,20161108,000000,6.08,6.08,5.62,5.62,35656,0
+ATEC.US,D,20161109,000000,5.58,5.58,5.31,5.41,30982,0
+ATEC.US,D,20161110,000000,5.32,5.3404,4.52,4.73,65682,0
+ATEC.US,D,20161111,000000,4.58,5.29,4.15,4.7,123679,0
+ATEC.US,D,20161114,000000,4.6,5.33,4.59,5.17,147169,0
+ATEC.US,D,20161115,000000,5.14,5.35,4.9722,5.19,16042,0
+ATEC.US,D,20161116,000000,5.5731,5.5731,5.01,5.1,53742,0
+ATEC.US,D,20161117,000000,5.04,5.27,5.04,5.23,20903,0
+ATEC.US,D,20161118,000000,5.15,5.275,5.02,5.245,27894,0
+ATEC.US,D,20161121,000000,5.2,5.61,5.1401,5.34,93314,0
+ATEC.US,D,20161122,000000,5.32,5.32,5.06,5.14,20950,0
+ATEC.US,D,20161123,000000,5.01,5.53,4.91,5.36,165917,0
+ATEC.US,D,20161125,000000,5.3999,5.68,5.2499,5.56,182442,0
+ATEC.US,D,20161128,000000,5.5,5.81,5.35,5.67,101722,0
+ATEC.US,D,20161129,000000,5.53,5.69,5.28,5.34,69272,0
+ATEC.US,D,20161130,000000,5.31,5.41,5.05,5.23,144795,0
+ATEC.US,D,20161201,000000,5.19,5.26,5.01,5.1,52317,0
+ATEC.US,D,20161202,000000,5.1,5.12,5.0251,5.09,28752,0
+ATEC.US,D,20161205,000000,5.32,5.33,5,5.08,139379,0
+ATEC.US,D,20161206,000000,5.06,5.26,4.9,4.92,51850,0
+ATEC.US,D,20161207,000000,4.85,5.15,4.85,4.85,75292,0
+ATEC.US,D,20161208,000000,4.83,4.98,4.8,4.88,49307,0
+ATEC.US,D,20161209,000000,4.85,4.99,4.81,4.9,11958,0
+ATEC.US,D,20161212,000000,4.54,4.82,4.35,4.43,96333,0
+ATEC.US,D,20161213,000000,4.42,4.56,4.2,4.3,31022,0
+ATEC.US,D,20161214,000000,4.26,4.29,3.9673,4.09,60890,0
+ATEC.US,D,20161215,000000,4.03,4.4257,3.93,4.11,70391,0
+ATEC.US,D,20161216,000000,4.11,4.45,3.82,4.02,76036,0
+ATEC.US,D,20161219,000000,4.02,4.15,3.92,4,52406,0
+ATEC.US,D,20161220,000000,4.08,4.08,3.7301,3.81,43583,0
+ATEC.US,D,20161221,000000,3.8,3.8899,3.29,3.58,96406,0
+ATEC.US,D,20161222,000000,3.52,3.85,3.4,3.48,130315,0
+ATEC.US,D,20161223,000000,3.5,3.5,3.26,3.41,61650,0
+ATEC.US,D,20161227,000000,3.44,3.45,3.1208,3.37,98224,0
+ATEC.US,D,20161228,000000,3.32,3.7154,3.15,3.53,156198,0
+ATEC.US,D,20161229,000000,3.38,3.64,3.28,3.4,115567,0
+ATEC.US,D,20161230,000000,3.4,3.5,3.21,3.21,76157,0
+ATEC.US,D,20170103,000000,3.2,3.53,3.2,3.22,33285,0
+ATEC.US,D,20170104,000000,3.25,3.47,3.0813,3.31,71776,0
+ATEC.US,D,20170105,000000,3.33,3.72,3.3,3.52,162726,0
+ATEC.US,D,20170106,000000,3.69,3.735,3.38,3.54,105891,0
+ATEC.US,D,20170109,000000,3.57,3.91,3.5,3.53,80188,0
+ATEC.US,D,20170110,000000,3.57,3.7,3.5225,3.54,23546,0
+ATEC.US,D,20170111,000000,3.55,3.65,3.55,3.59,19978,0
+ATEC.US,D,20170112,000000,3.6,3.6,3.45,3.5,13682,0
+ATEC.US,D,20170113,000000,3.51,3.67,3.41,3.55,52695,0
+ATEC.US,D,20170117,000000,3.63,3.7,3.51,3.56,59818,0
+ATEC.US,D,20170118,000000,3.64,3.64,3.46,3.51,26634,0
+ATEC.US,D,20170119,000000,3.56,3.56,3.35,3.4,25962,0
+ATEC.US,D,20170120,000000,3.36,3.55,3.36,3.41,46682,0
+ATEC.US,D,20170123,000000,3.52,3.52,3.22,3.24,55559,0
+ATEC.US,D,20170124,000000,3.26,3.33,3.18,3.22,28462,0
+ATEC.US,D,20170125,000000,3.21,3.36,3.18,3.27,13654,0
+ATEC.US,D,20170126,000000,3.27,3.37,3.07,3.24,31831,0
+ATEC.US,D,20170127,000000,3.33,3.42,3.06,3.14,26014,0
+ATEC.US,D,20170130,000000,3.14,3.147,2.63,2.98,75634,0
+ATEC.US,D,20170131,000000,3.0116,3.0116,2.8,2.885,71538,0
+ATEC.US,D,20170201,000000,2.9,3.09,2.9,2.96,10948,0
+ATEC.US,D,20170202,000000,2.9039,3.286,2.9039,3.04,17174,0
+ATEC.US,D,20170203,000000,3.02,3.1,2.82,3,38182,0
+ATEC.US,D,20170206,000000,3.02,3.02,2.88,2.88,7671,0
+ATEC.US,D,20170207,000000,2.9,2.9559,2.9,2.92,13100,0
+ATEC.US,D,20170208,000000,2.92,2.99,2.83,2.99,26174,0
+ATEC.US,D,20170209,000000,2.94,3.18,2.81,2.95,92806,0
+ATEC.US,D,20170210,000000,2.95,3.05,2.82,2.92,5213,0
+ATEC.US,D,20170213,000000,2.9,3.06,2.9,2.98,31687,0
+ATEC.US,D,20170214,000000,3.0855,3.09,2.89,2.93,21890,0
+ATEC.US,D,20170215,000000,2.9514,3.15,2.9,2.98,36949,0
+ATEC.US,D,20170216,000000,2.94,2.98,2.88,2.89,12041,0
+ATEC.US,D,20170217,000000,2.91,2.94,2.62,2.91,22934,0
+ATEC.US,D,20170221,000000,3.09,3.1,2.93,3.09,28250,0
+ATEC.US,D,20170222,000000,3.11,3.25,3.06,3.12,39654,0
+ATEC.US,D,20170223,000000,3.19,3.34,2.81,3.27,55246,0
+ATEC.US,D,20170224,000000,3.44,3.65,3.25,3.55,97699,0
+ATEC.US,D,20170227,000000,3.6,3.74,3.24,3.57,117144,0
+ATEC.US,D,20170228,000000,3.6,3.68,3.2659,3.37,62100,0
+ATEC.US,D,20170301,000000,3.32,3.73,3.25,3.54,68674,0
+ATEC.US,D,20170302,000000,3.55,4.139,3.39,3.9,102560,0
+ATEC.US,D,20170303,000000,3.93,5.8,3.93,4.58,1000004,0
+ATEC.US,D,20170306,000000,4.55,4.55,3.75,4.1,190505,0
+ATEC.US,D,20170307,000000,4.04,4.35,3.81,4.02,87294,0
+ATEC.US,D,20170308,000000,4.03,4.1099,3.61,3.65,83882,0
+ATEC.US,D,20170309,000000,3.61,3.76,3.3968,3.57,24030,0
+ATEC.US,D,20170310,000000,3.57,3.7,3.31,3.54,12023,0
+ATEC.US,D,20170313,000000,3.5326,3.86,3.44,3.61,33511,0
+ATEC.US,D,20170314,000000,3.62,4.2,3.62,3.93,8733,0
+ATEC.US,D,20170315,000000,3.92,3.92,3.71,3.81,25404,0
+ATEC.US,D,20170316,000000,3.75,3.75,3.2,3.3,165184,0
+ATEC.US,D,20170317,000000,3.29,3.32,3.15,3.17,128427,0
+ATEC.US,D,20170320,000000,3.14,3.14,2.83,2.87,173029,0
+ATEC.US,D,20170321,000000,2.91,3.0089,2.7,2.8,66527,0
+ATEC.US,D,20170322,000000,2.77,2.95,2.65,2.68,146690,0
+ATEC.US,D,20170323,000000,2.44,2.5,1.96,2.07,426244,0
+ATEC.US,D,20170324,000000,2.09,2.21,2.01,2.19,96260,0
+ATEC.US,D,20170327,000000,2.18,2.18,2.02,2.08,39763,0
+ATEC.US,D,20170328,000000,2.1,2.15,2.0554,2.13,52879,0
+ATEC.US,D,20170329,000000,2.1,2.4,2.1,2.3995,159874,0
+ATEC.US,D,20170330,000000,2.4,2.64,2.25,2.411,692649,0
+ATEC.US,D,20170331,000000,2.41,2.41,2.256,2.33,136748,0
+ATEC.US,D,20170403,000000,2.32,2.4437,2.3,2.36,172288,0
+ATEC.US,D,20170404,000000,2.34,2.4184,2.1,2.1,90656,0
+ATEC.US,D,20170405,000000,2.11,2.2788,2.11,2.17,154947,0
+ATEC.US,D,20170406,000000,2.15,2.21,2.13,2.19,68012,0
+ATEC.US,D,20170407,000000,2.24,2.4,2.1,2.12,179877,0
+ATEC.US,D,20170410,000000,2.15,2.19,2.15,2.16,79088,0
+ATEC.US,D,20170411,000000,2.15,2.2088,2.13,2.19,88915,0
+ATEC.US,D,20170412,000000,2.1727,2.4924,2.12,2.21,200407,0
+ATEC.US,D,20170413,000000,2.19,2.19,2.04,2.13,185250,0
+ATEC.US,D,20170417,000000,2.15,2.19,2.04,2.08,423905,0
+ATEC.US,D,20170418,000000,2.03,2.11,1.93,2.02,128085,0
+ATEC.US,D,20170419,000000,1.9727,2.04,1.9574,1.99,120913,0
+ATEC.US,D,20170420,000000,2,2.06,1.975,2,154537,0
+ATEC.US,D,20170421,000000,1.97,2.02,1.95,2,92999,0
+ATEC.US,D,20170424,000000,2,2.02,1.96,1.96,27400,0
+ATEC.US,D,20170425,000000,1.99,2.06,1.98,1.98,81345,0
+ATEC.US,D,20170426,000000,1.98,2.0622,1.95,2.03,46115,0
+ATEC.US,D,20170427,000000,2.1,2.17,2.01,2.13,73968,0
+ATEC.US,D,20170428,000000,2.1144,2.1144,1.99,2.03,32317,0
+ATEC.US,D,20170501,000000,2.06,2.08,1.99,2.07,25085,0
+ATEC.US,D,20170502,000000,2.05,2.07,2.04,2.05,48941,0
+ATEC.US,D,20170503,000000,2.1,2.161,2.1,2.15,46259,0
+ATEC.US,D,20170504,000000,2.12,2.14,2.04,2.07,35683,0
+ATEC.US,D,20170505,000000,2.08,2.1,2.03,2.09,29723,0
+ATEC.US,D,20170508,000000,2.08,2.11,2.07,2.1,4399,0
+ATEC.US,D,20170509,000000,2.13,2.13,2.03,2.09,17742,0
+ATEC.US,D,20170510,000000,2.12,2.129,2.01,2.08,15799,0
+ATEC.US,D,20170511,000000,2.08,2.1,1.95,1.95,47586,0
+ATEC.US,D,20170512,000000,1.967,2.2,1.967,2.12,483625,0
+ATEC.US,D,20170515,000000,2.16,2.18,2.07,2.165,75597,0
+ATEC.US,D,20170516,000000,2.19,2.22,2.0541,2.08,30985,0
+ATEC.US,D,20170517,000000,2.098,2.1445,1.961,2.05,25500,0
+ATEC.US,D,20170518,000000,2.02,2.11,1.95,2,26550,0
+ATEC.US,D,20170519,000000,2.03,2.19,1.96,2.07,64077,0
+ATEC.US,D,20170522,000000,2.11,2.25,2.0131,2.09,52683,0
+ATEC.US,D,20170523,000000,2.05,2.09,1.99,2.01,96803,0
+ATEC.US,D,20170524,000000,2.0098,2.03,1.98,2,25289,0
+ATEC.US,D,20170525,000000,2.01,2.09,1.96,2.03,28729,0
+ATEC.US,D,20170526,000000,2,2,1.89,1.99,46591,0
+ATEC.US,D,20170530,000000,1.99,2,1.89,1.97,41218,0
+ATEC.US,D,20170531,000000,1.95,1.97,1.771,1.95,94946,0
+ATEC.US,D,20170601,000000,1.95,2,1.92,1.98,24107,0
+ATEC.US,D,20170602,000000,1.8901,2.08,1.8901,2.07,27709,0
+ATEC.US,D,20170605,000000,2.01,2.04,1.99,2.01,5453,0
+ATEC.US,D,20170606,000000,1.9615,2.06,1.951,2.03,20692,0
+ATEC.US,D,20170607,000000,2.0301,2.05,1.9411,2,17691,0
+ATEC.US,D,20170608,000000,1.97,2.06,1.93,1.97,12629,0
+ATEC.US,D,20170609,000000,1.98,2.0082,1.96,1.98,2239,0
+ATEC.US,D,20170612,000000,1.99,2,1.96,1.98,16158,0
+ATEC.US,D,20170613,000000,1.955,2,1.92,1.97,3862,0
+ATEC.US,D,20170614,000000,2,2,1.95,1.96,8011,0
+ATEC.US,D,20170615,000000,1.95,1.97,1.9052,1.93,7685,0
+ATEC.US,D,20170616,000000,1.91,1.93,1.81,1.81,41886,0
+ATEC.US,D,20170619,000000,1.87,1.9199,1.83,1.87,12644,0
+ATEC.US,D,20170620,000000,1.87,1.9,1.81,1.81,12969,0
+ATEC.US,D,20170621,000000,1.85,1.87,1.8201,1.86,5663,0
+ATEC.US,D,20170622,000000,1.88,1.89,1.83,1.86,3527,0
+ATEC.US,D,20170623,000000,1.85,1.88,1.83,1.88,15118,0
+ATEC.US,D,20170626,000000,1.86,1.87,1.8037,1.85,15887,0
+ATEC.US,D,20170627,000000,1.81,1.84,1.79,1.79,11061,0
+ATEC.US,D,20170628,000000,1.8399,1.8778,1.82,1.83,15782,0
+ATEC.US,D,20170629,000000,1.83,1.87,1.83,1.86,13627,0
+ATEC.US,D,20170630,000000,1.89,1.89,1.8,1.85,34976,0
+ATEC.US,D,20170703,000000,1.87,1.89,1.86,1.86,5004,0
+ATEC.US,D,20170705,000000,1.86,1.86,1.77,1.78,23718,0
+ATEC.US,D,20170706,000000,1.77,1.81,1.77,1.8,23050,0
+ATEC.US,D,20170707,000000,1.81,1.88,1.7924,1.87,41352,0
+ATEC.US,D,20170710,000000,1.86,1.94,1.8,1.81,47272,0
+ATEC.US,D,20170711,000000,1.877,1.895,1.72,1.73,125604,0
+ATEC.US,D,20170712,000000,1.77,1.77,1.6,1.73,84519,0
+ATEC.US,D,20170713,000000,1.7,1.7588,1.64,1.66,78956,0
+ATEC.US,D,20170714,000000,1.65,1.7688,1.62,1.69,40748,0
+ATEC.US,D,20170717,000000,1.66,1.7,1.65,1.65,18356,0
+ATEC.US,D,20170718,000000,1.67,1.67,1.66,1.67,6656,0
+ATEC.US,D,20170719,000000,1.67,1.7,1.67,1.6865,11861,0
+ATEC.US,D,20170720,000000,1.699,1.84,1.6972,1.79,50743,0
+ATEC.US,D,20170721,000000,1.78,1.78,1.72,1.725,10536,0
+ATEC.US,D,20170724,000000,1.76,1.76,1.69,1.71,10010,0
+ATEC.US,D,20170725,000000,1.74,1.8,1.72,1.72,13552,0
+ATEC.US,D,20170726,000000,1.7245,1.78,1.67,1.68,20695,0
+ATEC.US,D,20170727,000000,1.6652,1.73,1.64,1.66,7677,0
+ATEC.US,D,20170728,000000,1.61,1.73,1.58,1.67,57969,0
+ATEC.US,D,20170731,000000,1.5999,1.73,1.59,1.63,23799,0
+ATEC.US,D,20170801,000000,1.63,1.75,1.5999,1.7,23891,0
+ATEC.US,D,20170802,000000,1.7,1.7,1.66,1.66,6570,0
+ATEC.US,D,20170803,000000,1.7,1.7305,1.6623,1.72,13698,0
+ATEC.US,D,20170804,000000,1.618,1.72,1.618,1.71,7206,0
+ATEC.US,D,20170807,000000,1.73,1.73,1.6826,1.73,12486,0
+ATEC.US,D,20170808,000000,1.73,1.7879,1.6101,1.7299,18062,0
+ATEC.US,D,20170809,000000,1.68,1.7315,1.576,1.64,9584,0
+ATEC.US,D,20170810,000000,1.73,1.73,1.6188,1.64,34577,0
+ATEC.US,D,20170811,000000,1.72,1.73,1.6009,1.6799,22249,0
+ATEC.US,D,20170814,000000,1.72,1.7999,1.63,1.69,45559,0
+ATEC.US,D,20170815,000000,1.7,1.7899,1.67,1.68,30707,0
+ATEC.US,D,20170816,000000,1.75,1.75,1.64,1.735,20644,0
+ATEC.US,D,20170817,000000,1.796,1.84,1.76,1.84,133026,0
+ATEC.US,D,20170818,000000,1.8603,1.9346,1.8381,1.92,43122,0
+ATEC.US,D,20170821,000000,1.98,1.98,1.9,1.94,247266,0
+ATEC.US,D,20170822,000000,1.94,1.97,1.7982,1.92,74523,0
+ATEC.US,D,20170823,000000,1.9226,1.97,1.911,1.94,43499,0
+ATEC.US,D,20170824,000000,1.93,1.96,1.93,1.95,15991,0
+ATEC.US,D,20170825,000000,1.97,2.0101,1.94,1.94,40601,0
+ATEC.US,D,20170828,000000,1.94,2.019,1.8995,1.98,50082,0
+ATEC.US,D,20170829,000000,1.96,2.01,1.91,1.99,75319,0
+ATEC.US,D,20170830,000000,2.02,2.12,1.98,2.06,100575,0
+ATEC.US,D,20170831,000000,2.07,2.1258,2,2.04,58213,0
+ATEC.US,D,20170901,000000,2,2.19,2,2.16,83830,0
+ATEC.US,D,20170905,000000,2.16,2.3,2.15,2.28,100834,0
+ATEC.US,D,20170906,000000,2.32,2.35,2.2,2.27,62344,0
+ATEC.US,D,20170907,000000,2.29,2.36,2.22,2.29,120913,0
+ATEC.US,D,20170908,000000,2.29,2.32,2.22,2.3,54216,0
+ATEC.US,D,20170911,000000,2.3,2.3769,2.26,2.305,113452,0
+ATEC.US,D,20170912,000000,2.3,2.35,2.29,2.31,236455,0
+ATEC.US,D,20170913,000000,2.32,2.4495,2.27,2.41,615667,0
+ATEC.US,D,20170914,000000,2.43,2.44,2.281,2.39,810922,0
+ATEC.US,D,20170915,000000,2.38,2.44,2.3,2.3,154591,0
+ATEC.US,D,20170918,000000,2.27,2.3046,2.2162,2.22,69425,0
+ATEC.US,D,20170919,000000,2.21,2.23,1.96,2.1,153208,0
+ATEC.US,D,20170920,000000,2.1022,2.2,2.1022,2.13,11961,0
+ATEC.US,D,20170921,000000,2.09,2.2,2.09,2.13,20549,0
+ATEC.US,D,20170922,000000,2.15,2.2,2.12,2.19,33564,0
+ATEC.US,D,20170925,000000,2.2,2.319,2.1999,2.24,90994,0
+ATEC.US,D,20170926,000000,2.24,2.2831,2.2,2.2,50167,0
+ATEC.US,D,20170927,000000,2.2646,2.29,2.2335,2.25,26635,0
+ATEC.US,D,20170928,000000,2.24,2.29,2.225,2.25,17999,0
+ATEC.US,D,20170929,000000,2.26,2.29,2.21,2.26,6485,0
+ATEC.US,D,20171002,000000,2.28,3.369,2.25,3.22,1443365,0
+ATEC.US,D,20171003,000000,3.07,3.25,2.85,3.07,492663,0
+ATEC.US,D,20171004,000000,3.1,3.1,2.85,2.95,211848,0
+ATEC.US,D,20171005,000000,3,3.078,2.84,3.03,190436,0
+ATEC.US,D,20171006,000000,3.05,3.14,3.005,3.14,108430,0
+ATEC.US,D,20171009,000000,3.28,3.78,3.22,3.73,587664,0
+ATEC.US,D,20171010,000000,3.73,3.89,3.7,3.84,338973,0
+ATEC.US,D,20171011,000000,3.6,3.82,3.46,3.71,316569,0
+ATEC.US,D,20171012,000000,3.95,3.99,3.46,3.75,215558,0
+ATEC.US,D,20171013,000000,3.75,3.75,3.54,3.61,136885,0
+ATEC.US,D,20171016,000000,3.75,3.84,3.62,3.71,86525,0
+ATEC.US,D,20171017,000000,3.77,3.8,3.67,3.77,141109,0
+ATEC.US,D,20171018,000000,3.78,4.2686,3.76,4.13,413718,0
+ATEC.US,D,20171019,000000,4.15,4.27,4.0832,4.12,187684,0
+ATEC.US,D,20171020,000000,4.18,4.2,4.12,4.15,97002,0
+ATEC.US,D,20171023,000000,4.21,4.24,4.03,4.1,182889,0
+ATEC.US,D,20171024,000000,4.15,4.15,3.63,3.89,439368,0
+ATEC.US,D,20171025,000000,3.97,4.05,3.67,4,176356,0
+ATEC.US,D,20171026,000000,4,4.11,3.75,3.96,131616,0
+ATEC.US,D,20171027,000000,3.92,4.03,3.84,3.87,183984,0
+ATEC.US,D,20171030,000000,3.98,3.98,3.52,3.66,112367,0
+ATEC.US,D,20171031,000000,3.63,3.82,3.5,3.59,102767,0
+ATEC.US,D,20171101,000000,3.63,3.72,3.5,3.57,37569,0
+ATEC.US,D,20171102,000000,3.57,3.71,3.54,3.65,35748,0
+ATEC.US,D,20171103,000000,3.7,3.8992,3.7,3.79,77227,0
+ATEC.US,D,20171106,000000,3.84,3.84,3.67,3.68,11247,0
+ATEC.US,D,20171107,000000,3.74,3.74,3.554,3.63,24735,0
+ATEC.US,D,20171108,000000,3.6,3.68,3.5581,3.6,31161,0
+ATEC.US,D,20171109,000000,3.6,3.67,3.43,3.59,84679,0
+ATEC.US,D,20171110,000000,3.59,3.7099,3.501,3.58,49301,0
+ATEC.US,D,20171113,000000,3.6,3.7074,3.531,3.6,46591,0
+ATEC.US,D,20171114,000000,3.58,3.6,3.53,3.585,50778,0
+ATEC.US,D,20171115,000000,3.6,3.6,3.5,3.54,71539,0
+ATEC.US,D,20171116,000000,3.52,3.53,3.401,3.41,64550,0
+ATEC.US,D,20171117,000000,3.39,3.4231,3.26,3.36,84513,0
+ATEC.US,D,20171120,000000,3.33,3.39,3.21,3.24,186538,0
+ATEC.US,D,20171121,000000,3.29,3.3,2.98,2.99,238214,0
+ATEC.US,D,20171122,000000,3,3.1,2.96,2.96,140922,0
+ATEC.US,D,20171124,000000,3,3,2.86,2.97,38517,0
+ATEC.US,D,20171127,000000,2.98,3,2.88,2.9,34169,0
+ATEC.US,D,20171128,000000,2.867,2.867,2.43,2.59,220015,0
+ATEC.US,D,20171129,000000,2.63,2.69,2.56,2.56,157099,0
+ATEC.US,D,20171130,000000,2.63,2.689,2.56,2.62,132471,0
+ATEC.US,D,20171201,000000,2.74,2.77,2.57,2.65,76042,0
+ATEC.US,D,20171204,000000,2.7,2.79,2.575,2.6,109440,0
+ATEC.US,D,20171205,000000,2.65,2.65,2.56,2.59,37405,0
+ATEC.US,D,20171206,000000,2.56,2.69,2.49,2.58,174321,0
+ATEC.US,D,20171207,000000,2.55,2.71,2.5,2.53,103033,0
+ATEC.US,D,20171208,000000,2.65,2.65,2.5,2.51,55326,0
+ATEC.US,D,20171211,000000,2.49,2.75,2.46,2.49,104527,0
+ATEC.US,D,20171212,000000,2.46,2.59,2.45,2.48,176029,0
+ATEC.US,D,20171213,000000,2.47,2.7,2.42,2.47,664201,0
+ATEC.US,D,20171214,000000,2.49,2.55,2.35,2.37,179597,0
+ATEC.US,D,20171215,000000,2.38,2.53,2.31,2.48,106527,0
+ATEC.US,D,20171218,000000,2.48,2.65,2.44,2.51,75442,0
+ATEC.US,D,20171219,000000,2.53,2.68,2.515,2.53,108156,0
+ATEC.US,D,20171220,000000,2.6,2.65,2.56,2.56,112873,0
+ATEC.US,D,20171221,000000,2.58,2.64,2.52,2.61,62208,0
+ATEC.US,D,20171222,000000,2.59,2.7783,2.55,2.62,151810,0
+ATEC.US,D,20171226,000000,2.64,2.689,2.56,2.62,28245,0
+ATEC.US,D,20171227,000000,2.675,2.8,2.65,2.68,96688,0
+ATEC.US,D,20171228,000000,2.66,2.749,2.58,2.61,101827,0
+ATEC.US,D,20171229,000000,2.66,2.71,2.55,2.64,110587,0
+ATEC.US,D,20180102,000000,2.71,2.7714,2.621,2.7,49568,0
+ATEC.US,D,20180103,000000,2.65,2.75,2.65,2.72,52747,0
+ATEC.US,D,20180104,000000,2.72,2.93,2.66,2.77,107138,0
+ATEC.US,D,20180105,000000,2.9,3.3,2.8,3,359393,0
+ATEC.US,D,20180108,000000,3.05,3.47,3.02,3.41,468708,0
+ATEC.US,D,20180109,000000,3.45,3.5816,3.1,3.3,263508,0
+ATEC.US,D,20180110,000000,3.3,3.3,3.1205,3.2,63303,0
+ATEC.US,D,20180111,000000,3.22,3.33,3.2,3.23,47217,0
+ATEC.US,D,20180112,000000,3.2206,3.234,3.01,3.12,113653,0
+ATEC.US,D,20180116,000000,3.16,3.29,3.14,3.22,169716,0
+ATEC.US,D,20180117,000000,3.2,3.5896,3.1609,3.53,189706,0
+ATEC.US,D,20180118,000000,3.5,3.6,3.31,3.43,198392,0
+ATEC.US,D,20180119,000000,3.46,3.52,3.21,3.35,91461,0
+ATEC.US,D,20180122,000000,3.3001,3.51,3.3001,3.45,101700,0
+ATEC.US,D,20180123,000000,3.42,3.42,3.25,3.34,46870,0
+ATEC.US,D,20180124,000000,3.37,3.43,3.2501,3.33,26469,0
+ATEC.US,D,20180125,000000,3.2877,3.45,3.2877,3.45,40742,0
+ATEC.US,D,20180126,000000,3.45,3.5,3.301,3.44,61330,0
+ATEC.US,D,20180129,000000,3.4213,3.539,3.3689,3.37,34317,0
+ATEC.US,D,20180130,000000,3.39,3.42,3.3,3.3,34006,0
+ATEC.US,D,20180131,000000,3.306,3.36,3.15,3.2,96894,0
+ATEC.US,D,20180201,000000,3.2,3.3,3.2,3.24,39037,0
+ATEC.US,D,20180202,000000,3.24,3.3,3.125,3.15,44528,0
+ATEC.US,D,20180205,000000,3.21,3.335,3.101,3.11,41820,0
+ATEC.US,D,20180206,000000,3.01,3.3,3.01,3.26,71561,0
+ATEC.US,D,20180207,000000,3.27,3.3461,3.25,3.3,69692,0
+ATEC.US,D,20180208,000000,3.3,3.46,3.24,3.24,69721,0
+ATEC.US,D,20180209,000000,3.3,3.439,3.24,3.25,75430,0
+ATEC.US,D,20180212,000000,3.38,3.431,3.24,3.31,56665,0
+ATEC.US,D,20180213,000000,3.25,3.4,3.25,3.28,81310,0
+ATEC.US,D,20180214,000000,3.28,3.32,3.12,3.22,80404,0
+ATEC.US,D,20180215,000000,3.27,3.27,3.06,3.22,114327,0
+ATEC.US,D,20180216,000000,3.22,3.44,3.08,3.255,129524,0
+ATEC.US,D,20180220,000000,3.15,3.4,3.1366,3.27,87911,0
+ATEC.US,D,20180221,000000,3.4,3.45,3.33,3.42,64547,0
+ATEC.US,D,20180222,000000,3.45,3.45,3.25,3.27,40166,0
+ATEC.US,D,20180223,000000,3.33,3.33,3.25,3.29,43277,0
+ATEC.US,D,20180226,000000,3.34,3.4226,3.32,3.34,55508,0
+ATEC.US,D,20180227,000000,3.38,3.399,3.24,3.29,17897,0
+ATEC.US,D,20180228,000000,3.3441,3.3441,3.19,3.19,18184,0
+ATEC.US,D,20180301,000000,3.18,3.25,3.1,3.21,37855,0
+ATEC.US,D,20180302,000000,3.17,3.25,3.17,3.22,72080,0
+ATEC.US,D,20180305,000000,3.21,3.29,3.21,3.22,72097,0
+ATEC.US,D,20180306,000000,3.25,3.3334,3.2,3.29,28861,0
+ATEC.US,D,20180307,000000,3.29,3.5,3.28,3.4,104432,0
+ATEC.US,D,20180308,000000,3.4,3.5984,3.1,3.48,218818,0
+ATEC.US,D,20180309,000000,3.5,3.5826,3.18,3.43,180126,0
+ATEC.US,D,20180312,000000,3.45,3.45,3.24,3.3,121832,0
+ATEC.US,D,20180313,000000,3.3421,3.4,3.14,3.14,86109,0
+ATEC.US,D,20180314,000000,3.1422,3.21,3.049,3.17,82823,0
+ATEC.US,D,20180315,000000,3.17,3.2799,3.08,3.22,47129,0
+ATEC.US,D,20180316,000000,3.2,3.26,3.14,3.26,63134,0
+ATEC.US,D,20180319,000000,3.28,3.38,3.211,3.28,138790,0
+ATEC.US,D,20180320,000000,3.29,3.41,3.29,3.36,76672,0
+ATEC.US,D,20180321,000000,3.4,3.5,3.3401,3.4,136712,0
+ATEC.US,D,20180322,000000,3.29,3.38,3.2604,3.35,43654,0
+ATEC.US,D,20180323,000000,3.3,3.3999,3.3,3.3,37680,0
+ATEC.US,D,20180326,000000,3.3,3.319,3.15,3.15,60503,0
+ATEC.US,D,20180327,000000,3.15,3.25,3.15,3.17,55670,0
+ATEC.US,D,20180328,000000,3.15,3.2,3.04,3.04,71928,0
+ATEC.US,D,20180329,000000,3.11,3.21,3.02,3.21,68235,0
+ATEC.US,D,20180402,000000,3.6,3.6,3.09,3.3,59028,0
+ATEC.US,D,20180403,000000,3.24,3.37,3.15,3.25,23962,0
+ATEC.US,D,20180404,000000,3.29,3.3,3.13,3.3,19408,0
+ATEC.US,D,20180405,000000,3.3,3.3108,3.2,3.25,36194,0
+ATEC.US,D,20180406,000000,3.26,3.405,3.2087,3.35,18448,0
+ATEC.US,D,20180409,000000,3.33,3.44,3.21,3.37,32424,0
+ATEC.US,D,20180410,000000,3.43,3.43,3.31,3.39,20302,0
+ATEC.US,D,20180411,000000,3.43,3.49,3.405,3.47,38848,0
+ATEC.US,D,20180412,000000,3.5,3.5,3.45,3.5,159998,0
+ATEC.US,D,20180413,000000,3.5,3.58,3.5,3.55,93245,0
+ATEC.US,D,20180416,000000,3.55,3.59,3.521,3.58,88815,0
+ATEC.US,D,20180417,000000,3.58,3.58,3.5,3.51,42936,0
+ATEC.US,D,20180418,000000,3.46,3.6,3.46,3.58,57026,0
+ATEC.US,D,20180419,000000,3.59,3.8,3.5823,3.7,167375,0
+ATEC.US,D,20180420,000000,3.61,3.93,3.61,3.86,232122,0
+ATEC.US,D,20180423,000000,4.02,4.21,3.9,4.02,250858,0
+ATEC.US,D,20180424,000000,4.04,4.21,3.9594,4.03,92083,0
+ATEC.US,D,20180425,000000,4.05,4.191,3.95,4.07,359092,0
+ATEC.US,D,20180426,000000,4.1,4.1,4.0481,4.06,91736,0
+ATEC.US,D,20180427,000000,4.08,4.08,3.78,3.82,118753,0
+ATEC.US,D,20180430,000000,3.8,3.9,3.8,3.84,22679,0
+ATEC.US,D,20180501,000000,3.84,3.9,3.71,3.72,20301,0
+ATEC.US,D,20180502,000000,3.71,4.01,3.71,3.88,116634,0
+ATEC.US,D,20180503,000000,3.9,3.9199,3.731,3.8,120921,0
+ATEC.US,D,20180504,000000,3.82,3.91,3.75,3.75,31154,0
+ATEC.US,D,20180507,000000,3.81,3.9096,3.61,3.64,66741,0
+ATEC.US,D,20180508,000000,3.61,3.61,3.5499,3.56,23436,0
+ATEC.US,D,20180509,000000,3.57,3.65,3.48,3.5,67199,0
+ATEC.US,D,20180510,000000,3.55,3.7,3.5,3.69,96405,0
+ATEC.US,D,20180511,000000,3.7,3.7,3.4,3.43,145303,0
+ATEC.US,D,20180514,000000,3.5,3.5,3.27,3.4,64345,0
+ATEC.US,D,20180515,000000,3.38,3.47,3.29,3.47,52558,0
+ATEC.US,D,20180516,000000,3.45,3.8401,3.45,3.66,174927,0
+ATEC.US,D,20180517,000000,3.68,3.69,3.628,3.67,125902,0
+ATEC.US,D,20180518,000000,3.63,3.86,3.63,3.73,97059,0
+ATEC.US,D,20180521,000000,3.75,3.99,3.75,3.99,111801,0
+ATEC.US,D,20180522,000000,3.99,4.08,3.85,3.9,133513,0
+ATEC.US,D,20180523,000000,3.9,3.99,3.88,3.92,41761,0
+ATEC.US,D,20180524,000000,3.91,3.989,3.7886,3.91,37033,0
+ATEC.US,D,20180525,000000,3.95,3.97,3.89,3.93,33776,0
+ATEC.US,D,20180529,000000,3.93,3.99,3.86,3.86,24687,0
+ATEC.US,D,20180530,000000,3.9,4,3.77,3.78,60077,0
+ATEC.US,D,20180531,000000,3.76,3.9,3.76,3.83,25055,0
+ATEC.US,D,20180601,000000,3.83,4.01,3.83,3.98,126841,0
+ATEC.US,D,20180604,000000,4,4,3.9,3.9,39715,0
+ATEC.US,D,20180605,000000,3.92,3.955,3.825,3.87,49423,0
+ATEC.US,D,20180606,000000,3.86,3.939,3.81,3.89,16643,0
+ATEC.US,D,20180607,000000,3.91,3.91,3.8,3.82,26114,0
+ATEC.US,D,20180608,000000,3.8,3.8,3.41,3.46,387099,0
+ATEC.US,D,20180611,000000,3.48,3.5482,3.4,3.41,100609,0
+ATEC.US,D,20180612,000000,3.41,3.41,3.35,3.38,89443,0
+ATEC.US,D,20180613,000000,3.4,3.5664,3.3921,3.44,206879,0
+ATEC.US,D,20180614,000000,3.6,3.62,3.47,3.55,94423,0
+ATEC.US,D,20180615,000000,3.54,3.5699,3.38,3.42,68911,0
+ATEC.US,D,20180618,000000,3.43,3.45,3,3.01,345837,0
+ATEC.US,D,20180619,000000,3,3.01,2.86,2.94,216826,0
+ATEC.US,D,20180620,000000,2.96,3.01,2.74,2.83,255126,0
+ATEC.US,D,20180621,000000,2.9,2.9943,2.84,2.89,135873,0
+ATEC.US,D,20180622,000000,2.91,3,2.83,2.95,204951,0
+ATEC.US,D,20180625,000000,2.93,2.93,2.66,2.82,242898,0
+ATEC.US,D,20180626,000000,2.84,3.0834,2.79,2.95,211992,0
+ATEC.US,D,20180627,000000,2.94,2.97,2.79,2.84,128465,0
+ATEC.US,D,20180628,000000,2.88,3.02,2.8662,2.95,147518,0
+ATEC.US,D,20180629,000000,2.97,3.13,2.9,2.98,102829,0
+ATEC.US,D,20180702,000000,2.99,3,2.83,2.86,81123,0
+ATEC.US,D,20180703,000000,2.88,2.91,2.7493,2.77,180719,0
+ATEC.US,D,20180705,000000,2.77,2.87,2.72,2.85,73723,0
+ATEC.US,D,20180706,000000,2.82,2.84,2.72,2.84,76599,0
+ATEC.US,D,20180709,000000,2.85,3.06,2.78,2.83,101201,0
+ATEC.US,D,20180710,000000,2.84,2.8999,2.78,2.81,62540,0
+ATEC.US,D,20180711,000000,2.83,2.91,2.72,2.81,98167,0
+ATEC.US,D,20180712,000000,2.84,2.89,2.8,2.87,50026,0
+ATEC.US,D,20180713,000000,2.91,2.91,2.77,2.79,57320,0
+ATEC.US,D,20180716,000000,2.84,2.9175,2.8,2.84,81349,0
+ATEC.US,D,20180717,000000,2.79,2.805,2.55,2.69,388465,0
+ATEC.US,D,20180718,000000,2.71,2.85,2.65,2.73,90417,0
+ATEC.US,D,20180719,000000,2.75,2.93,2.75,2.83,92427,0
+ATEC.US,D,20180720,000000,2.9,2.9626,2.8,2.89,66202,0
+ATEC.US,D,20180723,000000,2.89,2.89,2.8,2.8,42386,0
+ATEC.US,D,20180724,000000,2.8,2.8799,2.8,2.8,87585,0
+ATEC.US,D,20180725,000000,2.81,2.81,2.6635,2.8,48430,0
+ATEC.US,D,20180726,000000,2.8,2.8499,2.71,2.78,40876,0
+ATEC.US,D,20180727,000000,2.8,2.82,2.75,2.79,133917,0
+ATEC.US,D,20180730,000000,2.8,2.81,2.6,2.69,148585,0
+ATEC.US,D,20180731,000000,2.67,2.74,2.67,2.7,45884,0
+ATEC.US,D,20180801,000000,2.71,2.81,2.661,2.74,235613,0
+ATEC.US,D,20180802,000000,2.74,2.846,2.74,2.74,190281,0
+ATEC.US,D,20180803,000000,2.74,2.98,2.58,2.87,318305,0
+ATEC.US,D,20180806,000000,2.87,3.03,2.87,3,136985,0
+ATEC.US,D,20180807,000000,3.01,3.16,2.99,3.15,241325,0
+ATEC.US,D,20180808,000000,3.16,3.2,3.1,3.11,109783,0
+ATEC.US,D,20180809,000000,3.09,3.13,3.0361,3.11,10828,0
+ATEC.US,D,20180810,000000,3.12,3.3,3.1,3.24,201728,0
+ATEC.US,D,20180813,000000,3.2,3.29,3.15,3.25,74177,0
+ATEC.US,D,20180814,000000,3.29,3.32,3.22,3.25,121184,0
+ATEC.US,D,20180815,000000,3.21,3.32,3.2,3.31,125033,0
+ATEC.US,D,20180816,000000,3.27,3.36,3.23,3.33,49047,0
+ATEC.US,D,20180817,000000,3.3,3.61,3.3,3.56,311549,0
+ATEC.US,D,20180820,000000,3.55,3.7,3.361,3.56,231745,0
+ATEC.US,D,20180821,000000,3.51,3.9,3.51,3.77,263351,0
+ATEC.US,D,20180822,000000,3.8,3.9227,3.8,3.85,205100,0
+ATEC.US,D,20180823,000000,3.85,3.95,3.72,3.89,146080,0
+ATEC.US,D,20180824,000000,3.94,3.95,3.73,3.75,138942,0
+ATEC.US,D,20180827,000000,3.77,3.8,3.5,3.59,406772,0
+ATEC.US,D,20180828,000000,3.6,3.64,3.32,3.49,172557,0
+ATEC.US,D,20180829,000000,3.47,3.71,3.4379,3.63,284633,0
+ATEC.US,D,20180830,000000,3.65,3.72,3.5175,3.6,114065,0
+ATEC.US,D,20180831,000000,3.6,3.68,3.47,3.51,136294,0
+ATEC.US,D,20180904,000000,3.47,3.475,3.38,3.41,165166,0
+ATEC.US,D,20180905,000000,3.4,3.47,3.14,3.26,120415,0
+ATEC.US,D,20180906,000000,3.3,3.35,3.2,3.3,296873,0
+ATEC.US,D,20180907,000000,3.29,3.32,3.2,3.21,65171,0
+ATEC.US,D,20180910,000000,3.22,3.27,3.15,3.17,58311,0
+ATEC.US,D,20180911,000000,3.18,3.31,3.07,3.21,243333,0
+ATEC.US,D,20180912,000000,3.21,3.4362,3.1993,3.26,58791,0
+ATEC.US,D,20180913,000000,3.3,3.48,3.29,3.44,131404,0
+ATEC.US,D,20180914,000000,3.43,3.48,3.3,3.31,117274,0
+ATEC.US,D,20180917,000000,3.32,3.4,3.26,3.34,102584,0
+ATEC.US,D,20180918,000000,3.35,3.41,3.29,3.29,82916,0
+ATEC.US,D,20180919,000000,3.3,3.4,3.3,3.3,103039,0
+ATEC.US,D,20180920,000000,3.31,3.38,3.2,3.21,170617,0
+ATEC.US,D,20180921,000000,3.22,3.29,3.13,3.26,346183,0
+ATEC.US,D,20180924,000000,3.22,3.35,3.2,3.26,166845,0
+ATEC.US,D,20180925,000000,3.29,3.4,3.21,3.27,149405,0
+ATEC.US,D,20180926,000000,3.32,3.42,3.27,3.29,133328,0
+ATEC.US,D,20180927,000000,3.3,3.44,3.3,3.39,73962,0
+ATEC.US,D,20180928,000000,3.39,3.48,3.35,3.37,66122,0
+ATEC.US,D,20181001,000000,3.35,3.35,3.1,3.11,225742,0
+ATEC.US,D,20181002,000000,3.15,3.3042,3.01,3.04,107914,0
+ATEC.US,D,20181003,000000,3.03,3.2041,2.97,3.07,119107,0
+ATEC.US,D,20181004,000000,3.07,3.1128,3,3.04,43438,0
+ATEC.US,D,20181005,000000,3.0856,3.19,3,3.05,31568,0
+ATEC.US,D,20181008,000000,3.0779,3.0779,2.9101,3,64985,0
+ATEC.US,D,20181009,000000,2.97,3.27,2.97,3,45685,0
+ATEC.US,D,20181010,000000,3.01,3.09,2.95,2.95,49513,0
+ATEC.US,D,20181011,000000,2.95,2.9806,2.8,2.95,184805,0
+ATEC.US,D,20181012,000000,2.98,3.06,2.96,3.05,32178,0
+ATEC.US,D,20181015,000000,3.08,3.14,2.9,3.07,76361,0
+ATEC.US,D,20181016,000000,3.1,3.33,3.03,3.21,160667,0
+ATEC.US,D,20181017,000000,3.29,3.3699,3.18,3.28,108049,0
+ATEC.US,D,20181018,000000,3.29,3.3799,3.12,3.18,56512,0
+ATEC.US,D,20181019,000000,3.1801,3.2485,3,3.13,41006,0
+ATEC.US,D,20181022,000000,3.25,3.305,3,3.21,161978,0
+ATEC.US,D,20181023,000000,3.17,3.2156,3.02,3.07,58198,0
+ATEC.US,D,20181024,000000,3.08,3.1472,2.98,3.08,53352,0
+ATEC.US,D,20181025,000000,3.08,3.08,2.95,2.95,47722,0
+ATEC.US,D,20181026,000000,2.95,3,2.945,2.98,49933,0
+ATEC.US,D,20181029,000000,3.01,3.05,2.965,3.01,67659,0
+ATEC.US,D,20181030,000000,3,3,2.95,2.99,41098,0
+ATEC.US,D,20181031,000000,3.02,3.03,3,3,15944,0
+ATEC.US,D,20181101,000000,3.05,3.2,3.05,3.09,45553,0
+ATEC.US,D,20181102,000000,3.08,3.25,3.08,3.17,141700,0
+ATEC.US,D,20181105,000000,3.2,3.33,3.02,3.04,92190,0
+ATEC.US,D,20181106,000000,3.05,3.12,3.05,3.05,23522,0
+ATEC.US,D,20181107,000000,3.02,3.29,3.01,3.03,194617,0
+ATEC.US,D,20181108,000000,3.05,3.34,3.05,3.19,91553,0
+ATEC.US,D,20181109,000000,2.75,3.19,2.7,2.98,157185,0
+ATEC.US,D,20181112,000000,3.16,3.16,2.9346,2.99,49333,0
+ATEC.US,D,20181113,000000,3,3.1346,2.75,2.86,118240,0
+ATEC.US,D,20181114,000000,2.86,3.15,2.86,2.95,135661,0
+ATEC.US,D,20181115,000000,2.95,2.97,2.8701,2.92,33126,0
+ATEC.US,D,20181116,000000,2.93,2.93,2.815,2.84,55869,0
+ATEC.US,D,20181119,000000,2.9,2.9157,2.62,2.77,106217,0
+ATEC.US,D,20181120,000000,2.87,2.87,2.6331,2.81,63871,0
+ATEC.US,D,20181121,000000,2.82,2.88,2.81,2.83,38308,0
+ATEC.US,D,20181123,000000,2.79,2.81,2.71,2.8,1573,0
+ATEC.US,D,20181126,000000,2.8,2.82,2.75,2.76,16313,0
+ATEC.US,D,20181127,000000,2.75,2.764,2.65,2.665,96290,0
+ATEC.US,D,20181128,000000,2.7,2.75,2.56,2.62,68935,0
+ATEC.US,D,20181129,000000,2.67,2.7,2.58,2.7,39388,0
+ATEC.US,D,20181130,000000,2.71,2.76,2.64,2.71,32736,0
+ATEC.US,D,20181203,000000,2.76,2.8584,2.56,2.63,180300,0
+ATEC.US,D,20181204,000000,2.67,2.75,2.62,2.69,50110,0
+ATEC.US,D,20181206,000000,2.62,2.7,2.58,2.62,106731,0
+ATEC.US,D,20181207,000000,2.64,2.6999,2.56,2.62,160223,0
+ATEC.US,D,20181210,000000,2.55,2.629,2.41,2.42,197616,0
+ATEC.US,D,20181211,000000,2.42,2.53,2.4,2.46,50180,0
+ATEC.US,D,20181212,000000,2.46,2.5999,2.46,2.55,47606,0
+ATEC.US,D,20181213,000000,2.55,2.63,2.48,2.63,35975,0
+ATEC.US,D,20181214,000000,2.6,2.6182,2.5,2.51,44221,0
+ATEC.US,D,20181217,000000,2.52,2.6019,2.4,2.455,100003,0
+ATEC.US,D,20181218,000000,2.41,2.4897,2.38,2.38,136167,0
+ATEC.US,D,20181219,000000,2.37,2.53,2.37,2.39,82769,0
+ATEC.US,D,20181220,000000,2.4,2.43,2.15,2.28,111639,0
+ATEC.US,D,20181221,000000,2.4,2.41,2.16,2.21,148433,0
+ATEC.US,D,20181224,000000,2.2,2.28,2.12,2.17,25874,0
+ATEC.US,D,20181226,000000,2.2,2.52,2.02,2.42,196777,0
+ATEC.US,D,20181227,000000,2.4,2.4,2.2,2.25,135940,0
+ATEC.US,D,20181228,000000,2.24,2.35,2.22,2.25,37847,0
+ATEC.US,D,20181231,000000,2.4055,2.4887,2.18,2.29,98085,0
+ATEC.US,D,20190102,000000,2.26,2.28,2.15,2.23,32152,0
+ATEC.US,D,20190103,000000,2.22,2.26,2.16,2.16,7717,0
+ATEC.US,D,20190104,000000,2.17,2.36,2.17,2.2,82447,0
+ATEC.US,D,20190107,000000,2.2,2.2,2.01,2.03,164189,0
+ATEC.US,D,20190108,000000,2.03,2.14,2.01,2.05,106246,0
+ATEC.US,D,20190109,000000,2.08,2.15,2.02,2.05,84372,0
+ATEC.US,D,20190110,000000,2.04,2.085,1.97,1.98,198147,0
+ATEC.US,D,20190111,000000,1.98,2.0999,1.95,1.95,116347,0
+ATEC.US,D,20190114,000000,1.96,2.03,1.77,1.85,326604,0
+ATEC.US,D,20190115,000000,1.89,1.925,1.8,1.84,198996,0
+ATEC.US,D,20190116,000000,1.85,1.9,1.78,1.82,221724,0
+ATEC.US,D,20190117,000000,1.84,1.8809,1.75,1.78,127941,0
+ATEC.US,D,20190118,000000,1.81,1.81,1.7,1.72,109499,0
+ATEC.US,D,20190122,000000,1.75,1.7753,1.6153,1.65,204061,0
+ATEC.US,D,20190123,000000,1.66,1.71,1.51,1.59,207584,0
+ATEC.US,D,20190124,000000,1.6,1.68,1.58,1.6,364680,0
+ATEC.US,D,20190125,000000,1.69,1.7,1.59,1.61,120839,0
+ATEC.US,D,20190128,000000,1.67,1.67,1.58,1.62,299076,0
+ATEC.US,D,20190129,000000,1.63,1.64,1.58,1.585,75556,0
+ATEC.US,D,20190130,000000,1.58,1.6123,1.5,1.53,253772,0
+ATEC.US,D,20190131,000000,1.53,1.58,1.2,1.3,4604601,0
+ATEC.US,D,20190201,000000,1.33,1.38,1.28,1.3,926896,0
+ATEC.US,D,20190204,000000,1.33,1.36,1.3,1.33,363770,0
+ATEC.US,D,20190205,000000,1.35,1.37,1.29,1.31,421981,0
+ATEC.US,D,20190206,000000,1.32,1.32,1.26,1.28,140184,0
+ATEC.US,D,20190207,000000,1.28,1.28,1.19,1.19,767950,0
+ATEC.US,D,20190208,000000,1.2,1.27,1.18,1.2,681676,0
+ATEC.US,D,20190211,000000,1.28,1.45,1.23,1.39,874025,0
+ATEC.US,D,20190212,000000,1.48,1.63,1.4,1.58,1296811,0
+ATEC.US,D,20190213,000000,1.62,1.62,1.45,1.51,420864,0
+ATEC.US,D,20190214,000000,1.52,1.52,1.3842,1.42,192237,0
+ATEC.US,D,20190215,000000,1.42,1.44,1.4,1.4,117538,0
+ATEC.US,D,20190219,000000,1.41,1.43,1.38,1.4,257609,0
+ATEC.US,D,20190220,000000,1.42,1.42,1.37,1.4,289453,0
+ATEC.US,D,20190221,000000,1.45,1.46,1.41,1.42,199611,0
+ATEC.US,D,20190222,000000,1.43,1.46,1.4,1.46,198786,0
+ATEC.US,D,20190225,000000,1.89,2,1.51,1.59,5865787,0
+ATEC.US,D,20190226,000000,1.6,1.64,1.45,1.62,903495,0
+ATEC.US,D,20190227,000000,1.65,1.66,1.54,1.6,285498,0
+ATEC.US,D,20190228,000000,1.6,1.6,1.54,1.59,156011,0
+ATEC.US,D,20190301,000000,1.6,1.68,1.56,1.61,293348,0
+ATEC.US,D,20190304,000000,1.65,2.11,1.6421,2.02,1460294,0
+ATEC.US,D,20190305,000000,1.97,2.15,1.9217,2.12,670697,0
+ATEC.US,D,20190306,000000,2.15,2.32,2.05,2.17,718307,0
+ATEC.US,D,20190307,000000,2.17,2.448,2.07,2.33,808567,0
+ATEC.US,D,20190308,000000,2.26,2.515,2.18,2.49,812650,0
+ATEC.US,D,20190311,000000,2.48,2.71,2.4,2.6,517585,0
+ATEC.US,D,20190312,000000,2.6,2.6009,2.3,2.53,541720,0
+ATEC.US,D,20190313,000000,2.62,2.75,2.62,2.7,497330,0
+ATEC.US,D,20190314,000000,2.73,2.91,2.65,2.9,309975,0
+ATEC.US,D,20190315,000000,2.9,2.93,2.74,2.92,260805,0
+ATEC.US,D,20190318,000000,2.9,2.9338,2.72,2.75,205966,0
+ATEC.US,D,20190319,000000,2.79,2.85,2.735,2.74,189351,0
+ATEC.US,D,20190320,000000,2.74,2.78,2.65,2.78,143600,0
+ATEC.US,D,20190321,000000,2.76,2.81,2.7,2.7,116835,0
+ATEC.US,D,20190322,000000,2.65,2.7,2.52,2.64,339987,0
+ATEC.US,D,20190325,000000,2.64,2.71,2.51,2.67,233651,0
+ATEC.US,D,20190326,000000,2.67,2.8,2.61,2.75,197232,0
+ATEC.US,D,20190327,000000,2.76,2.8,2.71,2.76,150976,0
+ATEC.US,D,20190328,000000,2.74,2.75,2.5672,2.58,115971,0
+ATEC.US,D,20190329,000000,2.6,2.74,2.53,2.65,160418,0
+ATEC.US,D,20190401,000000,2.69,2.77,2.6,2.7,117681,0
+ATEC.US,D,20190402,000000,2.7,2.74,2.61,2.74,368246,0
+ATEC.US,D,20190403,000000,2.75,2.89,2.63,2.73,215236,0
+ATEC.US,D,20190404,000000,2.67,2.87,2.67,2.7,170860,0
+ATEC.US,D,20190405,000000,2.71,2.8442,2.6,2.65,105503,0
+ATEC.US,D,20190408,000000,2.67,2.72,2.57,2.63,125536,0
+ATEC.US,D,20190409,000000,2.65,2.76,2.51,2.6,112157,0
+ATEC.US,D,20190410,000000,2.62,2.71,2.53,2.67,80575,0
+ATEC.US,D,20190411,000000,2.67,2.85,2.62,2.72,105621,0
+ATEC.US,D,20190412,000000,2.7,2.82,2.65,2.65,138711,0
+ATEC.US,D,20190415,000000,2.69,2.74,2.62,2.72,142776,0
+ATEC.US,D,20190416,000000,2.67,2.76,2.66,2.72,152916,0
+ATEC.US,D,20190417,000000,2.72,2.72,2.67,2.68,69378,0
+ATEC.US,D,20190418,000000,2.69,2.7266,2.67,2.7,44178,0
+ATEC.US,D,20190422,000000,2.71,2.81,2.67,2.8,71516,0
+ATEC.US,D,20190423,000000,2.76,2.85,2.72,2.81,124590,0
+ATEC.US,D,20190424,000000,2.82,3,2.77,2.92,188075,0
+ATEC.US,D,20190425,000000,2.92,3.05,2.8,2.98,179932,0
+ATEC.US,D,20190426,000000,3,3.19,2.92,3.15,267779,0
+ATEC.US,D,20190429,000000,3.15,3.65,3.07,3.65,479231,0
+ATEC.US,D,20190430,000000,3.75,4.25,3.63,4.25,1661864,0
+ATEC.US,D,20190501,000000,4.17,4.17,3.81,3.94,732115,0
+ATEC.US,D,20190502,000000,3.98,4,3.42,3.565,432181,0
+ATEC.US,D,20190503,000000,3.57,3.84,3.52,3.76,165372,0
+ATEC.US,D,20190506,000000,3.74,3.76,3.54,3.62,202913,0
+ATEC.US,D,20190507,000000,3.65,3.84,3.525,3.73,202796,0
+ATEC.US,D,20190508,000000,3.77,3.95,3.67,3.87,273849,0
+ATEC.US,D,20190509,000000,3.9,3.96,3.64,3.79,324745,0
+ATEC.US,D,20190510,000000,3.85,4.14,3.6582,4.08,644988,0
+ATEC.US,D,20190513,000000,4,4.15,3.77,4.12,456660,0
+ATEC.US,D,20190514,000000,4.15,4.49,3.96,4.48,1037986,0
+ATEC.US,D,20190515,000000,4.45,4.7927,4.37,4.69,760453,0
+ATEC.US,D,20190516,000000,4.75,4.77,4.25,4.44,671816,0
+ATEC.US,D,20190517,000000,4.45,4.5,4.09,4.15,406098,0
+ATEC.US,D,20190520,000000,4.15,4.38,4.1082,4.22,256978,0
+ATEC.US,D,20190521,000000,4.21,4.24,4.06,4.09,114618,0
+ATEC.US,D,20190522,000000,3.99,4.07,3.83,3.88,327304,0
+ATEC.US,D,20190523,000000,3.81,3.929,3.6,3.9,314221,0
+ATEC.US,D,20190524,000000,3.92,4.15,3.92,4.07,154299,0
+ATEC.US,D,20190528,000000,4.08,4.11,3.93,3.94,64381,0
+ATEC.US,D,20190529,000000,3.94,4.07,3.82,3.87,95465,0
+ATEC.US,D,20190530,000000,3.9,3.98,3.88,3.95,154839,0
+ATEC.US,D,20190531,000000,3.91,3.98,3.81,3.94,111948,0
+ATEC.US,D,20190603,000000,3.95,4.03,3.7,3.72,107953,0
+ATEC.US,D,20190604,000000,3.72,3.99,3.72,3.93,117588,0
+ATEC.US,D,20190605,000000,3.98,4.2,3.93,4.1,169564,0
+ATEC.US,D,20190606,000000,4.09,4.39,4.0577,4.07,217610,0
+ATEC.US,D,20190607,000000,4.1,4.29,4.08,4.21,226062,0
+ATEC.US,D,20190610,000000,4.23,4.71,4.18,4.58,336506,0
+ATEC.US,D,20190611,000000,4.59,4.6143,4.32,4.46,191586,0
+ATEC.US,D,20190612,000000,4.47,4.64,4.46,4.57,189721,0
+ATEC.US,D,20190613,000000,4.58,4.85,4.495,4.77,481425,0
+ATEC.US,D,20190614,000000,4.8,4.8053,4.501,4.72,228650,0
+ATEC.US,D,20190617,000000,4.74,4.76,4.52,4.58,218074,0
+ATEC.US,D,20190618,000000,4.6,4.6,4.36,4.39,276689,0
+ATEC.US,D,20190619,000000,4.42,4.48,4.39,4.39,97868,0
+ATEC.US,D,20190620,000000,4.44,4.49,4.15,4.38,189130,0
+ATEC.US,D,20190621,000000,4.4,4.43,4.21,4.37,103761,0
+ATEC.US,D,20190624,000000,4.36,4.38,4.22,4.22,128692,0
+ATEC.US,D,20190625,000000,4.22,4.38,4.04,4.07,292956,0
+ATEC.US,D,20190626,000000,4.6,4.6,4.1,4.29,162391,0
+ATEC.US,D,20190627,000000,4.3,4.36,4.21,4.33,360130,0
+ATEC.US,D,20190628,000000,4.38,4.65,4.33,4.54,3255272,0
+ATEC.US,D,20190701,000000,4.68,4.84,4.53,4.655,656107,0
+ATEC.US,D,20190702,000000,4.65,4.68,4.54,4.65,201017,0
+ATEC.US,D,20190703,000000,4.71,4.71,4.61,4.67,75917,0
+ATEC.US,D,20190705,000000,4.67,4.79,4.21,4.27,357685,0
+ATEC.US,D,20190708,000000,4.31,4.58,4.27,4.41,377705,0
+ATEC.US,D,20190709,000000,4.42,4.62,4.4,4.59,245352,0
+ATEC.US,D,20190710,000000,4.64,4.64,4.48,4.55,258193,0
+ATEC.US,D,20190711,000000,4.58,4.58,4.4,4.45,123290,0
+ATEC.US,D,20190712,000000,4.48,4.5,4.31,4.35,180259,0
+ATEC.US,D,20190715,000000,4.42,4.52,4.36,4.44,151624,0
+ATEC.US,D,20190716,000000,4.46,4.46,4.06,4.29,443670,0
+ATEC.US,D,20190717,000000,4.56,4.72,4.3,4.69,422552,0
+ATEC.US,D,20190718,000000,4.64,4.95,4.61,4.64,356447,0
+ATEC.US,D,20190719,000000,4.61,4.67,4.46,4.49,278666,0
+ATEC.US,D,20190722,000000,4.57,4.63,4.4,4.6,211307,0
+ATEC.US,D,20190723,000000,4.65,4.6871,4.52,4.61,145984,0
+ATEC.US,D,20190724,000000,4.63,4.72,4.43,4.6,258992,0
+ATEC.US,D,20190725,000000,4.75,5.24,4.51,5.04,1408175,0
+ATEC.US,D,20190726,000000,5.12,5.46,5.12,5.17,700657,0
+ATEC.US,D,20190729,000000,5.24,5.2889,4.8801,5,402525,0
+ATEC.US,D,20190730,000000,4.94,5.2,4.82,5.06,503006,0
+ATEC.US,D,20190731,000000,4.81,5.05,4.62,4.7,3105752,0
+ATEC.US,D,20190801,000000,4.74,4.93,4.7,4.77,451921,0
+ATEC.US,D,20190802,000000,4.84,4.89,4.66,4.8,284620,0
+ATEC.US,D,20190805,000000,4.99,5.3,4.75,5.18,944317,0
+ATEC.US,D,20190806,000000,5.34,5.47,5.09,5.2,705471,0
+ATEC.US,D,20190807,000000,5.17,5.5,5.12,5.43,835065,0
+ATEC.US,D,20190808,000000,5.46,5.96,5.45,5.8,994944,0
+ATEC.US,D,20190809,000000,5.76,6,5.66,5.87,1850425,0
+ATEC.US,D,20190812,000000,5.87,6.25,5.73,6.22,822937,0
+ATEC.US,D,20190813,000000,6.21,6.35,5.91,6.16,809233,0
+ATEC.US,D,20190814,000000,6.19,6.19,5.9,5.92,464915,0
+ATEC.US,D,20190815,000000,5.93,6.02,5.4,5.73,514505,0
+ATEC.US,D,20190816,000000,5.73,6.11,5.73,6.01,467914,0
+ATEC.US,D,20190819,000000,6.06,6.29,6.02,6.2,433320,0
+ATEC.US,D,20190820,000000,6.2,6.22,6.01,6.13,422509,0
+ATEC.US,D,20190821,000000,6.16,6.2,5.89,5.99,296004,0
+ATEC.US,D,20190822,000000,5.99,6.02,5.82,5.9,263792,0
+ATEC.US,D,20190823,000000,5.9,6,5.79,5.82,499035,0
+ATEC.US,D,20190826,000000,5.81,5.86,5.38,5.4,662067,0
+ATEC.US,D,20190827,000000,5.51,5.69,5.16,5.27,648564,0
+ATEC.US,D,20190828,000000,5.41,5.629,5.31,5.36,864807,0
+ATEC.US,D,20190829,000000,5.4,5.4,5.15,5.2,319869,0
+ATEC.US,D,20190830,000000,5.3,5.3,5.1,5.23,260604,0
+ATEC.US,D,20190903,000000,5.16,5.27,4.9,5.02,333594,0
+ATEC.US,D,20190904,000000,5.08,5.16,5,5.05,238905,0
+ATEC.US,D,20190905,000000,5.09,5.34,5.0314,5.29,241123,0
+ATEC.US,D,20190906,000000,5.29,5.34,5.17,5.2,110598,0
+ATEC.US,D,20190909,000000,5.2,5.28,5.07,5.12,223473,0
+ATEC.US,D,20190910,000000,5.1,5.28,5.03,5.15,362128,0
+ATEC.US,D,20190911,000000,5.15,5.3296,5.09,5.16,250811,0
+ATEC.US,D,20190912,000000,5.17,5.37,5.15,5.33,218554,0
+ATEC.US,D,20190913,000000,5.36,5.67,5.36,5.6,376471,0
+ATEC.US,D,20190916,000000,5.58,5.83,5.48,5.67,331473,0
+ATEC.US,D,20190917,000000,5.69,5.81,5.47,5.52,186349,0
+ATEC.US,D,20190918,000000,5.53,5.84,5.48,5.71,385774,0
+ATEC.US,D,20190919,000000,5.73,5.95,5.7,5.88,448372,0
+ATEC.US,D,20190920,000000,5.86,5.97,5.61,5.66,1451536,0
+ATEC.US,D,20190923,000000,5.65,5.78,5.48,5.7,510605,0
+ATEC.US,D,20190924,000000,5.71,5.81,5.35,5.49,392175,0
+ATEC.US,D,20190925,000000,5.52,5.52,5.24,5.31,285452,0
+ATEC.US,D,20190926,000000,5.3,5.32,5.08,5.15,233860,0
+ATEC.US,D,20190927,000000,5.27,5.27,5,5.13,220866,0
+ATEC.US,D,20190930,000000,5.13,5.2,5,5.02,403883,0
+ATEC.US,D,20191001,000000,5.03,5.12,4.83,4.89,361354,0
+ATEC.US,D,20191002,000000,4.88,4.88,4.76,4.865,249174,0
+ATEC.US,D,20191003,000000,4.86,4.98,4.78,4.98,239480,0
+ATEC.US,D,20191004,000000,4.99,5.22,4.83,4.96,184898,0
+ATEC.US,D,20191007,000000,4.96,4.9693,4.75,4.79,223011,0
+ATEC.US,D,20191008,000000,4.81,4.81,4.63,4.77,339131,0
+ATEC.US,D,20191009,000000,4.8,4.89,4.5804,4.82,363233,0
+ATEC.US,D,20191010,000000,4.73,5.03,4.73,4.975,261596,0
+ATEC.US,D,20191011,000000,5,5.22,4.96,5.05,290701,0
+ATEC.US,D,20191014,000000,5.06,5.21,5.01,5.18,314253,0
+ATEC.US,D,20191015,000000,5.17,5.45,5.1,5.26,225894,0
+ATEC.US,D,20191016,000000,5.23,5.49,5.17,5.37,164705,0
+ATEC.US,D,20191017,000000,5.38,5.53,5.35,5.48,156750,0
+ATEC.US,D,20191018,000000,5.52,5.6,5.28,5.38,272510,0
+ATEC.US,D,20191021,000000,5.44,5.6,5.4,5.49,210994,0
+ATEC.US,D,20191022,000000,5.44,5.765,5.44,5.7,362473,0
+ATEC.US,D,20191023,000000,5.65,6,5.65,5.89,654784,0
+ATEC.US,D,20191024,000000,5.89,5.9669,5.67,5.77,156574,0
+ATEC.US,D,20191025,000000,5.74,5.89,5.71,5.76,250217,0
+ATEC.US,D,20191028,000000,5.76,5.92,5.75,5.8,373776,0
+ATEC.US,D,20191029,000000,5.84,5.99,5.76,5.97,354674,0
+ATEC.US,D,20191030,000000,6.02,6.475,5.9588,6.19,644076,0
+ATEC.US,D,20191031,000000,6.24,6.95,6.09,6.88,1409843,0
+ATEC.US,D,20191101,000000,6.8,7.06,6.59,6.71,598866,0
+ATEC.US,D,20191104,000000,6.83,7.14,6.73,6.93,970934,0
+ATEC.US,D,20191105,000000,7.02,7.24,6.817,7.05,524306,0
+ATEC.US,D,20191106,000000,7,7.17,6.8,6.84,394121,0
+ATEC.US,D,20191107,000000,6.87,7.06,6.8,6.87,420016,0
+ATEC.US,D,20191108,000000,6.87,6.98,6.71,6.74,359476,0
+ATEC.US,D,20191111,000000,6.58,6.73,6.44,6.55,331352,0
+ATEC.US,D,20191112,000000,6.56,6.88,6.56,6.86,307466,0
+ATEC.US,D,20191113,000000,7.05,7.05,6.76,6.97,204644,0
+ATEC.US,D,20191114,000000,6.75,7.06,6.75,6.92,267280,0
+ATEC.US,D,20191115,000000,6.97,7.22,6.9,7.18,353552,0
+ATEC.US,D,20191118,000000,7.2,7.46,7.09,7.37,439876,0
+ATEC.US,D,20191119,000000,7.37,7.68,7.26,7.28,449792,0
+ATEC.US,D,20191120,000000,7.26,7.55,7.2,7.53,473217,0
+ATEC.US,D,20191121,000000,7.53,7.58,7.13,7.17,263192,0
+ATEC.US,D,20191122,000000,7.21,7.33,7.1616,7.28,232315,0
+ATEC.US,D,20191125,000000,7.31,7.49,7.07,7.1,377880,0
+ATEC.US,D,20191126,000000,7.07,7.14,6.68,7.08,254506,0
+ATEC.US,D,20191127,000000,7.1,7.24,6.93,7.23,183704,0
+ATEC.US,D,20191129,000000,7.08,7.1571,6.95,7.05,123804,0
+ATEC.US,D,20191202,000000,7,7.04,6.81,6.85,298243,0
+ATEC.US,D,20191203,000000,6.77,7.04,6.74,6.88,585014,0
+ATEC.US,D,20191204,000000,6.91,6.96,6.81,6.89,226338,0
+ATEC.US,D,20191205,000000,6.9,6.98,6.83,6.875,213734,0
+ATEC.US,D,20191206,000000,6.89,6.93,6.68,6.72,248050,0
+ATEC.US,D,20191209,000000,6.73,6.79,6.56,6.6,272218,0
+ATEC.US,D,20191210,000000,6.6,6.71,6.45,6.57,305396,0
+ATEC.US,D,20191211,000000,6.58,6.601,6.46,6.51,220391,0
+ATEC.US,D,20191212,000000,6.48,6.6,6.37,6.56,309495,0
+ATEC.US,D,20191213,000000,6.56,6.6154,6.5,6.57,136925,0
+ATEC.US,D,20191216,000000,6.57,6.98,6.528,6.91,251160,0
+ATEC.US,D,20191217,000000,7.06,7.71,7.06,7.65,687023,0
+ATEC.US,D,20191218,000000,7.69,7.7499,7.24,7.45,407603,0
+ATEC.US,D,20191219,000000,7.54,7.6,7.095,7.21,275034,0
+ATEC.US,D,20191220,000000,7.21,7.25,6.96,7.02,275476,0
+ATEC.US,D,20191223,000000,7.02,7.14,6.91,7.05,141574,0
+ATEC.US,D,20191224,000000,7.18,7.24,6.96,7.11,136139,0
+ATEC.US,D,20191226,000000,7.13,7.35,7.11,7.27,163081,0
+ATEC.US,D,20191227,000000,7.35,7.35,7.05,7.09,210306,0
+ATEC.US,D,20191230,000000,7.09,7.22,6.95,7.05,548155,0
+ATEC.US,D,20191231,000000,7.02,7.15,6.82,7.095,808145,0
+ATEC.US,D,20200102,000000,7.13,7.17,6.73,6.97,462168,0
+ATEC.US,D,20200103,000000,6.9,6.97,6.74,6.82,223583,0
+ATEC.US,D,20200106,000000,6.76,7,6.63,6.85,167207,0
+ATEC.US,D,20200107,000000,6.82,6.96,6.685,6.76,173459,0
+ATEC.US,D,20200108,000000,6.75,6.89,6.65,6.74,195800,0
+ATEC.US,D,20200109,000000,6.84,6.84,6.57,6.65,232807,0
+ATEC.US,D,20200110,000000,6.68,6.7176,6.47,6.47,221653,0
+ATEC.US,D,20200113,000000,6.85,7.59,6.74,7.355,806065,0
+ATEC.US,D,20200114,000000,7.39,7.54,7.13,7.43,730132,0
+ATEC.US,D,20200115,000000,7.46,7.93,7.08,7.29,1069695,0
+ATEC.US,D,20200116,000000,7.35,7.58,7.25,7.47,1156845,0
+ATEC.US,D,20200117,000000,7.5,7.57,7.36,7.43,353521,0
+ATEC.US,D,20200121,000000,7.37,7.48,6.76,6.84,428151,0
+ATEC.US,D,20200122,000000,6.91,7.93,6.72,6.74,672512,0
+ATEC.US,D,20200123,000000,6.79,7.07,6.65,6.74,470781,0
+ATEC.US,D,20200124,000000,6.77,6.86,6.28,6.36,674036,0
+ATEC.US,D,20200127,000000,6.3,6.35,6.09,6.25,844920,0
+ATEC.US,D,20200128,000000,6.3,6.56,6.3,6.44,371200,0
+ATEC.US,D,20200129,000000,6.45,6.83,6.21,6.8,608394,0
+ATEC.US,D,20200130,000000,6.71,7.12,6.7,6.97,419969,0
+ATEC.US,D,20200131,000000,6.93,7.15,6.69,6.96,314077,0
+ATEC.US,D,20200203,000000,6.99,7.1599,6.87,6.91,323766,0
+ATEC.US,D,20200204,000000,7,7.08,6.9,6.98,267443,0
+ATEC.US,D,20200205,000000,7.02,7.02,6.6,6.62,285690,0
+ATEC.US,D,20200206,000000,6.65,6.79,6.5,6.73,288110,0
+ATEC.US,D,20200207,000000,6.7,6.86,6.6,6.68,379982,0
+ATEC.US,D,20200210,000000,6.7,6.75,6.63,6.66,315909,0
+ATEC.US,D,20200211,000000,6.66,6.66,6.51,6.58,282130,0
+ATEC.US,D,20200212,000000,6.6,6.6113,6.45,6.49,185438,0
+ATEC.US,D,20200213,000000,6.48,6.54,6.38,6.4,316268,0
+ATEC.US,D,20200214,000000,6.4,6.97,6.34,6.89,388573,0
+ATEC.US,D,20200218,000000,6.94,6.9767,6.68,6.73,169421,0
+ATEC.US,D,20200219,000000,6.73,6.93,6.7263,6.8,239383,0
+ATEC.US,D,20200220,000000,6.8,6.825,6.51,6.675,290310,0
+ATEC.US,D,20200221,000000,6.66,6.68,6.51,6.64,153996,0
+ATEC.US,D,20200224,000000,6.49,6.6122,6.43,6.56,180311,0
+ATEC.US,D,20200225,000000,6.58,6.6495,6.2,6.22,382899,0
+ATEC.US,D,20200226,000000,6.21,6.35,6.02,6.1,262002,0
+ATEC.US,D,20200227,000000,6,6.36,5.58,6.26,836916,0
+ATEC.US,D,20200228,000000,5.15,6.14,4.35,5.85,947249,0
+ATEC.US,D,20200302,000000,6.11,6.77,6.01,6.4,1024329,0
+ATEC.US,D,20200303,000000,6.37,6.5799,5.8,5.84,671254,0
+ATEC.US,D,20200304,000000,6.02,6.1699,5.84,6.06,396641,0
+ATEC.US,D,20200305,000000,5.96,6.35,5.855,5.92,575876,0
+ATEC.US,D,20200306,000000,5.8,5.88,5.36,5.55,869411,0
+ATEC.US,D,20200309,000000,5.1,5.2,4.74,4.91,1014552,0
+ATEC.US,D,20200310,000000,5.21,5.25,4.75,4.8,888393,0
+ATEC.US,D,20200311,000000,4.72,4.82,4.305,4.41,860446,0
+ATEC.US,D,20200312,000000,3.75,3.9601,3.44,3.51,1715276,0
+ATEC.US,D,20200313,000000,3.84,3.978,3.74,3.88,1177859,0
+ATEC.US,D,20200316,000000,3.51,3.74,3.2,3.32,1431895,0
+ATEC.US,D,20200317,000000,3.46,3.5,2.89,3.05,1545963,0
+ATEC.US,D,20200318,000000,2.82,2.94,2.3,2.31,1289147,0
+ATEC.US,D,20200319,000000,2.34,2.72,2.31,2.44,1167717,0
+ATEC.US,D,20200320,000000,2.51,2.75,2.32,2.35,1128407,0
+ATEC.US,D,20200323,000000,2.38,2.48,2.19,2.26,917152,0
+ATEC.US,D,20200324,000000,2.55,3,2.52,2.72,1262840,0
+ATEC.US,D,20200325,000000,2.87,3.245,2.71,3.05,1502066,0
+ATEC.US,D,20200326,000000,3.16,3.72,3.08,3.7,1289167,0
+ATEC.US,D,20200327,000000,3.65,3.78,3.3,3.78,1405233,0
+ATEC.US,D,20200330,000000,3.64,3.73,3.5,3.6,503602,0
+ATEC.US,D,20200331,000000,3.57,3.69,3.32,3.45,743018,0
+ATEC.US,D,20200401,000000,3.23,3.4,3.02,3.05,447236,0
+ATEC.US,D,20200402,000000,3.1,3.34,3.1,3.22,476105,0
+ATEC.US,D,20200403,000000,3.2,3.28,3.08,3.2,481026,0
+ATEC.US,D,20200406,000000,3.4,3.62,3.3,3.58,524112,0
+ATEC.US,D,20200407,000000,3.74,3.74,3.4,3.57,718680,0
+ATEC.US,D,20200408,000000,3.64,4.105,3.57,4.04,829639,0
+ATEC.US,D,20200409,000000,4.18,4.18,3.78,3.94,656736,0
+ATEC.US,D,20200413,000000,3.98,4.0099,3.6,3.93,488912,0
+ATEC.US,D,20200414,000000,4.05,4.32,4.03,4.09,651874,0
+ATEC.US,D,20200415,000000,3.83,4.0182,3.76,3.8,557376,0
+ATEC.US,D,20200416,000000,3.8,3.86,3.53,3.58,663841,0
+ATEC.US,D,20200417,000000,3.81,3.8228,3.54,3.625,569816,0
+ATEC.US,D,20200420,000000,3.55,3.66,3.46,3.54,608897,0
+ATEC.US,D,20200421,000000,3.45,3.61,3.38,3.53,463352,0
+ATEC.US,D,20200422,000000,3.59,3.84,3.5,3.76,561839,0
+ATEC.US,D,20200423,000000,3.79,3.93,3.76,3.79,341371,0
+ATEC.US,D,20200424,000000,3.81,3.845,3.66,3.83,344938,0
+ATEC.US,D,20200427,000000,3.87,4.2,3.8,3.94,767639,0
+ATEC.US,D,20200428,000000,4.11,4.69,4.03,4.54,989957,0
+ATEC.US,D,20200429,000000,4.68,4.98,4.43,4.91,676296,0
+ATEC.US,D,20200430,000000,4.85,4.93,4.485,4.53,1046510,0
+ATEC.US,D,20200501,000000,4.35,4.555,4.24,4.45,490555,0
+ATEC.US,D,20200504,000000,4.41,4.49,4.29,4.39,179385,0
+ATEC.US,D,20200505,000000,4.52,4.61,4.38,4.43,223771,0
+ATEC.US,D,20200506,000000,4.39,4.5265,4.3,4.3,213933,0
+ATEC.US,D,20200507,000000,4.4,4.67,4.33,4.66,283819,0
+ATEC.US,D,20200508,000000,4.63,4.98,4.63,4.88,329550,0
+ATEC.US,D,20200511,000000,4.77,4.84,4.39,4.58,365539,0
+ATEC.US,D,20200512,000000,4.64,4.85,4.3299,4.49,699125,0
+ATEC.US,D,20200513,000000,4.5,4.5,4.05,4.06,612155,0
+ATEC.US,D,20200514,000000,4.01,4.13,3.76,4.03,640871,0
+ATEC.US,D,20200515,000000,4.03,4.24,3.986,4.2,218587,0
+ATEC.US,D,20200518,000000,4.36,4.565,4.31,4.56,459259,0
+ATEC.US,D,20200519,000000,4.54,4.54,4.2,4.2,491369,0
+ATEC.US,D,20200520,000000,4.34,4.51,4.28,4.39,227989,0
+ATEC.US,D,20200521,000000,4.39,4.5,4.24,4.47,127135,0
+ATEC.US,D,20200522,000000,4.48,4.58,4.36,4.56,150045,0
+ATEC.US,D,20200526,000000,4.76,4.9,4.55,4.6,415021,0
+ATEC.US,D,20200527,000000,4.65,4.72,4.33,4.68,209190,0
+ATEC.US,D,20200528,000000,4.72,4.73,4.39,4.4,178839,0
+ATEC.US,D,20200529,000000,4.37,4.57,4.32,4.45,247212,0
+ATEC.US,D,20200601,000000,4.46,4.67,4.36,4.57,268416,0
+ATEC.US,D,20200602,000000,4.62,4.83,4.565,4.65,250739,0
+ATEC.US,D,20200603,000000,4.75,4.98,4.645,4.94,320433,0
+ATEC.US,D,20200604,000000,5.08,5.72,5,5.47,638162,0
+ATEC.US,D,20200605,000000,5.65,5.74,5.08,5.59,823533,0
+ATEC.US,D,20200608,000000,5.67,5.67,5.3,5.41,357483,0
+ATEC.US,D,20200609,000000,5.31,5.43,5.21,5.33,171736,0
+ATEC.US,D,20200610,000000,5.33,5.3449,5.04,5.16,347416,0
+ATEC.US,D,20200611,000000,4.91,5.09,4.68,4.72,602641,0
+ATEC.US,D,20200612,000000,4.96,5.23,4.8,4.96,377422,0
+ATEC.US,D,20200615,000000,4.92,5.25,4.79,5.23,292472,0
+ATEC.US,D,20200616,000000,5.33,5.42,4.99,5.02,349048,0
+ATEC.US,D,20200617,000000,5.05,5.1557,4.74,4.88,374773,0
+ATEC.US,D,20200618,000000,5.24,5.24,4.78,4.78,308133,0
+ATEC.US,D,20200619,000000,4.9,5.27,4.89,5.15,513307,0
+ATEC.US,D,20200622,000000,5.14,5.24,5.01,5.16,324394,0
+ATEC.US,D,20200623,000000,5.25,5.28,5.1,5.18,318519,0
+ATEC.US,D,20200624,000000,5.07,5.13,4.85,4.87,375146,0
+ATEC.US,D,20200625,000000,4.85,5,4.55,4.6,647589,0
+ATEC.US,D,20200626,000000,4.6,4.68,4.38,4.4,1247546,0
+ATEC.US,D,20200629,000000,4.46,4.82,4.4472,4.65,310096,0
+ATEC.US,D,20200630,000000,4.67,4.78,4.58,4.7,306188,0
+ATEC.US,D,20200701,000000,4.68,4.82,4.52,4.695,923588,0
+ATEC.US,D,20200702,000000,4.8,5.05,4.7,4.96,318993,0
+ATEC.US,D,20200706,000000,4.99,5.04,4.68,4.68,276608,0
+ATEC.US,D,20200707,000000,4.68,4.76,4.54,4.545,207364,0
+ATEC.US,D,20200708,000000,4.55,4.64,4.42,4.48,319404,0
+ATEC.US,D,20200709,000000,4.5,4.59,4.37,4.43,258282,0
+ATEC.US,D,20200710,000000,4.42,4.6,4.31,4.45,192890,0
+ATEC.US,D,20200713,000000,4.5,4.61,4.39,4.5,228008,0
+ATEC.US,D,20200714,000000,4.56,4.8701,4.52,4.86,465797,0
+ATEC.US,D,20200715,000000,5.02,5.26,4.92,5.11,591977,0
+ATEC.US,D,20200716,000000,5.06,5.06,4.84,4.93,234495,0
+ATEC.US,D,20200717,000000,4.93,5.14,4.91,5.12,186580,0
+ATEC.US,D,20200720,000000,5.1,5.13,4.965,5.06,191310,0
+ATEC.US,D,20200721,000000,5.11,5.2,5.011,5.17,285318,0
+ATEC.US,D,20200722,000000,5.14,5.21,4.93,4.93,177639,0
+ATEC.US,D,20200723,000000,4.94,5.08,4.87,5.05,266827,0
+ATEC.US,D,20200724,000000,4.95,5.17,4.84,5.1,197762,0
+ATEC.US,D,20200727,000000,5.15,5.15,4.9973,5.12,612408,0
+ATEC.US,D,20200728,000000,5.15,5.2,4.88,4.88,187154,0
+ATEC.US,D,20200729,000000,4.88,5.11,4.88,5.08,191946,0
+ATEC.US,D,20200730,000000,4.99,5.16,4.91,5.14,156167,0
+ATEC.US,D,20200731,000000,5.08,5.1299,4.87,4.97,258993,0
+ATEC.US,D,20200803,000000,4.99,5.35,4.99,5.04,461962,0
+ATEC.US,D,20200804,000000,5.04,5.2328,4.96,5.16,195900,0
+ATEC.US,D,20200805,000000,5.2,5.56,5.1823,5.55,374925,0
+ATEC.US,D,20200806,000000,5.51,6.26,5.51,6.11,680032,0
+ATEC.US,D,20200807,000000,6.05,6.94,5.82,6.76,1333643,0
+ATEC.US,D,20200810,000000,6.68,6.8366,6.16,6.43,579265,0
+ATEC.US,D,20200811,000000,6.42,6.42,5.83,5.86,538736,0
+ATEC.US,D,20200812,000000,5.93,6.09,5.83,5.89,300348,0
+ATEC.US,D,20200813,000000,5.85,6.08,5.79,6.03,240268,0
+ATEC.US,D,20200814,000000,5.95,6.05,5.81,5.89,137613,0
+ATEC.US,D,20200817,000000,5.9,6.02,5.7663,5.78,260216,0
+ATEC.US,D,20200818,000000,5.8,5.88,5.72,5.76,107687,0
+ATEC.US,D,20200819,000000,5.75,5.97,5.51,5.87,264059,0
+ATEC.US,D,20200820,000000,5.82,6.01,5.78,5.83,197827,0
+ATEC.US,D,20200821,000000,5.78,5.79,5.575,5.65,159117,0
+ATEC.US,D,20200824,000000,5.73,5.8,5.45,5.77,249698,0
+ATEC.US,D,20200825,000000,5.79,5.79,5.4899,5.66,473981,0
+ATEC.US,D,20200826,000000,5.7,5.82,5.58,5.82,180666,0
+ATEC.US,D,20200827,000000,5.79,5.86,5.67,5.84,96552,0
+ATEC.US,D,20200828,000000,5.92,6.03,5.77,5.99,241216,0
+ATEC.US,D,20200831,000000,5.98,6.07,5.87,5.99,342344,0
+ATEC.US,D,20200901,000000,5.98,6.59,5.85,6.5,477203,0
+ATEC.US,D,20200902,000000,6.49,6.52,5.98,6.09,527354,0
+ATEC.US,D,20200903,000000,6.29,6.49,5.81,5.825,351187,0
+ATEC.US,D,20200904,000000,5.76,5.88,5.52,5.715,335825,0
+ATEC.US,D,20200908,000000,5.67,5.7659,5.5951,5.71,143889,0
+ATEC.US,D,20200909,000000,5.76,6.06,5.685,6.04,225712,0
+ATEC.US,D,20200910,000000,6.1,6.228,5.96,6.135,235372,0
+ATEC.US,D,20200911,000000,6.14,6.21,5.87,6,153919,0
+ATEC.US,D,20200914,000000,6.05,6.31,6.05,6.28,197341,0
+ATEC.US,D,20200915,000000,6.31,6.37,5.93,6.08,244232,0
+ATEC.US,D,20200916,000000,6.14,6.25,5.99,6.1,230282,0
+ATEC.US,D,20200917,000000,6.02,6.095,5.905,5.99,181516,0
+ATEC.US,D,20200918,000000,6.08,6.29,5.9718,6.17,686580,0
+ATEC.US,D,20200921,000000,6,6.06,5.88,6,297173,0
+ATEC.US,D,20200922,000000,6.03,6.15,5.89,6.15,381394,0
+ATEC.US,D,20200923,000000,6.13,6.31,5.98,6.19,359263,0
+ATEC.US,D,20200924,000000,6.16,6.6,6.09,6.55,808385,0
+ATEC.US,D,20200925,000000,6.5,6.9774,6.5,6.94,1017828,0
+ATEC.US,D,20200928,000000,6.83,7.28,6.8,6.94,980492,0
+ATEC.US,D,20200929,000000,6.95,7.24,6.75,6.87,586219,0
+ATEC.US,D,20200930,000000,6.88,7.05,6.51,6.64,501433,0
+ATEC.US,D,20201001,000000,6.76,6.98,6.26,6.37,438018,0
+ATEC.US,D,20201002,000000,6.2,6.59,6.11,6.51,308217,0
+ATEC.US,D,20201005,000000,6.53,6.81,6.53,6.7,288068,0
+ATEC.US,D,20201006,000000,6.77,6.96,6.72,6.75,412195,0
+ATEC.US,D,20201007,000000,6.85,6.97,6.76,6.88,826324,0
+ATEC.US,D,20201008,000000,8.0635,9.55,8.05,9.42,11222238,0
+ATEC.US,D,20201009,000000,9.2,10.1,9.17,9.68,3540971,0
+ATEC.US,D,20201012,000000,9.6207,9.77,9.22,9.75,1383862,0
+ATEC.US,D,20201013,000000,9.58,10.59,9.51,10.25,1782907,0
+ATEC.US,D,20201014,000000,10.38,11.38,9.84,9.97,7345631,0
+ATEC.US,D,20201015,000000,9.96,10.85,9.96,10.28,2947481,0
+ATEC.US,D,20201016,000000,10.26,10.359,9.855,10.105,1868377,0
+ATEC.US,D,20201019,000000,10.16,10.79,9.69,9.88,1717569,0
+ATEC.US,D,20201020,000000,10.33,10.5917,9.99,10,2246484,0
+ATEC.US,D,20201021,000000,9.98,10.2594,9.49,9.75,995849,0
+ATEC.US,D,20201022,000000,9.86,10.15,8.8,9.35,1672499,0
+ATEC.US,D,20201023,000000,9.5,9.7,9.17,9.54,661183,0
+ATEC.US,D,20201026,000000,9.43,9.43,8.77,8.89,1224143,0
+ATEC.US,D,20201027,000000,9.02,9.02,8.37,8.67,1148638,0
+ATEC.US,D,20201028,000000,8.28,8.72,8.27,8.46,850700,0
+ATEC.US,D,20201029,000000,8.46,9.12,8.34,8.97,628396,0
+ATEC.US,D,20201030,000000,8.87,9.11,8.38,8.54,773605,0
+ATEC.US,D,20201102,000000,8.69,8.69,8.32,8.49,344848,0
+ATEC.US,D,20201103,000000,8.63,9.44,8.61,9.34,720084,0
+ATEC.US,D,20201104,000000,9.29,9.7,9,9.29,778530,0
+ATEC.US,D,20201105,000000,9.41,9.71,9.19,9.38,789930,0
+ATEC.US,D,20201106,000000,9.85,10.47,9.4248,10.16,1855275,0
+ATEC.US,D,20201109,000000,10.56,11,9.63,9.82,1519523,0
+ATEC.US,D,20201110,000000,9.83,9.95,9.5,9.73,719435,0
+ATEC.US,D,20201111,000000,9.74,9.91,9.26,9.63,881759,0
+ATEC.US,D,20201112,000000,9.53,10.08,9.53,9.91,424869,0
+ATEC.US,D,20201113,000000,10.03,10.31,9.84,10.27,489934,0
+ATEC.US,D,20201116,000000,10.4,10.5,9.8757,9.97,400877,0
+ATEC.US,D,20201117,000000,9.95,10.48,9.69,10.22,613788,0
+ATEC.US,D,20201118,000000,10.22,10.78,10.07,10.57,1151177,0
+ATEC.US,D,20201119,000000,10.61,10.82,10.03,10.31,754147,0
+ATEC.US,D,20201120,000000,10.23,10.99,10.23,10.8,763632,0
+ATEC.US,D,20201123,000000,10.94,10.97,10.43,10.55,861230,0
+ATEC.US,D,20201124,000000,10.69,10.88,10.37,10.57,1237384,0
+ATEC.US,D,20201125,000000,10.57,11.5099,10.47,10.95,2145689,0
+ATEC.US,D,20201127,000000,11.1,11.28,9.3,10.6,1650713,0
+ATEC.US,D,20201130,000000,10.57,10.645,9.77,10.5,1370142,0
+ATEC.US,D,20201201,000000,10.68,10.71,10.2,10.23,575729,0
+ATEC.US,D,20201202,000000,10.23,10.5,10.05,10.46,702764,0
+ATEC.US,D,20201203,000000,10.44,11.04,10.325,10.935,775225,0
+ATEC.US,D,20201204,000000,10.96,11.4,10.6,11.34,926010,0
+ATEC.US,D,20201207,000000,11.59,11.97,11.41,11.89,1190213,0
+ATEC.US,D,20201208,000000,11.97,12.29,11.6,12.12,1335810,0
+ATEC.US,D,20201209,000000,12.14,12.3,11.36,11.62,860197,0
+ATEC.US,D,20201210,000000,11.52,12.1,11.33,12.05,568715,0
+ATEC.US,D,20201211,000000,12.04,12.3,11.36,11.59,678467,0
+ATEC.US,D,20201214,000000,11.61,12.22,11.58,11.68,625849,0
+ATEC.US,D,20201215,000000,11.85,12.7,11.69,12.34,1113986,0
+ATEC.US,D,20201216,000000,12.43,12.59,11.96,12.52,912802,0
+ATEC.US,D,20201217,000000,12.67,13.98,12.58,13.48,1556882,0
+ATEC.US,D,20201218,000000,13.79,14.39,13.69,13.91,4985637,0
+ATEC.US,D,20201221,000000,13.77,14.211,13.155,13.72,1073578,0
+ATEC.US,D,20201222,000000,13.75,14.73,13.75,14.48,822392,0
+ATEC.US,D,20201223,000000,14.5,14.6672,13.9797,14.105,788895,0
+ATEC.US,D,20201224,000000,14.13,14.4224,13.91,14.1,289970,0
+ATEC.US,D,20201228,000000,14.39,14.965,14.22,14.34,633130,0
+ATEC.US,D,20201229,000000,14.36,14.47,13.75,14.18,528420,0
+ATEC.US,D,20201230,000000,14.16,14.76,14.16,14.47,656031,0
+ATEC.US,D,20201231,000000,14.55,14.9,14.4,14.52,955982,0
+ATEC.US,D,20210104,000000,14.3,14.75,13.27,14.04,1210700,0
+ATEC.US,D,20210105,000000,13.94,14.29,13.91,14.1,583294,0
+ATEC.US,D,20210106,000000,14.05,14.45,13.75,13.9,591036,0
+ATEC.US,D,20210107,000000,13.9,14.26,13.33,13.355,697567,0
+ATEC.US,D,20210108,000000,13.42,13.65,12.96,13.375,694835,0
+ATEC.US,D,20210111,000000,13.11,13.6,12.98,13.13,355309,0
+ATEC.US,D,20210112,000000,13.1,13.96,13,13.725,943665,0
+ATEC.US,D,20210113,000000,13.8,14.04,13.6,13.99,856430,0
+ATEC.US,D,20210114,000000,14,14.72,13.74,14.63,1005876,0
+ATEC.US,D,20210115,000000,14.21,14.69,13.92,14.25,695308,0
+ATEC.US,D,20210119,000000,14.44,14.846,14.21,14.34,903229,0
+ATEC.US,D,20210120,000000,14.5,14.87,14.28,14.87,541604,0
+ATEC.US,D,20210121,000000,14.87,14.87,14.43,14.56,460524,0
+ATEC.US,D,20210122,000000,14.4,14.84,14.25,14.81,452088,0
+ATEC.US,D,20210125,000000,14.86,15.1,14.1,14.92,996564,0
+ATEC.US,D,20210126,000000,15,15.1,14.43,14.6,581968,0
+ATEC.US,D,20210127,000000,14.24,14.726,14.104,14.15,631784,0
+ATEC.US,D,20210128,000000,14.3,15.26,14.225,14.89,706244,0
+ATEC.US,D,20210129,000000,15.14,15.15,14.5,14.88,690289,0
+ATEC.US,D,20210201,000000,15.12,15.2,14.61,15.1,316096,0
+ATEC.US,D,20210202,000000,15.2,15.8711,15.0001,15.6,828706,0
+ATEC.US,D,20210203,000000,15.8,16,14.9,14.9,469932,0
+ATEC.US,D,20210204,000000,14.95,15.67,14.56,15.21,490829,0
+ATEC.US,D,20210205,000000,15.47,16.005,15.42,15.97,490869,0
+ATEC.US,D,20210208,000000,16.08,16.25,15.5,15.73,441292,0
+ATEC.US,D,20210209,000000,15.81,15.9,15.085,15.81,398045,0
+ATEC.US,D,20210210,000000,15.99,16.07,15.45,16.01,502263,0
+ATEC.US,D,20210211,000000,16,16.36,15.6901,16.205,436779,0
+ATEC.US,D,20210212,000000,16.16,16.62,15.92,16.41,268726,0
+ATEC.US,D,20210216,000000,16.5,16.75,16.1,16.67,333118,0
+ATEC.US,D,20210217,000000,16.56,16.73,16.06,16.43,437393,0
+ATEC.US,D,20210218,000000,16.26,16.65,15.76,16.52,397502,0
+ATEC.US,D,20210219,000000,16.54,17,16.21,16.48,480420,0
+ATEC.US,D,20210222,000000,16.28,17.2,16.2,16.59,487191,0
+ATEC.US,D,20210223,000000,16.4,16.44,15.58,16.09,671175,0
+ATEC.US,D,20210224,000000,16.23,16.92,16.195,16.46,503356,0
+ATEC.US,D,20210225,000000,16.43,16.47,15.7,15.83,469730,0
+ATEC.US,D,20210226,000000,15.8,16.29,15.42,16.05,732687,0
+ATEC.US,D,20210301,000000,16.96,16.99,16.2,16.54,635258,0
+ATEC.US,D,20210302,000000,16.58,17.07,16.5,16.81,442296,0
+ATEC.US,D,20210303,000000,17.189,17.189,16.36,16.5,537924,0
+ATEC.US,D,20210304,000000,17.07,17.42,15.18,15.92,1298810,0
+ATEC.US,D,20210305,000000,15.51,16.29,13.5,15.24,2199781,0
+ATEC.US,D,20210308,000000,15.56,16.34,15.4,15.92,696911,0
+ATEC.US,D,20210309,000000,16.12,17.35,16.1,16.62,914693,0
+ATEC.US,D,20210310,000000,16.99,17.19,16.185,16.59,538724,0
+ATEC.US,D,20210311,000000,16.72,17.07,16.54,16.99,635174,0
+ATEC.US,D,20210312,000000,16.87,16.97,16.42,16.76,479565,0
+ATEC.US,D,20210315,000000,16.97,17.94,16.7107,17.1,1253875,0
+ATEC.US,D,20210316,000000,17.54,17.72,16.79,17.36,725422,0
+ATEC.US,D,20210317,000000,17.255,18.37,16.85,18.17,719301,0
+ATEC.US,D,20210318,000000,18.19,18.63,17.6,17.735,765683,0
+ATEC.US,D,20210319,000000,17.9,18.43,17.18,18.29,1452518,0
+ATEC.US,D,20210322,000000,19.02,19.3,18.11,18.78,1291130,0
+ATEC.US,D,20210323,000000,18.81,19.36,17.66,17.93,1059838,0
+ATEC.US,D,20210324,000000,18.32,18.32,16.67,16.68,1225466,0
+ATEC.US,D,20210325,000000,16.5,17.15,15.78,17.05,1196812,0
+ATEC.US,D,20210326,000000,17.13,17.2716,15.87,16.33,828238,0
+ATEC.US,D,20210329,000000,16.19,16.19,15.06,15.1,915668,0
+ATEC.US,D,20210330,000000,15.05,15.43,14.58,15.31,580257,0
+ATEC.US,D,20210331,000000,15.32,15.92,15.01,15.79,868073,0
+ATEC.US,D,20210401,000000,15.7,16.087,15.54,15.59,351084,0
+ATEC.US,D,20210405,000000,15.88,15.9,15.17,15.34,484112,0
+ATEC.US,D,20210406,000000,15.41,16.68,15.27,16.03,789963,0
+ATEC.US,D,20210407,000000,15.94,16.12,15.41,15.6,414732,0
+ATEC.US,D,20210408,000000,16.13,17.43,15.89,17.38,1422548,0
+ATEC.US,D,20210409,000000,17.53,18,17.1101,17.6,470036,0
+ATEC.US,D,20210412,000000,17.49,17.49,16.95,17.1,346799,0
+ATEC.US,D,20210413,000000,17.05,17.315,16.65,17.13,633212,0
+ATEC.US,D,20210414,000000,17.095,17.47,16.95,17.22,346911,0
+ATEC.US,D,20210415,000000,17.43,17.49,16.99,17.23,194567,0
+ATEC.US,D,20210416,000000,17.34,17.34,16.41,16.77,323377,0
+ATEC.US,D,20210419,000000,16.55,16.5743,15.95,16.23,360910,0
+ATEC.US,D,20210420,000000,16.14,16.23,15.509,15.92,344853,0
+ATEC.US,D,20210421,000000,15.85,16.49,15.67,16.4,363481,0
+ATEC.US,D,20210422,000000,16.43,16.66,16.14,16.3,332645,0
+ATEC.US,D,20210423,000000,16.49,16.95,16.23,16.71,297739,0
+ATEC.US,D,20210426,000000,16.71,16.84,16.325,16.61,406304,0
+ATEC.US,D,20210427,000000,16.68,16.6882,16.12,16.4,299143,0
+ATEC.US,D,20210428,000000,16.26,16.37,15.84,16.325,534374,0
+ATEC.US,D,20210429,000000,16.37,16.6099,15.94,16.22,248851,0
+ATEC.US,D,20210430,000000,16,16.24,15.88,15.99,562296,0
+ATEC.US,D,20210503,000000,16.02,16.15,15.71,15.92,409702,0
+ATEC.US,D,20210504,000000,15.82,15.82,15.09,15.5,405652,0
+ATEC.US,D,20210505,000000,15.55,15.682,15.27,15.42,584994,0
+ATEC.US,D,20210506,000000,15.42,15.63,14.91,15.28,962981,0
+ATEC.US,D,20210507,000000,15,15.59,14.25,15.11,928985,0
+ATEC.US,D,20210510,000000,15.25,15.29,13.96,14.02,1026208,0
+ATEC.US,D,20210511,000000,13.6294,14.35,13.33,14.02,629828,0
+ATEC.US,D,20210512,000000,14,14.02,13.57,13.75,559539,0
+ATEC.US,D,20210513,000000,14.23,15.2,14.15,14.81,741787,0
+ATEC.US,D,20210514,000000,14.81,15.1,14.74,14.81,254049,0
+ATEC.US,D,20210517,000000,14.71,15.06,14.6,14.86,262164,0
+ATEC.US,D,20210518,000000,14.84,15.45,14.84,15,387999,0
+ATEC.US,D,20210519,000000,14.7,15.05,14.5412,14.94,391673,0
+ATEC.US,D,20210520,000000,14.97,15.15,14.81,15.13,419983,0
+ATEC.US,D,20210521,000000,15.29,15.3,15,15.16,410516,0
+ATEC.US,D,20210524,000000,15.18,15.58,15.18,15.25,278871,0
+ATEC.US,D,20210525,000000,15.39,15.5,15.04,15.04,288270,0
+ATEC.US,D,20210526,000000,15.08,15.388,14.781,14.91,281145,0
+ATEC.US,D,20210527,000000,14.93,15.23,14.47,14.54,858581,0
+ATEC.US,D,20210528,000000,14.53,14.9793,14.33,14.5,851815,0
+ATEC.US,D,20210601,000000,14.51,14.82,14.4,14.53,509685,0
+ATEC.US,D,20210602,000000,14.51,14.57,13.99,14.16,433208,0
+ATEC.US,D,20210603,000000,14.0001,14.185,13.96,14.02,422562,0
+ATEC.US,D,20210604,000000,14.04,14.19,14,14.14,339679,0
+ATEC.US,D,20210607,000000,14.18,14.485,14,14.16,525939,0
+ATEC.US,D,20210608,000000,14.19,14.38,13.92,14.18,507392,0
+ATEC.US,D,20210609,000000,14.2,14.47,14.2,14.37,306202,0
+ATEC.US,D,20210610,000000,14.39,14.3909,13.97,14.16,366599,0
+ATEC.US,D,20210611,000000,14.16,14.43,14,14.36,251486,0
+ATEC.US,D,20210614,000000,14.31,14.71,14.31,14.67,366579,0
+ATEC.US,D,20210615,000000,14.75,15.14,14.67,15.12,298554,0
+ATEC.US,D,20210616,000000,14.9,15.09,14.53,14.88,400463,0
+ATEC.US,D,20210617,000000,14.76,15.33,14.76,15.28,353504,0
+ATEC.US,D,20210618,000000,15.08,15.23,14.6686,14.83,796978,0
+ATEC.US,D,20210621,000000,14.8,16.11,14.74,15.99,585893,0
+ATEC.US,D,20210622,000000,15.87,15.87,15.21,15.51,409896,0
+ATEC.US,D,20210623,000000,15.56,16.07,15.25,15.94,385272,0
+ATEC.US,D,20210624,000000,16.03,16.22,15.6,15.67,328735,0
+ATEC.US,D,20210625,000000,15.63,16.07,15.45,15.79,1816735,0
+ATEC.US,D,20210628,000000,15.76,15.88,15.19,15.45,283514,0
+ATEC.US,D,20210629,000000,15.53,15.74,15.17,15.2,279596,0
+ATEC.US,D,20210630,000000,15.1,15.455,14.83,15.32,874367,0
+ATEC.US,D,20210701,000000,15.41,15.45,15.1,15.22,277679,0
+ATEC.US,D,20210702,000000,15.33,15.34,14.8,15.06,306302,0
+ATEC.US,D,20210706,000000,15.06,15.13,14.92,15.05,252368,0
+ATEC.US,D,20210707,000000,15.01,15.23,14.345,14.51,331362,0
+ATEC.US,D,20210708,000000,14.21,14.44,14,14.08,499531,0
+ATEC.US,D,20210709,000000,14.12,14.31,13.95,14.15,407642,0
+ATEC.US,D,20210712,000000,16.11,16.47,15.47,15.79,1674309,0
+ATEC.US,D,20210713,000000,15.74,15.7799,15.04,15.08,627156,0
+ATEC.US,D,20210714,000000,14.98,15.0181,13.92,14.19,1116487,0
+ATEC.US,D,20210715,000000,14,14.21,13.75,14.04,639248,0
+ATEC.US,D,20210716,000000,13.935,14.43,13.935,14.14,528348,0
+ATEC.US,D,20210719,000000,13.7,14.24,13.38,13.45,627952,0
+ATEC.US,D,20210720,000000,13.48,14.2736,13.41,14.06,476706,0
+ATEC.US,D,20210721,000000,14.06,14.53,13.93,14.52,296628,0
+ATEC.US,D,20210722,000000,14.49,14.51,14.165,14.29,270122,0
+ATEC.US,D,20210723,000000,14.37,14.37,13.9216,14.11,224035,0
+ATEC.US,D,20210726,000000,14.07,14.19,13.82,14.11,296460,0
+ATEC.US,D,20210727,000000,14.02,14.51,13.875,14.49,329673,0
+ATEC.US,D,20210728,000000,14.59,14.81,14.31,14.61,281900,0
+ATEC.US,D,20210729,000000,14.67,14.98,14.32,14.65,297553,0
+ATEC.US,D,20210730,000000,14.59,14.94,14.52,14.74,272071,0
+ATEC.US,D,20210802,000000,14.75,15.25,14.44,14.88,467213,0
+ATEC.US,D,20210803,000000,14.84,15.01,13.81,14.27,786427,0
+ATEC.US,D,20210804,000000,14.76,15.34,14.48,15.23,1084746,0
+ATEC.US,D,20210805,000000,13.93,14.55,13.595,13.84,2816261,0
+ATEC.US,D,20210806,000000,13.86,14.18,13.5,14.01,6147742,0
+ATEC.US,D,20210809,000000,14.08,14.8964,13.94,14.6,1416152,0
+ATEC.US,D,20210810,000000,14.5,14.66,13.68,13.74,2248056,0
+ATEC.US,D,20210811,000000,13.73,13.85,12.5,12.54,1865883,0
+ATEC.US,D,20210812,000000,12.75,13.23,12.66,13.1,1455138,0
+ATEC.US,D,20210813,000000,13.04,13.17,12.86,12.92,425868,0
+ATEC.US,D,20210816,000000,12.9,12.92,12.28,12.81,721186,0
+ATEC.US,D,20210817,000000,12.69,12.82,12.25,12.69,680756,0
+ATEC.US,D,20210818,000000,12.78,12.97,12.32,12.36,1158267,0
+ATEC.US,D,20210819,000000,12.19,12.36,11.75,11.83,885785,0
+ATEC.US,D,20210820,000000,11.76,12.4,11.61,12.35,834110,0
+ATEC.US,D,20210823,000000,12.35,12.88,12.23,12.87,964456,0
+ATEC.US,D,20210824,000000,12.87,13.18,12.67,13.08,720513,0
+ATEC.US,D,20210825,000000,13.41,13.83,13.05,13.43,1779987,0
+ATEC.US,D,20210826,000000,13.39,13.52,12.76,12.76,915398,0
+ATEC.US,D,20210827,000000,12.72,13.325,12.55,13.1,997477,0
+ATEC.US,D,20210830,000000,13.21,13.795,13.18,13.47,693857,0
+ATEC.US,D,20210831,000000,13.39,14.61,13.39,14.48,1146231,0
+ATEC.US,D,20210901,000000,14.14,15.1,13.79,14.86,1671055,0
+ATEC.US,D,20210902,000000,14.88,15.31,14.745,14.85,704626,0
+ATEC.US,D,20210903,000000,14.95,15.315,14.75,15.11,1317903,0
+ATEC.US,D,20210907,000000,15.03,15.2482,14.57,14.69,792596,0
+ATEC.US,D,20210908,000000,14.58,14.6701,14.11,14.48,679991,0
+ATEC.US,D,20210909,000000,14.44,14.69,14.25,14.45,1411746,0
+ATEC.US,D,20210910,000000,14.54,14.54,13.85,14.05,971172,0
+ATEC.US,D,20210913,000000,14.09,14.11,13.545,14.04,1466456,0
+ATEC.US,D,20210914,000000,14.06,14.21,13.715,13.95,1064531,0
+ATEC.US,D,20210915,000000,13.92,14.21,13.72,14.1,798543,0
+ATEC.US,D,20210916,000000,14.06,14.215,13.8,14.12,633167,0
+ATEC.US,D,20210917,000000,14.19,14.459,14.13,14.3,1182916,0
+ATEC.US,D,20210920,000000,13.83,14.12,13.615,13.87,921490,0
+ATEC.US,D,20210921,000000,13.97,14.26,13.88,14.04,589312,0
+ATEC.US,D,20210922,000000,14.07,14.52,13.965,14.36,1129754,0
+ATEC.US,D,20210923,000000,14.43,14.54,13.9,14.14,950676,0
+ATEC.US,D,20210924,000000,13.97,14.085,13.68,13.74,712904,0
+ATEC.US,D,20210927,000000,13.73,13.73,13.29,13.67,966795,0
+ATEC.US,D,20210928,000000,13.35,13.42,12.46,12.5,1885697,0
+ATEC.US,D,20210929,000000,12.54,13.11,12.14,12.37,1274480,0
+ATEC.US,D,20210930,000000,12.73,12.93,12.06,12.19,952406,0
+ATEC.US,D,20211001,000000,12.25,12.64,11.98,12.59,984235,0
+ATEC.US,D,20211004,000000,12.49,12.57,11.78,11.87,1088844,0
+ATEC.US,D,20211005,000000,11.87,12.14,11.67,12.02,804536,0
+ATEC.US,D,20211006,000000,11.8,12.29,11.73,12.25,1235646,0
+ATEC.US,D,20211007,000000,12.27,12.505,12.06,12.36,882846,0
+ATEC.US,D,20211008,000000,12.37,12.37,11.86,11.93,822828,0
+ATEC.US,D,20211011,000000,11.87,12.08,11.74,11.92,626913,0
+ATEC.US,D,20211012,000000,11.93,12.265,11.93,12.18,691137,0
+ATEC.US,D,20211013,000000,12.11,12.28,11.98,12.2,828348,0
+ATEC.US,D,20211014,000000,12.33,12.52,12.1,12.17,427146,0
+ATEC.US,D,20211015,000000,12.33,12.5,12.005,12.19,956596,0
+ATEC.US,D,20211018,000000,12.06,12.06,11.73,11.9,717064,0
+ATEC.US,D,20211019,000000,12.0099,12.49,11.78,12.35,487484,0
+ATEC.US,D,20211020,000000,12.42,12.425,12.07,12.26,432397,0
+ATEC.US,D,20211021,000000,12.32,12.32,11.95,12.09,412772,0
+ATEC.US,D,20211022,000000,11.86,12.185,11.81,12.16,683801,0
+ATEC.US,D,20211025,000000,12,12.024,11.72,11.8,961895,0
+ATEC.US,D,20211026,000000,11.83,12,11.75,11.79,366988,0
+ATEC.US,D,20211027,000000,11.72,11.84,11.62,11.76,423409,0
+ATEC.US,D,20211028,000000,11.87,12.08,11.775,11.79,761248,0
+ATEC.US,D,20211029,000000,11.89,11.89,11.51,11.73,717897,0
+ATEC.US,D,20211101,000000,11.7,12.46,11.64,12.25,719392,0
+ATEC.US,D,20211102,000000,12.17,12.53,11.95,12.53,671855,0
+ATEC.US,D,20211103,000000,12.58,13.31,12.41,13.23,906288,0
+ATEC.US,D,20211104,000000,13.37,13.535,12.41,12.69,1079455,0
+ATEC.US,D,20211105,000000,13.45,14,12.55,12.94,1346226,0
+ATEC.US,D,20211108,000000,12.94,13.1,12.41,12.42,804746,0
+ATEC.US,D,20211109,000000,12.41,12.57,12.09,12.15,618468,0
+ATEC.US,D,20211110,000000,11.99,11.995,11.41,11.46,1944446,0
+ATEC.US,D,20211111,000000,11.42,11.9,11.255,11.68,1502196,0
+ATEC.US,D,20211112,000000,11.73,11.8,11.495,11.6,350303,0
+ATEC.US,D,20211115,000000,11.62,11.7,11.09,11.6,1006076,0
+ATEC.US,D,20211116,000000,12.11,12.328,11.97,12.29,1036797,0
+ATEC.US,D,20211117,000000,12.16,12.27,12,12.18,519108,0
+ATEC.US,D,20211118,000000,12.16,12.23,11.31,11.35,996053,0
+ATEC.US,D,20211119,000000,11.2,11.53,11.15,11.27,509408,0
+ATEC.US,D,20211122,000000,11.28,11.41,11.11,11.22,571441,0
+ATEC.US,D,20211123,000000,11.26,11.26,10.7101,11.06,1377650,0
+ATEC.US,D,20211124,000000,10.93,11.39,10.73,11.26,3757042,0
+ATEC.US,D,20211126,000000,11.05,11.38,10.51,10.57,1348998,0
+ATEC.US,D,20211129,000000,11.7,11.95,10.52,10.82,2250269,0
+ATEC.US,D,20211130,000000,10.71,11.15,10.59,11.1,1000272,0
+ATEC.US,D,20211201,000000,11.3,11.39,10.7,10.7,1145986,0
+ATEC.US,D,20211202,000000,10.65,11.08,10.31,11.05,1302085,0
+ATEC.US,D,20211203,000000,10.95,10.99,10.47,10.75,1448057,0
+ATEC.US,D,20211206,000000,10.79,11.42,10.58,11.41,1011457,0
+ATEC.US,D,20211207,000000,11.57,12.1,11.4,11.84,794462,0
+ATEC.US,D,20211208,000000,11.82,12.34,11.61,12.19,781817,0
+ATEC.US,D,20211209,000000,12,12.275,11.611,11.71,874015,0
+ATEC.US,D,20211210,000000,11.74,11.845,11.58,11.66,544891,0
+ATEC.US,D,20211213,000000,11.59,11.8599,11.34,11.56,664811,0
+ATEC.US,D,20211214,000000,11.45,11.49,11.2,11.26,661381,0
+ATEC.US,D,20211215,000000,11.25,11.29,10.735,11.2,657894,0
+ATEC.US,D,20211216,000000,11.28,11.67,10.73,10.9,753257,0
+ATEC.US,D,20211217,000000,10.99,11.55,10.78,11.49,1345784,0
+ATEC.US,D,20211220,000000,11.1,11.32,10.95,11.24,1225796,0
+ATEC.US,D,20211221,000000,11.46,11.98,11.37,11.78,790051,0
+ATEC.US,D,20211222,000000,11.72,12.3,11.555,12.1,1191398,0
+ATEC.US,D,20211223,000000,12.11,12.515,12.05,12.38,638992,0
+ATEC.US,D,20211227,000000,12.37,12.62,12.17,12.48,1780959,0
+ATEC.US,D,20211228,000000,12.46,12.53,11.9,11.92,2192479,0
+ATEC.US,D,20211229,000000,11.87,12.03,11.71,11.97,1493468,0
+ATEC.US,D,20211230,000000,11.92,12.07,11.6,11.62,745599,0
+ATEC.US,D,20211231,000000,11.6,11.76,11.395,11.43,569590,0
+ATEC.US,D,20220103,000000,11.52,11.9,11.4,11.82,737193,0
+ATEC.US,D,20220104,000000,11.87,12.15,11.759,12.1,1381656,0
+ATEC.US,D,20220105,000000,12.05,12.33,11.59,11.65,972632,0
+ATEC.US,D,20220106,000000,11.64,11.87,11.27,11.72,557593,0
+ATEC.US,D,20220107,000000,11.64,11.98,11.29,11.3,600902,0
+ATEC.US,D,20220110,000000,12.11,13.37,12.01,12.75,2024737,0
+ATEC.US,D,20220111,000000,12.69,13.175,12.48,12.85,939166,0
+ATEC.US,D,20220112,000000,12.84,12.84,12.22,12.27,1013855,0
+ATEC.US,D,20220113,000000,12.27,12.49,12.04,12.14,373981,0
+ATEC.US,D,20220114,000000,11.98,12.23,11.81,12.21,481927,0
+ATEC.US,D,20220118,000000,12.13,12.31,11.86,11.86,852018,0
+ATEC.US,D,20220119,000000,11.85,11.89,11.175,11.25,644807,0
+ATEC.US,D,20220120,000000,11.34,11.53,10.56,10.61,1043291,0
+ATEC.US,D,20220121,000000,10.42,10.65,10.18,10.24,970497,0
+ATEC.US,D,20220124,000000,10.02,10.61,9.64,10.59,1050013,0
+ATEC.US,D,20220125,000000,10.4,10.65,9.8,10.03,749360,0
+ATEC.US,D,20220126,000000,10.13,10.35,9.89,9.97,759827,0
+ATEC.US,D,20220127,000000,10.19,10.2,9.345,9.45,633269,0
+ATEC.US,D,20220128,000000,9.42,9.64,9.07,9.63,636185,0
+ATEC.US,D,20220131,000000,9.63,10.34,9.6,10.34,589817,0
+ATEC.US,D,20220201,000000,10.43,10.5,10.11,10.33,351138,0
+ATEC.US,D,20220202,000000,10.34,10.36,9.99,10.1,367046,0
+ATEC.US,D,20220203,000000,9.98,10.08,9.71,9.76,359551,0
+ATEC.US,D,20220204,000000,9.68,10.045,9.49,9.96,533741,0
+ATEC.US,D,20220207,000000,9.94,10.2,9.8,9.91,441583,0
+ATEC.US,D,20220208,000000,9.88,10.66,9.86,10.57,641306,0
+ATEC.US,D,20220209,000000,10.65,11,10.58,10.59,465503,0
+ATEC.US,D,20220210,000000,10.34,10.75,10.3,10.43,477380,0
+ATEC.US,D,20220211,000000,10.43,10.59,10.04,10.19,346086,0
+ATEC.US,D,20220214,000000,10.3,10.7343,10.08,10.13,376542,0
+ATEC.US,D,20220215,000000,10.29,10.8,10.29,10.64,529065,0
+ATEC.US,D,20220216,000000,10.55,10.89,10.33,10.76,493107,0
+ATEC.US,D,20220217,000000,10.62,10.67,10.13,10.2,344864,0
+ATEC.US,D,20220218,000000,10.13,10.27,9.775,9.8,451488,0
+ATEC.US,D,20220222,000000,9.67,9.845,9.52,9.59,596531,0
+ATEC.US,D,20220223,000000,9.72,9.99,9.51,9.53,342277,0
+ATEC.US,D,20220224,000000,9.17,10.35,9.06,10.33,570686,0
+ATEC.US,D,20220225,000000,10.38,10.78,10.17,10.77,513073,0
+ATEC.US,D,20220228,000000,10.59,11.09,10.51,11.02,584354,0
+ATEC.US,D,20220301,000000,10.91,11.1793,10.83,11.07,474421,0
+ATEC.US,D,20220302,000000,11,11.585,10.79,11.36,1020168,0
+ATEC.US,D,20220303,000000,11.38,11.75,11.09,11.31,519427,0
+ATEC.US,D,20220304,000000,11.19,11.41,10.94,11.39,447878,0
+ATEC.US,D,20220307,000000,11.44,11.62,11.13,11.3,606858,0
+ATEC.US,D,20220308,000000,11.32,11.7,11.195,11.27,625282,0
+ATEC.US,D,20220309,000000,11.5,11.65,10.97,11.28,613754,0
+ATEC.US,D,20220310,000000,11.08,11.08,10.61,10.9,469743,0
+ATEC.US,D,20220311,000000,11.07,11.177,10.57,10.61,351885,0
+ATEC.US,D,20220314,000000,10.59,10.67,9.68,9.71,528977,0
+ATEC.US,D,20220315,000000,9.76,10.13,9.65,10.13,564594,0
+ATEC.US,D,20220316,000000,10.36,10.625,10.11,10.58,382001,0
+ATEC.US,D,20220317,000000,10.47,10.96,10.38,10.94,372527,0
+ATEC.US,D,20220318,000000,10.91,11.28,10.91,11.18,601004,0
+ATEC.US,D,20220321,000000,11.18,11.225,10.59,10.79,230079,0
+ATEC.US,D,20220322,000000,10.77,11.03,10.69,10.82,280837,0
+ATEC.US,D,20220323,000000,10.74,10.74,10.43,10.45,308112,0
+ATEC.US,D,20220324,000000,10.45,10.77,10.29,10.76,238051,0
+ATEC.US,D,20220325,000000,10.74,10.85,10.42,10.53,256799,0
+ATEC.US,D,20220328,000000,10.49,10.635,10.3,10.63,418588,0
+ATEC.US,D,20220329,000000,10.73,11.525,10.65,11.1,657435,0
+ATEC.US,D,20220330,000000,11.07,11.73,11.07,11.46,616383,0
+ATEC.US,D,20220331,000000,11.42,11.84,11.38,11.5,462144,0
+ATEC.US,D,20220401,000000,11.49,12.95,11.49,12.89,2039923,0
+ATEC.US,D,20220404,000000,12.77,13.65,12.36,12.83,4070878,0
+ATEC.US,D,20220405,000000,12.9,13.27,12.47,12.66,667182,0
+ATEC.US,D,20220406,000000,12.49,12.96,12.12,12.85,940639,0
+ATEC.US,D,20220407,000000,12.85,12.99,12.32,12.51,502717,0
+ATEC.US,D,20220408,000000,12.45,12.7,12.285,12.42,312357,0
+ATEC.US,D,20220411,000000,12.26,12.54,12,12.13,359601,0
+ATEC.US,D,20220412,000000,12.15,12.49,11.96,12.06,323267,0
+ATEC.US,D,20220413,000000,12.22,12.51,11.98,12.34,330567,0
+ATEC.US,D,20220414,000000,12.31,12.44,12.08,12.11,414025,0
+ATEC.US,D,20220418,000000,12.09,12.1,11.75,12.08,780473,0
+ATEC.US,D,20220419,000000,12.13,12.89,12.01,12.72,642527,0
+ATEC.US,D,20220420,000000,12.88,13.18,12.57,13.08,795901,0
+ATEC.US,D,20220421,000000,13.21,13.5,12.74,12.78,458654,0
+ATEC.US,D,20220422,000000,12.6,12.635,12.1,12.14,678113,0
+ATEC.US,D,20220425,000000,12.04,12.29,11.84,12.28,769165,0
+ATEC.US,D,20220426,000000,12.12,12.34,11.73,11.77,650694,0
+ATEC.US,D,20220427,000000,11.77,11.88,11.34,11.39,486591,0
+ATEC.US,D,20220428,000000,11.54,11.57,10.93,11.4,389056,0
+ATEC.US,D,20220429,000000,11.32,11.41,10.79,10.85,631151,0
+ATEC.US,D,20220502,000000,10.79,11.2,10.68,11.01,926453,0
+ATEC.US,D,20220503,000000,11.01,11.24,10.96,11.09,549684,0
+ATEC.US,D,20220504,000000,11.17,11.31,10.47,11.21,637698,0
+ATEC.US,D,20220505,000000,11.01,11.43,10.42,10.79,933048,0
+ATEC.US,D,20220506,000000,12.18,12.3,9.25,9.41,1530608,0
+ATEC.US,D,20220509,000000,9.14,9.245,7.93,8.15,1474814,0
+ATEC.US,D,20220510,000000,8.32,8.81,7.93,8.1,950998,0
+ATEC.US,D,20220511,000000,8.07,8.23,7.32,7.43,1080931,0
+ATEC.US,D,20220512,000000,7.4,7.65,7.28,7.62,677982,0
+ATEC.US,D,20220513,000000,7.85,8.58,7.7982,8.14,616557,0
+ATEC.US,D,20220516,000000,8.09,8.43,7.952,8.03,651552,0
+ATEC.US,D,20220517,000000,8.26,8.5,8.19,8.5,748015,0
+ATEC.US,D,20220518,000000,8.43,8.69,8.18,8.25,850444,0
+ATEC.US,D,20220519,000000,8.15,8.42,8.01,8.21,630133,0
+ATEC.US,D,20220520,000000,8.38,8.57,7.57,7.76,1311233,0
+ATEC.US,D,20220523,000000,7.76,7.82,7.46,7.65,773558,0
+ATEC.US,D,20220524,000000,7.58,7.828,7.13,7.24,842867,0
+ATEC.US,D,20220525,000000,7.17,7.49,6.98,7.41,690718,0
+ATEC.US,D,20220526,000000,7.45,8.11,7.36,7.86,1225783,0
+ATEC.US,D,20220527,000000,7.93,8.275,7.83,8.13,545990,0
+ATEC.US,D,20220531,000000,8.02,8.11,7.48,7.68,1153246,0
+ATEC.US,D,20220601,000000,7.7,7.79,6.92,7.07,1695105,0
+ATEC.US,D,20220602,000000,6.99,7.56,6.99,7.55,724750,0
+ATEC.US,D,20220603,000000,7.46,7.62,7.34,7.4,423540,0
+ATEC.US,D,20220606,000000,7.52,7.6399,7.2,7.31,612459,0
+ATEC.US,D,20220607,000000,7.22,7.455,7.14,7.34,600242,0
+ATEC.US,D,20220608,000000,7.28,7.51,7.06,7.5,1994719,0
+ATEC.US,D,20220609,000000,7.45,7.51,7.1,7.2,897217,0
+ATEC.US,D,20220610,000000,7.03,7.46,6.995,7.39,770202,0
+ATEC.US,D,20220613,000000,7.22,7.53,7.13,7.33,771582,0
+ATEC.US,D,20220614,000000,7.33,7.4,6.83,6.92,1094681,0
+ATEC.US,D,20220615,000000,6.99,7.1,6.6096,6.79,1018758,0
+ATEC.US,D,20220616,000000,6.68,6.69,6.19,6.39,1006505,0
+ATEC.US,D,20220617,000000,6.48,6.9,6.46,6.53,1397774,0
+ATEC.US,D,20220621,000000,6.535,6.72,6.32,6.36,598359,0
+ATEC.US,D,20220622,000000,6.27,6.64,6.1632,6.47,476809,0
+ATEC.US,D,20220623,000000,6.49,6.67,6.395,6.64,436150,0
+ATEC.US,D,20220624,000000,6.7,7.07,6.64,7,1128218,0
+ATEC.US,D,20220627,000000,6.96,7.245,6.75,7.07,429825,0
+ATEC.US,D,20220628,000000,7.14,7.25,6.805,6.81,350618,0
+ATEC.US,D,20220629,000000,6.77,6.81,6.4401,6.76,565605,0
+ATEC.US,D,20220630,000000,6.69,6.74,6.49,6.54,376870,0
+ATEC.US,D,20220701,000000,6.51,6.705,6.43,6.68,366982,0
+ATEC.US,D,20220705,000000,6.53,6.93,6.46,6.92,409362,0
+ATEC.US,D,20220706,000000,6.96,7.03,6.77,6.86,540334,0
+ATEC.US,D,20220707,000000,6.92,7.03,6.79,7.02,458216,0
+ATEC.US,D,20220708,000000,6.96,7.1599,6.96,7.05,462543,0
+ATEC.US,D,20220711,000000,6.98,7.09,6.79,6.82,722138,0
+ATEC.US,D,20220712,000000,6.78,6.94,6.73,6.84,340551,0
+ATEC.US,D,20220713,000000,6.67,6.91,6.66,6.77,456180,0
+ATEC.US,D,20220714,000000,5.8,6.59,5.73,6.57,1572382,0
+ATEC.US,D,20220715,000000,6.7,6.71,6.305,6.67,833808,0
+ATEC.US,D,20220718,000000,6.68,7.105,6.67,6.69,822939,0
+ATEC.US,D,20220719,000000,6.77,6.97,6.68,6.91,475052,0
+ATEC.US,D,20220720,000000,6.94,7.36,6.94,7.14,580365,0
+ATEC.US,D,20220721,000000,7.1,7.38,7.04,7.38,432651,0
+ATEC.US,D,20220722,000000,7.55,7.76,7.07,7.23,459276,0
+ATEC.US,D,20220725,000000,7.22,7.41,7.1,7.2,445841,0
+ATEC.US,D,20220726,000000,7.18,7.63,7.145,7.55,524452,0
+ATEC.US,D,20220727,000000,7.65,7.835,7.55,7.78,415524,0
+ATEC.US,D,20220728,000000,7.82,7.844,7.42,7.64,287778,0
+ATEC.US,D,20220729,000000,7.62,7.62,7.43,7.54,213745,0
+ATEC.US,D,20220801,000000,7.51,7.62,7.34,7.43,492707,0
+ATEC.US,D,20220802,000000,7.38,7.85,7.11,7.78,483729,0
+ATEC.US,D,20220803,000000,7.89,8.255,7.78,8.2,680038,0
+ATEC.US,D,20220804,000000,8.265,8.33,7.96,8.21,1463320,0
+ATEC.US,D,20220805,000000,8.03,8.68,7.76,8.18,814323,0
+ATEC.US,D,20220808,000000,8.46,8.46,7.83,7.99,745771,0
+ATEC.US,D,20220809,000000,7.92,8.01,7.8,7.89,439045,0
+ATEC.US,D,20220810,000000,8.07,8.1,7.88,7.91,1406122,0
+ATEC.US,D,20220811,000000,7.97,8.975,7.97,8.91,1042951,0
+ATEC.US,D,20220812,000000,9.08,9.665,9.04,9.62,706696,0
+ATEC.US,D,20220815,000000,9.58,9.81,9.46,9.74,607860,0
+ATEC.US,D,20220816,000000,9.7,9.7,9.28,9.44,396636,0
+ATEC.US,D,20220817,000000,9.28,9.32,8.86,8.93,476949,0
+ATEC.US,D,20220818,000000,8.66,8.85,8.56,8.75,445046,0
+ATEC.US,D,20220819,000000,8.605,8.605,8.215,8.36,512383,0
+ATEC.US,D,20220822,000000,8.19,8.23,7.58,7.61,428777,0
+ATEC.US,D,20220823,000000,7.58,7.87,7.39,7.75,894945,0
+ATEC.US,D,20220824,000000,7.77,8.26,7.77,8.11,475367,0
+ATEC.US,D,20220825,000000,8.11,8.24,8.02,8.24,287673,0
+ATEC.US,D,20220826,000000,8.24,8.24,7.65,7.83,711327,0
+ATEC.US,D,20220829,000000,7.7,7.935,7.6,7.78,436923,0
+ATEC.US,D,20220830,000000,7.79,7.95,7.63,7.73,310207,0
+ATEC.US,D,20220831,000000,7.81,7.89,7.59,7.59,246231,0
+ATEC.US,D,20220901,000000,7.5,7.66,7.1709,7.6,415473,0
+ATEC.US,D,20220902,000000,7.66,7.66,7.29,7.31,672441,0
+ATEC.US,D,20220906,000000,7.26,7.36,7.115,7.24,449526,0
+ATEC.US,D,20220907,000000,7.19,7.72,7.175,7.7,992203,0
+ATEC.US,D,20220908,000000,7.65,8.04,7.54,7.97,415941,0
+ATEC.US,D,20220909,000000,7.99,8.36,7.9,8.34,435372,0
+ATEC.US,D,20220912,000000,8.58,9.29,8.5,9.19,1073709,0
+ATEC.US,D,20220913,000000,8.84,9.29,8.73,8.86,587000,0
+ATEC.US,D,20220914,000000,8.83,8.92,8.64,8.9,347602,0
+ATEC.US,D,20220915,000000,8.86,9.25,8.74,8.85,305513,0
+ATEC.US,D,20220916,000000,8.67,8.76,8.47,8.54,1057851,0
+ATEC.US,D,20220919,000000,8.47,8.64,8.2204,8.6,371251,0
+ATEC.US,D,20220920,000000,8.53,8.845,8.39,8.81,329679,0
+ATEC.US,D,20220921,000000,8.98,9.05,8.52,8.53,446567,0
+ATEC.US,D,20220922,000000,8.67,8.67,7.99,8.18,583191,0
+ATEC.US,D,20220923,000000,8.16,8.24,7.76,8.05,544441,0
+ATEC.US,D,20220926,000000,7.87,8.24,7.87,8.1,329990,0
+ATEC.US,D,20220927,000000,8.23,8.39,8,8.1,467522,0
+ATEC.US,D,20220928,000000,7.68,8.745,7.68,8.67,2450328,0
+ATEC.US,D,20220929,000000,8.53,8.94,8.37,8.71,847368,0
+ATEC.US,D,20220930,000000,8.53,9.18,8.53,8.74,1241143,0
+ATEC.US,D,20221003,000000,8.77,9.16,8.58,9.14,782034,0
+ATEC.US,D,20221004,000000,9.31,10.77,9.24,9.63,1218793,0
+ATEC.US,D,20221005,000000,9.41,9.67,9.33,9.61,501242,0
+ATEC.US,D,20221006,000000,9.57,9.98,9.49,9.92,568703,0
+ATEC.US,D,20221007,000000,9.93,9.94,8.88,8.97,738994,0
+ATEC.US,D,20221010,000000,9.66,10.043,9.28,9.47,1591846,0
+ATEC.US,D,20221011,000000,9.53,9.84,9,9.72,737940,0
+ATEC.US,D,20221012,000000,9.98,10.14,9.58,9.9,1526329,0
+ATEC.US,D,20221013,000000,9.63,10.1,9.57,9.79,1476395,0
+ATEC.US,D,20221014,000000,9.95,9.99,9.04,9.06,574213,0
+ATEC.US,D,20221017,000000,9.29,9.8,9.29,9.44,933937,0
+ATEC.US,D,20221018,000000,9.78,9.97,9.59,9.68,664220,0
+ATEC.US,D,20221019,000000,9.59,9.755,9.47,9.56,736848,0
+ATEC.US,D,20221020,000000,9.56,9.96,9.55,9.89,673832,0
+ATEC.US,D,20221021,000000,9.95,10.34,9.79,10.18,621452,0
+ATEC.US,D,20221024,000000,10.25,10.28,9.93,10.15,633481,0
+ATEC.US,D,20221025,000000,10.15,10.41,10.14,10.33,659694,0
+ATEC.US,D,20221026,000000,10.42,10.9,10.32,10.5,764997,0
+ATEC.US,D,20221027,000000,10.5,10.53,10.03,10.05,455486,0
+ATEC.US,D,20221028,000000,10.03,10.34,9.97,10.25,525936,0
+ATEC.US,D,20221031,000000,10.17,10.43,10.03,10.24,416751,0
+ATEC.US,D,20221101,000000,10.24,10.37,10.01,10.21,474084,0
+ATEC.US,D,20221102,000000,10.18,10.29,9.35,9.38,773815,0
+ATEC.US,D,20221103,000000,9.32,9.32,8.83,9.15,806746,0
+ATEC.US,D,20221104,000000,9.48,10.33,9.18,9.24,1075803,0
+ATEC.US,D,20221107,000000,9.25,9.86,9.11,9.82,1163970,0
+ATEC.US,D,20221108,000000,9.88,9.98,9.13,9.25,472793,0
+ATEC.US,D,20221109,000000,9.17,9.31,8.885,8.91,596063,0
+ATEC.US,D,20221110,000000,9.41,9.795,9.19,9.76,537187,0
+ATEC.US,D,20221111,000000,9.78,10.46,9.7631,10.39,799295,0
+ATEC.US,D,20221114,000000,10.33,10.525,10.18,10.32,727995,0
+ATEC.US,D,20221115,000000,10.47,10.6466,10.29,10.48,526928,0
+ATEC.US,D,20221116,000000,10.41,10.5,10.26,10.37,426645,0
+ATEC.US,D,20221117,000000,10.18,10.36,9.89,9.97,449412,0
+ATEC.US,D,20221118,000000,10.27,10.27,9.98,10.11,670442,0
+ATEC.US,D,20221121,000000,10.06,10.24,9.45,9.5,641534,0
+ATEC.US,D,20221122,000000,9.52,9.805,9.29,9.48,1978786,0
+ATEC.US,D,20221123,000000,9.51,9.8,9.44,9.59,714861,0
+ATEC.US,D,20221125,000000,9.5,9.81,9.45,9.75,232293,0
+ATEC.US,D,20221128,000000,9.68,9.77,9.465,9.5,504020,0
+ATEC.US,D,20221129,000000,9.51,9.8,9.505,9.77,580577,0
+ATEC.US,D,20221130,000000,9.84,10.33,9.84,10.26,2118825,0
+ATEC.US,D,20221201,000000,10.28,10.92,10.26,10.74,2437626,0
+ATEC.US,D,20221202,000000,10.5,10.72,10.25,10.27,693841,0
+ATEC.US,D,20221205,000000,10.15,10.18,9.67,9.75,805148,0
+ATEC.US,D,20221206,000000,9.72,9.83,9.28,9.45,562834,0
+ATEC.US,D,20221207,000000,9.43,9.65,9.4,9.48,604857,0
+ATEC.US,D,20221208,000000,9.52,9.8165,9.4,9.65,651196,0
+ATEC.US,D,20221209,000000,9.61,9.888,9.435,9.55,550440,0
+ATEC.US,D,20221212,000000,9.51,10.36,9.51,10.32,919581,0
+ATEC.US,D,20221213,000000,10.58,10.88,10.32,10.44,1176595,0
+ATEC.US,D,20221214,000000,10.44,10.95,10.37,10.5,1385471,0
+ATEC.US,D,20221215,000000,10.27,10.86,10.13,10.83,790864,0
+ATEC.US,D,20221216,000000,10.58,10.97,10.18,10.71,1283098,0
+ATEC.US,D,20221219,000000,10.65,10.79,10.39,10.48,529633,0
+ATEC.US,D,20221220,000000,10.41,10.935,10.2748,10.39,1173287,0
+ATEC.US,D,20221221,000000,10.5,11.35,10.48,11.21,954470,0
+ATEC.US,D,20221222,000000,11.1,11.74,10.895,11.7,918994,0
+ATEC.US,D,20221223,000000,11.7,11.76,11.29,11.71,655738,0
+ATEC.US,D,20221227,000000,11.72,11.82,11.27,11.35,450989,0
+ATEC.US,D,20221228,000000,11.47,11.61,11.13,11.29,493346,0
+ATEC.US,D,20221229,000000,11.42,12.23,11.33,12.06,639142,0
+ATEC.US,D,20221230,000000,11.89,12.38,11.0005,12.35,738375,0
+ATEC.US,D,20230103,000000,12.49,12.63,11.53,11.83,670599,0
+ATEC.US,D,20230104,000000,11.96,12.28,11.83,12.01,1376690,0
+ATEC.US,D,20230105,000000,12.02,12.31,11.82,12.03,1244233,0
+ATEC.US,D,20230106,000000,12.58,13.13,12.12,12.58,2248962,0
+ATEC.US,D,20230109,000000,12.6,12.6,11.47,11.94,2189615,0
+ATEC.US,D,20230110,000000,11.96,12.61,11.8714,11.95,1434855,0
+ATEC.US,D,20230111,000000,11.95,12.52,11.8,12.04,888549,0
+ATEC.US,D,20230112,000000,12.44,12.72,11.88,12.69,760562,0
+ATEC.US,D,20230113,000000,12.55,13.26,12.53,13.13,652042,0
+ATEC.US,D,20230117,000000,13.11,13.31,12.89,12.97,731988,0
+ATEC.US,D,20230118,000000,13.04,13.545,12.96,13.49,861290,0
+ATEC.US,D,20230119,000000,13.37,13.58,13.07,13.445,987006,0
+ATEC.US,D,20230120,000000,13.7,13.75,12.91,13.45,1341888,0
+ATEC.US,D,20230123,000000,13.45,13.53,12.98,13.15,887415,0
+ATEC.US,D,20230124,000000,13.15,13.395,12.89,12.97,439073,0
+ATEC.US,D,20230125,000000,12.83,12.98,12.63,12.83,432575,0
+ATEC.US,D,20230126,000000,13,13.21,12.705,12.76,356472,0
+ATEC.US,D,20230127,000000,12.66,13.01,12.5399,12.94,1702303,0
+ATEC.US,D,20230130,000000,12.79,13.08,12.35,12.74,635631,0
+ATEC.US,D,20230131,000000,12.81,13.04,12.66,13.02,607901,0
+ATEC.US,D,20230201,000000,13.13,13.42,12.91,13.25,426645,0
+ATEC.US,D,20230202,000000,13.38,13.79,13.025,13.28,1398209,0
+ATEC.US,D,20230203,000000,13.11,13.6475,12.93,13.48,578848,0
+ATEC.US,D,20230206,000000,13.48,13.48,12.99,13.04,502275,0
+ATEC.US,D,20230207,000000,12.98,13.27,12.77,13.24,496109,0
+ATEC.US,D,20230208,000000,13.17,13.3832,12.91,12.91,601850,0
+ATEC.US,D,20230209,000000,13.76,14.28,13.6,14,2333650,0
+ATEC.US,D,20230210,000000,13.84,14.12,13.39,13.79,631855,0
+ATEC.US,D,20230213,000000,13.79,13.87,13.4781,13.68,656604,0
+ATEC.US,D,20230214,000000,13.56,14.166,13.49,14,671500,0
+ATEC.US,D,20230215,000000,13.84,14.74,13.65,14.72,977447,0
+ATEC.US,D,20230216,000000,14.48,14.86,14.32,14.49,859014,0
+ATEC.US,D,20230217,000000,14.53,14.54,14.08,14.3,550361,0
+ATEC.US,D,20230221,000000,14.08,14.3,13.68,14.15,1443305,0
+ATEC.US,D,20230222,000000,14.16,14.5,13.98,14.34,695663,0
+ATEC.US,D,20230223,000000,14.37,14.8,14.23,14.59,840764,0
+ATEC.US,D,20230224,000000,14.34,14.89,14.22,14.8,643296,0
+ATEC.US,D,20230227,000000,14.93,14.99,14.47,14.85,1173467,0
+ATEC.US,D,20230228,000000,14.88,15.03,14.51,14.81,1054229,0
+ATEC.US,D,20230301,000000,14.86,16.15,14.535,15.09,2617138,0
+ATEC.US,D,20230302,000000,14.92,15.72,14.2255,15.54,1761915,0
+ATEC.US,D,20230303,000000,15.55,16.22,15.44,16.02,1213767,0
+ATEC.US,D,20230306,000000,16.09,16.09,15.54,15.66,845953,0
+ATEC.US,D,20230307,000000,15.52,16.2,15.45,15.94,835136,0
+ATEC.US,D,20230308,000000,16,16.34,15.9,15.9,1484324,0
+ATEC.US,D,20230309,000000,16.07,16.2918,15.5,15.72,976765,0
+ATEC.US,D,20230310,000000,15.7,15.7,14.04,14.3,1851768,0
+ATEC.US,D,20230313,000000,14.06,15.35,14,15.07,1203820,0
+ATEC.US,D,20230314,000000,15.27,15.615,14.99,15.33,1181128,0
+ATEC.US,D,20230315,000000,15.06,15.18,14.71,15.1,817954,0
+ATEC.US,D,20230316,000000,15.05,15.63,14.97,15.46,660203,0
+ATEC.US,D,20230317,000000,15.33,15.72,15.21,15.3,1243198,0
+ATEC.US,D,20230320,000000,15.25,15.68,15.25,15.31,1078823,0
+ATEC.US,D,20230321,000000,15.59,16.14,15.51,16,1222410,0
+ATEC.US,D,20230322,000000,16,16.08,15.35,15.39,710212,0
+ATEC.US,D,20230323,000000,15.52,15.66,15.375,15.54,677068,0
+ATEC.US,D,20230324,000000,15.5,15.875,15.34,15.82,467627,0
+ATEC.US,D,20230327,000000,15.95,16.154,15.8,15.92,799729,0
+ATEC.US,D,20230328,000000,15.83,16.15,15.53,15.54,613886,0
+ATEC.US,D,20230329,000000,15.77,15.79,15.26,15.44,1034015,0
+ATEC.US,D,20230330,000000,15.62,15.85,15.51,15.79,418655,0
+ATEC.US,D,20230331,000000,15.9,16.19,15.48,15.6,1324944,0
+ATEC.US,D,20230403,000000,15.68,15.92,15.52,15.8,605377,0
+ATEC.US,D,20230404,000000,15.86,15.985,15.56,15.93,445974,0
+ATEC.US,D,20230405,000000,15.81,15.9,15.165,15.41,590063,0
+ATEC.US,D,20230406,000000,15.42,15.94,15.36,15.81,554681,0
+ATEC.US,D,20230410,000000,15.73,15.94,15.61,15.94,1011817,0
+ATEC.US,D,20230411,000000,15.99,16.52,15.97,16.2,880998,0
+ATEC.US,D,20230412,000000,16.32,16.39,15.43,15.45,711090,0
+ATEC.US,D,20230413,000000,15.53,15.91,15.48,15.83,352456,0
+ATEC.US,D,20230414,000000,15.85,15.95,15.49,15.6,630649,0
+ATEC.US,D,20230417,000000,15.71,15.93,15.49,15.67,1246501,0
+ATEC.US,D,20230418,000000,15.73,15.89,15.5,15.69,607715,0
+ATEC.US,D,20230419,000000,15.62,16.39,15.58,16.38,709193,0
+ATEC.US,D,20230420,000000,16.37,17.13,15.93,16.37,3894814,0
+ATEC.US,D,20230421,000000,16.36,16.54,15.83,16.15,1404505,0
+ATEC.US,D,20230424,000000,16.08,16.14,15.28,15.49,1240297,0
+ATEC.US,D,20230425,000000,15.43,15.58,14.645,14.95,1434126,0
+ATEC.US,D,20230426,000000,15.03,15.03,14.7101,14.88,559068,0
+ATEC.US,D,20230427,000000,14.92,15,14.59,14.67,637787,0
+ATEC.US,D,20230428,000000,14.57,14.85,14.42,14.44,674945,0
+ATEC.US,D,20230501,000000,14.35,14.83,14.33,14.74,1098005,0
+ATEC.US,D,20230502,000000,14.71,14.78,14.34,14.45,861344,0
+ATEC.US,D,20230503,000000,14.38,15.06,14.34,14.7,1097923,0
+ATEC.US,D,20230504,000000,14.67,14.76,14.175,14.66,1214145,0
+ATEC.US,D,20230505,000000,15.25,15.7202,14.75,15.16,2561943,0
+ATEC.US,D,20230508,000000,14.93,15.01,14.44,14.85,1075141,0
+ATEC.US,D,20230509,000000,14.73,15.34,14.58,15.26,1574886,0
+ATEC.US,D,20230510,000000,15.42,15.89,15.19,15.605,1569322,0
+ATEC.US,D,20230511,000000,15.52,15.57,14.92,15.05,1357330,0
+ATEC.US,D,20230512,000000,15.2,15.68,14.92,15.59,1101242,0
+ATEC.US,D,20230515,000000,15.59,15.59,14.83,14.83,1208109,0
+ATEC.US,D,20230516,000000,14.75,15.34,14.635,15.19,1011281,0
+ATEC.US,D,20230517,000000,15.27,15.37,14.855,15.26,1151972,0
+ATEC.US,D,20230518,000000,15.26,15.62,15.1375,15.33,1052157,0
+ATEC.US,D,20230519,000000,15.56,15.89,15.11,15.165,661594,0
+ATEC.US,D,20230522,000000,15.17,15.71,15.17,15.6,706454,0
+ATEC.US,D,20230523,000000,15.6,16.06,14.795,14.97,1511561,0
+ATEC.US,D,20230524,000000,14.96,15.07,14.49,15.02,1149960,0
+ATEC.US,D,20230525,000000,15.11,15.319,14.605,14.74,563317,0
+ATEC.US,D,20230526,000000,14.73,14.91,14.175,14.32,1024569,0
+ATEC.US,D,20230530,000000,14.18,14.995,14.1,14.84,730918,0
+ATEC.US,D,20230531,000000,14.84,15.34,14.76,15.16,939085,0
+ATEC.US,D,20230601,000000,15.16,15.43,14.97,15.32,725304,0
+ATEC.US,D,20230602,000000,15.51,15.52,15.02,15.36,711055,0
+ATEC.US,D,20230605,000000,15.27,15.555,15.2435,15.39,453838,0
+ATEC.US,D,20230606,000000,15.32,15.7,15.14,15.34,1323905,0
+ATEC.US,D,20230607,000000,15.35,15.6,15.16,15.25,768978,0
+ATEC.US,D,20230608,000000,15.23,15.55,14.99,15.3,884820,0
+ATEC.US,D,20230609,000000,15.3,15.57,15.05,15.12,864865,0
+ATEC.US,D,20230612,000000,15.21,15.82,14.94,15.34,1389012,0
+ATEC.US,D,20230613,000000,15.32,15.94,15.32,15.69,1103900,0
+ATEC.US,D,20230614,000000,15.94,16.549,15.88,16.32,1738669,0
+ATEC.US,D,20230615,000000,16.23,16.53,15.9,16.13,1207661,0
+ATEC.US,D,20230616,000000,16.3,16.33,15.3,15.35,1719054,0
+ATEC.US,D,20230620,000000,15.23,15.608,14.99,15.55,1256644,0
+ATEC.US,D,20230621,000000,15.53,15.71,15.17,15.5,886178,0
+ATEC.US,D,20230622,000000,15.5,16.25,15.5,16.04,1116659,0
+ATEC.US,D,20230623,000000,15.9,16.67,15.9,16.25,2963370,0
+ATEC.US,D,20230626,000000,16.73,17.92,16.4,17.68,3327197,0
+ATEC.US,D,20230627,000000,18.27,18.33,17.22,17.8,2053455,0
+ATEC.US,D,20230628,000000,17.84,18.59,17.72,18.03,3268992,0
+ATEC.US,D,20230629,000000,18.03,18.4958,17.67,17.71,1280485,0
+ATEC.US,D,20230630,000000,17.85,18.49,17.85,17.98,1681212,0
+ATEC.US,D,20230703,000000,17.88,18,17.51,17.59,556377,0
+ATEC.US,D,20230705,000000,17.51,18,17.44,17.51,993679,0
+ATEC.US,D,20230706,000000,17.28,17.4,16.91,17.2,1129162,0
+ATEC.US,D,20230707,000000,17.22,17.39,17.02,17.19,627414,0
+ATEC.US,D,20230710,000000,17.36,18.26,17.27,18.04,1963236,0
+ATEC.US,D,20230711,000000,18.1,18.24,17.76,18.2,914115,0
+ATEC.US,D,20230712,000000,18.23,18.73,17.961,18.62,1327514,0
+ATEC.US,D,20230713,000000,18.7,18.96,18.255,18.8,2539298,0
+ATEC.US,D,20230714,000000,18.75,18.9357,18.09,18.46,1157075,0
+ATEC.US,D,20230717,000000,18.45,19.14,18.365,18.72,1356278,0
+ATEC.US,D,20230718,000000,18.65,18.75,18.24,18.62,1658305,0
+ATEC.US,D,20230719,000000,18.65,18.8199,17.88,17.95,1029630,0
+ATEC.US,D,20230720,000000,17.91,17.95,17.6692,17.77,658149,0
+ATEC.US,D,20230721,000000,17.9,18.19,17.75,17.9,842061,0
+ATEC.US,D,20230724,000000,17.9,18.015,17.23,17.385,797694,0
+ATEC.US,D,20230725,000000,17.23,17.64,17.2,17.23,1041392,0
+ATEC.US,D,20230726,000000,17.16,17.3938,17.01,17.31,582308,0
+ATEC.US,D,20230727,000000,17.49,17.6,17.12,17.17,548718,0
+ATEC.US,D,20230728,000000,17.28,17.85,17.28,17.49,653264,0
+ATEC.US,D,20230731,000000,17.54,17.77,17.33,17.67,1015361,0
+ATEC.US,D,20230801,000000,16.64,18.085,16.47,17.79,1472514,0
+ATEC.US,D,20230802,000000,17.54,17.62,17.01,17.14,1571096,0
+ATEC.US,D,20230803,000000,17.01,17.18,16.645,16.88,2008344,0
+ATEC.US,D,20230804,000000,16.99,18.32,15.6,15.93,2980860,0
+ATEC.US,D,20230807,000000,15.99,16.63,15.935,16.14,1240013,0
+ATEC.US,D,20230808,000000,16,16.1099,15.33,15.35,1268766,0
+ATEC.US,D,20230809,000000,15.22,15.56,14.945,15.02,1103874,0
+ATEC.US,D,20230810,000000,15.08,15.2,14.9,14.95,1364538,0
+ATEC.US,D,20230811,000000,15.05,15.245,14.67,14.9,1643913,0
+ATEC.US,D,20230814,000000,14.82,14.95,14.62,14.93,834514,0
+ATEC.US,D,20230815,000000,14.92,15,14.64,14.88,544741,0
+ATEC.US,D,20230816,000000,14.88,14.88,14.365,14.39,1348456,0
+ATEC.US,D,20230817,000000,14.41,14.5,13.79,13.81,1216068,0
+ATEC.US,D,20230818,000000,13.69,14.515,13.641,14.41,1639061,0
+ATEC.US,D,20230821,000000,14.43,14.665,14.36,14.41,667389,0
+ATEC.US,D,20230822,000000,14.48,14.95,14.33,14.89,1198133,0
+ATEC.US,D,20230823,000000,15.01,15.175,14.83,15.05,784512,0
+ATEC.US,D,20230824,000000,15.1,15.14,14.62,14.66,763620,0
+ATEC.US,D,20230825,000000,14.65,14.86,14.44,14.7,745044,0
+ATEC.US,D,20230828,000000,14.81,15.2672,14.76,15.21,783894,0
+ATEC.US,D,20230829,000000,15.2,15.89,15.065,15.61,1028919,0
+ATEC.US,D,20230830,000000,15.64,16.35,15.64,16.17,1117489,0
+ATEC.US,D,20230831,000000,16.27,16.475,16.07,16.35,1021365,0
+ATEC.US,D,20230901,000000,16.5,16.62,16.05,16.25,745025,0
+ATEC.US,D,20230905,000000,16.13,16.25,15.51,15.65,645934,0
+ATEC.US,D,20230906,000000,15.65,15.9779,15.65,15.79,567782,0
+ATEC.US,D,20230907,000000,15.72,15.72,14.908,15.25,1004606,0
+ATEC.US,D,20230908,000000,15.18,15.495,14.115,14.2,1214251,0
+ATEC.US,D,20230911,000000,14.31,14.84,14.14,14.78,913677,0
+ATEC.US,D,20230912,000000,14.61,14.82,13.79,13.93,1263205,0
+ATEC.US,D,20230913,000000,13.99,14.48,13.92,13.95,676289,0
+ATEC.US,D,20230914,000000,13.9,14.12,13.8,14.04,653302,0
+ATEC.US,D,20230915,000000,14.04,14.12,13.43,13.46,2279823,0
+ATEC.US,D,20230918,000000,13.45,13.78,13.33,13.51,1123813,0
+ATEC.US,D,20230919,000000,13.46,13.62,13.28,13.38,700306,0
+ATEC.US,D,20230920,000000,13.48,13.595,13.165,13.18,816448,0
+ATEC.US,D,20230921,000000,13,13.04,12.08,12.42,2577838,0
+ATEC.US,D,20230922,000000,12.47,12.8,12.375,12.77,1291926,0
+ATEC.US,D,20230925,000000,12.73,12.8,12.24,12.4,908879,0
+ATEC.US,D,20230926,000000,12.35,12.6,12.31,12.53,1058623,0
+ATEC.US,D,20230927,000000,12.55,13.02,12.48,12.98,1211919,0
+ATEC.US,D,20230928,000000,12.99,13.37,12.95,13.05,1309956,0
+ATEC.US,D,20230929,000000,13.23,13.265,12.87,12.97,1215442,0
+ATEC.US,D,20231002,000000,12.97,12.97,12.435,12.58,626062,0
+ATEC.US,D,20231003,000000,12.45,12.56,11.63,11.83,1415223,0
+ATEC.US,D,20231004,000000,11.85,11.872,11.095,11.25,2419778,0
+ATEC.US,D,20231005,000000,11.3,11.45,10.525,11.15,1940493,0
+ATEC.US,D,20231006,000000,11.1,11.35,10.95,11.31,1235458,0
+ATEC.US,D,20231009,000000,11.24,11.345,11.015,11.29,918682,0
+ATEC.US,D,20231010,000000,11.29,12.06,11.27,11.87,1497389,0
+ATEC.US,D,20231011,000000,11.86,12.01,11.41,11.5,1227907,0
+ATEC.US,D,20231012,000000,11.5,11.5,10.82,11.01,1466089,0
+ATEC.US,D,20231013,000000,11.02,11.235,10.7203,11.21,2341529,0
+ATEC.US,D,20231016,000000,12.17,12.17,10.31,11.53,2713281,0
+ATEC.US,D,20231017,000000,11.33,12.22,11.22,11.82,1939500,0
+ATEC.US,D,20231018,000000,11.74,12.22,11.57,11.81,1258898,0
+ATEC.US,D,20231019,000000,11.81,12.11,11.65,11.85,1418446,0
+ATEC.US,D,20231020,000000,12.12,12.5,11.86,12.25,2278309,0
+ATEC.US,D,20231023,000000,12.2,13.11,12.14,12.89,2345834,0
+ATEC.US,D,20231024,000000,13.02,13.11,12.63,12.82,899728,0
+ATEC.US,D,20231025,000000,10.5,10.56,10.02,10.1,13519993,0
+ATEC.US,D,20231026,000000,10.08,10.2,9.63,9.84,3382217,0
+ATEC.US,D,20231027,000000,10.09,10.15,9.44,9.55,3449162,0
+ATEC.US,D,20231030,000000,9.58,9.58,8.66,8.89,6016176,0
+ATEC.US,D,20231031,000000,8.97,9.46,8.96,9.18,2833014,0
+ATEC.US,D,20231101,000000,9.14,9.52,8.98,9.48,2682828,0
+ATEC.US,D,20231102,000000,9.57,9.965,9.47,9.83,3028136,0
+ATEC.US,D,20231103,000000,9.95,10.57,9.95,10.36,2626463,0
+ATEC.US,D,20231106,000000,10.36,10.46,10.22,10.31,1619853,0
+ATEC.US,D,20231107,000000,11,11.39,10.66,10.85,4444798,0
+ATEC.US,D,20231108,000000,10.83,10.93,10.24,10.57,1802917,0
+ATEC.US,D,20231109,000000,10.64,10.7,10.01,10.12,1824312,0
+ATEC.US,D,20231110,000000,10.22,10.23,9.89,10.2,1231163,0
+ATEC.US,D,20231113,000000,10.19,10.51,9.94,9.94,2434106,0
+ATEC.US,D,20231114,000000,10.36,10.64,10.155,10.63,3194069,0
+ATEC.US,D,20231115,000000,10.62,11.28,10.62,11.2,2795052,0
+ATEC.US,D,20231116,000000,11.21,11.4,10.99,11.38,2648403,0
+ATEC.US,D,20231117,000000,11.48,11.65,10.91,11,2755368,0
+ATEC.US,D,20231120,000000,11.05,11.51,11.015,11.37,1929364,0
+ATEC.US,D,20231121,000000,11.34,11.49,10.965,11.46,2091695,0
+ATEC.US,D,20231122,000000,11.64,11.96,11.55,11.78,1552646,0
+ATEC.US,D,20231124,000000,11.72,11.98,11.72,11.87,452250,0
+ATEC.US,D,20231127,000000,11.83,12,11.81,11.95,1063601,0
+ATEC.US,D,20231128,000000,11.88,11.97,11.46,11.71,1401747,0
+ATEC.US,D,20231129,000000,11.83,12.23,11.76,11.94,1372881,0
+ATEC.US,D,20231130,000000,12,12.155,11.78,11.87,1650715,0
+ATEC.US,D,20231201,000000,11.8,12.625,11.69,12.58,1755584,0
+ATEC.US,D,20231204,000000,12.51,12.85,12.49,12.75,1473703,0
+ATEC.US,D,20231205,000000,12.64,12.95,12.45,12.81,2396766,0
+ATEC.US,D,20231206,000000,12.93,13.005,12.47,12.52,1476817,0
+ATEC.US,D,20231207,000000,12.51,12.66,12.3416,12.57,1516902,0
+ATEC.US,D,20231208,000000,12.46,12.87,12.445,12.71,1345376,0
+ATEC.US,D,20231211,000000,12.74,12.77,12.49,12.66,1234558,0
+ATEC.US,D,20231212,000000,12.64,12.69,12.4,12.61,1172654,0
+ATEC.US,D,20231213,000000,12.6,13.47,12.545,13.4,1789794,0
+ATEC.US,D,20231214,000000,13.6,14.38,13.455,13.91,4142287,0
+ATEC.US,D,20231215,000000,13.98,14.01,13.33,13.43,4356837,0
+ATEC.US,D,20231218,000000,13.36,13.835,13.22,13.55,1417858,0
+ATEC.US,D,20231219,000000,13.94,14.5,13.49,14.46,3451899,0
+ATEC.US,D,20231220,000000,14.41,14.865,14.29,14.5,2437067,0
+ATEC.US,D,20231221,000000,14.75,15.04,14.65,15.03,1587908,0
+ATEC.US,D,20231222,000000,15.14,15.235,14.83,15.09,1260028,0
+ATEC.US,D,20231226,000000,15.14,15.39,14.9701,15.34,1296103,0
+ATEC.US,D,20231227,000000,15.35,15.42,15.11,15.31,2079090,0
+ATEC.US,D,20231228,000000,15.27,15.48,15.12,15.36,1120777,0
+ATEC.US,D,20231229,000000,15.26,15.465,15.07,15.11,1273625,0
+ATEC.US,D,20240102,000000,14.82,15.05,14.57,14.85,1300525,0
+ATEC.US,D,20240103,000000,14.65,14.65,13.99,14.11,1610268,0
+ATEC.US,D,20240104,000000,14.1,14.375,13.98,14.09,1074066,0
+ATEC.US,D,20240105,000000,13.92,14.1,13.62,13.74,1891497,0
+ATEC.US,D,20240108,000000,14.12,15.155,14.07,14.99,2218257,0
+ATEC.US,D,20240109,000000,14.72,15.125,14.6,14.77,1115253,0
+ATEC.US,D,20240110,000000,14.78,15,14.52,14.97,1176565,0
+ATEC.US,D,20240111,000000,14.93,15.11,14.785,14.95,1114529,0
+ATEC.US,D,20240112,000000,15.1,15.45,14.84,14.94,1596881,0
+ATEC.US,D,20240116,000000,14.77,15.2166,14.57,15.05,2307628,0
+ATEC.US,D,20240117,000000,14.79,15.16,14.68,15.11,1256617,0
+ATEC.US,D,20240118,000000,15.28,15.3975,15.01,15.28,952083,0
+ATEC.US,D,20240119,000000,15.35,15.52,15.115,15.44,1430443,0
+ATEC.US,D,20240122,000000,15.7,16.175,15.695,15.91,1539170,0
+ATEC.US,D,20240123,000000,16.08,16.08,15.575,16,1010276,0
+ATEC.US,D,20240124,000000,16.28,16.35,15.88,15.9,1092993,0
+ATEC.US,D,20240125,000000,16.19,16.34,16.01,16.13,1543089,0
+ATEC.US,D,20240126,000000,16.24,16.315,15.9995,16.25,983044,0
+ATEC.US,D,20240129,000000,16.3,16.715,16.15,16.67,939911,0
+ATEC.US,D,20240130,000000,16.68,16.81,16.17,16.34,1204709,0
+ATEC.US,D,20240131,000000,16.33,16.74,16.07,16.09,1583356,0
+ATEC.US,D,20240201,000000,16.24,16.835,16.2,16.68,1028462,0
+ATEC.US,D,20240202,000000,16.48,16.795,16.28,16.62,985655,0
+ATEC.US,D,20240205,000000,16.41,16.635,16.34,16.35,917824,0
+ATEC.US,D,20240206,000000,16.38,16.675,16.25,16.6,650927,0
+ATEC.US,D,20240207,000000,16.68,16.7399,16.3,16.3,1311990,0
+ATEC.US,D,20240208,000000,16.35,16.66,16.14,16.65,1165323,0
+ATEC.US,D,20240209,000000,17,17.339,16.73,16.78,2093772,0
+ATEC.US,D,20240212,000000,16.73,16.84,16.295,16.38,1563462,0
+ATEC.US,D,20240213,000000,15.65,16.25,15.28,15.97,1238234,0
+ATEC.US,D,20240214,000000,16.16,16.23,15.6,15.79,1754130,0
+ATEC.US,D,20240215,000000,15.96,16.2,15.57,15.64,1727905,0
+ATEC.US,D,20240216,000000,15.46,15.98,15.19,15.52,1952705,0
+ATEC.US,D,20240220,000000,15.22,15.43,14.97,15.4,1208577,0
+ATEC.US,D,20240221,000000,15.24,15.47,15.13,15.37,1729923,0
+ATEC.US,D,20240222,000000,15.4,15.505,15.25,15.39,1135717,0
+ATEC.US,D,20240223,000000,15.16,15.69,14.875,15.27,1542770,0
+ATEC.US,D,20240226,000000,15.12,15.18,14.93,15.09,1621730,0
+ATEC.US,D,20240227,000000,15.14,15.41,14.93,15.34,2009168,0
+ATEC.US,D,20240228,000000,14.46,15.01,13.5,13.98,4295332,0
+ATEC.US,D,20240229,000000,14.21,14.22,13.23,13.43,2580389,0
+ATEC.US,D,20240301,000000,13.46,13.64,13.103,13.42,2181280,0
+ATEC.US,D,20240304,000000,13.6,13.64,13.23,13.49,2036346,0
+ATEC.US,D,20240305,000000,13.4,13.535,13.09,13.18,1570712,0
+ATEC.US,D,20240306,000000,12.79,13.295,12.79,13.02,2014513,0
+ATEC.US,D,20240307,000000,13.15,13.23,12.705,12.89,1649968,0
+ATEC.US,D,20240308,000000,12.98,13.18,12.715,12.8,1518708,0
+ATEC.US,D,20240311,000000,12.98,13.16,12.83,13.16,2087907,0
+ATEC.US,D,20240312,000000,13.15,13.42,13.04,13.33,1725687,0
+ATEC.US,D,20240313,000000,13.45,13.865,13.3914,13.79,1849902,0
+ATEC.US,D,20240314,000000,13.83,13.87,13.24,13.35,1579304,0
+ATEC.US,D,20240315,000000,13.24,13.44,13.025,13.09,2274846,0
+ATEC.US,D,20240318,000000,13.12,13.815,12.845,13.51,2602083,0
+ATEC.US,D,20240319,000000,13.49,14.27,13.235,14.15,1932968,0
+ATEC.US,D,20240320,000000,14.65,14.88,13.625,13.78,2102046,0
+ATEC.US,D,20240321,000000,13.94,14.2,13.71,13.73,1589441,0
+ATEC.US,D,20240322,000000,13.69,13.69,12.895,13.22,2001304,0
+ATEC.US,D,20240325,000000,13.36,13.66,13.31,13.61,1606650,0
+ATEC.US,D,20240326,000000,13.77,13.77,13.23,13.41,1150738,0
+ATEC.US,D,20240327,000000,13.61,14,13.44,13.8,5904350,0
+ATEC.US,D,20240328,000000,13.88,14.18,13.74,13.79,1603275,0
+ATEC.US,D,20240401,000000,13.71,14,13.45,13.96,1793472,0
+ATEC.US,D,20240402,000000,13.68,13.68,13.005,13.49,2697698,0
+ATEC.US,D,20240403,000000,13.5,13.75,13.37,13.5,1613542,0
+ATEC.US,D,20240404,000000,13.63,13.74,13.31,13.39,1514359,0
+ATEC.US,D,20240405,000000,13.39,13.82,13.315,13.8,1141480,0
+ATEC.US,D,20240408,000000,13.88,14.155,13.69,14,1072387,0
+ATEC.US,D,20240409,000000,14.07,14.54,14.07,14.26,1567057,0
+ATEC.US,D,20240410,000000,13.86,14.18,13.7,14.13,972476,0
+ATEC.US,D,20240411,000000,14.28,14.28,13.78,13.78,908826,0
+ATEC.US,D,20240412,000000,13.61,13.72,13.02,13.3,1359090,0
+ATEC.US,D,20240415,000000,13.44,13.495,13.07,13.1,1065943,0
+ATEC.US,D,20240416,000000,13.04,13.2,12.845,13.19,957512,0
+ATEC.US,D,20240417,000000,13.34,13.34,12.51,12.51,1135703,0
+ATEC.US,D,20240418,000000,12.54,12.625,12.29,12.34,2314874,0
+ATEC.US,D,20240419,000000,12.27,12.79,12.27,12.53,1331366,0
+ATEC.US,D,20240422,000000,12.5,12.81,12.31,12.79,1659689,0
+ATEC.US,D,20240423,000000,12.81,13.02,12.59,12.93,1347768,0
+ATEC.US,D,20240424,000000,12.88,13.08,12.545,12.74,1273099,0
+ATEC.US,D,20240425,000000,12.51,12.62,12.115,12.24,1341186,0
+ATEC.US,D,20240426,000000,12.27,12.68,12.24,12.44,1260686,0
+ATEC.US,D,20240429,000000,12.5,12.7,12.32,12.59,1516565,0
+ATEC.US,D,20240430,000000,12.58,12.93,12.47,12.62,1132446,0
+ATEC.US,D,20240501,000000,12.68,13.41,12.535,12.97,1157002,0
+ATEC.US,D,20240502,000000,13.18,13.265,12.79,13.21,1281985,0
+ATEC.US,D,20240503,000000,13.56,13.73,13.255,13.65,1081648,0
+ATEC.US,D,20240506,000000,13.68,13.79,13.035,13.28,1085858,0
+ATEC.US,D,20240507,000000,13.25,13.63,13.14,13.58,1630446,0
+ATEC.US,D,20240508,000000,11.64,12.12,10.59,10.6,9065020,0
+ATEC.US,D,20240509,000000,10.6,11.8293,10.405,11.34,4209161,0
+ATEC.US,D,20240510,000000,11.38,11.59,11.095,11.52,1936870,0
+ATEC.US,D,20240513,000000,11.55,11.88,11.14,11.14,1770774,0
+ATEC.US,D,20240514,000000,11.17,11.46,10.71,10.87,1785310,0
+ATEC.US,D,20240515,000000,11.02,11.51,10.84,11.47,2037020,0
+ATEC.US,D,20240516,000000,11.46,11.72,11.335,11.43,1655240,0
+ATEC.US,D,20240517,000000,11.48,11.495,10.83,11.05,1364056,0
+ATEC.US,D,20240520,000000,11.05,11.18,10.85,11.03,1543634,0
+ATEC.US,D,20240521,000000,11,11.1643,10.61,10.68,1059803,0
+ATEC.US,D,20240522,000000,10.7,10.89,10.62,10.76,807856,0
+ATEC.US,D,20240523,000000,10.71,10.71,10.05,10.1,1107834,0
+ATEC.US,D,20240524,000000,10.12,10.2255,9.985,10.12,1329878,0
+ATEC.US,D,20240528,000000,10.21,10.39,10.165,10.28,874078,0
+ATEC.US,D,20240529,000000,10.16,10.3,10.11,10.23,1571496,0
+ATEC.US,D,20240530,000000,10.28,10.72,10.12,10.13,941904,0
+ATEC.US,D,20240531,000000,10.19,10.27,9.66,9.71,1665436,0
+ATEC.US,D,20240603,000000,9.84,9.84,9.375,9.5,2206519,0
+ATEC.US,D,20240604,000000,9.5,9.655,9.26,9.49,1585967,0
+ATEC.US,D,20240605,000000,9.5,9.95,9.25,9.94,1241775,0
+ATEC.US,D,20240606,000000,9.9,10.39,9.86,10.255,1594923,0
+ATEC.US,D,20240607,000000,10.12,10.365,10.0046,10.29,1574031,0
+ATEC.US,D,20240610,000000,10.2,10.64,10.145,10.25,1416004,0
+ATEC.US,D,20240611,000000,10.19,10.49,9.9,10.35,1465470,0
+ATEC.US,D,20240612,000000,10.57,11.22,10.55,10.78,1298259,0
+ATEC.US,D,20240613,000000,10.75,10.925,10.55,10.72,882302,0
+ATEC.US,D,20240614,000000,10.64,10.745,10.51,10.66,763205,0
+ATEC.US,D,20240617,000000,10.57,10.665,10.38,10.48,1066883,0
+ATEC.US,D,20240618,000000,10.46,10.815,10.31,10.38,1375797,0
+ATEC.US,D,20240620,000000,10.36,10.64,10.24,10.25,1230643,0
+ATEC.US,D,20240621,000000,10.31,10.41,10.06,10.09,2080615,0
+ATEC.US,D,20240624,000000,10.1,10.25,9.775,9.93,1139363,0
+ATEC.US,D,20240625,000000,9.91,10.14,9.85,10.13,1081339,0
+ATEC.US,D,20240626,000000,10.11,10.46,9.945,10.41,1214655,0
+ATEC.US,D,20240627,000000,10.38,10.58,10.08,10.39,1021083,0
+ATEC.US,D,20240628,000000,10.49,10.63,10.295,10.45,5099106,0
+ATEC.US,D,20240701,000000,10.45,10.47,9.88,9.98,1457068,0
+ATEC.US,D,20240702,000000,9.94,10.06,9.835,9.9,1159592,0
+ATEC.US,D,20240703,000000,9.96,10.14,9.855,9.98,458991,0
+ATEC.US,D,20240705,000000,9.95,10.29,9.84,10.29,596489,0
+ATEC.US,D,20240708,000000,10.84,10.84,10.475,10.73,1665279,0
+ATEC.US,D,20240709,000000,10.75,10.9,10.65,10.84,868934,0
+ATEC.US,D,20240710,000000,10.85,10.89,10.525,10.77,1037902,0
+ATEC.US,D,20240711,000000,10.92,11.28,10.73,10.96,1781307,0
+ATEC.US,D,20240712,000000,11,11.315,10.988,11.25,1568447,0
+ATEC.US,D,20240715,000000,11.31,11.53,11.22,11.42,1373322,0
+ATEC.US,D,20240716,000000,11.52,11.88,11.44,11.87,1256696,0
+ATEC.US,D,20240717,000000,11.63,11.97,11.63,11.74,1163199,0
+ATEC.US,D,20240718,000000,11.75,11.92,10.94,11.06,1327335,0
+ATEC.US,D,20240719,000000,11.11,11.195,10.76,11.09,761978,0
+ATEC.US,D,20240722,000000,11.22,11.41,10.75,10.9,1355345,0
+ATEC.US,D,20240723,000000,10.88,11.16,10.78,11.02,950347,0
+ATEC.US,D,20240724,000000,10.92,11.38,10.84,10.91,1258761,0
+ATEC.US,D,20240725,000000,10.81,11.295,10.75,10.87,1458756,0
+ATEC.US,D,20240726,000000,11.03,11.03,10.605,10.91,1239378,0
+ATEC.US,D,20240729,000000,10.94,11.0199,9.715,10,2942426,0
+ATEC.US,D,20240730,000000,10,10.13,9.73,9.88,1881419,0
+ATEC.US,D,20240731,000000,9.9,10.29,9.54,10.1,3034071,0
+ATEC.US,D,20240801,000000,7.9,8.1,6.51,6.64,15646719,0
+ATEC.US,D,20240802,000000,6.55,6.775,6.24,6.3,5596345,0
+ATEC.US,D,20240805,000000,5.98,6.57,5.74,6.55,6495584,0
+ATEC.US,D,20240806,000000,6.55,6.725,6.305,6.49,3422130,0
+ATEC.US,D,20240807,000000,6.5,6.67,5.98,6.1,3633824,0
+ATEC.US,D,20240808,000000,6.1,6.33,6.1,6.33,4528743,0
+ATEC.US,D,20240809,000000,6.38,6.42,6.14,6.31,1552229,0
+ATEC.US,D,20240812,000000,6.31,6.43,6.08,6.22,1267491,0
+ATEC.US,D,20240813,000000,6.28,6.295,6,6.03,2343821,0
+ATEC.US,D,20240814,000000,6.05,6.185,5.93,6.16,1469216,0
+ATEC.US,D,20240815,000000,6.24,6.75,6.22,6.32,2253184,0
+ATEC.US,D,20240816,000000,6.3,6.3871,6.075,6.17,1517776,0
+ATEC.US,D,20240819,000000,6.2,6.28,6,6.05,2160865,0
+ATEC.US,D,20240820,000000,6.05,6.11,5.875,5.89,1722637,0
+ATEC.US,D,20240821,000000,5.92,6.01,5.645,5.68,2979818,0
+ATEC.US,D,20240822,000000,5.86,6,5.57,5.69,2960043,0
+ATEC.US,D,20240823,000000,5.75,6.04,5.71,5.74,2798051,0
+ATEC.US,D,20240826,000000,5.79,6.0099,5.68,5.94,4331637,0
+ATEC.US,D,20240827,000000,6.04,6.6199,6.035,6.32,4898757,0
+ATEC.US,D,20240828,000000,6.28,6.43,6.13,6.25,1687514,0
+ATEC.US,D,20240829,000000,6.28,7.24,6.265,6.85,3421976,0
+ATEC.US,D,20240830,000000,6.88,7.01,6.71,6.9,2092433,0
+ATEC.US,D,20240903,000000,6.86,6.995,6.73,6.8,1869898,0
+ATEC.US,D,20240904,000000,6.8,6.8993,6.5601,6.75,1826327,0
+ATEC.US,D,20240905,000000,6.77,6.95,6.63,6.65,1482276,0
+ATEC.US,D,20240906,000000,6.65,6.735,5.82,6.415,2398461,0
+ATEC.US,D,20240909,000000,6.63,6.67,5.62,5.65,2722470,0
+ATEC.US,D,20240910,000000,5.65,5.71,5.31,5.565,2519333,0
+ATEC.US,D,20240911,000000,5.56,5.56,5.28,5.45,1795002,0
+ATEC.US,D,20240912,000000,5.46,5.58,5.36,5.48,1687168,0
+ATEC.US,D,20240913,000000,5.53,5.76,5.505,5.59,1454981,0
+ATEC.US,D,20240916,000000,5.61,6.04,5.5203,5.91,1421499,0
+ATEC.US,D,20240917,000000,5.97,6.28,5.93,5.95,1624508,0
+ATEC.US,D,20240918,000000,5.95,6.63,5.91,6.15,2327068,0
+ATEC.US,D,20240919,000000,6.36,6.43,6.145,6.21,1811680,0
+ATEC.US,D,20240920,000000,6.135,6.255,5.97,6.03,2314178,0
+ATEC.US,D,20240923,000000,6.03,6.04,5.45,5.56,1781414,0
+ATEC.US,D,20240924,000000,5.57,5.685,5.445,5.59,1147152,0
+ATEC.US,D,20240925,000000,5.59,5.6837,5.42,5.55,1327768,0
+ATEC.US,D,20240926,000000,5.6,5.86,5.37,5.49,2424848,0
+ATEC.US,D,20240927,000000,5.57,5.9,5.51,5.56,1531136,0
+ATEC.US,D,20240930,000000,5.54,5.71,5.48,5.56,1541939,0
+ATEC.US,D,20241001,000000,5.54,5.65,5.18,5.27,1860966,0
+ATEC.US,D,20241002,000000,5.22,5.37,5.075,5.25,1613590,0
+ATEC.US,D,20241003,000000,5.21,5.255,4.97,5.22,1934276,0
+ATEC.US,D,20241004,000000,5.36,5.545,5.28,5.49,1665287,0
+ATEC.US,D,20241007,000000,5.48,5.695,5.42,5.49,1632585,0
+ATEC.US,D,20241008,000000,5.49,5.555,5.33,5.38,1330861,0
+ATEC.US,D,20241009,000000,5.38,5.4497,5.27,5.31,758210,0
+ATEC.US,D,20241010,000000,5.24,5.28,4.88,4.98,3130535,0
+ATEC.US,D,20241011,000000,5,5.2,4.96,5.15,2962035,0
+ATEC.US,D,20241014,000000,5.17,5.345,4.97,5.32,3694913,0
+ATEC.US,D,20241015,000000,5.33,5.455,5.22,5.3,1702460,0
+ATEC.US,D,20241016,000000,5.35,5.77,5.345,5.75,3141554,0
+ATEC.US,D,20241017,000000,5.79,5.9,5.55,5.71,1790650,0
+ATEC.US,D,20241018,000000,5.71,5.87,5.65,5.67,1041822,0
+ATEC.US,D,20241021,000000,5.64,5.685,5.34,5.36,1149225,0
+ATEC.US,D,20241022,000000,5.32,5.39,5.2,5.38,1019832,0
+ATEC.US,D,20241023,000000,5.35,5.36,5.08,5.13,1339418,0
+ATEC.US,D,20241024,000000,5.23,5.36,5.14,5.23,1198440,0
+ATEC.US,D,20241025,000000,5.25,5.47,5.195,5.25,1323972,0
+ATEC.US,D,20241028,000000,5.31,5.52,5.185,5.27,2159213,0
+ATEC.US,D,20241029,000000,5.22,5.49,5.2,5.42,2148593,0
+ATEC.US,D,20241030,000000,5.385,5.79,5.355,5.62,3294134,0
+ATEC.US,D,20241031,000000,6.975,8.42,6.97,7.85,16686336,0
+ATEC.US,D,20241101,000000,7.82,8.26,7.8,8.11,3990310,0
+ATEC.US,D,20241104,000000,8.1,8.6,8.055,8.36,3855890,0
+ATEC.US,D,20241105,000000,8.26,8.605,7.87,8.58,2252091,0
+ATEC.US,D,20241106,000000,8.8,9.01,8.7,8.87,1908355,0
+ATEC.US,D,20241107,000000,8.86,9.515,8.675,9.41,2635862,0
+ATEC.US,D,20241108,000000,9.45,9.67,9.22,9.4,2859031,0
+ATEC.US,D,20241111,000000,9.49,9.86,9.48,9.7,2157213,0
+ATEC.US,D,20241112,000000,9.6,9.86,9.26,9.28,1910718,0
+ATEC.US,D,20241113,000000,9.25,9.35,9.08,9.13,2260757,0
+ATEC.US,D,20241114,000000,9.1,9.2,8.73,8.73,1686715,0
+ATEC.US,D,20241115,000000,8.61,8.73,8.195,8.23,2174610,0
+ATEC.US,D,20241118,000000,8.2,8.71,8.18,8.52,1607519,0
+ATEC.US,D,20241119,000000,8.52,9.6,8.45,9.57,1835501,0
+ATEC.US,D,20241120,000000,9.595,10.115,9.54,9.93,2332846,0
+ATEC.US,D,20241121,000000,9.93,10.275,9.8136,10.21,1639128,0
+ATEC.US,D,20241122,000000,10.4,10.4,9.97,10.06,1122129,0
+ATEC.US,D,20241125,000000,10.16,10.16,9.32,9.62,2034288,0
+ATEC.US,D,20241126,000000,9.67,9.785,9.48,9.61,1012168,0
+ATEC.US,D,20241127,000000,9.71,10.47,9.7,10.37,1598589,0
+ATEC.US,D,20241129,000000,10.445,10.58,10.24,10.48,636537,0
+ATEC.US,D,20241202,000000,10.63,10.63,10.145,10.21,1433860,0
+ATEC.US,D,20241203,000000,10.03,10.19,9.81,10,1730397,0
+ATEC.US,D,20241204,000000,9.98,10.42,9.9,10.05,1599286,0
+ATEC.US,D,20241205,000000,10,10.025,9.57,9.59,2039179,0
+ATEC.US,D,20241206,000000,9.63,9.88,9.48,9.625,1196167,0
+ATEC.US,D,20241209,000000,9.75,9.81,9.27,9.61,1066664,0
+ATEC.US,D,20241210,000000,9.71,9.87,9.48,9.65,1661329,0
+ATEC.US,D,20241211,000000,9.75,9.85,9.48,9.69,1687452,0
+ATEC.US,D,20241212,000000,9.76,9.84,9.465,9.7,844947,0
+ATEC.US,D,20241213,000000,9.71,9.725,9.37,9.62,771119,0
+ATEC.US,D,20241216,000000,9.6,9.6,9.25,9.47,1400535,0
+ATEC.US,D,20241217,000000,9.38,9.58,9.26,9.52,1109478,0
+ATEC.US,D,20241218,000000,9.59,9.76,8.695,8.82,1641359,0
+ATEC.US,D,20241219,000000,8.9,9.16,8.835,8.85,1769851,0
+ATEC.US,D,20241220,000000,8.73,9.42,8.7,9.35,2057502,0
+ATEC.US,D,20241223,000000,9.37,9.47,9.1,9.12,923570,0
+ATEC.US,D,20241224,000000,9.19,9.41,9,9.23,499810,0
+ATEC.US,D,20241226,000000,9.16,9.415,9.025,9.33,1062565,0
+ATEC.US,D,20241227,000000,9.28,9.425,8.995,9.19,737158,0
+ATEC.US,D,20241230,000000,9.08,9.24,8.95,9.08,783055,0
+ATEC.US,D,20241231,000000,9.17,9.26,9.03,9.18,697804,0
+ATEC.US,D,20250102,000000,9.23,9.53,8.86,9.06,939259,0
+ATEC.US,D,20250103,000000,8.92,9.455,8.82,9.37,822373,0
+ATEC.US,D,20250106,000000,9.35,9.575,9.2401,9.37,974115,0
+ATEC.US,D,20250107,000000,9.48,9.65,9.31,9.35,1576015,0
+ATEC.US,D,20250108,000000,9.29,9.82,9.09,9.66,3372850,0
+ATEC.US,D,20250110,000000,9.53,10,9.32,9.97,1284691,0
+ATEC.US,D,20250113,000000,10.402,11.44,10.01,10.88,5132734,0
+ATEC.US,D,20250114,000000,11.04,11.18,10.81,11.12,2321720,0
+ATEC.US,D,20250115,000000,11.31,11.5061,10.9208,11.35,2028487,0
+ATEC.US,D,20250116,000000,11.3,11.41,10.94,11.29,1462449,0
+ATEC.US,D,20250117,000000,11.35,11.62,11.16,11.57,1090441,0
+ATEC.US,D,20250121,000000,11.73,12.025,11.56,11.61,2062696,0
+ATEC.US,D,20250122,000000,11.57,11.68,11.32,11.38,1596811,0
+ATEC.US,D,20250123,000000,11.38,11.705,11.29,11.67,1276798,0
+ATEC.US,D,20250124,000000,11.65,11.65,10.995,11.01,1741456,0
+ATEC.US,D,20250127,000000,11.01,11.56,11,11.13,2449645,0
+ATEC.US,D,20250128,000000,11.2,11.525,10.99,11.45,1422962,0
+ATEC.US,D,20250129,000000,11.54,12.22,11.43,12.06,2714274,0
+ATEC.US,D,20250130,000000,12.05,12.155,11.505,11.75,1755535,0
+ATEC.US,D,20250131,000000,11.9,12.01,11.6,11.79,1492424,0
+ATEC.US,D,20250203,000000,11.51,11.61,11.26,11.46,1371144,0
+ATEC.US,D,20250204,000000,11.35,12.24,11.35,12.14,1708970,0
+ATEC.US,D,20250205,000000,12.16,12.1956,11.8,11.95,1334992,0
+ATEC.US,D,20250206,000000,11.87,11.87,11.3,11.42,1491099,0
+ATEC.US,D,20250207,000000,11.4,11.46,11.145,11.36,998281,0
+ATEC.US,D,20250210,000000,11.3,11.3,10.44,10.85,1965331,0
+ATEC.US,D,20250211,000000,10.78,11.135,10.775,10.95,1018146,0
+ATEC.US,D,20250212,000000,10.83,10.975,10.65,10.68,970848,0
+ATEC.US,D,20250213,000000,10.79,10.94,10.67,10.88,660689,0
+ATEC.US,D,20250214,000000,10.97,11.17,10.74,10.74,753834,0
+ATEC.US,D,20250218,000000,10.73,10.98,10.66,10.96,859508,0
+ATEC.US,D,20250219,000000,10.95,10.95,10.7,10.86,1109947,0
+ATEC.US,D,20250220,000000,10.79,10.85,10.59,10.66,785503,0
+ATEC.US,D,20250221,000000,10.72,10.86,10.52,10.61,1142162,0
+ATEC.US,D,20250224,000000,10.64,10.945,10.46,10.76,2424362,0
+ATEC.US,D,20250225,000000,10.73,10.8,10.13,10.56,2083705,0
+ATEC.US,D,20250226,000000,10.72,11.08,10.48,11.06,2456607,0
+ATEC.US,D,20250227,000000,10.5,12.63,10.5,12.12,5559549,0
+ATEC.US,D,20250228,000000,11.88,12.535,11.63,12.53,3473332,0
+ATEC.US,D,20250303,000000,12.54,12.79,12.1,12.27,1811094,0
+ATEC.US,D,20250304,000000,10.64,11.97,10.13,11.73,4979597,0
+ATEC.US,D,20250305,000000,11.62,11.7299,11.145,11.44,12808183,0
+ATEC.US,D,20250306,000000,10.66,11.18,10.47,10.8,2631217,0
+ATEC.US,D,20250307,000000,10.8,11,10.07,10.46,1783958,0
+ATEC.US,D,20250310,000000,10.35,10.41,9.43,9.67,3116482,0
+ATEC.US,D,20250311,000000,9.77,10.08,9.49,9.95,1865719,0
+ATEC.US,D,20250312,000000,9.96,10.05,9.46,9.56,2570300,0
+ATEC.US,D,20250313,000000,9.54,9.6,9.09,9.27,1705990,0
+ATEC.US,D,20250314,000000,9.39,9.61,9.25,9.29,2022499,0
+ATEC.US,D,20250317,000000,9.27,9.86,9.27,9.75,1793244,0
+ATEC.US,D,20250318,000000,9.67,9.67,9.325,9.34,1271681,0
+ATEC.US,D,20250319,000000,9.34,9.775,9.3,9.54,2161950,0
+ATEC.US,D,20250320,000000,9.37,10.24,9.37,10.2,1713417,0
+ATEC.US,D,20250321,000000,10.08,10.19,9.81,9.93,1751219,0
+ATEC.US,D,20250324,000000,10.09,10.7,9.96,10.49,1825227,0
+ATEC.US,D,20250325,000000,10.35,10.57,10.17,10.32,1206256,0
+ATEC.US,D,20250326,000000,10.35,10.4,10.04,10.25,1040870,0
+ATEC.US,D,20250327,000000,10.24,10.38,10,10.05,804859,0
+ATEC.US,D,20250328,000000,10.02,10.2,9.9,10.19,1099336,0
+ATEC.US,D,20250331,000000,9.97,10.33,9.76,10.14,2142263,0
+ATEC.US,D,20250401,000000,10.09,10.23,9.67,10.08,3064684,0
+ATEC.US,D,20250402,000000,10.24,10.54,9.79,10.45,2843875,0
+ATEC.US,D,20250403,000000,9.97,10.39,9.88,10.21,4075367,0
+ATEC.US,D,20250404,000000,9.87,10.275,9.61,10.23,3480903,0
+ATEC.US,D,20250407,000000,9.94,10.725,9.55,10.01,4803477,0
+ATEC.US,D,20250408,000000,10.24,10.415,9.27,9.43,2780149,0
+ATEC.US,D,20250409,000000,9.18,10.23,8.81,10.05,2609426,0
+ATEC.US,D,20250410,000000,9.97,9.97,9.38,9.53,1609548,0
+ATEC.US,D,20250411,000000,9.55,9.82,9.25,9.75,1409281,0
+ATEC.US,D,20250414,000000,10.01,10.3,9.875,10.18,1437110,0
+ATEC.US,D,20250415,000000,10.12,10.31,9.8,9.91,1962249,0
+ATEC.US,D,20250416,000000,9.94,10.255,9.89,10.23,1847397,0
+ATEC.US,D,20250417,000000,10.2,10.57,10.06,10.56,2292621,0
+ATEC.US,D,20250421,000000,10.44,10.66,10.15,10.64,1842966,0
+ATEC.US,D,20250422,000000,10.78,10.87,10.57,10.83,2165227,0
+ATEC.US,D,20250423,000000,11.1,11.55,11.01,11.21,2173021,0
+ATEC.US,D,20250424,000000,11.21,11.55,11.18,11.4,1502008,0
+ATEC.US,D,20250425,000000,11.23,11.575,11.23,11.51,1056382,0
+ATEC.US,D,20250428,000000,11.51,11.58,11.1,11.13,1658538,0
+ATEC.US,D,20250429,000000,11.01,11.465,11.01,11.21,1246207,0
+ATEC.US,D,20250430,000000,11.1,11.11,10.825,10.98,1372638,0
+ATEC.US,D,20250501,000000,11,11.29,10.735,11.06,2958110,0
+ATEC.US,D,20250502,000000,11.5,12.26,11.13,12,4701147,0
+ATEC.US,D,20250505,000000,11.89,12.265,11.51,11.98,2361270,0
+ATEC.US,D,20250506,000000,11.74,12.24,11.615,12.17,2216969,0
+ATEC.US,D,20250507,000000,12.17,12.485,11.94,12.45,2216815,0
+ATEC.US,D,20250508,000000,12.13,12.82,12.13,12.74,2260534,0
+ATEC.US,D,20250509,000000,12.64,12.64,12.035,12.21,1888270,0
+ATEC.US,D,20250512,000000,12.75,12.75,12.43,12.67,1556301,0
+ATEC.US,D,20250513,000000,12.73,12.85,12.53,12.72,985892,0
+ATEC.US,D,20250514,000000,12.72,12.81,12.5501,12.74,988362,0
+ATEC.US,D,20250515,000000,12.7,13.025,12.6704,12.74,1257972,0
+ATEC.US,D,20250516,000000,12.72,12.995,12.7,12.96,1727290,0
+ATEC.US,D,20250519,000000,12.77,13.065,12.65,13.03,1277603,0
+ATEC.US,D,20250520,000000,13.02,13.135,12.735,12.97,1560941,0
+ATEC.US,D,20250521,000000,12.86,12.965,12.575,12.66,1652025,0
+ATEC.US,D,20250522,000000,12.6,12.63,12.43,12.48,898809,0
+ATEC.US,D,20250523,000000,12.16,12.53,12.11,12.45,1300730,0
+ATEC.US,D,20250527,000000,12.66,12.68,12.265,12.32,1711745,0
+ATEC.US,D,20250528,000000,12.29,12.52,12.225,12.44,1618746,0
+ATEC.US,D,20250529,000000,12.54,12.555,12.29,12.46,1418115,0
+ATEC.US,D,20250530,000000,12.4,12.485,11.99,12.43,1784054,0
+ATEC.US,D,20250602,000000,12.42,12.48,12.07,12.3,1620511,0
+ATEC.US,D,20250603,000000,12.32,12.745,12.22,12.66,1142392,0
+ATEC.US,D,20250604,000000,12.71,12.71,12.185,12.28,1712981,0
+ATEC.US,D,20250605,000000,12.25,12.57,12.145,12.44,1345499,0
+ATEC.US,D,20250606,000000,12.42,12.73,12.38,12.73,1224037,0
+ATEC.US,D,20250609,000000,12.74,12.97,11.502,11.92,3438097,0
+ATEC.US,D,20250610,000000,11.92,12.245,11.88,12.21,1501745,0
+ATEC.US,D,20250611,000000,12.25,12.295,11.67,11.73,1973231,0
+ATEC.US,D,20250612,000000,11.69,11.7421,11.325,11.37,1179358,0
+ATEC.US,D,20250613,000000,11.17,11.2095,10.9,11.06,1994477,0
+ATEC.US,D,20250616,000000,11.23,11.23,10.89,11.02,1530142,0
+ATEC.US,D,20250617,000000,10.9,11.19,10.81,10.85,1289731,0
+ATEC.US,D,20250618,000000,10.85,11.055,10.66,10.89,1085629,0
+ATEC.US,D,20250620,000000,10.97,11.045,10.8,10.94,2080812,0
+ATEC.US,D,20250623,000000,10.93,10.955,10.29,10.86,2143410,0
+ATEC.US,D,20250624,000000,11,11.39,10.83,11.35,1672971,0
+ATEC.US,D,20250625,000000,11.32,11.43,11.09,11.24,1248126,0
+ATEC.US,D,20250626,000000,11.24,11.31,10.82,10.9,1656983,0
+ATEC.US,D,20250627,000000,10.91,11.15,10.76,11.08,3303150,0
+ATEC.US,D,20250630,000000,11.04,11.125,10.735,11.1,1784929,0
+ATEC.US,D,20250701,000000,11.1,11.395,10.875,10.93,1706684,0
+ATEC.US,D,20250702,000000,10.92,11.16,10.78,10.96,1341097,0
+ATEC.US,D,20250703,000000,10.99,11.12,10.7,10.99,777404,0
+ATEC.US,D,20250707,000000,10.93,11.005,10.715,10.93,1374035,0
+ATEC.US,D,20250708,000000,10.95,11.61,10.875,11.6,2331333,0
+ATEC.US,D,20250709,000000,11.71,11.7108,11.22,11.49,1639069,0
+ATEC.US,D,20250710,000000,11.42,12.01,11.26,11.58,1647435,0
+ATEC.US,D,20250711,000000,11.56,11.56,10.91,10.99,1612241,0
+ATEC.US,D,20250714,000000,11,11.17,10.84,10.91,730986,0
+ATEC.US,D,20250715,000000,10.91,10.97,10.69,10.71,989400,0
+ATEC.US,D,20250716,000000,10.77,10.9241,10.465,10.63,1702324,0
+ATEC.US,D,20250717,000000,10.57,10.81,10.52,10.63,1349121,0
+ATEC.US,D,20250718,000000,10.74,10.74,10.44,10.49,1183978,0
+ATEC.US,D,20250721,000000,10.6,10.705,10.22,10.305,1358208,0
+ATEC.US,D,20250722,000000,10.25,10.865,10.235,10.74,1607254,0
+ATEC.US,D,20250723,000000,10.87,10.96,10.725,10.83,1015952,0
+ATEC.US,D,20250724,000000,10.8,10.825,10.58,10.71,1361832,0
+ATEC.US,D,20250725,000000,10.75,10.85,10.64,10.82,857975,0
+ATEC.US,D,20250728,000000,10.9,11.245,10.76,11.19,1871414,0
+ATEC.US,D,20250729,000000,11.31,11.31,10.86,10.88,1387894,0
+ATEC.US,D,20250730,000000,10.96,11.09,10.62,10.73,1196890,0
+ATEC.US,D,20250731,000000,10.66,10.845,10.11,10.58,3497375,0
+ATEC.US,D,20250801,000000,11.975,13.89,11.66,13.77,13007890,0
+ATEC.US,D,20250804,000000,13.98,14.9,13.81,14.87,7318532,0
+ATEC.US,D,20250805,000000,14.95,15.34,14.53,15.34,5878993,0
+ATEC.US,D,20250806,000000,15.31,15.445,14.9308,15.2,4365166,0
+ATEC.US,D,20250807,000000,15.39,15.46,14.74,14.9,4027160,0
+ATEC.US,D,20250808,000000,14.98,15.32,14.91,14.97,1745595,0
+ATEC.US,D,20250811,000000,14.98,15.4391,14.745,15.32,2244830,0
+ATEC.US,D,20250812,000000,15.49,15.84,15.39,15.72,2607547,0
+ATEC.US,D,20250813,000000,15.87,16.015,15.43,15.8,2391791,0
+ATEC.US,D,20250814,000000,15.6,15.67,15.4,15.57,1666000,0
+ATEC.US,D,20250815,000000,15.67,15.89,15.5,15.7,1804568,0
+ATEC.US,D,20250818,000000,15.75,15.91,15.6568,15.86,1602310,0
+ATEC.US,D,20250819,000000,15.91,15.98,15.715,15.8,1878008,0
+ATEC.US,D,20250820,000000,15.785,15.925,15.715,15.89,1575131,0
+ATEC.US,D,20250821,000000,15.85,16.0697,15.78,15.93,1884155,0
+ATEC.US,D,20250822,000000,16.13,16.465,15.8437,16.135,2490745,0
+ATEC.US,D,20250825,000000,15.64,16.03,15.55,15.84,1536982,0
+ATEC.US,D,20250826,000000,15.9,16.155,15.77,16.05,1954715,0
+ATEC.US,D,20250827,000000,16,16.32,15.87,16.18,1739946,0
+ATEC.US,D,20250828,000000,16.16,16.16,15.1,16.03,3599168,0
+ATEC.US,D,20250829,000000,16.14,16.14,15.77,15.9,1651222,0
+ATEC.US,D,20250902,000000,15.535,15.98,15.535,15.68,2801427,0
+ATEC.US,D,20250903,000000,15.53,15.925,15.52,15.9,2084555,0
+ATEC.US,D,20250904,000000,15.9,16.7,15.8,16.55,3213161,0
+ATEC.US,D,20250905,000000,16.56,16.65,16.315,16.4,1427181,0
+ATEC.US,D,20250908,000000,16.59,16.59,16.2,16.34,1342835,0
+ATEC.US,D,20250909,000000,16.34,16.3757,15.77,15.8,2583620,0
+ATEC.US,D,20250910,000000,15.75,15.89,15.21,15.35,2030294,0
+ATEC.US,D,20250911,000000,15.39,15.69,15.26,15.63,2416444,0
+ATEC.US,D,20250912,000000,15.46,15.52,15.13,15.26,1736720,0
+ATEC.US,D,20250915,000000,15.32,15.44,15.03,15.05,1232188,0
+ATEC.US,D,20250916,000000,15,15.17,14.74,15.03,1324294,0
+ATEC.US,D,20250917,000000,15.04,15.13,14.65,14.7,1789510,0
+ATEC.US,D,20250918,000000,14.7,15.25,14.68,15.22,1611621,0
+ATEC.US,D,20250919,000000,15.39,15.565,15.17,15.54,2658991,0
+ATEC.US,D,20250922,000000,15.5,15.69,15.285,15.6,1373094,0
+ATEC.US,D,20250923,000000,15.6,15.65,15.35,15.49,1036250,0
+ATEC.US,D,20250924,000000,15.58,15.67,15.15,15.21,1268316,0
+ATEC.US,D,20250925,000000,15.14,15.48,14.93,15.39,1299060,0
+ATEC.US,D,20250926,000000,15.47,15.5,14.95,15.02,1339252,0
+ATEC.US,D,20250929,000000,15.01,15.105,14.65,14.75,1241606,0
+ATEC.US,D,20250930,000000,14.7,14.795,14.4,14.54,3026638,0
+ATEC.US,D,20251001,000000,14.39,14.39,13.73,13.97,2594453,0
+ATEC.US,D,20251002,000000,13.97,14.33,13.57,13.76,1986627,0
+ATEC.US,D,20251003,000000,13.76,14.07,13.735,13.96,1475160,0
+ATEC.US,D,20251006,000000,14,14.06,13.535,13.6,1877530,0
+ATEC.US,D,20251007,000000,13.62,13.98,13.365,13.45,1809945,0
+ATEC.US,D,20251008,000000,13.45,14.045,13.3069,14.02,2316078,0
+ATEC.US,D,20251009,000000,14,14.05,13.71,13.76,1482736,0
+ATEC.US,D,20251010,000000,13.77,13.865,13.13,13.14,1522268,0
+ATEC.US,D,20251013,000000,13.16,13.52,13.14,13.24,1796969,0
+ATEC.US,D,20251014,000000,13.21,13.98,13.19,13.81,2115713,0
+ATEC.US,D,20251015,000000,13.77,14.34,13.545,13.99,2399325,0
+ATEC.US,D,20251016,000000,14.13,14.5,13.92,14.26,2450867,0
+ATEC.US,D,20251017,000000,14.26,14.99,14.045,14.89,2411040,0
+ATEC.US,D,20251020,000000,14.98,15.52,14.82,15.5,1953953,0
+ATEC.US,D,20251021,000000,15.57,15.84,15.2,15.5,2529288,0
+ATEC.US,D,20251022,000000,15.59,15.91,15.38,15.67,2095720,0
+ATEC.US,D,20251023,000000,15.66,15.93,15.45,15.89,1228759,0
+ATEC.US,D,20251024,000000,16.2,16.28,16.01,16.11,1830531,0
+ATEC.US,D,20251027,000000,16.12,16.745,16.02,16.58,2305094,0
+ATEC.US,D,20251028,000000,16.72,17.105,16.62,16.65,2434831,0
+ATEC.US,D,20251029,000000,16.59,17.145,16.46,16.49,2235140,0
+ATEC.US,D,20251030,000000,16.5,16.725,16.21,16.33,4115542,0
+ATEC.US,D,20251031,000000,20.025,20.15,18.69,18.99,11584901,0
+ATEC.US,D,20251103,000000,18.845,19.47,17.8808,19.29,4551002,0
+ATEC.US,D,20251104,000000,19.015,19.57,19.015,19.42,2473891,0
+ATEC.US,D,20251105,000000,19.44,19.98,19.43,19.72,2888107,0
+ATEC.US,D,20251106,000000,19.635,20,19.07,19.51,2643563,0
+ATEC.US,D,20251107,000000,19.62,20.165,19.49,19.8,2364460,0
+ATEC.US,D,20251110,000000,19.75,20.65,19.63,20.24,2604716,0
+ATEC.US,D,20251111,000000,20.41,21.0399,20.396,20.72,2304438,0
+ATEC.US,D,20251112,000000,20.75,21.16,20.67,20.75,3683678,0
+ATEC.US,D,20251113,000000,20.75,20.82,20,20.2,2140971,0
+ATEC.US,D,20251114,000000,19.87,20.06,19.51,19.74,2603599,0
+ATEC.US,D,20251117,000000,19.52,19.94,19.4175,19.87,1680838,0
+ATEC.US,D,20251118,000000,19.82,20.2,19.41,19.93,2009432,0
+ATEC.US,D,20251119,000000,19.9,20.2,19.6,19.62,1610350,0
+ATEC.US,D,20251120,000000,19.965,20,19.43,19.61,1267569,0
+ATEC.US,D,20251121,000000,19.53,20.74,19.09,20.31,2307083,0
+ATEC.US,D,20251124,000000,20.35,20.8,20.31,20.63,2199184,0
+ATEC.US,D,20251125,000000,20.74,22,20.64,21.83,2887087,0
+ATEC.US,D,20251126,000000,21.96,22.66,21.68,22.59,2478680,0
+ATEC.US,D,20251128,000000,22.58,22.6,22.3,22.55,769384,0
+ATEC.US,D,20251201,000000,22.38,22.44,21.815,21.96,1852961,0
+ATEC.US,D,20251202,000000,21.99,22.055,21.14,21.17,2915812,0
+ATEC.US,D,20251203,000000,21.11,21.46,20.87,21.23,2097824,0
+ATEC.US,D,20251204,000000,21.29,21.57,21.14,21.28,1282338,0
+ATEC.US,D,20251205,000000,21.47,21.65,21.28,21.45,1848553,0
+ATEC.US,D,20251208,000000,21.35,21.42,20.96,20.96,2285844,0
+ATEC.US,D,20251209,000000,21,21.13,20.62,20.67,1429245,0
+ATEC.US,D,20251210,000000,20.72,21.01,20.54,20.9,4026107,0
+ATEC.US,D,20251211,000000,21.2,21.42,19.77,19.91,2576178,0
+ATEC.US,D,20251212,000000,19.98,20.44,19.93,19.96,1836465,0
+ATEC.US,D,20251215,000000,19.86,20.11,19.51,19.71,2675441,0
+ATEC.US,D,20251216,000000,19.89,19.985,19.33,19.76,2529593,0
+ATEC.US,D,20251217,000000,19.66,20.07,19.47,19.57,1551178,0
+ATEC.US,D,20251218,000000,19.8,20.205,19.66,19.87,1203109,0
+ATEC.US,D,20251219,000000,19.87,20.34,19.775,20.01,2093683,0
+ATEC.US,D,20251222,000000,20,20.95,19.69,20.7,3791248,0
+ATEC.US,D,20251223,000000,20.5,21.03,20.48,21,2258139,0
+ATEC.US,D,20251224,000000,20.93,20.935,20.55,20.77,956347,0
+ATEC.US,D,20251226,000000,20.83,21.04,20.72,20.965,1026917,0
+ATEC.US,D,20251229,000000,21,21.2,20.9,20.98,1149103,0
+ATEC.US,D,20251230,000000,20.94,21.16,20.84,20.86,1189414,0
+ATEC.US,D,20251231,000000,20.92,21.3,20.89,21.04,1498780,0
+ATEC.US,D,20260102,000000,21,21.2,20.29,20.76,1658019,0
+ATEC.US,D,20260105,000000,20.53,21.37,20.48,21.2,1685391,0
+ATEC.US,D,20260106,000000,21.07,21.86,21.07,21.79,2402887,0
+ATEC.US,D,20260107,000000,22.02,22.2191,21.73,21.97,1415576,0
+ATEC.US,D,20260108,000000,22.25,23.29,22.125,22.68,4248830,0
+ATEC.US,D,20260109,000000,22.65,22.89,21.9938,22.65,2453590,0
+ATEC.US,D,20260112,000000,21.47,21.56,17.425,17.59,13648119,0
+ATEC.US,D,20260113,000000,17.6,17.84,16.15,16.45,8671395,0
+ATEC.US,D,20260114,000000,16.42,16.53,15.42,15.95,4561680,0
+ATEC.US,D,20260115,000000,16.15,17.5,16,17.46,7942897,0
+ATEC.US,D,20260116,000000,17.395,17.97,17.385,17.74,3729095,0
+ATEC.US,D,20260120,000000,17.25,17.48,16.85,17.15,3329478,0
+ATEC.US,D,20260121,000000,17.11,17.35,16.5701,17.03,3376001,0
+ATEC.US,D,20260122,000000,16.91,17.115,15.78,15.8,4530541,0
+ATEC.US,D,20260123,000000,15.8,16.225,15.55,15.62,2184161,0
+ATEC.US,D,20260126,000000,15.58,16.1,15.58,15.68,2319118,0
+ATEC.US,D,20260127,000000,15.43,15.54,14.93,15.26,2811995,0
+ATEC.US,D,20260128,000000,15.27,15.545,14.97,15.26,2073493,0
+ATEC.US,D,20260129,000000,15.26,15.26,14.35,14.85,4159660,0
+ATEC.US,D,20260130,000000,15,15.22,14.54,14.83,3355872,0
+ATEC.US,D,20260202,000000,14.54,14.98,14.43,14.49,3492126,0
+ATEC.US,D,20260203,000000,14.46,14.91,14.3,14.67,3273735,0
+ATEC.US,D,20260204,000000,14.62,14.62,13.72,14.06,2847235,0
+ATEC.US,D,20260205,000000,14.06,14.21,13.43,13.5,3270708,0
+ATEC.US,D,20260206,000000,13.5,14.05,13.35,13.82,2253803,0
+ATEC.US,D,20260209,000000,13.84,13.84,13.33,13.51,2437276,0
+ATEC.US,D,20260210,000000,13.62,14.65,13.54,13.9,3353459,0
+ATEC.US,D,20260211,000000,13.8,14.31,13.28,13.47,2673736,0
+ATEC.US,D,20260212,000000,13.55,13.73,13.01,13.1,2497181,0
+ATEC.US,D,20260213,000000,13.22,13.56,13.22,13.36,1832669,0
+ATEC.US,D,20260217,000000,13.36,13.8196,13.26,13.5,1464852,0
+ATEC.US,D,20260218,000000,13.77,13.91,13.505,13.55,2982206,0
diff --git a/daily/us/nasdaq stocks/1/atiiw.us.txt b/daily/us/nasdaq stocks/1/atiiw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e9618021b7e05117434f49422dd8fc23938fb69
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atiiw.us.txt	
@@ -0,0 +1,173 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATIIW.US,D,20250403,000000,0.25,0.27,0.25,0.260001,250200,0
+ATIIW.US,D,20250404,000000,0.25,0.25,0.25,0.25,215000,0
+ATIIW.US,D,20250408,000000,0.225,0.225,0.225,0.225,425000,0
+ATIIW.US,D,20250410,000000,0.3,0.39,0.3,0.39,330,0
+ATIIW.US,D,20250411,000000,0.25,0.25,0.25,0.25,104050,0
+ATIIW.US,D,20250414,000000,0.24,0.24,0.24,0.24,5143,0
+ATIIW.US,D,20250416,000000,0.25,0.25,0.23,0.23,50009,0
+ATIIW.US,D,20250422,000000,0.23,0.2304,0.19,0.2304,236185,0
+ATIIW.US,D,20250423,000000,0.25,0.3153,0.225,0.24,28692,0
+ATIIW.US,D,20250424,000000,0.24,0.25,0.2399,0.25,8686,0
+ATIIW.US,D,20250425,000000,0.25,0.25,0.25,0.25,1564,0
+ATIIW.US,D,20250429,000000,0.2501,0.26005,0.235,0.235,6572,0
+ATIIW.US,D,20250430,000000,0.25,0.26,0.24,0.245,178389,0
+ATIIW.US,D,20250501,000000,0.24,0.26,0.24,0.24,2825,0
+ATIIW.US,D,20250502,000000,0.24,0.255,0.24,0.25,169559,0
+ATIIW.US,D,20250505,000000,0.2301,0.2301,0.23,0.23,5778,0
+ATIIW.US,D,20250506,000000,0.23,0.23,0.23,0.23,5400,0
+ATIIW.US,D,20250507,000000,0.24,0.24,0.22,0.22,3200,0
+ATIIW.US,D,20250508,000000,0.23,0.24,0.23,0.2399,19720,0
+ATIIW.US,D,20250512,000000,0.24,0.27,0.235501,0.2699,10466,0
+ATIIW.US,D,20250513,000000,0.285,0.2963,0.25,0.25,32159,0
+ATIIW.US,D,20250514,000000,0.2602,0.28,0.2602,0.28,396,0
+ATIIW.US,D,20250519,000000,0.27,0.28,0.27,0.28,206,0
+ATIIW.US,D,20250520,000000,0.28,0.28,0.2619,0.2629,2905,0
+ATIIW.US,D,20250521,000000,0.25,0.27,0.25,0.25,122505,0
+ATIIW.US,D,20250522,000000,0.25,0.25,0.2302,0.2302,10160,0
+ATIIW.US,D,20250523,000000,0.27,0.275,0.25,0.2508,12705,0
+ATIIW.US,D,20250527,000000,0.27,0.27,0.2301,0.2697,6667,0
+ATIIW.US,D,20250529,000000,0.26,0.27,0.2401,0.2401,3045,0
+ATIIW.US,D,20250530,000000,0.26,0.26,0.26,0.26,285,0
+ATIIW.US,D,20250602,000000,0.26,0.338,0.2403,0.3379,22130,0
+ATIIW.US,D,20250603,000000,0.34,0.45,0.280001,0.375,2709,0
+ATIIW.US,D,20250604,000000,0.38,0.38,0.38,0.38,1200,0
+ATIIW.US,D,20250605,000000,0.38,0.38,0.37,0.37,1442,0
+ATIIW.US,D,20250606,000000,0.34,0.34,0.34,0.34,200,0
+ATIIW.US,D,20250609,000000,0.32,0.37,0.31,0.31,31459,0
+ATIIW.US,D,20250610,000000,0.31,0.37,0.289,0.3599,207741,0
+ATIIW.US,D,20250611,000000,0.375,0.375,0.3501,0.3601,34928,0
+ATIIW.US,D,20250612,000000,0.38,0.4254,0.36,0.38,96424,0
+ATIIW.US,D,20250613,000000,0.4,0.415,0.380001,0.3899,84888,0
+ATIIW.US,D,20250616,000000,0.39,0.39,0.37,0.38,193790,0
+ATIIW.US,D,20250617,000000,0.38,0.39,0.38,0.3899,81120,0
+ATIIW.US,D,20250618,000000,0.39,0.51,0.39,0.49,105571,0
+ATIIW.US,D,20250620,000000,0.5,0.5,0.43,0.4712,17455,0
+ATIIW.US,D,20250623,000000,0.5,0.55,0.49,0.549,19246,0
+ATIIW.US,D,20250624,000000,0.5,0.5,0.5,0.5,1877,0
+ATIIW.US,D,20250625,000000,0.49,0.49,0.395,0.42,28561,0
+ATIIW.US,D,20250626,000000,0.4683,0.4842,0.395,0.4,18548,0
+ATIIW.US,D,20250627,000000,0.41,0.41,0.2766,0.2766,19722,0
+ATIIW.US,D,20250630,000000,0.28,0.40599,0.28,0.40599,1624,0
+ATIIW.US,D,20250701,000000,0.33,0.395,0.33,0.34,89442,0
+ATIIW.US,D,20250702,000000,0.3701,0.3995,0.2801,0.3895,47155,0
+ATIIW.US,D,20250703,000000,0.3792,0.3792,0.303175,0.344522,48032,0
+ATIIW.US,D,20250707,000000,0.3467,0.3467,0.28,0.3,3221,0
+ATIIW.US,D,20250708,000000,0.3995,0.3995,0.33,0.34,4874,0
+ATIIW.US,D,20250709,000000,0.32,0.32,0.32,0.32,279,0
+ATIIW.US,D,20250711,000000,0.3183,0.3301,0.3183,0.33,3622,0
+ATIIW.US,D,20250714,000000,0.3589,0.3636,0.325,0.33,6512,0
+ATIIW.US,D,20250715,000000,0.3636,0.3636,0.3635,0.3635,2500,0
+ATIIW.US,D,20250716,000000,0.3636,0.3636,0.3635,0.3635,976,0
+ATIIW.US,D,20250717,000000,0.3364,0.35,0.335,0.35,605,0
+ATIIW.US,D,20250718,000000,0.354,0.37,0.300101,0.324,34296,0
+ATIIW.US,D,20250721,000000,0.35,0.3682,0.3087,0.35,2597,0
+ATIIW.US,D,20250722,000000,0.35,0.37,0.3413,0.3451,74004,0
+ATIIW.US,D,20250723,000000,0.3336,0.37,0.3336,0.3699,3107,0
+ATIIW.US,D,20250728,000000,0.35,0.3675,0.3472,0.3649,48192,0
+ATIIW.US,D,20250729,000000,0.36,0.37,0.3052,0.3693,24090,0
+ATIIW.US,D,20250730,000000,0.3199,0.33,0.31,0.31,2087,0
+ATIIW.US,D,20250731,000000,0.34,0.35,0.325,0.3475,14973,0
+ATIIW.US,D,20250801,000000,0.369899,0.369899,0.345,0.3614,2008,0
+ATIIW.US,D,20250804,000000,0.334999,0.369899,0.334999,0.369899,500,0
+ATIIW.US,D,20250805,000000,0.3364,0.36,0.33,0.35,33865,0
+ATIIW.US,D,20250806,000000,0.3601,0.3602,0.36,0.36,1105,0
+ATIIW.US,D,20250807,000000,0.35,0.35,0.3238,0.34,6626,0
+ATIIW.US,D,20250808,000000,0.35,0.35365,0.35,0.35365,1000,0
+ATIIW.US,D,20250811,000000,0.33,0.35,0.33,0.35,3401,0
+ATIIW.US,D,20250812,000000,0.331,0.339,0.3201,0.3301,1200,0
+ATIIW.US,D,20250813,000000,0.3601,0.3601,0.33,0.35,1700,0
+ATIIW.US,D,20250814,000000,0.3451,0.369899,0.33,0.34,7736,0
+ATIIW.US,D,20250815,000000,0.36,0.36,0.35,0.35,10511,0
+ATIIW.US,D,20250818,000000,0.35,0.35,0.3201,0.35,4420,0
+ATIIW.US,D,20250819,000000,0.35,0.358,0.3201,0.349,1728,0
+ATIIW.US,D,20250821,000000,0.348,0.35,0.3,0.35,7610,0
+ATIIW.US,D,20250825,000000,0.36,0.36,0.3357,0.36,26300,0
+ATIIW.US,D,20250827,000000,0.335,0.36,0.33,0.33,3506,0
+ATIIW.US,D,20250828,000000,0.33,0.36,0.33,0.33,1500,0
+ATIIW.US,D,20250902,000000,0.345,0.36,0.335,0.335,700,0
+ATIIW.US,D,20250904,000000,0.325,0.35,0.325,0.33,964,0
+ATIIW.US,D,20250909,000000,0.35,0.35,0.317,0.33,2053,0
+ATIIW.US,D,20250910,000000,0.3498,0.35,0.3498,0.35,6137,0
+ATIIW.US,D,20250911,000000,0.3416,0.35,0.3416,0.3451,2177,0
+ATIIW.US,D,20250915,000000,0.349999,0.35,0.349999,0.35,400,0
+ATIIW.US,D,20250916,000000,0.35,0.35,0.35,0.35,1000,0
+ATIIW.US,D,20250917,000000,0.3499,0.3499,0.345,0.345,13693,0
+ATIIW.US,D,20250918,000000,0.34,0.35,0.34,0.345,319811,0
+ATIIW.US,D,20250919,000000,0.35,0.375,0.34,0.34,443290,0
+ATIIW.US,D,20250922,000000,0.3402,0.37,0.3401,0.3614,37230,0
+ATIIW.US,D,20250923,000000,0.35,0.35,0.35,0.35,300,0
+ATIIW.US,D,20250924,000000,0.39,0.39,0.360003,0.3751,1683,0
+ATIIW.US,D,20250926,000000,0.374999,0.375,0.3625,0.375,164047,0
+ATIIW.US,D,20250929,000000,0.39,0.39,0.39,0.39,500,0
+ATIIW.US,D,20251002,000000,0.3783,0.39,0.377499,0.380876,4300,0
+ATIIW.US,D,20251003,000000,0.3854,0.39,0.3854,0.39,1110,0
+ATIIW.US,D,20251006,000000,0.37395,0.39,0.35,0.3899,15421,0
+ATIIW.US,D,20251007,000000,0.39,0.506899,0.39,0.4,29735,0
+ATIIW.US,D,20251008,000000,0.4,0.4,0.3655,0.38,3564,0
+ATIIW.US,D,20251009,000000,0.3785,0.4829,0.3744,0.425,158893,0
+ATIIW.US,D,20251010,000000,0.43,0.45,0.43,0.45,10902,0
+ATIIW.US,D,20251013,000000,0.43,0.48,0.43,0.48,11367,0
+ATIIW.US,D,20251014,000000,0.474,0.5288,0.474,0.51,20066,0
+ATIIW.US,D,20251015,000000,0.51,0.52,0.5,0.5,13651,0
+ATIIW.US,D,20251016,000000,0.4901,0.5,0.4901,0.5,339,0
+ATIIW.US,D,20251017,000000,0.5,0.5,0.5,0.5,2319,0
+ATIIW.US,D,20251020,000000,0.49,0.549,0.49,0.5,84473,0
+ATIIW.US,D,20251021,000000,0.5,0.54,0.4852,0.5351,40966,0
+ATIIW.US,D,20251022,000000,0.5,0.52,0.5,0.513,276306,0
+ATIIW.US,D,20251024,000000,0.52,0.66,0.5181,0.6,31115,0
+ATIIW.US,D,20251027,000000,0.599,0.599,0.599,0.599,514,0
+ATIIW.US,D,20251028,000000,0.55,0.55,0.55,0.55,301,0
+ATIIW.US,D,20251029,000000,0.53,0.5561,0.4485,0.4662,7914,0
+ATIIW.US,D,20251031,000000,0.44,0.536,0.42,0.536,1149,0
+ATIIW.US,D,20251104,000000,0.4,0.475001,0.350101,0.475001,2650,0
+ATIIW.US,D,20251105,000000,0.387,0.4837,0.387,0.4837,385,0
+ATIIW.US,D,20251107,000000,0.51,0.51,0.51,0.51,199,0
+ATIIW.US,D,20251110,000000,0.55,0.555,0.5,0.55,3955,0
+ATIIW.US,D,20251113,000000,0.5,0.5465,0.5,0.5465,8226,0
+ATIIW.US,D,20251117,000000,0.599899,0.599899,0.5,0.5,663,0
+ATIIW.US,D,20251120,000000,0.5118,0.5118,0.5118,0.5118,2000,0
+ATIIW.US,D,20251125,000000,0.45,0.5,0.3601,0.5,21500,0
+ATIIW.US,D,20251126,000000,0.49,0.5,0.49,0.5,3900,0
+ATIIW.US,D,20251202,000000,0.4,0.4,0.385,0.4,15000,0
+ATIIW.US,D,20251204,000000,0.4879,0.4879,0.4879,0.4879,105,0
+ATIIW.US,D,20251205,000000,0.5,0.51,0.4454,0.5,41524,0
+ATIIW.US,D,20251208,000000,0.5,0.5,0.495,0.5,30060,0
+ATIIW.US,D,20251209,000000,0.46,0.46,0.46,0.46,250,0
+ATIIW.US,D,20251210,000000,0.56,0.5601,0.56,0.5601,500,0
+ATIIW.US,D,20251211,000000,0.5899,0.5899,0.5664,0.5699,1177,0
+ATIIW.US,D,20251212,000000,0.4631,0.5599,0.4631,0.5598,1250,0
+ATIIW.US,D,20251215,000000,0.45,0.45,0.4225,0.4499,2734,0
+ATIIW.US,D,20251217,000000,0.519,0.519,0.4241,0.4241,1785,0
+ATIIW.US,D,20251218,000000,0.508,0.5081,0.508,0.5081,693,0
+ATIIW.US,D,20251219,000000,0.508,0.508,0.508,0.508,120,0
+ATIIW.US,D,20251223,000000,0.51,0.52,0.51,0.52,2000,0
+ATIIW.US,D,20251224,000000,0.52,0.52,0.5199,0.5199,6152,0
+ATIIW.US,D,20251230,000000,0.5499,0.56,0.53,0.5501,17330,0
+ATIIW.US,D,20251231,000000,0.56,0.56,0.4201,0.5491,10026,0
+ATIIW.US,D,20260102,000000,0.535,0.6,0.535,0.5999,24172,0
+ATIIW.US,D,20260105,000000,0.8706,0.8706,0.6,0.6,220,0
+ATIIW.US,D,20260106,000000,0.63,0.63,0.565,0.565,3840,0
+ATIIW.US,D,20260108,000000,0.55,0.604,0.543749,0.604,16356,0
+ATIIW.US,D,20260109,000000,0.6119,0.8016,0.6093,0.7973,37144,0
+ATIIW.US,D,20260112,000000,0.8,0.8387,0.5501,0.5877,107454,0
+ATIIW.US,D,20260113,000000,0.58,0.639,0.58,0.6282,10735,0
+ATIIW.US,D,20260114,000000,0.617,0.6335,0.59,0.6265,4724,0
+ATIIW.US,D,20260115,000000,0.64,0.803,0.64,0.8,41537,0
+ATIIW.US,D,20260116,000000,0.67,0.67,0.67,0.67,382,0
+ATIIW.US,D,20260120,000000,0.75,0.7999,0.7062,0.7999,70364,0
+ATIIW.US,D,20260121,000000,0.8,0.8,0.7368,0.7535,46313,0
+ATIIW.US,D,20260122,000000,0.79,0.9,0.79,0.9,89953,0
+ATIIW.US,D,20260123,000000,0.9,0.9,0.8103,0.9,5427,0
+ATIIW.US,D,20260126,000000,0.85,0.86,0.85,0.86,1418,0
+ATIIW.US,D,20260127,000000,0.9337,0.9337,0.8161,0.8161,205,0
+ATIIW.US,D,20260128,000000,0.9399,0.9399,0.7935,0.8468,2079,0
+ATIIW.US,D,20260129,000000,0.8809,0.8809,0.7295,0.7617,1468,0
+ATIIW.US,D,20260202,000000,0.7617,0.787602,0.7601,0.7601,33932,0
+ATIIW.US,D,20260203,000000,0.73,0.73,0.6252,0.67,278523,0
+ATIIW.US,D,20260204,000000,0.67,0.71639,0.65,0.65,5726,0
+ATIIW.US,D,20260205,000000,0.6501,0.7164,0.65,0.7164,34000,0
+ATIIW.US,D,20260206,000000,0.7,0.7164,0.7,0.7164,4798,0
+ATIIW.US,D,20260209,000000,0.701,0.73,0.7,0.72,2091,0
+ATIIW.US,D,20260212,000000,0.6541,0.71,0.6442,0.7,3388,0
+ATIIW.US,D,20260213,000000,0.72,0.72005,0.72,0.72005,4224,0
diff --git a/daily/us/nasdaq stocks/1/atmvr.us.txt b/daily/us/nasdaq stocks/1/atmvr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d9c5c57f6184e0f6214d3b8a5003a6b17f4c89a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atmvr.us.txt	
@@ -0,0 +1,454 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATMVR.US,D,20230126,000000,0.2,0.2,0.18,0.18,3500,0
+ATMVR.US,D,20230127,000000,0.19,0.19,0.19,0.19,2525,0
+ATMVR.US,D,20230130,000000,0.19,0.19,0.19,0.19,273,0
+ATMVR.US,D,20230201,000000,0.14,0.17,0.14,0.17,150260,0
+ATMVR.US,D,20230202,000000,0.57,0.57,0.2,0.2,2056,0
+ATMVR.US,D,20230203,000000,0.1989,0.1989,0.1899,0.1899,10634,0
+ATMVR.US,D,20230206,000000,0.1899,0.1899,0.14,0.15,192820,0
+ATMVR.US,D,20230207,000000,0.16,0.163,0.1211,0.1211,166610,0
+ATMVR.US,D,20230208,000000,0.151,0.165,0.145,0.152,36001,0
+ATMVR.US,D,20230210,000000,0.15,0.16,0.15,0.16,23325,0
+ATMVR.US,D,20230213,000000,0.16,0.16,0.15,0.16,83359,0
+ATMVR.US,D,20230217,000000,0.1211,0.1211,0.1211,0.1211,191,0
+ATMVR.US,D,20230222,000000,0.125,0.125,0.125,0.125,5000,0
+ATMVR.US,D,20230224,000000,0.125,0.125,0.125,0.125,2600,0
+ATMVR.US,D,20230228,000000,0.156,0.156,0.14,0.14,11360,0
+ATMVR.US,D,20230302,000000,0.16,0.16,0.159,0.159,28885,0
+ATMVR.US,D,20230303,000000,0.16,0.16,0.16,0.16,990,0
+ATMVR.US,D,20230306,000000,0.16,0.16,0.1599,0.16,2099,0
+ATMVR.US,D,20230308,000000,0.16,0.16,0.16,0.16,68095,0
+ATMVR.US,D,20230313,000000,0.121,0.121,0.121,0.121,648,0
+ATMVR.US,D,20230316,000000,0.13,0.13,0.13,0.13,5090,0
+ATMVR.US,D,20230317,000000,0.1211,0.1211,0.121,0.121,45101,0
+ATMVR.US,D,20230321,000000,0.12,0.121,0.12,0.121,173000,0
+ATMVR.US,D,20230323,000000,0.111,0.111,0.11,0.11,30000,0
+ATMVR.US,D,20230324,000000,0.1101,0.1101,0.1101,0.1101,30000,0
+ATMVR.US,D,20230328,000000,0.1101,0.15,0.1101,0.15,22000,0
+ATMVR.US,D,20230329,000000,0.15,0.15,0.15,0.15,400,0
+ATMVR.US,D,20230330,000000,0.1101,0.1101,0.1101,0.1101,3700,0
+ATMVR.US,D,20230403,000000,0.12,0.12,0.12,0.12,5199,0
+ATMVR.US,D,20230404,000000,0.1101,0.1101,0.11,0.11,24900,0
+ATMVR.US,D,20230405,000000,0.1101,0.15,0.1101,0.15,33900,0
+ATMVR.US,D,20230406,000000,0.11,0.1101,0.11,0.1101,602,0
+ATMVR.US,D,20230410,000000,0.15,0.15,0.15,0.15,50000,0
+ATMVR.US,D,20230411,000000,0.11,0.15,0.11,0.1499,1438,0
+ATMVR.US,D,20230412,000000,0.15,0.15,0.15,0.15,45414,0
+ATMVR.US,D,20230419,000000,0.137501,0.137501,0.137501,0.137501,636,0
+ATMVR.US,D,20230420,000000,0.17,0.17,0.1121,0.1121,200,0
+ATMVR.US,D,20230425,000000,0.1121,0.1615,0.1121,0.1615,200,0
+ATMVR.US,D,20230502,000000,0.14,0.14,0.14,0.14,450477,0
+ATMVR.US,D,20230508,000000,0.14,0.14,0.14,0.14,460,0
+ATMVR.US,D,20230509,000000,0.18,0.18,0.18,0.18,128,0
+ATMVR.US,D,20230510,000000,0.131,0.131,0.131,0.131,239,0
+ATMVR.US,D,20230511,000000,0.141984,0.141984,0.141984,0.141984,100,0
+ATMVR.US,D,20230519,000000,0.1201,0.1201,0.1201,0.1201,200,0
+ATMVR.US,D,20230523,000000,0.1201,0.13,0.1201,0.13,1800,0
+ATMVR.US,D,20230524,000000,0.1201,0.1201,0.1201,0.1201,640,0
+ATMVR.US,D,20230525,000000,0.1201,0.1201,0.1201,0.1201,300,0
+ATMVR.US,D,20230601,000000,0.1211,0.1211,0.12,0.12,400,0
+ATMVR.US,D,20230607,000000,0.15,0.15,0.15,0.15,2302,0
+ATMVR.US,D,20230612,000000,0.1211,0.1211,0.1211,0.1211,477,0
+ATMVR.US,D,20230622,000000,0.1211,0.1211,0.12,0.1211,614,0
+ATMVR.US,D,20230627,000000,0.1211,0.1211,0.1211,0.1211,200,0
+ATMVR.US,D,20230703,000000,0.18,0.18,0.18,0.18,814,0
+ATMVR.US,D,20230707,000000,0.15,0.15,0.1251,0.15,24050,0
+ATMVR.US,D,20230710,000000,0.135,0.135,0.125,0.125,3426,0
+ATMVR.US,D,20230712,000000,0.15,0.15,0.15,0.15,103943,0
+ATMVR.US,D,20230713,000000,0.1693,0.17,0.168,0.168,3564,0
+ATMVR.US,D,20230714,000000,0.1507,0.1507,0.1467,0.1468,4000,0
+ATMVR.US,D,20230814,000000,0.15,0.16,0.15,0.15,4724,0
+ATMVR.US,D,20230815,000000,0.1693,0.1724,0.15,0.15,16352,0
+ATMVR.US,D,20230816,000000,0.1651,0.17,0.1651,0.17,14200,0
+ATMVR.US,D,20230817,000000,0.17,0.17,0.17,0.17,3048,0
+ATMVR.US,D,20230818,000000,0.18,0.18,0.17,0.17,850,0
+ATMVR.US,D,20230821,000000,0.18,0.18,0.18,0.18,200,0
+ATMVR.US,D,20230822,000000,0.18,0.18,0.18,0.18,25517,0
+ATMVR.US,D,20230823,000000,0.18,0.18,0.177,0.177,30550,0
+ATMVR.US,D,20230824,000000,0.184,0.184,0.164,0.18,1406,0
+ATMVR.US,D,20230830,000000,0.18,0.18,0.18,0.18,166,0
+ATMVR.US,D,20230905,000000,0.17,0.18,0.16,0.17,13001,0
+ATMVR.US,D,20230911,000000,0.185,0.19,0.16,0.16,42263,0
+ATMVR.US,D,20230913,000000,0.155,0.16,0.155,0.16,500101,0
+ATMVR.US,D,20230922,000000,0.164,0.164,0.1601,0.1601,13438,0
+ATMVR.US,D,20231004,000000,0.1879,0.1959,0.1862,0.19,45170,0
+ATMVR.US,D,20231006,000000,0.2,0.2,0.18,0.18,5000,0
+ATMVR.US,D,20231011,000000,0.1511,0.1511,0.1511,0.1511,100,0
+ATMVR.US,D,20231012,000000,0.1749,0.1749,0.151,0.151,5170,0
+ATMVR.US,D,20231016,000000,0.175501,0.175501,0.175501,0.175501,531,0
+ATMVR.US,D,20231017,000000,0.1608,0.1608,0.1607,0.1607,333,0
+ATMVR.US,D,20231019,000000,0.1608,0.1608,0.1608,0.1608,101,0
+ATMVR.US,D,20231020,000000,0.1608,0.1608,0.1533,0.1533,668,0
+ATMVR.US,D,20231027,000000,0.1511,0.1511,0.1511,0.1511,541,0
+ATMVR.US,D,20231030,000000,0.1602,0.1602,0.1528,0.1528,450,0
+ATMVR.US,D,20231103,000000,0.1608,0.1608,0.151,0.151,30823,0
+ATMVR.US,D,20231106,000000,0.187679,0.187679,0.12,0.12,638,0
+ATMVR.US,D,20231107,000000,0.130063,0.130063,0.130063,0.130063,3441,0
+ATMVR.US,D,20231116,000000,0.1647,0.1647,0.1647,0.1647,100,0
+ATMVR.US,D,20231128,000000,0.1484,0.17,0.14345,0.1435,19609,0
+ATMVR.US,D,20231129,000000,0.16,0.16,0.15,0.15,1020,0
+ATMVR.US,D,20231206,000000,0.14,0.14,0.14,0.14,400,0
+ATMVR.US,D,20231211,000000,0.15,0.15,0.15,0.15,115,0
+ATMVR.US,D,20231212,000000,0.14,0.14,0.14,0.14,400,0
+ATMVR.US,D,20231213,000000,0.12,0.12,0.12,0.12,56122,0
+ATMVR.US,D,20231215,000000,0.1005,0.1005,0.0907,0.0907,2320,0
+ATMVR.US,D,20231218,000000,0.0816,0.0816,0.072,0.072,413,0
+ATMVR.US,D,20231219,000000,0.1264,0.1265,0.0944,0.1,182939,0
+ATMVR.US,D,20231220,000000,0.1399,0.1399,0.1399,0.1399,10020,0
+ATMVR.US,D,20231221,000000,0.14,0.14,0.14,0.14,400,0
+ATMVR.US,D,20231226,000000,0.14,0.14,0.14,0.14,400,0
+ATMVR.US,D,20231228,000000,0.135,0.135,0.135,0.135,1000,0
+ATMVR.US,D,20231229,000000,0.135,0.135,0.12,0.12,1400,0
+ATMVR.US,D,20240110,000000,0.090101,0.13,0.090101,0.13,530,0
+ATMVR.US,D,20240111,000000,0.13,0.15,0.13,0.15,100328,0
+ATMVR.US,D,20240124,000000,0.12,0.12,0.12,0.12,300,0
+ATMVR.US,D,20240125,000000,0.090101,0.1496,0.090101,0.0923,7360,0
+ATMVR.US,D,20240126,000000,0.119801,0.119801,0.09,0.09,4100,0
+ATMVR.US,D,20240129,000000,0.09,0.0956,0.09,0.0901,31860,0
+ATMVR.US,D,20240130,000000,0.1097,0.1099,0.1047,0.1049,143721,0
+ATMVR.US,D,20240131,000000,0.11,0.11,0.11,0.11,500,0
+ATMVR.US,D,20240201,000000,0.1,0.1,0.1,0.1,100,0
+ATMVR.US,D,20240205,000000,0.1061,0.1101,0.09,0.09,27727,0
+ATMVR.US,D,20240209,000000,0.09,0.09,0.075,0.075,28800,0
+ATMVR.US,D,20240212,000000,0.074,0.074,0.074,0.074,100,0
+ATMVR.US,D,20240213,000000,0.0776,0.08,0.07615,0.08,25659,0
+ATMVR.US,D,20240214,000000,0.078,0.08,0.078,0.08,26068,0
+ATMVR.US,D,20240215,000000,0.08,0.08,0.0799,0.08,25600,0
+ATMVR.US,D,20240227,000000,0.08,0.08,0.08,0.08,10000,0
+ATMVR.US,D,20240229,000000,0.0501,0.0588,0.0501,0.0588,862,0
+ATMVR.US,D,20240301,000000,0.085,0.1,0.085,0.1,58203,0
+ATMVR.US,D,20240304,000000,0.115,0.1151,0.115,0.115,7197,0
+ATMVR.US,D,20240307,000000,0.08,0.08,0.0501,0.078,44300,0
+ATMVR.US,D,20240314,000000,0.0728,0.075,0.07,0.075,14433,0
+ATMVR.US,D,20240318,000000,0.0506,0.0506,0.0506,0.0506,100,0
+ATMVR.US,D,20240319,000000,0.055,0.055,0.055,0.055,3381,0
+ATMVR.US,D,20240320,000000,0.0902,0.0962,0.0501,0.0895,51290,0
+ATMVR.US,D,20240321,000000,0.0372,0.087127,0.0356,0.087127,22604,0
+ATMVR.US,D,20240322,000000,0.0515,0.0868,0.0515,0.0868,2059,0
+ATMVR.US,D,20240325,000000,0.0585,0.0728,0.043,0.07,19805,0
+ATMVR.US,D,20240326,000000,0.0501,0.068,0.0462,0.068,4560,0
+ATMVR.US,D,20240327,000000,0.0577,0.068,0.0523,0.068,2604,0
+ATMVR.US,D,20240328,000000,0.0607,0.0826,0.0524,0.0826,1015,0
+ATMVR.US,D,20240401,000000,0.0794,0.0814,0.0794,0.0814,14020,0
+ATMVR.US,D,20240402,000000,0.0792,0.0792,0.0791,0.0791,1377,0
+ATMVR.US,D,20240403,000000,0.0769,0.08,0.0676,0.08,10691,0
+ATMVR.US,D,20240404,000000,0.08,0.0814,0.08,0.0814,832,0
+ATMVR.US,D,20240409,000000,0.0883,0.09,0.0883,0.09,5331,0
+ATMVR.US,D,20240410,000000,0.0922,0.1,0.0922,0.1,29479,0
+ATMVR.US,D,20240411,000000,0.1083,0.1115,0.1083,0.1115,21770,0
+ATMVR.US,D,20240416,000000,0.1071,0.11,0.1069,0.11,3082,0
+ATMVR.US,D,20240501,000000,0.0866,0.0866,0.0866,0.0866,3400,0
+ATMVR.US,D,20240502,000000,0.0895,0.0924,0.0895,0.0924,1600,0
+ATMVR.US,D,20240506,000000,0.0952,0.0952,0.0899,0.0899,6600,0
+ATMVR.US,D,20240507,000000,0.0887,0.0977,0.0866,0.0977,20100,0
+ATMVR.US,D,20240508,000000,0.109,0.109,0.109,0.109,102,0
+ATMVR.US,D,20240509,000000,0.1148,0.115,0.1148,0.115,49893,0
+ATMVR.US,D,20240513,000000,0.115,0.115,0.11,0.11,76000,0
+ATMVR.US,D,20240515,000000,0.1102,0.1102,0.1102,0.1102,512,0
+ATMVR.US,D,20240516,000000,0.1209,0.125,0.1209,0.125,601,0
+ATMVR.US,D,20240520,000000,0.1288,0.14,0.1288,0.14,2681,0
+ATMVR.US,D,20240521,000000,0.1374,0.14,0.1374,0.1395,1400,0
+ATMVR.US,D,20240523,000000,0.13,0.13,0.13,0.13,809,0
+ATMVR.US,D,20240524,000000,0.1374,0.14,0.1294,0.1294,600,0
+ATMVR.US,D,20240531,000000,0.12,0.12,0.12,0.12,20100,0
+ATMVR.US,D,20240603,000000,0.13,0.13,0.13,0.13,5180,0
+ATMVR.US,D,20240604,000000,0.132,0.132,0.13,0.13,58965,0
+ATMVR.US,D,20240605,000000,0.132,0.132,0.1,0.1001,196200,0
+ATMVR.US,D,20240606,000000,0.1001,0.1001,0.1001,0.1001,25000,0
+ATMVR.US,D,20240607,000000,0.09,0.09,0.0782,0.088,31200,0
+ATMVR.US,D,20240610,000000,0.08,0.083375,0.0799,0.083375,1784,0
+ATMVR.US,D,20240612,000000,0.087,0.09,0.0825,0.0825,2100,0
+ATMVR.US,D,20240613,000000,0.095,0.1,0.095,0.1,16000,0
+ATMVR.US,D,20240614,000000,0.1,0.1,0.0797,0.0797,58700,0
+ATMVR.US,D,20240617,000000,0.1,0.1,0.0958,0.1,9800,0
+ATMVR.US,D,20240620,000000,0.0901,0.0901,0.0901,0.0901,200,0
+ATMVR.US,D,20240621,000000,0.0851,0.11,0.0851,0.11,53900,0
+ATMVR.US,D,20240624,000000,0.1,0.109,0.1,0.1,27065,0
+ATMVR.US,D,20240625,000000,0.1,0.1,0.1,0.1,8600,0
+ATMVR.US,D,20240627,000000,0.1,0.1332,0.09,0.1332,42500,0
+ATMVR.US,D,20240628,000000,0.1231,0.13325,0.0961,0.0973,28795,0
+ATMVR.US,D,20240702,000000,0.1098,0.1102,0.1096,0.1097,810,0
+ATMVR.US,D,20240703,000000,0.1123,0.1125,0.1097,0.1097,2200,0
+ATMVR.US,D,20240709,000000,0.1,0.1036,0.1,0.1036,1090,0
+ATMVR.US,D,20240717,000000,0.1,0.1,0.1,0.1,26400,0
+ATMVR.US,D,20240723,000000,0.0975,0.0975,0.0975,0.0975,586,0
+ATMVR.US,D,20240724,000000,0.102,0.102,0.0987,0.0987,26300,0
+ATMVR.US,D,20240726,000000,0.0987,0.0987,0.0987,0.0987,100,0
+ATMVR.US,D,20240801,000000,0.05,0.07,0.0455,0.06,1060,0
+ATMVR.US,D,20240802,000000,0.069,0.0832,0.064,0.0772,10540,0
+ATMVR.US,D,20240805,000000,0.1098,0.1121,0.0619,0.081,13685,0
+ATMVR.US,D,20240806,000000,0.086,0.092,0.0803,0.092,4032,0
+ATMVR.US,D,20240807,000000,0.1057,0.1391,0.099,0.119999,160804,0
+ATMVR.US,D,20240808,000000,0.12,0.12,0.12,0.12,148,0
+ATMVR.US,D,20240809,000000,0.13,0.14,0.13,0.1399,30192,0
+ATMVR.US,D,20240812,000000,0.135,0.135,0.135,0.135,1000,0
+ATMVR.US,D,20240815,000000,0.138,0.138,0.1379,0.1379,1619,0
+ATMVR.US,D,20240819,000000,0.15,0.17,0.14,0.17,117964,0
+ATMVR.US,D,20240820,000000,0.1499,0.15,0.140501,0.15,3400,0
+ATMVR.US,D,20240822,000000,0.166,0.17,0.166,0.17,1220,0
+ATMVR.US,D,20240823,000000,0.18,0.18,0.17,0.17,16006,0
+ATMVR.US,D,20240827,000000,0.15,0.17,0.15,0.17,15846,0
+ATMVR.US,D,20240829,000000,0.17,0.17,0.1525,0.16,47550,0
+ATMVR.US,D,20240830,000000,0.15,0.152,0.12,0.13,199159,0
+ATMVR.US,D,20240903,000000,0.1303,0.1598,0.1303,0.1598,1293,0
+ATMVR.US,D,20240904,000000,0.16,0.16,0.1201,0.1201,6540,0
+ATMVR.US,D,20240906,000000,0.1251,0.1523,0.12,0.1523,30400,0
+ATMVR.US,D,20240911,000000,0.1401,0.15,0.14,0.15,5400,0
+ATMVR.US,D,20240912,000000,0.15,0.15,0.15,0.15,200,0
+ATMVR.US,D,20240913,000000,0.15,0.15,0.15,0.15,1300,0
+ATMVR.US,D,20240916,000000,0.15,0.15,0.15,0.15,1723,0
+ATMVR.US,D,20240917,000000,0.126,0.126,0.12,0.1257,9400,0
+ATMVR.US,D,20240920,000000,0.1413,0.1413,0.1413,0.1413,100,0
+ATMVR.US,D,20240924,000000,0.1492,0.1493,0.1407,0.1407,610,0
+ATMVR.US,D,20241001,000000,0.1407,0.1412,0.1407,0.1411,5707,0
+ATMVR.US,D,20241003,000000,0.15,0.15,0.15,0.15,180,0
+ATMVR.US,D,20241004,000000,0.126,0.126,0.12,0.12,7200,0
+ATMVR.US,D,20241008,000000,0.1214,0.1214,0.12,0.1204,2754,0
+ATMVR.US,D,20241009,000000,0.1488,0.15,0.144,0.15,5300,0
+ATMVR.US,D,20241014,000000,0.1595,0.16,0.15,0.16,93821,0
+ATMVR.US,D,20241015,000000,0.17,0.17,0.1425,0.1501,114033,0
+ATMVR.US,D,20241016,000000,0.1395,0.1395,0.1034,0.1034,13901,0
+ATMVR.US,D,20241017,000000,0.1477,0.1506,0.147,0.147,3852,0
+ATMVR.US,D,20241018,000000,0.141,0.1475,0.1376,0.1425,4540,0
+ATMVR.US,D,20241021,000000,0.146401,0.146401,0.146401,0.146401,260,0
+ATMVR.US,D,20241022,000000,0.15,0.15,0.1466,0.15,967,0
+ATMVR.US,D,20241024,000000,0.1001,0.15,0.1001,0.15,4250,0
+ATMVR.US,D,20241029,000000,0.116,0.116,0.116,0.116,153,0
+ATMVR.US,D,20241030,000000,0.19,0.19,0.16,0.17,13318,0
+ATMVR.US,D,20241031,000000,0.1762,0.1762,0.1762,0.1762,180,0
+ATMVR.US,D,20241104,000000,0.1809,0.1809,0.1809,0.1809,3648,0
+ATMVR.US,D,20241105,000000,0.1777,0.1777,0.1777,0.1777,220,0
+ATMVR.US,D,20241106,000000,0.1375,0.179719,0.1374,0.179719,640,0
+ATMVR.US,D,20241107,000000,0.1768,0.1819,0.137,0.1775,1218,0
+ATMVR.US,D,20241112,000000,0.1782,0.1783,0.1778,0.1778,394,0
+ATMVR.US,D,20241113,000000,0.18,0.1801,0.155051,0.155051,700,0
+ATMVR.US,D,20241121,000000,0.171301,0.171301,0.171301,0.171301,518,0
+ATMVR.US,D,20241122,000000,0.12,0.157501,0.1188,0.155,21129,0
+ATMVR.US,D,20241125,000000,0.1598,0.1598,0.1598,0.1598,220,0
+ATMVR.US,D,20241126,000000,0.1581,0.16,0.14,0.145,4309,0
+ATMVR.US,D,20241127,000000,0.14,0.14,0.14,0.14,5094,0
+ATMVR.US,D,20241202,000000,0.14,0.14,0.14,0.14,300,0
+ATMVR.US,D,20241203,000000,0.16,0.16,0.16,0.16,200,0
+ATMVR.US,D,20241209,000000,0.156,0.1588,0.156,0.1588,465,0
+ATMVR.US,D,20241211,000000,0.126,0.126,0.0681,0.1004,22122,0
+ATMVR.US,D,20241212,000000,0.14,0.14,0.12,0.136,212140,0
+ATMVR.US,D,20241213,000000,0.138,0.138,0.13,0.136,2993,0
+ATMVR.US,D,20241216,000000,0.136,0.136,0.136,0.136,157,0
+ATMVR.US,D,20241219,000000,0.1476,0.1476,0.1476,0.1476,342,0
+ATMVR.US,D,20241220,000000,0.15,0.15,0.1,0.125,5701,0
+ATMVR.US,D,20241230,000000,0.1373,0.1488,0.1373,0.1488,1100,0
+ATMVR.US,D,20241231,000000,0.1042,0.1113,0.1042,0.1042,1850,0
+ATMVR.US,D,20250103,000000,0.132,0.132,0.132,0.132,100,0
+ATMVR.US,D,20250106,000000,0.1352,0.1352,0.1352,0.1352,100,0
+ATMVR.US,D,20250108,000000,0.1044,0.14,0.1001,0.14,53100,0
+ATMVR.US,D,20250110,000000,0.1397,0.1499,0.1397,0.1499,1602,0
+ATMVR.US,D,20250113,000000,0.16,0.17,0.16,0.17,1008,0
+ATMVR.US,D,20250114,000000,0.1667,0.17,0.1667,0.1684,500,0
+ATMVR.US,D,20250115,000000,0.1676,0.19,0.1676,0.19,4100,0
+ATMVR.US,D,20250117,000000,0.18,0.18,0.18,0.18,700,0
+ATMVR.US,D,20250121,000000,0.1788,0.1788,0.1788,0.1788,170,0
+ATMVR.US,D,20250122,000000,0.19,0.1995,0.1899,0.1985,9078,0
+ATMVR.US,D,20250123,000000,0.1214,0.14,0.1214,0.1388,8661,0
+ATMVR.US,D,20250124,000000,0.1001,0.1001,0.1001,0.1001,620,0
+ATMVR.US,D,20250127,000000,0.1946,0.1994,0.135,0.135,765,0
+ATMVR.US,D,20250128,000000,0.1401,0.1588,0.1401,0.1588,2100,0
+ATMVR.US,D,20250129,000000,0.1768,0.1792,0.1016,0.1619,8012,0
+ATMVR.US,D,20250130,000000,0.14,0.18,0.1263,0.18,2600,0
+ATMVR.US,D,20250131,000000,0.1457,0.18,0.1016,0.1016,500,0
+ATMVR.US,D,20250203,000000,0.1645,0.1857,0.1413,0.1599,1370,0
+ATMVR.US,D,20250204,000000,0.1995,0.1995,0.1434,0.1637,7007,0
+ATMVR.US,D,20250205,000000,0.17,0.17,0.1457,0.1457,900,0
+ATMVR.US,D,20250207,000000,0.1748,0.1748,0.15,0.164734,1584,0
+ATMVR.US,D,20250210,000000,0.17,0.17,0.1592,0.17,7636,0
+ATMVR.US,D,20250211,000000,0.1527,0.16,0.1527,0.157626,1901,0
+ATMVR.US,D,20250212,000000,0.16,0.16,0.1425,0.1599,500,0
+ATMVR.US,D,20250213,000000,0.1782,0.1782,0.15915,0.16,800,0
+ATMVR.US,D,20250214,000000,0.16,0.16,0.1391,0.15,1118,0
+ATMVR.US,D,20250218,000000,0.15,0.15,0.1376,0.1376,301,0
+ATMVR.US,D,20250219,000000,0.142,0.1995,0.1348,0.1995,154426,0
+ATMVR.US,D,20250221,000000,0.1462,0.1994,0.1333,0.155,3233,0
+ATMVR.US,D,20250224,000000,0.1551,0.1797,0.155,0.165,58086,0
+ATMVR.US,D,20250225,000000,0.17,0.17,0.17,0.17,220,0
+ATMVR.US,D,20250226,000000,0.17,0.17,0.17,0.17,200,0
+ATMVR.US,D,20250227,000000,0.17,0.1994,0.1279,0.1279,2400,0
+ATMVR.US,D,20250228,000000,0.1876,0.1994,0.14,0.19,24992,0
+ATMVR.US,D,20250303,000000,0.1761,0.1774,0.1167,0.15,23398,0
+ATMVR.US,D,20250304,000000,0.18,0.18,0.1569,0.165,4357,0
+ATMVR.US,D,20250305,000000,0.1645,0.1829,0.1444,0.1456,58001,0
+ATMVR.US,D,20250306,000000,0.15,0.17,0.15,0.15,800,0
+ATMVR.US,D,20250307,000000,0.1505,0.165243,0.131,0.1336,6244,0
+ATMVR.US,D,20250310,000000,0.128,0.13,0.1184,0.1274,6291,0
+ATMVR.US,D,20250311,000000,0.14,0.1532,0.1101,0.1499,3553,0
+ATMVR.US,D,20250312,000000,0.1599,0.18,0.1501,0.1583,51901,0
+ATMVR.US,D,20250313,000000,0.1787,0.19,0.1787,0.19,12100,0
+ATMVR.US,D,20250314,000000,0.199,0.2145,0.19,0.1901,36606,0
+ATMVR.US,D,20250317,000000,0.2004,0.2004,0.1902,0.1903,2626,0
+ATMVR.US,D,20250318,000000,0.1902,0.1963,0.19,0.1963,26681,0
+ATMVR.US,D,20250319,000000,0.2,0.2207,0.2,0.2098,9394,0
+ATMVR.US,D,20250320,000000,0.2103,0.219,0.2,0.2001,17109,0
+ATMVR.US,D,20250321,000000,0.2,0.22,0.2,0.21,7877,0
+ATMVR.US,D,20250324,000000,0.23,0.23,0.23,0.23,520,0
+ATMVR.US,D,20250325,000000,0.24,0.24,0.197,0.2038,13922,0
+ATMVR.US,D,20250326,000000,0.3,0.3,0.3,0.3,1253,0
+ATMVR.US,D,20250327,000000,0.26,0.268,0.232692,0.2399,2637,0
+ATMVR.US,D,20250328,000000,0.245,0.25,0.218207,0.24,8453,0
+ATMVR.US,D,20250331,000000,0.22,0.235,0.22,0.224272,8500,0
+ATMVR.US,D,20250401,000000,0.23225,0.23225,0.23225,0.23225,540,0
+ATMVR.US,D,20250402,000000,0.2202,0.2323,0.2202,0.2323,5794,0
+ATMVR.US,D,20250403,000000,0.233066,0.233066,0.221,0.221,1000,0
+ATMVR.US,D,20250404,000000,0.222,0.24,0.181,0.24,40443,0
+ATMVR.US,D,20250407,000000,0.2399,0.2462,0.2399,0.2462,3208,0
+ATMVR.US,D,20250408,000000,0.2399,0.2399,0.2399,0.2399,5764,0
+ATMVR.US,D,20250409,000000,0.2399,0.2399,0.2389,0.2389,60915,0
+ATMVR.US,D,20250410,000000,0.2389,0.2557,0.2245,0.2296,20800,0
+ATMVR.US,D,20250411,000000,0.2266,0.2296,0.1687,0.2291,112218,0
+ATMVR.US,D,20250414,000000,0.2069,0.2069,0.2069,0.2069,210,0
+ATMVR.US,D,20250415,000000,0.19,0.19,0.1111,0.1498,47112,0
+ATMVR.US,D,20250416,000000,0.15,0.2,0.15,0.2,14000,0
+ATMVR.US,D,20250417,000000,0.2,0.201,0.15,0.196,39417,0
+ATMVR.US,D,20250421,000000,0.151,0.151,0.151,0.151,763,0
+ATMVR.US,D,20250422,000000,0.151,0.2,0.150101,0.1607,181533,0
+ATMVR.US,D,20250423,000000,0.17,0.2,0.1503,0.1968,139927,0
+ATMVR.US,D,20250425,000000,0.178,0.178,0.1748,0.1748,349,0
+ATMVR.US,D,20250428,000000,0.18,0.1902,0.18,0.1902,2000,0
+ATMVR.US,D,20250429,000000,0.199,0.199,0.17,0.17,1000,0
+ATMVR.US,D,20250505,000000,0.21,0.22,0.1701,0.22,111895,0
+ATMVR.US,D,20250506,000000,0.22,0.23,0.1914,0.23,5100,0
+ATMVR.US,D,20250507,000000,0.2399,0.2408,0.1809,0.1809,37948,0
+ATMVR.US,D,20250508,000000,0.2282,0.2399,0.2282,0.2399,1000,0
+ATMVR.US,D,20250509,000000,0.2399,0.24,0.1809,0.2397,18882,0
+ATMVR.US,D,20250512,000000,0.2396,0.2396,0.181,0.181,6600,0
+ATMVR.US,D,20250513,000000,0.23,0.23,0.221001,0.221001,792,0
+ATMVR.US,D,20250514,000000,0.2398,0.2399,0.210403,0.2399,7513,0
+ATMVR.US,D,20250515,000000,0.2398,0.2398,0.2398,0.2398,1696,0
+ATMVR.US,D,20250519,000000,0.2398,0.24,0.2045,0.2045,14550,0
+ATMVR.US,D,20250520,000000,0.345,0.345,0.2012,0.2064,77449,0
+ATMVR.US,D,20250521,000000,0.220002,0.220002,0.220002,0.220002,1000,0
+ATMVR.US,D,20250522,000000,0.21,0.4,0.2,0.23,10500,0
+ATMVR.US,D,20250527,000000,0.25,0.2701,0.2398,0.27,79150,0
+ATMVR.US,D,20250529,000000,0.27,0.27,0.24,0.265,1947,0
+ATMVR.US,D,20250530,000000,0.28,0.28,0.2476,0.28,2303,0
+ATMVR.US,D,20250602,000000,0.2414,0.29,0.2414,0.29,37297,0
+ATMVR.US,D,20250603,000000,0.3,0.3,0.275901,0.275901,1637,0
+ATMVR.US,D,20250604,000000,0.29,0.29,0.29,0.29,1902,0
+ATMVR.US,D,20250605,000000,0.27,0.29,0.27,0.29,50321,0
+ATMVR.US,D,20250606,000000,0.3,0.3,0.2806,0.2999,2439,0
+ATMVR.US,D,20250609,000000,0.2794,0.2999,0.2794,0.291,8288,0
+ATMVR.US,D,20250610,000000,0.3,0.3,0.2864,0.291365,2895,0
+ATMVR.US,D,20250611,000000,0.3,0.3,0.285,0.285,7287,0
+ATMVR.US,D,20250612,000000,0.285,0.3,0.25,0.2868,6527,0
+ATMVR.US,D,20250613,000000,0.285,0.292501,0.285,0.292501,260,0
+ATMVR.US,D,20250618,000000,0.29,0.295,0.26,0.27,116880,0
+ATMVR.US,D,20250624,000000,0.28,0.28,0.27,0.27,24060,0
+ATMVR.US,D,20250625,000000,0.261,0.261,0.261,0.261,6714,0
+ATMVR.US,D,20250626,000000,0.3,0.3,0.27,0.27,10786,0
+ATMVR.US,D,20250627,000000,0.261,0.32,0.261,0.3,11362,0
+ATMVR.US,D,20250630,000000,0.3,0.3,0.2999,0.3,2103,0
+ATMVR.US,D,20250702,000000,0.31,0.31,0.31,0.31,1814,0
+ATMVR.US,D,20250703,000000,0.33,0.33,0.28,0.28,12095,0
+ATMVR.US,D,20250707,000000,0.3,0.3,0.28,0.2801,76438,0
+ATMVR.US,D,20250708,000000,0.3,0.35,0.3,0.35,10700,0
+ATMVR.US,D,20250709,000000,0.3255,0.3402,0.295051,0.295051,19645,0
+ATMVR.US,D,20250710,000000,0.31,0.315,0.3,0.3001,1649,0
+ATMVR.US,D,20250711,000000,0.3287,0.3287,0.3287,0.3287,219,0
+ATMVR.US,D,20250714,000000,0.3,0.31,0.3,0.31,57457,0
+ATMVR.US,D,20250715,000000,0.31,0.38,0.29,0.3,85367,0
+ATMVR.US,D,20250716,000000,0.3045,0.3099,0.3045,0.3099,12200,0
+ATMVR.US,D,20250717,000000,0.305,0.305,0.29,0.3,47980,0
+ATMVR.US,D,20250718,000000,0.3099,0.3099,0.2887,0.2887,3856,0
+ATMVR.US,D,20250723,000000,0.3,0.3,0.3,0.3,1156,0
+ATMVR.US,D,20250724,000000,0.3,0.3343,0.253,0.253,21831,0
+ATMVR.US,D,20250728,000000,0.29,0.29,0.2633,0.2633,19780,0
+ATMVR.US,D,20250729,000000,0.28,0.28,0.26,0.2613,33989,0
+ATMVR.US,D,20250730,000000,0.28,0.28,0.265,0.265,54557,0
+ATMVR.US,D,20250731,000000,0.28,0.29,0.265,0.28,73109,0
+ATMVR.US,D,20250801,000000,0.29,0.3,0.284,0.29,4810,0
+ATMVR.US,D,20250804,000000,0.3,0.3,0.28,0.29,4200,0
+ATMVR.US,D,20250805,000000,0.3,0.32,0.28,0.32,49103,0
+ATMVR.US,D,20250807,000000,0.3,0.3,0.2823,0.2823,1202,0
+ATMVR.US,D,20250808,000000,0.2986,0.3,0.2823,0.2936,23805,0
+ATMVR.US,D,20250811,000000,0.3,0.3,0.2801,0.289951,147810,0
+ATMVR.US,D,20250812,000000,0.29,0.3,0.2863,0.29,133161,0
+ATMVR.US,D,20250813,000000,0.3,0.3,0.29,0.295,130965,0
+ATMVR.US,D,20250814,000000,0.2997,0.3064,0.289001,0.289001,192734,0
+ATMVR.US,D,20250815,000000,0.2429,0.3,0.2429,0.289501,135575,0
+ATMVR.US,D,20250818,000000,0.3,0.3006,0.2841,0.3,252363,0
+ATMVR.US,D,20250819,000000,0.31,0.3592,0.3037,0.3199,118083,0
+ATMVR.US,D,20250820,000000,0.32,0.35,0.32,0.345,11967,0
+ATMVR.US,D,20250821,000000,0.33,0.37,0.33,0.34,33877,0
+ATMVR.US,D,20250822,000000,0.354,0.354,0.33,0.34,17806,0
+ATMVR.US,D,20250825,000000,0.34,0.3582,0.34,0.3582,13750,0
+ATMVR.US,D,20250826,000000,0.345,0.37,0.34,0.3662,81439,0
+ATMVR.US,D,20250827,000000,0.365,0.37,0.35,0.355,101410,0
+ATMVR.US,D,20250828,000000,0.365,0.37,0.35,0.3501,66397,0
+ATMVR.US,D,20250829,000000,0.35,0.3741,0.345,0.346,45091,0
+ATMVR.US,D,20250902,000000,0.38,0.38,0.346,0.37,217421,0
+ATMVR.US,D,20250903,000000,0.38,0.4799,0.3611,0.43,352915,0
+ATMVR.US,D,20250904,000000,0.43,0.43,0.39,0.41,105536,0
+ATMVR.US,D,20250905,000000,0.41,0.45,0.4,0.41,74543,0
+ATMVR.US,D,20250908,000000,0.45,0.47,0.42,0.4698,138498,0
+ATMVR.US,D,20250909,000000,0.47,0.63,0.46001,0.5285,133872,0
+ATMVR.US,D,20250910,000000,0.5,0.5999,0.4808,0.5668,400724,0
+ATMVR.US,D,20250911,000000,0.53,0.565,0.5014,0.55,42614,0
+ATMVR.US,D,20250912,000000,0.5663,0.57,0.55034,0.5551,16703,0
+ATMVR.US,D,20250915,000000,0.59,0.5999,0.56,0.59,82246,0
+ATMVR.US,D,20250916,000000,0.5999,0.6,0.5502,0.58,44304,0
+ATMVR.US,D,20250917,000000,0.6054,0.6799,0.59,0.6,201584,0
+ATMVR.US,D,20250918,000000,0.598518,0.643,0.598518,0.63,94687,0
+ATMVR.US,D,20250919,000000,0.7,0.8001,0.65,0.7,266834,0
+ATMVR.US,D,20250922,000000,0.72,0.761,0.6906,0.696808,178735,0
+ATMVR.US,D,20250923,000000,0.5219,0.73,0.46,0.62,126905,0
+ATMVR.US,D,20250924,000000,0.6003,0.62,0.5311,0.551,139146,0
+ATMVR.US,D,20250925,000000,0.551,0.67,0.551,0.588,69528,0
+ATMVR.US,D,20250926,000000,0.619,0.619,0.59,0.59,14631,0
+ATMVR.US,D,20250929,000000,0.6,0.6,0.59,0.59,13765,0
+ATMVR.US,D,20250930,000000,0.592,0.61,0.59,0.61,8898,0
+ATMVR.US,D,20251001,000000,0.61,0.61,0.6,0.61,4433,0
+ATMVR.US,D,20251002,000000,0.61,0.65,0.585,0.585,32841,0
+ATMVR.US,D,20251003,000000,0.66,0.68,0.606251,0.606251,20530,0
+ATMVR.US,D,20251006,000000,0.55,0.6884,0.55,0.6067,34657,0
+ATMVR.US,D,20251007,000000,0.65,0.65,0.6499,0.6499,2898,0
+ATMVR.US,D,20251008,000000,0.6429,0.65,0.6109,0.65,9561,0
+ATMVR.US,D,20251009,000000,0.611,0.65,0.611,0.64,23280,0
+ATMVR.US,D,20251010,000000,0.5722,0.65,0.5722,0.6496,6991,0
+ATMVR.US,D,20251013,000000,0.62,0.6388,0.56,0.6388,21259,0
+ATMVR.US,D,20251014,000000,0.6239,0.627,0.6239,0.6264,11577,0
+ATMVR.US,D,20251015,000000,0.5842,0.63,0.56,0.5946,29492,0
+ATMVR.US,D,20251016,000000,0.5602,0.6012,0.5602,0.57,1210,0
+ATMVR.US,D,20251017,000000,0.58,0.59,0.57,0.58,4608,0
+ATMVR.US,D,20251020,000000,0.6,0.6148,0.6,0.61,17512,0
+ATMVR.US,D,20251021,000000,0.69,0.75,0.621,0.69,448016,0
+ATMVR.US,D,20251022,000000,0.69,0.751,0.5321,0.75,171082,0
+ATMVR.US,D,20251023,000000,0.630002,0.6975,0.630002,0.6975,1256,0
+ATMVR.US,D,20251024,000000,0.63,0.6866,0.56,0.59,132119,0
+ATMVR.US,D,20251027,000000,0.6679,0.6679,0.5888,0.5911,46886,0
+ATMVR.US,D,20251028,000000,0.5911,0.5911,0.55,0.5801,3089,0
+ATMVR.US,D,20251029,000000,0.5641,0.591,0.51,0.591,21718,0
+ATMVR.US,D,20251030,000000,0.591,0.64,0.56,0.6,7027,0
+ATMVR.US,D,20251031,000000,0.64,0.67,0.5431,0.67,88925,0
+ATMVR.US,D,20251103,000000,0.64,0.66,0.6167,0.62,31280,0
+ATMVR.US,D,20251104,000000,0.63,0.64,0.56,0.56,24783,0
+ATMVR.US,D,20251105,000000,0.5998,0.6597,0.5664,0.5664,30424,0
+ATMVR.US,D,20251106,000000,0.6375,0.6375,0.51,0.568,23214,0
+ATMVR.US,D,20251107,000000,0.62,0.65,0.62,0.64,33861,0
+ATMVR.US,D,20251110,000000,0.56,0.63,0.55,0.62005,32922,0
+ATMVR.US,D,20251111,000000,0.607001,0.607001,0.607,0.607,7441,0
+ATMVR.US,D,20251112,000000,0.6,0.605001,0.6,0.6,7343,0
+ATMVR.US,D,20251113,000000,0.6911,0.6911,0.6911,0.6911,1907,0
+ATMVR.US,D,20251114,000000,0.6789,0.6789,0.6,0.6789,1896,0
+ATMVR.US,D,20251117,000000,0.62,0.62,0.5566,0.5566,12792,0
+ATMVR.US,D,20251118,000000,0.6,0.66,0.6,0.61,41155,0
+ATMVR.US,D,20251119,000000,0.65,0.69,0.6236,0.6805,80740,0
+ATMVR.US,D,20251120,000000,0.68,0.71,0.68,0.68,19658,0
+ATMVR.US,D,20251121,000000,0.7,0.7,0.7,0.7,6699,0
+ATMVR.US,D,20251124,000000,0.7242,0.772488,0.7242,0.75,65069,0
+ATMVR.US,D,20251125,000000,0.75,0.77,0.75,0.7699,27473,0
+ATMVR.US,D,20251126,000000,0.77,0.77,0.75,0.76,46185,0
+ATMVR.US,D,20251128,000000,0.85,0.86,0.85,0.85,475412,0
+ATMVR.US,D,20251201,000000,0.8,0.83,0.76,0.79,191510,0
+ATMVR.US,D,20251202,000000,0.799999,0.799999,0.67,0.689,155908,0
+ATMVR.US,D,20251203,000000,0.7699,0.7699,0.7669,0.7669,4314,0
+ATMVR.US,D,20251204,000000,0.75,0.75,0.705,0.7094,19116,0
+ATMVR.US,D,20251205,000000,0.77,0.77,0.6012,0.6645,22939,0
+ATMVR.US,D,20251208,000000,0.69,0.7381,0.669,0.7091,93345,0
+ATMVR.US,D,20251209,000000,0.7242,1.07,0.7242,1.06,807904,0
diff --git a/daily/us/nasdaq stocks/1/aton.us.txt b/daily/us/nasdaq stocks/1/aton.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d1a30bbafe1f185c56e704c5a76358a771dde00
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aton.us.txt	
@@ -0,0 +1,1251 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATON.US,D,20210226,000000,740,740,682.018,682.202,389,0
+ATON.US,D,20210301,000000,700,735.564,660.6,679.4,395.5,0
+ATON.US,D,20210302,000000,680,720,627.2,720,170.5,0
+ATON.US,D,20210303,000000,720,720,626.41,709,428.6,0
+ATON.US,D,20210304,000000,664.164,664.164,568.566,582.4,1034.15,0
+ATON.US,D,20210305,000000,600,700,571.118,640,1004.25,0
+ATON.US,D,20210308,000000,640,640,552.1,560.2,917.95,0
+ATON.US,D,20210309,000000,605,605,570,580.6,153.35,0
+ATON.US,D,20210310,000000,567.2,620,567.2,620,603.65,0
+ATON.US,D,20210311,000000,584.392,620,571.1,616.686,1198.45,0
+ATON.US,D,20210312,000000,620,660,595.8,655.8,1396.95,0
+ATON.US,D,20210315,000000,660,719.9,640,700,1789.3,0
+ATON.US,D,20210316,000000,694,700,684,684,465.55,0
+ATON.US,D,20210317,000000,667.5,690,659.4,659.4,322.1,0
+ATON.US,D,20210318,000000,621.2,710,621.2,668.8,1123,0
+ATON.US,D,20210319,000000,680,701,657.68,665.2,1127.55,0
+ATON.US,D,20210322,000000,700.392,700.392,651.65,695,213.9,0
+ATON.US,D,20210323,000000,679.2,699.6,640,640,444.75,0
+ATON.US,D,20210324,000000,640,640,580,580.002,423.6,0
+ATON.US,D,20210325,000000,600.8,600.8,580.4,580.4,465.45,0
+ATON.US,D,20210326,000000,597.038,649.6,590,594,1465.9,0
+ATON.US,D,20210329,000000,620.2,620.2,542.6,560.79,429.7,0
+ATON.US,D,20210330,000000,597,597,561.4,569.9,255.75,0
+ATON.US,D,20210331,000000,570,570,541.55,559.4,242.95,0
+ATON.US,D,20210401,000000,598,598.4,566.4,573.4,174.8,0
+ATON.US,D,20210405,000000,570.5,577.19,560,574.4,157,0
+ATON.US,D,20210406,000000,578,594.8,569.4,580,1022.7,0
+ATON.US,D,20210407,000000,578,639.398,560,620,694.65,0
+ATON.US,D,20210408,000000,620,634,570.6,596,1022.4,0
+ATON.US,D,20210409,000000,600,611.998,580.2,584.608,296.45,0
+ATON.US,D,20210412,000000,583.8,583.8,534.4,579.4,529.5,0
+ATON.US,D,20210413,000000,579.8,590.2,560.8,585,230.15,0
+ATON.US,D,20210414,000000,597.17,599,562.32,563.4,315.9,0
+ATON.US,D,20210415,000000,609.8,609.8,575.12,580.8,351.35,0
+ATON.US,D,20210416,000000,570.2,588.262,530,539.8,1137.55,0
+ATON.US,D,20210419,000000,530,588,530,588,424.8,0
+ATON.US,D,20210420,000000,531,584.2,531,563,127.05,0
+ATON.US,D,20210421,000000,564,577.254,540.6,559.8,303.8,0
+ATON.US,D,20210422,000000,565.778,585.798,550,574.2,733.65,0
+ATON.US,D,20210423,000000,589.8,589.8,538.94,560,446.35,0
+ATON.US,D,20210426,000000,563,588.362,557.8,567.4,881.8,0
+ATON.US,D,20210427,000000,544,544,516.4,543.8,734.25,0
+ATON.US,D,20210428,000000,564.57,564.57,541.6,558.2,205.4,0
+ATON.US,D,20210429,000000,537,564.8,532.938,563.2,623.75,0
+ATON.US,D,20210430,000000,548,570,548,570,735.15,0
+ATON.US,D,20210503,000000,557.6,569,557.6,569,534.1,0
+ATON.US,D,20210504,000000,560,566.298,542.048,560,644.7,0
+ATON.US,D,20210505,000000,555.8,583.6,544.308,558.4,836.95,0
+ATON.US,D,20210506,000000,548.4,572.08,532.854,565.6,963,0
+ATON.US,D,20210507,000000,564,564,550.62,559.4,477.7,0
+ATON.US,D,20210510,000000,551.6,588.8,549,575,1376.8,0
+ATON.US,D,20210511,000000,570,590,558,558.2,1153.95,0
+ATON.US,D,20210512,000000,567.682,594,546.458,551.6,921.45,0
+ATON.US,D,20210513,000000,598.8,598.8,545.4,560.8,495.9,0
+ATON.US,D,20210514,000000,560.002,576,560,576,619.4,0
+ATON.US,D,20210517,000000,570,587.6,546.524,552.2,1022.5,0
+ATON.US,D,20210518,000000,550,570,543.79,565.4,991.9,0
+ATON.US,D,20210519,000000,560,568.8,550.8,555,381.05,0
+ATON.US,D,20210520,000000,559.8,559.8,545.2,552,401.05,0
+ATON.US,D,20210521,000000,550,565,548,553.8,503.25,0
+ATON.US,D,20210524,000000,549.8,570.2,541,551.2,857.85,0
+ATON.US,D,20210525,000000,560.8,561.2,528,530.8,937.25,0
+ATON.US,D,20210526,000000,540.2,547.074,526.8,545,841.9,0
+ATON.US,D,20210527,000000,542.2,566.848,541,557.2,683.2,0
+ATON.US,D,20210528,000000,575,580.8,560,562,1032.55,0
+ATON.US,D,20210601,000000,580,585.198,577.254,581.8,1140.75,0
+ATON.US,D,20210602,000000,582,617.4,580.8,610.2,2462.85,0
+ATON.US,D,20210603,000000,620,620,590.522,604.4,1710.9,0
+ATON.US,D,20210604,000000,614,616,585.748,597.6,623.85,0
+ATON.US,D,20210607,000000,600.4,620,599.8,617.6,2177.05,0
+ATON.US,D,20210608,000000,620,620,587.2,603.8,1408.15,0
+ATON.US,D,20210609,000000,600,619.6,586.8,604.4,1113.9,0
+ATON.US,D,20210610,000000,619.8,620,600.8,620,822.25,0
+ATON.US,D,20210611,000000,620,682.6,615,680,909.2,0
+ATON.US,D,20210614,000000,699.6,794.6,698.8,780,3319.9,0
+ATON.US,D,20210615,000000,797,797,757.2,780,984.55,0
+ATON.US,D,20210616,000000,763.2,800,763.2,800,1089.4,0
+ATON.US,D,20210617,000000,776.2,856.2,776.2,856.2,1540,0
+ATON.US,D,20210618,000000,854.6,899.526,765.2,798,1985.35,0
+ATON.US,D,20210621,000000,794.6,839.8,768,794,1862.4,0
+ATON.US,D,20210622,000000,792.8,792.976,652.402,678.2,3694.3,0
+ATON.US,D,20210623,000000,720.4,720.4,654,696,3879.2,0
+ATON.US,D,20210624,000000,494.636,535,494.636,519,55126.9,0
+ATON.US,D,20210625,000000,511.978,525.2,490,505,30933.5,0
+ATON.US,D,20210628,000000,503.8,514,475.1,480,6018.4,0
+ATON.US,D,20210629,000000,485.8,502.8,444.6,455,6893.15,0
+ATON.US,D,20210630,000000,455.2,460.89,415,419.2,6888.2,0
+ATON.US,D,20210701,000000,432.2,451.398,414.4,447,3150.25,0
+ATON.US,D,20210702,000000,435.2,453.8,424.5,439.2,1720.95,0
+ATON.US,D,20210706,000000,444.4,444.4,416,425.4,3023.75,0
+ATON.US,D,20210707,000000,418.2,418.2,365,388.6,11217.2,0
+ATON.US,D,20210708,000000,386.6,397.4,361.974,384,4472.3,0
+ATON.US,D,20210709,000000,388.2,450.8,376.032,441.6,4236.95,0
+ATON.US,D,20210712,000000,440,440,404.2,409,1870.95,0
+ATON.US,D,20210713,000000,413.4,427,371,374.2,2147,0
+ATON.US,D,20210714,000000,376,396,361,365.2,2598.75,0
+ATON.US,D,20210715,000000,365.2,371.6,335.4,342,4925.7,0
+ATON.US,D,20210716,000000,340.6,350.6,336,340,3315.55,0
+ATON.US,D,20210719,000000,336.6,350.776,331.4,340,4517.95,0
+ATON.US,D,20210720,000000,340,352.51,325.2,337.6,2980.7,0
+ATON.US,D,20210721,000000,339,350,333.802,339.4,1800.7,0
+ATON.US,D,20210722,000000,338.4,355.2,337.278,352.2,1749.6,0
+ATON.US,D,20210723,000000,348.4,351.06,341.2,346.4,907.05,0
+ATON.US,D,20210726,000000,346.6,348.8,325.2,327.4,1396.85,0
+ATON.US,D,20210727,000000,332.4,339,310.6,325.8,2248.1,0
+ATON.US,D,20210728,000000,327.2,340,320,327.4,1455.45,0
+ATON.US,D,20210729,000000,334.8,334.8,315.6,316.8,1038.45,0
+ATON.US,D,20210730,000000,314.8,319.992,302,302.8,2532.95,0
+ATON.US,D,20210802,000000,306,308,281.4,299.8,2305.5,0
+ATON.US,D,20210803,000000,300,300,284,287,1412.65,0
+ATON.US,D,20210804,000000,287.2,288.1,268,273,2946.85,0
+ATON.US,D,20210805,000000,276.4,314,275.4,312,3334.1,0
+ATON.US,D,20210806,000000,306.6,311.516,298.994,304,771.3,0
+ATON.US,D,20210809,000000,309,347.474,304.5,342.6,1678.6,0
+ATON.US,D,20210810,000000,337.2,348.5,321,327.6,888.4,0
+ATON.US,D,20210811,000000,336,349.8,328.2,343,1031.05,0
+ATON.US,D,20210812,000000,343.4,362.6,338.4,346,1113.6,0
+ATON.US,D,20210813,000000,345,348.2,330,346.4,558.2,0
+ATON.US,D,20210816,000000,349.4,353.8,327.288,350.2,741.35,0
+ATON.US,D,20210817,000000,343.2,353,332.4,352.8,446.6,0
+ATON.US,D,20210818,000000,354,390,353.8,379,2421.3,0
+ATON.US,D,20210819,000000,387.8,397.4,363.8,380,3321.75,0
+ATON.US,D,20210820,000000,374.2,412.962,365.202,399.6,2458.6,0
+ATON.US,D,20210823,000000,406,437.6,391.4,437.6,2804,0
+ATON.US,D,20210824,000000,432.2,446.398,430,441,1231.25,0
+ATON.US,D,20210825,000000,440,456,437.96,448,1688.7,0
+ATON.US,D,20210826,000000,443,456.4,412,416.6,2014.6,0
+ATON.US,D,20210827,000000,414.924,432,412.6,429.4,1014.25,0
+ATON.US,D,20210830,000000,430,437.1,413.6,413.6,696.7,0
+ATON.US,D,20210831,000000,415,428.6,394.6,406.2,1199.35,0
+ATON.US,D,20210901,000000,409.4,432.2,396,432.2,802.75,0
+ATON.US,D,20210902,000000,450.4,450.4,413,438,1575.25,0
+ATON.US,D,20210903,000000,438,441.8,416.2,431.4,1381.35,0
+ATON.US,D,20210907,000000,436,444.6,396.8,399.6,1580.15,0
+ATON.US,D,20210908,000000,398.2,404,368,385.4,2312.55,0
+ATON.US,D,20210909,000000,393.8,397.5,381,382.4,738.8,0
+ATON.US,D,20210910,000000,390,399,372.8,377.2,603.3,0
+ATON.US,D,20210913,000000,380.4,386.8,348.6,366,2475.9,0
+ATON.US,D,20210914,000000,364.8,379.4,349.912,365,1660.6,0
+ATON.US,D,20210915,000000,364,379.4,359.706,379.4,1140.4,0
+ATON.US,D,20210916,000000,374.2,395.6,356.354,385.8,1663.85,0
+ATON.US,D,20210917,000000,388.4,415.4,378,386,5593.65,0
+ATON.US,D,20210920,000000,376.6,410,360.556,371.6,843.45,0
+ATON.US,D,20210921,000000,380.2,401.6,370,394.8,1070.6,0
+ATON.US,D,20210922,000000,394.4,415,389.6,411.8,1510.85,0
+ATON.US,D,20210923,000000,415,438.8,412.598,438.8,1424.95,0
+ATON.US,D,20210924,000000,438.8,438.8,416.2,430.8,800.9,0
+ATON.US,D,20210927,000000,430,435.8,410.202,423.2,818.4,0
+ATON.US,D,20210928,000000,426.2,434.8,400,409.4,613.45,0
+ATON.US,D,20210929,000000,420,421.682,392.948,414,825,0
+ATON.US,D,20210930,000000,418.2,418.2,400,406.4,601.9,0
+ATON.US,D,20211001,000000,408.6,423.5,393.654,411.4,762.9,0
+ATON.US,D,20211004,000000,411.6,431.8,405,413.8,1075.7,0
+ATON.US,D,20211005,000000,410.2,417.622,402,414.2,611.5,0
+ATON.US,D,20211006,000000,415.6,415.6,373.8,383.6,894.05,0
+ATON.US,D,20211007,000000,382,408.8,380,408.8,552.3,0
+ATON.US,D,20211008,000000,410.728,410.728,393.47,407.8,493,0
+ATON.US,D,20211011,000000,386.64,418.6,386.64,394.2,656.65,0
+ATON.US,D,20211012,000000,398,412.2,394,408,522.25,0
+ATON.US,D,20211013,000000,417.8,439,400.828,420.2,1098.95,0
+ATON.US,D,20211014,000000,415.6,434.8,411.6,411.6,734.55,0
+ATON.US,D,20211015,000000,431.4,431.4,403.002,415.8,703.75,0
+ATON.US,D,20211018,000000,407.8,429.784,397.6,400.6,378.65,0
+ATON.US,D,20211019,000000,400,418.256,382,396.4,440.85,0
+ATON.US,D,20211020,000000,390,399.966,382.2,390.4,594.6,0
+ATON.US,D,20211021,000000,382.002,407.188,365.8,370,861.5,0
+ATON.US,D,20211022,000000,374.2,383.6,371,381.2,426.3,0
+ATON.US,D,20211025,000000,374.738,384.8,370,377.8,481.5,0
+ATON.US,D,20211026,000000,384.8,387,378.6,387,1956.6,0
+ATON.US,D,20211027,000000,387,390,383.6,386.6,782,0
+ATON.US,D,20211028,000000,389.8,408.978,385.6,404.2,1931.25,0
+ATON.US,D,20211029,000000,408,425,407.002,408,975.85,0
+ATON.US,D,20211101,000000,416.8,448,416.8,447.8,2197.85,0
+ATON.US,D,20211102,000000,440.2,468.8,440.2,464.4,1755.35,0
+ATON.US,D,20211103,000000,451.8,479,444,474.8,724.85,0
+ATON.US,D,20211104,000000,475,475,461.8,474.6,843.65,0
+ATON.US,D,20211105,000000,476,478.398,460,472.4,1414.05,0
+ATON.US,D,20211108,000000,464.034,477.854,440.2,455.8,743.85,0
+ATON.US,D,20211109,000000,450,463.6,438.002,456.4,718.3,0
+ATON.US,D,20211110,000000,449.604,465.498,426.6,426.6,898.85,0
+ATON.US,D,20211111,000000,426.6,459.898,426.6,434.8,492.9,0
+ATON.US,D,20211112,000000,440.6,441.612,424.324,434.6,408.25,0
+ATON.US,D,20211115,000000,436,479.8,408.9,437.2,1836.4,0
+ATON.US,D,20211116,000000,440.2,460.9,418.2,422.4,515.05,0
+ATON.US,D,20211117,000000,415.908,454.488,415.908,419.8,445.75,0
+ATON.US,D,20211118,000000,428.4,471,388,411.4,1155.85,0
+ATON.US,D,20211119,000000,402.4,427.6,381.238,382.4,1872.4,0
+ATON.US,D,20211122,000000,385.2,407.43,353.8,355.4,3806,0
+ATON.US,D,20211123,000000,357,367.736,333.4,339.8,1485.85,0
+ATON.US,D,20211124,000000,331.4,358.416,316.6,325.8,3169.25,0
+ATON.US,D,20211126,000000,310,336.338,310,312.2,1234.3,0
+ATON.US,D,20211129,000000,321,333.6,300,300,2236.05,0
+ATON.US,D,20211130,000000,300,308.246,287.212,294.6,2056,0
+ATON.US,D,20211201,000000,301.4,301.4,262.6,269.8,3402.7,0
+ATON.US,D,20211202,000000,274.6,281.998,264.6,279.4,2197.25,0
+ATON.US,D,20211203,000000,271.2,273.6,253.3,261.6,2179.2,0
+ATON.US,D,20211206,000000,261.8,278.6,237,252,5919,0
+ATON.US,D,20211207,000000,255.6,260,240,256.4,2587.1,0
+ATON.US,D,20211208,000000,254.6,276.8,250.2,274.4,1407.65,0
+ATON.US,D,20211209,000000,255.2,274.2,255.2,260.2,691.25,0
+ATON.US,D,20211210,000000,258,271.6,250,253.8,1001.35,0
+ATON.US,D,20211213,000000,255.2,262,240.812,250.8,1012.2,0
+ATON.US,D,20211214,000000,249,256.6,230.4,235.6,565.8,0
+ATON.US,D,20211215,000000,235.4,250,225.2,242.6,1458.75,0
+ATON.US,D,20211216,000000,253.6,258.2,237.6,250.2,793.35,0
+ATON.US,D,20211217,000000,247.8,268.8,247.8,266.6,961.3,0
+ATON.US,D,20211220,000000,262,268.8,250.8,254.8,872.55,0
+ATON.US,D,20211221,000000,253.8,269.798,252.2,259.2,697.55,0
+ATON.US,D,20211222,000000,250.2,263.8,250.2,258.6,1108.35,0
+ATON.US,D,20211223,000000,257.2,261.066,250.202,252,643.75,0
+ATON.US,D,20211227,000000,252,252.014,235.8,242.8,514.35,0
+ATON.US,D,20211228,000000,240.346,240.516,226,227.2,1089.4,0
+ATON.US,D,20211229,000000,228,229.926,216,219,833.05,0
+ATON.US,D,20211230,000000,219,224.8,210.4,219.2,1605.7,0
+ATON.US,D,20211231,000000,223.6,229.796,211.4,214.6,1099.3,0
+ATON.US,D,20220103,000000,220.2,242,215.4,240,1000.8,0
+ATON.US,D,20220104,000000,235,242.8,219.7,227.6,904.75,0
+ATON.US,D,20220105,000000,225.422,233.4,214.2,232,821.6,0
+ATON.US,D,20220106,000000,233.9,233.9,216.6,219.4,650.15,0
+ATON.US,D,20220107,000000,215.4,228.728,215.4,221.6,793.8,0
+ATON.US,D,20220110,000000,215.868,215.868,202.7,208.8,784.7,0
+ATON.US,D,20220111,000000,213,222,200,215,770.9,0
+ATON.US,D,20220112,000000,219.8,230.9,210.7,216.4,1159.8,0
+ATON.US,D,20220113,000000,212.4,214,204,208.6,506.7,0
+ATON.US,D,20220114,000000,210,215.4,205.002,210.8,2174.15,0
+ATON.US,D,20220118,000000,231.4,231.4,200,202.4,480.35,0
+ATON.US,D,20220119,000000,205.8,209.4,200,202,809.7,0
+ATON.US,D,20220120,000000,200,201.438,174.884,187,1402.55,0
+ATON.US,D,20220121,000000,183,193.2,174.8,177.8,989.7,0
+ATON.US,D,20220124,000000,171.4,179.8,160,177.2,1614.45,0
+ATON.US,D,20220125,000000,175,205.6,171.4,203.6,805.55,0
+ATON.US,D,20220126,000000,203.6,208.8,182.4,186.2,671.35,0
+ATON.US,D,20220127,000000,186.48,199.006,178.2,183.4,317.8,0
+ATON.US,D,20220128,000000,184,196.2,173.4,184,1288.7,0
+ATON.US,D,20220131,000000,181.944,186.2,170.4,173.6,1402.5,0
+ATON.US,D,20220201,000000,168.8,178.2,168.8,176.8,576.25,0
+ATON.US,D,20220202,000000,173.6,173.6,161.2,165.6,597.6,0
+ATON.US,D,20220203,000000,165.6,167.4,155.012,165.6,1302.65,0
+ATON.US,D,20220204,000000,162.252,169.962,161.2,165.6,791.2,0
+ATON.US,D,20220207,000000,165.5,167.6,163.4,165.8,349,0
+ATON.US,D,20220208,000000,163,166,158.3,163.2,798.75,0
+ATON.US,D,20220209,000000,158.2,178,158.2,174.4,1109.6,0
+ATON.US,D,20220210,000000,174,181.4,162.2,164.4,886.35,0
+ATON.US,D,20220211,000000,164.9,168.8,159.6,162,512,0
+ATON.US,D,20220214,000000,162,164,156,158,594.85,0
+ATON.US,D,20220215,000000,163.8,183.2,163.4,176.8,1014.65,0
+ATON.US,D,20220216,000000,178,179.4,170,172.4,524.1,0
+ATON.US,D,20220217,000000,176,176.1,161,161,1021.75,0
+ATON.US,D,20220218,000000,160,166,158,163.2,515.2,0
+ATON.US,D,20220222,000000,162.8,162.8,151,152.2,537.75,0
+ATON.US,D,20220223,000000,152.294,152.294,138.2,145,1523.6,0
+ATON.US,D,20220224,000000,140,166.2,137.2,165,2202.65,0
+ATON.US,D,20220225,000000,167,167,148.6,157.6,2054.65,0
+ATON.US,D,20220228,000000,159.6,172.2,151.5,159,1395.85,0
+ATON.US,D,20220301,000000,155.2,165.4,144.1,152.4,2162.7,0
+ATON.US,D,20220302,000000,149.6,161.4,145.4,153,1464.7,0
+ATON.US,D,20220303,000000,152.746,157.8,135.9,146.2,1756.3,0
+ATON.US,D,20220304,000000,144.6,164.2,144,157.4,1512.25,0
+ATON.US,D,20220307,000000,166.4,166.4,149.3,158.8,1975.8,0
+ATON.US,D,20220308,000000,154.8,182.2,150.806,161.4,2111.25,0
+ATON.US,D,20220309,000000,169,179.1,153.4,168.8,2027.9,0
+ATON.US,D,20220310,000000,163.8,175.346,160.4,168.4,1170.9,0
+ATON.US,D,20220311,000000,146.6,161.6,146.6,156.6,4138.65,0
+ATON.US,D,20220314,000000,156,166.6,149.8,151.6,888.5,0
+ATON.US,D,20220315,000000,153.3,155,150,150.2,1026.3,0
+ATON.US,D,20220316,000000,154.596,156.714,148.6,150.4,359.75,0
+ATON.US,D,20220317,000000,152,164,152,155.6,1392.6,0
+ATON.US,D,20220318,000000,154.4,167,150,162.6,3244.25,0
+ATON.US,D,20220321,000000,159.8,165.8,150.2,151,1393.9,0
+ATON.US,D,20220322,000000,153.6,160,150.2,152.8,1443.75,0
+ATON.US,D,20220323,000000,150.4,155.6,147,148.8,1401.65,0
+ATON.US,D,20220324,000000,148,148.6,136,138.8,1873.65,0
+ATON.US,D,20220325,000000,136.6,139.4,131.4,137.2,1401.95,0
+ATON.US,D,20220328,000000,139.8,142,131,135,999.35,0
+ATON.US,D,20220329,000000,146.8,148.3,130.9,137.4,2277.4,0
+ATON.US,D,20220330,000000,136,142,134.8,136.6,1350.2,0
+ATON.US,D,20220331,000000,134.4,140.6,127.2,131.4,988.85,0
+ATON.US,D,20220401,000000,130.4,135.4,125.8,134.6,1033.25,0
+ATON.US,D,20220404,000000,136,136,126,128.6,1026.65,0
+ATON.US,D,20220405,000000,130.6,133.2,122,125.8,1123.7,0
+ATON.US,D,20220406,000000,128.6,128.8,120.4,124.2,1044.05,0
+ATON.US,D,20220407,000000,124.2,126.4,122.2,122.8,543.6,0
+ATON.US,D,20220408,000000,122.8,135,118,120,1021.65,0
+ATON.US,D,20220411,000000,116.8,120,112.436,113.2,1464.1,0
+ATON.US,D,20220412,000000,114,131.2,114,129.6,1853.6,0
+ATON.US,D,20220413,000000,129.6,144.8,126.3,141.2,1431.7,0
+ATON.US,D,20220414,000000,143,143,126.8,127.8,1451.55,0
+ATON.US,D,20220418,000000,127.598,131,126.8,128.6,633.75,0
+ATON.US,D,20220419,000000,125.4,138,123.8,127.2,1329.15,0
+ATON.US,D,20220420,000000,125.632,140,120,130.6,1477.05,0
+ATON.US,D,20220421,000000,132.4,140,115.1,117.7,1918.55,0
+ATON.US,D,20220422,000000,122,122,104.8,105.6,1463.75,0
+ATON.US,D,20220425,000000,102.2,118,102.2,114.4,1592.3,0
+ATON.US,D,20220426,000000,110,113.2,92.4,106.8,3026.75,0
+ATON.US,D,20220427,000000,111.2,121.8,106.8,119.6,2417.85,0
+ATON.US,D,20220428,000000,115.6,125,112.2,116.6,1243.85,0
+ATON.US,D,20220429,000000,123.2,123.6,110.2,110.8,716.7,0
+ATON.US,D,20220502,000000,110.2,124.6,104.8,107.2,1739.35,0
+ATON.US,D,20220503,000000,108.4,108.4,95.3,104.2,1852.3,0
+ATON.US,D,20220504,000000,106.6,114.6,100.6,114.2,1219.2,0
+ATON.US,D,20220505,000000,118.4,121,98.2,103.2,1410.45,0
+ATON.US,D,20220506,000000,104,111.956,101.8,108.6,667.55,0
+ATON.US,D,20220509,000000,104,113.4,104,110.8,2955.05,0
+ATON.US,D,20220510,000000,117.906,145.2,117.906,126,9432.95,0
+ATON.US,D,20220511,000000,127,133.6,107,113.2,3579.35,0
+ATON.US,D,20220512,000000,110.6,121.2,110.6,120,1173.75,0
+ATON.US,D,20220513,000000,120,131,118.1,124,1866,0
+ATON.US,D,20220516,000000,129.8,129.8,117.4,120.6,632.95,0
+ATON.US,D,20220517,000000,125,131.6,123,128.6,1234.55,0
+ATON.US,D,20220518,000000,125.2,136,124.6,130.6,1240.9,0
+ATON.US,D,20220519,000000,131,139.8,128.6,132.4,1426,0
+ATON.US,D,20220520,000000,138,172.6,135.4,162.8,3060.95,0
+ATON.US,D,20220523,000000,161,194,161,175.4,6374.1,0
+ATON.US,D,20220524,000000,170.4,173,142.2,147.6,3873.2,0
+ATON.US,D,20220525,000000,144.4,175,144.4,163.6,1666.75,0
+ATON.US,D,20220526,000000,162,190.8,161.6,186.8,2114.95,0
+ATON.US,D,20220527,000000,187.6,208.7,180.52,196.8,2083.5,0
+ATON.US,D,20220531,000000,192,210.27,192,200,1505.75,0
+ATON.US,D,20220601,000000,204.2,211.6,192,194,1300.65,0
+ATON.US,D,20220602,000000,198.058,200.59,188.4,191.8,745.6,0
+ATON.US,D,20220603,000000,187.2,199.4,180.6,193.6,1596.6,0
+ATON.US,D,20220606,000000,198,198,173,177.2,1434.4,0
+ATON.US,D,20220607,000000,173,225.7,173,219.2,3506.25,0
+ATON.US,D,20220608,000000,218.6,229,210.6,221.4,1684.7,0
+ATON.US,D,20220609,000000,227.8,239.8,216,239,2373.25,0
+ATON.US,D,20220610,000000,236.6,236.6,205.002,220,1393.35,0
+ATON.US,D,20220613,000000,220,236.2,200.2,234.6,1620.35,0
+ATON.US,D,20220614,000000,219.2,233.798,191.2,196.2,1565.8,0
+ATON.US,D,20220615,000000,207.812,207.812,171.2,178.6,1973.55,0
+ATON.US,D,20220616,000000,178.6,178.6,164.19,166.6,1520.5,0
+ATON.US,D,20220617,000000,164,172.1,147.2,149.2,2819.8,0
+ATON.US,D,20220621,000000,155,162,149.6,155.2,2633.35,0
+ATON.US,D,20220622,000000,152,158.7,141,143.8,2122.25,0
+ATON.US,D,20220623,000000,145.6,149,130,137.8,2304.7,0
+ATON.US,D,20220624,000000,140.4,150.2,120.2,134,26029.9,0
+ATON.US,D,20220627,000000,131.2,153.4,130.2,151.4,1612.3,0
+ATON.US,D,20220628,000000,149,153.8,140.2,140.2,1101,0
+ATON.US,D,20220629,000000,140.4,152.2,140.4,145.8,1538.75,0
+ATON.US,D,20220630,000000,140.2,146.2,135.4,139.6,1961.95,0
+ATON.US,D,20220701,000000,141,146.4,139.2,141.8,1434.05,0
+ATON.US,D,20220705,000000,140.6,154.6,134.9,150.6,1932.95,0
+ATON.US,D,20220706,000000,146.8,155.2,142.8,154.4,1347.2,0
+ATON.US,D,20220707,000000,152,159.8,146,152.2,1783.3,0
+ATON.US,D,20220708,000000,152.4,170,150.936,167.4,1665.7,0
+ATON.US,D,20220711,000000,163.6,183,163.6,173.2,1738.35,0
+ATON.US,D,20220712,000000,170.8,182.4,163.5,170.4,938.95,0
+ATON.US,D,20220713,000000,171.2,182.2,170.4,180,1218,0
+ATON.US,D,20220714,000000,173.2,184,173,178,1237.75,0
+ATON.US,D,20220715,000000,182.8,182.8,170,180.2,604.9,0
+ATON.US,D,20220718,000000,179.8,188,172,182,904.25,0
+ATON.US,D,20220719,000000,181,194.402,175.6,187.5,1017.65,0
+ATON.US,D,20220720,000000,185.2,221.3,185.2,199,1805.7,0
+ATON.US,D,20220721,000000,200,203.6,193.6,197,1058.9,0
+ATON.US,D,20220722,000000,194.2,203,192.9,194.4,974.45,0
+ATON.US,D,20220725,000000,184,199.928,183.6,190,795.55,0
+ATON.US,D,20220726,000000,187.4,200,182.892,199.6,1409.15,0
+ATON.US,D,20220727,000000,199,208.012,195.864,201.8,779,0
+ATON.US,D,20220728,000000,202,207.8,198,199.4,604.55,0
+ATON.US,D,20220729,000000,199.4,202.4,199.4,202.4,552.6,0
+ATON.US,D,20220801,000000,209.6,210,197.4,202.4,1216.4,0
+ATON.US,D,20220802,000000,201.6,201.6,176.884,189.6,1711.5,0
+ATON.US,D,20220803,000000,192.4,196.232,184.344,187.2,519.9,0
+ATON.US,D,20220804,000000,190,198.2,187.402,188.6,1016.5,0
+ATON.US,D,20220805,000000,192,192,185.2,185.2,188.35,0
+ATON.US,D,20220808,000000,189.6,189.6,167.176,175,1442.7,0
+ATON.US,D,20220809,000000,175.6,182.568,166,167,1016.75,0
+ATON.US,D,20220810,000000,164,170.2,152.652,162.2,1796.1,0
+ATON.US,D,20220811,000000,163.8,167.8,157.2,159.8,417.25,0
+ATON.US,D,20220812,000000,147.4,160.096,147.4,154.2,845.6,0
+ATON.US,D,20220815,000000,156.6,176.6,154.928,168.8,349.9,0
+ATON.US,D,20220816,000000,164,170.12,155.4,155.4,515,0
+ATON.US,D,20220817,000000,154.6,163,154,162.2,816.85,0
+ATON.US,D,20220818,000000,162,162.5,157,157,92.85,0
+ATON.US,D,20220819,000000,156.1,157.92,142.686,148.2,1092.55,0
+ATON.US,D,20220822,000000,151.638,156.6,148.2,151,536.55,0
+ATON.US,D,20220823,000000,153.6,163.2,153.6,159.8,102.7,0
+ATON.US,D,20220824,000000,157.8,164.916,153.174,160.4,371.35,0
+ATON.US,D,20220825,000000,160.296,164,160,164,330.15,0
+ATON.US,D,20220826,000000,160.002,163.6,149.8,163.6,579.85,0
+ATON.US,D,20220829,000000,152.2,171.6,149.6,159,535.7,0
+ATON.US,D,20220830,000000,161.2,165.4,144,150,508.25,0
+ATON.US,D,20220831,000000,161.2,163.4,144.504,154.2,374.4,0
+ATON.US,D,20220901,000000,156.8,162.2,148.8,155.6,342.5,0
+ATON.US,D,20220902,000000,153.002,178.2,153.002,173.8,1239.45,0
+ATON.US,D,20220906,000000,174,194.748,168,180,1857.5,0
+ATON.US,D,20220907,000000,179.8,190.8,172,186,695.95,0
+ATON.US,D,20220908,000000,180.6,186.8,172,172.4,299.3,0
+ATON.US,D,20220909,000000,168,172,160.4,165.2,594.15,0
+ATON.US,D,20220912,000000,164.4,179,160.6,160.6,611.15,0
+ATON.US,D,20220913,000000,160.6,167.2,150,161.2,483.45,0
+ATON.US,D,20220914,000000,162.68,166.538,158.2,158.2,960.65,0
+ATON.US,D,20220915,000000,158.2,161.954,153.2,157,550.7,0
+ATON.US,D,20220916,000000,156.33,156.33,142.4,152,1899.05,0
+ATON.US,D,20220919,000000,150.598,150.598,135.2,145.6,782.9,0
+ATON.US,D,20220920,000000,151.258,156.2,140.002,154.2,230.75,0
+ATON.US,D,20220921,000000,142.2,152.4,142.2,144.4,372.25,0
+ATON.US,D,20220922,000000,143.2,145.38,134.65,137.4,454.85,0
+ATON.US,D,20220923,000000,137.776,143.4,136,136.2,486.05,0
+ATON.US,D,20220926,000000,137,137,125.002,129.4,786.1,0
+ATON.US,D,20220927,000000,133,133,117.8,117.8,1687.95,0
+ATON.US,D,20220928,000000,117,129.2,117,124.8,524.75,0
+ATON.US,D,20220929,000000,124.4,130,124.4,129.2,271.5,0
+ATON.US,D,20220930,000000,136.6,137.208,131,136.4,133,0
+ATON.US,D,20221003,000000,150.998,155.798,145.4,150.6,776.25,0
+ATON.US,D,20221004,000000,154.8,160.6,142.4,142.4,337.95,0
+ATON.US,D,20221005,000000,140,140,128.2,129.6,640.35,0
+ATON.US,D,20221006,000000,133.4,134.2,124,124.6,719.2,0
+ATON.US,D,20221007,000000,128,146.202,125.104,132,3765.35,0
+ATON.US,D,20221010,000000,133.592,137.8,128.2,130.4,486.1,0
+ATON.US,D,20221011,000000,131.2,132,122.846,129.5,191.35,0
+ATON.US,D,20221012,000000,132.2,137,126.592,137,290.1,0
+ATON.US,D,20221013,000000,134,145.6,128,132.6,1816.35,0
+ATON.US,D,20221014,000000,144.2,144.2,133,135.2,884.9,0
+ATON.US,D,20221017,000000,135.2,155.2,135.2,142.6,801.65,0
+ATON.US,D,20221018,000000,148.5,148.976,140.6,141.4,823.25,0
+ATON.US,D,20221019,000000,141,144.8,137.6,141.4,223.1,0
+ATON.US,D,20221020,000000,140.866,146.92,133.202,134,513.65,0
+ATON.US,D,20221021,000000,134,136.2,125.2,126.2,465,0
+ATON.US,D,20221024,000000,129.8,131,124,125.2,680.15,0
+ATON.US,D,20221025,000000,126.8,139,126.352,131.3,457.85,0
+ATON.US,D,20221026,000000,129.6,139.8,127.8,132,618.95,0
+ATON.US,D,20221027,000000,135,135,130,132.4,1137.15,0
+ATON.US,D,20221028,000000,130.4,135.6,124,133.6,458.9,0
+ATON.US,D,20221031,000000,124.602,134.4,124.602,131.4,753.7,0
+ATON.US,D,20221101,000000,133.4,142.458,129.248,136,1082.25,0
+ATON.US,D,20221102,000000,139.2,145,129.048,141.2,1482.6,0
+ATON.US,D,20221103,000000,144.8,145,130.602,137,382.6,0
+ATON.US,D,20221104,000000,139.8,140,134.8,136.8,182.35,0
+ATON.US,D,20221107,000000,137,140.464,124.402,127.8,732.25,0
+ATON.US,D,20221108,000000,128.8,134,124,130.6,820.85,0
+ATON.US,D,20221109,000000,132.4,132.4,122.6,125.4,290.85,0
+ATON.US,D,20221110,000000,128.566,129.2,122.2,122.8,827.6,0
+ATON.US,D,20221111,000000,121.8,130.6,115,130.6,873.15,0
+ATON.US,D,20221114,000000,120.366,141.648,120.366,131.8,1535,0
+ATON.US,D,20221115,000000,133.2,133.2,118,120.2,970.4,0
+ATON.US,D,20221116,000000,124.3,124.3,116,120.6,729.3,0
+ATON.US,D,20221117,000000,116.002,119.7,113.8,114.4,270.1,0
+ATON.US,D,20221118,000000,120,120,110.3,111.2,298.35,0
+ATON.US,D,20221121,000000,114,115.8,110,110,494.75,0
+ATON.US,D,20221122,000000,116.8,122.1,110.4,112.6,1678.5,0
+ATON.US,D,20221123,000000,110,121.4,110,116.8,346.55,0
+ATON.US,D,20221125,000000,124,124,116.8,123.6,248.65,0
+ATON.US,D,20221128,000000,121.4,121.4,113,118,649.05,0
+ATON.US,D,20221129,000000,114.2,119.2,114.2,119.2,161.2,0
+ATON.US,D,20221130,000000,118,119.2,112.018,117.6,265.25,0
+ATON.US,D,20221201,000000,116.6,148.8,116.6,148.8,2953.2,0
+ATON.US,D,20221202,000000,147.8,148.8,138.8,146.6,612.65,0
+ATON.US,D,20221205,000000,143.4,147.88,136.8,145,1218.5,0
+ATON.US,D,20221206,000000,138.2,140.2,104.4,122.8,6835.5,0
+ATON.US,D,20221207,000000,120,123,98.402,110.2,5184.9,0
+ATON.US,D,20221208,000000,112.8,118.8,109.002,116.8,1448.05,0
+ATON.US,D,20221209,000000,114.2,115.6,110.4,111,502.95,0
+ATON.US,D,20221212,000000,111.8,115,106.8,107.6,1076.65,0
+ATON.US,D,20221213,000000,108,111.6,101.2,106,1488.4,0
+ATON.US,D,20221214,000000,107.2,112,104.5,105,876.85,0
+ATON.US,D,20221215,000000,104.2,107.9,96.8,100,1401.25,0
+ATON.US,D,20221216,000000,97.8,102.5,97.8,100.758,238.45,0
+ATON.US,D,20221219,000000,102.6,102.8,97,97,3086,0
+ATON.US,D,20221220,000000,99.224,101.056,90,90,772.45,0
+ATON.US,D,20221221,000000,91.4,100,90.434,98.2,849.85,0
+ATON.US,D,20221222,000000,96.48,102,94,94,1219.6,0
+ATON.US,D,20221223,000000,94.002,100.138,93,93,1107.45,0
+ATON.US,D,20221227,000000,93,93,88.2,88.4,424.15,0
+ATON.US,D,20221228,000000,86.8,96,83.4,94,1905.35,0
+ATON.US,D,20221229,000000,95,116,95,113,1185.75,0
+ATON.US,D,20221230,000000,111.8,115.4,99.6,105.782,972.4,0
+ATON.US,D,20230103,000000,106.8,140,106.2,139,5215.85,0
+ATON.US,D,20230104,000000,142.8,152,139,144,2041,0
+ATON.US,D,20230105,000000,146.6,153.4,134,134.2,1337,0
+ATON.US,D,20230106,000000,133.2,137.6,118,131.056,1412.5,0
+ATON.US,D,20230109,000000,129.2,129.2,116.2,119.2,504,0
+ATON.US,D,20230110,000000,122,127,113.4,120.2,666.3,0
+ATON.US,D,20230111,000000,122,125.198,100.8,104.4,5561.15,0
+ATON.US,D,20230112,000000,105.6,111.6,98.2,111.2,1051.1,0
+ATON.US,D,20230113,000000,109.8,116,103.4,108.916,414.85,0
+ATON.US,D,20230117,000000,113,116.6,104.3,105,857.75,0
+ATON.US,D,20230118,000000,106.6,112.8,101.2,101.2,1243.85,0
+ATON.US,D,20230119,000000,100,106.2,100,100,1152.3,0
+ATON.US,D,20230120,000000,101.4,114.8,98.2,98.4,5720.8,0
+ATON.US,D,20230123,000000,99.8,105.8,94,102,1755.4,0
+ATON.US,D,20230124,000000,99.4,105.8,99,103.6,1386.05,0
+ATON.US,D,20230125,000000,104,108.8,98.4,105.4,4214.25,0
+ATON.US,D,20230126,000000,108.2,112.4,101.4,106,6215.2,0
+ATON.US,D,20230127,000000,107.2,112,101,102.8,2769.8,0
+ATON.US,D,20230130,000000,101.2,107.98,100,104.4,1431.7,0
+ATON.US,D,20230131,000000,108.2,108.2,97.2,103,1611.25,0
+ATON.US,D,20230201,000000,102.9,103.1,98,101.2,1017.6,0
+ATON.US,D,20230202,000000,102,103.2,93.2,99.6,2455.7,0
+ATON.US,D,20230203,000000,96.8,103.2,90,92,4918.6,0
+ATON.US,D,20230206,000000,90.6,95.242,86.9,89.4,2315.3,0
+ATON.US,D,20230207,000000,88,94,82.2,91,4211.35,0
+ATON.US,D,20230208,000000,92.8,95.8,88,92.6,1279.15,0
+ATON.US,D,20230209,000000,94.2,97.2,89,97,1953.65,0
+ATON.US,D,20230210,000000,97,97,85.8,86.2,2395.15,0
+ATON.US,D,20230213,000000,88.2,89,85,85.002,1227.35,0
+ATON.US,D,20230214,000000,86.8,87.8,84.6,85.2,440.85,0
+ATON.US,D,20230215,000000,85.2,89.7,84.4,84.4,1001.7,0
+ATON.US,D,20230216,000000,84.4,87,80.6,82.6,1353.75,0
+ATON.US,D,20230217,000000,82.2,85.8,78,79.6,1744.65,0
+ATON.US,D,20230221,000000,79.2,83,73.8,76.666,1248.35,0
+ATON.US,D,20230222,000000,78,82.8,75,77,1431.85,0
+ATON.US,D,20230223,000000,81.6,82.8,73.402,76,1751.3,0
+ATON.US,D,20230224,000000,75.8,78.1,66.8,72,1785.8,0
+ATON.US,D,20230227,000000,72,78.4,72,77,1975.7,0
+ATON.US,D,20230228,000000,77.2,80.3,74.8,76.4,687.7,0
+ATON.US,D,20230301,000000,84.4,84.4,73,74,716.6,0
+ATON.US,D,20230302,000000,72.4,79,64.4,70.2,519.15,0
+ATON.US,D,20230303,000000,71.4,79.6,68.4,69.4,569.75,0
+ATON.US,D,20230306,000000,69.2,75.23,68.202,73.8,448.25,0
+ATON.US,D,20230307,000000,72.4,72.4,68.8,69.6,1270.7,0
+ATON.US,D,20230308,000000,75.542,75.542,65.2,69,3503.35,0
+ATON.US,D,20230309,000000,68.4,75.6,64.234,69.4,1742.95,0
+ATON.US,D,20230310,000000,67,67.6,64,65.2,1218.8,0
+ATON.US,D,20230313,000000,66.6,67.5,61,61.2,2545.8,0
+ATON.US,D,20230314,000000,65.6,65.6,57.8,59.5,1964.45,0
+ATON.US,D,20230315,000000,61,62.002,56,60,1576.15,0
+ATON.US,D,20230316,000000,58.4,63,57.2,62,1316.45,0
+ATON.US,D,20230317,000000,61.4,61.4,56.2,58.8,1433.9,0
+ATON.US,D,20230320,000000,56.8,59,54.176,56.6,1217.7,0
+ATON.US,D,20230321,000000,58,60.8,51.8,60,1212.1,0
+ATON.US,D,20230322,000000,60.8,61.09,52.2,52.6,2824.4,0
+ATON.US,D,20230323,000000,51.2,56.6,46.8,52,5685.1,0
+ATON.US,D,20230324,000000,50.6,56,50.6,53.586,1899.05,0
+ATON.US,D,20230327,000000,55,56.8,51.8,53.6,2002.75,0
+ATON.US,D,20230328,000000,55.4,61,53,56.4,684.35,0
+ATON.US,D,20230329,000000,58.2,60.4,53.6,53.6,590.85,0
+ATON.US,D,20230330,000000,54,66,53.82,60,4082.85,0
+ATON.US,D,20230331,000000,60,64,58.6,61.8,1264.8,0
+ATON.US,D,20230403,000000,64.6,66.2,61,62.4,579.15,0
+ATON.US,D,20230404,000000,63.2,65.4,57.402,60.8,756.85,0
+ATON.US,D,20230405,000000,62.002,64,57.4,60.2,712.75,0
+ATON.US,D,20230406,000000,60,61.6,58.202,59,497.35,0
+ATON.US,D,20230410,000000,58.1,63.2,58.1,62.4,457.25,0
+ATON.US,D,20230411,000000,63,63.2,56.8,61.6,995.9,0
+ATON.US,D,20230412,000000,61.2,65.8,60,63.6,529.65,0
+ATON.US,D,20230413,000000,64,65.8,60,63.4,828,0
+ATON.US,D,20230414,000000,65,65,60.2,63,273.85,0
+ATON.US,D,20230417,000000,63.4,66,60.6,62.4,228,0
+ATON.US,D,20230418,000000,64,66.6,63.8,66,577,0
+ATON.US,D,20230419,000000,67.67,68.6,64.6,67.6,307.85,0
+ATON.US,D,20230420,000000,68,69.6,64.12,65.8,583.5,0
+ATON.US,D,20230421,000000,66.4,66.42,64.002,65.8,380.55,0
+ATON.US,D,20230424,000000,64.2,71.6,64,70.4,932.2,0
+ATON.US,D,20230425,000000,71.8,71.8,65.4,65.8,404.85,0
+ATON.US,D,20230426,000000,67.126,67.126,64,64.4,490.55,0
+ATON.US,D,20230427,000000,64.2,66.4,60,61.33,271.05,0
+ATON.US,D,20230428,000000,63.6,68.262,63.6,66.8,906.2,0
+ATON.US,D,20230501,000000,66,77.576,66,70.8,1129.1,0
+ATON.US,D,20230502,000000,76.8,77.6,72.004,73.2,1096.95,0
+ATON.US,D,20230503,000000,74.4,76,52.2,63,6621.35,0
+ATON.US,D,20230504,000000,61,64,58.4,58.4,789.75,0
+ATON.US,D,20230505,000000,61.2,65.212,61.2,62.7,680,0
+ATON.US,D,20230508,000000,62,63.5,60.802,63.5,299.65,0
+ATON.US,D,20230509,000000,62.4,63.33,60.9,61,95.9,0
+ATON.US,D,20230510,000000,62,64.2,61.2,61.8,404.05,0
+ATON.US,D,20230511,000000,62.3,65,62,63.2,1199.9,0
+ATON.US,D,20230512,000000,64.356,65.2,64.2,64.2,339.9,0
+ATON.US,D,20230515,000000,60.6,66,60.2,64.2,495.1,0
+ATON.US,D,20230516,000000,62.6,64.6,60.798,63.6,543.75,0
+ATON.US,D,20230517,000000,64.4,64.6,61.2,64.198,252.95,0
+ATON.US,D,20230518,000000,66,66,59.8,60.2,261.2,0
+ATON.US,D,20230519,000000,60,60.6,54,58.4,1034.75,0
+ATON.US,D,20230522,000000,60.6,62,54,54.6,835,0
+ATON.US,D,20230523,000000,57.118,68.8,57.118,65,2948.5,0
+ATON.US,D,20230524,000000,65.4,69.8,65.202,66,815.2,0
+ATON.US,D,20230525,000000,66.6,69.16,63,63.6,1793.9,0
+ATON.US,D,20230526,000000,63.724,68,63.2,68,839.55,0
+ATON.US,D,20230530,000000,70.6,70.6,65.2,67,399.6,0
+ATON.US,D,20230531,000000,66.686,70.8,66.686,69.6,304.95,0
+ATON.US,D,20230601,000000,69.6,75,69.6,73.2,1446.65,0
+ATON.US,D,20230602,000000,75.8,75.8,70.6,73,1432.3,0
+ATON.US,D,20230605,000000,74.8,88,73,75.4,5038.6,0
+ATON.US,D,20230606,000000,76.4,78.428,73.836,75.2,1382.95,0
+ATON.US,D,20230607,000000,74,77.252,71.8,75.078,676.2,0
+ATON.US,D,20230608,000000,75,79.5,74.8,76.2,1174.45,0
+ATON.US,D,20230609,000000,76.6,78,75.186,77.4,225.55,0
+ATON.US,D,20230612,000000,76.2,77.8,72,72.8,292.6,0
+ATON.US,D,20230613,000000,76.7,78,71.8,73.2,415.1,0
+ATON.US,D,20230614,000000,73.6,77,73.6,76.2,200.15,0
+ATON.US,D,20230615,000000,75.2,76.9,73.4,74.2,473.15,0
+ATON.US,D,20230616,000000,75,75.6,71.82,75.3,282.95,0
+ATON.US,D,20230620,000000,75,77.752,72,73.6,274.7,0
+ATON.US,D,20230621,000000,73.4,73.762,67,71.198,820.35,0
+ATON.US,D,20230622,000000,68.4,69.4,65.2,67,584.55,0
+ATON.US,D,20230623,000000,65.028,67.2,65.028,67.2,241.9,0
+ATON.US,D,20230626,000000,63.5,67,63.4,66.8,352.2,0
+ATON.US,D,20230627,000000,64.2,66.6,61.648,66.4,107.1,0
+ATON.US,D,20230628,000000,65.076,67.098,63.8,64,429.45,0
+ATON.US,D,20230629,000000,68.2,69.8,68.1,69.8,295.2,0
+ATON.US,D,20230630,000000,70,70,68,69.9,259.9,0
+ATON.US,D,20230703,000000,68.6,69.4,67.228,68.6,161.35,0
+ATON.US,D,20230705,000000,69,74.6,69,73.6,426.8,0
+ATON.US,D,20230706,000000,74,74,70.6,71.3,135.15,0
+ATON.US,D,20230707,000000,74,74,69.6,71.8,193,0
+ATON.US,D,20230710,000000,72,74.8,72,72.6,446.05,0
+ATON.US,D,20230711,000000,77.8,77.8,72.3,72.4,249.95,0
+ATON.US,D,20230712,000000,78.886,79,68.8,71,997.7,0
+ATON.US,D,20230713,000000,70,70,69,69.3,98.05,0
+ATON.US,D,20230714,000000,69.4,69.4,67.2,67.8,475.65,0
+ATON.US,D,20230717,000000,69.8,69.8,67.4,67.4,165.15,0
+ATON.US,D,20230718,000000,67.2,72,67.2,67.6,256.6,0
+ATON.US,D,20230719,000000,67.8,69,60,64.316,699.95,0
+ATON.US,D,20230720,000000,63.6,66,62,63.2,377.8,0
+ATON.US,D,20230721,000000,63.008,63.008,63,63,228.8,0
+ATON.US,D,20230724,000000,60.6,63.826,60.2,60.2,342.1,0
+ATON.US,D,20230725,000000,63.2,63.2,58,60,652.75,0
+ATON.US,D,20230726,000000,58.2,61.6,53.4,61.2,3425.35,0
+ATON.US,D,20230727,000000,61.4,64,54.6,55.268,2378.55,0
+ATON.US,D,20230728,000000,56,61.198,55.6,59.8,1211.65,0
+ATON.US,D,20230731,000000,61.6,65,59.806,64.4,1386.5,0
+ATON.US,D,20230801,000000,64.2,64.6,59.1,59.402,674,0
+ATON.US,D,20230802,000000,59,61,57,58,1016.9,0
+ATON.US,D,20230803,000000,62,62,57.6,58,208.1,0
+ATON.US,D,20230804,000000,60,60,52,52.6,1073.3,0
+ATON.US,D,20230807,000000,55,57.8,53.4,53.4,493.45,0
+ATON.US,D,20230808,000000,54.4,56,53,53,302.7,0
+ATON.US,D,20230809,000000,54,54.6,50,50,786.15,0
+ATON.US,D,20230810,000000,49.4,49.972,48,48.118,584.3,0
+ATON.US,D,20230811,000000,48.002,50,48,48.7,101.65,0
+ATON.US,D,20230814,000000,48.8,48.8,47.1,48.6,149.2,0
+ATON.US,D,20230815,000000,47,50.4,47,48,236.95,0
+ATON.US,D,20230816,000000,47.2,51.8,46.002,51,312.05,0
+ATON.US,D,20230817,000000,48.6,51,48.6,50.202,212.6,0
+ATON.US,D,20230818,000000,49,49.8,48.2,48.9,364.4,0
+ATON.US,D,20230821,000000,49.2,51.2,48,48,350.55,0
+ATON.US,D,20230822,000000,49.6,51.96,47.002,48.8,1013.5,0
+ATON.US,D,20230823,000000,51,51.8,48.6,51.8,552.2,0
+ATON.US,D,20230824,000000,50.6,57,50.6,55.552,371.25,0
+ATON.US,D,20230825,000000,55.956,55.956,51,52.8,312.8,0
+ATON.US,D,20230828,000000,51,57.6,51,55.4,343.2,0
+ATON.US,D,20230829,000000,56.6,61.8,56.6,61.4,1272.45,0
+ATON.US,D,20230830,000000,61.8,61.958,53.2,53.2,1702.45,0
+ATON.US,D,20230831,000000,53.2,53.2,51.2,51.2,150.55,0
+ATON.US,D,20230901,000000,51,51.6,46.478,47,1008.3,0
+ATON.US,D,20230905,000000,52,59.8,49.6,59.6,4121.15,0
+ATON.US,D,20230906,000000,60,61.988,52.816,53.8,1210.85,0
+ATON.US,D,20230907,000000,52.6,56.8,52.6,55.6,739.95,0
+ATON.US,D,20230908,000000,59.2,60.424,50.62,53,1211.05,0
+ATON.US,D,20230911,000000,53.2,55.8,53.2,53.8,802,0
+ATON.US,D,20230912,000000,51.5,55,51.5,52.802,90,0
+ATON.US,D,20230913,000000,54.4,59.6,51.2,51.6,1580.25,0
+ATON.US,D,20230914,000000,51.6,59.8,49.6,57,2913.4,0
+ATON.US,D,20230915,000000,60,60,54.4,57.8,471.5,0
+ATON.US,D,20230918,000000,58.4,59.13,51.1,53.5,603.1,0
+ATON.US,D,20230919,000000,55.2,55.2,51.6,53,93.8,0
+ATON.US,D,20230920,000000,53,56.2,52.2,52.2,396.95,0
+ATON.US,D,20230921,000000,50.9,51.6,49.8,49.8,550.85,0
+ATON.US,D,20230922,000000,49.6,49.6,47.6,47.8,1004.55,0
+ATON.US,D,20230925,000000,49.776,49.8,45.8,47.2,636.95,0
+ATON.US,D,20230926,000000,47.6,47.6,43,44.8,648.1,0
+ATON.US,D,20230927,000000,44,46,43,45.4,582.3,0
+ATON.US,D,20230928,000000,45.8,46,45,45.2,469.75,0
+ATON.US,D,20230929,000000,32.8,43.8,32.8,41.8,3651.9,0
+ATON.US,D,20231002,000000,40.8,44.8,40.2,40.4,2565.75,0
+ATON.US,D,20231003,000000,38.8,42.8,37.188,39.4,1629.85,0
+ATON.US,D,20231004,000000,40,40,35.8,35.8,761.35,0
+ATON.US,D,20231005,000000,40.2,41.2,34.1,38.4,2243.4,0
+ATON.US,D,20231006,000000,39.2,44.752,38.4,43.2,2342.3,0
+ATON.US,D,20231009,000000,43,47.8,40.6,42.8,1480.95,0
+ATON.US,D,20231010,000000,44,47.788,42.1,47.2,1793.9,0
+ATON.US,D,20231011,000000,48,58.6,45,53,3238.45,0
+ATON.US,D,20231012,000000,52,53.2,46,46,2472.05,0
+ATON.US,D,20231013,000000,46,49.772,41.4,42.4,1862.6,0
+ATON.US,D,20231016,000000,45.4,47.97,43,44.4,1158.4,0
+ATON.US,D,20231017,000000,46.6,47.4,43.228,47.4,439.45,0
+ATON.US,D,20231018,000000,45.614,53.2,45.614,47,1712.5,0
+ATON.US,D,20231019,000000,46.2,47,42.4,42.4,709.5,0
+ATON.US,D,20231020,000000,42.8,44.08,42,43.8,241.25,0
+ATON.US,D,20231023,000000,42.8,45.4,39,39.338,1148.4,0
+ATON.US,D,20231024,000000,40,45.388,39.4,39.402,1828.6,0
+ATON.US,D,20231025,000000,41.4,41.4,37.6,37.6,957.55,0
+ATON.US,D,20231026,000000,39,41.6,38.2,41.4,2015.2,0
+ATON.US,D,20231027,000000,41.6,42,38.8,40.2,1065.3,0
+ATON.US,D,20231030,000000,39,41.2,38.2,38.4,1291.5,0
+ATON.US,D,20231031,000000,38.4,40.8,38.4,39.4,1085.1,0
+ATON.US,D,20231101,000000,39.4,39.4,36.8,38.2,447.85,0
+ATON.US,D,20231102,000000,38.2,43.4,37.6,39,972.6,0
+ATON.US,D,20231103,000000,39.3,40.1,38.2,38.2,899.2,0
+ATON.US,D,20231106,000000,39.2,39.698,37,37.6,450,0
+ATON.US,D,20231107,000000,39.6,39.6,34,34,650,0
+ATON.US,D,20231108,000000,33.016,34.552,33.016,34,855.6,0
+ATON.US,D,20231109,000000,33.4,34.106,29.812,30.6,3877.7,0
+ATON.US,D,20231110,000000,32.516,32.516,29.4,29.4,950.4,0
+ATON.US,D,20231113,000000,30,31.6,24.2,24.2,4797.65,0
+ATON.US,D,20231114,000000,29,29,25.6,26.8,1080.35,0
+ATON.US,D,20231115,000000,28,32.8,28,28.6,1958.5,0
+ATON.US,D,20231116,000000,31,33,28.4,30.2,1327.2,0
+ATON.US,D,20231117,000000,31.4,31.5,28.8,29.5,1170.35,0
+ATON.US,D,20231120,000000,31,32.5,28.4,28.4,1565.95,0
+ATON.US,D,20231121,000000,29.8,31.2,28.5,29,1289.4,0
+ATON.US,D,20231122,000000,28.8,32.2,26.2,28.4,911.15,0
+ATON.US,D,20231124,000000,28.4,30.6,28.2,30,353.25,0
+ATON.US,D,20231127,000000,29,31.4,25.6,26,5951.35,0
+ATON.US,D,20231128,000000,28,28.8,26.6,28.2,639.45,0
+ATON.US,D,20231129,000000,26.85,28.252,26.85,28.2,392.8,0
+ATON.US,D,20231130,000000,28.22,28.22,26.6,26.6,750.15,0
+ATON.US,D,20231201,000000,28,28,26.2,27,364.1,0
+ATON.US,D,20231204,000000,27,27,23.4,24.4,1405.15,0
+ATON.US,D,20231205,000000,24.4,25.8,23.6,24.8,2741.95,0
+ATON.US,D,20231206,000000,24.6,25,21.2,23.6,707.7,0
+ATON.US,D,20231207,000000,23.6,23.602,20.4,22.2,3168.55,0
+ATON.US,D,20231208,000000,24.488,25.8,19.802,22.8,5001.8,0
+ATON.US,D,20231211,000000,23.4,23.672,23.2,23.6,375.25,0
+ATON.US,D,20231212,000000,22.5,22.6,20.202,21.8,1303,0
+ATON.US,D,20231213,000000,22.158,24.4,22.002,23.8,318.9,0
+ATON.US,D,20231214,000000,25.4,25.8,23.2,25.4,2175,0
+ATON.US,D,20231215,000000,25.4,27.3,23.2,25.4,5308.45,0
+ATON.US,D,20231218,000000,25,25.8,24.1,24.8,1822.55,0
+ATON.US,D,20231219,000000,25,25,23.3,25,999.8,0
+ATON.US,D,20231220,000000,25.2,25.2,23.2,23.2,1366.45,0
+ATON.US,D,20231221,000000,23,26.6,22.8,26,3713.35,0
+ATON.US,D,20231222,000000,26,31.4,26,27.8,1295.5,0
+ATON.US,D,20231226,000000,30.8,31.8,27,28.4,1869.85,0
+ATON.US,D,20231227,000000,28.4,35.6,28.4,33.8,1827.3,0
+ATON.US,D,20231228,000000,35,38.6,30.4,32.4,1326.4,0
+ATON.US,D,20231229,000000,34.8,37.588,32.874,36.4,1403.8,0
+ATON.US,D,20240102,000000,36.8,40.8,36.7,37.8,3501.7,0
+ATON.US,D,20240103,000000,38.006,38.006,28.2,28.2,1009.5,0
+ATON.US,D,20240104,000000,29.8,34.8,26,27,3583.2,0
+ATON.US,D,20240105,000000,26.4,26.4,21.8,21.8,6138.15,0
+ATON.US,D,20240108,000000,25.8,27.8,22,22.8,7206.75,0
+ATON.US,D,20240109,000000,21.6,24,21.6,24,592.25,0
+ATON.US,D,20240110,000000,24.4,24.6,22.008,22.4,784.5,0
+ATON.US,D,20240111,000000,25.6,25.6,21.546,21.6,627.65,0
+ATON.US,D,20240112,000000,23.774,23.774,21.2,21.6,619.6,0
+ATON.US,D,20240116,000000,23,24.2,21.7,22,806.45,0
+ATON.US,D,20240117,000000,23,23,21.058,21.6,262.3,0
+ATON.US,D,20240118,000000,21.4,21.4,17.402,18.8,1962.25,0
+ATON.US,D,20240119,000000,20,25.152,20,21.2,1419.4,0
+ATON.US,D,20240122,000000,20.8,22,20,20,731.3,0
+ATON.US,D,20240123,000000,21,23,19.996,20.8,1002.25,0
+ATON.US,D,20240124,000000,20.6,22.6,18.162,18.512,1299.7,0
+ATON.US,D,20240125,000000,19.6,20.4,16.4,17.004,1714.45,0
+ATON.US,D,20240126,000000,17.866,17.9421,15.6072,16.78,4295.2,0
+ATON.US,D,20240129,000000,17.2,21,16.276,17.98,5167.05,0
+ATON.US,D,20240130,000000,20.044,20.044,16,17.622,1588.15,0
+ATON.US,D,20240131,000000,17,18.398,17,17.4,1144.15,0
+ATON.US,D,20240201,000000,17.2,17.2,15,15.02,2843.65,0
+ATON.US,D,20240202,000000,16,16,14.2,14.2,1960.7,0
+ATON.US,D,20240205,000000,13.968,14.2,12.08,12.08,1827.9,0
+ATON.US,D,20240206,000000,13.4,13.6,11.6,12.408,3293.7,0
+ATON.US,D,20240207,000000,13.4,14.666,12.04,13.196,949.95,0
+ATON.US,D,20240208,000000,13,14.926,11.899,12.802,1321.75,0
+ATON.US,D,20240209,000000,12.2,13.398,12,12.782,1326.9,0
+ATON.US,D,20240212,000000,13.6,13.962,12.04,12.06,748.45,0
+ATON.US,D,20240213,000000,12,13.788,12,12.6,560.65,0
+ATON.US,D,20240214,000000,12.6,13.1,12.004,12.004,378.55,0
+ATON.US,D,20240215,000000,13.8,13.8,12,12.01,443.2,0
+ATON.US,D,20240216,000000,12.2,12.202,10.246,10.46,2438.25,0
+ATON.US,D,20240220,000000,11.2,11.398,6.8,9.238,12102.95,0
+ATON.US,D,20240221,000000,9.8,9.8,7.32,8.13,12335.65,0
+ATON.US,D,20240222,000000,8.538,11.984,8.13,10.8,10687.5,0
+ATON.US,D,20240223,000000,9.8,12.998,9.36,11.686,10883.35,0
+ATON.US,D,20240226,000000,15.8,15.8,12.42,12.9,19641.95,0
+ATON.US,D,20240227,000000,12.42,14,12.4,14,2518.4,0
+ATON.US,D,20240228,000000,14.274,15.494,13.2,14,3603.9,0
+ATON.US,D,20240229,000000,14,14.07,11.8,11.8,5205.2,0
+ATON.US,D,20240301,000000,11.646,12.198,11,11.292,545.1,0
+ATON.US,D,20240304,000000,11.838,11.996,11,11.202,485.05,0
+ATON.US,D,20240305,000000,11.8,11.998,9.2,11.284,1357.05,0
+ATON.US,D,20240306,000000,12,12,11,11.394,1076.95,0
+ATON.US,D,20240307,000000,11.2,11.994,9.8,11.002,437.65,0
+ATON.US,D,20240308,000000,11.44,12,10.031,11.194,292.9,0
+ATON.US,D,20240311,000000,11.752,12,10.658,10.658,397,0
+ATON.US,D,20240312,000000,10.8,15.89,10.8,11.2,9526.9,0
+ATON.US,D,20240313,000000,13.02,13.8,10.9771,11.78,2148.7,0
+ATON.US,D,20240314,000000,11.2,11.7,10.6,11,720.5,0
+ATON.US,D,20240315,000000,11.8,11.8,10.7,11,1133.6,0
+ATON.US,D,20240318,000000,11,13,11,11.5,927.75,0
+ATON.US,D,20240319,000000,11,11.8,10.6,11,675.65,0
+ATON.US,D,20240320,000000,10.8,11.2,9,9,624.55,0
+ATON.US,D,20240321,000000,9.002,16,9,11.3446,25678.05,0
+ATON.US,D,20240322,000000,11.004,11.598,10,10,1987.65,0
+ATON.US,D,20240325,000000,10.24,10.9887,9.2,9.66,2005.8,0
+ATON.US,D,20240326,000000,10,11.5998,10,10.6,1613.45,0
+ATON.US,D,20240327,000000,10.6,12.8,10.38,10.8,3323.5,0
+ATON.US,D,20240328,000000,11.42,12.8,11,11.266,853.35,0
+ATON.US,D,20240401,000000,11.02,12.7998,10,11.06,836.3,0
+ATON.US,D,20240402,000000,11,12.798,10.2,10.546,1073.75,0
+ATON.US,D,20240403,000000,10.7,10.7,10.22,10.362,258.1,0
+ATON.US,D,20240404,000000,10.526,10.698,10.02,10.33,471.25,0
+ATON.US,D,20240405,000000,10,10.6,10,10.2,283.25,0
+ATON.US,D,20240408,000000,10.4,11.998,10.22,10.7211,892.85,0
+ATON.US,D,20240409,000000,10.882,11.54,9.62,9.82,1230.45,0
+ATON.US,D,20240410,000000,10.618,12.798,9.6,9.802,4384.05,0
+ATON.US,D,20240411,000000,10.16,10.988,10,10,639.85,0
+ATON.US,D,20240412,000000,9.8,10.2,7.212,9.1,14067.35,0
+ATON.US,D,20240415,000000,9.26,9.26,4.4,6.8,31543.15,0
+ATON.US,D,20240416,000000,6.596,6.596,4.094,5.62,13799.8,0
+ATON.US,D,20240417,000000,5.452,5.62,3.998,4.424,13572.2,0
+ATON.US,D,20240418,000000,4.4,5.996,4.4,4.8,7334.6,0
+ATON.US,D,20240419,000000,5.71,6.122,4.598,5.42,15020.45,0
+ATON.US,D,20240422,000000,5.6,7,5.516,5.944,21506.35,0
+ATON.US,D,20240423,000000,5.766,5.766,4.718,4.852,8455.55,0
+ATON.US,D,20240424,000000,5,5.892,4.9,5.004,9353,0
+ATON.US,D,20240425,000000,5.178,5.198,4.58,4.74,2070.9,0
+ATON.US,D,20240426,000000,4.836,5.284,4.6,4.804,3164.95,0
+ATON.US,D,20240429,000000,5.04,5.292,4.802,5.2,1525.25,0
+ATON.US,D,20240430,000000,5.22,5.22,4.80202,4.862,1842.75,0
+ATON.US,D,20240501,000000,5.002,5.2178,4.6,4.6,1656.25,0
+ATON.US,D,20240502,000000,4.62,5.2,4.62,5.198,2268.7,0
+ATON.US,D,20240503,000000,5.4,5.44,4.9,5.42,6197.35,0
+ATON.US,D,20240506,000000,5.58,7.2,5.16,6.114,14382,0
+ATON.US,D,20240507,000000,6.2,6.8,5.8,6.274,12385.25,0
+ATON.US,D,20240508,000000,6.24,6.58,5.6,5.838,4748.55,0
+ATON.US,D,20240509,000000,5.944,5.944,5.062,5.244,1871.05,0
+ATON.US,D,20240510,000000,5.6,8.39,4.502,5.04598,150344.95,0
+ATON.US,D,20240513,000000,5,6.36,4.602,5.398,31467.35,0
+ATON.US,D,20240514,000000,5.2,5.302,5,5.22,7252.5,0
+ATON.US,D,20240515,000000,5.4,5.4,5,5.11298,3082.95,0
+ATON.US,D,20240516,000000,5.28,5.398,4.226,5.34,15080.6,0
+ATON.US,D,20240517,000000,5.4,5.41,4.744,5.122,8240.7,0
+ATON.US,D,20240520,000000,5.126,6,5.112,5.512,8760.2,0
+ATON.US,D,20240521,000000,5.4,5.4,4.962,4.968,5317.2,0
+ATON.US,D,20240522,000000,5,6.4,5,5.07,8489.75,0
+ATON.US,D,20240523,000000,5.3,5.44,5.08,5.202,3520.2,0
+ATON.US,D,20240524,000000,5.398,7.5,5.20202,5.26,83103.65,0
+ATON.US,D,20240528,000000,5.184,5.598,5,5.432,7096.45,0
+ATON.US,D,20240529,000000,5.42,6.2,4.802,5.12,44235.75,0
+ATON.US,D,20240530,000000,5.3,5.676,5,5.14,6135.8,0
+ATON.US,D,20240531,000000,5.65,10.8,5.16,9.578,213008.3,0
+ATON.US,D,20240603,000000,7.58,7.59798,5.852,5.852,67214.15,0
+ATON.US,D,20240604,000000,5.8,6.198,5.21,5.68,15831.4,0
+ATON.US,D,20240605,000000,5.58,5.604,5.22,5.5,8992.1,0
+ATON.US,D,20240606,000000,5.32,5.96,5.3,5.8,8195.1,0
+ATON.US,D,20240607,000000,5.68,5.9,5.2,5.32,7614.8,0
+ATON.US,D,20240610,000000,5.22,5.68,5.204,5.66,3682.1,0
+ATON.US,D,20240611,000000,5.54,5.574,5.282,5.471,2739.85,0
+ATON.US,D,20240612,000000,5.56,5.56,4.848,5.142,10344.85,0
+ATON.US,D,20240613,000000,5.372,5.39598,4.854,5.08448,4225.8,0
+ATON.US,D,20240614,000000,4.952,5.28,4.702,5,4726.85,0
+ATON.US,D,20240617,000000,4.87,4.87,4.222,4.8,15615.8,0
+ATON.US,D,20240618,000000,4.9,6.504,4.54118,5.6,94031.6,0
+ATON.US,D,20240620,000000,5.3,5.64,5.016,5.46,19524.85,0
+ATON.US,D,20240621,000000,5.1,5.27,4.522,4.86,15228.9,0
+ATON.US,D,20240624,000000,4.742,4.858,4.40998,4.858,12005.95,0
+ATON.US,D,20240625,000000,4.78,4.794,4.36,4.416,3669.3,0
+ATON.US,D,20240626,000000,4.4,4.78,4.26,4.42,9155.85,0
+ATON.US,D,20240627,000000,4.436,4.68,4.36,4.52,6123.2,0
+ATON.US,D,20240628,000000,4.572,6.5,4.226,4.244,435904.6,0
+ATON.US,D,20240701,000000,3.736,3.956,3.26,3.92,59689.9,0
+ATON.US,D,20240702,000000,3.732,3.798,3.42,3.502,15399.05,0
+ATON.US,D,20240703,000000,3.502,3.82,3.502,3.61,6182.3,0
+ATON.US,D,20240705,000000,3.52,3.6,2.626,3.02,369491.95,0
+ATON.US,D,20240708,000000,2.936,3.096,2.844,2.96,193315.15,0
+ATON.US,D,20240709,000000,3.08,3.268,2.9,3.026,87547.55,0
+ATON.US,D,20240710,000000,3.024,3.5,3.022,3.392,118950.9,0
+ATON.US,D,20240711,000000,3.29,3.6,3.15244,3.598,40494.4,0
+ATON.US,D,20240712,000000,3.576,3.738,3.464,3.58,30116.55,0
+ATON.US,D,20240715,000000,3.54,3.87,3.41,3.6,24025.15,0
+ATON.US,D,20240716,000000,3.598,4.12,3.466,3.8,29166.55,0
+ATON.US,D,20240717,000000,3.88,4.018,3.644,3.839,22698.2,0
+ATON.US,D,20240718,000000,3.838,3.998,3.62,3.676,14574.65,0
+ATON.US,D,20240719,000000,3.6,4.976,3.42,4.582,410501.9,0
+ATON.US,D,20240722,000000,4,4.342,3.62,3.878,74071.7,0
+ATON.US,D,20240723,000000,3.796,4.09,3.722,3.8,15810.45,0
+ATON.US,D,20240724,000000,3.88,3.88,3.424,3.68,18702.2,0
+ATON.US,D,20240725,000000,3.764,4.17,3.44,3.928,40182.35,0
+ATON.US,D,20240726,000000,3.842,4,3.842,3.91,8452.05,0
+ATON.US,D,20240729,000000,3.96,4.06,3.802,3.94264,4631.65,0
+ATON.US,D,20240730,000000,4.008,4.02,3.804,3.844,9887.8,0
+ATON.US,D,20240731,000000,3.926,4,3.522,3.522,16065.6,0
+ATON.US,D,20240801,000000,3.594,3.778,3.482,3.556,4176.85,0
+ATON.US,D,20240802,000000,3.63,3.63,3.116,3.192,12138.25,0
+ATON.US,D,20240805,000000,2.68,3.2,2.642,2.814,19156.55,0
+ATON.US,D,20240806,000000,2.86,3.196,2.86,3.16318,7459.55,0
+ATON.US,D,20240807,000000,3.204,3.454,3.03,3.218,6652.5,0
+ATON.US,D,20240808,000000,3.2,3.374,3.2,3.24,4220.3,0
+ATON.US,D,20240809,000000,3.2,3.386,2.936,2.986,8976.8,0
+ATON.US,D,20240812,000000,3.104,3.29,2.94,3.006,3895.1,0
+ATON.US,D,20240813,000000,2.74,2.776,2.2,2.462,52274.45,0
+ATON.US,D,20240814,000000,2.358,2.654,2.098,2.15,65473.35,0
+ATON.US,D,20240815,000000,2.25,4.54,2.21,3.5,2516209,0
+ATON.US,D,20240816,000000,3.27,3.573,2.75,2.75,234752,0
+ATON.US,D,20240819,000000,2.34,3.0699,2.3,2.56,466894,0
+ATON.US,D,20240820,000000,2.41,2.73,2.3,2.6,186719,0
+ATON.US,D,20240821,000000,2.54,2.82,2.45,2.65,61095,0
+ATON.US,D,20240822,000000,2.59,2.79,2.42,2.7003,113338,0
+ATON.US,D,20240823,000000,4.25,8.28,3.9,6,49669079,0
+ATON.US,D,20240826,000000,5.75,6.67,5.3,6.42,1184801,0
+ATON.US,D,20240827,000000,6.37,7.2799,6.1201,6.39,840771,0
+ATON.US,D,20240828,000000,6.39,6.65,5.87,6.65,178729,0
+ATON.US,D,20240829,000000,6.73,6.73,4.52,4.52,194862,0
+ATON.US,D,20240830,000000,4.55,4.555,3.11,3.45,196003,0
+ATON.US,D,20240903,000000,3.27,3.87,3.27,3.7,442732,0
+ATON.US,D,20240904,000000,3.7,3.99,3.58,3.81,118319,0
+ATON.US,D,20240905,000000,3.9,4.0099,3.2001,3.39,90460,0
+ATON.US,D,20240906,000000,3.36,3.39,2.9,2.97,34341,0
+ATON.US,D,20240909,000000,2.97,3.19,2.81,2.84,21413,0
+ATON.US,D,20240910,000000,2.83,3.73,2.83,3.15,382686,0
+ATON.US,D,20240911,000000,3.1,3.7,3.0315,3.38,76179,0
+ATON.US,D,20240912,000000,3.41,3.6165,3.41,3.52,34171,0
+ATON.US,D,20240913,000000,3.62,3.92,3.54,3.56,43349,0
+ATON.US,D,20240916,000000,3.57,4.18,3.57,3.92,117547,0
+ATON.US,D,20240917,000000,4.04,4.89,3.85,4.53,101886,0
+ATON.US,D,20240918,000000,12.64,23.01,8.8,9.91,51568822,0
+ATON.US,D,20240919,000000,11.64,12.93,8.27,10.21,2478448,0
+ATON.US,D,20240920,000000,10.09,10.66,8.3,8.72,492719,0
+ATON.US,D,20240923,000000,8.52,8.9942,7.35,7.81,149263,0
+ATON.US,D,20240924,000000,7.78,7.78,6.83,6.83,105903,0
+ATON.US,D,20240925,000000,6.93,7.7396,6.8,6.97,80544,0
+ATON.US,D,20240926,000000,7.4,7.69,6.9277,7.17,152189,0
+ATON.US,D,20240927,000000,7.36,7.49,6.914053,6.93,64897,0
+ATON.US,D,20240930,000000,6.95,7.2,6.65,6.65,276841,0
+ATON.US,D,20241001,000000,6.65,6.65,6.1101,6.15,49107,0
+ATON.US,D,20241002,000000,6.1,6.1472,5.3,5.39,69502,0
+ATON.US,D,20241003,000000,5.33,6.34,5.33,5.85,63731,0
+ATON.US,D,20241004,000000,5.72,5.87,5.31,5.51,34900,0
+ATON.US,D,20241007,000000,5.5,5.7299,5.3786,5.47,37231,0
+ATON.US,D,20241008,000000,5.45,7.43,5.4425,7.37,423774,0
+ATON.US,D,20241009,000000,7.73,8.118,6.6848,6.9,95987,0
+ATON.US,D,20241010,000000,7.07,7.07,6.5,6.79,46009,0
+ATON.US,D,20241011,000000,6.84,7.13,6.6601,7.08,27873,0
+ATON.US,D,20241014,000000,7.05,7.45,6.7001,7.3899,42309,0
+ATON.US,D,20241015,000000,7.25,7.38,6.121,6.26,51231,0
+ATON.US,D,20241016,000000,6.65,7.26,6.365,6.7,117553,0
+ATON.US,D,20241017,000000,7.04,7.04,6.25,6.71,96987,0
+ATON.US,D,20241018,000000,6.74,6.74,5.9,6.13,115806,0
+ATON.US,D,20241021,000000,6.06,6.06,5.77,5.83,25904,0
+ATON.US,D,20241022,000000,5.73,5.98,5.73,5.94,14394,0
+ATON.US,D,20241023,000000,5.95,5.95,5.4115,5.64,36933,0
+ATON.US,D,20241024,000000,5.65,6.99,5.42,6.18,262164,0
+ATON.US,D,20241025,000000,6.22,7.11,6.1001,6.36,101492,0
+ATON.US,D,20241028,000000,6.46,6.56,5.795,5.8,48732,0
+ATON.US,D,20241029,000000,5.76,6.1282,5.6,5.95,76406,0
+ATON.US,D,20241030,000000,5.81,6.1932,5.55,5.55,41607,0
+ATON.US,D,20241031,000000,5.55,5.845,5.5305,5.68,40136,0
+ATON.US,D,20241101,000000,5.78,5.8,5.4,5.58,36599,0
+ATON.US,D,20241104,000000,5.55,5.7,5,5.01,29932,0
+ATON.US,D,20241105,000000,4.92,5.105,4.6529,4.89,72759,0
+ATON.US,D,20241106,000000,4.95,5.38,4.77,4.92,44152,0
+ATON.US,D,20241107,000000,4.92,5.3,4.77,4.97,46657,0
+ATON.US,D,20241108,000000,4.89,5.145,4.59,4.59,37035,0
+ATON.US,D,20241111,000000,4.66,5.07,4.05,4.18,27197,0
+ATON.US,D,20241112,000000,4.09,4.48,4.09,4.2,13894,0
+ATON.US,D,20241113,000000,4.23,4.49,4.05,4.22,26852,0
+ATON.US,D,20241114,000000,4.19,4.22,3.8,3.95,31280,0
+ATON.US,D,20241115,000000,4.14,4.41,3.97,4.09,23699,0
+ATON.US,D,20241118,000000,3.8,4.175,3.8,4.04,29759,0
+ATON.US,D,20241119,000000,4.23,4.23,3.87,4.15,9264,0
+ATON.US,D,20241120,000000,4.09,4.78,3.81,4.57,81454,0
+ATON.US,D,20241121,000000,4.68,4.7,4.19,4.52,51649,0
+ATON.US,D,20241122,000000,4.4464,5,4.2911,4.62,47634,0
+ATON.US,D,20241125,000000,4.3901,5,4.37,4.72,21681,0
+ATON.US,D,20241126,000000,4.73,4.9391,4.5879,4.87,21462,0
+ATON.US,D,20241127,000000,4.8,4.99,4.2001,4.21,18677,0
+ATON.US,D,20241129,000000,4.2,4.53,4.0917,4.185,15084,0
+ATON.US,D,20241202,000000,4.15,4.45,3.96,4.04,19682,0
+ATON.US,D,20241203,000000,4.1,4.15,3.92,3.98,10032,0
+ATON.US,D,20241204,000000,4.125,4.2437,4.11,4.11,10866,0
+ATON.US,D,20241205,000000,4.1,4.1,3.99,4.03,9088,0
+ATON.US,D,20241206,000000,4.08,4.2,3.9501,4.1264,11523,0
+ATON.US,D,20241209,000000,4.13,4.1648,3.99,4.16,13298,0
+ATON.US,D,20241210,000000,3.97,4.0909,3.46,3.87,74117,0
+ATON.US,D,20241211,000000,3.78,4.06,3.6601,3.81,65064,0
+ATON.US,D,20241212,000000,3.94,4.13,3.7639,3.82,7375,0
+ATON.US,D,20241213,000000,3.47,3.55,2.95,3,35345,0
+ATON.US,D,20241216,000000,3.15,3.38,3.15,3.25,8123,0
+ATON.US,D,20241217,000000,9.04,12.89,6.0153,9.04,36617221,0
+ATON.US,D,20241218,000000,8.89,9.83,7.3,7.9,1116117,0
+ATON.US,D,20241219,000000,7.53,7.5876,5.3501,5.85,193548,0
+ATON.US,D,20241220,000000,5.4,6.34,5.4,5.96,60489,0
+ATON.US,D,20241223,000000,6,6.152,5.2604,5.39,175731,0
+ATON.US,D,20241224,000000,5.425,5.425,4.63,5.19,99494,0
+ATON.US,D,20241226,000000,4.83,5.9054,4.83,5.59,135084,0
+ATON.US,D,20241227,000000,5.51,5.98,5.22,5.26,110071,0
+ATON.US,D,20241230,000000,5.15,5.5329,5.09,5.14,28643,0
+ATON.US,D,20241231,000000,5.33,5.86,5.03,5.17,35129,0
+ATON.US,D,20250102,000000,5.07,5.2,4.77,4.88,57347,0
+ATON.US,D,20250103,000000,4.85,4.99,4.68,4.98,40724,0
+ATON.US,D,20250106,000000,4.99,5.84,4.72,5.15,200757,0
+ATON.US,D,20250107,000000,5.28,5.28,4.85,4.99,21365,0
+ATON.US,D,20250108,000000,4.89,4.95,4.4306,4.71,30942,0
+ATON.US,D,20250110,000000,4.62,4.9828,4.3,4.37,27354,0
+ATON.US,D,20250113,000000,4.28,4.6043,4.2,4.27,13745,0
+ATON.US,D,20250114,000000,4.18,4.5681,4.01,4.21,10252,0
+ATON.US,D,20250115,000000,4.16,4.27,3.86,3.97,26776,0
+ATON.US,D,20250116,000000,3.99,4.15,3.855,3.96,13120,0
+ATON.US,D,20250117,000000,4.05,4.4,3.9914,4.1,164096,0
+ATON.US,D,20250121,000000,4.1,4.268,4.05,4.11,45650,0
+ATON.US,D,20250122,000000,4.11,4.15,4.01,4.1,5128,0
+ATON.US,D,20250123,000000,4.06,4.15,3.77,4,20010,0
+ATON.US,D,20250124,000000,4.01,4.6199,4.01,4.2,67267,0
+ATON.US,D,20250127,000000,4.3,4.59,4.0817,4.11,47819,0
+ATON.US,D,20250128,000000,3.9875,4.9769,3.91,4.7,71120,0
+ATON.US,D,20250129,000000,4.61,4.71,4.2635,4.43,12989,0
+ATON.US,D,20250130,000000,4.3,5.5,3.86,4.56,219332,0
+ATON.US,D,20250131,000000,4.56,4.7,4.21,4.41,1103414,0
+ATON.US,D,20250203,000000,4.4,4.9199,3.8,4.5,548372,0
+ATON.US,D,20250204,000000,4.27,4.5,3.87,4.45,82404,0
+ATON.US,D,20250205,000000,4.27,4.48,4.15,4.27,24973,0
+ATON.US,D,20250206,000000,4.14,5.3,4.14,5.23,81293,0
+ATON.US,D,20250207,000000,4.97,5.24,4.6,4.71,49715,0
+ATON.US,D,20250210,000000,4.6,5.12,4.4001,4.76,93076,0
+ATON.US,D,20250211,000000,4.62,5.34,4.62,5.04,32948,0
+ATON.US,D,20250212,000000,4.77,5.0899,4.29,4.8,13730,0
+ATON.US,D,20250213,000000,4.87,4.92,4.64,4.842,7743,0
+ATON.US,D,20250214,000000,4.62,4.815,4.39,4.7036,7787,0
+ATON.US,D,20250218,000000,4.73,4.8,4.52,4.78,16160,0
+ATON.US,D,20250219,000000,4.645,5,4.51,4.65,53069,0
+ATON.US,D,20250220,000000,4.52,4.96,4.46,4.69,57401,0
+ATON.US,D,20250221,000000,4.65,5,4.51,4.57,6494,0
+ATON.US,D,20250224,000000,4.5941,4.9814,4.41,4.595,10877,0
+ATON.US,D,20250225,000000,4.63,4.63,4.31,4.31,3828,0
+ATON.US,D,20250226,000000,4.3,4.5,4.2,4.5,4815,0
+ATON.US,D,20250227,000000,4.4983,4.9196,4.1538,4.34,52126,0
+ATON.US,D,20250228,000000,4.41,4.7,4.36,4.51,16059,0
+ATON.US,D,20250303,000000,4.49,4.5217,4.13,4.14,7210,0
+ATON.US,D,20250304,000000,3.97,4.34,3.92,4.25,23775,0
+ATON.US,D,20250305,000000,4.3,4.48,4.29,4.4031,26800,0
+ATON.US,D,20250306,000000,4.1092,4.45,4.1092,4.4,4218,0
+ATON.US,D,20250307,000000,4.25,4.45,4.202,4.45,5938,0
+ATON.US,D,20250310,000000,4.23,4.39,4,4,7625,0
+ATON.US,D,20250311,000000,4.01,4.26763,3.92,4.17,24007,0
+ATON.US,D,20250312,000000,4.02,4.24,4.02,4.05,24132,0
+ATON.US,D,20250313,000000,4.03,4.4256,4.03,4.04,25188,0
+ATON.US,D,20250314,000000,4.3,4.49,4.04,4.2115,21785,0
+ATON.US,D,20250317,000000,4.3897,4.39,4.24,4.25,3921,0
+ATON.US,D,20250318,000000,4.2563,4.3,4.2,4.2,9530,0
+ATON.US,D,20250319,000000,4.16,4.325,4.16,4.202,3751,0
+ATON.US,D,20250320,000000,4.2,4.35,4.2,4.35,2067,0
+ATON.US,D,20250321,000000,4.2322,4.275,4.15,4.15,2851,0
+ATON.US,D,20250324,000000,4.32,4.8,4.18,4.2,96665,0
+ATON.US,D,20250325,000000,4.29,4.4616,4.07,4.07,13439,0
+ATON.US,D,20250326,000000,4.49,4.69,4.31,4.54,21947,0
+ATON.US,D,20250327,000000,4.4,4.7583,4.4,4.71,2366542,0
+ATON.US,D,20250328,000000,11.95,13.2,8.7214,9.6,29921312,0
+ATON.US,D,20250331,000000,8.6,9.89,7.9,9.25,653975,0
+ATON.US,D,20250401,000000,9.31,9.5775,7.96,8.26,272784,0
+ATON.US,D,20250402,000000,7.49,8.1,6.55,6.98,165661,0
+ATON.US,D,20250403,000000,6.7,7,6,6.03,48575,0
+ATON.US,D,20250404,000000,6,6.03,5.5212,5.53,33477,0
+ATON.US,D,20250407,000000,5.31,5.9399,5.15,5.33,87459,0
+ATON.US,D,20250408,000000,5.41,6.4435,4.9,4.9,58126,0
+ATON.US,D,20250409,000000,4.9,5.475,4.5764,5.02,114406,0
+ATON.US,D,20250410,000000,4.92,5.6299,4.8,5.1,42540,0
+ATON.US,D,20250411,000000,5.14,13.11,5.14,8.59,31290488,0
+ATON.US,D,20250414,000000,8.7,9.72,7.1101,8.88,796362,0
+ATON.US,D,20250415,000000,8.48,9,7.85,7.99,192843,0
+ATON.US,D,20250416,000000,7.22,7.75,6.75,6.75,71665,0
+ATON.US,D,20250417,000000,7.92,8.8799,7,7.84,861609,0
+ATON.US,D,20250421,000000,7.8,9.8,7.8,9.09,458989,0
+ATON.US,D,20250422,000000,9.02,15.8181,8.5,9.86,5737764,0
+ATON.US,D,20250423,000000,9.64,10.14,8.7001,8.98,262942,0
+ATON.US,D,20250424,000000,9.03,9.86,8.88,9.27,185669,0
+ATON.US,D,20250425,000000,9.15,9.29,8.11,8.45,97455,0
+ATON.US,D,20250428,000000,11.31,11.5082,9.55,10.77,8713799,0
+ATON.US,D,20250429,000000,10.01,11.4723,9.77,11.03,350460,0
+ATON.US,D,20250430,000000,10.77,12.2399,10.31,11.85,434752,0
+ATON.US,D,20250501,000000,11.55,12.18,10.41,10.76,210623,0
+ATON.US,D,20250502,000000,10.72,10.94,9.81,10.27,124016,0
+ATON.US,D,20250505,000000,9.97,10.3,9.6023,9.81,77715,0
+ATON.US,D,20250506,000000,10.25,10.25,8.5001,8.79,79428,0
+ATON.US,D,20250507,000000,8.81,8.843,8.44,8.64,57319,0
+ATON.US,D,20250508,000000,8.47,9.34,8.29,9.02,194870,0
+ATON.US,D,20250509,000000,8.66,9.2,8.16,8.18,78690,0
+ATON.US,D,20250512,000000,8.16,8.25,7.46,7.61,83753,0
+ATON.US,D,20250513,000000,7.46,8.15,7.4541,7.955,46084,0
+ATON.US,D,20250514,000000,7.8,8.0468,7.44,7.68,33175,0
+ATON.US,D,20250515,000000,7.4484,7.8743,7.4484,7.55,13448,0
+ATON.US,D,20250516,000000,7.4,8.15,7.4,7.89,21327,0
+ATON.US,D,20250519,000000,7.645,8.44,7.61,7.99,53614,0
+ATON.US,D,20250520,000000,7.85,8.4335,7.7523,8.33,19016,0
+ATON.US,D,20250521,000000,8.3822,8.69,8.09,8.09,20473,0
+ATON.US,D,20250522,000000,8.8,8.8348,7.76,8.25,34659,0
+ATON.US,D,20250523,000000,8.08,8.22,7.7815,7.89,9632,0
+ATON.US,D,20250527,000000,7.73,8.25,7.73,7.98,37461,0
+ATON.US,D,20250528,000000,7.82,8.2146,7.41,8.03,12294,0
+ATON.US,D,20250529,000000,8.12,8.35,7.5601,8.12,19005,0
+ATON.US,D,20250530,000000,7.96,8.3237,7.87,8.04,4476,0
+ATON.US,D,20250602,000000,7.83,7.915,7.5538,7.725,14834,0
+ATON.US,D,20250603,000000,7.52,7.9899,7.51,7.71,13628,0
+ATON.US,D,20250604,000000,7.68,8.77,7.68,8.68,64211,0
+ATON.US,D,20250605,000000,8.37,8.6742,8.37,8.38,26821,0
+ATON.US,D,20250606,000000,8.34,8.7238,8.19,8.41,12254,0
+ATON.US,D,20250609,000000,8.41,9.24,7.51,7.6,34604,0
+ATON.US,D,20250610,000000,7.55,8.0705,7.55,7.78,34099,0
+ATON.US,D,20250611,000000,7.53,8.1677,7.0001,7.11,30517,0
+ATON.US,D,20250612,000000,7,7.28,6.09,6.31,46427,0
+ATON.US,D,20250613,000000,6.09,6.5895,5.95,5.99,17688,0
+ATON.US,D,20250616,000000,6.1,6.2,5.635,6.03,29799,0
+ATON.US,D,20250617,000000,6,6.06,5.59,5.74,17117,0
+ATON.US,D,20250618,000000,5.78,5.9999,5.54,5.54,11959,0
+ATON.US,D,20250620,000000,5.55,5.9,5.5002,5.56,8588,0
+ATON.US,D,20250623,000000,5.5176,5.6612,5.2345,5.29,11800,0
+ATON.US,D,20250624,000000,5.53,5.79,5.38,5.38,19502,0
+ATON.US,D,20250625,000000,6.13,6.84,5.41,6.11,4194539,0
+ATON.US,D,20250626,000000,5.87,6.38,5.71,5.96,86034,0
+ATON.US,D,20250627,000000,5.87,5.98,5.41,5.54,43350,0
+ATON.US,D,20250630,000000,5.32,6,5.32,5.52,35615,0
+ATON.US,D,20250701,000000,5.73,5.98,5.54,5.89,27658,0
+ATON.US,D,20250702,000000,5.67,6.1,5.6,5.84,18197,0
+ATON.US,D,20250703,000000,5.79,5.85,5.66,5.66,10418,0
+ATON.US,D,20250707,000000,5.54,5.76,5.25,5.63,25265,0
+ATON.US,D,20250708,000000,5.5,6.01,5.5,5.93,13249,0
+ATON.US,D,20250709,000000,5.84,5.9843,5.7126,5.88,10076,0
+ATON.US,D,20250710,000000,5.8933,6.12,5.74,6.12,18367,0
+ATON.US,D,20250711,000000,6.0355,6.1999,5.8,6.19,18140,0
+ATON.US,D,20250714,000000,5.93,6.16,5.899,6.05,20202,0
+ATON.US,D,20250715,000000,6,6.0005,5.6,5.72,26948,0
+ATON.US,D,20250716,000000,5.75,5.98,5.68,5.97,9501,0
+ATON.US,D,20250717,000000,5.8593,6.1,5.81,5.93,17992,0
+ATON.US,D,20250718,000000,5.81,6.35,5.66,5.89,19138,0
+ATON.US,D,20250721,000000,5.72,6.005,5.72,5.81,11616,0
+ATON.US,D,20250722,000000,5.5,5.98,5.5,5.826,30454,0
+ATON.US,D,20250723,000000,5.64,6.2,5.63,6.1,21076,0
+ATON.US,D,20250724,000000,6.15,6.15,5.9,5.9112,14939,0
+ATON.US,D,20250725,000000,6.07,6.07,5.58,5.73,4723,0
+ATON.US,D,20250728,000000,5.7685,5.96,5.6272,5.96,34698,0
+ATON.US,D,20250729,000000,5.97,5.97,5.6972,5.6972,5593,0
+ATON.US,D,20250730,000000,5.65,6.4,5.65,6.2,39579,0
+ATON.US,D,20250731,000000,6.12,6.22,5.7145,5.96,32691,0
+ATON.US,D,20250801,000000,6.03,6.08,5.3001,5.42,20513,0
+ATON.US,D,20250804,000000,5.73,5.87,5.35,5.87,25321,0
+ATON.US,D,20250805,000000,5.9,7.25,5.89,7.0201,155821,0
+ATON.US,D,20250806,000000,7.19,8.69,7.02,8.65,135350,0
+ATON.US,D,20250807,000000,8.37,10.25,8.2183,9.97,135086,0
+ATON.US,D,20250808,000000,10.06,10.06,8.08,9.3,121552,0
+ATON.US,D,20250811,000000,8.87,8.9981,8.38,8.85,29796,0
+ATON.US,D,20250812,000000,8.455,9,8.1962,8.71,29456,0
+ATON.US,D,20250813,000000,8.6,9.2999,8.4701,8.9,16163,0
+ATON.US,D,20250814,000000,8.5233,9.1568,8.22,8.8,38022,0
+ATON.US,D,20250815,000000,8.78,9.0396,8.4629,8.68,15255,0
+ATON.US,D,20250818,000000,8.5645,8.5645,8.4,8.47,6234,0
+ATON.US,D,20250819,000000,8.23,8.39,7.58,8,27584,0
+ATON.US,D,20250820,000000,8,8.78,7.8001,8.26,56244,0
+ATON.US,D,20250821,000000,8.62,9.2496,8.3,8.86,62385,0
+ATON.US,D,20250822,000000,9.2811,9.7,9,9.11,15747,0
+ATON.US,D,20250825,000000,9.08,9.08,8.01,8.03,29878,0
+ATON.US,D,20250826,000000,8.05,8.5,7.62,7.85,27343,0
+ATON.US,D,20250827,000000,8.0999,8.0999,7,7.36,36357,0
+ATON.US,D,20250828,000000,7.43,7.4504,7.27,7.27,9585,0
+ATON.US,D,20250829,000000,7.29,7.99,7.09,7.2,42250,0
+ATON.US,D,20250902,000000,7.25,7.6,6.8,6.96,40362,0
+ATON.US,D,20250903,000000,7.6,9.43,6.8005,6.81,388294,0
+ATON.US,D,20250904,000000,6.81,6.9,5,5.45,114772,0
+ATON.US,D,20250905,000000,5.75,5.75,5.03,5.09,31079,0
+ATON.US,D,20250908,000000,5.54,6.9799,5.2,5.89,545565,0
+ATON.US,D,20250909,000000,5.21,6.7,5.2,6,140717,0
+ATON.US,D,20250910,000000,5.58,6.5,5.43,5.81,79590,0
+ATON.US,D,20250911,000000,5.6753,6.39,5.44,5.454,64108,0
+ATON.US,D,20250912,000000,5.65,5.95,5.3837,5.86,35523,0
+ATON.US,D,20250915,000000,5.6867,5.755,5.4,5.67,31019,0
+ATON.US,D,20250916,000000,5.86,6.35,5.5,5.62,96953,0
+ATON.US,D,20250917,000000,5.8,5.8862,5.465,5.52,39265,0
+ATON.US,D,20250918,000000,5.9159,6.58,5.5318,6.28,162480,0
+ATON.US,D,20250919,000000,6.14,6.5133,5.81,6.07,70569,0
+ATON.US,D,20250922,000000,6.02,6.6834,5.975,6.3,110550,0
+ATON.US,D,20250923,000000,6.47,6.5119,6.01,6.21,70412,0
+ATON.US,D,20250924,000000,6.05,6.4091,6.0065,6.02,49140,0
+ATON.US,D,20250925,000000,6.1999,6.4,5.56,6.25,204873,0
+ATON.US,D,20250926,000000,5.84,6,5.54,5.77,38855,0
+ATON.US,D,20250929,000000,6.2,6.2645,5.5,5.53,64843,0
+ATON.US,D,20250930,000000,5.5,5.75,5.34,5.39,295566,0
+ATON.US,D,20251001,000000,5.56,5.8,5.28,5.665,96363,0
+ATON.US,D,20251002,000000,5.78,6.02,5.5,5.95,82463,0
+ATON.US,D,20251003,000000,5.88,5.9,5.625,5.75,33090,0
+ATON.US,D,20251006,000000,5.75,5.9597,5.5,5.7868,53289,0
+ATON.US,D,20251007,000000,5.67,5.78,5.485,5.58,12835890,0
+ATON.US,D,20251008,000000,13.25,13.8,9.77,10.91,29640221,0
+ATON.US,D,20251009,000000,7.92,8.7599,7.7,8.35,751882,0
+ATON.US,D,20251010,000000,7.9,7.9753,6.3,6.3,456747,0
+ATON.US,D,20251013,000000,7.54,7.78,6.31,6.54,2517652,0
+ATON.US,D,20251014,000000,6.47,7.41,5.91,7.13,728478,0
+ATON.US,D,20251015,000000,6.67,7.035,6.512,6.52,187811,0
+ATON.US,D,20251016,000000,6.52,6.6672,6.26,6.36,103139,0
+ATON.US,D,20251017,000000,6.03,6.165,5.75,5.82,117071,0
+ATON.US,D,20251020,000000,5.82,6,5.67,5.84,56757,0
+ATON.US,D,20251021,000000,5.75,5.84,5.21,5.31,106696,0
+ATON.US,D,20251022,000000,5.23,5.4912,4.97,5.12,199783,0
+ATON.US,D,20251023,000000,5.12,5.4,5.12,5.12,42513,0
+ATON.US,D,20251024,000000,5.31,5.31,5.07,5.13,36248,0
+ATON.US,D,20251027,000000,5.05,5.45,4.9,5.23,599009,0
+ATON.US,D,20251028,000000,5.15,5.45,5.0196,5.16,273167,0
+ATON.US,D,20251029,000000,5.2,5.6025,5.11,5.23,127255,0
+ATON.US,D,20251030,000000,5.12,5.43,5.11,5.41,61149,0
+ATON.US,D,20251031,000000,5.3,5.5,5.13,5.14,57628,0
+ATON.US,D,20251103,000000,5.11,5.11,4.62,4.77,55657,0
+ATON.US,D,20251104,000000,4.7,4.93,4.6034,4.74,118009,0
+ATON.US,D,20251105,000000,4.71,4.9,4.3201,4.75,98394,0
+ATON.US,D,20251106,000000,4.79,4.79,4.51,4.59,36499,0
+ATON.US,D,20251107,000000,3.71,4.21,3.62,3.94,1847598,0
+ATON.US,D,20251110,000000,3.99,4.1201,3.88,3.88,84812,0
+ATON.US,D,20251111,000000,3.9,4.0348,3.65,3.845,93076,0
+ATON.US,D,20251112,000000,3.85,4.0994,3.75,3.96,61105,0
+ATON.US,D,20251113,000000,3.99,3.99,3.5,3.52,145295,0
+ATON.US,D,20251114,000000,3.57,3.72,3.2309,3.31,63014,0
+ATON.US,D,20251117,000000,3.24,3.485,3.09,3.16,113832,0
+ATON.US,D,20251118,000000,3.14,3.15,2.82,2.86,54431,0
+ATON.US,D,20251119,000000,2.86,2.86,2.72,2.8,42861,0
+ATON.US,D,20251120,000000,2.75,2.9999,2.65,2.68,45209,0
+ATON.US,D,20251121,000000,2.63,3,2.62,2.92,54966,0
+ATON.US,D,20251124,000000,3.26,3.2887,2.69,2.74,27885056,0
+ATON.US,D,20251125,000000,2.35,2.41,1.69,2.15,1010257,0
+ATON.US,D,20251126,000000,2.5199,2.53,1.75,1.88,8686473,0
+ATON.US,D,20251128,000000,1.88,2.07,1.88,1.89,442020,0
+ATON.US,D,20251201,000000,1.925,1.95,1.53,1.71,3602872,0
+ATON.US,D,20251202,000000,1.7,1.75,1.62,1.67,343485,0
+ATON.US,D,20251203,000000,1.62,1.67,1.58,1.59,239970,0
+ATON.US,D,20251204,000000,1.59,1.7299,1.4703,1.71,405553,0
+ATON.US,D,20251205,000000,1.66,1.71,1.62,1.65,273280,0
+ATON.US,D,20251208,000000,1.66,1.86,1.61,1.76,535842,0
+ATON.US,D,20251209,000000,1.76,1.76,1.61,1.68,438190,0
+ATON.US,D,20251210,000000,1.65,1.67,1.41,1.44,300435,0
+ATON.US,D,20251211,000000,1.48,1.62,1.26,1.41,626495,0
+ATON.US,D,20251212,000000,1.45,1.45,1.3,1.32,155371,0
+ATON.US,D,20251215,000000,1.25,1.3,0.9101,1.1,917144,0
+ATON.US,D,20251216,000000,1.24,1.27,1.015,1.06,6985433,0
+ATON.US,D,20251217,000000,1.16,1.165,0.8654,0.9118,2038404,0
+ATON.US,D,20251218,000000,0.78,0.79,0.6571,0.7101,1194011,0
+ATON.US,D,20251219,000000,0.701,0.7597,0.68,0.722,381970,0
+ATON.US,D,20251222,000000,0.72,0.75305,0.658,0.688,354497,0
+ATON.US,D,20251223,000000,0.65,0.7171,0.641059,0.6645,240372,0
+ATON.US,D,20251224,000000,0.67,0.67,0.6454,0.649,112361,0
+ATON.US,D,20251226,000000,0.6946,0.6946,0.6501,0.6566,159448,0
+ATON.US,D,20251229,000000,0.6,0.64,0.558,0.6072,223461,0
+ATON.US,D,20251230,000000,0.6,0.614,0.571,0.58,157270,0
+ATON.US,D,20251231,000000,0.5714,0.6,0.57,0.6,121229,0
+ATON.US,D,20260102,000000,0.61,0.8927,0.6003,0.7654,1095657,0
+ATON.US,D,20260105,000000,0.758,0.83,0.7397,0.8014,134393,0
+ATON.US,D,20260106,000000,0.84,1.1,0.825,1,802669,0
+ATON.US,D,20260107,000000,1.08,1.09,0.97,1.04,253547,0
+ATON.US,D,20260108,000000,1.02,1.0399,0.8724,0.91,156780,0
+ATON.US,D,20260109,000000,0.9384,0.9688,0.8701,0.9006,127256,0
+ATON.US,D,20260112,000000,0.88,1.0674,0.88,0.91,51780689,0
+ATON.US,D,20260113,000000,1.82,3.3,1.3,1.3,174312997,0
+ATON.US,D,20260114,000000,1.05,1.05,0.8435,0.9169,15078623,0
+ATON.US,D,20260115,000000,0.865,0.89,0.7344,0.8502,6254540,0
+ATON.US,D,20260116,000000,0.85,0.8787,0.75,0.7503,2770410,0
+ATON.US,D,20260120,000000,0.9574,1.03,0.8607,0.9228,51088701,0
+ATON.US,D,20260121,000000,0.79,0.825,0.7644,0.7802,5598407,0
+ATON.US,D,20260122,000000,0.7648,0.771,0.63,0.74,3050827,0
+ATON.US,D,20260123,000000,0.7133,0.732316,0.6707,0.6771,1772569,0
+ATON.US,D,20260126,000000,0.68,0.6902,0.582,0.6295,3798554,0
+ATON.US,D,20260127,000000,0.6295,0.6295,0.5906,0.598,1478377,0
+ATON.US,D,20260128,000000,0.7198,0.743999,0.641,0.6609,7931301,0
+ATON.US,D,20260129,000000,0.67365,0.755,0.6701,0.7391,4214163,0
+ATON.US,D,20260130,000000,0.7199,0.72,0.6329,0.6329,1710201,0
+ATON.US,D,20260202,000000,0.6428,0.675,0.6265,0.6401,1191878,0
+ATON.US,D,20260203,000000,0.642,0.6508,0.5833,0.6,1084476,0
+ATON.US,D,20260204,000000,0.6027,0.6085,0.5,0.51,1981375,0
+ATON.US,D,20260205,000000,0.5,0.5168,0.486,0.4927,1113935,0
+ATON.US,D,20260206,000000,0.5043,0.5399,0.48055,0.536,674038,0
+ATON.US,D,20260209,000000,0.53,0.538399,0.5026,0.512,424093,0
+ATON.US,D,20260210,000000,0.528,0.5888,0.5129,0.54,1108962,0
+ATON.US,D,20260211,000000,0.542,0.542,0.5,0.5,694258,0
+ATON.US,D,20260212,000000,0.514,0.5281,0.4618,0.502,551672,0
+ATON.US,D,20260213,000000,0.509,0.532,0.4818,0.52,514955,0
+ATON.US,D,20260217,000000,0.39,0.52,0.3603,0.4875,3333899,0
+ATON.US,D,20260218,000000,0.4892,0.4892,0.4406,0.4491,587232,0
diff --git a/daily/us/nasdaq stocks/1/avbp.us.txt b/daily/us/nasdaq stocks/1/avbp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55b515e666e97b5baf45c862c0ceb0d020bfafef
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avbp.us.txt	
@@ -0,0 +1,518 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVBP.US,D,20240126,000000,24,25.95,20,20,1992500,0
+AVBP.US,D,20240129,000000,20,21.475,19.4,19.91,370204,0
+AVBP.US,D,20240130,000000,20.89,22.95,19.4,22,418717,0
+AVBP.US,D,20240131,000000,21,22,20.1935,21.55,109180,0
+AVBP.US,D,20240201,000000,21.41,22.68,21,21.98,251150,0
+AVBP.US,D,20240202,000000,21.97,22.15,21.33,21.85,55003,0
+AVBP.US,D,20240205,000000,21.9,21.98,20.76,21.52,92952,0
+AVBP.US,D,20240206,000000,22,22.8,21.09,22,182559,0
+AVBP.US,D,20240207,000000,22,22.74,21.05,22.16,155030,0
+AVBP.US,D,20240208,000000,22.11,23.1266,21.78,22,130184,0
+AVBP.US,D,20240209,000000,21.84,22.39,21,21.01,91997,0
+AVBP.US,D,20240212,000000,21.25,21.94,20.68,21.03,83723,0
+AVBP.US,D,20240213,000000,21,22.05,20,21.9,250128,0
+AVBP.US,D,20240214,000000,21.65,22.2,21.16,21.48,113989,0
+AVBP.US,D,20240215,000000,21.46,22.15,21.2,22.07,92544,0
+AVBP.US,D,20240216,000000,21.73,22.51,21.25,22.47,73303,0
+AVBP.US,D,20240220,000000,22.47,22.75,20.31,20.63,181203,0
+AVBP.US,D,20240221,000000,20.52,21.44,19.66,19.88,219872,0
+AVBP.US,D,20240222,000000,19.82,20.135,18.37,19.67,319679,0
+AVBP.US,D,20240223,000000,19.5,20.5,19.18,19.32,183099,0
+AVBP.US,D,20240226,000000,19.35,19.67,18.63,18.94,186345,0
+AVBP.US,D,20240227,000000,18.61,20.103,18.61,19.54,229759,0
+AVBP.US,D,20240228,000000,19.46,21.015,19.12,20.45,306712,0
+AVBP.US,D,20240229,000000,20.34,22.2937,20.34,21.54,169140,0
+AVBP.US,D,20240301,000000,21.11,22.2,20.6,20.94,136934,0
+AVBP.US,D,20240304,000000,21.36,22.985,20.57,22.75,183092,0
+AVBP.US,D,20240305,000000,21.94,22.5,20.43,20.43,139563,0
+AVBP.US,D,20240306,000000,20.48,21.43,20.11,20.25,107710,0
+AVBP.US,D,20240307,000000,20.07,20.72,19.65,20.1,121599,0
+AVBP.US,D,20240308,000000,20.6,20.7,19.61,19.61,91477,0
+AVBP.US,D,20240311,000000,19.53,20.3225,19.1,19.33,111746,0
+AVBP.US,D,20240312,000000,20.1,20.14,18.75,19.15,159785,0
+AVBP.US,D,20240313,000000,19.485,19.825,19.025,19.75,149831,0
+AVBP.US,D,20240314,000000,19.75,19.75,17.695,18.57,261998,0
+AVBP.US,D,20240315,000000,18.4,20.15,18.275,19.49,1966373,0
+AVBP.US,D,20240318,000000,19.36,19.775,18.14,18.55,301289,0
+AVBP.US,D,20240319,000000,18.44,18.57,17.65,18.13,298954,0
+AVBP.US,D,20240320,000000,17.67,18.675,17.67,18.42,178129,0
+AVBP.US,D,20240321,000000,18.01,18.505,17.58,18.21,172738,0
+AVBP.US,D,20240322,000000,17.89,18.54,17.84,18.28,84716,0
+AVBP.US,D,20240325,000000,17.93,18.22,16.9,16.96,121475,0
+AVBP.US,D,20240326,000000,17.12,18.04,16.905,17.8,132792,0
+AVBP.US,D,20240327,000000,18,18.31,17.5,18,121847,0
+AVBP.US,D,20240328,000000,17.85,18.3,17.73,17.86,233160,0
+AVBP.US,D,20240401,000000,17.92,19.11,17.7401,18.31,357779,0
+AVBP.US,D,20240402,000000,18,18.2,17.92,18,138099,0
+AVBP.US,D,20240403,000000,17.9,18.2,17.87,18.12,122190,0
+AVBP.US,D,20240404,000000,18,18.5375,17.85,18.3,77510,0
+AVBP.US,D,20240405,000000,18.2,18.98,18.12,18.45,41494,0
+AVBP.US,D,20240408,000000,18.21,18.54,17.34,17.49,137717,0
+AVBP.US,D,20240409,000000,17.79,17.83,17.15,17.33,132269,0
+AVBP.US,D,20240410,000000,16.91,17.66,16.91,17.29,96319,0
+AVBP.US,D,20240411,000000,17.1,17.95,17.1,17.67,71831,0
+AVBP.US,D,20240412,000000,17.71,17.85,16.67,16.89,97650,0
+AVBP.US,D,20240415,000000,16.89,17.35,16.55,17,311965,0
+AVBP.US,D,20240416,000000,17.25,17.55,16.44,16.8,258462,0
+AVBP.US,D,20240417,000000,16.83,16.93,15.5,16.04,194788,0
+AVBP.US,D,20240418,000000,15.84,17.04,14.74,15.5,629988,0
+AVBP.US,D,20240419,000000,15.42,16.26,15.17,15.45,34155,0
+AVBP.US,D,20240422,000000,15.72,16.65,15.6,15.9,115535,0
+AVBP.US,D,20240423,000000,15.99,16.29,15.31,15.77,86950,0
+AVBP.US,D,20240424,000000,15.64,16.078,14.75,15.3,130345,0
+AVBP.US,D,20240425,000000,15.32,15.88,14.35,15.54,68890,0
+AVBP.US,D,20240426,000000,15.7,16.48,15.36,15.44,53529,0
+AVBP.US,D,20240429,000000,15.78,16.64,15.36,16.34,52617,0
+AVBP.US,D,20240430,000000,16.38,16.96,15.6615,16.52,108462,0
+AVBP.US,D,20240501,000000,16.49,17.42,15.785,16.69,65808,0
+AVBP.US,D,20240502,000000,16.985,17.39,16.54,16.8,62370,0
+AVBP.US,D,20240503,000000,16.99,17.51,16.76,17.23,23943,0
+AVBP.US,D,20240506,000000,17.23,17.628,16.925,17.24,25226,0
+AVBP.US,D,20240507,000000,17.22,17.62,17.02,17.25,41505,0
+AVBP.US,D,20240508,000000,16.82,17.85,16.82,17.36,40811,0
+AVBP.US,D,20240509,000000,17.36,17.99,17.36,17.99,30615,0
+AVBP.US,D,20240510,000000,17.95,18,17.39,17.7,27905,0
+AVBP.US,D,20240513,000000,17.98,18.51,16.97,17.93,47943,0
+AVBP.US,D,20240514,000000,17.93,18.8,17.682,18.46,39373,0
+AVBP.US,D,20240515,000000,18.83,19.55,18.74,19.5,51361,0
+AVBP.US,D,20240516,000000,19.43,20.74,19.3,20.15,57002,0
+AVBP.US,D,20240517,000000,20.85,20.85,19.99,20.1,65400,0
+AVBP.US,D,20240520,000000,20.15,20.4,19.2,19.58,40311,0
+AVBP.US,D,20240521,000000,19.8,20.34,19.69,19.95,41194,0
+AVBP.US,D,20240522,000000,20.22,21,19.81,19.89,59222,0
+AVBP.US,D,20240523,000000,20,20.13,18.75,18.88,21554,0
+AVBP.US,D,20240524,000000,18.9,19.24,18.12,19.24,81061,0
+AVBP.US,D,20240528,000000,19.51,19.66,18.7,18.97,45529,0
+AVBP.US,D,20240529,000000,18.61,19.17,18.44,18.78,21130,0
+AVBP.US,D,20240530,000000,19.1,19.86,19,19.46,49639,0
+AVBP.US,D,20240531,000000,19.5,20.25,19.16,19.41,81837,0
+AVBP.US,D,20240603,000000,19.75,19.83,18.4,19.19,41204,0
+AVBP.US,D,20240604,000000,19.16,19.58,18.04,18.33,41968,0
+AVBP.US,D,20240605,000000,18.65,18.98,18.42,18.67,28103,0
+AVBP.US,D,20240606,000000,18.67,19.05,18.17,18.35,12666,0
+AVBP.US,D,20240607,000000,18.03,19.31,17.94,18.55,19083,0
+AVBP.US,D,20240610,000000,18.21,18.78,17.2075,18.57,71855,0
+AVBP.US,D,20240611,000000,18.73,19.86,17.53,18.71,57975,0
+AVBP.US,D,20240612,000000,19.19,19.44,18.38,18.66,43795,0
+AVBP.US,D,20240613,000000,18.65,18.88,18.2,18.83,64432,0
+AVBP.US,D,20240614,000000,18.57,19.045,18.48,18.7,44937,0
+AVBP.US,D,20240617,000000,18.75,18.8,18.335,18.51,55811,0
+AVBP.US,D,20240618,000000,18.46,19.35,17.23,17.51,52902,0
+AVBP.US,D,20240620,000000,17.43,18.8627,15.53,16.6,64663,0
+AVBP.US,D,20240621,000000,16.76,18.71,16.04,18,106417,0
+AVBP.US,D,20240624,000000,17.79,18.07,17.57,17.86,34398,0
+AVBP.US,D,20240625,000000,17.77,18.07,17.02,17.48,49594,0
+AVBP.US,D,20240626,000000,17.41,17.7,15.8,16.95,98358,0
+AVBP.US,D,20240627,000000,16.96,17.978,16.6,17.4,108758,0
+AVBP.US,D,20240628,000000,17.41,18.9,16.69,18.55,267272,0
+AVBP.US,D,20240701,000000,18.15,19.04,17.655,18.15,97111,0
+AVBP.US,D,20240702,000000,18.18,18.44,17.775,18.41,46457,0
+AVBP.US,D,20240703,000000,18.2705,18.28,17.29,18.27,42293,0
+AVBP.US,D,20240705,000000,18.33,19.28,17.65,18.6,99160,0
+AVBP.US,D,20240708,000000,18.6,19.91,17.86,18.66,87494,0
+AVBP.US,D,20240709,000000,18.55,18.85,18.08,18.42,48173,0
+AVBP.US,D,20240710,000000,18.61,18.75,17.21,17.93,73555,0
+AVBP.US,D,20240711,000000,18.2,18.57,17.74,18.41,64347,0
+AVBP.US,D,20240712,000000,18.79,19.225,18,18.39,41182,0
+AVBP.US,D,20240715,000000,18.67,19.65,18.07,19.63,62515,0
+AVBP.US,D,20240716,000000,20.08,20.445,19.58,19.82,63823,0
+AVBP.US,D,20240717,000000,19.82,19.91,19.14,19.65,24804,0
+AVBP.US,D,20240718,000000,18.85,19.58,18.68,19.2,48450,0
+AVBP.US,D,20240719,000000,19.24,19.7,18.39,18.77,36012,0
+AVBP.US,D,20240722,000000,18.85,19.79,18.85,19.51,66189,0
+AVBP.US,D,20240723,000000,19.63,21.05,19.405,20.43,61511,0
+AVBP.US,D,20240724,000000,20.33,21.3999,19.612,20.51,71289,0
+AVBP.US,D,20240725,000000,20.75,21.44,20.45,21.14,64696,0
+AVBP.US,D,20240726,000000,21.54,23.05,21.2775,22.38,75165,0
+AVBP.US,D,20240729,000000,22.46,22.46,21.45,21.68,56291,0
+AVBP.US,D,20240730,000000,22,22.75,21.73,22,78487,0
+AVBP.US,D,20240731,000000,21.98,22,21.54,21.9,68132,0
+AVBP.US,D,20240801,000000,21.955,22.13,21.42,21.5,48354,0
+AVBP.US,D,20240802,000000,20.81,22.01,20.6189,21.79,52882,0
+AVBP.US,D,20240805,000000,21.46,21.53,20.85,21.06,66127,0
+AVBP.US,D,20240806,000000,20.9,21.81,20.1223,21.46,45374,0
+AVBP.US,D,20240807,000000,21.41,22,21.41,21.75,44898,0
+AVBP.US,D,20240808,000000,22.18,22.96,21.84,22.85,66764,0
+AVBP.US,D,20240809,000000,22.7,23.2699,21.365,21.73,81269,0
+AVBP.US,D,20240812,000000,21.43,23.14,21.225,22.4,70179,0
+AVBP.US,D,20240813,000000,22.73,23.37,22.07,23.11,59693,0
+AVBP.US,D,20240814,000000,23.1,24.09,22.78,23.95,64618,0
+AVBP.US,D,20240815,000000,24.06,24.15,23.54,23.86,110115,0
+AVBP.US,D,20240816,000000,24.19,24.97,23.4469,24.36,93354,0
+AVBP.US,D,20240819,000000,24.36,24.36,23.65,23.99,187996,0
+AVBP.US,D,20240820,000000,24.13,24.46,23.8701,24.2,288483,0
+AVBP.US,D,20240821,000000,24.2,24.43,23.7,23.92,97059,0
+AVBP.US,D,20240822,000000,23.82,23.97,23.61,23.87,103802,0
+AVBP.US,D,20240823,000000,23.96,24.72,23.59,24.27,309668,0
+AVBP.US,D,20240826,000000,24.68,28.07,24.52,27.34,763646,0
+AVBP.US,D,20240827,000000,27.25,28.25,26.74,27.72,326008,0
+AVBP.US,D,20240828,000000,28.2,28.65,26.8,27.21,194169,0
+AVBP.US,D,20240829,000000,27.29,27.46,26.6,26.78,175633,0
+AVBP.US,D,20240830,000000,26.78,27.44,26.35,26.73,187836,0
+AVBP.US,D,20240903,000000,26.89,27.055,25.69,26,219136,0
+AVBP.US,D,20240904,000000,25.6,26.96,25.585,26.12,235583,0
+AVBP.US,D,20240905,000000,26.17,26.7,25.195,26.6,270034,0
+AVBP.US,D,20240906,000000,26.89,28.24,26.24,28.01,392304,0
+AVBP.US,D,20240909,000000,28.54,30.99,27.17,27.73,865813,0
+AVBP.US,D,20240910,000000,29.26,29.26,27.16,27.29,442901,0
+AVBP.US,D,20240911,000000,27.57,27.74,25.35,25.36,228182,0
+AVBP.US,D,20240912,000000,25.69,25.94,23.76,23.79,265311,0
+AVBP.US,D,20240913,000000,23.8,24.32,22.3,23.76,342798,0
+AVBP.US,D,20240916,000000,23.72,24.8554,22.74,24.54,465432,0
+AVBP.US,D,20240917,000000,24.72,25.155,23.87,23.94,248919,0
+AVBP.US,D,20240918,000000,23.22,24.57,23.22,23.59,359954,0
+AVBP.US,D,20240919,000000,23.89,25.19,23.665,24.2,532793,0
+AVBP.US,D,20240920,000000,24.05,25.46,23.75,24.81,4315385,0
+AVBP.US,D,20240923,000000,25.04,25.04,22.39,22.64,453314,0
+AVBP.US,D,20240924,000000,22.62,24.11,22.56,23.56,220421,0
+AVBP.US,D,20240925,000000,23.41,23.71,22.805,23.11,145561,0
+AVBP.US,D,20240926,000000,23.3,24.01,23.11,23.51,125144,0
+AVBP.US,D,20240927,000000,23.66,24.11,22.585,23,216461,0
+AVBP.US,D,20240930,000000,23,23.5,23,23.5,105689,0
+AVBP.US,D,20241001,000000,23.05,24.28,23,23.79,195305,0
+AVBP.US,D,20241002,000000,23.75,24.09,23.41,23.79,181520,0
+AVBP.US,D,20241003,000000,23.61,25.765,23.61,25.62,283388,0
+AVBP.US,D,20241004,000000,26.01,27.89,26.01,27.26,256955,0
+AVBP.US,D,20241007,000000,27.16,28.17,27.09,27.45,195777,0
+AVBP.US,D,20241008,000000,27.59,28.48,27.21,27.39,150405,0
+AVBP.US,D,20241009,000000,27.2,28.03,26.57,27.07,107315,0
+AVBP.US,D,20241010,000000,26.98,28.14,26.52,27.79,96824,0
+AVBP.US,D,20241011,000000,27.74,29.1,27.74,28.24,195195,0
+AVBP.US,D,20241014,000000,28.14,28.38,27.79,27.94,81452,0
+AVBP.US,D,20241015,000000,27.76,28.72,27.42,28.41,117863,0
+AVBP.US,D,20241016,000000,28.37,29.81,28.14,29.74,164035,0
+AVBP.US,D,20241017,000000,29.73,29.94,28.74,28.99,77763,0
+AVBP.US,D,20241018,000000,29,29.47,28.7219,29.16,56293,0
+AVBP.US,D,20241021,000000,29.2,29.2,28.37,28.71,74471,0
+AVBP.US,D,20241022,000000,29,30.15,28.5,30.05,192282,0
+AVBP.US,D,20241023,000000,29.78,30.35,29.46,30.24,272075,0
+AVBP.US,D,20241024,000000,30.19,31.87,30.19,31.02,153049,0
+AVBP.US,D,20241025,000000,31.34,32.035,31.035,31.68,168805,0
+AVBP.US,D,20241028,000000,32.07,32.4,31.6,32.17,127623,0
+AVBP.US,D,20241029,000000,31.96,32.3158,30.7,31.22,75457,0
+AVBP.US,D,20241030,000000,31.02,32,30.9,31.47,66751,0
+AVBP.US,D,20241031,000000,31.53,31.65,29.17,29.34,108722,0
+AVBP.US,D,20241101,000000,29.36,30.78,28.501,30.78,109196,0
+AVBP.US,D,20241104,000000,30.92,32.01,30.41,31.49,111509,0
+AVBP.US,D,20241105,000000,31.43,32,31.07,31.98,68363,0
+AVBP.US,D,20241106,000000,33.62,35.97,32.52,34.91,241246,0
+AVBP.US,D,20241107,000000,35.41,36.2,34.512,35.63,183175,0
+AVBP.US,D,20241108,000000,35.87,36.37,33.165,34.19,197750,0
+AVBP.US,D,20241111,000000,34.12,34.92,33.57,34.33,173519,0
+AVBP.US,D,20241112,000000,34,34.35,32.6833,32.99,99667,0
+AVBP.US,D,20241113,000000,33.44,33.64,31.84,31.86,95948,0
+AVBP.US,D,20241114,000000,31.67,32.01,27.64,28.08,299977,0
+AVBP.US,D,20241115,000000,28.46,28.46,26.77,27.21,293330,0
+AVBP.US,D,20241118,000000,27.18,27.61,26.4,27.05,148661,0
+AVBP.US,D,20241119,000000,27.04,28.05,26.4,27.42,110030,0
+AVBP.US,D,20241120,000000,27.42,28.82,27.23,27.41,101937,0
+AVBP.US,D,20241121,000000,27.56,27.81,26.53,26.59,187134,0
+AVBP.US,D,20241122,000000,26.68,27.6753,25.65,27.45,114042,0
+AVBP.US,D,20241125,000000,27.89,28.325,27.26,27.5,416460,0
+AVBP.US,D,20241126,000000,27.23,29.16,27.15,28.74,226304,0
+AVBP.US,D,20241127,000000,29.13,29.525,28.2863,29.11,106131,0
+AVBP.US,D,20241129,000000,29.3,30.26,29.25,29.96,161986,0
+AVBP.US,D,20241202,000000,30,30.405,29.25,29.56,103997,0
+AVBP.US,D,20241203,000000,29.5,30.17,28.89,29.12,128731,0
+AVBP.US,D,20241204,000000,29.12,29.8,28.69,29.25,111135,0
+AVBP.US,D,20241205,000000,29.25,29.7,28.335,28.55,184226,0
+AVBP.US,D,20241206,000000,28.85,29.86,28.85,29.26,111169,0
+AVBP.US,D,20241209,000000,29.35,29.86,28.03,28.03,92007,0
+AVBP.US,D,20241210,000000,27.96,28.49,27.37,28.33,137673,0
+AVBP.US,D,20241211,000000,28.44,28.7328,27.39,27.5,106292,0
+AVBP.US,D,20241212,000000,27.38,27.54,25.83,25.88,107444,0
+AVBP.US,D,20241213,000000,25.88,27.03,25.36,26.72,148278,0
+AVBP.US,D,20241216,000000,26.77,27.66,26.42,26.48,113418,0
+AVBP.US,D,20241217,000000,26.42,27.55,26.42,26.92,88735,0
+AVBP.US,D,20241218,000000,27.23,27.48,25.51,25.76,146467,0
+AVBP.US,D,20241219,000000,25.82,26.29,25.01,25.65,124392,0
+AVBP.US,D,20241220,000000,25.43,26.69,25.23,26.09,662701,0
+AVBP.US,D,20241223,000000,25.93,26.28,25.32,26.03,205051,0
+AVBP.US,D,20241224,000000,26.05,26.63,25.54,26.63,73607,0
+AVBP.US,D,20241226,000000,26.47,27.62,26.215,27.58,70076,0
+AVBP.US,D,20241227,000000,27.46,27.665,26.71,27.26,141503,0
+AVBP.US,D,20241230,000000,27.07,27.5,26.3925,26.95,179119,0
+AVBP.US,D,20241231,000000,27.18,27.22,26.36,26.64,87561,0
+AVBP.US,D,20250102,000000,27.09,27.81,26.8,27.47,151100,0
+AVBP.US,D,20250103,000000,27.83,28.505,26.79,27.52,115211,0
+AVBP.US,D,20250106,000000,27.31,27.31,25.76,26.15,106637,0
+AVBP.US,D,20250107,000000,26.06,26.93,25.68,26.84,90276,0
+AVBP.US,D,20250108,000000,26.78,27.34,26.3,26.86,143839,0
+AVBP.US,D,20250110,000000,26.23,27.105,23.97,24.88,238242,0
+AVBP.US,D,20250113,000000,24.71,25.54,23.8025,25.415,100264,0
+AVBP.US,D,20250114,000000,25.48,25.768,24.13,24.85,142466,0
+AVBP.US,D,20250115,000000,25.46,26.54,24.685,24.92,159090,0
+AVBP.US,D,20250116,000000,24.12,24.7276,23.63,24.48,105773,0
+AVBP.US,D,20250117,000000,24.69,25.49,23.84,24.41,107553,0
+AVBP.US,D,20250121,000000,24.42,26.15,24.42,25.31,127459,0
+AVBP.US,D,20250122,000000,25.9,27.1,25.9,26.63,187725,0
+AVBP.US,D,20250123,000000,26.34,27.7,26.32,27.25,135999,0
+AVBP.US,D,20250124,000000,26.99,27.93,26.405,27.3,96493,0
+AVBP.US,D,20250127,000000,27.12,28.346,26.79,28.24,226256,0
+AVBP.US,D,20250128,000000,28.1,28.98,28.05,28.8,214080,0
+AVBP.US,D,20250129,000000,28.51,29.6,28.5,29.02,128969,0
+AVBP.US,D,20250130,000000,29.4,29.68,28.48,29.09,136789,0
+AVBP.US,D,20250131,000000,29.06,29.71,28.345,28.54,121065,0
+AVBP.US,D,20250203,000000,27.76,28.89,25.895,27.56,174236,0
+AVBP.US,D,20250204,000000,27.38,28.535,26.975,28.195,137860,0
+AVBP.US,D,20250205,000000,28.27,29.31,27.66,29.25,272356,0
+AVBP.US,D,20250206,000000,29.24,29.57,27.33,27.38,85060,0
+AVBP.US,D,20250207,000000,26.98,27.39,25.8,26.09,345482,0
+AVBP.US,D,20250210,000000,26.31,27.17,26.035,26.91,124919,0
+AVBP.US,D,20250211,000000,26.57,27.07,26.57,26.9,110280,0
+AVBP.US,D,20250212,000000,26.32,27.14,26.1,26.9,91831,0
+AVBP.US,D,20250213,000000,26.99,27.45,26.657358,26.85,69654,0
+AVBP.US,D,20250214,000000,27.06,27.2098,26.44,26.6,115937,0
+AVBP.US,D,20250218,000000,26.7,27.995,25.89,26.21,118706,0
+AVBP.US,D,20250219,000000,25.97,27.93,25.97,27.11,129078,0
+AVBP.US,D,20250220,000000,27.32,28.12,26.93,27.39,103427,0
+AVBP.US,D,20250221,000000,27.12,27.84,26.61,27.07,238021,0
+AVBP.US,D,20250224,000000,26.97,27.85,25.0199,25.21,202432,0
+AVBP.US,D,20250225,000000,25.32,26.29,24.72,25.23,210604,0
+AVBP.US,D,20250226,000000,25.23,26.325,23.29,24.38,344717,0
+AVBP.US,D,20250227,000000,24.91,25.23,23.54,23.7,109595,0
+AVBP.US,D,20250228,000000,23.77,24.11,23.17,23.61,223593,0
+AVBP.US,D,20250303,000000,23.55,23.65,21.92,22.03,369910,0
+AVBP.US,D,20250304,000000,21.67,22.445,21.19,21.955,215565,0
+AVBP.US,D,20250305,000000,22.92,22.92,21.98,22.47,161613,0
+AVBP.US,D,20250306,000000,22.65,22.79,21.61,21.81,190741,0
+AVBP.US,D,20250307,000000,21.91,22.24,21.34,21.87,156859,0
+AVBP.US,D,20250310,000000,22.11,22.155,21.4,21.73,112059,0
+AVBP.US,D,20250311,000000,21.73,22.56,21.44,22.48,208478,0
+AVBP.US,D,20250312,000000,22.51,22.745,21.98,22.45,159946,0
+AVBP.US,D,20250313,000000,22.45,22.45,21.5,21.75,89934,0
+AVBP.US,D,20250314,000000,21.87,22.18,20.98,21,303423,0
+AVBP.US,D,20250317,000000,20.85,21.65,20.2,20.56,303922,0
+AVBP.US,D,20250318,000000,20.43,20.43,19.49,19.5,117573,0
+AVBP.US,D,20250319,000000,19.36,19.77,19.16,19.6,121673,0
+AVBP.US,D,20250320,000000,20.19,20.27,19.48,19.54,129712,0
+AVBP.US,D,20250321,000000,19.31,20.59,18.9,19.52,374084,0
+AVBP.US,D,20250324,000000,19.89,20.37,19.57,20.21,131410,0
+AVBP.US,D,20250325,000000,20.12,20.15,18.58,18.99,214177,0
+AVBP.US,D,20250326,000000,18.91,19.34,18.07,18.28,186785,0
+AVBP.US,D,20250327,000000,18.29,18.755,17.89,18.57,166042,0
+AVBP.US,D,20250328,000000,18.52,19.04,18.41,18.95,121155,0
+AVBP.US,D,20250331,000000,18.55,18.94,17.835,18.49,433281,0
+AVBP.US,D,20250401,000000,18.21,18.26,17.54,18.03,305172,0
+AVBP.US,D,20250402,000000,17.89,18.4576,17.79,18,277235,0
+AVBP.US,D,20250403,000000,17.36,17.5,16.72,16.94,340473,0
+AVBP.US,D,20250404,000000,16.36,16.8,15.53,16.42,827428,0
+AVBP.US,D,20250407,000000,15.76,17.06,15.47,16.61,199190,0
+AVBP.US,D,20250408,000000,17.34,17.5,15.73,16.3,304974,0
+AVBP.US,D,20250409,000000,15.91,17.915,15.55,17.56,343211,0
+AVBP.US,D,20250410,000000,16.9,17.3,16.1601,16.86,246235,0
+AVBP.US,D,20250411,000000,16.84,18.17,16.31,18.15,281330,0
+AVBP.US,D,20250414,000000,18.32,18.69,17.73,18.385,224486,0
+AVBP.US,D,20250415,000000,18.37,18.719,18.21,18.63,142944,0
+AVBP.US,D,20250416,000000,18.52,18.615,17.715,17.9,120947,0
+AVBP.US,D,20250417,000000,17.78,18.42,17.37,18.14,179598,0
+AVBP.US,D,20250421,000000,17.86,19.69,17.43,19.54,202634,0
+AVBP.US,D,20250422,000000,19.81,20.59,19.65,20.28,148697,0
+AVBP.US,D,20250423,000000,20.82,21.625,20.58,21.08,246990,0
+AVBP.US,D,20250424,000000,21.08,21.24,20.49,21.17,108195,0
+AVBP.US,D,20250425,000000,20.8,21,20.41,20.82,158392,0
+AVBP.US,D,20250428,000000,20.94,21.05,20.16,20.92,165398,0
+AVBP.US,D,20250429,000000,20.89,21.21,20.635,20.9,97325,0
+AVBP.US,D,20250430,000000,20.48,21.6,19.48,21.26,183727,0
+AVBP.US,D,20250501,000000,21.06,21.31,20.335,21.08,124257,0
+AVBP.US,D,20250502,000000,20.4,21.79,20.4,21.3,132899,0
+AVBP.US,D,20250505,000000,21.16,21.42,20.655,20.81,90314,0
+AVBP.US,D,20250506,000000,20.59,20.67,19.075,19.69,182006,0
+AVBP.US,D,20250507,000000,19.86,20.41,19.19,19.8,124763,0
+AVBP.US,D,20250508,000000,19.8,20.5,18.835,19.75,101672,0
+AVBP.US,D,20250509,000000,19.69,20.795,19.69,20.15,233908,0
+AVBP.US,D,20250512,000000,20.15,21.21,18.86,19.99,241126,0
+AVBP.US,D,20250513,000000,19.89,19.905,19.03,19.1,151213,0
+AVBP.US,D,20250514,000000,19.28,19.57,18.74,18.75,166919,0
+AVBP.US,D,20250515,000000,18.8,19.33,18.51,19.24,167074,0
+AVBP.US,D,20250516,000000,19.15,19.55,18.9691,19.36,137115,0
+AVBP.US,D,20250519,000000,19.17,19.52,18.695,19.35,165194,0
+AVBP.US,D,20250520,000000,19.52,21.05,19.09,20.86,474123,0
+AVBP.US,D,20250521,000000,20.48,21.07,19.99,20.47,178087,0
+AVBP.US,D,20250522,000000,20.3,21.16,19.74,20.63,336382,0
+AVBP.US,D,20250523,000000,20.19,20.7,19.62,20.4,360630,0
+AVBP.US,D,20250527,000000,20.6,20.86,20.07,20.63,261226,0
+AVBP.US,D,20250528,000000,20.77,20.77,19.8,20.04,302038,0
+AVBP.US,D,20250529,000000,20.15,21.44,19.98,21,577312,0
+AVBP.US,D,20250530,000000,20.83,21.61,20.18,21.25,310649,0
+AVBP.US,D,20250602,000000,21.51,22.42,21.01,22,588332,0
+AVBP.US,D,20250603,000000,22.05,23.55,21.925,23.12,569421,0
+AVBP.US,D,20250604,000000,23.2,23.765,22.66,22.72,386063,0
+AVBP.US,D,20250605,000000,22.74,24.05,22.5,23.47,529702,0
+AVBP.US,D,20250606,000000,23.82,23.91,23.19,23.52,219200,0
+AVBP.US,D,20250609,000000,23.84,24.045,23.2,23.6,199839,0
+AVBP.US,D,20250610,000000,23.76,24.745,23.76,24.5,322545,0
+AVBP.US,D,20250611,000000,25,25.07,23.2,23.285,179002,0
+AVBP.US,D,20250612,000000,23.08,23.64,22.65,23.63,672635,0
+AVBP.US,D,20250613,000000,23.34,23.925,22.92,23.27,441320,0
+AVBP.US,D,20250616,000000,23.48,25.57,22.97,25.42,512100,0
+AVBP.US,D,20250617,000000,25.28,25.8,24.0559,24.98,367071,0
+AVBP.US,D,20250618,000000,24.95,25.625,24.61,24.89,221896,0
+AVBP.US,D,20250620,000000,25.1,25.58,24.55,25.22,441503,0
+AVBP.US,D,20250623,000000,24.705,25.7303,22.04,22.8,1350736,0
+AVBP.US,D,20250624,000000,24.03,24.03,22.71,23.11,977896,0
+AVBP.US,D,20250625,000000,23.3,23.44,22.525,22.8,418097,0
+AVBP.US,D,20250626,000000,22.82,23.045,22.12,22.81,291997,0
+AVBP.US,D,20250627,000000,22.87,23.2648,22.305,22.91,876348,0
+AVBP.US,D,20250630,000000,22.87,23.165,21.68,21.77,305835,0
+AVBP.US,D,20250701,000000,21.63,22.065,20.68,20.89,415362,0
+AVBP.US,D,20250702,000000,20.245,21.89,20,21.1,949102,0
+AVBP.US,D,20250703,000000,21.2,21.2,20.01,20.77,286026,0
+AVBP.US,D,20250707,000000,20.72,20.785,19.71,20.17,341967,0
+AVBP.US,D,20250708,000000,20.25,20.64,20.06,20.33,207326,0
+AVBP.US,D,20250709,000000,20.6,21.585,20.57,21.34,236707,0
+AVBP.US,D,20250710,000000,21.66,22.32,20.9382,22.03,304076,0
+AVBP.US,D,20250711,000000,21.91,22.01,21.391,21.63,174982,0
+AVBP.US,D,20250714,000000,21.58,22.39,21.58,21.87,223951,0
+AVBP.US,D,20250715,000000,21.93,22.135,21.27,21.62,208928,0
+AVBP.US,D,20250716,000000,21.78,22.085,21.58,21.9,206226,0
+AVBP.US,D,20250717,000000,21.93,23.065,21.905,22.72,272036,0
+AVBP.US,D,20250718,000000,23.02,23.3757,21.95,22.05,316541,0
+AVBP.US,D,20250721,000000,22.2,22.93,21.42,21.55,263719,0
+AVBP.US,D,20250722,000000,21.4,22.02,21.1,21.56,266004,0
+AVBP.US,D,20250723,000000,21.65,22.25,21.15,21.89,365852,0
+AVBP.US,D,20250724,000000,21.84,22.29,20.81,21.45,185689,0
+AVBP.US,D,20250725,000000,21.36,21.505,20.79,21.18,146153,0
+AVBP.US,D,20250728,000000,21.46,21.5,20.77,20.93,309388,0
+AVBP.US,D,20250729,000000,21.13,21.13,20,20.24,213072,0
+AVBP.US,D,20250730,000000,20.43,20.64,19.5,19.59,277313,0
+AVBP.US,D,20250731,000000,19.49,19.815,19.155,19.51,250540,0
+AVBP.US,D,20250801,000000,19.25,19.49,18.545,18.66,304192,0
+AVBP.US,D,20250804,000000,18.79,19.74,18.24,18.78,229874,0
+AVBP.US,D,20250805,000000,18.81,19.51,18.48,19.45,362066,0
+AVBP.US,D,20250806,000000,19.36,19.36,18.7675,19.09,191151,0
+AVBP.US,D,20250807,000000,19.09,19.205,18.35,18.54,152957,0
+AVBP.US,D,20250808,000000,18.68,18.96,17.84,17.99,134339,0
+AVBP.US,D,20250811,000000,18.23,18.23,16.9,17.39,523522,0
+AVBP.US,D,20250812,000000,17.56,17.675,16.1,16.95,654692,0
+AVBP.US,D,20250813,000000,17.11,18.42,16.645,18.02,543062,0
+AVBP.US,D,20250814,000000,17.85,18.945,17.48,18.62,507086,0
+AVBP.US,D,20250815,000000,18.74,19.855,18.4684,19.53,274804,0
+AVBP.US,D,20250818,000000,19.44,19.99,19.12,19.24,128890,0
+AVBP.US,D,20250819,000000,19.1,19.44,18.76,19.2,199978,0
+AVBP.US,D,20250820,000000,19.26,19.66,18.95,19.27,224215,0
+AVBP.US,D,20250821,000000,19.09,19.9,18.99,19.88,105678,0
+AVBP.US,D,20250822,000000,20.03,20.86,19.94,20.11,297405,0
+AVBP.US,D,20250825,000000,20.18,21.19,19.28,19.35,184698,0
+AVBP.US,D,20250826,000000,19.44,19.745,19.35,19.59,197378,0
+AVBP.US,D,20250827,000000,19.4,19.465,18.61,19.21,273090,0
+AVBP.US,D,20250828,000000,19.21,19.58,19.09,19.21,149509,0
+AVBP.US,D,20250829,000000,19.18,19.5316,18.65,19.12,225185,0
+AVBP.US,D,20250902,000000,19.03,20.35,18.91,19.84,346343,0
+AVBP.US,D,20250903,000000,19.63,20.63,19.11,19.24,172123,0
+AVBP.US,D,20250904,000000,19.19,19.64,18.395,19.52,182673,0
+AVBP.US,D,20250905,000000,19.52,20.45,19.31,20.19,477296,0
+AVBP.US,D,20250908,000000,20.2,20.99,19.86,20.21,524067,0
+AVBP.US,D,20250909,000000,20.22,20.7565,19.46,19.82,261246,0
+AVBP.US,D,20250910,000000,19.66,19.66,18.35,18.87,424616,0
+AVBP.US,D,20250911,000000,18.89,19.5,18.69,19.02,490718,0
+AVBP.US,D,20250912,000000,18.93,19.78,18.93,19.71,297391,0
+AVBP.US,D,20250915,000000,19.72,19.99,18.75,18.95,268118,0
+AVBP.US,D,20250916,000000,18.92,19.2,18.02,18.2,215749,0
+AVBP.US,D,20250917,000000,18.27,18.7,17.21,17.51,311028,0
+AVBP.US,D,20250918,000000,17.66,18.63,17.64,18.58,358004,0
+AVBP.US,D,20250919,000000,18.58,18.58,17.59,17.65,1516760,0
+AVBP.US,D,20250922,000000,17.67,18.63,17.31,18.62,326282,0
+AVBP.US,D,20250923,000000,18.64,19.05,18.04,18.27,272549,0
+AVBP.US,D,20250924,000000,18.12,18.51,17.84,17.86,166776,0
+AVBP.US,D,20250925,000000,17.74,17.75,17.16,17.17,148206,0
+AVBP.US,D,20250926,000000,17.16,18.085,17.1,18.03,275664,0
+AVBP.US,D,20250929,000000,18.27,18.79,17.04,18.16,529355,0
+AVBP.US,D,20250930,000000,18.35,18.69,18.1,18.45,270906,0
+AVBP.US,D,20251001,000000,18.31,18.8,18.31,18.46,127142,0
+AVBP.US,D,20251002,000000,18.52,18.94,18.46,18.83,190718,0
+AVBP.US,D,20251003,000000,18.82,20.025,18.82,19.84,353771,0
+AVBP.US,D,20251006,000000,19.91,20.1587,19.6,19.95,259011,0
+AVBP.US,D,20251007,000000,19.91,19.98,19.15,19.31,174186,0
+AVBP.US,D,20251008,000000,19.46,20.9,19.3,20.82,433678,0
+AVBP.US,D,20251009,000000,20.86,21.86,20.69,21.13,577052,0
+AVBP.US,D,20251010,000000,21.08,21.315,20.63,20.86,223326,0
+AVBP.US,D,20251013,000000,20.88,21.075,20.49,20.9,194143,0
+AVBP.US,D,20251014,000000,20.68,21.2,19.46,20,403622,0
+AVBP.US,D,20251015,000000,20.03,20.73,19.9,20.58,390341,0
+AVBP.US,D,20251016,000000,20.82,21,19.33,19.625,172017,0
+AVBP.US,D,20251017,000000,19.41,19.86,19,19.51,168862,0
+AVBP.US,D,20251020,000000,19.72,20.25,19.5,19.99,242587,0
+AVBP.US,D,20251021,000000,19.93,20.1,19.265,19.59,336394,0
+AVBP.US,D,20251022,000000,19.56,19.9,18.45,18.49,222281,0
+AVBP.US,D,20251023,000000,18.49,18.93,17.89,18.09,260585,0
+AVBP.US,D,20251024,000000,18.35,18.8416,18.16,18.6,292538,0
+AVBP.US,D,20251027,000000,18.63,19.7,18.63,19.49,527341,0
+AVBP.US,D,20251028,000000,19.42,20.04,19.17,19.66,520164,0
+AVBP.US,D,20251029,000000,19.61,19.61,18.53,18.68,219804,0
+AVBP.US,D,20251030,000000,18.6,19.4272,18.425,18.47,495992,0
+AVBP.US,D,20251031,000000,18.64,18.98,18,18.73,245472,0
+AVBP.US,D,20251103,000000,18.38,18.5,17,17.6,440448,0
+AVBP.US,D,20251104,000000,17.28,19.93,17.23,18.71,686575,0
+AVBP.US,D,20251105,000000,18.65,18.78,17.84,18.33,317002,0
+AVBP.US,D,20251106,000000,18.39,19.05,18.29,18.39,212862,0
+AVBP.US,D,20251107,000000,18.41,18.63,17.77,18.045,282513,0
+AVBP.US,D,20251110,000000,18.67,18.95,17.8115,18.6,387726,0
+AVBP.US,D,20251111,000000,18.51,19.67,18.035,19.38,329322,0
+AVBP.US,D,20251112,000000,19.44,20.48,19.27,20.2,366785,0
+AVBP.US,D,20251113,000000,19.99,20.24,19.1,19.68,249809,0
+AVBP.US,D,20251114,000000,19.46,21,19.42,20.69,456731,0
+AVBP.US,D,20251117,000000,20.74,21.11,20.03,20.69,270656,0
+AVBP.US,D,20251118,000000,20.62,20.86,20,20.21,153132,0
+AVBP.US,D,20251119,000000,20.09,20.445,19.927,20.03,136261,0
+AVBP.US,D,20251120,000000,20.34,21.07,19.99,20.06,192410,0
+AVBP.US,D,20251121,000000,19.88,20.6,19.88,20.35,164687,0
+AVBP.US,D,20251124,000000,20.59,22,20.52,21.51,308231,0
+AVBP.US,D,20251125,000000,21.8,23.06,21.8,22.78,368286,0
+AVBP.US,D,20251126,000000,22.69,23.44,22.18,23.05,590912,0
+AVBP.US,D,20251128,000000,23.12,23.32,22.875,22.94,126560,0
+AVBP.US,D,20251201,000000,22.59,22.94,22.0249,22.52,351069,0
+AVBP.US,D,20251202,000000,22.33,22.33,20.49,20.75,308135,0
+AVBP.US,D,20251203,000000,20.77,22.95,20.41,22.88,442860,0
+AVBP.US,D,20251204,000000,22.89,25,22.89,24.35,944359,0
+AVBP.US,D,20251205,000000,24.48,25.69,24.35,24.69,643204,0
+AVBP.US,D,20251208,000000,24.99,25.82,24.6,24.98,557689,0
+AVBP.US,D,20251209,000000,24.93,25.48,24.5516,24.91,246174,0
+AVBP.US,D,20251210,000000,25.48,25.8,23.29,24.35,526063,0
+AVBP.US,D,20251211,000000,24.49,25.25,24.12,24.32,306760,0
+AVBP.US,D,20251212,000000,24.36,24.78,23.52,24.42,209767,0
+AVBP.US,D,20251215,000000,24.49,25.4999,22.88,23.64,540121,0
+AVBP.US,D,20251216,000000,23.49,24.41,22.755,23.11,477366,0
+AVBP.US,D,20251217,000000,23.1,23.5,21.66,22.24,634822,0
+AVBP.US,D,20251218,000000,22.28,22.7708,20.665,21.17,762428,0
+AVBP.US,D,20251219,000000,21.37,22.66,21.32,22.01,1019652,0
+AVBP.US,D,20251222,000000,22.05,22.79,22.05,22.4,282582,0
+AVBP.US,D,20251223,000000,22.5,22.61,21.81,22.32,202190,0
+AVBP.US,D,20251224,000000,22.29,22.62,21.93,22.29,77002,0
+AVBP.US,D,20251226,000000,22.33,22.81,21.81,21.97,215321,0
+AVBP.US,D,20251229,000000,21.82,22.4208,21.05,21.15,253751,0
+AVBP.US,D,20251230,000000,21.07,21.075,20.67,20.72,660357,0
+AVBP.US,D,20251231,000000,20.6,20.905,20.03,20.12,620589,0
+AVBP.US,D,20260102,000000,20.25,21.01,20.01,20.8,397449,0
+AVBP.US,D,20260105,000000,20.79,21.155,19.03,19.53,646232,0
+AVBP.US,D,20260106,000000,19.4,19.855,18.2,18.93,712491,0
+AVBP.US,D,20260107,000000,19.11,20.01,18.99,19.64,410210,0
+AVBP.US,D,20260108,000000,19.39,20.16,19.155,19.62,233614,0
+AVBP.US,D,20260109,000000,19.86,21.2,19.86,20.52,307649,0
+AVBP.US,D,20260112,000000,20.5,20.58,19.56,20.44,319881,0
+AVBP.US,D,20260113,000000,20.36,22.01,20.36,21.97,413299,0
+AVBP.US,D,20260114,000000,21.89,23.33,21.8,22.47,338078,0
+AVBP.US,D,20260115,000000,22.38,23.12,21.71,21.9,207576,0
+AVBP.US,D,20260116,000000,21.88,22.4,20.755,20.86,423378,0
+AVBP.US,D,20260120,000000,20.26,22.63,20.26,22.26,473432,0
+AVBP.US,D,20260121,000000,22.44,23.102,22.01,22.88,478854,0
+AVBP.US,D,20260122,000000,23.19,26,23.15,25.2,769868,0
+AVBP.US,D,20260123,000000,25.4,25.795,23.04,23.215,410864,0
+AVBP.US,D,20260126,000000,23.25,23.82,22.35,23.6,424123,0
+AVBP.US,D,20260127,000000,23.52,24.3003,22.59,23.11,341897,0
+AVBP.US,D,20260128,000000,23.25,23.67,22.28,22.57,360764,0
+AVBP.US,D,20260129,000000,22.47,24.27,22.24,22.5,206733,0
+AVBP.US,D,20260130,000000,22.2,23.39,22.2,22.49,475700,0
+AVBP.US,D,20260202,000000,22.27,23.25,21.8,22.67,532659,0
+AVBP.US,D,20260203,000000,22.69,23.675,21.28,22.635,1338958,0
+AVBP.US,D,20260204,000000,21.65,22.2,20.8,22.03,898050,0
+AVBP.US,D,20260205,000000,22.07,23.785,21.12,21.35,814704,0
+AVBP.US,D,20260206,000000,21.86,22.36,21.42,21.86,488797,0
+AVBP.US,D,20260209,000000,21.89,21.9,20.48,21.39,452533,0
+AVBP.US,D,20260210,000000,21.52,22.08,21,21.08,400665,0
+AVBP.US,D,20260211,000000,21.12,21.9499,20,21.62,388112,0
+AVBP.US,D,20260212,000000,22.03,23.4,21.71,22.42,588621,0
+AVBP.US,D,20260213,000000,22.89,23.44,22.125,22.46,303154,0
+AVBP.US,D,20260217,000000,22.35,23.16,22.2,22.78,316125,0
+AVBP.US,D,20260218,000000,22.76,23.655,22.76,23.25,315257,0
diff --git a/daily/us/nasdaq stocks/1/avxl.us.txt b/daily/us/nasdaq stocks/1/avxl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d8dc7711f18073570f8c2cba53e8d59e322a565
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avxl.us.txt	
@@ -0,0 +1,2592 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVXL.US,D,20151028,000000,9.23,10.35,8.72,9.45,1986400,0
+AVXL.US,D,20151029,000000,9.6,10.19,9.5,9.75,1204100,0
+AVXL.US,D,20151030,000000,9.99,10.82,9.78,10.58,2000300,0
+AVXL.US,D,20151102,000000,11.18,13,11.06,13,4093621,0
+AVXL.US,D,20151103,000000,13.66,14.84,12.15,14.33,6873300,0
+AVXL.US,D,20151104,000000,14.18,14.42,13.08,13.3,2742795,0
+AVXL.US,D,20151105,000000,12.4,13.2,10.5,10.92,6995700,0
+AVXL.US,D,20151106,000000,10.57,10.6,8.05,8.2,6213200,0
+AVXL.US,D,20151109,000000,9.09,9.2,6.05,6.2,16102189,0
+AVXL.US,D,20151110,000000,4.58,5.89,3.6,5.44,16852600,0
+AVXL.US,D,20151111,000000,5.45,6.44,4.92,5.44,7889500,0
+AVXL.US,D,20151112,000000,5.68,5.92,4.95,5.23,2309800,0
+AVXL.US,D,20151113,000000,5.21,5.21,4.47,4.55,3135300,0
+AVXL.US,D,20151116,000000,4.6,4.88,4.15,4.22,1631500,0
+AVXL.US,D,20151117,000000,3.9,3.99,3.16,3.24,4689900,0
+AVXL.US,D,20151118,000000,4.1,6.03,3.87,5.3,34225000,0
+AVXL.US,D,20151119,000000,6.33,6.96,5.65,5.9,14098500,0
+AVXL.US,D,20151120,000000,5.67,6.3,5.38,5.83,3866700,0
+AVXL.US,D,20151123,000000,6.07,6.36,5.91,6,2486600,0
+AVXL.US,D,20151124,000000,5.95,6.04,5.5,5.61,1782200,0
+AVXL.US,D,20151125,000000,5.65,5.85,5.5,5.52,991200,0
+AVXL.US,D,20151127,000000,5.63,6,5.38,6,828900,0
+AVXL.US,D,20151130,000000,7.25,8.14,6.91,6.99,20072700,0
+AVXL.US,D,20151201,000000,7.06,7.084,6.21,6.33,3430778,0
+AVXL.US,D,20151202,000000,5.78,6.44,5.57,5.76,3440192,0
+AVXL.US,D,20151203,000000,5.86,6.44,5.76,6.41,1492014,0
+AVXL.US,D,20151204,000000,6.52,6.69,6.21,6.33,1909100,0
+AVXL.US,D,20151207,000000,6.35,6.59,6.1,6.46,1017600,0
+AVXL.US,D,20151208,000000,6.28,7.29,6.16,6.56,2586865,0
+AVXL.US,D,20151209,000000,6.67,7.15,6.65,6.75,1264800,0
+AVXL.US,D,20151210,000000,7.04,7.1,6.65,6.72,1128800,0
+AVXL.US,D,20151211,000000,6.61,7.15,6.55,7.11,2058600,0
+AVXL.US,D,20151214,000000,7.44,7.99,7.39,7.61,3481797,0
+AVXL.US,D,20151215,000000,7.74,8.03,6.86,6.87,3534600,0
+AVXL.US,D,20151216,000000,7,7.29,6.87,7.15,1708400,0
+AVXL.US,D,20151217,000000,7.26,7.55,7.05,7.46,1284200,0
+AVXL.US,D,20151218,000000,7.46,7.95,7.3,7.49,3265800,0
+AVXL.US,D,20151221,000000,7.67,7.86,7.49,7.77,1638100,0
+AVXL.US,D,20151222,000000,7.53,7.77,7.26,7.5,1031599,0
+AVXL.US,D,20151223,000000,7.52,7.64,7.21,7.42,660500,0
+AVXL.US,D,20151224,000000,7.45,7.5,7.1,7.1,703395,0
+AVXL.US,D,20151228,000000,7.1,7.12,6.5,7.03,1782325,0
+AVXL.US,D,20151229,000000,5.96,6.74,5.54,6.28,6586472,0
+AVXL.US,D,20151230,000000,5.89,6.06,5.4,5.5,3719737,0
+AVXL.US,D,20151231,000000,5.09,5.61,4.6,5.57,4337509,0
+AVXL.US,D,20160104,000000,5.49,6.34,5.3,6.26,2619124,0
+AVXL.US,D,20160105,000000,6.12,6.3273,6,6.12,1414355,0
+AVXL.US,D,20160106,000000,6.05,6.05,4.95,5.11,2603604,0
+AVXL.US,D,20160107,000000,4.98,5.1099,4.47,4.53,1908995,0
+AVXL.US,D,20160108,000000,4.7,4.8799,3.77,4.6,3301016,0
+AVXL.US,D,20160111,000000,5.68,5.8,4.82,5.16,5227009,0
+AVXL.US,D,20160112,000000,5.03,5.09,4.06,4.1,2641530,0
+AVXL.US,D,20160113,000000,4.05,4.0529,3.5,3.67,2174962,0
+AVXL.US,D,20160114,000000,3.77,4.29,3.3,4.05,2037465,0
+AVXL.US,D,20160115,000000,3.76,4.18,3.76,4.01,1054878,0
+AVXL.US,D,20160119,000000,4.02,4.07,3.65,3.72,1169000,0
+AVXL.US,D,20160120,000000,3.55,3.6,3.29,3.58,1360935,0
+AVXL.US,D,20160121,000000,3.55,3.88,3.52,3.61,725415,0
+AVXL.US,D,20160122,000000,3.65,3.781,3.53,3.66,446909,0
+AVXL.US,D,20160125,000000,3.7,4.1799,3.5,4.12,1022237,0
+AVXL.US,D,20160126,000000,4.06,4.1799,3.78,3.81,931337,0
+AVXL.US,D,20160127,000000,3.76,3.8299,3.58,3.6,717250,0
+AVXL.US,D,20160128,000000,3.65,3.74,3.41,3.43,420144,0
+AVXL.US,D,20160129,000000,3.42,3.62,3.37,3.59,534559,0
+AVXL.US,D,20160201,000000,3.6,3.95,3.5101,3.89,544246,0
+AVXL.US,D,20160202,000000,4,4.9,3.95,4.27,3663113,0
+AVXL.US,D,20160203,000000,4.25,4.67,4.05,4.45,1579755,0
+AVXL.US,D,20160204,000000,4.37,4.83,4.36,4.74,1100541,0
+AVXL.US,D,20160205,000000,4.7,4.7356,4.52,4.64,694823,0
+AVXL.US,D,20160208,000000,4.25,4.4,4.08,4.2,961350,0
+AVXL.US,D,20160209,000000,4.12,4.4,3.603,3.71,1188368,0
+AVXL.US,D,20160210,000000,3.83,3.95,3.47,3.5,762361,0
+AVXL.US,D,20160211,000000,3.4,3.66,3.3,3.62,651561,0
+AVXL.US,D,20160212,000000,3.72,3.77,3.57,3.77,319515,0
+AVXL.US,D,20160216,000000,3.78,3.84,3.55,3.64,393919,0
+AVXL.US,D,20160217,000000,3.72,3.95,3.716,3.81,542984,0
+AVXL.US,D,20160218,000000,3.82,4.35,3.82,4.25,939809,0
+AVXL.US,D,20160219,000000,4.25,4.26,3.85,3.98,713837,0
+AVXL.US,D,20160222,000000,3.95,4.13,3.8,4.03,475570,0
+AVXL.US,D,20160223,000000,3.93,4.07,3.917,4.05,252110,0
+AVXL.US,D,20160224,000000,3.89,4.28,3.83,4.24,438262,0
+AVXL.US,D,20160225,000000,4.16,4.5,4.1501,4.4,580541,0
+AVXL.US,D,20160226,000000,4.5,4.52,4.32,4.44,287820,0
+AVXL.US,D,20160229,000000,4.5,4.62,4.2999,4.47,423514,0
+AVXL.US,D,20160301,000000,4.45,4.59,4.3678,4.55,328956,0
+AVXL.US,D,20160302,000000,4.46,4.7,4.41,4.63,419742,0
+AVXL.US,D,20160303,000000,4.6,4.91,4.54,4.8,494122,0
+AVXL.US,D,20160304,000000,4.89,4.9,4.36,4.47,746899,0
+AVXL.US,D,20160307,000000,4.45,4.72,4.4,4.61,496361,0
+AVXL.US,D,20160308,000000,4.62,4.95,4.5601,4.8,518536,0
+AVXL.US,D,20160309,000000,4.84,5.24,4.78,5.16,839298,0
+AVXL.US,D,20160310,000000,5.5,5.5,4.72,5.48,1637626,0
+AVXL.US,D,20160311,000000,5.64,5.64,5.02,5.09,1133329,0
+AVXL.US,D,20160314,000000,4.76,5.089,4.58,4.93,1351982,0
+AVXL.US,D,20160315,000000,4.87,4.9,4.51,4.52,549112,0
+AVXL.US,D,20160316,000000,4.5,4.66,4.38,4.55,442653,0
+AVXL.US,D,20160317,000000,4.59,4.86,4.5001,4.72,423157,0
+AVXL.US,D,20160318,000000,4.69,4.95,4.69,4.92,335310,0
+AVXL.US,D,20160321,000000,4.92,5.05,4.7249,4.79,423183,0
+AVXL.US,D,20160322,000000,4.8,4.95,4.68,4.84,312542,0
+AVXL.US,D,20160323,000000,4.81,4.9,4.5601,4.63,333158,0
+AVXL.US,D,20160324,000000,4.54,4.84,4.51,4.63,275996,0
+AVXL.US,D,20160328,000000,4.63,4.76,4.55,4.61,141744,0
+AVXL.US,D,20160329,000000,4.82,4.95,4.65,4.78,475694,0
+AVXL.US,D,20160330,000000,4.78,5.17,4.75,4.94,628072,0
+AVXL.US,D,20160331,000000,5.01,5.02,4.7701,4.9,426735,0
+AVXL.US,D,20160401,000000,5.01,5.17,4.81,5.03,493886,0
+AVXL.US,D,20160404,000000,5.07,5.43,4.97,5.36,665811,0
+AVXL.US,D,20160405,000000,5.38,6,5.3,5.73,1285435,0
+AVXL.US,D,20160406,000000,5.79,5.97,5.42,5.47,1096436,0
+AVXL.US,D,20160407,000000,5.48,5.57,5.09,5.32,426776,0
+AVXL.US,D,20160408,000000,6.03,6.23,5.71,5.91,7922328,0
+AVXL.US,D,20160411,000000,5.75,5.8,5.39,5.48,1507605,0
+AVXL.US,D,20160412,000000,5.29,5.4823,5.11,5.43,857380,0
+AVXL.US,D,20160413,000000,5.46,5.75,5.4,5.61,569682,0
+AVXL.US,D,20160414,000000,5.66,5.77,5.5,5.67,355773,0
+AVXL.US,D,20160415,000000,5.65,5.69,5.55,5.57,251474,0
+AVXL.US,D,20160418,000000,5.65,5.79,5.56,5.66,483600,0
+AVXL.US,D,20160419,000000,5.72,5.72,5.4,5.56,456727,0
+AVXL.US,D,20160420,000000,5.47,5.67,5.3,5.31,447718,0
+AVXL.US,D,20160421,000000,5.27,5.35,5.11,5.19,419719,0
+AVXL.US,D,20160422,000000,5.21,5.3001,5.01,5.24,535944,0
+AVXL.US,D,20160425,000000,5.96,6.4911,5.85,6.06,6835328,0
+AVXL.US,D,20160426,000000,6.01,6.1,5.7,5.91,1617801,0
+AVXL.US,D,20160427,000000,5.9,5.9889,5.58,5.65,899573,0
+AVXL.US,D,20160428,000000,5.59,5.697,5.5,5.56,551731,0
+AVXL.US,D,20160429,000000,5.58,5.6,5.35,5.45,619287,0
+AVXL.US,D,20160502,000000,5.26,5.54,5.06,5.2275,1456288,0
+AVXL.US,D,20160503,000000,5.15,5.5299,5.15,5.5,547138,0
+AVXL.US,D,20160504,000000,5.45,5.48,5.12,5.2,392860,0
+AVXL.US,D,20160505,000000,5.2,5.28,5.12,5.19,270398,0
+AVXL.US,D,20160506,000000,5.1,5.13,4.76,4.8199,627509,0
+AVXL.US,D,20160509,000000,4.75,4.79,4.2,4.2,1128139,0
+AVXL.US,D,20160510,000000,4.26,4.67,4.2501,4.49,615603,0
+AVXL.US,D,20160511,000000,4.47,4.67,4.28,4.39,334326,0
+AVXL.US,D,20160512,000000,4.33,4.4699,3.882,4,1019785,0
+AVXL.US,D,20160513,000000,4,4.1902,4,4.05,387523,0
+AVXL.US,D,20160516,000000,3.99,4.09,3.96,4,285208,0
+AVXL.US,D,20160517,000000,4.02,4.17,3.8702,4.05,483399,0
+AVXL.US,D,20160518,000000,4.13,4.25,4,4.09,416890,0
+AVXL.US,D,20160519,000000,4.05,4.17,3.92,4.15,313401,0
+AVXL.US,D,20160520,000000,4.3,4.59,4.18,4.43,832911,0
+AVXL.US,D,20160523,000000,4.51,4.5499,4.29,4.48,436150,0
+AVXL.US,D,20160524,000000,4.48,4.49,4.36,4.37,273481,0
+AVXL.US,D,20160525,000000,4.45,4.5,4.3501,4.45,254633,0
+AVXL.US,D,20160526,000000,4.44,4.48,4.36,4.43,212524,0
+AVXL.US,D,20160527,000000,4.41,4.47,4.28,4.46,277638,0
+AVXL.US,D,20160531,000000,4.41,4.49,4.36,4.44,192263,0
+AVXL.US,D,20160601,000000,4.46,4.46,4.35,4.39,284875,0
+AVXL.US,D,20160602,000000,4.38,4.7,4.3,4.63,467171,0
+AVXL.US,D,20160603,000000,4.7,4.7,4.45,4.55,444820,0
+AVXL.US,D,20160606,000000,4.62,4.75,4.46,4.7,427349,0
+AVXL.US,D,20160607,000000,4.74,4.84,4.61,4.64,278994,0
+AVXL.US,D,20160608,000000,4.69,4.7325,4.3,4.35,427490,0
+AVXL.US,D,20160609,000000,4.42,4.54,4.3401,4.44,268068,0
+AVXL.US,D,20160610,000000,4.44,4.44,4.17,4.21,334289,0
+AVXL.US,D,20160613,000000,4.2,4.33,4.005,4.05,539400,0
+AVXL.US,D,20160614,000000,4.05,4.14,3.95,4.08,280381,0
+AVXL.US,D,20160615,000000,4.09,4.16,4.01,4.15,164001,0
+AVXL.US,D,20160616,000000,4.16,4.3,4.05,4.29,333664,0
+AVXL.US,D,20160617,000000,4.28,4.28,4.02,4.02,260386,0
+AVXL.US,D,20160620,000000,4.06,4.18,4.03,4.1,256885,0
+AVXL.US,D,20160621,000000,4.32,4.32,4.01,4.23,344322,0
+AVXL.US,D,20160622,000000,4.3,4.32,4.07,4.14,432341,0
+AVXL.US,D,20160623,000000,4.15,4.39,4.13,4.28,502204,0
+AVXL.US,D,20160624,000000,4.08,4.63,4.07,4.53,1068333,0
+AVXL.US,D,20160627,000000,4.6,4.66,4.37,4.54,529637,0
+AVXL.US,D,20160628,000000,4.76,4.8092,4.6,4.78,406652,0
+AVXL.US,D,20160629,000000,5.22,5.25,4.84,5.25,831127,0
+AVXL.US,D,20160630,000000,5.61,6.11,5.393,6.11,2079885,0
+AVXL.US,D,20160701,000000,6.17,6.17,5.6,5.89,1192146,0
+AVXL.US,D,20160705,000000,5.8,6.47,5.66,6.2885,1006685,0
+AVXL.US,D,20160706,000000,6.26,6.4,6.03,6.3,591359,0
+AVXL.US,D,20160707,000000,6.37,6.99,6.3001,6.94,1091072,0
+AVXL.US,D,20160708,000000,6.91,8,6.78,7.58,1892864,0
+AVXL.US,D,20160711,000000,7.65,8.3,7.43,7.73,2264832,0
+AVXL.US,D,20160712,000000,7.48,7.84,7.1,7.62,1569783,0
+AVXL.US,D,20160713,000000,7.44,7.6,7.06,7.09,1123035,0
+AVXL.US,D,20160714,000000,7,7.07,6.6201,6.8,1238520,0
+AVXL.US,D,20160715,000000,6.8,7.17,6.7,7.06,759852,0
+AVXL.US,D,20160718,000000,7.05,7.49,7,7.37,874901,0
+AVXL.US,D,20160719,000000,7.41,7.66,6.9,7,999821,0
+AVXL.US,D,20160720,000000,7.05,7.31,7.05,7.16,492430,0
+AVXL.US,D,20160721,000000,7.12,7.32,7,7.11,666015,0
+AVXL.US,D,20160722,000000,7.1,7.37,6.75,6.86,958739,0
+AVXL.US,D,20160725,000000,7.45,7.82,7.18,7.46,1719344,0
+AVXL.US,D,20160726,000000,7.54,7.61,7.09,7.49,1015325,0
+AVXL.US,D,20160727,000000,7.55,7.6,4.08,4.46,10159419,0
+AVXL.US,D,20160728,000000,4.02,4.4,3.46,3.51,4944000,0
+AVXL.US,D,20160729,000000,3.7,4,3.535,3.84,3306460,0
+AVXL.US,D,20160801,000000,3.9,3.97,3.56,3.61,1300766,0
+AVXL.US,D,20160802,000000,3.51,3.58,3.24,3.37,1338895,0
+AVXL.US,D,20160803,000000,3.21,3.29,2.91,3.11,1854388,0
+AVXL.US,D,20160804,000000,3.14,3.58,3.11,3.38,1673191,0
+AVXL.US,D,20160805,000000,3.25,3.58,3.25,3.42,1048633,0
+AVXL.US,D,20160808,000000,3.45,3.5,3.16,3.17,874571,0
+AVXL.US,D,20160809,000000,3.13,3.2,3.03,3.06,757295,0
+AVXL.US,D,20160810,000000,3.04,3.0802,3,3.03,503878,0
+AVXL.US,D,20160811,000000,3.1,3.16,3,3.02,665358,0
+AVXL.US,D,20160812,000000,3.23,3.78,3.1,3.7,3437392,0
+AVXL.US,D,20160815,000000,3.79,3.88,3.3901,3.54,1439104,0
+AVXL.US,D,20160816,000000,3.51,3.51,3.3,3.32,508218,0
+AVXL.US,D,20160817,000000,3.3,3.37,3.14,3.26,469985,0
+AVXL.US,D,20160818,000000,3.24,3.429,3.15,3.33,420325,0
+AVXL.US,D,20160819,000000,3.3,3.35,3.2,3.21,398399,0
+AVXL.US,D,20160822,000000,3.25,3.26,3.1701,3.21,253999,0
+AVXL.US,D,20160823,000000,3.21,3.32,3.18,3.26,241831,0
+AVXL.US,D,20160824,000000,3.28,3.33,3.15,3.18,515757,0
+AVXL.US,D,20160825,000000,3.15,3.2,3.13,3.13,448634,0
+AVXL.US,D,20160826,000000,3.15,3.16,3,3.04,781314,0
+AVXL.US,D,20160829,000000,3.06,3.0782,3.03,3.04,418762,0
+AVXL.US,D,20160830,000000,3.04,3.14,3.04,3.05,244100,0
+AVXL.US,D,20160831,000000,3.05,3.08,3.03,3.06,328733,0
+AVXL.US,D,20160901,000000,3.1,3.21,3.01,3.03,725499,0
+AVXL.US,D,20160902,000000,3.05,3.07,3.03,3.04,260407,0
+AVXL.US,D,20160906,000000,3.04,3.0599,3.01,3.04,342079,0
+AVXL.US,D,20160907,000000,3.04,3.1,3.03,3.06,256860,0
+AVXL.US,D,20160908,000000,3.05,3.09,3.031,3.07,151524,0
+AVXL.US,D,20160909,000000,3.05,3.09,3.01,3.02,377627,0
+AVXL.US,D,20160912,000000,3.01,3.08,3.01,3.01,585473,0
+AVXL.US,D,20160913,000000,3.01,3.0175,2.4801,2.58,1732775,0
+AVXL.US,D,20160914,000000,2.61,2.6457,2.46,2.55,530281,0
+AVXL.US,D,20160915,000000,2.56,2.5775,2.45,2.49,377815,0
+AVXL.US,D,20160916,000000,2.5,2.56,2.46,2.51,371542,0
+AVXL.US,D,20160919,000000,2.5,2.6,2.5,2.6,362146,0
+AVXL.US,D,20160920,000000,2.97,2.97,2.61,2.64,753466,0
+AVXL.US,D,20160921,000000,2.64,2.66,2.43,2.63,637344,0
+AVXL.US,D,20160922,000000,3,3.54,2.9,3.28,11059679,0
+AVXL.US,D,20160923,000000,3.22,3.24,3.02,3.11,2067058,0
+AVXL.US,D,20160926,000000,3.13,3.19,3.01,3.16,1032835,0
+AVXL.US,D,20160927,000000,3.2,3.21,3.06,3.14,828615,0
+AVXL.US,D,20160928,000000,4.05,4.88,4,4.13,27005512,0
+AVXL.US,D,20160929,000000,4,4,3.7,3.75,3274977,0
+AVXL.US,D,20160930,000000,3.83,3.89,3.5,3.63,1511233,0
+AVXL.US,D,20161003,000000,3.65,3.72,3.5389,3.63,843175,0
+AVXL.US,D,20161004,000000,3.71,3.71,3.51,3.67,900075,0
+AVXL.US,D,20161005,000000,4.15,4.28,3.7201,3.77,4582420,0
+AVXL.US,D,20161006,000000,3.75,3.8,3.56,3.59,1255552,0
+AVXL.US,D,20161007,000000,3.6,3.6104,3.2201,3.25,1544869,0
+AVXL.US,D,20161010,000000,3.22,3.4,3.2,3.39,725363,0
+AVXL.US,D,20161011,000000,3.37,3.37,3.19,3.23,633714,0
+AVXL.US,D,20161012,000000,3.21,3.259,3.1307,3.17,526991,0
+AVXL.US,D,20161013,000000,3.12,3.53,3.1,3.42,1509716,0
+AVXL.US,D,20161014,000000,3.43,3.43,3.26,3.32,530242,0
+AVXL.US,D,20161017,000000,3.3,3.32,3.2001,3.29,359975,0
+AVXL.US,D,20161018,000000,3.37,3.4,3.26,3.36,366946,0
+AVXL.US,D,20161019,000000,3.47,3.47,3.27,3.32,504849,0
+AVXL.US,D,20161020,000000,3.3,3.36,3.28,3.36,279236,0
+AVXL.US,D,20161021,000000,3.3,3.36,3.28,3.3286,459222,0
+AVXL.US,D,20161024,000000,3.34,3.34,3.25,3.29,353212,0
+AVXL.US,D,20161025,000000,3.29,3.34,3.1,3.13,499821,0
+AVXL.US,D,20161026,000000,3.1,3.13,3.06,3.08,431722,0
+AVXL.US,D,20161027,000000,3.08,3.09,2.82,2.95,936906,0
+AVXL.US,D,20161028,000000,2.91,3.05,2.86,2.96,439474,0
+AVXL.US,D,20161031,000000,2.94,2.9599,2.76,2.79,436764,0
+AVXL.US,D,20161101,000000,2.93,3.08,2.79,3.06,664104,0
+AVXL.US,D,20161102,000000,3.07,3.07,2.76,2.78,653925,0
+AVXL.US,D,20161103,000000,2.77,2.98,2.77,2.77,371031,0
+AVXL.US,D,20161104,000000,2.78,2.92,2.77,2.84,332474,0
+AVXL.US,D,20161107,000000,2.94,2.94,2.85,2.91,288575,0
+AVXL.US,D,20161108,000000,2.88,3.1,2.88,3.01,468121,0
+AVXL.US,D,20161109,000000,2.9,3.265,2.82,3.23,728149,0
+AVXL.US,D,20161110,000000,3.33,3.33,3.12,3.21,473882,0
+AVXL.US,D,20161111,000000,3.2,3.3,3.17,3.27,370492,0
+AVXL.US,D,20161114,000000,3.32,3.4799,3.17,3.21,442176,0
+AVXL.US,D,20161115,000000,3.21,3.2716,3.19,3.26,256786,0
+AVXL.US,D,20161116,000000,3.28,3.35,3.17,3.21,362599,0
+AVXL.US,D,20161117,000000,3.15,3.2757,3.11,3.2,216254,0
+AVXL.US,D,20161118,000000,3.2,3.28,3.2,3.28,239684,0
+AVXL.US,D,20161121,000000,3.28,3.33,3.17,3.29,280331,0
+AVXL.US,D,20161122,000000,3.94,4,3.38,3.4,4841420,0
+AVXL.US,D,20161123,000000,3.63,3.8499,3.31,3.75,1961828,0
+AVXL.US,D,20161125,000000,3.74,3.8825,3.645,3.88,567335,0
+AVXL.US,D,20161128,000000,4,4.28,3.85,4.13,2796688,0
+AVXL.US,D,20161129,000000,4.13,4.19,3.9,4,1083985,0
+AVXL.US,D,20161130,000000,4,4.0799,3.81,3.97,671585,0
+AVXL.US,D,20161201,000000,3.97,4,3.7,3.81,784867,0
+AVXL.US,D,20161202,000000,3.78,3.8972,3.695,3.76,558029,0
+AVXL.US,D,20161205,000000,3.9,3.9,3.69,3.8,396954,0
+AVXL.US,D,20161206,000000,3.79,3.85,3.7,3.83,409457,0
+AVXL.US,D,20161207,000000,3.78,3.82,3.5242,3.73,763995,0
+AVXL.US,D,20161208,000000,4.1,4.23,3.8,4.225,2438204,0
+AVXL.US,D,20161209,000000,4.27,4.47,4.03,4.35,2469289,0
+AVXL.US,D,20161212,000000,4.65,4.88,4.43,4.88,2369774,0
+AVXL.US,D,20161213,000000,4.8,4.85,4.16,4.23,2190243,0
+AVXL.US,D,20161214,000000,4.2,4.34,3.89,4.24,1288456,0
+AVXL.US,D,20161215,000000,4.22,4.22,3.95,4.09,803763,0
+AVXL.US,D,20161216,000000,4.07,4.24,3.98,4.08,713568,0
+AVXL.US,D,20161219,000000,4.05,4.22,4.01,4.2,599693,0
+AVXL.US,D,20161220,000000,4.2,4.27,4.05,4.09,528814,0
+AVXL.US,D,20161221,000000,4.1,4.12,3.9,3.91,824530,0
+AVXL.US,D,20161222,000000,3.9,4.02,3.88,4,419374,0
+AVXL.US,D,20161223,000000,3.92,4.1416,3.92,4.09,450839,0
+AVXL.US,D,20161227,000000,4.03,4.22,4.03,4.14,557794,0
+AVXL.US,D,20161228,000000,4.12,4.1358,3.96,4.05,497445,0
+AVXL.US,D,20161229,000000,4.05,4.12,3.945,3.99,336294,0
+AVXL.US,D,20161230,000000,4,4.05,3.9,3.96,465624,0
+AVXL.US,D,20170103,000000,4,4.12,3.97,4.11,450593,0
+AVXL.US,D,20170104,000000,4.13,4.25,4.0678,4.16,559686,0
+AVXL.US,D,20170105,000000,4.15,4.2097,4.01,4.08,303160,0
+AVXL.US,D,20170106,000000,4.05,4.12,3.95,4.03,462285,0
+AVXL.US,D,20170109,000000,4.05,4.1,4,4.07,267855,0
+AVXL.US,D,20170110,000000,4.1,4.21,4.08,4.15,351357,0
+AVXL.US,D,20170111,000000,4.17,4.17,4.05,4.08,303091,0
+AVXL.US,D,20170112,000000,4.08,4.1372,4.01,4.11,252964,0
+AVXL.US,D,20170113,000000,4.11,4.18,4.09,4.14,268613,0
+AVXL.US,D,20170117,000000,4.14,4.14,4.05,4.06,345372,0
+AVXL.US,D,20170118,000000,4.06,4.08,4,4.04,285164,0
+AVXL.US,D,20170119,000000,4.17,4.4,4.1,4.2,1085120,0
+AVXL.US,D,20170120,000000,4.24,4.3099,4.15,4.23,259150,0
+AVXL.US,D,20170123,000000,4.21,4.3,4.1,4.2,217255,0
+AVXL.US,D,20170124,000000,4.2,4.25,4.1,4.185,248122,0
+AVXL.US,D,20170125,000000,4.2,4.24,4.12,4.17,300893,0
+AVXL.US,D,20170126,000000,4.15,4.23,4.12,4.17,159098,0
+AVXL.US,D,20170127,000000,4.16,4.27,4.13,4.22,187520,0
+AVXL.US,D,20170130,000000,4.21,4.3879,4.14,4.36,384647,0
+AVXL.US,D,20170131,000000,4.32,4.567,4.26,4.5,729579,0
+AVXL.US,D,20170201,000000,4.57,4.77,4.52,4.76,1190480,0
+AVXL.US,D,20170202,000000,4.77,4.82,4.6,4.735,974258,0
+AVXL.US,D,20170203,000000,4.68,4.78,4.65,4.77,460371,0
+AVXL.US,D,20170206,000000,4.78,5.3,4.75,5.1,1073381,0
+AVXL.US,D,20170207,000000,5.66,5.77,5.2,5.34,3061523,0
+AVXL.US,D,20170208,000000,5.38,5.39,5.21,5.39,680067,0
+AVXL.US,D,20170209,000000,5.59,5.77,5.4254,5.75,886399,0
+AVXL.US,D,20170210,000000,5.77,5.9,5.61,5.72,946590,0
+AVXL.US,D,20170213,000000,5.77,6.2,5.7,6.01,1176255,0
+AVXL.US,D,20170214,000000,6.17,6.3,5.9,6.13,949861,0
+AVXL.US,D,20170215,000000,6.12,6.64,5.95,6.21,1608294,0
+AVXL.US,D,20170216,000000,6.24,6.26,5.22,5.44,2365800,0
+AVXL.US,D,20170217,000000,5.42,5.43,4.95,5.26,1407261,0
+AVXL.US,D,20170221,000000,5.29,5.525,5.14,5.26,652377,0
+AVXL.US,D,20170222,000000,5.23,5.35,5.12,5.21,486318,0
+AVXL.US,D,20170223,000000,5.21,5.57,5.15,5.55,559435,0
+AVXL.US,D,20170224,000000,5.52,5.84,5.45,5.67,601203,0
+AVXL.US,D,20170227,000000,5.67,6.01,5.6,6.01,790704,0
+AVXL.US,D,20170228,000000,5.81,5.94,5.7,5.74,736750,0
+AVXL.US,D,20170301,000000,5.71,5.98,5.71,5.95,572153,0
+AVXL.US,D,20170302,000000,5.97,6.1399,5.88,5.96,462606,0
+AVXL.US,D,20170303,000000,5.95,6,5.77,5.87,472918,0
+AVXL.US,D,20170306,000000,5.83,5.85,5.49,5.61,498299,0
+AVXL.US,D,20170307,000000,5.66,5.78,5.42,5.45,455189,0
+AVXL.US,D,20170308,000000,5.45,5.54,5.311,5.36,505361,0
+AVXL.US,D,20170309,000000,5.33,5.41,5.25,5.26,388733,0
+AVXL.US,D,20170310,000000,5.3,5.41,5.17,5.31,342576,0
+AVXL.US,D,20170313,000000,5.444,5.8799,5.3,5.83,695741,0
+AVXL.US,D,20170314,000000,5.8,5.81,5.55,5.6,421883,0
+AVXL.US,D,20170315,000000,5.62,6,5.62,5.94,587655,0
+AVXL.US,D,20170316,000000,5.9,5.99,5.8,5.98,337677,0
+AVXL.US,D,20170317,000000,5.97,6.15,5.9,6.01,620042,0
+AVXL.US,D,20170320,000000,6.01,6.1,5.9,6.04,372693,0
+AVXL.US,D,20170321,000000,6.03,6.046,5.5,5.68,686299,0
+AVXL.US,D,20170322,000000,5.7,5.74,5.56,5.74,344972,0
+AVXL.US,D,20170323,000000,5.76,6,5.65,5.99,490289,0
+AVXL.US,D,20170324,000000,5.99,6.3,5.8901,6.01,676591,0
+AVXL.US,D,20170327,000000,6.01,6.09,5.83,6.08,249066,0
+AVXL.US,D,20170328,000000,6.03,6.071,5.8,5.87,308335,0
+AVXL.US,D,20170329,000000,5.89,6.05,5.76,5.83,287826,0
+AVXL.US,D,20170330,000000,5.81,5.85,5.65,5.76,475450,0
+AVXL.US,D,20170331,000000,5.72,5.8299,5.65,5.74,340148,0
+AVXL.US,D,20170403,000000,5.75,5.88,5.6,5.69,413863,0
+AVXL.US,D,20170404,000000,5.7,5.7499,5.61,5.64,238611,0
+AVXL.US,D,20170405,000000,5.62,5.7499,5.6,5.71,329364,0
+AVXL.US,D,20170406,000000,5.7,5.75,5.55,5.66,283441,0
+AVXL.US,D,20170407,000000,5.59,5.88,5.55,5.86,425164,0
+AVXL.US,D,20170410,000000,5.9,6.07,5.8501,6.04,416142,0
+AVXL.US,D,20170411,000000,6.07,6.49,6.06,6.31,1404490,0
+AVXL.US,D,20170412,000000,6.25,6.3,6.01,6.17,546279,0
+AVXL.US,D,20170413,000000,6.12,6.28,6.06,6.13,501369,0
+AVXL.US,D,20170417,000000,6.1,6.25,5.99,6.01,367243,0
+AVXL.US,D,20170418,000000,5.91,5.95,5.67,5.74,534588,0
+AVXL.US,D,20170419,000000,5.74,5.94,5.67,5.86,365486,0
+AVXL.US,D,20170420,000000,5.87,5.94,5.75,5.75,208206,0
+AVXL.US,D,20170421,000000,5.74,5.8332,5.61,5.71,257594,0
+AVXL.US,D,20170424,000000,5.7,5.8,5.6101,5.64,284677,0
+AVXL.US,D,20170425,000000,5.66,5.77,5.66,5.72,204861,0
+AVXL.US,D,20170426,000000,5.75,5.86,5.7,5.73,277787,0
+AVXL.US,D,20170427,000000,5.76,5.89,5.65,5.67,194261,0
+AVXL.US,D,20170428,000000,5.65,5.82,5.62,5.63,276972,0
+AVXL.US,D,20170501,000000,5.66,5.85,5.65,5.71,250472,0
+AVXL.US,D,20170502,000000,5.73,5.79,5.59,5.63,196994,0
+AVXL.US,D,20170503,000000,5.6,5.72,5.6,5.65,252785,0
+AVXL.US,D,20170504,000000,5.66,5.79,5.65,5.68,206275,0
+AVXL.US,D,20170505,000000,5.73,6,5.65,5.99,404107,0
+AVXL.US,D,20170508,000000,6.09,6.17,5.87,6.13,482563,0
+AVXL.US,D,20170509,000000,6.11,6.17,6.01,6.03,187292,0
+AVXL.US,D,20170510,000000,6.03,6.0899,5.74,5.97,266513,0
+AVXL.US,D,20170511,000000,5.95,5.95,5.75,5.81,205519,0
+AVXL.US,D,20170512,000000,5.77,6,5.76,5.92,151247,0
+AVXL.US,D,20170515,000000,5.97,6.1,5.95,6,223020,0
+AVXL.US,D,20170516,000000,6,6.08,5.971,6.04,257163,0
+AVXL.US,D,20170517,000000,5.96,6.08,5.61,5.65,446323,0
+AVXL.US,D,20170518,000000,5.62,5.8499,5.58,5.62,262072,0
+AVXL.US,D,20170519,000000,5.71,5.899,5.69,5.73,209051,0
+AVXL.US,D,20170522,000000,5.83,5.93,5.76,5.845,324313,0
+AVXL.US,D,20170523,000000,5.83,5.88,5.71,5.77,184907,0
+AVXL.US,D,20170524,000000,5.79,5.88,5.71,5.81,169181,0
+AVXL.US,D,20170525,000000,5.77,5.96,5.755,5.93,261275,0
+AVXL.US,D,20170526,000000,5.95,5.97,5.85,5.88,131870,0
+AVXL.US,D,20170530,000000,5.85,5.85,5.6,5.65,303841,0
+AVXL.US,D,20170531,000000,5.69,5.82,5.631,5.79,230142,0
+AVXL.US,D,20170601,000000,5.79,6,5.79,5.96,364023,0
+AVXL.US,D,20170602,000000,6,6.25,5.97,6.14,532142,0
+AVXL.US,D,20170605,000000,6.19,6.26,6.03,6.26,344248,0
+AVXL.US,D,20170606,000000,6.1,6.27,6.1,6.16,412865,0
+AVXL.US,D,20170607,000000,6.19,6.23,5.92,5.97,295229,0
+AVXL.US,D,20170608,000000,5.92,6.07,5.9,5.98,256490,0
+AVXL.US,D,20170609,000000,5.98,6.05,5.86,5.96,312373,0
+AVXL.US,D,20170612,000000,5.86,5.91,5.71,5.74,482397,0
+AVXL.US,D,20170613,000000,5.77,5.8399,5.67,5.7,289902,0
+AVXL.US,D,20170614,000000,5.79,5.81,5.61,5.66,297299,0
+AVXL.US,D,20170615,000000,5.62,5.7388,5.5,5.56,442752,0
+AVXL.US,D,20170616,000000,5.5,5.56,5.1,5.36,802610,0
+AVXL.US,D,20170619,000000,5.33,5.45,5.27,5.41,275266,0
+AVXL.US,D,20170620,000000,5.39,5.54,5.2,5.39,307611,0
+AVXL.US,D,20170621,000000,5.59,5.59,5.4,5.45,246963,0
+AVXL.US,D,20170622,000000,5.5,5.64,5.4,5.54,372843,0
+AVXL.US,D,20170623,000000,5.6,5.74,5.55,5.7,497061,0
+AVXL.US,D,20170626,000000,5.72,5.73,5.51,5.55,224048,0
+AVXL.US,D,20170627,000000,5.55,5.605,5.41,5.46,238317,0
+AVXL.US,D,20170628,000000,5.48,5.61,5.44,5.55,241834,0
+AVXL.US,D,20170629,000000,5.56,5.57,5.33,5.43,320832,0
+AVXL.US,D,20170630,000000,5.42,5.42,5.214,5.31,287491,0
+AVXL.US,D,20170703,000000,5.31,5.39,5.18,5.36,169743,0
+AVXL.US,D,20170705,000000,5.4,5.57,5.38,5.54,214032,0
+AVXL.US,D,20170706,000000,5.5,5.55,5.35,5.41,206318,0
+AVXL.US,D,20170707,000000,5.38,5.435,5.3,5.35,165474,0
+AVXL.US,D,20170710,000000,5.32,5.4,5.13,5.35,304403,0
+AVXL.US,D,20170711,000000,5.36,5.55,5.281,5.38,335581,0
+AVXL.US,D,20170712,000000,5.4,5.44,5.28,5.33,128345,0
+AVXL.US,D,20170713,000000,5.33,5.3808,5.26,5.34,148317,0
+AVXL.US,D,20170714,000000,5.38,5.38,5.28,5.34,129979,0
+AVXL.US,D,20170717,000000,5.34,5.38,5.12,5.13,292929,0
+AVXL.US,D,20170718,000000,5.12,5.19,5.1,5.1,183835,0
+AVXL.US,D,20170719,000000,5.1,5.19,4.951,5,382654,0
+AVXL.US,D,20170720,000000,5.01,5.07,4.8,4.87,583837,0
+AVXL.US,D,20170721,000000,4.84,4.87,3.63,4.21,1737285,0
+AVXL.US,D,20170724,000000,4.4,4.4,4.01,4.17,518780,0
+AVXL.US,D,20170725,000000,4.16,4.44,4.14,4.33,346583,0
+AVXL.US,D,20170726,000000,4.34,4.4845,4.2882,4.35,278258,0
+AVXL.US,D,20170727,000000,4.35,4.4199,4.1,4.17,265941,0
+AVXL.US,D,20170728,000000,4.11,4.32,4.1,4.15,176139,0
+AVXL.US,D,20170731,000000,4.15,4.185,4.058,4.06,154133,0
+AVXL.US,D,20170801,000000,4.05,4.07,3.9,4.03,237874,0
+AVXL.US,D,20170802,000000,4,4.06,3.9,3.96,197474,0
+AVXL.US,D,20170803,000000,4,4.07,3.92,3.93,193552,0
+AVXL.US,D,20170804,000000,3.97,4.049,3.95,4.005,186908,0
+AVXL.US,D,20170807,000000,4,4.0999,3.94,3.94,197611,0
+AVXL.US,D,20170808,000000,3.95,3.98,3.72,3.74,462067,0
+AVXL.US,D,20170809,000000,3.71,3.76,3.33,3.42,616400,0
+AVXL.US,D,20170810,000000,3.42,3.62,3.401,3.53,325087,0
+AVXL.US,D,20170811,000000,3.49,3.62,3.45,3.59,155011,0
+AVXL.US,D,20170814,000000,3.71,4.12,3.66,4.1,529986,0
+AVXL.US,D,20170815,000000,4.11,4.19,3.8271,3.98,356553,0
+AVXL.US,D,20170816,000000,3.91,3.9536,3.82,3.86,190635,0
+AVXL.US,D,20170817,000000,3.8,3.9151,3.78,3.79,148094,0
+AVXL.US,D,20170818,000000,3.75,3.98,3.71,3.93,241116,0
+AVXL.US,D,20170821,000000,3.98,4.48,3.95,4.31,678695,0
+AVXL.US,D,20170822,000000,4.38,4.53,4.21,4.46,446527,0
+AVXL.US,D,20170823,000000,4.44,4.5422,4.341,4.52,257896,0
+AVXL.US,D,20170824,000000,4.52,4.58,4.42,4.53,260122,0
+AVXL.US,D,20170825,000000,4.53,4.55,4.25,4.35,197031,0
+AVXL.US,D,20170828,000000,4.37,4.5,4.35,4.44,119477,0
+AVXL.US,D,20170829,000000,4.42,4.49,4.321,4.46,224642,0
+AVXL.US,D,20170830,000000,4.43,4.53,4.4029,4.45,156987,0
+AVXL.US,D,20170831,000000,4.5,4.5,4.38,4.44,164412,0
+AVXL.US,D,20170901,000000,4.57,4.75,4.45,4.72,281721,0
+AVXL.US,D,20170905,000000,4.99,5.14,4.67,4.87,574347,0
+AVXL.US,D,20170906,000000,4.9,4.9599,4.82,4.87,169769,0
+AVXL.US,D,20170907,000000,4.9,4.9,4.65,4.71,265489,0
+AVXL.US,D,20170908,000000,4.66,4.76,4.66,4.66,154562,0
+AVXL.US,D,20170911,000000,4.72,5.04,4.72,4.85,397394,0
+AVXL.US,D,20170912,000000,5,5,4.56,4.6,296863,0
+AVXL.US,D,20170913,000000,4.55,4.88,4.55,4.56,343509,0
+AVXL.US,D,20170914,000000,4.55,4.65,4.36,4.49,361048,0
+AVXL.US,D,20170915,000000,4.51,4.53,4.35,4.43,328914,0
+AVXL.US,D,20170918,000000,4.42,4.49,4.36,4.38,216558,0
+AVXL.US,D,20170919,000000,4.36,4.46,4.25,4.33,322477,0
+AVXL.US,D,20170920,000000,4.32,4.38,4,4.1,456429,0
+AVXL.US,D,20170921,000000,4.01,4.2266,4.01,4.16,223157,0
+AVXL.US,D,20170922,000000,4.17,4.2,4.06,4.13,210079,0
+AVXL.US,D,20170925,000000,4.15,4.1798,4,4.01,327741,0
+AVXL.US,D,20170926,000000,4.01,4.209,3.8,3.83,500799,0
+AVXL.US,D,20170927,000000,3.84,4.37,3.8,4.36,505791,0
+AVXL.US,D,20170928,000000,4.34,4.3514,4.1,4.1,287781,0
+AVXL.US,D,20170929,000000,4.08,4.21,4.051,4.14,231351,0
+AVXL.US,D,20171002,000000,4.15,4.29,4.07,4.26,434746,0
+AVXL.US,D,20171003,000000,4.26,4.46,4.24,4.32,245607,0
+AVXL.US,D,20171004,000000,4.32,4.409,4.26,4.29,146592,0
+AVXL.US,D,20171005,000000,4.3,4.35,4.21,4.27,135220,0
+AVXL.US,D,20171006,000000,4.25,4.35,4.19,4.21,201865,0
+AVXL.US,D,20171009,000000,4.16,4.21,4.08,4.12,177389,0
+AVXL.US,D,20171010,000000,4.1,4.27,4.02,4.15,277389,0
+AVXL.US,D,20171011,000000,4.15,4.1699,4,4.02,252131,0
+AVXL.US,D,20171012,000000,4.49,4.75,4.22,4.35,988633,0
+AVXL.US,D,20171013,000000,4.41,4.4741,4.2,4.28,266102,0
+AVXL.US,D,20171016,000000,4.29,4.5,4.29,4.37,335948,0
+AVXL.US,D,20171017,000000,4.4,4.44,4.2,4.25,226933,0
+AVXL.US,D,20171018,000000,4.23,4.45,4.22,4.42,268637,0
+AVXL.US,D,20171019,000000,4.43,4.7,4.38,4.67,386833,0
+AVXL.US,D,20171020,000000,4.78,4.9729,4.56,4.84,614253,0
+AVXL.US,D,20171023,000000,4.9,5.15,4.8,4.94,580954,0
+AVXL.US,D,20171024,000000,4.95,4.95,4.66,4.71,360245,0
+AVXL.US,D,20171025,000000,4.69,4.69,4.32,4.36,358312,0
+AVXL.US,D,20171026,000000,4.28,4.3,4.01,4.08,625700,0
+AVXL.US,D,20171027,000000,4.22,4.269,4.0601,4.18,448778,0
+AVXL.US,D,20171030,000000,4.221,4.29,4.07,4.16,266935,0
+AVXL.US,D,20171031,000000,4.2,4.25,4.17,4.22,237976,0
+AVXL.US,D,20171101,000000,4.27,4.27,4.07,4.18,198025,0
+AVXL.US,D,20171102,000000,4.15,4.34,4.1289,4.24,237997,0
+AVXL.US,D,20171103,000000,4.25,4.4999,4.21,4.35,277472,0
+AVXL.US,D,20171106,000000,4.44,4.44,4.03,4.07,698913,0
+AVXL.US,D,20171107,000000,4.1,4.12,4.04,4.08,430235,0
+AVXL.US,D,20171108,000000,4.06,4.08,3.86,3.91,766537,0
+AVXL.US,D,20171109,000000,3.9,4.06,3.86,4.04,266889,0
+AVXL.US,D,20171110,000000,4.02,4.2,4.02,4.07,312737,0
+AVXL.US,D,20171113,000000,4.1,4.12,3.95,4.02,199339,0
+AVXL.US,D,20171114,000000,3.97,4.04,3.91,3.98,158677,0
+AVXL.US,D,20171115,000000,3.94,4.08,3.87,4.02,144917,0
+AVXL.US,D,20171116,000000,4.09,4.19,4.03,4.1,351156,0
+AVXL.US,D,20171117,000000,4.1,4.15,4.0394,4.08,111937,0
+AVXL.US,D,20171120,000000,4.09,4.1,3.94,4,210347,0
+AVXL.US,D,20171121,000000,4.05,4.15,3.85,3.95,474266,0
+AVXL.US,D,20171122,000000,4.01,4.01,3.895,3.99,209804,0
+AVXL.US,D,20171124,000000,3.96,4.01,3.92,3.97,113813,0
+AVXL.US,D,20171127,000000,3.97,3.97,3.67,3.79,391370,0
+AVXL.US,D,20171128,000000,3.75,3.79,3.71,3.77,234880,0
+AVXL.US,D,20171129,000000,3.78,3.86,3.78,3.8,149275,0
+AVXL.US,D,20171130,000000,3.87,3.87,3.75,3.8,136362,0
+AVXL.US,D,20171201,000000,3.83,3.84,3.641,3.74,241032,0
+AVXL.US,D,20171204,000000,3.76,3.83,3.57,3.58,282292,0
+AVXL.US,D,20171205,000000,3.6,3.75,3.56,3.66,269607,0
+AVXL.US,D,20171206,000000,3.63,3.71,3.55,3.6,158350,0
+AVXL.US,D,20171207,000000,3.6,3.65,3.57,3.61,118230,0
+AVXL.US,D,20171208,000000,3.63,3.73,3.62,3.69,169009,0
+AVXL.US,D,20171211,000000,3.79,3.79,3.007,3.295,1138871,0
+AVXL.US,D,20171212,000000,3.27,3.4638,3.2,3.2,431920,0
+AVXL.US,D,20171213,000000,3.2,3.38,3.15,3.3,402119,0
+AVXL.US,D,20171214,000000,3.32,3.4,3.2,3.21,297232,0
+AVXL.US,D,20171215,000000,3.22,3.23,3.06,3.15,558642,0
+AVXL.US,D,20171218,000000,3.15,3.25,3.1,3.115,330225,0
+AVXL.US,D,20171219,000000,3.14,3.29,3.11,3.12,406134,0
+AVXL.US,D,20171220,000000,3.16,3.21,3.13,3.18,258583,0
+AVXL.US,D,20171221,000000,3.22,3.71,3.19,3.64,873913,0
+AVXL.US,D,20171222,000000,3.7,3.7,3.524,3.6,294092,0
+AVXL.US,D,20171226,000000,3.56,3.66,3.55,3.6,175333,0
+AVXL.US,D,20171227,000000,3.58,3.64,3.31,3.38,413538,0
+AVXL.US,D,20171228,000000,3.38,3.5,3.3,3.34,301985,0
+AVXL.US,D,20171229,000000,3.35,3.4,3.2095,3.21,343764,0
+AVXL.US,D,20180102,000000,3.3,3.3,3.12,3.16,476199,0
+AVXL.US,D,20180103,000000,3.15,3.23,3.11,3.15,260955,0
+AVXL.US,D,20180104,000000,3.17,3.36,3.1001,3.34,301736,0
+AVXL.US,D,20180105,000000,3.38,3.45,3.35,3.44,219066,0
+AVXL.US,D,20180108,000000,3.4,3.44,3.25,3.37,182249,0
+AVXL.US,D,20180109,000000,3.37,3.41,3.3205,3.39,109776,0
+AVXL.US,D,20180110,000000,3.36,3.41,3.28,3.31,166010,0
+AVXL.US,D,20180111,000000,3.29,3.44,3.2212,3.43,191818,0
+AVXL.US,D,20180112,000000,3.44,3.5,3.36,3.4,145564,0
+AVXL.US,D,20180116,000000,3.4,3.45,3,3.01,914060,0
+AVXL.US,D,20180117,000000,3.05,3.09,2.65,3.08,936435,0
+AVXL.US,D,20180118,000000,3.09,3.15,2.971,3.12,236019,0
+AVXL.US,D,20180119,000000,3.01,3.09,2.98,3.01,218218,0
+AVXL.US,D,20180122,000000,2.99,3.0601,2.98,3.03,220749,0
+AVXL.US,D,20180123,000000,3.05,3.05,2.93,3,267611,0
+AVXL.US,D,20180124,000000,2.98,3.02,2.89,2.99,299281,0
+AVXL.US,D,20180125,000000,3,3.1,2.92,3.06,197569,0
+AVXL.US,D,20180126,000000,3.08,3.12,3.02,3.02,145111,0
+AVXL.US,D,20180129,000000,3.02,3.07,2.92,2.94,274246,0
+AVXL.US,D,20180130,000000,2.9,2.93,2.85,2.88,269947,0
+AVXL.US,D,20180131,000000,2.86,2.97,2.8,2.83,295562,0
+AVXL.US,D,20180201,000000,2.85,2.85,2.64,2.69,497175,0
+AVXL.US,D,20180202,000000,2.65,2.6999,2.54,2.59,599375,0
+AVXL.US,D,20180205,000000,2.62,2.94,2.51,2.8,459120,0
+AVXL.US,D,20180206,000000,3.07,3.07,2.76,2.85,425175,0
+AVXL.US,D,20180207,000000,3.02,3.02,2.51,2.65,672003,0
+AVXL.US,D,20180208,000000,2.67,2.67,2.55,2.61,262715,0
+AVXL.US,D,20180209,000000,2.61,2.645,2.4518,2.6,533912,0
+AVXL.US,D,20180212,000000,2.63,2.65,2.52,2.53,185615,0
+AVXL.US,D,20180213,000000,2.5,2.589,2.48,2.54,164631,0
+AVXL.US,D,20180214,000000,2.555,2.59,2.555,2.555,223158,0
+AVXL.US,D,20180215,000000,2.54,2.63,2.52,2.57,162767,0
+AVXL.US,D,20180216,000000,2.58,2.67,2.55,2.58,249902,0
+AVXL.US,D,20180220,000000,2.61,2.62,2.48,2.5,210714,0
+AVXL.US,D,20180221,000000,2.53,2.6,2.48,2.52,123924,0
+AVXL.US,D,20180222,000000,2.52,2.599,2.47,2.49,136056,0
+AVXL.US,D,20180223,000000,2.5,2.51,2.45,2.5,180896,0
+AVXL.US,D,20180226,000000,2.49,2.5,2.37,2.47,209923,0
+AVXL.US,D,20180227,000000,2.45,2.49,2.3,2.32,315549,0
+AVXL.US,D,20180228,000000,2.32,2.48,2.2524,2.36,257357,0
+AVXL.US,D,20180301,000000,2.35,2.45,2.32,2.4,163311,0
+AVXL.US,D,20180302,000000,2.4,2.64,2.38,2.6,379123,0
+AVXL.US,D,20180305,000000,2.55,2.65,2.55,2.62,262723,0
+AVXL.US,D,20180306,000000,2.65,3,2.65,2.93,489692,0
+AVXL.US,D,20180307,000000,2.94,2.989,2.83,2.89,219956,0
+AVXL.US,D,20180308,000000,3.05,3.22,3.001,3.07,648835,0
+AVXL.US,D,20180309,000000,3.11,3.15,2.9,2.98,427959,0
+AVXL.US,D,20180312,000000,2.96,3.03,2.85,2.87,240384,0
+AVXL.US,D,20180313,000000,2.87,2.9,2.74,2.75,311308,0
+AVXL.US,D,20180314,000000,2.76,2.85,2.69,2.8,223160,0
+AVXL.US,D,20180315,000000,2.8,2.82,2.72,2.73,125282,0
+AVXL.US,D,20180316,000000,2.74,2.94,2.73,2.83,507912,0
+AVXL.US,D,20180319,000000,2.84,2.8899,2.66,2.72,276248,0
+AVXL.US,D,20180320,000000,2.7,2.77,2.66,2.67,187944,0
+AVXL.US,D,20180321,000000,2.69,2.77,2.69,2.73,106034,0
+AVXL.US,D,20180322,000000,2.73,2.77,2.64,2.65,163979,0
+AVXL.US,D,20180323,000000,2.67,2.68,2.48,2.51,663747,0
+AVXL.US,D,20180326,000000,2.53,2.78,2.525,2.7,300025,0
+AVXL.US,D,20180327,000000,2.72,2.74,2.69,2.7,182047,0
+AVXL.US,D,20180328,000000,2.65,2.77,2.63,2.76,246827,0
+AVXL.US,D,20180329,000000,2.8,2.8,2.71,2.76,179551,0
+AVXL.US,D,20180402,000000,2.71,2.76,2.5,2.53,434471,0
+AVXL.US,D,20180403,000000,2.54,2.55,2.45,2.46,175386,0
+AVXL.US,D,20180404,000000,2.45,2.48,2.4,2.44,202281,0
+AVXL.US,D,20180405,000000,2.46,2.49,2.4,2.46,194294,0
+AVXL.US,D,20180406,000000,2.45,2.49,2.35,2.36,194683,0
+AVXL.US,D,20180409,000000,2.38,2.38,2.25,2.28,300821,0
+AVXL.US,D,20180410,000000,2.3,2.3,2.06,2.17,493183,0
+AVXL.US,D,20180411,000000,2.27,2.28,2.27,2.27,202494,0
+AVXL.US,D,20180412,000000,2.29,2.29,2.19,2.2,214131,0
+AVXL.US,D,20180413,000000,2.2,2.25,2.06,2.15,311412,0
+AVXL.US,D,20180416,000000,2.17,2.25,2.08,2.23,203776,0
+AVXL.US,D,20180417,000000,2.06,2.18,1.85,2.09,1244109,0
+AVXL.US,D,20180418,000000,2.13,2.18,2.08,2.17,268451,0
+AVXL.US,D,20180419,000000,2.16,2.27,2.14,2.26,333479,0
+AVXL.US,D,20180420,000000,2.28,2.3,2.22,2.28,226030,0
+AVXL.US,D,20180423,000000,2.3,2.49,2.3,2.44,428286,0
+AVXL.US,D,20180424,000000,2.47,2.52,2.37,2.49,350370,0
+AVXL.US,D,20180425,000000,2.49,2.5,2.37,2.38,162549,0
+AVXL.US,D,20180426,000000,2.4,2.45,2.33,2.39,119002,0
+AVXL.US,D,20180427,000000,2.39,2.41,2.35,2.38,112889,0
+AVXL.US,D,20180430,000000,2.38,2.41,2.28,2.28,132136,0
+AVXL.US,D,20180501,000000,2.27,2.399,2.15,2.24,217635,0
+AVXL.US,D,20180502,000000,2.22,2.35,2.22,2.29,151135,0
+AVXL.US,D,20180503,000000,2.28,2.28,2.11,2.13,148271,0
+AVXL.US,D,20180504,000000,2.15,2.22,2.14,2.19,187631,0
+AVXL.US,D,20180507,000000,2.21,2.22,2.11,2.17,186175,0
+AVXL.US,D,20180508,000000,2.18,2.18,2.05,2.08,282553,0
+AVXL.US,D,20180509,000000,2.1,2.2,2.01,2.2,351481,0
+AVXL.US,D,20180510,000000,2.2,2.2,2.05,2.09,215207,0
+AVXL.US,D,20180511,000000,2.08,2.19,1.9597,2.18,460475,0
+AVXL.US,D,20180514,000000,2.19,2.2,2.07,2.19,174800,0
+AVXL.US,D,20180515,000000,2.19,2.4,2.15,2.3,387440,0
+AVXL.US,D,20180516,000000,2.44,2.699,2.37,2.44,650854,0
+AVXL.US,D,20180517,000000,2.45,2.62,2.44,2.55,249515,0
+AVXL.US,D,20180518,000000,2.58,2.6,2.5,2.57,222730,0
+AVXL.US,D,20180521,000000,2.57,2.57,2.43,2.52,239117,0
+AVXL.US,D,20180522,000000,2.53,2.699,2.46,2.62,268406,0
+AVXL.US,D,20180523,000000,2.63,2.69,2.6056,2.66,192358,0
+AVXL.US,D,20180524,000000,2.65,2.79,2.6,2.7,251131,0
+AVXL.US,D,20180525,000000,2.7,2.75,2.6,2.72,172557,0
+AVXL.US,D,20180529,000000,2.73,2.73,2.53,2.59,249826,0
+AVXL.US,D,20180530,000000,2.7,2.735,2.65,2.68,270059,0
+AVXL.US,D,20180531,000000,2.69,2.8,2.65,2.75,283222,0
+AVXL.US,D,20180601,000000,2.75,2.98,2.7378,2.87,350503,0
+AVXL.US,D,20180604,000000,2.92,3.9,2.87,3.78,4577177,0
+AVXL.US,D,20180605,000000,3.68,3.98,3.31,3.47,2037681,0
+AVXL.US,D,20180606,000000,3.3,3.7,3.29,3.69,546368,0
+AVXL.US,D,20180607,000000,3.67,3.9,3.5615,3.75,637866,0
+AVXL.US,D,20180608,000000,3.7,3.76,3.53,3.74,373397,0
+AVXL.US,D,20180611,000000,3.76,4.35,3.69,4.08,1257972,0
+AVXL.US,D,20180612,000000,4.15,4.21,3.88,3.97,620036,0
+AVXL.US,D,20180613,000000,3.97,4.23,3.77,4.055,533164,0
+AVXL.US,D,20180614,000000,4.07,4.119,3.92,4.08,377721,0
+AVXL.US,D,20180615,000000,4.08,4.25,4.03,4.18,508392,0
+AVXL.US,D,20180618,000000,4.24,4.24,3.97,4.19,488608,0
+AVXL.US,D,20180619,000000,4.14,4.25,4.031,4.16,355895,0
+AVXL.US,D,20180620,000000,4.14,4.35,4.06,4.26,688092,0
+AVXL.US,D,20180621,000000,4.3,4.331,4.03,4.12,504732,0
+AVXL.US,D,20180622,000000,4.12,4.17,3.85,3.92,4455568,0
+AVXL.US,D,20180625,000000,3.98,3.98,3.2,3.3,1261287,0
+AVXL.US,D,20180626,000000,3.34,3.44,3.23,3.33,543398,0
+AVXL.US,D,20180627,000000,3.32,3.3538,2.955,2.96,610914,0
+AVXL.US,D,20180628,000000,2.91,2.949,2.65,2.71,686628,0
+AVXL.US,D,20180629,000000,2.72,2.79,2.51,2.62,864296,0
+AVXL.US,D,20180702,000000,2.61,2.81,2.6,2.66,437414,0
+AVXL.US,D,20180703,000000,3.21,3.96,2.91,3.82,9091112,0
+AVXL.US,D,20180705,000000,3.76,3.76,3.2501,3.46,1833689,0
+AVXL.US,D,20180706,000000,3.47,3.67,3.2901,3.44,885707,0
+AVXL.US,D,20180709,000000,3.47,3.489,3.2318,3.32,666417,0
+AVXL.US,D,20180710,000000,3.3,3.31,3.1,3.15,590817,0
+AVXL.US,D,20180711,000000,3.13,3.36,3.1,3.32,548193,0
+AVXL.US,D,20180712,000000,3.33,3.4177,3.25,3.32,277768,0
+AVXL.US,D,20180713,000000,3.33,3.38,3.17,3.21,339263,0
+AVXL.US,D,20180716,000000,3.21,3.25,3.05,3.09,316645,0
+AVXL.US,D,20180717,000000,3.07,3.19,3.07,3.08,188271,0
+AVXL.US,D,20180718,000000,3.1,3.19,3.02,3.12,172219,0
+AVXL.US,D,20180719,000000,3.11,3.3,3.11,3.21,324525,0
+AVXL.US,D,20180720,000000,3.2,3.24,3.14,3.16,158655,0
+AVXL.US,D,20180723,000000,3.14,3.1955,3.06,3.13,232450,0
+AVXL.US,D,20180724,000000,3.14,3.19,2.94,3.02,350153,0
+AVXL.US,D,20180725,000000,3.06,3.1,2.65,2.96,783119,0
+AVXL.US,D,20180726,000000,2.98,3,2.8,2.95,306721,0
+AVXL.US,D,20180727,000000,3,3.049,2.8,2.88,237123,0
+AVXL.US,D,20180730,000000,2.88,2.9199,2.7,2.88,472616,0
+AVXL.US,D,20180731,000000,2.88,2.899,2.7,2.7,338189,0
+AVXL.US,D,20180801,000000,2.7,2.72,2.594,2.71,424013,0
+AVXL.US,D,20180802,000000,2.68,2.685,2.5698,2.62,450316,0
+AVXL.US,D,20180803,000000,2.63,2.66,2.56,2.64,219822,0
+AVXL.US,D,20180806,000000,2.64,2.759,2.61,2.7,188090,0
+AVXL.US,D,20180807,000000,2.73,2.8,2.68,2.78,161591,0
+AVXL.US,D,20180808,000000,2.78,2.99,2.7598,2.9,336319,0
+AVXL.US,D,20180809,000000,3.01,3.06,2.75,2.83,287672,0
+AVXL.US,D,20180810,000000,2.79,2.815,2.69,2.74,311043,0
+AVXL.US,D,20180813,000000,2.72,2.78,2.62,2.75,516027,0
+AVXL.US,D,20180814,000000,2.75,2.85,2.74,2.79,133028,0
+AVXL.US,D,20180815,000000,2.75,2.839,2.6554,2.66,134820,0
+AVXL.US,D,20180816,000000,2.69,2.75,2.65,2.7,104732,0
+AVXL.US,D,20180817,000000,2.7,2.738,2.63,2.71,116083,0
+AVXL.US,D,20180820,000000,2.7,2.74,2.63,2.66,110330,0
+AVXL.US,D,20180821,000000,2.66,2.8,2.6501,2.79,126852,0
+AVXL.US,D,20180822,000000,2.86,2.8832,2.74,2.85,141371,0
+AVXL.US,D,20180823,000000,2.85,2.88,2.76,2.83,176569,0
+AVXL.US,D,20180824,000000,2.84,2.855,2.7,2.76,178209,0
+AVXL.US,D,20180827,000000,2.78,2.83,2.72,2.78,202876,0
+AVXL.US,D,20180828,000000,2.83,2.845,2.63,2.73,342068,0
+AVXL.US,D,20180829,000000,2.71,2.75,2.62,2.62,250328,0
+AVXL.US,D,20180830,000000,2.63,2.65,2.525,2.53,282623,0
+AVXL.US,D,20180831,000000,2.55,2.67,2.52,2.67,176002,0
+AVXL.US,D,20180904,000000,2.62,2.82,2.62,2.72,336258,0
+AVXL.US,D,20180905,000000,2.7,2.7,2.61,2.67,148822,0
+AVXL.US,D,20180906,000000,2.7,2.73,2.64,2.7,148084,0
+AVXL.US,D,20180907,000000,2.67,2.7,2.65,2.68,83769,0
+AVXL.US,D,20180910,000000,2.7,2.7,2.6,2.6,145283,0
+AVXL.US,D,20180911,000000,2.6,2.64,2.5629,2.58,124385,0
+AVXL.US,D,20180912,000000,2.6,2.63,2.4,2.44,289790,0
+AVXL.US,D,20180913,000000,2.48,2.5153,2.4,2.45,110058,0
+AVXL.US,D,20180914,000000,2.45,2.46,2.33,2.33,241041,0
+AVXL.US,D,20180917,000000,2.33,2.337,2.23,2.23,296381,0
+AVXL.US,D,20180918,000000,2.23,2.34,2.23,2.27,148007,0
+AVXL.US,D,20180919,000000,2.29,2.49,2.24,2.48,416813,0
+AVXL.US,D,20180920,000000,2.53,2.63,2.47,2.57,235960,0
+AVXL.US,D,20180921,000000,2.56,2.6622,2.44,2.49,234256,0
+AVXL.US,D,20180924,000000,2.46,2.67,2.345,2.56,408983,0
+AVXL.US,D,20180925,000000,2.61,2.75,2.55,2.73,302210,0
+AVXL.US,D,20180926,000000,2.75,3.21,2.75,2.96,951627,0
+AVXL.US,D,20180927,000000,2.95,2.96,2.85,2.9,396946,0
+AVXL.US,D,20180928,000000,2.89,3,2.71,2.73,243988,0
+AVXL.US,D,20181001,000000,2.79,2.79,2.54,2.58,405214,0
+AVXL.US,D,20181002,000000,2.58,2.66,2.5,2.65,162630,0
+AVXL.US,D,20181003,000000,2.65,2.8,2.62,2.67,185633,0
+AVXL.US,D,20181004,000000,2.67,2.6834,2.41,2.49,361098,0
+AVXL.US,D,20181005,000000,2.48,2.4899,2.33,2.44,208914,0
+AVXL.US,D,20181008,000000,2.38,2.62,2.38,2.48,190817,0
+AVXL.US,D,20181009,000000,2.49,2.69,2.49,2.59,324442,0
+AVXL.US,D,20181010,000000,2.57,2.6001,2.45,2.45,145877,0
+AVXL.US,D,20181011,000000,2.41,2.5,2.3801,2.47,205908,0
+AVXL.US,D,20181012,000000,2.51,2.54,2.44,2.47,87539,0
+AVXL.US,D,20181015,000000,2.39,2.65,2.39,2.58,148108,0
+AVXL.US,D,20181016,000000,2.59,2.62,2.5,2.52,106667,0
+AVXL.US,D,20181017,000000,2.46,2.54,2.44,2.46,173813,0
+AVXL.US,D,20181018,000000,2.46,2.5,2.41,2.47,122086,0
+AVXL.US,D,20181019,000000,2.96,3.1,2.52,2.75,2490100,0
+AVXL.US,D,20181022,000000,2.68,2.68,2.47,2.54,434572,0
+AVXL.US,D,20181023,000000,2.5,2.56,2.4273,2.56,188838,0
+AVXL.US,D,20181024,000000,2.53,2.57,2.35,2.35,313868,0
+AVXL.US,D,20181025,000000,2.36,2.5362,2.33,2.42,174349,0
+AVXL.US,D,20181026,000000,2.36,2.8,2.36,2.52,587466,0
+AVXL.US,D,20181029,000000,2.54,2.62,2.45,2.48,206186,0
+AVXL.US,D,20181030,000000,2.47,2.5276,2.36,2.39,204542,0
+AVXL.US,D,20181031,000000,2.4,2.4799,2.36,2.41,120142,0
+AVXL.US,D,20181101,000000,2.44,2.52,2.39,2.52,208748,0
+AVXL.US,D,20181102,000000,2.51,2.5773,2.48,2.55,108716,0
+AVXL.US,D,20181105,000000,2.52,2.5848,2.41,2.42,161081,0
+AVXL.US,D,20181106,000000,2.42,2.52,2.41,2.475,99236,0
+AVXL.US,D,20181107,000000,2.46,2.6,2.45,2.53,176274,0
+AVXL.US,D,20181108,000000,2.54,2.6,2.52,2.57,150162,0
+AVXL.US,D,20181109,000000,2.5,2.63,2.5,2.61,159568,0
+AVXL.US,D,20181112,000000,2.7,2.75,2.52,2.52,236920,0
+AVXL.US,D,20181113,000000,2.53,2.56,2.43,2.44,129607,0
+AVXL.US,D,20181114,000000,2.47,2.49,2.3,2.43,249972,0
+AVXL.US,D,20181115,000000,2.41,2.4323,2.35,2.39,88682,0
+AVXL.US,D,20181116,000000,2.38,2.44,2.33,2.43,207507,0
+AVXL.US,D,20181119,000000,2.4,2.4549,2.3,2.32,126296,0
+AVXL.US,D,20181120,000000,2.28,2.2999,2.1,2.16,385205,0
+AVXL.US,D,20181121,000000,2.19,2.37,2.1712,2.3,134517,0
+AVXL.US,D,20181123,000000,2.28,2.3593,2.26,2.35,75923,0
+AVXL.US,D,20181126,000000,2.36,2.44,2.28,2.42,125660,0
+AVXL.US,D,20181127,000000,2.42,2.46,2.22,2.25,131694,0
+AVXL.US,D,20181128,000000,2.3,2.37,2.26,2.35,123044,0
+AVXL.US,D,20181129,000000,2.36,2.39,2.2701,2.33,80964,0
+AVXL.US,D,20181130,000000,2.34,2.415,2.29,2.29,110323,0
+AVXL.US,D,20181203,000000,2.38,2.38,2.2,2.28,144646,0
+AVXL.US,D,20181204,000000,2.25,2.3152,2.18,2.205,205904,0
+AVXL.US,D,20181206,000000,2.18,2.25,2.18,2.21,94395,0
+AVXL.US,D,20181207,000000,2.21,2.25,2.15,2.15,206725,0
+AVXL.US,D,20181210,000000,2.13,2.1799,2.05,2.1,199424,0
+AVXL.US,D,20181211,000000,2.12,2.2152,2.09,2.12,155656,0
+AVXL.US,D,20181212,000000,2.11,2.19,2.11,2.12,144010,0
+AVXL.US,D,20181213,000000,2.07,2.1233,2.01,2.04,248086,0
+AVXL.US,D,20181214,000000,2.03,2.0699,1.98,2.01,279825,0
+AVXL.US,D,20181217,000000,1.98,2.01,1.88,1.9,384786,0
+AVXL.US,D,20181218,000000,1.89,1.9499,1.77,1.81,278607,0
+AVXL.US,D,20181219,000000,1.77,1.88,1.7,1.72,417428,0
+AVXL.US,D,20181220,000000,1.6,1.65,1.51,1.51,860926,0
+AVXL.US,D,20181221,000000,1.51,1.57,1.4,1.41,527849,0
+AVXL.US,D,20181224,000000,1.41,1.45,1.34,1.35,394553,0
+AVXL.US,D,20181226,000000,1.48,1.5299,1.25,1.34,810485,0
+AVXL.US,D,20181227,000000,1.31,1.35,1.25,1.25,531198,0
+AVXL.US,D,20181228,000000,1.26,1.5693,1.26,1.52,594870,0
+AVXL.US,D,20181231,000000,1.55,1.63,1.5,1.56,335293,0
+AVXL.US,D,20190102,000000,1.48,1.967,1.48,1.68,529484,0
+AVXL.US,D,20190103,000000,1.67,1.7899,1.6307,1.73,250257,0
+AVXL.US,D,20190104,000000,1.85,1.9,1.78,1.83,252293,0
+AVXL.US,D,20190107,000000,1.87,2.1,1.84,2.03,351635,0
+AVXL.US,D,20190108,000000,2.1,2.1782,1.92,2.01,346873,0
+AVXL.US,D,20190109,000000,2.02,2.08,1.9927,2.04,128635,0
+AVXL.US,D,20190110,000000,2.04,2.05,1.99,2.03,72464,0
+AVXL.US,D,20190111,000000,2.04,2.05,1.9501,2.01,145742,0
+AVXL.US,D,20190114,000000,1.98,2.05,1.95,1.95,125253,0
+AVXL.US,D,20190115,000000,1.95,1.96,1.78,1.83,262205,0
+AVXL.US,D,20190116,000000,1.81,1.96,1.76,1.84,201390,0
+AVXL.US,D,20190117,000000,1.82,1.8899,1.8,1.84,95377,0
+AVXL.US,D,20190118,000000,1.87,1.8999,1.81,1.82,115937,0
+AVXL.US,D,20190122,000000,1.84,1.84,1.72,1.72,207139,0
+AVXL.US,D,20190123,000000,1.71,1.8,1.71,1.76,109046,0
+AVXL.US,D,20190124,000000,1.75,1.8195,1.75,1.76,61029,0
+AVXL.US,D,20190125,000000,1.77,1.85,1.77,1.82,99526,0
+AVXL.US,D,20190128,000000,1.84,1.86,1.8,1.83,68965,0
+AVXL.US,D,20190129,000000,1.87,1.87,1.76,1.8,91271,0
+AVXL.US,D,20190130,000000,1.79,1.88,1.771,1.86,59221,0
+AVXL.US,D,20190131,000000,1.87,1.89,1.7897,1.85,110838,0
+AVXL.US,D,20190201,000000,1.85,2.05,1.8355,2.02,183671,0
+AVXL.US,D,20190204,000000,2.05,2.11,2.05,2.1,163727,0
+AVXL.US,D,20190205,000000,2.07,2.15,1.98,1.98,189405,0
+AVXL.US,D,20190206,000000,1.98,2.08,1.98,2.08,146646,0
+AVXL.US,D,20190207,000000,2.07,2.07,1.96,2.04,135092,0
+AVXL.US,D,20190208,000000,1.99,2.4377,1.99,2.35,455220,0
+AVXL.US,D,20190211,000000,2.37,2.5,2.27,2.39,479840,0
+AVXL.US,D,20190212,000000,2.39,2.53,2.39,2.48,207878,0
+AVXL.US,D,20190213,000000,2.49,2.63,2.4313,2.49,261315,0
+AVXL.US,D,20190214,000000,2.45,2.6,2.45,2.57,252248,0
+AVXL.US,D,20190215,000000,2.58,2.6799,2.565,2.59,254596,0
+AVXL.US,D,20190219,000000,2.61,2.61,2.34,2.4,327076,0
+AVXL.US,D,20190220,000000,2.38,2.45,2.3,2.37,187877,0
+AVXL.US,D,20190221,000000,2.37,2.4,2.301,2.38,53285,0
+AVXL.US,D,20190222,000000,2.38,2.47,2.36,2.43,128445,0
+AVXL.US,D,20190225,000000,2.48,2.5,2.4084,2.42,116104,0
+AVXL.US,D,20190226,000000,2.43,2.43,2.3,2.34,176394,0
+AVXL.US,D,20190227,000000,2.35,2.39,2.2101,2.23,156564,0
+AVXL.US,D,20190228,000000,2.21,2.24,2.1,2.14,196968,0
+AVXL.US,D,20190301,000000,2.19,2.29,2.14,2.28,205965,0
+AVXL.US,D,20190304,000000,2.49,2.64,2.21,2.59,1163044,0
+AVXL.US,D,20190305,000000,2.65,2.99,2.5601,2.95,949060,0
+AVXL.US,D,20190306,000000,2.99,3.12,2.65,3.01,681730,0
+AVXL.US,D,20190307,000000,2.98,3.0577,2.809,2.94,245624,0
+AVXL.US,D,20190308,000000,2.86,3,2.73,2.83,358753,0
+AVXL.US,D,20190311,000000,3,3.105,2.95,3.03,392748,0
+AVXL.US,D,20190312,000000,3.05,3.07,2.91,2.94,213851,0
+AVXL.US,D,20190313,000000,2.95,3.1,2.83,3.03,459358,0
+AVXL.US,D,20190314,000000,3.05,3.1,2.92,2.97,268745,0
+AVXL.US,D,20190315,000000,2.99,3.05,2.94,3.01,171859,0
+AVXL.US,D,20190318,000000,3,3.05,2.96,3.02,166753,0
+AVXL.US,D,20190319,000000,3.03,3.05,2.94,2.95,296457,0
+AVXL.US,D,20190320,000000,2.95,3.02,2.875,2.96,216406,0
+AVXL.US,D,20190321,000000,2.93,3.18,2.93,3.1,758242,0
+AVXL.US,D,20190322,000000,3.15,3.19,3.01,3.08,335975,0
+AVXL.US,D,20190325,000000,3.09,3.42,2.98,3.42,970650,0
+AVXL.US,D,20190326,000000,3.55,4,3.1,3.35,1444196,0
+AVXL.US,D,20190327,000000,3.23,3.36,3.05,3.23,514544,0
+AVXL.US,D,20190328,000000,3.22,3.22,3.04,3.11,494453,0
+AVXL.US,D,20190329,000000,3.06,3.11,3,3.05,422175,0
+AVXL.US,D,20190401,000000,3.06,3.0702,2.86,2.97,355213,0
+AVXL.US,D,20190402,000000,2.96,3.02,2.9,2.98,330908,0
+AVXL.US,D,20190403,000000,3,3.03,2.9,2.92,336167,0
+AVXL.US,D,20190404,000000,2.91,2.92,2.815,2.89,203214,0
+AVXL.US,D,20190405,000000,2.9,3.03,2.83,3.01,302034,0
+AVXL.US,D,20190408,000000,3.01,3.03,2.75,2.81,419262,0
+AVXL.US,D,20190409,000000,2.81,2.88,2.73,2.75,339904,0
+AVXL.US,D,20190410,000000,2.77,2.82,2.7,2.78,303279,0
+AVXL.US,D,20190411,000000,2.79,2.94,2.73,2.93,399112,0
+AVXL.US,D,20190412,000000,2.96,2.96,2.82,2.94,380104,0
+AVXL.US,D,20190415,000000,2.91,3.0855,2.8,2.88,271018,0
+AVXL.US,D,20190416,000000,2.88,2.88,2.72,2.84,363224,0
+AVXL.US,D,20190417,000000,2.85,2.95,2.79,2.95,486186,0
+AVXL.US,D,20190418,000000,2.98,2.98,2.82,2.89,227803,0
+AVXL.US,D,20190422,000000,2.91,2.92,2.75,2.79,245411,0
+AVXL.US,D,20190423,000000,2.8,2.96,2.77,2.93,409104,0
+AVXL.US,D,20190424,000000,2.95,2.97,2.85,2.95,212563,0
+AVXL.US,D,20190425,000000,2.93,2.9741,2.86,2.94,164215,0
+AVXL.US,D,20190426,000000,2.94,3.24,2.9157,3.14,543918,0
+AVXL.US,D,20190429,000000,3.15,3.2,3.05,3.1,306289,0
+AVXL.US,D,20190430,000000,3.1,3.1598,2.92,2.97,377196,0
+AVXL.US,D,20190501,000000,3,3.09,2.94,3.06,239000,0
+AVXL.US,D,20190502,000000,3.07,3.16,3.04,3.09,240157,0
+AVXL.US,D,20190503,000000,3.14,3.19,3.1,3.15,317403,0
+AVXL.US,D,20190506,000000,3.15,3.2199,3.1,3.17,273390,0
+AVXL.US,D,20190507,000000,3.16,3.18,3.07,3.11,271697,0
+AVXL.US,D,20190508,000000,3.12,3.17,2.99,3.05,355276,0
+AVXL.US,D,20190509,000000,3,3.09,2.9103,3.07,362185,0
+AVXL.US,D,20190510,000000,3,3.14,2.9903,3.1,307732,0
+AVXL.US,D,20190513,000000,3.06,3.1,2.91,3.07,373382,0
+AVXL.US,D,20190514,000000,3.07,3.15,3,3.15,348207,0
+AVXL.US,D,20190515,000000,3.1,3.55,3.07,3.45,1016522,0
+AVXL.US,D,20190516,000000,3.42,3.57,3.35,3.45,602985,0
+AVXL.US,D,20190517,000000,3.42,3.49,3.4,3.47,199364,0
+AVXL.US,D,20190520,000000,3.41,3.65,3.38,3.42,935231,0
+AVXL.US,D,20190521,000000,3.48,3.95,3.45,3.7,763592,0
+AVXL.US,D,20190522,000000,3.73,3.85,3.57,3.595,468893,0
+AVXL.US,D,20190523,000000,3.62,3.94,3.33,3.56,916768,0
+AVXL.US,D,20190524,000000,3.62,3.62,3.22,3.3,443971,0
+AVXL.US,D,20190528,000000,3.29,3.43,3.16,3.17,316934,0
+AVXL.US,D,20190529,000000,3.16,3.21,3,3.06,339297,0
+AVXL.US,D,20190530,000000,3.07,3.09,2.9354,3.04,353175,0
+AVXL.US,D,20190531,000000,2.97,2.995,2.84,2.89,383069,0
+AVXL.US,D,20190603,000000,2.86,2.97,2.86,2.87,262481,0
+AVXL.US,D,20190604,000000,2.9,3.03,2.87,2.93,177666,0
+AVXL.US,D,20190605,000000,2.96,2.99,2.84,2.89,200216,0
+AVXL.US,D,20190606,000000,2.98,3.06,2.85,2.98,218656,0
+AVXL.US,D,20190607,000000,3.01,3.01,2.91,2.98,272480,0
+AVXL.US,D,20190610,000000,3.01,3.05,2.97,3.04,315320,0
+AVXL.US,D,20190611,000000,3.04,3.23,3.0101,3.21,355917,0
+AVXL.US,D,20190612,000000,3.19,3.35,3.14,3.23,340894,0
+AVXL.US,D,20190613,000000,3.25,3.36,3.18,3.29,291579,0
+AVXL.US,D,20190614,000000,3.28,3.34,2.98,3.06,439299,0
+AVXL.US,D,20190617,000000,3.1,3.18,3.03,3.14,304528,0
+AVXL.US,D,20190618,000000,3.21,3.4,3.15,3.28,660751,0
+AVXL.US,D,20190619,000000,3.31,3.41,3.13,3.25,415593,0
+AVXL.US,D,20190620,000000,3.29,3.34,3.21,3.29,375734,0
+AVXL.US,D,20190621,000000,3.3,3.46,3.22,3.4,535691,0
+AVXL.US,D,20190624,000000,3.4,3.41,3.21,3.23,434637,0
+AVXL.US,D,20190625,000000,3.25,3.38,3.23,3.3,296433,0
+AVXL.US,D,20190626,000000,3.33,3.37,3.15,3.23,341643,0
+AVXL.US,D,20190627,000000,3.21,3.3,3.13,3.22,403385,0
+AVXL.US,D,20190628,000000,3.29,3.54,3.24,3.37,5162306,0
+AVXL.US,D,20190701,000000,3.46,3.89,3.4,3.84,1411594,0
+AVXL.US,D,20190702,000000,3.82,4.09,3.65,3.9,1627496,0
+AVXL.US,D,20190703,000000,3.88,3.99,3.75,3.81,277012,0
+AVXL.US,D,20190705,000000,3.73,3.74,3.385,3.47,888801,0
+AVXL.US,D,20190708,000000,3.44,3.4431,3.3,3.36,432540,0
+AVXL.US,D,20190709,000000,3.32,3.44,3.24,3.33,358990,0
+AVXL.US,D,20190710,000000,3.32,3.35,3.14,3.28,539833,0
+AVXL.US,D,20190711,000000,3.26,3.33,3.18,3.21,426092,0
+AVXL.US,D,20190712,000000,3.22,3.27,3.19,3.22,395363,0
+AVXL.US,D,20190715,000000,3.22,3.24,3.06,3.08,466510,0
+AVXL.US,D,20190716,000000,3.05,3.15,3.01,3.03,411996,0
+AVXL.US,D,20190717,000000,3.02,3.335,3.0044,3.06,1063848,0
+AVXL.US,D,20190718,000000,3.04,3.04,2.72,2.82,847874,0
+AVXL.US,D,20190719,000000,2.85,2.85,2.5,2.54,1148712,0
+AVXL.US,D,20190722,000000,2.55,2.61,2.5,2.57,393506,0
+AVXL.US,D,20190723,000000,2.58,2.59,2.49,2.52,382719,0
+AVXL.US,D,20190724,000000,2.63,2.76,2.56,2.64,808333,0
+AVXL.US,D,20190725,000000,2.67,2.73,2.55,2.55,297194,0
+AVXL.US,D,20190726,000000,2.57,2.71,2.535,2.55,293755,0
+AVXL.US,D,20190729,000000,2.63,2.63,2.5,2.53,347785,0
+AVXL.US,D,20190730,000000,2.51,2.635,2.5,2.51,244930,0
+AVXL.US,D,20190731,000000,2.55,2.68,2.53,2.56,418523,0
+AVXL.US,D,20190801,000000,2.57,2.65,2.47,2.47,300215,0
+AVXL.US,D,20190802,000000,2.45,2.525,2.36,2.41,325964,0
+AVXL.US,D,20190805,000000,2.35,2.3882,2.21,2.22,503683,0
+AVXL.US,D,20190806,000000,2.25,2.39,2.25,2.37,253117,0
+AVXL.US,D,20190807,000000,2.42,2.57,2.3,2.47,458588,0
+AVXL.US,D,20190808,000000,2.5,2.64,2.43,2.5,313750,0
+AVXL.US,D,20190809,000000,2.5,2.5,2.3,2.35,235964,0
+AVXL.US,D,20190812,000000,2.34,2.49,2.26,2.36,198122,0
+AVXL.US,D,20190813,000000,2.4,2.45,2.36,2.45,65573,0
+AVXL.US,D,20190814,000000,2.4,2.6483,2.37,2.57,418027,0
+AVXL.US,D,20190815,000000,2.63,2.63,2.5,2.5,190366,0
+AVXL.US,D,20190816,000000,2.51,2.73,2.46,2.71,287826,0
+AVXL.US,D,20190819,000000,2.74,2.8259,2.61,2.75,216401,0
+AVXL.US,D,20190820,000000,2.74,2.74,2.63,2.66,122759,0
+AVXL.US,D,20190821,000000,2.67,2.77,2.65,2.71,142606,0
+AVXL.US,D,20190822,000000,2.73,2.74,2.6,2.66,94424,0
+AVXL.US,D,20190823,000000,2.66,2.71,2.52,2.53,261011,0
+AVXL.US,D,20190826,000000,2.54,2.67,2.53,2.65,176820,0
+AVXL.US,D,20190827,000000,2.66,2.7,2.57,2.6,155559,0
+AVXL.US,D,20190828,000000,2.58,2.8,2.58,2.68,234063,0
+AVXL.US,D,20190829,000000,2.7,2.8,2.666,2.73,182679,0
+AVXL.US,D,20190830,000000,2.75,2.93,2.58,2.64,423171,0
+AVXL.US,D,20190903,000000,2.64,2.72,2.57,2.59,99030,0
+AVXL.US,D,20190904,000000,2.62,2.74,2.6,2.62,114697,0
+AVXL.US,D,20190905,000000,2.69,2.82,2.59,2.65,332134,0
+AVXL.US,D,20190906,000000,2.66,2.75,2.62,2.66,151060,0
+AVXL.US,D,20190909,000000,2.68,2.82,2.59,2.81,154509,0
+AVXL.US,D,20190910,000000,2.79,2.94,2.7,2.9,243092,0
+AVXL.US,D,20190911,000000,2.92,3.09,2.91,2.99,323531,0
+AVXL.US,D,20190912,000000,3,3.08,2.93,2.99,140494,0
+AVXL.US,D,20190913,000000,3.02,3.15,2.91,2.92,363000,0
+AVXL.US,D,20190916,000000,3,3.48,2.85,3.32,1360819,0
+AVXL.US,D,20190917,000000,3.35,3.53,3.2,3.25,748493,0
+AVXL.US,D,20190918,000000,3.29,3.316,3.12,3.26,414753,0
+AVXL.US,D,20190919,000000,3.29,3.45,3.25,3.31,487933,0
+AVXL.US,D,20190920,000000,3.3,3.53,3.26,3.53,698772,0
+AVXL.US,D,20190923,000000,3.57,3.6,3.43,3.56,399796,0
+AVXL.US,D,20190924,000000,3.6,3.6,3.34,3.4,466088,0
+AVXL.US,D,20190925,000000,3.39,3.64,3.34,3.56,488124,0
+AVXL.US,D,20190926,000000,3.62,3.7,3.47,3.48,451609,0
+AVXL.US,D,20190927,000000,3.56,3.56,3.22,3.34,463321,0
+AVXL.US,D,20190930,000000,3.36,3.36,3.02,3.16,752077,0
+AVXL.US,D,20191001,000000,3.16,3.2,3,3.08,406847,0
+AVXL.US,D,20191002,000000,3.15,3.33,3.0942,3.14,432537,0
+AVXL.US,D,20191003,000000,3.13,3.15,3.01,3.07,244641,0
+AVXL.US,D,20191004,000000,3.12,3.12,3.01,3.07,215373,0
+AVXL.US,D,20191007,000000,3.02,3.09,3,3.03,257295,0
+AVXL.US,D,20191008,000000,3.01,3.04,2.865,2.91,429037,0
+AVXL.US,D,20191009,000000,2.97,3.03,2.84,2.92,409646,0
+AVXL.US,D,20191010,000000,2.94,2.95,2.75,2.76,388431,0
+AVXL.US,D,20191011,000000,2.82,2.88,2.75,2.77,249461,0
+AVXL.US,D,20191014,000000,2.78,2.78,2.64,2.65,313053,0
+AVXL.US,D,20191015,000000,2.65,2.8,2.63,2.75,229496,0
+AVXL.US,D,20191016,000000,2.73,2.9,2.725,2.86,171250,0
+AVXL.US,D,20191017,000000,2.86,2.91,2.8,2.81,166581,0
+AVXL.US,D,20191018,000000,2.78,2.85,2.695,2.81,304047,0
+AVXL.US,D,20191021,000000,2.86,2.86,2.75,2.78,166290,0
+AVXL.US,D,20191022,000000,2.78,2.8199,2.65,2.78,360886,0
+AVXL.US,D,20191023,000000,2.74,2.9,2.725,2.78,240063,0
+AVXL.US,D,20191024,000000,2.79,2.82,2.69,2.72,230989,0
+AVXL.US,D,20191025,000000,2.73,2.82,2.69,2.75,216927,0
+AVXL.US,D,20191028,000000,2.785,2.82,2.72,2.81,245922,0
+AVXL.US,D,20191029,000000,2.8,2.92,2.77,2.9,295421,0
+AVXL.US,D,20191030,000000,2.9,2.92,2.7282,2.78,311256,0
+AVXL.US,D,20191031,000000,2.76,2.795,2.66,2.72,344308,0
+AVXL.US,D,20191101,000000,2.69,2.81,2.6692,2.78,252182,0
+AVXL.US,D,20191104,000000,2.79,2.96,2.75,2.76,370287,0
+AVXL.US,D,20191105,000000,2.76,2.8,2.6599,2.71,272845,0
+AVXL.US,D,20191106,000000,2.75,2.75,2.53,2.55,404472,0
+AVXL.US,D,20191107,000000,2.55,2.68,2.52,2.57,276319,0
+AVXL.US,D,20191108,000000,2.57,2.61,2.45,2.47,464443,0
+AVXL.US,D,20191111,000000,2.47,2.5,2.4,2.45,282686,0
+AVXL.US,D,20191112,000000,2.41,2.47,2.325,2.35,393652,0
+AVXL.US,D,20191113,000000,2.36,2.46,2.3,2.39,240197,0
+AVXL.US,D,20191114,000000,2.5,2.54,2.38,2.4,514759,0
+AVXL.US,D,20191115,000000,2.45,2.5,2.412,2.48,258505,0
+AVXL.US,D,20191118,000000,2.47,2.5,2.32,2.4,471554,0
+AVXL.US,D,20191119,000000,2.4,2.45,2.35,2.41,361884,0
+AVXL.US,D,20191120,000000,2.4,2.5599,2.4,2.42,415408,0
+AVXL.US,D,20191121,000000,2.45,2.45,2.36,2.4,268612,0
+AVXL.US,D,20191122,000000,2.4,2.43,2.31,2.31,348297,0
+AVXL.US,D,20191125,000000,2.31,2.55,2.31,2.46,446247,0
+AVXL.US,D,20191126,000000,2.48,2.55,2.32,2.37,387698,0
+AVXL.US,D,20191127,000000,2.38,2.42,2.32,2.36,320146,0
+AVXL.US,D,20191129,000000,2.39,2.43,2.3507,2.4,254771,0
+AVXL.US,D,20191202,000000,2.43,2.43,2.32,2.36,368790,0
+AVXL.US,D,20191203,000000,2.38,2.38,2.25,2.36,388610,0
+AVXL.US,D,20191204,000000,2.43,3.3186,2.31,3.03,2869651,0
+AVXL.US,D,20191205,000000,3.21,3.45,2.71,2.91,2691527,0
+AVXL.US,D,20191206,000000,2.77,3,2.62,2.65,934869,0
+AVXL.US,D,20191209,000000,2.7,2.7,2.38,2.48,779878,0
+AVXL.US,D,20191210,000000,2.44,2.4711,2.32,2.37,625465,0
+AVXL.US,D,20191211,000000,2.38,2.45,2.32,2.36,502558,0
+AVXL.US,D,20191212,000000,2.37,2.58,2.3,2.44,843734,0
+AVXL.US,D,20191213,000000,2.4,2.4784,2.385,2.44,425792,0
+AVXL.US,D,20191216,000000,2.44,2.51,2.42,2.49,948864,0
+AVXL.US,D,20191217,000000,2.54,2.54,2.37,2.39,600776,0
+AVXL.US,D,20191218,000000,2.42,2.48,2.39,2.43,482071,0
+AVXL.US,D,20191219,000000,2.44,2.475,2.38,2.41,416156,0
+AVXL.US,D,20191220,000000,2.41,2.45,2.35,2.45,696314,0
+AVXL.US,D,20191223,000000,2.39,2.53,2.35,2.51,738996,0
+AVXL.US,D,20191224,000000,2.53,2.53,2.43,2.53,367270,0
+AVXL.US,D,20191226,000000,2.55,2.81,2.5491,2.79,820772,0
+AVXL.US,D,20191227,000000,2.84,2.9,2.51,2.54,1024434,0
+AVXL.US,D,20191230,000000,2.55,2.569,2.35,2.36,832657,0
+AVXL.US,D,20191231,000000,2.36,2.59,2.36,2.59,541340,0
+AVXL.US,D,20200102,000000,2.63,2.88,2.57,2.87,1071220,0
+AVXL.US,D,20200103,000000,2.78,2.78,2.55,2.65,860090,0
+AVXL.US,D,20200106,000000,2.65,3,2.63,2.96,1248422,0
+AVXL.US,D,20200107,000000,2.97,2.99,2.775,2.9,635691,0
+AVXL.US,D,20200108,000000,2.96,2.98,2.74,2.85,992979,0
+AVXL.US,D,20200109,000000,2.93,3.06,2.8599,2.88,869970,0
+AVXL.US,D,20200110,000000,2.96,3.02,2.8692,2.99,798163,0
+AVXL.US,D,20200113,000000,3,3.23,3,3.1,1049115,0
+AVXL.US,D,20200114,000000,3.07,3.14,2.93,2.96,756045,0
+AVXL.US,D,20200115,000000,3.07,3.07,2.95,3.02,697704,0
+AVXL.US,D,20200116,000000,3.06,3.2,3.03,3.17,792199,0
+AVXL.US,D,20200117,000000,3.2,3.4,3.15,3.3,1029432,0
+AVXL.US,D,20200121,000000,3.37,3.39,3.11,3.17,845114,0
+AVXL.US,D,20200122,000000,3.19,3.21,3,3.06,633436,0
+AVXL.US,D,20200123,000000,3.06,3.09,2.9143,2.99,696111,0
+AVXL.US,D,20200124,000000,3,3.03,2.858,2.92,543201,0
+AVXL.US,D,20200127,000000,2.8,2.97,2.76,2.93,628233,0
+AVXL.US,D,20200128,000000,2.97,3.08,2.9462,2.98,454710,0
+AVXL.US,D,20200129,000000,2.99,3.08,2.95,2.97,301439,0
+AVXL.US,D,20200130,000000,2.96,2.99,2.8016,2.89,500247,0
+AVXL.US,D,20200131,000000,2.89,2.95,2.8,2.86,369575,0
+AVXL.US,D,20200203,000000,2.98,3.39,2.97,3.28,2591748,0
+AVXL.US,D,20200204,000000,3.3,3.65,3.12,3.58,1455247,0
+AVXL.US,D,20200205,000000,3.62,3.91,3.6,3.78,1415155,0
+AVXL.US,D,20200206,000000,3.85,4.4,3.7,4.15,2401182,0
+AVXL.US,D,20200207,000000,4.17,4.59,3.87,3.99,2809240,0
+AVXL.US,D,20200210,000000,3.99,4.26,3.95,4,1050130,0
+AVXL.US,D,20200211,000000,4.01,4.295,3.94,4.25,1228153,0
+AVXL.US,D,20200212,000000,4.26,4.91,4.1,4.645,2386864,0
+AVXL.US,D,20200213,000000,4.65,5.34,4.61,4.97,2985034,0
+AVXL.US,D,20200214,000000,5.08,5.38,4.88,5,1969777,0
+AVXL.US,D,20200218,000000,5.1,6,5.05,5.81,2355412,0
+AVXL.US,D,20200219,000000,5.98,6.31,4.88,5.34,3676428,0
+AVXL.US,D,20200220,000000,5.14,5.71,5,5.16,1271387,0
+AVXL.US,D,20200221,000000,5.15,5.35,4.91,5.09,1407380,0
+AVXL.US,D,20200224,000000,4.92,5.05,4.63,4.72,1876813,0
+AVXL.US,D,20200225,000000,4.76,4.78,4.28,4.385,1970419,0
+AVXL.US,D,20200226,000000,4.33,4.38,3.94,4.09,1582811,0
+AVXL.US,D,20200227,000000,4.12,4.19,3.8,3.81,1487380,0
+AVXL.US,D,20200228,000000,3.52,3.82,3.47,3.81,1807870,0
+AVXL.US,D,20200302,000000,3.82,4.13,3.7,4.12,1581962,0
+AVXL.US,D,20200303,000000,4.1962,4.39,4.07,4.23,1519205,0
+AVXL.US,D,20200304,000000,4.35,4.54,4.03,4.25,1138255,0
+AVXL.US,D,20200305,000000,4.14,4.44,4.12,4.2,855755,0
+AVXL.US,D,20200306,000000,4.24,4.24,3.82,4.08,1163283,0
+AVXL.US,D,20200309,000000,3.76,3.89,3.51,3.57,945796,0
+AVXL.US,D,20200310,000000,3.7,3.78,3.38,3.55,892051,0
+AVXL.US,D,20200311,000000,3.45,3.55,3.19,3.32,1057367,0
+AVXL.US,D,20200312,000000,3,3,2.66,2.69,1926710,0
+AVXL.US,D,20200313,000000,2.93,2.95,2.55,2.65,1493598,0
+AVXL.US,D,20200316,000000,2.5,2.54,2.2,2.49,1514672,0
+AVXL.US,D,20200317,000000,2.55,2.6427,2.4,2.52,1537066,0
+AVXL.US,D,20200318,000000,2.48,2.51,2.27,2.38,1363791,0
+AVXL.US,D,20200319,000000,2.31,2.55,2.28,2.49,1255956,0
+AVXL.US,D,20200320,000000,2.54,2.65,2.39,2.43,2003787,0
+AVXL.US,D,20200323,000000,2.46,2.95,2.23,2.81,882351,0
+AVXL.US,D,20200324,000000,3.02,3.08,2.65,2.99,1063398,0
+AVXL.US,D,20200325,000000,2.98,3.16,2.77,2.89,656345,0
+AVXL.US,D,20200326,000000,2.88,3.07,2.8193,2.98,1058452,0
+AVXL.US,D,20200327,000000,2.9,3.01,2.76,2.92,647599,0
+AVXL.US,D,20200330,000000,2.9,3.02,2.675,3.01,1140805,0
+AVXL.US,D,20200331,000000,3.02,3.46,2.92,3.15,2086093,0
+AVXL.US,D,20200401,000000,3.04,3.11,2.81,2.82,1093877,0
+AVXL.US,D,20200402,000000,2.79,2.83,2.58,2.63,917981,0
+AVXL.US,D,20200403,000000,2.64,2.68,2.53,2.62,566743,0
+AVXL.US,D,20200406,000000,2.74,2.97,2.68,2.95,888198,0
+AVXL.US,D,20200407,000000,3.05,3.09,2.74,2.85,619997,0
+AVXL.US,D,20200408,000000,2.91,3.01,2.805,2.93,413837,0
+AVXL.US,D,20200409,000000,3.02,3.12,2.9,3.08,636435,0
+AVXL.US,D,20200413,000000,3.04,3.09,2.96,3.06,403154,0
+AVXL.US,D,20200414,000000,3.12,3.35,3.07,3.29,754321,0
+AVXL.US,D,20200415,000000,3.19,3.27,3.075,3.17,398977,0
+AVXL.US,D,20200416,000000,3.14,3.21,3.01,3.14,421830,0
+AVXL.US,D,20200417,000000,3.21,3.25,3.12,3.23,361888,0
+AVXL.US,D,20200420,000000,3.23,3.3,3.07,3.13,451421,0
+AVXL.US,D,20200421,000000,3.06,3.215,3.01,3.19,571159,0
+AVXL.US,D,20200422,000000,3.27,3.31,3.16,3.17,304682,0
+AVXL.US,D,20200423,000000,3.49,3.49,3.21,3.31,1014403,0
+AVXL.US,D,20200424,000000,3.36,3.4,3.27,3.37,451466,0
+AVXL.US,D,20200427,000000,3.37,3.45,3.265,3.41,568224,0
+AVXL.US,D,20200428,000000,3.44,3.45,3.28,3.33,454434,0
+AVXL.US,D,20200429,000000,3.37,3.63,3.32,3.57,757380,0
+AVXL.US,D,20200430,000000,3.56,3.64,3.41,3.46,524087,0
+AVXL.US,D,20200501,000000,3.38,3.43,3.05,3.33,833654,0
+AVXL.US,D,20200504,000000,3.27,3.39,3.15,3.28,280827,0
+AVXL.US,D,20200505,000000,3.36,3.46,3.29,3.31,375925,0
+AVXL.US,D,20200506,000000,3.29,3.39,3.2499,3.33,293644,0
+AVXL.US,D,20200507,000000,3.45,3.45,3.26,3.34,462861,0
+AVXL.US,D,20200508,000000,3.36,3.5299,3.25,3.48,454449,0
+AVXL.US,D,20200511,000000,3.5,3.9188,3.5,3.74,808112,0
+AVXL.US,D,20200512,000000,3.78,4.24,3.67,3.96,1002569,0
+AVXL.US,D,20200513,000000,3.96,4.1137,3.66,3.78,1000749,0
+AVXL.US,D,20200514,000000,3.68,3.68,3.46,3.49,796312,0
+AVXL.US,D,20200515,000000,3.5,3.63,3.42,3.5,544521,0
+AVXL.US,D,20200518,000000,3.65,3.87,3.6,3.73,680503,0
+AVXL.US,D,20200519,000000,3.72,3.94,3.66,3.82,556325,0
+AVXL.US,D,20200520,000000,3.95,4.08,3.8405,4.08,732656,0
+AVXL.US,D,20200521,000000,4.08,4.25,3.93,4.22,766993,0
+AVXL.US,D,20200522,000000,4.24,4.39,4.11,4.24,668545,0
+AVXL.US,D,20200526,000000,4.33,4.36,4.07,4.09,609935,0
+AVXL.US,D,20200527,000000,4.14,4.24,3.96,4.21,559054,0
+AVXL.US,D,20200528,000000,4.27,4.27,3.97,4,614365,0
+AVXL.US,D,20200529,000000,3.99,4.14,3.95,4.11,405842,0
+AVXL.US,D,20200601,000000,4.12,4.21,4.02,4.02,505889,0
+AVXL.US,D,20200602,000000,4.04,4.04,3.8566,3.97,455069,0
+AVXL.US,D,20200603,000000,4,4,3.8,3.82,529294,0
+AVXL.US,D,20200604,000000,3.9987,4.15,3.84,3.91,730056,0
+AVXL.US,D,20200605,000000,4.05,4.17,3.85,3.9,566502,0
+AVXL.US,D,20200608,000000,3.99,4.1,3.8401,4.055,594846,0
+AVXL.US,D,20200609,000000,3.98,4.19,3.915,4.07,690159,0
+AVXL.US,D,20200610,000000,4.11,4.14,3.95,4.06,612199,0
+AVXL.US,D,20200611,000000,3.9,3.925,3.6,3.615,982277,0
+AVXL.US,D,20200612,000000,3.72,3.88,3.64,3.77,592766,0
+AVXL.US,D,20200615,000000,3.74,4.09,3.61,4.08,743195,0
+AVXL.US,D,20200616,000000,4.21,4.3,4.09,4.15,843521,0
+AVXL.US,D,20200617,000000,4.2,4.49,4.16,4.3,1141447,0
+AVXL.US,D,20200618,000000,4.25,5.3,4.2,5.19,2829384,0
+AVXL.US,D,20200619,000000,5.08,5.43,4.78,4.8,1807701,0
+AVXL.US,D,20200622,000000,5.14,5.33,4.93,5.18,1286088,0
+AVXL.US,D,20200623,000000,5.27,5.66,5,5.06,1515283,0
+AVXL.US,D,20200624,000000,4.99,5.21,4.82,5.08,909151,0
+AVXL.US,D,20200625,000000,5.01,5.45,4.98,5.2,896536,0
+AVXL.US,D,20200626,000000,5.12,5.41,4.91,5.09,1827794,0
+AVXL.US,D,20200629,000000,5.18,5.32,5,5.07,735539,0
+AVXL.US,D,20200630,000000,5.04,5.09,4.84,4.92,867713,0
+AVXL.US,D,20200701,000000,5,5.18,4.85,5,675339,0
+AVXL.US,D,20200702,000000,5.06,5.06,4.875,4.95,479665,0
+AVXL.US,D,20200706,000000,4.98,4.98,4.43,4.65,1119542,0
+AVXL.US,D,20200707,000000,4.64,4.72,4.55,4.65,460378,0
+AVXL.US,D,20200708,000000,4.67,4.93,4.6,4.74,653497,0
+AVXL.US,D,20200709,000000,4.76,4.95,4.71,4.78,620185,0
+AVXL.US,D,20200710,000000,4.88,4.88,4.68,4.71,535368,0
+AVXL.US,D,20200713,000000,4.74,4.77,4.3,4.315,932506,0
+AVXL.US,D,20200714,000000,4.25,4.54,4.25,4.54,486216,0
+AVXL.US,D,20200715,000000,4.69,4.69,4.43,4.515,492760,0
+AVXL.US,D,20200716,000000,4.48,4.53,4.36,4.52,338084,0
+AVXL.US,D,20200717,000000,4.48,4.56,4.33,4.43,627918,0
+AVXL.US,D,20200720,000000,4.38,4.6,4.36,4.45,476731,0
+AVXL.US,D,20200721,000000,4.5,4.67,4.39,4.54,585126,0
+AVXL.US,D,20200722,000000,4.6,4.68,4.405,4.43,391165,0
+AVXL.US,D,20200723,000000,4.4,4.63,4.4,4.47,451646,0
+AVXL.US,D,20200724,000000,4.47,4.52,4.32,4.42,341849,0
+AVXL.US,D,20200727,000000,4.42,4.59,4.38,4.5,419423,0
+AVXL.US,D,20200728,000000,4.48,4.58,4.42,4.43,250202,0
+AVXL.US,D,20200729,000000,4.46,4.515,4.4,4.48,453079,0
+AVXL.US,D,20200730,000000,4.41,4.53,4.41,4.47,387679,0
+AVXL.US,D,20200731,000000,4.45,4.48,4.18,4.22,662374,0
+AVXL.US,D,20200803,000000,4.26,4.44,4.21,4.42,555197,0
+AVXL.US,D,20200804,000000,4.39,4.88,4.36,4.8,811160,0
+AVXL.US,D,20200805,000000,4.93,4.97,4.5,4.55,1120307,0
+AVXL.US,D,20200806,000000,5,5.05,3.72,4.24,3013781,0
+AVXL.US,D,20200807,000000,4.19,4.31,3.865,4.2,1067118,0
+AVXL.US,D,20200810,000000,4.15,4.19,3.88,3.95,954320,0
+AVXL.US,D,20200811,000000,4.06,4.07,3.85,3.925,692458,0
+AVXL.US,D,20200812,000000,3.95,4.0989,3.94,4,525100,0
+AVXL.US,D,20200813,000000,4.05,4.2,4.045,4.15,384694,0
+AVXL.US,D,20200814,000000,4.19,4.24,4.075,4.19,307159,0
+AVXL.US,D,20200817,000000,4.25,4.54,4.12,4.43,516380,0
+AVXL.US,D,20200818,000000,4.43,4.45,4.21,4.3,410586,0
+AVXL.US,D,20200819,000000,4.4,4.5,4.33,4.41,573038,0
+AVXL.US,D,20200820,000000,4.47,4.47,4.27,4.37,370065,0
+AVXL.US,D,20200821,000000,4.34,4.4,4.24,4.39,481556,0
+AVXL.US,D,20200824,000000,4.4,4.4,4.09,4.13,741012,0
+AVXL.US,D,20200825,000000,4.12,4.17,3.96,3.98,536371,0
+AVXL.US,D,20200826,000000,3.99,4.19,3.99,4.16,449662,0
+AVXL.US,D,20200827,000000,4.19,4.24,4.05,4.195,408587,0
+AVXL.US,D,20200828,000000,4.16,4.26,4.13,4.18,399090,0
+AVXL.US,D,20200831,000000,4.22,4.27,4.12,4.24,372670,0
+AVXL.US,D,20200901,000000,4.26,4.28,4.1,4.11,256761,0
+AVXL.US,D,20200902,000000,4.12,4.19,3.95,4.19,526275,0
+AVXL.US,D,20200903,000000,4.16,4.1762,3.98,3.99,376489,0
+AVXL.US,D,20200904,000000,4.04,4.04,3.7241,3.805,743338,0
+AVXL.US,D,20200908,000000,3.96,4,3.6543,3.8,708101,0
+AVXL.US,D,20200909,000000,3.86,4.11,3.85,4.08,588517,0
+AVXL.US,D,20200910,000000,4.14,4.16,3.85,3.88,456447,0
+AVXL.US,D,20200911,000000,3.9,4.06,3.89,3.91,432410,0
+AVXL.US,D,20200914,000000,3.98,4.12,3.945,4.06,605417,0
+AVXL.US,D,20200915,000000,4.09,4.18,3.99,4.02,449835,0
+AVXL.US,D,20200916,000000,4.06,4.14,4,4.06,370958,0
+AVXL.US,D,20200917,000000,4.09,4.27,4.02,4.19,493522,0
+AVXL.US,D,20200918,000000,4.19,4.515,4.18,4.25,1407536,0
+AVXL.US,D,20200921,000000,4.23,4.28,4.06,4.09,571931,0
+AVXL.US,D,20200922,000000,4.07,4.12,3.97,4.06,611050,0
+AVXL.US,D,20200923,000000,4.05,4.07,3.875,3.9,582137,0
+AVXL.US,D,20200924,000000,3.87,3.99,3.75,3.87,454558,0
+AVXL.US,D,20200925,000000,3.82,4.0239,3.82,3.87,782247,0
+AVXL.US,D,20200928,000000,4.09,4.715,3.98,4.66,1748284,0
+AVXL.US,D,20200929,000000,4.72,4.73,4.32,4.68,1190064,0
+AVXL.US,D,20200930,000000,4.49,4.8186,4.42,4.55,1241258,0
+AVXL.US,D,20201001,000000,4.55,4.56,4.22,4.23,738328,0
+AVXL.US,D,20201002,000000,4.1,4.17,3.95,4.01,874265,0
+AVXL.US,D,20201005,000000,4.07,4.39,4.07,4.37,572298,0
+AVXL.US,D,20201006,000000,4.49,4.68,4.23,4.315,740481,0
+AVXL.US,D,20201007,000000,4.4,4.58,4.33,4.415,579232,0
+AVXL.US,D,20201008,000000,4.47,4.47,4.33,4.33,394398,0
+AVXL.US,D,20201009,000000,4.34,4.44,4.27,4.3,395718,0
+AVXL.US,D,20201012,000000,4.27,4.44,4.25,4.42,436392,0
+AVXL.US,D,20201013,000000,4.4,4.53,4.33,4.46,283235,0
+AVXL.US,D,20201014,000000,4.45,4.48,4.3,4.34,315929,0
+AVXL.US,D,20201015,000000,5.22,5.59,4.49,4.75,11971606,0
+AVXL.US,D,20201016,000000,4.79,5.09,4.7118,4.84,1535039,0
+AVXL.US,D,20201019,000000,4.93,5.545,4.9,5.275,2965583,0
+AVXL.US,D,20201020,000000,5.3,5.41,5.11,5.19,1428132,0
+AVXL.US,D,20201021,000000,5.43,5.44,5.01,5.15,1087316,0
+AVXL.US,D,20201022,000000,5.15,5.32,5.04,5.255,659144,0
+AVXL.US,D,20201023,000000,5.37,5.8,5.2998,5.725,2102894,0
+AVXL.US,D,20201026,000000,5.696,6.06,5.405,5.6,1948398,0
+AVXL.US,D,20201027,000000,5.57,5.71,5.355,5.67,870967,0
+AVXL.US,D,20201028,000000,5.5,5.8,5.42,5.595,712605,0
+AVXL.US,D,20201029,000000,5.65,6.01,5.49,5.98,945689,0
+AVXL.US,D,20201030,000000,5.97,6.03,5.71,5.9,915231,0
+AVXL.US,D,20201102,000000,5.97,5.9899,5.5899,5.71,829583,0
+AVXL.US,D,20201103,000000,5.74,6.1,5.62,6.07,1079270,0
+AVXL.US,D,20201104,000000,6.09,6.65,6.0481,6.34,1752662,0
+AVXL.US,D,20201105,000000,6.45,7.66,6.37,7.58,2819820,0
+AVXL.US,D,20201106,000000,7.56,7.69,4.864,4.91,7750115,0
+AVXL.US,D,20201109,000000,5.66,5.74,4.89,4.91,2811997,0
+AVXL.US,D,20201110,000000,5.1174,5.42,4.8,5.42,2007984,0
+AVXL.US,D,20201111,000000,5.43,5.4577,5.21,5.25,1068479,0
+AVXL.US,D,20201112,000000,5.24,5.45,5.1034,5.36,741583,0
+AVXL.US,D,20201113,000000,5.37,5.43,5.21,5.38,646278,0
+AVXL.US,D,20201116,000000,5.38,5.41,4.98,5.2,1373130,0
+AVXL.US,D,20201117,000000,5.18,5.37,5.1348,5.22,631057,0
+AVXL.US,D,20201118,000000,5.23,5.36,5.13,5.17,563284,0
+AVXL.US,D,20201119,000000,5.17,5.1809,4.91,5.06,1362054,0
+AVXL.US,D,20201120,000000,5.03,5.2,4.9601,5.17,577014,0
+AVXL.US,D,20201123,000000,5.15,5.23,5.05,5.15,555486,0
+AVXL.US,D,20201124,000000,5.15,5.15,4.9,4.95,938366,0
+AVXL.US,D,20201125,000000,4.95,5.2736,4.92,5.2,548749,0
+AVXL.US,D,20201127,000000,5.19,5.4,5.18,5.37,552060,0
+AVXL.US,D,20201130,000000,5.43,5.5,5.19,5.33,783210,0
+AVXL.US,D,20201201,000000,5.33,5.54,5.22,5.24,832757,0
+AVXL.US,D,20201202,000000,5.22,5.4773,5.15,5.44,671717,0
+AVXL.US,D,20201203,000000,5.39,5.48,4.91,4.96,1178211,0
+AVXL.US,D,20201204,000000,4.9,4.99,4.53,4.87,1457550,0
+AVXL.US,D,20201207,000000,4.9,4.97,4.68,4.82,673238,0
+AVXL.US,D,20201208,000000,4.77,4.9,4.7465,4.8,526117,0
+AVXL.US,D,20201209,000000,4.84,4.9,4.515,4.65,766768,0
+AVXL.US,D,20201210,000000,4.66,5.09,4.638,5.01,1015300,0
+AVXL.US,D,20201211,000000,5.02,5.12,4.87,5,638135,0
+AVXL.US,D,20201214,000000,5.05,5.39,5.05,5.19,763749,0
+AVXL.US,D,20201215,000000,6.25,6.38,5.68,5.99,11217889,0
+AVXL.US,D,20201216,000000,5.95,5.95,5.3927,5.8,2405973,0
+AVXL.US,D,20201217,000000,5.77,6.5,5.73,6.39,1885716,0
+AVXL.US,D,20201218,000000,6.44,6.5,6.05,6.05,1538150,0
+AVXL.US,D,20201221,000000,6.05,6.61,5.92,6.49,1354040,0
+AVXL.US,D,20201222,000000,6.5,6.6228,5.98,6.04,1374715,0
+AVXL.US,D,20201223,000000,6.12,6.1899,5.74,5.85,1124782,0
+AVXL.US,D,20201224,000000,6.02,6.02,5.62,5.75,575568,0
+AVXL.US,D,20201228,000000,5.9412,6.05,5.48,5.625,1750972,0
+AVXL.US,D,20201229,000000,5.55,5.74,5.26,5.51,1334566,0
+AVXL.US,D,20201230,000000,5.6,5.7,5.37,5.49,872881,0
+AVXL.US,D,20201231,000000,5.43,5.68,5.31,5.4,965854,0
+AVXL.US,D,20210104,000000,5.45,5.5199,5.12,5.29,826672,0
+AVXL.US,D,20210105,000000,5.28,5.35,5.12,5.17,663069,0
+AVXL.US,D,20210106,000000,5.17,5.57,5.17,5.46,989697,0
+AVXL.US,D,20210107,000000,5.49,5.62,5.4,5.58,508121,0
+AVXL.US,D,20210108,000000,5.57,5.78,5.54,5.64,517047,0
+AVXL.US,D,20210111,000000,5.7,5.71,5.5,5.6,677363,0
+AVXL.US,D,20210112,000000,5.5513,5.65,5.42,5.53,468096,0
+AVXL.US,D,20210113,000000,5.5,5.77,5.45,5.63,641236,0
+AVXL.US,D,20210114,000000,5.64,6.0864,5.64,5.92,861871,0
+AVXL.US,D,20210115,000000,6.04,6.24,5.72,5.82,805175,0
+AVXL.US,D,20210119,000000,5.98,6.0827,5.7909,5.98,818184,0
+AVXL.US,D,20210120,000000,6.04,6.0577,5.66,5.82,734178,0
+AVXL.US,D,20210121,000000,5.84,5.9,5.56,5.75,547549,0
+AVXL.US,D,20210122,000000,5.7,6.14,5.675,6.11,1079523,0
+AVXL.US,D,20210125,000000,6.15,6.34,5.9851,6.28,752801,0
+AVXL.US,D,20210126,000000,6.32,6.36,6.0501,6.09,460338,0
+AVXL.US,D,20210127,000000,6,6.42,5.85,6.03,1074879,0
+AVXL.US,D,20210128,000000,6.12,6.49,6.12,6.34,907910,0
+AVXL.US,D,20210129,000000,6.38,6.69,6.122,6.28,959102,0
+AVXL.US,D,20210201,000000,6.37,6.57,6.2486,6.53,873360,0
+AVXL.US,D,20210202,000000,6.64,8,6.5382,7.53,3161525,0
+AVXL.US,D,20210203,000000,8.06,10.98,7.9653,10.38,18086228,0
+AVXL.US,D,20210204,000000,19.94,28.7,13.8001,14.91,116590760,0
+AVXL.US,D,20210205,000000,13.35,13.76,11.3,12.39,15681923,0
+AVXL.US,D,20210208,000000,13.06,14.44,13.06,14.1,7995253,0
+AVXL.US,D,20210209,000000,13.5,15.04,13.13,14.99,4061229,0
+AVXL.US,D,20210210,000000,15.07,16.04,13.4,13.67,4171915,0
+AVXL.US,D,20210211,000000,12.9086,13.62,12.2,12.705,3185571,0
+AVXL.US,D,20210212,000000,12.36,13.9,11.8,13.21,2290881,0
+AVXL.US,D,20210216,000000,13.49,13.67,12.76,13.22,2119049,0
+AVXL.US,D,20210217,000000,12.696,13.57,12.44,12.73,1623170,0
+AVXL.US,D,20210218,000000,12.62,12.87,12.05,12.62,1647731,0
+AVXL.US,D,20210219,000000,12.75,12.94,12.37,12.54,1169902,0
+AVXL.US,D,20210222,000000,12.79,13.48,12.5838,12.89,1673380,0
+AVXL.US,D,20210223,000000,12.27,12.4799,11.4,12.07,2340425,0
+AVXL.US,D,20210224,000000,13.18,13.19,12.3,12.36,1531640,0
+AVXL.US,D,20210225,000000,12.4,13.74,12.26,13.06,2131882,0
+AVXL.US,D,20210226,000000,13.17,13.61,12.57,13.02,1169485,0
+AVXL.US,D,20210301,000000,13.06,13.319,12.52,12.94,1427963,0
+AVXL.US,D,20210302,000000,13.02,15.47,12.89,13.92,5160857,0
+AVXL.US,D,20210303,000000,13.91,14.5899,13.14,13.43,1772980,0
+AVXL.US,D,20210304,000000,13.57,14.23,12.145,12.83,3800674,0
+AVXL.US,D,20210305,000000,12.85,12.99,10.95,11.87,2648590,0
+AVXL.US,D,20210308,000000,11.8,12.13,11.4,11.73,1102895,0
+AVXL.US,D,20210309,000000,12.01,12.5599,11.92,12.24,1270195,0
+AVXL.US,D,20210310,000000,12.3533,12.82,12.25,12.49,1149288,0
+AVXL.US,D,20210311,000000,12.74,13.52,12.5,13.48,1882348,0
+AVXL.US,D,20210312,000000,13.3,14.48,13.2,14.03,1383913,0
+AVXL.US,D,20210315,000000,14.16,15.17,14.05,14.82,1744805,0
+AVXL.US,D,20210316,000000,15.45,16.39,15.05,16.13,3773219,0
+AVXL.US,D,20210317,000000,15.6,15.9,14.69,15.75,1922293,0
+AVXL.US,D,20210318,000000,15.33,15.93,14.62,14.84,1277880,0
+AVXL.US,D,20210319,000000,15.12,15.2125,14.41,14.89,4648983,0
+AVXL.US,D,20210322,000000,14.91,16.16,14.91,15.48,1298757,0
+AVXL.US,D,20210323,000000,15.15,15.52,14.14,14.21,1292143,0
+AVXL.US,D,20210324,000000,14.51,14.69,13.2487,13.33,1200723,0
+AVXL.US,D,20210325,000000,12.99,14.922,12.8001,14.86,1531350,0
+AVXL.US,D,20210326,000000,14.75,15.27,14.3,14.96,1406735,0
+AVXL.US,D,20210329,000000,14.93,15.17,13.65,13.74,1341442,0
+AVXL.US,D,20210330,000000,13.66,14.42,13.57,14.03,815735,0
+AVXL.US,D,20210331,000000,14.3,15.41,14.2001,14.95,3760024,0
+AVXL.US,D,20210401,000000,15.43,15.49,14.89,15.38,1365412,0
+AVXL.US,D,20210405,000000,15.55,15.8316,15.33,15.7,1124133,0
+AVXL.US,D,20210406,000000,15.76,15.99,15.03,15.09,704675,0
+AVXL.US,D,20210407,000000,15.01,15.74,14.86,15.33,834364,0
+AVXL.US,D,20210408,000000,15.48,15.6,14.7686,15.09,846391,0
+AVXL.US,D,20210409,000000,15.1,15.1245,14.42,14.59,703940,0
+AVXL.US,D,20210412,000000,14.58,14.75,13.18,13.29,1470180,0
+AVXL.US,D,20210413,000000,13.4991,13.98,13.06,13.43,1089451,0
+AVXL.US,D,20210414,000000,13.29,13.64,12.65,12.87,1239667,0
+AVXL.US,D,20210415,000000,12.95,12.9799,12.06,12.12,1406497,0
+AVXL.US,D,20210416,000000,12.07,12.16,11.5,11.8,1174105,0
+AVXL.US,D,20210419,000000,11.6,12.13,11.25,11.61,916841,0
+AVXL.US,D,20210420,000000,11.52,11.83,11.14,11.36,734196,0
+AVXL.US,D,20210421,000000,11.07,12.04,10.92,12,814879,0
+AVXL.US,D,20210422,000000,12.08,12.25,11.52,11.77,691150,0
+AVXL.US,D,20210423,000000,11.94,12.2,11.68,11.95,462620,0
+AVXL.US,D,20210426,000000,12.08,12.45,11.8,12.35,709268,0
+AVXL.US,D,20210427,000000,12.36,12.49,11.95,12.34,550899,0
+AVXL.US,D,20210428,000000,12.4,12.65,12.15,12.52,440694,0
+AVXL.US,D,20210429,000000,12.55,12.65,12.13,12.25,429920,0
+AVXL.US,D,20210430,000000,12,12.43,11.9,12.08,709703,0
+AVXL.US,D,20210503,000000,11.97,12.26,11.88,12.05,605785,0
+AVXL.US,D,20210504,000000,11.81,11.97,11.35,11.78,635841,0
+AVXL.US,D,20210505,000000,11.8,12.1552,11.5,11.51,459102,0
+AVXL.US,D,20210506,000000,11.5,11.72,11.18,11.57,580073,0
+AVXL.US,D,20210507,000000,11.53,11.76,11.21,11.31,466847,0
+AVXL.US,D,20210510,000000,11.15,11.3097,10.86,10.87,661896,0
+AVXL.US,D,20210511,000000,10.44,11.321,10.33,11.14,693000,0
+AVXL.US,D,20210512,000000,11.15,11.15,10.32,10.33,743726,0
+AVXL.US,D,20210513,000000,10.34,11,10.01,10.16,1055471,0
+AVXL.US,D,20210514,000000,10.4,11.275,10.1901,11.08,980486,0
+AVXL.US,D,20210517,000000,11.12,11.4765,10.81,11.28,550815,0
+AVXL.US,D,20210518,000000,11.44,11.9,11.31,11.42,766482,0
+AVXL.US,D,20210519,000000,11.29,12,11.2,11.51,915795,0
+AVXL.US,D,20210520,000000,11.65,11.855,11.07,11.34,614183,0
+AVXL.US,D,20210521,000000,11.5,12.1,11.2,11.68,1363156,0
+AVXL.US,D,20210524,000000,11.87,12.1093,11.19,11.42,1071585,0
+AVXL.US,D,20210525,000000,11.34,11.6529,11.06,11.1,610269,0
+AVXL.US,D,20210526,000000,11.1,12.12,11.1,12.11,906408,0
+AVXL.US,D,20210527,000000,12.13,12.6,11.9814,12.39,1808167,0
+AVXL.US,D,20210528,000000,12.44,12.93,12.21,12.45,899474,0
+AVXL.US,D,20210601,000000,12.68,12.89,12.42,12.49,620500,0
+AVXL.US,D,20210602,000000,12.61,13.02,12.37,13.01,1031177,0
+AVXL.US,D,20210603,000000,12.93,13.63,12.7,13.54,1051389,0
+AVXL.US,D,20210604,000000,13.8,13.85,13.1,13.57,882802,0
+AVXL.US,D,20210607,000000,13.8,15.99,13.58,14.64,3887183,0
+AVXL.US,D,20210608,000000,15.3,15.3628,14.14,15.23,1425541,0
+AVXL.US,D,20210609,000000,15.26,15.5899,15.05,15.25,991839,0
+AVXL.US,D,20210610,000000,15.43,15.56,15.18,15.41,1014913,0
+AVXL.US,D,20210611,000000,15.5917,15.695,15.1138,15.5,1125137,0
+AVXL.US,D,20210614,000000,16.7,22.235,16.7,20.99,17029822,0
+AVXL.US,D,20210615,000000,19.91,20.32,16.95,17.34,6104217,0
+AVXL.US,D,20210616,000000,18.14,21.5,18.14,21.06,7689313,0
+AVXL.US,D,20210617,000000,20.38,22.43,20.3,21.23,4875103,0
+AVXL.US,D,20210618,000000,20.74,22.21,20.6716,22.14,4430832,0
+AVXL.US,D,20210621,000000,24.06,27.85,24.06,25.17,15893298,0
+AVXL.US,D,20210622,000000,23.8311,25.58,22.8,23.83,4565786,0
+AVXL.US,D,20210623,000000,24.12,24.618,23.1,24.23,2522933,0
+AVXL.US,D,20210624,000000,24.86,26.49,24.6803,24.94,3349680,0
+AVXL.US,D,20210625,000000,25.21,25.3,24.02,24.75,2111797,0
+AVXL.US,D,20210628,000000,29.7,31.5,27.13,28.86,13683859,0
+AVXL.US,D,20210629,000000,28.69,28.74,23.435,23.63,6864551,0
+AVXL.US,D,20210630,000000,24.36,24.75,22.7237,22.86,3556683,0
+AVXL.US,D,20210701,000000,23,24.6,22.8003,24.57,2488949,0
+AVXL.US,D,20210702,000000,24.37,25.16,23.37,24.58,2306433,0
+AVXL.US,D,20210706,000000,24.7,25.79,24.05,25.35,2236442,0
+AVXL.US,D,20210707,000000,25.5,26.15,24.1,24.54,1791656,0
+AVXL.US,D,20210708,000000,23.56,25.8517,23.5,25.75,1936958,0
+AVXL.US,D,20210709,000000,26.22,28.26,24.77,25.07,5051815,0
+AVXL.US,D,20210712,000000,25.22,25.94,24.46,24.6,1814518,0
+AVXL.US,D,20210713,000000,24.46,26.86,23.9,25.4,2406535,0
+AVXL.US,D,20210714,000000,25.35,25.52,23.32,23.46,2166159,0
+AVXL.US,D,20210715,000000,23.27,23.4,21.54,22.16,2726074,0
+AVXL.US,D,20210716,000000,22.48,22.85,21.6,21.68,1530667,0
+AVXL.US,D,20210719,000000,20.51,21.75,20.28,21.55,1524129,0
+AVXL.US,D,20210720,000000,21.52,21.695,20.27,20.96,2315731,0
+AVXL.US,D,20210721,000000,20.93,23.0999,20.55,22.67,2959248,0
+AVXL.US,D,20210722,000000,22.75,23.19,22,22.32,1479877,0
+AVXL.US,D,20210723,000000,22.95,22.98,20.4538,20.98,1895457,0
+AVXL.US,D,20210726,000000,20.69,22.1,20.31,21.04,1114304,0
+AVXL.US,D,20210727,000000,21.04,21.3033,19.83,20.76,958255,0
+AVXL.US,D,20210728,000000,20.91,21.83,20.7,21.36,1375495,0
+AVXL.US,D,20210729,000000,21.93,21.99,18.19,18.29,5039490,0
+AVXL.US,D,20210730,000000,17.84,19.01,17.51,17.95,2451961,0
+AVXL.US,D,20210802,000000,18.1426,18.75,17.7108,18.11,1364698,0
+AVXL.US,D,20210803,000000,18.1,18.47,17.56,17.95,876925,0
+AVXL.US,D,20210804,000000,17.76,18.28,17.37,17.49,985532,0
+AVXL.US,D,20210805,000000,17.98,19.45,17.67,19.36,1885785,0
+AVXL.US,D,20210806,000000,19.63,19.81,18.32,19.32,1049732,0
+AVXL.US,D,20210809,000000,19.02,19.4,18.621,19.05,733944,0
+AVXL.US,D,20210810,000000,19.4211,19.4211,17.74,18.16,1194478,0
+AVXL.US,D,20210811,000000,18.34,18.5,17.57,18,981196,0
+AVXL.US,D,20210812,000000,18.03,19.68,17.68,19.27,1171464,0
+AVXL.US,D,20210813,000000,19.12,20.97,18.59,19.55,1812029,0
+AVXL.US,D,20210816,000000,19.31,19.46,18.42,19,995877,0
+AVXL.US,D,20210817,000000,18.88,19.48,18.5301,19.33,796876,0
+AVXL.US,D,20210818,000000,19.18,19.59,18.64,18.81,682684,0
+AVXL.US,D,20210819,000000,18.51,18.96,18.25,18.29,804000,0
+AVXL.US,D,20210820,000000,18.22,18.77,18.0315,18.36,840510,0
+AVXL.US,D,20210823,000000,18.68,19.77,18.5301,19.72,899541,0
+AVXL.US,D,20210824,000000,20.15,20.27,18.96,19.4,1226895,0
+AVXL.US,D,20210825,000000,18.78,19.79,18.65,19.04,900410,0
+AVXL.US,D,20210826,000000,19.34,19.78,18.53,18.55,772093,0
+AVXL.US,D,20210827,000000,18.5,19.315,18.11,19.03,945345,0
+AVXL.US,D,20210830,000000,18.83,19.19,18.31,18.54,728260,0
+AVXL.US,D,20210831,000000,18.65,20.19,18.5619,19.49,1836888,0
+AVXL.US,D,20210901,000000,19.31,20.34,18.96,20.22,1012105,0
+AVXL.US,D,20210902,000000,20.25,20.65,19.66,19.97,684246,0
+AVXL.US,D,20210903,000000,19.87,20.07,19.11,19.48,750764,0
+AVXL.US,D,20210907,000000,19.47,20.2901,19.02,19.14,845888,0
+AVXL.US,D,20210908,000000,19.11,19.15,18.3,18.63,690448,0
+AVXL.US,D,20210909,000000,18.6,19.619,18.46,18.91,768334,0
+AVXL.US,D,20210910,000000,19,19.32,18.67,18.7,590966,0
+AVXL.US,D,20210913,000000,18.75,18.76,18.05,18.13,768830,0
+AVXL.US,D,20210914,000000,18.15,18.3133,16.7709,16.82,1332821,0
+AVXL.US,D,20210915,000000,16.84,17.36,16.7068,17.07,1053242,0
+AVXL.US,D,20210916,000000,17.09,17.27,16.66,16.97,752398,0
+AVXL.US,D,20210917,000000,17.07,17.8,16.8,17.63,1642122,0
+AVXL.US,D,20210920,000000,17,17.42,16.545,16.87,922251,0
+AVXL.US,D,20210921,000000,17,17.85,16.87,17.4,807350,0
+AVXL.US,D,20210922,000000,17.44,17.85,16.98,17.64,631877,0
+AVXL.US,D,20210923,000000,18.09,19.38,17.79,19.29,1027020,0
+AVXL.US,D,20210924,000000,19.16,19.36,18.48,18.74,1167079,0
+AVXL.US,D,20210927,000000,18.62,19.8147,18.5101,19.23,803677,0
+AVXL.US,D,20210928,000000,18.655,18.82,18.33,18.41,726209,0
+AVXL.US,D,20210929,000000,18.45,18.67,17.67,17.82,717809,0
+AVXL.US,D,20210930,000000,17.82,18.26,17.42,17.95,1508994,0
+AVXL.US,D,20211001,000000,18.36,18.36,17.22,17.95,886449,0
+AVXL.US,D,20211004,000000,17.72,17.78,17.06,17.3,557027,0
+AVXL.US,D,20211005,000000,17.33,17.92,17.24,17.63,542105,0
+AVXL.US,D,20211006,000000,17.42,17.76,16.82,16.93,661516,0
+AVXL.US,D,20211007,000000,17.27,17.7215,16.69,17.42,613564,0
+AVXL.US,D,20211008,000000,17.44,17.7599,17.145,17.22,412899,0
+AVXL.US,D,20211011,000000,17.27,17.28,16.76,16.88,654868,0
+AVXL.US,D,20211012,000000,16.91,17.35,16.7,17.24,504595,0
+AVXL.US,D,20211013,000000,17.27,17.9,17.25,17.67,444919,0
+AVXL.US,D,20211014,000000,17.86,18.21,17.73,17.84,406803,0
+AVXL.US,D,20211015,000000,18.12,18.12,17.5,17.52,486318,0
+AVXL.US,D,20211018,000000,17.35,17.87,17.18,17.76,576451,0
+AVXL.US,D,20211019,000000,17.94,18.325,17.82,18,690772,0
+AVXL.US,D,20211020,000000,18,18.44,17.8,17.88,515736,0
+AVXL.US,D,20211021,000000,17.91,18.28,17.85,17.98,652639,0
+AVXL.US,D,20211022,000000,17.84,17.88,17.28,17.84,572582,0
+AVXL.US,D,20211025,000000,17.775,18.1894,17.6501,17.86,443215,0
+AVXL.US,D,20211026,000000,17.83,18.25,17.5,17.9,537041,0
+AVXL.US,D,20211027,000000,17.85,18.06,17.35,17.38,480330,0
+AVXL.US,D,20211028,000000,17.45,18.18,17.23,18.11,652523,0
+AVXL.US,D,20211029,000000,18.18,18.9263,17.91,18.74,742879,0
+AVXL.US,D,20211101,000000,18.9,20.29,18.76,20.24,973739,0
+AVXL.US,D,20211102,000000,20.26,21.43,19.74,21.38,1153539,0
+AVXL.US,D,20211103,000000,21.3,22.16,20.9,22.08,945490,0
+AVXL.US,D,20211104,000000,22.1,23.26,21.8036,22.64,1134402,0
+AVXL.US,D,20211105,000000,22.6,23.07,22.32,23,1069751,0
+AVXL.US,D,20211108,000000,23.05,23.73,23.0001,23.31,815636,0
+AVXL.US,D,20211109,000000,23.35,23.46,22.1,22.25,734657,0
+AVXL.US,D,20211110,000000,21.65,22.375,21.02,21.34,916410,0
+AVXL.US,D,20211111,000000,21.68,22.519,21.6292,22.48,488565,0
+AVXL.US,D,20211112,000000,22.49,22.96,21.94,22.39,458443,0
+AVXL.US,D,20211115,000000,22.5,22.55,21.22,21.5,461939,0
+AVXL.US,D,20211116,000000,21.2,21.94,20.75,21.75,504466,0
+AVXL.US,D,20211117,000000,21.7,22.12,20.86,20.94,645520,0
+AVXL.US,D,20211118,000000,21.02,21.38,19.83,20.12,892365,0
+AVXL.US,D,20211119,000000,20,21.25,19.9,20.24,513937,0
+AVXL.US,D,20211122,000000,20.357,21.3,19.35,19.39,921829,0
+AVXL.US,D,20211123,000000,19.31,20.01,17.37,17.97,1497810,0
+AVXL.US,D,20211124,000000,19.89,19.89,17.8,18.99,1391200,0
+AVXL.US,D,20211126,000000,18.2,19.9499,18.1,19.45,794878,0
+AVXL.US,D,20211129,000000,19.99,21.3,19.95,20.44,1128495,0
+AVXL.US,D,20211130,000000,20.19,20.63,18.345,19.4,2208379,0
+AVXL.US,D,20211201,000000,19.81,19.81,17.91,17.91,1017934,0
+AVXL.US,D,20211202,000000,17.86,18.14,17.17,18.04,970501,0
+AVXL.US,D,20211203,000000,18.08,18.1705,16.7,17.03,928847,0
+AVXL.US,D,20211206,000000,16.99,18.02,16.25,17.99,964813,0
+AVXL.US,D,20211207,000000,18.53,18.92,17.89,18.66,983534,0
+AVXL.US,D,20211208,000000,18.85,20.24,18.64,19.96,1188436,0
+AVXL.US,D,20211209,000000,19.85,19.85,18.59,18.66,778540,0
+AVXL.US,D,20211210,000000,18.8,19.34,18.57,18.84,667066,0
+AVXL.US,D,20211213,000000,18.75,19.11,18.11,18.56,746707,0
+AVXL.US,D,20211214,000000,18.1,18.47,17.64,18.17,698295,0
+AVXL.US,D,20211215,000000,18.39,19.17,17.16,19.14,1200661,0
+AVXL.US,D,20211216,000000,19.31,19.31,17.77,17.92,785367,0
+AVXL.US,D,20211217,000000,17.8,19.03,17.56,18.14,3163001,0
+AVXL.US,D,20211220,000000,17.78,18.37,17.31,18.11,872206,0
+AVXL.US,D,20211221,000000,18.31,18.59,17.77,18.56,678234,0
+AVXL.US,D,20211222,000000,18.62,19.5554,18.32,19.33,656058,0
+AVXL.US,D,20211223,000000,19.17,19.83,18.85,19.5,615475,0
+AVXL.US,D,20211227,000000,19.58,19.705,19.03,19.1,576635,0
+AVXL.US,D,20211228,000000,18.93,19.25,17.68,17.73,722291,0
+AVXL.US,D,20211229,000000,17.73,17.8769,17.37,17.55,712309,0
+AVXL.US,D,20211230,000000,17.53,18.19,17.3,17.4,706913,0
+AVXL.US,D,20211231,000000,17.4,18.3188,17.31,17.34,751141,0
+AVXL.US,D,20220103,000000,17.44,18.19,17.3,17.69,752508,0
+AVXL.US,D,20220104,000000,17.85,17.85,16.03,16.24,1300434,0
+AVXL.US,D,20220105,000000,16.27,16.898,15.33,15.37,1346556,0
+AVXL.US,D,20220106,000000,15.55,16,14.75,15.67,821874,0
+AVXL.US,D,20220107,000000,15.62,16.3,15.46,15.53,619801,0
+AVXL.US,D,20220110,000000,15.07,15.63,14.865,15.47,924431,0
+AVXL.US,D,20220111,000000,15.53,15.57,14.96,15.4,765799,0
+AVXL.US,D,20220112,000000,15.43,15.48,14.65,14.69,772211,0
+AVXL.US,D,20220113,000000,14.66,14.86,13.54,13.72,1642454,0
+AVXL.US,D,20220114,000000,13.63,14.46,13.4295,14.39,1147030,0
+AVXL.US,D,20220118,000000,14.08,14.23,13.17,13.22,1088046,0
+AVXL.US,D,20220119,000000,13.5,14.23,13.4879,13.58,1298158,0
+AVXL.US,D,20220120,000000,13.87,13.99,12.6,12.65,951313,0
+AVXL.US,D,20220121,000000,12.5,13.01,12.29,12.38,1197351,0
+AVXL.US,D,20220124,000000,12.02,12.69,11.1,12.6,2238146,0
+AVXL.US,D,20220125,000000,12.4,13.13,12.05,12.94,1131031,0
+AVXL.US,D,20220126,000000,13.23,13.42,12.2,12.29,1162810,0
+AVXL.US,D,20220127,000000,12.51,12.74,11.5,11.56,821357,0
+AVXL.US,D,20220128,000000,11.55,12.17,11.34,12.17,796065,0
+AVXL.US,D,20220131,000000,12.13,13.08,12.03,13.08,944294,0
+AVXL.US,D,20220201,000000,12.2,12.2,10.0605,11.04,7574126,0
+AVXL.US,D,20220202,000000,11.69,11.69,10.5,10.55,3231683,0
+AVXL.US,D,20220203,000000,10.44,10.5,10.07,10.23,1971971,0
+AVXL.US,D,20220204,000000,10.2,10.61,9.93,10.43,1756552,0
+AVXL.US,D,20220207,000000,10.52,11.13,10.52,11,1200657,0
+AVXL.US,D,20220208,000000,10.9,11.18,10.58,11.1,955042,0
+AVXL.US,D,20220209,000000,11.24,11.85,11.02,11.74,1362245,0
+AVXL.US,D,20220210,000000,11.61,13.28,11.41,12.64,2117681,0
+AVXL.US,D,20220211,000000,12.68,13.22,12.27,12.5,963208,0
+AVXL.US,D,20220214,000000,12.45,12.68,12.06,12.12,929103,0
+AVXL.US,D,20220215,000000,12.43,12.82,12.34,12.72,798341,0
+AVXL.US,D,20220216,000000,12.53,12.82,12.31,12.66,625273,0
+AVXL.US,D,20220217,000000,12.5,12.6,11.53,11.64,942152,0
+AVXL.US,D,20220218,000000,11.69,11.99,11.31,11.39,723492,0
+AVXL.US,D,20220222,000000,11.0395,11.26,10.7,10.74,1045681,0
+AVXL.US,D,20220223,000000,10.85,10.86,9.73,9.74,1780400,0
+AVXL.US,D,20220224,000000,9.37,10.66,9.28,10.62,1639093,0
+AVXL.US,D,20220225,000000,10.67,10.75,10.15,10.74,772725,0
+AVXL.US,D,20220228,000000,10.68,11.02,10.38,10.96,894806,0
+AVXL.US,D,20220301,000000,10.87,10.91,10.33,10.53,1923522,0
+AVXL.US,D,20220302,000000,10.67,11,10.61,10.78,692634,0
+AVXL.US,D,20220303,000000,10.88,10.98,10.42,10.63,749380,0
+AVXL.US,D,20220304,000000,10.53,10.82,10.27,10.37,665802,0
+AVXL.US,D,20220307,000000,10.28,10.63,10.12,10.15,722386,0
+AVXL.US,D,20220308,000000,10.16,10.74,9.89,10.22,914816,0
+AVXL.US,D,20220309,000000,10.695,11.3,10.4401,11.19,1124725,0
+AVXL.US,D,20220310,000000,10.9,11.35,10.77,11.19,711456,0
+AVXL.US,D,20220311,000000,11.26,11.35,10.96,10.97,970143,0
+AVXL.US,D,20220314,000000,10.97,11.14,9.99,10.08,1048080,0
+AVXL.US,D,20220315,000000,10.12,10.76,10.12,10.65,1202126,0
+AVXL.US,D,20220316,000000,10.82,11.7,10.76,11.7,1165505,0
+AVXL.US,D,20220317,000000,11.5,12.48,11.465,12.47,936654,0
+AVXL.US,D,20220318,000000,12.41,13.39,12.41,13.1,3267529,0
+AVXL.US,D,20220321,000000,12.89,13.08,12.42,12.54,1041195,0
+AVXL.US,D,20220322,000000,12.66,13.01,12.5606,12.88,854297,0
+AVXL.US,D,20220323,000000,12.7,13.14,12.4,12.41,1057919,0
+AVXL.US,D,20220324,000000,12.55,12.89,12.2,12.73,754466,0
+AVXL.US,D,20220325,000000,12.85,12.91,12.45,12.48,666647,0
+AVXL.US,D,20220328,000000,12.52,12.77,12.32,12.6,592068,0
+AVXL.US,D,20220329,000000,12.78,13.1,12.73,12.93,1030437,0
+AVXL.US,D,20220330,000000,12.88,13.08,12.21,12.27,748568,0
+AVXL.US,D,20220331,000000,12.36,12.685,12.28,12.31,699713,0
+AVXL.US,D,20220401,000000,12.39,12.77,12.33,12.64,737118,0
+AVXL.US,D,20220404,000000,12.7,13,12.55,12.84,766321,0
+AVXL.US,D,20220405,000000,12.85,12.85,11.99,12.04,955107,0
+AVXL.US,D,20220406,000000,12.13,12.425,11.82,12.3,933517,0
+AVXL.US,D,20220407,000000,12.28,12.46,11.751,11.98,585552,0
+AVXL.US,D,20220408,000000,11.95,12.19,11.702,11.8,578035,0
+AVXL.US,D,20220411,000000,11.58,11.8763,11.28,11.33,654077,0
+AVXL.US,D,20220412,000000,11.54,11.9,11.115,11.26,577154,0
+AVXL.US,D,20220413,000000,11.27,11.77,11.27,11.67,711227,0
+AVXL.US,D,20220414,000000,11.64,11.68,11.08,11.1,547037,0
+AVXL.US,D,20220418,000000,11.12,11.12,10.47,10.51,933282,0
+AVXL.US,D,20220419,000000,10.56,10.89,10.39,10.73,581695,0
+AVXL.US,D,20220420,000000,10.75,10.79,10.4,10.44,625542,0
+AVXL.US,D,20220421,000000,10.61,10.6441,9.86,9.88,858497,0
+AVXL.US,D,20220422,000000,9.84,10.15,9.61,9.63,834584,0
+AVXL.US,D,20220425,000000,9.54,9.7713,9.42,9.67,598011,0
+AVXL.US,D,20220426,000000,9.6,9.78,9.03,9.03,1112336,0
+AVXL.US,D,20220427,000000,9.07,9.37,8.88,8.92,633748,0
+AVXL.US,D,20220428,000000,9.1,9.135,8.5,8.99,741363,0
+AVXL.US,D,20220429,000000,8.9,9.2958,8.57,8.59,719718,0
+AVXL.US,D,20220502,000000,8.56,9.05,8.55,9.05,1068028,0
+AVXL.US,D,20220503,000000,9.09,9.33,9,9.26,535242,0
+AVXL.US,D,20220504,000000,9.25,9.835,8.89,9.76,759934,0
+AVXL.US,D,20220505,000000,9.56,9.71,8.77,9.03,816323,0
+AVXL.US,D,20220506,000000,8.86,8.86,8.26,8.35,997140,0
+AVXL.US,D,20220509,000000,8.05,8.39,7.38,7.59,1481892,0
+AVXL.US,D,20220510,000000,8.15,8.5,7.285,7.69,1347336,0
+AVXL.US,D,20220511,000000,7.69,8.16,7.229,7.31,1424913,0
+AVXL.US,D,20220512,000000,7.14,8.22,7.13,7.75,1230853,0
+AVXL.US,D,20220513,000000,7.99,8.68,7.955,8.59,856316,0
+AVXL.US,D,20220516,000000,8.52,9.12,8.44,8.72,630674,0
+AVXL.US,D,20220517,000000,8.82,9.435,8.82,9.43,855858,0
+AVXL.US,D,20220518,000000,8.98,9.24,8.51,8.72,955010,0
+AVXL.US,D,20220519,000000,8.69,9.39,8.69,9.27,960069,0
+AVXL.US,D,20220520,000000,9.38,9.66,8.939,9.62,857874,0
+AVXL.US,D,20220523,000000,9.32,9.79,9.15,9.27,581528,0
+AVXL.US,D,20220524,000000,9.12,9.21,8.66,9.04,675098,0
+AVXL.US,D,20220525,000000,9.02,9.19,8.79,9.1,718916,0
+AVXL.US,D,20220526,000000,9.12,9.36,9.0106,9.06,461256,0
+AVXL.US,D,20220527,000000,9.1,9.77,8.84,9.71,995460,0
+AVXL.US,D,20220531,000000,9.36,9.795,8.94,9.11,1204034,0
+AVXL.US,D,20220601,000000,9.21,9.33,8.13,8.24,1070682,0
+AVXL.US,D,20220602,000000,8.24,8.525,8.11,8.37,639100,0
+AVXL.US,D,20220603,000000,8.34,8.89,8.32,8.58,938920,0
+AVXL.US,D,20220606,000000,8.74,8.88,8.17,8.26,601890,0
+AVXL.US,D,20220607,000000,8.17,8.93,8.1201,8.91,687407,0
+AVXL.US,D,20220608,000000,8.8,9.32,8.8,9.04,677498,0
+AVXL.US,D,20220609,000000,8.95,9.07,8.52,8.54,621942,0
+AVXL.US,D,20220610,000000,8.35,8.475,7.97,8.1,849748,0
+AVXL.US,D,20220613,000000,7.88,7.88,7.4,7.55,1200131,0
+AVXL.US,D,20220614,000000,7.63,7.76,7.36,7.54,828559,0
+AVXL.US,D,20220615,000000,7.67,8.189,7.58,8.1,929661,0
+AVXL.US,D,20220616,000000,7.68,7.88,7.38,7.72,1149045,0
+AVXL.US,D,20220617,000000,7.83,8.75,7.8101,8.47,3578511,0
+AVXL.US,D,20220621,000000,8.75,9.5578,8.71,9.09,1075446,0
+AVXL.US,D,20220622,000000,8.82,9.62,8.78,9.46,730784,0
+AVXL.US,D,20220623,000000,9.85,10.485,9.8,10.45,1646345,0
+AVXL.US,D,20220624,000000,10.56,10.66,9.78,10.17,1228409,0
+AVXL.US,D,20220627,000000,10.2,10.31,9.97,10.09,651773,0
+AVXL.US,D,20220628,000000,10.18,10.25,9.71,9.91,695471,0
+AVXL.US,D,20220629,000000,9.86,9.94,9.59,9.89,446346,0
+AVXL.US,D,20220630,000000,9.68,10.2,9.56,10.01,723078,0
+AVXL.US,D,20220701,000000,10.01,10.33,9.93,10.3,635572,0
+AVXL.US,D,20220705,000000,10.33,11.05,10.1,11.04,1119486,0
+AVXL.US,D,20220706,000000,11.08,11.99,11,11.91,1177749,0
+AVXL.US,D,20220707,000000,12.01,13.1,11.95,12.55,1342863,0
+AVXL.US,D,20220708,000000,12.21,12.82,12.17,12.78,731488,0
+AVXL.US,D,20220711,000000,12.81,12.95,12.1,12.17,750475,0
+AVXL.US,D,20220712,000000,12.22,12.56,11.57,12.31,784001,0
+AVXL.US,D,20220713,000000,11.91,12.7699,11.57,12.63,702937,0
+AVXL.US,D,20220714,000000,12.44,12.958,12.22,12.86,1037990,0
+AVXL.US,D,20220715,000000,13.06,13.2,12.57,12.7,917075,0
+AVXL.US,D,20220718,000000,12.97,13.389,10.51,10.6,1878470,0
+AVXL.US,D,20220719,000000,10.86,11.5988,10.49,11.2,1255802,0
+AVXL.US,D,20220720,000000,11.18,12,11.135,11.47,936154,0
+AVXL.US,D,20220721,000000,11.48,11.935,11.39,11.88,537796,0
+AVXL.US,D,20220722,000000,11.91,11.9683,11.16,11.17,657712,0
+AVXL.US,D,20220725,000000,11.21,11.455,10.89,11.06,518698,0
+AVXL.US,D,20220726,000000,10.98,11.28,10.77,10.79,572228,0
+AVXL.US,D,20220727,000000,11.07,11.09,10.47,10.76,779781,0
+AVXL.US,D,20220728,000000,10.77,10.9,10.3,10.63,610682,0
+AVXL.US,D,20220729,000000,10.52,10.5708,9.96,10.26,836742,0
+AVXL.US,D,20220801,000000,10.76,10.87,9.8,9.88,1097873,0
+AVXL.US,D,20220802,000000,9.77,10.408,9.65,10.34,696209,0
+AVXL.US,D,20220803,000000,10.56,10.88,10.33,10.53,628420,0
+AVXL.US,D,20220804,000000,10.56,10.9,10.36,10.83,754714,0
+AVXL.US,D,20220805,000000,10.61,11.66,10.4,11.66,928157,0
+AVXL.US,D,20220808,000000,11.6,11.865,11.25,11.45,882548,0
+AVXL.US,D,20220809,000000,10.91,11.25,10.55,10.8,855310,0
+AVXL.US,D,20220810,000000,11.13,11.67,11.045,11.67,742078,0
+AVXL.US,D,20220811,000000,11.67,11.96,10.96,10.99,793822,0
+AVXL.US,D,20220812,000000,11.11,11.65,11.11,11.65,683893,0
+AVXL.US,D,20220815,000000,11.64,11.97,11.5388,11.87,599609,0
+AVXL.US,D,20220816,000000,11.75,11.78,11.09,11.44,751716,0
+AVXL.US,D,20220817,000000,11.25,11.49,10.98,11.06,579189,0
+AVXL.US,D,20220818,000000,11.03,11.14,10.47,10.58,894312,0
+AVXL.US,D,20220819,000000,10.38,10.43,9.96,10.08,898950,0
+AVXL.US,D,20220822,000000,9.98,10.28,9.81,9.91,569426,0
+AVXL.US,D,20220823,000000,10,10.29,9.89,10.16,676303,0
+AVXL.US,D,20220824,000000,10.13,10.59,10.05,10.24,707913,0
+AVXL.US,D,20220825,000000,10.37,10.615,10.09,10.57,591389,0
+AVXL.US,D,20220826,000000,10.5,10.5,9.59,9.69,874883,0
+AVXL.US,D,20220829,000000,9.52,9.99,9.49,9.75,522825,0
+AVXL.US,D,20220830,000000,9.99,10.08,9.33,9.53,667769,0
+AVXL.US,D,20220831,000000,9.7,9.93,9.46,9.59,770318,0
+AVXL.US,D,20220901,000000,9.51,9.68,9.25,9.65,417858,0
+AVXL.US,D,20220902,000000,9.8,9.8,9.19,9.22,527280,0
+AVXL.US,D,20220906,000000,9.43,9.43,8.93,8.97,827012,0
+AVXL.US,D,20220907,000000,9.01,9.595,9.01,9.57,926366,0
+AVXL.US,D,20220908,000000,9.42,10.03,9.34,9.97,596021,0
+AVXL.US,D,20220909,000000,10.02,10.39,9.935,10.3,555798,0
+AVXL.US,D,20220912,000000,10.32,10.33,9.815,9.93,837412,0
+AVXL.US,D,20220913,000000,9.5,9.74,9.31,9.41,847938,0
+AVXL.US,D,20220914,000000,9.45,9.87,9.31,9.62,718129,0
+AVXL.US,D,20220915,000000,9.5,9.68,9.26,9.51,596019,0
+AVXL.US,D,20220916,000000,9.34,9.4,8.97,9.25,1177285,0
+AVXL.US,D,20220919,000000,9.13,9.32,8.9,9.08,651342,0
+AVXL.US,D,20220920,000000,8.98,9.27,8.96,9.2,709251,0
+AVXL.US,D,20220921,000000,9.58,9.68,9.1646,9.2,860995,0
+AVXL.US,D,20220922,000000,9.12,9.51,8.9,9.34,789342,0
+AVXL.US,D,20220923,000000,9.28,9.3745,8.91,9.18,864282,0
+AVXL.US,D,20220926,000000,9.09,9.49,8.87,8.9,665760,0
+AVXL.US,D,20220927,000000,9.06,9.36,8.93,9.25,856393,0
+AVXL.US,D,20220928,000000,9.55,10.6,9.36,10.45,1621396,0
+AVXL.US,D,20220929,000000,10.15,10.44,9.65,9.75,1085396,0
+AVXL.US,D,20220930,000000,9.55,10.66,9.55,10.32,1047419,0
+AVXL.US,D,20221003,000000,10.59,10.72,10.24,10.49,819381,0
+AVXL.US,D,20221004,000000,10.68,10.9,10.455,10.89,872662,0
+AVXL.US,D,20221005,000000,10.7,10.91,10.445,10.81,551359,0
+AVXL.US,D,20221006,000000,10.71,11.15,10.586,11.03,641298,0
+AVXL.US,D,20221007,000000,10.86,11.05,10.48,10.51,803289,0
+AVXL.US,D,20221010,000000,10.41,10.52,10.2,10.33,530998,0
+AVXL.US,D,20221011,000000,10.3,11.26,10.1577,10.87,928422,0
+AVXL.US,D,20221012,000000,11,11.17,10.39,10.57,604795,0
+AVXL.US,D,20221013,000000,10.28,10.99,10.06,10.97,786767,0
+AVXL.US,D,20221014,000000,10.96,11.11,10.5287,10.6,665148,0
+AVXL.US,D,20221017,000000,11.07,12.62,11.06,12.49,1957270,0
+AVXL.US,D,20221018,000000,13,13.34,12.2109,12.29,1484724,0
+AVXL.US,D,20221019,000000,12.13,12.27,11.045,11.2,1365248,0
+AVXL.US,D,20221020,000000,11.1,11.4803,11.025,11.15,685604,0
+AVXL.US,D,20221021,000000,11.22,12.02,11.0754,11.95,917396,0
+AVXL.US,D,20221024,000000,12.12,12.12,11.5,11.77,824526,0
+AVXL.US,D,20221025,000000,11.89,12.34,11.8,11.87,740850,0
+AVXL.US,D,20221026,000000,11.75,12.51,11.7,11.92,884710,0
+AVXL.US,D,20221027,000000,12.09,12.18,11.56,11.68,631226,0
+AVXL.US,D,20221028,000000,11.71,12.325,11.51,12.26,742387,0
+AVXL.US,D,20221031,000000,12.22,12.435,12.06,12.17,634003,0
+AVXL.US,D,20221101,000000,12.34,12.57,12.09,12.4,685309,0
+AVXL.US,D,20221102,000000,12.4,12.74,11.76,11.78,770621,0
+AVXL.US,D,20221103,000000,11.66,12.01,11.5355,11.72,533945,0
+AVXL.US,D,20221104,000000,11.85,11.85,11.13,11.73,795818,0
+AVXL.US,D,20221107,000000,11.86,11.99,11.42,11.49,675775,0
+AVXL.US,D,20221108,000000,11.55,12.48,11.49,12.17,873768,0
+AVXL.US,D,20221109,000000,12,12.29,11.75,11.79,827695,0
+AVXL.US,D,20221110,000000,12.3,13.55,12.2706,13.4,1780100,0
+AVXL.US,D,20221111,000000,13.5,14.7281,13.5,14.43,1356107,0
+AVXL.US,D,20221114,000000,14.6,15.24,14.08,14.11,1561679,0
+AVXL.US,D,20221115,000000,14.51,14.6719,13.97,14.05,1025247,0
+AVXL.US,D,20221116,000000,14.22,14.55,13.61,13.77,935862,0
+AVXL.US,D,20221117,000000,13.59,13.78,12.41,12.79,1538601,0
+AVXL.US,D,20221118,000000,13.22,13.25,12.63,12.68,873107,0
+AVXL.US,D,20221121,000000,12.68,12.731,11.37,11.43,1255252,0
+AVXL.US,D,20221122,000000,11.8,11.8,10.9702,11.42,1052751,0
+AVXL.US,D,20221123,000000,11.72,11.86,11.09,11.36,958169,0
+AVXL.US,D,20221125,000000,11.3,11.95,11.2501,11.89,778695,0
+AVXL.US,D,20221128,000000,12.46,12.49,8.865,9.1,4351921,0
+AVXL.US,D,20221129,000000,9.24,9.46,8.7701,8.94,2155419,0
+AVXL.US,D,20221130,000000,8.96,9.14,8.29,8.82,4017257,0
+AVXL.US,D,20221201,000000,8.9,9.57,8.8,8.87,2157524,0
+AVXL.US,D,20221202,000000,12.57,13.23,10.66,12.05,45682568,0
+AVXL.US,D,20221205,000000,12.03,12.11,9.56,9.58,8403482,0
+AVXL.US,D,20221206,000000,9.21,9.2101,8.34,8.38,6006781,0
+AVXL.US,D,20221207,000000,8.34,9.1,8.31,8.49,2737453,0
+AVXL.US,D,20221208,000000,8.5,8.5237,7.9501,8.08,2635981,0
+AVXL.US,D,20221209,000000,7.99,8.07,7.63,7.65,2292232,0
+AVXL.US,D,20221212,000000,7.75,8.85,7.73,8.67,3394869,0
+AVXL.US,D,20221213,000000,8.94,9.049,8.37,8.74,1780898,0
+AVXL.US,D,20221214,000000,8.68,8.98,8.5,8.83,1319980,0
+AVXL.US,D,20221215,000000,8.7,8.8,8.3,8.35,1537386,0
+AVXL.US,D,20221216,000000,8.27,8.695,8.185,8.64,3155206,0
+AVXL.US,D,20221219,000000,8.65,8.685,8.175,8.51,1634836,0
+AVXL.US,D,20221220,000000,8.47,8.9084,8.36,8.71,1094310,0
+AVXL.US,D,20221221,000000,8.68,8.86,8.44,8.61,1171623,0
+AVXL.US,D,20221222,000000,8.6,8.69,8.2813,8.57,1204159,0
+AVXL.US,D,20221223,000000,8.6,8.69,8.22,8.45,850624,0
+AVXL.US,D,20221227,000000,8.45,8.55,8.13,8.16,1206733,0
+AVXL.US,D,20221228,000000,8.11,8.34,8.01,8.19,1011516,0
+AVXL.US,D,20221229,000000,8.29,9.28,8.2,9.13,1862813,0
+AVXL.US,D,20221230,000000,9,9.26,8.91,9.26,1088616,0
+AVXL.US,D,20230103,000000,9.89,9.89,9.32,9.68,1769013,0
+AVXL.US,D,20230104,000000,9.74,10.09,9.46,9.97,1366576,0
+AVXL.US,D,20230105,000000,9.91,9.97,9.46,9.87,1126940,0
+AVXL.US,D,20230106,000000,10.02,10.2,9.68,10,1543951,0
+AVXL.US,D,20230109,000000,10.14,10.17,9.57,9.85,1121519,0
+AVXL.US,D,20230110,000000,9.83,10.39,9.775,10.39,1170341,0
+AVXL.US,D,20230111,000000,10.39,10.82,10.1,10.8,1483107,0
+AVXL.US,D,20230112,000000,10.86,11.24,10.38,11.21,1923905,0
+AVXL.US,D,20230113,000000,11.05,11.335,10.15,10.58,2105408,0
+AVXL.US,D,20230117,000000,10.5,10.63,10.21,10.46,1621981,0
+AVXL.US,D,20230118,000000,10.56,10.75,10.055,10.13,1206547,0
+AVXL.US,D,20230119,000000,9.99,10.24,9.65,10.1,1116567,0
+AVXL.US,D,20230120,000000,10.22,10.41,9.98,10.3,981763,0
+AVXL.US,D,20230123,000000,10.33,10.58,10.13,10.47,971023,0
+AVXL.US,D,20230124,000000,10.38,10.91,10.2221,10.72,1157931,0
+AVXL.US,D,20230125,000000,10.52,10.83,10.32,10.79,871965,0
+AVXL.US,D,20230126,000000,10.91,10.99,10.39,10.52,595981,0
+AVXL.US,D,20230127,000000,10.52,10.69,10.41,10.56,615844,0
+AVXL.US,D,20230130,000000,10.74,10.76,9.84,10.05,1927351,0
+AVXL.US,D,20230131,000000,10.13,10.89,10.06,10.87,1377317,0
+AVXL.US,D,20230201,000000,10.89,11.22,10.57,10.99,1188421,0
+AVXL.US,D,20230202,000000,11.09,11.71,10.97,11.37,1438366,0
+AVXL.US,D,20230203,000000,11.11,11.59,11.05,11.26,1073016,0
+AVXL.US,D,20230206,000000,11.24,11.59,11.11,11.11,1313264,0
+AVXL.US,D,20230207,000000,11,11.925,10.78,11.75,2043120,0
+AVXL.US,D,20230208,000000,11.51,11.9,10.9231,10.93,1419648,0
+AVXL.US,D,20230209,000000,11.04,11.1,10.4,10.41,1177320,0
+AVXL.US,D,20230210,000000,10.39,10.63,10.18,10.54,777576,0
+AVXL.US,D,20230213,000000,10.55,10.671,10.4,10.5,727780,0
+AVXL.US,D,20230214,000000,10.43,10.72,10.27,10.6,917743,0
+AVXL.US,D,20230215,000000,10.48,10.625,10.285,10.47,745972,0
+AVXL.US,D,20230216,000000,10.33,10.6,10.25,10.42,1004762,0
+AVXL.US,D,20230217,000000,10.41,10.58,10.25,10.58,747457,0
+AVXL.US,D,20230221,000000,10.38,10.45,9.97,10,1127474,0
+AVXL.US,D,20230222,000000,10.03,10.22,9.99,10.11,756675,0
+AVXL.US,D,20230223,000000,10.15,10.18,9.84,9.93,768802,0
+AVXL.US,D,20230224,000000,9.8,9.83,9.6,9.72,856992,0
+AVXL.US,D,20230227,000000,9.79,9.86,9.565,9.65,747731,0
+AVXL.US,D,20230228,000000,9.68,9.82,9.47,9.52,810555,0
+AVXL.US,D,20230301,000000,9.52,9.735,9.44,9.68,836694,0
+AVXL.US,D,20230302,000000,9.5,9.74,9.37,9.67,745240,0
+AVXL.US,D,20230303,000000,9.77,10.0475,9.59,9.93,866174,0
+AVXL.US,D,20230306,000000,9.96,10.01,9.64,9.87,816010,0
+AVXL.US,D,20230307,000000,9.88,10.18,9.694,9.83,880221,0
+AVXL.US,D,20230308,000000,9.77,10.13,9.74,10.11,905481,0
+AVXL.US,D,20230309,000000,10.15,10.37,9.57,9.68,1052112,0
+AVXL.US,D,20230310,000000,9.66,9.66,8.535,8.98,2218992,0
+AVXL.US,D,20230313,000000,8.59,9.4799,8.59,9.4,1829250,0
+AVXL.US,D,20230314,000000,9.63,9.86,9.21,9.53,1323462,0
+AVXL.US,D,20230315,000000,9.25,9.51,9.15,9.36,1471135,0
+AVXL.US,D,20230316,000000,9.31,9.7201,9.05,9.54,1020423,0
+AVXL.US,D,20230317,000000,9.4,9.55,9.21,9.51,1908550,0
+AVXL.US,D,20230320,000000,9.49,9.495,9.19,9.26,916955,0
+AVXL.US,D,20230321,000000,9.34,9.45,8.92,9.1,1178875,0
+AVXL.US,D,20230322,000000,9.07,9.07,8.475,8.52,1642298,0
+AVXL.US,D,20230323,000000,8.65,8.92,8.38,8.68,1203720,0
+AVXL.US,D,20230324,000000,8.6,8.79,8.42,8.72,1082049,0
+AVXL.US,D,20230327,000000,8.76,8.8,8.485,8.51,857996,0
+AVXL.US,D,20230328,000000,8.5,8.61,8.27,8.32,785134,0
+AVXL.US,D,20230329,000000,8.51,8.59,8.32,8.56,1050149,0
+AVXL.US,D,20230330,000000,8.86,8.98,8.25,8.32,2170673,0
+AVXL.US,D,20230331,000000,8.45,8.7,8.36,8.57,1544409,0
+AVXL.US,D,20230403,000000,8.53,8.62,8.36,8.51,835948,0
+AVXL.US,D,20230404,000000,8.5,8.5113,7.9429,8.07,1265141,0
+AVXL.US,D,20230405,000000,7.97,8.1,7.795,7.87,838425,0
+AVXL.US,D,20230406,000000,7.87,7.87,7.685,7.79,910731,0
+AVXL.US,D,20230410,000000,7.78,7.78,7.44,7.7,1250671,0
+AVXL.US,D,20230411,000000,7.7,7.8,7.6,7.67,801756,0
+AVXL.US,D,20230412,000000,7.75,7.88,7.59,7.66,696635,0
+AVXL.US,D,20230413,000000,7.69,8.15,7.69,8.07,1391473,0
+AVXL.US,D,20230414,000000,8.02,8.04,7.645,7.88,866393,0
+AVXL.US,D,20230417,000000,7.95,8.26,7.8573,8.13,1222660,0
+AVXL.US,D,20230418,000000,8.16,8.16,7.99,8.12,703699,0
+AVXL.US,D,20230419,000000,8.06,8.28,8,8.19,605459,0
+AVXL.US,D,20230420,000000,8.15,8.15,7.93,7.97,857550,0
+AVXL.US,D,20230421,000000,7.97,8.08,7.93,8.03,642162,0
+AVXL.US,D,20230424,000000,8.01,8.04,7.68,7.85,621921,0
+AVXL.US,D,20230425,000000,7.81,7.88,7.65,7.77,697888,0
+AVXL.US,D,20230426,000000,7.76,8.29,7.6601,8.24,1237862,0
+AVXL.US,D,20230427,000000,8.31,8.3699,8.06,8.19,727456,0
+AVXL.US,D,20230428,000000,8.2,8.23,8.05,8.14,692861,0
+AVXL.US,D,20230501,000000,8.15,8.27,7.98,8.22,853997,0
+AVXL.US,D,20230502,000000,8.28,8.39,7.95,8,994335,0
+AVXL.US,D,20230503,000000,8.05,8.5,8.03,8.34,1268245,0
+AVXL.US,D,20230504,000000,8.32,8.485,8.1101,8.4,798618,0
+AVXL.US,D,20230505,000000,8.5,8.63,8.41,8.44,796423,0
+AVXL.US,D,20230508,000000,8.42,8.45,8.2,8.41,880194,0
+AVXL.US,D,20230509,000000,8.15,9.28,8.02,9.07,1230245,0
+AVXL.US,D,20230510,000000,9.32,9.6299,9.04,9.36,1250446,0
+AVXL.US,D,20230511,000000,9.37,9.45,9.03,9.19,860401,0
+AVXL.US,D,20230512,000000,9.26,9.32,8.88,9.1,533527,0
+AVXL.US,D,20230515,000000,9.14,9.66,9.07,9.49,884281,0
+AVXL.US,D,20230516,000000,9.36,9.38,8.87,9.01,954695,0
+AVXL.US,D,20230517,000000,9.09,9.51,8.94,9.5,801084,0
+AVXL.US,D,20230518,000000,9.5,9.5,9.03,9.29,734732,0
+AVXL.US,D,20230519,000000,9.45,9.5299,9.27,9.45,547935,0
+AVXL.US,D,20230522,000000,9.45,9.59,9.35,9.5,665369,0
+AVXL.US,D,20230523,000000,9.44,9.7291,9.2,9.26,957685,0
+AVXL.US,D,20230524,000000,9.17,9.27,9.055,9.21,762299,0
+AVXL.US,D,20230525,000000,9.22,9.26,8.88,8.96,711682,0
+AVXL.US,D,20230526,000000,8.97,9.355,8.945,9.32,960729,0
+AVXL.US,D,20230530,000000,9.45,9.5,9.07,9.18,651131,0
+AVXL.US,D,20230531,000000,9.18,9.47,9,9.24,683974,0
+AVXL.US,D,20230601,000000,9.22,9.34,9.05,9.1,653851,0
+AVXL.US,D,20230602,000000,9.17,9.24,8.915,9.14,811391,0
+AVXL.US,D,20230605,000000,9.05,9.23,9.03,9.07,702343,0
+AVXL.US,D,20230606,000000,9.11,9.215,8.94,9.11,715458,0
+AVXL.US,D,20230607,000000,9.07,9.47,9.0143,9.38,920716,0
+AVXL.US,D,20230608,000000,9.39,9.4999,9.12,9.24,892868,0
+AVXL.US,D,20230609,000000,9.28,10.17,8.91,9.15,3982144,0
+AVXL.US,D,20230612,000000,9.2,9.36,8.49,8.655,1656815,0
+AVXL.US,D,20230613,000000,8.75,8.99,8.51,8.83,884454,0
+AVXL.US,D,20230614,000000,8.85,8.935,8.59,8.75,796239,0
+AVXL.US,D,20230615,000000,8.76,8.94,8.58,8.83,849112,0
+AVXL.US,D,20230616,000000,8.95,8.96,8.41,8.57,4097261,0
+AVXL.US,D,20230620,000000,8.53,8.58,8.3,8.41,963674,0
+AVXL.US,D,20230621,000000,8.36,8.62,8.2201,8.52,608483,0
+AVXL.US,D,20230622,000000,8.46,8.46,8.26,8.3,590478,0
+AVXL.US,D,20230623,000000,8.25,8.25,8.08,8.16,966319,0
+AVXL.US,D,20230626,000000,8.22,8.28,8,8.2,704724,0
+AVXL.US,D,20230627,000000,8.2,8.22,8.01,8.08,688145,0
+AVXL.US,D,20230628,000000,8.09,8.09,7.87,7.98,1317731,0
+AVXL.US,D,20230629,000000,7.98,8.2,7.87,7.91,874459,0
+AVXL.US,D,20230630,000000,8.01,8.18,7.9,8.13,710877,0
+AVXL.US,D,20230703,000000,8.13,8.1807,7.925,8.01,570322,0
+AVXL.US,D,20230705,000000,8.01,8.03,7.8,7.95,755540,0
+AVXL.US,D,20230706,000000,7.88,7.9175,7.73,7.88,646955,0
+AVXL.US,D,20230707,000000,7.91,8.18,7.9,8.16,631574,0
+AVXL.US,D,20230710,000000,8.14,8.68,8.13,8.66,1057445,0
+AVXL.US,D,20230711,000000,8.63,8.74,8.485,8.61,537648,0
+AVXL.US,D,20230712,000000,8.71,8.71,8.4399,8.55,548358,0
+AVXL.US,D,20230713,000000,8.57,8.62,8.43,8.45,398155,0
+AVXL.US,D,20230714,000000,8.46,8.54,8.34,8.42,484542,0
+AVXL.US,D,20230717,000000,8.41,8.56,8.27,8.37,1006859,0
+AVXL.US,D,20230718,000000,8.4,8.57,8.365,8.38,426909,0
+AVXL.US,D,20230719,000000,8.38,8.49,8.2916,8.33,426044,0
+AVXL.US,D,20230720,000000,8.25,8.29,7.9909,8,555303,0
+AVXL.US,D,20230721,000000,8.08,8.17,7.92,8.11,778051,0
+AVXL.US,D,20230724,000000,7.91,8.21,7.91,8.17,718754,0
+AVXL.US,D,20230725,000000,8.14,8.22,7.93,8.02,547522,0
+AVXL.US,D,20230726,000000,8.03,8.1,7.95,7.99,481492,0
+AVXL.US,D,20230727,000000,8.04,8.06,7.6201,7.66,1040508,0
+AVXL.US,D,20230728,000000,7.7,7.95,7.66,7.93,675354,0
+AVXL.US,D,20230731,000000,7.94,8.27,7.935,8.25,745856,0
+AVXL.US,D,20230801,000000,8.21,8.23,7.97,8.15,683015,0
+AVXL.US,D,20230802,000000,8.04,8.31,7.965,8.22,624528,0
+AVXL.US,D,20230803,000000,8.16,8.36,8.1,8.3,666223,0
+AVXL.US,D,20230804,000000,8.3,8.5,8.19,8.22,650810,0
+AVXL.US,D,20230807,000000,8.18,8.21,7.63,7.68,1072514,0
+AVXL.US,D,20230808,000000,8,8.07,7.5806,8.03,1131164,0
+AVXL.US,D,20230809,000000,8.13,9.46,8.08,9.37,3091301,0
+AVXL.US,D,20230810,000000,9.3,9.89,8.94,9.05,1983246,0
+AVXL.US,D,20230811,000000,8.94,9.01,8.68,8.82,571306,0
+AVXL.US,D,20230814,000000,8.75,9.15,8.61,9.15,710441,0
+AVXL.US,D,20230815,000000,9.06,9.07,8.69,8.94,677315,0
+AVXL.US,D,20230816,000000,8.88,8.885,8.62,8.62,667419,0
+AVXL.US,D,20230817,000000,8.6,8.75,8.1,8.12,961832,0
+AVXL.US,D,20230818,000000,8.01,8.33,7.97,8.16,467810,0
+AVXL.US,D,20230821,000000,8.16,8.3201,8.01,8.17,614083,0
+AVXL.US,D,20230822,000000,8.21,8.28,8.01,8.14,492302,0
+AVXL.US,D,20230823,000000,8.18,8.23,8,8.02,400281,0
+AVXL.US,D,20230824,000000,8.03,8.08,7.595,7.75,1000793,0
+AVXL.US,D,20230825,000000,7.86,8.08,7.7626,8.04,603374,0
+AVXL.US,D,20230828,000000,8.07,8.15,7.874,7.93,409031,0
+AVXL.US,D,20230829,000000,7.91,7.98,7.765,7.95,598769,0
+AVXL.US,D,20230830,000000,7.94,8.02,7.8219,7.92,536305,0
+AVXL.US,D,20230831,000000,7.9,8.02,7.8,7.9,715021,0
+AVXL.US,D,20230901,000000,7.92,8.09,7.875,7.94,574135,0
+AVXL.US,D,20230905,000000,7.92,8.02,7.8,7.87,573983,0
+AVXL.US,D,20230906,000000,7.84,7.89,7.71,7.81,672631,0
+AVXL.US,D,20230907,000000,7.75,7.83,7.68,7.71,798330,0
+AVXL.US,D,20230908,000000,7.72,7.88,7.64,7.87,653361,0
+AVXL.US,D,20230911,000000,7.87,7.9,7.65,7.75,626961,0
+AVXL.US,D,20230912,000000,7.75,7.85,7.67,7.75,656619,0
+AVXL.US,D,20230913,000000,7.73,8.02,7.64,7.66,738376,0
+AVXL.US,D,20230914,000000,7.98,8.3899,7.57,7.95,2770282,0
+AVXL.US,D,20230915,000000,8,8.0299,7.55,7.57,2941032,0
+AVXL.US,D,20230918,000000,7.79,7.84,7.065,7.13,1660138,0
+AVXL.US,D,20230919,000000,7.12,7.13,6.81,7.12,1119280,0
+AVXL.US,D,20230920,000000,7.12,7.92,7.07,7.24,1467088,0
+AVXL.US,D,20230921,000000,7.13,7.2,6.86,6.97,768865,0
+AVXL.US,D,20230922,000000,7,7,6.84,6.89,668733,0
+AVXL.US,D,20230925,000000,6.85,6.9101,6.7499,6.79,549032,0
+AVXL.US,D,20230926,000000,6.74,7.04,6.74,6.8,606126,0
+AVXL.US,D,20230927,000000,6.83,6.95,6.665,6.81,547953,0
+AVXL.US,D,20230928,000000,6.81,6.82,6.6,6.72,607717,0
+AVXL.US,D,20230929,000000,6.81,6.85,6.515,6.55,898145,0
+AVXL.US,D,20231002,000000,6.57,6.63,6.29,6.36,828452,0
+AVXL.US,D,20231003,000000,6.3,6.325,6.095,6.26,836713,0
+AVXL.US,D,20231004,000000,6.23,6.395,6.1702,6.35,693209,0
+AVXL.US,D,20231005,000000,6.34,6.49,6.295,6.41,618507,0
+AVXL.US,D,20231006,000000,6.36,6.39,6.11,6.14,698958,0
+AVXL.US,D,20231009,000000,6.05,6.14,5.975,6.14,655911,0
+AVXL.US,D,20231010,000000,6.09,6.375,5.92,6.32,745722,0
+AVXL.US,D,20231011,000000,6.33,6.43,6.145,6.19,496351,0
+AVXL.US,D,20231012,000000,6.19,6.25,5.84,5.89,900042,0
+AVXL.US,D,20231013,000000,5.89,6.22,5.8,6.05,790758,0
+AVXL.US,D,20231016,000000,6.05,6.13,5.9131,6.06,490642,0
+AVXL.US,D,20231017,000000,6.02,6.19,5.99,5.99,597555,0
+AVXL.US,D,20231018,000000,5.94,5.95,5.61,5.65,657528,0
+AVXL.US,D,20231019,000000,5.66,5.69,5.53,5.59,556951,0
+AVXL.US,D,20231020,000000,5.61,5.6599,5.16,5.2,1600626,0
+AVXL.US,D,20231023,000000,5.14,5.2395,4.9,5.04,1261674,0
+AVXL.US,D,20231024,000000,5.15,5.36,4.98,5.13,1281654,0
+AVXL.US,D,20231025,000000,5.17,5.7,5.04,5.59,1747445,0
+AVXL.US,D,20231026,000000,5.62,5.91,5.48,5.62,1107385,0
+AVXL.US,D,20231027,000000,5.65,5.78,5.175,5.2,1014042,0
+AVXL.US,D,20231030,000000,5.19,5.55,5.19,5.5,722704,0
+AVXL.US,D,20231031,000000,5.45,5.645,5.32,5.58,744195,0
+AVXL.US,D,20231101,000000,5.57,5.69,5.455,5.62,620479,0
+AVXL.US,D,20231102,000000,5.62,5.78,5.525,5.69,891245,0
+AVXL.US,D,20231103,000000,5.71,6.18,5.6,6.04,1255000,0
+AVXL.US,D,20231106,000000,6.02,6.14,5.84,5.93,773838,0
+AVXL.US,D,20231107,000000,5.97,6.23,5.87,6.21,1360828,0
+AVXL.US,D,20231108,000000,6.21,6.27,5.87,5.97,1150794,0
+AVXL.US,D,20231109,000000,5.98,6.01,5.65,5.71,1210742,0
+AVXL.US,D,20231110,000000,5.8,5.83,5.55,5.74,733258,0
+AVXL.US,D,20231113,000000,5.63,5.77,5.47,5.75,712183,0
+AVXL.US,D,20231114,000000,6.04,6.24,5.98,6.22,1182876,0
+AVXL.US,D,20231115,000000,6.25,6.54,6.17,6.18,946968,0
+AVXL.US,D,20231116,000000,6.22,6.22,5.8746,6.01,866093,0
+AVXL.US,D,20231117,000000,6.09,6.33,6.011,6.27,760821,0
+AVXL.US,D,20231120,000000,7,7.0747,6.62,7,2155816,0
+AVXL.US,D,20231121,000000,6.9995,7.54,6.7,6.72,2403049,0
+AVXL.US,D,20231122,000000,6.76,6.8869,6.535,6.7,948214,0
+AVXL.US,D,20231124,000000,6.85,7.2494,6.81,7.07,676612,0
+AVXL.US,D,20231127,000000,6.85,7,6.18,6.36,2262983,0
+AVXL.US,D,20231128,000000,6.53,6.86,6.29,6.78,860438,0
+AVXL.US,D,20231129,000000,6.88,7.23,6.83,7.09,1148592,0
+AVXL.US,D,20231130,000000,7.27,7.42,7.0719,7.21,1182373,0
+AVXL.US,D,20231201,000000,7.15,7.62,7.01,7.57,1070483,0
+AVXL.US,D,20231204,000000,7.61,8.32,7.58,8.2,1337229,0
+AVXL.US,D,20231205,000000,8.15,8.17,7.93,7.95,965659,0
+AVXL.US,D,20231206,000000,8.09,8.19,7.915,8.01,834826,0
+AVXL.US,D,20231207,000000,8.02,8.19,7.92,8.13,815007,0
+AVXL.US,D,20231208,000000,8.12,8.24,7.93,7.96,694745,0
+AVXL.US,D,20231211,000000,8.01,8.02,7.66,7.91,711916,0
+AVXL.US,D,20231212,000000,7.85,8.03,7.79,7.89,851847,0
+AVXL.US,D,20231213,000000,7.9,8.45,7.84,8.45,1138570,0
+AVXL.US,D,20231214,000000,8.6,8.9,8.6,8.78,1331289,0
+AVXL.US,D,20231215,000000,8.87,9,8.69,8.84,1813185,0
+AVXL.US,D,20231218,000000,8.95,9.13,8.6994,8.79,1007676,0
+AVXL.US,D,20231219,000000,9,10.45,8.9307,9.95,4297183,0
+AVXL.US,D,20231220,000000,9.95,10.21,8.75,8.85,2574989,0
+AVXL.US,D,20231221,000000,9.325,9.3409,8.5,8.75,1977454,0
+AVXL.US,D,20231222,000000,8.83,9.4,8.8,8.95,1267955,0
+AVXL.US,D,20231226,000000,9.08,9.4799,8.94,9.38,1240488,0
+AVXL.US,D,20231227,000000,9.42,9.91,9.36,9.91,1380072,0
+AVXL.US,D,20231228,000000,9.91,10.066,9.44,9.6,1269351,0
+AVXL.US,D,20231229,000000,9.58,9.58,9.26,9.31,1014673,0
+AVXL.US,D,20240102,000000,5.9,6.95,5.79,6.045,9264803,0
+AVXL.US,D,20240103,000000,6.09,6.9315,6,6.53,3362978,0
+AVXL.US,D,20240104,000000,6.59,6.85,6.21,6.29,2533235,0
+AVXL.US,D,20240105,000000,6.15,6.18,5.9401,6.01,2444235,0
+AVXL.US,D,20240108,000000,5.94,6.56,5.83,6.56,2041916,0
+AVXL.US,D,20240109,000000,6.46,6.535,6.34,6.41,1115047,0
+AVXL.US,D,20240110,000000,6.4,6.54,6.19,6.25,1163170,0
+AVXL.US,D,20240111,000000,6.2,6.2,5.95,6.01,1565453,0
+AVXL.US,D,20240112,000000,6.03,6.2,5.91,5.99,1365632,0
+AVXL.US,D,20240116,000000,5.96,6.011,5.785,5.98,1276698,0
+AVXL.US,D,20240117,000000,5.87,6.065,5.75,6.05,791382,0
+AVXL.US,D,20240118,000000,6.1,6.1,5.9,6.01,730082,0
+AVXL.US,D,20240119,000000,6.01,6.1,5.8002,6.05,1209988,0
+AVXL.US,D,20240122,000000,6.09,6.62,6.09,6.6,1334425,0
+AVXL.US,D,20240123,000000,6.7,6.8,6.47,6.6,738712,0
+AVXL.US,D,20240124,000000,6.73,6.83,6.57,6.58,849865,0
+AVXL.US,D,20240125,000000,6.58,6.729,6.48,6.64,771657,0
+AVXL.US,D,20240126,000000,6.73,6.8989,6.31,6.33,1022525,0
+AVXL.US,D,20240129,000000,6.34,6.819,6.25,6.75,976884,0
+AVXL.US,D,20240130,000000,6.67,6.67,6.29,6.29,1027371,0
+AVXL.US,D,20240131,000000,6.27,6.361,5.97,5.97,1046260,0
+AVXL.US,D,20240201,000000,6,6.15,5.87,6.15,810153,0
+AVXL.US,D,20240202,000000,6.04,6.11,5.7031,5.73,1625577,0
+AVXL.US,D,20240205,000000,5.69,5.71,5.29,5.36,1814262,0
+AVXL.US,D,20240206,000000,5.31,5.79,5.3,5.79,1580378,0
+AVXL.US,D,20240207,000000,5.94,6.02,5.47,5.59,1558122,0
+AVXL.US,D,20240208,000000,5.66,5.8,5.53,5.69,1129527,0
+AVXL.US,D,20240209,000000,5.77,5.8301,5.65,5.78,830613,0
+AVXL.US,D,20240212,000000,5.82,6.15,5.8108,6.14,972878,0
+AVXL.US,D,20240213,000000,5.94,5.95,5.52,5.575,1175427,0
+AVXL.US,D,20240214,000000,5.68,5.91,5.5501,5.84,706914,0
+AVXL.US,D,20240215,000000,5.88,5.97,5.64,5.83,862044,0
+AVXL.US,D,20240216,000000,5.74,5.82,5.63,5.67,785961,0
+AVXL.US,D,20240220,000000,5.6,5.665,5.32,5.36,1083108,0
+AVXL.US,D,20240221,000000,5.38,5.44,5.04,5.08,1360342,0
+AVXL.US,D,20240222,000000,5.07,5.1199,4.95,5.01,1862210,0
+AVXL.US,D,20240223,000000,5,5.14,4.87,4.92,1612166,0
+AVXL.US,D,20240226,000000,4.95,5.05,4.795,4.98,1609290,0
+AVXL.US,D,20240227,000000,5.02,5.37,4.95,5.33,1583899,0
+AVXL.US,D,20240228,000000,5.26,5.3962,5.21,5.3,811516,0
+AVXL.US,D,20240229,000000,5.43,5.5076,5.115,5.14,1003136,0
+AVXL.US,D,20240301,000000,5.19,5.4187,5.125,5.28,990157,0
+AVXL.US,D,20240304,000000,5.33,5.35,4.985,5.11,1003137,0
+AVXL.US,D,20240305,000000,5.05,5.15,4.96,4.98,913480,0
+AVXL.US,D,20240306,000000,5.08,5.11,4.96,5.02,1213041,0
+AVXL.US,D,20240307,000000,5.1,5.34,5.03,5.19,1393902,0
+AVXL.US,D,20240308,000000,5.23,5.48,5.2221,5.45,1139994,0
+AVXL.US,D,20240311,000000,5.43,5.515,5.1603,5.19,1446321,0
+AVXL.US,D,20240312,000000,5.21,5.3,5.08,5.2,1151309,0
+AVXL.US,D,20240313,000000,5.27,5.5732,5.185,5.38,1302716,0
+AVXL.US,D,20240314,000000,5.34,5.36,5.09,5.14,1249399,0
+AVXL.US,D,20240315,000000,5.09,5.28,5.08,5.11,6456859,0
+AVXL.US,D,20240318,000000,5.11,5.15,4.81,4.82,1534316,0
+AVXL.US,D,20240319,000000,4.85,4.9199,4.8,4.84,1530273,0
+AVXL.US,D,20240320,000000,4.85,5.12,4.82,5.12,988668,0
+AVXL.US,D,20240321,000000,5.19,5.29,5.1,5.11,1097350,0
+AVXL.US,D,20240322,000000,5.05,5.08,4.63,4.66,1299203,0
+AVXL.US,D,20240325,000000,4.66,4.71,4.48,4.55,1354802,0
+AVXL.US,D,20240326,000000,4.66,5.03,4.615,4.84,1343834,0
+AVXL.US,D,20240327,000000,4.91,5.11,4.8,5.06,932846,0
+AVXL.US,D,20240328,000000,5.01,5.2,4.9806,5.09,978032,0
+AVXL.US,D,20240401,000000,5.08,5.08,4.875,5.02,819546,0
+AVXL.US,D,20240402,000000,4.85,4.865,4.515,4.54,1470220,0
+AVXL.US,D,20240403,000000,4.52,4.76,4.455,4.62,1077166,0
+AVXL.US,D,20240404,000000,4.69,4.702,4.46,4.48,1524948,0
+AVXL.US,D,20240405,000000,4.45,4.52,4.34,4.42,1115978,0
+AVXL.US,D,20240408,000000,4.47,4.51,4.34,4.39,862071,0
+AVXL.US,D,20240409,000000,4.4,4.445,4.29,4.39,975661,0
+AVXL.US,D,20240410,000000,4.23,4.295,4.17,4.29,1411559,0
+AVXL.US,D,20240411,000000,4.3,4.5,4.3,4.45,803845,0
+AVXL.US,D,20240412,000000,4.41,4.4662,4.16,4.295,1127643,0
+AVXL.US,D,20240415,000000,4.31,4.3644,4.175,4.23,1089915,0
+AVXL.US,D,20240416,000000,4.15,4.19,4.06,4.12,1252081,0
+AVXL.US,D,20240417,000000,4.2,4.2005,4.02,4.07,1337487,0
+AVXL.US,D,20240418,000000,4.05,4.08,3.79,3.8,1659800,0
+AVXL.US,D,20240419,000000,3.76,3.8,3.6,3.8,2083917,0
+AVXL.US,D,20240422,000000,3.85,3.85,3.64,3.68,1358524,0
+AVXL.US,D,20240423,000000,3.69,3.91,3.67,3.68,1365920,0
+AVXL.US,D,20240424,000000,3.71,3.8,3.39,3.41,1955839,0
+AVXL.US,D,20240425,000000,3.38,3.465,3.25,3.39,1272866,0
+AVXL.US,D,20240426,000000,3.4,3.48,3.37,3.44,949972,0
+AVXL.US,D,20240429,000000,3.42,3.745,3.41,3.65,1161530,0
+AVXL.US,D,20240430,000000,3.6,3.745,3.54,3.65,882438,0
+AVXL.US,D,20240501,000000,3.66,3.85,3.53,3.69,1434802,0
+AVXL.US,D,20240502,000000,3.73,3.77,3.625,3.76,743329,0
+AVXL.US,D,20240503,000000,3.89,3.98,3.82,3.85,872311,0
+AVXL.US,D,20240506,000000,3.87,3.87,3.76,3.84,673073,0
+AVXL.US,D,20240507,000000,3.86,3.95,3.7602,3.84,876789,0
+AVXL.US,D,20240508,000000,3.76,3.795,3.65,3.71,1010038,0
+AVXL.US,D,20240509,000000,3.72,3.93,3.58,3.88,1001710,0
+AVXL.US,D,20240510,000000,3.88,3.9199,3.745,3.81,887093,0
+AVXL.US,D,20240513,000000,3.85,4.26,3.85,3.99,1105719,0
+AVXL.US,D,20240514,000000,4.04,4.4599,4.03,4.31,1449520,0
+AVXL.US,D,20240515,000000,4.45,4.5889,4.4,4.49,1472778,0
+AVXL.US,D,20240516,000000,4.55,4.67,4.435,4.5,880149,0
+AVXL.US,D,20240517,000000,4.56,4.66,4.43,4.55,942737,0
+AVXL.US,D,20240520,000000,4.59,4.5942,4.41,4.43,618500,0
+AVXL.US,D,20240521,000000,4.41,4.4769,4.3,4.35,728903,0
+AVXL.US,D,20240522,000000,4.33,4.565,4.3,4.5,796970,0
+AVXL.US,D,20240523,000000,4.5,4.51,4.105,4.17,1200006,0
+AVXL.US,D,20240524,000000,4.18,4.21,3.955,4,854898,0
+AVXL.US,D,20240528,000000,4.06,4.09,3.98,4.07,794710,0
+AVXL.US,D,20240529,000000,4.02,4.02,3.89,3.89,776428,0
+AVXL.US,D,20240530,000000,3.97,4.145,3.925,4.14,841753,0
+AVXL.US,D,20240531,000000,4.17,4.225,4.03,4.06,3048229,0
+AVXL.US,D,20240603,000000,4.16,4.21,3.935,4.02,1093501,0
+AVXL.US,D,20240604,000000,4,4.21,3.98,4.12,760269,0
+AVXL.US,D,20240605,000000,4.13,4.17,4.065,4.16,844905,0
+AVXL.US,D,20240606,000000,4.15,4.15,3.97,4.03,792488,0
+AVXL.US,D,20240607,000000,3.98,4.07,3.87,3.87,702147,0
+AVXL.US,D,20240610,000000,3.84,3.87,3.69,3.79,1870905,0
+AVXL.US,D,20240611,000000,3.75,3.775,3.655,3.7,1608534,0
+AVXL.US,D,20240612,000000,3.82,4.0099,3.71,3.75,1279439,0
+AVXL.US,D,20240613,000000,3.82,3.83,3.65,3.73,752470,0
+AVXL.US,D,20240614,000000,3.71,3.81,3.51,3.77,1158958,0
+AVXL.US,D,20240617,000000,3.77,3.77,3.65,3.73,882253,0
+AVXL.US,D,20240618,000000,3.72,3.89,3.6337,3.88,930581,0
+AVXL.US,D,20240620,000000,3.85,4.04,3.76,3.97,1172972,0
+AVXL.US,D,20240621,000000,4.02,4.27,3.96,4.08,5909660,0
+AVXL.US,D,20240624,000000,4.12,4.31,4.1,4.21,846028,0
+AVXL.US,D,20240625,000000,4.19,4.28,4.01,4.05,765663,0
+AVXL.US,D,20240626,000000,4.02,4.04,3.805,3.82,807024,0
+AVXL.US,D,20240627,000000,3.84,4.32,3.78,4.29,1009864,0
+AVXL.US,D,20240628,000000,4.26,4.31,4.13,4.22,3069291,0
+AVXL.US,D,20240701,000000,4.22,4.34,4.08,4.11,640092,0
+AVXL.US,D,20240702,000000,4.1,4.18,4.07,4.13,560915,0
+AVXL.US,D,20240703,000000,4.15,4.285,4.11,4.12,339789,0
+AVXL.US,D,20240705,000000,4.1,4.2,4,4.19,554902,0
+AVXL.US,D,20240708,000000,4.27,4.544,4.24,4.51,943801,0
+AVXL.US,D,20240709,000000,4.47,4.58,4.44,4.54,794535,0
+AVXL.US,D,20240710,000000,4.55,4.64,4.52,4.62,495102,0
+AVXL.US,D,20240711,000000,4.6,4.995,4.6,4.94,1214858,0
+AVXL.US,D,20240712,000000,5.05,5.435,5.02,5.39,1284561,0
+AVXL.US,D,20240715,000000,5.39,5.88,5.39,5.83,1332202,0
+AVXL.US,D,20240716,000000,5.95,6.15,5.71,5.83,1698615,0
+AVXL.US,D,20240717,000000,5.7,5.98,5.58,5.92,923072,0
+AVXL.US,D,20240718,000000,5.95,6.14,5.64,5.71,952839,0
+AVXL.US,D,20240719,000000,5.71,5.79,5.47,5.48,692310,0
+AVXL.US,D,20240722,000000,5.66,5.94,5.5,5.91,1037548,0
+AVXL.US,D,20240723,000000,5.88,6.82,5.85,6.58,2178444,0
+AVXL.US,D,20240724,000000,6.53,6.78,6.39,6.46,1405072,0
+AVXL.US,D,20240725,000000,6.5,7.09,6.39,6.84,1473635,0
+AVXL.US,D,20240726,000000,7,7.24,6.715,6.74,1367485,0
+AVXL.US,D,20240729,000000,7,7.49,6.42,7.04,3465987,0
+AVXL.US,D,20240730,000000,6.94,7.07,6.15,6.31,2015955,0
+AVXL.US,D,20240731,000000,6.22,6.9298,6.21,6.795,1278567,0
+AVXL.US,D,20240801,000000,6.77,6.78,6.41,6.58,1523945,0
+AVXL.US,D,20240802,000000,6.31,6.62,6.16,6.495,1265427,0
+AVXL.US,D,20240805,000000,5.81,6.76,5.77,6.45,1382568,0
+AVXL.US,D,20240806,000000,6.65,7.1,6.3301,6.815,1148140,0
+AVXL.US,D,20240807,000000,7,7.16,6.055,6.08,1302953,0
+AVXL.US,D,20240808,000000,6.1,6.73,6.1,6.64,812255,0
+AVXL.US,D,20240809,000000,6.71,6.71,6.23,6.305,651942,0
+AVXL.US,D,20240812,000000,6.37,6.385,6.08,6.16,598073,0
+AVXL.US,D,20240813,000000,6.21,6.53,6.2,6.42,494552,0
+AVXL.US,D,20240814,000000,6.47,6.47,6.125,6.175,546677,0
+AVXL.US,D,20240815,000000,6.32,6.46,6.2097,6.31,549434,0
+AVXL.US,D,20240816,000000,6.29,6.36,5.93,6.09,717090,0
+AVXL.US,D,20240819,000000,6.08,6.3,5.99,6.28,642844,0
+AVXL.US,D,20240820,000000,6.25,6.27,6.03,6.13,369544,0
+AVXL.US,D,20240821,000000,6.19,6.39,6.06,6.35,802899,0
+AVXL.US,D,20240822,000000,6.36,6.36,6.105,6.13,467167,0
+AVXL.US,D,20240823,000000,6.17,6.5,6.15,6.32,682357,0
+AVXL.US,D,20240826,000000,6.33,6.64,6.27,6.36,632723,0
+AVXL.US,D,20240827,000000,6.3,6.35,6.07,6.08,440582,0
+AVXL.US,D,20240828,000000,6.06,6.1557,5.84,5.88,631815,0
+AVXL.US,D,20240829,000000,5.92,6.2,5.91,5.97,543998,0
+AVXL.US,D,20240830,000000,6,6.02,5.85,6.02,549988,0
+AVXL.US,D,20240903,000000,6.02,6.06,5.26,5.46,1405290,0
+AVXL.US,D,20240904,000000,5.51,5.79,5.44,5.62,501660,0
+AVXL.US,D,20240905,000000,5.62,5.621,5.45,5.56,526097,0
+AVXL.US,D,20240906,000000,5.53,5.6,5.09,5.15,865967,0
+AVXL.US,D,20240909,000000,5.2,5.53,5.125,5.15,827160,0
+AVXL.US,D,20240910,000000,5.15,5.195,4.94,5.005,851160,0
+AVXL.US,D,20240911,000000,5.01,5.14,4.9301,5.13,532927,0
+AVXL.US,D,20240912,000000,5.14,5.24,5.05,5.21,542252,0
+AVXL.US,D,20240913,000000,5.25,5.48,5.17,5.31,912543,0
+AVXL.US,D,20240916,000000,5.36,5.73,5.1805,5.7,928877,0
+AVXL.US,D,20240917,000000,5.76,5.8,5.29,5.46,1149983,0
+AVXL.US,D,20240918,000000,5.46,5.7282,5.28,5.5,735818,0
+AVXL.US,D,20240919,000000,5.67,5.935,5.5,5.76,820108,0
+AVXL.US,D,20240920,000000,5.72,5.78,5.46,5.64,2003546,0
+AVXL.US,D,20240923,000000,5.66,5.695,5.48,5.49,498813,0
+AVXL.US,D,20240924,000000,5.53,5.67,5.4021,5.56,418857,0
+AVXL.US,D,20240925,000000,5.58,5.6798,5.4012,5.45,466133,0
+AVXL.US,D,20240926,000000,5.51,5.71,5.4501,5.67,517479,0
+AVXL.US,D,20240927,000000,5.74,5.79,5.61,5.68,475824,0
+AVXL.US,D,20240930,000000,5.65,5.88,5.56,5.68,503463,0
+AVXL.US,D,20241001,000000,5.63,5.67,5.33,5.44,650645,0
+AVXL.US,D,20241002,000000,5.4,5.69,5.27,5.655,525220,0
+AVXL.US,D,20241003,000000,5.6,5.75,5.47,5.6,492184,0
+AVXL.US,D,20241004,000000,5.65,5.73,5.5701,5.595,405661,0
+AVXL.US,D,20241007,000000,5.6,5.6,5.36,5.37,345165,0
+AVXL.US,D,20241008,000000,5.34,5.54,5.2099,5.24,620506,0
+AVXL.US,D,20241009,000000,5.21,5.3,5.1,5.13,600826,0
+AVXL.US,D,20241010,000000,5.06,5.14,5.03,5.11,406858,0
+AVXL.US,D,20241011,000000,5.11,5.4,5.11,5.38,498325,0
+AVXL.US,D,20241014,000000,5.36,5.555,5.33,5.41,488967,0
+AVXL.US,D,20241015,000000,5.41,5.51,5.3216,5.39,380316,0
+AVXL.US,D,20241016,000000,5.4,5.6,5.39,5.525,536367,0
+AVXL.US,D,20241017,000000,5.65,5.65,5.43,5.505,467283,0
+AVXL.US,D,20241018,000000,5.52,5.7,5.46,5.65,440193,0
+AVXL.US,D,20241021,000000,5.63,5.77,5.395,5.45,758617,0
+AVXL.US,D,20241022,000000,5.4,5.68,5.285,5.64,645429,0
+AVXL.US,D,20241023,000000,5.59,5.7008,5.31,5.39,701584,0
+AVXL.US,D,20241024,000000,5.4,5.46,5.3,5.33,443363,0
+AVXL.US,D,20241025,000000,5.38,5.57,5.22,5.24,615077,0
+AVXL.US,D,20241028,000000,5.29,5.79,5.29,5.78,699838,0
+AVXL.US,D,20241029,000000,5.74,5.83,5.64,5.715,504813,0
+AVXL.US,D,20241030,000000,5.66,5.8491,5.6214,5.71,313475,0
+AVXL.US,D,20241031,000000,5.88,7.37,5.87,6.62,5850692,0
+AVXL.US,D,20241101,000000,6.81,7.06,6.5,6.835,2000680,0
+AVXL.US,D,20241104,000000,6.82,7.44,6.62,7.3,2158209,0
+AVXL.US,D,20241105,000000,7.22,8.1,7.19,7.7,2123511,0
+AVXL.US,D,20241106,000000,7.85,8.1,7.65,7.79,1450565,0
+AVXL.US,D,20241107,000000,7.8,8.08,7.55,7.635,1252888,0
+AVXL.US,D,20241108,000000,7.62,9.255,7.59,9.24,2945807,0
+AVXL.US,D,20241111,000000,9.7,10.45,8.72,9.15,2869355,0
+AVXL.US,D,20241112,000000,8.98,9.5975,8.88,9.02,1314269,0
+AVXL.US,D,20241113,000000,9.15,9.39,8.88,8.89,971513,0
+AVXL.US,D,20241114,000000,8.9,9.24,8,8.03,1701743,0
+AVXL.US,D,20241115,000000,8,8.0611,7.42,7.445,2010863,0
+AVXL.US,D,20241118,000000,7.59,7.6,7.18,7.45,1449493,0
+AVXL.US,D,20241119,000000,7.57,8.32,7.31,8.24,1475459,0
+AVXL.US,D,20241120,000000,8.28,8.48,8.05,8.475,924261,0
+AVXL.US,D,20241121,000000,8.49,9.39,8.23,9.02,1522703,0
+AVXL.US,D,20241122,000000,9.02,9.2,8.6,9.11,1975533,0
+AVXL.US,D,20241125,000000,9.52,9.7859,8.9857,9.13,1701544,0
+AVXL.US,D,20241126,000000,10.3,10.35,8.69,9.035,2679709,0
+AVXL.US,D,20241127,000000,9.09,9.44,8.88,9.03,1428389,0
+AVXL.US,D,20241129,000000,9.1,9.8,8.875,9.46,1250930,0
+AVXL.US,D,20241202,000000,9.51,10.01,9.3,9.32,1438887,0
+AVXL.US,D,20241203,000000,9.3,9.3892,8.78,8.98,1067386,0
+AVXL.US,D,20241204,000000,8.99,9.27,8.77,9.06,1100985,0
+AVXL.US,D,20241205,000000,9.02,9.05,7.59,7.6,2500016,0
+AVXL.US,D,20241206,000000,7.81,8.38,7.79,8.14,1803743,0
+AVXL.US,D,20241209,000000,8.16,8.5462,8.04,8.3,1075455,0
+AVXL.US,D,20241210,000000,8.27,8.78,8.13,8.38,1018186,0
+AVXL.US,D,20241211,000000,8.41,8.45,8.12,8.18,830317,0
+AVXL.US,D,20241212,000000,8.11,8.35,7.93,8.3,732611,0
+AVXL.US,D,20241213,000000,8.6,8.8,8.2,8.46,1239770,0
+AVXL.US,D,20241216,000000,8.51,9.37,8.28,9.18,1543803,0
+AVXL.US,D,20241217,000000,9.18,9.48,9.02,9.21,1027340,0
+AVXL.US,D,20241218,000000,9.21,9.4,8.48,8.69,1594713,0
+AVXL.US,D,20241219,000000,8.9,9,8.47,8.47,1214987,0
+AVXL.US,D,20241220,000000,8.54,8.78,8.26,8.63,2514195,0
+AVXL.US,D,20241223,000000,8.92,11.5,8.92,11.18,7407947,0
+AVXL.US,D,20241224,000000,11.52,12.48,10.82,10.87,2884425,0
+AVXL.US,D,20241226,000000,10.842,14.4405,10.767,12.56,6306076,0
+AVXL.US,D,20241227,000000,13,13.31,11.76,12.11,3048553,0
+AVXL.US,D,20241230,000000,11.91,12.35,10.91,11.04,2789697,0
+AVXL.US,D,20241231,000000,11.05,11.42,10.4,10.74,2703494,0
+AVXL.US,D,20250102,000000,11.27,12.46,10.95,12.15,3390498,0
+AVXL.US,D,20250103,000000,12.3,13.015,11.98,12.35,2328487,0
+AVXL.US,D,20250106,000000,12.66,13.32,12.37,13.11,2229209,0
+AVXL.US,D,20250107,000000,13.2,14.25,12.93,13.46,2637419,0
+AVXL.US,D,20250108,000000,13.1,13.13,11.155,11.43,3358213,0
+AVXL.US,D,20250110,000000,11.36,11.52,10.78,11.23,1800330,0
+AVXL.US,D,20250113,000000,11.02,11.07,10.041,10.55,2649248,0
+AVXL.US,D,20250114,000000,10.58,10.89,10.185,10.47,1764803,0
+AVXL.US,D,20250115,000000,10.7,11.68,10.61,11.33,1592493,0
+AVXL.US,D,20250116,000000,11.36,11.43,9.97,10.15,2111572,0
+AVXL.US,D,20250117,000000,10.16,10.205,8.97,9.21,2934819,0
+AVXL.US,D,20250121,000000,9.25,9.85,9.1,9.85,1537187,0
+AVXL.US,D,20250122,000000,9.84,10.27,9.69,9.99,1173427,0
+AVXL.US,D,20250123,000000,9.94,10.25,9.7607,10.2,1144987,0
+AVXL.US,D,20250124,000000,10.2,10.8,10.01,10.49,931122,0
+AVXL.US,D,20250127,000000,10.17,10.22,9.4301,9.82,1359194,0
+AVXL.US,D,20250128,000000,9.87,10.02,9.545,9.91,610272,0
+AVXL.US,D,20250129,000000,9.9,10.05,9.65,9.7,580124,0
+AVXL.US,D,20250130,000000,9.83,10.0304,9.24,9.57,1036480,0
+AVXL.US,D,20250131,000000,9.6,9.675,9.07,9.27,1514069,0
+AVXL.US,D,20250203,000000,8.99,9.1,8.46,8.64,1666815,0
+AVXL.US,D,20250204,000000,8.66,9.085,8.59,8.87,952825,0
+AVXL.US,D,20250205,000000,8.95,9.03,8.75,8.94,830591,0
+AVXL.US,D,20250206,000000,9,9.275,8.69,8.69,929989,0
+AVXL.US,D,20250207,000000,8.69,8.86,8.446,8.51,768661,0
+AVXL.US,D,20250210,000000,8.65,8.88,8.45,8.81,690390,0
+AVXL.US,D,20250211,000000,8.7,8.71,8.27,8.29,1076274,0
+AVXL.US,D,20250212,000000,8.05,8.7,7.91,8.7,1686022,0
+AVXL.US,D,20250213,000000,8.7,8.8525,8.45,8.47,1075686,0
+AVXL.US,D,20250214,000000,8.535,8.95,8.45,8.52,839084,0
+AVXL.US,D,20250218,000000,8.54,9.2023,8.52,8.7,1202330,0
+AVXL.US,D,20250219,000000,8.68,8.8,8.495,8.72,690168,0
+AVXL.US,D,20250220,000000,8.72,8.89,8.6198,8.68,717812,0
+AVXL.US,D,20250221,000000,8.86,8.9242,8.33,8.35,1143683,0
+AVXL.US,D,20250224,000000,8.36,8.565,8.01,8.255,1045623,0
+AVXL.US,D,20250225,000000,8.2,8.33,7.96,7.99,1285272,0
+AVXL.US,D,20250226,000000,8.09,8.31,7.96,8.07,715896,0
+AVXL.US,D,20250227,000000,8.15,8.4,7.83,7.85,746509,0
+AVXL.US,D,20250228,000000,7.8,8.1,7.71,7.91,2027260,0
+AVXL.US,D,20250303,000000,7.97,8.72,7.95,8.27,1724153,0
+AVXL.US,D,20250304,000000,8,8.57,7.87,8.41,1185193,0
+AVXL.US,D,20250305,000000,8.57,8.75,8.31,8.73,800402,0
+AVXL.US,D,20250306,000000,8.52,8.93,8.47,8.59,618345,0
+AVXL.US,D,20250307,000000,8.57,8.86,8.37,8.67,720279,0
+AVXL.US,D,20250310,000000,8.46,9.2476,8.41,8.99,909092,0
+AVXL.US,D,20250311,000000,9,9.2237,8.5103,8.98,1023028,0
+AVXL.US,D,20250312,000000,9.06,9.25,8.83,8.9,954576,0
+AVXL.US,D,20250313,000000,8.85,9.2,8.8001,9,768060,0
+AVXL.US,D,20250314,000000,9.14,9.5,9.07,9.43,909503,0
+AVXL.US,D,20250317,000000,9.52,9.57,9,9.2,902401,0
+AVXL.US,D,20250318,000000,9.1,9.43,8.8506,9.31,803634,0
+AVXL.US,D,20250319,000000,9.31,9.99,9.2917,9.84,762575,0
+AVXL.US,D,20250320,000000,9.84,10.2,9.765,9.93,1186952,0
+AVXL.US,D,20250321,000000,9.83,10.0271,9.65,9.74,2371570,0
+AVXL.US,D,20250324,000000,9.9,9.9692,9.3,9.61,1005863,0
+AVXL.US,D,20250325,000000,9.58,9.73,9.35,9.56,1071652,0
+AVXL.US,D,20250326,000000,9.55,9.87,9.21,9.36,1049402,0
+AVXL.US,D,20250327,000000,9.39,9.86,9.24,9.54,1016454,0
+AVXL.US,D,20250328,000000,9.47,9.5296,8.63,8.72,1556337,0
+AVXL.US,D,20250331,000000,8.41,8.85,8.35,8.58,1437750,0
+AVXL.US,D,20250401,000000,8.57,8.7,7.895,8.02,1715663,0
+AVXL.US,D,20250402,000000,7.83,8.735,7.75,8.56,1234777,0
+AVXL.US,D,20250403,000000,7.94,8.4,7.83,8.3,1154161,0
+AVXL.US,D,20250404,000000,8.02,8.39,7.79,8.19,1483750,0
+AVXL.US,D,20250407,000000,7.89,8.68,7.82,8.33,1939616,0
+AVXL.US,D,20250408,000000,8.53,8.69,7.42,7.6,1493059,0
+AVXL.US,D,20250409,000000,7.45,8.72,7.265,8.72,2379157,0
+AVXL.US,D,20250410,000000,8.5,8.76,8.08,8.54,1445605,0
+AVXL.US,D,20250411,000000,8.63,8.98,8.41,8.86,700092,0
+AVXL.US,D,20250414,000000,9,9.07,8.57,8.82,697761,0
+AVXL.US,D,20250415,000000,8.81,9.165,8.74,9.12,631262,0
+AVXL.US,D,20250416,000000,9.02,9.0903,8.61,8.84,602325,0
+AVXL.US,D,20250417,000000,8.81,8.99,8.7,8.95,351348,0
+AVXL.US,D,20250421,000000,8.87,9.2351,8.61,8.76,666432,0
+AVXL.US,D,20250422,000000,8.9,9.24,8.78,9.21,698715,0
+AVXL.US,D,20250423,000000,9.47,9.8,9.26,9.31,976270,0
+AVXL.US,D,20250424,000000,9.31,9.5822,9.27,9.45,472226,0
+AVXL.US,D,20250425,000000,9.46,9.655,9.312,9.42,308313,0
+AVXL.US,D,20250428,000000,9.45,9.7195,9.3301,9.58,471849,0
+AVXL.US,D,20250429,000000,9.57,9.67,9.42,9.63,440778,0
+AVXL.US,D,20250430,000000,9.4,9.6914,9.33,9.5,639485,0
+AVXL.US,D,20250501,000000,9.4,9.5,9.25,9.31,764029,0
+AVXL.US,D,20250502,000000,9.44,9.5854,9.23,9.36,526796,0
+AVXL.US,D,20250505,000000,9.36,9.48,8.8,8.91,921548,0
+AVXL.US,D,20250506,000000,8.69,8.7899,8.2,8.23,1120842,0
+AVXL.US,D,20250507,000000,8.33,8.555,8.275,8.48,870147,0
+AVXL.US,D,20250508,000000,8.545,8.81,8.3,8.56,834674,0
+AVXL.US,D,20250509,000000,8.5,8.6779,8.23,8.25,811639,0
+AVXL.US,D,20250512,000000,8.52,8.68,8.3977,8.55,735442,0
+AVXL.US,D,20250513,000000,8.63,8.66,8.02,8.12,1057254,0
+AVXL.US,D,20250514,000000,8.25,8.56,8.025,8.17,894433,0
+AVXL.US,D,20250515,000000,8.23,8.4126,7.975,8.37,690605,0
+AVXL.US,D,20250516,000000,8.44,8.46,8.21,8.32,656043,0
+AVXL.US,D,20250519,000000,8.2,8.46,8.12,8.44,631288,0
+AVXL.US,D,20250520,000000,8.41,8.41,7.16,7.53,3119887,0
+AVXL.US,D,20250521,000000,7.54,7.81,7.344,7.78,1029307,0
+AVXL.US,D,20250522,000000,7.7,7.93,7.5727,7.67,873569,0
+AVXL.US,D,20250523,000000,7.49,7.765,7.49,7.53,667104,0
+AVXL.US,D,20250527,000000,7.67,7.81,7.26,7.37,832616,0
+AVXL.US,D,20250528,000000,7.46,7.66,7.27,7.58,1105879,0
+AVXL.US,D,20250529,000000,7.67,7.8,7.5159,7.63,748043,0
+AVXL.US,D,20250530,000000,7.5,7.62,7.31,7.53,842322,0
+AVXL.US,D,20250602,000000,7.5,7.74,7.48,7.56,625882,0
+AVXL.US,D,20250603,000000,7.58,7.87,7.51,7.84,1784016,0
+AVXL.US,D,20250604,000000,7.86,7.9,7.655,7.72,512162,0
+AVXL.US,D,20250605,000000,7.74,7.85,7.6577,7.78,581872,0
+AVXL.US,D,20250606,000000,7.8,8.33,7.8,8.27,1188386,0
+AVXL.US,D,20250609,000000,8.35,8.4101,7.87,7.93,889823,0
+AVXL.US,D,20250610,000000,7.96,8.25,7.895,8.12,458167,0
+AVXL.US,D,20250611,000000,8.22,8.47,8.12,8.2,536036,0
+AVXL.US,D,20250612,000000,8.05,8.26,8.05,8.22,308272,0
+AVXL.US,D,20250613,000000,8.05,8.22,7.97,8.03,442043,0
+AVXL.US,D,20250616,000000,8.18,8.62,8.05,8.61,889523,0
+AVXL.US,D,20250617,000000,8.51,8.945,8.43,8.92,759420,0
+AVXL.US,D,20250618,000000,8.91,9.35,8.9096,9.03,848617,0
+AVXL.US,D,20250620,000000,9.17,9.3,8.81,9.09,1612632,0
+AVXL.US,D,20250623,000000,9,9.305,8.93,9.3,678211,0
+AVXL.US,D,20250624,000000,9.4,9.8,9.19,9.56,1210666,0
+AVXL.US,D,20250625,000000,9.49,9.525,9.1,9.41,884859,0
+AVXL.US,D,20250626,000000,9.48,9.6,9.2878,9.57,623889,0
+AVXL.US,D,20250627,000000,9.66,9.78,9.28,9.48,2817430,0
+AVXL.US,D,20250630,000000,9.5,9.5314,9.09,9.22,1178494,0
+AVXL.US,D,20250701,000000,9.12,9.61,9.075,9.33,683070,0
+AVXL.US,D,20250702,000000,9.25,10.755,9.25,10.57,1468334,0
+AVXL.US,D,20250703,000000,10.53,10.99,10.5,10.79,800367,0
+AVXL.US,D,20250707,000000,10.83,11.09,9.95,9.99,1606548,0
+AVXL.US,D,20250708,000000,10,10.355,9.9104,10.19,673278,0
+AVXL.US,D,20250709,000000,10.38,10.93,10.31,10.76,729361,0
+AVXL.US,D,20250710,000000,10.75,11.19,10.64,11.18,1102539,0
+AVXL.US,D,20250711,000000,11.18,11.18,10.8701,11.11,882831,0
+AVXL.US,D,20250714,000000,11.01,11.56,11.01,11.48,1001118,0
+AVXL.US,D,20250715,000000,11.4,11.455,10.73,10.87,1058834,0
+AVXL.US,D,20250716,000000,10.94,11.3,10.73,11.26,1170443,0
+AVXL.US,D,20250717,000000,11.2,11.3302,11.01,11.06,584517,0
+AVXL.US,D,20250718,000000,11.2,11.23,10.7734,10.98,763649,0
+AVXL.US,D,20250721,000000,11.06,11.32,10.99,11.16,614117,0
+AVXL.US,D,20250722,000000,11.18,11.35,10.975,11.17,882809,0
+AVXL.US,D,20250723,000000,11.21,13.72,11.21,13.41,2376137,0
+AVXL.US,D,20250724,000000,13.4,13.99,12.46,12.74,3179614,0
+AVXL.US,D,20250725,000000,12.74,12.805,12.07,12.13,1274133,0
+AVXL.US,D,20250728,000000,12.02,12.2,11.2301,11.57,2392071,0
+AVXL.US,D,20250729,000000,11.64,11.67,11.35,11.36,717017,0
+AVXL.US,D,20250730,000000,11.44,11.625,10.93,11.17,759941,0
+AVXL.US,D,20250731,000000,11.15,12.6833,11.15,11.3,1489819,0
+AVXL.US,D,20250801,000000,10.99,11.2451,10.6,11.2,866437,0
+AVXL.US,D,20250804,000000,11.09,11.425,10.68,10.82,860167,0
+AVXL.US,D,20250805,000000,10.82,11.17,10.65,10.89,855205,0
+AVXL.US,D,20250806,000000,10.71,10.99,10.52,10.97,495319,0
+AVXL.US,D,20250807,000000,11.16,11.65,10.8338,11.215,924593,0
+AVXL.US,D,20250808,000000,11.3,11.4,10.9,11.08,696681,0
+AVXL.US,D,20250811,000000,11,11.48,11,11.35,979395,0
+AVXL.US,D,20250812,000000,11.32,11.7,10.5,10.78,1643872,0
+AVXL.US,D,20250813,000000,10.75,10.9834,10.25,10.56,1191280,0
+AVXL.US,D,20250814,000000,10.37,10.64,9.9,10.11,1079572,0
+AVXL.US,D,20250815,000000,10,10.25,9.9,9.945,950542,0
+AVXL.US,D,20250818,000000,9.9,10.0299,9.55,9.59,790472,0
+AVXL.US,D,20250819,000000,9.68,9.76,9.265,9.44,1082296,0
+AVXL.US,D,20250820,000000,9.4,9.72,9.31,9.68,593843,0
+AVXL.US,D,20250821,000000,9.7,9.73,9.31,9.55,670383,0
+AVXL.US,D,20250822,000000,9.5,9.76,9.42,9.53,750511,0
+AVXL.US,D,20250825,000000,9.51,9.7199,9.305,9.4,658836,0
+AVXL.US,D,20250826,000000,9.39,9.63,9.3374,9.53,908848,0
+AVXL.US,D,20250827,000000,9.37,9.52,9.27,9.45,871281,0
+AVXL.US,D,20250828,000000,9.38,9.49,9.15,9.22,780488,0
+AVXL.US,D,20250829,000000,9.2,9.74,9.1489,9.64,882950,0
+AVXL.US,D,20250902,000000,9.54,9.9,9.41,9.48,951085,0
+AVXL.US,D,20250903,000000,9.74,9.93,9.465,9.51,1784463,0
+AVXL.US,D,20250904,000000,9.585,9.585,9.1,9.36,844753,0
+AVXL.US,D,20250905,000000,9.45,9.51,9.18,9.4,702049,0
+AVXL.US,D,20250908,000000,9.41,9.48,9.24,9.35,625765,0
+AVXL.US,D,20250909,000000,9.6,10.4,9.445,10.26,2010790,0
+AVXL.US,D,20250910,000000,10.28,10.3505,8.82,8.875,2174641,0
+AVXL.US,D,20250911,000000,9.05,9.655,9,9.58,996472,0
+AVXL.US,D,20250912,000000,9.52,9.685,9.33,9.37,717068,0
+AVXL.US,D,20250915,000000,9.51,9.56,8.8476,9.085,1042205,0
+AVXL.US,D,20250916,000000,9.07,9.24,8.95,8.96,553075,0
+AVXL.US,D,20250917,000000,8.98,9.0199,8.75,8.78,731834,0
+AVXL.US,D,20250918,000000,8.77,8.9307,8.55,8.67,1216686,0
+AVXL.US,D,20250919,000000,8.68,8.73,8.37,8.46,1916034,0
+AVXL.US,D,20250922,000000,8.48,8.92,8.3359,8.74,1306547,0
+AVXL.US,D,20250923,000000,8.69,8.88,8.48,8.51,735306,0
+AVXL.US,D,20250924,000000,8.52,8.765,8.36,8.44,809122,0
+AVXL.US,D,20250925,000000,8.32,8.71,8.32,8.5,690548,0
+AVXL.US,D,20250926,000000,8.44,8.74,8.43,8.66,806392,0
+AVXL.US,D,20250929,000000,8.68,8.825,8.57,8.65,752254,0
+AVXL.US,D,20250930,000000,8.7,9.0099,8.68,8.9,1106524,0
+AVXL.US,D,20251001,000000,8.92,9.32,8.89,9.01,1069359,0
+AVXL.US,D,20251002,000000,9.19,9.65,8.8001,9.13,2585170,0
+AVXL.US,D,20251003,000000,9.13,10.04,9.02,9.96,1868234,0
+AVXL.US,D,20251006,000000,10,10.0655,9.535,9.61,1056507,0
+AVXL.US,D,20251007,000000,9.655,10.38,9.6,9.78,1800265,0
+AVXL.US,D,20251008,000000,9.81,10.1001,9.73,9.85,1177058,0
+AVXL.US,D,20251009,000000,9.83,9.9499,9.51,9.52,1385565,0
+AVXL.US,D,20251010,000000,9.44,9.525,9,9.27,3566696,0
+AVXL.US,D,20251013,000000,9.29,9.29,8.34,8.62,2318476,0
+AVXL.US,D,20251014,000000,8.58,9.0382,8.0589,8.795,1112044,0
+AVXL.US,D,20251015,000000,8.8,9.08,8.665,9.03,1055267,0
+AVXL.US,D,20251016,000000,9,9.28,8.889864,9.01,987185,0
+AVXL.US,D,20251017,000000,8.9,9.2478,8.895,8.98,749318,0
+AVXL.US,D,20251020,000000,9.14,9.5,9.03,9.36,1061808,0
+AVXL.US,D,20251021,000000,9.35,9.48,9.26,9.35,516869,0
+AVXL.US,D,20251022,000000,9.35,9.5,9.1802,9.35,568623,0
+AVXL.US,D,20251023,000000,9.29,9.4021,8.41,8.74,1494875,0
+AVXL.US,D,20251024,000000,8.81,8.9668,8.58,8.615,804625,0
+AVXL.US,D,20251027,000000,8.7,8.79,8.35,8.49,1059356,0
+AVXL.US,D,20251028,000000,8.43,8.45,8.06,8.1,1239283,0
+AVXL.US,D,20251029,000000,8.1,8.32,7.88,8.02,1544951,0
+AVXL.US,D,20251030,000000,8,8.35,7.98,8.03,805872,0
+AVXL.US,D,20251031,000000,8.05,8.14,7.85,7.97,1351238,0
+AVXL.US,D,20251103,000000,7.9,7.938,7.45,7.74,1657000,0
+AVXL.US,D,20251104,000000,7.65,7.7913,7.44,7.47,1031641,0
+AVXL.US,D,20251105,000000,7.4,7.51,7.27,7.31,1545875,0
+AVXL.US,D,20251106,000000,7.3,7.59,7.22,7.4,1142370,0
+AVXL.US,D,20251107,000000,7.41,7.54,7.11,7.29,1599329,0
+AVXL.US,D,20251110,000000,7.56,7.6,6.35,6.49,4638673,0
+AVXL.US,D,20251111,000000,6.59,6.95,6.49,6.85,2288853,0
+AVXL.US,D,20251112,000000,6.79,6.99,6.55,6.9,1704360,0
+AVXL.US,D,20251113,000000,6.9,7.25,5.1,5.69,8747216,0
+AVXL.US,D,20251114,000000,2.955,4.14,2.86,3.645,22984265,0
+AVXL.US,D,20251117,000000,3.5,4.04,3.28,3.58,6351892,0
+AVXL.US,D,20251118,000000,3.54,3.64,3.4401,3.5,2697005,0
+AVXL.US,D,20251119,000000,3.47,3.74,3.4,3.6,2212395,0
+AVXL.US,D,20251120,000000,3.58,3.65,3.05,3.17,5827619,0
+AVXL.US,D,20251121,000000,3.17,3.37,3.1301,3.26,2795354,0
+AVXL.US,D,20251124,000000,3.23,3.2915,2.995,3.08,3999703,0
+AVXL.US,D,20251125,000000,3.29,3.6899,3.18,3.46,4525581,0
+AVXL.US,D,20251126,000000,3.55,3.915,3.4609,3.86,3767652,0
+AVXL.US,D,20251128,000000,3.93,3.955,3.73,3.83,1682915,0
+AVXL.US,D,20251201,000000,3.835,4.05,3.675,3.82,3082887,0
+AVXL.US,D,20251202,000000,3.8,3.94,3.62,3.67,1834773,0
+AVXL.US,D,20251203,000000,3.8,4.84,3.8,4.57,7460212,0
+AVXL.US,D,20251204,000000,4.49,4.58,4.29,4.45,1868245,0
+AVXL.US,D,20251205,000000,4.43,4.52,4.3193,4.4,1077696,0
+AVXL.US,D,20251208,000000,4.48,4.88,4.33,4.34,1529283,0
+AVXL.US,D,20251209,000000,4.3,4.58,4.2101,4.41,1150196,0
+AVXL.US,D,20251210,000000,4.36,4.4,3.96,4.08,1609979,0
+AVXL.US,D,20251211,000000,4.002,4.1655,3.98,4.11,1566328,0
+AVXL.US,D,20251212,000000,3.67,4.16,3.66,4.02,4861956,0
+AVXL.US,D,20251215,000000,3.93,4.22,3.87,4.14,2329347,0
+AVXL.US,D,20251216,000000,4.04,4.22,3.94,4.02,1935209,0
+AVXL.US,D,20251217,000000,3.99,4.0901,3.805,3.92,2887537,0
+AVXL.US,D,20251218,000000,3.98,4.08,3.79,3.89,1793228,0
+AVXL.US,D,20251219,000000,3.9,4.01,3.6,3.67,5279851,0
+AVXL.US,D,20251222,000000,3.625,3.82,3.56,3.75,2555316,0
+AVXL.US,D,20251223,000000,3.76,3.81,3.66,3.73,2094334,0
+AVXL.US,D,20251224,000000,3.71,3.8,3.65,3.72,953792,0
+AVXL.US,D,20251226,000000,3.69,3.74,3.57,3.64,1614383,0
+AVXL.US,D,20251229,000000,3.59,3.72,3.57,3.65,1714512,0
+AVXL.US,D,20251230,000000,3.65,3.82,3.62,3.8,4948300,0
+AVXL.US,D,20251231,000000,3.77,3.78,3.525,3.56,1513848,0
+AVXL.US,D,20260102,000000,3.63,3.71,3.495,3.68,1554116,0
+AVXL.US,D,20260105,000000,3.66,3.9757,3.645,3.95,1559650,0
+AVXL.US,D,20260106,000000,4.125,4.37,3.985,4.01,2708650,0
+AVXL.US,D,20260107,000000,3.99,4.195,3.97,4.1,1600328,0
+AVXL.US,D,20260108,000000,4.09,4.31,3.97,4.27,1270709,0
+AVXL.US,D,20260109,000000,4.37,4.435,4.2001,4.28,1484962,0
+AVXL.US,D,20260112,000000,4.3,4.34,4.11,4.29,987578,0
+AVXL.US,D,20260113,000000,4.37,4.7,4.21,4.64,1874588,0
+AVXL.US,D,20260114,000000,4.68,4.91,4.67,4.82,2134770,0
+AVXL.US,D,20260115,000000,4.88,4.96,4.6694,4.85,1138914,0
+AVXL.US,D,20260116,000000,4.87,5.19,4.729,5.01,1735973,0
+AVXL.US,D,20260120,000000,4.87,5.205,4.78,5.03,1708855,0
+AVXL.US,D,20260121,000000,5.03,5.35,4.95,5.3,1425553,0
+AVXL.US,D,20260122,000000,5.3,5.36,5.182,5.3,1134291,0
+AVXL.US,D,20260123,000000,5.25,5.315,5.05,5.26,1229748,0
+AVXL.US,D,20260126,000000,5.2,5.2,4.95,5.02,873866,0
+AVXL.US,D,20260127,000000,4.96,5.065,4.86,5.05,830593,0
+AVXL.US,D,20260128,000000,5.06,5.06,4.85,4.87,908339,0
+AVXL.US,D,20260129,000000,4.86,4.985,4.78,4.91,744867,0
+AVXL.US,D,20260130,000000,4.83,5.05,4.68,4.7,1834417,0
+AVXL.US,D,20260202,000000,4.62,4.695,4.49,4.52,1391937,0
+AVXL.US,D,20260203,000000,4.5,4.6481,4.33,4.39,1268783,0
+AVXL.US,D,20260204,000000,4.44,4.44,4.1,4.13,2621191,0
+AVXL.US,D,20260205,000000,4.14,4.19,3.81,3.81,1440435,0
+AVXL.US,D,20260206,000000,3.86,4.26,3.82,4.1,1681796,0
+AVXL.US,D,20260209,000000,4.2,4.54,4.07,4.35,1800254,0
+AVXL.US,D,20260210,000000,4.34,4.35,3.95,3.96,1669461,0
+AVXL.US,D,20260211,000000,3.97,4.04,3.745,3.88,1407224,0
+AVXL.US,D,20260212,000000,3.9,4,3.775,3.92,1338195,0
+AVXL.US,D,20260213,000000,3.98,4.18,3.91,3.93,1080530,0
+AVXL.US,D,20260217,000000,3.97,4.0861,3.89,4.04,886567,0
+AVXL.US,D,20260218,000000,4.03,4.155,4,4.04,933154,0
diff --git a/daily/us/nasdaq stocks/1/az.us.txt b/daily/us/nasdaq stocks/1/az.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8de3c209be7a83f05b8e7e82f80103889fb3d0c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/az.us.txt	
@@ -0,0 +1,1033 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AZ.US,D,20220106,000000,25.75,26.75,23,23.85,37027.6,0
+AZ.US,D,20220107,000000,23.25,24.6,21.991,22.6,27945.2,0
+AZ.US,D,20220110,000000,23.125,23.125,21.2215,22.2,21000.8,0
+AZ.US,D,20220111,000000,22.45,23,21.75,22.875,17550.4,0
+AZ.US,D,20220112,000000,23,23.1608,21.8752,22.6,16020.4,0
+AZ.US,D,20220113,000000,22.2528,22.697,21.425,21.975,18253.6,0
+AZ.US,D,20220114,000000,22.275,23.0045,21.8195,22.425,6010.4,0
+AZ.US,D,20220118,000000,22.3,22.3,21.25,22.125,23122.8,0
+AZ.US,D,20220119,000000,22.2,23.225,21.7,22.05,40076,0
+AZ.US,D,20220120,000000,22,23.0182,19.6442,20.125,54128.8,0
+AZ.US,D,20220121,000000,20.125,20.125,17.7885,17.925,14255.2,0
+AZ.US,D,20220124,000000,18,18,13.15,15.85,52123.6,0
+AZ.US,D,20220125,000000,14.825,15.325,14.125,14.15,15301.2,0
+AZ.US,D,20220126,000000,14.375,15.35,13.75,13.75,29306.4,0
+AZ.US,D,20220127,000000,13.75,13.75,11.55,12.175,37598.4,0
+AZ.US,D,20220128,000000,12.425,13.5,11.8805,13.275,17645.2,0
+AZ.US,D,20220131,000000,14.275,14.5,13.9375,14.25,12115.6,0
+AZ.US,D,20220201,000000,14.5,15,13.75,14.375,18032.8,0
+AZ.US,D,20220202,000000,15,16.25,14.8,16.15,31485.6,0
+AZ.US,D,20220203,000000,16.075,16.25,15.225,15.95,20669.6,0
+AZ.US,D,20220204,000000,15.925,16.025,15.3,15.8132,7474,0
+AZ.US,D,20220207,000000,16.25,16.8,15.75,15.875,14444,0
+AZ.US,D,20220208,000000,16.245,16.25,15.625,15.95,7834.8,0
+AZ.US,D,20220209,000000,15.625,17.1,15.6,16.9948,22890,0
+AZ.US,D,20220210,000000,16.55,16.9755,16.55,16.75,15072.8,0
+AZ.US,D,20220211,000000,17.125,17.5,16.7648,16.9975,15974.8,0
+AZ.US,D,20220214,000000,17.2,17.2748,16.5305,17,9677.2,0
+AZ.US,D,20220215,000000,17.275,17.4998,17.2,17.25,12661.2,0
+AZ.US,D,20220216,000000,16.75,16.9,15.1,16.1155,27061.2,0
+AZ.US,D,20220217,000000,15.7875,16.075,15.5,15.95,18332,0
+AZ.US,D,20220218,000000,15.575,16.25,15.25,15.675,11327.2,0
+AZ.US,D,20220222,000000,15.1052,15.3,14.4525,15.25,9615.2,0
+AZ.US,D,20220223,000000,15,15.5465,13.9002,14.475,11333.6,0
+AZ.US,D,20220224,000000,13.5,14.625,13.375,13.75,30566,0
+AZ.US,D,20220225,000000,13.95,16.25,13.475,15.225,75510.8,0
+AZ.US,D,20220228,000000,15,16.2,14.3118,15.825,32090.8,0
+AZ.US,D,20220301,000000,15,15.8,14.5812,14.875,6672,0
+AZ.US,D,20220302,000000,15.625,15.7,14.65,14.75,3941.6,0
+AZ.US,D,20220303,000000,14.1252,15.6,14.1252,15.4132,7611.2,0
+AZ.US,D,20220304,000000,14.35,14.78,13.775,13.875,7235.2,0
+AZ.US,D,20220307,000000,13.75,13.75,13.075,13.075,7607.2,0
+AZ.US,D,20220308,000000,13.75,14.35,12.875,13.625,22422,0
+AZ.US,D,20220309,000000,14.2,14.75,13.7852,14.15,15776,0
+AZ.US,D,20220310,000000,13.75,14.5,13.625,14.25,10856,0
+AZ.US,D,20220311,000000,14.325,14.775,14,14.6375,9308.8,0
+AZ.US,D,20220314,000000,14.85,14.925,13.4,14.5,15460.8,0
+AZ.US,D,20220315,000000,14.35,14.85,14.1652,14.625,11452.4,0
+AZ.US,D,20220316,000000,14.5,15,13.9625,15,13703.6,0
+AZ.US,D,20220317,000000,14.9875,15,14.25,14.6125,6891.6,0
+AZ.US,D,20220318,000000,14.75,14.75,14.25,14.5,2351.6,0
+AZ.US,D,20220321,000000,14.275,14.75,13.9,14.5,12083.6,0
+AZ.US,D,20220322,000000,14.25,14.95,14.25,14.75,23896.4,0
+AZ.US,D,20220323,000000,14.55,14.925,14.05,14.625,16815.6,0
+AZ.US,D,20220324,000000,14.975,15.25,14.617,15.25,14275.2,0
+AZ.US,D,20220325,000000,15.3,16.55,14.85,16.45,26225.6,0
+AZ.US,D,20220328,000000,16.5,16.8415,16.25,16.675,15299.6,0
+AZ.US,D,20220329,000000,16.5,16.6748,15.9,16.5,13192.4,0
+AZ.US,D,20220330,000000,16.575,16.575,15.9,15.925,16805.6,0
+AZ.US,D,20220331,000000,16.3,16.4,15.5,15.7,14880,0
+AZ.US,D,20220401,000000,16.125,16.125,15.75,15.925,2638.4,0
+AZ.US,D,20220404,000000,15.775,15.925,15.3752,15.925,12002.8,0
+AZ.US,D,20220405,000000,15.5,15.6,14.95,14.95,3276.8,0
+AZ.US,D,20220406,000000,14.6262,15.2862,14.6,14.625,7335.2,0
+AZ.US,D,20220407,000000,14.65,14.75,13.775,13.775,5730.4,0
+AZ.US,D,20220408,000000,14.45,14.512,13.925,14.075,2748,0
+AZ.US,D,20220411,000000,14.425,14.625,12.3,12.55,21156.4,0
+AZ.US,D,20220412,000000,12.575,13.3,12.575,13.125,10085.2,0
+AZ.US,D,20220413,000000,12.725,14.175,12.725,14.075,6784.4,0
+AZ.US,D,20220414,000000,13.725,14.225,13.6945,14.2,7280.8,0
+AZ.US,D,20220418,000000,14.25,14.575,13.8,14.2,7552,0
+AZ.US,D,20220419,000000,14.3,14.625,14,14.375,6231.2,0
+AZ.US,D,20220420,000000,14.15,14.7,13.85,14.25,13250.8,0
+AZ.US,D,20220421,000000,13.75,14.5,13.15,13.15,14658,0
+AZ.US,D,20220422,000000,13.483,13.483,12.7,12.85,6538.8,0
+AZ.US,D,20220425,000000,12.525,12.916,12.3,12.725,21324.8,0
+AZ.US,D,20220426,000000,12.425,13,12.375,13,3183.2,0
+AZ.US,D,20220427,000000,13,13,12.1125,12.775,13898.8,0
+AZ.US,D,20220428,000000,12.6,13.6532,11.75,12.4,27297.2,0
+AZ.US,D,20220429,000000,12.25,12.625,12.2,12.25,12598.4,0
+AZ.US,D,20220502,000000,12,12.8322,11.575,11.75,9878.4,0
+AZ.US,D,20220503,000000,12.225,12.2992,11.7,11.9,8644.8,0
+AZ.US,D,20220504,000000,11.875,12.1,10.5,11,14940.4,0
+AZ.US,D,20220505,000000,11.1625,11.1625,9.975,10,19575.2,0
+AZ.US,D,20220506,000000,10.5,10.75,9.25,10.25,23854.4,0
+AZ.US,D,20220509,000000,10.2792,10.3625,9.175,9.25,24359.2,0
+AZ.US,D,20220510,000000,10.6,10.6,8.75,9,39075.6,0
+AZ.US,D,20220511,000000,7.325,8.6535,7.275,8.5,33322,0
+AZ.US,D,20220512,000000,8.25,8.725,8.25,8.65,7878.4,0
+AZ.US,D,20220513,000000,9.175,11.7328,8.75,11.575,58032.8,0
+AZ.US,D,20220516,000000,11.35,12.2497,11.175,11.75,35453.6,0
+AZ.US,D,20220517,000000,12.25,12.25,10.675,10.725,19164.4,0
+AZ.US,D,20220518,000000,10.15,10.5,9.325,9.375,14925.6,0
+AZ.US,D,20220519,000000,9.625,9.975,9.54175,9.7,12989.6,0
+AZ.US,D,20220520,000000,9.789,10.25,9.5,10.225,9491.2,0
+AZ.US,D,20220523,000000,10.1,10.475,9,9.15,29095.6,0
+AZ.US,D,20220524,000000,8.65,9.15,8.55,8.575,5719.6,0
+AZ.US,D,20220525,000000,8.625,9.45,8.625,9.3,10200.4,0
+AZ.US,D,20220526,000000,8.77525,9.825,8.77525,9.65,11837.2,0
+AZ.US,D,20220527,000000,9.85,10.6875,9.4605,10.15,18018.8,0
+AZ.US,D,20220531,000000,10.625,10.85,10.075,10.375,25208.4,0
+AZ.US,D,20220601,000000,10.1,10.35,9.425,9.825,12852,0
+AZ.US,D,20220602,000000,9.85,9.95,9.45,9.65025,6886.4,0
+AZ.US,D,20220603,000000,9.68475,9.9,9.40775,9.9,3274.4,0
+AZ.US,D,20220606,000000,9.8525,9.9,9.25025,9.275,6030.8,0
+AZ.US,D,20220607,000000,9,9.7,8.8,9.075,12056.8,0
+AZ.US,D,20220608,000000,8.975,8.975,7.9,8,36335.6,0
+AZ.US,D,20220609,000000,8.025,8.6,8.025,8.375,18427.2,0
+AZ.US,D,20220610,000000,8.45,8.45,7.925,7.975,6521.2,0
+AZ.US,D,20220613,000000,8.1,8.1,7.425,7.425,10494.4,0
+AZ.US,D,20220614,000000,7.3725,7.75,7.325,7.45,5992.4,0
+AZ.US,D,20220615,000000,7.55,7.975,7.25,7.80875,43072.8,0
+AZ.US,D,20220616,000000,7.5,7.825,7.325,7.475,7603.2,0
+AZ.US,D,20220617,000000,7.625,7.73025,7.4775,7.4775,1128.8,0
+AZ.US,D,20220621,000000,7.475,7.875,7.125,7.625,5905.2,0
+AZ.US,D,20220622,000000,7.875,7.875,7.325,7.525,2095.2,0
+AZ.US,D,20220623,000000,7.4,7.5,7.275,7.49925,5629.6,0
+AZ.US,D,20220624,000000,7.725,7.875,7.375,7.775,12544,0
+AZ.US,D,20220627,000000,7.875,7.875,7.30025,7.5,3110,0
+AZ.US,D,20220628,000000,7.525,7.72475,6.775,7.275,20947.2,0
+AZ.US,D,20220629,000000,7.175,7.375,7.16175,7.375,1426.8,0
+AZ.US,D,20220630,000000,7.325,7.325,6.8,7.225,11922,0
+AZ.US,D,20220701,000000,6.775,7.65,6.775,7.55,996.8,0
+AZ.US,D,20220705,000000,7.375,7.5,6.8,7.425,10396.8,0
+AZ.US,D,20220706,000000,7.225,7.225,6.75,7.125,17832.4,0
+AZ.US,D,20220707,000000,7.6,7.6,6.25025,7.225,13460.4,0
+AZ.US,D,20220708,000000,6.875,6.875,6.53525,6.625,5420,0
+AZ.US,D,20220711,000000,6.6,6.7625,6.125,6.25,253911.6,0
+AZ.US,D,20220712,000000,6.425,7.55,6.3,7.2,41130.4,0
+AZ.US,D,20220713,000000,6.875,8.125,6.55,7.9,32127.2,0
+AZ.US,D,20220714,000000,8.175,8.175,6.975,7.175,21438.8,0
+AZ.US,D,20220715,000000,7.22275,7.979,7.05,7.3,4710,0
+AZ.US,D,20220718,000000,7.3,7.375,7,7.225,13436.4,0
+AZ.US,D,20220719,000000,7.375,8.07475,7,7.025,25453.6,0
+AZ.US,D,20220720,000000,7.25,8.15,7,7.175,24450.4,0
+AZ.US,D,20220721,000000,7.075,7.625,7.075,7.575,11931.2,0
+AZ.US,D,20220722,000000,7.65,7.77475,7.05,7.25,13481.6,0
+AZ.US,D,20220725,000000,7.225,7.316,6.925,6.925,12832.4,0
+AZ.US,D,20220726,000000,7.175,7.175,6.75,6.9375,2955.2,0
+AZ.US,D,20220727,000000,7.222,7.2255,6.25,7.1,33907.6,0
+AZ.US,D,20220728,000000,7.15,7.56525,6.65,7.425,12365.6,0
+AZ.US,D,20220729,000000,6.825,7.24975,6.8,7,7492.4,0
+AZ.US,D,20220801,000000,7.475,7.475,6.925,7.3,10370,0
+AZ.US,D,20220802,000000,7.32475,7.75,6.85025,7.75,17658.8,0
+AZ.US,D,20220803,000000,7.5,8.05,7.125,8.05,27440.8,0
+AZ.US,D,20220804,000000,8.05,8.2,7.35675,8.125,30028.4,0
+AZ.US,D,20220805,000000,7.8015,8.29975,7.8015,7.9,9157.2,0
+AZ.US,D,20220808,000000,8.254,8.35,7.575,7.94775,7478.8,0
+AZ.US,D,20220809,000000,7.725,8.3,7.60625,8.25,15843.6,0
+AZ.US,D,20220810,000000,8.325,8.34975,8,8.25,3503.6,0
+AZ.US,D,20220811,000000,8.29275,9.55,8.29275,9.2,21094.8,0
+AZ.US,D,20220812,000000,9.475,10,8.95,9.25,34758,0
+AZ.US,D,20220815,000000,9.7,9.7,8.575,9.125,23980.8,0
+AZ.US,D,20220816,000000,8.875,9.5,8.84475,9.225,2268,0
+AZ.US,D,20220817,000000,8.75,9.3,8.525,9.3,4125.6,0
+AZ.US,D,20220818,000000,9.268,9.375,8.125,8.85,15069.6,0
+AZ.US,D,20220819,000000,8.4135,8.75,8.4135,8.725,2748.8,0
+AZ.US,D,20220822,000000,8.725,9.5,8.125,8.45,29986.8,0
+AZ.US,D,20220823,000000,8.3,9.14725,8.25,8.7,10316.8,0
+AZ.US,D,20220824,000000,8.8035,9,7.775,8.95,12482,0
+AZ.US,D,20220825,000000,8.8,9.35,8.2,9.225,9906.4,0
+AZ.US,D,20220826,000000,9,9.2685,8.4,8.96,4156,0
+AZ.US,D,20220829,000000,8.55,8.925,8.475,8.85,2936.8,0
+AZ.US,D,20220830,000000,9,9,8.2,8.7,16656,0
+AZ.US,D,20220831,000000,8,9.32475,8,9.2,26509.6,0
+AZ.US,D,20220901,000000,9.125,9.125,8.225,8.25,2454,0
+AZ.US,D,20220902,000000,8.25,8.8,8.25,8.8,2903.6,0
+AZ.US,D,20220906,000000,8.45,8.45,7.65,8.25,12626.4,0
+AZ.US,D,20220907,000000,8.3,8.425,7.8,8.1,23148.4,0
+AZ.US,D,20220908,000000,8.1,8.3325,7.675,8.1,9092,0
+AZ.US,D,20220909,000000,8.225,8.25,7.67525,7.825,6250,0
+AZ.US,D,20220912,000000,8.0785,8.225,7.65625,8.225,9594.4,0
+AZ.US,D,20220913,000000,7.69325,8.25,7.69325,8.25,5829.6,0
+AZ.US,D,20220914,000000,8.0875,8.3205,7.81375,8.125,2800,0
+AZ.US,D,20220915,000000,7.7,7.9265,7.5,7.775,10908.4,0
+AZ.US,D,20220916,000000,7.5,7.5,6.975,7.475,3406,0
+AZ.US,D,20220919,000000,7.4,7.5,7.05025,7.26925,53476.4,0
+AZ.US,D,20220920,000000,6.975,7.5,6.825,7.5,3132,0
+AZ.US,D,20220921,000000,7.25025,7.696,7,7.225,4766,0
+AZ.US,D,20220922,000000,7.23925,7.23925,6.275,6.275,10991.2,0
+AZ.US,D,20220923,000000,6.525,6.775,5.75,5.75025,6861.6,0
+AZ.US,D,20220926,000000,5.925,5.925,5.3775,5.4,8894.8,0
+AZ.US,D,20220927,000000,5.625,5.625,5.375,5.375,1544,0
+AZ.US,D,20220928,000000,5.375,5.375,4.15,4.575,140025.2,0
+AZ.US,D,20220929,000000,4.575,4.8,4.27525,4.3,16920.4,0
+AZ.US,D,20220930,000000,4.35,4.71675,4.075,4.55,20856,0
+AZ.US,D,20221003,000000,4.65,4.65,3.95,4.125,15505.6,0
+AZ.US,D,20221004,000000,4,4.15675,3.95,4.13475,5527.6,0
+AZ.US,D,20221005,000000,3.95,4.17475,3.65,3.897,31140,0
+AZ.US,D,20221006,000000,3.8,4.008,3.5,4.008,35398,0
+AZ.US,D,20221007,000000,4.025,4.675,3.8,4.4,55492,0
+AZ.US,D,20221010,000000,4.55,4.55,3.75,4.375,13292,0
+AZ.US,D,20221011,000000,4.25,4.525,4.05,4.275,11685.6,0
+AZ.US,D,20221012,000000,4.15,4.725,3.95,4.55,28358.4,0
+AZ.US,D,20221013,000000,4.9,6.075,4.65,5.2,414043.2,0
+AZ.US,D,20221014,000000,5.2,5.25,4.5,4.65,61931.2,0
+AZ.US,D,20221017,000000,4.625,4.625,4.125,4.25,44924.8,0
+AZ.US,D,20221018,000000,4.15,4.375,3.916,4.125,46191.2,0
+AZ.US,D,20221019,000000,4,4.375,3.675,4.025,18315.6,0
+AZ.US,D,20221020,000000,3.975,4.025,3.575,3.925,33665.2,0
+AZ.US,D,20221021,000000,3.825,3.9,3.6,3.775,14828,0
+AZ.US,D,20221024,000000,3.875,3.991,3.75,3.875,12039.2,0
+AZ.US,D,20221025,000000,3.87475,4.125,3.675,3.8,32782.4,0
+AZ.US,D,20221026,000000,3.675,3.901,3.65,3.75,20515.6,0
+AZ.US,D,20221027,000000,3.675,3.71125,3.21675,3.475,58649.6,0
+AZ.US,D,20221028,000000,3.475,3.475,3.3,3.41425,11634.4,0
+AZ.US,D,20221031,000000,3.375,3.375,2.925,3.05,43222,0
+AZ.US,D,20221101,000000,2.95,3.24625,2.925,3.17475,20897.6,0
+AZ.US,D,20221102,000000,3.125,3.125,2.8,3.025,31496.8,0
+AZ.US,D,20221103,000000,2.925,3,2.642,2.8,37463.6,0
+AZ.US,D,20221104,000000,2.775,3,2.675,2.975,13404.4,0
+AZ.US,D,20221107,000000,2.85,2.875,2.575,2.675,15206.4,0
+AZ.US,D,20221108,000000,2.675,2.8135,2.575,2.8135,19714.8,0
+AZ.US,D,20221109,000000,2.75,3,2.45,2.8,19542.8,0
+AZ.US,D,20221110,000000,3.275,3.44975,2.9,2.95,74444.4,0
+AZ.US,D,20221111,000000,2.775,3.03025,2.575,2.8,27520,0
+AZ.US,D,20221114,000000,2.75,2.854,2.575,2.6,16001.2,0
+AZ.US,D,20221115,000000,2.575,2.75,2.375,2.375,32787.6,0
+AZ.US,D,20221116,000000,2.22525,2.625,2.22525,2.47475,14762,0
+AZ.US,D,20221117,000000,2.525,2.59975,2.40025,2.475,8404.8,0
+AZ.US,D,20221118,000000,2.375,2.55,2.35,2.475,10955.2,0
+AZ.US,D,20221121,000000,2.57475,2.57475,2.414,2.428,4673.2,0
+AZ.US,D,20221122,000000,2.325,2.625,2.325,2.55,3853.2,0
+AZ.US,D,20221123,000000,2.775,2.775,2.5,2.55,3412.8,0
+AZ.US,D,20221125,000000,2.4995,2.732,2.47525,2.6,16701.6,0
+AZ.US,D,20221128,000000,2.55,2.85,2.55,2.625,55314,0
+AZ.US,D,20221129,000000,2.55,3.19975,2.55,3.1,37970.8,0
+AZ.US,D,20221130,000000,3.1,3.55,2.7565,3.55,27033.6,0
+AZ.US,D,20221201,000000,3.475,3.59975,3.1,3.45,20273.2,0
+AZ.US,D,20221202,000000,3.425,3.975,3.425,3.775,22312,0
+AZ.US,D,20221205,000000,3.85,4.25,3.6,3.95,55303.6,0
+AZ.US,D,20221206,000000,4.025,4.25,3.9,4,39414,0
+AZ.US,D,20221207,000000,4.225,4.225,3.775,3.95,24852,0
+AZ.US,D,20221208,000000,4.1,4.3,3.825,4.25,33547.2,0
+AZ.US,D,20221209,000000,4.3125,4.3125,4.175,4.25,7290.8,0
+AZ.US,D,20221212,000000,4.3,4.3,4.125,4.175,10107.6,0
+AZ.US,D,20221213,000000,4.275,4.275,4.04425,4.15,3209.2,0
+AZ.US,D,20221214,000000,4.175,4.25,4.125,4.225,9083.6,0
+AZ.US,D,20221215,000000,4.15,4.21375,4,4.025,7262,0
+AZ.US,D,20221216,000000,4.175,4.175,3.65,3.775,23453.2,0
+AZ.US,D,20221219,000000,3.8,4.12475,3.6375,3.7495,9490.4,0
+AZ.US,D,20221220,000000,3.724,3.775,3.575,3.575,9038.4,0
+AZ.US,D,20221221,000000,3.475,3.7,3.25,3.55,7642,0
+AZ.US,D,20221222,000000,3.2,3.25,2.75,2.87525,17419.2,0
+AZ.US,D,20221223,000000,2.9,3.05,2.9,3.025,7649.2,0
+AZ.US,D,20221227,000000,3,3.225,3,3.125,21534,0
+AZ.US,D,20221228,000000,3.025,3.3,2.725,2.875,28673.2,0
+AZ.US,D,20221229,000000,3.1,3.59075,3.1,3.3,23938.8,0
+AZ.US,D,20221230,000000,3.425,3.6,3.175,3.175,8491.6,0
+AZ.US,D,20230103,000000,3.475,3.475,3.22125,3.275,5946.8,0
+AZ.US,D,20230104,000000,3.325,3.325,3.25,3.25,4518,0
+AZ.US,D,20230105,000000,3.15,3.355,3.15,3.25,6146.4,0
+AZ.US,D,20230106,000000,3.45,3.45,2.975,3.29975,12565.6,0
+AZ.US,D,20230109,000000,3.3,3.575,3.20025,3.5085,10718.8,0
+AZ.US,D,20230110,000000,3.585,4.075,3.4525,4.075,18306.8,0
+AZ.US,D,20230111,000000,4.225,4.225,3.875,4.225,7292,0
+AZ.US,D,20230112,000000,4.25,4.75,3.95,4.45,62832.8,0
+AZ.US,D,20230113,000000,4.45,4.475,3.802,4.05,44694,0
+AZ.US,D,20230117,000000,4.05,4.175,4,4.15,13092,0
+AZ.US,D,20230118,000000,4.3,5.3,4.275,4.9,297748.8,0
+AZ.US,D,20230119,000000,5.15,6.325,4.5,5.075,544311.2,0
+AZ.US,D,20230120,000000,5.375,6.05,5.1,5.825,448786.4,0
+AZ.US,D,20230123,000000,6,6.5,5.22,5.35,322222,0
+AZ.US,D,20230124,000000,5.375,5.725,4.6,4.875,128228.8,0
+AZ.US,D,20230125,000000,5.025,5.125,4.575,5.05,39860.4,0
+AZ.US,D,20230126,000000,4.925,4.975,4.5,4.8,64803.6,0
+AZ.US,D,20230127,000000,4.625,4.9,4.575,4.8725,20380.4,0
+AZ.US,D,20230130,000000,4.875,4.9,4.575,4.75,24425.2,0
+AZ.US,D,20230131,000000,4.7,4.775,4.475,4.625,31753.6,0
+AZ.US,D,20230201,000000,4.725,4.725,4.55,4.6125,23304,0
+AZ.US,D,20230202,000000,4.375,4.675,4.375,4.5,41465.2,0
+AZ.US,D,20230203,000000,4.4,4.62475,4.4,4.525,16221.6,0
+AZ.US,D,20230206,000000,4.525,4.5375,4.25,4.375,14461.2,0
+AZ.US,D,20230207,000000,4.35,4.4,4.2,4.275,7562.8,0
+AZ.US,D,20230208,000000,4.275,4.275,3.925,4.125,25316.8,0
+AZ.US,D,20230209,000000,4.1255,4.1255,3.875,3.875,24889.6,0
+AZ.US,D,20230210,000000,4.025,4.025,3.9,4,6517.6,0
+AZ.US,D,20230213,000000,4.05,4.2,3.975,4.1,24771.2,0
+AZ.US,D,20230214,000000,4.25,4.26575,4.075,4.1,20685.6,0
+AZ.US,D,20230215,000000,4.25,4.25,4.075,4.0875,10018,0
+AZ.US,D,20230216,000000,4.125,4.22475,4.075,4.2,16220.4,0
+AZ.US,D,20230217,000000,4.25,4.4125,4.15,4.3,24990.4,0
+AZ.US,D,20230221,000000,3.975,4.425,3.95,4.3,16326.4,0
+AZ.US,D,20230222,000000,4.25,4.4,4.12575,4.3,10598,0
+AZ.US,D,20230223,000000,4.175,4.30675,4.15025,4.25,4645.6,0
+AZ.US,D,20230224,000000,4.1,4.275,3.9,3.992,8980.4,0
+AZ.US,D,20230227,000000,4.00025,4.0195,3.75025,3.775,6244,0
+AZ.US,D,20230228,000000,3.775,4.425,3.7,4.275,24608,0
+AZ.US,D,20230301,000000,3.775,4.4,3.775,4.25,7410,0
+AZ.US,D,20230302,000000,4.027,4.175,4,4.125,7794,0
+AZ.US,D,20230303,000000,4.1,4.275,4,4,4722,0
+AZ.US,D,20230306,000000,3.875,4.218,3.875,4.2,9150.8,0
+AZ.US,D,20230307,000000,4.1,4.2,4,4.2,7090.4,0
+AZ.US,D,20230308,000000,4.1,4.175,3.775,4.0625,24528.4,0
+AZ.US,D,20230309,000000,4,4.125,3.875,4.025,4524,0
+AZ.US,D,20230310,000000,3.975,4.025,3.775,3.825,9702.8,0
+AZ.US,D,20230313,000000,3.775,3.775,3.5,3.58925,15112,0
+AZ.US,D,20230314,000000,3.625,3.625,3.25,3.4125,12216.8,0
+AZ.US,D,20230315,000000,3.225,3.32025,2.95,3,31941.6,0
+AZ.US,D,20230316,000000,2.9,3.125,2.875,3.125,38362.8,0
+AZ.US,D,20230317,000000,3.16325,3.16325,2.975,3.1,4946.8,0
+AZ.US,D,20230320,000000,2.77525,3.19975,2.77525,3.15,3086.8,0
+AZ.US,D,20230321,000000,3.025,3.04825,2.8,2.9,11192.4,0
+AZ.US,D,20230322,000000,2.8,3.025,2.8,2.8,15888.4,0
+AZ.US,D,20230323,000000,2.825,2.925,2.55175,2.65,19789.2,0
+AZ.US,D,20230324,000000,2.575,2.775,2.55,2.71325,27098,0
+AZ.US,D,20230327,000000,2.925,2.925,2.575,2.75,18358,0
+AZ.US,D,20230328,000000,2.65025,2.75,2.6,2.65,23067.2,0
+AZ.US,D,20230329,000000,2.7,2.7405,2.5,2.55,106178.4,0
+AZ.US,D,20230330,000000,2.575,3.175,2.575,2.95,55464.8,0
+AZ.US,D,20230331,000000,2.85,3.225,2.85,3.225,27019.2,0
+AZ.US,D,20230403,000000,3.325,3.45,3.21,3.25,25839.6,0
+AZ.US,D,20230404,000000,3.475,3.475,3.025,3.125,19370.4,0
+AZ.US,D,20230405,000000,3.05,3.225,2.95,2.955,5134.8,0
+AZ.US,D,20230406,000000,2.95,3.375,2.95,3.375,14196.8,0
+AZ.US,D,20230410,000000,3.225,3.5,3.225,3.375,13376,0
+AZ.US,D,20230411,000000,3.375,3.5,3.3,3.35,18817.6,0
+AZ.US,D,20230412,000000,3.17575,3.425,3.10025,3.225,22947.6,0
+AZ.US,D,20230413,000000,3.45,3.45,3.1,3.125,17098.4,0
+AZ.US,D,20230414,000000,3.325,3.575,3.225,3.35,26684.4,0
+AZ.US,D,20230417,000000,3.35,3.44975,3.075,3.1225,34390.8,0
+AZ.US,D,20230418,000000,3.2,3.275,2.525,2.725,25210.8,0
+AZ.US,D,20230419,000000,2.7,2.9,2.6,2.775,27636,0
+AZ.US,D,20230420,000000,2.725,2.875,2.60025,2.74225,24900,0
+AZ.US,D,20230421,000000,2.675,3,2.675,2.95,23095.2,0
+AZ.US,D,20230424,000000,2.9,3.025,2.575,2.7,18377.6,0
+AZ.US,D,20230425,000000,2.65,2.88775,2.6,2.825,15105.6,0
+AZ.US,D,20230426,000000,2.875,2.93175,2.557,2.65,11652.4,0
+AZ.US,D,20230427,000000,2.71875,2.95,2.525,2.7,26920.4,0
+AZ.US,D,20230428,000000,2.725,2.87525,2.59175,2.79825,6625.6,0
+AZ.US,D,20230501,000000,2.625,3.4,2.625,3.325,60618.8,0
+AZ.US,D,20230502,000000,3.45,3.725,3.17775,3.225,14820.4,0
+AZ.US,D,20230503,000000,3.325,3.55475,3.175,3.275,21703.2,0
+AZ.US,D,20230504,000000,3.136,3.2,3,3.1875,12732.8,0
+AZ.US,D,20230505,000000,3.325,3.325,3.0005,3.125,3618,0
+AZ.US,D,20230508,000000,3.025,3.4415,3.025,3.225,12769.2,0
+AZ.US,D,20230509,000000,3.475,3.475,3.15,3.3,25926,0
+AZ.US,D,20230510,000000,3.35,3.55,3.24975,3.42325,49977.2,0
+AZ.US,D,20230511,000000,3.325,3.425,3.275,3.425,21711.2,0
+AZ.US,D,20230512,000000,3.575,3.7,3.45,3.6,27222.4,0
+AZ.US,D,20230515,000000,3.65,3.99025,3.6,3.99025,45719.2,0
+AZ.US,D,20230516,000000,4.025,4.35,3.65,4.3,59409.6,0
+AZ.US,D,20230517,000000,4.3,5,4.1,4.85,89984,0
+AZ.US,D,20230518,000000,4.95,5,4.1,4.2,68440.4,0
+AZ.US,D,20230519,000000,4.25,4.375,3.97525,4.1925,28107.6,0
+AZ.US,D,20230522,000000,4.2,4.5115,4.12525,4.425,25782.8,0
+AZ.US,D,20230523,000000,4.275,4.7,4.25,4.55,16278,0
+AZ.US,D,20230524,000000,4.6,4.6,4.31575,4.45,17347.6,0
+AZ.US,D,20230525,000000,4.35,4.40775,4.025,4.2,17615.2,0
+AZ.US,D,20230526,000000,4.12125,4.325,3.95,4.32475,15996.4,0
+AZ.US,D,20230530,000000,4.375,4.55,4.1535,4.55,29096,0
+AZ.US,D,20230531,000000,4.525,4.77275,4.45025,4.6,22432,0
+AZ.US,D,20230601,000000,4.5,4.7015,4.5,4.7,8576,0
+AZ.US,D,20230602,000000,4.65,4.775,4.5325,4.75,12076.8,0
+AZ.US,D,20230605,000000,4.475,5.15,4.475,5.075,24205.6,0
+AZ.US,D,20230606,000000,5.0635,5.362,4.925,5.025,29976.8,0
+AZ.US,D,20230607,000000,4.95,5.45,4.75,5.175,84749.6,0
+AZ.US,D,20230608,000000,5.375,5.375,5.05,5.1375,14855.6,0
+AZ.US,D,20230609,000000,5.25,6.125,5.2,6,144966.8,0
+AZ.US,D,20230612,000000,5.6525,5.8,5.375,5.65025,100510,0
+AZ.US,D,20230613,000000,5.725,5.975,5.325,5.75,89318.8,0
+AZ.US,D,20230614,000000,5.875,5.89975,5.575,5.78875,80266.8,0
+AZ.US,D,20230615,000000,5.6,6.45,5.525,6.35,185753.6,0
+AZ.US,D,20230616,000000,6.625,7.4,6.5,7.075,193754.8,0
+AZ.US,D,20230620,000000,7.5,7.6,6.7525,7.325,228441.2,0
+AZ.US,D,20230621,000000,7.4,7.525,6.875,7.3,146794.4,0
+AZ.US,D,20230622,000000,7.35,7.35,6.27175,6.525,99241.2,0
+AZ.US,D,20230623,000000,6.55,6.65,5.425,6.65,176868,0
+AZ.US,D,20230626,000000,6.68475,6.95,6.2485,6.325,48732.4,0
+AZ.US,D,20230627,000000,6.35,6.3625,5.45,5.45,107153.2,0
+AZ.US,D,20230628,000000,5.3,5.825,5.125,5.775,70615.2,0
+AZ.US,D,20230629,000000,6.175,6.175,5.775,5.875,102796.8,0
+AZ.US,D,20230630,000000,6.1,6.425,5.8,6.325,104272,0
+AZ.US,D,20230703,000000,6.45,6.45225,6.125,6.325,77723.6,0
+AZ.US,D,20230705,000000,6.225,6.35,5.5,5.65,171874.4,0
+AZ.US,D,20230706,000000,5.8,5.9,5.275,5.475,107878,0
+AZ.US,D,20230707,000000,5.475,6.225,5.475,6.05,64161.6,0
+AZ.US,D,20230710,000000,5.975,6.05,5.725,6.05,25461.2,0
+AZ.US,D,20230711,000000,5.675,5.93825,5.375,5.55,65038.4,0
+AZ.US,D,20230712,000000,5.475,5.75,5.15,5.7,110278,0
+AZ.US,D,20230713,000000,5.875,5.95,5.625,5.8,67198.8,0
+AZ.US,D,20230714,000000,5.7,5.7715,5.4,5.5,36546.4,0
+AZ.US,D,20230717,000000,5.5,5.65,5.15,5.6,67657.2,0
+AZ.US,D,20230718,000000,5.625,5.75,5.375,5.525,18388.4,0
+AZ.US,D,20230719,000000,5.45,5.525,5.15025,5.375,42862.4,0
+AZ.US,D,20230720,000000,5.3,5.392,4.8,5.1,48332,0
+AZ.US,D,20230721,000000,4.975,5.075,4.8625,5.075,21240,0
+AZ.US,D,20230724,000000,5.2,5.275,4.575,4.875,34587.6,0
+AZ.US,D,20230725,000000,4.825,4.975,4.7,4.775,33902,0
+AZ.US,D,20230726,000000,4.7,4.744,4.375,4.525,25562.8,0
+AZ.US,D,20230727,000000,4.475,4.9,4.475,4.5,13880,0
+AZ.US,D,20230728,000000,4.525,5.35,4.525,5.075,44562.8,0
+AZ.US,D,20230731,000000,5.35,5.985,5.3,5.7125,95296,0
+AZ.US,D,20230801,000000,5.9,5.95,5.643,5.75,27560,0
+AZ.US,D,20230802,000000,5.7,5.8,5.225,5.65,44097.2,0
+AZ.US,D,20230803,000000,5.775,5.825,5.25025,5.4,20218,0
+AZ.US,D,20230804,000000,5.475,5.475,5.20725,5.325,17396,0
+AZ.US,D,20230807,000000,5.225,5.225,4.55,4.925,50450.8,0
+AZ.US,D,20230808,000000,4.625,4.85,4.6,4.625,36604,0
+AZ.US,D,20230809,000000,4.525,4.805,4.25,4.425,27341.6,0
+AZ.US,D,20230810,000000,4.45,5.05,4.425,4.6,62084.4,0
+AZ.US,D,20230811,000000,4.525,5.5,4.525,5.375,50896,0
+AZ.US,D,20230814,000000,5.2,5.35,4.875,5.1,19522.4,0
+AZ.US,D,20230815,000000,4.825,5.85,4.7845,5.825,33449.2,0
+AZ.US,D,20230816,000000,5.625,5.75,5.3,5.675,35004,0
+AZ.US,D,20230817,000000,5.275,5.525,5,5.5,30100.8,0
+AZ.US,D,20230818,000000,5.4,6.2,5.2625,6.075,119195.2,0
+AZ.US,D,20230821,000000,6.075,6.25,5.65,6.075,65414.4,0
+AZ.US,D,20230822,000000,6.125,6.125,5.4,5.575,35952,0
+AZ.US,D,20230823,000000,5.625,6.2,5.375,6.075,57411.2,0
+AZ.US,D,20230824,000000,5.95,5.95,5.50025,5.65,14718.8,0
+AZ.US,D,20230825,000000,5.75,5.75,5.5,5.55,28561.6,0
+AZ.US,D,20230828,000000,5.75,5.75,5.175,5.3,13112,0
+AZ.US,D,20230829,000000,5.225,5.668,5.15,5.3,30543.2,0
+AZ.US,D,20230830,000000,5.475,5.7,4.925,5.675,50983.2,0
+AZ.US,D,20230831,000000,5.65,5.65,5.25,5.4,18212.4,0
+AZ.US,D,20230901,000000,5.3,5.375,5.05025,5.2,17054.4,0
+AZ.US,D,20230905,000000,5.425,5.45,5.125,5.1875,8148,0
+AZ.US,D,20230906,000000,5.2,5.32475,5,5.025,6676.8,0
+AZ.US,D,20230907,000000,5.155,5.155,4.725,5,20218,0
+AZ.US,D,20230908,000000,4.76075,5.35,4.625,4.7,51932.8,0
+AZ.US,D,20230911,000000,4.9,4.9,4.57525,4.725,35872.8,0
+AZ.US,D,20230912,000000,4.7,4.8,4.5,4.725,25998.4,0
+AZ.US,D,20230913,000000,4.85,4.85,4.425,4.525,18783.2,0
+AZ.US,D,20230914,000000,4.625,4.875,4.375,4.425,19922.4,0
+AZ.US,D,20230915,000000,4.35,4.925,4.325,4.8,13627.2,0
+AZ.US,D,20230918,000000,4.8,4.85,4.225,4.25,20322.4,0
+AZ.US,D,20230919,000000,4.25,4.425,4.075,4.2375,14163.2,0
+AZ.US,D,20230920,000000,4.15,4.42475,3.85,3.95,19134.4,0
+AZ.US,D,20230921,000000,3.85,4.025,3.75,3.9375,21054.8,0
+AZ.US,D,20230922,000000,3.825,4.075,3.7545,3.925,12339.2,0
+AZ.US,D,20230925,000000,3.85,4.175,3.85,3.875,3568.8,0
+AZ.US,D,20230926,000000,3.75,4.15,3.75,3.8,4566,0
+AZ.US,D,20230927,000000,3.91475,4.0625,3.725,3.825,11438.8,0
+AZ.US,D,20230928,000000,4,4.01775,3.775,3.825,9486.4,0
+AZ.US,D,20230929,000000,4,4.15,3.85,4.125,5220,0
+AZ.US,D,20231002,000000,3.925,4,3.8,4,5817.2,0
+AZ.US,D,20231003,000000,3.9,3.975,3.70375,3.875,10602,0
+AZ.US,D,20231004,000000,4,4,3.65,3.975,11146.4,0
+AZ.US,D,20231005,000000,3.75,3.85,3.45,3.575,16135.6,0
+AZ.US,D,20231006,000000,3.5,4.05,3.5,4.025,21230,0
+AZ.US,D,20231009,000000,3.9,3.925,3.625,3.625,13689.2,0
+AZ.US,D,20231010,000000,3.625,3.9535,3.475,3.675,10355.6,0
+AZ.US,D,20231011,000000,3.625,3.875,3.5,3.6,5593.6,0
+AZ.US,D,20231012,000000,3.475,3.725,3.275,3.275,13772.4,0
+AZ.US,D,20231013,000000,3.575,3.575,3.075,3.2,17161.6,0
+AZ.US,D,20231016,000000,3.65,3.675,3.15,3.675,28721.2,0
+AZ.US,D,20231017,000000,3.4,4.1,3.4,3.75,28585.6,0
+AZ.US,D,20231018,000000,4.025,4.075,3.7,3.9,17082,0
+AZ.US,D,20231019,000000,4.1,4.1,3.75,3.8,7776.8,0
+AZ.US,D,20231020,000000,3.775,3.8,3.6,3.675,3667.2,0
+AZ.US,D,20231023,000000,3.55,3.76925,3.07525,3.525,2617.2,0
+AZ.US,D,20231024,000000,3.7,4.49975,3.6,4.225,83752.8,0
+AZ.US,D,20231025,000000,4.125,4.225,3.775,4.2,27019.2,0
+AZ.US,D,20231026,000000,3.875,4,3.25,3.275,38667.6,0
+AZ.US,D,20231027,000000,3.625,3.9,3.524,3.75,24958.4,0
+AZ.US,D,20231030,000000,3.925,4.6,3.75,4.15,16065.6,0
+AZ.US,D,20231031,000000,3.95,4.175,3.8,3.825,12810,0
+AZ.US,D,20231101,000000,3.925,3.9745,3.625,3.7,7861.2,0
+AZ.US,D,20231102,000000,3.625,4.01225,3.5,3.85,22781.6,0
+AZ.US,D,20231103,000000,3.6185,4.05,3.45,3.9,15123.6,0
+AZ.US,D,20231106,000000,3.825,3.85,3.552,3.625,9527.6,0
+AZ.US,D,20231107,000000,3.775,3.775,3.3,3.65,14376,0
+AZ.US,D,20231108,000000,3.7,3.7,3.4,3.45,10793.2,0
+AZ.US,D,20231109,000000,3.5,3.5375,3.225,3.425,28437.2,0
+AZ.US,D,20231110,000000,3.3375,3.41425,3.25,3.275,4744.4,0
+AZ.US,D,20231113,000000,3.375,3.49975,3.3,3.425,3979.2,0
+AZ.US,D,20231114,000000,3.5,3.5,3.3235,3.375,6063.6,0
+AZ.US,D,20231115,000000,3.225,3.45,3.225,3.45,4733.6,0
+AZ.US,D,20231116,000000,3.375,3.375,3.203,3.31725,3879.6,0
+AZ.US,D,20231117,000000,3.15,3.275,3.15,3.275,5470,0
+AZ.US,D,20231120,000000,3.225,3.37475,3,3.125,27092.8,0
+AZ.US,D,20231121,000000,3.15,3.35,3.1,3.15,18598.8,0
+AZ.US,D,20231122,000000,3.125,3.24975,3.1,3.20775,7216.4,0
+AZ.US,D,20231124,000000,3.25,3.44975,3.25,3.425,6878.8,0
+AZ.US,D,20231127,000000,3.275,3.7,3.275,3.7,15040.4,0
+AZ.US,D,20231128,000000,3.7,4,3.325,3.975,13804,0
+AZ.US,D,20231129,000000,3.575,3.75,3.45,3.475,9881.2,0
+AZ.US,D,20231130,000000,3.475,3.875,3.4,3.75,19727.6,0
+AZ.US,D,20231201,000000,3.625,3.625,3.425,3.425,10836,0
+AZ.US,D,20231204,000000,3.35,3.5,3.275,3.275,6236.8,0
+AZ.US,D,20231205,000000,3.525,3.525,3.075,3.2,19012.8,0
+AZ.US,D,20231206,000000,3.125,3.2875,3.0375,3.2,29732.8,0
+AZ.US,D,20231207,000000,3.125,3.13075,2.975,3,11572.8,0
+AZ.US,D,20231208,000000,3.14175,3.14175,2.975,3,13564,0
+AZ.US,D,20231211,000000,3.225,3.225,2.85,2.925,14939.2,0
+AZ.US,D,20231212,000000,3.2,3.2,2.975,3.1,21568,0
+AZ.US,D,20231213,000000,3.00175,3.19975,2.925,3,28664.4,0
+AZ.US,D,20231214,000000,2.975,3.13775,2.95,2.95,16926,0
+AZ.US,D,20231215,000000,3.025,3.025,2.875,3,15142.8,0
+AZ.US,D,20231218,000000,2.775,3.075,2.775,2.925,23736,0
+AZ.US,D,20231219,000000,3.075,3.125,2.91975,3.025,12656.4,0
+AZ.US,D,20231220,000000,2.95,3.125,2.925,3.075,33095.2,0
+AZ.US,D,20231221,000000,3.1,3.44975,3.1,3.3,60468.4,0
+AZ.US,D,20231222,000000,3.425,3.6875,3.4,3.475,33210.8,0
+AZ.US,D,20231226,000000,3.5,3.57425,3.225,3.275,55542.8,0
+AZ.US,D,20231227,000000,3.15,3.45,3.15,3.325,67928,0
+AZ.US,D,20231228,000000,3.44975,3.52475,3.2,3.3875,27657.2,0
+AZ.US,D,20231229,000000,3.425,3.55,3.25,3.425,30023.2,0
+AZ.US,D,20240102,000000,3.425,3.425,3.275,3.325,17050,0
+AZ.US,D,20240103,000000,3.275,3.275,2.80475,2.89775,60415.6,0
+AZ.US,D,20240104,000000,2.875,2.94975,2.807,2.9,44431.2,0
+AZ.US,D,20240105,000000,2.825,3,2.825,2.97225,17413.6,0
+AZ.US,D,20240108,000000,2.95,3.025,2.95,2.975,3156.4,0
+AZ.US,D,20240109,000000,2.9,2.95,2.775,2.85225,14002.8,0
+AZ.US,D,20240110,000000,2.8,2.85,2.625,2.675,13056,0
+AZ.US,D,20240111,000000,2.6,2.85,2.6,2.725,9640.8,0
+AZ.US,D,20240112,000000,2.725,2.81025,2.7,2.7375,9212.8,0
+AZ.US,D,20240116,000000,2.55,2.875,2.39725,2.67425,86762.4,0
+AZ.US,D,20240117,000000,2.65,2.725,2.525,2.7,46020,0
+AZ.US,D,20240118,000000,2.6,2.675,2.525,2.575,19670.4,0
+AZ.US,D,20240119,000000,2.725,2.775,2.525,2.575,50340,0
+AZ.US,D,20240122,000000,2.7,3.225,2.7,3.125,82462.8,0
+AZ.US,D,20240123,000000,3.1,3.25,2.925,3.05,21842.4,0
+AZ.US,D,20240124,000000,3.05,3.249,3.025,3.249,58419.6,0
+AZ.US,D,20240125,000000,3.225,3.2485,3.025,3.2,28758.8,0
+AZ.US,D,20240126,000000,3.15,3.18875,2.8,2.95,19198,0
+AZ.US,D,20240129,000000,3,3.125,2.92475,3.1,8592.8,0
+AZ.US,D,20240130,000000,3.1,3.175,2.97525,3.125,28602,0
+AZ.US,D,20240131,000000,3.059,3.059,2.9,2.95,6265.6,0
+AZ.US,D,20240201,000000,2.85,3,2.85,2.85025,6264.8,0
+AZ.US,D,20240202,000000,2.85,2.859,2.75,2.75,5367.2,0
+AZ.US,D,20240205,000000,2.8255,2.95,2.6,2.6,25604.8,0
+AZ.US,D,20240206,000000,2.65,2.875,2.65,2.775,6680,0
+AZ.US,D,20240207,000000,2.77925,2.79975,2.65675,2.6785,22244.4,0
+AZ.US,D,20240208,000000,2.775,2.875,2.625,2.65575,24309.6,0
+AZ.US,D,20240209,000000,2.65,3.175,2.65,3,29474.8,0
+AZ.US,D,20240212,000000,3.2,3.2,2.97525,3.0505,16770.4,0
+AZ.US,D,20240213,000000,3.05,3.11,2.85025,3.075,10137.2,0
+AZ.US,D,20240214,000000,2.8,3.175,2.8,3.125,34466.8,0
+AZ.US,D,20240215,000000,3.0375,3.125,2.9,2.9,12682.8,0
+AZ.US,D,20240216,000000,2.95,3.2,2.95,3.15,7804.4,0
+AZ.US,D,20240220,000000,3.025,3.5,2.925,3.475,87583.2,0
+AZ.US,D,20240221,000000,3.475,3.475,3.075,3.15,28700.8,0
+AZ.US,D,20240222,000000,3.35,3.35,3.025,3.1225,14478,0
+AZ.US,D,20240223,000000,3.225,3.3,3.025,3.025,26775.6,0
+AZ.US,D,20240226,000000,3.125,3.125,2.875,2.9,28210,0
+AZ.US,D,20240227,000000,3.05,3.05,2.75,2.9,13138,0
+AZ.US,D,20240228,000000,2.95,2.97375,2.575,2.85,24185.6,0
+AZ.US,D,20240229,000000,2.8,3.25,2.775,3.25,35585.2,0
+AZ.US,D,20240301,000000,3.15,3.15,2.83625,3.075,28183.2,0
+AZ.US,D,20240304,000000,3,3.04975,2.825,2.975,15361.6,0
+AZ.US,D,20240305,000000,2.975,3.1,2.775,2.85,20823.6,0
+AZ.US,D,20240306,000000,2.785,2.875,2.725,2.74875,10433.6,0
+AZ.US,D,20240307,000000,2.75125,2.791,2.4995,2.675,33242.8,0
+AZ.US,D,20240308,000000,2.775,2.775,2.25,2.625,88416.4,0
+AZ.US,D,20240311,000000,2.575,2.625,2.25425,2.45,49300,0
+AZ.US,D,20240312,000000,2.4005,2.5,2.051,2.11925,79019.2,0
+AZ.US,D,20240313,000000,2.05575,2.125,1.775,2.125,77860,0
+AZ.US,D,20240314,000000,2.1,2.125,1.97675,2,12714,0
+AZ.US,D,20240315,000000,2.0425,2.0425,1.825,1.9475,20758.8,0
+AZ.US,D,20240318,000000,2.0575,2.22525,1.675,1.675,33402.4,0
+AZ.US,D,20240319,000000,2.08,2.08,1.675,1.75,39849.6,0
+AZ.US,D,20240320,000000,1.75,1.92875,1.675,1.87,36984.4,0
+AZ.US,D,20240321,000000,1.85,1.8725,1.653,1.675,26208.4,0
+AZ.US,D,20240322,000000,1.74,1.8975,1.50275,1.54925,99436,0
+AZ.US,D,20240325,000000,1.54575,1.575,1.4,1.45,50335.2,0
+AZ.US,D,20240326,000000,1.45,1.45,1.14975,1.14975,125636.8,0
+AZ.US,D,20240327,000000,1.3725,1.575,1.3225,1.505,115781.2,0
+AZ.US,D,20240328,000000,1.65,1.78,1.4575,1.458,130860.4,0
+AZ.US,D,20240401,000000,1.45,1.45,1.17825,1.194,137906.4,0
+AZ.US,D,20240402,000000,1.2215,1.4945,1.15275,1.15875,210912,0
+AZ.US,D,20240403,000000,1.2725,1.44625,1.24975,1.325,117453.2,0
+AZ.US,D,20240404,000000,1.31025,1.525,1.31025,1.3125,147334,0
+AZ.US,D,20240405,000000,1.3475,1.45,1.3,1.3,9718.8,0
+AZ.US,D,20240408,000000,1.325,1.3775,1.15,1.15025,39083.6,0
+AZ.US,D,20240409,000000,1.15,1.30025,1.15,1.17775,27264.4,0
+AZ.US,D,20240410,000000,1.15125,1.28625,1.15125,1.18,20691.2,0
+AZ.US,D,20240411,000000,1.175,1.25,1.0625,1.065,46600,0
+AZ.US,D,20240412,000000,1.11825,1.125,1.057,1.062,14657.6,0
+AZ.US,D,20240415,000000,1.2,1.2,0.9275,0.9615,87640.8,0
+AZ.US,D,20240416,000000,1.00975,1.12325,0.8815,1.0525,87286.4,0
+AZ.US,D,20240417,000000,1.1375,1.16025,1,1.0625,23932.8,0
+AZ.US,D,20240418,000000,1.055,1.0975,0.929,1.035,31895.6,0
+AZ.US,D,20240419,000000,1.02925,1.1,0.9315,1.00025,46338.4,0
+AZ.US,D,20240422,000000,1.04,1.04,0.95,1.00025,16070,0
+AZ.US,D,20240423,000000,0.98,1.2565,0.98,1.1285,77162.4,0
+AZ.US,D,20240424,000000,1.24825,1.28525,1,1.175,35057.2,0
+AZ.US,D,20240425,000000,1.0925,1.2225,1.0045,1.0175,31328.4,0
+AZ.US,D,20240426,000000,1.01725,1.122,0.98,0.98,23583.6,0
+AZ.US,D,20240429,000000,1,1.125,1,1.05,29846,0
+AZ.US,D,20240430,000000,1.0875,1.0875,0.99775,1.01425,3236,0
+AZ.US,D,20240501,000000,1.025,1.1,1.025,1.05025,2093.6,0
+AZ.US,D,20240502,000000,1.1,1.125,1.012,1.0205,6151.6,0
+AZ.US,D,20240503,000000,1.1,1.125,1.02525,1.0485,29511.2,0
+AZ.US,D,20240506,000000,1.06325,1.09772,1.00025,1.01275,15671.2,0
+AZ.US,D,20240507,000000,1.0425,1.064,0.9375,0.9375,25258,0
+AZ.US,D,20240508,000000,0.9065,1,0.905,0.9625,30547.6,0
+AZ.US,D,20240509,000000,1.045,1.05925,0.97525,0.97525,7534.4,0
+AZ.US,D,20240510,000000,1,1,0.905,0.9075,14372,0
+AZ.US,D,20240513,000000,0.975,1.1245,0.9725,1.10012,29963.6,0
+AZ.US,D,20240514,000000,1.125,1.125,1,1.037,15370.8,0
+AZ.US,D,20240515,000000,1.09725,1.1225,1,1.10225,33492,0
+AZ.US,D,20240516,000000,1.1,1.1,0.9995,1.0515,11973.6,0
+AZ.US,D,20240517,000000,1.075,1.1,0.99875,1.03525,14433.2,0
+AZ.US,D,20240520,000000,1.025,1.025,0.905,0.945,17230.4,0
+AZ.US,D,20240521,000000,0.9375,0.9625,0.85,0.9555,23370,0
+AZ.US,D,20240522,000000,0.9625,1,0.95025,0.977,7872.8,0
+AZ.US,D,20240523,000000,0.9875,1.00075,0.9525,0.955002,2054.4,0
+AZ.US,D,20240524,000000,0.95,1.05,0.9275,1.0495,49408,0
+AZ.US,D,20240528,000000,1.02,1.075,0.9425,1.0505,152152.4,0
+AZ.US,D,20240529,000000,1.05,1.05,0.95,1.005,22245.6,0
+AZ.US,D,20240530,000000,1.0125,1.025,0.965,0.986625,59179.2,0
+AZ.US,D,20240531,000000,1.075,1.225,0.969,1.0865,162963.6,0
+AZ.US,D,20240603,000000,1.1,1.1,0.9715,0.975,63865.2,0
+AZ.US,D,20240604,000000,1.05,1.05,0.95125,0.98,26675.2,0
+AZ.US,D,20240605,000000,0.97325,0.975,0.9175,0.94375,9377.6,0
+AZ.US,D,20240606,000000,0.97,0.9975,0.95,0.9975,15538.4,0
+AZ.US,D,20240607,000000,0.95,1.05,0.917305,0.97475,8508.8,0
+AZ.US,D,20240610,000000,0.925,0.97475,0.89975,0.9375,17892.8,0
+AZ.US,D,20240611,000000,0.97,0.97125,0.925,0.9505,6908.4,0
+AZ.US,D,20240612,000000,0.945,1,0.945,0.99425,8904,0
+AZ.US,D,20240613,000000,1.0225,1.0225,0.925,0.95525,7614.4,0
+AZ.US,D,20240614,000000,1,1,0.8825,0.9175,27702.4,0
+AZ.US,D,20240617,000000,0.925,0.99475,0.87525,0.9,23160.8,0
+AZ.US,D,20240618,000000,0.909,0.9275,0.87525,0.875502,10028,0
+AZ.US,D,20240620,000000,0.915,0.915,0.85,0.8505,25243.6,0
+AZ.US,D,20240621,000000,0.855,0.93075,0.855,0.87475,21351.6,0
+AZ.US,D,20240624,000000,0.85,0.975,0.85,0.93825,34130.4,0
+AZ.US,D,20240625,000000,0.975,0.975,0.89525,0.9075,20924.8,0
+AZ.US,D,20240626,000000,0.905,0.975,0.8875,0.92425,22294,0
+AZ.US,D,20240627,000000,0.925,0.975,0.90025,0.935,23796.8,0
+AZ.US,D,20240628,000000,0.93,0.995,0.922125,0.9945,19962.8,0
+AZ.US,D,20240701,000000,0.95,1,0.9,1,37993.6,0
+AZ.US,D,20240702,000000,1.005,1.025,0.925,0.992,14906.4,0
+AZ.US,D,20240703,000000,0.953,1.00775,0.953,0.96875,7140.8,0
+AZ.US,D,20240705,000000,0.9685,1.0745,0.95,1.0745,174308,0
+AZ.US,D,20240708,000000,1.07425,1.225,1.05,1.15,103277.6,0
+AZ.US,D,20240709,000000,1.19975,1.625,1.1525,1.39,505573.2,0
+AZ.US,D,20240710,000000,1.54975,1.5995,1.3075,1.49925,183941.6,0
+AZ.US,D,20240711,000000,1.5,1.625,1.5,1.57525,101524.4,0
+AZ.US,D,20240712,000000,1.65,2.125,1.62725,2.08225,233580,0
+AZ.US,D,20240715,000000,2.15,2.375,1.925,1.975,227446.8,0
+AZ.US,D,20240716,000000,2.05,2.30475,1.9475,2.2925,74458.4,0
+AZ.US,D,20240717,000000,2.375,2.375,2.125,2.2035,37816,0
+AZ.US,D,20240718,000000,2.1,2.275,2.025,2.2245,84242,0
+AZ.US,D,20240719,000000,2.25975,2.2965,2.077,2.1255,39142.4,0
+AZ.US,D,20240722,000000,2.15,2.27675,2.075,2.1275,27110.8,0
+AZ.US,D,20240723,000000,2.1675,2.225,1.9525,1.97625,32497.6,0
+AZ.US,D,20240724,000000,1.942,2,1.8005,1.836,95953.6,0
+AZ.US,D,20240725,000000,1.808,1.94252,1.79275,1.8375,19627.6,0
+AZ.US,D,20240726,000000,1.94375,2.075,1.85,1.9375,17928.4,0
+AZ.US,D,20240729,000000,1.975,2,1.848,1.848,19413.6,0
+AZ.US,D,20240730,000000,1.9355,2,1.7,1.905,77799.6,0
+AZ.US,D,20240731,000000,1.9425,2,1.77525,1.99975,33456,0
+AZ.US,D,20240801,000000,2,2,1.825,2,20692,0
+AZ.US,D,20240802,000000,1.925,1.9625,1.753,1.8825,26219.6,0
+AZ.US,D,20240805,000000,1.71,1.775,1.33,1.67525,44829.2,0
+AZ.US,D,20240806,000000,1.725,1.85,1.6225,1.69475,35212.4,0
+AZ.US,D,20240807,000000,1.85,1.875,1.5575,1.715,37054.8,0
+AZ.US,D,20240808,000000,1.775,1.875,1.725,1.87475,19811.6,0
+AZ.US,D,20240809,000000,1.80525,1.9845,1.80525,1.92975,28267.6,0
+AZ.US,D,20240812,000000,2,2,1.6525,1.705,19957.6,0
+AZ.US,D,20240813,000000,1.7275,1.775,1.6875,1.775,8876,0
+AZ.US,D,20240814,000000,1.7275,1.7275,1.525,1.6275,35922.4,0
+AZ.US,D,20240815,000000,1.619,1.8,1.619,1.8,8096,0
+AZ.US,D,20240816,000000,1.8,1.87,1.7,1.8475,10603.6,0
+AZ.US,D,20240819,000000,1.775,1.85,1.725,1.85,28310,0
+AZ.US,D,20240820,000000,1.815,1.875,1.725,1.875,10716.4,0
+AZ.US,D,20240821,000000,1.8,1.875,1.7,1.81325,17501.6,0
+AZ.US,D,20240822,000000,1.725,1.8375,1.7,1.7,22705.6,0
+AZ.US,D,20240823,000000,1.7,1.75,1.6275,1.6325,31262.4,0
+AZ.US,D,20240826,000000,1.655,1.6775,1.52625,1.6125,38320.8,0
+AZ.US,D,20240827,000000,1.55875,1.62,1.52875,1.52875,28582.8,0
+AZ.US,D,20240828,000000,1.675,1.675,1.57592,1.6,6059.2,0
+AZ.US,D,20240829,000000,1.5775,1.6675,1.55,1.55,11728.8,0
+AZ.US,D,20240830,000000,1.62025,1.62025,1.52875,1.6,5752.4,0
+AZ.US,D,20240903,000000,1.607,1.607,1.5035,1.51425,23425.6,0
+AZ.US,D,20240904,000000,1.5965,1.5965,1.525,1.525,2628.8,0
+AZ.US,D,20240905,000000,1.5725,1.5725,1.5,1.54725,4859.2,0
+AZ.US,D,20240906,000000,1.40775,1.54875,1.40775,1.45,4796.8,0
+AZ.US,D,20240909,000000,1.375,1.45025,1.375,1.38025,10566.8,0
+AZ.US,D,20240910,000000,1.45,1.5755,1.45,1.53775,24524.8,0
+AZ.US,D,20240911,000000,1.5,1.775,1.475,1.775,38429.6,0
+AZ.US,D,20240912,000000,1.775,1.775,1.675,1.7525,20673.6,0
+AZ.US,D,20240913,000000,1.7075,1.772,1.70025,1.7445,11908.4,0
+AZ.US,D,20240916,000000,1.795,1.795,1.7,1.73738,53834,0
+AZ.US,D,20240917,000000,1.725,1.825,1.6875,1.725,50932.4,0
+AZ.US,D,20240918,000000,1.695,1.7125,1.675,1.675,4823.2,0
+AZ.US,D,20240919,000000,1.8,1.825,1.66225,1.73725,65118.4,0
+AZ.US,D,20240920,000000,1.6945,2,1.68525,1.9375,48030,0
+AZ.US,D,20240923,000000,1.975,2.125,1.8775,2.02125,100612,0
+AZ.US,D,20240924,000000,1.9855,2.2745,1.9855,2.225,48945.6,0
+AZ.US,D,20240925,000000,2.225,2.371,2.225,2.23825,49095.2,0
+AZ.US,D,20240926,000000,2.25,2.25,2.08135,2.15,31151.2,0
+AZ.US,D,20240927,000000,2.275,2.35,2.075,2.1625,50172.8,0
+AZ.US,D,20240930,000000,2.2025,2.2025,1.9025,2,29440,0
+AZ.US,D,20241001,000000,1.9415,2,1.83425,1.8345,18251.2,0
+AZ.US,D,20241002,000000,1.815,2.125,1.815,2.03425,54402.4,0
+AZ.US,D,20241003,000000,2.0625,2.0625,1.87725,1.925,49587.2,0
+AZ.US,D,20241004,000000,2.075,2.075,1.87775,1.975,47654.8,0
+AZ.US,D,20241007,000000,1.985,1.985,1.87775,1.9,116519.6,0
+AZ.US,D,20241008,000000,1.86,1.9999,1.76,1.93,170397,0
+AZ.US,D,20241009,000000,2,2.18,1.94,2,109609,0
+AZ.US,D,20241010,000000,2.04,2.6989,2.03,2.66,168443,0
+AZ.US,D,20241011,000000,2.67,3.04,2.67,2.84,226269,0
+AZ.US,D,20241014,000000,2.89,3.18,2.89,3.02,231181,0
+AZ.US,D,20241015,000000,3.09,3.09,2.35,2.99,210488,0
+AZ.US,D,20241016,000000,3,3.885,3,3.75,251738,0
+AZ.US,D,20241017,000000,3.8,4.06,3.457,3.98,156538,0
+AZ.US,D,20241018,000000,4.22,4.77,4.02,4.63,290071,0
+AZ.US,D,20241021,000000,4.7,4.8,4.42,4.75,266936,0
+AZ.US,D,20241022,000000,4.8,4.8,3.93,4.21,224401,0
+AZ.US,D,20241023,000000,4.16,4.49,4.02,4.49,125620,0
+AZ.US,D,20241024,000000,4.6,5.154,4.5,5.09,182052,0
+AZ.US,D,20241025,000000,5.2,5.52,4.64,5.36,280937,0
+AZ.US,D,20241028,000000,5.43,5.43,4.89,4.97,144187,0
+AZ.US,D,20241029,000000,4.92,5.26,4.85,5.21,66304,0
+AZ.US,D,20241030,000000,5.18,5.59,5.15,5.45,134940,0
+AZ.US,D,20241031,000000,5.42,5.4299,4.92,5.12,58651,0
+AZ.US,D,20241101,000000,5.13,5.32,4.95,5.19,136514,0
+AZ.US,D,20241104,000000,5.1,5.1633,4.66,4.915,141910,0
+AZ.US,D,20241105,000000,4.86,5.142,4.845,5,118664,0
+AZ.US,D,20241106,000000,5.15,5.55,4.91,5.44,133310,0
+AZ.US,D,20241107,000000,5.49,5.49,5.04,5.28,87649,0
+AZ.US,D,20241108,000000,5.31,6.05,5.3,5.95,320055,0
+AZ.US,D,20241111,000000,6.19,6.19,5.57,5.73,141891,0
+AZ.US,D,20241112,000000,5.73,6.59,5.65,6.45,220524,0
+AZ.US,D,20241113,000000,6.45,6.65,6.0103,6.42,203368,0
+AZ.US,D,20241114,000000,6.39,6.66,5.75,6.6,148627,0
+AZ.US,D,20241115,000000,6.65,6.6899,6.3101,6.49,57625,0
+AZ.US,D,20241118,000000,6.55,6.68,6.413,6.67,136658,0
+AZ.US,D,20241119,000000,6.55,6.6874,6.2,6.65,103860,0
+AZ.US,D,20241120,000000,6.6,6.6,6.07,6.44,95114,0
+AZ.US,D,20241121,000000,6.51,6.6535,6.22,6.425,100771,0
+AZ.US,D,20241122,000000,6.4,7,6.3,6.94,192522,0
+AZ.US,D,20241125,000000,7.11,7.17,6.4901,6.64,168604,0
+AZ.US,D,20241126,000000,6.61,6.7,6.4793,6.64,73702,0
+AZ.US,D,20241127,000000,6.74,6.8819,6.3,6.69,55417,0
+AZ.US,D,20241129,000000,6.64,6.96,6.54,6.92,21034,0
+AZ.US,D,20241202,000000,6.97,7.1,6.31,6.69,91833,0
+AZ.US,D,20241203,000000,6.72,6.78,6.197,6.59,131041,0
+AZ.US,D,20241204,000000,6.59,6.59,6.221,6.52,79264,0
+AZ.US,D,20241205,000000,6.6,6.78,6.33,6.7,45036,0
+AZ.US,D,20241206,000000,6.7,6.84,6.4343,6.84,53659,0
+AZ.US,D,20241209,000000,6.84,7.375,6.78,7,115924,0
+AZ.US,D,20241210,000000,7.07,7.2399,6.38,6.59,110022,0
+AZ.US,D,20241211,000000,6.64,6.78,6.43,6.695,71738,0
+AZ.US,D,20241212,000000,6.72,6.9029,6.51,6.8,56095,0
+AZ.US,D,20241213,000000,6.85,7.17,6.81,7.04,196332,0
+AZ.US,D,20241216,000000,7.2,7.3,6.9,7.21,129364,0
+AZ.US,D,20241217,000000,7.25,7.48,7.03,7.3,87573,0
+AZ.US,D,20241218,000000,7.28,7.4,6.55,6.71,149205,0
+AZ.US,D,20241219,000000,6.86,7.1,6.66,6.88,114944,0
+AZ.US,D,20241220,000000,6.61,7.24,6.58,7.2,68499,0
+AZ.US,D,20241223,000000,7.15,7.15,6.89,7.15,110571,0
+AZ.US,D,20241224,000000,7.15,7.15,6.91,7.09,20753,0
+AZ.US,D,20241226,000000,6.99,7.15,6.85,7,36003,0
+AZ.US,D,20241227,000000,6.9,7.35,6.54,6.85,75561,0
+AZ.US,D,20241230,000000,6.81,6.81,6.15,6.49,112554,0
+AZ.US,D,20241231,000000,6.55,6.65,6.26,6.62,66266,0
+AZ.US,D,20250102,000000,6.78,6.855,6.21,6.45,27406,0
+AZ.US,D,20250103,000000,6.58,6.93,6.4101,6.93,42521,0
+AZ.US,D,20250106,000000,6.93,7.13,6.5,7,78023,0
+AZ.US,D,20250107,000000,6.8,7.0894,6.59,6.83,35977,0
+AZ.US,D,20250108,000000,6.85,6.87,6.25,6.74,44564,0
+AZ.US,D,20250110,000000,6.62,6.93,6.38,6.79,41127,0
+AZ.US,D,20250113,000000,6.74,6.75,6.44,6.66,46483,0
+AZ.US,D,20250114,000000,6.74,6.85,6.1,6.3245,99648,0
+AZ.US,D,20250115,000000,6.33,6.52,6.2,6.38,46265,0
+AZ.US,D,20250116,000000,6.29,6.98,6.29,6.98,60676,0
+AZ.US,D,20250117,000000,6.93,7,6.75,7,49481,0
+AZ.US,D,20250121,000000,7,7.1501,6.78,6.8,136193,0
+AZ.US,D,20250122,000000,7.12,7.12,6.4,6.5,59248,0
+AZ.US,D,20250123,000000,6.56,6.67,6.4205,6.58,48408,0
+AZ.US,D,20250124,000000,6.61,6.64,6.32,6.52,89845,0
+AZ.US,D,20250127,000000,6.38,7.07,6.38,6.7,205857,0
+AZ.US,D,20250128,000000,6.8,7.16,6.66,7.15,368599,0
+AZ.US,D,20250129,000000,7.2,7.6183,7.125,7.55,366958,0
+AZ.US,D,20250130,000000,7.71,7.8,7.25,7.4,130563,0
+AZ.US,D,20250131,000000,7.4,7.6869,7.25,7.4,61905,0
+AZ.US,D,20250203,000000,7.25,7.34,6.61,7.1,102728,0
+AZ.US,D,20250204,000000,7.1,7.2351,6.68,6.85,61969,0
+AZ.US,D,20250205,000000,6.87,7,6.662,6.8,41698,0
+AZ.US,D,20250206,000000,6.85,6.85,6.33,6.4,106866,0
+AZ.US,D,20250207,000000,6.4,6.6,6.31,6.48,44992,0
+AZ.US,D,20250210,000000,6.47,6.61,6.39,6.4,35782,0
+AZ.US,D,20250211,000000,6.25,6.5,6.16,6.43,117175,0
+AZ.US,D,20250212,000000,6.38,6.64,6.38,6.61,89666,0
+AZ.US,D,20250213,000000,6.7,6.7,6.4097,6.56,61274,0
+AZ.US,D,20250214,000000,6.5,6.8,6.5,6.75,127245,0
+AZ.US,D,20250218,000000,6.87,6.95,6.44,6.55,154262,0
+AZ.US,D,20250219,000000,6.5,7.1292,6.47,6.869,93394,0
+AZ.US,D,20250220,000000,6.83,7.3,6.7015,7.2,277053,0
+AZ.US,D,20250221,000000,7.2,7.582,7.2,7.38,270096,0
+AZ.US,D,20250224,000000,7.68,8.275,7.1027,8.25,395257,0
+AZ.US,D,20250225,000000,8.25,8.27,7.02,7.48,288448,0
+AZ.US,D,20250226,000000,7.47,7.94,7.47,7.77,104118,0
+AZ.US,D,20250227,000000,7.8,7.8,7.32,7.38,161399,0
+AZ.US,D,20250228,000000,7.3,7.59,7.15,7.59,128599,0
+AZ.US,D,20250303,000000,7.51,7.51,6.54,6.99,191810,0
+AZ.US,D,20250304,000000,6.88,7.6,6.45,7.505,166974,0
+AZ.US,D,20250305,000000,7.28,7.5,7.12,7.2,33955,0
+AZ.US,D,20250306,000000,7.06,7.4499,6.89,7.15,67371,0
+AZ.US,D,20250307,000000,7.2,7.2,6.6397,6.94,89218,0
+AZ.US,D,20250310,000000,6.82,6.82,6.25,6.36,148442,0
+AZ.US,D,20250311,000000,6.36,6.42,5.75,5.98,291662,0
+AZ.US,D,20250312,000000,5.94,6.1432,5.6401,5.96,293088,0
+AZ.US,D,20250313,000000,5.89,6.825,5.8201,6.53,232947,0
+AZ.US,D,20250314,000000,6.53,6.97,6.52,6.75,141684,0
+AZ.US,D,20250317,000000,6.79,7,6.39,6.91,68738,0
+AZ.US,D,20250318,000000,6.8,7.15,6.25,6.9,96217,0
+AZ.US,D,20250319,000000,6.9,7.5,6.8,7.35,94645,0
+AZ.US,D,20250320,000000,7.183,7.38,7.01,7.34,28998,0
+AZ.US,D,20250321,000000,7.3589,7.49,7.06,7.33,45197,0
+AZ.US,D,20250324,000000,7.33,7.4999,7.1,7.12,81880,0
+AZ.US,D,20250325,000000,7.22,7.44,7.0501,7.29,48926,0
+AZ.US,D,20250326,000000,7.59,8.2,7.05,7.52,276786,0
+AZ.US,D,20250327,000000,7.65,7.96,7.41,7.42,77137,0
+AZ.US,D,20250328,000000,7.42,7.48,7.02,7.31,94458,0
+AZ.US,D,20250331,000000,7.2,7.2,6.75,7.06,157537,0
+AZ.US,D,20250401,000000,7.5,7.5,6.77,6.91,65514,0
+AZ.US,D,20250402,000000,6.76,6.84,6.5256,6.67,78203,0
+AZ.US,D,20250403,000000,6.48,7.12,6.25,6.8,95569,0
+AZ.US,D,20250404,000000,6.57,6.99,6.35,6.85,85309,0
+AZ.US,D,20250407,000000,6.67,7.1491,6.25,7.1,107379,0
+AZ.US,D,20250408,000000,7.16,7.3,6.6,6.78,125057,0
+AZ.US,D,20250409,000000,6.58,7.23,6.58,7.05,128547,0
+AZ.US,D,20250410,000000,7.07,7.25,6.8676,6.965,47467,0
+AZ.US,D,20250411,000000,6.91,8.05,6.91,8,139915,0
+AZ.US,D,20250414,000000,8.17,8.1936,7.444,7.75,146391,0
+AZ.US,D,20250415,000000,7.69,8.17,7.5,7.68,46656,0
+AZ.US,D,20250416,000000,7.54,7.86,7.36,7.55,24027,0
+AZ.US,D,20250417,000000,7.51,7.8145,7.465,7.735,59019,0
+AZ.US,D,20250421,000000,7.74,7.98,7.555,7.83,98838,0
+AZ.US,D,20250422,000000,7.86,8.4808,7.13,7.915,393446,0
+AZ.US,D,20250423,000000,8.13,8.13,7.09,7.345,188285,0
+AZ.US,D,20250424,000000,7.43,7.5768,7.2001,7.47,51322,0
+AZ.US,D,20250425,000000,7.46,7.529,7.25,7.33,79428,0
+AZ.US,D,20250428,000000,7.3,7.6739,7.2765,7.45,68244,0
+AZ.US,D,20250429,000000,7.44,7.451,7.095,7.26,180222,0
+AZ.US,D,20250430,000000,7.12,7.68,7.0201,7.57,99297,0
+AZ.US,D,20250501,000000,7.62,7.95,7.16,7.86,104688,0
+AZ.US,D,20250502,000000,7.91,7.9115,7.47,7.66,65874,0
+AZ.US,D,20250505,000000,7.78,7.9,7.55,7.73,106182,0
+AZ.US,D,20250506,000000,7.8,7.95,7.605,7.85,102616,0
+AZ.US,D,20250507,000000,7.93,8.22,7.45,7.805,178908,0
+AZ.US,D,20250508,000000,7.89,8.5,7.89,8.09,284919,0
+AZ.US,D,20250509,000000,8.25,8.741,8,8.65,317857,0
+AZ.US,D,20250512,000000,8.9,8.9,8.3101,8.49,191622,0
+AZ.US,D,20250513,000000,8.49,9.4267,8.43,9.07,269923,0
+AZ.US,D,20250514,000000,9.23,9.93,8.813,9.39,635210,0
+AZ.US,D,20250515,000000,9.35,9.85,8.3001,8.43,244644,0
+AZ.US,D,20250516,000000,8.46,9.6299,8.45,9.33,216091,0
+AZ.US,D,20250519,000000,9.2,9.55,9.11,9.31,235507,0
+AZ.US,D,20250520,000000,9.21,9.6,8.82,9.125,83589,0
+AZ.US,D,20250521,000000,9.24,9.24,8.76,8.91,97422,0
+AZ.US,D,20250522,000000,8.78,9.4,8.55,9.09,155097,0
+AZ.US,D,20250523,000000,8.98,9.205,8.7,9,139355,0
+AZ.US,D,20250527,000000,9.12,9.84,8.95,9.45,139496,0
+AZ.US,D,20250528,000000,9.43,9.585,9.31,9.44,76476,0
+AZ.US,D,20250529,000000,9.5,9.5,8.97,9.2,110171,0
+AZ.US,D,20250530,000000,9.29,9.45,8.75,9.43,106806,0
+AZ.US,D,20250602,000000,9.35,9.5,8.36,9.28,317645,0
+AZ.US,D,20250603,000000,9.5,9.5,8.79,9.06,117203,0
+AZ.US,D,20250604,000000,9.1,9.12,8.79,8.88,101997,0
+AZ.US,D,20250605,000000,8.94,9.155,8.57,8.57,146546,0
+AZ.US,D,20250606,000000,8.69,9,8.43,8.98,145641,0
+AZ.US,D,20250609,000000,8.97,9.08,8.6633,9.06,104589,0
+AZ.US,D,20250610,000000,9.15,9.39,8.7043,9.27,127703,0
+AZ.US,D,20250611,000000,9.21,9.8,8.8187,9.2,169010,0
+AZ.US,D,20250612,000000,9.1,9.7,9.1,9.39,131158,0
+AZ.US,D,20250613,000000,9.34,9.5,9.1024,9.13,118403,0
+AZ.US,D,20250616,000000,9.41,9.62,9.21,9.27,66668,0
+AZ.US,D,20250617,000000,9.21,11,9.21,10.895,1355394,0
+AZ.US,D,20250618,000000,10.93,10.95,10.18,10.43,531106,0
+AZ.US,D,20250620,000000,10.21,10.52,9.71,10.36,344032,0
+AZ.US,D,20250623,000000,10.04,10.6,10.01,10.265,242060,0
+AZ.US,D,20250624,000000,10.38,10.49,10.07,10.36,162190,0
+AZ.US,D,20250625,000000,10.49,10.49,9.76,9.795,178946,0
+AZ.US,D,20250626,000000,9.83,10.18,9.44,10.03,283686,0
+AZ.US,D,20250627,000000,10.15,10.8,10.08,10.57,293797,0
+AZ.US,D,20250630,000000,10.56,10.975,10.2,10.57,239961,0
+AZ.US,D,20250701,000000,10.6,10.6827,9.754,9.77,227353,0
+AZ.US,D,20250702,000000,9.85,10.16,9.45,9.86,236354,0
+AZ.US,D,20250703,000000,9.9,10,9.77,9.88,79194,0
+AZ.US,D,20250707,000000,9.97,10,9.5,9.95,183468,0
+AZ.US,D,20250708,000000,9.89,10.27,9.51,10.24,130976,0
+AZ.US,D,20250709,000000,10.35,10.79,10.22,10.435,216150,0
+AZ.US,D,20250710,000000,10.34,11.2,10.25,11.19,491850,0
+AZ.US,D,20250711,000000,11.2,11.75,11.03,11.42,540275,0
+AZ.US,D,20250714,000000,11.5,12.36,11.19,11.9,785631,0
+AZ.US,D,20250715,000000,11.9,11.9,10.9258,11.22,326816,0
+AZ.US,D,20250716,000000,11.05,11.46,10.9,11.33,248688,0
+AZ.US,D,20250717,000000,11.35,11.42,10.81,11.125,216187,0
+AZ.US,D,20250718,000000,11.11,11.52,10.8,11.39,248803,0
+AZ.US,D,20250721,000000,11.4,11.62,10.88,10.89,222886,0
+AZ.US,D,20250722,000000,10.87,11.07,10.1,10.96,373703,0
+AZ.US,D,20250723,000000,10.96,11.4,10.745,10.84,186963,0
+AZ.US,D,20250724,000000,10.69,10.98,10.38,10.63,221501,0
+AZ.US,D,20250725,000000,10.7,11.0432,10.42,10.45,188430,0
+AZ.US,D,20250728,000000,10.46,10.712,10.1511,10.31,193302,0
+AZ.US,D,20250729,000000,10.19,10.3,9.8,9.93,211745,0
+AZ.US,D,20250730,000000,9.99,10.0849,9.51,9.7,293891,0
+AZ.US,D,20250731,000000,9.53,10.43,9.53,10.19,169601,0
+AZ.US,D,20250801,000000,10.01,10.3799,9.61,10.08,199270,0
+AZ.US,D,20250804,000000,10.03,10.3409,9.8,9.88,231088,0
+AZ.US,D,20250805,000000,9.93,9.995,9.5456,9.68,113948,0
+AZ.US,D,20250806,000000,9.75,9.76,9.5,9.68,103303,0
+AZ.US,D,20250807,000000,9.76,9.82,9.2543,9.44,170395,0
+AZ.US,D,20250808,000000,9.41,9.5843,9.3,9.45,114866,0
+AZ.US,D,20250811,000000,9.42,9.99,9.42,9.82,153743,0
+AZ.US,D,20250812,000000,9.93,10.2199,9.61,10.1,171995,0
+AZ.US,D,20250813,000000,10.14,10.14,9.61,9.82,118118,0
+AZ.US,D,20250814,000000,9.87,9.9607,9.5,9.62,158256,0
+AZ.US,D,20250815,000000,9.62,9.72,9.41,9.41,81379,0
+AZ.US,D,20250818,000000,9.43,9.525,8.85,9.22,284708,0
+AZ.US,D,20250819,000000,9.17,9.255,8.64,8.67,220356,0
+AZ.US,D,20250820,000000,8.63,9.135,8.518,9.06,263373,0
+AZ.US,D,20250821,000000,9,9.185,8.78,8.91,146860,0
+AZ.US,D,20250822,000000,8.88,9.39,8.88,9.26,120893,0
+AZ.US,D,20250825,000000,9.21,9.58,9.1932,9.32,117965,0
+AZ.US,D,20250826,000000,9.32,9.55,9.01,9.23,169478,0
+AZ.US,D,20250827,000000,9.21,9.41,8.9,8.9,202684,0
+AZ.US,D,20250828,000000,8.9,9.0135,8.535,8.68,347373,0
+AZ.US,D,20250829,000000,8.65,8.965,8.57,8.87,179587,0
+AZ.US,D,20250902,000000,8.82,9.2333,8.79,9.1,187892,0
+AZ.US,D,20250903,000000,9.73,9.82,8.445,8.61,588680,0
+AZ.US,D,20250904,000000,8.91,8.91,8.495,8.7,324077,0
+AZ.US,D,20250905,000000,8.63,8.99,8.3118,8.54,157668,0
+AZ.US,D,20250908,000000,8.64,8.64,7.83,7.89,384570,0
+AZ.US,D,20250909,000000,7.99,8.22,7.7,8.11,397393,0
+AZ.US,D,20250910,000000,8.11,8.66,7.95,8.05,160683,0
+AZ.US,D,20250911,000000,7.99,8.8,7.99,8.61,330107,0
+AZ.US,D,20250912,000000,8.55,8.71,8.125,8.32,286265,0
+AZ.US,D,20250915,000000,8.38,8.7,8.15,8.6,149306,0
+AZ.US,D,20250916,000000,8.68,8.75,8.355,8.59,278295,0
+AZ.US,D,20250917,000000,8.48,8.8575,8.13,8.21,1887051,0
+AZ.US,D,20250918,000000,8.21,8.3899,7.92,8.11,571527,0
+AZ.US,D,20250919,000000,8.15,8.8,8.12,8.66,444631,0
+AZ.US,D,20250922,000000,8.53,9.02,8.48,8.81,493278,0
+AZ.US,D,20250923,000000,8.71,9.12,8.56,8.57,371211,0
+AZ.US,D,20250924,000000,8.7,8.7052,8.33,8.4,295236,0
+AZ.US,D,20250925,000000,8.33,8.6284,8.16,8.19,621348,0
+AZ.US,D,20250926,000000,8.16,8.25,7.82,8.18,358413,0
+AZ.US,D,20250929,000000,8.25,8.3222,7.87,7.95,278518,0
+AZ.US,D,20250930,000000,7.97,8.12,7.6,7.99,362856,0
+AZ.US,D,20251001,000000,7.98,8.4,7.38,7.54,607540,0
+AZ.US,D,20251002,000000,7.55,7.7999,7.4,7.49,268671,0
+AZ.US,D,20251003,000000,7.43,7.91,7.35,7.85,468738,0
+AZ.US,D,20251006,000000,7.87,7.93,7.3995,7.57,330885,0
+AZ.US,D,20251007,000000,7.58,7.725,7.4,7.62,286823,0
+AZ.US,D,20251008,000000,7.54,7.7663,7.35,7.51,293753,0
+AZ.US,D,20251009,000000,7.57,7.64,7.28,7.33,298903,0
+AZ.US,D,20251010,000000,7.33,7.64,6.84,6.98,470191,0
+AZ.US,D,20251013,000000,6.98,7.2899,6.8834,7.05,187835,0
+AZ.US,D,20251014,000000,7.01,7.2617,6.86,6.91,282316,0
+AZ.US,D,20251015,000000,6.93,7.12,6.43,6.86,883496,0
+AZ.US,D,20251016,000000,6.83,7.02,6.54,6.64,697799,0
+AZ.US,D,20251017,000000,6.59,6.89,6.25,6.59,1131373,0
+AZ.US,D,20251020,000000,6.68,7.16,6.485,7.15,532806,0
+AZ.US,D,20251021,000000,7.12,7.12,6.6,6.71,339283,0
+AZ.US,D,20251022,000000,6.72,6.76,6.41,6.53,277143,0
+AZ.US,D,20251023,000000,6.58,7,6.49,6.96,268050,0
+AZ.US,D,20251024,000000,7.06,7.55,6.9835,7.43,404935,0
+AZ.US,D,20251027,000000,7.55,7.7,7.32,7.43,385828,0
+AZ.US,D,20251028,000000,7.44,7.68,7.14,7.22,474507,0
+AZ.US,D,20251029,000000,7.22,7.43,7.07,7.25,258982,0
+AZ.US,D,20251030,000000,7.25,7.27,7.0301,7.15,226828,0
+AZ.US,D,20251031,000000,7.15,7.46,7.04,7.42,236773,0
+AZ.US,D,20251103,000000,7.42,7.48,6.9,6.98,259690,0
+AZ.US,D,20251104,000000,6.88,6.88,6.3,6.33,450076,0
+AZ.US,D,20251105,000000,6.33,6.56,6,6.53,486152,0
+AZ.US,D,20251106,000000,6.52,6.5599,5.54,5.6,574650,0
+AZ.US,D,20251107,000000,5.59,5.83,5.29,5.72,682181,0
+AZ.US,D,20251110,000000,5.85,5.96,5.53,5.55,244442,0
+AZ.US,D,20251111,000000,5.54,5.63,5.36,5.51,185026,0
+AZ.US,D,20251112,000000,5.51,5.6799,5.43,5.51,200695,0
+AZ.US,D,20251113,000000,5.38,5.4904,5.02,5.2,479011,0
+AZ.US,D,20251114,000000,5.21,5.45,5.16,5.23,213119,0
+AZ.US,D,20251117,000000,5.18,5.4875,5.15,5.34,388126,0
+AZ.US,D,20251118,000000,5.1,5.45,4.9975,5.35,626430,0
+AZ.US,D,20251119,000000,5.34,5.72,5.25,5.66,385969,0
+AZ.US,D,20251120,000000,5.73,5.87,5.24,5.27,283173,0
+AZ.US,D,20251121,000000,5.27,5.57,5.12,5.34,336655,0
+AZ.US,D,20251124,000000,5.38,5.56,5.19,5.55,382069,0
+AZ.US,D,20251125,000000,5.65,6.5899,5.56,6.49,1084126,0
+AZ.US,D,20251126,000000,6.53,7.115,6.53,6.96,843131,0
+AZ.US,D,20251128,000000,7.05,7.1477,6.8755,6.99,264874,0
+AZ.US,D,20251201,000000,6.94,7.06,6.63,7.02,507234,0
+AZ.US,D,20251202,000000,6.93,7.23,6.04,6.52,1358160,0
+AZ.US,D,20251203,000000,6.61,6.85,6.455,6.58,418048,0
+AZ.US,D,20251204,000000,6.62,6.795,6.455,6.71,362355,0
+AZ.US,D,20251205,000000,6.68,6.83,6.31,6.47,205760,0
+AZ.US,D,20251208,000000,6.46,6.46,5.61,6.17,413470,0
+AZ.US,D,20251209,000000,6.17,6.4047,6,6.18,319996,0
+AZ.US,D,20251210,000000,6.15,6.85,5.8,6.01,764403,0
+AZ.US,D,20251211,000000,5.95,6.0299,5.7,5.74,407524,0
+AZ.US,D,20251212,000000,5.74,6,5.63,5.93,282299,0
+AZ.US,D,20251215,000000,5.95,6,5.44,5.45,337581,0
+AZ.US,D,20251216,000000,5.43,5.77,5.21,5.59,476310,0
+AZ.US,D,20251217,000000,5.55,5.9,5.31,5.43,1409684,0
+AZ.US,D,20251218,000000,5.48,5.8,5.3,5.49,376781,0
+AZ.US,D,20251219,000000,5.5,5.85,5.38,5.68,357001,0
+AZ.US,D,20251222,000000,5.75,5.88,5.68,5.85,345400,0
+AZ.US,D,20251223,000000,5.84,6.05,5.643,6.05,359197,0
+AZ.US,D,20251224,000000,6.02,6.59,6.02,6.51,341364,0
+AZ.US,D,20251226,000000,6.5,6.515,6.26,6.4,209377,0
+AZ.US,D,20251229,000000,6.36,6.635,6.305,6.4,241205,0
+AZ.US,D,20251230,000000,6.44,6.535,6.22,6.43,408251,0
+AZ.US,D,20251231,000000,6.47,6.73,6.31,6.51,639183,0
+AZ.US,D,20260102,000000,6.61,6.91,6.51,6.83,420874,0
+AZ.US,D,20260105,000000,6.98,7.99,6.955,7.75,1118884,0
+AZ.US,D,20260106,000000,7.77,7.97,7.52,7.8,378652,0
+AZ.US,D,20260107,000000,8.2,8.66,8.02,8.04,1148043,0
+AZ.US,D,20260108,000000,8.1,8.13,7.375,7.68,565568,0
+AZ.US,D,20260109,000000,7.68,8.71,7.47,7.7,1197113,0
+AZ.US,D,20260112,000000,7.7,8,7.43,7.85,629678,0
+AZ.US,D,20260113,000000,7.85,8,7.435,7.6,337525,0
+AZ.US,D,20260114,000000,7.66,7.754,7.14,7.66,616761,0
+AZ.US,D,20260115,000000,7.66,7.7,7.2,7.24,319020,0
+AZ.US,D,20260116,000000,7.3,7.45,6.91,7.35,369506,0
+AZ.US,D,20260120,000000,7.21,7.45,6.95,6.98,366837,0
+AZ.US,D,20260121,000000,7.04,7.48,6.97,7.06,309495,0
+AZ.US,D,20260122,000000,7.14,7.64,7.05,7.61,486086,0
+AZ.US,D,20260123,000000,7.66,7.79,7.235,7.43,365269,0
+AZ.US,D,20260126,000000,7.43,7.54,7.18,7.48,307321,0
+AZ.US,D,20260127,000000,7.49,8.05,7.405,7.75,587826,0
+AZ.US,D,20260128,000000,7.75,7.88,7.28,7.44,224761,0
+AZ.US,D,20260129,000000,7.39,7.57,7.14,7.36,297348,0
+AZ.US,D,20260130,000000,7.25,7.45,6.62,6.79,573063,0
+AZ.US,D,20260202,000000,6.8,6.915,6.44,6.465,574226,0
+AZ.US,D,20260203,000000,6.53,6.6,6.02,6.17,489622,0
+AZ.US,D,20260204,000000,6.17,6.37,6.0101,6.23,778376,0
+AZ.US,D,20260205,000000,6.11,6.16,5.9,5.92,630205,0
+AZ.US,D,20260206,000000,6.07,6.39,5.99,6.35,387141,0
+AZ.US,D,20260209,000000,6.36,6.54,6.07,6.45,483310,0
+AZ.US,D,20260210,000000,6.42,6.63,6.26,6.38,438590,0
+AZ.US,D,20260211,000000,6.39,6.39,5.8601,6,798978,0
+AZ.US,D,20260212,000000,6.1,6.1,5.645,6.01,1012161,0
+AZ.US,D,20260213,000000,6.02,6.3,5.88,6.05,490073,0
+AZ.US,D,20260217,000000,5.97,6.045,5.66,5.88,400814,0
+AZ.US,D,20260218,000000,5.66,5.9699,5.66,5.79,381800,0
diff --git a/daily/us/nasdaq stocks/1/baccu.us.txt b/daily/us/nasdaq stocks/1/baccu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0984aa18a6817ebf7627c116ea02474cad9abaee
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/baccu.us.txt	
@@ -0,0 +1,115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BACCU.US,D,20250613,000000,10.03,10.05,10.03,10.03,8766160,0
+BACCU.US,D,20250616,000000,10.04,10.065,10.04,10.06,967424,0
+BACCU.US,D,20250617,000000,10.04,10.06,10.04,10.04,482686,0
+BACCU.US,D,20250618,000000,10.04,10.25,10.04,10.05,318773,0
+BACCU.US,D,20250620,000000,10.09,10.1,10.065,10.09,19739,0
+BACCU.US,D,20250623,000000,10.07,10.07,10.05,10.06,41326,0
+BACCU.US,D,20250624,000000,10.06,10.1,10.05,10.07,117867,0
+BACCU.US,D,20250625,000000,10.05,10.06,10.05,10.05,210088,0
+BACCU.US,D,20250626,000000,10.05,10.07,10.05,10.055,44360,0
+BACCU.US,D,20250627,000000,10.1,10.1,10.06,10.07,3614,0
+BACCU.US,D,20250630,000000,10.06,10.06,10.04,10.04,9315,0
+BACCU.US,D,20250701,000000,10.04,10.06,10.04,10.04,621179,0
+BACCU.US,D,20250702,000000,10.04,10.04,10.04,10.04,15779,0
+BACCU.US,D,20250703,000000,10.04,10.05,10.04,10.0433,4191,0
+BACCU.US,D,20250707,000000,10.04,10.04,10.01,10.03,220160,0
+BACCU.US,D,20250708,000000,10.03,10.05,10.03,10.035,308120,0
+BACCU.US,D,20250709,000000,10.04,10.05,10.04,10.04,23779,0
+BACCU.US,D,20250710,000000,10.0567,10.0567,10.04,10.04,21520,0
+BACCU.US,D,20250711,000000,10.04,10.05,10.04,10.04,25131,0
+BACCU.US,D,20250714,000000,10.0451,10.0451,10.04,10.04,5703,0
+BACCU.US,D,20250715,000000,10.04,10.05,10.04,10.05,5990,0
+BACCU.US,D,20250716,000000,10.04,10.04,10.04,10.04,1673,0
+BACCU.US,D,20250717,000000,10.04,10.04,10.04,10.04,150001,0
+BACCU.US,D,20250718,000000,10.05,10.0553,10.05,10.0553,1588,0
+BACCU.US,D,20250721,000000,10.06,10.06,10.05,10.05,2610,0
+BACCU.US,D,20250722,000000,10.05,10.05,10.05,10.05,316,0
+BACCU.US,D,20250723,000000,10.08,10.095,10.08,10.09,92575,0
+BACCU.US,D,20250724,000000,10.08,10.095,10.08,10.095,6657,0
+BACCU.US,D,20250725,000000,10.0901,10.11,10.09,10.11,51092,0
+BACCU.US,D,20250728,000000,10.12,10.13,10.12,10.12,22388,0
+BACCU.US,D,20250729,000000,10.14,10.14,10.0947,10.11,26441,0
+BACCU.US,D,20250730,000000,10.11,10.11,10.1,10.1,26165,0
+BACCU.US,D,20250731,000000,10.1,10.1,10.08,10.09,108036,0
+BACCU.US,D,20250801,000000,10.09,10.1,10.09,10.1,281327,0
+BACCU.US,D,20250804,000000,10.14,10.14,10.1,10.11,613397,0
+BACCU.US,D,20250805,000000,10.11,10.1475,10.1,10.11,20531,0
+BACCU.US,D,20250806,000000,10.11,10.11,10.08,10.095,112745,0
+BACCU.US,D,20250807,000000,10.1,10.105,10.09,10.105,8018,0
+BACCU.US,D,20250808,000000,10.0928,10.1067,10.09,10.09,1040,0
+BACCU.US,D,20250811,000000,10.09,10.12,10.09,10.11,28200,0
+BACCU.US,D,20250812,000000,10.29,10.4122,10.1,10.1,34034,0
+BACCU.US,D,20250813,000000,10.1,10.1,10.09,10.1,3565,0
+BACCU.US,D,20250814,000000,10.12,10.12,10.09,10.12,1153,0
+BACCU.US,D,20250815,000000,10.09,10.15,10.09,10.15,608,0
+BACCU.US,D,20250818,000000,10.12,10.12,10.09,10.09,1117,0
+BACCU.US,D,20250819,000000,10.1,10.16,10.1,10.1,779,0
+BACCU.US,D,20250820,000000,10.14,10.14,10.09,10.09,583,0
+BACCU.US,D,20250821,000000,10.15,10.15,10.09,10.13,158682,0
+BACCU.US,D,20250822,000000,10.1,10.16,10.1,10.1,354,0
+BACCU.US,D,20250825,000000,10.09,10.09,10.09,10.09,8377,0
+BACCU.US,D,20250826,000000,10.09,10.09,10.07,10.07,5220,0
+BACCU.US,D,20250827,000000,10.15,10.15,10.09,10.09,207,0
+BACCU.US,D,20250828,000000,10.1,10.1,10.09,10.09,1987,0
+BACCU.US,D,20250829,000000,10.09,10.09,10.09,10.09,184,0
+BACCU.US,D,20250903,000000,10.09,10.12,10.08,10.08,7668,0
+BACCU.US,D,20250904,000000,10.09,10.09,10.09,10.09,3919,0
+BACCU.US,D,20250905,000000,10.09,10.09,10.09,10.09,4921,0
+BACCU.US,D,20250908,000000,10.1,10.1,10.1,10.1,174,0
+BACCU.US,D,20250909,000000,10.1,10.1,10.1,10.1,176,0
+BACCU.US,D,20250910,000000,10.1,10.109,10.1,10.109,668,0
+BACCU.US,D,20250911,000000,10.1,10.1,10.1,10.1,145,0
+BACCU.US,D,20250912,000000,10.1,10.1,10.1,10.1,1812,0
+BACCU.US,D,20250915,000000,10.12,10.12,10.1,10.11,36960,0
+BACCU.US,D,20250916,000000,10.12,10.12,10.12,10.12,160,0
+BACCU.US,D,20250917,000000,10.11,10.11,10.11,10.11,102,0
+BACCU.US,D,20250918,000000,10.12,10.12,10.12,10.12,152,0
+BACCU.US,D,20250919,000000,10.15,10.17,10.12,10.12,1105,0
+BACCU.US,D,20250922,000000,10.11,10.11,10.11,10.11,131,0
+BACCU.US,D,20250923,000000,10.14,10.14,10.12,10.12,393,0
+BACCU.US,D,20250924,000000,10.12,10.12,10.09,10.09,433,0
+BACCU.US,D,20251002,000000,10.17,10.17,10.17,10.17,862,0
+BACCU.US,D,20251003,000000,10.15,10.15,10.15,10.15,687,0
+BACCU.US,D,20251006,000000,10.15,10.15,10.15,10.15,116,0
+BACCU.US,D,20251008,000000,10.17,10.17,10.17,10.17,180,0
+BACCU.US,D,20251014,000000,10.17,10.17,10.17,10.17,240,0
+BACCU.US,D,20251015,000000,10.22,10.22,10.12,10.2,47806,0
+BACCU.US,D,20251016,000000,10.2,10.2,10.2,10.2,2700,0
+BACCU.US,D,20251021,000000,10.479,10.479,10.22,10.22,300,0
+BACCU.US,D,20251103,000000,10.35,10.35,10.24,10.24,1127,0
+BACCU.US,D,20251105,000000,10.5,10.5,10.5,10.5,291,0
+BACCU.US,D,20251106,000000,10.24,10.24,10.24,10.24,392,0
+BACCU.US,D,20251110,000000,10.4,10.55,10.37,10.4,131471,0
+BACCU.US,D,20251112,000000,10.355,10.355,10.355,10.355,186,0
+BACCU.US,D,20251114,000000,10.42,10.43,10.42,10.43,1108,0
+BACCU.US,D,20251119,000000,10.76,10.76,10.67,10.67,157997,0
+BACCU.US,D,20251124,000000,10.65,10.65,10.645,10.65,413,0
+BACCU.US,D,20251125,000000,10.65,10.83,10.64,10.83,25787,0
+BACCU.US,D,20251126,000000,10.75,10.89,10.75,10.89,427,0
+BACCU.US,D,20251128,000000,11,11.75,10.65,10.85,900,0
+BACCU.US,D,20251201,000000,10.9,10.9,10.75,10.75,1468,0
+BACCU.US,D,20251202,000000,10.83,10.83,10.83,10.83,374,0
+BACCU.US,D,20251204,000000,10.725,10.725,10.58,10.58,2643,0
+BACCU.US,D,20251205,000000,10.58,10.58,10.57,10.58,9985,0
+BACCU.US,D,20251209,000000,10.8,10.8,10.8,10.8,100,0
+BACCU.US,D,20251211,000000,10.7285,10.7285,10.7285,10.7285,335,0
+BACCU.US,D,20251215,000000,10.6,10.8,10.58,10.8,2303,0
+BACCU.US,D,20251216,000000,10.6,10.6,10.58,10.58,432,0
+BACCU.US,D,20251218,000000,10.56,10.75,10.56,10.56,18498,0
+BACCU.US,D,20251222,000000,10.56,10.56,10.56,10.56,209,0
+BACCU.US,D,20251223,000000,10.67,10.67,10.67,10.67,251,0
+BACCU.US,D,20251226,000000,10.52,10.52,10.52,10.52,189,0
+BACCU.US,D,20260105,000000,11.19,11.19,10.55,10.55,303,0
+BACCU.US,D,20260107,000000,10.7,10.7,10.7,10.7,200,0
+BACCU.US,D,20260114,000000,10.5416,10.61,10.52,10.52,808,0
+BACCU.US,D,20260115,000000,10.55,10.55,10.55,10.55,19638,0
+BACCU.US,D,20260120,000000,10.6,10.6,10.6,10.6,400,0
+BACCU.US,D,20260121,000000,10.53,10.53,10.53,10.53,100,0
+BACCU.US,D,20260122,000000,10.7,10.7,10.53,10.53,4979,0
+BACCU.US,D,20260123,000000,10.5301,10.5301,10.5301,10.5301,100,0
+BACCU.US,D,20260130,000000,10.69,10.85,10.53,10.53,22729,0
+BACCU.US,D,20260202,000000,10.53,10.53,10.53,10.53,101,0
+BACCU.US,D,20260204,000000,10.6,10.6,10.46,10.46,1821,0
+BACCU.US,D,20260211,000000,10.5,10.5,10.5,10.5,50144,0
+BACCU.US,D,20260218,000000,10.48,10.48,10.45,10.45,400,0
diff --git a/daily/us/nasdaq stocks/1/balq.us.txt b/daily/us/nasdaq stocks/1/balq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f50f4f1025a9f234d8ef9e2adc288a5e15ca9c8b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/balq.us.txt	
@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BALQ.US,D,20251204,000000,50.17,50.17,49.765,49.9704,3843,0
+BALQ.US,D,20251205,000000,50.196,50.2892,50.196,50.2892,371,0
+BALQ.US,D,20251208,000000,50.51,50.51,50.1105,50.2166,1776,0
+BALQ.US,D,20251209,000000,50.384,50.384,50.3498,50.3498,278,0
+BALQ.US,D,20251210,000000,50.23,50.5547,50.23,50.5547,513,0
+BALQ.US,D,20251211,000000,50.24,50.4015,50.24,50.4015,223,0
+BALQ.US,D,20251212,000000,49.819,49.819,49.3763,49.3763,2676,0
+BALQ.US,D,20251215,000000,49.18,49.18,49.0908,49.0908,944,0
+BALQ.US,D,20251216,000000,48.95,49.2304,48.903,49.2304,1646,0
+BALQ.US,D,20251217,000000,49.11,49.11,48.2856,48.2856,599,0
+BALQ.US,D,20251218,000000,48.84,49.19,48.84,48.9797,4982,0
+BALQ.US,D,20251219,000000,49.491,49.6641,49.491,49.6641,1205,0
+BALQ.US,D,20251222,000000,49.899,49.98,49.899,49.98,700,0
+BALQ.US,D,20251223,000000,50.1401,50.297,50.1401,50.297,555,0
+BALQ.US,D,20251224,000000,50.448,50.4594,50.448,50.4594,211,0
+BALQ.US,D,20251226,000000,50.5252,50.58,50.48,50.48,1318,0
+BALQ.US,D,20251230,000000,49.88,49.88,49.722,49.722,139,0
+BALQ.US,D,20251231,000000,49.584,49.584,49.3237,49.3237,546,0
+BALQ.US,D,20260102,000000,50.73,50.73,49.1986,49.3174,4663,0
+BALQ.US,D,20260105,000000,49.79,49.79,49.6461,49.6461,583,0
+BALQ.US,D,20260106,000000,50.12,50.12,50.1103,50.1103,426,0
+BALQ.US,D,20260109,000000,50.13,50.3202,50.13,50.3202,112,0
+BALQ.US,D,20260113,000000,50.56,50.56,50.3495,50.3495,236,0
+BALQ.US,D,20260115,000000,50.46,50.48,50.0923,50.0923,547,0
+BALQ.US,D,20260116,000000,50.54,50.54,50.184,50.184,180,0
+BALQ.US,D,20260120,000000,49.06,49.06,49.0053,49.0053,1239,0
+BALQ.US,D,20260121,000000,49.78,49.78,49.7428,49.7428,390,0
+BALQ.US,D,20260122,000000,50.235,50.235,50.1528,50.1528,695,0
+BALQ.US,D,20260123,000000,50.529,50.529,50.3702,50.3702,454,0
+BALQ.US,D,20260126,000000,50.54,50.5903,50.481,50.5903,591,0
+BALQ.US,D,20260127,000000,51.07,51.18,51.07,51.1147,11998,0
+BALQ.US,D,20260128,000000,51.11,51.2754,51.056,51.2754,571,0
+BALQ.US,D,20260129,000000,49.93,51.0297,49.93,51.0297,3261,0
+BALQ.US,D,20260130,000000,50.92,50.92,50.31,50.3896,4585,0
+BALQ.US,D,20260202,000000,50.44,50.61,50.44,50.5288,1683,0
+BALQ.US,D,20260203,000000,49.96,49.98,49.4418,49.7656,2132,0
+BALQ.US,D,20260204,000000,48.965,49.09,48.16,48.519,2175,0
+BALQ.US,D,20260205,000000,47.751,47.9634,47.751,47.9634,786,0
+BALQ.US,D,20260206,000000,47.93,49.044,47.93,49.044,1669,0
+BALQ.US,D,20260209,000000,48.95,49.5,48.89,49.4341,1342,0
+BALQ.US,D,20260210,000000,49.25,49.25,49.1059,49.1059,217,0
+BALQ.US,D,20260211,000000,49.51,49.51,49.298,49.298,281,0
+BALQ.US,D,20260212,000000,49.26,49.26,48.3763,48.3763,307,0
+BALQ.US,D,20260213,000000,48.54,48.7,48.3602,48.3602,1702,0
+BALQ.US,D,20260217,000000,47.98,48.545,47.98,48.3554,976,0
diff --git a/daily/us/nasdaq stocks/1/bbcqu.us.txt b/daily/us/nasdaq stocks/1/bbcqu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9d03cae0edb4ce6f6b67fe2473f158b460cf4c6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bbcqu.us.txt	
@@ -0,0 +1,22 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBCQU.US,D,20260108,000000,10.03,10.07,10.03,10.03,4404683,0
+BBCQU.US,D,20260109,000000,10.04,10.08,10.03,10.045,1789388,0
+BBCQU.US,D,20260112,000000,10.05,10.07,10.05,10.06,402291,0
+BBCQU.US,D,20260113,000000,10.06,10.06,10.0303,10.06,64945,0
+BBCQU.US,D,20260114,000000,10.05,10.06,10.05,10.06,2143,0
+BBCQU.US,D,20260115,000000,10.03,10.06,10.03,10.06,26458,0
+BBCQU.US,D,20260116,000000,10.06,10.07,10.04,10.07,344831,0
+BBCQU.US,D,20260120,000000,10.06,10.07,10.06,10.06,59853,0
+BBCQU.US,D,20260121,000000,10.07,10.07,10.06,10.06,89446,0
+BBCQU.US,D,20260122,000000,10.06,10.07,10.06,10.06,14735,0
+BBCQU.US,D,20260123,000000,10.08,10.08,10.08,10.08,624,0
+BBCQU.US,D,20260126,000000,10.02,10.08,10.02,10.08,292374,0
+BBCQU.US,D,20260127,000000,10.08,10.185,10.08,10.09,2960,0
+BBCQU.US,D,20260128,000000,10.1,10.11,10.07,10.1,64356,0
+BBCQU.US,D,20260129,000000,10.071,10.071,10.071,10.071,625,0
+BBCQU.US,D,20260130,000000,10.08,10.11,10.08,10.11,744,0
+BBCQU.US,D,20260202,000000,10.11,10.15,10.11,10.15,50198,0
+BBCQU.US,D,20260204,000000,10.14,10.15,10.14,10.14,802,0
+BBCQU.US,D,20260210,000000,10.09,10.15,10.09,10.15,203,0
+BBCQU.US,D,20260212,000000,10.21,10.21,10.12,10.12,3057,0
+BBCQU.US,D,20260213,000000,10.12,10.12,10.12,10.12,6110,0
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/bbnx.us.txt b/daily/us/nasdaq stocks/1/bbnx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f32e04c17f9c87c6a50e8c5d4504185be48c549
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bbnx.us.txt	
@@ -0,0 +1,265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBNX.US,D,20250130,000000,22,24.5,22,23.63,7166052,0
+BBNX.US,D,20250131,000000,23.5,24.25,23.1,23.81,894277,0
+BBNX.US,D,20250203,000000,24,24.25,22.07,22.75,693800,0
+BBNX.US,D,20250204,000000,22.89,23.949,21.715,23,656365,0
+BBNX.US,D,20250205,000000,23,23.3,21.8,22.84,584108,0
+BBNX.US,D,20250206,000000,22.84,23.91,22.3,23.47,426392,0
+BBNX.US,D,20250207,000000,23.02,24.355,23.01,23.5,228256,0
+BBNX.US,D,20250210,000000,23.75,23.75,21.99,22.53,143591,0
+BBNX.US,D,20250211,000000,22.42,22.87,21.72,22.56,116939,0
+BBNX.US,D,20250212,000000,22.16,22.76,21.92,21.99,143937,0
+BBNX.US,D,20250213,000000,21.98,22.5299,21.55,21.75,108370,0
+BBNX.US,D,20250214,000000,21.72,22.3025,21.3479,21.81,299774,0
+BBNX.US,D,20250218,000000,22.16,22.16,21.695,21.96,118390,0
+BBNX.US,D,20250219,000000,21.53,22.2493,21.53,21.81,196578,0
+BBNX.US,D,20250220,000000,21.5,21.675,20.84,20.87,343579,0
+BBNX.US,D,20250221,000000,20.84,21.1,20.57,20.57,210730,0
+BBNX.US,D,20250224,000000,20.79,21.425,20,20.71,283323,0
+BBNX.US,D,20250225,000000,20.82,21.045,19.08,19.17,284293,0
+BBNX.US,D,20250226,000000,19.06,20,18.67,19.99,190884,0
+BBNX.US,D,20250227,000000,19.8,20.4306,19.71,19.91,389619,0
+BBNX.US,D,20250228,000000,19.7,21,19.7,20.97,296920,0
+BBNX.US,D,20250303,000000,21.04,21.62,20.0185,20.98,221018,0
+BBNX.US,D,20250304,000000,20.6,20.995,17.36,18.47,578223,0
+BBNX.US,D,20250305,000000,18.42,18.48,16.86,18.07,466687,0
+BBNX.US,D,20250306,000000,17.79,18.91,17.655,17.81,381611,0
+BBNX.US,D,20250307,000000,17.69,17.76,15.85,16.14,590519,0
+BBNX.US,D,20250310,000000,16.55,16.55,13.64,14.99,863348,0
+BBNX.US,D,20250311,000000,14.99,15.785,14.78,15.02,443741,0
+BBNX.US,D,20250312,000000,15.56,15.625,14.34,14.5,317640,0
+BBNX.US,D,20250313,000000,14.38,14.53,13.66,14.04,288978,0
+BBNX.US,D,20250314,000000,14.08,15.77,14.08,14.67,269396,0
+BBNX.US,D,20250317,000000,14.55,17.08,14.55,16.61,538463,0
+BBNX.US,D,20250318,000000,16.42,17.035,15.81,15.825,543134,0
+BBNX.US,D,20250319,000000,15.76,16.5,15.64,15.79,489630,0
+BBNX.US,D,20250320,000000,15.52,16.5,15.52,15.69,474215,0
+BBNX.US,D,20250321,000000,15.5,15.74,14.95,15.1,3174702,0
+BBNX.US,D,20250324,000000,15.08,15.37,14.5,14.85,296331,0
+BBNX.US,D,20250325,000000,14.73,15.353,14.68,15.22,420133,0
+BBNX.US,D,20250326,000000,14.56,15.14,12.14,13.15,1162800,0
+BBNX.US,D,20250327,000000,12.9,13.54,12.11,12.67,684045,0
+BBNX.US,D,20250328,000000,12.55,12.55,11.43,11.71,824560,0
+BBNX.US,D,20250331,000000,11.82,12.57,11.29,12.24,933182,0
+BBNX.US,D,20250401,000000,12,12.215,11.17,11.24,309090,0
+BBNX.US,D,20250402,000000,11.11,12.07,11.11,12.05,565453,0
+BBNX.US,D,20250403,000000,11.6,12,10.63,10.77,800957,0
+BBNX.US,D,20250404,000000,10.29,10.65,9.25,9.91,860612,0
+BBNX.US,D,20250407,000000,9.55,10.44,8.89,10.44,455098,0
+BBNX.US,D,20250408,000000,11.14,11.14,9.54,9.71,407152,0
+BBNX.US,D,20250409,000000,9.8,11.96,9.56,11.81,773136,0
+BBNX.US,D,20250410,000000,11.34,11.6899,10.0601,10.69,443243,0
+BBNX.US,D,20250411,000000,10.55,10.92,9.76,10.91,448603,0
+BBNX.US,D,20250414,000000,11.25,11.28,10.01,10.46,347576,0
+BBNX.US,D,20250415,000000,10.4,10.64,10.03,10.48,175633,0
+BBNX.US,D,20250416,000000,10.46,11,10.06,10.94,307226,0
+BBNX.US,D,20250417,000000,10.95,11.23,10.63,11.14,421363,0
+BBNX.US,D,20250421,000000,11.06,11.06,10.04,10.05,291905,0
+BBNX.US,D,20250422,000000,10.11,10.43,9.78,10.39,177788,0
+BBNX.US,D,20250423,000000,10.36,11.5,10.27,10.46,373674,0
+BBNX.US,D,20250424,000000,10.75,11.08,10.31,11.06,272914,0
+BBNX.US,D,20250425,000000,11.08,11.29,10.74,10.96,362973,0
+BBNX.US,D,20250428,000000,10.99,10.99,10.315,10.8,238775,0
+BBNX.US,D,20250429,000000,10.74,11.38,10.23,10.99,799132,0
+BBNX.US,D,20250430,000000,10.92,11.3,10.51,11.05,305259,0
+BBNX.US,D,20250501,000000,11.14,11.305,10.84,11.14,223894,0
+BBNX.US,D,20250502,000000,11.38,12.37,11.38,11.83,419801,0
+BBNX.US,D,20250505,000000,11.66,12.01,11.15,11.68,404629,0
+BBNX.US,D,20250506,000000,11.31,11.84,11.135,11.35,469881,0
+BBNX.US,D,20250507,000000,11.91,14.74,11.5955,14.37,1211659,0
+BBNX.US,D,20250508,000000,14.43,15.7477,14.08,14.91,524145,0
+BBNX.US,D,20250509,000000,14.8,15.005,13.14,13.95,587047,0
+BBNX.US,D,20250512,000000,14.98,14.98,13.61,14.18,292784,0
+BBNX.US,D,20250513,000000,14.43,14.565,13.15,13.2,175763,0
+BBNX.US,D,20250514,000000,13.06,13.46,12.16,12.84,617986,0
+BBNX.US,D,20250515,000000,12.94,13.95,12.45,13.77,590371,0
+BBNX.US,D,20250516,000000,13.73,14.38,13.325,14.36,439523,0
+BBNX.US,D,20250519,000000,14.16,15.35,14.16,15.1,497522,0
+BBNX.US,D,20250520,000000,14.97,16.1,14.76,15.84,483960,0
+BBNX.US,D,20250521,000000,15.44,15.84,15.32,15.56,903477,0
+BBNX.US,D,20250522,000000,15.28,16.02,15.025,15.51,347667,0
+BBNX.US,D,20250523,000000,15.17,15.56,14.115,14.43,435940,0
+BBNX.US,D,20250527,000000,14.33,15.29,14.14,14.95,327855,0
+BBNX.US,D,20250528,000000,15.11,15.11,14.225,14.43,359902,0
+BBNX.US,D,20250529,000000,14.43,15.55,14.28,15.36,270337,0
+BBNX.US,D,20250530,000000,15.31,17.39,14.935,17.24,1228265,0
+BBNX.US,D,20250602,000000,17.24,18.75,16.54,18.69,1065045,0
+BBNX.US,D,20250603,000000,18.78,19.49,17.84,17.96,762947,0
+BBNX.US,D,20250604,000000,18.57,19.46,17.725,19.45,821218,0
+BBNX.US,D,20250605,000000,19.42,20.25,18.7614,19.55,529875,0
+BBNX.US,D,20250606,000000,19.96,20.19,18.35,19.08,583624,0
+BBNX.US,D,20250609,000000,18.8,19.99,18.43,19.41,431195,0
+BBNX.US,D,20250610,000000,19.65,19.65,18.66,19.27,413039,0
+BBNX.US,D,20250611,000000,19.99,19.99,18.795,19.11,639551,0
+BBNX.US,D,20250612,000000,19.39,20.145,18.87,19.49,247045,0
+BBNX.US,D,20250613,000000,19.28,19.725,18.26,19.09,454762,0
+BBNX.US,D,20250616,000000,19.83,19.83,19.11,19.45,330019,0
+BBNX.US,D,20250617,000000,19.75,19.75,17.345,18.23,451239,0
+BBNX.US,D,20250618,000000,18.34,19.08,17.77,17.78,317195,0
+BBNX.US,D,20250620,000000,17.98,18.5155,17.47,17.89,367327,0
+BBNX.US,D,20250623,000000,18.31,18.35,15.76,15.8,372246,0
+BBNX.US,D,20250624,000000,15.78,16.55,15.61,15.72,407506,0
+BBNX.US,D,20250625,000000,15.55,15.795,14.67,14.77,582836,0
+BBNX.US,D,20250626,000000,14.7,15.475,14.6391,14.99,484459,0
+BBNX.US,D,20250627,000000,14.98,15.345,14.4,15.07,1051658,0
+BBNX.US,D,20250630,000000,15.24,15.69,14.51,14.56,760271,0
+BBNX.US,D,20250701,000000,14.15,14.465,13.27,13.94,1212450,0
+BBNX.US,D,20250702,000000,14.04,14.19,13.405,14.14,776175,0
+BBNX.US,D,20250703,000000,14.35,14.35,13.165,13.52,121291,0
+BBNX.US,D,20250707,000000,13.61,13.915,12.71,13.4,364641,0
+BBNX.US,D,20250708,000000,13.16,13.8127,13.16,13.35,260520,0
+BBNX.US,D,20250709,000000,13.54,13.62,13.18,13.28,413806,0
+BBNX.US,D,20250710,000000,13.11,13.69,13.11,13.56,175001,0
+BBNX.US,D,20250711,000000,13.7,13.7,12.6,12.67,380502,0
+BBNX.US,D,20250714,000000,12.52,13.24,12.415,12.83,212041,0
+BBNX.US,D,20250715,000000,12.77,13.06,12.45,12.53,312969,0
+BBNX.US,D,20250716,000000,12.56,12.81,12.2595,12.66,618792,0
+BBNX.US,D,20250717,000000,12.57,13.46,12.5,13.165,329157,0
+BBNX.US,D,20250718,000000,13.47,14.2675,13.275,13.59,337670,0
+BBNX.US,D,20250721,000000,13.79,14.32,13.5,14.3,232259,0
+BBNX.US,D,20250722,000000,14.43,15.06,13.965,14.96,362491,0
+BBNX.US,D,20250723,000000,15.1,15.25,14.62,14.77,414182,0
+BBNX.US,D,20250724,000000,14.4,14.85,14.13,14.43,260650,0
+BBNX.US,D,20250725,000000,14.33,15.1,14,14.84,355455,0
+BBNX.US,D,20250728,000000,14.86,15.3,13.82,13.99,546222,0
+BBNX.US,D,20250729,000000,13.77,14.82,13.75,14.66,797813,0
+BBNX.US,D,20250730,000000,15.1,17.07,14.91,16.76,3047977,0
+BBNX.US,D,20250731,000000,17.05,17.5,16.57,16.79,1131946,0
+BBNX.US,D,20250801,000000,15.943,17,15.902,16.4,514721,0
+BBNX.US,D,20250804,000000,16.4,16.67,16.13,16.42,495561,0
+BBNX.US,D,20250805,000000,16.44,16.44,15.52,15.81,562948,0
+BBNX.US,D,20250806,000000,15.9,16.065,14.75,15.2,822383,0
+BBNX.US,D,20250807,000000,15.41,15.625,14.77,15.09,448350,0
+BBNX.US,D,20250808,000000,15.15,15.67,14.48,14.74,488823,0
+BBNX.US,D,20250811,000000,14.88,15.055,14.09,14.3,591637,0
+BBNX.US,D,20250812,000000,14.43,14.99,14.04,14.22,540630,0
+BBNX.US,D,20250813,000000,14.37,15.24,14.13,15.1,1092550,0
+BBNX.US,D,20250814,000000,15.13,16.92,14.57,16.71,551567,0
+BBNX.US,D,20250815,000000,16.71,17.15,16.475,17.04,586331,0
+BBNX.US,D,20250818,000000,17.38,18,17.07,17.26,709333,0
+BBNX.US,D,20250819,000000,17,17.2,15.86,15.88,764571,0
+BBNX.US,D,20250820,000000,15.81,16.2099,14.75,15.3,882157,0
+BBNX.US,D,20250821,000000,15.31,17,15.21,16.89,753443,0
+BBNX.US,D,20250822,000000,17,18.33,16.69,17.05,892118,0
+BBNX.US,D,20250825,000000,17.14,17.83,16.925,17.45,498604,0
+BBNX.US,D,20250826,000000,17.43,18.5,17.43,18.33,343873,0
+BBNX.US,D,20250827,000000,18.18,19.155,18.025,18.97,490828,0
+BBNX.US,D,20250828,000000,19.02,19.21,18.56,18.71,313452,0
+BBNX.US,D,20250829,000000,18.83,19.32,18.12,18.84,385099,0
+BBNX.US,D,20250902,000000,18.6,19.13,18.52,19.02,461799,0
+BBNX.US,D,20250903,000000,19.14,19.74,18.9,19.68,560217,0
+BBNX.US,D,20250904,000000,19.57,20.11,19.43,20.1,270988,0
+BBNX.US,D,20250905,000000,19.97,21.08,19.8754,20.2,539370,0
+BBNX.US,D,20250908,000000,20.32,23.25,20.0801,23.13,1373207,0
+BBNX.US,D,20250909,000000,23,25.144,22.08,25,1276064,0
+BBNX.US,D,20250910,000000,24.75,25.3,24.01,24.87,885537,0
+BBNX.US,D,20250911,000000,25.25,25.63,24.41,25.34,891407,0
+BBNX.US,D,20250912,000000,25.17,26.66,24.82,26.41,982995,0
+BBNX.US,D,20250915,000000,26.66,26.66,24.97,25.31,921674,0
+BBNX.US,D,20250916,000000,25.17,25.325,23.24,23.29,968811,0
+BBNX.US,D,20250917,000000,23.12,23.93,22.91,23.11,835847,0
+BBNX.US,D,20250918,000000,23.35,23.49,22.76,23.05,884165,0
+BBNX.US,D,20250919,000000,23.15,23.6116,22.1,22.46,6333229,0
+BBNX.US,D,20250922,000000,22.68,23.345,21.965,22.9,1098491,0
+BBNX.US,D,20250923,000000,22.84,23.62,22.6,22.87,980655,0
+BBNX.US,D,20250924,000000,22.92,23.71,22.02,22.73,421401,0
+BBNX.US,D,20250925,000000,22.72,22.72,22.01,22.13,782157,0
+BBNX.US,D,20250926,000000,22.01,22.095,18.92,19.53,1604609,0
+BBNX.US,D,20250929,000000,19.47,20.23,19.13,19.855,626539,0
+BBNX.US,D,20250930,000000,19.85,20.065,19.48,19.87,523706,0
+BBNX.US,D,20251001,000000,21,21.08,19.065,20.21,868173,0
+BBNX.US,D,20251002,000000,20.31,20.765,20.05,20.49,581309,0
+BBNX.US,D,20251003,000000,20.8,23.08,20.655,22.26,568463,0
+BBNX.US,D,20251006,000000,22.26,22.36,21.9,21.95,306332,0
+BBNX.US,D,20251007,000000,21.65,22.705,21.56,22.15,278651,0
+BBNX.US,D,20251008,000000,22,22.69,21.66,22.13,451104,0
+BBNX.US,D,20251009,000000,22.4,23.41,21.97,22.23,525837,0
+BBNX.US,D,20251010,000000,22.79,22.79,20.96,21.03,416092,0
+BBNX.US,D,20251013,000000,21.06,22.42,20.8,22.15,447876,0
+BBNX.US,D,20251014,000000,22,22.5,21.09,22.34,299179,0
+BBNX.US,D,20251015,000000,22.49,22.5,21.03,21.13,553744,0
+BBNX.US,D,20251016,000000,21.31,21.65,20.27,20.63,374396,0
+BBNX.US,D,20251017,000000,20.32,20.845,19.89,20.02,450021,0
+BBNX.US,D,20251020,000000,20.15,20.42,19.79,20.24,503167,0
+BBNX.US,D,20251021,000000,20.76,21.325,20,20.98,743499,0
+BBNX.US,D,20251022,000000,21.02,22.54,20.76,21.22,769175,0
+BBNX.US,D,20251023,000000,21.22,21.74,19.55,20.015,612277,0
+BBNX.US,D,20251024,000000,20,21.2,19.4626,20.95,904188,0
+BBNX.US,D,20251027,000000,21.02,24.01,21.02,23.75,783850,0
+BBNX.US,D,20251028,000000,23.8,24.87,23.4548,24.28,1105029,0
+BBNX.US,D,20251029,000000,28.1,30.47,26.57,26.79,2945047,0
+BBNX.US,D,20251030,000000,26.34,28.76,26,26.78,1095371,0
+BBNX.US,D,20251031,000000,26.78,27.81,26.165,27.22,570958,0
+BBNX.US,D,20251103,000000,27.16,28.4096,26,27.705,612549,0
+BBNX.US,D,20251104,000000,27.5,28.01,26.51,27.81,549009,0
+BBNX.US,D,20251105,000000,27.9,27.9,25.95,26.51,780860,0
+BBNX.US,D,20251106,000000,26.63,26.63,24.33,25.04,692394,0
+BBNX.US,D,20251107,000000,25.07,26.47,24.93,26.3,619648,0
+BBNX.US,D,20251110,000000,26.81,27.55,26.32,27.49,660759,0
+BBNX.US,D,20251111,000000,27.49,29.585,26.6601,28.82,681583,0
+BBNX.US,D,20251112,000000,28.62,29,28.1,28.16,366554,0
+BBNX.US,D,20251113,000000,28.37,29.22,26.19,26.24,556902,0
+BBNX.US,D,20251114,000000,26.23,27.54,26.13,27.18,316711,0
+BBNX.US,D,20251117,000000,27.01,27.72,26.22,27.16,288102,0
+BBNX.US,D,20251118,000000,27.06,28,26.31,27.11,308607,0
+BBNX.US,D,20251119,000000,27.26,28.3,26.81,27.72,345992,0
+BBNX.US,D,20251120,000000,28.31,30.41,27.94,28.4,514971,0
+BBNX.US,D,20251121,000000,28.23,32.11,28.01,31.42,673295,0
+BBNX.US,D,20251124,000000,31.5,32.41,30.32,31.4,672300,0
+BBNX.US,D,20251125,000000,31.06,32,30.49,31.51,421208,0
+BBNX.US,D,20251126,000000,32,32.71,30.84,30.86,442859,0
+BBNX.US,D,20251128,000000,31.18,31.65,30.5401,31.34,220752,0
+BBNX.US,D,20251201,000000,29.91,30.795,28.25,29.53,419975,0
+BBNX.US,D,20251202,000000,29.65,30.06,27.87,28.44,597204,0
+BBNX.US,D,20251203,000000,28.36,30.9899,28.36,30.4,686771,0
+BBNX.US,D,20251204,000000,30.03,31.51,29.56,30,2652088,0
+BBNX.US,D,20251205,000000,30.45,30.925,28.76,29.38,929133,0
+BBNX.US,D,20251208,000000,29.7,30.49,28.09,28.31,954370,0
+BBNX.US,D,20251209,000000,28.31,29.69,28,29.01,721781,0
+BBNX.US,D,20251210,000000,29.09,29.67,28.01,29.19,888685,0
+BBNX.US,D,20251211,000000,29.18,29.665,28.76,29.31,617262,0
+BBNX.US,D,20251212,000000,29.46,30.5,28.84,29.76,776410,0
+BBNX.US,D,20251215,000000,29.79,30.05,28.85,29.72,1199111,0
+BBNX.US,D,20251216,000000,29.41,29.78,27.86,29.63,668237,0
+BBNX.US,D,20251217,000000,29.63,30.06,29.06,29.19,1545568,0
+BBNX.US,D,20251218,000000,30.05,30.64,28.83,29.06,2216734,0
+BBNX.US,D,20251219,000000,28.97,30.065,28.65,29.25,1513345,0
+BBNX.US,D,20251222,000000,29.17,32.255,28.585,31.69,2358481,0
+BBNX.US,D,20251223,000000,31.2,32.045,30.44,31.35,588358,0
+BBNX.US,D,20251224,000000,31.35,31.78,30.81,31.09,643553,0
+BBNX.US,D,20251226,000000,31.08,31.89,30.32,31.86,607447,0
+BBNX.US,D,20251229,000000,31.53,31.57,30.795,31.27,349404,0
+BBNX.US,D,20251230,000000,31.37,32.03,30.855,31.97,526765,0
+BBNX.US,D,20251231,000000,31.97,32.21,30.44,30.47,924948,0
+BBNX.US,D,20260102,000000,30.7,31.09,28.91,29.25,781570,0
+BBNX.US,D,20260105,000000,29.25,29.89,28.36,29.57,473618,0
+BBNX.US,D,20260106,000000,29.44,31.42,29.13,31.4,851452,0
+BBNX.US,D,20260107,000000,31.4,32.53,31.2,31.49,639561,0
+BBNX.US,D,20260108,000000,30.43,32.58,30.43,31.99,750644,0
+BBNX.US,D,20260109,000000,22.75,23.92,20.02,20.14,8291062,0
+BBNX.US,D,20260112,000000,20.01,20.305,17.42,17.65,2929682,0
+BBNX.US,D,20260113,000000,17.51,17.65,16.015,17.27,2208268,0
+BBNX.US,D,20260114,000000,17.27,17.275,16.03,16.99,1453468,0
+BBNX.US,D,20260115,000000,16.62,17.86,16.24,17.79,1791625,0
+BBNX.US,D,20260116,000000,17.71,18.61,17.3857,18.5,1397399,0
+BBNX.US,D,20260120,000000,17.94,19.03,17.6,18.43,1287572,0
+BBNX.US,D,20260121,000000,18.43,18.43,16.295,16.47,1749908,0
+BBNX.US,D,20260122,000000,16.63,17.6,16.19,16.505,934722,0
+BBNX.US,D,20260123,000000,16.48,16.61,15.83,15.96,646834,0
+BBNX.US,D,20260126,000000,15.87,16.5,15.45,15.46,599945,0
+BBNX.US,D,20260127,000000,15.325,15.375,14.46,14.93,1094046,0
+BBNX.US,D,20260128,000000,14.98,15.24,14.5301,14.78,749353,0
+BBNX.US,D,20260129,000000,14.89,15,14.51,14.79,617265,0
+BBNX.US,D,20260130,000000,14.73,15.03,13.77,13.83,1399463,0
+BBNX.US,D,20260202,000000,13.71,14.23,13.4,13.7,1204087,0
+BBNX.US,D,20260203,000000,13.94,14.505,13.71,14.46,1123736,0
+BBNX.US,D,20260204,000000,14.46,14.95,13.71,14.09,1464797,0
+BBNX.US,D,20260205,000000,14.09,14.665,13.17,13.24,875164,0
+BBNX.US,D,20260206,000000,13.47,13.66,12.9,13.08,1293513,0
+BBNX.US,D,20260209,000000,13.69,14.04,12.71,13.87,1096718,0
+BBNX.US,D,20260210,000000,14.21,15.53,14.125,14.78,1091238,0
+BBNX.US,D,20260211,000000,14.74,14.795,13.9,14.12,1319796,0
+BBNX.US,D,20260212,000000,14.42,14.745,13.53,13.55,543977,0
+BBNX.US,D,20260213,000000,13.52,14.4,13.25,13.94,732371,0
+BBNX.US,D,20260217,000000,13.9,14.38,13.45,13.97,1477761,0
+BBNX.US,D,20260218,000000,12.89,14.05,11.34,13.635,4793260,0
diff --git a/daily/us/nasdaq stocks/1/bbot.us.txt b/daily/us/nasdaq stocks/1/bbot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c48aba34e5a12a119ae0cd2a75a329a8c8c2b39c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bbot.us.txt	
@@ -0,0 +1,397 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBOT.US,D,20240209,000000,10.03,10.32,10.03,10.19,4883342,0
+BBOT.US,D,20240212,000000,10.12,10.8275,10.12,10.55,352472,0
+BBOT.US,D,20240213,000000,10.44,10.5499,10.2103,10.37,16286,0
+BBOT.US,D,20240214,000000,10.62,10.62,10.4,10.41,91329,0
+BBOT.US,D,20240215,000000,10.5,10.6,10.46,10.6,12438,0
+BBOT.US,D,20240216,000000,10.5499,10.5499,10.3,10.3,8944,0
+BBOT.US,D,20240220,000000,10.3547,10.48,10.22,10.22,5470,0
+BBOT.US,D,20240221,000000,10.22,10.48,10.22,10.31,934,0
+BBOT.US,D,20240222,000000,10.302,10.5,10.22,10.5,5870,0
+BBOT.US,D,20240223,000000,10.45,10.45,10.2353,10.45,3513,0
+BBOT.US,D,20240226,000000,10.47,10.5,10.44,10.45,4911,0
+BBOT.US,D,20240227,000000,10.41,10.45,10.24,10.45,6964,0
+BBOT.US,D,20240228,000000,10.4498,10.4498,10.3854,10.4,1680,0
+BBOT.US,D,20240229,000000,10.4,10.4,10.36,10.36,816,0
+BBOT.US,D,20240301,000000,10.44,10.45,10.32,10.4,3837,0
+BBOT.US,D,20240304,000000,10.42,10.42,10.35,10.4,16776,0
+BBOT.US,D,20240305,000000,10.33,10.3301,10.3,10.32,3297,0
+BBOT.US,D,20240306,000000,10.33,10.4,10.27,10.35,5758,0
+BBOT.US,D,20240307,000000,10.325,10.3391,10.25,10.3391,2816,0
+BBOT.US,D,20240308,000000,10.26,10.35,10.25,10.34,2191,0
+BBOT.US,D,20240312,000000,10.3103,10.3356,10.25,10.25,5503,0
+BBOT.US,D,20240313,000000,10.3,10.4,10.3,10.4,2268,0
+BBOT.US,D,20240314,000000,10.39,10.39,10.362,10.39,2021,0
+BBOT.US,D,20240315,000000,10.39,10.4,10.39,10.4,1045,0
+BBOT.US,D,20240318,000000,10.32,10.4,10.22,10.22,18166,0
+BBOT.US,D,20240319,000000,10.3,10.3,10.29,10.29,683,0
+BBOT.US,D,20240321,000000,10.26,10.3,10.26,10.3,1521,0
+BBOT.US,D,20240322,000000,10.25,10.25,10.25,10.25,2820,0
+BBOT.US,D,20240325,000000,10.26,10.26,10.26,10.26,211,0
+BBOT.US,D,20240326,000000,10.25,10.3001,10.25,10.25,6613,0
+BBOT.US,D,20240327,000000,10.2618,10.3116,10.2618,10.3116,473,0
+BBOT.US,D,20240328,000000,10.31,10.4,10.25,10.4,74646,0
+BBOT.US,D,20240401,000000,10.35,10.45,10.32,10.32,3265,0
+BBOT.US,D,20240402,000000,10.45,10.45,10.45,10.45,100,0
+BBOT.US,D,20240403,000000,10.32,10.32,10.32,10.32,100,0
+BBOT.US,D,20240404,000000,10.45,10.45,10.22,10.34,21555,0
+BBOT.US,D,20240405,000000,10.22,10.23,10.22,10.23,200,0
+BBOT.US,D,20240408,000000,10.35,10.35,10.35,10.35,212,0
+BBOT.US,D,20240411,000000,10.3065,10.34,10.3065,10.34,1505,0
+BBOT.US,D,20240412,000000,10.2201,10.34,10.22,10.34,4391,0
+BBOT.US,D,20240415,000000,10.33,10.34,10.23,10.33,1936,0
+BBOT.US,D,20240416,000000,10.34,10.34,10.34,10.34,805,0
+BBOT.US,D,20240419,000000,10.3,10.3,10.245,10.25,11191,0
+BBOT.US,D,20240422,000000,10.2643,10.2643,10.25,10.25,1584,0
+BBOT.US,D,20240423,000000,10.2301,10.35,10.2301,10.34,3211,0
+BBOT.US,D,20240425,000000,10.26,10.34,10.26,10.29,2056,0
+BBOT.US,D,20240429,000000,10.26,10.26,10.26,10.26,100,0
+BBOT.US,D,20240430,000000,10.26,10.35,10.26,10.35,525,0
+BBOT.US,D,20240501,000000,10.2952,10.2952,10.24,10.24,1004,0
+BBOT.US,D,20240502,000000,10.35,10.35,10.23,10.34,2577,0
+BBOT.US,D,20240506,000000,10.33,10.35,10.24,10.24,878,0
+BBOT.US,D,20240507,000000,10.25,10.34,10.25,10.34,718,0
+BBOT.US,D,20240508,000000,10.25,10.2801,10.25,10.25,641,0
+BBOT.US,D,20240509,000000,10.34,10.34,10.34,10.34,736,0
+BBOT.US,D,20240515,000000,10.34,10.34,10.295,10.34,604,0
+BBOT.US,D,20240517,000000,10.34,10.34,10.34,10.34,329,0
+BBOT.US,D,20240520,000000,10.34,10.34,10.34,10.34,379,0
+BBOT.US,D,20240521,000000,10.34,10.34,10.25,10.25,434,0
+BBOT.US,D,20240522,000000,10.25,10.25,10.25,10.25,108,0
+BBOT.US,D,20240523,000000,10.26,10.26,10.26,10.26,122,0
+BBOT.US,D,20240612,000000,10.2847,10.2865,10.24,10.24,1400,0
+BBOT.US,D,20240613,000000,10.24,10.24,10.24,10.24,206,0
+BBOT.US,D,20240617,000000,10.25,10.25,10.2,10.2,4691,0
+BBOT.US,D,20240624,000000,10.21,10.21,10.2,10.2,3083,0
+BBOT.US,D,20240625,000000,10.22,10.22,10.22,10.22,176,0
+BBOT.US,D,20240627,000000,10.24,10.24,10.24,10.24,1757,0
+BBOT.US,D,20240628,000000,10.24,10.24,10.22,10.22,19057,0
+BBOT.US,D,20240701,000000,10.25,10.25,10.24,10.25,3169,0
+BBOT.US,D,20240702,000000,10.15,10.2,10.15,10.2,852,0
+BBOT.US,D,20240705,000000,10.21,10.21,10.21,10.21,380,0
+BBOT.US,D,20240709,000000,10.2,10.25,10.2,10.25,584,0
+BBOT.US,D,20240710,000000,10.25,10.29,10.15,10.29,4452,0
+BBOT.US,D,20240711,000000,10.23,10.24,10.23,10.24,849,0
+BBOT.US,D,20240712,000000,10.18,10.2,10.1399,10.2,19305,0
+BBOT.US,D,20240715,000000,10.19,10.22,10.19,10.21,10030,0
+BBOT.US,D,20240716,000000,10.25,10.25,10.25,10.25,1017,0
+BBOT.US,D,20240717,000000,10.25,10.36,10.25,10.355,20021,0
+BBOT.US,D,20240719,000000,10.28,10.4,10.28,10.39,5614,0
+BBOT.US,D,20240722,000000,10.334,10.4,10.334,10.4,1111,0
+BBOT.US,D,20240723,000000,10.31,10.31,10.31,10.31,161,0
+BBOT.US,D,20240724,000000,10.31,10.39,10.31,10.355,5250,0
+BBOT.US,D,20240725,000000,10.36,10.36,10.36,10.36,514,0
+BBOT.US,D,20240726,000000,10.3,10.3,10.3,10.3,202,0
+BBOT.US,D,20240730,000000,10.35,10.3501,10.29,10.31,2017,0
+BBOT.US,D,20240731,000000,10.39,10.39,10.32,10.39,1441,0
+BBOT.US,D,20240801,000000,10.3372,10.34,10.33,10.34,12919,0
+BBOT.US,D,20240802,000000,10.3,10.39,10.3,10.39,8797,0
+BBOT.US,D,20240806,000000,10.3864,10.4,10.3864,10.4,777,0
+BBOT.US,D,20240814,000000,10.4,10.4,10.32,10.4,571,0
+BBOT.US,D,20240815,000000,10.4,10.4,10.4,10.4,578,0
+BBOT.US,D,20240819,000000,10.4,10.41,10.4,10.4,1286,0
+BBOT.US,D,20240821,000000,10.5,10.5,10.39,10.39,2821,0
+BBOT.US,D,20240822,000000,10.405,10.405,10.405,10.405,200,0
+BBOT.US,D,20240823,000000,10.405,10.405,10.4,10.4,706,0
+BBOT.US,D,20240828,000000,10.4,10.4,10.28,10.28,1633,0
+BBOT.US,D,20240829,000000,10.31,10.31,10.31,10.31,145118,0
+BBOT.US,D,20240903,000000,10.39,10.4,10.39,10.4,389,0
+BBOT.US,D,20240904,000000,10.4,10.4,10.4,10.4,478,0
+BBOT.US,D,20240905,000000,10.4,10.4,10.31,10.33,2564,0
+BBOT.US,D,20240906,000000,10.4,10.45,10.4,10.405,12016,0
+BBOT.US,D,20240909,000000,10.35,10.35,10.35,10.35,200,0
+BBOT.US,D,20240910,000000,10.35,10.4424,10.35,10.4424,403,0
+BBOT.US,D,20240912,000000,10.4,10.4,10.4,10.4,113,0
+BBOT.US,D,20240917,000000,10.35,10.35,10.35,10.35,1290,0
+BBOT.US,D,20240918,000000,10.35,10.35,10.35,10.35,982,0
+BBOT.US,D,20240919,000000,10.35,10.45,10.35,10.45,2082,0
+BBOT.US,D,20240930,000000,10.44,10.45,10.44,10.4499,1197,0
+BBOT.US,D,20241001,000000,10.35,10.425,10.3,10.425,151972,0
+BBOT.US,D,20241007,000000,10.35,10.35,10.35,10.35,88128,0
+BBOT.US,D,20241010,000000,10.35,10.5,10.35,10.5,1863,0
+BBOT.US,D,20241017,000000,10.36,10.43,10.36,10.36,2517,0
+BBOT.US,D,20241021,000000,10.35,10.3501,10.35,10.3501,649,0
+BBOT.US,D,20241024,000000,10.49,10.49,10.49,10.49,100,0
+BBOT.US,D,20241028,000000,10.45,10.6499,10.45,10.5,12977,0
+BBOT.US,D,20241029,000000,10.5,10.5,10.5,10.5,5740,0
+BBOT.US,D,20241031,000000,10.42,10.42,10.42,10.42,31104,0
+BBOT.US,D,20241101,000000,10.58,10.6,10.45,10.59,6255,0
+BBOT.US,D,20241104,000000,10.525,10.55,10.525,10.55,911,0
+BBOT.US,D,20241105,000000,10.47,10.525,10.45,10.45,83435,0
+BBOT.US,D,20241106,000000,10.45,10.59,10.45,10.45,8474,0
+BBOT.US,D,20241107,000000,10.45,10.45,10.45,10.45,1897,0
+BBOT.US,D,20241108,000000,10.47,10.535,10.47,10.535,2535,0
+BBOT.US,D,20241111,000000,10.5,10.5,10.47,10.47,2875,0
+BBOT.US,D,20241112,000000,10.47,10.65,10.46,10.52,22391,0
+BBOT.US,D,20241113,000000,10.48,10.53,10.48,10.525,2353,0
+BBOT.US,D,20241114,000000,10.525,10.525,10.525,10.525,415,0
+BBOT.US,D,20241115,000000,10.56,10.58,10.56,10.58,2713,0
+BBOT.US,D,20241118,000000,10.55,10.56,10.42,10.42,5823,0
+BBOT.US,D,20241127,000000,10.41,10.45,10.385,10.45,3917,0
+BBOT.US,D,20241202,000000,10.45,10.5,10.45,10.5,1577,0
+BBOT.US,D,20241203,000000,10.45,10.5,10.45,10.45,151103,0
+BBOT.US,D,20241210,000000,10.5,10.65,10.5,10.55,8008,0
+BBOT.US,D,20241212,000000,10.65,10.65,10.65,10.65,767,0
+BBOT.US,D,20241213,000000,10.65,10.65,10.65,10.65,102,0
+BBOT.US,D,20241216,000000,10.7,10.7,10.7,10.7,2032,0
+BBOT.US,D,20241217,000000,10.7,10.99,10.7,10.8,78625,0
+BBOT.US,D,20241224,000000,10.41,10.41,10.41,10.41,1000,0
+BBOT.US,D,20241227,000000,10.4,11.59,10.4,10.72,5292,0
+BBOT.US,D,20241230,000000,10.62,10.97,10.61,10.97,3284,0
+BBOT.US,D,20241231,000000,10.5,10.5,10.5,10.5,5686,0
+BBOT.US,D,20250102,000000,10.62,11,10.5,10.99,38555,0
+BBOT.US,D,20250107,000000,10.99,10.99,10.93,10.93,401,0
+BBOT.US,D,20250110,000000,10.62,10.75,10.46,10.5,104124,0
+BBOT.US,D,20250113,000000,10.69,10.69,10.69,10.69,103,0
+BBOT.US,D,20250114,000000,10.48,10.48,10.48,10.48,1000,0
+BBOT.US,D,20250116,000000,10.49,10.6,10.49,10.6,1636,0
+BBOT.US,D,20250117,000000,10.6,10.6,10.5,10.51,1881,0
+BBOT.US,D,20250124,000000,10.5,10.86,10.475,10.7,19843,0
+BBOT.US,D,20250127,000000,10.6999,10.6999,10.6525,10.6525,370,0
+BBOT.US,D,20250128,000000,10.8,10.8,10.65,10.65,626,0
+BBOT.US,D,20250129,000000,10.7,10.7,10.7,10.7,204,0
+BBOT.US,D,20250130,000000,10.6999,10.6999,10.6999,10.6999,287,0
+BBOT.US,D,20250131,000000,10.9,10.9,10.7,10.7,5849,0
+BBOT.US,D,20250203,000000,10.675,10.68,10.675,10.68,741,0
+BBOT.US,D,20250204,000000,10.7,10.7,10.6999,10.7,549,0
+BBOT.US,D,20250206,000000,10.7999,10.7999,10.7999,10.7999,104,0
+BBOT.US,D,20250213,000000,10.7,10.7,10.7,10.7,320,0
+BBOT.US,D,20250214,000000,10.7,10.7,10.7,10.7,853,0
+BBOT.US,D,20250218,000000,10.79,10.8,10.79,10.8,3000,0
+BBOT.US,D,20250219,000000,10.75,10.75,10.7,10.7,2252,0
+BBOT.US,D,20250220,000000,10.7,10.7,10.7,10.7,493,0
+BBOT.US,D,20250224,000000,10.7,10.7,10.7,10.7,505,0
+BBOT.US,D,20250225,000000,10.8,10.8,10.68,10.7,5379,0
+BBOT.US,D,20250226,000000,10.73,10.73,10.73,10.73,1001,0
+BBOT.US,D,20250227,000000,10.65,10.8,10.65,10.8,620,0
+BBOT.US,D,20250228,000000,11.33,11.35,11,11.05,933010,0
+BBOT.US,D,20250303,000000,11,11,10.6,10.89,385770,0
+BBOT.US,D,20250304,000000,10.82,10.85,10.7,10.82,9091,0
+BBOT.US,D,20250305,000000,10.77,10.85,10.62,10.85,413370,0
+BBOT.US,D,20250306,000000,10.7598,10.85,10.68,10.79,210402,0
+BBOT.US,D,20250307,000000,10.85,10.85,10.71,10.84,3346,0
+BBOT.US,D,20250310,000000,10.8,10.8,10.66,10.7,6791,0
+BBOT.US,D,20250311,000000,10.7,10.75,10.66,10.7,38077,0
+BBOT.US,D,20250312,000000,10.7,10.72,10.7,10.72,722,0
+BBOT.US,D,20250313,000000,10.75,10.79,10.74,10.79,914,0
+BBOT.US,D,20250314,000000,10.75,10.79,10.65,10.77,99560,0
+BBOT.US,D,20250317,000000,10.77,10.77,10.72,10.75,2415,0
+BBOT.US,D,20250318,000000,10.775,10.775,10.7,10.75,62275,0
+BBOT.US,D,20250319,000000,10.73,10.73,10.73,10.73,105,0
+BBOT.US,D,20250321,000000,10.8,10.84,10.75,10.77,5224,0
+BBOT.US,D,20250324,000000,10.77,10.77,10.77,10.77,16226,0
+BBOT.US,D,20250325,000000,10.69,10.765,10.65,10.66,32599,0
+BBOT.US,D,20250326,000000,10.7,10.84,10.65,10.75,42496,0
+BBOT.US,D,20250328,000000,10.77,10.8,10.75,10.77,52497,0
+BBOT.US,D,20250331,000000,10.8,11.425,10.78,11.3,125608,0
+BBOT.US,D,20250401,000000,10.86,11.09,10.86,10.86,8937,0
+BBOT.US,D,20250404,000000,11.005,11.005,10.81,10.81,1018,0
+BBOT.US,D,20250407,000000,11,11,10.8,10.8,1291,0
+BBOT.US,D,20250408,000000,10.7,10.89,10.66,10.67,152823,0
+BBOT.US,D,20250409,000000,10.79,10.79,10.66,10.66,5844,0
+BBOT.US,D,20250410,000000,10.8,10.84,10.66,10.7,4100,0
+BBOT.US,D,20250411,000000,10.775,10.85,10.7,10.82,56616,0
+BBOT.US,D,20250414,000000,10.716,11,10.7,10.89,1277,0
+BBOT.US,D,20250416,000000,10.62,10.79,10.62,10.79,6806,0
+BBOT.US,D,20250417,000000,10.8,10.8,10.77,10.77,253,0
+BBOT.US,D,20250421,000000,10.71,10.87,10.6,10.77,10374,0
+BBOT.US,D,20250422,000000,10.7,10.74,10.7,10.74,1933,0
+BBOT.US,D,20250424,000000,10.77,10.88,10.75,10.8,4506,0
+BBOT.US,D,20250425,000000,10.85,11.19,10.85,11.01,12415,0
+BBOT.US,D,20250428,000000,11.15,11.15,10.88,11,32929,0
+BBOT.US,D,20250429,000000,10.9,10.9,10.9,10.9,128,0
+BBOT.US,D,20250501,000000,10.9,10.9,10.85,10.85,1048,0
+BBOT.US,D,20250502,000000,10.85,11.19,10.85,10.86,7867,0
+BBOT.US,D,20250505,000000,10.98,11,10.85,10.85,6640,0
+BBOT.US,D,20250506,000000,11.025,11.025,10.85,10.86,3240,0
+BBOT.US,D,20250507,000000,10.86,10.86,10.85,10.85,4658,0
+BBOT.US,D,20250509,000000,10.91,10.91,10.85,10.85,1417,0
+BBOT.US,D,20250516,000000,10.87,10.87,10.85,10.85,1844,0
+BBOT.US,D,20250520,000000,10.85,10.85,10.85,10.85,254,0
+BBOT.US,D,20250521,000000,10.85,10.9,10.82,10.82,6084,0
+BBOT.US,D,20250522,000000,10.82,10.87,10.82,10.82,39037,0
+BBOT.US,D,20250523,000000,10.8401,10.8401,10.8401,10.8401,1297,0
+BBOT.US,D,20250527,000000,10.82,10.82,10.65,10.8,3812,0
+BBOT.US,D,20250528,000000,10.8,10.82,10.7,10.82,2575,0
+BBOT.US,D,20250529,000000,10.7,10.8,10.7,10.8,3207,0
+BBOT.US,D,20250530,000000,10.71,10.83,10.7,10.75,18240,0
+BBOT.US,D,20250602,000000,10.74,10.97,10.71,10.72,2419,0
+BBOT.US,D,20250603,000000,10.825,10.9,10.75,10.89,99570,0
+BBOT.US,D,20250604,000000,10.85,10.9,10.81,10.81,5312,0
+BBOT.US,D,20250605,000000,10.81,10.89,10.75,10.89,21575,0
+BBOT.US,D,20250606,000000,10.8,10.89,10.75,10.89,383428,0
+BBOT.US,D,20250609,000000,10.8,10.92,10.7,10.88,217044,0
+BBOT.US,D,20250610,000000,10.83,10.95,10.795,10.8,23005,0
+BBOT.US,D,20250611,000000,10.85,10.85,10.79,10.83,123753,0
+BBOT.US,D,20250612,000000,10.85,10.85,10.82,10.83,32103,0
+BBOT.US,D,20250613,000000,10.83,10.83,10.79,10.83,30610,0
+BBOT.US,D,20250616,000000,10.82,10.86,10.81,10.82,22785,0
+BBOT.US,D,20250617,000000,10.82,10.9,10.8,10.9,501755,0
+BBOT.US,D,20250618,000000,10.82,10.855,10.76,10.855,26209,0
+BBOT.US,D,20250620,000000,10.82,10.82,10.63,10.7,413797,0
+BBOT.US,D,20250623,000000,10.72,10.765,10.66,10.7,14385,0
+BBOT.US,D,20250624,000000,10.8,10.8,10.7,10.7,7329,0
+BBOT.US,D,20250625,000000,10.7,10.725,10.67,10.725,11439,0
+BBOT.US,D,20250626,000000,10.6337,10.65,10.62,10.65,31025,0
+BBOT.US,D,20250627,000000,10.65,10.73,10.65,10.65,12113,0
+BBOT.US,D,20250630,000000,10.7,10.7,10.62,10.62,680,0
+BBOT.US,D,20250701,000000,10.7,10.7,10.63,10.6401,6339,0
+BBOT.US,D,20250702,000000,10.62,10.66,10.6,10.6,51520,0
+BBOT.US,D,20250703,000000,10.63,10.64,10.61,10.64,15670,0
+BBOT.US,D,20250707,000000,10.66,10.66,10.62,10.64,813,0
+BBOT.US,D,20250708,000000,10.64,10.64,10.61,10.62,6676,0
+BBOT.US,D,20250709,000000,10.64,10.78,10.64,10.72,34552,0
+BBOT.US,D,20250710,000000,10.74,10.74,10.65,10.6629,3968,0
+BBOT.US,D,20250711,000000,10.72,10.72,10.66,10.67,7178,0
+BBOT.US,D,20250714,000000,10.7,10.7,10.67,10.67,5166,0
+BBOT.US,D,20250715,000000,10.67,10.75,10.67,10.715,11445,0
+BBOT.US,D,20250716,000000,10.76,10.78,10.675,10.68,21555,0
+BBOT.US,D,20250717,000000,10.77,10.8199,10.68,10.7,436696,0
+BBOT.US,D,20250718,000000,10.77,10.77,10.68,10.75,113102,0
+BBOT.US,D,20250721,000000,10.7437,10.89,10.68,10.73,307337,0
+BBOT.US,D,20250722,000000,10.75,10.75,10.69,10.75,124724,0
+BBOT.US,D,20250723,000000,10.71,10.75,10.67,10.69,155156,0
+BBOT.US,D,20250724,000000,10.69,10.74,10.665,10.73,458155,0
+BBOT.US,D,20250725,000000,10.72,10.72,10.6825,10.695,2952,0
+BBOT.US,D,20250728,000000,10.72,10.72,10.68,10.72,40304,0
+BBOT.US,D,20250729,000000,10.69,10.73,10.6843,10.73,246191,0
+BBOT.US,D,20250730,000000,10.68,10.73,10.68,10.71,99916,0
+BBOT.US,D,20250731,000000,10.67,10.68,10.4,10.6,14315,0
+BBOT.US,D,20250801,000000,10.75,11.07,10.434,10.434,11952,0
+BBOT.US,D,20250804,000000,10.62,10.62,8.765,9.5,58436,0
+BBOT.US,D,20250805,000000,9.78,9.78,8.5,9.1499,45718,0
+BBOT.US,D,20250806,000000,9.41,10.69,8.85,9.89,106981,0
+BBOT.US,D,20250807,000000,9.33,10.07,9.3001,10,71277,0
+BBOT.US,D,20250808,000000,10,10.19,9.3,10.06,55080,0
+BBOT.US,D,20250811,000000,10.09,10.09,9.6,9.9,129296,0
+BBOT.US,D,20250812,000000,10.2,10.5115,9.25,9.65,181100,0
+BBOT.US,D,20250813,000000,9.49,10.35,8.7309,9.79,501500,0
+BBOT.US,D,20250814,000000,9.65,10.25,9.5,9.99,80100,0
+BBOT.US,D,20250815,000000,10.01,10.8,9.7,10.65,81700,0
+BBOT.US,D,20250818,000000,10.8,12.2219,10.66,12.08,142200,0
+BBOT.US,D,20250819,000000,11.98,12.5,9.5,10.2,174200,0
+BBOT.US,D,20250820,000000,10.37,10.37,9.4,9.63,212800,0
+BBOT.US,D,20250821,000000,9.66,10.24,9.58,9.66,28800,0
+BBOT.US,D,20250822,000000,9.7,9.89,8.7,8.84,169100,0
+BBOT.US,D,20250825,000000,9.06,10.13,9,9.71,336621,0
+BBOT.US,D,20250826,000000,9.71,9.775,9.03,9.585,286134,0
+BBOT.US,D,20250827,000000,9.499,9.8703,9,9.3,145759,0
+BBOT.US,D,20250828,000000,9.73,9.73,9.22,9.45,108039,0
+BBOT.US,D,20250829,000000,9.65,9.95,8.8,8.94,244890,0
+BBOT.US,D,20250902,000000,9.02,9.79,8.79,9.58,220253,0
+BBOT.US,D,20250903,000000,9.6,9.99,9.425,9.84,77101,0
+BBOT.US,D,20250904,000000,10.1,10.51,9.7,10.08,298533,0
+BBOT.US,D,20250905,000000,9.91,10.01,9.47,9.9,132284,0
+BBOT.US,D,20250908,000000,10.17,12.4856,9.83,11.01,795617,0
+BBOT.US,D,20250909,000000,10.8,11.675,10.01,10.23,214623,0
+BBOT.US,D,20250910,000000,10.23,10.5695,9.94,10.05,173558,0
+BBOT.US,D,20250911,000000,9.95,10.6,9.94,10.17,213555,0
+BBOT.US,D,20250912,000000,10.05,11.29,10.05,10.39,194441,0
+BBOT.US,D,20250915,000000,10.68,11.2372,9.5,9.73,182701,0
+BBOT.US,D,20250916,000000,9.61,10.415,9.61,9.99,279873,0
+BBOT.US,D,20250917,000000,10.3,11.55,10.145,10.79,379325,0
+BBOT.US,D,20250918,000000,10.7,12.345,10.665,10.82,331257,0
+BBOT.US,D,20250919,000000,10.73,12.26,10.7,11.42,3226153,0
+BBOT.US,D,20250922,000000,10.94,12.2,10.9,12.09,216418,0
+BBOT.US,D,20250923,000000,11.95,11.97,11.1,11.245,224164,0
+BBOT.US,D,20250924,000000,11.12,11.79,11.12,11.38,128904,0
+BBOT.US,D,20250925,000000,11.28,11.9,11.12,11.82,275031,0
+BBOT.US,D,20250926,000000,11.72,11.94,11.365,11.7,122268,0
+BBOT.US,D,20250929,000000,11.7,11.7,10.85,11.47,466675,0
+BBOT.US,D,20250930,000000,11.37,11.75,11.2,11.58,217116,0
+BBOT.US,D,20251001,000000,11.43,12.1,10.93,12.03,130696,0
+BBOT.US,D,20251002,000000,12.18,12.877,11.75,12.44,138286,0
+BBOT.US,D,20251003,000000,12.64,13.045,12.09,12.36,115777,0
+BBOT.US,D,20251006,000000,12.52,12.8,11.995,12.53,181504,0
+BBOT.US,D,20251007,000000,12.73,12.74,12.06,12.21,151003,0
+BBOT.US,D,20251008,000000,12.33,13.18,11.96,12.025,160094,0
+BBOT.US,D,20251009,000000,11.93,12.74,11.815,12.37,299416,0
+BBOT.US,D,20251010,000000,12.44,12.44,11.33,11.82,206026,0
+BBOT.US,D,20251013,000000,12.16,12.16,11,11.46,411982,0
+BBOT.US,D,20251014,000000,11.45,11.805,10.735,10.98,473341,0
+BBOT.US,D,20251015,000000,11.01,11.96,11.005,11.95,164018,0
+BBOT.US,D,20251016,000000,12.01,12.26,11.3,11.4,157763,0
+BBOT.US,D,20251017,000000,11.28,11.4599,11.1,11.15,117621,0
+BBOT.US,D,20251020,000000,11.16,12.085,11.15,11.25,74214,0
+BBOT.US,D,20251021,000000,11.15,11.57,10.85,11.02,204470,0
+BBOT.US,D,20251022,000000,10.82,11.1,10.26,10.56,372828,0
+BBOT.US,D,20251023,000000,10.61,10.99,10.42,10.87,72751,0
+BBOT.US,D,20251024,000000,10.95,11.45,10.7,10.96,107273,0
+BBOT.US,D,20251027,000000,11.06,11.39,11.06,11.31,66184,0
+BBOT.US,D,20251028,000000,11.31,11.54,10.82,11.25,158449,0
+BBOT.US,D,20251029,000000,11.17,11.78,11.03,11.57,106284,0
+BBOT.US,D,20251030,000000,11.44,12.12,11.34,12,264347,0
+BBOT.US,D,20251031,000000,12.05,12.35,11.795,11.94,66681,0
+BBOT.US,D,20251103,000000,11.96,12.37,11.88,12.29,160146,0
+BBOT.US,D,20251104,000000,12.03,12.38,11.9001,12.1,154568,0
+BBOT.US,D,20251105,000000,12.05,13.18,12.05,12.4,102687,0
+BBOT.US,D,20251106,000000,12.33,12.74,12.135,12.25,116695,0
+BBOT.US,D,20251107,000000,12.22,12.44,11.81,12.15,118342,0
+BBOT.US,D,20251110,000000,12.44,13.46,12.075,12.69,183580,0
+BBOT.US,D,20251111,000000,12.51,13.45,12.51,12.75,118194,0
+BBOT.US,D,20251112,000000,12.72,12.985,12.4446,12.63,54692,0
+BBOT.US,D,20251113,000000,12.68,12.86,12.01,12.38,54334,0
+BBOT.US,D,20251114,000000,12.61,13.68,12.45,13.12,130374,0
+BBOT.US,D,20251117,000000,13.22,14.04,12.55,13.73,418184,0
+BBOT.US,D,20251118,000000,13.65,13.76,12.87,13.48,146192,0
+BBOT.US,D,20251119,000000,13.67,13.765,12.58,12.68,131174,0
+BBOT.US,D,20251120,000000,12.96,13.04,12.08,12.18,76952,0
+BBOT.US,D,20251121,000000,12.18,12.7299,11.7938,12.39,114104,0
+BBOT.US,D,20251124,000000,12.36,12.8575,12.2,12.29,98658,0
+BBOT.US,D,20251125,000000,12.44,12.89,12.295,12.36,97424,0
+BBOT.US,D,20251126,000000,12.54,12.68,12.09,12.18,98871,0
+BBOT.US,D,20251128,000000,12.12,12.5,12.085,12.31,38000,0
+BBOT.US,D,20251201,000000,12.79,13.6518,11.55,12.21,163813,0
+BBOT.US,D,20251202,000000,12.24,12.24,11.04,11.35,194511,0
+BBOT.US,D,20251203,000000,11.29,11.43,10.68,11.07,246728,0
+BBOT.US,D,20251204,000000,11.14,11.605,11.02,11.54,346507,0
+BBOT.US,D,20251205,000000,12,14.78,11.897,13.69,549318,0
+BBOT.US,D,20251208,000000,13.86,14.87,12.96,13.14,168569,0
+BBOT.US,D,20251209,000000,13.05,13.26,12.33,12.53,204613,0
+BBOT.US,D,20251210,000000,12.4,13.27,12.36,12.88,148179,0
+BBOT.US,D,20251211,000000,12.98,13.58,12.8,12.84,76194,0
+BBOT.US,D,20251212,000000,12.88,13.015,12.21,12.59,124156,0
+BBOT.US,D,20251215,000000,12.48,12.73,11.805,12,124243,0
+BBOT.US,D,20251216,000000,11.94,12.48,11.75,11.85,140324,0
+BBOT.US,D,20251217,000000,11.8,12.035,11.4,11.43,120071,0
+BBOT.US,D,20251218,000000,11.44,12.205,11.34,12.055,131474,0
+BBOT.US,D,20251219,000000,12.11,12.8738,11.78,12.52,671465,0
+BBOT.US,D,20251222,000000,12.53,12.8108,12.06,12.18,170472,0
+BBOT.US,D,20251223,000000,12.15,12.331,11.78,11.93,112847,0
+BBOT.US,D,20251224,000000,11.93,12.345,11.85,12.2,65688,0
+BBOT.US,D,20251226,000000,12.25,12.435,12.11,12.33,95329,0
+BBOT.US,D,20251229,000000,12.27,12.99,12.27,12.44,146459,0
+BBOT.US,D,20251230,000000,12.8187,12.8187,12.22,12.37,107048,0
+BBOT.US,D,20251231,000000,12.32,12.61,12.32,12.52,104161,0
+BBOT.US,D,20260102,000000,12.49,12.76,12.01,12.29,198555,0
+BBOT.US,D,20260105,000000,12.31,12.43,10.492,11.34,717864,0
+BBOT.US,D,20260106,000000,11.34,11.8,10.915,11.59,174364,0
+BBOT.US,D,20260107,000000,11.51,13.98,10.7248,12.095,1048466,0
+BBOT.US,D,20260108,000000,12.2,13.5,12.2,13.3,760181,0
+BBOT.US,D,20260109,000000,13.93,14.6,13.1,13.19,798973,0
+BBOT.US,D,20260112,000000,13.29,13.44,12,12.67,438524,0
+BBOT.US,D,20260113,000000,12.67,12.77,11.16,11.51,710211,0
+BBOT.US,D,20260114,000000,11.4,12.085,11.4,12.04,101207,0
+BBOT.US,D,20260115,000000,12.11,12.11,11.41,11.5,126345,0
+BBOT.US,D,20260116,000000,11.5,11.525,11.05,11.415,197876,0
+BBOT.US,D,20260120,000000,11.39,11.675,11.275,11.46,299927,0
+BBOT.US,D,20260121,000000,11.51,11.63,11.245,11.39,344114,0
+BBOT.US,D,20260122,000000,11.43,11.58,11.24,11.25,168781,0
+BBOT.US,D,20260123,000000,11.18,12.6674,10.88,12.62,419295,0
+BBOT.US,D,20260126,000000,12.64,12.79,12.08,12.55,201506,0
+BBOT.US,D,20260127,000000,12.63,13.99,12.55,13.61,320206,0
+BBOT.US,D,20260128,000000,13.67,13.7141,12.925,12.98,173053,0
+BBOT.US,D,20260129,000000,12.8,13.28,12.33,12.5,252926,0
+BBOT.US,D,20260130,000000,12.5,12.575,11.72,11.72,158736,0
+BBOT.US,D,20260202,000000,11.71,12.33,11.63,12.03,154241,0
+BBOT.US,D,20260203,000000,12.04,12.55,11.735,11.88,128768,0
+BBOT.US,D,20260204,000000,11.73,11.86,11.285,11.69,222022,0
+BBOT.US,D,20260205,000000,11.67,12.01,10.08,10.15,470027,0
+BBOT.US,D,20260206,000000,10.5,11.55,10.215,10.7,520902,0
+BBOT.US,D,20260209,000000,10.75,10.925,10.4,10.68,180183,0
+BBOT.US,D,20260210,000000,10.75,11.2,10.495,10.84,335517,0
+BBOT.US,D,20260211,000000,11.07,12.17,10.5,12.04,321017,0
+BBOT.US,D,20260212,000000,12.02,12.2349,11,11.42,323302,0
+BBOT.US,D,20260213,000000,11.42,11.73,11.1,11.25,218837,0
+BBOT.US,D,20260217,000000,11.25,11.45,10.54,10.66,218730,0
+BBOT.US,D,20260218,000000,10.66,11.28,10.5,10.71,555005,0
diff --git a/daily/us/nasdaq stocks/1/bcarw.us.txt b/daily/us/nasdaq stocks/1/bcarw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6abfc6c2c201e566a7e6be09953a942945a74b10
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcarw.us.txt	
@@ -0,0 +1,115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCARW.US,D,20250820,000000,0.14,0.27,0.14,0.17,2459604,0
+BCARW.US,D,20250821,000000,0.153,0.16,0.15,0.1551,287029,0
+BCARW.US,D,20250822,000000,0.156,0.178,0.15,0.1774,481628,0
+BCARW.US,D,20250825,000000,0.1774,0.195,0.17,0.19,140267,0
+BCARW.US,D,20250826,000000,0.1651,0.19,0.1651,0.1658,4600,0
+BCARW.US,D,20250827,000000,0.175,0.175,0.1629,0.1629,42300,0
+BCARW.US,D,20250828,000000,0.1601,0.1601,0.1601,0.1601,1309,0
+BCARW.US,D,20250829,000000,0.16555,0.2,0.16555,0.2,38483,0
+BCARW.US,D,20250902,000000,0.17,0.195,0.17,0.195,13891,0
+BCARW.US,D,20250903,000000,0.1611,0.170049,0.1602,0.1645,82474,0
+BCARW.US,D,20250904,000000,0.1601,0.17,0.1601,0.1602,52392,0
+BCARW.US,D,20250908,000000,0.17,0.17,0.17,0.17,1100,0
+BCARW.US,D,20250909,000000,0.175,0.18,0.1699,0.1699,154430,0
+BCARW.US,D,20250911,000000,0.165,0.165,0.165,0.165,46457,0
+BCARW.US,D,20250912,000000,0.1758,0.1758,0.1758,0.1758,100,0
+BCARW.US,D,20250915,000000,0.18,0.19,0.18,0.19,2352,0
+BCARW.US,D,20250916,000000,0.18,0.19,0.18,0.19,8130,0
+BCARW.US,D,20250917,000000,0.18,0.19,0.18,0.19,5280,0
+BCARW.US,D,20250918,000000,0.18,0.1901,0.18,0.185,66213,0
+BCARW.US,D,20250919,000000,0.18,0.2,0.18,0.2,138280,0
+BCARW.US,D,20250922,000000,0.2,0.2,0.2,0.2,10325,0
+BCARW.US,D,20250923,000000,0.203,0.203,0.17,0.17,317548,0
+BCARW.US,D,20250924,000000,0.1949,0.2,0.1949,0.2,1200,0
+BCARW.US,D,20250925,000000,0.199899,0.209999,0.199899,0.209999,9000,0
+BCARW.US,D,20250926,000000,0.1953,0.2026,0.1953,0.2026,5120,0
+BCARW.US,D,20250929,000000,0.21,0.21,0.2099,0.2099,220,0
+BCARW.US,D,20250930,000000,0.21,0.22,0.21,0.2199,455219,0
+BCARW.US,D,20251001,000000,0.209601,0.23,0.2075,0.21,11827,0
+BCARW.US,D,20251002,000000,0.22,0.3105,0.22,0.3105,68890,0
+BCARW.US,D,20251003,000000,0.25,0.2838,0.2301,0.25,28088,0
+BCARW.US,D,20251006,000000,0.2603,0.2657,0.2513,0.2657,9420,0
+BCARW.US,D,20251007,000000,0.26,0.26,0.26,0.26,25058,0
+BCARW.US,D,20251008,000000,0.2795,0.28,0.279,0.2797,2638,0
+BCARW.US,D,20251009,000000,0.3,0.34,0.3,0.32,233916,0
+BCARW.US,D,20251010,000000,0.3,0.35,0.3,0.34,39507,0
+BCARW.US,D,20251013,000000,0.3399,0.36,0.3399,0.35,532434,0
+BCARW.US,D,20251014,000000,0.4277,0.4277,0.351,0.3623,42355,0
+BCARW.US,D,20251015,000000,0.37,0.4122,0.37,0.4,163965,0
+BCARW.US,D,20251016,000000,0.41,0.41,0.2597,0.29,62039,0
+BCARW.US,D,20251017,000000,0.37,0.39,0.35,0.388,111979,0
+BCARW.US,D,20251020,000000,0.3927,0.4,0.38,0.4,24743,0
+BCARW.US,D,20251021,000000,0.4,0.4,0.38,0.38,8227,0
+BCARW.US,D,20251022,000000,0.4,0.4,0.38,0.4,16666,0
+BCARW.US,D,20251023,000000,0.4,0.42,0.38,0.41,24620,0
+BCARW.US,D,20251024,000000,0.38,0.4,0.38,0.38,14316,0
+BCARW.US,D,20251027,000000,0.38,0.4,0.37,0.3899,174214,0
+BCARW.US,D,20251028,000000,0.4,0.4,0.38,0.3881,9040,0
+BCARW.US,D,20251029,000000,0.38,0.4,0.38,0.3802,97183,0
+BCARW.US,D,20251030,000000,0.3999,0.3999,0.38,0.3981,12254,0
+BCARW.US,D,20251031,000000,0.398,0.3999,0.38,0.38,4484,0
+BCARW.US,D,20251103,000000,0.38,0.3864,0.37,0.3864,11413,0
+BCARW.US,D,20251104,000000,0.389,0.389,0.35,0.37,12622,0
+BCARW.US,D,20251105,000000,0.32,0.39,0.32,0.39,2127,0
+BCARW.US,D,20251107,000000,0.38,0.39,0.35,0.38,4110,0
+BCARW.US,D,20251110,000000,0.38,0.38,0.38,0.38,14735,0
+BCARW.US,D,20251111,000000,0.38,0.38,0.38,0.38,13290,0
+BCARW.US,D,20251114,000000,0.3,0.3,0.3,0.3,659,0
+BCARW.US,D,20251117,000000,0.38,0.3887,0.31,0.31,2900,0
+BCARW.US,D,20251118,000000,0.38,0.38,0.32,0.32,500,0
+BCARW.US,D,20251119,000000,0.3516,0.38,0.3516,0.3603,6554,0
+BCARW.US,D,20251120,000000,0.38,0.38,0.36,0.36,8834,0
+BCARW.US,D,20251121,000000,0.38,0.385001,0.35,0.35,14447,0
+BCARW.US,D,20251124,000000,0.3846,0.3999,0.38,0.38,2173,0
+BCARW.US,D,20251125,000000,0.35,0.35,0.35,0.35,874,0
+BCARW.US,D,20251201,000000,0.35,0.4,0.35,0.385,22973,0
+BCARW.US,D,20251202,000000,0.3999,0.4,0.35,0.35,17863,0
+BCARW.US,D,20251204,000000,0.38,0.39,0.33,0.39,4570,0
+BCARW.US,D,20251205,000000,0.38,0.38,0.33,0.35,6000,0
+BCARW.US,D,20251208,000000,0.33,0.3498,0.33,0.3498,1325,0
+BCARW.US,D,20251209,000000,0.33,0.33,0.2701,0.3,12600,0
+BCARW.US,D,20251210,000000,0.29,0.3,0.29,0.3,2014,0
+BCARW.US,D,20251211,000000,0.29,0.29,0.27,0.2899,910,0
+BCARW.US,D,20251212,000000,0.27,0.3,0.1623,0.2816,34704,0
+BCARW.US,D,20251215,000000,0.25,0.28,0.232999,0.25,16101,0
+BCARW.US,D,20251216,000000,0.253,0.253,0.24,0.24,1825,0
+BCARW.US,D,20251217,000000,0.2151,0.2648,0.2151,0.2648,21679,0
+BCARW.US,D,20251222,000000,0.2541,0.35,0.2162,0.3499,369602,0
+BCARW.US,D,20251223,000000,0.335,0.3689,0.325,0.3689,5006,0
+BCARW.US,D,20251224,000000,0.3,0.3993,0.3,0.3986,43451,0
+BCARW.US,D,20251226,000000,0.3065,0.3999,0.3065,0.3997,14295,0
+BCARW.US,D,20251229,000000,0.34,0.4,0.34,0.36,211321,0
+BCARW.US,D,20251230,000000,0.3116,0.4,0.3116,0.3999,43462,0
+BCARW.US,D,20251231,000000,0.36,0.42,0.349268,0.3633,6054,0
+BCARW.US,D,20260102,000000,0.36,0.42,0.3508,0.4083,164417,0
+BCARW.US,D,20260105,000000,0.367,0.3801,0.2955,0.3196,152563,0
+BCARW.US,D,20260106,000000,0.295,0.3532,0.2851,0.3532,5577,0
+BCARW.US,D,20260108,000000,0.32,0.3479,0.32,0.3286,6924,0
+BCARW.US,D,20260109,000000,0.34,0.3518,0.32,0.32,5879,0
+BCARW.US,D,20260112,000000,0.32,0.3496,0.32,0.3496,1140195,0
+BCARW.US,D,20260113,000000,0.7516,1.26,0.7155,1.1,5356120,0
+BCARW.US,D,20260114,000000,1.38,1.75,1.26,1.45,2326355,0
+BCARW.US,D,20260115,000000,1.59,1.655,1.4,1.48,907026,0
+BCARW.US,D,20260116,000000,1.58,1.6,1.389,1.395,688141,0
+BCARW.US,D,20260120,000000,1.44,1.44,1.06,1.15,937321,0
+BCARW.US,D,20260121,000000,1.2,1.28,1.03,1.2,226015,0
+BCARW.US,D,20260122,000000,1.17,1.25,1.01,1.07,862775,0
+BCARW.US,D,20260123,000000,1.09,1.2,1.01,1.15,410780,0
+BCARW.US,D,20260126,000000,1.15,1.18,1.05,1.1,223862,0
+BCARW.US,D,20260127,000000,1.05,1.1,0.86,0.86,517272,0
+BCARW.US,D,20260128,000000,0.8662,0.979,0.8,0.8706,326723,0
+BCARW.US,D,20260129,000000,0.8701,0.9773,0.8,0.895,175300,0
+BCARW.US,D,20260130,000000,0.89,0.95,0.791,0.88,219391,0
+BCARW.US,D,20260202,000000,0.8801,1,0.85,0.95,164311,0
+BCARW.US,D,20260203,000000,0.95,1.01,0.8375,0.9,102298,0
+BCARW.US,D,20260204,000000,1,1,0.8025,0.895,112238,0
+BCARW.US,D,20260205,000000,0.8333,0.89,0.8118,0.848,146851,0
+BCARW.US,D,20260206,000000,0.85,0.899701,0.81,0.811,131894,0
+BCARW.US,D,20260209,000000,0.8443,0.949899,0.82,0.9175,39312,0
+BCARW.US,D,20260210,000000,0.836249,0.91,0.8228,0.87,70100,0
+BCARW.US,D,20260211,000000,0.8232,0.8725,0.7705,0.87,74719,0
+BCARW.US,D,20260212,000000,0.76,0.85,0.7255,0.83,53276,0
+BCARW.US,D,20260213,000000,0.7615,0.85,0.7251,0.8399,37317,0
+BCARW.US,D,20260217,000000,0.7603,0.8482,0.7205,0.84,8736,0
+BCARW.US,D,20260218,000000,0.8193,0.82,0.8193,0.82,1000,0
diff --git a/daily/us/nasdaq stocks/1/bcbp.us.txt b/daily/us/nasdaq stocks/1/bcbp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4f7af0fdb0b8f6b2d15a07ce433f225a52a7665
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcbp.us.txt	
@@ -0,0 +1,4850 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCBP.US,D,20050303,000000,9.01282,9.01282,9.01282,9.01282,528.68796663016,0
+BCBP.US,D,20050304,000000,9.47372,9.47372,9.12868,9.12868,1427.4575099014,0
+BCBP.US,D,20050307,000000,9.7019,9.7078,9.12868,9.12868,1980.5464596068,0
+BCBP.US,D,20050310,000000,9.12868,9.12868,9.12868,9.12868,703.56167866937,0
+BCBP.US,D,20050311,000000,9.12868,9.12868,9.03455,9.03455,6006.7086670212,0
+BCBP.US,D,20050314,000000,9.23845,9.23845,9.12868,9.23845,3607.2786646227,0
+BCBP.US,D,20050315,000000,9.12868,9.12868,9.12868,9.12868,2119.8354046613,0
+BCBP.US,D,20050321,000000,9.12868,9.12868,9.12868,9.12868,419.90025041973,0
+BCBP.US,D,20050323,000000,9.12868,9.12868,9.12868,9.12868,1168.197064727,0
+BCBP.US,D,20050324,000000,9.12868,9.12868,9.12868,9.12868,310.09582658115,0
+BCBP.US,D,20050328,000000,9.12868,9.12868,9.12868,9.12868,289.76167401845,0
+BCBP.US,D,20050329,000000,9.12868,9.12868,9.08,9.08,2053.7494088326,0
+BCBP.US,D,20050330,000000,9.05826,9.08,9.05826,9.08,1270.8845351687,0
+BCBP.US,D,20050401,000000,9.07439,9.08,9.07439,9.08,769.64767449814,0
+BCBP.US,D,20050405,000000,8.91525,8.91525,8.78159,8.78159,2542.7857779655,0
+BCBP.US,D,20050406,000000,8.78159,8.78159,8.78159,8.78159,2542.7857779655,0
+BCBP.US,D,20050408,000000,8.91525,8.91525,8.66572,8.66572,1064.4928866573,0
+BCBP.US,D,20050411,000000,8.43301,8.43812,8.43301,8.43812,2119.8354046613,0
+BCBP.US,D,20050412,000000,8.34026,8.66572,8.34026,8.66572,1888.0260654466,0
+BCBP.US,D,20050414,000000,8.43301,8.43301,8.086,8.43301,7001.0487273371,0
+BCBP.US,D,20050415,000000,8.43301,8.43301,8.086,8.086,1018.7410433912,0
+BCBP.US,D,20050418,000000,8.086,8.24416,8.086,8.24416,3666.2477070546,0
+BCBP.US,D,20050419,000000,8.31675,8.43301,8.31675,8.41068,3180.2614608061,0
+BCBP.US,D,20050420,000000,8.43301,8.43301,8.36317,8.36317,4558.917004557,0
+BCBP.US,D,20050421,000000,8.36317,8.43301,8.36317,8.43301,12037.818317118,0
+BCBP.US,D,20050426,000000,8.45671,8.66572,8.43301,8.43301,9789.8777513112,0
+BCBP.US,D,20050427,000000,8.31675,8.55241,8.31675,8.55241,7047.8172782313,0
+BCBP.US,D,20050428,000000,8.78159,8.89538,8.78159,8.82958,14002.097454674,0
+BCBP.US,D,20050502,000000,8.89538,9.01282,8.89538,9.01282,1270.8845351687,0
+BCBP.US,D,20050503,000000,8.89538,8.89538,8.89538,8.89538,599.85750059961,0
+BCBP.US,D,20050505,000000,8.89538,8.89538,8.82958,8.82958,2936.2516300537,0
+BCBP.US,D,20050506,000000,8.66572,8.82958,8.66572,8.82958,1874.8088662808,0
+BCBP.US,D,20050509,000000,8.78159,8.78159,8.55241,8.55241,2542.7857779655,0
+BCBP.US,D,20050512,000000,8.55241,8.55241,8.55241,8.55241,2542.7857779655,0
+BCBP.US,D,20050516,000000,8.66572,8.66572,8.66572,8.66572,1497.6103362427,0
+BCBP.US,D,20050517,000000,8.78159,8.78159,8.70939,8.70939,14829.697463976,0
+BCBP.US,D,20050519,000000,9.12868,9.12868,8.78778,8.78778,13784.522022254,0
+BCBP.US,D,20050520,000000,8.78159,8.78159,8.70939,8.70939,6624.8669049272,0
+BCBP.US,D,20050523,000000,8.78159,8.78159,8.78159,8.78159,419.90025041973,0
+BCBP.US,D,20050524,000000,8.70939,8.70939,8.70939,8.70939,798.11548808592,0
+BCBP.US,D,20050525,000000,8.89538,8.89538,8.89538,8.89538,535.80492002711,0
+BCBP.US,D,20050527,000000,8.78159,8.78159,8.66572,8.78159,6156.164688357,0
+BCBP.US,D,20050531,000000,8.66572,8.89538,8.66572,8.89538,1909.3769256374,0
+BCBP.US,D,20050603,000000,8.70939,8.70939,8.70939,8.70939,1944.9616926221,0
+BCBP.US,D,20050606,000000,8.78159,8.78159,8.73408,8.73408,16266.305342531,0
+BCBP.US,D,20050607,000000,8.73408,8.73408,8.66572,8.66572,4628.0531232702,0
+BCBP.US,D,20050608,000000,8.64034,8.64034,8.64034,8.64034,638.49239046873,0
+BCBP.US,D,20050609,000000,8.78159,8.78159,8.59284,8.59284,8269.8998472495,0
+BCBP.US,D,20050610,000000,8.73408,8.73408,8.73408,8.73408,844.88403898013,0
+BCBP.US,D,20050613,000000,8.64034,8.64034,8.64034,8.64034,2119.8354046613,0
+BCBP.US,D,20050617,000000,8.78159,8.78159,8.78159,8.78159,2119.8354046613,0
+BCBP.US,D,20050620,000000,8.78159,8.78159,8.78159,8.78159,1064.4928866573,0
+BCBP.US,D,20050621,000000,8.89538,9.01282,8.89538,9.01282,19089.702425861,0
+BCBP.US,D,20050622,000000,9.01282,9.12868,8.9425,8.9425,14825.630633463,0
+BCBP.US,D,20050701,000000,8.9425,8.9425,8.9425,8.9425,810.31597962354,0
+BCBP.US,D,20050706,000000,9.01282,9.23845,9.01282,9.23845,3814.6870207623,0
+BCBP.US,D,20050708,000000,9.23845,9.23845,9.23845,9.23845,1207.8486622243,0
+BCBP.US,D,20050711,000000,9.23845,9.26559,9.12868,9.26559,10441.587340946,0
+BCBP.US,D,20050712,000000,9.2172,9.2172,9.2172,9.2172,2335.3774218259,0
+BCBP.US,D,20050718,000000,9.12868,9.23845,9.12868,9.19596,4877.1464921633,0
+BCBP.US,D,20050721,000000,9.23845,9.23845,9.12868,9.23845,7425.0158082694,0
+BCBP.US,D,20050722,000000,9.2172,9.58683,9.2172,9.47372,7619.2069652432,0
+BCBP.US,D,20050725,000000,9.58683,9.7078,9.58683,9.7078,2121.8688199176,0
+BCBP.US,D,20050726,000000,9.58683,9.58683,9.47372,9.47372,833.70025507064,0
+BCBP.US,D,20050727,000000,9.7078,9.88976,9.7078,9.7078,6949.1966383022,0
+BCBP.US,D,20050729,000000,9.47372,9.47372,9.47372,9.47372,419.90025041973,0
+BCBP.US,D,20050801,000000,9.47372,9.7078,9.47372,9.7078,844.88403898013,0
+BCBP.US,D,20050802,000000,9.54453,9.54453,9.23845,9.23845,6044.3268492621,0
+BCBP.US,D,20050803,000000,9.26559,9.35962,9.23845,9.23845,26010.431250576,0
+BCBP.US,D,20050805,000000,9.40388,9.40388,9.40388,9.40388,284.67813587778,0
+BCBP.US,D,20050809,000000,9.40388,9.40388,9.40388,9.40388,1064.4928866573,0
+BCBP.US,D,20050810,000000,9.313,9.313,9.313,9.313,525.63784374576,0
+BCBP.US,D,20050812,000000,9.313,9.313,9.313,9.313,638.49239046873,0
+BCBP.US,D,20050816,000000,9.313,9.313,9.23845,9.24523,1750.7705356483,0
+BCBP.US,D,20050817,000000,9.23845,9.23845,9.12868,9.12868,5089.6383864435,0
+BCBP.US,D,20050818,000000,9.12868,9.12868,9.12868,9.12868,3871.6226479378,0
+BCBP.US,D,20050819,000000,9.12868,9.12868,9.03455,9.03455,6156.164688357,0
+BCBP.US,D,20050822,000000,9.08,9.08,9.08,9.08,4031.245745555,0
+BCBP.US,D,20050823,000000,9.12868,9.7078,9.12868,9.12868,1864.6417899995,0
+BCBP.US,D,20050826,000000,9.12868,9.12868,9.12868,9.12868,1379.6722513791,0
+BCBP.US,D,20050829,000000,9.19596,9.19596,9.03455,9.03455,7001.0487273371,0
+BCBP.US,D,20050830,000000,9.19596,9.23845,9.19596,9.23845,864.20148391469,0
+BCBP.US,D,20050831,000000,9.03455,9.03455,9.03455,9.03455,999.42359845663,0
+BCBP.US,D,20050901,000000,9.08,9.08,9.08,9.08,1203.7818317118,0
+BCBP.US,D,20050906,000000,9.03455,9.23845,9.03455,9.23845,528.68796663016,0
+BCBP.US,D,20050912,000000,9.03455,9.03455,9.03455,9.03455,1168.197064727,0
+BCBP.US,D,20050913,000000,9.03455,9.23845,9.03455,9.23845,1862.6083747432,0
+BCBP.US,D,20050914,000000,9.23845,9.23845,8.89538,8.89538,4247.8044703477,0
+BCBP.US,D,20050920,000000,9.01282,9.19596,9.01282,9.19596,2542.7857779655,0
+BCBP.US,D,20050923,000000,8.9425,8.9425,8.9425,8.9425,790.99853468897,0
+BCBP.US,D,20050927,000000,9.01282,9.01282,9.01282,9.01282,1061.4427637729,0
+BCBP.US,D,20050928,000000,9.23845,9.23845,9.01282,9.01282,9965.7681709786,0
+BCBP.US,D,20051003,000000,9.01282,9.01282,9.01282,9.01282,2119.8354046613,0
+BCBP.US,D,20051004,000000,8.91525,8.96403,8.85161,8.91525,18074.011505354,0
+BCBP.US,D,20051005,000000,8.82958,8.82958,8.73408,8.73408,4031.245745555,0
+BCBP.US,D,20051006,000000,8.61614,8.78159,8.61614,8.78159,2552.9528542468,0
+BCBP.US,D,20051007,000000,8.78159,9.01282,8.78159,8.80362,9170.7028057771,0
+BCBP.US,D,20051010,000000,8.89538,8.96403,8.89538,8.96403,5732.1976074247,0
+BCBP.US,D,20051011,000000,8.96403,8.96403,8.89538,8.89538,3494.4241178997,0
+BCBP.US,D,20051012,000000,8.98095,8.98095,8.98095,8.98095,3754.7012707023,0
+BCBP.US,D,20051013,000000,8.96403,8.96403,8.96403,8.96403,1701.9685694979,0
+BCBP.US,D,20051017,000000,8.96403,8.96403,8.78159,8.78159,1503.7105820116,0
+BCBP.US,D,20051018,000000,8.78159,8.78159,8.78159,8.78159,639.50909809687,0
+BCBP.US,D,20051019,000000,8.68667,8.68667,8.64034,8.65283,8269.8998472495,0
+BCBP.US,D,20051027,000000,8.64034,8.66572,8.61614,8.66572,24389.799291329,0
+BCBP.US,D,20051028,000000,8.60454,9.52978,8.60454,8.66572,10692.714125095,0
+BCBP.US,D,20051031,000000,8.95183,9.10105,8.66572,8.66572,3426.3047068147,0
+BCBP.US,D,20051101,000000,8.43301,8.78159,8.43301,8.78159,6742.8049897908,0
+BCBP.US,D,20051104,000000,9.23845,9.23845,9.23845,9.23845,513.43735220814,0
+BCBP.US,D,20051108,000000,9.81994,9.81994,9.39012,9.39012,8327.8521820532,0
+BCBP.US,D,20051109,000000,9.39012,9.39012,9.39012,9.39012,339.58034779707,0
+BCBP.US,D,20051110,000000,9.26559,9.26559,9.04232,9.04232,1404.0732344543,0
+BCBP.US,D,20051117,000000,9.10105,9.39012,9.10105,9.39012,1728.4029678294,0
+BCBP.US,D,20051123,000000,9.81994,9.81994,9.81994,9.81994,528.68796663016,0
+BCBP.US,D,20051207,000000,10.1071,10.1071,10.1071,10.1071,339.58034779707,0
+BCBP.US,D,20051212,000000,10.2547,10.3943,10.1672,10.3943,9670.9229588194,0
+BCBP.US,D,20051213,000000,11.257,11.257,10.5134,10.9156,1781.2717644924,0
+BCBP.US,D,20051214,000000,8.8822,9.10105,8.81187,8.95183,96980.690524906,0
+BCBP.US,D,20051215,000000,8.95183,9.18346,8.95183,8.96885,20533.427257813,0
+BCBP.US,D,20051216,000000,8.95183,9.04232,8.95183,8.97436,14929.334811533,0
+BCBP.US,D,20051219,000000,8.98095,9.1574,8.98095,9.04232,6409.3248877626,0
+BCBP.US,D,20051220,000000,9.1574,9.37241,9.04232,9.23845,24778.181605276,0
+BCBP.US,D,20051221,000000,9.23845,9.23845,9.01282,9.01282,4424.7115976432,0
+BCBP.US,D,20051222,000000,9.36454,9.36454,9.10105,9.23845,933.33760262786,0
+BCBP.US,D,20051223,000000,9.01282,9.21238,9.01282,9.21238,1088.8938697325,0
+BCBP.US,D,20051227,000000,9.12868,9.12868,9.02423,9.02423,2552.9528542468,0
+BCBP.US,D,20051228,000000,9.08668,9.10105,9.08668,9.10105,7631.4074567808,0
+BCBP.US,D,20051229,000000,9.10105,9.10105,9.01282,9.01282,5831.8349549819,0
+BCBP.US,D,20051230,000000,9.01282,9.01282,9.01282,9.01282,4523.3322375723,0
+BCBP.US,D,20060103,000000,9.01282,9.10105,9.01282,9.10105,16459.479791877,0
+BCBP.US,D,20060104,000000,9.06869,9.12868,9.06869,9.12868,7549.0541389018,0
+BCBP.US,D,20060105,000000,9.1574,9.23845,9.06869,9.06869,6941.0629772772,0
+BCBP.US,D,20060106,000000,9.10105,9.21238,9.01764,9.21238,7617.1735499869,0
+BCBP.US,D,20060109,000000,9.19596,9.19596,9.01282,9.01282,27669.698099692,0
+BCBP.US,D,20060110,000000,8.95863,8.95863,8.81187,8.81187,15287.215896637,0
+BCBP.US,D,20060111,000000,9.44224,9.44224,9.12868,9.12868,7039.6836172062,0
+BCBP.US,D,20060112,000000,9.12868,9.12868,8.92105,8.92105,2542.7857779655,0
+BCBP.US,D,20060113,000000,8.92105,8.92105,8.92105,8.92105,166.74005101413,0
+BCBP.US,D,20060117,000000,8.81749,8.98095,8.81749,8.95183,9846.8133784868,0
+BCBP.US,D,20060118,000000,8.95183,9.10105,8.95183,9.10105,1874.8088662808,0
+BCBP.US,D,20060119,000000,8.95183,8.95183,8.95183,8.95183,830.65013218624,0
+BCBP.US,D,20060120,000000,9.27101,9.27101,8.87689,8.87689,5212.6600094478,0
+BCBP.US,D,20060123,000000,8.83598,8.90424,8.82387,8.82387,3265.6649015694,0
+BCBP.US,D,20060124,000000,8.88771,8.89538,8.83598,8.89538,1724.3361373168,0
+BCBP.US,D,20060126,000000,8.86912,8.86912,8.86282,8.86282,677.12728033786,0
+BCBP.US,D,20060127,000000,8.84719,8.84719,8.84719,8.84719,339.58034779707,0
+BCBP.US,D,20060130,000000,8.82958,8.98095,8.82387,8.91525,4871.0462463944,0
+BCBP.US,D,20060131,000000,8.89538,9.22782,8.89538,9.20658,9763.4433529797,0
+BCBP.US,D,20060201,000000,9.01282,9.18346,8.92105,9.12868,3097.9081429271,0
+BCBP.US,D,20060202,000000,9.01764,9.01764,8.86912,8.86912,2963.7027360133,0
+BCBP.US,D,20060206,000000,8.81749,9.1153,8.81749,8.89538,2852.8816045466,0
+BCBP.US,D,20060208,000000,8.89538,8.89538,8.81187,8.81187,51997.478225705,0
+BCBP.US,D,20060209,000000,9.01764,9.01764,8.81749,8.81749,2882.3661257625,0
+BCBP.US,D,20060210,000000,8.89538,8.89538,8.84148,8.84148,2037.4820867824,0
+BCBP.US,D,20060213,000000,9.01764,9.04232,9.01282,9.04232,2374.0123116951,0
+BCBP.US,D,20060214,000000,9.06397,9.06397,9.01764,9.01764,1701.9685694979,0
+BCBP.US,D,20060216,000000,8.82387,8.82387,8.82387,8.82387,166.74005101413,0
+BCBP.US,D,20060217,000000,9.04232,9.06869,9.04232,9.06869,1781.2717644924,0
+BCBP.US,D,20060221,000000,9.04232,9.08668,9.04232,9.08668,2594.6378670003,0
+BCBP.US,D,20060222,000000,8.83598,9.06869,8.81187,9.06869,4669.7381360237,0
+BCBP.US,D,20060223,000000,8.88771,8.88771,8.88771,8.88771,166.74005101413,0
+BCBP.US,D,20060224,000000,9.06397,9.23845,9.06397,9.23845,7923.2025460555,0
+BCBP.US,D,20060227,000000,9.23461,9.23845,9.23461,9.23845,10187.410433912,0
+BCBP.US,D,20060228,000000,9.23461,9.23461,9.23461,9.23461,844.88403898013,0
+BCBP.US,D,20060303,000000,9.23461,9.52978,9.21238,9.21238,6164.2983493821,0
+BCBP.US,D,20060306,000000,9.23845,9.25871,9.06869,9.17176,13742.837009499,0
+BCBP.US,D,20060307,000000,9.23461,9.23461,9.23461,9.23461,339.58034779707,0
+BCBP.US,D,20060308,000000,9.06397,9.06397,8.84148,8.87689,21635.538326711,0
+BCBP.US,D,20060309,000000,8.87689,8.87689,8.84148,8.84148,2542.7857779655,0
+BCBP.US,D,20060310,000000,8.81749,8.84148,8.81187,8.81187,6436.7759937222,0
+BCBP.US,D,20060313,000000,8.81749,8.84148,8.81749,8.81749,4753.1081615308,0
+BCBP.US,D,20060314,000000,8.81187,8.8822,8.81187,8.87689,2291.6589938161,0
+BCBP.US,D,20060315,000000,8.90974,8.90974,8.81187,8.87689,4005.8280548516,0
+BCBP.US,D,20060316,000000,8.75227,8.95183,8.75227,8.95183,10106.073823661,0
+BCBP.US,D,20060317,000000,8.95183,8.95183,8.95183,8.95183,8480.3583262734,0
+BCBP.US,D,20060320,000000,9.10105,9.10105,8.72502,8.84719,2769.5115790395,0
+BCBP.US,D,20060321,000000,8.83598,8.83598,8.75227,8.75227,8625.7475170967,0
+BCBP.US,D,20060322,000000,8.78159,8.81749,8.78159,8.81749,8480.3583262734,0
+BCBP.US,D,20060323,000000,8.9483,9.10105,8.9483,8.95183,3232.1135498409,0
+BCBP.US,D,20060324,000000,8.89538,9.10105,8.81187,9.10105,4814.1106192189,0
+BCBP.US,D,20060327,000000,8.81187,8.81187,8.81187,8.81187,339.58034779707,0
+BCBP.US,D,20060328,000000,8.83598,8.84719,8.81187,8.81187,2120.8521122895,0
+BCBP.US,D,20060330,000000,8.82387,8.82387,8.82387,8.82387,512.42064458,0
+BCBP.US,D,20060331,000000,9.06869,9.8455,9.06397,9.42356,44343.703201105,0
+BCBP.US,D,20060403,000000,9.4983,9.4983,9.27101,9.43044,3640.8300163512,0
+BCBP.US,D,20060404,000000,9.59961,9.88976,9.59961,9.77469,1519.9779040617,0
+BCBP.US,D,20060405,000000,9.6901,9.6901,9.01764,9.10862,1781.2717644924,0
+BCBP.US,D,20060406,000000,9.63994,9.63994,9.223,9.37929,2039.5155020387,0
+BCBP.US,D,20060407,000000,9.51797,9.51797,9.27101,9.27101,339.58034779707,0
+BCBP.US,D,20060410,000000,9.44716,9.44716,9.253,9.2954,2374.0123116951,0
+BCBP.US,D,20060411,000000,9.45896,9.45896,9.30031,9.30031,1866.6752052557,0
+BCBP.US,D,20060412,000000,9.2172,9.23845,9.2172,9.23845,5936.5558406798,0
+BCBP.US,D,20060413,000000,9.23845,9.23845,9.23845,9.23845,4753.1081615308,0
+BCBP.US,D,20060418,000000,9.10105,9.37929,8.95863,9.20658,9433.0133738359,0
+BCBP.US,D,20060420,000000,9.10105,9.23845,9.10105,9.23845,2374.0123116951,0
+BCBP.US,D,20060421,000000,9.10105,9.10105,9.10105,9.10105,1210.8987851087,0
+BCBP.US,D,20060424,000000,9.35962,9.35962,9.06869,9.223,3366.3189567547,0
+BCBP.US,D,20060425,000000,9.12868,9.12868,9.12868,9.12868,2496.0172270712,0
+BCBP.US,D,20060426,000000,9.04232,9.04232,9.04232,9.04232,676.11057270973,0
+BCBP.US,D,20060427,000000,9.12868,9.12868,9.12671,9.12671,1188.5312172897,0
+BCBP.US,D,20060428,000000,9.12868,9.12868,9.12671,9.12671,512.42064458,0
+BCBP.US,D,20060501,000000,9.23845,9.23845,9.23845,9.23845,1163.1135265864,0
+BCBP.US,D,20060502,000000,9.12671,9.23845,8.97436,9.23845,2495.0005194431,0
+BCBP.US,D,20060503,000000,9.1153,9.31782,9.1153,9.31782,2542.7857779655,0
+BCBP.US,D,20060505,000000,9.01282,9.01282,9.01282,9.01282,92623.08163072,0
+BCBP.US,D,20060508,000000,9.23461,9.23845,9.01764,9.01764,1099.0609460139,0
+BCBP.US,D,20060509,000000,9.04882,9.23845,9.04882,9.21238,14056.999666593,0
+BCBP.US,D,20060510,000000,9.39012,9.39012,9.39012,9.39012,718.81229309139,0
+BCBP.US,D,20060512,000000,8.95183,8.95183,8.72502,8.81187,1393.906158173,0
+BCBP.US,D,20060515,000000,8.95183,8.95183,8.95183,8.95183,407.69975888211,0
+BCBP.US,D,20060516,000000,8.86912,8.86912,8.86912,8.86912,1519.9779040617,0
+BCBP.US,D,20060517,000000,8.9425,8.9425,8.9425,8.9425,166.74005101413,0
+BCBP.US,D,20060518,000000,8.95183,8.95183,8.86912,8.86912,4247.8044703477,0
+BCBP.US,D,20060519,000000,8.80362,8.80362,8.80362,8.80362,884.53563647739,0
+BCBP.US,D,20060522,000000,8.81187,8.84148,8.81187,8.84148,2884.3995410188,0
+BCBP.US,D,20060523,000000,9.23845,9.23845,8.84148,8.84148,849.9675771208,0
+BCBP.US,D,20060525,000000,8.95183,8.95183,8.84148,8.84148,1055.3425180041,0
+BCBP.US,D,20060530,000000,9.04232,9.04232,9.04232,9.04232,1701.9685694979,0
+BCBP.US,D,20060606,000000,8.7926,9.04232,8.78159,9.04232,4072.9307583085,0
+BCBP.US,D,20060607,000000,9.01282,9.01282,9.01282,9.01282,1360.3548064445,0
+BCBP.US,D,20060608,000000,9.17747,9.17747,8.81187,8.81187,1188.5312172897,0
+BCBP.US,D,20060613,000000,8.82958,8.84148,8.73408,8.84148,11141.082189103,0
+BCBP.US,D,20060614,000000,8.72955,8.72955,8.67487,8.69768,4327.1076653423,0
+BCBP.US,D,20060615,000000,8.81187,8.81187,8.72502,8.81187,6187.6826248292,0
+BCBP.US,D,20060616,000000,8.72502,8.72502,8.71667,8.71667,2674.957769623,0
+BCBP.US,D,20060619,000000,8.69768,8.70496,8.69768,8.70496,1018.7410433912,0
+BCBP.US,D,20060620,000000,8.98095,8.98095,8.81187,8.81187,766.59755161374,0
+BCBP.US,D,20060621,000000,8.81187,8.81187,8.81187,8.81187,12078.486622243,0
+BCBP.US,D,20060622,000000,8.74597,8.74597,8.74597,8.74597,166.74005101413,0
+BCBP.US,D,20060626,000000,8.81187,8.89538,8.81187,8.89538,6617.7499515302,0
+BCBP.US,D,20060703,000000,8.81187,8.89538,8.74597,8.74597,4668.7214283956,0
+BCBP.US,D,20060705,000000,8.81187,8.81187,8.81187,8.81187,258.24373754627,0
+BCBP.US,D,20060706,000000,8.84148,8.84148,8.81187,8.81187,676.11057270973,0
+BCBP.US,D,20060707,000000,8.81187,8.81187,8.81187,8.81187,339.58034779707,0
+BCBP.US,D,20060710,000000,8.81187,8.81187,8.81187,8.81187,3548.3096221909,0
+BCBP.US,D,20060711,000000,8.81187,8.81187,8.70496,8.70496,1738.5700441107,0
+BCBP.US,D,20060712,000000,8.75227,8.86912,8.75227,8.81187,991.28993743156,0
+BCBP.US,D,20060713,000000,8.73408,8.7926,8.67113,8.67113,4457.2462417435,0
+BCBP.US,D,20060717,000000,8.66572,8.66572,8.66572,8.66572,166.74005101413,0
+BCBP.US,D,20060718,000000,8.66572,8.66572,8.66572,8.66572,1499.643751499,0
+BCBP.US,D,20060720,000000,8.66572,8.66572,8.66572,8.66572,7640.557825434,0
+BCBP.US,D,20060721,000000,8.66572,8.66572,8.66572,8.66572,727.96266174461,0
+BCBP.US,D,20060724,000000,8.66572,8.66572,8.66572,8.66572,907.91991192449,0
+BCBP.US,D,20060725,000000,8.66572,8.69218,8.66572,8.69218,3047.0727615204,0
+BCBP.US,D,20060726,000000,8.69768,8.84148,8.69768,8.76506,4227.470317785,0
+BCBP.US,D,20060727,000000,8.76506,8.85643,8.72502,8.72502,4835.4614794097,0
+BCBP.US,D,20060801,000000,8.72955,8.72955,8.72955,8.72955,1763.9877348141,0
+BCBP.US,D,20060802,000000,8.72502,8.72502,8.66572,8.66572,2377.0624345795,0
+BCBP.US,D,20060803,000000,8.66572,8.66572,8.66572,8.66572,277.56118248084,0
+BCBP.US,D,20060809,000000,8.66572,8.66572,8.16794,8.52104,8990.7455555972,0
+BCBP.US,D,20060811,000000,8.52104,8.53461,8.29324,8.47087,20688.983524918,0
+BCBP.US,D,20060814,000000,8.47087,8.66572,8.47087,8.66572,3391.7366474581,0
+BCBP.US,D,20060815,000000,8.7926,8.7926,8.7926,8.7926,3665.2309994264,0
+BCBP.US,D,20060816,000000,8.78159,8.78159,8.72502,8.72955,2542.7857779655,0
+BCBP.US,D,20060817,000000,8.72502,8.72502,8.72502,8.72502,2687.1582611606,0
+BCBP.US,D,20060818,000000,8.72502,8.95183,8.72502,8.95183,5000.1681151676,0
+BCBP.US,D,20060821,000000,8.95183,8.95183,8.72502,8.72502,3831.9710504405,0
+BCBP.US,D,20060822,000000,9.10105,9.10105,8.78778,8.89538,4043.4462370926,0
+BCBP.US,D,20060823,000000,9.12868,9.42356,8.7926,8.84148,20196.8970329,0
+BCBP.US,D,20060824,000000,8.72502,8.72502,8.72502,8.72502,324.32973337504,0
+BCBP.US,D,20060825,000000,8.92951,8.92951,8.92951,8.92951,339.58034779707,0
+BCBP.US,D,20060828,000000,8.95183,8.95183,8.95183,8.95183,339.58034779707,0
+BCBP.US,D,20060829,000000,8.73408,8.73408,8.73408,8.73408,512.42064458,0
+BCBP.US,D,20060831,000000,8.91525,9.06869,8.91525,9.06869,1830.0737306429,0
+BCBP.US,D,20060901,000000,9.07439,9.09425,8.86912,9.00622,3230.0801345847,0
+BCBP.US,D,20060905,000000,8.8822,9.10105,8.8822,8.9004,4657.5376444861,0
+BCBP.US,D,20060906,000000,8.81187,8.81187,8.81187,8.81187,1866.6752052557,0
+BCBP.US,D,20060907,000000,8.78159,8.78159,8.72502,8.78159,680.17740322227,0
+BCBP.US,D,20060911,000000,8.75866,8.75866,8.75866,8.75866,1021.7911662756,0
+BCBP.US,D,20060914,000000,8.84148,8.84148,8.84148,8.84148,1099.0609460139,0
+BCBP.US,D,20060915,000000,8.98655,8.98655,8.75227,8.75227,2205.2388454247,0
+BCBP.US,D,20060918,000000,8.85643,8.85643,8.75227,8.75227,2205.2388454247,0
+BCBP.US,D,20060919,000000,8.75227,8.84148,8.75227,8.78159,1518.9611964336,0
+BCBP.US,D,20060920,000000,8.92105,8.92105,8.92105,8.92105,262.31056805881,0
+BCBP.US,D,20060921,000000,8.73408,8.78159,8.73408,8.75227,3578.8108510349,0
+BCBP.US,D,20060922,000000,8.72502,8.77519,8.72502,8.72502,18409.525022639,0
+BCBP.US,D,20060925,000000,8.72502,8.72955,8.72502,8.72502,7442.2998379477,0
+BCBP.US,D,20060926,000000,8.72502,8.72955,8.72502,8.72502,9160.5357294957,0
+BCBP.US,D,20060927,000000,8.83598,8.83598,8.83598,8.83598,1866.6752052557,0
+BCBP.US,D,20060928,000000,8.82387,8.82387,8.82387,8.82387,258.24373754627,0
+BCBP.US,D,20060929,000000,8.83598,8.83598,8.83598,8.83598,166.74005101413,0
+BCBP.US,D,20061002,000000,8.69218,8.84148,8.69218,8.84148,17737.481280442,0
+BCBP.US,D,20061003,000000,8.72502,8.72502,8.69768,8.72502,1360.3548064445,0
+BCBP.US,D,20061004,000000,8.72502,8.72502,8.60454,8.66572,2374.0123116951,0
+BCBP.US,D,20061005,000000,8.72502,8.81749,8.72502,8.81749,6617.7499515302,0
+BCBP.US,D,20061006,000000,8.78159,8.84148,8.78159,8.78159,8726.4015722821,0
+BCBP.US,D,20061009,000000,8.81187,8.81187,8.81187,8.81187,166.74005101413,0
+BCBP.US,D,20061010,000000,8.78159,9.33927,8.78159,8.8822,14747.344146097,0
+BCBP.US,D,20061011,000000,8.78159,8.78778,8.70939,8.70939,6193.782870598,0
+BCBP.US,D,20061012,000000,8.75866,8.84148,8.75866,8.84148,4073.9474659367,0
+BCBP.US,D,20061013,000000,8.98655,8.98655,8.98655,8.98655,1781.2717644924,0
+BCBP.US,D,20061016,000000,9.13449,9.13449,9.13449,9.13449,5089.6383864435,0
+BCBP.US,D,20061017,000000,9.13449,9.36454,8.98655,9.30513,12927.437491736,0
+BCBP.US,D,20061018,000000,9.35962,9.35962,9.13921,9.28369,81802.26234448,0
+BCBP.US,D,20061019,000000,9.28369,9.28369,9.253,9.28369,10268.747044163,0
+BCBP.US,D,20061020,000000,9.253,9.28861,9.253,9.253,7327.4118759684,0
+BCBP.US,D,20061023,000000,9.253,9.84157,9.253,9.37241,20300.60121097,0
+BCBP.US,D,20061025,000000,9.25871,9.28369,9.253,9.28369,9507.2330306897,0
+BCBP.US,D,20061026,000000,9.37241,9.59961,9.37241,9.37241,8560.6782288961,0
+BCBP.US,D,20061027,000000,9.33927,9.37241,9.33927,9.37241,1071.6098400542,0
+BCBP.US,D,20061030,000000,9.43044,9.64486,9.43044,9.48847,16408.64441047,0
+BCBP.US,D,20061031,000000,9.48847,9.48847,9.41175,9.41765,4550.7833435319,0
+BCBP.US,D,20061101,000000,9.41175,9.41175,9.39896,9.39896,2756.2943798738,0
+BCBP.US,D,20061102,000000,9.47765,9.47765,9.47765,9.47765,472.76904708274,0
+BCBP.US,D,20061103,000000,9.55535,9.56519,9.39306,9.39306,3735.3838257677,0
+BCBP.US,D,20061106,000000,9.44224,9.54453,9.44224,9.54453,1649.0997728349,0
+BCBP.US,D,20061107,000000,9.55141,10.0776,9.55141,9.84157,11409.49300293,0
+BCBP.US,D,20061110,000000,9.84157,9.84157,9.75698,9.75698,7859.149965483,0
+BCBP.US,D,20061113,000000,9.78158,9.80813,9.78158,9.80813,1099.0609460139,0
+BCBP.US,D,20061114,000000,9.72551,9.72551,9.72551,9.72551,268.41081382762,0
+BCBP.US,D,20061115,000000,9.41175,10.0727,9.41175,10.0727,3055.2064225455,0
+BCBP.US,D,20061116,000000,10.0501,10.0501,9.93008,9.93008,3255.497825288,0
+BCBP.US,D,20061117,000000,9.9891,9.9891,9.72551,9.81502,9184.9367125709,0
+BCBP.US,D,20061120,000000,9.66453,9.7078,9.66453,9.7078,4247.8044703477,0
+BCBP.US,D,20061121,000000,9.63994,9.63994,9.60454,9.60454,2542.7857779655,0
+BCBP.US,D,20061127,000000,9.44224,9.44224,9.44224,9.44224,512.42064458,0
+BCBP.US,D,20061128,000000,9.48847,9.90353,9.44716,9.72551,2878.29929525,0
+BCBP.US,D,20061130,000000,9.43044,9.43044,9.43044,9.43044,434.13415721361,0
+BCBP.US,D,20061201,000000,9.43044,9.64486,9.43044,9.59961,2103.5680826112,0
+BCBP.US,D,20061204,000000,9.43044,9.55141,9.43044,9.52388,1866.6752052557,0
+BCBP.US,D,20061205,000000,9.43044,9.43044,9.43044,9.43044,4611.78580122,0
+BCBP.US,D,20061206,000000,9.43044,9.43044,9.43044,9.43044,2375.0290193232,0
+BCBP.US,D,20061207,000000,9.58683,9.58683,9.43044,9.51797,2107.6349131237,0
+BCBP.US,D,20061211,000000,9.43044,9.43044,9.43044,9.43044,339.58034779707,0
+BCBP.US,D,20061212,000000,9.43044,9.43044,9.43044,9.43044,2037.4820867824,0
+BCBP.US,D,20061213,000000,9.65469,9.6901,9.5042,9.6901,3560.5101137285,0
+BCBP.US,D,20061214,000000,9.57798,9.57798,9.57798,9.57798,512.42064458,0
+BCBP.US,D,20061215,000000,9.66453,9.71272,9.66453,9.71272,3490.3572873872,0
+BCBP.US,D,20061219,000000,9.66453,9.66453,9.66453,9.66453,1701.9685694979,0
+BCBP.US,D,20061220,000000,9.66453,9.66453,9.66453,9.66453,1690.7847855884,0
+BCBP.US,D,20061221,000000,9.71961,9.71961,9.71961,9.71961,166.74005101413,0
+BCBP.US,D,20061222,000000,9.73043,9.73043,9.73043,9.73043,193.17444934564,0
+BCBP.US,D,20061226,000000,9.73043,9.7383,9.66453,9.7383,6706.203515178,0
+BCBP.US,D,20061228,000000,9.72551,9.87305,9.72551,9.87305,4371.8428009802,0
+BCBP.US,D,20061229,000000,9.87796,9.87796,9.87796,9.87796,166.74005101413,0
+BCBP.US,D,20070103,000000,9.75698,9.75698,9.63994,9.63994,5088.6216788153,0
+BCBP.US,D,20070104,000000,9.62617,9.62617,9.6183,9.6183,339.58034779707,0
+BCBP.US,D,20070109,000000,9.52388,9.52388,9.52388,9.52388,1053.3091027478,0
+BCBP.US,D,20070111,000000,9.7501,9.7501,9.58683,9.58683,8480.3583262734,0
+BCBP.US,D,20070112,000000,9.57208,9.8455,9.57208,9.8455,4580.2678647479,0
+BCBP.US,D,20070117,000000,9.81502,9.81502,9.81502,9.81502,844.88403898013,0
+BCBP.US,D,20070118,000000,9.52388,9.81502,9.52388,9.60454,7318.2615073152,0
+BCBP.US,D,20070119,000000,9.80813,9.81502,9.80813,9.81502,2205.2388454247,0
+BCBP.US,D,20070122,000000,9.81502,9.81994,9.71961,9.81994,5766.7656667813,0
+BCBP.US,D,20070125,000000,9.60454,9.63994,9.58093,9.63994,3222.9631811877,0
+BCBP.US,D,20070126,000000,9.63994,9.87305,9.63994,9.87305,1360.3548064445,0
+BCBP.US,D,20070130,000000,9.65863,9.78158,9.64486,9.64486,2542.7857779655,0
+BCBP.US,D,20070201,000000,9.65863,9.65863,9.63994,9.63994,844.88403898013,0
+BCBP.US,D,20070202,000000,9.71961,9.71961,9.71272,9.71272,339.58034779707,0
+BCBP.US,D,20070205,000000,9.78158,9.78158,9.78158,9.78158,2504.1508880963,0
+BCBP.US,D,20070207,000000,9.66453,9.81502,9.63994,9.72551,1188.5312172897,0
+BCBP.US,D,20070209,000000,9.81502,9.81502,9.72551,9.72551,10109.123946546,0
+BCBP.US,D,20070213,000000,9.7501,9.75698,9.71961,9.75698,8798.5878138797,0
+BCBP.US,D,20070215,000000,9.72551,9.86616,9.72551,9.76091,17840.168750883,0
+BCBP.US,D,20070216,000000,9.72551,9.72551,9.72551,9.72551,1787.3720102612,0
+BCBP.US,D,20070220,000000,9.7383,10.0205,9.7383,10.0205,5255.3617298294,0
+BCBP.US,D,20070221,000000,10.0205,10.0205,9.76091,9.78846,2293.6924090724,0
+BCBP.US,D,20070222,000000,9.75698,9.91632,9.75698,9.81502,10521.907243569,0
+BCBP.US,D,20070223,000000,9.94684,10.535,9.94684,10.535,2715.6260747484,0
+BCBP.US,D,20070226,000000,10.4179,10.4179,10.1376,10.1376,512.42064458,0
+BCBP.US,D,20070227,000000,10.173,10.173,10.1672,10.1672,1160.063403702,0
+BCBP.US,D,20070228,000000,10.3904,10.3904,10.1672,10.1672,4401.3273221961,0
+BCBP.US,D,20070301,000000,10.3904,10.3904,10.3304,10.3304,1866.6752052557,0
+BCBP.US,D,20070302,000000,10.3904,10.3904,10.1838,10.1838,2374.0123116951,0
+BCBP.US,D,20070305,000000,10.179,10.179,10.173,10.173,3560.5101137285,0
+BCBP.US,D,20070306,000000,10.1956,10.1956,10.1672,10.1672,676.11057270973,0
+BCBP.US,D,20070307,000000,10.1672,10.1672,10.1672,10.1672,1665.367094885,0
+BCBP.US,D,20070308,000000,10.1672,10.1898,10.1672,10.1898,1188.5312172897,0
+BCBP.US,D,20070309,000000,10.3117,10.3117,10.3117,10.3117,166.74005101413,0
+BCBP.US,D,20070312,000000,10.1672,10.1672,10.1672,10.1672,339.58034779707,0
+BCBP.US,D,20070313,000000,10.1898,10.1898,10.0501,10.1672,23080.279866291,0
+BCBP.US,D,20070314,000000,10.1672,10.173,10.1672,10.1672,17301.313707972,0
+BCBP.US,D,20070315,000000,10.1672,10.1838,10.1612,10.1838,4029.2123302987,0
+BCBP.US,D,20070316,000000,10.1672,10.173,10.1672,10.1672,8829.0890427237,0
+BCBP.US,D,20070319,000000,10.1672,10.1672,10.1672,10.1672,5602.0590310235,0
+BCBP.US,D,20070321,000000,10.1672,10.1672,10.1672,10.1672,419.90025041973,0
+BCBP.US,D,20070323,000000,10.1672,10.1672,10.1672,10.1672,339.58034779707,0
+BCBP.US,D,20070326,000000,10.1672,10.1672,10.1672,10.1672,11377.975066458,0
+BCBP.US,D,20070327,000000,10.1672,10.1672,10.1672,10.1672,3390.71993983,0
+BCBP.US,D,20070402,000000,10.1672,10.1898,10.1672,10.1672,8911.4423606026,0
+BCBP.US,D,20070404,000000,10.1672,10.1672,10.1672,10.1672,1018.7410433912,0
+BCBP.US,D,20070405,000000,10.1672,10.1672,10.1672,10.1672,10519.873828312,0
+BCBP.US,D,20070409,000000,10.1672,10.1672,10.1672,10.1672,384.315483435,0
+BCBP.US,D,20070410,000000,10.1672,10.1672,10.1672,10.1672,3055.2064225455,0
+BCBP.US,D,20070416,000000,10.1672,10.1898,10.1672,10.173,9329.3091957661,0
+BCBP.US,D,20070417,000000,10.1672,10.1898,10.1672,10.173,1018.7410433912,0
+BCBP.US,D,20070418,000000,10.1898,10.1898,10.1672,10.1672,2022.2314723604,0
+BCBP.US,D,20070419,000000,10.1898,10.1898,10.1672,10.1672,844.88403898013,0
+BCBP.US,D,20070420,000000,10.179,10.179,10.179,10.179,166.74005101413,0
+BCBP.US,D,20070423,000000,10.1672,10.1672,10.1672,10.1672,11710.438460859,0
+BCBP.US,D,20070424,000000,10.1672,10.1672,10.1672,10.1672,7127.1204732258,0
+BCBP.US,D,20070425,000000,10.1672,10.1672,10.1672,10.1672,2037.4820867824,0
+BCBP.US,D,20070426,000000,10.1672,10.1672,10.1672,10.1672,302696.22846359,0
+BCBP.US,D,20070430,000000,10.4583,10.7828,10.4583,10.6097,2523.4683330309,0
+BCBP.US,D,20070501,000000,10.833,10.833,10.833,10.833,166.74005101413,0
+BCBP.US,D,20070502,000000,10.5212,10.5212,10.5212,10.5212,512.42064458,0
+BCBP.US,D,20070503,000000,10.3943,10.3943,10.3943,10.3943,453.45160214818,0
+BCBP.US,D,20070507,000000,10.4848,10.5606,10.4003,10.4003,2172.7042013243,0
+BCBP.US,D,20070508,000000,10.6097,10.6097,10.6097,10.6097,166.74005101413,0
+BCBP.US,D,20070510,000000,10.3747,10.3943,10.3019,10.3019,2374.0123116951,0
+BCBP.US,D,20070515,000000,10.2252,10.2252,10.1672,10.1672,844.88403898013,0
+BCBP.US,D,20070516,000000,10.2202,10.2252,10.2202,10.2252,676.11057270973,0
+BCBP.US,D,20070517,000000,10.231,10.2488,10.1672,10.1672,10006.436476104,0
+BCBP.US,D,20070518,000000,10.1672,10.1956,10.1672,10.1672,21759.576657343,0
+BCBP.US,D,20070521,000000,10.1672,10.4612,10.1672,10.1898,7217.6074521299,0
+BCBP.US,D,20070522,000000,10.3078,10.3078,10.179,10.179,2715.6260747484,0
+BCBP.US,D,20070523,000000,10.3078,10.3117,10.1956,10.1956,1906.326802753,0
+BCBP.US,D,20070524,000000,10.2851,10.2851,10.179,10.1956,2715.6260747484,0
+BCBP.US,D,20070525,000000,10.2252,10.2252,10.1956,10.1956,1640.9661118098,0
+BCBP.US,D,20070529,000000,10.296,10.3117,10.296,10.3117,1701.9685694979,0
+BCBP.US,D,20070530,000000,10.3078,10.3078,10.3078,10.3078,3055.2064225455,0
+BCBP.US,D,20070531,000000,10.3078,10.4612,10.3078,10.413,5765.7489591532,0
+BCBP.US,D,20070604,000000,10.4612,10.4612,10.3904,10.3904,1973.4295062099,0
+BCBP.US,D,20070605,000000,10.4268,10.4268,10.3943,10.4179,1018.7410433912,0
+BCBP.US,D,20070606,000000,10.2429,10.3441,10.2202,10.3441,3055.2064225455,0
+BCBP.US,D,20070607,000000,10.2793,10.2793,10.1219,10.1219,8143.8281013608,0
+BCBP.US,D,20070608,000000,10.3078,10.4268,10.3078,10.4268,1155.9965731894,0
+BCBP.US,D,20070611,000000,10.3245,10.4583,10.1956,10.1956,9329.3091957661,0
+BCBP.US,D,20070612,000000,10.1672,10.1898,10.1071,10.114,15270.948574587,0
+BCBP.US,D,20070613,000000,10.0776,10.1612,10.0776,10.1612,1519.9779040617,0
+BCBP.US,D,20070614,000000,10.0963,10.1544,10.0422,10.1544,1188.5312172897,0
+BCBP.US,D,20070615,000000,10.0776,10.1376,9.87305,9.91337,12545.155423557,0
+BCBP.US,D,20070618,000000,9.90747,9.90747,9.84157,9.84157,676.11057270973,0
+BCBP.US,D,20070619,000000,9.78158,9.78158,9.6901,9.69601,9607.8870858751,0
+BCBP.US,D,20070620,000000,9.68125,9.68125,9.68125,9.68125,676.11057270973,0
+BCBP.US,D,20070621,000000,9.67436,9.94684,9.67436,9.94684,4247.8044703477,0
+BCBP.US,D,20070622,000000,9.89567,9.89567,9.75698,9.75698,933.33760262786,0
+BCBP.US,D,20070625,000000,9.66453,9.76879,9.66453,9.7501,2205.2388454247,0
+BCBP.US,D,20070626,000000,9.65174,9.65469,9.57798,9.58093,10856.404053225,0
+BCBP.US,D,20070627,000000,9.57798,9.60454,9.57208,9.57208,1914.4604637781,0
+BCBP.US,D,20070628,000000,9.59961,9.68125,9.55141,9.68125,3946.8590124198,0
+BCBP.US,D,20070629,000000,9.65174,9.74223,9.55929,9.73043,6848.5425831169,0
+BCBP.US,D,20070702,000000,9.66453,9.66453,9.66453,9.66453,1701.9685694979,0
+BCBP.US,D,20070705,000000,9.60454,9.63994,9.57798,9.57798,676.11057270973,0
+BCBP.US,D,20070709,000000,9.57798,9.57798,9.49339,9.49339,844.88403898013,0
+BCBP.US,D,20070710,000000,9.45896,9.45896,9.35962,9.35962,1909.3769256374,0
+BCBP.US,D,20070711,000000,9.42356,9.42356,9.42356,9.42356,166.74005101413,0
+BCBP.US,D,20070712,000000,9.42356,9.43044,9.42356,9.43044,1360.3548064445,0
+BCBP.US,D,20070713,000000,9.48355,9.51207,9.43044,9.43044,5007.2850685645,0
+BCBP.US,D,20070716,000000,9.45896,9.6901,9.45896,9.6901,7769.6796942071,0
+BCBP.US,D,20070718,000000,9.60454,9.60454,9.59961,9.60454,1018.7410433912,0
+BCBP.US,D,20070720,000000,9.45208,9.59273,9.45208,9.59273,4247.8044703477,0
+BCBP.US,D,20070723,000000,9.59273,9.59273,9.49339,9.57208,2242.8570276657,0
+BCBP.US,D,20070724,000000,9.44224,9.44224,9.20658,9.43044,9879.3480225871,0
+BCBP.US,D,20070725,000000,9.39896,9.58683,9.39896,9.58683,512.42064458,0
+BCBP.US,D,20070726,000000,9.59273,9.7078,9.51797,9.55141,12047.985393399,0
+BCBP.US,D,20070727,000000,9.55141,9.58093,9.55141,9.58093,11197.00110865,0
+BCBP.US,D,20070730,000000,9.63994,9.66453,9.60454,9.66453,37081.360613337,0
+BCBP.US,D,20070731,000000,9.72551,9.72551,9.63994,9.67436,1360.3548064445,0
+BCBP.US,D,20070801,000000,9.63994,9.63994,9.61142,9.61142,30704.570369675,0
+BCBP.US,D,20070802,000000,9.58093,9.7078,9.55141,9.58683,6365.6064597528,0
+BCBP.US,D,20070803,000000,9.56519,9.56519,9.43044,9.43044,29902.388051076,0
+BCBP.US,D,20070806,000000,9.33927,9.49339,9.33927,9.37241,4707.3563182647,0
+BCBP.US,D,20070807,000000,9.43044,9.47372,9.43044,9.43044,1254.6172131185,0
+BCBP.US,D,20070808,000000,9.12308,9.48847,9.12308,9.48847,12733.246334762,0
+BCBP.US,D,20070809,000000,9.48355,9.51797,9.26559,9.51207,45133.685028165,0
+BCBP.US,D,20070810,000000,9.65863,9.65863,9.65863,9.65863,166.74005101413,0
+BCBP.US,D,20070813,000000,9.60454,9.60454,9.60454,9.60454,5089.6383864435,0
+BCBP.US,D,20070814,000000,9.43634,9.43634,9.43044,9.43044,8845.3563647739,0
+BCBP.US,D,20070815,000000,9.43044,9.43044,9.43044,9.43044,339.58034779707,0
+BCBP.US,D,20070816,000000,9.33927,9.33927,9.28369,9.33927,2291.6589938161,0
+BCBP.US,D,20070817,000000,9.28369,9.37241,8.98655,9.37241,6106.3460145784,0
+BCBP.US,D,20070820,000000,9.43044,9.44716,9.13921,9.13921,5602.0590310235,0
+BCBP.US,D,20070822,000000,8.98655,9.13449,8.98655,9.13449,4416.5779366181,0
+BCBP.US,D,20070823,000000,8.85643,9.19596,8.84148,8.87689,8148.9116395014,0
+BCBP.US,D,20070824,000000,8.84148,9.06869,8.84148,9.06869,3285.9990541321,0
+BCBP.US,D,20070827,000000,8.87689,8.90974,8.87689,8.90974,1018.7410433912,0
+BCBP.US,D,20070828,000000,8.9004,8.90424,8.9004,8.90424,580.54005566504,0
+BCBP.US,D,20070830,000000,8.98655,8.98655,8.98655,8.98655,166.74005101413,0
+BCBP.US,D,20070904,000000,9.12868,9.17176,9.06869,9.16409,3472.0565500808,0
+BCBP.US,D,20070905,000000,9.07439,9.19016,9.03455,9.13921,2037.4820867824,0
+BCBP.US,D,20070906,000000,9.42356,9.42356,9.28369,9.28369,1519.9779040617,0
+BCBP.US,D,20070907,000000,9.33927,9.37241,9.313,9.37241,2374.0123116951,0
+BCBP.US,D,20070910,000000,9.42356,9.72551,9.42356,9.72551,24956.1054402,0
+BCBP.US,D,20070913,000000,9.43634,9.5042,8.90974,9.37241,2374.0123116951,0
+BCBP.US,D,20070914,000000,9.63305,9.63305,9.4983,9.62617,512.42064458,0
+BCBP.US,D,20070918,000000,9.57798,9.57798,9.43044,9.51797,2542.7857779655,0
+BCBP.US,D,20070919,000000,9.51797,9.51797,9.51797,9.51797,884.53563647739,0
+BCBP.US,D,20070921,000000,9.57798,9.6183,9.57798,9.6183,1018.7410433912,0
+BCBP.US,D,20070924,000000,9.60454,9.6183,9.55141,9.59961,25616.965398487,0
+BCBP.US,D,20070925,000000,9.52388,9.52388,9.31782,9.51797,844.88403898013,0
+BCBP.US,D,20070926,000000,9.56519,9.57208,9.55141,9.57208,676.11057270973,0
+BCBP.US,D,20070928,000000,9.43044,9.43044,8.9004,9.37241,5087.6049711872,0
+BCBP.US,D,20071002,000000,9.20176,9.2954,9.19596,9.19596,2037.4820867824,0
+BCBP.US,D,20071004,000000,9.28369,9.28369,9.28369,9.28369,339.58034779707,0
+BCBP.US,D,20071009,000000,9.22782,9.27101,9.13449,9.27101,4919.8482125449,0
+BCBP.US,D,20071012,000000,9.1574,9.27101,9.1574,9.27101,512.42064458,0
+BCBP.US,D,20071015,000000,9.22782,9.22782,9.13449,9.13449,2590.5710364878,0
+BCBP.US,D,20071016,000000,9.12308,9.28369,9.12308,9.28369,3545.2594993065,0
+BCBP.US,D,20071018,000000,9.08,9.08,8.92951,8.92951,512.42064458,0
+BCBP.US,D,20071019,000000,8.98655,8.98655,8.63336,8.72502,7801.1976306793,0
+BCBP.US,D,20071022,000000,8.69218,8.75866,8.69218,8.75866,1188.5312172897,0
+BCBP.US,D,20071023,000000,8.78159,9.13449,8.78159,9.13449,2511.2678414933,0
+BCBP.US,D,20071024,000000,9.13449,9.13449,9.13449,9.13449,1360.3548064445,0
+BCBP.US,D,20071025,000000,9.13449,9.13449,8.99403,9.13449,17137.623779842,0
+BCBP.US,D,20071026,000000,9.13449,9.13921,9.13449,9.13921,2229.6398284999,0
+BCBP.US,D,20071029,000000,9.13921,9.32274,9.13449,9.313,4769.3754835809,0
+BCBP.US,D,20071030,000000,9.28369,9.37241,9.28369,9.37241,1708.0688152667,0
+BCBP.US,D,20071031,000000,9.43044,9.60454,9.43044,9.55141,1360.3548064445,0
+BCBP.US,D,20071101,000000,9.57798,9.57798,9.42356,9.57798,27172.528069534,0
+BCBP.US,D,20071105,000000,9.57798,9.69601,9.57798,9.69601,58704.698448511,0
+BCBP.US,D,20071106,000000,9.69601,9.69601,9.63994,9.63994,4686.0054580739,0
+BCBP.US,D,20071107,000000,9.63994,9.63994,9.48847,9.52388,2119.8354046613,0
+BCBP.US,D,20071108,000000,9.57208,9.57208,9.4983,9.4983,770.66438212628,0
+BCBP.US,D,20071109,000000,9.49339,9.49339,9.46782,9.46782,711.69533969445,0
+BCBP.US,D,20071112,000000,9.72551,9.72551,9.49339,9.49339,770.66438212628,0
+BCBP.US,D,20071113,000000,9.48847,9.48847,9.48847,9.48847,2542.7857779655,0
+BCBP.US,D,20071115,000000,9.55141,9.56519,9.4983,9.56519,2037.4820867824,0
+BCBP.US,D,20071116,000000,9.60454,9.72551,9.60454,9.72551,2559.0531000156,0
+BCBP.US,D,20071120,000000,9.60454,9.60454,9.60454,9.60454,844.88403898013,0
+BCBP.US,D,20071121,000000,9.51797,9.51797,9.51797,9.51797,1018.7410433912,0
+BCBP.US,D,20071126,000000,9.60454,9.60454,9.13449,9.48847,13909.577060514,0
+BCBP.US,D,20071127,000000,9.60454,9.73043,9.57798,9.73043,19268.642968413,0
+BCBP.US,D,20071128,000000,9.61142,9.61142,9.61142,9.61142,714.74546257885,0
+BCBP.US,D,20071129,000000,9.60454,9.60454,9.60454,9.60454,3390.71993983,0
+BCBP.US,D,20071130,000000,9.60454,9.63994,9.59961,9.63994,27149.143794087,0
+BCBP.US,D,20071203,000000,9.71961,9.71961,9.66453,9.66453,25959.59586917,0
+BCBP.US,D,20071205,000000,9.63994,9.63994,9.63994,9.63994,844.88403898013,0
+BCBP.US,D,20071206,000000,9.63994,9.63994,9.63994,9.63994,166.74005101413,0
+BCBP.US,D,20071207,000000,9.66453,9.72551,9.66453,9.66453,3452.7391051462,0
+BCBP.US,D,20071210,000000,9.66453,9.76091,9.66453,9.76091,783.88158129203,0
+BCBP.US,D,20071211,000000,9.84157,9.84157,9.78158,9.78158,2715.6260747484,0
+BCBP.US,D,20071212,000000,9.84157,9.84157,9.78158,9.84157,34102.407262901,0
+BCBP.US,D,20071213,000000,9.84157,9.84157,9.84157,9.84157,166.74005101413,0
+BCBP.US,D,20071218,000000,9.35962,9.37929,8.98655,8.98655,11034.327888149,0
+BCBP.US,D,20071219,000000,9.16409,9.16409,9.07439,9.12308,5373.2998146931,0
+BCBP.US,D,20071220,000000,8.98655,9.01282,8.98655,9.00622,2275.391671766,0
+BCBP.US,D,20071221,000000,8.98655,9.01764,8.98655,9.01764,512.42064458,0
+BCBP.US,D,20071227,000000,9.10862,9.10862,8.69218,8.78778,6278.1696037332,0
+BCBP.US,D,20071228,000000,8.85643,8.85643,8.69218,8.7926,10521.907243569,0
+BCBP.US,D,20071231,000000,8.72502,9.43044,8.72502,9.16409,2037.4820867824,0
+BCBP.US,D,20080102,000000,9.02905,9.2172,8.57661,8.57661,12175.073846916,0
+BCBP.US,D,20080103,000000,8.62244,8.66572,8.58742,8.58742,2210.3223835653,0
+BCBP.US,D,20080104,000000,8.58742,8.58742,8.43812,8.49929,11269.187350248,0
+BCBP.US,D,20080107,000000,8.43301,8.43301,8.13498,8.19291,23275.487730893,0
+BCBP.US,D,20080108,000000,8.1758,8.25095,8.13823,8.25095,3680.4816138484,0
+BCBP.US,D,20080109,000000,8.22163,8.34576,8.1038,8.26324,9160.5357294957,0
+BCBP.US,D,20080110,000000,8.25095,8.25095,7.69267,7.91486,33633.705046331,0
+BCBP.US,D,20080111,000000,7.66149,7.95814,7.62667,7.66149,4555.8668816726,0
+BCBP.US,D,20080114,000000,7.82024,8.16134,7.77922,8.128,1781.2717644924,0
+BCBP.US,D,20080116,000000,8.05217,8.36927,8.05217,8.36927,1018.7410433912,0
+BCBP.US,D,20080118,000000,8.45671,8.45671,8.4514,8.4514,339.58034779707,0
+BCBP.US,D,20080123,000000,8.40015,8.40015,8.36927,8.36927,2542.7857779655,0
+BCBP.US,D,20080124,000000,8.40015,8.60454,8.40015,8.56953,2882.3661257625,0
+BCBP.US,D,20080125,000000,8.63336,8.72502,8.63336,8.63336,1360.3548064445,0
+BCBP.US,D,20080130,000000,8.62686,8.9004,8.62686,8.9004,4191.8855508003,0
+BCBP.US,D,20080131,000000,8.84148,9.13449,8.84148,9.13449,844.88403898013,0
+BCBP.US,D,20080204,000000,9.23845,9.23845,8.98655,8.98655,512.42064458,0
+BCBP.US,D,20080206,000000,8.84148,9.23461,8.84148,9.23461,407.69975888211,0
+BCBP.US,D,20080208,000000,8.95863,9.19596,8.93698,9.19596,2205.2388454247,0
+BCBP.US,D,20080212,000000,9.19596,9.19596,9.01764,9.01764,751.34693719171,0
+BCBP.US,D,20080214,000000,9.18346,9.223,8.75866,8.98655,33929.566966118,0
+BCBP.US,D,20080215,000000,8.90974,9.05826,8.90974,8.95863,5633.5769674956,0
+BCBP.US,D,20080219,000000,8.98655,8.99403,8.98655,8.99403,2205.2388454247,0
+BCBP.US,D,20080220,000000,8.98655,9.20658,8.92951,9.20658,6958.3470069554,0
+BCBP.US,D,20080221,000000,9.01764,9.13449,8.84148,8.9425,23416.810091203,0
+BCBP.US,D,20080222,000000,8.84148,9.10862,8.58742,8.69768,4758.1916996715,0
+BCBP.US,D,20080226,000000,8.73408,8.84148,8.73408,8.84148,2542.7857779655,0
+BCBP.US,D,20080227,000000,8.84148,9.08,8.69218,8.81187,17524.989386161,0
+BCBP.US,D,20080303,000000,8.83598,8.84148,8.70496,8.70496,1570.8132854685,0
+BCBP.US,D,20080305,000000,8.82387,9.10862,8.42848,9.01764,24759.88086797,0
+BCBP.US,D,20080306,000000,8.84148,8.84148,8.75866,8.75866,12630.558864321,0
+BCBP.US,D,20080310,000000,8.98095,8.98095,8.86912,8.86912,953.67175519056,0
+BCBP.US,D,20080311,000000,8.82387,8.84148,8.82387,8.84148,614.0914073935,0
+BCBP.US,D,20080312,000000,8.72502,8.82958,8.72502,8.82958,2205.2388454247,0
+BCBP.US,D,20080318,000000,8.72502,8.78159,7.77922,8.63336,51315.267407226,0
+BCBP.US,D,20080319,000000,8.63336,8.96885,8.57661,8.96885,10788.28464214,0
+BCBP.US,D,20080320,000000,9.01764,9.01764,8.75227,8.9425,19163.922082715,0
+BCBP.US,D,20080324,000000,8.7926,8.84148,8.7926,8.84148,928.25406448719,0
+BCBP.US,D,20080325,000000,8.84719,8.85161,8.84719,8.85161,1690.7847855884,0
+BCBP.US,D,20080327,000000,8.84148,8.84148,8.84148,8.84148,748.29681430731,0
+BCBP.US,D,20080328,000000,8.69218,8.69218,8.69218,8.69218,512.42064458,0
+BCBP.US,D,20080331,000000,8.69218,8.69218,8.63336,8.69218,4689.0555809583,0
+BCBP.US,D,20080401,000000,8.63336,8.65283,8.63336,8.65283,6741.7882821627,0
+BCBP.US,D,20080404,000000,8.64653,8.64653,8.63336,8.63336,769.64767449814,0
+BCBP.US,D,20080407,000000,8.63336,8.63336,8.63336,8.63336,1018.7410433912,0
+BCBP.US,D,20080408,000000,8.63336,8.63336,8.57661,8.57661,1050.2589798634,0
+BCBP.US,D,20080409,000000,8.63336,8.63336,8.54621,8.63336,11528.447795422,0
+BCBP.US,D,20080410,000000,8.66572,8.66572,8.63336,8.63336,1360.3548064445,0
+BCBP.US,D,20080414,000000,8.42848,8.42848,8.42848,8.42848,275.52776722457,0
+BCBP.US,D,20080415,000000,8.62686,8.63336,8.59903,8.63336,2205.2388454247,0
+BCBP.US,D,20080416,000000,8.60454,8.84148,8.60454,8.69218,9651.6055138849,0
+BCBP.US,D,20080421,000000,8.48228,8.48228,8.48228,8.48228,339.58034779707,0
+BCBP.US,D,20080422,000000,8.25095,8.25095,8.25095,8.25095,834.71696269878,0
+BCBP.US,D,20080423,000000,8.25095,8.25095,8.25095,8.25095,3735.3838257677,0
+BCBP.US,D,20080424,000000,8.54621,8.54621,8.54621,8.54621,844.88403898013,0
+BCBP.US,D,20080429,000000,8.51602,8.51602,8.51602,8.51602,175.89041966734,0
+BCBP.US,D,20080430,000000,8.1038,8.1038,8.1038,8.1038,230.79263158663,0
+BCBP.US,D,20080501,000000,8.19911,8.25793,8.19911,8.25095,10580.876286,0
+BCBP.US,D,20080502,000000,8.25095,8.25793,8.182,8.25095,16137.183473757,0
+BCBP.US,D,20080505,000000,8.40015,8.40015,8.40015,8.40015,339.58034779707,0
+BCBP.US,D,20080506,000000,8.4868,8.4868,8.25095,8.25095,1201.7484164555,0
+BCBP.US,D,20080507,000000,8.25095,8.25095,8.25095,8.25095,1701.9685694979,0
+BCBP.US,D,20080509,000000,8.25095,8.25095,8.16134,8.16134,6740.7715745346,0
+BCBP.US,D,20080512,000000,8.80362,8.80362,8.16794,8.16794,651.70958963449,0
+BCBP.US,D,20080515,000000,8.27446,8.56953,8.27446,8.56953,166.74005101413,0
+BCBP.US,D,20080519,000000,8.47707,8.69218,8.25095,8.69218,2163.5538326711,0
+BCBP.US,D,20080520,000000,8.25095,8.25095,8.25095,8.25095,1700.9518618697,0
+BCBP.US,D,20080521,000000,8.25095,8.26747,8.25095,8.25095,1701.9685694979,0
+BCBP.US,D,20080523,000000,8.81749,8.81749,8.25095,8.25095,4416.5779366181,0
+BCBP.US,D,20080528,000000,8.09692,8.20924,8.09692,8.19291,3642.8634316074,0
+BCBP.US,D,20080529,000000,8.19291,8.25095,8.19291,8.25095,1826.0069001303,0
+BCBP.US,D,20080602,000000,8.25095,8.25095,8.19291,8.19291,778.79804315136,0
+BCBP.US,D,20080609,000000,8.25095,8.25095,8.25095,8.25095,339.58034779707,0
+BCBP.US,D,20080610,000000,8.54081,8.62244,8.54081,8.62244,655.77642014703,0
+BCBP.US,D,20080611,000000,8.55694,8.84148,8.55694,8.75866,2374.0123116951,0
+BCBP.US,D,20080616,000000,8.54621,8.54621,8.54621,8.54621,638.49239046873,0
+BCBP.US,D,20080617,000000,8.55241,8.55241,8.54621,8.54621,1188.5312172897,0
+BCBP.US,D,20080618,000000,8.38688,8.38688,7.68126,7.86942,6617.7499515302,0
+BCBP.US,D,20080620,000000,8.25095,8.25095,8.23472,8.25095,2119.8354046613,0
+BCBP.US,D,20080623,000000,8.22675,8.24416,8.22675,8.24416,844.88403898013,0
+BCBP.US,D,20080624,000000,8.02335,8.02335,7.86942,8.02335,2374.0123116951,0
+BCBP.US,D,20080625,000000,7.89686,7.90247,7.86942,7.86942,575.45651752437,0
+BCBP.US,D,20080626,000000,7.80952,7.88004,7.80952,7.86942,1698.9184466135,0
+BCBP.US,D,20080627,000000,7.83725,7.83725,7.80952,7.80952,676.11057270973,0
+BCBP.US,D,20080708,000000,7.71254,8.22675,7.62667,7.80952,3544.2427916784,0
+BCBP.US,D,20080710,000000,7.61006,7.61006,7.61006,7.61006,548.00541156473,0
+BCBP.US,D,20080714,000000,7.59009,7.59009,7.52055,7.52055,512.42064458,0
+BCBP.US,D,20080715,000000,7.45623,7.45623,7.43272,7.43272,2233.7066590124,0
+BCBP.US,D,20080717,000000,7.56225,8.24416,7.56225,8.24416,2037.4820867824,0
+BCBP.US,D,20080718,000000,7.57416,8.24416,7.57416,8.24416,844.88403898013,0
+BCBP.US,D,20080721,000000,7.66149,8.25095,7.57416,7.57416,1265.800997028,0
+BCBP.US,D,20080722,000000,8.27446,8.27446,8.27446,8.27446,166.74005101413,0
+BCBP.US,D,20080723,000000,7.757,8.40015,7.757,8.40015,1855.4914213462,0
+BCBP.US,D,20080731,000000,8.1038,8.1038,8.02335,8.06142,6786.5234178006,0
+BCBP.US,D,20080801,000000,8.02335,8.02335,7.57416,8.02335,3055.2064225455,0
+BCBP.US,D,20080804,000000,7.50304,8.07312,7.43272,8.06142,1188.5312172897,0
+BCBP.US,D,20080806,000000,7.63238,7.63238,7.63238,7.63238,339.58034779707,0
+BCBP.US,D,20080812,000000,7.3677,7.97899,7.3677,7.97899,2558.0363923875,0
+BCBP.US,D,20080814,000000,7.76251,8.24416,7.66149,8.24416,2111.7017436362,0
+BCBP.US,D,20080815,000000,8.24416,8.24416,7.80952,7.80952,512.42064458,0
+BCBP.US,D,20080818,000000,8.49379,8.49379,8.49379,8.49379,339.58034779707,0
+BCBP.US,D,20080819,000000,8.31064,9.01282,8.31064,8.67487,6386.9573199436,0
+BCBP.US,D,20080820,000000,8.57661,8.70939,8.57661,8.70939,718.81229309139,0
+BCBP.US,D,20080825,000000,8.63336,8.76506,8.63336,8.76506,339.58034779707,0
+BCBP.US,D,20080826,000000,8.76506,8.76506,8.76506,8.76506,339.58034779707,0
+BCBP.US,D,20080828,000000,8.31064,8.31064,8.31064,8.31064,191.14103408937,0
+BCBP.US,D,20080829,000000,8.25095,8.25095,8.25095,8.25095,166.74005101413,0
+BCBP.US,D,20080902,000000,8.1038,8.13498,8.02335,8.13498,1854.4747137181,0
+BCBP.US,D,20080904,000000,7.95814,7.95814,7.95814,7.95814,166.74005101413,0
+BCBP.US,D,20080905,000000,8.13498,8.19911,8.13498,8.19911,844.88403898013,0
+BCBP.US,D,20080908,000000,8.25095,8.25095,8.25095,8.25095,3390.71993983,0
+BCBP.US,D,20080910,000000,8.25095,8.57661,8.25095,8.36317,3560.5101137285,0
+BCBP.US,D,20080911,000000,8.43812,8.43812,8.43812,8.43812,166.74005101413,0
+BCBP.US,D,20080912,000000,8.31064,8.31064,8.31064,8.31064,166.74005101413,0
+BCBP.US,D,20080915,000000,8.26324,8.54621,7.83165,8.54621,3066.3902064549,0
+BCBP.US,D,20080917,000000,7.80952,7.80952,7.77922,7.8047,2037.4820867824,0
+BCBP.US,D,20080919,000000,8.25095,8.52831,8.25095,8.52831,339.58034779707,0
+BCBP.US,D,20080922,000000,8.25095,8.25095,8.25095,8.25095,676.11057270973,0
+BCBP.US,D,20080929,000000,7.80952,7.80952,7.80952,7.80952,2205.2388454247,0
+BCBP.US,D,20080930,000000,7.75041,7.80952,7.75041,7.80952,2512.2845491214,0
+BCBP.US,D,20081001,000000,7.80952,7.80952,7.80952,7.80952,166.74005101413,0
+BCBP.US,D,20081002,000000,7.80952,7.80952,7.80952,7.80952,1360.3548064445,0
+BCBP.US,D,20081003,000000,7.95814,7.95814,7.80952,7.80952,512.42064458,0
+BCBP.US,D,20081006,000000,7.3677,7.80952,7.09083,7.80952,3055.2064225455,0
+BCBP.US,D,20081007,000000,7.3677,7.66149,7.3677,7.37311,18770.456230627,0
+BCBP.US,D,20081008,000000,7.3677,7.3677,7.3677,7.3677,1062.459471401,0
+BCBP.US,D,20081009,000000,7.3677,7.78572,7.3677,7.3677,3581.8609739194,0
+BCBP.US,D,20081010,000000,6.93238,7.65491,6.33575,7.65491,1360.3548064445,0
+BCBP.US,D,20081013,000000,7.07224,7.80952,6.50659,7.8047,1105.1611917827,0
+BCBP.US,D,20081015,000000,7.51573,7.77922,7.51573,7.77922,1076.6933781949,0
+BCBP.US,D,20081016,000000,6.68353,7.46704,6.66612,7.46704,844.88403898013,0
+BCBP.US,D,20081017,000000,6.51269,7.77323,6.50659,7.77323,3753.6845630742,0
+BCBP.US,D,20081020,000000,7.77922,7.77922,5.90583,7.66149,6443.8929471192,0
+BCBP.US,D,20081021,000000,6.53679,6.77766,5.92314,6.77766,1360.3548064445,0
+BCBP.US,D,20081023,000000,6.24752,6.60082,6.24752,6.60082,512.42064458,0
+BCBP.US,D,20081024,000000,5.77009,6.48318,5.52843,6.48318,2037.4820867824,0
+BCBP.US,D,20081027,000000,6.75415,6.75415,5.55184,6.33575,5616.2929378173,0
+BCBP.US,D,20081028,000000,6.48318,7.51573,6.48318,7.51573,585.62359380572,0
+BCBP.US,D,20081030,000000,6.77766,7.51573,6.77766,7.51573,512.42064458,0
+BCBP.US,D,20081104,000000,7.3677,7.3677,6.77766,6.77766,512.42064458,0
+BCBP.US,D,20081105,000000,6.76626,6.76626,6.74835,6.76626,1018.7410433912,0
+BCBP.US,D,20081106,000000,6.48318,6.48318,6.42436,6.42436,933.33760262786,0
+BCBP.US,D,20081107,000000,6.48318,6.48318,6.48318,6.48318,1701.9685694979,0
+BCBP.US,D,20081110,000000,5.7463,5.91163,5.45761,5.88792,6958.3470069554,0
+BCBP.US,D,20081111,000000,5.59895,5.90583,5.59895,5.88183,2249.9739810626,0
+BCBP.US,D,20081112,000000,5.87003,6.1649,5.59895,6.1589,13357.504818437,0
+BCBP.US,D,20081113,000000,5.76409,6.18851,5.76409,6.18851,676.11057270973,0
+BCBP.US,D,20081114,000000,6.1705,6.41807,6.1705,6.41807,718.81229309139,0
+BCBP.US,D,20081117,000000,5.97055,6.1828,5.92314,5.92314,1154.9798655613,0
+BCBP.US,D,20081118,000000,6.12959,6.12959,6.12959,6.12959,166.74005101413,0
+BCBP.US,D,20081120,000000,6.1828,6.18851,6.1828,6.18851,2233.7066590124,0
+BCBP.US,D,20081121,000000,6.18851,6.35345,5.83481,6.35345,17020.702402607,0
+BCBP.US,D,20081124,000000,6.05877,6.40066,6.04097,6.40066,8948.0438352155,0
+BCBP.US,D,20081128,000000,6.2004,6.67803,6.12959,6.67803,7974.0379274622,0
+BCBP.US,D,20081201,000000,6.18851,6.59531,6.18851,6.59531,676.11057270973,0
+BCBP.US,D,20081202,000000,6.75976,6.75976,6.75976,6.75976,166.74005101413,0
+BCBP.US,D,20081203,000000,6.77766,6.77766,6.77766,6.77766,508.35381406746,0
+BCBP.US,D,20081204,000000,6.77766,7.04942,6.77766,7.04942,9112.7504709734,0
+BCBP.US,D,20081208,000000,7.07224,7.11384,6.80186,7.01274,3780.1189614057,0
+BCBP.US,D,20081209,000000,6.63042,6.63042,6.63042,6.63042,166.74005101413,0
+BCBP.US,D,20081210,000000,7.34901,7.34901,7.34901,7.34901,166.74005101413,0
+BCBP.US,D,20081212,000000,6.63042,7.23177,6.48318,7.23177,1866.6752052557,0
+BCBP.US,D,20081216,000000,7.04352,7.04352,7.04352,7.04352,166.74005101413,0
+BCBP.US,D,20081217,000000,7.27957,7.27957,7.27957,7.27957,166.74005101413,0
+BCBP.US,D,20081219,000000,6.72514,6.72514,6.72514,6.72514,273.4943519683,0
+BCBP.US,D,20081222,000000,6.71885,6.71885,6.71885,6.71885,339.58034779707,0
+BCBP.US,D,20081223,000000,7.33898,7.33898,7.33898,7.33898,166.74005101413,0
+BCBP.US,D,20081229,000000,6.18851,6.74265,6.18851,6.74265,3560.5101137285,0
+BCBP.US,D,20081230,000000,6.18851,6.21791,5.89373,6.2064,4580.2678647479,0
+BCBP.US,D,20081231,000000,6.28273,6.28273,6.12959,6.12959,26627.572780854,0
+BCBP.US,D,20090105,000000,6.32985,6.36515,6.24752,6.35345,5014.4020219615,0
+BCBP.US,D,20090107,000000,6.47689,6.47689,6.47689,6.47689,166.74005101413,0
+BCBP.US,D,20090120,000000,5.90583,6.12959,5.83481,6.12959,844.88403898013,0
+BCBP.US,D,20090123,000000,6.11799,6.11799,6.11799,6.11799,884.53563647739,0
+BCBP.US,D,20090128,000000,6.18851,6.46577,6.18851,6.46577,339.58034779707,0
+BCBP.US,D,20090129,000000,5.88792,5.89973,5.62256,5.88792,3600.1617112258,0
+BCBP.US,D,20090130,000000,5.70547,5.84691,5.33988,5.82292,3560.5101137285,0
+BCBP.US,D,20090202,000000,5.50482,5.72869,5.3867,5.45181,1938.8614468533,0
+BCBP.US,D,20090203,000000,5.83481,5.83481,5.83481,5.83481,166.74005101413,0
+BCBP.US,D,20090205,000000,5.87593,5.87593,5.87593,5.87593,166.74005101413,0
+BCBP.US,D,20090209,000000,5.59895,5.61096,5.45181,5.61096,1561.6629168152,0
+BCBP.US,D,20090210,000000,5.59895,5.60506,5.59895,5.59895,1079.7435010793,0
+BCBP.US,D,20090211,000000,5.99406,5.99406,5.99406,5.99406,339.58034779707,0
+BCBP.US,D,20090213,000000,5.61096,6.18851,5.61096,6.18851,512.42064458,0
+BCBP.US,D,20090217,000000,6.1649,6.31814,5.62256,6.1705,1272.9179504249,0
+BCBP.US,D,20090218,000000,5.48683,6.1705,5.48683,6.1705,339.58034779707,0
+BCBP.US,D,20090220,000000,5.89373,5.89373,5.31608,5.83481,1360.3548064445,0
+BCBP.US,D,20090223,000000,5.87003,5.87003,5.59895,5.81131,512.42064458,0
+BCBP.US,D,20090224,000000,5.87003,5.87003,5.02741,5.30428,5936.5558406798,0
+BCBP.US,D,20090225,000000,5.44011,5.45181,5.44011,5.45181,419.90025041973,0
+BCBP.US,D,20090227,000000,5.58135,5.58135,5.58135,5.58135,166.74005101413,0
+BCBP.US,D,20090302,000000,5.53443,5.53443,5.3928,5.3928,339.58034779707,0
+BCBP.US,D,20090303,000000,5.59335,5.59335,5.59335,5.59335,512.42064458,0
+BCBP.US,D,20090304,000000,5.52263,5.59895,5.52263,5.59895,339.58034779707,0
+BCBP.US,D,20090305,000000,5.59895,5.59895,5.59895,5.59895,166.74005101413,0
+BCBP.US,D,20090306,000000,5.16294,5.59335,4.72063,5.59335,3420.2044610459,0
+BCBP.US,D,20090309,000000,4.71483,5.30428,4.597,5.29838,1701.9685694979,0
+BCBP.US,D,20090311,000000,5.28057,5.28057,5.28057,5.28057,166.74005101413,0
+BCBP.US,D,20090312,000000,5.15704,5.15704,5.15704,5.15704,166.74005101413,0
+BCBP.US,D,20090313,000000,5.28057,5.28057,5.15704,5.15704,591.72383957453,0
+BCBP.US,D,20090317,000000,5.28057,5.28057,5.28057,5.28057,166.74005101413,0
+BCBP.US,D,20090318,000000,5.28638,5.29838,5.27527,5.27527,1519.9779040617,0
+BCBP.US,D,20090319,000000,5.30428,5.30428,5.30428,5.30428,1701.9685694979,0
+BCBP.US,D,20090323,000000,5.29838,5.53443,5.29838,5.53443,8663.3656993377,0
+BCBP.US,D,20090324,000000,5.59895,5.59895,5.59895,5.59895,676.11057270973,0
+BCBP.US,D,20090325,000000,5.59895,5.59895,5.59895,5.59895,166.74005101413,0
+BCBP.US,D,20090327,000000,5.05072,5.58135,4.9803,5.0098,2205.2388454247,0
+BCBP.US,D,20090330,000000,5.80531,5.80531,5.80531,5.80531,166.74005101413,0
+BCBP.US,D,20090402,000000,5.87593,5.87593,5.87593,5.87593,166.74005101413,0
+BCBP.US,D,20090403,000000,5.89373,5.89373,5.89373,5.89373,2542.7857779655,0
+BCBP.US,D,20090406,000000,5.3867,6.18851,5.3867,5.95864,4262.0383771416,0
+BCBP.US,D,20090407,000000,5.42811,6.12959,5.42811,6.12959,1088.8938697325,0
+BCBP.US,D,20090414,000000,5.69937,6.04097,4.96839,5.58135,12836.950512831,0
+BCBP.US,D,20090416,000000,5.85822,5.85822,5.41021,5.82292,555.12236496167,0
+BCBP.US,D,20090417,000000,5.83481,5.83481,5.64046,5.64046,676.11057270973,0
+BCBP.US,D,20090422,000000,5.65797,5.74029,5.65197,5.74029,7192.1897614265,0
+BCBP.US,D,20090504,000000,5.58135,5.58135,5.58135,5.58135,542.92187342405,0
+BCBP.US,D,20090512,000000,5.51653,5.59895,5.18634,5.58135,1519.9779040617,0
+BCBP.US,D,20090515,000000,5.59335,5.59895,5.30428,5.59335,6160.2315188695,0
+BCBP.US,D,20090518,000000,5.59895,5.59895,5.58695,5.58695,1551.4958405339,0
+BCBP.US,D,20090519,000000,5.15704,5.15704,5.15704,5.15704,1701.9685694979,0
+BCBP.US,D,20090520,000000,5.15704,5.69937,5.15704,5.48683,1519.9779040617,0
+BCBP.US,D,20090526,000000,5.7463,5.7463,5.47522,5.47522,676.11057270973,0
+BCBP.US,D,20090527,000000,5.49312,5.49312,5.45181,5.48093,838.78379321132,0
+BCBP.US,D,20090528,000000,5.46932,5.48093,5.46932,5.48093,671.02703456905,0
+BCBP.US,D,20090601,000000,5.30428,5.45181,5.0098,5.45181,8484.425156786,0
+BCBP.US,D,20090602,000000,5.0098,5.46352,5.0098,5.46352,45979.585774774,0
+BCBP.US,D,20090604,000000,5.0098,5.48093,5.0098,5.48093,2051.7159935763,0
+BCBP.US,D,20090612,000000,5.58695,5.58695,5.58695,5.58695,218.59214004901,0
+BCBP.US,D,20090615,000000,5.51083,5.59895,5.0098,5.59895,1523.0280269461,0
+BCBP.US,D,20090617,000000,4.71483,5.28638,4.71483,5.28638,512.42064458,0
+BCBP.US,D,20090619,000000,5.45181,5.47522,5.24556,5.47522,2497.0339346994,0
+BCBP.US,D,20090624,000000,5.45761,5.45761,4.81525,5.18634,4486.7307629594,0
+BCBP.US,D,20090625,000000,5.42211,5.59895,5.42211,5.59895,1622.6653745033,0
+BCBP.US,D,20090630,000000,5.09793,5.59895,5.09793,5.52843,3257.5312405443,0
+BCBP.US,D,20090701,000000,5.52843,6.1413,5.52843,6.1413,13269.051254789,0
+BCBP.US,D,20090702,000000,5.81711,5.92314,4.99789,5.62256,9820.3789801553,0
+BCBP.US,D,20090706,000000,5.26326,5.26326,5.24556,5.25116,2037.4820867824,0
+BCBP.US,D,20090707,000000,5.53443,5.53443,5.42211,5.42211,1360.3548064445,0
+BCBP.US,D,20090708,000000,5.24556,5.51653,5.24556,5.51653,339.58034779707,0
+BCBP.US,D,20090709,000000,5.56954,5.56954,5.56954,5.56954,844.88403898013,0
+BCBP.US,D,20090710,000000,5.21015,5.21586,4.89757,4.91538,5662.0447810834,0
+BCBP.US,D,20090713,000000,5.71688,5.71688,5.66987,5.66987,339.58034779707,0
+BCBP.US,D,20090715,000000,5.59895,5.59895,5.59895,5.59895,166.74005101413,0
+BCBP.US,D,20090721,000000,5.41641,5.41641,5.29838,5.3633,2037.4820867824,0
+BCBP.US,D,20090722,000000,5.44011,5.44011,5.44011,5.44011,512.42064458,0
+BCBP.US,D,20090723,000000,5.55184,5.55184,5.55184,5.55184,844.88403898013,0
+BCBP.US,D,20090724,000000,5.44011,5.44011,5.44011,5.44011,0,0
+BCBP.US,D,20090727,000000,5.45181,5.54004,5.12753,5.23927,9207.3042803899,0
+BCBP.US,D,20090728,000000,5.3867,5.3867,5.3867,5.3867,166.74005101413,0
+BCBP.US,D,20090729,000000,5.15704,5.44011,5.15704,5.44011,512.42064458,0
+BCBP.US,D,20090730,000000,5.29838,5.29838,5.29838,5.29838,166.74005101413,0
+BCBP.US,D,20090731,000000,5.29838,5.29838,5.29838,5.29838,0,0
+BCBP.US,D,20090803,000000,5.38089,5.38089,5.38089,5.38089,166.74005101413,0
+BCBP.US,D,20090804,000000,5.42811,5.45181,5.15704,5.45181,844.88403898013,0
+BCBP.US,D,20090805,000000,5.45181,5.45181,5.45181,5.45181,0,0
+BCBP.US,D,20090806,000000,5.33398,5.33398,5.33398,5.33398,339.58034779707,0
+BCBP.US,D,20090807,000000,5.33398,5.33398,5.33398,5.33398,0,0
+BCBP.US,D,20090810,000000,5.33398,5.33398,5.33398,5.33398,0,0
+BCBP.US,D,20090811,000000,5.15704,5.41641,4.93898,5.38089,2534.6521169404,0
+BCBP.US,D,20090812,000000,5.38089,5.38089,5.38089,5.38089,0,0
+BCBP.US,D,20090813,000000,5.38089,5.38089,5.38089,5.38089,0,0
+BCBP.US,D,20090814,000000,5.41641,5.42211,5.32808,5.3867,1779.2383492361,0
+BCBP.US,D,20090817,000000,5.3867,5.3867,5.29248,5.29248,485.9862462485,0
+BCBP.US,D,20090818,000000,5.06261,5.29838,5.06261,5.29838,676.11057270973,0
+BCBP.US,D,20090819,000000,4.86856,5.03891,4.84466,4.97429,1188.5312172897,0
+BCBP.US,D,20090820,000000,4.88567,4.88567,4.87987,4.88567,1866.6752052557,0
+BCBP.US,D,20090821,000000,4.88567,5.23336,4.88567,4.9803,6814.9912313884,0
+BCBP.US,D,20090824,000000,4.9803,4.9803,4.9803,4.9803,0,0
+BCBP.US,D,20090825,000000,4.9803,4.9803,4.9803,4.9803,0,0
+BCBP.US,D,20090826,000000,4.9859,5.10973,4.48506,4.54389,4065.8138049116,0
+BCBP.US,D,20090827,000000,5.19215,5.19215,5.19215,5.19215,166.74005101413,0
+BCBP.US,D,20090828,000000,4.50837,4.94508,4.47907,4.91538,7974.0379274622,0
+BCBP.US,D,20090831,000000,4.47907,4.597,4.42024,4.597,1519.9779040617,0
+BCBP.US,D,20090901,000000,4.47907,4.77384,4.33163,4.77384,2847.7980664059,0
+BCBP.US,D,20090902,000000,4.56749,4.74443,4.13748,4.74443,51944.609429041,0
+BCBP.US,D,20090903,000000,4.43195,4.53827,4.42024,4.49687,2542.7857779655,0
+BCBP.US,D,20090904,000000,4.36723,4.87406,4.36723,4.87406,512.42064458,0
+BCBP.US,D,20090909,000000,4.42024,4.72712,4.30822,4.72712,5766.7656667813,0
+BCBP.US,D,20090911,000000,4.27891,4.70902,4.27301,4.42024,3465.956304312,0
+BCBP.US,D,20090914,000000,4.6324,4.6324,4.50837,4.50837,591.72383957453,0
+BCBP.US,D,20090915,000000,4.27301,4.55558,4.27301,4.55558,2715.6260747484,0
+BCBP.US,D,20090916,000000,4.37313,4.56168,4.36143,4.36143,1188.5312172897,0
+BCBP.US,D,20090917,000000,4.33163,4.50277,4.31412,4.50277,1187.5145096616,0
+BCBP.US,D,20090918,000000,4.53257,4.56749,4.36143,4.56749,2271.3248412534,0
+BCBP.US,D,20090921,000000,4.56749,4.56749,4.56749,4.56749,424.9837885604,0
+BCBP.US,D,20090922,000000,4.33792,4.56168,4.30822,4.30822,1443.7248319516,0
+BCBP.US,D,20090923,000000,4.54998,4.54998,4.42024,4.42024,512.42064458,0
+BCBP.US,D,20090928,000000,4.77384,5.09793,4.56749,5.09793,1200.7317088274,0
+BCBP.US,D,20090929,000000,5.03891,5.03891,5.03891,5.03891,339.58034779707,0
+BCBP.US,D,20090930,000000,4.36723,4.80316,4.36723,4.80316,512.42064458,0
+BCBP.US,D,20091001,000000,4.56749,4.80316,4.56749,4.80316,676.11057270973,0
+BCBP.US,D,20091002,000000,4.77384,4.77384,4.75623,4.75623,363.9813308723,0
+BCBP.US,D,20091007,000000,4.72063,4.79135,4.71483,4.79135,3114.1754649773,0
+BCBP.US,D,20091008,000000,4.37313,4.96839,4.37313,4.57339,7207.4403758485,0
+BCBP.US,D,20091009,000000,4.82685,4.90948,4.82685,4.83866,4759.2084072996,0
+BCBP.US,D,20091012,000000,4.80316,4.87406,4.71483,4.87406,2542.7857779655,0
+BCBP.US,D,20091013,000000,4.86856,4.89187,4.6264,4.87406,844.88403898013,0
+BCBP.US,D,20091015,000000,4.75623,4.75623,4.75623,4.75623,430.06732670107,0
+BCBP.US,D,20091016,000000,5.17455,5.17455,5.17455,5.17455,166.74005101413,0
+BCBP.US,D,20091019,000000,4.86226,4.86226,4.79754,4.79754,1360.3548064445,0
+BCBP.US,D,20091020,000000,4.78575,4.80944,4.78575,4.80944,339.58034779707,0
+BCBP.US,D,20091021,000000,4.80316,4.99789,4.80316,4.83315,1018.7410433912,0
+BCBP.US,D,20091022,000000,4.83315,4.83315,4.83315,4.83315,258.24373754627,0
+BCBP.US,D,20091026,000000,4.77384,4.77384,4.77384,4.77384,1360.3548064445,0
+BCBP.US,D,20091027,000000,4.77384,5.12163,4.70302,4.79754,7840.8492281766,0
+BCBP.US,D,20091028,000000,4.82685,5.18055,4.82685,5.18055,5847.085569404,0
+BCBP.US,D,20091029,000000,5.15104,5.42811,5.15104,5.41021,9948.4841413003,0
+BCBP.US,D,20091030,000000,4.77984,5.3928,4.74443,5.3691,1701.9685694979,0
+BCBP.US,D,20091102,000000,5.0098,5.0098,5.0098,5.0098,512.42064458,0
+BCBP.US,D,20091103,000000,5.32808,5.33398,5.32808,5.33398,1311.5528402941,0
+BCBP.US,D,20091104,000000,5.3633,5.87003,5.27527,5.32188,5087.6049711872,0
+BCBP.US,D,20091105,000000,5.69937,5.72869,4.96289,5.72869,844.88403898013,0
+BCBP.US,D,20091106,000000,4.95088,5.45181,4.95088,5.45181,1020.7744586475,0
+BCBP.US,D,20091109,000000,5.55785,5.58135,5.28638,5.28638,8025.8900164971,0
+BCBP.US,D,20091110,000000,5.55785,5.55785,5.15704,5.30428,5255.3617298294,0
+BCBP.US,D,20091111,000000,5.33398,5.33398,5.27527,5.27527,648.65946675008,0
+BCBP.US,D,20091112,000000,5.3633,5.3633,5.3633,5.3633,480.90270810782,0
+BCBP.US,D,20091116,000000,5.30428,5.30428,5.21586,5.21586,7227.7745284112,0
+BCBP.US,D,20091117,000000,5.28057,5.29838,5.28057,5.29838,410.74988176651,0
+BCBP.US,D,20091118,000000,5.29838,5.30428,5.29838,5.30428,13908.560352886,0
+BCBP.US,D,20091120,000000,5.29838,5.29838,4.96289,4.96839,6731.6212058814,0
+BCBP.US,D,20091123,000000,4.78575,5.13933,4.76243,4.76243,1388.8226200323,0
+BCBP.US,D,20091124,000000,4.92118,4.92118,4.92118,4.92118,166.74005101413,0
+BCBP.US,D,20091125,000000,4.77384,4.93318,4.6264,4.93318,3613.3789103915,0
+BCBP.US,D,20091127,000000,4.76814,4.88567,4.6324,4.86856,1430.5076327858,0
+BCBP.US,D,20091130,000000,4.90948,4.95088,4.90948,4.95088,7840.8492281766,0
+BCBP.US,D,20091201,000000,4.95088,5.06881,4.89187,5.06881,6347.3057224464,0
+BCBP.US,D,20091202,000000,4.89757,4.90367,4.6563,4.77384,6845.4924602325,0
+BCBP.US,D,20091204,000000,4.89187,4.89757,4.83315,4.83315,6204.9666545075,0
+BCBP.US,D,20091207,000000,4.92737,5.18055,4.92737,5.18055,3208.7292743938,0
+BCBP.US,D,20091208,000000,5.12753,5.30428,5.03891,5.26907,9252.0394160278,0
+BCBP.US,D,20091209,000000,5.18055,5.25726,4.89187,5.25726,9841.7298403461,0
+BCBP.US,D,20091210,000000,5.24556,5.30428,5.22815,5.22815,8062.49149111,0
+BCBP.US,D,20091211,000000,5.25726,5.25726,4.90367,4.92118,2374.0123116951,0
+BCBP.US,D,20091214,000000,4.88567,5.0098,4.88567,5.0098,1929.7110782001,0
+BCBP.US,D,20091215,000000,5.02741,5.23336,4.88567,5.20425,2207.2722606809,0
+BCBP.US,D,20091216,000000,5.19815,5.19815,5.19815,5.19815,1018.7410433912,0
+BCBP.US,D,20091217,000000,5.23927,5.30428,5.23927,5.27527,2157.4535869023,0
+BCBP.US,D,20091221,000000,5.24556,5.24556,5.24556,5.24556,512.42064458,0
+BCBP.US,D,20091222,000000,5.24556,5.42211,5.24556,5.42211,1188.5312172897,0
+BCBP.US,D,20091228,000000,5.42211,5.58135,5.42211,5.48683,3055.2064225455,0
+BCBP.US,D,20091229,000000,5.45181,5.45181,5.15704,5.15704,1360.3548064445,0
+BCBP.US,D,20091230,000000,5.65797,5.65797,5.58135,5.58135,771.68108975441,0
+BCBP.US,D,20091231,000000,5.45181,5.45181,5.29838,5.31027,5729.1474845403,0
+BCBP.US,D,20100104,000000,5.31608,5.33398,5.30428,5.33398,689.32777187548,0
+BCBP.US,D,20100105,000000,5.32808,5.32808,5.30428,5.30428,676.11057270973,0
+BCBP.US,D,20100111,000000,5.82901,5.82901,5.59895,5.59895,5363.1327384117,0
+BCBP.US,D,20100112,000000,5.59895,5.59895,5.56954,5.56954,339.58034779707,0
+BCBP.US,D,20100113,000000,5.30428,5.87593,5.30428,5.3633,1265.800997028,0
+BCBP.US,D,20100115,000000,5.33398,5.35139,5.15704,5.15704,2205.2388454247,0
+BCBP.US,D,20100121,000000,5.45181,5.45181,5.45181,5.45181,166.74005101413,0
+BCBP.US,D,20100126,000000,5.21015,5.30428,5.15704,5.15704,2205.2388454247,0
+BCBP.US,D,20100128,000000,5.61096,5.61096,5.61096,5.61096,166.74005101413,0
+BCBP.US,D,20100201,000000,5.7463,5.7463,5.56355,5.56355,2374.0123116951,0
+BCBP.US,D,20100202,000000,5.11582,5.69357,5.11582,5.69357,339.58034779707,0
+BCBP.US,D,20100203,000000,5.31027,5.31027,5.31027,5.31027,166.74005101413,0
+BCBP.US,D,20100204,000000,5.68777,5.68777,5.51083,5.51083,339.58034779707,0
+BCBP.US,D,20100205,000000,6.21211,6.21211,5.22815,5.58135,3014.5381174201,0
+BCBP.US,D,20100208,000000,5.66987,5.66987,5.41021,5.41021,339.58034779707,0
+BCBP.US,D,20100210,000000,5.26326,5.65797,5.19815,5.54004,3900.0904615256,0
+BCBP.US,D,20100211,000000,5.59895,5.59895,5.24556,5.24556,339.58034779707,0
+BCBP.US,D,20100216,000000,5.52843,5.77009,5.52843,5.77009,3077.5739903644,0
+BCBP.US,D,20100217,000000,5.79941,5.80531,5.24556,5.24556,1701.9685694979,0
+BCBP.US,D,20100219,000000,5.25116,5.25726,5.25116,5.25116,733.04619988528,0
+BCBP.US,D,20100222,000000,5.18634,5.59895,5.12753,5.47522,4376.9263391209,0
+BCBP.US,D,20100223,000000,5.7523,5.7523,5.3633,5.3633,1369.5051750977,0
+BCBP.US,D,20100224,000000,5.53443,5.56355,5.53443,5.56355,339.58034779707,0
+BCBP.US,D,20100302,000000,5.22815,5.45761,5.15704,5.45761,3586.94451206,0
+BCBP.US,D,20100304,000000,5.47522,5.47522,5.47522,5.47522,166.74005101413,0
+BCBP.US,D,20100305,000000,5.47522,5.47522,5.47522,5.47522,512.42064458,0
+BCBP.US,D,20100308,000000,5.47522,5.47522,5.30428,5.30428,1927.6776629438,0
+BCBP.US,D,20100309,000000,5.3633,5.3633,5.3633,5.3633,166.74005101413,0
+BCBP.US,D,20100310,000000,5.30428,5.30428,5.30428,5.30428,339.58034779707,0
+BCBP.US,D,20100311,000000,5.30428,5.30428,5.30428,5.30428,1866.6752052557,0
+BCBP.US,D,20100312,000000,5.42211,5.42211,5.27527,5.27527,2097.4678368424,0
+BCBP.US,D,20100315,000000,5.27527,5.30428,5.17455,5.30428,9574.3357341466,0
+BCBP.US,D,20100316,000000,5.3633,5.3633,5.26907,5.3633,13362.588356578,0
+BCBP.US,D,20100317,000000,5.34559,5.34559,5.26326,5.33398,2552.9528542468,0
+BCBP.US,D,20100318,000000,5.33398,5.33398,5.22815,5.33398,4310.8403432921,0
+BCBP.US,D,20100319,000000,5.31027,5.31608,5.10393,5.31608,2715.6260747484,0
+BCBP.US,D,20100322,000000,5.30428,5.33398,5.29838,5.33398,6842.4423373481,0
+BCBP.US,D,20100324,000000,5.33398,5.33398,5.16294,5.33398,512.42064458,0
+BCBP.US,D,20100325,000000,5.33398,5.33398,5.23336,5.30428,1988.6801206319,0
+BCBP.US,D,20100326,000000,5.33398,5.33398,5.26326,5.26326,844.88403898013,0
+BCBP.US,D,20100329,000000,5.23927,5.31027,5.23927,5.31027,933.33760262786,0
+BCBP.US,D,20100330,000000,5.33398,5.33398,5.24556,5.32188,7166.7720707231,0
+BCBP.US,D,20100331,000000,5.24556,5.32808,5.23927,5.32808,3859.4221564002,0
+BCBP.US,D,20100401,000000,5.3633,5.3633,5.3633,5.3633,512.42064458,0
+BCBP.US,D,20100405,000000,5.22196,5.24556,5.18634,5.18634,1842.2742221805,0
+BCBP.US,D,20100406,000000,5.21586,5.21586,5.18634,5.18634,1860.5749594869,0
+BCBP.US,D,20100407,000000,5.20425,5.20425,5.16294,5.16294,676.11057270973,0
+BCBP.US,D,20100408,000000,5.16294,5.16294,5.15704,5.15704,1690.7847855884,0
+BCBP.US,D,20100412,000000,5.30428,5.33398,5.18634,5.22815,10974.342138089,0
+BCBP.US,D,20100414,000000,5.18634,5.31027,5.18634,5.19215,676.11057270973,0
+BCBP.US,D,20100415,000000,5.19215,5.33398,5.19215,5.33398,5088.6216788153,0
+BCBP.US,D,20100416,000000,5.46352,5.46352,5.29838,5.33398,1401.0231115699,0
+BCBP.US,D,20100419,000000,5.44581,5.44581,5.38089,5.38089,911.98674243703,0
+BCBP.US,D,20100420,000000,5.3633,5.3633,5.3633,5.3633,339.58034779707,0
+BCBP.US,D,20100421,000000,5.46932,5.46932,5.27527,5.27527,1712.1356457792,0
+BCBP.US,D,20100422,000000,5.28638,5.33398,5.27527,5.30428,5089.6383864435,0
+BCBP.US,D,20100423,000000,5.30428,5.32188,5.29838,5.31608,4135.9666312529,0
+BCBP.US,D,20100426,000000,5.47522,5.54004,5.46352,5.48093,17058.320584848,0
+BCBP.US,D,20100427,000000,5.52843,5.52843,5.42811,5.42811,2423.8309854737,0
+BCBP.US,D,20100428,000000,5.375,5.375,5.375,5.375,339.58034779707,0
+BCBP.US,D,20100429,000000,5.38089,5.3867,5.3691,5.3867,2368.9287735544,0
+BCBP.US,D,20100430,000000,5.58695,5.65797,5.58695,5.65797,2928.1179690286,0
+BCBP.US,D,20100503,000000,5.64636,5.64636,5.64636,5.64636,512.42064458,0
+BCBP.US,D,20100504,000000,5.47522,5.65197,5.45761,5.65197,2239.8069047812,0
+BCBP.US,D,20100505,000000,5.3633,5.45761,5.19215,5.45761,512.42064458,0
+BCBP.US,D,20100506,000000,5.15704,5.15704,4.93318,5.0098,6771.2728033786,0
+BCBP.US,D,20100507,000000,5.0098,5.0155,4.81525,4.81525,1781.2717644924,0
+BCBP.US,D,20100510,000000,5.12163,5.44011,4.90367,5.22196,1866.6752052557,0
+BCBP.US,D,20100511,000000,5.29838,5.45181,5.21586,5.21586,1360.3548064445,0
+BCBP.US,D,20100512,000000,5.3633,5.63456,5.3633,5.59335,844.88403898013,0
+BCBP.US,D,20100513,000000,5.65797,5.65797,5.48093,5.55785,2715.6260747484,0
+BCBP.US,D,20100514,000000,5.51653,5.59895,5.47522,5.59335,6617.7499515302,0
+BCBP.US,D,20100517,000000,5.61695,5.61695,5.55184,5.55184,2559.0531000156,0
+BCBP.US,D,20100518,000000,5.53443,5.53443,5.41021,5.41021,339.58034779707,0
+BCBP.US,D,20100521,000000,5.08032,5.58135,4.85065,5.3867,6168.3651798946,0
+BCBP.US,D,20100525,000000,4.90367,5.21015,4.77384,5.15704,2786.7956087178,0
+BCBP.US,D,20100526,000000,5.32188,5.32188,5.32188,5.32188,166.74005101413,0
+BCBP.US,D,20100527,000000,5.28638,5.28638,5.28638,5.28638,166.74005101413,0
+BCBP.US,D,20100528,000000,5.12753,5.32808,5.12753,5.32808,444.30123349496,0
+BCBP.US,D,20100601,000000,4.90948,5.0098,4.89187,4.89187,4559.9337121852,0
+BCBP.US,D,20100602,000000,4.83866,5.03341,4.77384,5.03341,7656.8251474841,0
+BCBP.US,D,20100603,000000,5.13363,5.27527,5.06261,5.23927,2401.4634176547,0
+BCBP.US,D,20100607,000000,5.22815,5.23336,4.85646,5.12753,2563.1199305282,0
+BCBP.US,D,20100609,000000,4.79754,5.05662,4.77384,4.77384,1018.7410433912,0
+BCBP.US,D,20100610,000000,5.0098,5.09793,5.0098,5.09793,339.58034779707,0
+BCBP.US,D,20100614,000000,5.09793,5.23336,5.0098,5.23336,1574.880115981,0
+BCBP.US,D,20100615,000000,5.19215,5.19215,5.16294,5.16294,417.86683516346,0
+BCBP.US,D,20100616,000000,5.16294,5.23927,4.89757,4.90367,3740.4673639084,0
+BCBP.US,D,20100617,000000,5.0098,5.0098,4.6264,4.6264,17432.468992001,0
+BCBP.US,D,20100618,000000,4.80316,4.95088,4.597,4.597,4784.626098003,0
+BCBP.US,D,20100621,000000,4.597,4.70902,4.597,4.70902,676.11057270973,0
+BCBP.US,D,20100623,000000,4.70302,4.73853,4.69722,4.69722,1188.5312172897,0
+BCBP.US,D,20100624,000000,4.91538,4.91538,4.82095,4.82095,512.42064458,0
+BCBP.US,D,20100628,000000,4.82095,4.82095,4.82095,4.82095,512.42064458,0
+BCBP.US,D,20100629,000000,4.66172,4.69722,4.66172,4.69722,1388.8226200323,0
+BCBP.US,D,20100630,000000,4.65375,4.65375,4.64785,4.64785,1360.3548064445,0
+BCBP.US,D,20100701,000000,4.66172,4.67971,4.42024,4.67971,6696.0364388966,0
+BCBP.US,D,20100702,000000,4.597,4.63831,4.53257,4.63831,844.88403898013,0
+BCBP.US,D,20100706,000000,4.6563,4.6563,4.6146,4.6146,676.11057270973,0
+BCBP.US,D,20100707,000000,4.6563,4.89187,4.6563,4.89187,3638.7966010949,0
+BCBP.US,D,20100708,000000,4.75053,4.77384,4.30822,4.6324,25872.159013149,0
+BCBP.US,D,20100709,000000,4.6324,4.70902,4.12567,4.12567,51802.270361103,0
+BCBP.US,D,20100712,000000,4.39084,4.41425,4.16098,4.41425,9644.4885604879,0
+BCBP.US,D,20100713,000000,4.43195,4.56749,4.41425,4.54389,13761.137746806,0
+BCBP.US,D,20100714,000000,4.49096,4.54389,4.41425,4.42024,4880.1966150477,0
+BCBP.US,D,20100715,000000,4.42024,4.66172,4.41425,4.41425,4178.6683516346,0
+BCBP.US,D,20100716,000000,4.41425,4.70302,4.208,4.30242,59171.367249825,0
+BCBP.US,D,20100719,000000,4.2433,4.2433,4.15517,4.16098,25969.762945451,0
+BCBP.US,D,20100720,000000,4.6324,4.6324,4.35563,4.42024,36503.870680557,0
+BCBP.US,D,20100721,000000,4.6264,4.6264,4.42024,4.55558,3454.7725204025,0
+BCBP.US,D,20100722,000000,4.50837,7.57416,4.50837,4.6264,157414.80864888,0
+BCBP.US,D,20100723,000000,4.67971,4.86226,4.66172,4.83315,36335.097214286,0
+BCBP.US,D,20100726,000000,4.66172,4.95088,4.66172,4.83315,13660.483691621,0
+BCBP.US,D,20100727,000000,5.0038,5.51083,4.90367,5.28638,9523.5003527399,0
+BCBP.US,D,20100728,000000,5.0215,5.0215,4.94508,4.96839,12658.00997028,0
+BCBP.US,D,20100729,000000,4.95088,4.9803,4.68542,4.84466,13334.12054299,0
+BCBP.US,D,20100730,000000,4.94508,4.94508,4.84466,4.89187,7955.7371901558,0
+BCBP.US,D,20100802,000000,4.89187,4.96839,4.71483,4.79754,21318.325546734,0
+BCBP.US,D,20100803,000000,5.07442,5.07442,4.92118,4.92118,884.53563647739,0
+BCBP.US,D,20100804,000000,5.0098,5.21015,4.92737,5.0155,10307.381934032,0
+BCBP.US,D,20100805,000000,5.15704,5.15704,5.06261,5.15104,4279.3224068199,0
+BCBP.US,D,20100806,000000,5.05072,5.19215,5.05072,5.18055,6702.1366846654,0
+BCBP.US,D,20100809,000000,5.05662,5.21015,5.0452,5.0452,13492.726932978,0
+BCBP.US,D,20100810,000000,5.0452,5.09222,5.0452,5.06881,6460.1602691693,0
+BCBP.US,D,20100811,000000,5.0452,5.09222,5.0452,5.09222,4701.2560724959,0
+BCBP.US,D,20100812,000000,5.03891,5.09222,5.03341,5.06881,19733.278354471,0
+BCBP.US,D,20100813,000000,5.05072,5.06881,5.0452,5.06881,7127.1204732258,0
+BCBP.US,D,20100816,000000,5.13933,5.27527,5.0452,5.14514,8396.9883007664,0
+BCBP.US,D,20100817,000000,5.12753,5.24556,5.09793,5.24556,11637.235511632,0
+BCBP.US,D,20100818,000000,5.05662,5.08032,5.05662,5.07442,676.11057270973,0
+BCBP.US,D,20100820,000000,5.08032,5.29838,5.08032,5.26326,8480.3583262734,0
+BCBP.US,D,20100823,000000,5.30428,5.30428,5.16294,5.22815,3359.2020033578,0
+BCBP.US,D,20100824,000000,5.15704,5.16294,5.07442,5.13933,7473.8177744199,0
+BCBP.US,D,20100825,000000,5.08032,5.13933,5.07442,5.09793,8650.148500172,0
+BCBP.US,D,20100826,000000,5.08032,5.15704,5.07442,5.12753,24094.95407917,0
+BCBP.US,D,20100827,000000,5.25726,5.25726,5.25726,5.25726,195.20786460191,0
+BCBP.US,D,20100830,000000,5.12753,5.12753,5.12753,5.12753,457.51843266072,0
+BCBP.US,D,20100831,000000,5.13029,5.14229,4.85036,5.05308,7102.7194901506,0
+BCBP.US,D,20100901,000000,5.12753,5.12753,5.0098,5.07442,7795.0973849105,0
+BCBP.US,D,20100902,000000,5.12753,5.12753,5.06881,5.09222,884.53563647739,0
+BCBP.US,D,20100903,000000,4.95688,5.12163,4.95688,5.12163,1252.5837978622,0
+BCBP.US,D,20100908,000000,5.03891,5.03891,4.86856,4.90367,1503.7105820116,0
+BCBP.US,D,20100909,000000,5.12163,5.12753,5.06881,5.06881,1270.8845351687,0
+BCBP.US,D,20100910,000000,5.06881,5.06881,5.06881,5.06881,2591.5877441159,0
+BCBP.US,D,20100913,000000,5.15104,5.16294,5.12753,5.12753,19376.413976996,0
+BCBP.US,D,20100914,000000,5.10393,5.30428,5.10393,5.26326,11472.528875875,0
+BCBP.US,D,20100916,000000,5.26907,5.54004,5.26907,5.45761,13915.677306282,0
+BCBP.US,D,20100917,000000,5.3928,5.3928,5.3928,5.3928,2585.4874983471,0
+BCBP.US,D,20100920,000000,5.24556,5.3633,5.24556,5.3633,6617.7499515302,0
+BCBP.US,D,20100921,000000,5.24556,5.25116,5.24556,5.24556,676.11057270973,0
+BCBP.US,D,20100922,000000,5.24556,5.24556,4.96289,5.0098,14037.682221659,0
+BCBP.US,D,20100923,000000,5.06881,5.06881,5.0098,5.0452,9562.135242609,0
+BCBP.US,D,20100924,000000,5.0098,5.06881,5.0098,5.06881,1018.7410433912,0
+BCBP.US,D,20100927,000000,5.26326,5.33398,5.06881,5.33398,10958.074816039,0
+BCBP.US,D,20100928,000000,5.09222,5.29248,5.07442,5.29248,2374.0123116951,0
+BCBP.US,D,20100929,000000,5.21586,5.33398,5.21586,5.33398,27563.960506366,0
+BCBP.US,D,20100930,000000,5.35139,5.3633,5.21586,5.34559,23012.160455206,0
+BCBP.US,D,20101001,000000,5.22815,5.25116,5.18634,5.18634,6809.9076932478,0
+BCBP.US,D,20101004,000000,5.22815,5.27527,5.21586,5.27527,9937.3003573908,0
+BCBP.US,D,20101005,000000,5.30428,5.30428,5.21586,5.30428,20520.210058648,0
+BCBP.US,D,20101006,000000,5.29838,5.29838,5.15704,5.22196,56578.762798081,0
+BCBP.US,D,20101007,000000,5.24556,5.24556,5.22196,5.22196,5463.7867935971,0
+BCBP.US,D,20101008,000000,5.26326,5.26907,5.22815,5.25726,8097.0595504666,0
+BCBP.US,D,20101011,000000,5.26907,5.26907,5.15704,5.15704,30220.617538683,0
+BCBP.US,D,20101012,000000,5.16875,5.26907,5.11582,5.26907,5350.9322468741,0
+BCBP.US,D,20101013,000000,5.34559,5.34559,5.24556,5.24556,933.33760262786,0
+BCBP.US,D,20101014,000000,5.27527,5.3633,5.03891,5.30428,29224.244063111,0
+BCBP.US,D,20101015,000000,5.3633,5.3633,5.24556,5.24556,844.88403898013,0
+BCBP.US,D,20101018,000000,5.33398,5.33398,5.30428,5.30428,2882.3661257625,0
+BCBP.US,D,20101019,000000,5.21586,5.32808,5.12753,5.24556,12747.480241556,0
+BCBP.US,D,20101021,000000,5.24556,5.3633,5.18634,5.28638,5262.4786832264,0
+BCBP.US,D,20101022,000000,5.30428,5.30428,5.30428,5.30428,676.11057270973,0
+BCBP.US,D,20101025,000000,5.19215,5.3633,5.16875,5.19215,8869.7573478491,0
+BCBP.US,D,20101026,000000,5.18634,5.23336,5.16875,5.16875,9507.2330306897,0
+BCBP.US,D,20101027,000000,5.16875,5.22196,5.16875,5.22196,1360.3548064445,0
+BCBP.US,D,20101028,000000,5.19815,5.19815,5.19815,5.19815,3390.71993983,0
+BCBP.US,D,20101029,000000,5.16402,5.3631,5.14022,5.14022,5753.5484676156,0
+BCBP.US,D,20101101,000000,5.13363,5.13363,5.09793,5.12753,7445.3499608321,0
+BCBP.US,D,20101102,000000,5.12753,5.18634,5.05662,5.18634,2429.9312312425,0
+BCBP.US,D,20101103,000000,4.90367,5.15104,4.90367,5.13933,5118.1062000312,0
+BCBP.US,D,20101104,000000,4.93318,5.15704,4.91538,5.15704,3838.0712962094,0
+BCBP.US,D,20101105,000000,4.94508,5.3691,4.92737,5.31608,35632.552243244,0
+BCBP.US,D,20101108,000000,5.48093,5.59895,5.30428,5.51083,42365.190156755,0
+BCBP.US,D,20101109,000000,5.33988,5.52843,5.33988,5.4044,13610.665017842,0
+BCBP.US,D,20101110,000000,5.4044,5.4044,5.3633,5.375,7617.1735499869,0
+BCBP.US,D,20101111,000000,5.3633,5.375,5.3633,5.375,2715.6260747484,0
+BCBP.US,D,20101112,000000,5.3867,5.48683,5.3867,5.3928,2863.048680828,0
+BCBP.US,D,20101115,000000,5.3928,5.47522,5.3928,5.45181,14332.527433818,0
+BCBP.US,D,20101116,000000,5.47522,5.47522,5.45181,5.45181,11031.277765264,0
+BCBP.US,D,20101117,000000,5.52843,5.54004,5.3867,5.45181,14114.952001398,0
+BCBP.US,D,20101118,000000,5.48093,5.48093,5.3633,5.45181,14529.768713676,0
+BCBP.US,D,20101119,000000,5.45761,5.51083,5.45181,5.51083,25384.139351644,0
+BCBP.US,D,20101122,000000,5.48683,5.48683,5.3928,5.48093,4247.8044703477,0
+BCBP.US,D,20101123,000000,5.3691,5.50482,5.35139,5.50482,26470.999806121,0
+BCBP.US,D,20101124,000000,5.45181,5.45181,5.41641,5.41641,13934.994751217,0
+BCBP.US,D,20101126,000000,5.3633,5.42211,5.3633,5.41641,1738.5700441107,0
+BCBP.US,D,20101129,000000,5.42211,5.55785,5.3986,5.52263,16390.343673163,0
+BCBP.US,D,20101130,000000,5.46411,5.46411,5.42231,5.42231,29715.313847499,0
+BCBP.US,D,20101201,000000,5.43392,5.47522,5.43392,5.44581,12896.936262892,0
+BCBP.US,D,20101202,000000,5.47522,5.56954,5.38089,5.51083,21506.416457939,0
+BCBP.US,D,20101203,000000,5.375,5.51083,5.3691,5.3691,5256.3784374576,0
+BCBP.US,D,20101206,000000,5.42211,5.46352,5.42211,5.45181,48827.38384118,0
+BCBP.US,D,20101207,000000,5.49892,5.56954,5.48093,5.56954,45482.415744616,0
+BCBP.US,D,20101208,000000,5.56954,5.56954,5.41641,5.41641,6617.7499515302,0
+BCBP.US,D,20101209,000000,5.42211,5.45761,5.41641,5.45181,10479.205523186,0
+BCBP.US,D,20101210,000000,5.56954,5.56954,5.48093,5.56954,1055.3425180041,0
+BCBP.US,D,20101213,000000,5.55184,5.55785,5.3691,5.45761,5392.6172596277,0
+BCBP.US,D,20101214,000000,5.44011,5.71118,5.44011,5.59335,37036.6254777,0
+BCBP.US,D,20101215,000000,5.65797,5.65797,5.58695,5.58695,2483.8167355336,0
+BCBP.US,D,20101216,000000,5.64636,5.65197,5.54004,5.65197,12379.432080171,0
+BCBP.US,D,20101217,000000,5.56954,5.59895,5.54004,5.59895,26473.033221378,0
+BCBP.US,D,20101220,000000,5.54004,5.65197,5.54004,5.54004,8609.4801950466,0
+BCBP.US,D,20101221,000000,5.56954,5.84071,5.56954,5.77009,17359.266042776,0
+BCBP.US,D,20101222,000000,5.89373,6.01175,5.48683,5.71118,44163.745950925,0
+BCBP.US,D,20101223,000000,5.89373,5.92314,5.80531,5.89373,23528.647930298,0
+BCBP.US,D,20101227,000000,5.89373,5.98195,5.89373,5.94094,8317.6851057718,0
+BCBP.US,D,20101228,000000,5.91734,5.91734,5.75839,5.7757,7249.125388602,0
+BCBP.US,D,20101229,000000,5.54751,5.83353,5.54751,5.80954,21570.46903851,0
+BCBP.US,D,20101230,000000,5.88724,5.89304,5.83353,5.85154,11231.569168006,0
+BCBP.US,D,20101231,000000,5.86255,5.86255,5.77678,5.77678,9323.2089499973,0
+BCBP.US,D,20110103,000000,5.89373,5.91734,5.83481,5.89373,23945.498057833,0
+BCBP.US,D,20110104,000000,5.92314,5.95274,5.89373,5.95274,9396.411899223,0
+BCBP.US,D,20110105,000000,5.98195,6.31224,5.98195,6.08828,9255.0895389123,0
+BCBP.US,D,20110106,000000,6.10618,6.10618,6.10618,6.10618,166.74005101413,0
+BCBP.US,D,20110107,000000,6.32394,6.32394,6.10018,6.10018,9027.34703021,0
+BCBP.US,D,20110110,000000,6.04687,6.29453,6.04687,6.11198,17471.103881871,0
+BCBP.US,D,20110111,000000,6.22371,6.23001,6.12959,6.12959,6163.2816417539,0
+BCBP.US,D,20110112,000000,6.1828,6.29453,6.1828,6.18851,6157.1813959851,0
+BCBP.US,D,20110113,000000,6.19451,6.2004,6.07058,6.07058,8061.4747834818,0
+BCBP.US,D,20110114,000000,6.08237,6.18851,6.07058,6.12959,6717.3872990875,0
+BCBP.US,D,20110118,000000,6.1589,6.1589,6.05287,6.10018,8129.5941945669,0
+BCBP.US,D,20110119,000000,6.10018,6.1589,6.05287,6.1589,5388.5504291151,0
+BCBP.US,D,20110120,000000,6.1589,6.24752,6.1589,6.24752,5499.3715605818,0
+BCBP.US,D,20110121,000000,6.25342,6.27102,6.24752,6.24752,5250.2781916888,0
+BCBP.US,D,20110124,000000,6.1589,6.26513,6.1589,6.24752,5936.5558406798,0
+BCBP.US,D,20110125,000000,6.25942,6.26513,6.18851,6.18851,3390.71993983,0
+BCBP.US,D,20110126,000000,6.21791,6.29453,6.21791,6.29453,6278.1696037332,0
+BCBP.US,D,20110127,000000,6.29453,6.47689,6.24752,6.33575,13244.650271713,0
+BCBP.US,D,20110128,000000,6.38866,6.43587,6.28273,6.43587,4847.6619709473,0
+BCBP.US,D,20110131,000000,6.3808,6.42377,6.3745,6.3808,6312.7376630898,0
+BCBP.US,D,20110201,000000,6.37135,6.39456,6.11799,6.39456,7318.2615073152,0
+BCBP.US,D,20110202,000000,6.25942,6.46577,6.25942,6.46577,6689.9361931278,0
+BCBP.US,D,20110203,000000,6.42436,6.42436,6.41807,6.42436,1606.3980524532,0
+BCBP.US,D,20110204,000000,6.41207,6.77766,6.41207,6.60082,12864.401618792,0
+BCBP.US,D,20110207,000000,6.57081,6.74835,6.57081,6.71275,3563.5602366129,0
+BCBP.US,D,20110208,000000,6.74265,7.07224,6.74265,6.87178,10803.535256562,0
+BCBP.US,D,20110209,000000,6.95382,7.03723,6.80756,7.03723,1188.5312172897,0
+BCBP.US,D,20110210,000000,7.03723,7.03723,6.77766,6.80756,5381.4334757182,0
+BCBP.US,D,20110211,000000,6.78385,7.03103,6.77766,6.83058,13516.111208426,0
+BCBP.US,D,20110214,000000,6.80756,6.80756,6.68894,6.68894,8916.5258987433,0
+BCBP.US,D,20110215,000000,6.68894,6.77766,6.48958,6.63583,7165.755363095,0
+BCBP.US,D,20110216,000000,6.68353,6.77117,6.51269,6.5183,7672.0757619062,0
+BCBP.US,D,20110217,000000,6.68894,6.68894,6.62432,6.62432,339.58034779707,0
+BCBP.US,D,20110218,000000,6.67803,6.67803,6.48318,6.542,54458.92739342,0
+BCBP.US,D,20110222,000000,6.5594,6.5657,6.37135,6.39456,5952.82316273,0
+BCBP.US,D,20110223,000000,6.42436,6.47689,6.33575,6.47689,4767.3420683247,0
+BCBP.US,D,20110224,000000,6.30053,6.34155,6.11198,6.29453,11295.621748579,0
+BCBP.US,D,20110225,000000,6.30053,6.48318,6.30053,6.47689,8525.0934619114,0
+BCBP.US,D,20110228,000000,6.48318,6.53679,6.48318,6.53679,2747.1440112206,0
+BCBP.US,D,20110301,000000,6.30053,6.61331,6.30053,6.542,1229.1995224151,0
+BCBP.US,D,20110303,000000,6.35345,6.61882,6.05287,6.2064,9226.6217253245,0
+BCBP.US,D,20110304,000000,6.30644,6.30644,6.2064,6.2064,1781.2717644924,0
+BCBP.US,D,20110307,000000,6.21791,6.22371,6.15281,6.18851,10997.726413535,0
+BCBP.US,D,20110308,000000,6.1705,6.30644,6.1705,6.24752,2517.3680872621,0
+BCBP.US,D,20110309,000000,6.30053,6.30053,6.10018,6.18851,3503.574486553,0
+BCBP.US,D,20110310,000000,6.28883,6.47187,6.10018,6.26513,9512.3165688304,0
+BCBP.US,D,20110311,000000,6.27102,6.30644,6.21791,6.24752,5447.5194715469,0
+BCBP.US,D,20110314,000000,6.24132,6.24752,5.94094,5.94094,19039.883752082,0
+BCBP.US,D,20110315,000000,6.1649,6.1649,6.00595,6.00595,3687.5985672454,0
+BCBP.US,D,20110316,000000,6.12959,6.1413,5.94684,5.97615,10407.019281589,0
+BCBP.US,D,20110317,000000,5.95274,6.03615,5.95274,5.98225,3986.5106099171,0
+BCBP.US,D,20110318,000000,5.98195,6.19451,5.98195,6.19451,2631.2393416132,0
+BCBP.US,D,20110321,000000,6.36515,6.36515,6.06458,6.18851,10329.749501851,0
+BCBP.US,D,20110322,000000,6.18851,6.33575,6.12959,6.33575,2509.234426237,0
+BCBP.US,D,20110323,000000,6.10018,6.1413,6.07648,6.11799,4420.6447671307,0
+BCBP.US,D,20110324,000000,6.07058,6.24752,6.07058,6.12959,3055.2064225455,0
+BCBP.US,D,20110325,000000,6.12959,6.19451,6.12959,6.12959,10655.095942854,0
+BCBP.US,D,20110328,000000,6.12959,6.12959,6.07058,6.07058,1435.5911709265,0
+BCBP.US,D,20110329,000000,6.07058,6.18851,6.04097,6.07058,17471.103881871,0
+BCBP.US,D,20110330,000000,6.08237,6.08237,6.04097,6.07058,2026.2983028729,0
+BCBP.US,D,20110401,000000,6.18851,6.23572,6.1828,6.23572,7464.6674057666,0
+BCBP.US,D,20110404,000000,6.07648,6.1767,6.04687,6.07058,9366.9273780071,0
+BCBP.US,D,20110405,000000,6.14336,6.19677,6.05415,6.15545,12816.616360269,0
+BCBP.US,D,20110406,000000,6.1589,6.1589,6.12959,6.1589,3457.8226432869,0
+BCBP.US,D,20110407,000000,6.16126,6.24476,6.16126,6.22097,8318.7018134,0
+BCBP.US,D,20110408,000000,6.22097,6.22097,6.19116,6.19116,7782.8968933729,0
+BCBP.US,D,20110411,000000,6.15281,6.15281,6.10018,6.10018,4376.9263391209,0
+BCBP.US,D,20110412,000000,6.09576,6.10176,6.09576,6.10176,4199.0025041973,0
+BCBP.US,D,20110414,000000,6.18851,6.18851,6.07058,6.1589,1738.5700441107,0
+BCBP.US,D,20110415,000000,6.07185,6.07795,6.07185,6.07185,3088.7577742739,0
+BCBP.US,D,20110418,000000,6.07185,6.10176,6.01815,6.07185,80972.628919922,0
+BCBP.US,D,20110419,000000,6.07185,6.07185,6.06596,6.07185,11877.178511872,0
+BCBP.US,D,20110420,000000,6.19677,6.19677,6.07185,6.07185,541.90516579592,0
+BCBP.US,D,20110421,000000,6.07795,6.15545,6.07185,6.13156,14964.919578518,0
+BCBP.US,D,20110425,000000,6.1589,6.18851,6.1589,6.18851,2374.0123116951,0
+BCBP.US,D,20110426,000000,6.19116,6.19677,6.07795,6.07795,25223.4995464,0
+BCBP.US,D,20110427,000000,6.23866,6.24476,6.23866,6.24476,2648.5233712915,0
+BCBP.US,D,20110428,000000,6.48318,6.48318,6.34007,6.46519,7012.2325112466,0
+BCBP.US,D,20110429,000000,6.45406,6.45406,6.45406,6.45406,995.35676794409,0
+BCBP.US,D,20110502,000000,6.42377,6.56629,6.42377,6.48318,4970.6835939517,0
+BCBP.US,D,20110503,000000,6.48318,6.58429,6.40558,6.48958,17651.06113205,0
+BCBP.US,D,20110504,000000,6.52498,6.53118,6.52498,6.52498,7219.6408673861,0
+BCBP.US,D,20110505,000000,6.49518,6.5541,6.48958,6.5541,14731.076824047,0
+BCBP.US,D,20110506,000000,6.5541,6.56629,6.54888,6.5541,5875.5533829918,0
+BCBP.US,D,20110509,000000,6.40558,6.5541,6.40558,6.5541,1178.3641410084,0
+BCBP.US,D,20110510,000000,6.7392,6.7392,6.5541,6.60239,2368.9287735544,0
+BCBP.US,D,20110511,000000,6.5962,6.6917,6.5962,6.65629,1723.3194296887,0
+BCBP.US,D,20110512,000000,6.61469,6.77451,6.61469,6.7335,2263.1911802284,0
+BCBP.US,D,20110513,000000,6.6619,6.81691,6.58429,6.67439,2520.4182101465,0
+BCBP.US,D,20110516,000000,6.67941,6.7933,6.5541,6.60859,12220.825690182,0
+BCBP.US,D,20110517,000000,6.75769,6.75769,6.59058,6.59058,3184.3282913186,0
+BCBP.US,D,20110519,000000,6.5541,6.62019,6.46519,6.46519,4389.1268306585,0
+BCBP.US,D,20110520,000000,6.5541,6.5541,6.52498,6.52498,4272.205453423,0
+BCBP.US,D,20110523,000000,6.47109,6.53118,6.47109,6.50049,10133.52492962,0
+BCBP.US,D,20110524,000000,6.61469,6.7335,6.53679,6.64361,23848.910833161,0
+BCBP.US,D,20110525,000000,6.64361,6.64361,6.51908,6.5541,24388.782583701,0
+BCBP.US,D,20110526,000000,6.54888,6.5541,6.54888,6.5541,3817.7371436467,0
+BCBP.US,D,20110527,000000,6.67439,6.67439,6.6319,6.63741,3190.4285370874,0
+BCBP.US,D,20110531,000000,6.50865,6.58764,6.47246,6.55184,8107.2266267479,0
+BCBP.US,D,20110601,000000,6.50659,6.61469,6.50659,6.5541,15963.326469346,0
+BCBP.US,D,20110602,000000,6.5541,6.61469,6.50659,6.50659,28797.226859294,0
+BCBP.US,D,20110603,000000,6.49518,6.49518,6.49518,6.49518,5037.7862974086,0
+BCBP.US,D,20110606,000000,6.42977,6.44128,6.42377,6.42977,12787.131839053,0
+BCBP.US,D,20110607,000000,6.41168,6.44128,6.41168,6.43529,10068.45564142,0
+BCBP.US,D,20110608,000000,6.42377,6.44738,6.42377,6.42377,12758.664025465,0
+BCBP.US,D,20110609,000000,6.42377,6.71531,6.42377,6.71531,32978.945333812,0
+BCBP.US,D,20110610,000000,6.60859,6.70291,6.51269,6.54888,5853.1858151728,0
+BCBP.US,D,20110613,000000,6.49518,6.49518,6.28047,6.31637,4119.6993092027,0
+BCBP.US,D,20110614,000000,6.32807,6.37588,6.32807,6.36377,3601.1784188539,0
+BCBP.US,D,20110615,000000,6.49518,6.52498,6.38778,6.52498,20143.011528609,0
+BCBP.US,D,20110616,000000,6.52646,6.55586,6.46577,6.55586,7050.8674011157,0
+BCBP.US,D,20110617,000000,6.65009,6.67439,6.46519,6.66799,8465.1077118514,0
+BCBP.US,D,20110620,000000,6.26257,6.54888,6.25657,6.42377,13649.299907711,0
+BCBP.US,D,20110621,000000,6.42377,6.45928,6.42377,6.45928,9118.8507167422,0
+BCBP.US,D,20110622,000000,6.45338,6.50659,6.41738,6.50659,4898.4973523541,0
+BCBP.US,D,20110623,000000,6.44738,6.44738,6.36377,6.36377,1345.1041920225,0
+BCBP.US,D,20110624,000000,6.49518,6.49518,6.29827,6.29827,12349.947558955,0
+BCBP.US,D,20110627,000000,6.49518,6.5541,6.43529,6.51908,14032.598683518,0
+BCBP.US,D,20110628,000000,6.54269,6.67439,6.54269,6.62658,28035.712845821,0
+BCBP.US,D,20110629,000000,6.61469,6.77451,6.61469,6.6917,1229.1995224151,0
+BCBP.US,D,20110630,000000,6.75848,6.82045,6.75848,6.77687,3881.7897242192,0
+BCBP.US,D,20110701,000000,6.60445,6.61675,6.53797,6.61675,2852.8816045466,0
+BCBP.US,D,20110705,000000,6.69455,6.95963,6.62236,6.67085,6878.0271043328,0
+BCBP.US,D,20110706,000000,6.64635,6.64635,6.47767,6.61675,3476.1233805933,0
+BCBP.US,D,20110707,000000,6.59806,6.64635,6.49557,6.60445,1647.0663575786,0
+BCBP.US,D,20110708,000000,6.58016,6.64635,6.58016,6.64635,1877.8589891652,0
+BCBP.US,D,20110711,000000,6.56059,6.56059,6.47109,6.49518,4540.6162672506,0
+BCBP.US,D,20110712,000000,6.55586,6.56845,6.42977,6.53797,13006.740686731,0
+BCBP.US,D,20110713,000000,6.5962,6.69682,6.41168,6.5962,2683.0914306481,0
+BCBP.US,D,20110714,000000,6.69682,6.69682,6.5541,6.6917,6546.5804175608,0
+BCBP.US,D,20110718,000000,6.70291,6.70291,6.56059,6.60859,929.27077211532,0
+BCBP.US,D,20110719,000000,6.55586,6.70026,6.55586,6.66524,3862.4722792846,0
+BCBP.US,D,20110720,000000,6.71531,6.71531,6.70291,6.70291,3977.3602412638,0
+BCBP.US,D,20110721,000000,6.71531,6.71531,6.6319,6.70291,2670.8909391105,0
+BCBP.US,D,20110722,000000,6.68845,6.71275,6.67085,6.68187,2717.6594900047,0
+BCBP.US,D,20110725,000000,6.71531,6.74501,6.65009,6.6619,12459.751982794,0
+BCBP.US,D,20110726,000000,6.58016,6.62236,6.55586,6.55586,7796.1140925386,0
+BCBP.US,D,20110727,000000,6.55586,6.55586,6.52046,6.52646,13685.901382324,0
+BCBP.US,D,20110728,000000,6.52646,6.57407,6.43587,6.52646,14500.28419246,0
+BCBP.US,D,20110729,000000,6.52715,6.64291,6.52715,6.53925,3868.5725250534,0
+BCBP.US,D,20110801,000000,6.57407,6.73724,6.46577,6.61035,14032.598683518,0
+BCBP.US,D,20110802,000000,6.59806,6.79762,6.38148,6.41738,20135.894575212,0
+BCBP.US,D,20110803,000000,6.46577,6.56206,6.2071,6.2071,40414.128218363,0
+BCBP.US,D,20110804,000000,6.33938,6.33938,6.17641,6.17641,5401.7676282809,0
+BCBP.US,D,20110805,000000,6.11021,6.2606,6.02582,6.2606,31148.871603169,0
+BCBP.US,D,20110808,000000,6.07402,6.25451,5.67616,5.67616,14457.582472079,0
+BCBP.US,D,20110809,000000,5.54368,6.25451,5.54368,6.01393,4133.9332159966,0
+BCBP.US,D,20110810,000000,5.56197,5.67616,5.3868,5.67616,8297.3509532092,0
+BCBP.US,D,20110811,000000,5.56197,5.80295,5.56197,5.78484,5520.7224207727,0
+BCBP.US,D,20110812,000000,5.78484,5.79095,5.77895,5.77895,8127.5607793106,0
+BCBP.US,D,20110815,000000,5.82124,5.92944,5.62207,5.68226,7621.2403804994,0
+BCBP.US,D,20110816,000000,5.72446,5.86905,5.72446,5.77265,6895.3111340111,0
+BCBP.US,D,20110817,000000,5.76065,5.77265,5.73045,5.73045,1401.0231115699,0
+BCBP.US,D,20110818,000000,5.58007,5.68226,5.42939,5.56797,15017.788375181,0
+BCBP.US,D,20110819,000000,5.48359,5.48359,5.3328,5.45949,12843.0507586,0
+BCBP.US,D,20110822,000000,5.52558,5.52558,5.405,5.44739,5165.8914585536,0
+BCBP.US,D,20110823,000000,5.48359,5.48359,5.41119,5.48359,18284.469984379,0
+BCBP.US,D,20110824,000000,5.46538,5.71216,5.3631,5.55597,14038.698929287,0
+BCBP.US,D,20110825,000000,5.73045,5.73045,5.45339,5.67616,4505.0315002659,0
+BCBP.US,D,20110826,000000,5.66427,5.66427,5.66427,5.66427,160.63980524532,0
+BCBP.US,D,20110829,000000,5.65827,5.65827,5.49529,5.52558,5296.0300349548,0
+BCBP.US,D,20110830,000000,5.61597,5.94163,5.61597,5.82124,6551.6639557015,0
+BCBP.US,D,20110831,000000,5.78268,5.90504,5.69751,5.90504,3444.6054441211,0
+BCBP.US,D,20110901,000000,5.90543,6.10382,5.90543,6.10382,4565.0172503258,0
+BCBP.US,D,20110902,000000,6.0329,6.0573,5.97821,5.97821,1766.0211500704,0
+BCBP.US,D,20110906,000000,6.06792,6.11021,6.06792,6.11021,324.32973337504,0
+BCBP.US,D,20110907,000000,6.13057,6.14267,5.89255,6.08799,990.27322980342,0
+BCBP.US,D,20110908,000000,5.88094,6.01393,5.88094,5.97153,2117.8019894051,0
+BCBP.US,D,20110909,000000,6.12221,6.12221,6.08001,6.08001,505.30369118306,0
+BCBP.US,D,20110912,000000,6.12221,6.12221,5.93533,5.93533,3316.5002829761,0
+BCBP.US,D,20110914,000000,5.93533,6.12821,5.93533,6.12821,990.27322980342,0
+BCBP.US,D,20110915,000000,6.12821,6.12821,5.94743,5.94743,2320.1268074039,0
+BCBP.US,D,20110916,000000,6.13422,6.14621,5.87514,5.87514,9195.1037888523,0
+BCBP.US,D,20110919,000000,5.97753,6.02582,5.70646,5.72446,2655.6403246884,0
+BCBP.US,D,20110920,000000,5.72446,5.89324,5.71216,5.72446,20745.919152093,0
+BCBP.US,D,20110921,000000,5.72446,5.72446,5.72446,5.72446,505.30369118306,0
+BCBP.US,D,20110922,000000,5.41119,5.42309,5.3631,5.41709,12727.146088993,0
+BCBP.US,D,20110923,000000,5.42309,5.51338,5.41709,5.51338,23570.332943052,0
+BCBP.US,D,20110926,000000,5.54978,5.54978,5.405,5.405,829.6334245581,0
+BCBP.US,D,20110927,000000,5.43538,5.43538,5.405,5.42309,13470.35936516,0
+BCBP.US,D,20110928,000000,5.42309,5.42309,5.42309,5.42309,9129.0177930235,0
+BCBP.US,D,20110929,000000,5.405,5.42309,5.38099,5.38099,17388.750563992,0
+BCBP.US,D,20110930,000000,5.41297,5.51191,5.27103,5.47463,28867.379685635,0
+BCBP.US,D,20111003,000000,5.399,5.51338,5.399,5.51338,1131.5955901142,0
+BCBP.US,D,20111004,000000,5.4046,5.4046,5.26464,5.30113,6717.3872990875,0
+BCBP.US,D,20111005,000000,5.19717,5.28874,5.15458,5.15458,3890.9400928724,0
+BCBP.US,D,20111006,000000,5.26464,5.31962,5.18536,5.31962,4619.9194622451,0
+BCBP.US,D,20111007,000000,5.61006,5.61006,5.54978,5.54978,505.30369118306,0
+BCBP.US,D,20111010,000000,5.43538,5.43538,5.42309,5.43538,1164.1302342145,0
+BCBP.US,D,20111013,000000,5.76645,5.76645,5.76645,5.76645,160.63980524532,0
+BCBP.US,D,20111014,000000,5.57564,5.68551,5.57564,5.64882,1164.1302342145,0
+BCBP.US,D,20111017,000000,5.81485,5.81485,5.45339,5.45339,4038.3626989519,0
+BCBP.US,D,20111018,000000,5.58007,5.73685,5.42309,5.57408,3015.5548250482,0
+BCBP.US,D,20111020,000000,5.70646,5.70646,5.64026,5.64026,664.92678880024,0
+BCBP.US,D,20111021,000000,5.45359,5.60594,5.45359,5.60594,664.92678880024,0
+BCBP.US,D,20111024,000000,5.47768,5.57408,5.45949,5.57408,3647.9469697481,0
+BCBP.US,D,20111025,000000,5.56335,5.7098,5.56335,5.7098,3946.8590124198,0
+BCBP.US,D,20111026,000000,5.7159,5.72229,5.70371,5.70371,1040.091903582,0
+BCBP.US,D,20111027,000000,5.72229,5.72229,5.57564,5.69141,2120.8521122895,0
+BCBP.US,D,20111028,000000,5.66711,5.72229,5.63662,5.69141,5251.2948993169,0
+BCBP.US,D,20111031,000000,5.61056,5.87593,5.61056,5.87593,9274.4069838468,0
+BCBP.US,D,20111101,000000,5.87425,5.99642,5.87425,5.93533,10533.091027478,0
+BCBP.US,D,20111102,000000,5.94763,6.07589,5.94763,6.07589,3128.4093717712,0
+BCBP.US,D,20111103,000000,6.10028,6.13057,6.09428,6.10028,4747.007915762,0
+BCBP.US,D,20111104,000000,6.02081,6.02081,6.02081,6.02081,1905.3100951249,0
+BCBP.US,D,20111107,000000,6.02081,6.49636,6.02081,6.40528,29410.301559059,0
+BCBP.US,D,20111108,000000,6.3745,6.3808,6.21575,6.22215,1402.0398191981,0
+BCBP.US,D,20111109,000000,6.16106,6.22215,6.16106,6.16106,1781.2717644924,0
+BCBP.US,D,20111110,000000,6.20985,6.25253,6.19175,6.19175,6245.6349596329,0
+BCBP.US,D,20111111,000000,6.3745,6.3745,6.36249,6.36249,762.5307211012,0
+BCBP.US,D,20111114,000000,6.36249,6.36249,6.24664,6.24664,33784.177775296,0
+BCBP.US,D,20111116,000000,6.44177,6.44177,6.00251,6.19175,8166.1956691797,0
+BCBP.US,D,20111117,000000,6.19175,6.3745,6.10028,6.26503,1823.9734848741,0
+BCBP.US,D,20111118,000000,6.10028,6.24044,6.10028,6.24044,5929.4388872829,0
+BCBP.US,D,20111121,000000,6.10028,6.29561,6.10028,6.27102,17390.783979248,0
+BCBP.US,D,20111122,000000,6.22834,6.25253,6.05129,6.22834,12294.028639407,0
+BCBP.US,D,20111123,000000,6.19175,6.19175,6.10028,6.10028,321.27961049064,0
+BCBP.US,D,20111125,000000,6.09428,6.28322,6.09428,6.28322,7054.9342316283,0
+BCBP.US,D,20111128,000000,6.19775,6.32581,6.19775,6.32581,1149.8963274206,0
+BCBP.US,D,20111129,000000,6.20985,6.25253,6.09428,6.23424,235538.62279476,0
+BCBP.US,D,20111130,000000,5.98756,6.24329,5.94989,6.09978,95423.094438604,0
+BCBP.US,D,20111201,000000,5.98412,6.11857,5.95382,6.11857,51879.540140841,0
+BCBP.US,D,20111202,000000,6.08189,6.19175,5.97821,5.99012,8545.4276144741,0
+BCBP.US,D,20111205,000000,5.99642,6.06369,5.99642,6.0268,7049.8506934876,0
+BCBP.US,D,20111206,000000,6.06733,6.11661,6.06733,6.06733,1632.8324507847,0
+BCBP.US,D,20111208,000000,5.99642,6.15517,5.98412,6.12457,12543.1220083,0
+BCBP.US,D,20111209,000000,6.18545,6.21575,6.15517,6.15517,58362.06797783,0
+BCBP.US,D,20111212,000000,5.99012,6.08189,5.97821,6.08189,1798.5557941707,0
+BCBP.US,D,20111214,000000,5.88045,6.10028,5.88045,6.10028,4000.7445167109,0
+BCBP.US,D,20111215,000000,6.08799,6.22215,6.08189,6.16706,38352.245148505,0
+BCBP.US,D,20111216,000000,6.08799,6.16106,6.08799,6.09428,5843.0187388914,0
+BCBP.US,D,20111219,000000,5.93533,6.13696,5.93533,6.13696,822.51647116116,0
+BCBP.US,D,20111220,000000,6.13057,6.22215,6.13057,6.22215,28048.930044987,0
+BCBP.US,D,20111221,000000,6.13057,6.19175,6.13057,6.19175,3035.8889776109,0
+BCBP.US,D,20111223,000000,6.10638,6.10638,5.98412,6.02081,5813.5342176755,0
+BCBP.US,D,20111227,000000,6.0573,6.0573,6.0573,6.0573,1176.3307257521,0
+BCBP.US,D,20111228,000000,6.06988,6.13057,6.0389,6.0389,8438.6733135199,0
+BCBP.US,D,20111229,000000,6.06988,6.17356,6.06988,6.06988,4982.8840854893,0
+BCBP.US,D,20111230,000000,6.12467,6.15615,6.08749,6.15615,41640.277617894,0
+BCBP.US,D,20120103,000000,6.14887,6.17936,6.14887,6.17936,6060.5941713123,0
+BCBP.US,D,20120104,000000,6.06988,6.08189,6.0389,6.07589,25972.813068335,0
+BCBP.US,D,20120105,000000,6.22215,6.22834,6.11247,6.22215,9827.4959335522,0
+BCBP.US,D,20120106,000000,6.21575,6.28322,6.20375,6.25253,19092.752548746,0
+BCBP.US,D,20120109,000000,5.90504,6.08799,5.90504,6.0389,4679.9052123051,0
+BCBP.US,D,20120110,000000,6.0389,6.16706,6.0389,6.16706,1556.5793786746,0
+BCBP.US,D,20120112,000000,6.09802,6.09802,6.04903,6.08592,981.12286115021,0
+BCBP.US,D,20120113,000000,6.04903,6.04903,6.04903,6.04903,321.27961049064,0
+BCBP.US,D,20120117,000000,6.04903,6.16618,6.04903,6.15969,12801.365745847,0
+BCBP.US,D,20120118,000000,5.94763,6.21575,5.94763,6.21575,1126.5120519735,0
+BCBP.US,D,20120119,000000,6.20375,6.31342,6.20375,6.26503,8198.7303132801,0
+BCBP.US,D,20120120,000000,6.35138,6.40666,6.30201,6.34508,10182.326895771,0
+BCBP.US,D,20120123,000000,6.3443,6.3502,6.25253,6.25253,5163.8580432973,0
+BCBP.US,D,20120124,000000,6.22215,6.22215,6.22215,6.22215,981.12286115021,0
+BCBP.US,D,20120125,000000,6.19175,6.19175,6.14267,6.14267,822.51647116116,0
+BCBP.US,D,20120126,000000,6.07963,6.32659,6.07963,6.32659,11146.165727244,0
+BCBP.US,D,20120127,000000,6.09802,6.34508,6.09802,6.28352,10969.258599948,0
+BCBP.US,D,20120130,000000,6.25243,6.26503,6.22165,6.26503,2867.1155113405,0
+BCBP.US,D,20120201,000000,6.40666,6.46793,6.28352,6.308,41437.952799895,0
+BCBP.US,D,20120202,000000,6.14139,6.26503,6.14139,6.26503,10539.191273246,0
+BCBP.US,D,20120203,000000,6.32659,6.32659,6.308,6.32659,1570.8132854685,0
+BCBP.US,D,20120206,000000,6.23994,6.23994,6.23994,6.23994,494.11990727358,0
+BCBP.US,D,20120207,000000,6.24624,6.24624,6.23375,6.23375,1295.2855182439,0
+BCBP.US,D,20120208,000000,6.23994,6.28971,6.23375,6.28971,2266.2413031128,0
+BCBP.US,D,20120209,000000,6.16618,6.32659,6.16618,6.29591,44855.107138057,0
+BCBP.US,D,20120210,000000,6.23375,6.32659,6.23375,6.32659,5930.455594911,0
+BCBP.US,D,20120213,000000,6.32659,6.41896,6.32659,6.41896,1962.2457223004,0
+BCBP.US,D,20120214,000000,6.41896,6.41896,6.32659,6.36357,1598.2643914281,0
+BCBP.US,D,20120215,000000,6.23375,6.23375,6.23375,6.23375,403.63292836957,0
+BCBP.US,D,20120216,000000,6.32659,6.33299,6.23994,6.23994,13415.45715324,0
+BCBP.US,D,20120217,000000,6.35138,6.41276,6.28971,6.28971,12293.011931779,0
+BCBP.US,D,20120221,000000,6.308,6.44984,6.308,6.33299,19475.034616925,0
+BCBP.US,D,20120222,000000,6.35138,6.43813,6.35138,6.43813,22529.224331842,0
+BCBP.US,D,20120224,000000,6.43813,6.44984,6.35138,6.40066,5933.5057177954,0
+BCBP.US,D,20120227,000000,6.40066,6.40066,6.29591,6.29591,697.46143290056,0
+BCBP.US,D,20120228,000000,6.23375,6.32659,6.18437,6.29591,10045.071365973,0
+BCBP.US,D,20120229,000000,6.21231,6.44924,6.21231,6.44924,3915.3410759476,0
+BCBP.US,D,20120301,000000,6.18437,6.38836,6.17218,6.28352,1346.1208996506,0
+BCBP.US,D,20120302,000000,6.23375,6.40666,6.23375,6.32659,15923.674871849,0
+BCBP.US,D,20120305,000000,6.20906,6.44394,6.20906,6.41276,4691.0889962146,0
+BCBP.US,D,20120306,000000,6.37597,6.44394,6.20906,6.20906,4691.0889962146,0
+BCBP.US,D,20120307,000000,6.22795,6.41896,6.22165,6.35138,9350.6600559569,0
+BCBP.US,D,20120308,000000,6.32659,6.41896,6.32659,6.41896,5296.0300349548,0
+BCBP.US,D,20120309,000000,6.25893,6.46793,6.25893,6.41896,14499.267484832,0
+BCBP.US,D,20120312,000000,6.27722,6.45614,6.23994,6.34508,14770.728421545,0
+BCBP.US,D,20120313,000000,6.26503,6.35748,6.26503,6.35748,3077.5739903644,0
+BCBP.US,D,20120314,000000,6.38836,6.41896,6.29591,6.29591,9418.779467042,0
+BCBP.US,D,20120315,000000,6.41896,6.41896,6.23994,6.28352,7933.3696223368,0
+BCBP.US,D,20120316,000000,6.23994,6.32659,6.23375,6.32659,2839.6644053809,0
+BCBP.US,D,20120319,000000,6.23994,6.24624,6.09182,6.09182,10155.89249744,0
+BCBP.US,D,20120320,000000,6.28971,6.29591,6.08592,6.29591,7919.135715543,0
+BCBP.US,D,20120321,000000,6.18437,6.20906,6.18437,6.19677,808.28256436727,0
+BCBP.US,D,20120322,000000,6.17218,6.24624,6.08592,6.08592,29355.39934714,0
+BCBP.US,D,20120323,000000,6.01776,6.11051,6.01776,6.03044,7263.3592953959,0
+BCBP.US,D,20120326,000000,6.07333,6.11051,6.03044,6.07963,21890.731941373,0
+BCBP.US,D,20120327,000000,6.04903,6.10412,6.03654,6.07963,2933.2015071693,0
+BCBP.US,D,20120328,000000,6.03044,6.14779,6.03044,6.14779,319.24619523437,0
+BCBP.US,D,20120329,000000,6.09182,6.27112,6.09182,6.25243,9659.73917491,0
+BCBP.US,D,20120330,000000,6.17484,6.24939,6.16214,6.16834,1946.9951078784,0
+BCBP.US,D,20120402,000000,6.32659,6.41276,6.22165,6.41276,6243.6015443766,0
+BCBP.US,D,20120403,000000,6.28725,6.30574,6.17484,6.26808,9951.5342641847,0
+BCBP.US,D,20120404,000000,6.23729,6.29965,6.21851,6.29965,20030.156981886,0
+BCBP.US,D,20120405,000000,6.21851,6.21851,6.14336,6.16834,7962.8541435528,0
+BCBP.US,D,20120409,000000,6.09182,6.3143,6.09182,6.3143,25860.97522924,0
+BCBP.US,D,20120410,000000,6.35748,6.41276,6.25893,6.29591,29075.804749403,0
+BCBP.US,D,20120411,000000,6.36977,6.38836,6.32659,6.38836,13561.863051692,0
+BCBP.US,D,20120412,000000,6.34508,6.38236,6.17218,6.38236,12636.659110089,0
+BCBP.US,D,20120413,000000,6.34932,6.35571,6.2309,6.23729,5814.5509253037,0
+BCBP.US,D,20120416,000000,6.18437,6.36357,6.17218,6.36357,9883.4148530996,0
+BCBP.US,D,20120417,000000,6.23729,6.47433,6.17484,6.47433,67491.085770852,0
+BCBP.US,D,20120418,000000,6.37597,6.48112,6.27722,6.36357,6739.7548669064,0
+BCBP.US,D,20120419,000000,6.44984,6.44984,6.20906,6.43184,7714.7774822878,0
+BCBP.US,D,20120420,000000,6.28086,6.34932,6.18703,6.18703,13277.184915814,0
+BCBP.US,D,20120423,000000,6.19087,6.32659,6.15969,6.17218,15548.509757068,0
+BCBP.US,D,20120424,000000,6.17818,6.38836,6.16618,6.38236,30663.902064549,0
+BCBP.US,D,20120425,000000,6.38836,6.41896,6.34508,6.38836,28380.376731759,0
+BCBP.US,D,20120426,000000,6.21231,6.38689,6.21231,6.3744,9666.8561283069,0
+BCBP.US,D,20120427,000000,6.34932,6.35571,6.31214,6.35571,20574.095562938,0
+BCBP.US,D,20120430,000000,6.38689,6.40577,6.30574,6.38689,9734.9755393919,0
+BCBP.US,D,20120501,000000,6.3744,6.47433,6.3683,6.47433,10436.503802805,0
+BCBP.US,D,20120502,000000,6.41797,6.63583,6.41797,6.50521,14623.305815465,0
+BCBP.US,D,20120503,000000,6.50521,6.61803,6.33083,6.53747,19557.387934803,0
+BCBP.US,D,20120504,000000,6.51161,6.5242,6.46203,6.46203,3096.891435299,0
+BCBP.US,D,20120507,000000,6.41197,6.68009,6.35571,6.58636,97088.461533489,0
+BCBP.US,D,20120508,000000,6.61183,6.71127,6.49292,6.64291,41116.673189404,0
+BCBP.US,D,20120509,000000,6.56128,6.80608,6.46203,6.68619,20574.095562938,0
+BCBP.US,D,20120510,000000,6.64921,6.77373,6.57407,6.70507,7865.2502112518,0
+BCBP.US,D,20120511,000000,6.53747,6.71127,6.49292,6.55498,26565.553615538,0
+BCBP.US,D,20120514,000000,6.53747,6.71127,6.3744,6.5242,70998.727087918,0
+BCBP.US,D,20120515,000000,6.54367,6.61803,6.3807,6.48033,38380.712962094,0
+BCBP.US,D,20120516,000000,6.39967,6.5242,6.33673,6.41197,33242.272609499,0
+BCBP.US,D,20120517,000000,6.48652,6.54948,6.40577,6.43027,19702.777125627,0
+BCBP.US,D,20120518,000000,6.57407,6.76753,6.34332,6.46793,36209.025468398,0
+BCBP.US,D,20120521,000000,6.47433,6.54948,6.3683,6.3807,7796.1140925386,0
+BCBP.US,D,20120522,000000,6.47433,6.48033,6.33673,6.39967,11750.090058355,0
+BCBP.US,D,20120523,000000,6.33083,6.48033,6.33083,6.33083,15453.955947651,0
+BCBP.US,D,20120524,000000,6.39967,6.43027,6.3744,6.3744,1917.5105866625,0
+BCBP.US,D,20120525,000000,6.33083,6.5242,6.33083,6.39967,20947.227262464,0
+BCBP.US,D,20120529,000000,6.47433,6.49292,6.33673,6.39338,2099.5012520986,0
+BCBP.US,D,20120530,000000,6.41797,6.41797,6.35571,6.3683,962.82212384378,0
+BCBP.US,D,20120531,000000,6.34932,6.46793,6.33083,6.38689,423470.92760974,0
+BCBP.US,D,20120601,000000,6.39967,6.39967,6.28086,6.28086,3690.6486901298,0
+BCBP.US,D,20120604,000000,6.28725,6.31824,6.28086,6.28725,21333.576161156,0
+BCBP.US,D,20120605,000000,6.28086,6.30574,6.20612,6.20612,10055.238442254,0
+BCBP.US,D,20120606,000000,6.20001,6.29965,6.20001,6.2309,27874.056332947,0
+BCBP.US,D,20120607,000000,6.21231,6.34332,6.20612,6.34332,3475.1066729652,0
+BCBP.US,D,20120608,000000,6.28086,6.41797,6.20612,6.21231,11414.57654107,0
+BCBP.US,D,20120611,000000,6.24939,6.39338,6.19333,6.22451,9809.1951962458,0
+BCBP.US,D,20120612,000000,6.24329,6.54948,6.24329,6.35571,67270.460215548,0
+BCBP.US,D,20120613,000000,6.28725,6.39338,6.24329,6.24329,23937.364396809,0
+BCBP.US,D,20120614,000000,6.2309,6.24329,6.20612,6.23729,17397.900932644,0
+BCBP.US,D,20120615,000000,6.27446,6.3683,6.20001,6.26808,35516.647573638,0
+BCBP.US,D,20120618,000000,6.31214,6.46203,6.20001,6.33083,16027.379049919,0
+BCBP.US,D,20120619,000000,6.27446,6.41797,6.22451,6.2309,37762.554724187,0
+BCBP.US,D,20120620,000000,6.19333,6.57407,6.19333,6.57407,38897.200437186,0
+BCBP.US,D,20120621,000000,6.43027,6.43027,6.26197,6.28086,3658.1140460295,0
+BCBP.US,D,20120622,000000,6.21851,6.86176,6.11857,6.39967,134721.89438891,0
+BCBP.US,D,20120625,000000,6.28086,6.53747,6.28086,6.3683,16578.434584368,0
+BCBP.US,D,20120626,000000,6.32443,6.53747,6.32443,6.46203,38996.837784743,0
+BCBP.US,D,20120627,000000,6.48652,6.61183,6.35571,6.58636,15439.722040857,0
+BCBP.US,D,20120628,000000,6.49292,6.51161,6.30574,6.30574,43836.366094665,0
+BCBP.US,D,20120629,000000,6.3744,6.54367,6.31214,6.47433,17372.483241941,0
+BCBP.US,D,20120702,000000,6.49911,6.51161,6.31214,6.36201,11331.206515564,0
+BCBP.US,D,20120703,000000,6.31214,6.40577,6.28086,6.3807,4777.509144606,0
+BCBP.US,D,20120706,000000,6.31214,6.43027,6.28086,6.30574,29525.189521038,0
+BCBP.US,D,20120709,000000,6.39967,6.42436,6.28725,6.42436,3303.2830838104,0
+BCBP.US,D,20120710,000000,6.30574,6.36201,6.28086,6.32443,2903.7169859534,0
+BCBP.US,D,20120711,000000,6.33083,6.48652,6.33083,6.45544,1282.0683190781,0
+BCBP.US,D,20120712,000000,6.42436,6.49292,6.34332,6.34332,1564.7130396997,0
+BCBP.US,D,20120713,000000,6.3807,6.45544,6.3807,6.44924,18439.009543855,0
+BCBP.US,D,20120716,000000,6.45544,6.55498,6.45544,6.49292,11688.070893039,0
+BCBP.US,D,20120717,000000,6.39967,6.49292,6.39338,6.48033,14627.372645977,0
+BCBP.US,D,20120718,000000,6.46793,6.61183,6.46793,6.48652,16904.797732999,0
+BCBP.US,D,20120719,000000,6.43735,6.55498,6.34932,6.38689,2558.0363923875,0
+BCBP.US,D,20120720,000000,6.43587,6.43587,6.43587,6.43587,803.19902622659,0
+BCBP.US,D,20120723,000000,6.44924,6.48033,6.44924,6.48033,444.30123349496,0
+BCBP.US,D,20120724,000000,6.5183,6.55498,6.44,6.51161,12704.778521174,0
+BCBP.US,D,20120725,000000,6.42377,6.42377,6.42377,6.42377,831.66683981437,0
+BCBP.US,D,20120727,000000,6.42436,6.74265,6.42436,6.72435,81330.510005026,0
+BCBP.US,D,20120730,000000,6.66396,6.68187,6.4043,6.55586,19221.874417519,0
+BCBP.US,D,20120731,000000,6.43027,6.62796,6.43027,6.59934,13027.074839293,0
+BCBP.US,D,20120801,000000,6.43587,6.53747,6.43587,6.5183,26540.135924834,0
+BCBP.US,D,20120802,000000,6.48033,6.67026,6.48033,6.6258,6902.428087408,0
+BCBP.US,D,20120803,000000,6.61882,6.61882,6.50521,6.53118,3641.8467239793,0
+BCBP.US,D,20120806,000000,6.49911,6.6319,6.49911,6.6319,4046.496359977,0
+BCBP.US,D,20120807,000000,6.53747,6.69455,6.53747,6.69455,13069.776559675,0
+BCBP.US,D,20120808,000000,6.59384,6.61882,6.59384,6.61882,1740.603459367,0
+BCBP.US,D,20120809,000000,6.54367,6.61331,6.47364,6.47364,23930.247443411,0
+BCBP.US,D,20120810,000000,6.47364,6.47364,6.37902,6.4106,3641.8467239793,0
+BCBP.US,D,20120813,000000,6.36004,6.56845,6.34764,6.46135,15046.256188769,0
+BCBP.US,D,20120814,000000,6.37902,6.60013,6.37902,6.4043,3640.8300163512,0
+BCBP.US,D,20120815,000000,6.47364,6.48033,6.47364,6.47364,15316.700417853,0
+BCBP.US,D,20120816,000000,6.5242,6.56845,6.38512,6.46135,10895.038943094,0
+BCBP.US,D,20120817,000000,6.53039,6.56787,6.49911,6.49911,1177.3474333802,0
+BCBP.US,D,20120820,000000,6.51161,6.5242,6.51161,6.5242,3099.9415581834,0
+BCBP.US,D,20120821,000000,6.61882,6.68845,6.61331,6.67557,15621.712706293,0
+BCBP.US,D,20120822,000000,6.61882,6.64203,6.61882,6.63741,12045.951978143,0
+BCBP.US,D,20120823,000000,6.67026,6.67026,6.48033,6.48033,3802.4865292246,0
+BCBP.US,D,20120824,000000,6.5183,6.5183,6.38512,6.47364,17780.183000824,0
+BCBP.US,D,20120827,000000,6.48033,6.53747,6.48033,6.53747,9609.9205011313,0
+BCBP.US,D,20120828,000000,6.43587,6.6319,6.43587,6.6319,62446.182520047,0
+BCBP.US,D,20120829,000000,6.59384,6.6319,6.47767,6.6258,9190.0202507116,0
+BCBP.US,D,20120830,000000,6.5242,6.53039,6.4043,6.47364,9735.9922470201,0
+BCBP.US,D,20120831,000000,6.44246,6.53747,6.44246,6.47364,3627.6128171854,0
+BCBP.US,D,20120904,000000,6.42377,6.53039,6.42377,6.53039,4760.2251149277,0
+BCBP.US,D,20120905,000000,6.56845,6.60711,6.5242,6.52577,53357.833032149,0
+BCBP.US,D,20120906,000000,6.42377,6.57485,6.41688,6.48033,1962.2457223004,0
+BCBP.US,D,20120907,000000,6.46725,6.56206,6.43587,6.50521,7490.08509647,0
+BCBP.US,D,20120910,000000,6.55586,6.60013,6.46135,6.60013,9763.4433529797,0
+BCBP.US,D,20120911,000000,6.58764,6.66396,6.53747,6.63741,102370.25766165,0
+BCBP.US,D,20120912,000000,6.6319,6.6319,6.60013,6.6319,11603.684159904,0
+BCBP.US,D,20120913,000000,6.56845,6.63524,6.50728,6.6319,22735.615980353,0
+BCBP.US,D,20120914,000000,6.5183,6.56845,6.50521,6.53747,9752.2595690702,0
+BCBP.US,D,20120917,000000,6.55586,6.59384,6.50521,6.50521,6333.0718156525,0
+BCBP.US,D,20120918,000000,6.50521,6.54081,6.50521,6.53039,10272.813874676,0
+BCBP.US,D,20120919,000000,6.5242,6.59314,6.5242,6.54367,2335.3774218259,0
+BCBP.US,D,20120920,000000,6.47364,6.53747,6.47364,6.47364,56009.406526325,0
+BCBP.US,D,20120921,000000,6.47364,6.54367,6.47364,6.54367,21510.48328845,0
+BCBP.US,D,20120924,000000,6.50521,6.54948,6.47364,6.5242,36237.493281985,0
+BCBP.US,D,20120925,000000,6.50521,6.53747,6.49233,6.53747,1037.0417806976,0
+BCBP.US,D,20120926,000000,6.54367,6.65678,6.54367,6.65678,22767.133916826,0
+BCBP.US,D,20120927,000000,6.6319,6.66396,6.57485,6.66396,17591.07538199,0
+BCBP.US,D,20120928,000000,6.65678,6.65678,6.54948,6.64449,22887.105416945,0
+BCBP.US,D,20121001,000000,6.70094,6.72662,6.61331,6.67557,9633.3047765784,0
+BCBP.US,D,20121002,000000,6.68187,6.69455,6.59384,6.64449,4680.9219199332,0
+BCBP.US,D,20121003,000000,6.5242,6.75848,6.5242,6.61882,16179.885194139,0
+BCBP.US,D,20121004,000000,6.53747,6.72662,6.51161,6.72662,19103.936332655,0
+BCBP.US,D,20121005,000000,6.65678,6.71353,6.65678,6.71353,10925.540171938,0
+BCBP.US,D,20121008,000000,6.69455,6.78307,6.69455,6.75848,4753.1081615308,0
+BCBP.US,D,20121009,000000,6.7392,6.75209,6.60711,6.6319,6054.4939255435,0
+BCBP.US,D,20121010,000000,6.61331,6.70094,6.61331,6.70094,8339.0359659627,0
+BCBP.US,D,20121011,000000,6.66396,6.75209,6.58095,6.65059,2351.6447438761,0
+BCBP.US,D,20121012,000000,6.6319,6.78307,6.55666,6.72032,2834.5808672402,0
+BCBP.US,D,20121015,000000,6.7392,6.7392,6.65678,6.65678,4593.4850639136,0
+BCBP.US,D,20121016,000000,6.65678,6.65678,6.50521,6.53039,54189.499871964,0
+BCBP.US,D,20121017,000000,6.56845,6.58764,6.50521,6.53039,71616.885325824,0
+BCBP.US,D,20121018,000000,6.48652,6.49233,6.41069,6.45496,10694.747540352,0
+BCBP.US,D,20121019,000000,6.39191,6.42377,6.39191,6.42377,1621.6486668752,0
+BCBP.US,D,20121022,000000,6.39801,6.39801,6.37902,6.37902,4188.8354279159,0
+BCBP.US,D,20121023,000000,6.37902,6.4043,6.34764,6.39801,6914.6285789456,0
+BCBP.US,D,20121024,000000,6.39801,6.39801,6.33486,6.34764,5787.099819344,0
+BCBP.US,D,20121025,000000,6.32837,6.43912,6.25933,6.25933,32123.894218551,0
+BCBP.US,D,20121026,000000,6.27801,6.36643,6.25933,6.36643,12923.370661223,0
+BCBP.US,D,20121031,000000,6.32837,6.39801,6.28421,6.36004,2468.5661211116,0
+BCBP.US,D,20121101,000000,6.36653,6.42436,6.36004,6.42436,4689.0555809583,0
+BCBP.US,D,20121102,000000,6.39859,6.39859,6.39859,6.39859,4379.9764620053,0
+BCBP.US,D,20121105,000000,6.36004,6.38552,6.36004,6.36653,5431.2521494968,0
+BCBP.US,D,20121106,000000,6.34096,6.3922,6.32807,6.33457,12954.888597695,0
+BCBP.US,D,20121107,000000,6.32807,6.36004,6.32807,6.36004,14700.575595203,0
+BCBP.US,D,20121108,000000,6.36004,6.36653,6.36004,6.36004,8128.5774869388,0
+BCBP.US,D,20121109,000000,6.32807,6.3922,6.29621,6.29621,11638.25221926,0
+BCBP.US,D,20121112,000000,6.29621,6.33457,6.25175,6.31538,30978.064721643,0
+BCBP.US,D,20121113,000000,6.32197,6.32807,6.31538,6.31538,6222.2506841858,0
+BCBP.US,D,20121114,000000,6.33457,6.33457,6.09802,6.09802,23623.201739715,0
+BCBP.US,D,20121115,000000,6.09143,6.09143,5.75918,5.8298,8132.6443174513,0
+BCBP.US,D,20121116,000000,5.79134,6.03408,5.78494,5.91271,28625.403270139,0
+BCBP.US,D,20121119,000000,5.87415,5.94458,5.86186,5.91271,23469.678887867,0
+BCBP.US,D,20121120,000000,5.8298,5.94458,5.81042,5.94458,20553.761410376,0
+BCBP.US,D,20121121,000000,5.91271,5.9191,5.88025,5.91271,13452.058627853,0
+BCBP.US,D,20121123,000000,5.81682,5.83599,5.78494,5.81682,13895.34315372,0
+BCBP.US,D,20121126,000000,5.76537,5.76537,5.68885,5.74649,26040.93247942,0
+BCBP.US,D,20121127,000000,5.72092,5.72092,5.59935,5.72092,43166.355767724,0
+BCBP.US,D,20121128,000000,5.72092,5.81042,5.68885,5.74649,21325.44250013,0
+BCBP.US,D,20121129,000000,5.74,5.74,5.69525,5.74,12812.549529756,0
+BCBP.US,D,20121130,000000,5.81682,5.81682,5.70164,5.77856,787.94841180457,0
+BCBP.US,D,20121203,000000,5.84249,5.84249,5.84249,5.84249,152.50614422024,0
+BCBP.US,D,20121204,000000,5.77187,5.77187,5.77187,5.77187,322.29631811877,0
+BCBP.US,D,20121205,000000,5.75918,5.81672,5.72092,5.72092,3452.7391051462,0
+BCBP.US,D,20121206,000000,5.75288,5.81042,5.70872,5.78278,2756.2943798738,0
+BCBP.US,D,20121207,000000,5.81347,5.81347,5.71482,5.72092,13750.970670525,0
+BCBP.US,D,20121210,000000,5.71482,5.79134,5.71482,5.79134,3327.6840668856,0
+BCBP.US,D,20121211,000000,5.76537,5.84868,5.76537,5.84868,6289.3533876427,0
+BCBP.US,D,20121212,000000,5.82301,5.82301,5.75918,5.81682,10833.019777778,0
+BCBP.US,D,20121213,000000,5.82478,5.82478,5.72092,5.72721,8693.8669281818,0
+BCBP.US,D,20121214,000000,5.75288,5.75288,5.66987,5.70803,20284.33388892,0
+BCBP.US,D,20121217,000000,5.68885,5.68885,5.62521,5.68236,17782.21641608,0
+BCBP.US,D,20121218,000000,5.74649,5.75288,5.65699,5.72721,29454.019987069,0
+BCBP.US,D,20121219,000000,5.66357,5.72092,5.66357,5.66357,3755.7179783304,0
+BCBP.US,D,20121220,000000,5.73361,5.74649,5.65699,5.69525,18332.255242901,0
+BCBP.US,D,20121221,000000,5.70164,5.78494,5.56748,5.77856,33372.411185901,0
+BCBP.US,D,20121224,000000,5.74649,5.88055,5.72092,5.88055,5347.8821239897,0
+BCBP.US,D,20121226,000000,5.88055,5.93819,5.81042,5.91271,34862.904568747,0
+BCBP.US,D,20121227,000000,5.94458,6.00202,5.88055,5.99592,13999.04733179,0
+BCBP.US,D,20121228,000000,6.05956,6.09802,5.81042,5.81042,5204.5263484227,0
+BCBP.US,D,20121231,000000,5.81692,6.04058,5.81692,6.04058,937.4044331404,0
+BCBP.US,D,20130102,000000,6.09802,6.18743,5.88724,6.07254,25689.151640085,0
+BCBP.US,D,20130103,000000,6.12379,6.32197,6.10422,6.27093,12837.967220459,0
+BCBP.US,D,20130104,000000,6.12379,6.20729,6.03408,6.09143,11573.18293106,0
+BCBP.US,D,20130107,000000,6.0215,6.0215,5.99592,5.99592,1580.9803617498,0
+BCBP.US,D,20130108,000000,5.93819,6.16834,5.88055,5.9256,35784.041679837,0
+BCBP.US,D,20130109,000000,5.88222,6.06614,5.88222,6.06614,457.51843266072,0
+BCBP.US,D,20130110,000000,6.01511,6.0277,5.86806,5.98924,38009.614677824,0
+BCBP.US,D,20130111,000000,5.98274,6.00124,5.88724,5.93819,5957.9067008707,0
+BCBP.US,D,20130114,000000,5.91271,5.93819,5.70164,5.77856,15695.932363147,0
+BCBP.US,D,20130115,000000,5.89354,5.9191,5.59325,5.71482,28072.314320433,0
+BCBP.US,D,20130116,000000,5.68885,5.79763,5.66357,5.70164,24277.961452234,0
+BCBP.US,D,20130117,000000,5.6442,5.77079,5.61872,5.77079,27783.569354043,0
+BCBP.US,D,20130118,000000,5.83599,6.18123,5.8298,6.16195,12183.207507941,0
+BCBP.US,D,20130122,000000,6.12988,6.23208,6.12988,6.19401,1759.9209043016,0
+BCBP.US,D,20130123,000000,6.01795,6.28352,6.01795,6.14916,16891.580533834,0
+BCBP.US,D,20130124,000000,6.09143,6.23208,5.98924,6.23208,21483.032182491,0
+BCBP.US,D,20130125,000000,6.18743,6.2005,6.14916,6.16195,1566.7464549559,0
+BCBP.US,D,20130128,000000,6.01511,6.16834,6.00841,6.16834,1098.0442383857,0
+BCBP.US,D,20130129,000000,6.15565,6.23984,6.15565,6.23984,13299.552483633,0
+BCBP.US,D,20130130,000000,6.23866,6.27093,6.23866,6.23866,4852.745509088,0
+BCBP.US,D,20130131,000000,6.19401,6.46873,6.08543,6.08543,53315.131311768,0
+BCBP.US,D,20130201,000000,6.28991,6.3024,6.1108,6.22598,13922.79425968,0
+BCBP.US,D,20130204,000000,6.28991,6.30918,6.22598,6.25175,7911.0020545179,0
+BCBP.US,D,20130205,000000,6.05101,6.2965,6.01225,6.2965,4266.1052076542,0
+BCBP.US,D,20130206,000000,6.213,6.40666,6.19313,6.40666,7475.8511896761,0
+BCBP.US,D,20130207,000000,6.31637,6.58764,6.31637,6.58154,5915.204980489,0
+BCBP.US,D,20130208,000000,6.47187,6.47187,6.30988,6.32286,1234.2830605558,0
+BCBP.US,D,20130211,000000,6.2066,6.2066,6.19313,6.19313,303.99558081234,0
+BCBP.US,D,20130212,000000,6.2965,6.3744,6.18054,6.18054,4017.0118387611,0
+BCBP.US,D,20130213,000000,6.39387,6.39387,6.23542,6.26473,3358.1852957297,0
+BCBP.US,D,20130219,000000,6.62019,6.62019,6.27801,6.47187,9803.094950477,0
+BCBP.US,D,20130220,000000,6.47187,6.62019,6.32895,6.38098,39514.341967464,0
+BCBP.US,D,20130222,000000,6.36801,6.54948,6.28381,6.54948,5444.4693486625,0
+BCBP.US,D,20130225,000000,6.4522,6.51003,6.36151,6.36151,3897.0403386412,0
+BCBP.US,D,20130226,000000,6.28381,6.35502,6.23856,6.34204,3316.5002829761,0
+BCBP.US,D,20130227,000000,6.30988,6.3744,6.29011,6.29011,3397.8368932269,0
+BCBP.US,D,20130228,000000,6.24506,6.25815,6.24506,6.25815,2359.7784049012,0
+BCBP.US,D,20130301,000000,6.40047,6.42633,6.2066,6.40047,3896.023631013,0
+BCBP.US,D,20130304,000000,6.40666,6.42633,6.40047,6.40666,1117.3616833203,0
+BCBP.US,D,20130305,000000,6.40047,6.40047,6.30998,6.30998,1634.865866041,0
+BCBP.US,D,20130306,000000,6.35502,6.43263,6.35502,6.41532,1973.4295062099,0
+BCBP.US,D,20130307,000000,6.43263,6.43263,6.34204,6.34863,461.58526317326,0
+BCBP.US,D,20130308,000000,6.40047,6.45889,6.40047,6.40047,10428.37014178,0
+BCBP.US,D,20130311,000000,6.32777,6.40666,6.32777,6.39387,3667.2644146827,0
+BCBP.US,D,20130312,000000,6.36801,6.43912,6.36801,6.37764,1184.4643867772,0
+BCBP.US,D,20130313,000000,6.41974,6.41974,6.38748,6.38748,1082.7936239637,0
+BCBP.US,D,20130314,000000,6.41325,6.43912,6.40666,6.41325,5384.4835986026,0
+BCBP.US,D,20130315,000000,6.446,6.446,6.34204,6.34204,7574.4718296052,0
+BCBP.US,D,20130318,000000,6.36151,6.47187,6.36151,6.47187,3980.4103641482,0
+BCBP.US,D,20130319,000000,6.57485,6.57485,6.57485,6.57485,303.99558081234,0
+BCBP.US,D,20130320,000000,6.6139,6.6139,6.38098,6.38098,3396.8201855988,0
+BCBP.US,D,20130321,000000,6.3744,6.41325,6.35502,6.40666,2046.6324554356,0
+BCBP.US,D,20130325,000000,6.40047,6.40047,6.38748,6.40047,620.19165316231,0
+BCBP.US,D,20130326,000000,6.40666,6.4522,6.36151,6.4522,3721.1499189738,0
+BCBP.US,D,20130327,000000,6.35502,6.36151,6.33575,6.33575,4169.5179829813,0
+BCBP.US,D,20130328,000000,6.32895,6.34204,6.29011,6.29011,6214.1170231607,0
+BCBP.US,D,20130401,000000,6.40666,6.40666,6.40666,6.40666,2626.1558034725,0
+BCBP.US,D,20130402,000000,6.60789,6.63268,6.48466,6.48466,14593.821294249,0
+BCBP.US,D,20130403,000000,6.62728,6.62728,6.40666,6.40666,2468.5661211116,0
+BCBP.US,D,20130404,000000,6.48466,6.51692,6.41974,6.51003,620.19165316231,0
+BCBP.US,D,20130405,000000,6.48466,6.51692,6.3744,6.51692,3088.7577742739,0
+BCBP.US,D,20130408,000000,6.49695,6.63268,6.49695,6.56206,4876.1297845351,0
+BCBP.US,D,20130409,000000,6.53679,6.56206,6.51003,6.5299,620.19165316231,0
+BCBP.US,D,20130410,000000,6.52292,6.66612,6.52292,6.65974,13695.051750977,0
+BCBP.US,D,20130411,000000,6.66612,6.66612,6.65974,6.65974,461.58526317326,0
+BCBP.US,D,20130412,000000,6.67301,6.67871,6.67301,6.67871,620.19165316231,0
+BCBP.US,D,20130415,000000,6.67871,6.7752,6.60082,6.769,21193.270508473,0
+BCBP.US,D,20130416,000000,6.73094,6.7752,6.56206,6.58154,3220.9297659315,0
+BCBP.US,D,20130417,000000,6.71747,6.71747,6.56845,6.56845,4789.7096361436,0
+BCBP.US,D,20130418,000000,6.48466,6.60082,6.48466,6.60082,1199.7150011992,0
+BCBP.US,D,20130419,000000,6.41974,6.56206,6.41974,6.47187,2626.1558034725,0
+BCBP.US,D,20130423,000000,6.62728,6.65275,6.58764,6.58764,66052.444477041,0
+BCBP.US,D,20130424,000000,6.65974,6.65974,6.56206,6.56845,69227.622399707,0
+BCBP.US,D,20130425,000000,6.55498,6.66612,6.55498,6.57485,14390.479768622,0
+BCBP.US,D,20130426,000000,6.65974,6.769,6.54269,6.58154,5699.6629633244,0
+BCBP.US,D,20130429,000000,6.7752,6.7752,6.6974,6.7752,2779.6786553209,0
+BCBP.US,D,20130430,000000,6.78219,6.78219,6.56905,6.74441,6955.296884071,0
+BCBP.US,D,20130501,000000,6.73094,6.79536,6.73094,6.74078,8564.7450594086,0
+BCBP.US,D,20130502,000000,6.78868,6.82674,6.78868,6.79536,3603.2118341102,0
+BCBP.US,D,20130503,000000,7.3977,7.3977,6.7752,6.7752,7344.6959056467,0
+BCBP.US,D,20130506,000000,6.80756,6.80756,6.71019,6.71019,8814.8551359298,0
+BCBP.US,D,20130507,000000,6.71019,6.71019,6.71019,6.71019,987.22310691902,0
+BCBP.US,D,20130508,000000,6.71019,6.74835,6.54701,6.67714,5356.0157850148,0
+BCBP.US,D,20130509,000000,6.63741,7.39259,6.63741,6.98559,4634.153369039,0
+BCBP.US,D,20130510,000000,6.86766,6.86766,6.65127,6.68353,4589.4182334011,0
+BCBP.US,D,20130513,000000,6.60553,6.60553,6.56629,6.56629,768.63096687001,0
+BCBP.US,D,20130514,000000,6.59186,6.87356,6.59186,6.7752,6369.6732902653,0
+BCBP.US,D,20130515,000000,6.73645,6.81503,6.54701,6.81503,1016.7076281349,0
+BCBP.US,D,20130516,000000,6.73645,6.80756,6.64449,6.80756,3177.2113379217,0
+BCBP.US,D,20130517,000000,6.87356,6.87356,6.66455,6.67173,4272.205453423,0
+BCBP.US,D,20130520,000000,6.8411,6.8592,6.64449,6.68353,5248.2447764325,0
+BCBP.US,D,20130521,000000,6.66455,6.67714,6.65127,6.67714,6866.8433204233,0
+BCBP.US,D,20130522,000000,6.67714,6.80756,6.65127,6.65756,4744.9745005057,0
+BCBP.US,D,20130523,000000,6.73645,6.73645,6.65127,6.67439,1532.1783955993,0
+BCBP.US,D,20130524,000000,6.67173,6.86766,6.67173,6.78169,3055.2064225455,0
+BCBP.US,D,20130528,000000,6.7752,6.80756,6.73006,6.75612,5527.8393741696,0
+BCBP.US,D,20130530,000000,6.67714,6.68353,6.67714,6.67714,458.53514028885,0
+BCBP.US,D,20130531,000000,6.77255,6.77255,6.69298,6.69298,1686.7179550758,0
+BCBP.US,D,20130603,000000,6.86117,6.87356,6.69072,6.78169,1520.9946116899,0
+BCBP.US,D,20130604,000000,6.78169,6.78169,6.7752,6.7752,769.64767449814,0
+BCBP.US,D,20130605,000000,6.78169,6.78169,6.7752,6.7752,1604.3646371969,0
+BCBP.US,D,20130606,000000,6.7752,6.7752,6.70665,6.70665,301.96216555607,0
+BCBP.US,D,20130607,000000,6.62492,6.71019,6.54701,6.58577,15200.795748245,0
+BCBP.US,D,20130610,000000,6.67714,6.82674,6.64449,6.64449,4291.5228983575,0
+BCBP.US,D,20130611,000000,6.68353,6.68353,6.56629,6.56629,5475.9872851347,0
+BCBP.US,D,20130612,000000,6.64449,6.7752,6.64449,6.65127,10135.558344877,0
+BCBP.US,D,20130613,000000,6.63741,6.80756,6.63741,6.80186,8623.7141018405,0
+BCBP.US,D,20130614,000000,6.74903,6.86766,6.74265,6.74265,9360.8271322383,0
+BCBP.US,D,20130617,000000,6.79173,6.79173,6.64449,6.69612,11668.753448104,0
+BCBP.US,D,20130618,000000,6.65127,6.74903,6.65127,6.74903,9922.0497429688,0
+BCBP.US,D,20130619,000000,6.74265,6.80756,6.74265,6.80756,7025.4497104124,0
+BCBP.US,D,20130620,000000,6.74903,6.74903,6.74265,6.74265,458.53514028885,0
+BCBP.US,D,20130621,000000,6.74903,6.87356,6.74903,6.87356,6256.8187435423,0
+BCBP.US,D,20130624,000000,6.69072,6.7752,6.67714,6.67714,5526.8226665415,0
+BCBP.US,D,20130625,000000,6.65127,6.84769,6.65127,6.76202,914.0201576933,0
+BCBP.US,D,20130626,000000,6.82193,6.85457,6.72307,6.85457,1073.6432553105,0
+BCBP.US,D,20130627,000000,6.82674,6.85457,6.73006,6.85457,1219.0324461338,0
+BCBP.US,D,20130628,000000,6.93592,6.99513,6.79104,6.97604,6177.5155485478,0
+BCBP.US,D,20130701,000000,6.94516,7.12889,6.71019,6.80756,29965.423924021,0
+BCBP.US,D,20130702,000000,6.94516,6.94516,6.8411,6.8411,5480.0541156473,0
+BCBP.US,D,20130703,000000,6.769,6.769,6.769,6.769,146.40589845143,0
+BCBP.US,D,20130705,000000,6.769,6.93867,6.769,6.92707,1686.7179550758,0
+BCBP.US,D,20130708,000000,6.7752,6.86766,6.7752,6.83058,914.0201576933,0
+BCBP.US,D,20130709,000000,6.80186,7.09831,6.78169,6.78868,2278.4417946504,0
+BCBP.US,D,20130710,000000,6.78868,6.78868,6.72307,6.75287,5194.3592721413,0
+BCBP.US,D,20130711,000000,6.76202,6.80756,6.71589,6.769,60294.829178914,0
+BCBP.US,D,20130712,000000,6.74265,6.74265,6.74265,6.74265,301.96216555607,0
+BCBP.US,D,20130715,000000,6.80756,6.8411,6.74265,6.74265,8885.0079622711,0
+BCBP.US,D,20130716,000000,6.74903,6.74903,6.74265,6.74903,1350.1877301632,0
+BCBP.US,D,20130717,000000,6.75612,6.89235,6.74265,6.79536,20162.328973544,0
+BCBP.US,D,20130718,000000,6.76202,7.0444,6.74903,7.0444,4904.5975981229,0
+BCBP.US,D,20130719,000000,6.95106,6.95106,6.95106,6.95106,146.40589845143,0
+BCBP.US,D,20130722,000000,6.95106,7.08266,6.95106,7.01116,1391.8727429167,0
+BCBP.US,D,20130723,000000,7.18191,7.194,6.95175,6.95175,3100.9582658115,0
+BCBP.US,D,20130724,000000,6.95106,6.95106,6.95106,6.95106,1452.8752006048,0
+BCBP.US,D,20130725,000000,6.74903,6.81503,6.74903,6.81503,914.0201576933,0
+BCBP.US,D,20130726,000000,6.82193,7.18644,6.71019,6.9783,10268.747044163,0
+BCBP.US,D,20130729,000000,6.9069,6.9069,6.74265,6.88005,3327.6840668856,0
+BCBP.US,D,20130730,000000,6.82193,6.8411,6.74265,6.74903,7620.2236728713,0
+BCBP.US,D,20130731,000000,6.769,6.89933,6.769,6.89235,1738.5700441107,0
+BCBP.US,D,20130801,000000,7.03043,7.03723,6.89933,6.99227,6969.5307908649,0
+BCBP.US,D,20130802,000000,6.9783,7.07598,6.91919,6.92707,1350.1877301632,0
+BCBP.US,D,20130805,000000,7.00772,7.01116,6.94821,6.95106,2607.8550661661,0
+BCBP.US,D,20130806,000000,6.92569,7.03103,6.92569,6.98559,15039.139235371,0
+BCBP.US,D,20130807,000000,6.9725,7.06733,6.95106,6.95106,3261.5980710568,0
+BCBP.US,D,20130808,000000,6.96493,7.09751,6.92569,6.95175,5742.3646837061,0
+BCBP.US,D,20130809,000000,7.05228,7.05228,6.91919,6.9783,5591.8919547421,0
+BCBP.US,D,20130812,000000,6.94448,6.94448,6.81957,6.82467,4753.1081615308,0
+BCBP.US,D,20130813,000000,7.0451,7.17139,6.83914,6.93778,15668.481257187,0
+BCBP.US,D,20130814,000000,6.95765,7.00398,6.95106,7.00398,1206.8319545962,0
+BCBP.US,D,20130815,000000,6.95106,6.95106,6.95106,6.95106,299.9287502998,0
+BCBP.US,D,20130816,000000,7.05759,7.05759,6.98559,6.98559,5038.8030050367,0
+BCBP.US,D,20130819,000000,6.95106,7.1109,6.95106,7.09751,4079.0310040773,0
+BCBP.US,D,20130820,000000,6.9725,7.08424,6.95106,6.98559,11666.720032848,0
+BCBP.US,D,20130821,000000,7.03181,7.03181,6.95106,6.96562,1100.077653642,0
+BCBP.US,D,20130822,000000,6.93778,7.05228,6.92569,6.99877,13498.827178747,0
+BCBP.US,D,20130823,000000,7.01795,7.0451,7.01116,7.0451,6514.0457734605,0
+BCBP.US,D,20130826,000000,7.00398,7.00398,7.00398,7.00398,1060.4260561447,0
+BCBP.US,D,20130827,000000,6.95765,6.96493,6.95106,6.96493,17750.698479608,0
+BCBP.US,D,20130828,000000,6.95765,7.10814,6.95765,7.09751,17824.918136461,0
+BCBP.US,D,20130829,000000,7.11148,7.11148,6.96493,6.98559,904.86978904009,0
+BCBP.US,D,20130830,000000,7.03545,7.09545,7.03545,7.09545,7769.6796942071,0
+BCBP.US,D,20130903,000000,7.11148,7.14355,7.11148,7.14355,24223.059240315,0
+BCBP.US,D,20130904,000000,7.14355,7.14355,7.08424,7.08424,7893.7180248396,0
+BCBP.US,D,20130905,000000,7.06319,7.10411,7.06319,7.07067,3624.562694301,0
+BCBP.US,D,20130906,000000,7.11778,7.1229,7.11778,7.11778,12414.000139527,0
+BCBP.US,D,20130909,000000,7.10411,7.19184,7.07067,7.14355,17964.207081516,0
+BCBP.US,D,20130910,000000,7.17748,7.17748,7.08424,7.08424,8213.9809277021,0
+BCBP.US,D,20130911,000000,7.08424,7.19607,7.08424,7.19607,19031.750091058,0
+BCBP.US,D,20130912,000000,7.17748,7.17748,7.1229,7.1229,3775.035423265,0
+BCBP.US,D,20130913,000000,7.11148,7.11148,7.11148,7.11148,299.9287502998,0
+BCBP.US,D,20130916,000000,7.11778,7.13047,7.09751,7.11778,16063.980524532,0
+BCBP.US,D,20130917,000000,7.11778,7.18407,7.09751,7.11778,24974.406177507,0
+BCBP.US,D,20130918,000000,7.13686,7.14355,7.10411,7.10411,4591.4516486573,0
+BCBP.US,D,20130919,000000,7.11148,7.15044,7.05228,7.05228,8711.1509578601,0
+BCBP.US,D,20130920,000000,7.13047,7.15044,7.05759,7.11778,10065.405518536,0
+BCBP.US,D,20130923,000000,7.13047,7.17748,7.13047,7.17139,2840.681113009,0
+BCBP.US,D,20130924,000000,7.06319,7.08424,7.06319,7.08424,1506.760704896,0
+BCBP.US,D,20130925,000000,7.06397,7.18496,7.06397,7.10411,2020.1980571041,0
+BCBP.US,D,20130926,000000,7.16361,7.20227,7.1229,7.17139,2416.7140320767,0
+BCBP.US,D,20130927,000000,7.19607,7.19607,7.19607,7.19607,152.50614422024,0
+BCBP.US,D,20130930,000000,7.28312,7.28312,7.1946,7.26197,1938.8614468533,0
+BCBP.US,D,20131001,000000,7.17748,7.17748,7.17139,7.17139,2570.2368839251,0
+BCBP.US,D,20131002,000000,7.15044,7.18407,7.15044,7.17748,5440.40251815,0
+BCBP.US,D,20131003,000000,7.09751,7.21751,7.09083,7.09083,2570.2368839251,0
+BCBP.US,D,20131004,000000,7.09083,7.17139,7.09083,7.17139,5888.7705821575,0
+BCBP.US,D,20131007,000000,7.09083,7.15044,7.09083,7.15044,452.43489452004,0
+BCBP.US,D,20131008,000000,7.11148,7.17748,7.11148,7.17748,452.43489452004,0
+BCBP.US,D,20131009,000000,7.09083,7.14355,7.09083,7.11778,1592.1641456593,0
+BCBP.US,D,20131010,000000,7.14355,7.14355,7.1229,7.14355,2454.3322143177,0
+BCBP.US,D,20131011,000000,7.17748,7.17748,7.12358,7.12358,2802.0462231399,0
+BCBP.US,D,20131014,000000,7.16361,7.21751,7.1229,7.21751,4281.3558220762,0
+BCBP.US,D,20131015,000000,7.20994,7.20994,7.13686,7.13686,2112.7184512644,0
+BCBP.US,D,20131016,000000,7.13047,7.14355,7.13047,7.14355,757.44718296052,0
+BCBP.US,D,20131017,000000,7.14355,7.18407,7.13047,7.15044,12082.553452756,0
+BCBP.US,D,20131018,000000,7.13047,7.17748,7.11778,7.17139,8759.9529240105,0
+BCBP.US,D,20131021,000000,7.20227,7.20227,7.15044,7.17748,11026.194227123,0
+BCBP.US,D,20131022,000000,7.20227,7.20227,7.07067,7.07067,12835.933805203,0
+BCBP.US,D,20131023,000000,7.08424,7.08424,7.08424,7.08424,1506.760704896,0
+BCBP.US,D,20131024,000000,7.09083,7.17139,7.09083,7.16361,1658.2501414881,0
+BCBP.US,D,20131025,000000,7.13686,7.13686,7.11148,7.13686,6377.8069512904,0
+BCBP.US,D,20131028,000000,7.13047,7.20227,7.13047,7.15044,8611.5136103028,0
+BCBP.US,D,20131029,000000,7.1888,7.21751,7.17748,7.1888,14649.740213796,0
+BCBP.US,D,20131030,000000,7.18407,7.20994,7.18407,7.20994,9818.345564899,0
+BCBP.US,D,20131031,000000,7.29472,7.46311,7.29472,7.39692,45802.678647479,0
+BCBP.US,D,20131101,000000,7.35531,7.35531,7.30937,7.32984,6573.0148158923,0
+BCBP.US,D,20131104,000000,7.34901,7.39692,7.34291,7.39692,5752.5317599874,0
+BCBP.US,D,20131105,000000,7.45051,7.46862,7.43744,7.46862,6724.5042524844,0
+BCBP.US,D,20131106,000000,7.56373,7.82349,7.48288,7.76349,20317.885240649,0
+BCBP.US,D,20131107,000000,8.51316,8.59372,7.78424,8.35865,1938.8614468533,0
+BCBP.US,D,20131108,000000,8.33416,8.33416,8.04037,8.23964,5379.4000604619,0
+BCBP.US,D,20131111,000000,7.51977,8.35186,7.51977,8.07125,7618.190257615,0
+BCBP.US,D,20131112,000000,8.0919,8.0919,7.83657,7.94575,11804.992270274,0
+BCBP.US,D,20131113,000000,8.01165,8.07125,7.99748,8.07125,1050.2589798634,0
+BCBP.US,D,20131114,000000,8.13312,8.34655,8.12544,8.18799,11950.381461098,0
+BCBP.US,D,20131115,000000,8.29944,8.32117,8.11374,8.23964,20766.253304656,0
+BCBP.US,D,20131118,000000,8.31419,9.33729,8.1997,8.26137,12103.904312946,0
+BCBP.US,D,20131119,000000,8.53461,8.7744,8.53461,8.69483,10300.264980635,0
+BCBP.US,D,20131120,000000,8.57503,8.69483,8.54169,8.54808,3283.9656388758,0
+BCBP.US,D,20131121,000000,8.54169,8.68765,8.54169,8.5829,4635.1700766671,0
+BCBP.US,D,20131122,000000,8.65657,8.68667,8.54169,8.54169,2474.6663668804,0
+BCBP.US,D,20131125,000000,8.57503,8.67487,8.57503,8.63336,1637.9159889254,0
+BCBP.US,D,20131126,000000,8.67024,8.67024,8.63336,8.65657,1637.9159889254,0
+BCBP.US,D,20131127,000000,8.67024,8.68765,8.67024,8.68765,1637.9159889254,0
+BCBP.US,D,20131202,000000,8.74873,9.12111,8.74873,9.02905,14346.761340612,0
+BCBP.US,D,20131203,000000,9.03652,9.30415,9.03652,9.17176,13064.693021534,0
+BCBP.US,D,20131204,000000,9.29048,9.70682,9.23657,9.53962,45117.417706115,0
+BCBP.US,D,20131205,000000,9.58191,9.83961,9.58191,9.69403,25095.394385255,0
+BCBP.US,D,20131206,000000,9.67534,9.76879,9.53962,9.53962,8065.5416139944,0
+BCBP.US,D,20131209,000000,9.53962,9.61338,9.20471,9.25772,48194.99169648,0
+BCBP.US,D,20131210,000000,9.31782,9.36258,8.64133,9.06209,54834.092508201,0
+BCBP.US,D,20131211,000000,8.83696,8.98823,8.41943,8.88957,34358.617585192,0
+BCBP.US,D,20131212,000000,8.70673,8.82299,8.25695,8.68765,42457.710550915,0
+BCBP.US,D,20131213,000000,8.39395,8.72316,8.35865,8.72316,21065.165347328,0
+BCBP.US,D,20131216,000000,8.70034,8.70034,8.15199,8.30622,24812.749664633,0
+BCBP.US,D,20131217,000000,8.2718,8.46025,7.61723,7.89745,22558.708853058,0
+BCBP.US,D,20131218,000000,7.9182,8.23964,7.70822,7.93886,31075.668653944,0
+BCBP.US,D,20131219,000000,8.26649,8.85987,7.86696,8.83696,54228.134761832,0
+BCBP.US,D,20131220,000000,7.91161,9.57208,7.91161,9.57208,124298.60778526,0
+BCBP.US,D,20131223,000000,9.397,9.57208,9.03652,9.13449,20620.864113832,0
+BCBP.US,D,20131224,000000,9.18346,9.18346,8.39395,8.39395,4102.4152795244,0
+BCBP.US,D,20131226,000000,8.44618,9.16311,8.44618,8.92951,6422.5420869283,0
+BCBP.US,D,20131227,000000,9.07439,9.20471,8.7624,8.94436,3283.9656388758,0
+BCBP.US,D,20131230,000000,9.03652,9.06209,8.7688,8.7688,6274.1027732206,0
+BCBP.US,D,20131231,000000,8.7688,9.00347,8.7688,9.00347,1345.1041920225,0
+BCBP.US,D,20140102,000000,8.83696,9.12111,8.70034,8.7624,6751.9553584441,0
+BCBP.US,D,20140103,000000,8.76063,8.85357,8.76063,8.7688,1927.6776629438,0
+BCBP.US,D,20140106,000000,9.19979,9.27691,8.72955,9.01567,4782.5926827467,0
+BCBP.US,D,20140107,000000,9.01567,9.30415,8.80824,9.06209,11898.529372063,0
+BCBP.US,D,20140108,000000,9.08098,9.10478,8.80086,8.83696,3437.4884907242,0
+BCBP.US,D,20140109,000000,9.0677,9.19979,8.86764,8.90138,7022.3995875279,0
+BCBP.US,D,20140110,000000,9.19979,9.2414,8.72955,8.80086,7022.3995875279,0
+BCBP.US,D,20140113,000000,8.8759,8.96217,8.62076,8.80824,8065.5416139944,0
+BCBP.US,D,20140114,000000,8.80086,8.8759,8.62076,8.8759,4182.7351821471,0
+BCBP.US,D,20140115,000000,8.83696,9.0677,8.82958,9.0677,6573.0148158923,0
+BCBP.US,D,20140116,000000,9.08098,9.08098,9.08098,9.08098,341.61376305334,0
+BCBP.US,D,20140117,000000,8.86764,9.06209,8.62598,9.06209,18225.500941947,0
+BCBP.US,D,20140121,000000,9.03652,9.09721,8.82299,8.86764,2988.1037190886,0
+BCBP.US,D,20140122,000000,8.85357,9.01104,8.80824,8.90886,5974.1740229208,0
+BCBP.US,D,20140123,000000,8.90886,9.09721,8.8759,8.8759,5082.5214330465,0
+BCBP.US,D,20140124,000000,9.03652,9.03652,8.64133,8.69483,4635.1700766671,0
+BCBP.US,D,20140127,000000,8.69483,8.83696,8.53461,8.80086,9859.0138700244,0
+BCBP.US,D,20140128,000000,8.84895,8.84895,8.55959,8.55959,1637.9159889254,0
+BCBP.US,D,20140129,000000,8.63336,8.69483,8.62598,8.69483,4334.2246187392,0
+BCBP.US,D,20140130,000000,8.67024,8.67024,8.56775,8.6009,4478.5971019344,0
+BCBP.US,D,20140131,000000,8.6009,8.6009,8.50087,8.54808,10908.25614226,0
+BCBP.US,D,20140203,000000,8.44618,8.96885,8.44618,8.96217,21124.134389759,0
+BCBP.US,D,20140204,000000,9.00347,9.00347,8.45936,8.66375,8998.8792166223,0
+BCBP.US,D,20140205,000000,8.78621,8.85731,8.67024,8.83144,4528.415775713,0
+BCBP.US,D,20140206,000000,8.76063,8.76063,8.63336,8.63336,3160.9440158715,0
+BCBP.US,D,20140207,000000,8.81001,8.84984,8.72414,8.79535,2231.6732437562,0
+BCBP.US,D,20140210,000000,8.80174,8.80174,8.64939,8.78778,2314.0265616351,0
+BCBP.US,D,20140211,000000,8.98479,8.98479,8.64939,8.67024,22090.006636487,0
+BCBP.US,D,20140212,000000,8.71509,8.80174,8.71509,8.80174,8461.0408813389,0
+BCBP.US,D,20140213,000000,8.78345,8.93984,8.7688,8.79535,35909.096718098,0
+BCBP.US,D,20140214,000000,8.78345,9.14491,8.78345,8.87856,22793.568315157,0
+BCBP.US,D,20140218,000000,8.97072,8.97072,8.83144,8.83144,4312.8737585484,0
+BCBP.US,D,20140219,000000,8.88417,9.0196,8.87856,8.92381,7519.5696176859,0
+BCBP.US,D,20140220,000000,9.01282,9.04036,8.79535,8.93315,3354.1184652171,0
+BCBP.US,D,20140221,000000,8.91623,8.97722,8.83144,8.83144,7652.7583169716,0
+BCBP.US,D,20140224,000000,8.89853,9.07055,8.64133,8.83882,41638.244202638,0
+BCBP.US,D,20140225,000000,9.05354,9.12494,8.83144,8.83144,16648.587410709,0
+BCBP.US,D,20140226,000000,9.01282,9.10203,8.90334,9.05354,8258.71606334,0
+BCBP.US,D,20140227,000000,9.05354,9.05354,8.93315,9.01282,1803.6393323114,0
+BCBP.US,D,20140228,000000,8.90974,8.98479,8.89243,8.97072,2252.0073963189,0
+BCBP.US,D,20140303,000000,8.87856,9.09337,8.87856,8.89853,3011.4879945357,0
+BCBP.US,D,20140304,000000,8.98479,9.06593,8.95183,9.06023,4110.5489405495,0
+BCBP.US,D,20140305,000000,9.0196,9.08472,9.0196,9.0196,3559.4934061004,0
+BCBP.US,D,20140306,000000,8.98479,9.04036,8.95183,9.04036,4230.5204406694,0
+BCBP.US,D,20140307,000000,8.98479,9.04882,8.98479,8.99964,6460.1602691693,0
+BCBP.US,D,20140310,000000,9.06593,9.35077,8.89243,8.93315,8563.7283517805,0
+BCBP.US,D,20140311,000000,8.88693,9.09337,8.88693,8.93315,4849.6953862036,0
+BCBP.US,D,20140312,000000,8.89243,8.89243,8.89243,8.89243,226.72580107409,0
+BCBP.US,D,20140313,000000,8.94633,8.94633,8.84433,8.91623,3179.2447531779,0
+BCBP.US,D,20140314,000000,8.81749,8.90974,8.78345,8.81749,4251.8713008603,0
+BCBP.US,D,20140317,000000,8.78345,8.91623,8.78345,8.91623,4390.1435382866,0
+BCBP.US,D,20140318,000000,8.93315,8.97072,8.85555,8.85555,4205.1027499661,0
+BCBP.US,D,20140319,000000,8.79624,8.93315,8.79535,8.93315,2124.918942802,0
+BCBP.US,D,20140320,000000,8.91623,9.07055,8.80174,9.04036,7329.4452912247,0
+BCBP.US,D,20140321,000000,8.95183,9.19016,8.78345,8.78345,13923.810967308,0
+BCBP.US,D,20140324,000000,8.95863,9.39208,8.84984,8.95863,79730.212198341,0
+BCBP.US,D,20140325,000000,8.90334,9.33641,8.89243,9.0196,71235.619965274,0
+BCBP.US,D,20140326,000000,8.95183,9.05354,8.90334,8.91623,7993.3553723968,0
+BCBP.US,D,20140327,000000,8.8701,8.98479,8.78345,8.89243,5380.41676809,0
+BCBP.US,D,20140331,000000,8.99305,8.99964,8.83144,8.83882,11514.213888628,0
+BCBP.US,D,20140401,000000,8.92007,8.94633,8.78433,8.83882,2605.8216509098,0
+BCBP.US,D,20140403,000000,8.84984,8.84984,8.84984,8.84984,340.5970554252,0
+BCBP.US,D,20140404,000000,8.88771,8.9483,8.85161,8.9483,11887.345588153,0
+BCBP.US,D,20140407,000000,8.82387,9.04036,8.81749,8.81749,6087.0285696438,0
+BCBP.US,D,20140408,000000,8.83144,8.94633,8.83144,8.94633,1014.6742128787,0
+BCBP.US,D,20140409,000000,8.84984,9.07724,8.81001,8.99964,15665.431134303,0
+BCBP.US,D,20140410,000000,8.99964,9.01282,8.8462,8.97072,3418.1710457896,0
+BCBP.US,D,20140411,000000,8.84984,8.96502,8.78345,8.93984,24795.465634955,0
+BCBP.US,D,20140414,000000,8.84984,8.84984,8.78345,8.78778,5665.0949039678,0
+BCBP.US,D,20140415,000000,8.80174,8.96502,8.78345,8.86282,49887.809897325,0
+BCBP.US,D,20140416,000000,8.91623,8.91623,8.86282,8.86282,1691.8014932165,0
+BCBP.US,D,20140417,000000,8.85555,8.96502,8.83144,8.96502,2608.8717737942,0
+BCBP.US,D,20140421,000000,8.84984,8.97722,8.71509,8.94633,58902.956435997,0
+BCBP.US,D,20140422,000000,8.88417,8.89853,8.7688,8.84433,5376.3499375775,0
+BCBP.US,D,20140423,000000,8.81749,8.95183,8.81749,8.91721,7858.1332578549,0
+BCBP.US,D,20140424,000000,8.89538,8.89538,8.8701,8.87856,1785.3385950049,0
+BCBP.US,D,20140425,000000,8.97072,8.97722,8.85555,8.97072,4440.9789196934,0
+BCBP.US,D,20140428,000000,8.97722,9.24622,8.92381,8.99305,26013.48137346,0
+BCBP.US,D,20140429,000000,8.98479,8.98479,8.95567,8.95567,4517.2319918035,0
+BCBP.US,D,20140430,000000,9.05354,9.05354,8.98479,8.98479,2039.5155020387,0
+BCBP.US,D,20140501,000000,8.96502,9.03269,8.95183,9.03269,2446.1985532926,0
+BCBP.US,D,20140502,000000,9.03269,9.05354,8.85555,8.86282,21444.397292622,0
+BCBP.US,D,20140505,000000,8.94062,9.05078,8.93315,9.02807,9134.1013311642,0
+BCBP.US,D,20140506,000000,9.0498,9.0498,8.94928,8.9782,1640.9661118098,0
+BCBP.US,D,20140507,000000,9.03455,9.03455,9.0138,9.01567,1202.7651240836,0
+BCBP.US,D,20140508,000000,9.0138,9.0138,8.87856,8.89941,5428.2020266124,0
+BCBP.US,D,20140509,000000,9.05078,9.13449,8.89243,9.13449,2605.8216509098,0
+BCBP.US,D,20140512,000000,9.11255,9.14884,9.05078,9.05078,12274.711194473,0
+BCBP.US,D,20140513,000000,9.13449,9.13449,8.90974,9.0555,2726.8098586579,0
+BCBP.US,D,20140514,000000,9.08,9.3013,8.9782,9.01282,5867.4197219667,0
+BCBP.US,D,20140515,000000,9.0555,9.0555,9.05078,9.05078,2148.3032182491,0
+BCBP.US,D,20140516,000000,9.00721,9.09721,9.00721,9.09721,4298.6398517545,0
+BCBP.US,D,20140519,000000,9.14117,9.27976,9.11718,9.1755,9642.4551452317,0
+BCBP.US,D,20140520,000000,8.95951,9.27395,8.95951,9.253,5136.4069373377,0
+BCBP.US,D,20140521,000000,9.27101,9.27101,9.22782,9.22782,893.6860051306,0
+BCBP.US,D,20140522,000000,9.2172,9.2172,9.03455,9.17275,3007.4211640231,0
+BCBP.US,D,20140523,000000,9.2172,9.23747,8.95183,9.13449,2726.8098586579,0
+BCBP.US,D,20140527,000000,9.14884,9.26707,9.14884,9.15937,5409.901289306,0
+BCBP.US,D,20140528,000000,9.253,9.253,9.14884,9.14884,1023.8245815319,0
+BCBP.US,D,20140530,000000,9.01567,9.14884,9.01478,9.14884,3014.5381174201,0
+BCBP.US,D,20140602,000000,8.91721,9.18534,8.91721,9.18534,1025.8579967881,0
+BCBP.US,D,20140603,000000,9.23265,9.23265,9.04311,9.12209,3154.8437701027,0
+BCBP.US,D,20140604,000000,9.20658,9.42356,9.20658,9.26707,7380.2806726314,0
+BCBP.US,D,20140605,000000,9.14117,9.3911,9.14117,9.17275,4289.4894831013,0
+BCBP.US,D,20140606,000000,9.34025,9.34025,9.13449,9.14117,2197.1051843996,0
+BCBP.US,D,20140609,000000,9.14117,9.14884,9.05078,9.12111,8324.8020591688,0
+BCBP.US,D,20140610,000000,9.253,9.253,9.12111,9.12111,7323.3450454559,0
+BCBP.US,D,20140611,000000,9.12111,9.20077,9.12111,9.20077,1268.8511199124,0
+BCBP.US,D,20140612,000000,9.13449,9.1517,9.13449,9.14884,2942.3518758225,0
+BCBP.US,D,20140613,000000,9.14884,9.16409,9.13449,9.16409,4062.7636820272,0
+BCBP.US,D,20140616,000000,9.12111,9.14117,9.12111,9.13449,1559.629501559,0
+BCBP.US,D,20140617,000000,9.14216,9.20658,9.14216,9.18534,3262.614778685,0
+BCBP.US,D,20140618,000000,9.2172,9.28271,9.18534,9.18534,3250.4142871474,0
+BCBP.US,D,20140619,000000,9.20077,9.3911,9.18534,9.3911,3000.3042106262,0
+BCBP.US,D,20140620,000000,9.20658,9.2597,9.12111,9.2172,11523.364257281,0
+BCBP.US,D,20140623,000000,9.14884,9.2172,9.14884,9.20658,6702.1366846654,0
+BCBP.US,D,20140624,000000,9.14117,9.3911,9.14117,9.3071,5266.5455137389,0
+BCBP.US,D,20140625,000000,9.12671,9.21238,9.12494,9.13449,1978.5130443506,0
+BCBP.US,D,20140626,000000,9.2172,9.22596,9.21238,9.22596,5115.0560771468,0
+BCBP.US,D,20140627,000000,9.18248,9.28271,9.18248,9.28172,1849.3911755774,0
+BCBP.US,D,20140630,000000,9.2597,9.3911,9.23265,9.23265,1944.9616926221,0
+BCBP.US,D,20140701,000000,9.19016,9.2172,9.19016,9.20757,1395.9395734293,0
+BCBP.US,D,20140702,000000,9.17845,9.18534,9.17845,9.18534,1318.669793691,0
+BCBP.US,D,20140703,000000,9.12111,9.2172,9.12111,9.2172,1755.854073789,0
+BCBP.US,D,20140707,000000,9.12111,9.12111,9.12111,9.12111,1324.7700394598,0
+BCBP.US,D,20140708,000000,9.15544,9.16409,9.12671,9.12671,3737.417241024,0
+BCBP.US,D,20140709,000000,9.13449,9.14884,9.12111,9.12671,3249.3975795192,0
+BCBP.US,D,20140710,000000,9.12111,9.14884,9.12111,9.12671,1673.5007559101,0
+BCBP.US,D,20140711,000000,9.12111,9.12671,9.08,9.12671,729.99607700088,0
+BCBP.US,D,20140714,000000,9.09721,9.18534,9.09721,9.14884,8375.6374405755,0
+BCBP.US,D,20140715,000000,9.05078,9.13261,9.05078,9.05078,8434.6064830074,0
+BCBP.US,D,20140716,000000,8.94731,9.16409,8.94731,9.0082,14635.506307002,0
+BCBP.US,D,20140717,000000,8.90974,8.9715,8.90974,8.94731,4108.5155252932,0
+BCBP.US,D,20140718,000000,9.02147,9.12111,8.94731,8.95183,7217.6074521299,0
+BCBP.US,D,20140721,000000,8.88417,9.02147,8.88417,9.02147,3773.0020080087,0
+BCBP.US,D,20140722,000000,8.88417,9.02807,8.88417,8.88869,8356.319995641,0
+BCBP.US,D,20140723,000000,8.88417,8.95183,8.88417,8.89941,15747.784452182,0
+BCBP.US,D,20140724,000000,8.88417,9.0138,8.88417,8.89941,7963.8708511809,0
+BCBP.US,D,20140725,000000,8.94731,8.98655,8.89941,8.98655,6741.7882821627,0
+BCBP.US,D,20140728,000000,8.91721,9.0138,8.89941,9.0138,3375.469325408,0
+BCBP.US,D,20140729,000000,8.91721,8.95951,8.89941,8.94731,2970.8196894103,0
+BCBP.US,D,20140730,000000,9.0138,9.05078,8.88417,8.95371,6678.7524092183,0
+BCBP.US,D,20140731,000000,8.95951,8.9782,8.90974,8.90974,2553.9695618749,0
+BCBP.US,D,20140801,000000,8.94062,8.94062,8.88417,8.88417,8830.1057503519,0
+BCBP.US,D,20140804,000000,8.98006,9.05639,8.98006,9.05639,5498.3548529537,0
+BCBP.US,D,20140805,000000,9.05078,9.05078,8.98006,9.03652,4072.9307583085,0
+BCBP.US,D,20140806,000000,9.01006,9.01006,8.98734,8.98734,4540.6162672506,0
+BCBP.US,D,20140807,000000,9.03652,9.07439,8.98734,9.00347,2580.4039602064,0
+BCBP.US,D,20140808,000000,8.98006,9.02325,8.97249,9.00347,1597.2476838,0
+BCBP.US,D,20140811,000000,9.07439,9.07439,8.95016,8.95016,3099.9415581834,0
+BCBP.US,D,20140812,000000,8.9059,8.97249,8.89243,8.9483,5431.2521494968,0
+BCBP.US,D,20140813,000000,8.96698,9.02905,8.95272,9.00347,3699.799058783,0
+BCBP.US,D,20140814,000000,8.98734,8.99019,8.95272,8.95272,4000.7445167109,0
+BCBP.US,D,20140815,000000,8.95272,8.96128,8.95272,8.96128,1759.9209043016,0
+BCBP.US,D,20140818,000000,9.06397,9.07439,8.87856,8.87945,16930.215423702,0
+BCBP.US,D,20140819,000000,8.87856,9.05737,8.87856,8.89243,10593.076777538,0
+BCBP.US,D,20140820,000000,8.89243,9.05639,8.89243,8.99491,9212.3878185306,0
+BCBP.US,D,20140821,000000,9.01567,9.01567,8.87856,8.93138,5250.2781916888,0
+BCBP.US,D,20140822,000000,8.96039,9.06397,8.9483,8.98734,5080.4880177902,0
+BCBP.US,D,20140825,000000,9.00347,9.00347,8.89243,9.00347,2270.3081336253,0
+BCBP.US,D,20140826,000000,8.90787,8.90787,8.90787,8.90787,621.20836079044,0
+BCBP.US,D,20140827,000000,8.97534,8.98734,8.92567,8.92567,653.74300489076,0
+BCBP.US,D,20140829,000000,8.97249,8.99491,8.97249,8.97249,1618.5985439908,0
+BCBP.US,D,20140902,000000,8.97249,8.98006,8.90424,8.93698,4402.3440298242,0
+BCBP.US,D,20140903,000000,8.9416,8.97348,8.9416,8.97348,5060.1538652275,0
+BCBP.US,D,20140904,000000,9.07439,9.07439,8.97249,8.97249,5054.0536194587,0
+BCBP.US,D,20140905,000000,9.01006,9.01006,8.87856,8.9004,11969.698906033,0
+BCBP.US,D,20140908,000000,8.84335,8.8701,8.80086,8.80086,1750.7705356483,0
+BCBP.US,D,20140909,000000,8.81561,8.966,8.80086,8.93403,5064.2206957401,0
+BCBP.US,D,20140910,000000,8.92567,8.92567,8.80086,8.80824,4930.0152888263,0
+BCBP.US,D,20140911,000000,8.6967,8.74597,8.67653,8.74597,8124.5106564262,0
+BCBP.US,D,20140912,000000,8.6903,8.85555,8.6903,8.6967,18433.926005714,0
+BCBP.US,D,20140915,000000,8.71135,8.81561,8.6967,8.70408,5856.2359380572,0
+BCBP.US,D,20140916,000000,8.6903,8.78531,8.6903,8.75227,5623.4098912143,0
+BCBP.US,D,20140917,000000,8.6903,8.78159,8.6903,8.6967,1877.8589891652,0
+BCBP.US,D,20140918,000000,8.6903,8.92567,8.6903,8.82299,8626.7642247249,0
+BCBP.US,D,20140919,000000,8.90424,9.00347,8.80824,9.00347,7914.0521774023,0
+BCBP.US,D,20140922,000000,9.01006,9.06869,8.88417,9.00347,29060.554134981,0
+BCBP.US,D,20140923,000000,9.01567,9.13163,8.90974,9.13163,6809.9076932478,0
+BCBP.US,D,20140924,000000,9.12671,9.14402,8.97249,9.14402,7378.2472573752,0
+BCBP.US,D,20140925,000000,9.01006,9.11619,9.00347,9.08668,7401.6315328223,0
+BCBP.US,D,20140926,000000,9.18248,9.18248,9.13163,9.18248,15820.987401407,0
+BCBP.US,D,20140929,000000,9.04498,9.18248,9.04498,9.18248,3311.4167448355,0
+BCBP.US,D,20140930,000000,9.12406,9.18248,9.11619,9.18248,3375.469325408,0
+BCBP.US,D,20141001,000000,9.17845,9.17845,9.10763,9.17845,2686.1415535325,0
+BCBP.US,D,20141002,000000,9.01006,9.1755,8.97249,8.99117,3593.0447578288,0
+BCBP.US,D,20141003,000000,9.04498,9.11619,9.01006,9.09052,4583.3179876323,0
+BCBP.US,D,20141006,000000,9.01006,9.06297,8.97249,8.98006,3440.5386136086,0
+BCBP.US,D,20141007,000000,8.97348,9.04498,8.63483,8.78778,9021.2467844412,0
+BCBP.US,D,20141008,000000,8.76781,9.01567,8.6967,8.73408,6590.2988455706,0
+BCBP.US,D,20141009,000000,8.63483,8.97249,8.63483,8.6967,5387.533721487,0
+BCBP.US,D,20141010,000000,8.74597,8.96698,8.62686,8.89439,28048.930044987,0
+BCBP.US,D,20141013,000000,8.7388,8.89243,8.67201,8.67201,16824.477830377,0
+BCBP.US,D,20141014,000000,8.68214,8.6967,8.33249,8.48494,7398.5814099379,0
+BCBP.US,D,20141015,000000,8.49831,8.95272,8.37448,8.95272,13277.184915814,0
+BCBP.US,D,20141016,000000,8.64319,8.82299,8.5829,8.59372,14065.133327619,0
+BCBP.US,D,20141017,000000,8.84895,8.84895,8.37448,8.5534,16433.045393545,0
+BCBP.US,D,20141020,000000,8.44087,8.56677,8.38136,8.41432,6357.4727987277,0
+BCBP.US,D,20141021,000000,8.76781,8.90424,8.49212,8.59372,5665.0949039678,0
+BCBP.US,D,20141022,000000,8.94062,8.94062,8.47894,8.67653,8303.451198978,0
+BCBP.US,D,20141023,000000,8.63483,8.93403,8.5587,8.5587,4266.1052076542,0
+BCBP.US,D,20141024,000000,8.5587,8.65126,8.40281,8.50982,4481.6472248188,0
+BCBP.US,D,20141027,000000,8.69129,8.69129,8.41432,8.41432,6166.3317646383,0
+BCBP.US,D,20141028,000000,8.43467,8.45602,8.43467,8.45602,613.07469976536,0
+BCBP.US,D,20141029,000000,8.69946,8.95863,8.6602,8.8822,7833.7322747796,0
+BCBP.US,D,20141030,000000,8.8822,8.95469,8.6368,8.90886,13824.17361975,0
+BCBP.US,D,20141031,000000,8.91623,9.01478,8.58044,8.76427,8488.4919872985,0
+BCBP.US,D,20141103,000000,8.99403,8.99403,8.73054,8.798,21743.309335293,0
+BCBP.US,D,20141104,000000,8.69306,8.95863,8.56057,8.73054,13809.939712957,0
+BCBP.US,D,20141106,000000,8.73054,8.73054,8.69404,8.69404,1953.0953536472,0
+BCBP.US,D,20141107,000000,8.6602,8.73054,8.54081,8.55418,7628.3573338964,0
+BCBP.US,D,20141110,000000,8.59559,8.75689,8.59559,8.60355,4674.8216741644,0
+BCBP.US,D,20141111,000000,8.76328,8.77686,8.60355,8.73054,2185.9214004901,0
+BCBP.US,D,20141112,000000,8.73054,8.73054,8.59008,8.59008,3934.6585208822,0
+BCBP.US,D,20141113,000000,8.60355,8.6602,8.55418,8.56057,9964.7514633504,0
+BCBP.US,D,20141114,000000,8.64565,8.64565,8.37881,8.54808,20623.914236717,0
+BCBP.US,D,20141117,000000,8.48494,8.52477,8.47894,8.47894,3904.1572920381,0
+BCBP.US,D,20141118,000000,8.50529,8.70673,8.47894,8.65283,7824.5819061264,0
+BCBP.US,D,20141119,000000,8.65283,8.65283,8.65283,8.65283,535.80492002711,0
+BCBP.US,D,20141120,000000,8.51868,8.60995,8.48494,8.51946,7235.9081894363,0
+BCBP.US,D,20141121,000000,8.56057,8.62421,8.52566,8.59008,4200.0192118254,0
+BCBP.US,D,20141124,000000,8.52664,8.59008,8.52664,8.59008,3656.0806307732,0
+BCBP.US,D,20141125,000000,8.56864,8.56864,8.56864,8.56864,597.82408534334,0
+BCBP.US,D,20141126,000000,8.62884,8.62884,8.62884,8.62884,156.57297473278,0
+BCBP.US,D,20141128,000000,8.62884,8.62884,8.56057,8.56057,1718.235891548,0
+BCBP.US,D,20141201,000000,8.56057,8.56057,8.45602,8.45602,4166.4678600969,0
+BCBP.US,D,20141202,000000,8.45602,8.51868,8.3736,8.39858,6585.2153074299,0
+BCBP.US,D,20141203,000000,8.38599,8.53175,8.37881,8.44087,11433.893986005,0
+BCBP.US,D,20141204,000000,8.40842,8.49929,8.40842,8.4929,2288.6088709317,0
+BCBP.US,D,20141205,000000,8.46743,8.50529,8.4214,8.49929,12272.677779217,0
+BCBP.US,D,20141208,000000,8.49929,8.5108,8.42848,8.47894,1752.8039509046,0
+BCBP.US,D,20141209,000000,8.4929,8.51868,8.4929,8.51868,2712.575951864,0
+BCBP.US,D,20141210,000000,8.54808,8.54808,8.54808,8.54808,440.23440298242,0
+BCBP.US,D,20141211,000000,8.49929,8.51868,8.35088,8.3736,8826.0389198393,0
+BCBP.US,D,20141212,000000,8.49929,8.55418,8.36149,8.44087,5324.4978485426,0
+BCBP.US,D,20141215,000000,8.41344,8.49929,8.38599,8.40842,6548.6138328171,0
+BCBP.US,D,20141216,000000,8.39395,8.46291,8.35088,8.35088,8509.8428474893,0
+BCBP.US,D,20141217,000000,8.4214,8.47185,8.35088,8.35767,5689.4958870431,0
+BCBP.US,D,20141218,000000,8.37881,8.44884,8.37881,8.44884,1879.8924044215,0
+BCBP.US,D,20141219,000000,8.35687,8.37881,8.35088,8.37881,4125.7995549715,0
+BCBP.US,D,20141222,000000,8.36563,8.41344,8.20649,8.20649,11971.732321289,0
+BCBP.US,D,20141223,000000,8.16223,8.30622,8.10784,8.3019,13104.344619031,0
+BCBP.US,D,20141224,000000,8.31064,8.31064,8.14167,8.18515,6153.1145654726,0
+BCBP.US,D,20141226,000000,8.18515,8.28891,8.18515,8.19125,2874.2324647374,0
+BCBP.US,D,20141229,000000,8.27966,8.27966,8.19125,8.19125,1446.774954836,0
+BCBP.US,D,20141230,000000,8.19125,8.2414,8.19125,8.2354,3534.075715397,0
+BCBP.US,D,20141231,000000,8.19911,8.19911,8.09368,8.19125,6991.8983586839,0
+BCBP.US,D,20150105,000000,8.12898,8.20649,8.07853,8.07853,3970.2432878669,0
+BCBP.US,D,20150106,000000,8.09948,8.16223,8.09948,8.12279,4132.9165083685,0
+BCBP.US,D,20150107,000000,8.23374,8.23374,8.05728,8.05728,1523.0280269461,0
+BCBP.US,D,20150108,000000,8.05217,8.26137,8.04637,8.20649,6081.9450315031,0
+BCBP.US,D,20150109,000000,8.14935,8.26137,8.14935,8.26137,861.15136103028,0
+BCBP.US,D,20150112,000000,8.13558,8.13558,8.13558,8.13558,567.32285649929,0
+BCBP.US,D,20150113,000000,8.12898,8.25449,8.086,8.25449,4037.3459913238,0
+BCBP.US,D,20150114,000000,8.07853,8.23374,8.03958,8.04547,7805.2644611918,0
+BCBP.US,D,20150115,000000,8.10784,8.10784,8.09948,8.09948,725.92924648834,0
+BCBP.US,D,20150116,000000,8.04547,8.23374,8.03958,8.03958,4482.6639324469,0
+BCBP.US,D,20150120,000000,8.05728,8.16223,8.05728,8.12898,4002.7779319672,0
+BCBP.US,D,20150122,000000,8.09948,8.09948,8.086,8.09948,1577.9302388654,0
+BCBP.US,D,20150123,000000,8.04547,8.09112,7.82024,7.96148,36155.139964106,0
+BCBP.US,D,20150126,000000,7.85792,8.11561,7.85792,7.89686,12041.88514763,0
+BCBP.US,D,20150127,000000,7.96148,7.96148,7.95646,7.95646,505.30369118306,0
+BCBP.US,D,20150128,000000,7.95558,8.05974,7.95558,8.0318,4008.878177736,0
+BCBP.US,D,20150129,000000,8.10784,8.10784,8.06388,8.06388,1751.7872432765,0
+BCBP.US,D,20150130,000000,8.17934,8.20836,8.17934,8.17934,1793.47225603,0
+BCBP.US,D,20150202,000000,8.1639,8.17177,8.07125,8.07125,1800.589209427,0
+BCBP.US,D,20150203,000000,8.05728,8.05728,7.92312,7.96738,3826.8875122999,0
+BCBP.US,D,20150204,000000,8.05217,8.05217,8.04547,8.05217,2511.2678414933,0
+BCBP.US,D,20150205,000000,7.954,8.03014,7.85447,7.97958,12538.03847016,0
+BCBP.US,D,20150206,000000,8.03082,8.03958,7.91644,7.954,2632.2560492413,0
+BCBP.US,D,20150209,000000,8.03958,8.04547,7.92312,7.9842,2614.972019563,0
+BCBP.US,D,20150210,000000,7.98666,8.06388,7.92312,7.98666,5613.2428149329,0
+BCBP.US,D,20150211,000000,8.19291,8.21347,8.05728,8.1997,7843.899351061,0
+BCBP.US,D,20150212,000000,7.91644,8.41244,7.91644,8.20836,5084.5548483028,0
+BCBP.US,D,20150213,000000,8.20836,8.41156,8.20836,8.26993,3859.4221564002,0
+BCBP.US,D,20150217,000000,8.43812,8.48228,8.26993,8.47707,6975.6310366337,0
+BCBP.US,D,20150219,000000,8.48228,8.48228,8.26993,8.29255,2240.8236124094,0
+BCBP.US,D,20150224,000000,8.42927,8.42927,8.34114,8.34114,679.16069559413,0
+BCBP.US,D,20150225,000000,8.30554,8.34114,8.21347,8.21347,2428.9145236143,0
+BCBP.US,D,20150226,000000,8.26826,8.26826,8.26826,8.26826,593.7572548308,0
+BCBP.US,D,20150227,000000,8.26993,8.44618,8.26324,8.44618,6687.9027778716,0
+BCBP.US,D,20150302,000000,8.46911,8.7926,8.32737,8.73132,849.9675771208,0
+BCBP.US,D,20150303,000000,8.37527,8.72414,8.37527,8.41244,2688.1749687888,0
+BCBP.US,D,20150304,000000,8.5534,8.72414,8.41244,8.41244,7498.2187574951,0
+BCBP.US,D,20150305,000000,8.69404,8.69404,8.48228,8.48228,2121.8688199176,0
+BCBP.US,D,20150306,000000,8.69404,8.81561,8.41806,8.78621,16270.372173044,0
+BCBP.US,D,20150309,000000,8.81561,8.81561,8.80735,8.80735,7642.5912406903,0
+BCBP.US,D,20150310,000000,8.81561,8.81561,8.6602,8.68037,3109.0919268366,0
+BCBP.US,D,20150311,000000,8.34114,8.65283,8.29757,8.46123,15418.371180666,0
+BCBP.US,D,20150312,000000,8.67398,8.68037,8.54621,8.54621,2688.1749687888,0
+BCBP.US,D,20150313,000000,8.34812,8.44618,8.34812,8.43812,568.33956412742,0
+BCBP.US,D,20150316,000000,8.48228,8.60277,8.48228,8.60277,709.66192443818,0
+BCBP.US,D,20150317,000000,8.5168,8.65283,8.48228,8.50363,3109.0919268366,0
+BCBP.US,D,20150318,000000,8.48228,8.60995,8.38226,8.38226,7783.913601001,0
+BCBP.US,D,20150319,000000,8.47707,8.5893,8.47707,8.5893,4529.4324833411,0
+BCBP.US,D,20150320,000000,8.56775,8.80735,8.56775,8.62421,8345.1362117315,0
+BCBP.US,D,20150323,000000,8.5947,8.5947,8.53903,8.53903,2688.1749687888,0
+BCBP.US,D,20150324,000000,8.50363,8.5168,8.41244,8.49743,10893.005527838,0
+BCBP.US,D,20150325,000000,8.61614,8.70034,8.61614,8.69404,1983.5965824912,0
+BCBP.US,D,20150326,000000,8.69404,8.69404,8.6602,8.6602,849.9675771208,0
+BCBP.US,D,20150327,000000,8.62421,8.77863,8.62421,8.77863,284.67813587778,0
+BCBP.US,D,20150330,000000,8.76604,8.79988,8.76604,8.77145,1413.2236031076,0
+BCBP.US,D,20150331,000000,8.53903,8.53903,8.49743,8.50982,3475.1066729652,0
+BCBP.US,D,20150402,000000,8.50363,8.5829,8.39937,8.5829,9761.4099377234,0
+BCBP.US,D,20150406,000000,8.46123,8.5829,8.32019,8.36149,13437.824721059,0
+BCBP.US,D,20150407,000000,8.54621,8.54621,8.54621,8.54621,754.39706007612,0
+BCBP.US,D,20150408,000000,8.46123,8.52379,8.46123,8.5168,4954.4162719015,0
+BCBP.US,D,20150409,000000,8.53097,8.53097,8.53097,8.53097,270.44422908389,0
+BCBP.US,D,20150410,000000,8.50363,8.54621,8.50363,8.54621,709.66192443818,0
+BCBP.US,D,20150413,000000,8.5829,8.5829,8.30554,8.30554,1126.5120519735,0
+BCBP.US,D,20150414,000000,8.46123,8.49743,8.44618,8.49743,568.33956412742,0
+BCBP.US,D,20150416,000000,8.29757,8.50363,8.29757,8.50363,4554.8501740445,0
+BCBP.US,D,20150417,000000,8.48228,8.48228,8.48228,8.48228,2121.8688199176,0
+BCBP.US,D,20150420,000000,8.48228,8.54621,8.39937,8.5168,7658.8585627404,0
+BCBP.US,D,20150421,000000,8.5534,8.6602,8.48228,8.51316,14325.410480421,0
+BCBP.US,D,20150422,000000,8.65283,8.66847,8.5168,8.56775,11997.150011992,0
+BCBP.US,D,20150423,000000,8.7926,8.81561,8.73132,8.73683,9337.4428567912,0
+BCBP.US,D,20150424,000000,8.83234,8.83696,8.83234,8.83696,2806.1130536524,0
+BCBP.US,D,20150427,000000,8.5829,8.83696,8.54621,8.60277,1701.9685694979,0
+BCBP.US,D,20150428,000000,8.82211,8.82211,8.70132,8.78433,2059.8496546014,0
+BCBP.US,D,20150430,000000,8.7506,8.7506,8.62156,8.62156,562.23931835862,0
+BCBP.US,D,20150508,000000,8.62156,8.62156,8.40842,8.47992,2797.9793926273,0
+BCBP.US,D,20150511,000000,8.55162,8.6667,8.50707,8.6667,4474.5302714218,0
+BCBP.US,D,20150512,000000,8.43467,8.69946,8.43467,8.4815,8226.1814192397,0
+BCBP.US,D,20150513,000000,8.54346,8.54346,8.54346,8.54346,5088.6216788153,0
+BCBP.US,D,20150514,000000,8.59284,8.62156,8.47274,8.58664,10068.45564142,0
+BCBP.US,D,20150515,000000,8.65824,8.93796,8.58123,8.6667,6881.0772272172,0
+BCBP.US,D,20150518,000000,8.64398,8.65214,8.54346,8.58123,3686.5818596172,0
+BCBP.US,D,20150519,000000,8.53991,8.6667,8.53991,8.6667,8061.4747834818,0
+BCBP.US,D,20150520,000000,8.58123,8.58123,8.58123,8.58123,282.64472062151,0
+BCBP.US,D,20150522,000000,8.58123,8.6667,8.5292,8.6667,31333.912391491,0
+BCBP.US,D,20150526,000000,8.6667,8.6667,8.6667,8.6667,1391.8727429167,0
+BCBP.US,D,20150528,000000,8.58576,8.61083,8.48592,8.50707,6879.0438119609,0
+BCBP.US,D,20150529,000000,8.51415,8.58664,8.51415,8.58123,1535.2285184837,0
+BCBP.US,D,20150601,000000,8.70673,8.85643,8.62156,8.85063,17649.027716794,0
+BCBP.US,D,20150602,000000,8.58123,8.79988,8.58123,8.79348,4914.7646744042,0
+BCBP.US,D,20150604,000000,8.93796,8.93796,8.93796,8.93796,417.86683516346,0
+BCBP.US,D,20150605,000000,8.93796,8.93796,8.70673,8.70673,1116.3449756922,0
+BCBP.US,D,20150609,000000,8.73132,8.7506,8.70319,8.72316,7449.4167913446,0
+BCBP.US,D,20150610,000000,8.86568,8.86568,8.72316,8.8286,2951.5022444757,0
+BCBP.US,D,20150611,000000,8.72316,8.9004,8.67299,8.69946,8619.6472713279,0
+BCBP.US,D,20150616,000000,8.70673,8.72316,8.67949,8.67949,2376.0457269513,0
+BCBP.US,D,20150617,000000,8.6667,8.86469,8.6667,8.86469,1535.2285184837,0
+BCBP.US,D,20150618,000000,8.75866,8.82958,8.75866,8.82958,1396.9562810574,0
+BCBP.US,D,20150619,000000,8.76604,8.90688,8.76604,8.90688,417.86683516346,0
+BCBP.US,D,20150622,000000,8.90688,8.93796,8.71411,8.83794,6017.8924509306,0
+BCBP.US,D,20150623,000000,8.82387,8.82387,8.82387,8.82387,150.47272896397,0
+BCBP.US,D,20150624,000000,8.86469,8.91367,8.73132,8.80735,2658.6904475728,0
+BCBP.US,D,20150625,000000,8.77145,8.78621,8.77145,8.78621,698.4781405287,0
+BCBP.US,D,20150626,000000,8.70673,8.70673,8.69306,8.69306,1116.3449756922,0
+BCBP.US,D,20150629,000000,8.75866,8.75866,8.7506,8.7506,836.75037795505,0
+BCBP.US,D,20150630,000000,8.90688,8.90688,8.65824,8.73594,1342.0540691381,0
+BCBP.US,D,20150701,000000,8.58123,8.78621,8.58123,8.6667,2516.3513796339,0
+BCBP.US,D,20150702,000000,8.64398,8.72316,8.51415,8.55694,12871.518572188,0
+BCBP.US,D,20150707,000000,8.47274,8.5292,8.47274,8.47992,2658.6904475728,0
+BCBP.US,D,20150708,000000,8.53637,8.70673,8.47274,8.47992,7272.5096640491,0
+BCBP.US,D,20150709,000000,8.48592,8.60719,8.40183,8.40183,14406.747090672,0
+BCBP.US,D,20150710,000000,8.29324,8.43467,8.26472,8.29324,8672.5160679909,0
+BCBP.US,D,20150713,000000,8.24996,8.24996,8.12279,8.21426,9651.6055138849,0
+BCBP.US,D,20150714,000000,8.12279,8.35451,8.12279,8.20836,4032.2624531831,0
+BCBP.US,D,20150715,000000,8.29324,8.35589,8.12279,8.18701,6496.7617437822,0
+BCBP.US,D,20150716,000000,8.32295,8.39395,8.20049,8.20049,10913.339680401,0
+BCBP.US,D,20150717,000000,8.18701,8.39395,8.15033,8.29324,22102.207128025,0
+BCBP.US,D,20150720,000000,8.2718,8.36405,8.2718,8.29324,14128.169200563,0
+BCBP.US,D,20150721,000000,8.15033,8.33701,8.15033,8.31596,6433.7258708378,0
+BCBP.US,D,20150722,000000,8.29324,8.31596,8.26472,8.26472,10630.694959779,0
+BCBP.US,D,20150723,000000,8.26472,8.3439,8.26472,8.26472,7970.9878045778,0
+BCBP.US,D,20150724,000000,8.26472,8.29324,8.26472,8.26472,11750.090058355,0
+BCBP.US,D,20150727,000000,8.33701,8.37792,8.26472,8.26472,9791.9111665675,0
+BCBP.US,D,20150728,000000,8.27966,8.57217,8.26472,8.32983,7553.1209694144,0
+BCBP.US,D,20150729,000000,8.29324,8.29944,8.26472,8.26472,10913.339680401,0
+BCBP.US,D,20150730,000000,8.36563,8.5168,8.36563,8.36563,4694.139119099,0
+BCBP.US,D,20150731,000000,8.3798,8.5168,8.36563,8.36563,10226.045323782,0
+BCBP.US,D,20150803,000000,8.32373,8.39681,8.18613,8.3798,8866.7072249647,0
+BCBP.US,D,20150804,000000,8.3377,8.34478,8.32373,8.3377,14783.94562071,0
+BCBP.US,D,20150805,000000,8.34478,8.67653,8.3377,8.3798,13406.306784587,0
+BCBP.US,D,20150806,000000,8.40989,8.46743,8.3377,8.43655,121061.41069728,0
+BCBP.US,D,20150807,000000,8.36563,8.40989,8.36563,8.39583,3454.7725204025,0
+BCBP.US,D,20150810,000000,8.40989,8.46743,8.40989,8.46743,413.80000465092,0
+BCBP.US,D,20150811,000000,8.46743,8.53991,8.40989,8.41618,4045.4796523489,0
+BCBP.US,D,20150812,000000,8.49645,8.63247,8.4454,8.4454,3454.7725204025,0
+BCBP.US,D,20150813,000000,8.47608,8.64034,8.46743,8.59736,5250.2781916888,0
+BCBP.US,D,20150814,000000,8.50982,8.50982,8.41618,8.43655,4694.139119099,0
+BCBP.US,D,20150817,000000,8.48228,8.50363,8.41618,8.45228,7463.6506981385,0
+BCBP.US,D,20150818,000000,8.52379,8.56057,8.46025,8.46025,3733.3504105115,0
+BCBP.US,D,20150819,000000,8.47608,8.47608,8.43025,8.43025,6220.2172689295,0
+BCBP.US,D,20150820,000000,8.45228,8.46743,8.36563,8.36563,27914.724638072,0
+BCBP.US,D,20150821,000000,8.41618,8.49645,8.36563,8.49645,12022.567702696,0
+BCBP.US,D,20150824,000000,8.36563,8.47608,8.29324,8.29324,20595.446423129,0
+BCBP.US,D,20150825,000000,8.29944,8.45228,8.29944,8.32373,9811.2286115021,0
+BCBP.US,D,20150826,000000,8.3079,8.32373,8.26472,8.2718,4423.6948900151,0
+BCBP.US,D,20150827,000000,8.2718,8.27966,8.2718,8.27966,829.6334245581,0
+BCBP.US,D,20150828,000000,8.45228,8.45228,8.32983,8.32983,3177.2113379217,0
+BCBP.US,D,20150831,000000,8.28645,8.28645,8.28645,8.28645,2763.4113332707,0
+BCBP.US,D,20150901,000000,8.2718,8.36563,8.2718,8.34989,2072.050146139,0
+BCBP.US,D,20150902,000000,8.43655,8.4454,8.3736,8.3736,1930.7277858282,0
+BCBP.US,D,20150903,000000,8.40989,8.40989,8.24996,8.2718,1383.7390818916,0
+BCBP.US,D,20150904,000000,8.24996,8.24996,8.24996,8.24996,413.80000465092,0
+BCBP.US,D,20150908,000000,8.3736,8.3736,8.3736,8.3736,689.32777187548,0
+BCBP.US,D,20150909,000000,8.3798,8.38756,8.128,8.128,6493.7116208978,0
+BCBP.US,D,20150910,000000,8.31596,8.31596,8.16223,8.16223,2275.391671766,0
+BCBP.US,D,20150911,000000,8.14855,8.14855,7.91644,7.96148,11745.006520214,0
+BCBP.US,D,20150914,000000,7.80864,7.80864,7.45377,7.53304,48363.765162751,0
+BCBP.US,D,20150915,000000,7.46792,8.20836,7.41797,7.51977,46151.409363929,0
+BCBP.US,D,20150916,000000,7.44678,7.46792,7.43272,7.44678,16719.756944679,0
+BCBP.US,D,20150917,000000,7.44678,7.54799,7.43272,7.54799,12176.090554544,0
+BCBP.US,D,20150918,000000,7.41797,7.62727,7.38167,7.53304,25151.313304802,0
+BCBP.US,D,20150921,000000,7.48288,7.59157,7.41797,7.56225,10640.86203606,0
+BCBP.US,D,20150922,000000,7.55507,7.55507,7.43272,7.4395,8982.6118945721,0
+BCBP.US,D,20150923,000000,7.39603,7.49852,7.39603,7.39603,4998.1346999113,0
+BCBP.US,D,20150924,000000,7.4395,7.63454,7.38167,7.38167,12993.523487564,0
+BCBP.US,D,20150925,000000,7.61379,7.61379,7.45377,7.50482,7875.4172875332,0
+BCBP.US,D,20150928,000000,7.45377,7.50482,7.0451,7.15682,25209.265639606,0
+BCBP.US,D,20150929,000000,7.1645,7.1645,7.09919,7.14964,8016.7396478439,0
+BCBP.US,D,20150930,000000,7.1645,7.25804,7.13549,7.23689,4423.6948900151,0
+BCBP.US,D,20151001,000000,7.23689,7.31607,7.23689,7.23689,6770.2560957505,0
+BCBP.US,D,20151002,000000,7.18564,7.26561,7.18564,7.21525,2623.1056805881,0
+BCBP.US,D,20151005,000000,7.32374,7.35216,7.23689,7.30171,9471.648263705,0
+BCBP.US,D,20151006,000000,7.27347,7.56944,7.25804,7.56944,4283.3892373325,0
+BCBP.US,D,20151007,000000,7.70625,7.72847,7.41797,7.4756,12145.5893257,0
+BCBP.US,D,20151008,000000,7.30937,7.38167,7.30937,7.33141,7185.0728080295,0
+BCBP.US,D,20151009,000000,7.30937,7.45377,7.30937,7.35216,8148.9116395014,0
+BCBP.US,D,20151012,000000,7.34587,7.44678,7.25804,7.25804,4937.1322422232,0
+BCBP.US,D,20151013,000000,7.28095,7.30937,7.17197,7.21525,6493.7116208978,0
+BCBP.US,D,20151014,000000,7.23689,7.374,7.23689,7.25804,2763.4113332707,0
+BCBP.US,D,20151015,000000,7.24377,7.38167,7.23689,7.27347,4007.8614701079,0
+BCBP.US,D,20151016,000000,7.30171,7.44678,7.24377,7.35994,56928.510222159,0
+BCBP.US,D,20151019,000000,7.41797,7.77225,7.34223,7.41797,9542.8177976744,0
+BCBP.US,D,20151020,000000,7.42495,7.53304,7.38167,7.38167,3316.5002829761,0
+BCBP.US,D,20151021,000000,7.41797,7.59157,7.41797,7.46792,5942.6560864487,0
+BCBP.US,D,20151022,000000,7.51977,7.51977,7.41797,7.51977,14508.417853485,0
+BCBP.US,D,20151023,000000,7.64114,7.72847,7.50482,7.63454,42837.959203837,0
+BCBP.US,D,20151026,000000,7.58438,7.74382,7.58438,7.63454,13267.017839533,0
+BCBP.US,D,20151027,000000,7.68687,7.70625,7.52625,7.53304,7738.1617577349,0
+BCBP.US,D,20151028,000000,7.48288,7.53304,7.23689,7.36692,34268.130606288,0
+BCBP.US,D,20151029,000000,7.374,7.54268,7.33052,7.38167,52059.497391021,0
+BCBP.US,D,20151030,000000,7.15408,7.42564,7.11778,7.34587,521135.86236838,0
+BCBP.US,D,20151102,000000,7.33819,7.4756,7.33819,7.38167,64532.46657298,0
+BCBP.US,D,20151103,000000,7.39692,7.4333,7.374,7.38167,30911.978725815,0
+BCBP.US,D,20151104,000000,7.42564,7.44029,7.34587,7.404,88641.654558944,0
+BCBP.US,D,20151105,000000,7.404,7.41108,7.35994,7.38167,24393.866121842,0
+BCBP.US,D,20151106,000000,7.39692,7.41108,7.35216,7.41108,21396.6120341,0
+BCBP.US,D,20151109,000000,7.41875,7.48425,7.404,7.44029,115203.14134397,0
+BCBP.US,D,20151110,000000,7.44816,7.58055,7.41108,7.45534,97577.497902622,0
+BCBP.US,D,20151111,000000,7.5652,7.62353,7.46311,7.52193,49468.926354533,0
+BCBP.US,D,20151112,000000,7.51425,7.63149,7.50708,7.58665,63231.080808967,0
+BCBP.US,D,20151113,000000,7.63149,7.66858,7.4333,7.4333,112158.1019977,0
+BCBP.US,D,20151116,000000,7.49213,7.63149,7.49213,7.60258,77408.051975681,0
+BCBP.US,D,20151117,000000,7.62353,7.63149,7.58055,7.63149,42383.49089406,0
+BCBP.US,D,20151118,000000,7.61635,7.85211,7.61635,7.74982,42929.462890369,0
+BCBP.US,D,20151119,000000,7.80697,8.07095,7.80697,7.91644,116930.52760417,0
+BCBP.US,D,20151120,000000,7.96896,8.03692,7.93965,7.96236,53559.14114252,0
+BCBP.US,D,20151123,000000,8.06298,8.31508,8.0563,8.31508,67733.062186349,0
+BCBP.US,D,20151124,000000,8.18279,8.25607,8.13124,8.14511,23579.483311705,0
+BCBP.US,D,20151125,000000,8.13124,8.21731,8.04951,8.21731,32435.00675276,0
+BCBP.US,D,20151127,000000,8.21731,8.25607,8.18279,8.25607,17036.969724657,0
+BCBP.US,D,20151130,000000,8.23275,8.23275,8.01321,8.20502,31890.05146408,0
+BCBP.US,D,20151201,000000,8.25607,8.25607,8.04273,8.07853,9307.9583355753,0
+BCBP.US,D,20151202,000000,8.03692,8.07095,7.81444,7.93217,35237.052975901,0
+BCBP.US,D,20151203,000000,7.89519,7.96236,7.8883,7.90985,21892.76535663,0
+BCBP.US,D,20151204,000000,7.98962,7.98962,7.8883,7.96236,16762.45866506,0
+BCBP.US,D,20151207,000000,7.8883,7.97585,7.71894,7.924,30934.346293633,0
+BCBP.US,D,20151208,000000,7.81444,8.01321,7.77844,7.85211,14844.948078398,0
+BCBP.US,D,20151209,000000,7.84414,7.85211,7.71894,7.77844,16217.50337638,0
+BCBP.US,D,20151210,000000,7.84414,7.85211,7.77077,7.82192,24258.644007299,0
+BCBP.US,D,20151211,000000,7.75602,7.79959,7.64516,7.65333,12129.32200365,0
+BCBP.US,D,20151214,000000,7.65333,7.69739,7.59471,7.61074,35126.231844434,0
+BCBP.US,D,20151215,000000,7.66061,7.69739,7.5652,7.68382,15126.576091392,0
+BCBP.US,D,20151216,000000,7.69739,7.7032,7.55832,7.7032,17716.130420251,0
+BCBP.US,D,20151217,000000,7.7032,7.7032,7.61074,7.69739,12539.055177788,0
+BCBP.US,D,20151218,000000,7.7032,7.80697,7.61635,7.80697,78088.229378903,0
+BCBP.US,D,20151221,000000,7.81444,7.95646,7.63799,7.74166,24258.644007299,0
+BCBP.US,D,20151222,000000,7.77844,7.91644,7.55832,7.85211,9068.0153353354,0
+BCBP.US,D,20151223,000000,7.86037,7.924,7.60258,7.85211,14990.337269222,0
+BCBP.US,D,20151224,000000,7.81444,7.89519,7.71166,7.71166,3897.0403386412,0
+BCBP.US,D,20151228,000000,7.66858,7.92234,7.66858,7.71166,10997.726413535,0
+BCBP.US,D,20151229,000000,7.86775,7.8883,7.61074,7.74166,21293.924563658,0
+BCBP.US,D,20151230,000000,7.73418,7.74982,7.64516,7.68382,3602.1951264821,0
+BCBP.US,D,20151231,000000,7.691,7.75602,7.55832,7.63149,18812.141243381,0
+BCBP.US,D,20160104,000000,7.55832,7.70752,7.48425,7.68382,29484.521215913,0
+BCBP.US,D,20160105,000000,7.73487,7.75602,7.62353,7.74166,15741.684206413,0
+BCBP.US,D,20160106,000000,7.76349,7.86775,7.7032,7.75454,23957.698549372,0
+BCBP.US,D,20160107,000000,7.64516,7.8883,7.63238,7.7032,18767.406107743,0
+BCBP.US,D,20160108,000000,7.72621,7.82192,7.7032,7.82192,20965.52799977,0
+BCBP.US,D,20160111,000000,7.80697,7.89745,7.72198,7.75602,22862.70443387,0
+BCBP.US,D,20160112,000000,7.78572,7.87355,7.64596,7.77077,5375.3332299494,0
+BCBP.US,D,20160113,000000,7.80697,7.86037,7.63799,7.66858,36064.652985202,0
+BCBP.US,D,20160114,000000,7.75041,7.75041,7.59471,7.59471,4247.8044703477,0
+BCBP.US,D,20160115,000000,7.63149,7.67812,7.49213,7.5,17567.691106544,0
+BCBP.US,D,20160119,000000,7.52193,7.52193,7.48425,7.51425,16081.26455421,0
+BCBP.US,D,20160120,000000,7.50708,7.51425,7.33819,7.51425,36620.792057792,0
+BCBP.US,D,20160121,000000,7.49213,7.52193,7.4333,7.47629,2453.3155066896,0
+BCBP.US,D,20160122,000000,7.52193,7.67586,7.49213,7.66858,11035.344595777,0
+BCBP.US,D,20160125,000000,7.61074,7.66061,7.49213,7.49213,7229.8079436675,0
+BCBP.US,D,20160126,000000,7.5652,7.63799,7.50708,7.52842,4852.745509088,0
+BCBP.US,D,20160127,000000,7.57248,7.66858,7.5652,7.66858,5779.9828659471,0
+BCBP.US,D,20160128,000000,7.72681,7.79408,7.71972,7.71972,1480.3263065645,0
+BCBP.US,D,20160129,000000,7.66061,7.79408,7.66061,7.78739,9658.7224672818,0
+BCBP.US,D,20160201,000000,7.68382,7.77225,7.63061,7.70398,2660.7238628291,0
+BCBP.US,D,20160202,000000,7.70398,7.70398,7.66267,7.68382,7168.8054859794,0
+BCBP.US,D,20160203,000000,7.63061,7.66061,7.60209,7.61556,6208.0167773919,0
+BCBP.US,D,20160204,000000,7.63149,7.67586,7.54868,7.58615,8334.9691354501,0
+BCBP.US,D,20160205,000000,7.54072,7.60209,7.47412,7.49783,7291.8271089837,0
+BCBP.US,D,20160208,000000,7.49783,7.49783,7.36298,7.42249,28492.214570853,0
+BCBP.US,D,20160209,000000,7.43026,7.43026,7.38551,7.39318,9425.8964204389,0
+BCBP.US,D,20160210,000000,7.46704,7.52625,7.39318,7.42249,6192.7661629698,0
+BCBP.US,D,20160211,000000,7.39318,7.51573,7.31705,7.326,20553.761410376,0
+BCBP.US,D,20160212,000000,7.31862,7.36298,7.30318,7.31095,13603.548064445,0
+BCBP.US,D,20160216,000000,7.43822,7.48199,7.31095,7.47412,17907.271454341,0
+BCBP.US,D,20160217,000000,7.55213,7.60258,7.46006,7.57888,10635.778497919,0
+BCBP.US,D,20160218,000000,7.50708,7.53373,7.42249,7.46704,12284.878270755,0
+BCBP.US,D,20160219,000000,7.58615,7.66061,7.55665,7.64516,17259.628695218,0
+BCBP.US,D,20160222,000000,7.56147,7.64516,7.38551,7.40016,47832.027073236,0
+BCBP.US,D,20160223,000000,7.40016,7.41551,7.29541,7.30318,30481.911399113,0
+BCBP.US,D,20160224,000000,7.29541,7.41471,7.25882,7.28932,12576.673360029,0
+BCBP.US,D,20160225,000000,7.43822,7.43822,7.25135,7.30318,26239.190466907,0
+BCBP.US,D,20160226,000000,7.40016,7.40773,7.29541,7.34135,9628.2212384378,0
+BCBP.US,D,20160229,000000,7.34823,7.41471,7.29541,7.31095,32278.433778028,0
+BCBP.US,D,20160301,000000,7.31095,7.48967,7.30318,7.48967,4860.8791701131,0
+BCBP.US,D,20160302,000000,7.40016,7.42249,7.36298,7.37744,4446.062457834,0
+BCBP.US,D,20160303,000000,7.40528,7.46006,7.34823,7.38551,16947.499453381,0
+BCBP.US,D,20160304,000000,7.40773,7.46006,7.37056,7.37744,9433.0133738359,0
+BCBP.US,D,20160307,000000,7.41471,7.43822,7.36298,7.39318,21883.614987976,0
+BCBP.US,D,20160308,000000,7.39318,7.43026,7.326,7.326,19363.19677783,0
+BCBP.US,D,20160309,000000,7.40016,7.42249,7.35531,7.38551,16648.587410709,0
+BCBP.US,D,20160310,000000,7.40016,7.43026,7.36298,7.39318,10539.191273246,0
+BCBP.US,D,20160311,000000,7.43822,7.43822,7.35531,7.39318,29195.776249522,0
+BCBP.US,D,20160314,000000,7.40016,7.40016,7.34823,7.37056,6525.22955737,0
+BCBP.US,D,20160315,000000,7.34135,7.43822,7.34135,7.41471,8463.0742965951,0
+BCBP.US,D,20160316,000000,7.43488,7.61006,7.42249,7.49783,11145.149019615,0
+BCBP.US,D,20160317,000000,7.43026,7.54868,7.41471,7.49783,26984.437158329,0
+BCBP.US,D,20160318,000000,7.49694,7.5118,7.41471,7.41471,21085.49949989,0
+BCBP.US,D,20160321,000000,7.46006,7.5118,7.43822,7.45279,15594.261600334,0
+BCBP.US,D,20160322,000000,7.48199,7.50482,7.43822,7.44531,8934.8266360498,0
+BCBP.US,D,20160323,000000,7.41471,7.59402,7.41471,7.48967,11768.390795662,0
+BCBP.US,D,20160324,000000,7.61006,7.61006,7.51977,7.57081,4743.9577928776,0
+BCBP.US,D,20160328,000000,7.54868,7.691,7.5118,7.61556,30101.66274619,0
+BCBP.US,D,20160329,000000,7.55665,7.62255,7.52842,7.58615,11963.598660263,0
+BCBP.US,D,20160330,000000,7.57888,7.58615,7.5118,7.5118,3215.8462277908,0
+BCBP.US,D,20160331,000000,7.5118,7.52625,7.44531,7.44531,11174.633540831,0
+BCBP.US,D,20160401,000000,7.43822,7.55665,7.43822,7.51977,10371.434514604,0
+BCBP.US,D,20160404,000000,7.57081,7.58615,7.49783,7.57888,10294.164734866,0
+BCBP.US,D,20160405,000000,7.58615,7.58615,7.48642,7.54072,3564.5769442411,0
+BCBP.US,D,20160406,000000,7.43822,7.54072,7.43822,7.53373,4436.9120891808,0
+BCBP.US,D,20160407,000000,7.53373,7.57081,7.47412,7.50482,5127.2565686844,0
+BCBP.US,D,20160408,000000,7.56373,7.57081,7.48199,7.49055,11566.065977663,0
+BCBP.US,D,20160411,000000,7.50865,7.5118,7.43822,7.46704,7895.7514400959,0
+BCBP.US,D,20160412,000000,7.49783,7.49783,7.46006,7.46006,670.01032694092,0
+BCBP.US,D,20160413,000000,7.48819,7.48967,7.46006,7.47412,1620.6319592471,0
+BCBP.US,D,20160414,000000,7.47412,7.49783,7.44531,7.46006,4811.0604963345,0
+BCBP.US,D,20160415,000000,7.49783,7.49783,7.43822,7.45279,15873.856198071,0
+BCBP.US,D,20160418,000000,7.43822,7.50482,7.43822,7.47412,6728.571082997,0
+BCBP.US,D,20160419,000000,7.49783,7.59402,7.45279,7.54868,15035.07240486,0
+BCBP.US,D,20160420,000000,7.48967,7.51258,7.45279,7.45623,9426.9131280671,0
+BCBP.US,D,20160421,000000,7.5056,7.54868,7.45279,7.46006,19980.338308107,0
+BCBP.US,D,20160422,000000,7.49783,7.54072,7.43822,7.46006,15977.56037614,0
+BCBP.US,D,20160425,000000,7.53373,7.54072,7.48199,7.48967,2557.0196847593,0
+BCBP.US,D,20160426,000000,7.46006,7.54868,7.46006,7.53373,14222.72300998,0
+BCBP.US,D,20160427,000000,7.61074,7.63897,7.5716,7.61723,7659.8752703685,0
+BCBP.US,D,20160428,000000,7.58665,7.63897,7.58665,7.61723,7306.0610157776,0
+BCBP.US,D,20160429,000000,7.61074,7.63897,7.60258,7.63238,32656.649015694,0
+BCBP.US,D,20160502,000000,7.58665,7.65491,7.58665,7.61074,3671.3312451952,0
+BCBP.US,D,20160503,000000,7.58665,7.65491,7.52625,7.60484,12424.167215809,0
+BCBP.US,D,20160504,000000,7.55665,7.62441,7.52625,7.52625,12458.735275166,0
+BCBP.US,D,20160505,000000,7.54868,7.63897,7.54072,7.59471,8898.2251614369,0
+BCBP.US,D,20160506,000000,7.58665,7.63897,7.51977,7.60258,11754.156888868,0
+BCBP.US,D,20160509,000000,7.60258,7.63238,7.57966,7.57966,2242.8570276657,0
+BCBP.US,D,20160510,000000,7.58665,7.58665,7.54072,7.56452,9160.5357294957,0
+BCBP.US,D,20160511,000000,7.58665,7.71392,7.55301,7.57966,8730.4684027946,0
+BCBP.US,D,20160512,000000,7.57966,7.7091,7.57966,7.59471,8766.0531697794,0
+BCBP.US,D,20160513,000000,7.61723,7.67025,7.57966,7.57966,5573.5912174357,0
+BCBP.US,D,20160516,000000,7.57966,7.67812,7.57966,7.61723,6316.8044936023,0
+BCBP.US,D,20160517,000000,7.65491,7.72198,7.65491,7.68628,48540.672290046,0
+BCBP.US,D,20160518,000000,7.58665,7.73035,7.58665,7.72198,28552.200320914,0
+BCBP.US,D,20160519,000000,7.67812,7.73035,7.65491,7.72198,24530.104944011,0
+BCBP.US,D,20160520,000000,7.73035,7.76743,7.72533,7.73035,23280.571269034,0
+BCBP.US,D,20160523,000000,7.70064,7.76743,7.70064,7.74549,8108.2433343761,0
+BCBP.US,D,20160524,000000,7.76743,7.9182,7.73191,7.89519,13799.772636676,0
+BCBP.US,D,20160525,000000,7.78346,7.91073,7.75296,7.8883,22730.532442212,0
+BCBP.US,D,20160526,000000,7.91073,7.91073,7.77559,7.90345,2559.0531000156,0
+BCBP.US,D,20160527,000000,7.9182,7.99236,7.88103,7.8883,16649.604118337,0
+BCBP.US,D,20160531,000000,7.94221,7.94221,7.81286,7.90345,12616.324957527,0
+BCBP.US,D,20160601,000000,7.90345,7.90345,7.83597,7.90168,3000.3042106262,0
+BCBP.US,D,20160602,000000,7.82024,7.90345,7.78985,7.8883,9145.2851150737,0
+BCBP.US,D,20160603,000000,7.90345,7.98578,7.70625,7.87355,6113.4629679753,0
+BCBP.US,D,20160606,000000,7.89519,7.98578,7.76743,7.98578,18750.122078064,0
+BCBP.US,D,20160607,000000,7.9305,7.98578,7.9305,7.98578,398.54939022889,0
+BCBP.US,D,20160608,000000,7.98578,7.99236,7.98578,7.99236,529.7046742583,0
+BCBP.US,D,20160609,000000,7.97141,7.98578,7.94889,7.98578,1601.3145143125,0
+BCBP.US,D,20160610,000000,7.97141,7.97751,7.88928,7.97141,8546.4443221022,0
+BCBP.US,D,20160613,000000,7.92548,7.96984,7.85132,7.96984,6898.3612568955,0
+BCBP.US,D,20160614,000000,7.9182,7.95814,7.9182,7.95814,398.54939022889,0
+BCBP.US,D,20160615,000000,7.94221,7.94221,7.85132,7.86775,7263.3592953959,0
+BCBP.US,D,20160616,000000,7.83597,7.95056,7.75296,7.78346,15019.821790438,0
+BCBP.US,D,20160617,000000,7.79801,7.90345,7.76743,7.84326,9216.4546490431,0
+BCBP.US,D,20160620,000000,7.83597,7.96896,7.83597,7.87355,1776.1882263517,0
+BCBP.US,D,20160621,000000,7.91073,7.91073,7.82024,7.82024,2455.3489219459,0
+BCBP.US,D,20160622,000000,7.81286,7.90345,7.80539,7.86775,1884.9759425622,0
+BCBP.US,D,20160623,000000,7.86775,7.88103,7.79801,7.79801,13693.018335722,0
+BCBP.US,D,20160624,000000,7.74549,7.80697,7.74549,7.78985,3000.3042106262,0
+BCBP.US,D,20160627,000000,7.74549,7.81286,7.74549,7.74549,6110.4128450909,0
+BCBP.US,D,20160628,000000,7.75296,7.79713,7.73035,7.73035,14926.284688649,0
+BCBP.US,D,20160629,000000,7.75296,7.75296,7.61723,7.69355,18397.324531102,0
+BCBP.US,D,20160630,000000,7.69355,7.78346,7.69355,7.72198,9372.0109161478,0
+BCBP.US,D,20160701,000000,7.8047,7.8047,7.73035,7.73035,1424.407387017,0
+BCBP.US,D,20160705,000000,7.71392,7.73035,7.67812,7.67812,4494.8644239845,0
+BCBP.US,D,20160706,000000,7.69355,7.85988,7.69355,7.69965,2322.1602226602,0
+BCBP.US,D,20160707,000000,7.72198,7.87355,7.72198,7.86775,6586.2320150581,0
+BCBP.US,D,20160708,000000,7.87355,7.92548,7.80539,7.9182,8278.0335082746,0
+BCBP.US,D,20160711,000000,7.93385,7.93385,7.83597,7.84326,6506.9288200635,0
+BCBP.US,D,20160712,000000,7.9182,7.97141,7.89519,7.96492,3322.6005287449,0
+BCBP.US,D,20160713,000000,7.97141,7.99236,7.92548,7.99236,17648.011009166,0
+BCBP.US,D,20160714,000000,7.95814,7.98578,7.86775,7.98578,8181.4462836018,0
+BCBP.US,D,20160715,000000,7.99236,8.00919,7.92814,8.00919,5454.6364249439,0
+BCBP.US,D,20160718,000000,7.99236,7.99994,7.99236,7.99236,2668.8575238542,0
+BCBP.US,D,20160719,000000,7.99236,7.99994,7.97821,7.98578,14755.477807123,0
+BCBP.US,D,20160720,000000,7.97141,7.99502,7.94742,7.96492,3607.2786646227,0
+BCBP.US,D,20160721,000000,7.99236,7.99236,7.95814,7.98578,934.354310256,0
+BCBP.US,D,20160722,000000,8.09948,8.09948,7.95646,7.98233,9173.7529286615,0
+BCBP.US,D,20160725,000000,7.93385,7.99236,7.93385,7.99236,2816.2801299338,0
+BCBP.US,D,20160726,000000,7.95056,8.00082,7.93463,7.95745,8351.2364575003,0
+BCBP.US,D,20160727,000000,7.99236,8.00919,7.92646,8.00919,9814.2787343865,0
+BCBP.US,D,20160728,000000,8.04873,8.10124,8.04115,8.08521,19810.548134209,0
+BCBP.US,D,20160729,000000,8.10124,8.10124,8.05974,8.07764,14311.176573627,0
+BCBP.US,D,20160801,000000,8.07764,8.13823,8.07026,8.13823,17609.376119297,0
+BCBP.US,D,20160802,000000,8.1459,8.18111,8.10292,8.1459,18164.498484258,0
+BCBP.US,D,20160803,000000,8.11807,8.17078,8.11807,8.14423,4185.7853050315,0
+BCBP.US,D,20160804,000000,8.17747,8.17747,8.13823,8.13823,1320.7032089473,0
+BCBP.US,D,20160805,000000,8.13223,8.16892,8.09269,8.11737,7325.3784607122,0
+BCBP.US,D,20160808,000000,8.16892,8.20836,8.16134,8.20049,18759.272446717,0
+BCBP.US,D,20160809,000000,8.22331,8.2295,8.13823,8.19291,19665.158943385,0
+BCBP.US,D,20160810,000000,8.16892,8.22331,8.16892,8.19291,6058.560756056,0
+BCBP.US,D,20160811,000000,8.17747,8.29255,8.13223,8.25449,16145.317134783,0
+BCBP.US,D,20160812,000000,8.1459,8.30701,8.13823,8.16892,12213.708736785,0
+BCBP.US,D,20160815,000000,8.20049,8.32373,8.1459,8.21633,9668.8895435632,0
+BCBP.US,D,20160816,000000,8.23029,8.24583,8.13223,8.16892,9373.0276237759,0
+BCBP.US,D,20160817,000000,8.20836,8.23796,8.17747,8.21633,4449.1125807184,0
+BCBP.US,D,20160818,000000,8.20049,8.32373,8.20049,8.30701,3428.338122071,0
+BCBP.US,D,20160819,000000,8.32373,8.40842,8.30701,8.38304,7136.2708418791,0
+BCBP.US,D,20160822,000000,8.40104,8.49123,8.29255,8.46831,10940.79078636,0
+BCBP.US,D,20160823,000000,8.50087,8.50618,8.40842,8.40842,5757.6152981281,0
+BCBP.US,D,20160824,000000,8.40842,8.48326,8.34576,8.34576,3940.758766651,0
+BCBP.US,D,20160825,000000,8.385,8.43566,8.29255,8.36839,11646.385880286,0
+BCBP.US,D,20160826,000000,8.33071,8.46025,8.29079,8.40842,19611.273439095,0
+BCBP.US,D,20160829,000000,8.40743,8.40842,8.37448,8.40842,8569.8285975493,0
+BCBP.US,D,20160830,000000,8.4214,8.46025,8.38304,8.4214,1896.1597264716,0
+BCBP.US,D,20160831,000000,8.44451,8.46831,8.41344,8.46831,5896.9042431826,0
+BCBP.US,D,20160901,000000,8.42927,8.42927,8.33868,8.39229,15308.566756827,0
+BCBP.US,D,20160902,000000,8.45228,8.57572,8.31596,8.42927,23531.698053183,0
+BCBP.US,D,20160906,000000,8.44451,8.54346,8.44451,8.45228,6802.7907398508,0
+BCBP.US,D,20160907,000000,8.5587,8.63483,8.45228,8.46025,16292.739740862,0
+BCBP.US,D,20160908,000000,8.42927,8.56775,8.42927,8.48326,10964.175061807,0
+BCBP.US,D,20160909,000000,8.44451,8.48326,8.34576,8.34576,10433.45367992,0
+BCBP.US,D,20160912,000000,8.31596,8.40842,8.31596,8.33868,2522.4516254028,0
+BCBP.US,D,20160913,000000,8.35963,8.40842,8.32373,8.33868,3262.614778685,0
+BCBP.US,D,20160914,000000,8.31596,8.33868,8.21633,8.21633,12040.868440002,0
+BCBP.US,D,20160915,000000,8.24583,8.40104,8.13823,8.32373,5465.8202088534,0
+BCBP.US,D,20160916,000000,8.26904,8.38304,8.26904,8.34576,9078.1824116168,0
+BCBP.US,D,20160919,000000,8.38304,8.57572,8.37527,8.37527,30656.785111153,0
+BCBP.US,D,20160920,000000,8.343,8.44451,8.343,8.44451,2278.4417946504,0
+BCBP.US,D,20160921,000000,8.43566,8.44451,8.43566,8.44451,545.97199630846,0
+BCBP.US,D,20160922,000000,8.40104,8.52104,8.40104,8.4214,3506.6246094374,0
+BCBP.US,D,20160923,000000,8.40842,8.59736,8.40842,8.54444,7593.7892745398,0
+BCBP.US,D,20160926,000000,8.41344,8.54444,8.40842,8.48326,9514.3499840867,0
+BCBP.US,D,20160927,000000,8.43566,8.48326,8.33514,8.41068,2218.4560445904,0
+BCBP.US,D,20160928,000000,8.47707,8.48326,8.41432,8.44363,9146.3018227018,0
+BCBP.US,D,20160929,000000,8.48326,8.48326,8.36839,8.39485,6623.8501972991,0
+BCBP.US,D,20160930,000000,8.47707,8.62686,8.46831,8.59736,11678.920524386,0
+BCBP.US,D,20161003,000000,8.56775,8.71233,8.41432,8.64398,9300.8413821783,0
+BCBP.US,D,20161004,000000,8.74233,8.76692,8.52104,8.76692,4747.007915762,0
+BCBP.US,D,20161005,000000,8.66847,8.96502,8.66847,8.78778,8335.9858430783,0
+BCBP.US,D,20161006,000000,8.64398,8.74233,8.64398,8.7204,1808.722870452,0
+BCBP.US,D,20161007,000000,8.69572,8.69572,8.53637,8.53637,869.28502205536,0
+BCBP.US,D,20161010,000000,8.53637,8.69572,8.52104,8.69572,5174.0251195786,0
+BCBP.US,D,20161011,000000,8.78778,8.78778,8.59559,8.74233,523.60442848949,0
+BCBP.US,D,20161012,000000,8.78059,8.78778,8.63483,8.67487,27292.499569654,0
+BCBP.US,D,20161013,000000,8.60995,8.78778,8.59008,8.59008,9623.1377002971,0
+BCBP.US,D,20161014,000000,8.66375,8.66375,8.66375,8.66375,1050.2589798634,0
+BCBP.US,D,20161017,000000,8.71233,8.90236,8.71233,8.90236,7473.8177744199,0
+BCBP.US,D,20161018,000000,8.9425,8.9425,8.83882,8.90236,15218.079777924,0
+BCBP.US,D,20161019,000000,8.8286,8.97908,8.82673,8.97908,8897.2084538088,0
+BCBP.US,D,20161020,000000,8.97908,8.97908,8.97908,8.97908,277.56118248084,0
+BCBP.US,D,20161021,000000,8.96698,8.97908,8.80263,8.80263,2625.1390958444,0
+BCBP.US,D,20161024,000000,8.78778,8.9425,8.78778,8.90236,6973.5976213775,0
+BCBP.US,D,20161025,000000,8.82673,8.97908,8.71233,8.89155,13986.846840252,0
+BCBP.US,D,20161026,000000,8.9425,9.00622,8.84895,8.86469,9245.939170259,0
+BCBP.US,D,20161027,000000,9.01862,9.10576,8.9715,9.09524,6319.8546164867,0
+BCBP.US,D,20161028,000000,9.28074,9.28074,9.14314,9.23943,15536.30926553,0
+BCBP.US,D,20161031,000000,9.20471,9.20471,9.12671,9.12671,6731.6212058814,0
+BCBP.US,D,20161101,000000,9.0857,9.12671,8.85457,9.01282,15200.795748245,0
+BCBP.US,D,20161102,000000,8.89439,9.0857,8.89439,9.02423,11806.008977902,0
+BCBP.US,D,20161103,000000,8.96974,9.01006,8.96974,8.96974,2854.9150198029,0
+BCBP.US,D,20161104,000000,8.85457,8.93315,8.7388,8.7388,14334.560849075,0
+BCBP.US,D,20161107,000000,8.69856,8.77617,8.69856,8.74233,11707.388337974,0
+BCBP.US,D,20161108,000000,8.69856,8.81749,8.69856,8.69856,8090.9593046978,0
+BCBP.US,D,20161109,000000,8.69856,9.0857,8.69856,8.81749,4076.9975888211,0
+BCBP.US,D,20161110,000000,8.78778,8.89439,8.77617,8.88417,13386.989339652,0
+BCBP.US,D,20161111,000000,8.81749,8.89439,8.76506,8.85457,5185.2089034881,0
+BCBP.US,D,20161114,000000,8.96974,9.39602,8.85457,9.3188,88636.571020803,0
+BCBP.US,D,20161115,000000,9.3188,9.43536,9.3188,9.43536,34680.91390331,0
+BCBP.US,D,20161116,000000,9.39602,9.43536,9.34782,9.35766,6064.6610018248,0
+BCBP.US,D,20161117,000000,9.39602,9.39602,9.28074,9.38618,7711.7273594034,0
+BCBP.US,D,20161118,000000,9.4747,9.51699,9.28074,9.4747,16059.913694019,0
+BCBP.US,D,20161121,000000,9.55339,9.6665,9.397,9.4747,30594.765945836,0
+BCBP.US,D,20161122,000000,9.4747,9.51109,9.43536,9.43536,5699.6629633244,0
+BCBP.US,D,20161123,000000,9.32176,9.70486,9.32176,9.51109,19735.311769727,0
+BCBP.US,D,20161125,000000,9.55339,9.62912,9.3188,9.43536,10309.415349288,0
+BCBP.US,D,20161128,000000,9.43536,9.4747,9.28074,9.4747,6743.821697419,0
+BCBP.US,D,20161129,000000,9.46388,9.62912,9.3188,9.3188,11510.147058115,0
+BCBP.US,D,20161130,000000,9.43536,9.55339,9.29442,9.35766,12193.374584223,0
+BCBP.US,D,20161201,000000,9.45798,9.51109,9.43536,9.4747,4511.1317460347,0
+BCBP.US,D,20161202,000000,9.6124,9.6124,9.51109,9.58683,7199.3067148234,0
+BCBP.US,D,20161205,000000,9.58683,9.6665,9.51306,9.6665,8110.2767496323,0
+BCBP.US,D,20161206,000000,9.6665,10.2074,9.6665,10.055,39730.900692257,0
+BCBP.US,D,20161207,000000,10.0167,10.2074,9.93702,10.0343,22344.183543521,0
+BCBP.US,D,20161208,000000,10.17,10.17,9.9773,9.9773,12580.740190542,0
+BCBP.US,D,20161209,000000,10.0167,10.1318,9.9773,9.9773,17568.707814172,0
+BCBP.US,D,20161212,000000,10.055,10.17,9.93702,10.0167,27104.408658449,0
+BCBP.US,D,20161213,000000,10.055,10.17,9.78256,9.78256,52846.429095198,0
+BCBP.US,D,20161214,000000,9.93702,10.055,9.78256,9.90059,9221.5381871838,0
+BCBP.US,D,20161215,000000,9.98613,10.055,9.93702,9.93702,6807.8742779915,0
+BCBP.US,D,20161216,000000,10.0422,10.0422,9.70486,9.70486,60827.583976057,0
+BCBP.US,D,20161219,000000,9.70486,9.91436,9.70486,9.82288,10558.508718181,0
+BCBP.US,D,20161220,000000,9.99505,10.2468,9.99505,10.2074,35407.859857427,0
+BCBP.US,D,20161221,000000,10.1318,10.3235,10.1318,10.3235,14255.25765408,0
+BCBP.US,D,20161222,000000,10.2074,10.4425,10.2074,10.2851,13878.059124042,0
+BCBP.US,D,20161223,000000,10.2468,10.3649,10.2074,10.3649,6840.4089220918,0
+BCBP.US,D,20161227,000000,10.3649,10.4425,9.9773,10.0914,19517.736337306,0
+BCBP.US,D,20161228,000000,10.0914,10.2074,10.0167,10.055,12661.060093165,0
+BCBP.US,D,20161229,000000,10.0914,10.17,9.94585,10.0167,6792.6236635695,0
+BCBP.US,D,20161230,000000,10.055,10.0698,9.7442,10.055,24782.248435789,0
+BCBP.US,D,20170103,000000,10.0914,10.3649,9.82288,10.113,11984.949520455,0
+BCBP.US,D,20170104,000000,10.0914,10.2851,10.0914,10.2468,14402.680260159,0
+BCBP.US,D,20170105,000000,10.2851,10.3649,10.2468,10.2468,31691.793476594,0
+BCBP.US,D,20170106,000000,10.2468,10.6717,10.2468,10.2851,8314.6349828874,0
+BCBP.US,D,20170109,000000,10.3993,10.4425,10.0914,10.1318,17693.762852433,0
+BCBP.US,D,20170110,000000,10.2468,10.3235,10.2074,10.2851,7964.887558809,0
+BCBP.US,D,20170111,000000,10.3993,10.5546,10.3649,10.5182,26603.171797778,0
+BCBP.US,D,20170112,000000,10.4425,10.595,10.3649,10.4425,32987.078994838,0
+BCBP.US,D,20170113,000000,10.4868,10.595,10.3177,10.4425,15465.13973156,0
+BCBP.US,D,20170117,000000,10.4789,10.595,10.3649,10.4425,22117.457742447,0
+BCBP.US,D,20170118,000000,10.5182,10.5182,10.3993,10.4425,4470.4634409093,0
+BCBP.US,D,20170119,000000,10.4425,10.595,10.4425,10.595,9079.1991192449,0
+BCBP.US,D,20170120,000000,10.595,10.595,10.4917,10.595,4449.1125807184,0
+BCBP.US,D,20170123,000000,10.595,10.595,10.4789,10.4789,6513.0290658324,0
+BCBP.US,D,20170124,000000,10.5822,10.595,10.531,10.595,3940.758766651,0
+BCBP.US,D,20170125,000000,10.595,10.6795,10.5182,10.5546,13947.195242755,0
+BCBP.US,D,20170126,000000,10.595,10.655,10.2074,10.4789,21546.068055435,0
+BCBP.US,D,20170127,000000,10.5182,10.6323,10.2468,10.3993,19625.507345889,0
+BCBP.US,D,20170130,000000,10.5881,10.7445,10.471,10.5508,10564.60896395,0
+BCBP.US,D,20170131,000000,10.471,10.5881,10.3569,10.5881,9928.1499887376,0
+BCBP.US,D,20170201,000000,10.6667,10.7445,10.5242,10.7061,8806.7214749047,0
+BCBP.US,D,20170202,000000,10.6275,10.7445,10.5104,10.7061,3527.9754696282,0
+BCBP.US,D,20170203,000000,10.6667,10.7819,10.4681,10.7061,14576.53726457,0
+BCBP.US,D,20170206,000000,10.6117,10.8252,10.471,10.6275,46738.049665363,0
+BCBP.US,D,20170207,000000,10.7061,10.8252,10.7061,10.7061,60876.385942207,0
+BCBP.US,D,20170208,000000,10.8252,10.8252,10.7445,10.7819,19495.368769487,0
+BCBP.US,D,20170209,000000,10.7071,10.8252,10.7071,10.8252,5381.4334757182,0
+BCBP.US,D,20170210,000000,10.8252,10.9028,10.8252,10.8842,19242.208570081,0
+BCBP.US,D,20170213,000000,10.9028,11.0179,10.9028,11.0179,45882.998550101,0
+BCBP.US,D,20170214,000000,10.8606,11.0947,10.7819,10.9815,28941.599342489,0
+BCBP.US,D,20170215,000000,11.0593,11.1733,10.9392,11.1733,51798.20353059,0
+BCBP.US,D,20170216,000000,11.1369,11.1733,11.1369,11.1369,16316.12401631,0
+BCBP.US,D,20170217,000000,11.1733,11.4113,11.1291,11.4113,43617.773954616,0
+BCBP.US,D,20170221,000000,11.3701,11.5264,11.3307,11.489,21651.805648761,0
+BCBP.US,D,20170222,000000,11.3307,11.489,11.3307,11.489,21815.495576891,0
+BCBP.US,D,20170223,000000,11.489,11.5658,11.4654,11.5658,6612.6664133896,0
+BCBP.US,D,20170224,000000,11.489,11.5264,10.5881,10.5881,27205.062713635,0
+BCBP.US,D,20170227,000000,11.4123,11.5658,11.3701,11.5264,9431.9966662077,0
+BCBP.US,D,20170228,000000,11.4477,11.5658,11.3307,11.489,22083.906390719,0
+BCBP.US,D,20170301,000000,11.489,11.6444,11.489,11.5658,12325.54657588,0
+BCBP.US,D,20170302,000000,11.7201,11.7201,11.5648,11.5658,24470.119193952,0
+BCBP.US,D,20170303,000000,11.6032,11.7201,11.5264,11.7201,19434.366311799,0
+BCBP.US,D,20170306,000000,11.5658,12.1146,11.5392,11.9966,66217.1511128,0
+BCBP.US,D,20170307,000000,12.0339,12.5031,12.0339,12.4235,64300.657233766,0
+BCBP.US,D,20170308,000000,12.5031,13.3264,12.5031,12.9712,120546.95663744,0
+BCBP.US,D,20170309,000000,12.9712,13.0903,12.3084,12.5838,70411.070078857,0
+BCBP.US,D,20170310,000000,12.8179,12.8179,12.3664,12.5838,43441.88353495,0
+BCBP.US,D,20170313,000000,12.5031,12.6212,12.3084,12.5838,24044.118697763,0
+BCBP.US,D,20170314,000000,12.5424,12.7775,12.3861,12.5838,25831.490708024,0
+BCBP.US,D,20170315,000000,12.4235,12.7372,12.4235,12.6212,25343.471046519,0
+BCBP.US,D,20170316,000000,12.6595,12.8179,12.5424,12.5838,29386.917283612,0
+BCBP.US,D,20170317,000000,12.5838,12.8946,12.5838,12.8179,182651.52539444,0
+BCBP.US,D,20170320,000000,12.7775,13.0116,12.7775,12.9339,35607.134552541,0
+BCBP.US,D,20170321,000000,13.0116,13.0116,12.4647,12.5031,28012.328570373,0
+BCBP.US,D,20170322,000000,12.4647,12.6212,12.151,12.2296,156783.43321181,0
+BCBP.US,D,20170323,000000,12.2296,12.8946,12.2296,12.8543,19727.178108702,0
+BCBP.US,D,20170324,000000,12.7008,12.8946,12.7008,12.8543,23667.936875353,0
+BCBP.US,D,20170327,000000,12.8543,13.0116,12.8189,12.8946,21441.347169738,0
+BCBP.US,D,20170328,000000,12.9712,13.0116,12.8946,12.9339,28658.954621868,0
+BCBP.US,D,20170329,000000,12.9712,12.9712,12.7008,12.7372,21128.201220272,0
+BCBP.US,D,20170330,000000,12.7018,12.9712,12.7018,12.8946,18303.787429314,0
+BCBP.US,D,20170331,000000,13.0116,13.0116,12.7971,13.0116,62727.81053304,0
+BCBP.US,D,20170403,000000,12.8543,12.9712,12.3861,12.4235,24275.928036977,0
+BCBP.US,D,20170404,000000,12.4647,12.5424,12.3861,12.5031,16988.167758507,0
+BCBP.US,D,20170405,000000,12.5031,12.5838,12.4235,12.4647,50417.514571583,0
+BCBP.US,D,20170406,000000,12.4215,12.5424,12.3861,12.3861,11375.941651202,0
+BCBP.US,D,20170407,000000,12.4235,12.5031,12.3861,12.4647,9323.2089499973,0
+BCBP.US,D,20170410,000000,12.4647,12.4647,12.3467,12.3861,14186.121535367,0
+BCBP.US,D,20170411,000000,12.4235,12.5424,12.3861,12.3861,12609.208004129,0
+BCBP.US,D,20170412,000000,12.4235,12.4647,12.3094,12.4647,15479.373638354,0
+BCBP.US,D,20170413,000000,12.4235,12.4647,12.3467,12.3467,9648.5553910005,0
+BCBP.US,D,20170417,000000,12.3467,12.3467,11.6444,11.8382,81894.782738641,0
+BCBP.US,D,20170418,000000,11.6828,12.3467,11.6828,12.27,45548.501740445,0
+BCBP.US,D,20170419,000000,12.2296,12.4235,12.0339,12.0723,28775.875999103,0
+BCBP.US,D,20170420,000000,12.0723,12.2296,11.916,12.1923,27075.940844861,0
+BCBP.US,D,20170421,000000,12.1146,12.3861,12.1146,12.3467,33204.654427259,0
+BCBP.US,D,20170424,000000,12.4235,12.4235,12.3467,12.3467,15233.330392346,0
+BCBP.US,D,20170425,000000,12.4235,12.4235,12.2198,12.3861,28320.390981698,0
+BCBP.US,D,20170426,000000,12.3084,12.4933,12.3084,12.3467,25727.786529954,0
+BCBP.US,D,20170427,000000,12.4235,12.4235,12.3084,12.3861,14498.250777204,0
+BCBP.US,D,20170501,000000,12.3467,12.5031,12.3084,12.3861,25179.781118389,0
+BCBP.US,D,20170502,000000,12.4235,12.5031,12.3418,12.4235,10238.245815319,0
+BCBP.US,D,20170503,000000,12.4647,12.4864,12.3467,12.4647,28933.465681464,0
+BCBP.US,D,20170504,000000,12.5768,12.5768,12.4697,12.5768,10810.652209959,0
+BCBP.US,D,20170505,000000,12.5768,12.5768,12.4313,12.5768,9780.727382658,0
+BCBP.US,D,20170508,000000,12.5768,12.6142,12.5119,12.5768,17548.373661609,0
+BCBP.US,D,20170509,000000,12.5768,12.5768,12.4962,12.5768,12823.733313666,0
+BCBP.US,D,20170510,000000,12.5346,12.5768,12.4579,12.5768,8110.2767496323,0
+BCBP.US,D,20170511,000000,12.5768,12.5768,12.4962,12.5768,18469.510772699,0
+BCBP.US,D,20170512,000000,12.4175,12.5768,12.4175,12.5768,10396.852205308,0
+BCBP.US,D,20170515,000000,12.4962,12.5768,12.4962,12.5346,68320.719195411,0
+BCBP.US,D,20170516,000000,12.5346,12.5346,12.4579,12.5346,9168.6693905208,0
+BCBP.US,D,20170517,000000,12.4579,12.4962,12.3379,12.4175,10061.338688023,0
+BCBP.US,D,20170518,000000,12.4579,12.4962,12.3379,12.3782,8526.1101695395,0
+BCBP.US,D,20170519,000000,12.4962,12.4962,12.3379,12.4175,12812.549529756,0
+BCBP.US,D,20170522,000000,12.4579,12.4962,12.3782,12.4175,25435.99144068,0
+BCBP.US,D,20170523,000000,12.4579,12.5346,12.3782,12.4175,24132.57226141,0
+BCBP.US,D,20170524,000000,12.4579,12.4579,12.3782,12.4579,10211.811416987,0
+BCBP.US,D,20170525,000000,12.3782,12.4579,12.3782,12.4175,21732.125551384,0
+BCBP.US,D,20170526,000000,12.4579,12.4579,12.3379,12.4175,10127.424683852,0
+BCBP.US,D,20170530,000000,12.4579,12.4579,12.3379,12.3379,9132.0679159079,0
+BCBP.US,D,20170531,000000,12.3379,12.4579,12.3379,12.3782,6869.8934433077,0
+BCBP.US,D,20170601,000000,12.3379,12.4175,12.3379,12.3782,20355.503422889,0
+BCBP.US,D,20170602,000000,12.3851,12.4579,12.1815,12.2986,27390.103501955,0
+BCBP.US,D,20170605,000000,12.3241,12.3782,12.2208,12.2592,27373.836179905,0
+BCBP.US,D,20170606,000000,12.2208,12.4175,12.2208,12.3379,19156.805129318,0
+BCBP.US,D,20170607,000000,12.3782,12.3782,12.1815,12.3379,20130.811037072,0
+BCBP.US,D,20170608,000000,12.2976,12.2986,12.0231,12.0615,31249.525658355,0
+BCBP.US,D,20170609,000000,11.9828,12.2592,11.9828,12.2021,26559.453369769,0
+BCBP.US,D,20170612,000000,12.2986,12.2986,12.0231,12.1815,30275.519750602,0
+BCBP.US,D,20170613,000000,12.0034,12.4579,12.0034,12.3379,70430.387523791,0
+BCBP.US,D,20170614,000000,12.3379,12.3379,12.1815,12.2208,33065.365482204,0
+BCBP.US,D,20170615,000000,12.1815,12.3782,12.1411,12.3782,34946.274594253,0
+BCBP.US,D,20170616,000000,12.3379,12.3782,12.1411,12.1815,36275.111464226,0
+BCBP.US,D,20170619,000000,12.2986,12.3379,12.0231,12.1411,41772.449609551,0
+BCBP.US,D,20170620,000000,12.2208,12.3782,12.2208,12.2986,21562.335377486,0
+BCBP.US,D,20170621,000000,12.3379,12.3782,12.1815,12.2208,35507.497204984,0
+BCBP.US,D,20170622,000000,12.1815,12.3782,12.1411,12.1411,51674.165199958,0
+BCBP.US,D,20170623,000000,12.1411,12.2986,11.6307,11.9454,1288076.0444528,0
+BCBP.US,D,20170626,000000,11.8658,12.4175,11.8658,12.2986,63795.353542582,0
+BCBP.US,D,20170627,000000,12.2592,12.2592,11.7467,12.1411,78003.842645768,0
+BCBP.US,D,20170628,000000,12.1815,12.2208,12.0615,12.2208,27287.416031514,0
+BCBP.US,D,20170629,000000,12.2208,12.2208,12.1411,12.1815,18812.141243381,0
+BCBP.US,D,20170630,000000,12.1411,12.1411,11.9828,12.0615,15633.91319783,0
+BCBP.US,D,20170703,000000,12.1037,12.1037,11.9454,12.0615,11756.190304125,0
+BCBP.US,D,20170705,000000,12.0615,12.0615,11.8274,12.0231,25636.282843422,0
+BCBP.US,D,20170706,000000,11.9828,12.0615,11.7457,11.8658,10503.606506262,0
+BCBP.US,D,20170707,000000,11.9454,11.9828,11.7447,11.9828,10055.238442254,0
+BCBP.US,D,20170710,000000,11.9454,11.9828,11.8658,11.9454,12439.417830231,0
+BCBP.US,D,20170711,000000,11.9238,12.0615,11.8057,11.9828,24814.783079889,0
+BCBP.US,D,20170712,000000,11.9828,12.1037,11.9454,12.1037,82727.466286083,0
+BCBP.US,D,20170713,000000,12.1815,12.1815,12.0615,12.1411,22126.608111101,0
+BCBP.US,D,20170714,000000,12.1037,12.1411,11.9454,12.0615,29201.876495291,0
+BCBP.US,D,20170717,000000,12.0615,12.0615,11.9042,11.9828,18400.374653986,0
+BCBP.US,D,20170718,000000,11.9828,11.9828,11.8274,11.9828,35011.343882454,0
+BCBP.US,D,20170719,000000,11.9454,11.9828,11.8274,11.8658,20962.477876886,0
+BCBP.US,D,20170720,000000,11.8658,11.8658,11.6907,11.8658,7498.2187574951,0
+BCBP.US,D,20170721,000000,11.9828,11.9828,11.8274,11.8658,25118.778660701,0
+BCBP.US,D,20170724,000000,11.9042,11.9042,11.7113,11.7851,10145.725421159,0
+BCBP.US,D,20170725,000000,11.7851,11.9042,11.5884,11.7851,40349.058930163,0
+BCBP.US,D,20170726,000000,11.7851,11.8658,11.7851,11.8658,7757.4792026695,0
+BCBP.US,D,20170727,000000,11.8658,11.9042,11.7851,11.8658,9244.9224626309,0
+BCBP.US,D,20170728,000000,11.9042,11.9828,11.8274,11.8658,11206.151477303,0
+BCBP.US,D,20170731,000000,11.9042,11.9454,11.8205,11.8451,15258.748083049,0
+BCBP.US,D,20170801,000000,11.9042,11.9454,11.8658,11.9454,8835.1892884925,0
+BCBP.US,D,20170802,000000,11.8274,11.8658,11.7851,11.7851,8704.0340044631,0
+BCBP.US,D,20170803,000000,11.6995,11.8589,11.6592,11.8185,7185.0728080295,0
+BCBP.US,D,20170804,000000,11.7153,11.7792,11.6592,11.6592,8259.7327709682,0
+BCBP.US,D,20170807,000000,11.7399,11.7399,11.4615,11.4812,23292.771760571,0
+BCBP.US,D,20170808,000000,11.2264,11.5648,11.1812,11.3819,18099.429196058,0
+BCBP.US,D,20170809,000000,11.3022,11.3455,11.1812,11.1812,6927.8457781114,0
+BCBP.US,D,20170810,000000,11.1812,11.2216,10.9845,11.1812,10444.637463831,0
+BCBP.US,D,20170811,000000,11.3022,11.3022,10.9845,11.0209,20095.226270087,0
+BCBP.US,D,20170814,000000,11.0995,11.2608,11.0219,11.1812,21324.425792502,0
+BCBP.US,D,20170815,000000,11.1812,11.2216,11.0995,11.1812,9192.0536659679,0
+BCBP.US,D,20170816,000000,11.2216,11.2608,11.1428,11.1812,8155.0118852703,0
+BCBP.US,D,20170817,000000,11.0995,11.1812,10.9845,10.9845,11635.202096376,0
+BCBP.US,D,20170818,000000,10.9038,11.3022,10.9038,11.1812,27058.656815183,0
+BCBP.US,D,20170821,000000,11.2608,11.3395,11.1428,11.1812,26712.976221617,0
+BCBP.US,D,20170822,000000,11.2216,11.2216,11.0631,11.1428,23630.318693112,0
+BCBP.US,D,20170823,000000,11.1428,11.1428,10.7809,10.8261,82439.738027321,0
+BCBP.US,D,20170824,000000,10.9038,10.9845,10.9038,10.9845,17125.423288305,0
+BCBP.US,D,20170825,000000,10.9845,11.3022,10.7809,11.1812,37462.625973887,0
+BCBP.US,D,20170828,000000,11.1428,11.2422,11.1428,11.1428,18478.661141352,0
+BCBP.US,D,20170829,000000,11.1428,11.2608,11.1428,11.2216,10079.63942533,0
+BCBP.US,D,20170830,000000,11.1812,11.3022,11.0631,11.2608,15929.775117618,0
+BCBP.US,D,20170831,000000,11.0631,11.3819,11.0631,11.3022,21145.485249951,0
+BCBP.US,D,20170901,000000,11.3022,11.3819,11.2216,11.3022,10194.527387309,0
+BCBP.US,D,20170905,000000,11.2216,11.2608,11.0631,11.0995,16798.043432045,0
+BCBP.US,D,20170906,000000,11.0631,11.2608,11.0631,11.1428,14704.642425716,0
+BCBP.US,D,20170907,000000,11.3395,11.3395,10.9412,10.9845,6417.4585487877,0
+BCBP.US,D,20170908,000000,11.0631,11.0631,9.58781,9.94883,970013.29689758,0
+BCBP.US,D,20170911,000000,10.0688,10.0688,9.78846,9.84747,167027.77927289,0
+BCBP.US,D,20170912,000000,9.98811,9.98811,9.78846,9.78846,95086.564213691,0
+BCBP.US,D,20170913,000000,9.82977,9.96748,9.78846,9.86813,49983.380414369,0
+BCBP.US,D,20170914,000000,9.82977,9.94883,9.82977,9.90845,69817.312824026,0
+BCBP.US,D,20170915,000000,9.94883,10.1858,9.90845,10.1071,224686.28557205,0
+BCBP.US,D,20170918,000000,10.0688,10.2262,10.0688,10.1858,85569.16410672,0
+BCBP.US,D,20170919,000000,10.1858,10.1858,10.1071,10.1455,64116.633153073,0
+BCBP.US,D,20170920,000000,10.0688,10.1858,10.0688,10.1455,94468.405975785,0
+BCBP.US,D,20170921,000000,10.1071,10.1858,10.0688,10.1858,72151.673538223,0
+BCBP.US,D,20170922,000000,10.1858,10.3058,10.1455,10.2684,139788.1484999,0
+BCBP.US,D,20170925,000000,10.3058,10.9038,10.3058,10.8261,218579.93955747,0
+BCBP.US,D,20170926,000000,10.8616,10.9845,10.7809,10.9845,131276.27223716,0
+BCBP.US,D,20170927,000000,10.9845,11.3395,10.8616,11.1428,165533.21905954,0
+BCBP.US,D,20170928,000000,11.2608,11.3395,11.0995,11.3395,117953.33547807,0
+BCBP.US,D,20170929,000000,11.3395,11.557,11.0995,11.0995,246277.08876313,0
+BCBP.US,D,20171002,000000,11.1812,11.3819,10.8616,11.3395,83927.181287282,0
+BCBP.US,D,20171003,000000,11.3395,11.4615,11.1812,11.4615,43434.766581552,0
+BCBP.US,D,20171004,000000,11.4192,11.4192,11.1428,11.1428,41787.700223973,0
+BCBP.US,D,20171005,000000,11.1428,11.3819,11.0995,11.3819,33644.888830241,0
+BCBP.US,D,20171006,000000,11.3395,11.5392,11.1812,11.3022,23985.149655331,0
+BCBP.US,D,20171009,000000,11.3022,11.3819,11.2216,11.3022,22610.560942093,0
+BCBP.US,D,20171010,000000,11.3395,11.5392,11.2608,11.4615,21408.812525637,0
+BCBP.US,D,20171011,000000,11.4615,11.5392,11.3395,11.3819,48698.261972407,0
+BCBP.US,D,20171012,000000,11.3819,11.5392,11.2608,11.2608,63190.412503842,0
+BCBP.US,D,20171013,000000,11.2608,11.2736,11.0995,11.1812,32962.678011762,0
+BCBP.US,D,20171016,000000,11.2216,11.4615,11.193,11.3022,28675.221943918,0
+BCBP.US,D,20171017,000000,11.3022,11.5392,11.2216,11.3022,15836.238015829,0
+BCBP.US,D,20171018,000000,11.1428,11.4615,11.1428,11.3395,34513.157144668,0
+BCBP.US,D,20171019,000000,11.3819,11.4999,11.2608,11.3819,8724.3681570258,0
+BCBP.US,D,20171020,000000,11.4999,11.4999,11.3503,11.4615,13322.93675908,0
+BCBP.US,D,20171023,000000,11.4999,11.4999,11.3819,11.4615,19449.616926221,0
+BCBP.US,D,20171024,000000,11.4615,11.5806,11.4015,11.4999,51986.294441795,0
+BCBP.US,D,20171025,000000,11.5806,11.6592,11.4615,11.4999,28828.744795766,0
+BCBP.US,D,20171026,000000,11.5806,11.6189,11.4075,11.5392,63213.796779289,0
+BCBP.US,D,20171027,000000,11.5806,11.6995,11.3395,11.3819,101123.77410956,0
+BCBP.US,D,20171030,000000,11.3819,11.4192,11.1428,11.1812,32665.799384347,0
+BCBP.US,D,20171031,000000,11.1812,11.3022,11.0995,11.1812,64272.189420177,0
+BCBP.US,D,20171101,000000,11.2608,11.3819,11.1428,11.2216,31497.60231962,0
+BCBP.US,D,20171102,000000,11.252,11.5766,11.252,11.494,75346.168905824,0
+BCBP.US,D,20171103,000000,11.5343,11.5343,11.3563,11.3749,29382.850453099,0
+BCBP.US,D,20171106,000000,11.4133,11.4133,11.0533,11.3327,45593.236876083,0
+BCBP.US,D,20171107,000000,11.3749,11.3749,10.9314,10.9314,32116.777265154,0
+BCBP.US,D,20171108,000000,10.9314,11.0917,10.8498,11.0533,51590.795174451,0
+BCBP.US,D,20171109,000000,11.012,11.252,10.8498,11.195,54552.464495208,0
+BCBP.US,D,20171110,000000,11.2116,11.3749,11.0533,11.3327,56595.030120131,0
+BCBP.US,D,20171113,000000,11.3327,11.4546,11.133,11.3749,55592.55639879,0
+BCBP.US,D,20171114,000000,11.3749,11.494,11.3327,11.4133,36987.823511549,0
+BCBP.US,D,20171115,000000,11.4133,11.4733,11.2953,11.3327,46769.567601835,0
+BCBP.US,D,20171116,000000,11.3327,11.5766,11.3327,11.494,33759.77679222,0
+BCBP.US,D,20171117,000000,11.4546,11.6907,11.4546,11.6553,48677.927819844,0
+BCBP.US,D,20171120,000000,11.5766,11.6966,11.2953,11.6553,52215.053658125,0
+BCBP.US,D,20171121,000000,11.7369,11.7369,11.5343,11.5766,42698.670258782,0
+BCBP.US,D,20171122,000000,11.614,11.6966,11.614,11.614,34787.668204265,0
+BCBP.US,D,20171124,000000,11.6966,11.8166,11.494,11.5766,54643.96818174,0
+BCBP.US,D,20171127,000000,11.614,11.7763,11.5766,11.6553,54137.647782929,0
+BCBP.US,D,20171128,000000,11.6966,11.8166,11.5766,11.6966,87826.25504118,0
+BCBP.US,D,20171129,000000,11.6966,11.8569,11.6966,11.7763,120135.19004805,0
+BCBP.US,D,20171130,000000,11.8569,11.8569,11.6966,11.7369,88282.756766212,0
+BCBP.US,D,20171201,000000,11.7763,11.7841,11.494,11.6966,76727.874572458,0
+BCBP.US,D,20171204,000000,11.8569,12.0565,11.6966,11.7369,88182.102711027,0
+BCBP.US,D,20171205,000000,11.7369,11.9376,11.7369,11.7763,70427.337400906,0
+BCBP.US,D,20171206,000000,11.8166,11.8569,11.7113,11.8166,54288.120511892,0
+BCBP.US,D,20171207,000000,11.7763,11.9769,11.7369,11.8166,73272.085344428,0
+BCBP.US,D,20171208,000000,11.8982,11.9769,11.614,11.614,63454.756487157,0
+BCBP.US,D,20171211,000000,11.6553,11.8362,11.6553,11.6553,70545.27548577,0
+BCBP.US,D,20171212,000000,11.6966,11.8166,11.5766,11.614,68448.824356556,0
+BCBP.US,D,20171213,000000,11.6553,11.8569,11.6553,11.7369,73736.720730486,0
+BCBP.US,D,20171214,000000,11.8166,11.8569,11.4143,11.5766,53806.201096156,0
+BCBP.US,D,20171215,000000,11.5343,11.8166,11.494,11.614,424546.6042803,0
+BCBP.US,D,20171218,000000,11.6553,11.9769,11.6553,11.7133,95493.247264945,0
+BCBP.US,D,20171219,000000,11.7763,11.8166,11.614,11.7369,74381.313366723,0
+BCBP.US,D,20171220,000000,11.7763,11.9376,11.7369,11.8166,72716.962979466,0
+BCBP.US,D,20171221,000000,11.8982,11.8982,11.6966,11.7369,46667.896839021,0
+BCBP.US,D,20171222,000000,11.7369,11.7763,11.5343,11.7369,40701.856477126,0
+BCBP.US,D,20171226,000000,11.7763,11.9976,11.7369,11.8982,50794.713101621,0
+BCBP.US,D,20171227,000000,11.9376,12.0565,11.8569,11.9769,46308.99904629,0
+BCBP.US,D,20171228,000000,11.9769,12.0162,11.7763,11.8166,66061.594845695,0
+BCBP.US,D,20171229,000000,11.8569,12.0565,11.614,11.6553,54448.760317138,0
+BCBP.US,D,20180102,000000,11.7369,11.8569,11.494,11.7369,48200.075234621,0
+BCBP.US,D,20180103,000000,11.6966,11.8569,11.614,11.8569,30905.878480046,0
+BCBP.US,D,20180104,000000,11.8982,12.0565,11.8658,12.0565,53354.782909265,0
+BCBP.US,D,20180105,000000,12.0565,12.2582,11.8166,12.0162,59730.556445299,0
+BCBP.US,D,20180108,000000,12.0565,12.0565,11.7733,11.9769,32329.269159435,0
+BCBP.US,D,20180109,000000,12.0162,12.2188,11.9769,12.0989,67015.266600886,0
+BCBP.US,D,20180110,000000,12.0989,12.4609,11.9769,12.2188,66614.683795401,0
+BCBP.US,D,20180111,000000,12.2582,12.4195,12.0162,12.4195,37554.129660419,0
+BCBP.US,D,20180112,000000,12.4609,12.6202,12.4569,12.5395,34143.075568027,0
+BCBP.US,D,20180116,000000,12.5395,12.7391,12.4323,12.4609,39420.804865676,0
+BCBP.US,D,20180117,000000,12.4982,12.5818,12.3792,12.5818,16046.696494854,0
+BCBP.US,D,20180118,000000,12.4982,12.6202,12.4982,12.5818,25306.869571906,0
+BCBP.US,D,20180119,000000,12.5818,12.6202,12.4982,12.6202,28090.61505774,0
+BCBP.US,D,20180122,000000,12.6595,12.7028,12.5395,12.6202,72681.378212481,0
+BCBP.US,D,20180123,000000,12.6202,12.7028,12.5395,12.6202,45217.055053673,0
+BCBP.US,D,20180124,000000,12.6595,12.7805,12.5818,12.5818,22435.687230053,0
+BCBP.US,D,20180125,000000,12.6202,12.6202,12.4609,12.4982,22616.661187861,0
+BCBP.US,D,20180126,000000,12.4609,12.4609,12.0162,12.1785,41186.826015746,0
+BCBP.US,D,20180129,000000,12.1785,12.3379,12.0565,12.1382,14315.24340414,0
+BCBP.US,D,20180130,000000,12.0989,12.3792,12.0565,12.2582,21027.547165086,0
+BCBP.US,D,20180131,000000,12.2986,12.4609,12.1785,12.1785,34941.191056113,0
+BCBP.US,D,20180201,000000,12.1785,12.3379,12.1382,12.3379,21808.378623494,0
+BCBP.US,D,20180202,000000,12.332,12.3713,12.1677,12.2896,38288.192567933,0
+BCBP.US,D,20180205,000000,12.2896,12.3713,11.9858,12.0487,58654.879774732,0
+BCBP.US,D,20180206,000000,11.9238,12.1293,11.8441,11.8844,70142.659265029,0
+BCBP.US,D,20180207,000000,11.9238,12.1293,11.8441,12.0074,28130.266655238,0
+BCBP.US,D,20180208,000000,12.0487,12.1293,11.8018,11.8018,27633.096625079,0
+BCBP.US,D,20180209,000000,11.8844,12.1293,11.8844,11.9632,31008.565950487,0
+BCBP.US,D,20180212,000000,11.9632,12.0487,11.8441,11.8844,21468.798275697,0
+BCBP.US,D,20180213,000000,11.9632,12.0074,11.8018,11.9632,26536.069094322,0
+BCBP.US,D,20180214,000000,11.8844,12.1293,11.8844,12.0487,28589.818503154,0
+BCBP.US,D,20180215,000000,12.1677,12.1677,11.9632,12.0871,28496.281401366,0
+BCBP.US,D,20180216,000000,12.0074,12.3713,12.0074,12.332,17511.772186996,0
+BCBP.US,D,20180220,000000,12.2896,12.4953,12.0074,12.332,58974.125969967,0
+BCBP.US,D,20180221,000000,12.3713,12.7352,12.3713,12.7352,18868.060162928,0
+BCBP.US,D,20180222,000000,12.7352,12.7775,12.6349,12.7352,36972.572897127,0
+BCBP.US,D,20180223,000000,12.8189,12.8189,12.6969,12.7775,25593.581123041,0
+BCBP.US,D,20180226,000000,12.8572,12.8572,12.7352,12.8189,43437.816704437,0
+BCBP.US,D,20180227,000000,12.6969,12.9398,12.5316,12.6142,27211.162959403,0
+BCBP.US,D,20180228,000000,12.6546,12.6546,12.3713,12.4136,34366.751246216,0
+BCBP.US,D,20180301,000000,12.4519,12.4953,12.2494,12.4519,33558.468681849,0
+BCBP.US,D,20180302,000000,12.4519,12.7352,12.332,12.6969,44466.724824109,0
+BCBP.US,D,20180305,000000,12.6546,12.6969,12.4953,12.6546,48210.242310902,0
+BCBP.US,D,20180306,000000,12.6969,12.8572,12.4953,12.7775,33061.298651692,0
+BCBP.US,D,20180307,000000,12.6969,12.8975,12.5759,12.8572,28384.443562271,0
+BCBP.US,D,20180308,000000,12.8572,12.8572,12.6546,12.7775,33368.344355388,0
+BCBP.US,D,20180309,000000,12.8572,12.8975,12.6142,12.8572,32186.930091496,0
+BCBP.US,D,20180312,000000,12.9398,12.9398,12.8572,12.9398,30186.049479326,0
+BCBP.US,D,20180313,000000,12.9398,12.9398,12.4136,12.8572,21252.239550905,0
+BCBP.US,D,20180314,000000,12.8975,12.9398,12.4519,12.8975,22868.804679639,0
+BCBP.US,D,20180315,000000,12.9398,12.9398,12.6969,12.8975,28541.016537003,0
+BCBP.US,D,20180316,000000,12.9398,13.0608,12.7775,12.9398,102385.50827607,0
+BCBP.US,D,20180319,000000,12.8975,13.0224,12.7863,12.9398,35312.289340382,0
+BCBP.US,D,20180320,000000,12.9792,12.9792,12.6969,12.8189,28743.341355002,0
+BCBP.US,D,20180321,000000,12.8975,12.9792,12.7775,12.8572,20625.947651973,0
+BCBP.US,D,20180322,000000,12.8189,12.8975,12.5316,12.6142,28082.481396715,0
+BCBP.US,D,20180323,000000,12.6969,12.7775,12.508,12.6142,52947.083150382,0
+BCBP.US,D,20180326,000000,12.6969,12.9398,12.6546,12.7352,37888.626470076,0
+BCBP.US,D,20180327,000000,12.7775,12.8975,12.5759,12.6969,21230.888690713,0
+BCBP.US,D,20180328,000000,12.7352,12.7775,12.5759,12.6969,23358.8577564,0
+BCBP.US,D,20180329,000000,12.7352,12.8975,12.6142,12.6969,30142.331051316,0
+BCBP.US,D,20180402,000000,12.7352,12.8572,12.4519,12.6142,26931.568361666,0
+BCBP.US,D,20180403,000000,12.6546,12.8572,12.6142,12.6969,15687.798702122,0
+BCBP.US,D,20180404,000000,12.5759,12.7775,12.5316,12.7775,14412.847336441,0
+BCBP.US,D,20180405,000000,12.6546,12.9398,12.6546,12.8975,19988.471969133,0
+BCBP.US,D,20180406,000000,12.8975,12.9792,12.6142,12.7775,18241.768263996,0
+BCBP.US,D,20180409,000000,12.8189,12.9398,12.6546,12.7352,16197.169223817,0
+BCBP.US,D,20180410,000000,12.7775,12.9398,12.6969,12.7352,26814.646984431,0
+BCBP.US,D,20180411,000000,12.6969,12.8975,12.332,12.6969,16749.241465895,0
+BCBP.US,D,20180412,000000,12.6969,12.8572,12.6142,12.6142,17340.965305469,0
+BCBP.US,D,20180413,000000,12.6969,12.6969,12.4519,12.4953,17405.017886042,0
+BCBP.US,D,20180416,000000,12.5759,12.7352,12.4519,12.6969,27767.302031993,0
+BCBP.US,D,20180417,000000,12.6969,12.7775,12.0871,12.7775,19462.834125387,0
+BCBP.US,D,20180418,000000,12.7775,12.8572,12.6969,12.7775,14006.164285187,0
+BCBP.US,D,20180419,000000,12.7352,12.8572,12.5966,12.7352,13314.803098055,0
+BCBP.US,D,20180420,000000,12.6969,12.8572,12.6969,12.6969,13628.965755149,0
+BCBP.US,D,20180423,000000,12.7775,12.8572,12.6142,12.8572,18912.795298566,0
+BCBP.US,D,20180424,000000,12.8572,12.8975,12.7775,12.8189,9837.6630098336,0
+BCBP.US,D,20180425,000000,12.7775,12.8572,12.6969,12.6969,20724.568291903,0
+BCBP.US,D,20180426,000000,12.6969,12.8189,12.6969,12.6969,13477.476318556,0
+BCBP.US,D,20180427,000000,12.6546,12.8189,12.5759,12.6969,11377.975066458,0
+BCBP.US,D,20180430,000000,12.6546,12.7775,12.5316,12.5759,27912.691222817,0
+BCBP.US,D,20180501,000000,12.5759,12.6546,12.4018,12.6142,21149.552080462,0
+BCBP.US,D,20180502,000000,12.5759,12.6142,12.4136,12.4519,17114.239504396,0
+BCBP.US,D,20180503,000000,12.4431,12.4864,12.3615,12.4047,19630.59088403,0
+BCBP.US,D,20180504,000000,12.4047,12.568,12.3615,12.5247,13747.92054764,0
+BCBP.US,D,20180507,000000,12.6064,12.6064,12.4047,12.568,11187.850739997,0
+BCBP.US,D,20180508,000000,12.568,12.568,12.3221,12.4047,18954.48031132,0
+BCBP.US,D,20180509,000000,12.4864,12.5247,12.4047,12.4047,9173.7529286615,0
+BCBP.US,D,20180510,000000,12.4047,12.5247,12.4047,12.4431,12659.026677908,0
+BCBP.US,D,20180511,000000,12.5247,12.568,12.4431,12.5247,12905.069923917,0
+BCBP.US,D,20180514,000000,12.5247,12.5247,12.4047,12.4864,20739.818906325,0
+BCBP.US,D,20180515,000000,12.4047,12.5247,12.4047,12.4431,12834.917097576,0
+BCBP.US,D,20180516,000000,12.5247,12.6064,12.4864,12.5247,18966.680802857,0
+BCBP.US,D,20180517,000000,12.568,12.7293,12.568,12.6496,16252.071435737,0
+BCBP.US,D,20180518,000000,12.691,12.8139,12.6496,12.7293,30576.46520853,0
+BCBP.US,D,20180521,000000,12.8139,12.8946,12.7805,12.8946,15237.397222858,0
+BCBP.US,D,20180522,000000,12.9358,12.9358,12.6496,12.691,20773.370258052,0
+BCBP.US,D,20180523,000000,12.691,12.8946,12.691,12.8946,15070.657171844,0
+BCBP.US,D,20180524,000000,12.9358,12.9358,12.692,12.8139,13749.953962897,0
+BCBP.US,D,20180525,000000,12.8523,12.8946,12.8139,12.8523,17780.183000824,0
+BCBP.US,D,20180529,000000,12.8139,12.8139,12.691,12.7717,19969.154524198,0
+BCBP.US,D,20180530,000000,12.8139,13.0185,12.8139,12.8523,28365.126117337,0
+BCBP.US,D,20180531,000000,12.8139,12.9358,12.7717,12.7717,21407.795818009,0
+BCBP.US,D,20180601,000000,12.8139,12.9358,12.7923,12.9358,18607.783010125,0
+BCBP.US,D,20180604,000000,12.9752,13.0578,12.8523,13.0185,20140.978113353,0
+BCBP.US,D,20180605,000000,13.0185,13.0578,12.9358,12.9752,14687.358396037,0
+BCBP.US,D,20180606,000000,12.9358,13.0185,12.9358,12.9358,25049.642541989,0
+BCBP.US,D,20180607,000000,13.0185,13.0185,12.8946,12.9358,18508.145662568,0
+BCBP.US,D,20180608,000000,12.8523,12.9752,12.7717,12.7717,28361.059286824,0
+BCBP.US,D,20180611,000000,12.8139,12.8316,12.4431,12.5247,54570.765232514,0
+BCBP.US,D,20180612,000000,12.6064,12.6064,12.2798,12.3615,46340.516982762,0
+BCBP.US,D,20180613,000000,12.4431,12.4431,12.1559,12.1559,37267.418109286,0
+BCBP.US,D,20180614,000000,12.3221,12.3221,11.9542,11.9542,54595.16621559,0
+BCBP.US,D,20180615,000000,11.8706,12.1559,11.3376,11.8303,90669.986277073,0
+BCBP.US,D,20180618,000000,11.8303,12.1559,11.8303,12.0339,43308.694835663,0
+BCBP.US,D,20180619,000000,12.0339,12.1992,11.9542,12.1559,44212.547917075,0
+BCBP.US,D,20180620,000000,12.1559,12.2798,12.1559,12.2395,32611.913880056,0
+BCBP.US,D,20180621,000000,12.2798,12.3221,12.1175,12.1175,33248.372855268,0
+BCBP.US,D,20180622,000000,12.1992,12.8139,12.0753,12.3615,291195.23177412,0
+BCBP.US,D,20180625,000000,12.3221,12.6496,12.3221,12.4864,35260.437251347,0
+BCBP.US,D,20180626,000000,12.4431,12.568,12.0339,12.4864,33521.867207237,0
+BCBP.US,D,20180627,000000,12.4431,12.4431,12.2395,12.2798,25898.593411481,0
+BCBP.US,D,20180628,000000,12.3221,12.5247,12.3221,12.4047,14667.024243474,0
+BCBP.US,D,20180629,000000,12.4047,12.4864,12.2798,12.2798,35771.8411883,0
+BCBP.US,D,20180702,000000,12.2395,12.691,12.2395,12.6064,38907.367513468,0
+BCBP.US,D,20180703,000000,12.6064,12.7273,12.4864,12.5051,9202.2207422492,0
+BCBP.US,D,20180705,000000,12.568,12.6064,12.4047,12.4864,20367.703914427,0
+BCBP.US,D,20180706,000000,12.4864,12.5247,12.3615,12.4225,19956.954032661,0
+BCBP.US,D,20180709,000000,12.2395,12.8523,12.2395,12.7923,26228.006682996,0
+BCBP.US,D,20180710,000000,12.8523,12.8523,12.568,12.6496,12856.267957766,0
+BCBP.US,D,20180711,000000,12.691,12.691,12.5247,12.5247,7248.1086809739,0
+BCBP.US,D,20180712,000000,12.4864,12.5247,12.3615,12.4864,24762.930990854,0
+BCBP.US,D,20180713,000000,12.568,12.568,12.3221,12.3221,12556.339207466,0
+BCBP.US,D,20180716,000000,12.3615,12.5247,12.2798,12.3615,31470.151213661,0
+BCBP.US,D,20180717,000000,12.4047,12.4047,12.1992,12.2395,10587.993239397,0
+BCBP.US,D,20180718,000000,12.2395,12.3615,12.1992,12.2798,29335.065194577,0
+BCBP.US,D,20180719,000000,12.1992,12.4431,12.1992,12.2395,9944.4173107877,0
+BCBP.US,D,20180720,000000,12.2798,12.4047,12.212,12.3615,12583.790313426,0
+BCBP.US,D,20180723,000000,12.2798,12.4431,12.2395,12.3615,42246.235364262,0
+BCBP.US,D,20180724,000000,12.4431,12.4431,12.2395,12.2395,12887.785894238,0
+BCBP.US,D,20180725,000000,12.2395,12.2395,11.9542,11.9542,28820.61113474,0
+BCBP.US,D,20180726,000000,11.9946,12.3221,11.9946,12.2395,25469.542792408,0
+BCBP.US,D,20180727,000000,12.2395,12.2395,11.911,12.0753,18904.661637541,0
+BCBP.US,D,20180730,000000,12.1559,12.3615,12.1175,12.1559,15934.858655759,0
+BCBP.US,D,20180731,000000,12.4047,12.4047,12.1559,12.1992,12709.862059315,0
+BCBP.US,D,20180801,000000,12.3221,12.3615,12.1175,12.1992,10745.582921758,0
+BCBP.US,D,20180802,000000,12.2798,12.3615,12.1992,12.3615,18524.412984618,0
+BCBP.US,D,20180803,000000,12.272,12.272,11.9434,12.1461,21173.953063538,0
+BCBP.US,D,20180806,000000,12.2296,12.3536,11.9818,12.1461,29706.163478847,0
+BCBP.US,D,20180807,000000,12.0645,12.272,12.0645,12.1893,21127.184512644,0
+BCBP.US,D,20180808,000000,12.1893,12.2828,12.1893,12.2504,43191.773458428,0
+BCBP.US,D,20180809,000000,12.2296,12.3536,12.1893,12.3132,7755.4457874132,0
+BCBP.US,D,20180810,000000,12.1893,12.3536,12.1893,12.2296,5725.0806540278,0
+BCBP.US,D,20180813,000000,12.3132,12.3132,12.1273,12.2296,14061.066497106,0
+BCBP.US,D,20180814,000000,12.3132,12.4353,12.3132,12.4353,11590.466960738,0
+BCBP.US,D,20180815,000000,12.3132,12.4785,12.0645,12.0645,12691.561322009,0
+BCBP.US,D,20180816,000000,12.1893,12.4785,12.1893,12.3536,20791.670995359,0
+BCBP.US,D,20180817,000000,12.272,12.4353,12.2296,12.272,37720.869711434,0
+BCBP.US,D,20180820,000000,12.3959,12.3959,12.2296,12.3959,37774.755215725,0
+BCBP.US,D,20180821,000000,12.4353,12.4785,12.3132,12.3132,86726.177387537,0
+BCBP.US,D,20180822,000000,12.3536,12.3959,12.2296,12.3132,26865.482365838,0
+BCBP.US,D,20180823,000000,12.3132,12.4785,12.2798,12.3536,41915.805385118,0
+BCBP.US,D,20180824,000000,12.3959,12.4353,12.2296,12.272,43809.931696334,0
+BCBP.US,D,20180827,000000,12.3536,12.3959,12.3132,12.3132,17113.222796767,0
+BCBP.US,D,20180828,000000,12.3959,12.3959,12.0645,12.1461,19099.869502143,0
+BCBP.US,D,20180829,000000,12.0645,12.4353,12.0645,12.272,11901.579494947,0
+BCBP.US,D,20180830,000000,12.272,12.3132,12.1067,12.1893,10232.14556955,0
+BCBP.US,D,20180831,000000,12.1893,12.3132,12.0497,12.272,11267.153934991,0
+BCBP.US,D,20180904,000000,12.272,12.3536,12.1461,12.2296,7896.768147724,0
+BCBP.US,D,20180905,000000,12.2296,12.2296,12.1067,12.1461,8237.3652031492,0
+BCBP.US,D,20180906,000000,12.272,12.272,12.0231,12.1893,9885.4482683559,0
+BCBP.US,D,20180907,000000,12.1461,12.2296,12.0645,12.1461,9978.9853701443,0
+BCBP.US,D,20180910,000000,12.272,12.3959,12.1461,12.2296,8084.8590589289,0
+BCBP.US,D,20180911,000000,12.1461,12.2296,12.1067,12.1461,8734.5352333072,0
+BCBP.US,D,20180912,000000,12.1461,12.1461,11.9002,12.0645,24683.62779586,0
+BCBP.US,D,20180913,000000,12.1461,12.1461,11.9818,11.9818,10061.338688023,0
+BCBP.US,D,20180914,000000,12.0231,12.0231,11.9002,11.9414,16038.562833828,0
+BCBP.US,D,20180917,000000,12.0231,12.0231,11.9002,11.9002,8759.9529240105,0
+BCBP.US,D,20180918,000000,11.8175,11.9002,11.6523,11.6927,16707.556453142,0
+BCBP.US,D,20180919,000000,11.7763,11.8589,11.5688,11.5688,31645.0249257,0
+BCBP.US,D,20180920,000000,11.609,11.7349,11.609,11.6523,19570.605133969,0
+BCBP.US,D,20180921,000000,11.5688,11.7349,11.5284,11.609,66441.843498618,0
+BCBP.US,D,20180924,000000,11.6523,11.6523,11.5688,11.5688,14038.698929287,0
+BCBP.US,D,20180925,000000,11.4871,11.5736,11.4448,11.4871,23558.132451514,0
+BCBP.US,D,20180926,000000,11.4871,11.4871,11.3631,11.4045,11862.944605079,0
+BCBP.US,D,20180927,000000,11.4448,11.4448,11.3631,11.4448,15847.421799739,0
+BCBP.US,D,20180928,000000,11.4448,11.4871,11.4045,11.4448,19542.137320381,0
+BCBP.US,D,20181001,000000,11.4448,11.609,11.3631,11.3711,25940.278424235,0
+BCBP.US,D,20181002,000000,11.4045,11.5097,11.1055,11.1232,29355.39934714,0
+BCBP.US,D,20181003,000000,11.0966,11.4448,11.0966,11.3975,17790.350077105,0
+BCBP.US,D,20181004,000000,11.4261,11.5688,11.3711,11.3711,23364.958002169,0
+BCBP.US,D,20181005,000000,11.4045,11.7103,11.3356,11.3711,9901.7155904061,0
+BCBP.US,D,20181008,000000,11.4349,11.494,11.4045,11.4183,8759.9529240105,0
+BCBP.US,D,20181009,000000,11.3051,11.6189,11.3051,11.3533,27513.125124959,0
+BCBP.US,D,20181010,000000,11.3711,11.6366,11.2894,11.2894,12215.742152041,0
+BCBP.US,D,20181011,000000,11.2717,11.4211,11.1556,11.1635,9537.7342595338,0
+BCBP.US,D,20181012,000000,11.2048,11.4133,10.6776,10.7523,36614.691812024,0
+BCBP.US,D,20181015,000000,10.8644,11.1232,10.8389,10.8999,8103.1597962354,0
+BCBP.US,D,20181016,000000,10.8999,11.3356,10.4927,10.9392,31914.452447155,0
+BCBP.US,D,20181017,000000,10.9993,11.3277,10.9648,10.9648,5835.9017854945,0
+BCBP.US,D,20181018,000000,10.9569,10.9569,10.7523,10.8744,8909.4089453464,0
+BCBP.US,D,20181019,000000,10.7809,10.9392,10.7602,10.7701,18716.570726336,0
+BCBP.US,D,20181022,000000,10.7602,10.8546,10.7179,10.7179,19155.78842169,0
+BCBP.US,D,20181023,000000,10.5281,10.8488,10.5281,10.5458,19381.497515137,0
+BCBP.US,D,20181024,000000,10.4927,10.4927,9.99793,10.057,34745.983191511,0
+BCBP.US,D,20181025,000000,10.0078,10.3049,9.92423,10.0393,79207.62447748,0
+BCBP.US,D,20181026,000000,9.95766,11.0749,9.95766,10.1062,17445.686191167,0
+BCBP.US,D,20181029,000000,10.1248,10.3205,10.1248,10.3205,16203.269469586,0
+BCBP.US,D,20181030,000000,10.3717,10.5694,10.3717,10.4622,24899.169813024,0
+BCBP.US,D,20181031,000000,10.4376,10.535,10.231,10.2793,49020.558290526,0
+BCBP.US,D,20181101,000000,10.3796,10.3796,10.0373,10.055,35748.456912852,0
+BCBP.US,D,20181102,000000,10.055,10.119,9.98811,10.055,27514.141832587,0
+BCBP.US,D,20181105,000000,10.0717,10.2301,9.83763,10.0639,25915.877441159,0
+BCBP.US,D,20181106,000000,10.0215,10.3097,10.0215,10.2793,28220.753634141,0
+BCBP.US,D,20181107,000000,10.2468,10.3383,10.1534,10.1878,21959.868060087,0
+BCBP.US,D,20181108,000000,10.1298,10.1966,10.1042,10.1622,25157.413550571,0
+BCBP.US,D,20181109,000000,10.179,10.179,10.055,10.0953,14171.887628573,0
+BCBP.US,D,20181112,000000,10.0285,10.1091,9.87009,9.90451,21352.893606089,0
+BCBP.US,D,20181113,000000,9.91829,10.0215,9.8455,9.93792,20614.763868064,0
+BCBP.US,D,20181114,000000,10.0039,10.0039,9.82977,9.87895,27824.237659168,0
+BCBP.US,D,20181115,000000,9.82977,9.94585,9.76289,9.80223,24914.420427446,0
+BCBP.US,D,20181116,000000,9.76289,10.0343,9.67043,9.78649,28757.575261796,0
+BCBP.US,D,20181119,000000,9.81108,9.96152,9.71961,9.73731,39032.422551728,0
+BCBP.US,D,20181120,000000,9.61929,9.66157,9.54552,9.61044,28440.362481819,0
+BCBP.US,D,20181121,000000,9.64584,9.76485,9.61437,9.74616,24123.421892757,0
+BCBP.US,D,20181123,000000,9.65371,9.71961,9.57798,9.67043,66684.836621742,0
+BCBP.US,D,20181126,000000,9.68518,10.0451,9.64584,9.82977,31949.020506512,0
+BCBP.US,D,20181127,000000,9.76879,9.96946,9.76879,9.86223,49737.337168361,0
+BCBP.US,D,20181128,000000,9.92809,10.0953,9.82092,10.0039,28623.369854883,0
+BCBP.US,D,20181129,000000,10.0039,10.0285,9.61044,9.67634,44495.192637697,0
+BCBP.US,D,20181130,000000,9.61929,9.85436,9.61929,9.78649,36058.552739433,0
+BCBP.US,D,20181203,000000,9.82092,9.82092,9.63798,9.75502,19200.523557328,0
+BCBP.US,D,20181204,000000,9.70289,9.71076,9.23559,9.26903,35453.611700693,0
+BCBP.US,D,20181206,000000,9.24238,9.52683,9.24238,9.43634,62346.54517249,0
+BCBP.US,D,20181207,000000,9.43634,9.66157,9.37733,9.45995,23756.390439001,0
+BCBP.US,D,20181210,000000,9.45208,9.4747,9.3188,9.46978,28179.068621387,0
+BCBP.US,D,20181211,000000,9.46978,9.63798,9.36258,9.50126,28900.931037363,0
+BCBP.US,D,20181212,000000,9.5701,9.59371,9.41077,9.52683,34446.054441211,0
+BCBP.US,D,20181213,000000,9.5701,9.5701,9.3606,9.44323,16278.505834068,0
+BCBP.US,D,20181214,000000,9.4029,9.46978,9.29048,9.41077,26518.785064644,0
+BCBP.US,D,20181217,000000,9.42749,9.48749,9.32658,9.34319,25899.610119109,0
+BCBP.US,D,20181218,000000,9.4029,9.48749,9.34319,9.37733,29232.377724135,0
+BCBP.US,D,20181219,000000,9.39504,9.51109,9.07439,9.14314,42234.034872725,0
+BCBP.US,D,20181220,000000,9.11058,9.21917,8.89439,8.94338,59751.90730549,0
+BCBP.US,D,20181221,000000,8.94338,8.96698,8.78621,8.84148,84972.356729005,0
+BCBP.US,D,20181224,000000,8.81001,8.91171,8.57503,8.57503,41709.413736607,0
+BCBP.US,D,20181226,000000,8.62421,8.77519,8.4575,8.65922,72313.330051097,0
+BCBP.US,D,20181227,000000,8.59106,8.77519,8.50087,8.76692,51099.725390061,0
+BCBP.US,D,20181228,000000,8.75788,8.87689,8.6251,8.69129,41277.31299465,0
+BCBP.US,D,20181231,000000,8.7085,8.7926,8.69129,8.74961,73507.961514155,0
+BCBP.US,D,20190102,000000,8.69129,9.15838,8.64231,9.01764,55860.967212618,0
+BCBP.US,D,20190103,000000,8.9838,9.25202,8.78433,9.03554,98839.232069137,0
+BCBP.US,D,20190104,000000,9.11058,9.26903,9.11058,9.19596,44023.440298242,0
+BCBP.US,D,20190107,000000,9.15838,9.30317,9.14688,9.19596,26902.08384045,0
+BCBP.US,D,20190108,000000,9.24238,9.25202,9.11718,9.20275,24799.532465467,0
+BCBP.US,D,20190109,000000,9.21042,9.26903,9.14314,9.19596,15286.199189009,0
+BCBP.US,D,20190110,000000,9.14314,9.3188,9.11058,9.20275,21136.334881297,0
+BCBP.US,D,20190111,000000,9.20275,9.32658,9.12012,9.18622,18378.007086167,0
+BCBP.US,D,20190114,000000,9.19596,9.19596,9.02707,9.07439,33989.552716179,0
+BCBP.US,D,20190115,000000,9.0677,9.38618,9.0677,9.11058,34435.88736493,0
+BCBP.US,D,20190116,000000,9.15072,9.3188,9.10203,9.19596,37990.29723289,0
+BCBP.US,D,20190117,000000,9.16695,9.38618,9.16695,9.25202,87393.137591594,0
+BCBP.US,D,20190118,000000,9.25202,9.36946,9.2172,9.27592,28196.352651066,0
+BCBP.US,D,20190122,000000,9.31202,9.3188,9.12012,9.17648,32118.81068041,0
+BCBP.US,D,20190123,000000,9.17648,9.27592,9.15838,9.21042,20337.202685583,0
+BCBP.US,D,20190124,000000,9.22596,9.31202,9.17648,9.23559,23841.793879764,0
+BCBP.US,D,20190125,000000,9.28468,9.39798,9.20275,9.26068,32018.156625225,0
+BCBP.US,D,20190128,000000,9.25202,9.34319,9.19596,9.23559,34723.615623693,0
+BCBP.US,D,20190129,000000,9.22596,9.39504,9.16695,9.3606,51508.441856571,0
+BCBP.US,D,20190130,000000,9.35175,9.81108,9.35175,9.65371,73392.056844548,0
+BCBP.US,D,20190131,000000,9.70486,9.82092,9.61929,9.81108,43407.315475593,0
+BCBP.US,D,20190201,000000,9.82092,10.0717,9.82092,10.0137,28325.474519839,0
+BCBP.US,D,20190204,000000,10.0137,10.0717,9.98811,10.0285,34356.584169935,0
+BCBP.US,D,20190205,000000,9.99505,10.1238,9.98325,9.98811,54130.530829532,0
+BCBP.US,D,20190206,000000,9.94585,10.0953,9.94585,10.0215,23308.022374993,0
+BCBP.US,D,20190207,000000,10.0865,10.1464,10.0285,10.115,25051.675957245,0
+BCBP.US,D,20190208,000000,10.1248,10.1464,10.0029,10.0786,11561.99914715,0
+BCBP.US,D,20190211,000000,10.1248,10.1464,10.0304,10.1248,14781.912205454,0
+BCBP.US,D,20190212,000000,10.1464,10.2832,10.1318,10.1464,15054.389849793,0
+BCBP.US,D,20190213,000000,10.115,10.1986,10.055,10.1052,25147.24647429,0
+BCBP.US,D,20190214,000000,10.0451,10.1052,10.0039,10.0039,16304.940232399,0
+BCBP.US,D,20190215,000000,10.0215,10.2743,10.0215,10.2665,44499.25946821,0
+BCBP.US,D,20190219,000000,10.2921,10.4169,10.2064,10.3933,29298.463719964,0
+BCBP.US,D,20190220,000000,10.4169,10.5064,10.3009,10.4169,20307.718164367,0
+BCBP.US,D,20190221,000000,10.5527,10.5527,10.4268,10.4691,21214.621368663,0
+BCBP.US,D,20190222,000000,10.5281,10.7671,10.4681,10.6885,30561.214594108,0
+BCBP.US,D,20190225,000000,10.7337,10.7337,10.6559,10.6717,22755.950132916,0
+BCBP.US,D,20190226,000000,10.6973,10.7789,10.6973,10.7229,24376.582092163,0
+BCBP.US,D,20190227,000000,10.6973,11.196,10.6885,11.1015,61858.525510985,0
+BCBP.US,D,20190228,000000,11.0779,11.2048,11.0445,11.0927,28518.648969185,0
+BCBP.US,D,20190301,000000,11.1192,11.196,10.9117,11.189,46727.882589081,0
+BCBP.US,D,20190304,000000,11.189,11.2914,11.0395,11.0395,58519.657660191,0
+BCBP.US,D,20190305,000000,11.0031,11.1369,10.9933,11.0858,24644.992905991,0
+BCBP.US,D,20190306,000000,11.0445,11.0779,10.773,10.773,40554.433871046,0
+BCBP.US,D,20190307,000000,10.8074,10.8792,10.6205,10.6205,22418.403200375,0
+BCBP.US,D,20190308,000000,10.5871,11.1113,10.4602,10.9933,31251.559073612,0
+BCBP.US,D,20190311,000000,10.9933,11.3573,10.9933,11.0927,63655.0478899,0
+BCBP.US,D,20190312,000000,11.1192,11.5068,11.1192,11.1714,47726.289479909,0
+BCBP.US,D,20190313,000000,11.2048,11.3927,11.0927,11.314,39183.91198832,0
+BCBP.US,D,20190314,000000,11.3061,11.3297,11.1192,11.2216,23152.466107888,0
+BCBP.US,D,20190315,000000,11.2216,11.4075,11.0621,11.2461,66896.311808393,0
+BCBP.US,D,20190318,000000,11.2992,11.4684,11.2216,11.254,28224.820464654,0
+BCBP.US,D,20190319,000000,11.2914,11.4143,11.0523,11.0858,28015.378693258,0
+BCBP.US,D,20190320,000000,11.1468,11.3573,10.951,11.0248,25086.244016601,0
+BCBP.US,D,20190321,000000,11.0219,11.1625,10.8566,10.8566,17615.476365066,0
+BCBP.US,D,20190322,000000,10.8644,10.8644,10.4455,10.4455,44758.519913384,0
+BCBP.US,D,20190325,000000,10.4455,10.7789,10.4169,10.4927,19010.399230867,0
+BCBP.US,D,20190326,000000,10.4858,10.9668,10.4789,10.8842,21975.118674509,0
+BCBP.US,D,20190327,000000,10.8418,11.3838,10.8418,11.2726,28311.240613045,0
+BCBP.US,D,20190328,000000,11.2461,11.3995,11.2392,11.2914,20748.969274978,0
+BCBP.US,D,20190329,000000,11.3573,11.4999,11.2392,11.3297,59790.542195359,0
+BCBP.US,D,20190401,000000,11.3297,11.4409,11.196,11.196,49742.420706501,0
+BCBP.US,D,20190402,000000,11.1625,11.1714,11.072,11.1536,11347.473837614,0
+BCBP.US,D,20190403,000000,11.2048,11.2048,11.0523,11.1192,7844.9160586891,0
+BCBP.US,D,20190404,000000,11.1291,11.1714,11.0347,11.1015,19632.624299285,0
+BCBP.US,D,20190405,000000,11.072,11.1369,10.951,10.9766,36018.901141936,0
+BCBP.US,D,20190408,000000,10.9098,11.0111,10.9098,10.9412,17609.376119297,0
+BCBP.US,D,20190409,000000,10.9186,11.072,10.7789,10.7878,10382.618298513,0
+BCBP.US,D,20190410,000000,10.7789,10.9865,10.7395,10.9766,12406.883186131,0
+BCBP.US,D,20190411,000000,10.9412,11.1232,10.9412,11.0445,17950.98988235,0
+BCBP.US,D,20190412,000000,11.1468,11.1507,10.9865,11.1192,30189.099602211,0
+BCBP.US,D,20190415,000000,11.1113,11.1113,10.8172,11.0445,11373.908235945,0
+BCBP.US,D,20190416,000000,11.0189,11.1625,11.0179,11.0445,18090.278827405,0
+BCBP.US,D,20190417,000000,11.1015,11.1517,10.9933,11.0445,14521.635052652,0
+BCBP.US,D,20190418,000000,11.0111,11.072,10.9766,11.0621,12709.862059315,0
+BCBP.US,D,20190422,000000,11.1015,11.1625,11.013,11.1192,26924.451408269,0
+BCBP.US,D,20190423,000000,11.1192,11.4075,11.0297,11.3297,37832.707550529,0
+BCBP.US,D,20190424,000000,11.2461,11.3474,11.1792,11.2294,18137.047378299,0
+BCBP.US,D,20190425,000000,11.2048,11.2048,10.9933,11.0248,13679.801136555,0
+BCBP.US,D,20190426,000000,11.0031,11.254,11.0031,11.2392,13256.850763252,0
+BCBP.US,D,20190429,000000,11.1291,11.4143,11.1291,11.2628,40092.848607873,0
+BCBP.US,D,20190430,000000,11.2992,11.2992,11.0248,11.1792,23642.51918465,0
+BCBP.US,D,20190501,000000,11.3061,11.3061,10.9412,11.0523,39984.060891662,0
+BCBP.US,D,20190502,000000,11.0927,11.0927,10.951,11.0248,24753.780622201,0
+BCBP.US,D,20190503,000000,11.2048,11.314,11.1468,11.2628,12533.971639648,0
+BCBP.US,D,20190506,000000,11.2461,11.3297,11.2048,11.2048,13168.397199603,0
+BCBP.US,D,20190507,000000,11.1369,11.2294,10.6639,11.0621,22730.532442212,0
+BCBP.US,D,20190508,000000,11.196,11.196,10.9668,10.9766,19669.225773898,0
+BCBP.US,D,20190509,000000,10.9933,11.1989,10.9865,11.0455,15387.869951822,0
+BCBP.US,D,20190510,000000,11.0101,11.1822,10.9766,11.1389,14309.143158371,0
+BCBP.US,D,20190513,000000,11.0257,11.1133,10.8055,10.8055,23298.87200634,0
+BCBP.US,D,20190514,000000,10.7858,10.951,10.7858,10.951,16407.627702842,0
+BCBP.US,D,20190515,000000,10.8478,10.9412,10.7779,10.8478,24332.863664154,0
+BCBP.US,D,20190516,000000,10.8478,10.9668,10.8478,10.9333,16356.792321435,0
+BCBP.US,D,20190517,000000,10.8399,10.9088,10.7209,10.7209,13233.466487804,0
+BCBP.US,D,20190520,000000,10.7021,10.833,10.6441,10.6687,24131.555553783,0
+BCBP.US,D,20190521,000000,10.6441,10.7455,10.6441,10.7376,19855.283269847,0
+BCBP.US,D,20190522,000000,10.7641,10.771,10.6609,10.7641,18701.320111914,0
+BCBP.US,D,20190523,000000,10.6441,10.7543,10.5498,10.6343,47319.606428655,0
+BCBP.US,D,20190524,000000,10.6343,10.8734,10.5498,10.771,20150.128482006,0
+BCBP.US,D,20190528,000000,10.8478,10.8478,10.6875,10.7209,11150.232557755,0
+BCBP.US,D,20190529,000000,10.7021,10.8153,10.6609,10.6776,12230.992766463,0
+BCBP.US,D,20190530,000000,10.7209,10.7209,10.4809,10.5232,22974.542272965,0
+BCBP.US,D,20190531,000000,10.5054,10.5054,10.3943,10.4632,13642.182954315,0
+BCBP.US,D,20190603,000000,10.4288,11.0189,10.4288,10.9865,37826.60730476,0
+BCBP.US,D,20190604,000000,11.0189,11.1822,11.0189,11.0947,26634.68973425,0
+BCBP.US,D,20190605,000000,10.9933,11.0031,10.8989,10.9176,9995.2526921945,0
+BCBP.US,D,20190606,000000,10.8634,10.9235,10.7641,10.7779,6689.9361931278,0
+BCBP.US,D,20190607,000000,10.7277,10.8546,10.6933,10.6933,11251.903320569,0
+BCBP.US,D,20190610,000000,10.8478,10.8734,10.7543,10.8546,9581.4526875436,0
+BCBP.US,D,20190611,000000,10.951,10.951,10.7376,10.7956,18199.066543615,0
+BCBP.US,D,20190612,000000,10.8055,10.8634,10.6441,10.6776,13995.997208905,0
+BCBP.US,D,20190613,000000,10.6441,10.8055,10.6441,10.7111,19926.452803817,0
+BCBP.US,D,20190614,000000,10.7779,10.7907,10.5822,10.6521,17363.332873289,0
+BCBP.US,D,20190617,000000,10.7021,10.7533,10.5468,10.5753,15126.576091392,0
+BCBP.US,D,20190618,000000,10.7455,10.8252,10.6284,10.7455,11382.041896971,0
+BCBP.US,D,20190619,000000,10.7641,10.8153,10.6855,10.7641,6977.66445189,0
+BCBP.US,D,20190620,000000,10.7641,10.771,10.7209,10.7209,9952.5509718128,0
+BCBP.US,D,20190621,000000,10.6441,10.7455,10.5498,10.5576,33229.055410334,0
+BCBP.US,D,20190624,000000,10.5576,10.891,10.4022,10.4288,32633.264740246,0
+BCBP.US,D,20190625,000000,10.6343,10.6343,10.3943,10.4386,12236.076304604,0
+BCBP.US,D,20190626,000000,10.5498,10.5576,10.4524,10.4632,6683.835947359,0
+BCBP.US,D,20190627,000000,10.4563,10.771,10.4563,10.771,20372.787452568,0
+BCBP.US,D,20190628,000000,10.8399,12.7883,10.8399,11.8382,286116.77717159,0
+BCBP.US,D,20190701,000000,11.7635,11.7635,11.0257,11.31,70357.184574565,0
+BCBP.US,D,20190702,000000,11.3621,11.3621,10.8252,10.891,20144.028236238,0
+BCBP.US,D,20190703,000000,10.7376,10.9668,10.7376,10.9333,8759.9529240105,0
+BCBP.US,D,20190705,000000,10.954,11.1989,10.9088,11.13,7935.4030375931,0
+BCBP.US,D,20190708,000000,11.1389,11.249,11.1035,11.1212,22748.833179519,0
+BCBP.US,D,20190709,000000,11.0357,11.2324,11.0357,11.1478,18705.386942427,0
+BCBP.US,D,20190710,000000,11.0631,11.1724,10.9933,11.0455,29792.583627238,0
+BCBP.US,D,20190711,000000,11.0111,11.2068,11.0111,11.0789,18675.902421211,0
+BCBP.US,D,20190712,000000,11.0357,11.2854,11.0357,11.2324,37869.309025141,0
+BCBP.US,D,20190715,000000,11.1822,11.2038,10.8989,11.13,21179.036601678,0
+BCBP.US,D,20190716,000000,11.1035,11.1606,10.9865,11.073,35902.996472329,0
+BCBP.US,D,20190717,000000,11.0031,11.0631,10.8478,10.8478,12224.892520695,0
+BCBP.US,D,20190718,000000,10.9088,10.9933,10.9088,10.9933,7317.2447996871,0
+BCBP.US,D,20190719,000000,10.9176,11.0533,10.8634,10.9176,11533.531333563,0
+BCBP.US,D,20190722,000000,10.8989,11.0631,10.8989,11.0357,6648.2511803743,0
+BCBP.US,D,20190723,000000,10.9766,11.0867,10.8458,11.0867,9456.397649283,0
+BCBP.US,D,20190724,000000,11.0789,11.1635,10.9756,11.1035,27976.743803388,0
+BCBP.US,D,20190725,000000,11.0357,11.073,10.9274,10.9865,9924.083158225,0
+BCBP.US,D,20190726,000000,11.0533,11.1625,11.0229,11.0789,21594.870021586,0
+BCBP.US,D,20190729,000000,11.0111,11.1133,11.0111,11.073,12521.77114811,0
+BCBP.US,D,20190730,000000,11.0631,11.1389,11.0395,11.0867,45571.886015892,0
+BCBP.US,D,20190731,000000,11.1389,11.1389,10.9668,10.9668,32351.636727253,0
+BCBP.US,D,20190801,000000,11.0189,11.0947,10.7779,10.7779,23804.175697523,0
+BCBP.US,D,20190802,000000,10.6855,10.7277,10.5664,10.6009,17319.614445279,0
+BCBP.US,D,20190805,000000,10.6255,10.776,10.3815,10.4956,43319.878619573,0
+BCBP.US,D,20190806,000000,10.591,10.6156,10.3865,10.591,21674.173216581,0
+BCBP.US,D,20190807,000000,10.4809,10.6343,10.4386,10.5144,12100.854190062,0
+BCBP.US,D,20190808,000000,10.7395,10.7809,10.5498,10.5674,29062.587550237,0
+BCBP.US,D,20190809,000000,10.5586,10.6166,10.3423,10.3609,29718.363970384,0
+BCBP.US,D,20190812,000000,10.3687,10.3757,10.3147,10.3687,15746.767744554,0
+BCBP.US,D,20190813,000000,10.2901,10.477,10.2901,10.4474,19337.779087126,0
+BCBP.US,D,20190814,000000,10.3757,10.3757,10.0147,10.0737,30346.689284572,0
+BCBP.US,D,20190815,000000,10.2045,10.2901,10.0225,10.177,15976.543668512,0
+BCBP.US,D,20190816,000000,10.2468,10.4622,10.1946,10.4474,12991.490072309,0
+BCBP.US,D,20190819,000000,10.4189,10.5498,10.4189,10.4888,15476.323515469,0
+BCBP.US,D,20190820,000000,10.4189,10.4189,10.3147,10.3609,29882.053898513,0
+BCBP.US,D,20190821,000000,10.4622,10.4956,10.3933,10.4809,18995.148616445,0
+BCBP.US,D,20190822,000000,10.5054,10.5832,10.4956,10.5054,36595.374367089,0
+BCBP.US,D,20190823,000000,10.5409,10.5674,10.1268,10.2124,31588.089298524,0
+BCBP.US,D,20190826,000000,10.3323,10.4425,10.2901,10.4012,20064.725041243,0
+BCBP.US,D,20190827,000000,10.4888,10.5409,10.2724,10.2901,16227.670452661,0
+BCBP.US,D,20190828,000000,10.2989,10.5054,10.2989,10.4809,11424.743617352,0
+BCBP.US,D,20190829,000000,10.5586,10.8094,10.5576,10.7809,31320.695192324,0
+BCBP.US,D,20190830,000000,10.7573,10.7573,10.6461,10.6875,8747.7524324729,0
+BCBP.US,D,20190903,000000,10.5832,10.6795,10.5064,10.6088,10277.897412816,0
+BCBP.US,D,20190904,000000,10.7484,10.7484,10.592,10.6629,11660.61978708,0
+BCBP.US,D,20190905,000000,10.7996,10.9225,10.773,10.835,23051.812052704,0
+BCBP.US,D,20190906,000000,10.9038,10.9127,10.8094,10.8094,8380.7209787162,0
+BCBP.US,D,20190909,000000,10.7897,11.0779,10.7897,11.0779,19495.368769487,0
+BCBP.US,D,20190910,000000,10.8684,11.1979,10.7996,11.1192,25456.325593243,0
+BCBP.US,D,20190911,000000,11.19,11.3189,10.895,11.2068,38526.102152917,0
+BCBP.US,D,20190912,000000,11.1724,11.2668,11.0927,11.2668,37033.575354815,0
+BCBP.US,D,20190913,000000,11.2412,11.3189,11.2234,11.2234,54570.765232514,0
+BCBP.US,D,20190916,000000,11.2412,11.2953,11.1979,11.2412,29706.163478847,0
+BCBP.US,D,20190917,000000,11.1635,11.3022,11.1113,11.2324,25150.296597173,0
+BCBP.US,D,20190918,000000,11.2324,11.2412,11.1369,11.1979,28969.050448449,0
+BCBP.US,D,20190919,000000,11.2324,11.2854,11.0779,11.0848,31515.903056927,0
+BCBP.US,D,20190920,000000,11.0603,11.3809,11.0603,11.2668,116502.49369272,0
+BCBP.US,D,20190923,000000,11.249,11.311,11.2078,11.2412,34305.748788528,0
+BCBP.US,D,20190924,000000,11.1546,11.3533,11.1369,11.2068,41418.635354961,0
+BCBP.US,D,20190925,000000,11.2412,11.2854,11.2028,11.2324,229229.95196219,0
+BCBP.US,D,20190926,000000,11.1812,11.2412,10.835,11.2028,76211.387097366,0
+BCBP.US,D,20190927,000000,11.1979,11.253,11.1635,11.2068,45660.33957954,0
+BCBP.US,D,20190930,000000,11.2579,11.2579,11.0848,11.1015,34143.075568027,0
+BCBP.US,D,20191001,000000,11.1113,11.1724,10.7996,10.8684,30313.137932843,0
+BCBP.US,D,20191002,000000,10.7809,10.9373,10.7307,10.9225,22202.861183211,0
+BCBP.US,D,20191003,000000,10.8498,10.9727,10.7897,10.8684,35684.40433228,0
+BCBP.US,D,20191004,000000,10.9304,11.0327,10.835,11.0327,19417.082282121,0
+BCBP.US,D,20191007,000000,10.9628,11.2412,10.9628,11.1635,38101.118364356,0
+BCBP.US,D,20191008,000000,11.0848,11.0848,10.8871,11.0081,19795.297519787,0
+BCBP.US,D,20191009,000000,11.0239,11.2412,11.0239,11.2068,27581.244536045,0
+BCBP.US,D,20191010,000000,11.1979,11.2324,10.9993,11.1546,52771.192730716,0
+BCBP.US,D,20191011,000000,11.2412,11.2668,10.9825,11.1812,139099.83743565,0
+BCBP.US,D,20191014,000000,11.2234,11.2412,11.19,11.2324,27060.690230439,0
+BCBP.US,D,20191015,000000,11.2412,11.2579,10.714,11.1546,171878.49136672,0
+BCBP.US,D,20191016,000000,11.1635,11.2412,11.1015,11.1724,42586.832419687,0
+BCBP.US,D,20191017,000000,11.2234,11.2412,11.1546,11.2068,60445.301907877,0
+BCBP.US,D,20191018,000000,11.1546,11.2412,11.1546,11.1724,51765.66888649,0
+BCBP.US,D,20191021,000000,11.2324,11.2412,11.1724,11.2412,143779.74264796,0
+BCBP.US,D,20191022,000000,11.2068,11.2953,11.1812,11.2412,84912.370978944,0
+BCBP.US,D,20191023,000000,11.1979,11.2412,11.0603,11.2136,46497.089957495,0
+BCBP.US,D,20191024,000000,11.2324,11.2412,11.1015,11.2068,48643.359760488,0
+BCBP.US,D,20191025,000000,11.1468,11.2412,11.0927,11.1546,39085.291348391,0
+BCBP.US,D,20191028,000000,11.1979,11.2412,11.1369,11.2234,16374.076351113,0
+BCBP.US,D,20191029,000000,11.2412,11.2412,11.1635,11.1812,24109.187985964,0
+BCBP.US,D,20191030,000000,11.1468,11.2412,11.0248,11.2068,26087.701030314,0
+BCBP.US,D,20191031,000000,11.1546,11.1792,10.6461,11.1546,30292.80378028,0
+BCBP.US,D,20191101,000000,11.1468,11.2412,11.1468,11.2412,33865.514385547,0
+BCBP.US,D,20191104,000000,11.2412,11.2854,11.1979,11.2579,46697.381360237,0
+BCBP.US,D,20191105,000000,11.2324,11.4438,11.2324,11.4202,33930.583673747,0
+BCBP.US,D,20191106,000000,11.3867,11.4674,11.2579,11.2953,49985.413829626,0
+BCBP.US,D,20191107,000000,11.3985,11.5284,11.3641,11.3819,51727.03399662,0
+BCBP.US,D,20191108,000000,11.372,11.4605,11.3022,11.3543,29654.311389811,0
+BCBP.US,D,20191111,000000,11.2579,11.431,11.2579,11.4065,14612.122031555,0
+BCBP.US,D,20191112,000000,11.372,11.494,11.3385,11.4221,14822.580510579,0
+BCBP.US,D,20191113,000000,11.3346,11.4221,11.2854,11.372,15941.975609156,0
+BCBP.US,D,20191114,000000,11.3641,11.4143,11.3641,11.372,12728.162796621,0
+BCBP.US,D,20191115,000000,11.4409,11.4409,11.3641,11.3819,19931.536341957,0
+BCBP.US,D,20191118,000000,11.372,11.431,11.2756,11.3985,30552.064225455,0
+BCBP.US,D,20191119,000000,11.3681,11.5018,11.3258,11.4694,30273.486335345,0
+BCBP.US,D,20191120,000000,11.4507,11.5736,11.3641,11.431,46261.213787767,0
+BCBP.US,D,20191121,000000,11.4143,11.4507,11.3258,11.4507,16312.057185797,0
+BCBP.US,D,20191122,000000,11.5107,11.5244,11.3857,11.5205,22103.223835653,0
+BCBP.US,D,20191125,000000,11.5107,11.6769,11.4537,11.6769,32440.090290901,0
+BCBP.US,D,20191126,000000,11.6523,11.8274,11.6523,11.7113,45075.732693362,0
+BCBP.US,D,20191127,000000,11.7055,11.8618,11.7055,11.852,34232.545839303,0
+BCBP.US,D,20191129,000000,11.7989,11.8697,11.7467,11.8343,8969.3946954063,0
+BCBP.US,D,20191202,000000,11.8884,11.9484,11.4065,11.4409,47107.114534376,0
+BCBP.US,D,20191203,000000,11.3641,11.6346,11.311,11.6061,52110.332772428,0
+BCBP.US,D,20191204,000000,11.6435,11.7399,11.6061,11.6681,21729.075428499,0
+BCBP.US,D,20191205,000000,11.6258,11.7565,11.6258,11.7045,15520.04194348,0
+BCBP.US,D,20191206,000000,11.7664,11.8618,11.6769,11.6946,31620.623942624,0
+BCBP.US,D,20191209,000000,11.7399,11.9582,11.6602,11.9218,37717.81958855,0
+BCBP.US,D,20191210,000000,11.912,11.9582,11.8343,11.9582,37900.826961614,0
+BCBP.US,D,20191211,000000,11.9218,12.0891,11.8618,11.9936,38145.853499995,0
+BCBP.US,D,20191212,000000,11.9641,12.2986,11.9641,12.2622,29434.702542134,0
+BCBP.US,D,20191213,000000,12.1421,12.3497,12.1323,12.3398,23809.259235664,0
+BCBP.US,D,20191216,000000,12.4461,12.57,12.2838,12.4205,52495.664963491,0
+BCBP.US,D,20191217,000000,12.3949,12.4647,12.2986,12.3949,16399.494041816,0
+BCBP.US,D,20191218,000000,12.3949,12.5877,12.333,12.5513,26882.766395515,0
+BCBP.US,D,20191219,000000,12.4647,12.5602,12.4136,12.5424,22912.523107649,0
+BCBP.US,D,20191220,000000,12.5424,12.5956,12.4461,12.5877,125567.45890517,0
+BCBP.US,D,20191223,000000,12.6732,12.6732,12.1834,12.2808,45050.315002659,0
+BCBP.US,D,20191224,000000,12.326,12.3674,12.2808,12.3497,9086.3160726419,0
+BCBP.US,D,20191226,000000,12.3241,12.3585,12.149,12.1579,19884.767791063,0
+BCBP.US,D,20191227,000000,12.212,12.212,12.1057,12.1225,19542.137320381,0
+BCBP.US,D,20191230,000000,12.1667,12.2287,12.0025,12.1411,25103.528046279,0
+BCBP.US,D,20191231,000000,12.1667,12.1667,11.9641,12.0536,32615.980710568,0
+BCBP.US,D,20200102,000000,12.1323,12.1579,11.7664,12.0025,39295.749827415,0
+BCBP.US,D,20200103,000000,11.8972,12.0349,11.8776,11.974,26916.317747244,0
+BCBP.US,D,20200106,000000,11.9484,12.2198,11.9484,12.1834,23034.528023025,0
+BCBP.US,D,20200107,000000,12.1146,12.2532,12.0349,12.1756,75601.362520485,0
+BCBP.US,D,20200108,000000,12.212,12.2198,12.0625,12.1579,39260.16506043,0
+BCBP.US,D,20200109,000000,12.212,12.212,12.0447,12.0891,40060.313963772,0
+BCBP.US,D,20200110,000000,12.0625,12.0801,11.8618,11.9641,23352.757510631,0
+BCBP.US,D,20200113,000000,11.9306,12.1225,11.9258,12.0703,21966.985013483,0
+BCBP.US,D,20200114,000000,12.0349,12.1146,11.8972,12.0172,27055.606692298,0
+BCBP.US,D,20200115,000000,11.974,12.0703,11.852,11.8786,17350.115674123,0
+BCBP.US,D,20200116,000000,11.9484,12.1057,11.9306,12.0447,13245.666979342,0
+BCBP.US,D,20200117,000000,12.0979,12.1323,11.8972,12.1057,58677.247342552,0
+BCBP.US,D,20200121,000000,12.0447,12.1146,12.0025,12.0625,19681.426265436,0
+BCBP.US,D,20200122,000000,11.9405,12.1225,11.9405,12.1057,27570.060752134,0
+BCBP.US,D,20200123,000000,12.0536,12.2198,11.974,12.1057,30110.813114844,0
+BCBP.US,D,20200124,000000,12.1146,12.1146,11.9936,12.0349,21731.108843756,0
+BCBP.US,D,20200127,000000,11.9051,12.0536,11.9051,12.0025,20718.468046134,0
+BCBP.US,D,20200128,000000,12.0979,12.0979,11.9405,11.9936,12913.203584942,0
+BCBP.US,D,20200129,000000,11.9838,11.9936,11.9051,11.9641,9835.6295945773,0
+BCBP.US,D,20200130,000000,11.912,11.9316,11.8274,11.8618,22555.658730173,0
+BCBP.US,D,20200131,000000,11.7664,11.7664,11.4605,11.4694,43361.563632327,0
+BCBP.US,D,20200203,000000,11.5638,11.6346,11.5018,11.5205,30370.073560018,0
+BCBP.US,D,20200204,000000,11.6258,11.6435,11.431,11.431,46908.85654689,0
+BCBP.US,D,20200205,000000,11.5205,11.7565,11.5018,11.7045,47317.5730134,0
+BCBP.US,D,20200206,000000,11.7674,11.7674,11.6572,11.6681,28579.651426873,0
+BCBP.US,D,20200207,000000,11.5716,11.5884,11.4822,11.4822,17835.085212743,0
+BCBP.US,D,20200210,000000,11.4822,11.5362,11.4025,11.491,13197.881720819,0
+BCBP.US,D,20200211,000000,11.554,11.5884,11.4664,11.5087,31645.0249257,0
+BCBP.US,D,20200212,000000,11.5884,11.6867,11.4822,11.5008,15414.304350153,0
+BCBP.US,D,20200213,000000,11.5815,11.6248,11.491,11.5962,10396.852205308,0
+BCBP.US,D,20200214,000000,11.6592,11.6592,11.491,11.5186,23080.279866291,0
+BCBP.US,D,20200218,000000,11.554,11.554,11.4477,11.4753,9610.9372087595,0
+BCBP.US,D,20200219,000000,11.4753,11.6051,11.3681,11.3965,15939.9421939,0
+BCBP.US,D,20200220,000000,11.4123,11.4477,11.3317,11.3681,14427.081243235,0
+BCBP.US,D,20200221,000000,11.4753,11.4753,11.2717,11.2904,32590.563019865,0
+BCBP.US,D,20200224,000000,11.0317,11.2982,11.0317,11.2352,27948.275989801,0
+BCBP.US,D,20200225,000000,11.1743,11.2717,10.9088,10.9795,25775.571788476,0
+BCBP.US,D,20200226,000000,11.0593,11.1025,10.7229,10.7317,24060.386019813,0
+BCBP.US,D,20200227,000000,10.6963,10.9353,9.81304,10.2114,78227.518323957,0
+BCBP.US,D,20200228,000000,9.91829,10.2202,9.76191,10.0177,73152.113844308,0
+BCBP.US,D,20200302,000000,10.2281,10.6795,10.1937,10.653,72058.136436435,0
+BCBP.US,D,20200303,000000,10.6156,10.6156,10.0698,10.1672,61814.807082976,0
+BCBP.US,D,20200304,000000,10.2202,10.5556,10.0245,10.5556,37463.642681516,0
+BCBP.US,D,20200305,000000,10.5743,10.5743,10.1052,10.2645,43411.382306106,0
+BCBP.US,D,20200306,000000,10.1248,10.3078,9.83665,9.99892,52248.605009854,0
+BCBP.US,D,20200309,000000,10.0245,10.0619,9.08,9.29244,68670.466619489,0
+BCBP.US,D,20200310,000000,9.45109,9.61044,9.20471,9.37241,79921.353232431,0
+BCBP.US,D,20200311,000000,9.27395,9.39798,9.0319,9.06209,72229.96002559,0
+BCBP.US,D,20200312,000000,8.92105,8.95763,8.05571,8.08217,78499.995968298,0
+BCBP.US,D,20200313,000000,8.3915,8.92105,8.15309,8.92105,87582.245210428,0
+BCBP.US,D,20200316,000000,7.51691,8.22361,7.51691,7.54356,68534.22779732,0
+BCBP.US,D,20200317,000000,7.67596,8.77145,7.67596,8.66572,93843.130784482,0
+BCBP.US,D,20200318,000000,8.56775,9.24809,8.30308,8.31192,124492.79894224,0
+BCBP.US,D,20200319,000000,8.25881,9.33543,7.87886,9.1872,114747.65632657,0
+BCBP.US,D,20200320,000000,9.21238,9.4688,8.77145,8.85063,140373.77209371,0
+BCBP.US,D,20200323,000000,8.79712,9.01862,8.25881,8.50618,83620.135583585,0
+BCBP.US,D,20200324,000000,8.86843,9.35372,8.79712,9.05354,69807.145747744,0
+BCBP.US,D,20200325,000000,8.99207,9.29244,8.83312,9.04596,66259.852833181,0
+BCBP.US,D,20200326,000000,9.6006,9.77764,9.06209,9.67142,97196.232542071,0
+BCBP.US,D,20200327,000000,9.24809,9.43438,8.79712,8.85063,64222.370746399,0
+BCBP.US,D,20200330,000000,9.00151,9.1872,8.83312,9.11619,33249.389562897,0
+BCBP.US,D,20200331,000000,9.04596,9.40683,8.81561,9.40683,116030.74135327,0
+BCBP.US,D,20200401,000000,9.22979,9.22979,8.71853,8.72768,69120.868098753,0
+BCBP.US,D,20200402,000000,8.72768,9.08,8.63867,8.77145,66068.711799092,0
+BCBP.US,D,20200403,000000,8.73506,8.98282,8.66572,8.70939,62026.282269627,0
+BCBP.US,D,20200406,000000,9.05354,9.13449,8.83312,8.93039,68194.647449522,0
+BCBP.US,D,20200407,000000,9.01006,9.27395,8.58123,8.6127,50180.621694227,0
+BCBP.US,D,20200408,000000,8.68214,9.22104,8.68214,8.95665,59124.598698931,0
+BCBP.US,D,20200409,000000,9.05354,9.5406,9.05354,9.5406,64059.697525897,0
+BCBP.US,D,20200413,000000,9.70682,10.1848,9.06209,9.83173,283261.86215179,0
+BCBP.US,D,20200414,000000,10.3343,10.3343,9.29244,9.30611,96822.084134917,0
+BCBP.US,D,20200415,000000,9.06209,9.07154,8.34714,8.42681,133822.10813801,0
+BCBP.US,D,20200416,000000,8.42681,8.47982,7.99404,8.22361,96768.198630627,0
+BCBP.US,D,20200417,000000,8.36475,9.05354,8.36475,8.79712,98531.169657812,0
+BCBP.US,D,20200420,000000,8.78876,8.95863,8.30308,8.40015,70156.893171823,0
+BCBP.US,D,20200421,000000,8.22361,8.69129,8.16174,8.46221,87658.498282538,0
+BCBP.US,D,20200422,000000,8.57661,8.63867,8.3737,8.44451,72715.946271838,0
+BCBP.US,D,20200423,000000,8.43566,8.63867,8.26776,8.32943,65574.591891818,0
+BCBP.US,D,20200424,000000,8.31192,8.46221,8.24996,8.29413,42896.928246268,0
+BCBP.US,D,20200427,000000,8.33838,9.07154,8.32943,8.87777,106228.66311042,0
+BCBP.US,D,20200428,000000,8.966,9.16793,8.69129,8.97348,101674.829644,0
+BCBP.US,D,20200429,000000,9.22104,9.7442,9.06209,9.5042,92762.370575775,0
+BCBP.US,D,20200430,000000,9.22104,9.22979,8.75325,8.93984,116351.00425613,0
+BCBP.US,D,20200501,000000,8.77145,8.93039,8.62076,8.74421,125078.42253604,0
+BCBP.US,D,20200504,000000,8.62076,8.85063,8.55074,8.73506,96345.248257322,0
+BCBP.US,D,20200505,000000,8.84148,9.26559,8.53264,8.54169,99481.791290118,0
+BCBP.US,D,20200506,000000,8.55074,8.56775,8.17068,8.17944,99200.163277125,0
+BCBP.US,D,20200507,000000,8.314,8.55614,8.19744,8.278,86142.587208988,0
+BCBP.US,D,20200508,000000,8.4932,8.74421,8.4932,8.64565,86865.466332592,0
+BCBP.US,D,20200511,000000,8.5472,8.66336,8.314,8.34084,112444.81354884,0
+BCBP.US,D,20200512,000000,8.34084,8.34084,7.91928,7.92834,70556.459269679,0
+BCBP.US,D,20200513,000000,7.90139,7.97309,7.65913,7.83853,110354.4626654,0
+BCBP.US,D,20200514,000000,7.67714,7.91024,7.47983,7.82074,70083.690222596,0
+BCBP.US,D,20200515,000000,7.80273,7.91928,7.69523,7.91024,30157.581665738,0
+BCBP.US,D,20200518,000000,8.13468,8.73506,8.13468,8.73506,68781.287750956,0
+BCBP.US,D,20200519,000000,8.60995,8.6189,8.17944,8.21524,67969.955063705,0
+BCBP.US,D,20200520,000000,8.41244,8.64565,8.37664,8.52024,80918.743415631,0
+BCBP.US,D,20200521,000000,8.4394,8.68116,8.4394,8.6009,90322.272268251,0
+BCBP.US,D,20200522,000000,8.68116,8.68116,8.08964,8.36769,89067.655055132,0
+BCBP.US,D,20200526,000000,8.73506,8.75227,8.5112,8.60995,97208.433033608,0
+BCBP.US,D,20200527,000000,8.78876,9.1038,8.5829,9.07537,104075.27635403,0
+BCBP.US,D,20200528,000000,9.1038,9.1038,8.66375,8.67299,59434.694525512,0
+BCBP.US,D,20200529,000000,8.50225,8.77145,8.4035,8.6009,59868.828682725,0
+BCBP.US,D,20200601,000000,8.6189,8.6189,8.30514,8.32295,53765.532791031,0
+BCBP.US,D,20200602,000000,8.4394,8.6903,8.25114,8.5292,58277.681244694,0
+BCBP.US,D,20200603,000000,8.71765,9.09425,8.71765,8.90512,52163.20156909,0
+BCBP.US,D,20200604,000000,8.798,8.98655,8.66375,8.73506,63070.441003722,0
+BCBP.US,D,20200605,000000,9.13065,9.38126,8.91446,9.23747,83935.314948307,0
+BCBP.US,D,20200608,000000,9.28271,9.28271,9.05737,9.13822,95928.398129786,0
+BCBP.US,D,20200609,000000,8.91446,9.12209,8.73506,8.95951,43104.336602408,0
+BCBP.US,D,20200610,000000,8.89607,8.89607,8.6009,8.6009,72534.972314031,0
+BCBP.US,D,20200611,000000,8.34084,8.4035,7.86559,8.01794,94984.893450878,0
+BCBP.US,D,20200612,000000,8.38579,8.38579,7.92834,8.17944,87237.58132449,0
+BCBP.US,D,20200615,000000,8.01794,8.4932,7.99099,8.35875,54434.526410344,0
+BCBP.US,D,20200616,000000,8.64565,8.79348,8.48415,8.74421,92600.714062901,0
+BCBP.US,D,20200617,000000,8.75325,8.75325,8.0986,8.0986,41524.372948286,0
+BCBP.US,D,20200618,000000,8.07164,8.34084,8.0627,8.08964,46750.2501569,0
+BCBP.US,D,20200619,000000,8.2062,8.2062,7.84749,8.0627,105033.01493974,0
+BCBP.US,D,20200622,000000,7.94633,8.12564,7.86086,8.02689,30048.793949528,0
+BCBP.US,D,20200623,000000,8.12564,8.16154,7.95518,8.00004,28656.921206611,0
+BCBP.US,D,20200624,000000,7.93729,7.99099,7.80706,7.84749,67745.262677886,0
+BCBP.US,D,20200625,000000,7.82074,8.28685,7.82074,8.23324,79929.486893455,0
+BCBP.US,D,20200626,000000,8.10774,8.10774,7.77578,7.89254,128980.54641282,0
+BCBP.US,D,20200629,000000,8.00004,8.26009,7.93729,8.2062,62317.060651275,0
+BCBP.US,D,20200630,000000,8.15259,8.46635,8.15259,8.32295,34982.876068867,0
+BCBP.US,D,20200701,000000,8.30514,8.30514,7.93729,7.93729,24883.919198602,0
+BCBP.US,D,20200702,000000,8.17944,8.21524,7.75798,7.80273,40071.497747682,0
+BCBP.US,D,20200706,000000,7.96414,8.07164,7.68608,7.79379,44251.182806945,0
+BCBP.US,D,20200707,000000,7.75798,7.76683,7.49783,7.50688,34310.832326669,0
+BCBP.US,D,20200708,000000,7.54268,7.76683,7.34527,7.76683,70878.755587799,0
+BCBP.US,D,20200709,000000,7.69523,8.0627,7.51583,7.56963,97500.228122884,0
+BCBP.US,D,20200710,000000,7.64124,7.72198,7.47078,7.69523,44569.41229455,0
+BCBP.US,D,20200713,000000,7.77578,7.99099,7.62333,7.81178,43182.623089775,0
+BCBP.US,D,20200714,000000,7.84749,8.00004,7.70418,7.85654,25118.778660701,0
+BCBP.US,D,20200715,000000,8.07164,8.23324,7.82959,8.0627,76233.754665185,0
+BCBP.US,D,20200716,000000,8.00004,8.0627,7.85654,7.91928,27353.502027342,0
+BCBP.US,D,20200717,000000,7.88348,8.00004,7.87443,7.89254,39863.072683915,0
+BCBP.US,D,20200720,000000,7.86559,7.87876,7.65018,7.78484,28517.632261557,0
+BCBP.US,D,20200721,000000,7.78484,8.10774,7.78484,8.08964,23241.936379164,0
+BCBP.US,D,20200722,000000,7.98204,8.06732,7.91024,7.94633,56772.953955054,0
+BCBP.US,D,20200723,000000,7.89254,8.07164,7.89254,8.03584,14588.737756108,0
+BCBP.US,D,20200724,000000,8.04479,8.07164,7.91024,7.95518,19527.903413587,0
+BCBP.US,D,20200727,000000,7.92834,7.92834,7.65913,7.67714,19353.029701548,0
+BCBP.US,D,20200728,000000,7.71314,7.80273,7.39023,7.39023,35064.212679118,0
+BCBP.US,D,20200729,000000,7.46183,7.67714,7.37223,7.50688,37148.463316794,0
+BCBP.US,D,20200730,000000,7.37223,7.45179,7.17493,7.21083,86956.970019125,0
+BCBP.US,D,20200731,000000,7.18378,7.25558,7.05837,7.21968,82239.446624578,0
+BCBP.US,D,20200803,000000,7.23767,7.32748,7.21968,7.30062,60907.903878679,0
+BCBP.US,D,20200804,000000,7.33643,7.36338,7.22863,7.36338,35580.70015421,0
+BCBP.US,D,20200805,000000,7.38127,7.52468,7.30947,7.52468,45248.572990145,0
+BCBP.US,D,20200806,000000,7.62511,7.62511,7.38787,7.49734,35922.313917263,0
+BCBP.US,D,20200807,000000,7.48829,7.88948,7.47757,7.87129,30986.198382668,0
+BCBP.US,D,20200810,000000,7.87129,8.13577,7.87129,7.96246,48215.325849043,0
+BCBP.US,D,20200811,000000,8.07184,8.30003,8.0262,8.08099,68963.278416392,0
+BCBP.US,D,20200812,000000,8.1996,8.2178,7.98971,8.09013,25590.531000156,0
+BCBP.US,D,20200813,000000,8.03545,8.03545,7.84395,7.86204,25910.793903019,0
+BCBP.US,D,20200814,000000,7.78926,7.98057,7.78926,7.88948,11432.877278377,0
+BCBP.US,D,20200817,000000,7.88948,7.94417,7.75277,7.88034,20358.553545774,0
+BCBP.US,D,20200818,000000,7.84395,7.84395,7.50658,7.53373,28574.567888732,0
+BCBP.US,D,20200819,000000,7.49734,7.78926,7.49734,7.6068,22832.203205026,0
+BCBP.US,D,20200820,000000,7.55213,7.59303,7.4517,7.47,45559.685524354,0
+BCBP.US,D,20200821,000000,7.49734,7.71372,7.36957,7.37871,45815.895846645,0
+BCBP.US,D,20200824,000000,7.38787,7.73437,7.38787,7.52468,40948.916430762,0
+BCBP.US,D,20200825,000000,7.53373,7.53373,7.36957,7.39692,25522.411589072,0
+BCBP.US,D,20200826,000000,7.37871,7.4334,7.35137,7.36957,36814.983214766,0
+BCBP.US,D,20200827,000000,7.4334,7.51563,7.37871,7.37871,25197.065148068,0
+BCBP.US,D,20200828,000000,7.39692,7.4517,7.35137,7.4334,40137.583743511,0
+BCBP.US,D,20200831,000000,7.39692,7.51563,7.36042,7.42888,44139.34496785,0
+BCBP.US,D,20200901,000000,7.38787,7.49734,7.34233,7.37871,36848.534566495,0
+BCBP.US,D,20200902,000000,7.37871,7.55213,7.34233,7.35137,26639.773272391,0
+BCBP.US,D,20200903,000000,7.35137,7.44717,7.30574,7.36957,35015.410712967,0
+BCBP.US,D,20200904,000000,7.44255,7.52468,7.36042,7.4334,26834.981136993,0
+BCBP.US,D,20200908,000000,7.35137,7.51563,7.31479,7.36957,28484.080909828,0
+BCBP.US,D,20200909,000000,7.37871,7.4517,7.34233,7.4334,27054.58998467,0
+BCBP.US,D,20200910,000000,7.44717,7.50658,7.4334,7.48829,23087.396819688,0
+BCBP.US,D,20200911,000000,7.48829,7.52468,7.35137,7.36042,23908.896583221,0
+BCBP.US,D,20200914,000000,7.36957,7.51563,7.36957,7.49734,22615.644480234,0
+BCBP.US,D,20200915,000000,7.53373,7.54298,7.32404,7.34233,27988.944294927,0
+BCBP.US,D,20200916,000000,7.40616,7.4334,7.34233,7.39692,22199.811060326,0
+BCBP.US,D,20200917,000000,7.40616,7.49734,7.38787,7.47,22152.025801804,0
+BCBP.US,D,20200918,000000,7.51563,7.6068,7.41511,7.47904,76246.971864351,0
+BCBP.US,D,20200921,000000,7.36957,7.49734,7.36957,7.4517,74285.742849679,0
+BCBP.US,D,20200922,000000,7.44255,7.49734,7.19627,7.20541,34241.696207956,0
+BCBP.US,D,20200923,000000,7.22548,7.32404,7.11414,7.16903,59024.961351373,0
+BCBP.US,D,20200924,000000,7.19627,7.32404,7.0504,7.16903,41489.804888931,0
+BCBP.US,D,20200925,000000,7.17817,7.27839,7.15988,7.2237,25024.224851285,0
+BCBP.US,D,20200928,000000,7.24201,7.55213,7.23286,7.49734,34479.60579294,0
+BCBP.US,D,20200929,000000,7.50658,7.51563,7.18732,7.31479,28005.211616977,0
+BCBP.US,D,20200930,000000,7.34233,7.4334,7.18732,7.29669,19530.953536472,0
+BCBP.US,D,20201001,000000,7.29669,7.30574,7.12791,7.24201,29990.841614725,0
+BCBP.US,D,20201002,000000,7.15988,7.41511,7.14168,7.34233,22716.298535419,0
+BCBP.US,D,20201005,000000,7.4517,7.84395,7.38974,7.79831,41829.385236727,0
+BCBP.US,D,20201006,000000,7.84395,8.00811,7.44255,7.47,49247.2840916,0
+BCBP.US,D,20201007,000000,7.58861,7.71618,7.50658,7.69789,33112.134033099,0
+BCBP.US,D,20201008,000000,7.78926,7.78926,7.57937,7.71618,17311.480784253,0
+BCBP.US,D,20201009,000000,7.80736,7.80736,7.48829,7.63415,16342.558414641,0
+BCBP.US,D,20201012,000000,7.62511,7.67979,7.50658,7.54298,21146.501957579,0
+BCBP.US,D,20201013,000000,7.48829,7.51563,7.34233,7.36957,20186.729956619,0
+BCBP.US,D,20201014,000000,7.42436,7.42436,7.29669,7.38787,19792.247396902,0
+BCBP.US,D,20201015,000000,7.37871,7.61586,7.35137,7.6068,16105.665537285,0
+BCBP.US,D,20201016,000000,7.79831,7.98971,7.75277,7.98971,34066.822495917,0
+BCBP.US,D,20201019,000000,8.05364,8.05364,7.69789,7.76182,22661.3963235,0
+BCBP.US,D,20201020,000000,7.78926,7.78926,7.67074,7.77087,10629.678252151,0
+BCBP.US,D,20201021,000000,7.82565,7.96246,7.71618,7.95342,15781.33580391,0
+BCBP.US,D,20201022,000000,7.96246,8.30908,7.85762,8.27268,51929.358814619,0
+BCBP.US,D,20201023,000000,8.34566,8.9483,8.33662,8.9483,63605.229216121,0
+BCBP.US,D,20201026,000000,8.87492,8.9483,8.75601,8.8286,57186.753959705,0
+BCBP.US,D,20201027,000000,8.7926,8.89853,8.71952,8.86568,35734.223006058,0
+BCBP.US,D,20201028,000000,8.71952,8.88417,8.6009,8.66473,44265.416713739,0
+BCBP.US,D,20201029,000000,8.61015,8.63817,8.40025,8.5826,23589.650387986,0
+BCBP.US,D,20201030,000000,8.49153,8.52802,8.27268,8.29097,44801.221633766,0
+BCBP.US,D,20201102,000000,8.35481,8.44058,8.27268,8.36386,31142.771357401,0
+BCBP.US,D,20201103,000000,8.43674,8.71037,8.35481,8.66473,70511.724134042,0
+BCBP.US,D,20201104,000000,8.5826,8.80174,8.44608,8.7926,30376.173805787,0
+BCBP.US,D,20201105,000000,8.78335,9.1815,8.75069,9.00534,36907.503608926,0
+BCBP.US,D,20201106,000000,8.97722,8.9959,8.57041,8.57965,34029.204313676,0
+BCBP.US,D,20201109,000000,8.69984,9.58781,8.69984,9.02423,92065.925850503,0
+BCBP.US,D,20201110,000000,9.13449,9.85632,8.92567,9.66355,54119.347045622,0
+BCBP.US,D,20201111,000000,9.61535,9.66355,9.35667,9.66355,25364.821906711,0
+BCBP.US,D,20201112,000000,9.56519,9.63502,9.1815,9.37536,15681.698456353,0
+BCBP.US,D,20201113,000000,9.48749,9.74714,9.45405,9.64486,24580.940325418,0
+BCBP.US,D,20201116,000000,9.69895,10.1436,9.66355,9.90353,74442.315824412,0
+BCBP.US,D,20201117,000000,9.72747,9.93107,9.69403,9.86517,18592.532395703,0
+BCBP.US,D,20201118,000000,9.94883,10.0875,9.63502,9.71764,38964.303140643,0
+BCBP.US,D,20201119,000000,9.82485,9.82485,9.5701,9.65469,29284.229813171,0
+BCBP.US,D,20201120,000000,9.56027,9.83961,9.47765,9.53273,36935.971422514,0
+BCBP.US,D,20201123,000000,9.57896,9.756,9.53273,9.68912,40944.849600249,0
+BCBP.US,D,20201124,000000,9.68912,10.236,9.68912,10.1996,43734.695331852,0
+BCBP.US,D,20201125,000000,10.18,10.18,9.89468,10.0413,34696.164517732,0
+BCBP.US,D,20201127,000000,9.87501,9.94883,9.63502,9.94883,17936.755975556,0
+BCBP.US,D,20201130,000000,9.84846,9.94089,9.39504,9.41273,29885.104021398,0
+BCBP.US,D,20201201,000000,9.63502,9.79633,9.47765,9.62519,32744.085871713,0
+BCBP.US,D,20201202,000000,9.55241,9.89468,9.55241,9.85632,18558.981043975,0
+BCBP.US,D,20201203,000000,9.76387,9.87501,9.57896,9.63502,17268.779063872,0
+BCBP.US,D,20201204,000000,9.63502,10.0147,9.63502,10.0147,32042.5576083,0
+BCBP.US,D,20201207,000000,9.80027,9.99505,9.59666,9.93107,22909.472984765,0
+BCBP.US,D,20201208,000000,9.81994,10.0875,9.81994,10.0698,34728.699161833,0
+BCBP.US,D,20201209,000000,10.0875,10.3186,10.0875,10.2733,28977.184109473,0
+BCBP.US,D,20201210,000000,10.2733,10.3668,10.18,10.3481,23352.757510631,0
+BCBP.US,D,20201211,000000,10.3186,10.4022,10.1436,10.2733,19140.537807268,0
+BCBP.US,D,20201214,000000,10.4111,10.6441,10.2183,10.2183,44290.834404442,0
+BCBP.US,D,20201215,000000,10.172,10.5517,10.172,10.3757,33809.595465999,0
+BCBP.US,D,20201216,000000,10.4022,10.5418,10.3717,10.4406,27576.160997904,0
+BCBP.US,D,20201217,000000,10.4022,10.5036,10.3747,10.5036,16419.828194379,0
+BCBP.US,D,20201218,000000,10.5704,10.6441,9.86124,9.9114,121489.44460872,0
+BCBP.US,D,20201221,000000,9.86517,10.0875,9.72747,10.0786,30332.455377778,0
+BCBP.US,D,20201222,000000,10.172,10.172,9.69895,9.82977,31493.535489107,0
+BCBP.US,D,20201223,000000,9.94883,10.0511,9.90353,9.99505,30661.868649294,0
+BCBP.US,D,20201224,000000,10.0049,10.0049,9.74714,9.94883,17051.203631451,0
+BCBP.US,D,20201228,000000,10.0698,10.18,9.94883,10.0609,28054.013583127,0
+BCBP.US,D,20201229,000000,10.0235,10.1996,10.0049,10.0609,38470.18323337,0
+BCBP.US,D,20201230,000000,10.1436,10.2733,10.0875,10.236,16543.866525011,0
+BCBP.US,D,20201231,000000,10.1898,10.3285,10.1898,10.2458,30527.663242379,0
+BCBP.US,D,20210104,000000,10.2921,10.4858,10.2458,10.2733,38743.677585337,0
+BCBP.US,D,20210105,000000,10.3097,10.5792,10.3097,10.4022,28244.137909588,0
+BCBP.US,D,20210106,000000,10.6245,11.314,10.5232,10.9028,104137.29551934,0
+BCBP.US,D,20210107,000000,10.9579,11.2864,10.9225,11.2078,43511.019653662,0
+BCBP.US,D,20210108,000000,11.31,11.31,10.7455,11.0317,35349.907522624,0
+BCBP.US,D,20210111,000000,10.9865,11.0503,10.8842,10.9953,31318.661777069,0
+BCBP.US,D,20210112,000000,10.9579,11.495,10.9127,11.3366,37256.234325377,0
+BCBP.US,D,20210113,000000,11.254,11.3267,11.0701,11.1714,35184.184179237,0
+BCBP.US,D,20210114,000000,11.1714,11.3267,11.1714,11.31,30729.988060378,0
+BCBP.US,D,20210115,000000,11.1241,11.3661,10.9225,11.31,41020.085964732,0
+BCBP.US,D,20210119,000000,11.2933,11.4202,11.0701,11.1625,31788.380701266,0
+BCBP.US,D,20210120,000000,11.1241,11.1379,10.7907,11.0701,27988.944294927,0
+BCBP.US,D,20210121,000000,10.9865,11.2078,10.7287,11.0051,66024.993371082,0
+BCBP.US,D,20210122,000000,10.9766,11.2835,10.8744,11.191,43787.564128515,0
+BCBP.US,D,20210125,000000,11.191,11.1989,10.8644,11.0139,35014.394005339,0
+BCBP.US,D,20210126,000000,11.1428,11.1428,10.6983,10.6983,38776.212229438,0
+BCBP.US,D,20210127,000000,10.6343,10.7819,10.1996,10.236,50735.744059189,0
+BCBP.US,D,20210128,000000,10.236,10.3019,10.18,10.2183,36777.365032525,0
+BCBP.US,D,20210129,000000,10.3668,10.6983,10.18,10.6245,62887.433630658,0
+BCBP.US,D,20210201,000000,10.5418,11.254,10.5124,10.9668,97148.447283548,0
+BCBP.US,D,20210202,000000,10.9018,11.1546,10.6304,11.0239,44790.037849856,0
+BCBP.US,D,20210203,000000,11.0149,11.3041,10.9491,11.1644,73035.192467073,0
+BCBP.US,D,20210204,000000,11.1842,11.6877,11.1842,11.6877,45849.447198373,0
+BCBP.US,D,20210205,000000,11.7064,11.8009,11.5196,11.7547,60751.330903947,0
+BCBP.US,D,20210208,000000,11.9316,12.3024,11.7802,12.1756,61158.013955201,0
+BCBP.US,D,20210209,000000,12.0447,12.214,11.9514,12.1657,36980.706558152,0
+BCBP.US,D,20210210,000000,12.2592,12.2592,12.0349,12.0723,40341.941976766,0
+BCBP.US,D,20210211,000000,12.1756,12.1756,11.8097,11.9414,34209.161563856,0
+BCBP.US,D,20210212,000000,11.913,12.1756,11.8854,12.0447,69350.644022711,0
+BCBP.US,D,20210216,000000,12.0723,12.3536,12.0536,12.3172,58599.977562812,0
+BCBP.US,D,20210217,000000,12.6388,12.6388,12.269,12.2976,32965.728134647,0
+BCBP.US,D,20210218,000000,12.2976,12.3132,11.9985,11.9985,38680.641712393,0
+BCBP.US,D,20210219,000000,12.0162,12.3044,11.9887,12.2228,28275.65584606,0
+BCBP.US,D,20210222,000000,12.2041,12.391,12.2041,12.2788,43773.330221721,0
+BCBP.US,D,20210223,000000,12.3438,12.7273,12.1943,12.3339,53182.95932011,0
+BCBP.US,D,20210224,000000,12.3634,13.2526,12.3634,13.225,79259.476566514,0
+BCBP.US,D,20210225,000000,13.2801,13.3402,12.5985,12.5985,63357.152554856,0
+BCBP.US,D,20210226,000000,12.5503,12.8493,12.3811,12.391,41740.931673079,0
+BCBP.US,D,20210301,000000,12.8493,13.3834,12.8493,13.2349,89214.060953584,0
+BCBP.US,D,20210302,000000,13.2349,13.2349,12.8129,12.9712,66562.831706366,0
+BCBP.US,D,20210303,000000,13.3184,13.5801,13.1867,13.4129,108696.2125239,0
+BCBP.US,D,20210304,000000,13.3932,13.8615,13.047,13.1867,91971.372041086,0
+BCBP.US,D,20210305,000000,14.0158,14.0208,13.4867,13.9362,81575.536543406,0
+BCBP.US,D,20210308,000000,14.2725,15.1263,14.2371,14.8548,197754.71721038,0
+BCBP.US,D,20210309,000000,14.7614,14.7791,13.9077,14.2087,118596.91140668,0
+BCBP.US,D,20210310,000000,14.1525,14.6856,13.9548,14.5922,48142.122899817,0
+BCBP.US,D,20210311,000000,14.5223,14.7053,14.3758,14.7053,80899.425970696,0
+BCBP.US,D,20210312,000000,14.845,14.9768,14.4142,14.7712,63554.393834714,0
+BCBP.US,D,20210315,000000,14.4338,14.6109,13.2054,13.346,188381.68958661,0
+BCBP.US,D,20210316,000000,13.4581,13.4581,13.2054,13.3736,59751.90730549,0
+BCBP.US,D,20210317,000000,13.647,13.647,13.1503,13.3932,41317.981299776,0
+BCBP.US,D,20210318,000000,13.467,13.7768,13.3834,13.4965,54054.277757421,0
+BCBP.US,D,20210319,000000,13.5516,13.9017,13.2998,13.5251,194366.03068581,0
+BCBP.US,D,20210322,000000,13.703,14.4516,13.703,14.3582,184657.48954475,0
+BCBP.US,D,20210323,000000,14.6158,14.6158,13.29,13.2998,67475.83515643,0
+BCBP.US,D,20210324,000000,13.5161,13.8142,12.5503,12.6438,151002.43363823,0
+BCBP.US,D,20210325,000000,12.7853,12.9712,12.4471,12.8877,73097.211632389,0
+BCBP.US,D,20210326,000000,13.0283,13.3342,12.6064,12.99,82863.705108253,0
+BCBP.US,D,20210329,000000,12.6723,12.925,12.4755,12.7853,75213.996914166,0
+BCBP.US,D,20210330,000000,12.9339,13.4769,12.7943,13.346,73099.245047645,0
+BCBP.US,D,20210331,000000,13.2998,13.5063,12.8591,12.925,136227.63838617,0
+BCBP.US,D,20210401,000000,12.9064,13.2005,12.8493,13.0372,48767.39809112,0
+BCBP.US,D,20210405,000000,13.2624,13.2624,12.7097,12.8307,98347.14557712,0
+BCBP.US,D,20210406,000000,12.8031,13.1217,12.7853,13.0657,66874.960948203,0
+BCBP.US,D,20210407,000000,13.1591,13.2722,12.6526,12.7008,59666.503864726,0
+BCBP.US,D,20210408,000000,12.6438,12.8307,12.4825,12.8129,33610.320770885,0
+BCBP.US,D,20210409,000000,12.7943,12.93,12.7461,12.8493,39677.015187966,0
+BCBP.US,D,20210412,000000,13.3234,13.3234,12.7008,12.8129,48949.388756556,0
+BCBP.US,D,20210413,000000,12.7853,12.7853,12.4205,12.5405,49071.393671932,0
+BCBP.US,D,20210414,000000,12.5405,12.869,12.5405,12.634,45253.656528286,0
+BCBP.US,D,20210415,000000,12.634,12.6821,12.3644,12.6624,58547.10876615,0
+BCBP.US,D,20210416,000000,12.7755,12.8395,12.5454,12.6821,35714.905561124,0
+BCBP.US,D,20210419,000000,12.8129,13.047,12.5041,12.8307,91643.992184827,0
+BCBP.US,D,20210420,000000,12.692,12.692,12.3172,12.4943,70655.079909609,0
+BCBP.US,D,20210421,000000,12.4943,12.7657,12.4943,12.7273,38013.681508337,0
+BCBP.US,D,20210422,000000,12.7195,12.9812,12.5739,12.6438,64066.814479295,0
+BCBP.US,D,20210423,000000,12.6821,13.1867,12.6821,12.9812,98079.751470921,0
+BCBP.US,D,20210426,000000,13.2152,13.3284,12.8129,12.8129,100645.92152433,0
+BCBP.US,D,20210427,000000,12.8307,13.0834,12.7657,13.0834,63966.160424109,0
+BCBP.US,D,20210428,000000,13.1021,13.1415,12.8307,12.9812,55035.400618572,0
+BCBP.US,D,20210429,000000,13.0372,13.1955,12.7559,12.8493,56138.528395098,0
+BCBP.US,D,20210430,000000,12.7362,13.0086,12.7008,12.8965,82586.143925772,0
+BCBP.US,D,20210503,000000,12.9339,13.351,12.8788,13.2722,126314.73901186,0
+BCBP.US,D,20210504,000000,13.5605,13.5605,12.9998,13.0933,41348.48252862,0
+BCBP.US,D,20210505,000000,13.0834,13.1041,12.8493,12.8788,55972.805051713,0
+BCBP.US,D,20210506,000000,12.8493,13.1591,12.7106,13.1316,87678.8324351,0
+BCBP.US,D,20210507,000000,13.0559,13.1965,12.9329,13.0274,63061.290635069,0
+BCBP.US,D,20210510,000000,13.0834,13.4247,13.0274,13.0362,90478.845242983,0
+BCBP.US,D,20210511,000000,12.9604,13.2359,12.9231,12.9516,58076.373134323,0
+BCBP.US,D,20210512,000000,12.9988,13.0647,12.5247,12.5444,48389.182853454,0
+BCBP.US,D,20210513,000000,12.5346,13.1641,12.5346,13.1405,76145.301101538,0
+BCBP.US,D,20210514,000000,13.1689,13.2447,13.0274,13.1877,79624.474605015,0
+BCBP.US,D,20210517,000000,13.1217,13.4434,12.9792,13.3302,60552.056208832,0
+BCBP.US,D,20210518,000000,13.3302,13.4434,13.1689,13.2359,66600.449888606,0
+BCBP.US,D,20210519,000000,13.1021,13.4159,13.0362,13.3667,51925.291984107,0
+BCBP.US,D,20210520,000000,13.4434,13.585,13.1503,13.5653,77290.113890817,0
+BCBP.US,D,20210521,000000,13.5752,13.8309,13.5752,13.7266,80385.988618488,0
+BCBP.US,D,20210524,000000,13.8309,13.8978,13.5201,13.5752,55983.988835622,0
+BCBP.US,D,20210525,000000,13.5201,13.708,12.9792,12.9792,64482.647899202,0
+BCBP.US,D,20210526,000000,12.9604,13.3962,12.9231,13.3667,56853.273857677,0
+BCBP.US,D,20210527,000000,13.5653,14.004,13.5005,13.9352,78714.521277834,0
+BCBP.US,D,20210528,000000,13.9352,13.9352,13.7463,13.8211,64954.400238656,0
+BCBP.US,D,20210601,000000,13.9736,14.006,13.8073,13.8968,35723.039222149,0
+BCBP.US,D,20210602,000000,14.01,14.01,13.4807,13.6136,45231.288960467,0
+BCBP.US,D,20210603,000000,13.6794,13.8407,13.5555,13.6992,38759.944907388,0
+BCBP.US,D,20210604,000000,13.708,13.8595,13.5289,13.7266,54498.578990917,0
+BCBP.US,D,20210607,000000,13.7178,13.8387,13.4159,13.4523,90760.473255977,0
+BCBP.US,D,20210608,000000,13.5289,13.5653,13.292,13.4434,66929.863160122,0
+BCBP.US,D,20210609,000000,13.406,13.406,13.1965,13.3204,66468.277896949,0
+BCBP.US,D,20210610,000000,13.4523,13.4523,13.0736,13.1119,67233.858740935,0
+BCBP.US,D,20210611,000000,13.1689,13.2063,12.989,13.0933,61803.623299066,0
+BCBP.US,D,20210614,000000,13.1119,13.1729,12.8198,12.9418,84322.680554626,0
+BCBP.US,D,20210615,000000,12.9231,13.0175,12.8247,12.9418,62852.865571301,0
+BCBP.US,D,20210616,000000,12.8847,13.046,12.7815,12.9604,73990.897637519,0
+BCBP.US,D,20210617,000000,13.0736,13.1217,12.4972,12.5828,123133.46084342,0
+BCBP.US,D,20210618,000000,12.5533,12.5926,12.1943,12.1943,193060.57809128,0
+BCBP.US,D,20210621,000000,12.2798,12.7283,12.2798,12.5828,120023.35220896,0
+BCBP.US,D,20210622,000000,12.6202,12.6576,12.3654,12.5247,141488.08365414,0
+BCBP.US,D,20210623,000000,12.5346,12.7421,12.4873,12.5159,153136.50294968,0
+BCBP.US,D,20210624,000000,12.6576,12.6772,12.3084,12.4785,178809.38726772,0
+BCBP.US,D,20210625,000000,12.4599,12.7333,12.4401,12.5926,2120451.529484,0
+BCBP.US,D,20210628,000000,12.6024,12.866,12.5346,12.8198,95334.640874956,0
+BCBP.US,D,20210629,000000,12.8946,12.9044,12.5926,12.6388,71624.002279221,0
+BCBP.US,D,20210630,000000,12.6772,12.7618,12.629,12.7244,46154.459486813,0
+BCBP.US,D,20210701,000000,12.7815,12.9044,12.6104,12.7618,78280.387120621,0
+BCBP.US,D,20210702,000000,12.7421,12.7903,12.5976,12.6674,42187.266321831,0
+BCBP.US,D,20210706,000000,12.6772,12.6772,12.3929,12.4972,111874.44056946,0
+BCBP.US,D,20210707,000000,12.4303,12.5976,12.3556,12.5159,68891.092174795,0
+BCBP.US,D,20210708,000000,12.3359,12.5444,12.327,12.4499,82513.957684175,0
+BCBP.US,D,20210709,000000,12.6477,12.7903,12.5926,12.687,32167.612646561,0
+BCBP.US,D,20210712,000000,12.6104,12.989,12.6104,12.989,66537.414015662,0
+BCBP.US,D,20210713,000000,12.9516,13.0559,12.8287,12.8287,69601.770806861,0
+BCBP.US,D,20210714,000000,12.9231,12.9792,12.7618,12.8759,30570.364962761,0
+BCBP.US,D,20210715,000000,12.8099,12.989,12.6388,12.9702,39505.191598811,0
+BCBP.US,D,20210716,000000,12.9604,12.9604,12.6202,12.6576,52765.092484947,0
+BCBP.US,D,20210719,000000,12.4873,12.7155,12.4785,12.5828,80944.161106334,0
+BCBP.US,D,20210720,000000,12.7618,13.3204,12.6674,13.1788,115414.61653062,0
+BCBP.US,D,20210721,000000,13.3392,13.5289,13.3392,13.4247,72426.18459782,0
+BCBP.US,D,20210722,000000,13.4159,14.01,13.3667,13.9253,105181.45425344,0
+BCBP.US,D,20210723,000000,14.0394,14.1535,13.6992,13.765,60019.30141169,0
+BCBP.US,D,20210726,000000,13.8595,14.125,13.7463,13.8791,63475.090639719,0
+BCBP.US,D,20210727,000000,13.5899,13.9548,13.5899,13.651,76641.454424067,0
+BCBP.US,D,20210728,000000,13.7178,14.1713,13.3864,13.8693,80810.972407049,0
+BCBP.US,D,20210729,000000,14.125,14.125,13.8791,14.068,56082.609475551,0
+BCBP.US,D,20210730,000000,13.9824,14.3138,13.9548,14.2293,92920.976965764,0
+BCBP.US,D,20210802,000000,14.2479,14.6542,14.1801,14.3984,147978.74515216,0
+BCBP.US,D,20210803,000000,14.5421,14.5421,14.2637,14.4378,78697.237248156,0
+BCBP.US,D,20210804,000000,14.3129,14.5705,14.2303,14.4663,134656.8251007,0
+BCBP.US,D,20210805,000000,14.5421,14.723,14.4466,14.6571,89481.455059783,0
+BCBP.US,D,20210806,000000,14.6758,14.8577,14.5991,14.6758,79330.646100484,0
+BCBP.US,D,20210809,000000,14.5804,14.6571,14.4082,14.484,67169.806160362,0
+BCBP.US,D,20210810,000000,14.3512,14.8007,14.3512,14.667,50944.169122956,0
+BCBP.US,D,20210811,000000,14.6374,14.7526,14.4751,14.7328,28146.533977288,0
+BCBP.US,D,20210812,000000,14.7909,14.8007,14.5991,14.8007,41130.907096199,0
+BCBP.US,D,20210813,000000,14.6374,14.8007,14.5519,14.5991,22386.885263903,0
+BCBP.US,D,20210816,000000,14.5617,14.6571,14.3424,14.4663,37840.841211554,0
+BCBP.US,D,20210817,000000,14.4565,14.4751,14.1781,14.2637,63182.278842817,0
+BCBP.US,D,20210818,000000,13.9007,14.6139,13.9007,14.3326,49732.25363022,0
+BCBP.US,D,20210819,000000,14.303,14.428,14.1977,14.36,38640.990114896,0
+BCBP.US,D,20210820,000000,14.3227,14.6473,14.3227,14.484,40668.305125397,0
+BCBP.US,D,20210823,000000,14.0454,14.5233,14.0454,14.369,51506.408441315,0
+BCBP.US,D,20210824,000000,14.428,14.4466,14.2834,14.3886,47566.666382293,0
+BCBP.US,D,20210825,000000,14.428,14.5322,14.3512,14.36,20808.955025037,0
+BCBP.US,D,20210826,000000,14.4378,14.4378,14.0552,14.1595,64959.483776796,0
+BCBP.US,D,20210827,000000,14.1977,14.4751,14.1977,14.4082,34792.751742405,0
+BCBP.US,D,20210830,000000,14.4466,14.4466,14.2637,14.2834,27766.285324365,0
+BCBP.US,D,20210831,000000,14.246,14.3148,14.1595,14.2175,46965.792174065,0
+BCBP.US,D,20210901,000000,14.2834,14.4378,14.123,14.3512,36800.749307972,0
+BCBP.US,D,20210902,000000,14.428,14.428,14.3227,14.428,39522.475628489,0
+BCBP.US,D,20210903,000000,14.4378,14.4378,14.1683,14.3886,38863.649085458,0
+BCBP.US,D,20210907,000000,14.3788,14.3788,14.1221,14.1595,25154.363427686,0
+BCBP.US,D,20210908,000000,14.1024,14.1506,13.8919,13.9588,25505.127559393,0
+BCBP.US,D,20210909,000000,13.9499,14.1309,13.8723,14.007,49288.969104353,0
+BCBP.US,D,20210910,000000,14.064,14.064,13.8251,13.8831,15414.304350153,0
+BCBP.US,D,20210913,000000,13.9784,13.9972,13.8624,13.9401,19658.041989989,0
+BCBP.US,D,20210914,000000,14.0454,14.0454,13.7011,13.8349,28004.194909349,0
+BCBP.US,D,20210915,000000,13.8152,13.9736,13.7493,13.8535,33918.383182209,0
+BCBP.US,D,20210916,000000,13.9204,13.9784,13.7493,13.8251,30492.078475394,0
+BCBP.US,D,20210917,000000,13.7955,13.9686,13.7581,13.768,57280.291061494,0
+BCBP.US,D,20210920,000000,13.5958,13.7955,13.5762,13.7955,32771.536977674,0
+BCBP.US,D,20210921,000000,13.7867,13.8535,13.6568,13.7394,28008.261739861,0
+BCBP.US,D,20210922,000000,13.7581,13.8919,13.6912,13.8251,23321.239574159,0
+BCBP.US,D,20210923,000000,13.9686,14.0256,13.8447,13.9499,22299.448407884,0
+BCBP.US,D,20210924,000000,13.9204,14.0926,13.8732,13.9873,20154.195312519,0
+BCBP.US,D,20210927,000000,13.9784,14.3788,13.9784,14.2834,36104.304582699,0
+BCBP.US,D,20210928,000000,14.303,14.3227,13.9588,14.2273,12077.469914615,0
+BCBP.US,D,20210929,000000,14.2273,14.2912,14.0729,14.2273,17561.590860775,0
+BCBP.US,D,20210930,000000,14.3512,14.3512,14.0926,14.1122,20948.243970092,0
+BCBP.US,D,20211001,000000,14.1977,14.5223,14.0552,14.246,28090.61505774,0
+BCBP.US,D,20211004,000000,14.2371,14.423,14.1879,14.2273,17943.872928954,0
+BCBP.US,D,20211005,000000,14.1506,14.5903,14.0552,14.5233,35428.19400999,0
+BCBP.US,D,20211006,000000,14.5322,14.5322,14.2223,14.3326,38111.285440638,0
+BCBP.US,D,20211007,000000,14.3788,14.5322,14.3326,14.428,8909.4089453464,0
+BCBP.US,D,20211008,000000,14.4663,14.4663,14.2303,14.3886,14906.967243714,0
+BCBP.US,D,20211011,000000,14.3424,14.5135,14.3326,14.3886,12215.742152041,0
+BCBP.US,D,20211012,000000,14.4751,14.4751,14.246,14.3129,9499.0993696646,0
+BCBP.US,D,20211013,000000,14.3326,14.3326,14.1309,14.2932,17608.359411669,0
+BCBP.US,D,20211014,000000,14.3512,14.427,14.2371,14.246,14719.893040138,0
+BCBP.US,D,20211015,000000,14.2735,14.3788,14.1781,14.2637,14829.697463976,0
+BCBP.US,D,20211018,000000,14.2273,14.3129,14.1309,14.2175,23451.37815056,0
+BCBP.US,D,20211019,000000,14.3886,14.3886,14.1407,14.2735,27357.568857855,0
+BCBP.US,D,20211020,000000,14.3326,14.4181,14.2421,14.2932,19305.244443026,0
+BCBP.US,D,20211021,000000,14.3502,14.426,14.2549,14.303,14227.80654812,0
+BCBP.US,D,20211022,000000,14.4466,14.484,14.246,14.428,32045.607731185,0
+BCBP.US,D,20211025,000000,14.5037,14.6139,14.3178,14.6139,29637.027360133,0
+BCBP.US,D,20211026,000000,14.5804,14.781,14.4407,14.667,59950.165292976,0
+BCBP.US,D,20211027,000000,14.6856,14.6856,14.2883,14.3886,31074.651946316,0
+BCBP.US,D,20211028,000000,14.5037,14.7053,14.3512,14.667,32340.452943344,0
+BCBP.US,D,20211029,000000,14.6856,14.724,14.5794,14.6079,17394.850809761,0
+BCBP.US,D,20211101,000000,14.5893,14.7535,14.5411,14.6954,45907.399533177,0
+BCBP.US,D,20211102,000000,14.7338,14.7338,14.5893,14.6473,23410.709845435,0
+BCBP.US,D,20211103,000000,14.7338,14.7338,14.5607,14.5607,26677.391454633,0
+BCBP.US,D,20211104,000000,14.6276,14.667,14.4919,14.5017,16374.076351113,0
+BCBP.US,D,20211105,000000,14.5794,14.8597,14.5695,14.7535,29377.766914959,0
+BCBP.US,D,20211108,000000,14.6758,14.8499,14.6758,14.8115,23407.659722551,0
+BCBP.US,D,20211109,000000,14.7535,14.7722,14.667,14.7142,12984.373118911,0
+BCBP.US,D,20211110,000000,14.6473,14.7535,14.5695,14.5981,17857.452780562,0
+BCBP.US,D,20211111,000000,14.6079,14.8214,14.4919,14.5213,31347.129590656,0
+BCBP.US,D,20211112,000000,14.5597,14.6954,14.5115,14.5695,30507.329089816,0
+BCBP.US,D,20211115,000000,14.6856,14.9375,14.6856,14.9375,27304.700061191,0
+BCBP.US,D,20211116,000000,14.8017,14.9758,14.7398,14.8499,27082.04109063,0
+BCBP.US,D,20211117,000000,14.7338,14.8214,14.6374,14.7634,15550.543172324,0
+BCBP.US,D,20211118,000000,14.7142,14.9079,14.7053,14.8499,12595.990804964,0
+BCBP.US,D,20211119,000000,14.7142,14.7771,14.6571,14.6758,14027.515145377,0
+BCBP.US,D,20211122,000000,14.7338,14.9659,14.5981,14.8017,45728.458990624,0
+BCBP.US,D,20211123,000000,14.7634,14.8695,14.7634,14.8214,15718.299930966,0
+BCBP.US,D,20211124,000000,14.7338,14.8401,14.7053,14.7535,11677.903816758,0
+BCBP.US,D,20211126,000000,14.5115,14.6473,13.768,14.425,60937.388399895,0
+BCBP.US,D,20211129,000000,14.3089,14.4634,14.3089,14.3286,17815.767767809,0
+BCBP.US,D,20211130,000000,14.2509,14.2991,14.1063,14.1929,18151.281285093,0
+BCBP.US,D,20211201,000000,14.2893,14.8302,14.1545,14.3582,47020.694385985,0
+BCBP.US,D,20211202,000000,14.4919,14.7535,14.4919,14.7436,33503.566469931,0
+BCBP.US,D,20211203,000000,14.7486,14.8017,14.5213,14.5695,37211.499189738,0
+BCBP.US,D,20211206,000000,14.5313,14.6758,14.5313,14.5893,16809.227215955,0
+BCBP.US,D,20211207,000000,14.6473,14.724,14.5213,14.6079,11641.302342145,0
+BCBP.US,D,20211208,000000,14.5695,14.6846,14.5017,14.5017,11719.588829511,0
+BCBP.US,D,20211209,000000,14.5843,14.5843,14.4447,14.4447,10478.188815558,0
+BCBP.US,D,20211210,000000,14.4447,14.6856,14.4447,14.5313,19119.186947077,0
+BCBP.US,D,20211213,000000,14.6709,14.6856,14.4821,14.4821,18331.238535273,0
+BCBP.US,D,20211214,000000,14.4447,14.4919,14.1161,14.2223,41622.993588216,0
+BCBP.US,D,20211215,000000,14.4447,14.9561,14.2696,14.5115,65896.888209937,0
+BCBP.US,D,20211216,000000,14.6276,14.782,14.5607,14.6276,29838.335470504,0
+BCBP.US,D,20211217,000000,14.5411,14.6856,14.4919,14.5313,45505.800020064,0
+BCBP.US,D,20211220,000000,14.6856,14.724,14.3954,14.724,46082.273245216,0
+BCBP.US,D,20211221,000000,14.8597,14.9177,14.6276,14.7338,36692.97829939,0
+BCBP.US,D,20211222,000000,14.6856,14.845,14.6856,14.7919,19034.800213942,0
+BCBP.US,D,20211223,000000,14.8981,15.1204,14.8981,15.0436,51845.988789113,0
+BCBP.US,D,20211227,000000,15.0722,15.1204,14.9079,15.0722,23971.932456166,0
+BCBP.US,D,20211228,000000,15.1106,15.1194,14.9659,15.1007,15385.836536566,0
+BCBP.US,D,20211229,000000,15.1106,15.1106,14.9463,15.0043,7832.7155671515,0
+BCBP.US,D,20211230,000000,14.9021,15.0672,14.8785,14.9659,5790.1499422284,0
+BCBP.US,D,20211231,000000,14.9276,14.9276,14.7338,14.9079,16338.491584128,0
+BCBP.US,D,20220103,000000,14.9276,15.081,14.7053,14.8214,20362.620376287,0
+BCBP.US,D,20220104,000000,14.8785,15.2069,14.8785,15.1007,26614.355581688,0
+BCBP.US,D,20220105,000000,15.1794,15.2757,14.9945,15.2757,15957.226223578,0
+BCBP.US,D,20220106,000000,15.323,15.5797,15.0436,15.4007,22251.663149361,0
+BCBP.US,D,20220107,000000,15.2659,15.4488,14.9561,15.2847,47485.329772042,0
+BCBP.US,D,20220110,000000,15.3427,15.4588,15.0436,15.2945,17234.211004515,0
+BCBP.US,D,20220111,000000,15.3623,15.5355,15.2167,15.5266,36419.483947421,0
+BCBP.US,D,20220112,000000,15.4971,15.5935,15.384,15.4588,36415.417116908,0
+BCBP.US,D,20220113,000000,15.3742,15.6033,15.3525,15.5168,11092.280222952,0
+BCBP.US,D,20220114,000000,15.5069,15.5551,15.386,15.5551,6276.1361884769,0
+BCBP.US,D,20220118,000000,15.4588,15.6712,15.4588,15.5551,17092.888644204,0
+BCBP.US,D,20220119,000000,15.5355,15.6131,15.3525,15.439,21037.714241368,0
+BCBP.US,D,20220120,000000,15.439,15.5168,15.3427,15.3427,27529.392447009,0
+BCBP.US,D,20220121,000000,15.3328,15.6574,15.3328,15.3427,25604.76490695,0
+BCBP.US,D,20220124,000000,15.3427,15.6013,15.024,15.2069,43941.086980364,0
+BCBP.US,D,20220125,000000,15.1695,15.4488,15.0634,15.3722,47917.430513999,0
+BCBP.US,D,20220126,000000,15.4488,15.4971,15.2365,15.2365,34720.565500808,0
+BCBP.US,D,20220127,000000,15.3623,15.796,15.3623,15.796,28486.114325085,0
+BCBP.US,D,20220128,000000,15.8256,16.3665,15.7194,16.3567,52711.206980655,0
+BCBP.US,D,20220131,000000,16.4452,16.6105,16.3862,16.5819,43387.998030658,0
+BCBP.US,D,20220201,000000,16.7767,17.3127,16.7767,17.3127,60561.206577485,0
+BCBP.US,D,20220202,000000,17.3029,17.3225,17.0009,17.3225,46275.447694561,0
+BCBP.US,D,20220203,000000,17.235,17.4986,17.0688,17.3423,46294.765139496,0
+BCBP.US,D,20220204,000000,17.2744,18.1124,17.176,17.8006,40731.340998341,0
+BCBP.US,D,20220207,000000,18.0445,18.3278,17.8596,18.2688,96275.095430981,0
+BCBP.US,D,20220208,000000,18.4635,18.5225,18.259,18.4055,56623.497933719,0
+BCBP.US,D,20220209,000000,18.4635,18.4832,17.8596,18.0839,52943.016319871,0
+BCBP.US,D,20220210,000000,18.1714,18.2108,17.9668,18.1035,38636.923284383,0
+BCBP.US,D,20220211,000000,18.1035,18.2491,17.8882,17.9472,35303.13897173,0
+BCBP.US,D,20220214,000000,17.9865,18.1321,17.6835,17.84,62292.659668199,0
+BCBP.US,D,20220215,000000,17.9767,18.6199,17.8448,18.5324,55607.807013212,0
+BCBP.US,D,20220216,000000,18.5225,18.7321,18.1124,18.259,43924.819658314,0
+BCBP.US,D,20220217,000000,18.2206,18.2392,17.8498,17.8882,41013.985718963,0
+BCBP.US,D,20220218,000000,17.8782,18.4203,17.8498,18.1222,71999.167394003,0
+BCBP.US,D,20220222,000000,18.0249,18.2737,17.957,18.015,123090.75912304,0
+BCBP.US,D,20220223,000000,18.0445,18.2392,17.9619,17.9767,88528.800012221,0
+BCBP.US,D,20220224,000000,17.596,17.7425,17.0413,17.4888,54944.913639667,0
+BCBP.US,D,20220225,000000,17.537,17.9767,17.537,17.9767,34239.6627927,0
+BCBP.US,D,20220228,000000,17.9767,18.1035,17.6541,17.7711,47346.040826988,0
+BCBP.US,D,20220301,000000,17.7327,17.9806,16.9282,17.1376,49959.996138922,0
+BCBP.US,D,20220302,000000,17.2252,17.7809,17.0718,17.5764,41896.487940185,0
+BCBP.US,D,20220303,000000,17.6058,17.8596,17.0855,17.7908,38140.769961854,0
+BCBP.US,D,20220304,000000,17.5566,17.6442,17.1672,17.4495,65588.825798612,0
+BCBP.US,D,20220307,000000,17.3225,17.5468,16.8839,17.0305,55304.828140027,0
+BCBP.US,D,20220308,000000,17.0305,17.1475,16.8446,16.9419,26152.770318515,0
+BCBP.US,D,20220309,000000,17.2931,17.4209,16.8741,16.8741,45203.837854507,0
+BCBP.US,D,20220310,000000,16.816,17.0934,16.7866,17.0403,23296.838591084,0
+BCBP.US,D,20220311,000000,17.0787,17.4888,17.059,17.4593,44223.731700985,0
+BCBP.US,D,20220314,000000,17.4986,17.9865,17.2655,17.7229,72179.124644183,0
+BCBP.US,D,20220315,000000,17.7613,17.9865,17.3423,17.4199,30827.591992679,0
+BCBP.US,D,20220316,000000,17.6157,17.7033,17.3325,17.6058,43052.484513374,0
+BCBP.US,D,20220317,000000,17.5764,17.5764,17.3915,17.4593,28901.947744991,0
+BCBP.US,D,20220318,000000,17.3915,17.5764,17.1986,17.5764,43721.478132687,0
+BCBP.US,D,20220321,000000,17.4691,17.7613,17.4691,17.5764,57513.117108337,0
+BCBP.US,D,20220322,000000,17.6353,17.9619,17.6157,17.9472,73267.001806288,0
+BCBP.US,D,20220323,000000,17.9472,17.9472,17.7278,17.8104,40139.617158767,0
+BCBP.US,D,20220324,000000,17.8498,18.0445,17.8498,17.9953,48470.519463705,0
+BCBP.US,D,20220325,000000,18.0052,18.191,17.7524,18.0741,179749.84182375,0
+BCBP.US,D,20220328,000000,17.9472,18.1419,17.7524,18.1035,46243.929758089,0
+BCBP.US,D,20220329,000000,18.0741,18.1812,17.8202,17.9176,50502.918012347,0
+BCBP.US,D,20220330,000000,17.9865,17.9963,17.596,17.7327,27889.306947369,0
+BCBP.US,D,20220331,000000,18.1035,18.1321,17.6885,17.8006,64742.925052004,0
+BCBP.US,D,20220401,000000,17.9078,18.0937,17.7131,17.7524,59102.231131111,0
+BCBP.US,D,20220404,000000,17.8882,17.898,17.5468,17.7425,41558.941007643,0
+BCBP.US,D,20220405,000000,17.7908,17.8202,17.3717,17.4495,35766.757650159,0
+BCBP.US,D,20220406,000000,17.3225,17.5665,17.235,17.4298,64181.702441273,0
+BCBP.US,D,20220407,000000,17.3816,17.3816,17.0207,17.0688,47471.095865248,0
+BCBP.US,D,20220408,000000,16.9911,17.3423,16.9911,17.176,38534.235813942,0
+BCBP.US,D,20220411,000000,17.0501,17.479,17.0501,17.235,39508.241721695,0
+BCBP.US,D,20220412,000000,17.118,17.5084,17.118,17.3423,46050.755308744,0
+BCBP.US,D,20220413,000000,17.2931,17.5764,17.1918,17.3521,53910.921981855,0
+BCBP.US,D,20220414,000000,17.2056,17.4013,17.1278,17.1957,82476.339501933,0
+BCBP.US,D,20220418,000000,17.1376,17.7131,17.1376,17.6442,47931.664420793,0
+BCBP.US,D,20220419,000000,17.596,18.1035,17.596,17.9865,73018.925145023,0
+BCBP.US,D,20220420,000000,17.9865,18.6298,17.9865,18.4832,79193.390570685,0
+BCBP.US,D,20220421,000000,18.5127,18.7665,18.1321,18.3563,109920.32850817,0
+BCBP.US,D,20220422,000000,18.2983,19.8877,18.2983,19.7609,187820.46697588,0
+BCBP.US,D,20220425,000000,19.7609,19.8592,19.3124,19.7805,136971.86836996,0
+BCBP.US,D,20220426,000000,19.7028,20.2005,19.5267,19.5956,126793.6083047,0
+BCBP.US,D,20220427,000000,19.6634,19.8395,19.0783,19.1471,92300.785312602,0
+BCBP.US,D,20220428,000000,19.2051,19.3517,18.7321,18.7567,118856.17185185,0
+BCBP.US,D,20220429,000000,18.7861,18.8353,18.4123,18.5304,87721.534155482,0
+BCBP.US,D,20220502,000000,18.5402,18.6484,17.9206,18.5402,88494.231952864,0
+BCBP.US,D,20220503,000000,18.5599,19.0812,18.5353,18.8451,68990.729522351,0
+BCBP.US,D,20220504,000000,18.9828,19.1795,18.7369,19.1107,82776.268252233,0
+BCBP.US,D,20220505,000000,19.0419,19.1894,18.6484,19.1795,94715.465929422,0
+BCBP.US,D,20220506,000000,19.1303,19.268,18.6779,18.7959,92126.928308191,0
+BCBP.US,D,20220509,000000,18.5992,18.6779,18.3337,18.4615,70526.974748464,0
+BCBP.US,D,20220510,000000,18.6091,18.7959,17.8155,18.1468,79763.76355007,0
+BCBP.US,D,20220511,000000,17.7632,18.5796,17.7043,18.4812,90666.936154188,0
+BCBP.US,D,20220512,000000,18.4419,18.4419,17.9747,18.196,77694.763526815,0
+BCBP.US,D,20220513,000000,18.3632,18.619,18.2254,18.3632,85122.829457969,0
+BCBP.US,D,20220516,000000,18.4025,18.4861,18.137,18.2156,79756.646596672,0
+BCBP.US,D,20220517,000000,18.2944,19.0047,18.2944,18.8943,71385.075986609,0
+BCBP.US,D,20220518,000000,18.7959,18.9878,18.3927,18.5107,63736.384500151,0
+BCBP.US,D,20220519,000000,18.3239,18.5206,18.196,18.2944,36560.806307732,0
+BCBP.US,D,20220520,000000,18.4714,18.6779,18.1763,18.3533,55992.122496646,0
+BCBP.US,D,20220523,000000,18.4321,19.0566,18.4025,18.5599,49536.02905799,0
+BCBP.US,D,20220524,000000,18.5107,18.619,18.196,18.5796,67590.72311841,0
+BCBP.US,D,20220525,000000,18.619,18.9336,18.5417,18.9238,59769.191335168,0
+BCBP.US,D,20220526,000000,18.9336,19.6025,18.9336,19.4549,66321.871998497,0
+BCBP.US,D,20220527,000000,19.4549,19.8484,19.4549,19.7205,66144.964871203,0
+BCBP.US,D,20220531,000000,19.6714,19.9566,19.4943,19.8385,125605.07708742,0
+BCBP.US,D,20220601,000000,19.7697,20.1435,19.1303,20.0254,89376.734174086,0
+BCBP.US,D,20220602,000000,19.8976,20.1483,19.8385,20.0352,55500.03600463,0
+BCBP.US,D,20220603,000000,20.0254,20.0254,19.5041,19.5632,62927.085228156,0
+BCBP.US,D,20220606,000000,19.6615,19.6714,19.0222,19.2878,111326.43515789,0
+BCBP.US,D,20220607,000000,19.032,19.2288,18.5009,18.8648,144273.86255523,0
+BCBP.US,D,20220608,000000,18.8648,18.8648,18.3042,18.6878,69763.427319734,0
+BCBP.US,D,20220609,000000,18.6779,18.6779,18.0287,18.0485,66365.590426507,0
+BCBP.US,D,20220610,000000,17.8222,17.8615,17.4288,17.5665,60018.284704061,0
+BCBP.US,D,20220613,000000,17.3501,17.3501,16.7403,16.7994,74607.022460169,0
+BCBP.US,D,20220614,000000,16.7895,17.1141,16.5928,16.9567,72478.036686854,0
+BCBP.US,D,20220615,000000,16.9763,17.9206,16.9763,17.6157,100892.98147797,0
+BCBP.US,D,20220616,000000,17.4878,17.655,17.1632,17.3403,81353.894280472,0
+BCBP.US,D,20220617,000000,17.4976,17.8222,17.3599,17.6157,76527.583169716,0
+BCBP.US,D,20220621,000000,17.5272,18.0337,17.4976,17.5174,97583.59814839,0
+BCBP.US,D,20220622,000000,17.4288,17.4583,16.8485,17.2419,100575.76869799,0
+BCBP.US,D,20220623,000000,17.173,17.173,16.6517,16.6813,139299.11213076,0
+BCBP.US,D,20220624,000000,16.9075,17.4583,16.1698,16.2092,1767049.0414824,0
+BCBP.US,D,20220627,000000,16.3469,17.0944,16.3469,17.0157,181581.94896964,0
+BCBP.US,D,20220628,000000,17.2518,17.3797,16.6911,16.819,113882.43813502,0
+BCBP.US,D,20220629,000000,16.6911,16.9174,16.6321,16.7305,111994.41206957,0
+BCBP.US,D,20220630,000000,16.4452,16.819,16.3764,16.7502,204689.67994189,0
+BCBP.US,D,20220701,000000,16.7108,17.0353,16.7108,16.937,77228.094725501,0
+BCBP.US,D,20220705,000000,16.7108,17.2419,16.5928,17.2321,119159.15072504,0
+BCBP.US,D,20220706,000000,17.2222,17.2222,16.6911,16.7009,66991.882325438,0
+BCBP.US,D,20220707,000000,16.8485,17.1141,16.8485,16.9272,64394.194335554,0
+BCBP.US,D,20220708,000000,17.0551,17.3108,16.5633,17.2518,71492.846995192,0
+BCBP.US,D,20220711,000000,17.2026,17.3993,17.1141,17.183,112672.55605754,0
+BCBP.US,D,20220712,000000,17.183,17.4288,17.1338,17.2911,74416.898133708,0
+BCBP.US,D,20220713,000000,17.2124,17.2518,16.9862,17.1042,50677.791724386,0
+BCBP.US,D,20220714,000000,16.878,16.9075,16.6813,16.7305,79431.300155669,0
+BCBP.US,D,20220715,000000,17.0944,17.3305,16.9174,17.2813,49442.491956202,0
+BCBP.US,D,20220718,000000,17.2813,17.6157,17.0255,17.2321,64157.301458199,0
+BCBP.US,D,20220719,000000,17.3108,17.6845,17.3108,17.5764,58948.708279263,0
+BCBP.US,D,20220720,000000,17.419,17.537,17.183,17.419,72045.935944897,0
+BCBP.US,D,20220721,000000,17.4878,18.2845,17.3993,18.2452,140494.76030146,0
+BCBP.US,D,20220722,000000,18.3927,18.6534,18.1419,18.3337,81775.827946148,0
+BCBP.US,D,20220725,000000,18.7075,19.4228,18.55,19.3763,145508.14561579,0
+BCBP.US,D,20220726,000000,19.3172,19.4353,18.7075,18.7567,44539.927773335,0
+BCBP.US,D,20220727,000000,18.7665,18.9927,18.55,18.9435,75134.693719171,0
+BCBP.US,D,20220728,000000,19.032,19.032,18.4503,18.5206,76517.416093435,0
+BCBP.US,D,20220729,000000,18.6892,19.1753,18.6098,19.1058,72092.024713245,0
+BCBP.US,D,20220801,000000,19.0463,19.1771,18.471,19.0166,120536.77660648,0
+BCBP.US,D,20220802,000000,19.0959,19.2497,18.8975,19.1158,49479.030259389,0
+BCBP.US,D,20220803,000000,19.1257,19.4051,18.962,19.2348,42650.373678147,0
+BCBP.US,D,20220804,000000,19.2546,19.3665,19.1058,19.215,53933.685327666,0
+BCBP.US,D,20220805,000000,19.2087,19.4134,19.1554,19.3241,32467.872921264,0
+BCBP.US,D,20220808,000000,19.3042,19.5919,19.2646,19.3042,61246.214828748,0
+BCBP.US,D,20220809,000000,19.3935,19.3935,19.1654,19.334,41174.561272635,0
+BCBP.US,D,20220810,000000,19.4431,19.6812,19.1951,19.205,42507.227939361,0
+BCBP.US,D,20220811,000000,19.3439,19.4926,19.2249,19.3638,47253.214828125,0
+BCBP.US,D,20220812,000000,19.5423,19.7804,19.4257,19.7705,71030.528495346,0
+BCBP.US,D,20220815,000000,19.6911,19.763,19.4332,19.7407,69593.022695988,0
+BCBP.US,D,20220816,000000,19.83,20.1177,19.706,20.1177,59333.908726797,0
+BCBP.US,D,20220817,000000,20.0185,20.1137,19.6713,19.7903,62120.210290209,0
+BCBP.US,D,20220818,000000,19.9094,19.9193,19.5567,19.7407,77022.488152698,0
+BCBP.US,D,20220819,000000,19.701,19.7506,19.3538,19.6316,118847.25366137,0
+BCBP.US,D,20220822,000000,19.5225,19.5225,19.0513,19.2348,62510.33283183,0
+BCBP.US,D,20220823,000000,19.215,19.2298,18.8678,18.9074,32113.032780048,0
+BCBP.US,D,20220824,000000,18.9273,18.9372,18.5503,18.7785,43407.43318398,0
+BCBP.US,D,20220825,000000,18.7487,19.0364,18.6793,18.838,47389.30408683,0
+BCBP.US,D,20220826,000000,18.9273,18.9273,18.4151,18.4313,38340.880485822,0
+BCBP.US,D,20220829,000000,18.3618,18.3618,18.0345,18.1833,47758.257188208,0
+BCBP.US,D,20220830,000000,18.1734,18.1734,17.8559,17.9948,32525.332830495,0
+BCBP.US,D,20220831,000000,17.9055,18.0742,17.8063,17.8559,35927.56429812,0
+BCBP.US,D,20220901,000000,17.7567,18.0047,17.6377,17.8956,43727.998993374,0
+BCBP.US,D,20220902,000000,17.9551,18.1932,17.727,17.8162,21600.893596524,0
+BCBP.US,D,20220906,000000,18.0246,18.0246,17.362,17.5087,35837.846194233,0
+BCBP.US,D,20220907,000000,17.5087,17.7547,17.5087,17.6972,37054.584973914,0
+BCBP.US,D,20220908,000000,17.7666,17.9849,17.6278,17.9353,51475.006053729,0
+BCBP.US,D,20220909,000000,18.1436,18.2474,17.9551,17.9849,41985.048413367,0
+BCBP.US,D,20220912,000000,17.9948,18.3222,17.8956,18.1833,26307.565810551,0
+BCBP.US,D,20220913,000000,17.9154,17.9849,17.5087,17.5881,42374.162886405,0
+BCBP.US,D,20220914,000000,17.6724,17.7666,17.5434,17.717,48140.315181165,0
+BCBP.US,D,20220915,000000,17.8857,18.1535,17.598,17.8658,33794.491176492,0
+BCBP.US,D,20220916,000000,17.7567,18.1535,17.4889,17.9353,101195.97277304,0
+BCBP.US,D,20220919,000000,17.6972,18.1238,17.6674,18.0345,32646.301060455,0
+BCBP.US,D,20220920,000000,17.8559,18.0246,17.8361,17.9849,31185.609683688,0
+BCBP.US,D,20220921,000000,17.9948,18.1337,17.6476,17.6972,51449.804339154,0
+BCBP.US,D,20220922,000000,17.6377,17.6476,17.3698,17.5087,34057.597076655,0
+BCBP.US,D,20220923,000000,17.4393,17.5139,17.2319,17.4492,56008.29047148,0
+BCBP.US,D,20220926,000000,17.2905,17.4591,17.1715,17.3401,48835.882503435,0
+BCBP.US,D,20220927,000000,17.4492,17.4988,17.0425,17.1318,40462.864853037,0
+BCBP.US,D,20220928,000000,17.1318,17.4294,16.9334,17.2905,35691.676249698,0
+BCBP.US,D,20220929,000000,17.1715,17.1715,16.8639,16.9631,28576.728190884,0
+BCBP.US,D,20220930,000000,17.0028,17.1715,16.6755,16.6953,46174.581444315,0
+BCBP.US,D,20221003,000000,16.9631,17.3203,16.7548,17.2905,64149.452347788,0
+BCBP.US,D,20221004,000000,17.4095,17.6278,17.3401,17.3996,45487.078670709,0
+BCBP.US,D,20221005,000000,17.2707,17.5385,17.2707,17.4492,26400.308120187,0
+BCBP.US,D,20221006,000000,17.3599,17.4294,17.2409,17.2607,27411.400908936,0
+BCBP.US,D,20221007,000000,17.1715,17.1715,16.6159,16.6854,53068.762483452,0
+BCBP.US,D,20221010,000000,16.6259,16.7548,16.5167,16.5366,65053.689866739,0
+BCBP.US,D,20221011,000000,16.4572,16.6556,16.3977,16.4572,56812.729200714,0
+BCBP.US,D,20221012,000000,16.4076,16.8937,16.3183,16.8342,53692.756936329,0
+BCBP.US,D,20221013,000000,16.6854,17.4393,16.4791,17.2806,84296.711047626,0
+BCBP.US,D,20221014,000000,17.4492,17.4492,17.1615,17.2012,39227.980838862,0
+BCBP.US,D,20221017,000000,17.4095,17.5087,16.9532,17.1219,72819.850230171,0
+BCBP.US,D,20221018,000000,17.3004,17.9303,17.3004,17.7468,46554.623300106,0
+BCBP.US,D,20221019,000000,17.6674,17.8857,17.4542,17.8559,56583.897632373,0
+BCBP.US,D,20221020,000000,17.9948,18.4511,17.846,18.2924,124198.08169993,0
+BCBP.US,D,20221021,000000,18.4809,18.9074,18.342,18.8182,72060.774587172,0
+BCBP.US,D,20221024,000000,19.086,19.3142,18.9174,19.2546,86147.524966014,0
+BCBP.US,D,20221025,000000,19.2745,19.5126,19.2745,19.4729,81060.810896196,0
+BCBP.US,D,20221026,000000,19.5919,19.7147,19.4927,19.6018,70971.052448949,0
+BCBP.US,D,20221027,000000,19.6911,19.8399,19.582,19.5919,63094.004541387,0
+BCBP.US,D,20221028,000000,19.6614,19.8399,19.5423,19.83,69469.030260279,0
+BCBP.US,D,20221031,000000,19.89,19.89,19.55,19.65,67017,0
+BCBP.US,D,20221101,000000,19.71,19.77,19.52,19.67,46639,0
+BCBP.US,D,20221102,000000,19.63,19.72,19.27,19.39,78542,0
+BCBP.US,D,20221103,000000,19.24,19.33,18.975,19.25,51484,0
+BCBP.US,D,20221104,000000,19.3,19.75,19.11,19.73,65983,0
+BCBP.US,D,20221107,000000,19.73,19.8062,19.645,19.73,45058,0
+BCBP.US,D,20221108,000000,19.73,19.9,19.53,19.69,49810,0
+BCBP.US,D,20221109,000000,19.69,19.85,19.47,19.62,41837,0
+BCBP.US,D,20221110,000000,20.02,20.22,19.765,20.04,74012,0
+BCBP.US,D,20221111,000000,20.09,20.09,19.7378,19.82,36773,0
+BCBP.US,D,20221114,000000,19.7,19.9842,19.66,19.73,74799,0
+BCBP.US,D,20221115,000000,19.99,20.065,19.72,19.88,42814,0
+BCBP.US,D,20221116,000000,19.82,19.865,19.66,19.83,30612,0
+BCBP.US,D,20221117,000000,19.77,20.01,19.65,19.98,29929,0
+BCBP.US,D,20221118,000000,20.1,20.1,19.87,19.94,35121,0
+BCBP.US,D,20221121,000000,19.84,20.0763,19.84,19.97,37308,0
+BCBP.US,D,20221122,000000,20,20.2,19.96,20.08,50917,0
+BCBP.US,D,20221123,000000,20.08,20.08,19.5,19.71,24752,0
+BCBP.US,D,20221125,000000,19.81,19.86,19.68,19.7,8521,0
+BCBP.US,D,20221128,000000,19.48,19.488,18.98,19.05,36104,0
+BCBP.US,D,20221129,000000,19.15,19.165,18.94,18.94,20643,0
+BCBP.US,D,20221130,000000,19.03,19.03,18.62,18.85,77664,0
+BCBP.US,D,20221201,000000,18.97,19.13,18.69,18.97,73295,0
+BCBP.US,D,20221202,000000,18.87,19.19,18.87,19.05,48955,0
+BCBP.US,D,20221205,000000,19.04,19.0765,18.41,18.67,49684,0
+BCBP.US,D,20221206,000000,18.54,18.77,18.43,18.55,52013,0
+BCBP.US,D,20221207,000000,18.57,18.72,18.36,18.5,42720,0
+BCBP.US,D,20221208,000000,18.51,18.59,18.4499,18.57,19161,0
+BCBP.US,D,20221209,000000,18.45,18.57,18.37,18.44,23422,0
+BCBP.US,D,20221212,000000,18.45,18.74,18.44,18.68,35457,0
+BCBP.US,D,20221213,000000,18.77,18.995,18.5964,18.75,86644,0
+BCBP.US,D,20221214,000000,18.78,19.0399,18.65,18.76,55466,0
+BCBP.US,D,20221215,000000,18.6,18.6,18.01,18.15,45417,0
+BCBP.US,D,20221216,000000,17.93,18.7,17.7625,18.65,258665,0
+BCBP.US,D,20221219,000000,18.59,18.68,17.8,18.03,100803,0
+BCBP.US,D,20221220,000000,17.99,18.13,17.81,18.08,63096,0
+BCBP.US,D,20221221,000000,18.205,18.39,18.08,18.26,30978,0
+BCBP.US,D,20221222,000000,18.02,18.08,17.79,18.05,25514,0
+BCBP.US,D,20221223,000000,17.9,18.1,17.865,18.04,32997,0
+BCBP.US,D,20221227,000000,18.01,18.31,17.9217,18.21,43629,0
+BCBP.US,D,20221228,000000,18.19,18.19,17.805,17.85,34238,0
+BCBP.US,D,20221229,000000,17.92,18.2,17.89,18.05,43234,0
+BCBP.US,D,20221230,000000,17.99,18.13,17.905,17.99,124849,0
+BCBP.US,D,20230103,000000,17.96,18.06,17.74,17.89,78064,0
+BCBP.US,D,20230104,000000,18,18.19,17.95,17.98,53913,0
+BCBP.US,D,20230105,000000,17.97,18.04,17.785,17.84,32978,0
+BCBP.US,D,20230106,000000,17.99,18.29,17.94,18.21,44308,0
+BCBP.US,D,20230109,000000,18.22,18.25,17.9,17.96,56881,0
+BCBP.US,D,20230110,000000,17.9,18.03,17.84,17.9,38458,0
+BCBP.US,D,20230111,000000,17.99,18.18,17.85,18.14,43696,0
+BCBP.US,D,20230112,000000,18.19,18.37,18.12,18.22,44711,0
+BCBP.US,D,20230113,000000,18.13,18.37,18.03,18.3,21623,0
+BCBP.US,D,20230117,000000,18.3,18.429,18.08,18.23,42593,0
+BCBP.US,D,20230118,000000,18.2,18.2,17.77,17.795,31688,0
+BCBP.US,D,20230119,000000,17.74,17.74,17.53,17.6,45362,0
+BCBP.US,D,20230120,000000,17.75,17.85,17.59,17.82,55939,0
+BCBP.US,D,20230123,000000,17.88,18.1,17.67,18.03,52342,0
+BCBP.US,D,20230124,000000,18.03,18.21,18.01,18.08,44263,0
+BCBP.US,D,20230125,000000,18.05,18.13,18.02,18.08,40920,0
+BCBP.US,D,20230126,000000,17.95,18.18,17.95,18.18,69792,0
+BCBP.US,D,20230127,000000,18.16,18.19,18.0245,18.03,61918,0
+BCBP.US,D,20230130,000000,18.02,18.1663,17.8,17.8,51869,0
+BCBP.US,D,20230131,000000,17.83,18.1472,17.74,17.99,72764,0
+BCBP.US,D,20230201,000000,17.95,18.145,17.82,17.91,65277,0
+BCBP.US,D,20230202,000000,17.77,17.77,17.5,17.59,52101,0
+BCBP.US,D,20230203,000000,17.53,18.08,17.52,17.94,66572,0
+BCBP.US,D,20230206,000000,17.82,17.829,17.55,17.66,40236,0
+BCBP.US,D,20230207,000000,17.65,17.74,17.52,17.63,50506,0
+BCBP.US,D,20230208,000000,17.52,17.5858,17.36,17.52,55462,0
+BCBP.US,D,20230209,000000,17.54,17.66,17.35,17.4,55321,0
+BCBP.US,D,20230210,000000,17.31,17.51,17.28,17.41,40498,0
+BCBP.US,D,20230213,000000,17.37,17.68,17.355,17.57,40939,0
+BCBP.US,D,20230214,000000,17.47,17.57,17.43,17.45,30211,0
+BCBP.US,D,20230215,000000,17.41,17.59,17.405,17.5,22130,0
+BCBP.US,D,20230216,000000,17.38,17.455,17.27,17.33,51776,0
+BCBP.US,D,20230217,000000,17.4,17.62,17.37,17.59,52578,0
+BCBP.US,D,20230221,000000,17.52,17.65,17.51,17.53,39375,0
+BCBP.US,D,20230222,000000,17.52,17.62,17.43,17.51,50934,0
+BCBP.US,D,20230223,000000,17.51,17.665,17.43,17.6,31460,0
+BCBP.US,D,20230224,000000,17.455,17.525,17.38,17.49,56936,0
+BCBP.US,D,20230227,000000,17.5,17.62,17.4,17.45,35184,0
+BCBP.US,D,20230228,000000,17.48,17.52,17.35,17.35,43955,0
+BCBP.US,D,20230301,000000,17.34,17.41,17.265,17.38,49673,0
+BCBP.US,D,20230302,000000,17.25,17.25,16.67,16.77,59376,0
+BCBP.US,D,20230303,000000,16.79,16.97,16.7,16.96,72677,0
+BCBP.US,D,20230306,000000,16.93,16.93,16.5,16.6,100718,0
+BCBP.US,D,20230307,000000,16.57,16.57,16.36,16.42,49335,0
+BCBP.US,D,20230308,000000,16.45,16.47,16.14,16.25,70156,0
+BCBP.US,D,20230309,000000,16.24,16.26,15.6,15.65,77698,0
+BCBP.US,D,20230310,000000,15.5,15.51,14.8029,15.02,108143,0
+BCBP.US,D,20230313,000000,14.64,14.64,13.06,13.43,286617,0
+BCBP.US,D,20230314,000000,14.09,14.84,13.66,13.93,177037,0
+BCBP.US,D,20230315,000000,13.5,14.26,13.41,14.24,160047,0
+BCBP.US,D,20230316,000000,14.15,14.4,13.7501,13.94,210100,0
+BCBP.US,D,20230317,000000,13.94,14.05,13.653,13.78,232010,0
+BCBP.US,D,20230320,000000,14,14.31,13.885,13.98,167039,0
+BCBP.US,D,20230321,000000,14.17,14.32,13.9436,14.17,100748,0
+BCBP.US,D,20230322,000000,14.2,14.2,13.53,13.54,53597,0
+BCBP.US,D,20230323,000000,13.66,13.72,13.23,13.26,82139,0
+BCBP.US,D,20230324,000000,13.22,13.7,12.999,13.33,104218,0
+BCBP.US,D,20230327,000000,13.59,13.91,13.53,13.58,122670,0
+BCBP.US,D,20230328,000000,13.54,13.54,13.27,13.36,50276,0
+BCBP.US,D,20230329,000000,13.46,13.55,12.66,13.02,159019,0
+BCBP.US,D,20230330,000000,13.1,13.3199,13.06,13.22,96315,0
+BCBP.US,D,20230331,000000,13.23,13.28,13.01,13.13,131186,0
+BCBP.US,D,20230403,000000,13.15,13.25,12.85,13.07,89979,0
+BCBP.US,D,20230404,000000,13.12,13.12,12.33,12.45,86762,0
+BCBP.US,D,20230405,000000,12.38,12.41,11.97,12.04,69605,0
+BCBP.US,D,20230406,000000,11.98,12.19,11.88,12.03,77518,0
+BCBP.US,D,20230410,000000,12,12.19,11.89,11.93,76807,0
+BCBP.US,D,20230411,000000,11.95,11.95,11.65,11.76,65064,0
+BCBP.US,D,20230412,000000,11.78,11.78,11.38,11.46,94946,0
+BCBP.US,D,20230413,000000,11.39,11.6,11.3741,11.51,66994,0
+BCBP.US,D,20230414,000000,11.61,11.82,11.12,11.18,97626,0
+BCBP.US,D,20230417,000000,11.27,11.63,11.1747,11.6,84208,0
+BCBP.US,D,20230418,000000,11.63,11.66,11.06,11.14,122645,0
+BCBP.US,D,20230419,000000,11.08,11.225,10.7099,11,156363,0
+BCBP.US,D,20230420,000000,10.99,11.075,10.78,10.99,98853,0
+BCBP.US,D,20230421,000000,10.99,11.21,10.965,11,108758,0
+BCBP.US,D,20230424,000000,11.1,11.355,11.05,11.32,120735,0
+BCBP.US,D,20230425,000000,11.28,11.69,11.2,11.38,146930,0
+BCBP.US,D,20230426,000000,11.35,11.51,11.14,11.5,103484,0
+BCBP.US,D,20230427,000000,11.52,11.7,11.38,11.52,65813,0
+BCBP.US,D,20230428,000000,11.5,12.05,11.47,11.8,125021,0
+BCBP.US,D,20230501,000000,11.91,12.05,11.415,11.52,123149,0
+BCBP.US,D,20230502,000000,11.54,11.54,10.67,11.01,146996,0
+BCBP.US,D,20230503,000000,11.16,11.4,10.86,11.2,172049,0
+BCBP.US,D,20230504,000000,10.86,11.01,10.23,10.4,130538,0
+BCBP.US,D,20230505,000000,10.82,10.9628,10.585,10.74,121151,0
+BCBP.US,D,20230508,000000,10.91,10.91,10.57,10.64,88063,0
+BCBP.US,D,20230509,000000,10.6,11.005,10.25,10.41,60801,0
+BCBP.US,D,20230510,000000,10.49,10.645,10.28,10.46,196094,0
+BCBP.US,D,20230511,000000,10.34,11.31,10.17,10.26,81159,0
+BCBP.US,D,20230512,000000,10.28,10.3882,9.97,10.08,70593,0
+BCBP.US,D,20230515,000000,10.09,10.5417,10.09,10.22,76144,0
+BCBP.US,D,20230516,000000,10.14,10.31,10.05,10.11,86926,0
+BCBP.US,D,20230517,000000,10.27,10.76,10.21,10.75,90089,0
+BCBP.US,D,20230518,000000,10.84,11.0548,10.71,11.02,84970,0
+BCBP.US,D,20230519,000000,11.1,11.125,10.54,10.57,76247,0
+BCBP.US,D,20230522,000000,10.65,11.18,10.6,11.16,97903,0
+BCBP.US,D,20230523,000000,11.21,11.71,11.195,11.44,81004,0
+BCBP.US,D,20230524,000000,11.4,11.4,10.99,11.01,51695,0
+BCBP.US,D,20230525,000000,11,11.015,10.755,10.89,29529,0
+BCBP.US,D,20230526,000000,10.865,11.02,10.76,11,39290,0
+BCBP.US,D,20230530,000000,11.02,11.07,10.8,10.98,41229,0
+BCBP.US,D,20230531,000000,10.98,10.98,10.514,10.61,44596,0
+BCBP.US,D,20230601,000000,10.67,11.08,10.505,10.77,55006,0
+BCBP.US,D,20230602,000000,10.92,11.66,10.92,11.64,58727,0
+BCBP.US,D,20230605,000000,11.62,11.62,11.13,11.15,48874,0
+BCBP.US,D,20230606,000000,10.98,11.791,10.9608,11.64,49694,0
+BCBP.US,D,20230607,000000,11.8,12.62,11.8,12.53,129791,0
+BCBP.US,D,20230608,000000,12.66,12.66,11.925,12.04,59092,0
+BCBP.US,D,20230609,000000,12.02,12.02,11.73,11.81,39130,0
+BCBP.US,D,20230612,000000,11.87,12.2192,11.82,11.99,83017,0
+BCBP.US,D,20230613,000000,11.99,12.7,11.99,12.7,48833,0
+BCBP.US,D,20230614,000000,12.59,12.87,12.26,12.31,60527,0
+BCBP.US,D,20230615,000000,12.25,12.5522,12.19,12.475,35321,0
+BCBP.US,D,20230616,000000,12.61,12.61,12.105,12.41,84090,0
+BCBP.US,D,20230620,000000,12.5,12.5,12.03,12.08,53798,0
+BCBP.US,D,20230621,000000,12.09,12.22,11.95,12.01,44914,0
+BCBP.US,D,20230622,000000,12,12,11.67,11.81,48568,0
+BCBP.US,D,20230623,000000,11.59,12.18,11.5454,11.97,239740,0
+BCBP.US,D,20230626,000000,11.9101,12.1,11.8559,11.95,65655,0
+BCBP.US,D,20230627,000000,11.99,12.09,11.82,11.89,40877,0
+BCBP.US,D,20230628,000000,11.7341,11.8087,11.61,11.64,22973,0
+BCBP.US,D,20230629,000000,11.75,11.95,11.61,11.88,25949,0
+BCBP.US,D,20230630,000000,11.96,11.96,11.73,11.74,38405,0
+BCBP.US,D,20230703,000000,11.78,11.98,11.78,11.83,14829,0
+BCBP.US,D,20230705,000000,11.86,11.95,11.74,11.81,37405,0
+BCBP.US,D,20230706,000000,11.51,11.66,11.42,11.52,58371,0
+BCBP.US,D,20230707,000000,11.52,11.88,11.42,11.75,118339,0
+BCBP.US,D,20230710,000000,11.74,11.9663,11.54,11.6,32957,0
+BCBP.US,D,20230711,000000,11.64,11.75,11.48,11.69,47844,0
+BCBP.US,D,20230712,000000,11.89,12.12,11.44,11.79,50197,0
+BCBP.US,D,20230713,000000,11.86,11.96,11.51,11.89,45739,0
+BCBP.US,D,20230714,000000,11.93,11.93,11.63,11.79,49235,0
+BCBP.US,D,20230717,000000,11.78,12,11.55,11.89,45944,0
+BCBP.US,D,20230718,000000,11.88,12.36,11.65,12.33,134612,0
+BCBP.US,D,20230719,000000,12.57,12.76,12.515,12.75,79561,0
+BCBP.US,D,20230720,000000,12.7,12.8,11.56,12.45,167801,0
+BCBP.US,D,20230721,000000,12.54,12.54,12.19,12.23,74780,0
+BCBP.US,D,20230724,000000,12.26,12.74,12.26,12.69,53794,0
+BCBP.US,D,20230725,000000,12.69,12.875,12.46,12.57,25400,0
+BCBP.US,D,20230726,000000,12.72,13.09,12.65,12.9,72411,0
+BCBP.US,D,20230727,000000,13.03,13.035,12.7346,12.8,51678,0
+BCBP.US,D,20230728,000000,12.85,13.035,12.81,12.86,35368,0
+BCBP.US,D,20230731,000000,12.81,13,12.78,12.85,42537,0
+BCBP.US,D,20230801,000000,12.83,12.83,12.6,12.78,37263,0
+BCBP.US,D,20230802,000000,12.62,12.81,12.62,12.76,53146,0
+BCBP.US,D,20230803,000000,12.47,12.7,12.47,12.6,33969,0
+BCBP.US,D,20230804,000000,12.6,12.7491,12.39,12.41,40429,0
+BCBP.US,D,20230807,000000,12.44,12.71,12.43,12.63,34683,0
+BCBP.US,D,20230808,000000,12.42,12.55,12.21,12.5,28424,0
+BCBP.US,D,20230809,000000,12.3113,12.56,12.2,12.28,61960,0
+BCBP.US,D,20230810,000000,12.35,12.4,12.25,12.3,44058,0
+BCBP.US,D,20230811,000000,12.28,12.35,12.19,12.26,27141,0
+BCBP.US,D,20230814,000000,12.25,12.25,11.85,11.89,32221,0
+BCBP.US,D,20230815,000000,11.77,11.77,11.5,11.53,35849,0
+BCBP.US,D,20230816,000000,11.59,11.67,11.35,11.37,47622,0
+BCBP.US,D,20230817,000000,11.5,11.78,11.4118,11.65,74551,0
+BCBP.US,D,20230818,000000,11.59,11.71,11.51,11.55,108450,0
+BCBP.US,D,20230821,000000,11.65,11.65,11.2748,11.36,40930,0
+BCBP.US,D,20230822,000000,11.46,11.46,11.04,11.1,49185,0
+BCBP.US,D,20230823,000000,11.12,11.43,11.12,11.43,45103,0
+BCBP.US,D,20230824,000000,11.39,11.635,11.18,11.36,27021,0
+BCBP.US,D,20230825,000000,11.38,11.39,11.12,11.21,20783,0
+BCBP.US,D,20230828,000000,11.21,11.45,11.21,11.3,36447,0
+BCBP.US,D,20230829,000000,11.3,11.48,11.27,11.45,36918,0
+BCBP.US,D,20230830,000000,11.65,11.71,11.495,11.63,59406,0
+BCBP.US,D,20230831,000000,11.65,11.71,11.33,11.38,37847,0
+BCBP.US,D,20230901,000000,11.4,11.87,11.4,11.86,40120,0
+BCBP.US,D,20230905,000000,11.85,11.985,11.715,11.84,43167,0
+BCBP.US,D,20230906,000000,11.86,11.86,11.55,11.69,62918,0
+BCBP.US,D,20230907,000000,11.69,11.949,11.57,11.79,134228,0
+BCBP.US,D,20230908,000000,11.83,11.9,11.65,11.82,15375,0
+BCBP.US,D,20230911,000000,11.94,11.94,11.7,11.76,31756,0
+BCBP.US,D,20230912,000000,11.71,12,11.71,11.9,19599,0
+BCBP.US,D,20230913,000000,11.86,11.86,11.6599,11.74,25427,0
+BCBP.US,D,20230914,000000,11.79,12.02,11.79,12,45154,0
+BCBP.US,D,20230915,000000,11.97,12.1,11.9,11.95,85579,0
+BCBP.US,D,20230918,000000,11.96,11.96,11.54,11.58,27430,0
+BCBP.US,D,20230919,000000,11.55,11.6,11.43,11.45,36039,0
+BCBP.US,D,20230920,000000,11.6,11.62,11.38,11.4,16970,0
+BCBP.US,D,20230921,000000,11.36,11.49,11.31,11.46,26936,0
+BCBP.US,D,20230922,000000,11.56,11.56,11.31,11.4,16601,0
+BCBP.US,D,20230925,000000,11.33,11.54,11.33,11.47,17610,0
+BCBP.US,D,20230926,000000,11.59,11.6,11.31,11.34,24581,0
+BCBP.US,D,20230927,000000,11.31,11.45,11.08,11.1,47601,0
+BCBP.US,D,20230928,000000,11.18,11.35,11.15,11.19,23554,0
+BCBP.US,D,20230929,000000,11.29,11.305,11.13,11.14,25295,0
+BCBP.US,D,20231002,000000,11.06,11.11,10.88,10.94,37962,0
+BCBP.US,D,20231003,000000,10.95,10.95,10.74,10.74,27269,0
+BCBP.US,D,20231004,000000,10.72,11.06,10.65,11,38688,0
+BCBP.US,D,20231005,000000,11.0106,11.21,11.0106,11.21,32372,0
+BCBP.US,D,20231006,000000,11.3,11.32,10.94,11.31,48898,0
+BCBP.US,D,20231009,000000,11.2,11.365,11.175,11.215,19830,0
+BCBP.US,D,20231010,000000,11.24,11.3893,11.23,11.28,23839,0
+BCBP.US,D,20231011,000000,11.24,11.3,11.12,11.24,36877,0
+BCBP.US,D,20231012,000000,11.17,11.3045,11.0102,11.17,45980,0
+BCBP.US,D,20231013,000000,11.18,11.18,10.86,10.9,21402,0
+BCBP.US,D,20231016,000000,10.98,11.165,10.98,11.09,18297,0
+BCBP.US,D,20231017,000000,11.12,11.42,11.105,11.3,28288,0
+BCBP.US,D,20231018,000000,11.32,11.44,11.04,11.08,21409,0
+BCBP.US,D,20231019,000000,11.55,11.55,10.83,10.88,28852,0
+BCBP.US,D,20231020,000000,10.94,10.94,10.5201,10.63,55129,0
+BCBP.US,D,20231023,000000,10.54,10.56,9.79,9.79,135009,0
+BCBP.US,D,20231024,000000,9.9,9.9297,9.48,9.62,90419,0
+BCBP.US,D,20231025,000000,9.48,9.75,9.4,9.53,37153,0
+BCBP.US,D,20231026,000000,9.59,10.08,9.59,10.05,85320,0
+BCBP.US,D,20231027,000000,10.19,10.19,9.73,9.93,36541,0
+BCBP.US,D,20231030,000000,10.04,10.21,9.75,10.21,27631,0
+BCBP.US,D,20231031,000000,10.26,10.33,10.12,10.28,43042,0
+BCBP.US,D,20231101,000000,10.32,10.32,9.97,10.21,40308,0
+BCBP.US,D,20231102,000000,10.05,10.72,10.05,10.71,49783,0
+BCBP.US,D,20231103,000000,10.98,11.12,10.77,11,58373,0
+BCBP.US,D,20231106,000000,11.07,11.07,10.8111,10.96,35013,0
+BCBP.US,D,20231107,000000,10.95,10.95,10.5849,10.7,25324,0
+BCBP.US,D,20231108,000000,10.65,10.72,10.5316,10.59,20757,0
+BCBP.US,D,20231109,000000,10.6,10.72,10.45,10.48,37263,0
+BCBP.US,D,20231110,000000,10.45,10.64,10.4,10.62,20981,0
+BCBP.US,D,20231113,000000,10.57,10.78,10.4,10.74,30115,0
+BCBP.US,D,20231114,000000,11.03,11.7,11.03,11.56,67506,0
+BCBP.US,D,20231115,000000,11.47,11.95,11.47,11.6,39405,0
+BCBP.US,D,20231116,000000,11.46,11.61,11.39,11.53,58261,0
+BCBP.US,D,20231117,000000,11.71,11.79,11.6043,11.67,31321,0
+BCBP.US,D,20231120,000000,11.73,11.73,11.46,11.59,21267,0
+BCBP.US,D,20231121,000000,11.59,11.59,11.23,11.24,11985,0
+BCBP.US,D,20231122,000000,11.38,11.545,11.3,11.52,20560,0
+BCBP.US,D,20231124,000000,11.41,11.57,11.41,11.57,6979,0
+BCBP.US,D,20231127,000000,11.46,11.51,11.4,11.49,22948,0
+BCBP.US,D,20231128,000000,11.44,11.55,11.32,11.43,27091,0
+BCBP.US,D,20231129,000000,11.57,11.82,11.57,11.71,22007,0
+BCBP.US,D,20231130,000000,11.75,11.75,11.52,11.58,34208,0
+BCBP.US,D,20231201,000000,11.6,11.93,11.5,11.89,89994,0
+BCBP.US,D,20231204,000000,11.79,12.09,11.7536,11.87,34175,0
+BCBP.US,D,20231205,000000,11.9,11.96,11.56,11.6,37260,0
+BCBP.US,D,20231206,000000,11.62,12,11.55,11.62,37952,0
+BCBP.US,D,20231207,000000,11.65,11.86,11.599,11.86,23526,0
+BCBP.US,D,20231208,000000,11.87,12.06,11.781,12.04,21560,0
+BCBP.US,D,20231211,000000,11.93,12.065,11.77,11.96,29591,0
+BCBP.US,D,20231212,000000,11.95,11.95,11.75,11.77,22634,0
+BCBP.US,D,20231213,000000,11.77,12.46,11.77,12.22,171323,0
+BCBP.US,D,20231214,000000,12.61,13,12.45,12.64,98656,0
+BCBP.US,D,20231215,000000,12.7,13.08,12.5696,12.94,136522,0
+BCBP.US,D,20231218,000000,12.94,12.96,12.64,12.64,27727,0
+BCBP.US,D,20231219,000000,12.59,12.98,12.53,12.83,39310,0
+BCBP.US,D,20231220,000000,12.71,13.205,12.68,12.73,36002,0
+BCBP.US,D,20231221,000000,12.77,13.05,12.7259,12.97,25264,0
+BCBP.US,D,20231222,000000,13.03,13.04,12.78,12.99,28515,0
+BCBP.US,D,20231226,000000,13.03,13.15,12.83,12.95,42278,0
+BCBP.US,D,20231227,000000,13.01,13.26,12.92,13.23,47197,0
+BCBP.US,D,20231228,000000,13.24,13.4,13.19,13.37,30078,0
+BCBP.US,D,20231229,000000,13.3,13.3121,12.84,12.85,58600,0
+BCBP.US,D,20240102,000000,12.89,13.41,12.89,13.15,46451,0
+BCBP.US,D,20240103,000000,12.95,13.11,12.7596,12.76,56682,0
+BCBP.US,D,20240104,000000,12.78,12.97,12.75,12.95,34020,0
+BCBP.US,D,20240105,000000,12.88,13.2,12.82,12.94,118816,0
+BCBP.US,D,20240108,000000,12.86,12.86,12.57,12.61,29580,0
+BCBP.US,D,20240109,000000,12.61,12.6575,12.35,12.56,36728,0
+BCBP.US,D,20240110,000000,12.52,12.63,12.32,12.59,41692,0
+BCBP.US,D,20240111,000000,12.51,12.71,12.25,12.54,37224,0
+BCBP.US,D,20240112,000000,12.63,12.6699,12.42,12.6,27780,0
+BCBP.US,D,20240116,000000,12.49,12.62,12.45,12.54,31877,0
+BCBP.US,D,20240117,000000,12.41,12.79,12.41,12.72,47695,0
+BCBP.US,D,20240118,000000,12.72,12.81,12.606,12.66,21455,0
+BCBP.US,D,20240119,000000,12.73,12.925,12.6,12.9,26901,0
+BCBP.US,D,20240122,000000,12.98,13.244,12.98,13.24,35954,0
+BCBP.US,D,20240123,000000,13.34,13.3985,13.19,13.24,33314,0
+BCBP.US,D,20240124,000000,13.38,13.61,13.35,13.45,29532,0
+BCBP.US,D,20240125,000000,13.66,13.7,12.66,13.07,69015,0
+BCBP.US,D,20240126,000000,13.21,13.49,13.0925,13.42,18968,0
+BCBP.US,D,20240129,000000,13.36,13.9,13.25,13.62,46209,0
+BCBP.US,D,20240130,000000,13.48,13.5281,12.94,12.94,24694,0
+BCBP.US,D,20240131,000000,13.04,13.095,12.4,12.42,59005,0
+BCBP.US,D,20240201,000000,12.54,12.54,11.7501,12.2,65611,0
+BCBP.US,D,20240202,000000,11.8,12.015,11.6,11.6,42950,0
+BCBP.US,D,20240205,000000,11.5,11.86,11.33,11.5,48790,0
+BCBP.US,D,20240206,000000,11.4,11.51,11.07,11.14,48040,0
+BCBP.US,D,20240207,000000,11.12,11.12,10.39,10.48,94926,0
+BCBP.US,D,20240208,000000,10.48,10.5999,10.23,10.29,70848,0
+BCBP.US,D,20240209,000000,10.32,10.6899,10.2,10.67,78620,0
+BCBP.US,D,20240212,000000,10.61,12.43,10.61,12.24,168591,0
+BCBP.US,D,20240213,000000,11.9,11.9,11,11.13,73471,0
+BCBP.US,D,20240214,000000,11.14,11.215,10.56,11.1,71702,0
+BCBP.US,D,20240215,000000,11.17,11.775,11.16,11.69,71345,0
+BCBP.US,D,20240216,000000,11.56,11.65,11.255,11.49,41528,0
+BCBP.US,D,20240220,000000,11.29,11.64,10.84,10.87,110511,0
+BCBP.US,D,20240221,000000,10.88,11.1,10.82,11.02,26734,0
+BCBP.US,D,20240222,000000,10.95,10.95,10.54,10.7,48267,0
+BCBP.US,D,20240223,000000,10.76,10.96,10.69,10.78,21910,0
+BCBP.US,D,20240226,000000,10.75,10.825,10.55,10.57,16943,0
+BCBP.US,D,20240227,000000,10.63,10.736,10.57,10.65,24785,0
+BCBP.US,D,20240228,000000,10.5,10.59,10.35,10.39,37279,0
+BCBP.US,D,20240229,000000,10.6,10.7365,10.43,10.49,30461,0
+BCBP.US,D,20240301,000000,10.42,10.55,10.26,10.43,36892,0
+BCBP.US,D,20240304,000000,10.48,10.6,10.37,10.51,40654,0
+BCBP.US,D,20240305,000000,10.41,10.88,10.41,10.51,68346,0
+BCBP.US,D,20240306,000000,10.53,10.6367,10.26,10.43,23426,0
+BCBP.US,D,20240307,000000,10.5,10.6287,10.36,10.51,21829,0
+BCBP.US,D,20240308,000000,10.64,10.64,10.35,10.42,20542,0
+BCBP.US,D,20240311,000000,10.32,10.8,10.32,10.42,29625,0
+BCBP.US,D,20240312,000000,10.46,10.46,10.15,10.17,26262,0
+BCBP.US,D,20240313,000000,10.17,10.3485,10.1001,10.2,29969,0
+BCBP.US,D,20240314,000000,10.16,10.16,9.765,9.87,44924,0
+BCBP.US,D,20240315,000000,9.81,10.1399,9.68,9.72,242082,0
+BCBP.US,D,20240318,000000,9.8,10.36,9.675,10.27,113784,0
+BCBP.US,D,20240319,000000,10.28,10.75,10.28,10.45,68651,0
+BCBP.US,D,20240320,000000,10.3,10.66,10.175,10.56,27488,0
+BCBP.US,D,20240321,000000,10.63,10.665,10.23,10.44,34835,0
+BCBP.US,D,20240322,000000,10.44,10.44,10.17,10.3,26825,0
+BCBP.US,D,20240325,000000,10.27,10.28,9.7,9.76,102116,0
+BCBP.US,D,20240326,000000,9.87,10.03,9.87,9.87,35482,0
+BCBP.US,D,20240327,000000,9.91,10.34,9.85,10.32,39013,0
+BCBP.US,D,20240328,000000,10.21,10.53,10.21,10.45,23182,0
+BCBP.US,D,20240401,000000,10.4,10.5615,10.1,10.25,48007,0
+BCBP.US,D,20240402,000000,10.16,10.2,9.83,9.96,36505,0
+BCBP.US,D,20240403,000000,9.98,10.18,9.94,10.04,33530,0
+BCBP.US,D,20240404,000000,10.2,10.33,10.05,10.24,36385,0
+BCBP.US,D,20240405,000000,10.07,10.13,10.04,10.1,11999,0
+BCBP.US,D,20240408,000000,10.12,10.1383,9.97,9.97,16371,0
+BCBP.US,D,20240409,000000,10.045,10.21,10,10.05,29828,0
+BCBP.US,D,20240410,000000,9.95,9.97,9.45,9.6,83097,0
+BCBP.US,D,20240411,000000,9.68,9.95,9.55,9.91,62705,0
+BCBP.US,D,20240412,000000,9.87,9.95,9.76,9.78,40015,0
+BCBP.US,D,20240415,000000,9.87,9.88,9.5,9.63,57683,0
+BCBP.US,D,20240416,000000,9.68,9.7,9.5,9.56,39450,0
+BCBP.US,D,20240417,000000,9.52,9.74,9.185,9.31,54276,0
+BCBP.US,D,20240418,000000,9.3,9.65,9.3,9.52,41712,0
+BCBP.US,D,20240419,000000,9.43,9.96,9.3401,9.96,35107,0
+BCBP.US,D,20240422,000000,9.99,10,9.61,9.62,50117,0
+BCBP.US,D,20240423,000000,9.56,9.92,9.46,9.61,57782,0
+BCBP.US,D,20240424,000000,9.55,9.75,9.38,9.75,40525,0
+BCBP.US,D,20240425,000000,9.26,9.665,9.26,9.44,67598,0
+BCBP.US,D,20240426,000000,9.5,9.5797,9.3,9.46,38349,0
+BCBP.US,D,20240429,000000,9.5,9.6,9.42,9.55,52330,0
+BCBP.US,D,20240430,000000,9.515,9.515,9.26,9.42,64836,0
+BCBP.US,D,20240501,000000,9.57,9.8,9.5,9.73,59317,0
+BCBP.US,D,20240502,000000,9.58,9.7,9.5101,9.69,77922,0
+BCBP.US,D,20240503,000000,9.8,9.89,9.6543,9.82,44945,0
+BCBP.US,D,20240506,000000,9.9,10.63,9.88,10.55,162148,0
+BCBP.US,D,20240507,000000,10.52,10.73,10.37,10.39,70452,0
+BCBP.US,D,20240508,000000,10.3,10.58,10.275,10.55,17550,0
+BCBP.US,D,20240509,000000,10.61,10.65,10.475,10.65,25924,0
+BCBP.US,D,20240510,000000,10.71,10.7399,10.43,10.51,24157,0
+BCBP.US,D,20240513,000000,10.61,10.64,10.09,10.09,71574,0
+BCBP.US,D,20240514,000000,10.13,10.29,10.13,10.24,24447,0
+BCBP.US,D,20240515,000000,10.39,10.48,10.31,10.47,32736,0
+BCBP.US,D,20240516,000000,10.46,11.03,10.46,10.86,74921,0
+BCBP.US,D,20240517,000000,10.94,11.0699,10.78,10.82,35534,0
+BCBP.US,D,20240520,000000,10.78,10.78,10.4,10.4,29670,0
+BCBP.US,D,20240521,000000,10.4,10.67,10.2797,10.51,34944,0
+BCBP.US,D,20240522,000000,10.43,10.61,10.4201,10.59,50127,0
+BCBP.US,D,20240523,000000,10.7,10.7,10.07,10.15,39959,0
+BCBP.US,D,20240524,000000,10.33,10.33,10.0601,10.24,19475,0
+BCBP.US,D,20240528,000000,10.26,10.32,10.03,10.16,24773,0
+BCBP.US,D,20240529,000000,10.01,10.01,9.82,9.89,26400,0
+BCBP.US,D,20240530,000000,9.99,10.16,9.865,10.03,48211,0
+BCBP.US,D,20240531,000000,10.16,10.16,9.91,10,29131,0
+BCBP.US,D,20240603,000000,10.16,10.16,9.841,9.87,36264,0
+BCBP.US,D,20240604,000000,9.86,9.86,9.62,9.71,47199,0
+BCBP.US,D,20240605,000000,9.72,9.93,9.6855,9.87,27181,0
+BCBP.US,D,20240606,000000,9.85,10.03,9.74,9.89,33420,0
+BCBP.US,D,20240607,000000,9.9,9.91,9.62,9.73,39666,0
+BCBP.US,D,20240610,000000,9.73,9.88,9.56,9.81,44484,0
+BCBP.US,D,20240611,000000,9.77,9.98,9.67,9.97,29349,0
+BCBP.US,D,20240612,000000,10.18,10.33,9.87,9.94,40784,0
+BCBP.US,D,20240613,000000,9.96,10.09,9.7,9.74,22674,0
+BCBP.US,D,20240614,000000,9.67,9.71,9.51,9.6,38389,0
+BCBP.US,D,20240617,000000,9.62,10.04,9.6,10.04,35691,0
+BCBP.US,D,20240618,000000,9.9501,10.0739,9.87,9.87,42233,0
+BCBP.US,D,20240620,000000,9.82,10.08,9.7,9.97,33533,0
+BCBP.US,D,20240621,000000,10,10.17,9.82,9.92,71121,0
+BCBP.US,D,20240624,000000,10,10.11,9.83,10,32426,0
+BCBP.US,D,20240625,000000,9.99,10,9.87,9.91,23113,0
+BCBP.US,D,20240626,000000,9.82,10.21,9.8071,10.12,46617,0
+BCBP.US,D,20240627,000000,10.18,10.39,10.025,10.24,33769,0
+BCBP.US,D,20240628,000000,10.24,10.88,10.24,10.63,188625,0
+BCBP.US,D,20240701,000000,10.6,10.66,10.29,10.32,63606,0
+BCBP.US,D,20240702,000000,10.41,10.59,10.32,10.51,26817,0
+BCBP.US,D,20240703,000000,10.53,10.56,10.36,10.46,17439,0
+BCBP.US,D,20240705,000000,10.41,10.42,9.95,10.04,106153,0
+BCBP.US,D,20240708,000000,10.17,10.32,10.09,10.13,18067,0
+BCBP.US,D,20240709,000000,10.1,10.25,10.08,10.23,20964,0
+BCBP.US,D,20240710,000000,10.26,10.52,10.23,10.52,23604,0
+BCBP.US,D,20240711,000000,10.83,11.2,10.64,11.11,86963,0
+BCBP.US,D,20240712,000000,11.2,11.54,11.14,11.31,35896,0
+BCBP.US,D,20240715,000000,11.42,11.67,11.1901,11.4,46729,0
+BCBP.US,D,20240716,000000,11.55,12.28,11.55,12.18,114648,0
+BCBP.US,D,20240717,000000,12.05,12.35,12,12.24,60150,0
+BCBP.US,D,20240718,000000,12.05,12.29,11.86,12.01,82652,0
+BCBP.US,D,20240719,000000,11.99,12.4085,11.97,12.22,56295,0
+BCBP.US,D,20240722,000000,12.19,12.88,12.17,12.69,50864,0
+BCBP.US,D,20240723,000000,12.56,12.8,12.53,12.53,54969,0
+BCBP.US,D,20240724,000000,12.44,12.55,11.98,12.03,56669,0
+BCBP.US,D,20240725,000000,12.04,12.88,12.04,12.65,63261,0
+BCBP.US,D,20240726,000000,12.67,12.715,12.44,12.68,65120,0
+BCBP.US,D,20240729,000000,12.73,12.73,12.4,12.61,128847,0
+BCBP.US,D,20240730,000000,12.6,12.78,12.57,12.66,41380,0
+BCBP.US,D,20240731,000000,12.66,13.065,12.59,12.68,100264,0
+BCBP.US,D,20240801,000000,12.75,12.75,11.91,12.09,96667,0
+BCBP.US,D,20240802,000000,11.41,11.69,11.1442,11.53,99851,0
+BCBP.US,D,20240805,000000,10.95,11.25,10.35,11.08,61136,0
+BCBP.US,D,20240806,000000,11.29,11.39,11.06,11.18,49051,0
+BCBP.US,D,20240807,000000,11.32,11.32,10.95,11,25034,0
+BCBP.US,D,20240808,000000,11.27,11.31,11.1,11.31,20148,0
+BCBP.US,D,20240809,000000,11.33,11.33,11.14,11.27,26348,0
+BCBP.US,D,20240812,000000,11.35,11.4,11,11.13,26439,0
+BCBP.US,D,20240813,000000,11.16,11.39,11.05,11.37,15921,0
+BCBP.US,D,20240814,000000,11.32,11.32,11.12,11.29,15992,0
+BCBP.US,D,20240815,000000,11.59,11.91,11.55,11.73,66896,0
+BCBP.US,D,20240816,000000,11.72,11.9,11.69,11.75,35126,0
+BCBP.US,D,20240819,000000,11.74,11.8744,11.5981,11.77,19054,0
+BCBP.US,D,20240820,000000,11.655,11.72,11.57,11.61,81296,0
+BCBP.US,D,20240821,000000,11.6,11.77,11.578,11.74,17199,0
+BCBP.US,D,20240822,000000,11.8,11.87,11.62,11.82,120964,0
+BCBP.US,D,20240823,000000,11.87,12.84,11.87,12.69,55142,0
+BCBP.US,D,20240826,000000,12.78,12.79,12.42,12.6,101164,0
+BCBP.US,D,20240827,000000,12.51,12.51,12.111,12.25,51439,0
+BCBP.US,D,20240828,000000,12.27,12.495,12.18,12.46,38078,0
+BCBP.US,D,20240829,000000,12.56,12.62,12.25,12.46,25702,0
+BCBP.US,D,20240830,000000,12.46,12.5,12.21,12.41,27283,0
+BCBP.US,D,20240903,000000,12.32,12.51,11.93,11.97,56026,0
+BCBP.US,D,20240904,000000,11.9,12.0458,11.63,11.88,56651,0
+BCBP.US,D,20240905,000000,12.03,12.07,11.89,11.89,35083,0
+BCBP.US,D,20240906,000000,12.02,12.02,11.745,11.78,160620,0
+BCBP.US,D,20240909,000000,11.88,12.08,11.736311,12,39547,0
+BCBP.US,D,20240910,000000,12,12.04,11.815,11.98,36480,0
+BCBP.US,D,20240911,000000,11.92,11.96,11.66,11.91,55450,0
+BCBP.US,D,20240912,000000,12,12.08,11.88,11.98,14891,0
+BCBP.US,D,20240913,000000,12.15,12.49,12.15,12.48,22377,0
+BCBP.US,D,20240916,000000,12.49,12.61,12.48,12.52,18376,0
+BCBP.US,D,20240917,000000,12.66,12.83,12.48,12.49,35032,0
+BCBP.US,D,20240918,000000,12.44,12.9,12.4,12.49,55299,0
+BCBP.US,D,20240919,000000,12.82,12.9,12.48,12.9,29860,0
+BCBP.US,D,20240920,000000,12.8,12.8,12.56,12.6,111317,0
+BCBP.US,D,20240923,000000,12.61,12.61,12.34,12.4,16230,0
+BCBP.US,D,20240924,000000,12.41,12.41,12.15,12.17,26061,0
+BCBP.US,D,20240925,000000,12.18,12.28,11.84,12.02,31725,0
+BCBP.US,D,20240926,000000,12.22,12.285,12.06,12.13,24451,0
+BCBP.US,D,20240927,000000,12.29,12.31,12.0578,12.2,12323,0
+BCBP.US,D,20240930,000000,12.14,12.49,12.14,12.34,23386,0
+BCBP.US,D,20241001,000000,12.12,12.12,11.81,11.83,33032,0
+BCBP.US,D,20241002,000000,11.78,12.04,11.78,11.86,23407,0
+BCBP.US,D,20241003,000000,11.76,11.93,11.6993,11.78,20662,0
+BCBP.US,D,20241004,000000,12.03,12.16,11.99,12.11,21753,0
+BCBP.US,D,20241007,000000,12.015,12.02,11.88,12,24180,0
+BCBP.US,D,20241008,000000,12.08,12.08,11.95,11.95,26308,0
+BCBP.US,D,20241009,000000,12.11,12.18,12,12.06,14773,0
+BCBP.US,D,20241010,000000,11.93,12.11,11.88,12.04,16822,0
+BCBP.US,D,20241011,000000,12.31,12.55,12.31,12.46,43328,0
+BCBP.US,D,20241014,000000,12.45,12.63,12.3058,12.53,25694,0
+BCBP.US,D,20241015,000000,12.55,13.0441,12.52,12.74,92721,0
+BCBP.US,D,20241016,000000,12.87,13.2,12.87,13.08,39398,0
+BCBP.US,D,20241017,000000,13.08,13.41,12.86,13.3,97974,0
+BCBP.US,D,20241018,000000,13.49,13.67,13.23,13.25,60366,0
+BCBP.US,D,20241021,000000,13.25,13.25,12.195,12.2,39467,0
+BCBP.US,D,20241022,000000,12.21,12.21,11.8067,11.92,32481,0
+BCBP.US,D,20241023,000000,11.86,11.98,11.77,11.94,22794,0
+BCBP.US,D,20241024,000000,11.94,11.94,11.6837,11.86,27694,0
+BCBP.US,D,20241025,000000,11.89,11.905,11.615,11.63,15253,0
+BCBP.US,D,20241028,000000,11.73,12.1822,11.73,12.07,27599,0
+BCBP.US,D,20241029,000000,11.96,12.33,11.96,12.2,31690,0
+BCBP.US,D,20241030,000000,12.18,12.49,12.18,12.35,41153,0
+BCBP.US,D,20241031,000000,12.25,12.42,12.12,12.14,40501,0
+BCBP.US,D,20241101,000000,11.9073,12.02,11.83,11.87,22520,0
+BCBP.US,D,20241104,000000,11.79,11.94,11.79,11.86,18305,0
+BCBP.US,D,20241105,000000,11.81,12.05,11.81,12.04,25715,0
+BCBP.US,D,20241106,000000,13.02,13.19,12.93,13,201794,0
+BCBP.US,D,20241107,000000,12.9,12.96,12.47,12.8,45826,0
+BCBP.US,D,20241108,000000,12.77,12.94,12.6801,12.89,29637,0
+BCBP.US,D,20241111,000000,13.1,13.25,12.97,13.08,46935,0
+BCBP.US,D,20241112,000000,13.12,13.43,13.0501,13.31,52321,0
+BCBP.US,D,20241113,000000,13.45,13.65,13.25,13.26,45394,0
+BCBP.US,D,20241114,000000,13.39,13.39,13.15,13.26,48496,0
+BCBP.US,D,20241115,000000,13.34,13.3899,13.15,13.27,29413,0
+BCBP.US,D,20241118,000000,13.36,13.36,13.18,13.25,28773,0
+BCBP.US,D,20241119,000000,13.25,13.3,12.97,13.08,64111,0
+BCBP.US,D,20241120,000000,13,13,12.77,12.965,20962,0
+BCBP.US,D,20241121,000000,13.07,13.28,13.07,13.19,21204,0
+BCBP.US,D,20241122,000000,13.26,13.555,13.23,13.5,24744,0
+BCBP.US,D,20241125,000000,13.58,14.04,13.52,13.55,53435,0
+BCBP.US,D,20241126,000000,13.42,13.505,13.3717,13.41,19572,0
+BCBP.US,D,20241127,000000,13.44,13.55,13.24,13.24,42338,0
+BCBP.US,D,20241129,000000,13.37,13.37,13.09,13.27,20920,0
+BCBP.US,D,20241202,000000,13.28,13.405,13.095,13.36,31551,0
+BCBP.US,D,20241203,000000,13.39,13.39,12.94,12.97,37270,0
+BCBP.US,D,20241204,000000,13.05,13.22,12.9504,13.2,25219,0
+BCBP.US,D,20241205,000000,13.37,13.37,12.995,13.05,24599,0
+BCBP.US,D,20241206,000000,13.18,13.18,12.89,12.92,14006,0
+BCBP.US,D,20241209,000000,12.95,12.95,12.7,12.7,42299,0
+BCBP.US,D,20241210,000000,12.64,12.9035,12.6,12.79,31992,0
+BCBP.US,D,20241211,000000,12.79,12.81,12.63,12.71,57725,0
+BCBP.US,D,20241212,000000,12.7,12.7,12.37,12.42,31429,0
+BCBP.US,D,20241213,000000,12.46,12.6,12.265,12.43,30438,0
+BCBP.US,D,20241216,000000,12.42,13.16,12.364,12.91,97339,0
+BCBP.US,D,20241217,000000,12.88,13.16,12.6,12.92,142983,0
+BCBP.US,D,20241218,000000,13.06,13.17,11.83,12.07,116564,0
+BCBP.US,D,20241219,000000,12.24,12.28,11.7,11.73,38667,0
+BCBP.US,D,20241220,000000,11.62,12.18,11.62,12.07,128946,0
+BCBP.US,D,20241223,000000,12.02,12.05,11.66,11.73,43816,0
+BCBP.US,D,20241224,000000,11.7,11.82,11.68,11.82,11487,0
+BCBP.US,D,20241226,000000,11.84,11.93,11.75,11.91,23205,0
+BCBP.US,D,20241227,000000,11.9,11.9,11.53,11.66,36673,0
+BCBP.US,D,20241230,000000,11.6,11.78,11.49,11.68,49084,0
+BCBP.US,D,20241231,000000,11.76,11.97,11.76,11.84,40609,0
+BCBP.US,D,20250102,000000,11.8431,11.96,11.44,11.5,46489,0
+BCBP.US,D,20250103,000000,11.495,11.655,11.4192,11.62,21539,0
+BCBP.US,D,20250106,000000,11.59,11.61,11.4,11.46,39021,0
+BCBP.US,D,20250107,000000,11.45,11.4516,11.123,11.255,35202,0
+BCBP.US,D,20250108,000000,11.09,11.29,11.08,11.22,42216,0
+BCBP.US,D,20250110,000000,11.1,11.1,10.64,10.96,55876,0
+BCBP.US,D,20250113,000000,10.87,11.04,10.8201,11.01,39458,0
+BCBP.US,D,20250114,000000,11.03,11.42,11.02,11.42,34374,0
+BCBP.US,D,20250115,000000,11.62,11.84,11.58,11.79,63037,0
+BCBP.US,D,20250116,000000,11.8,11.94,11.48,11.63,51332,0
+BCBP.US,D,20250117,000000,11.78,11.85,11.41,11.61,40095,0
+BCBP.US,D,20250121,000000,11.6,11.81,11.565,11.7,43205,0
+BCBP.US,D,20250122,000000,11.6,11.64,11.47,11.58,43426,0
+BCBP.US,D,20250123,000000,11.57,11.78,11.47,11.62,45739,0
+BCBP.US,D,20250124,000000,11.56,11.7574,11.52,11.54,40419,0
+BCBP.US,D,20250127,000000,11.62,11.96,11.62,11.89,94604,0
+BCBP.US,D,20250128,000000,11.78,11.87,11.12,11.73,220631,0
+BCBP.US,D,20250129,000000,11.76,12.26,11.57,11.78,69611,0
+BCBP.US,D,20250130,000000,11.77,11.77,10.61,10.62,117692,0
+BCBP.US,D,20250131,000000,10.66,10.94,10.55,10.83,93984,0
+BCBP.US,D,20250203,000000,10.55,10.84,10.48,10.66,43776,0
+BCBP.US,D,20250204,000000,10.57,10.8,10.545,10.75,28987,0
+BCBP.US,D,20250205,000000,10.86,10.9,10.76,10.83,36280,0
+BCBP.US,D,20250206,000000,11.07,11.07,10.93,11.06,58800,0
+BCBP.US,D,20250207,000000,10.83,10.83,10.43,10.65,58859,0
+BCBP.US,D,20250210,000000,10.64,10.64,10.41,10.52,42272,0
+BCBP.US,D,20250211,000000,10.42,10.64,10.42,10.53,41149,0
+BCBP.US,D,20250212,000000,10.47,10.47,10.17,10.24,51529,0
+BCBP.US,D,20250213,000000,10.33,10.33,10.17,10.31,43522,0
+BCBP.US,D,20250214,000000,10.39,10.435,10.3,10.34,30744,0
+BCBP.US,D,20250218,000000,10.3,10.4599,10.25,10.45,41065,0
+BCBP.US,D,20250219,000000,10.4,10.4,10.18,10.24,45225,0
+BCBP.US,D,20250220,000000,10.29,10.29,10,10.12,34386,0
+BCBP.US,D,20250221,000000,10.02,10.28,9.95,9.96,54484,0
+BCBP.US,D,20250224,000000,10.04,10.2499,9.9,9.91,53438,0
+BCBP.US,D,20250225,000000,10.01,10.29,10,10.1,83769,0
+BCBP.US,D,20250226,000000,10.09,10.275,9.95,10.12,54711,0
+BCBP.US,D,20250227,000000,10.1,10.3,10.03,10.13,58559,0
+BCBP.US,D,20250228,000000,10.21,10.21,10.05,10.13,55861,0
+BCBP.US,D,20250303,000000,10.08,10.18,9.94,9.99,65924,0
+BCBP.US,D,20250304,000000,9.95,10.02,9.71,9.89,74877,0
+BCBP.US,D,20250305,000000,9.96,9.965,9.74,9.8,42937,0
+BCBP.US,D,20250306,000000,9.79,9.93,9.74,9.88,44625,0
+BCBP.US,D,20250307,000000,9.92,9.94,9.7349,9.88,45023,0
+BCBP.US,D,20250310,000000,9.79,9.88,9.55,9.62,87996,0
+BCBP.US,D,20250311,000000,9.72,9.735,9.37,9.52,102229,0
+BCBP.US,D,20250312,000000,9.795,9.9899,9.51,9.78,54164,0
+BCBP.US,D,20250313,000000,9.85,9.85,9.62,9.68,33921,0
+BCBP.US,D,20250314,000000,9.82,9.91,9.74,9.91,43799,0
+BCBP.US,D,20250317,000000,9.84,9.9,9.74,9.82,43236,0
+BCBP.US,D,20250318,000000,9.82,9.92,9.7,9.84,48642,0
+BCBP.US,D,20250319,000000,9.86,10.195,9.86,10.16,38721,0
+BCBP.US,D,20250320,000000,10.05,10.19,9.99,10.02,29326,0
+BCBP.US,D,20250321,000000,9.91,10.16,9.82,10.13,88359,0
+BCBP.US,D,20250324,000000,10.16,10.23,10.02,10.1,75309,0
+BCBP.US,D,20250325,000000,10.13,10.18,10.045,10.08,30599,0
+BCBP.US,D,20250326,000000,10.13,10.38,10.07,10.15,44204,0
+BCBP.US,D,20250327,000000,10.16,10.22,10.07,10.17,25093,0
+BCBP.US,D,20250328,000000,10.16,10.16,9.92,9.95,30446,0
+BCBP.US,D,20250331,000000,9.89,9.95,9.78,9.86,39225,0
+BCBP.US,D,20250401,000000,9.77,9.9449,9.7279,9.85,27253,0
+BCBP.US,D,20250402,000000,9.82,9.96,9.8019,9.91,22158,0
+BCBP.US,D,20250403,000000,9.73,9.73,9.22,9.26,79811,0
+BCBP.US,D,20250404,000000,8.99,9.43,8.99,9.36,109585,0
+BCBP.US,D,20250407,000000,9.2,9.58,8.6608,9.42,77271,0
+BCBP.US,D,20250408,000000,9.62,9.69,9.0401,9.23,32602,0
+BCBP.US,D,20250409,000000,9.16,10.05,9.0904,9.72,55467,0
+BCBP.US,D,20250410,000000,9.53,9.53,8.95,9.08,67663,0
+BCBP.US,D,20250411,000000,9.06,9.27,8.78,9.14,41069,0
+BCBP.US,D,20250414,000000,9.18,9.18,8.77,9.07,98951,0
+BCBP.US,D,20250415,000000,9,9.43,8.91,9.39,59435,0
+BCBP.US,D,20250416,000000,9.39,9.44,9.027,9.41,35994,0
+BCBP.US,D,20250417,000000,9.43,9.58,9.37,9.46,32887,0
+BCBP.US,D,20250421,000000,9.43,9.46,9.24,9.4,62476,0
+BCBP.US,D,20250422,000000,9.16,9.21,8.81,8.85,80171,0
+BCBP.US,D,20250423,000000,8.95,9.16,8.66,8.72,97406,0
+BCBP.US,D,20250424,000000,8.75,8.8833,8.42,8.79,92882,0
+BCBP.US,D,20250425,000000,8.66,8.8239,8.41,8.46,158413,0
+BCBP.US,D,20250428,000000,8.55,8.655,8.38,8.39,82560,0
+BCBP.US,D,20250429,000000,8.35,8.47,8.31,8.33,87105,0
+BCBP.US,D,20250430,000000,8.27,8.282,8.07,8.22,158541,0
+BCBP.US,D,20250501,000000,8.17,8.47,8.05,8.37,71620,0
+BCBP.US,D,20250502,000000,8.44,8.47,8.32,8.39,64006,0
+BCBP.US,D,20250505,000000,8.38,8.58,8.214,8.44,100024,0
+BCBP.US,D,20250506,000000,8.43,8.505,8.225,8.45,127941,0
+BCBP.US,D,20250507,000000,8.3,8.43,8.11,8.11,76114,0
+BCBP.US,D,20250508,000000,8.2,8.48,8.1577,8.39,46228,0
+BCBP.US,D,20250509,000000,8.34,8.4378,8.3,8.3,46850,0
+BCBP.US,D,20250512,000000,8.38,8.67,8.38,8.48,54422,0
+BCBP.US,D,20250513,000000,8.55,8.58,8.4133,8.47,30472,0
+BCBP.US,D,20250514,000000,8.4,8.47,8.3,8.35,60606,0
+BCBP.US,D,20250515,000000,8.34,8.46,8.31,8.44,43286,0
+BCBP.US,D,20250516,000000,8.42,8.4875,8.36,8.36,72081,0
+BCBP.US,D,20250519,000000,8.33,8.42,8.25,8.36,42333,0
+BCBP.US,D,20250520,000000,8.37,8.5195,8.3,8.39,75586,0
+BCBP.US,D,20250521,000000,8.35,8.36,8.135,8.14,60929,0
+BCBP.US,D,20250522,000000,8.07,8.2,8.05,8.06,64432,0
+BCBP.US,D,20250523,000000,8.05,8.08,7.92,7.99,91820,0
+BCBP.US,D,20250527,000000,8.06,8.2,8.01,8.17,82581,0
+BCBP.US,D,20250528,000000,8.17,8.235,8.0633,8.09,47657,0
+BCBP.US,D,20250529,000000,8.12,8.18,8.0604,8.18,39026,0
+BCBP.US,D,20250530,000000,8.16,8.16,8.06,8.1,47667,0
+BCBP.US,D,20250602,000000,8.1,8.1669,7.86,7.88,107830,0
+BCBP.US,D,20250603,000000,7.88,8.073,7.86,8.02,61775,0
+BCBP.US,D,20250604,000000,8,8.035,7.85,7.87,48703,0
+BCBP.US,D,20250605,000000,7.9,7.9,7.755,7.86,93250,0
+BCBP.US,D,20250606,000000,7.89,8.04,7.89,7.97,66962,0
+BCBP.US,D,20250609,000000,7.98,8.045,7.81,7.89,103117,0
+BCBP.US,D,20250610,000000,7.88,8.19,7.82,8.19,108241,0
+BCBP.US,D,20250611,000000,8.17,8.17,7.865,7.87,82486,0
+BCBP.US,D,20250612,000000,7.87,7.87,7.775,7.81,75176,0
+BCBP.US,D,20250613,000000,7.78,7.8,7.54,7.7,145724,0
+BCBP.US,D,20250616,000000,7.85,7.89,7.711,7.75,81881,0
+BCBP.US,D,20250617,000000,7.75,7.82,7.6717,7.71,78337,0
+BCBP.US,D,20250618,000000,7.74,7.866,7.7238,7.8,59352,0
+BCBP.US,D,20250620,000000,7.85,7.95,7.81,7.84,97670,0
+BCBP.US,D,20250623,000000,7.84,8.04,7.83,8.04,106125,0
+BCBP.US,D,20250624,000000,8.07,8.355,7.97,8.26,114850,0
+BCBP.US,D,20250625,000000,8.26,8.33,8.1251,8.27,89815,0
+BCBP.US,D,20250626,000000,8.32,8.36,8.22,8.34,85898,0
+BCBP.US,D,20250627,000000,8.35,8.43,8.31,8.43,210356,0
+BCBP.US,D,20250630,000000,8.41,8.48,8.33,8.42,110658,0
+BCBP.US,D,20250701,000000,8.44,8.83,8.33,8.83,111633,0
+BCBP.US,D,20250702,000000,8.83,9.11,8.79,9.11,93021,0
+BCBP.US,D,20250703,000000,9.1,9.24,8.995,9.23,76702,0
+BCBP.US,D,20250707,000000,9.16,9.29,9.03,9.17,106999,0
+BCBP.US,D,20250708,000000,9.14,9.38,9.12,9.23,106856,0
+BCBP.US,D,20250709,000000,9.23,9.355,9.07,9.14,76998,0
+BCBP.US,D,20250710,000000,9.1,9.22,9.05,9.1,52501,0
+BCBP.US,D,20250711,000000,9.03,9.03,8.85,8.86,56186,0
+BCBP.US,D,20250714,000000,8.87,8.998,8.8,8.99,46514,0
+BCBP.US,D,20250715,000000,8.94,9.0113,8.56,8.56,113240,0
+BCBP.US,D,20250716,000000,8.55,8.7,8.4999,8.69,102546,0
+BCBP.US,D,20250717,000000,8.68,8.86,8.615,8.74,118011,0
+BCBP.US,D,20250718,000000,8.81,8.82,8.6101,8.75,56802,0
+BCBP.US,D,20250721,000000,8.76,8.935,8.76,8.87,51564,0
+BCBP.US,D,20250722,000000,8.9,9.03,8.86,8.94,62332,0
+BCBP.US,D,20250723,000000,9.01,9.01,8.8101,8.9,34493,0
+BCBP.US,D,20250724,000000,8.85,8.85,8.48,8.48,60665,0
+BCBP.US,D,20250725,000000,8.48,8.61,8.44,8.58,93844,0
+BCBP.US,D,20250728,000000,8.62,8.79,8.486,8.79,64521,0
+BCBP.US,D,20250729,000000,8.76,8.76,8.31,8.42,101937,0
+BCBP.US,D,20250730,000000,8.51,8.51,8.33,8.45,95130,0
+BCBP.US,D,20250731,000000,8.38,8.42,8.28,8.36,59457,0
+BCBP.US,D,20250801,000000,8.32,8.38,8.01,8.1,90434,0
+BCBP.US,D,20250804,000000,8.23,8.26,8.04,8.24,70895,0
+BCBP.US,D,20250805,000000,8.24,8.36,8.07,8.35,64426,0
+BCBP.US,D,20250806,000000,8.38,8.38,8.235,8.31,45666,0
+BCBP.US,D,20250807,000000,8.4502,8.4502,8.245,8.32,62987,0
+BCBP.US,D,20250808,000000,8.39,8.57,8.32,8.53,64118,0
+BCBP.US,D,20250811,000000,8.4,8.415,8.3,8.35,53521,0
+BCBP.US,D,20250812,000000,8.42,8.6738,8.42,8.65,82051,0
+BCBP.US,D,20250813,000000,8.69,8.755,8.5662,8.72,87955,0
+BCBP.US,D,20250814,000000,8.64,8.7553,8.58,8.71,41434,0
+BCBP.US,D,20250815,000000,8.76,8.76,8.36,8.37,57822,0
+BCBP.US,D,20250818,000000,8.36,8.6,8.35,8.57,73074,0
+BCBP.US,D,20250819,000000,8.58,8.66,8.58,8.64,41645,0
+BCBP.US,D,20250820,000000,8.66,8.72,8.6,8.69,33688,0
+BCBP.US,D,20250821,000000,8.69,8.78,8.52,8.55,50876,0
+BCBP.US,D,20250822,000000,8.62,9.15,8.62,9.1,95082,0
+BCBP.US,D,20250825,000000,9.06,9.1399,9,9,66018,0
+BCBP.US,D,20250826,000000,9.06,9.265,9.01,9.14,59768,0
+BCBP.US,D,20250827,000000,9.08,9.195,9.07,9.08,59680,0
+BCBP.US,D,20250828,000000,9.07,9.165,8.88,8.89,45336,0
+BCBP.US,D,20250829,000000,8.9,8.985,8.87,8.9,37434,0
+BCBP.US,D,20250902,000000,8.8,8.8,8.66,8.75,59880,0
+BCBP.US,D,20250903,000000,8.68,8.755,8.62,8.73,52409,0
+BCBP.US,D,20250904,000000,8.77,8.825,8.73,8.79,41617,0
+BCBP.US,D,20250905,000000,8.83,8.9468,8.74,8.74,56206,0
+BCBP.US,D,20250908,000000,8.75,8.99,8.66,8.78,42574,0
+BCBP.US,D,20250909,000000,8.73,8.75,8.69,8.69,46692,0
+BCBP.US,D,20250910,000000,8.69,8.78,8.625,8.68,42628,0
+BCBP.US,D,20250911,000000,8.66,8.89,8.66,8.86,54409,0
+BCBP.US,D,20250912,000000,8.8,8.8,8.63,8.63,42495,0
+BCBP.US,D,20250915,000000,8.69,8.7,8.55,8.56,42670,0
+BCBP.US,D,20250916,000000,8.55,8.66,8.52,8.64,73123,0
+BCBP.US,D,20250917,000000,8.66,8.89,8.6,8.63,74425,0
+BCBP.US,D,20250918,000000,8.69,8.885,8.65,8.88,60101,0
+BCBP.US,D,20250919,000000,8.9,8.9,8.67,8.67,136889,0
+BCBP.US,D,20250922,000000,8.655,8.88,8.61,8.88,92024,0
+BCBP.US,D,20250923,000000,8.9,9,8.7,8.73,73749,0
+BCBP.US,D,20250924,000000,8.76,8.87,8.6653,8.8,37683,0
+BCBP.US,D,20250925,000000,8.76,8.87,8.73,8.76,50057,0
+BCBP.US,D,20250926,000000,8.78,8.89,8.7,8.87,74276,0
+BCBP.US,D,20250929,000000,8.88,8.88,8.56,8.57,64727,0
+BCBP.US,D,20250930,000000,8.56,8.69,8.475,8.68,90959,0
+BCBP.US,D,20251001,000000,8.59,8.73,8.47,8.65,80382,0
+BCBP.US,D,20251002,000000,8.7,8.7,8.49,8.49,37956,0
+BCBP.US,D,20251003,000000,8.54,8.67,8.53,8.54,38600,0
+BCBP.US,D,20251006,000000,8.58,8.72,8.42,8.47,96644,0
+BCBP.US,D,20251007,000000,8.47,8.5677,8.42,8.44,41404,0
+BCBP.US,D,20251008,000000,8.44,8.44,8.2825,8.34,39891,0
+BCBP.US,D,20251009,000000,8.3,8.3,8.19,8.2,52310,0
+BCBP.US,D,20251010,000000,8.2,8.275,7.922,7.94,62906,0
+BCBP.US,D,20251013,000000,8.02,8.1659,7.92,8,71278,0
+BCBP.US,D,20251014,000000,7.9,8.13,7.86,8.12,73557,0
+BCBP.US,D,20251015,000000,8.17,8.2,8.03,8.1,74576,0
+BCBP.US,D,20251016,000000,8.09,8.18,7.71,7.83,89844,0
+BCBP.US,D,20251017,000000,7.86,8.06,7.85,7.92,68220,0
+BCBP.US,D,20251020,000000,7.95,8.07,7.87,8.06,54632,0
+BCBP.US,D,20251021,000000,8.02,8.09,7.95,8.07,70276,0
+BCBP.US,D,20251022,000000,8.1,8.18,7.96,7.98,90416,0
+BCBP.US,D,20251023,000000,7.98,8.04,7.865,7.88,72949,0
+BCBP.US,D,20251024,000000,7.97,8.2147,7.935,8.21,64887,0
+BCBP.US,D,20251027,000000,8.23,8.68,8.17,8.38,119387,0
+BCBP.US,D,20251028,000000,8.46,8.46,8.15,8.16,66913,0
+BCBP.US,D,20251029,000000,8.15,8.155,7.77,7.92,92200,0
+BCBP.US,D,20251030,000000,8.03,8.095,7.91,7.99,100087,0
+BCBP.US,D,20251031,000000,7.95,7.97,7.82,7.94,90349,0
+BCBP.US,D,20251103,000000,7.95,7.95,7.79,7.82,71435,0
+BCBP.US,D,20251104,000000,7.79,7.87,7.75,7.77,104743,0
+BCBP.US,D,20251105,000000,7.77,7.89,7.76,7.79,55317,0
+BCBP.US,D,20251106,000000,7.81,7.8999,7.66,7.67,65359,0
+BCBP.US,D,20251107,000000,7.66,7.78,7.65,7.76,109913,0
+BCBP.US,D,20251110,000000,7.8,7.8,7.61,7.73,70389,0
+BCBP.US,D,20251111,000000,7.73,7.8,7.6956,7.79,88785,0
+BCBP.US,D,20251112,000000,7.76,7.89,7.66,7.67,79560,0
+BCBP.US,D,20251113,000000,7.66,7.755,7.62,7.68,83676,0
+BCBP.US,D,20251114,000000,7.66,7.72,7.61,7.69,85381,0
+BCBP.US,D,20251117,000000,7.7,7.7113,7.4344,7.45,112857,0
+BCBP.US,D,20251118,000000,7.45,7.6399,7.41,7.55,79200,0
+BCBP.US,D,20251119,000000,7.56,7.6199,7.51,7.53,61069,0
+BCBP.US,D,20251120,000000,7.53,7.7,7.525,7.53,83871,0
+BCBP.US,D,20251121,000000,7.54,7.925,7.54,7.77,117076,0
+BCBP.US,D,20251124,000000,7.83,7.89,7.7081,7.82,70123,0
+BCBP.US,D,20251125,000000,7.88,8.12,7.88,8.06,82487,0
+BCBP.US,D,20251126,000000,8.01,8.0599,7.85,8,115425,0
+BCBP.US,D,20251128,000000,8.07,8.07,7.92,7.99,50179,0
+BCBP.US,D,20251201,000000,8.02,8.11,7.9768,8.06,72547,0
+BCBP.US,D,20251202,000000,8.11,8.11,8.01,8.01,44819,0
+BCBP.US,D,20251203,000000,8.04,8.25,8.04,8.25,80968,0
+BCBP.US,D,20251204,000000,8.23,8.25,8.11,8.13,77636,0
+BCBP.US,D,20251205,000000,8.08,8.12,8.05,8.06,55260,0
+BCBP.US,D,20251208,000000,8.05,8.13,8.05,8.08,78190,0
+BCBP.US,D,20251209,000000,8.11,8.2,8.1,8.14,62952,0
+BCBP.US,D,20251210,000000,8.12,8.415,8.12,8.37,259895,0
+BCBP.US,D,20251211,000000,8.37,8.47,8.31,8.44,84005,0
+BCBP.US,D,20251212,000000,8.48,8.4986,8.3201,8.39,82625,0
+BCBP.US,D,20251215,000000,8.46,8.48,8.33,8.4,69309,0
+BCBP.US,D,20251216,000000,8.4,8.46,8.36,8.45,73771,0
+BCBP.US,D,20251217,000000,8.44,8.49,8.4,8.47,82175,0
+BCBP.US,D,20251218,000000,8.5,8.55,8.45,8.49,68006,0
+BCBP.US,D,20251219,000000,8.48,8.57,8.37,8.41,125859,0
+BCBP.US,D,20251222,000000,8.39,8.485,8.3001,8.32,85765,0
+BCBP.US,D,20251223,000000,8.32,8.3355,8.27,8.27,60315,0
+BCBP.US,D,20251224,000000,8.27,8.28,8.22,8.27,32585,0
+BCBP.US,D,20251226,000000,8.275,8.32,8.26,8.27,83743,0
+BCBP.US,D,20251229,000000,8.27,8.27,8.16,8.17,70095,0
+BCBP.US,D,20251230,000000,8.17,8.2,8.09,8.16,96298,0
+BCBP.US,D,20251231,000000,8.15,8.18,8.05,8.07,71134,0
+BCBP.US,D,20260102,000000,8.11,8.14,7.9398,7.98,82891,0
+BCBP.US,D,20260105,000000,7.96,8.2,7.96,8.07,97194,0
+BCBP.US,D,20260106,000000,8.02,8.08,7.95,8.02,111497,0
+BCBP.US,D,20260107,000000,8.05,8.05,7.895,7.92,56406,0
+BCBP.US,D,20260108,000000,7.96,8.155,7.92,8.06,73634,0
+BCBP.US,D,20260109,000000,8.09,8.17,7.98,8,78198,0
+BCBP.US,D,20260112,000000,7.98,8,7.875,7.92,80565,0
+BCBP.US,D,20260113,000000,7.92,7.95,7.87,7.9,41267,0
+BCBP.US,D,20260114,000000,7.9,8.01,7.86,8,37705,0
+BCBP.US,D,20260115,000000,7.98,8.13,7.98,8.07,50155,0
+BCBP.US,D,20260116,000000,7.94,7.98,7.55,7.7,226033,0
+BCBP.US,D,20260120,000000,7.61,7.69,7.54,7.65,136866,0
+BCBP.US,D,20260121,000000,7.65,7.85,7.65,7.83,109043,0
+BCBP.US,D,20260122,000000,7.87,8.02,7.86,7.98,109202,0
+BCBP.US,D,20260123,000000,7.98,7.99,7.83,7.86,100090,0
+BCBP.US,D,20260126,000000,7.74,7.85,7.65,7.67,123102,0
+BCBP.US,D,20260127,000000,7.67,7.7,7.63,7.67,73965,0
+BCBP.US,D,20260128,000000,7.68,7.69,7.61,7.64,78510,0
+BCBP.US,D,20260129,000000,7.66,7.83,7.61,7.82,85799,0
+BCBP.US,D,20260130,000000,7.55,7.9,7.3101,7.89,196877,0
+BCBP.US,D,20260202,000000,7.88,8.33,7.87,8.25,217690,0
+BCBP.US,D,20260203,000000,8.24,8.31,7.93,8.08,100095,0
+BCBP.US,D,20260204,000000,8.15,8.37,8.15,8.22,96595,0
+BCBP.US,D,20260205,000000,8.23,8.25,8.0575,8.2,103089,0
+BCBP.US,D,20260206,000000,8.2,8.315,8.1614,8.28,88057,0
+BCBP.US,D,20260209,000000,8.3,8.43,8.25,8.35,66097,0
+BCBP.US,D,20260210,000000,8.38,8.7,8.36,8.4,165392,0
+BCBP.US,D,20260211,000000,8.38,8.605,8.25,8.29,108043,0
+BCBP.US,D,20260212,000000,8.31,8.37,8.19,8.26,110426,0
+BCBP.US,D,20260213,000000,8.22,8.5,8.215,8.48,90875,0
+BCBP.US,D,20260217,000000,8.51,8.67,8.485,8.55,107193,0
+BCBP.US,D,20260218,000000,8.62,8.73,8.35,8.425,77127,0
diff --git a/daily/us/nasdaq stocks/1/bcg.us.txt b/daily/us/nasdaq stocks/1/bcg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3829141e6669ada6e3a6118306e9593b20c23f64
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcg.us.txt	
@@ -0,0 +1,475 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCG.US,D,20240328,000000,16.61,16.61,10.9755,12.95,416802,0
+BCG.US,D,20240401,000000,8.96,10.62,8.26,10.33,57937,0
+BCG.US,D,20240402,000000,9.13,9.13,6.9774,7.48,25152,0
+BCG.US,D,20240403,000000,7,7.43,5.6,6.59,27864,0
+BCG.US,D,20240404,000000,6.25,7.58,5.88,6.8155,16151,0
+BCG.US,D,20240405,000000,7.2,7.9499,6.91,7.65,22296,0
+BCG.US,D,20240408,000000,7.2,9.97,6.61,9.45,48026,0
+BCG.US,D,20240409,000000,8.36,9.54,7.38,8.7,32631,0
+BCG.US,D,20240410,000000,8.44,8.6546,7.5,8.6,8400,0
+BCG.US,D,20240411,000000,8.02,8.99,8.02,8.1,5658,0
+BCG.US,D,20240412,000000,8.6,8.6,8,8.15,24195,0
+BCG.US,D,20240415,000000,7.8,7.895,7.2,7.725,33148,0
+BCG.US,D,20240416,000000,7.45,7.6,7,7,7407,0
+BCG.US,D,20240417,000000,6.81,7,6.21,6.9571,7755,0
+BCG.US,D,20240418,000000,6.4,7.1,6.3,6.8,8167,0
+BCG.US,D,20240419,000000,6.22,6.5,6.22,6.5,5485,0
+BCG.US,D,20240422,000000,6.24,6.55,6.24,6.3506,3613,0
+BCG.US,D,20240423,000000,6,7.2324,6,7.2324,3911,0
+BCG.US,D,20240424,000000,6.63,6.9515,6.63,6.63,2392,0
+BCG.US,D,20240425,000000,7.03,7.15,6.5,7.08,2114,0
+BCG.US,D,20240426,000000,7.2,7.2,6.55,7,6683,0
+BCG.US,D,20240429,000000,6.799,6.98,6.62,6.98,2494,0
+BCG.US,D,20240430,000000,6.93,7.7989,6.8,6.9,6595,0
+BCG.US,D,20240501,000000,6.9,6.9,6.51,6.695,5330,0
+BCG.US,D,20240502,000000,6.8362,6.8599,6.3,6.3,14195,0
+BCG.US,D,20240503,000000,6.3001,6.405,5.5,5.5,3652,0
+BCG.US,D,20240506,000000,6.49,6.78,5.44,5.7,1720,0
+BCG.US,D,20240507,000000,6,6,6,6,801,0
+BCG.US,D,20240508,000000,5.668,5.67,5.0679,5.0679,3759,0
+BCG.US,D,20240509,000000,5.4,5.5,5.4,5.5,3638,0
+BCG.US,D,20240510,000000,5.395,5.4,5.395,5.4,944,0
+BCG.US,D,20240513,000000,5.08,5.4612,4.3719,4.3719,12179,0
+BCG.US,D,20240514,000000,4.9581,4.9581,4.9581,4.9581,1910,0
+BCG.US,D,20240515,000000,5.1058,5.36,4.62,4.85,12465,0
+BCG.US,D,20240516,000000,5.1,5.35,4.7,4.7,9141,0
+BCG.US,D,20240517,000000,4.7998,4.7998,4.7998,4.7998,461,0
+BCG.US,D,20240520,000000,4.67,4.9,3.85,4.2,11562,0
+BCG.US,D,20240521,000000,3.5,4.1999,2.7,2.7,10367,0
+BCG.US,D,20240522,000000,3.38,5.42,3.25,4.22,2176949,0
+BCG.US,D,20240523,000000,4.24,7.99,4.22,7.53,18112020,0
+BCG.US,D,20240524,000000,6.33,6.81,5.66,6.19,474887,0
+BCG.US,D,20240528,000000,5.61,6.75,5.6,6.63,105616,0
+BCG.US,D,20240529,000000,7.18,7.88,6.19,7.65,122578,0
+BCG.US,D,20240530,000000,7.9,9.53,7,8.81,145407,0
+BCG.US,D,20240531,000000,9.58,11.42,9.22,10.84,202214,0
+BCG.US,D,20240603,000000,11.2,11.89,10.3,11.46,190135,0
+BCG.US,D,20240604,000000,10.33,12.22,9.5601,11.9,143280,0
+BCG.US,D,20240605,000000,11.9,11.9,10.2108,10.77,88449,0
+BCG.US,D,20240606,000000,10.65,10.65,9.15,9.7,45570,0
+BCG.US,D,20240607,000000,9.7,9.7,8.01,8.28,32969,0
+BCG.US,D,20240610,000000,8.07,9.0499,8.07,8.73,23548,0
+BCG.US,D,20240611,000000,8.29,8.675,8.05,8.4,22203,0
+BCG.US,D,20240612,000000,8.31,8.51,7.56,7.8,30729,0
+BCG.US,D,20240613,000000,7.13,7.79,6.39,6.66,20676,0
+BCG.US,D,20240614,000000,6.63,6.63,5.76,5.76,3040,0
+BCG.US,D,20240617,000000,5.74,5.74,5.3,5.475,9189,0
+BCG.US,D,20240618,000000,5.3,5.3,3.79,4.67,31299,0
+BCG.US,D,20240620,000000,4.75,5.46,4.75,5.01,15266,0
+BCG.US,D,20240621,000000,5.37,5.66,4.75,5.12,68798,0
+BCG.US,D,20240624,000000,5.2,5.74,4.46,5.74,74468,0
+BCG.US,D,20240625,000000,5.31,5.99,5.14,5.87,7025,0
+BCG.US,D,20240626,000000,5.5,6.0899,5.5,5.76,16258,0
+BCG.US,D,20240627,000000,5.63,5.942,5.61,5.89,14216,0
+BCG.US,D,20240628,000000,5.71,6.27,5.2709,6.2,18924,0
+BCG.US,D,20240701,000000,6.03,6.345,5.825,6.22,37368,0
+BCG.US,D,20240702,000000,5.93,6.1799,5.6,5.6,1296,0
+BCG.US,D,20240703,000000,5.49,5.72,5.42,5.68,3339,0
+BCG.US,D,20240705,000000,5.55,6.28,5.3,5.66,19943,0
+BCG.US,D,20240708,000000,5.64,6.05,5.5001,5.5001,3458,0
+BCG.US,D,20240709,000000,5.71,6,5.6,5.8,17848,0
+BCG.US,D,20240710,000000,5.7,5.7,5.1802,5.68,12670,0
+BCG.US,D,20240711,000000,5.4,5.4,5.4,5.4,763,0
+BCG.US,D,20240712,000000,5.725,6,5.452,5.86,8254,0
+BCG.US,D,20240715,000000,5.584,5.8599,5.45,5.77,5456,0
+BCG.US,D,20240716,000000,5.7799,5.7799,5.4,5.72,10021,0
+BCG.US,D,20240717,000000,5.3,5.73,5.3,5.36,7967,0
+BCG.US,D,20240718,000000,5.36,5.49,5.3473,5.49,2606,0
+BCG.US,D,20240719,000000,5.395,5.395,5.3,5.3,740,0
+BCG.US,D,20240722,000000,5.495,5.54,5.3,5.54,4192,0
+BCG.US,D,20240723,000000,5.13,5.25,5.1,5.2,2195,0
+BCG.US,D,20240724,000000,5.2397,5.2398,5.015,5.0175,1318,0
+BCG.US,D,20240725,000000,4.75,4.97,4.75,4.97,5591,0
+BCG.US,D,20240726,000000,4.7,4.9,4.43,4.43,6042,0
+BCG.US,D,20240729,000000,4.705,4.705,4.705,4.705,863,0
+BCG.US,D,20240730,000000,4.67,4.6999,4.6291,4.6291,638,0
+BCG.US,D,20240731,000000,4.7,4.7,3.89,3.92,7179,0
+BCG.US,D,20240801,000000,4,4.3999,4,4.02,3615,0
+BCG.US,D,20240802,000000,4.33,4.37,3.77,3.78,10814,0
+BCG.US,D,20240805,000000,3.86,3.86,3.6,3.6,1887,0
+BCG.US,D,20240806,000000,3.56,3.74,3.5,3.5,6707,0
+BCG.US,D,20240807,000000,3.86,3.8699,3.5,3.5,9526,0
+BCG.US,D,20240808,000000,3.776,3.776,3.54,3.54,4947,0
+BCG.US,D,20240809,000000,3.5,3.5,3.25,3.35,1069,0
+BCG.US,D,20240812,000000,3.47,3.4999,3,3.02,4878,0
+BCG.US,D,20240813,000000,3.22,3.97,3,3.17,38168,0
+BCG.US,D,20240814,000000,3.24,4.71,3.17,3.61,929998,0
+BCG.US,D,20240815,000000,3.38,3.96,3.36,3.61,34275,0
+BCG.US,D,20240816,000000,3.5,3.9,3.44,3.466,20728,0
+BCG.US,D,20240819,000000,3.5924,3.65,3.15,3.5,44921,0
+BCG.US,D,20240820,000000,3.3,3.4999,2.6,2.97,50549,0
+BCG.US,D,20240821,000000,3.55,3.55,3,3.1637,22466,0
+BCG.US,D,20240822,000000,3.17,3.66,3.16,3.42,9773,0
+BCG.US,D,20240823,000000,3.35,3.52,3.275,3.48,21219,0
+BCG.US,D,20240826,000000,3.48,3.65,3.48,3.5,7319,0
+BCG.US,D,20240827,000000,3.37,3.37,3.37,3.37,589,0
+BCG.US,D,20240828,000000,3.515,3.515,3.32,3.36,13856,0
+BCG.US,D,20240829,000000,3.3,3.53,3.3,3.53,3906,0
+BCG.US,D,20240830,000000,3.365,3.53,3.2,3.5,4288,0
+BCG.US,D,20240903,000000,3.47,3.5,3.44,3.48,8745,0
+BCG.US,D,20240904,000000,3.25,3.4696,3.2,3.2001,12621,0
+BCG.US,D,20240905,000000,3.34,3.38,3.2,3.2521,7908,0
+BCG.US,D,20240906,000000,3.4,3.75,3.21,3.27,12234,0
+BCG.US,D,20240909,000000,3.18,3.32,2.62,2.62,33972,0
+BCG.US,D,20240910,000000,2.99,3.16,2.78,2.9,12989,0
+BCG.US,D,20240911,000000,2.75,2.98,2.69,2.72,13950,0
+BCG.US,D,20240912,000000,2.81,2.98,2.62,2.71,9349,0
+BCG.US,D,20240913,000000,2.74,2.95,2.74,2.81,5950,0
+BCG.US,D,20240916,000000,2.85,2.88,2.78,2.79,3516,0
+BCG.US,D,20240917,000000,2.98,2.98,2.84,2.84,9668,0
+BCG.US,D,20240918,000000,2.91,2.98,2.84,2.84,2365,0
+BCG.US,D,20240919,000000,3.41,3.41,2.9,3,8447,0
+BCG.US,D,20240920,000000,3.15,3.3,2.89,3.3,26670,0
+BCG.US,D,20240923,000000,3.27,3.37,3.06,3.09,11846,0
+BCG.US,D,20240924,000000,3.0001,3.2298,3.0001,3.2,2318,0
+BCG.US,D,20240925,000000,3.24,3.29,3,3.16,12312,0
+BCG.US,D,20240926,000000,3.21,3.25,3.2,3.2,17355,0
+BCG.US,D,20240927,000000,3.4823,3.4823,3,3.17,17932,0
+BCG.US,D,20240930,000000,3.01,3.1003,2.9,2.92,8995,0
+BCG.US,D,20241001,000000,3.19,3.2,2.75,2.8,28679,0
+BCG.US,D,20241002,000000,2.8,2.82,2.78,2.82,2497,0
+BCG.US,D,20241003,000000,2.9,2.99,2.63,2.63,15978,0
+BCG.US,D,20241004,000000,2.8475,2.85,2.67,2.8,3425,0
+BCG.US,D,20241007,000000,2.8,2.8,2.79,2.79,1034,0
+BCG.US,D,20241008,000000,2.75,2.906,2.66,2.74,9613,0
+BCG.US,D,20241009,000000,2.77,2.87,2.5,2.87,30473,0
+BCG.US,D,20241010,000000,2.6737,2.78,2.6737,2.69,762,0
+BCG.US,D,20241011,000000,2.7,2.72,2.7,2.7,1155,0
+BCG.US,D,20241014,000000,2.68,2.73,2.45,2.6547,17168,0
+BCG.US,D,20241015,000000,2.5,2.7652,2.4,2.54,9831,0
+BCG.US,D,20241016,000000,2.65,2.65,2.49,2.58,1975,0
+BCG.US,D,20241017,000000,2.51,2.56,2.44,2.44,1355,0
+BCG.US,D,20241018,000000,2.44,2.5,2.37,2.37,6009,0
+BCG.US,D,20241021,000000,2.4723,2.4723,2.37,2.37,2427,0
+BCG.US,D,20241022,000000,2.37,2.38,1.88,2.18,34154,0
+BCG.US,D,20241023,000000,2.2,2.26,2.07,2.105,5936,0
+BCG.US,D,20241024,000000,2.14,2.14,2.06,2.08,3114,0
+BCG.US,D,20241025,000000,2.08,2.0912,1.851,2.0912,4519,0
+BCG.US,D,20241028,000000,2.21,2.21,2.06,2.06,857,0
+BCG.US,D,20241029,000000,1.99,2.5199,1.99,2.1,4885,0
+BCG.US,D,20241030,000000,2.103992,2.4799,2.103992,2.1584,7570,0
+BCG.US,D,20241031,000000,2.2,2.33,2.14,2.1415,2268,0
+BCG.US,D,20241101,000000,2.17,2.325,2.12,2.12,7758,0
+BCG.US,D,20241104,000000,2.1,2.209,2,2,12644,0
+BCG.US,D,20241105,000000,2.01,2.191,1.96,2.0003,8720,0
+BCG.US,D,20241106,000000,1.9,2.2999,1.8599,2,11764,0
+BCG.US,D,20241107,000000,2,2.2,1.985,2.19,2220,0
+BCG.US,D,20241108,000000,2.26,2.26,1.9901,1.9901,2393,0
+BCG.US,D,20241111,000000,2.43,6.55,2.05,3.3,24294912,0
+BCG.US,D,20241112,000000,3.3,4.47,2.8708,3.49,1517902,0
+BCG.US,D,20241113,000000,3.2,3.5157,2.92,3.28,433411,0
+BCG.US,D,20241114,000000,3.54,3.85,2.99,3.49,386321,0
+BCG.US,D,20241115,000000,3.19,3.8386,3.19,3.49,183025,0
+BCG.US,D,20241118,000000,3.67,3.67,2.95,2.95,261526,0
+BCG.US,D,20241119,000000,2.95,3.2989,2.84,3.05,58691,0
+BCG.US,D,20241120,000000,3.03,3.45,2.67,2.73,104896,0
+BCG.US,D,20241121,000000,2.57,2.78,2.3101,2.48,114617,0
+BCG.US,D,20241122,000000,2.95,2.95,2.4067,2.62,97843,0
+BCG.US,D,20241125,000000,2.69,2.9523,2.48,2.75,285790,0
+BCG.US,D,20241126,000000,2.79,2.79,2.5309,2.65,58084,0
+BCG.US,D,20241127,000000,2.67,2.83,2.47,2.55,245856,0
+BCG.US,D,20241129,000000,2.65,2.8217,2.5716,2.58,22297,0
+BCG.US,D,20241202,000000,2.51,2.71,2.47,2.58,62326,0
+BCG.US,D,20241203,000000,2.64,2.64,2.4471,2.46,23174,0
+BCG.US,D,20241204,000000,2.44,2.6,2.314,2.56,74197,0
+BCG.US,D,20241205,000000,2.48,2.63,2.4,2.41,14757,0
+BCG.US,D,20241206,000000,2.6,3.3389,2.45,3.07,147317,0
+BCG.US,D,20241209,000000,3.48,3.48,3.1002,3.13,49210,0
+BCG.US,D,20241210,000000,3.15,3.15,2.8504,2.91,23121,0
+BCG.US,D,20241211,000000,3.01,3.01,2.751,2.96,7769,0
+BCG.US,D,20241212,000000,3,3.03,2.7498,2.93,37199,0
+BCG.US,D,20241213,000000,2.96,2.97,2.71,2.8,73835,0
+BCG.US,D,20241216,000000,2.75,2.96,2.61,2.65,31049,0
+BCG.US,D,20241217,000000,2.71,2.89,2.55,2.61,16653,0
+BCG.US,D,20241218,000000,2.51,2.79,2.4974,2.52,15836,0
+BCG.US,D,20241219,000000,2.64,2.64,2.31,2.32,23023,0
+BCG.US,D,20241220,000000,2.31,2.38,2.1,2.14,31653,0
+BCG.US,D,20241223,000000,2.13,2.24,2.07,2.1,17110,0
+BCG.US,D,20241224,000000,2.02,2.29,1.85,1.98,22033,0
+BCG.US,D,20241226,000000,2.0154,6,2,3.05,9304409,0
+BCG.US,D,20241227,000000,2.88,3.28,2.6233,2.9,433865,0
+BCG.US,D,20241230,000000,2.86,3.73,2.7016,3.58,295889,0
+BCG.US,D,20241231,000000,3.24,3.295,2.851,2.94,70253,0
+BCG.US,D,20250102,000000,2.7462,3.0499,2.66,2.76,91358,0
+BCG.US,D,20250103,000000,2.9,3.13,2.75,3.01,46182,0
+BCG.US,D,20250106,000000,3.1,3.1,2.67,2.79,29466,0
+BCG.US,D,20250107,000000,2.68,2.7404,2.47,2.57,37250,0
+BCG.US,D,20250108,000000,2.63,3.12,2.5398,2.71,86455,0
+BCG.US,D,20250110,000000,2.58,2.59,2.41,2.51,18609,0
+BCG.US,D,20250113,000000,2.64,2.69,2.41,2.45,22176,0
+BCG.US,D,20250114,000000,2.4,2.6908,2.26,2.4,22493,0
+BCG.US,D,20250115,000000,2.5,2.67,2.32,2.59,116003,0
+BCG.US,D,20250116,000000,2.72,2.7903,2.42,2.51,137900,0
+BCG.US,D,20250117,000000,2.54,2.7299,2.3971,2.55,23151,0
+BCG.US,D,20250121,000000,2.6,2.8,2.51,2.55,72694,0
+BCG.US,D,20250122,000000,2.52,2.69,2.5001,2.58,28861,0
+BCG.US,D,20250123,000000,2.49,2.58,2.4,2.5,24392,0
+BCG.US,D,20250124,000000,2.54,2.69,2.4642,2.48,48688,0
+BCG.US,D,20250127,000000,2.42,2.97,2.27,2.52,101788,0
+BCG.US,D,20250128,000000,2.45,2.54,2.2,2.32,35807,0
+BCG.US,D,20250129,000000,2.38,2.7191,1.97,1.97,81113,0
+BCG.US,D,20250130,000000,2,2.18,1.94,2.11,66456,0
+BCG.US,D,20250131,000000,2.05,2.17,2.01,2.06,17695,0
+BCG.US,D,20250203,000000,2,2.1707,2,2.07,16347,0
+BCG.US,D,20250204,000000,2.08,2.14,1.99,2.03,47445,0
+BCG.US,D,20250205,000000,2.03,2.4664,2.03,2.33,76215,0
+BCG.US,D,20250206,000000,2.4,2.4,2.145,2.17,23818,0
+BCG.US,D,20250207,000000,2.14,2.27,2.0301,2.11,24988,0
+BCG.US,D,20250210,000000,2.05,2.11,2.03,2.11,16396,0
+BCG.US,D,20250211,000000,2.15,2.16,2.03,2.09,36683,0
+BCG.US,D,20250212,000000,2.2719,2.2719,2.04,2.07,11427,0
+BCG.US,D,20250213,000000,2.08,2.16,2.05,2.08,22437,0
+BCG.US,D,20250214,000000,2.2,2.24,2.08,2.23,25223,0
+BCG.US,D,20250218,000000,2.23,2.32,2,2.06,41357,0
+BCG.US,D,20250219,000000,2.02,2.09,1.89,2,35605,0
+BCG.US,D,20250220,000000,1.98,1.9815,1.81,1.97,43306,0
+BCG.US,D,20250221,000000,1.935,2,1.81,1.9,35025,0
+BCG.US,D,20250224,000000,1.8848,1.8848,1.71,1.77,24755,0
+BCG.US,D,20250225,000000,1.809,1.947,1.71,1.76,18429,0
+BCG.US,D,20250226,000000,1.83,1.9279,1.76,1.8582,7660,0
+BCG.US,D,20250227,000000,1.86,5.81,1.86,2.87,69863640,0
+BCG.US,D,20250228,000000,2.6,2.69,2.2201,2.4,993035,0
+BCG.US,D,20250303,000000,2.39,2.6,2.06,2.23,415512,0
+BCG.US,D,20250304,000000,2.1,2.39,2.03,2.3,267754,0
+BCG.US,D,20250305,000000,2.1,2.4701,2.1,2.27,173612,0
+BCG.US,D,20250306,000000,2.32,2.42,2.15,2.24,80079,0
+BCG.US,D,20250307,000000,2.31,2.36,2.2052,2.29,45550,0
+BCG.US,D,20250310,000000,2.33,2.33,2.07,2.12,73015,0
+BCG.US,D,20250311,000000,2.01,2.09,2,2.03,54634,0
+BCG.US,D,20250312,000000,2.04,2.08,2.02,2.02,51130,0
+BCG.US,D,20250313,000000,2,2.1789,1.8,1.93,111301,0
+BCG.US,D,20250314,000000,2.01,2.01,1.84,1.92,36081,0
+BCG.US,D,20250317,000000,2,2.0054,1.84,1.88,37513,0
+BCG.US,D,20250318,000000,1.83,1.9393,1.79,1.84,35563,0
+BCG.US,D,20250319,000000,1.96,1.96,1.8401,1.86,30452,0
+BCG.US,D,20250320,000000,1.94,1.95,1.87,1.87,32770,0
+BCG.US,D,20250321,000000,1.97,2.14,1.9499,2.14,72022,0
+BCG.US,D,20250324,000000,2.11,2.11,1.9601,2.06,20923,0
+BCG.US,D,20250325,000000,2.13,2.13,2.05,2.07,10385,0
+BCG.US,D,20250326,000000,2.14,2.14,1.95,2,35360,0
+BCG.US,D,20250327,000000,1.95,2.01,1.9264,2.01,5876,0
+BCG.US,D,20250328,000000,2.01,2.01,1.95,1.95,10033,0
+BCG.US,D,20250331,000000,1.97,2.11,1.78,1.93,102028,0
+BCG.US,D,20250401,000000,2.01,2.02,1.94,2.01,15403,0
+BCG.US,D,20250402,000000,2,2.03,1.96,1.96,10629,0
+BCG.US,D,20250403,000000,1.99,2.03,1.88,1.99,15130,0
+BCG.US,D,20250404,000000,2.02,2.02,1.87,1.93,14213,0
+BCG.US,D,20250407,000000,1.82,1.9429,1.8,1.82,29730,0
+BCG.US,D,20250408,000000,1.9,2,1.82,1.91,33434,0
+BCG.US,D,20250409,000000,1.99,1.99,1.85,1.91,45570,0
+BCG.US,D,20250410,000000,1.97,1.98,1.83,1.92,22647,0
+BCG.US,D,20250411,000000,1.98,2.24,1.9101,2.07,89377,0
+BCG.US,D,20250414,000000,2.09,2.3,2.05,2.21,50353,0
+BCG.US,D,20250415,000000,2.24,2.62,2.165,2.22,139163,0
+BCG.US,D,20250416,000000,2.25,2.342,2,2.06,47875,0
+BCG.US,D,20250417,000000,2.15,2.47,2.05,2.4,119223,0
+BCG.US,D,20250421,000000,2.4,2.52,2.1165,2.38,98877,0
+BCG.US,D,20250422,000000,2.48,2.49,2.28,2.33,42377,0
+BCG.US,D,20250423,000000,2.36,2.36,2.18,2.27,50044,0
+BCG.US,D,20250424,000000,2.2,2.25,2.1704,2.2,12992,0
+BCG.US,D,20250425,000000,2.1884,2.39,2.17,2.21,30644,0
+BCG.US,D,20250428,000000,2.14,2.23,2.14,2.14,18889,0
+BCG.US,D,20250429,000000,2.08,2.245,2.08,2.17,11334,0
+BCG.US,D,20250430,000000,2.24,2.4,2.1,2.27,19930,0
+BCG.US,D,20250501,000000,2.2897,2.38,2.23,2.305,9778,0
+BCG.US,D,20250502,000000,2.2604,2.345,2.2604,2.29,8557,0
+BCG.US,D,20250505,000000,2.29,2.29,2.16,2.2,12756,0
+BCG.US,D,20250506,000000,2.22,2.25,2.0931,2.236,34900,0
+BCG.US,D,20250507,000000,2.19,2.24,2.05,2.14,20415,0
+BCG.US,D,20250508,000000,2.129,2.24,2.12,2.16,37481,0
+BCG.US,D,20250509,000000,2.1238,2.2399,2.1,2.17,11534,0
+BCG.US,D,20250512,000000,2.27,2.27,2.16,2.19,4745,0
+BCG.US,D,20250513,000000,2.27,2.3,2.1732,2.22,19009,0
+BCG.US,D,20250514,000000,2.5,2.5,2.25,2.43,42105,0
+BCG.US,D,20250515,000000,2.31,2.4284,2.26,2.31,20564,0
+BCG.US,D,20250516,000000,2.31,2.393745,2.27,2.35,14493,0
+BCG.US,D,20250519,000000,2.31,2.828,2.31,2.49,89410,0
+BCG.US,D,20250520,000000,2.495,2.5896,2.4155,2.5,14434,0
+BCG.US,D,20250521,000000,2.36,2.5489,2.36,2.43,21754,0
+BCG.US,D,20250522,000000,2.5,2.5,2.33,2.39,9663,0
+BCG.US,D,20250523,000000,2.39,2.47,2.33,2.35,9983,0
+BCG.US,D,20250527,000000,2.35,2.4904,2.26,2.31,9043,0
+BCG.US,D,20250528,000000,2.38,2.385,2.16,2.204,6375,0
+BCG.US,D,20250529,000000,2.2,2.34,2.2,2.21,6197,0
+BCG.US,D,20250530,000000,2.2259,2.329,2.22,2.22,8414,0
+BCG.US,D,20250602,000000,2.2,2.34,2.2,2.25,9347,0
+BCG.US,D,20250603,000000,2.29,2.3185,2.25,2.251,6015,0
+BCG.US,D,20250604,000000,2.26,2.3406,2.12,2.31,39567,0
+BCG.US,D,20250605,000000,2.26,2.26,2.13,2.13,11372,0
+BCG.US,D,20250606,000000,2.12,2.24,2.11,2.1201,17330,0
+BCG.US,D,20250609,000000,2.145,2.208,2.12,2.12,6245,0
+BCG.US,D,20250610,000000,2.12,2.17,2.1,2.11,11076,0
+BCG.US,D,20250611,000000,2.12,2.21,2.1,2.125,8618,0
+BCG.US,D,20250612,000000,2.1,2.1199,2.05,2.05,9398,0
+BCG.US,D,20250613,000000,2.04,2.11,2.04,2.1,15809,0
+BCG.US,D,20250616,000000,2.1,2.11,2.05,2.08,7562,0
+BCG.US,D,20250617,000000,2.1001,2.1001,2.06,2.06,11604,0
+BCG.US,D,20250618,000000,2.06,2.08,2.01,2.02,6773,0
+BCG.US,D,20250620,000000,2.01,2.01,1.96,1.97,9863,0
+BCG.US,D,20250623,000000,2.07,2.07,1.9408,1.96,9400,0
+BCG.US,D,20250624,000000,1.96,2.0587,1.95,2.01,9357,0
+BCG.US,D,20250625,000000,2.04,2.04,1.97,1.989,9233,0
+BCG.US,D,20250626,000000,1.99,2.0595,1.98,2,3601,0
+BCG.US,D,20250627,000000,1.97,2.07,1.97,1.99,2469,0
+BCG.US,D,20250630,000000,2.06,2.06,1.9711,2.04,14285,0
+BCG.US,D,20250701,000000,2.016,2.04,1.99,2,6839,0
+BCG.US,D,20250702,000000,2.07,2.07,1.97,1.99,10783,0
+BCG.US,D,20250703,000000,1.98,2,1.98,2,880,0
+BCG.US,D,20250707,000000,2.025,2.025,1.95,1.95,4517,0
+BCG.US,D,20250708,000000,1.94,2.01,1.94,1.95,8060,0
+BCG.US,D,20250709,000000,1.95,2.023,1.92,1.96,11804,0
+BCG.US,D,20250710,000000,2.07,2.07,1.96,1.97,22482,0
+BCG.US,D,20250711,000000,1.97,2.0299,1.96,1.96,7538,0
+BCG.US,D,20250714,000000,1.96,2.0199,1.96,1.97,7758,0
+BCG.US,D,20250715,000000,1.97,2.07,1.97,1.98,27720,0
+BCG.US,D,20250716,000000,1.9923,2.0593,1.98,2.02,14712,0
+BCG.US,D,20250717,000000,2.01,2.2,2.01,2.13,25681,0
+BCG.US,D,20250718,000000,2.11,2.2,2.1,2.12,12319,0
+BCG.US,D,20250721,000000,2.12,2.2004,2.12,2.14,20095,0
+BCG.US,D,20250722,000000,2.25,2.77,2.18,2.25,129950,0
+BCG.US,D,20250723,000000,2.23,2.75,2.23,2.5,48269,0
+BCG.US,D,20250724,000000,2.47,2.6779,2.3501,2.36,39960,0
+BCG.US,D,20250725,000000,2.34,2.46,2.31,2.35,36638,0
+BCG.US,D,20250728,000000,2.29,2.3606,2.2,2.21,24972,0
+BCG.US,D,20250729,000000,2.22,2.3099,2.11,2.14,10739,0
+BCG.US,D,20250730,000000,2.13,2.23,2.09,2.23,10274,0
+BCG.US,D,20250731,000000,2.21,2.21,2.07,2.09,7347,0
+BCG.US,D,20250801,000000,2.1,2.1,1.95,2,21615,0
+BCG.US,D,20250804,000000,2,2.1699,2,2.115,26904,0
+BCG.US,D,20250805,000000,2.1013,2.24,2.09,2.175,11150,0
+BCG.US,D,20250806,000000,2.21,2.21,2.165,2.165,1968,0
+BCG.US,D,20250807,000000,2.2099,2.21,2.075,2.09,10218,0
+BCG.US,D,20250808,000000,2.01,2.24,2.01,2.13,18383,0
+BCG.US,D,20250811,000000,2.11,2.142,2.045,2.045,6374,0
+BCG.US,D,20250812,000000,2.17,2.3759,2,2.04,17363,0
+BCG.US,D,20250813,000000,2.08,2.14,2.031,2.14,7198,0
+BCG.US,D,20250814,000000,2.0069,2.1149,2.0069,2.1072,7071,0
+BCG.US,D,20250815,000000,2.06,2.07,2.02,2.02,8355,0
+BCG.US,D,20250818,000000,1.97,2.05,1.97,2,5336,0
+BCG.US,D,20250819,000000,2.03,2.07,2.015,2.04,17603,0
+BCG.US,D,20250820,000000,2.04,2.05,1.97,2.03,15077,0
+BCG.US,D,20250821,000000,2.02,2.02,1.93,1.94,17397,0
+BCG.US,D,20250822,000000,1.95,2,1.9401,2,12265,0
+BCG.US,D,20250825,000000,1.9945,2,1.96,1.9787,11560,0
+BCG.US,D,20250826,000000,1.97,1.99,1.965,1.99,8885,0
+BCG.US,D,20250827,000000,1.9978,1.9978,1.96,1.96,6785,0
+BCG.US,D,20250828,000000,1.96,1.99,1.96,1.96,6636,0
+BCG.US,D,20250829,000000,1.99,1.99,1.95,1.96,6566,0
+BCG.US,D,20250902,000000,1.93,1.93,1.84,1.87,14149,0
+BCG.US,D,20250903,000000,1.87,1.88,1.69,1.8,43360,0
+BCG.US,D,20250904,000000,1.75,1.8,1.75,1.78,11724,0
+BCG.US,D,20250905,000000,1.7893,1.8,1.7893,1.8,2592,0
+BCG.US,D,20250908,000000,1.78,1.8407,1.68,1.73,28142,0
+BCG.US,D,20250909,000000,1.77,2.1,1.76,1.84,65447,0
+BCG.US,D,20250910,000000,1.84,1.99,1.75,1.78,21221,0
+BCG.US,D,20250911,000000,1.76,1.86,1.76,1.8,44820,0
+BCG.US,D,20250912,000000,1.8499,1.8499,1.705,1.705,26885,0
+BCG.US,D,20250915,000000,1.71,1.7488,1.45,1.45,71034,0
+BCG.US,D,20250916,000000,1.47,1.6617,1.45,1.61,51707,0
+BCG.US,D,20250917,000000,1.65,1.69,1.61,1.69,43168,0
+BCG.US,D,20250918,000000,1.76,1.7987,1.7,1.78,31685,0
+BCG.US,D,20250919,000000,1.74,1.95,1.73,1.78,36200,0
+BCG.US,D,20250922,000000,1.8,1.8,1.68,1.74,18359,0
+BCG.US,D,20250923,000000,1.68,1.73,1.64,1.66,16803,0
+BCG.US,D,20250924,000000,1.66,1.72,1.65,1.67,9281,0
+BCG.US,D,20250925,000000,1.7328,1.8185,1.64,1.67,7114,0
+BCG.US,D,20250926,000000,1.64,1.7,1.6,1.6101,16447,0
+BCG.US,D,20250929,000000,1.65,1.65,1.49,1.61,68198,0
+BCG.US,D,20250930,000000,1.65,1.72,1.6,1.72,67327,0
+BCG.US,D,20251001,000000,1.7,1.84,1.7,1.72,29530,0
+BCG.US,D,20251002,000000,1.71,1.74,1.7,1.72,14016,0
+BCG.US,D,20251003,000000,1.7,1.75,1.69,1.7013,17454,0
+BCG.US,D,20251006,000000,1.7,1.73,1.69,1.71,7281,0
+BCG.US,D,20251007,000000,1.75,1.755,1.55,1.58,42709,0
+BCG.US,D,20251008,000000,1.6999,1.6999,1.61,1.65,22952,0
+BCG.US,D,20251009,000000,1.625,1.7,1.6135,1.64,11852,0
+BCG.US,D,20251010,000000,1.57,1.72,1.54,1.7,57674,0
+BCG.US,D,20251013,000000,1.69,2.02,1.613,2,249008,0
+BCG.US,D,20251014,000000,2.16,2.21,1.95,2.08,240403,0
+BCG.US,D,20251015,000000,2.12,2.1991,2.08,2.15,65514,0
+BCG.US,D,20251016,000000,2.25,2.28,2.13,2.22,81214,0
+BCG.US,D,20251017,000000,2.2499,2.44,2.2,2.4,321039,0
+BCG.US,D,20251020,000000,2.51,2.64,2.2,2.29,346504,0
+BCG.US,D,20251021,000000,2.26,2.37,1.81,1.94,108291,0
+BCG.US,D,20251022,000000,1.95,1.97,1.76,1.77,40227,0
+BCG.US,D,20251023,000000,1.82,2.0048,1.76,1.77,40034,0
+BCG.US,D,20251024,000000,1.73,1.93,1.7213,1.78,71923,0
+BCG.US,D,20251027,000000,1.75,1.9033,1.75,1.83,34810,0
+BCG.US,D,20251028,000000,1.81,1.9378,1.72,1.72,26915,0
+BCG.US,D,20251029,000000,1.7,1.89,1.6203,1.63,46990,0
+BCG.US,D,20251030,000000,1.61,1.68,1.55,1.58,44405,0
+BCG.US,D,20251031,000000,1.58,1.712,1.58,1.68,20517,0
+BCG.US,D,20251103,000000,1.6001,1.69,1.58,1.63,30046,0
+BCG.US,D,20251104,000000,1.58,1.62,1.48,1.48,32314,0
+BCG.US,D,20251105,000000,1.49,1.5994,1.36,1.375,51703,0
+BCG.US,D,20251106,000000,1.38,1.5,1.38,1.49,3788,0
+BCG.US,D,20251107,000000,1.45,1.52,1.4,1.51,20258,0
+BCG.US,D,20251110,000000,1.5,1.52,1.468,1.49,16406,0
+BCG.US,D,20251111,000000,1.53,1.53,1.41,1.41,14944,0
+BCG.US,D,20251112,000000,1.475,1.51,1.45,1.48,9532,0
+BCG.US,D,20251113,000000,1.49,1.4912,1.41,1.425,4187424,0
+BCG.US,D,20251114,000000,1.72,2.23,1.695,1.73,23097402,0
+BCG.US,D,20251117,000000,1.79,1.79,1.45,1.47,598557,0
+BCG.US,D,20251118,000000,1.44,2.68,1.44,2.14,12596036,0
+BCG.US,D,20251119,000000,1.97,2.185,1.9172,1.97,586741,0
+BCG.US,D,20251120,000000,1.96,2.37,1.8,2.33,481737,0
+BCG.US,D,20251121,000000,2.32,2.48,2.2,2.2,314465,0
+BCG.US,D,20251124,000000,2.15,3.12,2.14,2.96,620551,0
+BCG.US,D,20251125,000000,2.89,3.17,2.8106,3.11,145299,0
+BCG.US,D,20251126,000000,3.11,3.44,2.961,2.99,133228,0
+BCG.US,D,20251128,000000,2.98,3.09,2.72,2.8,51954,0
+BCG.US,D,20251201,000000,2.72,2.765,2.348,2.42,119257,0
+BCG.US,D,20251202,000000,2.46,2.46,2.321,2.35,34227,0
+BCG.US,D,20251203,000000,2.31,2.51,2.3,2.47,79592,0
+BCG.US,D,20251204,000000,2.44,2.5499,2.32,2.33,74436,0
+BCG.US,D,20251205,000000,2.32,2.43,2.21,2.41,62241,0
+BCG.US,D,20251208,000000,2.36,2.48,2.34,2.44,25793,0
+BCG.US,D,20251209,000000,2.39,2.6,2.3301,2.49,35828,0
+BCG.US,D,20251210,000000,2.42,3.07,2.42,2.86,100171,0
+BCG.US,D,20251211,000000,2.86,2.985,2.52,2.53,45984,0
+BCG.US,D,20251212,000000,2.47,2.55,2.14,2.14,48145,0
+BCG.US,D,20251215,000000,2.18,2.2357,1.95,2.05,49706,0
+BCG.US,D,20251216,000000,1.99,2.11,1.9705,2.06,33480,0
+BCG.US,D,20251217,000000,2.07,2.325,1.9716,2.14,12438,0
+BCG.US,D,20251218,000000,2.15,2.42,2.14,2.25,21828,0
+BCG.US,D,20251219,000000,2.2391,2.29,2.11,2.27,6797,0
+BCG.US,D,20251222,000000,2.22,2.3682,2.22,2.3,9351,0
+BCG.US,D,20251223,000000,2.24,2.35,2.1,2.34,13043,0
+BCG.US,D,20251224,000000,2.22,2.358,2.22,2.355,2294,0
+BCG.US,D,20251226,000000,2.435,2.5,2.32,2.39,13265,0
+BCG.US,D,20251229,000000,2.34,2.42,2.165,2.25,13757,0
+BCG.US,D,20251230,000000,2.3,3,2.28,2.66,177808,0
+BCG.US,D,20251231,000000,2.63,3.25,2.5809,2.88,136193,0
+BCG.US,D,20260102,000000,2.78,2.82,2.6101,2.74,16974,0
+BCG.US,D,20260105,000000,2.64,2.9,2.64,2.69,15153,0
+BCG.US,D,20260106,000000,2.69,2.935,2.56,2.68,32382,0
+BCG.US,D,20260107,000000,2.82,2.82,2.6,2.63,12020,0
+BCG.US,D,20260108,000000,2.72,2.74,2.53,2.63,37823,0
+BCG.US,D,20260109,000000,2.6,2.68,2.6,2.68,11852,0
+BCG.US,D,20260112,000000,2.6,2.95,2.6,2.62,24887,0
+BCG.US,D,20260113,000000,2.62,2.68,2.335,2.35,25088,0
+BCG.US,D,20260114,000000,2.37,2.58,2.37,2.58,8260,0
+BCG.US,D,20260115,000000,2.57,2.57,2.32,2.41,5755,0
+BCG.US,D,20260116,000000,2.4557,2.56,2.4,2.4,11068,0
+BCG.US,D,20260120,000000,2.4,2.48,2.245,2.245,23148,0
+BCG.US,D,20260121,000000,2.33,2.54,2.29,2.43,4316,0
+BCG.US,D,20260122,000000,2.43,2.6,2.43,2.46,9413,0
+BCG.US,D,20260123,000000,2.64,2.68,2.55,2.5834,15319,0
+BCG.US,D,20260126,000000,2.52,2.52,2.42,2.49,10140,0
+BCG.US,D,20260127,000000,2.48,2.48,2.34,2.43,7514,0
+BCG.US,D,20260128,000000,2.43,2.44,2.34,2.38,8640,0
+BCG.US,D,20260129,000000,2.31,2.45,2.3,2.303,15343,0
+BCG.US,D,20260130,000000,2.3,2.4329,2.26,2.28,8643,0
+BCG.US,D,20260202,000000,2.26,2.47,2.26,2.45,10093,0
+BCG.US,D,20260203,000000,2.42,2.545,2.4,2.42,14061,0
+BCG.US,D,20260204,000000,2.435,2.45,2.35,2.4,6149,0
+BCG.US,D,20260205,000000,2.41,2.4203,2.25,2.27,10366,0
+BCG.US,D,20260206,000000,2.455,2.455,2.31,2.35,7619,0
+BCG.US,D,20260209,000000,2.34,2.3788,2.26,2.26,8493,0
+BCG.US,D,20260210,000000,2.2662,2.45,2.2662,2.41,6633,0
+BCG.US,D,20260211,000000,2.32,2.35,2.275,2.29,7610,0
+BCG.US,D,20260212,000000,2.32,2.32,2.03,2.053,10558,0
+BCG.US,D,20260213,000000,2.02,2.2299,2.02,2.17,4817,0
+BCG.US,D,20260217,000000,2.17,2.18,2.09,2.09,5124,0
+BCG.US,D,20260218,000000,2.1908,2.26,2.1601,2.25,7163,0
diff --git a/daily/us/nasdaq stocks/1/bdmd.us.txt b/daily/us/nasdaq stocks/1/bdmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..307c26594d45fe02534381da4ba6d560f37c1892
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bdmd.us.txt	
@@ -0,0 +1,345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDMD.US,D,20241003,000000,5.65,5.83,4.68,5,214935,0
+BDMD.US,D,20241004,000000,4.98,5.46,4.0137,4.32,89397,0
+BDMD.US,D,20241007,000000,4.22,4.67,3.58,4.43,42431,0
+BDMD.US,D,20241008,000000,4.5191,5.1,3.62,3.885,103117,0
+BDMD.US,D,20241009,000000,4.09,4.4674,3.75,3.94,62033,0
+BDMD.US,D,20241010,000000,3.8,4.35,3.01,3.8,165286,0
+BDMD.US,D,20241011,000000,3.72,3.9,3.31,3.31,41961,0
+BDMD.US,D,20241014,000000,3.45,3.45,3.23,3.43,20007,0
+BDMD.US,D,20241015,000000,3.36,3.44,3.15,3.15,5722,0
+BDMD.US,D,20241016,000000,3.15,3.39,2.8132,3.26,26065,0
+BDMD.US,D,20241017,000000,3.5,3.55,3.01,3.06,73950,0
+BDMD.US,D,20241018,000000,3.17,3.29,3.0101,3.02,16499,0
+BDMD.US,D,20241021,000000,3.08,3.55,3.08,3.1,20831,0
+BDMD.US,D,20241022,000000,3.12,3.4723,3.09,3.25,46196,0
+BDMD.US,D,20241023,000000,3.514,3.514,3.052,3.06,9155,0
+BDMD.US,D,20241024,000000,3.1189,3.3,3.052,3.16,17164,0
+BDMD.US,D,20241025,000000,3.05,3.45,3.05,3.08,16592,0
+BDMD.US,D,20241028,000000,3.08,3.22,2.73,3,32392,0
+BDMD.US,D,20241029,000000,2.98,3.14,2.65,3.14,22019,0
+BDMD.US,D,20241030,000000,2.93,3.14,2.75,2.75,11233,0
+BDMD.US,D,20241031,000000,3.1737,3.1737,2.72,2.72,3788,0
+BDMD.US,D,20241101,000000,2.8,3.12,2.6156,2.6156,3457,0
+BDMD.US,D,20241104,000000,2.79,3.18,2.602,2.75,120822,0
+BDMD.US,D,20241105,000000,2.88,3.1,2.65,2.95,81372,0
+BDMD.US,D,20241106,000000,2.7502,3.1299,2.65,2.93,88622,0
+BDMD.US,D,20241107,000000,3.14,3.14,2.85,2.99,6453,0
+BDMD.US,D,20241108,000000,3.03,3.16,2.9,3,3994,0
+BDMD.US,D,20241111,000000,3.09,3.12,2.8,2.975,3828,0
+BDMD.US,D,20241112,000000,2.98,2.98,2.96,2.96,8884,0
+BDMD.US,D,20241113,000000,2.7,3,2.49,2.8656,20876,0
+BDMD.US,D,20241114,000000,2.71,2.8499,2.512,2.53,4184,0
+BDMD.US,D,20241115,000000,2.698,2.87,2.2564,2.51,11258,0
+BDMD.US,D,20241118,000000,2.51,2.84,2.2788,2.45,29744,0
+BDMD.US,D,20241119,000000,2.5,2.545,2.2799,2.44,10819,0
+BDMD.US,D,20241120,000000,2.43,2.4787,2.1,2.47,51013,0
+BDMD.US,D,20241121,000000,2.36,2.49,2.36,2.36,11288,0
+BDMD.US,D,20241122,000000,2.4164,2.7348,2.28,2.28,5403,0
+BDMD.US,D,20241125,000000,2.27,2.3978,1.8,2,41999,0
+BDMD.US,D,20241126,000000,2.05,2.7,1.8669,2.4004,141070,0
+BDMD.US,D,20241127,000000,2.58,2.63,2.18,2.52,59293,0
+BDMD.US,D,20241129,000000,2.61,2.61,2.1101,2.45,29392,0
+BDMD.US,D,20241202,000000,2.39,2.68,2.205,2.4,104952,0
+BDMD.US,D,20241203,000000,2.48,2.48,2.26,2.3,10816,0
+BDMD.US,D,20241204,000000,2.22,2.8997,1.82,2.1,112505,0
+BDMD.US,D,20241205,000000,2.11,2.331,1.7797,1.88,43160,0
+BDMD.US,D,20241206,000000,1.82,1.95,1.5841,1.845,8097,0
+BDMD.US,D,20241209,000000,1.79,2.02,1.64,1.7501,29211,0
+BDMD.US,D,20241210,000000,1.77,1.815,1.76,1.76,4995,0
+BDMD.US,D,20241211,000000,1.88,1.88,1.56,1.64,28414,0
+BDMD.US,D,20241212,000000,1.62,1.6689,1.52,1.56,9711,0
+BDMD.US,D,20241213,000000,1.56,1.68,1.42,1.55,12218,0
+BDMD.US,D,20241216,000000,1.63,1.67,1.47,1.59,10231,0
+BDMD.US,D,20241217,000000,1.64,1.64,1.46,1.51,14110,0
+BDMD.US,D,20241218,000000,1.65,1.65,1.55,1.55,14656,0
+BDMD.US,D,20241219,000000,1.63,2.58,1.55,2.33,789684,0
+BDMD.US,D,20241220,000000,2.14,2.19,1.68,1.83,198075,0
+BDMD.US,D,20241223,000000,1.85,2.49,1.84,2.05,268477,0
+BDMD.US,D,20241224,000000,1.98,2.08,1.76,1.7658,65579,0
+BDMD.US,D,20241226,000000,1.86,1.91,1.78,1.78,31582,0
+BDMD.US,D,20241227,000000,1.8,1.81,1.67,1.72,36614,0
+BDMD.US,D,20241230,000000,1.8,1.8,1.05,1.05,153541,0
+BDMD.US,D,20241231,000000,1.52,9.35,1.415,7.6,89739005,0
+BDMD.US,D,20250102,000000,4.3,5.8,3.77,5.12,3848992,0
+BDMD.US,D,20250103,000000,4.9,8.15,4.9,6.04,3963458,0
+BDMD.US,D,20250106,000000,6.25,7.99,6.0221,6.7,733678,0
+BDMD.US,D,20250107,000000,6.83,7.82,6.25,7.52,542547,0
+BDMD.US,D,20250108,000000,6.5,8.2,6.5,7.65,323071,0
+BDMD.US,D,20250110,000000,7.42,9.1471,7.2525,8.86,359412,0
+BDMD.US,D,20250113,000000,8.68,12.5025,8.43,11.11,862246,0
+BDMD.US,D,20250114,000000,10.38,10.775,7.2988,7.73,493768,0
+BDMD.US,D,20250115,000000,7.35,7.647,6.195,6.62,292565,0
+BDMD.US,D,20250116,000000,6.4,6.85,5.1592,5.42,254378,0
+BDMD.US,D,20250117,000000,5.5,11.8599,5.05,8.85,18625901,0
+BDMD.US,D,20250121,000000,8.17,9.03,6.57,6.92,775435,0
+BDMD.US,D,20250122,000000,6.71,7.7,6.5,7.02,352863,0
+BDMD.US,D,20250123,000000,7.05,9.85,6.8807,8.15,1024540,0
+BDMD.US,D,20250124,000000,8.3,8.9499,7,7.69,414610,0
+BDMD.US,D,20250127,000000,7.03,8.2888,7.0007,7.17,146193,0
+BDMD.US,D,20250128,000000,6.81,7.4573,6.72,7.28,88039,0
+BDMD.US,D,20250129,000000,7.98,7.9896,6.68,6.98,143744,0
+BDMD.US,D,20250130,000000,6.84,7.6973,6.5927,7.28,191357,0
+BDMD.US,D,20250131,000000,7.21,7.53,6.73,7.09,215450,0
+BDMD.US,D,20250203,000000,6.8,7.2974,6.5024,6.74,184998,0
+BDMD.US,D,20250204,000000,6.54,6.9603,5.67,5.83,520754,0
+BDMD.US,D,20250205,000000,6.21,7.41,6.03,6.09,323822,0
+BDMD.US,D,20250206,000000,6.09,6.44,5.91,5.98,101921,0
+BDMD.US,D,20250207,000000,5.91,6.21,5.76,5.9,129754,0
+BDMD.US,D,20250210,000000,5.78,6.47,5.6493,6.23,147404,0
+BDMD.US,D,20250211,000000,6.03,6.3977,5.85,5.9,97113,0
+BDMD.US,D,20250212,000000,5.78,6.2999,5.76,5.91,173265,0
+BDMD.US,D,20250213,000000,5.79,6.4,5.79,6.25,67564,0
+BDMD.US,D,20250214,000000,6.12,6.85,6.09,6.44,95826,0
+BDMD.US,D,20250218,000000,6.28,6.8,6.1,6.23,58470,0
+BDMD.US,D,20250219,000000,6.11,6.54,6.11,6.28,96661,0
+BDMD.US,D,20250220,000000,6.69,6.69,5.95,6.05,134963,0
+BDMD.US,D,20250221,000000,6.1,6.36,5.25,5.3,120615,0
+BDMD.US,D,20250224,000000,5.22,5.5317,4.22,4.26,193029,0
+BDMD.US,D,20250225,000000,4.01,4.39,4.01,4.04,60104,0
+BDMD.US,D,20250226,000000,4.43,4.43,3.8114,3.98,36808,0
+BDMD.US,D,20250227,000000,3.98,4.1535,3.352,3.76,89015,0
+BDMD.US,D,20250228,000000,3.66,4.23,3.3,4.08,44757,0
+BDMD.US,D,20250303,000000,3.96,4.2,3.66,3.67,36680,0
+BDMD.US,D,20250304,000000,3.69,3.9899,3.69,3.77,22389,0
+BDMD.US,D,20250305,000000,3.77,3.95,3.56,3.78,42045,0
+BDMD.US,D,20250306,000000,3.8,4.2,3.7,4.04,54635,0
+BDMD.US,D,20250307,000000,4.14,4.15,3.76,3.95,40298,0
+BDMD.US,D,20250310,000000,3.72,4.25,3.5,3.53,73203,0
+BDMD.US,D,20250311,000000,3.43,5.07,3.43,4.62,121493,0
+BDMD.US,D,20250312,000000,4.66,6.25,4.0887,5.29,331439,0
+BDMD.US,D,20250313,000000,5.31,6.0132,5.31,5.51,98636,0
+BDMD.US,D,20250314,000000,5.53,6.1,5.34,6.07,119731,0
+BDMD.US,D,20250317,000000,6.05,6.3,5.51,5.97,104338,0
+BDMD.US,D,20250318,000000,5.89,6.326452,5.65,5.76,61717,0
+BDMD.US,D,20250319,000000,5.83,5.8999,5.01,5.4,60440,0
+BDMD.US,D,20250320,000000,5.65,5.74,5.09,5.62,32478,0
+BDMD.US,D,20250321,000000,5.64,5.92,5.4087,5.76,23731,0
+BDMD.US,D,20250324,000000,5.79,5.9877,5.56,5.67,18467,0
+BDMD.US,D,20250325,000000,5.64,6,5.5674,5.93,20136,0
+BDMD.US,D,20250326,000000,5.94,6.99,5.8516,6.0041,89042,0
+BDMD.US,D,20250327,000000,6.01,6.7793,5.92,5.92,64536,0
+BDMD.US,D,20250328,000000,5.92,6.1,5.51,5.51,24642,0
+BDMD.US,D,20250331,000000,5.47,5.9652,5.0618,5.21,40761,0
+BDMD.US,D,20250401,000000,5.11,5.8562,5.11,5.61,32514,0
+BDMD.US,D,20250402,000000,5.45,5.98,5.44,5.5,20240,0
+BDMD.US,D,20250403,000000,5.63,6.5,5.5161,5.74,70219,0
+BDMD.US,D,20250404,000000,5.48,6,5.415,5.95,32535,0
+BDMD.US,D,20250407,000000,5.58,5.9365,5.43,5.62,14666,0
+BDMD.US,D,20250408,000000,5.84,5.99,5.302,5.52,35152,0
+BDMD.US,D,20250409,000000,5.31,5.59,5.05,5.34,84080,0
+BDMD.US,D,20250410,000000,5.47,5.5,4.88,4.91,24627,0
+BDMD.US,D,20250411,000000,4.84,5.36,4.84,5.04,9302,0
+BDMD.US,D,20250414,000000,5.28,5.46,5.1341,5.41,28040,0
+BDMD.US,D,20250415,000000,5.48,5.634,5.07,5.41,20093,0
+BDMD.US,D,20250416,000000,5.29,6,5.2,5.25,21769,0
+BDMD.US,D,20250417,000000,5.53,5.59,5.4,5.59,3799,0
+BDMD.US,D,20250421,000000,5.36,5.75,5.36,5.55,9636,0
+BDMD.US,D,20250422,000000,5.7364,5.74,5.45,5.73,12920,0
+BDMD.US,D,20250423,000000,5.85,6.65,5.6382,6.64,141025,0
+BDMD.US,D,20250424,000000,6.76,6.76,6.0481,6.16,13949,0
+BDMD.US,D,20250425,000000,6.36,6.5,5.71,5.71,38951,0
+BDMD.US,D,20250428,000000,5.84,6.25,5.698,5.95,45450,0
+BDMD.US,D,20250429,000000,6,6.65,5.8999,6.1,80626,0
+BDMD.US,D,20250430,000000,6,6,5.75,5.75,25163,0
+BDMD.US,D,20250501,000000,5.7,6,5.4,5.5525,119002,0
+BDMD.US,D,20250502,000000,5.45,5.6,5.4,5.415,40023,0
+BDMD.US,D,20250505,000000,5.442,5.8199,5.442,5.46,4307,0
+BDMD.US,D,20250506,000000,5.32,5.62,5.32,5.35,26921,0
+BDMD.US,D,20250507,000000,5.35,5.58,5.1468,5.35,19546,0
+BDMD.US,D,20250508,000000,5.32,5.54,5.12,5.15,20240,0
+BDMD.US,D,20250509,000000,5.29,5.54,5.05,5.18,15697,0
+BDMD.US,D,20250512,000000,5.0659,5.35,5.06,5.35,4101,0
+BDMD.US,D,20250513,000000,5.35,5.43,5.1,5.1,6893,0
+BDMD.US,D,20250514,000000,5.1,5.24,5.1,5.14,3995,0
+BDMD.US,D,20250515,000000,5.24,5.31,5.06,5.17,7239,0
+BDMD.US,D,20250516,000000,5.25,5.29,5.09,5.09,19264,0
+BDMD.US,D,20250519,000000,5.04,5.2109,5.04,5.12,10969,0
+BDMD.US,D,20250520,000000,5.05,5.05,4.925,5.05,17011,0
+BDMD.US,D,20250521,000000,5.085,5.0996,4.9,4.9,8424,0
+BDMD.US,D,20250522,000000,4.86,5.06,4.85,4.98,7789,0
+BDMD.US,D,20250523,000000,5,5,4.9,4.9,3370,0
+BDMD.US,D,20250527,000000,4.82,5.01,4.82,4.94,6360,0
+BDMD.US,D,20250528,000000,5.01,5.01,4.3986,4.3986,28177,0
+BDMD.US,D,20250529,000000,4.55,4.7,3.65,3.8,133019,0
+BDMD.US,D,20250530,000000,4.04,4.04,3.3,3.85,167481,0
+BDMD.US,D,20250602,000000,3.8,4.63,3.8,4.41,108531,0
+BDMD.US,D,20250603,000000,4.21,4.585,4.21,4.3,9208,0
+BDMD.US,D,20250604,000000,4.4,4.57,4.35,4.57,14584,0
+BDMD.US,D,20250605,000000,4.5,4.57,4.27,4.28,16512,0
+BDMD.US,D,20250606,000000,4.0156,4.82,4.0156,4.49,11856,0
+BDMD.US,D,20250609,000000,4.39,4.84,4.36,4.69,11552,0
+BDMD.US,D,20250610,000000,4.67,4.8585,3.7427,4.15,77122,0
+BDMD.US,D,20250611,000000,4.1,4.8399,3.81,4.35,168635,0
+BDMD.US,D,20250612,000000,4.02,4.7,3.945,4.31,92380,0
+BDMD.US,D,20250613,000000,4.6,6.4799,4.38,5.4,346311,0
+BDMD.US,D,20250616,000000,5.73,6.15,5.301,5.6123,177983,0
+BDMD.US,D,20250617,000000,5.79,7.1,5.79,7.1,238316,0
+BDMD.US,D,20250618,000000,6.99,7.0673,6.41,6.45,59250,0
+BDMD.US,D,20250620,000000,6.5,6.51,6.011254,6.48,60897,0
+BDMD.US,D,20250623,000000,6.5,6.5,5.6911,5.72,38748,0
+BDMD.US,D,20250624,000000,5.65,6.48,5.48,6.39,27552,0
+BDMD.US,D,20250625,000000,6.4,6.67,5.88,6.64,1105521,0
+BDMD.US,D,20250626,000000,7.14,7.2616,4.2,4.42,1400716,0
+BDMD.US,D,20250627,000000,4.7,4.9887,3.6992,3.9,447781,0
+BDMD.US,D,20250630,000000,4.5,4.72,3.64,3.665,987887,0
+BDMD.US,D,20250701,000000,3.8,4.2899,3.5,3.86,268560,0
+BDMD.US,D,20250702,000000,3.72,4.18,3.72,3.93,248868,0
+BDMD.US,D,20250703,000000,4.05,4.2,3.85,3.91,54568,0
+BDMD.US,D,20250707,000000,3.85,4.25,3.69,4.06,83214,0
+BDMD.US,D,20250708,000000,3.76,4.0499,3.69,3.76,85944,0
+BDMD.US,D,20250709,000000,3.7,3.8633,3.5,3.61,47991,0
+BDMD.US,D,20250710,000000,3.55,3.641,3.45,3.52,38414,0
+BDMD.US,D,20250711,000000,3.46,3.59,3.3,3.38,42613,0
+BDMD.US,D,20250714,000000,3.36,3.5538,3.23,3.32,82170,0
+BDMD.US,D,20250715,000000,3.22,3.24,3.09,3.09,27248,0
+BDMD.US,D,20250716,000000,3.1,3.452,3.1,3.14,55481,0
+BDMD.US,D,20250717,000000,3.11,3.41,3.09,3.175,90429,0
+BDMD.US,D,20250718,000000,3.23,3.2851,3.0933,3.12,56376,0
+BDMD.US,D,20250721,000000,3.11,3.21,3.05,3.06,34858,0
+BDMD.US,D,20250722,000000,3.1,3.15,1.799,2.17,1087973,0
+BDMD.US,D,20250723,000000,2.41,2.4499,2.09,2.33,174629,0
+BDMD.US,D,20250724,000000,2.4,2.4832,2.05,2.15,296953,0
+BDMD.US,D,20250725,000000,2.15,2.15,1.98,2.04,250506,0
+BDMD.US,D,20250728,000000,2.05,2.104,2,2.1,243175,0
+BDMD.US,D,20250729,000000,2.04,2.15,1.97,2.04,258343,0
+BDMD.US,D,20250730,000000,2.05,2.1298,1.98,2.09,203922,0
+BDMD.US,D,20250731,000000,2.07,2.1592,1.97,2.04,410370,0
+BDMD.US,D,20250801,000000,1.95,2.0863,1.8,1.91,345255,0
+BDMD.US,D,20250804,000000,1.93,2.01,1.8207,1.89,282888,0
+BDMD.US,D,20250805,000000,1.88,2.085,1.88,1.99,302774,0
+BDMD.US,D,20250806,000000,1.93,2.05,1.93,2.05,209276,0
+BDMD.US,D,20250807,000000,2.01,2.25,1.9607,2.13,177776,0
+BDMD.US,D,20250808,000000,2.16,2.2851,2.0633,2.23,55379,0
+BDMD.US,D,20250811,000000,2.15,2.355,2.11,2.16,122258,0
+BDMD.US,D,20250812,000000,2.11,2.5899,2.11,2.32,300110,0
+BDMD.US,D,20250813,000000,2.3,2.79,2.2415,2.74,312770,0
+BDMD.US,D,20250814,000000,2.86,3.7499,2.52,2.58,1072054,0
+BDMD.US,D,20250815,000000,2.6,2.688,2.2001,2.28,333177,0
+BDMD.US,D,20250818,000000,2.31,2.4,2.035,2.13,211042,0
+BDMD.US,D,20250819,000000,2.19,2.19,2.02,2.09,75869,0
+BDMD.US,D,20250820,000000,2.09,2.09,1.96,2.05,89261,0
+BDMD.US,D,20250821,000000,2.01,2.2094,1.93,2,301907,0
+BDMD.US,D,20250822,000000,2,2.328,1.96,2.3,419502,0
+BDMD.US,D,20250825,000000,2.33,2.4448,2.2004,2.39,156189,0
+BDMD.US,D,20250826,000000,2.42,2.7,2.4,2.55,293324,0
+BDMD.US,D,20250827,000000,2.52,2.6787,2.37,2.46,87011,0
+BDMD.US,D,20250828,000000,2.45,2.57,2.3272,2.33,110351,0
+BDMD.US,D,20250829,000000,2.3,2.5,2.2644,2.45,220096,0
+BDMD.US,D,20250902,000000,2.43,2.54,2.27,2.37,258157,0
+BDMD.US,D,20250903,000000,2.34,2.53,2.28,2.48,200931,0
+BDMD.US,D,20250904,000000,2.46,2.54,2.33,2.35,151119,0
+BDMD.US,D,20250905,000000,2.35,2.427,2.3001,2.31,22313,0
+BDMD.US,D,20250908,000000,2.34,2.47,2.24,2.47,269784,0
+BDMD.US,D,20250909,000000,2.46,2.5,2.375,2.44,191319,0
+BDMD.US,D,20250910,000000,2.48,2.58,2.345,2.49,199938,0
+BDMD.US,D,20250911,000000,2.43,2.5682,2.43,2.5,56308,0
+BDMD.US,D,20250912,000000,2.49,2.52,2.35,2.45,132601,0
+BDMD.US,D,20250915,000000,2.48,2.66,2.38,2.6,417215,0
+BDMD.US,D,20250916,000000,2.6,2.75,2.58,2.66,113582,0
+BDMD.US,D,20250917,000000,2.67,2.75,2.57,2.61,128208,0
+BDMD.US,D,20250918,000000,2.53,2.6477,2.4699,2.57,168323,0
+BDMD.US,D,20250919,000000,2.52,2.7362,2.5195,2.64,69617,0
+BDMD.US,D,20250922,000000,2.65,2.7118,2.48,2.51,57953,0
+BDMD.US,D,20250923,000000,2.53,2.5742,2.46,2.48,56956,0
+BDMD.US,D,20250924,000000,2.43,2.5168,2.39,2.42,40250,0
+BDMD.US,D,20250925,000000,2.36,2.5099,2.2864,2.33,57317,0
+BDMD.US,D,20250926,000000,2.45,2.495,2.22,2.26,708411,0
+BDMD.US,D,20250929,000000,2.21,2.3799,2.2001,2.29,103825,0
+BDMD.US,D,20250930,000000,2.31,2.3395,2.1,2.12,145445,0
+BDMD.US,D,20251001,000000,2.1,2.2183,2.08,2.14,45529,0
+BDMD.US,D,20251002,000000,2.15,2.24,2.07,2.1,52525,0
+BDMD.US,D,20251003,000000,2.13,2.2237,2,2.04,620114,0
+BDMD.US,D,20251006,000000,2.07,2.14,1.5,1.67,2426872,0
+BDMD.US,D,20251007,000000,1.88,1.8993,1.68,1.74,2632113,0
+BDMD.US,D,20251008,000000,1.51,1.74,1.51,1.59,1000481,0
+BDMD.US,D,20251009,000000,1.62,1.68,1.58,1.6,407431,0
+BDMD.US,D,20251010,000000,1.63,1.6799,1.55,1.58,391349,0
+BDMD.US,D,20251013,000000,1.64,1.64,1.52,1.57,234566,0
+BDMD.US,D,20251014,000000,1.57,1.63,1.48,1.59,1385303,0
+BDMD.US,D,20251015,000000,1.61,1.63,1.5,1.59,210105,0
+BDMD.US,D,20251016,000000,1.6,1.62,1.51,1.55,244996,0
+BDMD.US,D,20251017,000000,1.57,1.5799,1.5,1.52,91251,0
+BDMD.US,D,20251020,000000,1.51,1.63,1.51,1.62,287488,0
+BDMD.US,D,20251021,000000,1.64,1.64,1.56,1.59,122241,0
+BDMD.US,D,20251022,000000,1.58,1.58,1.51,1.52,123980,0
+BDMD.US,D,20251023,000000,1.53,1.58,1.42,1.43,444090,0
+BDMD.US,D,20251024,000000,1.47,1.47,1.38,1.4,334129,0
+BDMD.US,D,20251027,000000,1.42,1.44,1.35,1.43,184798,0
+BDMD.US,D,20251028,000000,1.42,1.46,1.38,1.42,158859,0
+BDMD.US,D,20251029,000000,1.42,1.48,1.39,1.44,162433,0
+BDMD.US,D,20251030,000000,1.41,1.42,1.32,1.4,175600,0
+BDMD.US,D,20251031,000000,1.41,1.41,1.29,1.31,210995,0
+BDMD.US,D,20251103,000000,1.34,1.34,1.18,1.19,334623,0
+BDMD.US,D,20251104,000000,1.23,1.25,1.17,1.21,158772,0
+BDMD.US,D,20251105,000000,1.21,1.31,1.13,1.17,285319,0
+BDMD.US,D,20251106,000000,1.17,1.1795,1.06,1.08,321260,0
+BDMD.US,D,20251107,000000,1.11,1.14,1.02,1.07,401910,0
+BDMD.US,D,20251110,000000,1.1,1.2995,1.1,1.26,348610,0
+BDMD.US,D,20251111,000000,1.26,1.29,1.2079,1.24,133367,0
+BDMD.US,D,20251112,000000,1.25,1.29,1.23,1.29,126508,0
+BDMD.US,D,20251113,000000,1.29,1.295,1.24,1.28,162371,0
+BDMD.US,D,20251114,000000,1.26,1.32,1.26,1.27,70991,0
+BDMD.US,D,20251117,000000,1.28,1.33,1.27,1.29,72175,0
+BDMD.US,D,20251118,000000,1.3,1.3795,1.2604,1.35,99754,0
+BDMD.US,D,20251119,000000,1.37,1.3901,1.345,1.36,68475,0
+BDMD.US,D,20251120,000000,1.38,1.54,1.36,1.51,205904,0
+BDMD.US,D,20251121,000000,1.54,1.54,1.38,1.41,136578,0
+BDMD.US,D,20251124,000000,1.41,1.49,1.28,1.46,96863,0
+BDMD.US,D,20251125,000000,1.47,1.51,1.42,1.42,108765,0
+BDMD.US,D,20251126,000000,1.44,1.48,1.4201,1.44,26922,0
+BDMD.US,D,20251128,000000,1.47,1.47,1.43,1.47,89498,0
+BDMD.US,D,20251201,000000,1.49,1.5,1.43,1.47,88139,0
+BDMD.US,D,20251202,000000,1.48,1.48,1.35,1.35,110806,0
+BDMD.US,D,20251203,000000,1.35,1.51,1.35,1.5,98685,0
+BDMD.US,D,20251204,000000,1.5,1.65,1.4901,1.63,304875,0
+BDMD.US,D,20251205,000000,1.7,1.8,1.55,1.63,336365,0
+BDMD.US,D,20251208,000000,1.61,1.6299,1.5013,1.55,48893,0
+BDMD.US,D,20251209,000000,1.59,1.59,1.47,1.5,106543,0
+BDMD.US,D,20251210,000000,1.58,1.6,1.3575,1.42,203478,0
+BDMD.US,D,20251211,000000,1.41,1.5,1.37,1.39,153179,0
+BDMD.US,D,20251212,000000,1.38,1.44,1.35,1.4,178756,0
+BDMD.US,D,20251215,000000,1.46,1.49,1.3,1.35,319783,0
+BDMD.US,D,20251216,000000,1.36,1.4312,1.32,1.37,74776,0
+BDMD.US,D,20251217,000000,1.35,1.48,1.29,1.4,207431,0
+BDMD.US,D,20251218,000000,1.4,1.4438,1.3301,1.41,38241,0
+BDMD.US,D,20251219,000000,1.41,1.4202,1.3545,1.39,64279,0
+BDMD.US,D,20251222,000000,1.43,1.46,1.37,1.42,142991,0
+BDMD.US,D,20251223,000000,1.41,1.465,1.3851,1.41,115755,0
+BDMD.US,D,20251224,000000,1.43,1.43,1.4,1.41,61903,0
+BDMD.US,D,20251226,000000,1.4,1.41,1.335,1.4,86913,0
+BDMD.US,D,20251229,000000,1.4,1.4,1.35,1.37,45750,0
+BDMD.US,D,20251230,000000,1.39,1.39,1.35,1.37,54200,0
+BDMD.US,D,20251231,000000,1.36,1.3608,1.3301,1.36,35916,0
+BDMD.US,D,20260102,000000,1.38,1.38,1.33,1.34,92376,0
+BDMD.US,D,20260105,000000,1.34,1.38,1.26,1.3,210977,0
+BDMD.US,D,20260106,000000,1.28,1.3284,1.26,1.29,61350,0
+BDMD.US,D,20260107,000000,1.28,1.34,1.26,1.34,50114,0
+BDMD.US,D,20260108,000000,1.3,1.35,1.29,1.32,44020,0
+BDMD.US,D,20260109,000000,1.32,1.32,1.26,1.29,61286,0
+BDMD.US,D,20260112,000000,1.29,1.32,1.27,1.32,27700,0
+BDMD.US,D,20260113,000000,1.33,1.33,1.28,1.28,22206,0
+BDMD.US,D,20260114,000000,1.29,1.3,1.26,1.29,32874,0
+BDMD.US,D,20260115,000000,1.31,1.31,1.24,1.25,79297,0
+BDMD.US,D,20260116,000000,1.27,1.27,1.15,1.15,185305,0
+BDMD.US,D,20260120,000000,1.24,1.24,1.11,1.14,162831,0
+BDMD.US,D,20260121,000000,1.17,1.17,1.1105,1.14,229377,0
+BDMD.US,D,20260122,000000,1.15,1.15,1.08,1.13,171613,0
+BDMD.US,D,20260123,000000,1.1,1.1,0.9903,1.03,624245,0
+BDMD.US,D,20260126,000000,1.09,1.09,1.005,1.03,205350,0
+BDMD.US,D,20260127,000000,1.04,1.0536,1.01,1.02,109171,0
+BDMD.US,D,20260128,000000,1.06,1.12,1.02,1.09,147180,0
+BDMD.US,D,20260129,000000,1.11,1.16,1.05,1.07,188169,0
+BDMD.US,D,20260130,000000,1.09,1.0996,1,1,107144,0
+BDMD.US,D,20260202,000000,1.04,1.04,1,1.03,109088,0
+BDMD.US,D,20260203,000000,1.06,1.06,1,1,70627,0
+BDMD.US,D,20260204,000000,1.09,1.09,0.9702,0.9826,130094,0
+BDMD.US,D,20260205,000000,1.01,1.01,0.9014,0.9047,151607,0
+BDMD.US,D,20260206,000000,0.943,0.972,0.901,0.9204,74636,0
+BDMD.US,D,20260209,000000,0.97,1.01,0.9,1.01,124292,0
+BDMD.US,D,20260210,000000,1.06,1.06,0.89,0.9087,158526,0
+BDMD.US,D,20260211,000000,0.95,0.95,0.8,0.8395,239100,0
+BDMD.US,D,20260212,000000,0.8771,0.8771,0.7724,0.8001,104134,0
+BDMD.US,D,20260213,000000,0.757,0.8479,0.757,0.77,228627,0
+BDMD.US,D,20260217,000000,0.795,1.41,0.795,1.26,51927594,0
+BDMD.US,D,20260218,000000,1.46,1.48,1.26,1.35,3774994,0
diff --git a/daily/us/nasdaq stocks/1/bdvl.us.txt b/daily/us/nasdaq stocks/1/bdvl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16756c9bce007cadac5a95f60d46ce58dcda49a1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bdvl.us.txt	
@@ -0,0 +1,109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDVL.US,D,20250915,000000,21.5,25.12,21.5,25.0071,35735,0
+BDVL.US,D,20250916,000000,24.61,25.08,24.61,24.9241,492240,0
+BDVL.US,D,20250917,000000,24.9,25.34,24.9,25.0477,1536884,0
+BDVL.US,D,20250918,000000,24.9302,25.09,24.9302,25.035,266962,0
+BDVL.US,D,20250919,000000,24.91,25.11,24.91,24.995,216183,0
+BDVL.US,D,20250922,000000,25.03,25.03,24.89,24.9798,197074,0
+BDVL.US,D,20250923,000000,24.94,25.13,24.9,24.9254,243973,0
+BDVL.US,D,20250924,000000,24.93,24.93,24.78,24.8396,152911,0
+BDVL.US,D,20250925,000000,24.69,24.76,24.58,24.6696,508571,0
+BDVL.US,D,20250926,000000,24.77,24.84,24.77,24.82,115340,0
+BDVL.US,D,20250929,000000,24.85,25.02,24.83,24.905,130847,0
+BDVL.US,D,20250930,000000,24.54,25.04,24.54,25,156436,0
+BDVL.US,D,20251001,000000,25.37,25.37,24.9104,24.99,170160,0
+BDVL.US,D,20251002,000000,24.98,25.07,24.8628,24.95,140314,0
+BDVL.US,D,20251003,000000,24.98,25.13,24.98,24.98,219270,0
+BDVL.US,D,20251006,000000,25.09,25.09,24.95,25.0165,304189,0
+BDVL.US,D,20251007,000000,24.97,25.02,24.86,24.92,223447,0
+BDVL.US,D,20251008,000000,24.93,24.99,24.8901,24.92,147777,0
+BDVL.US,D,20251009,000000,25.04,25.04,24.85,24.88,161082,0
+BDVL.US,D,20251010,000000,24.84,24.97,24.53,24.55,196031,0
+BDVL.US,D,20251013,000000,24.73,24.85,24.6872,24.7517,150300,0
+BDVL.US,D,20251014,000000,24.65,24.92,24.65,24.82,96468,0
+BDVL.US,D,20251015,000000,24.99,25.06,24.81,24.92,969396,0
+BDVL.US,D,20251016,000000,25.07,25.07,24.79,24.875,281367,0
+BDVL.US,D,20251017,000000,24.81,25.05,24.81,25.005,168835,0
+BDVL.US,D,20251020,000000,25.11,25.21,25.11,25.1753,145566,0
+BDVL.US,D,20251021,000000,25.14,25.19,25.075,25.1404,258965,0
+BDVL.US,D,20251022,000000,25.13,25.15,24.9916,25.0605,198471,0
+BDVL.US,D,20251023,000000,25.02,25.08,24.9601,25.0143,209331,0
+BDVL.US,D,20251024,000000,25.16,25.16,25.08,25.0942,148721,0
+BDVL.US,D,20251027,000000,25.17,25.26,25.1305,25.23,141814,0
+BDVL.US,D,20251028,000000,25.25,25.28,25.13,25.185,223806,0
+BDVL.US,D,20251029,000000,25.22,25.22,25.0201,25.065,268298,0
+BDVL.US,D,20251030,000000,24.85,25.155,24.8197,25.005,160274,0
+BDVL.US,D,20251031,000000,25.02,25.1,24.9003,25.0436,150734,0
+BDVL.US,D,20251103,000000,25.06,25.07,24.8837,25.0414,295268,0
+BDVL.US,D,20251104,000000,24.89,25,24.8255,24.91,288513,0
+BDVL.US,D,20251105,000000,24.9184,25.06,24.9184,24.9869,196843,0
+BDVL.US,D,20251106,000000,24.9477,24.9546,24.83,24.8694,166117,0
+BDVL.US,D,20251107,000000,24.85,25.1,24.7501,24.9269,176567,0
+BDVL.US,D,20251110,000000,25.11,25.2,24.97,25.1613,160948,0
+BDVL.US,D,20251111,000000,25.24,25.3737,25.205,25.3354,139534,0
+BDVL.US,D,20251112,000000,25.39,25.48,25.3818,25.425,149208,0
+BDVL.US,D,20251113,000000,25.34,25.3761,25.1539,25.1552,175405,0
+BDVL.US,D,20251114,000000,25.145,25.31,25.12,25.2138,191785,0
+BDVL.US,D,20251117,000000,25.14,25.2299,24.9353,25.0051,171191,0
+BDVL.US,D,20251118,000000,24.9,25.0199,24.8241,24.9263,184568,0
+BDVL.US,D,20251119,000000,24.95,25.0082,24.78,24.85,558573,0
+BDVL.US,D,20251120,000000,25.04,25.0499,24.5711,24.5711,235935,0
+BDVL.US,D,20251121,000000,24.57,24.8934,24.57,24.7603,224203,0
+BDVL.US,D,20251124,000000,24.8728,24.9299,24.82,24.885,169557,0
+BDVL.US,D,20251125,000000,24.95,25.14,24.9338,25.1198,248922,0
+BDVL.US,D,20251126,000000,25.25,25.31,25.17,25.2741,197703,0
+BDVL.US,D,20251128,000000,25.25,25.385,25.25,25.3782,127655,0
+BDVL.US,D,20251201,000000,25.23,25.31,25.18,25.185,144952,0
+BDVL.US,D,20251202,000000,25.29,25.31,25.19,25.2578,173952,0
+BDVL.US,D,20251203,000000,25.32,25.38,25.2805,25.325,202456,0
+BDVL.US,D,20251204,000000,25.3749,25.45,25.32,25.3684,144036,0
+BDVL.US,D,20251205,000000,25.4,25.52,25.36,25.4259,203863,0
+BDVL.US,D,20251208,000000,25.4,25.4136,25.29,25.3111,215202,0
+BDVL.US,D,20251209,000000,24.76,25.53,24.76,25.25,228065,0
+BDVL.US,D,20251210,000000,25.15,25.45,25.15,25.4,140670,0
+BDVL.US,D,20251211,000000,25.3,25.55,25.3,25.49,176451,0
+BDVL.US,D,20251212,000000,24.53,25.47,24.53,25.37,349442,0
+BDVL.US,D,20251215,000000,25.32,25.55,25.3001,25.4544,184365,0
+BDVL.US,D,20251216,000000,24.73,24.74,24.58,24.6714,215761,0
+BDVL.US,D,20251217,000000,24.7,24.7199,24.53,24.58,700723,0
+BDVL.US,D,20251218,000000,24.7,24.77,24.6,24.67,693605,0
+BDVL.US,D,20251219,000000,24.65,24.81,24.65,24.7315,252880,0
+BDVL.US,D,20251222,000000,24.72,24.84,24.711,24.805,262687,0
+BDVL.US,D,20251223,000000,24.81,24.94,24.81,24.8932,334382,0
+BDVL.US,D,20251224,000000,24.88,25,24.88,24.9544,216031,0
+BDVL.US,D,20251226,000000,24.91,24.99,24.9,24.9664,234260,0
+BDVL.US,D,20251229,000000,24.84,24.93,24.84,24.905,163683,0
+BDVL.US,D,20251230,000000,24.89,24.93,24.8701,24.8902,198098,0
+BDVL.US,D,20251231,000000,24.82,24.895,24.7862,24.8052,228596,0
+BDVL.US,D,20260102,000000,24.85,24.85,24.6801,24.78,99427,0
+BDVL.US,D,20260105,000000,24.86,24.939,24.7874,24.8796,212248,0
+BDVL.US,D,20260106,000000,24.95,25.08,24.9259,25.0545,172113,0
+BDVL.US,D,20260107,000000,25.08,25.08,24.966,24.9722,206868,0
+BDVL.US,D,20260108,000000,24.93,25.07,24.93,24.99,176758,0
+BDVL.US,D,20260109,000000,24.97,25.1099,24.97,25.055,127321,0
+BDVL.US,D,20260112,000000,25.06,25.15,25.06,25.1254,167635,0
+BDVL.US,D,20260113,000000,25.06,25.06,24.8951,24.95,199702,0
+BDVL.US,D,20260114,000000,24.97,25.02,24.91,25.0018,174793,0
+BDVL.US,D,20260115,000000,25.03,25.07,25.0003,25.025,193699,0
+BDVL.US,D,20260116,000000,25.01,25.02,24.9007,24.97,132575,0
+BDVL.US,D,20260120,000000,24.74,24.9062,24.68,24.7528,220610,0
+BDVL.US,D,20260121,000000,24.75,24.945,24.72,24.8943,1023799,0
+BDVL.US,D,20260122,000000,24.99,25.07,24.9304,25.0174,305701,0
+BDVL.US,D,20260123,000000,24.97,25.14,24.97,25.122,285936,0
+BDVL.US,D,20260126,000000,25.15,25.35,25.15,25.3146,383295,0
+BDVL.US,D,20260127,000000,25.31,25.44,25.31,25.4281,188740,0
+BDVL.US,D,20260128,000000,25.325,25.37,25.2001,25.3237,171768,0
+BDVL.US,D,20260129,000000,25.3,25.332,25.11,25.2563,228874,0
+BDVL.US,D,20260130,000000,25.18,25.28,25.1,25.2336,338269,0
+BDVL.US,D,20260202,000000,25.13,25.37,25.13,25.36,193769,0
+BDVL.US,D,20260203,000000,25.3,25.4,25.15,25.2409,228865,0
+BDVL.US,D,20260204,000000,25.21,25.36,25.1598,25.205,202054,0
+BDVL.US,D,20260205,000000,25.25,25.32,25.1101,25.1614,212659,0
+BDVL.US,D,20260206,000000,25.24,25.41,25.24,25.4009,276302,0
+BDVL.US,D,20260209,000000,25.43,25.53,25.3801,25.49,231428,0
+BDVL.US,D,20260210,000000,25.56,25.6,25.46,25.4801,258099,0
+BDVL.US,D,20260211,000000,25.505,25.61,25.39,25.585,265163,0
+BDVL.US,D,20260212,000000,25.58,25.64,25.4,25.4198,190876,0
+BDVL.US,D,20260213,000000,25.495,25.61,25.435,25.5316,188911,0
+BDVL.US,D,20260217,000000,25.48,25.6231,25.45,25.5717,216889,0
+BDVL.US,D,20260218,000000,25.57,25.66,25.47,25.53,4421254,0
diff --git a/daily/us/nasdaq stocks/1/beat.us.txt b/daily/us/nasdaq stocks/1/beat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5dd96618020face77d9ec8fe830f815caf4d69be
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/beat.us.txt	
@@ -0,0 +1,1071 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEAT.US,D,20211111,000000,5.4,5.4699,4.22,4.69,2641299,0
+BEAT.US,D,20211112,000000,4.4,4.78,4.1,4.25,928596,0
+BEAT.US,D,20211115,000000,4.2,4.25,4.0601,4.11,225947,0
+BEAT.US,D,20211116,000000,4.06,4.19,3.95,4.1,287479,0
+BEAT.US,D,20211117,000000,4.1,4.18,3.97,4.18,94803,0
+BEAT.US,D,20211118,000000,4.15,4.4,4,4.18,186354,0
+BEAT.US,D,20211119,000000,4.15,4.4832,4.1201,4.36,181985,0
+BEAT.US,D,20211122,000000,4.42,4.42,3.9701,4.04,112432,0
+BEAT.US,D,20211123,000000,4.08,4.35,3.85,4.29,217362,0
+BEAT.US,D,20211124,000000,4.31,4.31,3.99,4.14,328128,0
+BEAT.US,D,20211126,000000,3.79,3.98,3.76,3.87,93415,0
+BEAT.US,D,20211129,000000,4.04,4.04,3.6006,3.71,158701,0
+BEAT.US,D,20211130,000000,3.5,3.6423,3.45,3.57,138697,0
+BEAT.US,D,20211201,000000,3.59,4.72,3.5001,4.65,1016909,0
+BEAT.US,D,20211202,000000,4.26,4.519,4.05,4.22,136058,0
+BEAT.US,D,20211203,000000,4.31,4.37,4.2,4.3,45606,0
+BEAT.US,D,20211206,000000,4.35,4.3999,3.92,4.145,215314,0
+BEAT.US,D,20211207,000000,4.2,4.35,3.9649,4.17,133536,0
+BEAT.US,D,20211208,000000,4.12,4.18,3.96,4.08,227200,0
+BEAT.US,D,20211209,000000,4.05,4.14,3.7107,3.85,153718,0
+BEAT.US,D,20211210,000000,3.8,3.94,3.78,3.81,72874,0
+BEAT.US,D,20211213,000000,3.85,3.89,3.09,3.42,186440,0
+BEAT.US,D,20211214,000000,3.3382,3.37,3.135,3.2,83788,0
+BEAT.US,D,20211215,000000,3.24,3.4,3.1,3.39,120464,0
+BEAT.US,D,20211216,000000,3.39,3.48,3.18,3.29,107678,0
+BEAT.US,D,20211217,000000,3.3,3.3,2.8,2.93,232727,0
+BEAT.US,D,20211220,000000,2.93,3.7,2.75,3.56,1542409,0
+BEAT.US,D,20211221,000000,3.56,4.2,3.17,3.6,1299074,0
+BEAT.US,D,20211222,000000,3.57,3.75,3.35,3.56,452529,0
+BEAT.US,D,20211223,000000,3.6,3.6,3.35,3.41,191831,0
+BEAT.US,D,20211227,000000,3.45,3.59,3.2626,3.32,318586,0
+BEAT.US,D,20211228,000000,3.11,3.31,3.09,3.11,151888,0
+BEAT.US,D,20211229,000000,3.14,3.3,3.1101,3.12,257123,0
+BEAT.US,D,20211230,000000,3.09,3.3154,3.09,3.15,106825,0
+BEAT.US,D,20211231,000000,3.13,3.2543,3.05,3.08,148140,0
+BEAT.US,D,20220103,000000,3.21,3.7286,3.1001,3.67,1036786,0
+BEAT.US,D,20220104,000000,3.7,4.19,3.37,3.64,2229953,0
+BEAT.US,D,20220105,000000,3.64,3.64,3.27,3.35,532106,0
+BEAT.US,D,20220106,000000,3.24,3.35,3.11,3.21,160935,0
+BEAT.US,D,20220107,000000,3.19,3.54,3.07,3.49,708298,0
+BEAT.US,D,20220110,000000,3.49,3.49,3.2521,3.32,260082,0
+BEAT.US,D,20220111,000000,3.34,3.44,3.25,3.365,411734,0
+BEAT.US,D,20220112,000000,3.31,3.4965,3.3,3.36,224850,0
+BEAT.US,D,20220113,000000,3.37,3.4,3.18,3.22,223591,0
+BEAT.US,D,20220114,000000,3.15,3.2281,3.1,3.21,120651,0
+BEAT.US,D,20220118,000000,3.19,3.1935,2.9501,3.04,364014,0
+BEAT.US,D,20220119,000000,3.08,3.1,2.85,3,295662,0
+BEAT.US,D,20220120,000000,2.98,3.08,2.85,2.86,108777,0
+BEAT.US,D,20220121,000000,2.93,3.03,2.55,2.61,288791,0
+BEAT.US,D,20220124,000000,2.5,2.5742,2.2001,2.45,436720,0
+BEAT.US,D,20220125,000000,2.39,2.4999,2.3001,2.41,98175,0
+BEAT.US,D,20220126,000000,2.37,2.46,2.12,2.17,136596,0
+BEAT.US,D,20220127,000000,2.2,2.2699,2.04,2.04,137377,0
+BEAT.US,D,20220128,000000,2.07,2.1101,1.76,1.95,228891,0
+BEAT.US,D,20220131,000000,1.95,2.17,1.95,2.17,114428,0
+BEAT.US,D,20220201,000000,2.2,2.23,2.13,2.18,30879,0
+BEAT.US,D,20220202,000000,2.23,2.23,2.015,2.05,184372,0
+BEAT.US,D,20220203,000000,2.14,2.16,1.93,2.1,196448,0
+BEAT.US,D,20220204,000000,2.13,2.1999,1.99,2.07,86791,0
+BEAT.US,D,20220207,000000,2.01,2.06,1.95,1.95,35961,0
+BEAT.US,D,20220208,000000,1.94,2.04,1.885,1.98,55132,0
+BEAT.US,D,20220209,000000,2.02,2.07,1.9501,2.02,53526,0
+BEAT.US,D,20220210,000000,1.96,1.9999,1.9,1.93,65981,0
+BEAT.US,D,20220211,000000,1.93,1.99,1.7,1.76,150523,0
+BEAT.US,D,20220214,000000,1.78,1.78,1.67,1.71,69452,0
+BEAT.US,D,20220215,000000,1.81,1.81,1.7053,1.76,67492,0
+BEAT.US,D,20220216,000000,1.76,1.76,1.71,1.73,28764,0
+BEAT.US,D,20220217,000000,1.66,1.75,1.59,1.67,67103,0
+BEAT.US,D,20220218,000000,1.67,1.69,1.6,1.62,62088,0
+BEAT.US,D,20220222,000000,1.57,1.67,1.56,1.66,72918,0
+BEAT.US,D,20220223,000000,1.69,1.73,1.6,1.63,52795,0
+BEAT.US,D,20220224,000000,1.52,1.69,1.5079,1.65,54401,0
+BEAT.US,D,20220225,000000,1.65,1.79,1.65,1.79,27021,0
+BEAT.US,D,20220228,000000,1.74,1.84,1.7034,1.75,33812,0
+BEAT.US,D,20220301,000000,1.85,1.85,1.73,1.78,25614,0
+BEAT.US,D,20220302,000000,1.8,1.86,1.61,1.81,98855,0
+BEAT.US,D,20220303,000000,1.85,1.85,1.67,1.68,62911,0
+BEAT.US,D,20220304,000000,1.75,1.76,1.63,1.66,36435,0
+BEAT.US,D,20220307,000000,1.6,1.65,1.6,1.61,22505,0
+BEAT.US,D,20220308,000000,1.56,1.6,1.44,1.59,50367,0
+BEAT.US,D,20220309,000000,1.59,1.715,1.55,1.67,24628,0
+BEAT.US,D,20220310,000000,1.7101,1.78,1.7,1.71,19600,0
+BEAT.US,D,20220311,000000,1.7885,1.7885,1.71,1.74,9453,0
+BEAT.US,D,20220314,000000,1.72,1.74,1.68,1.7,41658,0
+BEAT.US,D,20220315,000000,1.7,1.72,1.67,1.67,20596,0
+BEAT.US,D,20220316,000000,1.68,1.73,1.66,1.69,26922,0
+BEAT.US,D,20220317,000000,1.71,1.78,1.7,1.78,34764,0
+BEAT.US,D,20220318,000000,1.75,1.94,1.75,1.9,34337,0
+BEAT.US,D,20220321,000000,1.9,1.96,1.82,1.93,47654,0
+BEAT.US,D,20220322,000000,1.95,2,1.91,1.91,66586,0
+BEAT.US,D,20220323,000000,1.92,1.98,1.8932,1.97,71564,0
+BEAT.US,D,20220324,000000,1.97,2,1.91,1.97,41205,0
+BEAT.US,D,20220325,000000,1.94,1.9767,1.77,1.92,68297,0
+BEAT.US,D,20220328,000000,1.91,1.97,1.85,1.91,30242,0
+BEAT.US,D,20220329,000000,1.95,1.95,1.84,1.85,27261,0
+BEAT.US,D,20220330,000000,1.86,1.86,1.812,1.84,11853,0
+BEAT.US,D,20220331,000000,1.82,1.88,1.8169,1.844,15130,0
+BEAT.US,D,20220401,000000,1.87,1.88,1.8,1.82,26860,0
+BEAT.US,D,20220404,000000,1.88,2.0218,1.8001,1.96,177303,0
+BEAT.US,D,20220405,000000,2,2,1.8,1.81,46621,0
+BEAT.US,D,20220406,000000,1.96,1.96,1.77,1.82,22432,0
+BEAT.US,D,20220407,000000,1.8176,1.85,1.78,1.85,15262,0
+BEAT.US,D,20220408,000000,1.8,1.9,1.78,1.8,24562,0
+BEAT.US,D,20220411,000000,1.75,1.798,1.6001,1.7,47017,0
+BEAT.US,D,20220412,000000,1.73,1.73,1.6,1.67,33920,0
+BEAT.US,D,20220413,000000,1.6164,1.73,1.6164,1.72,18073,0
+BEAT.US,D,20220414,000000,1.6501,1.7486,1.61,1.61,14656,0
+BEAT.US,D,20220418,000000,1.6,1.64,1.52,1.59,36920,0
+BEAT.US,D,20220419,000000,1.59,1.6983,1.56,1.64,32899,0
+BEAT.US,D,20220420,000000,1.64,2.39,1.64,1.77,6042951,0
+BEAT.US,D,20220421,000000,1.7,1.83,1.65,1.67,254846,0
+BEAT.US,D,20220422,000000,1.75,1.75,1.44,1.465,286702,0
+BEAT.US,D,20220425,000000,1.64,1.64,1.3803,1.41,89901,0
+BEAT.US,D,20220426,000000,1.3887,1.41,1.2101,1.24,99315,0
+BEAT.US,D,20220427,000000,1.27,1.42,1.2554,1.29,82705,0
+BEAT.US,D,20220428,000000,1.35,1.51,1.2501,1.41,499723,0
+BEAT.US,D,20220429,000000,1.47,1.47,1.35,1.37,78621,0
+BEAT.US,D,20220502,000000,1.4,1.6,1.4,1.58,315190,0
+BEAT.US,D,20220503,000000,1.53,1.615,1.48,1.55,78574,0
+BEAT.US,D,20220504,000000,1.53,1.6,1.5,1.58,36352,0
+BEAT.US,D,20220505,000000,1.54,1.7,1.5,1.6,334220,0
+BEAT.US,D,20220506,000000,1.63,1.6819,1.56,1.67,64749,0
+BEAT.US,D,20220509,000000,1.69,1.7,1.5,1.5,75526,0
+BEAT.US,D,20220510,000000,1.56,1.56,1.4,1.5,69283,0
+BEAT.US,D,20220511,000000,1.47,1.49,1.29,1.3106,69456,0
+BEAT.US,D,20220512,000000,1.28,1.39,1.26,1.38,41847,0
+BEAT.US,D,20220513,000000,1.25,1.48,1.2,1.35,58965,0
+BEAT.US,D,20220516,000000,1.44,1.44,1.32,1.34,19194,0
+BEAT.US,D,20220517,000000,1.44,1.44,1.34,1.35,12722,0
+BEAT.US,D,20220518,000000,1.35,1.43,1.32,1.43,34988,0
+BEAT.US,D,20220519,000000,1.445,1.46,1.39,1.39,23380,0
+BEAT.US,D,20220520,000000,1.4,1.48,1.38,1.44,46123,0
+BEAT.US,D,20220523,000000,1.5,1.5,1.41,1.47,30740,0
+BEAT.US,D,20220524,000000,1.47,1.61,1.41,1.6,31395,0
+BEAT.US,D,20220525,000000,1.58,1.62,1.54,1.56,22191,0
+BEAT.US,D,20220526,000000,1.4628,1.6,1.45,1.52,36688,0
+BEAT.US,D,20220527,000000,1.5,1.55,1.46,1.53,4206,0
+BEAT.US,D,20220531,000000,1.41,1.52,1.41,1.45,12090,0
+BEAT.US,D,20220601,000000,1.5,1.5,1.4,1.44,12398,0
+BEAT.US,D,20220602,000000,1.4785,1.53,1.41,1.52,11146,0
+BEAT.US,D,20220603,000000,1.59,1.59,1.43,1.5,20702,0
+BEAT.US,D,20220606,000000,1.4873,1.53,1.47,1.5,21840,0
+BEAT.US,D,20220607,000000,1.47,1.51,1.45,1.5,26200,0
+BEAT.US,D,20220608,000000,1.52,1.56,1.47,1.5,15711,0
+BEAT.US,D,20220609,000000,1.46,1.55,1.44,1.5,32938,0
+BEAT.US,D,20220610,000000,1.47,1.4889,1.41,1.41,31424,0
+BEAT.US,D,20220613,000000,1.41,1.41,1.2608,1.3,41385,0
+BEAT.US,D,20220614,000000,1.37,1.37,1.227,1.28,15629,0
+BEAT.US,D,20220615,000000,1.27,1.3145,1.25,1.3,16535,0
+BEAT.US,D,20220616,000000,1.24,1.3491,1.24,1.29,37052,0
+BEAT.US,D,20220617,000000,1.29,1.4,1.26,1.37,25693,0
+BEAT.US,D,20220621,000000,1.44,1.44,1.3492,1.41,24547,0
+BEAT.US,D,20220622,000000,1.45,1.48,1.34,1.39,19276,0
+BEAT.US,D,20220623,000000,1.47,1.47,1.36,1.39,9863,0
+BEAT.US,D,20220624,000000,1.3831,1.44,1.35,1.39,59906,0
+BEAT.US,D,20220627,000000,1.4382,1.45,1.3401,1.44,39373,0
+BEAT.US,D,20220628,000000,1.42,1.46,1.37,1.39,22584,0
+BEAT.US,D,20220629,000000,1.41,1.41,1.2799,1.37,62027,0
+BEAT.US,D,20220630,000000,1.3,1.36,1.29,1.29,59387,0
+BEAT.US,D,20220701,000000,1.33,1.33,1.21,1.2594,11659,0
+BEAT.US,D,20220705,000000,1.23,1.3395,1.17,1.27,67872,0
+BEAT.US,D,20220706,000000,1.36,1.36,1.26,1.3,53755,0
+BEAT.US,D,20220707,000000,1.34,1.37,1.29,1.34,63951,0
+BEAT.US,D,20220708,000000,1.32,1.39,1.27,1.3699,31850,0
+BEAT.US,D,20220711,000000,1.39,1.39,1.3,1.325,30653,0
+BEAT.US,D,20220712,000000,1.36,1.38,1.2977,1.36,76414,0
+BEAT.US,D,20220713,000000,1.4,1.4,1.31,1.36,38982,0
+BEAT.US,D,20220714,000000,1.3891,1.48,1.34,1.42,126120,0
+BEAT.US,D,20220715,000000,1.46,1.46,1.36,1.36,32796,0
+BEAT.US,D,20220718,000000,1.28,1.38,1.28,1.31,61156,0
+BEAT.US,D,20220719,000000,1.3,1.41,1.3,1.405,71906,0
+BEAT.US,D,20220720,000000,1.44,1.49,1.39,1.48,44089,0
+BEAT.US,D,20220721,000000,1.4889,1.52,1.41,1.51,30812,0
+BEAT.US,D,20220722,000000,1.5,1.51,1.43,1.4998,16100,0
+BEAT.US,D,20220725,000000,1.54,1.64,1.44,1.5,234834,0
+BEAT.US,D,20220726,000000,1.47,1.5,1.44,1.48,31867,0
+BEAT.US,D,20220727,000000,1.48,1.5899,1.4514,1.5,98158,0
+BEAT.US,D,20220728,000000,1.52,1.52,1.42,1.4738,90825,0
+BEAT.US,D,20220729,000000,1.4401,1.48,1.35,1.41,245094,0
+BEAT.US,D,20220801,000000,1.47,1.47,1.35,1.43,156533,0
+BEAT.US,D,20220802,000000,1.44,1.49,1.3501,1.43,234924,0
+BEAT.US,D,20220803,000000,1.41,1.6,1.39,1.5,655912,0
+BEAT.US,D,20220804,000000,1.55,1.55,1.35,1.42,169123,0
+BEAT.US,D,20220805,000000,1.4049,1.52,1.36,1.49,122184,0
+BEAT.US,D,20220808,000000,1.46,1.56,1.45,1.54,171036,0
+BEAT.US,D,20220809,000000,1.55,1.64,1.51,1.59,262722,0
+BEAT.US,D,20220810,000000,1.63,1.63,1.5,1.54,146067,0
+BEAT.US,D,20220811,000000,1.56,1.5954,1.4,1.55,145043,0
+BEAT.US,D,20220812,000000,1.55,1.55,1.4,1.4994,104393,0
+BEAT.US,D,20220815,000000,1.5,1.62,1.44,1.55,80671,0
+BEAT.US,D,20220816,000000,1.63,1.63,1.4,1.45,331712,0
+BEAT.US,D,20220817,000000,1.45,1.47,1.36,1.4,142184,0
+BEAT.US,D,20220818,000000,1.42,1.42,1.34,1.36,63651,0
+BEAT.US,D,20220819,000000,1.38,1.5399,1.294,1.32,485167,0
+BEAT.US,D,20220822,000000,1.32,1.355,1.22,1.26,171689,0
+BEAT.US,D,20220823,000000,1.3,1.39,1.25,1.31,119158,0
+BEAT.US,D,20220824,000000,1.3,1.32,1.265,1.3,24175,0
+BEAT.US,D,20220825,000000,1.3199,1.35,1.28,1.31,36587,0
+BEAT.US,D,20220826,000000,1.3001,1.33,1.3,1.315,11702,0
+BEAT.US,D,20220829,000000,1.32,1.33,1.28,1.29,44259,0
+BEAT.US,D,20220830,000000,1.31,1.37,1.3,1.31,22453,0
+BEAT.US,D,20220831,000000,1.31,1.31,1.23,1.28,31851,0
+BEAT.US,D,20220901,000000,1.21,1.26,1.21,1.25,34369,0
+BEAT.US,D,20220902,000000,1.23,1.25,1.12,1.18,115018,0
+BEAT.US,D,20220906,000000,1.26,1.26,1.16,1.24,55711,0
+BEAT.US,D,20220907,000000,1.23,1.25,1.2,1.21,11008,0
+BEAT.US,D,20220908,000000,1.23,1.29,1.19,1.28,42745,0
+BEAT.US,D,20220909,000000,1.2747,1.35,1.25,1.33,42498,0
+BEAT.US,D,20220912,000000,1.32,1.3595,1.28,1.28,23224,0
+BEAT.US,D,20220913,000000,1.29,1.29,1.2448,1.25,29697,0
+BEAT.US,D,20220914,000000,1.22,1.32,1.1654,1.25,95237,0
+BEAT.US,D,20220915,000000,1.97,2.45,1.9,2.32,114305300,0
+BEAT.US,D,20220916,000000,2.03,2.15,1.87,1.91,8883553,0
+BEAT.US,D,20220919,000000,1.74,2.03,1.72,1.98,1405323,0
+BEAT.US,D,20220920,000000,1.91,1.97,1.84,1.89,573531,0
+BEAT.US,D,20220921,000000,1.93,1.93,1.58,1.58,696008,0
+BEAT.US,D,20220922,000000,1.85,2.24,1.78,1.91,26269733,0
+BEAT.US,D,20220923,000000,1.8,2.1,1.73,2.03,1061116,0
+BEAT.US,D,20220926,000000,2.01,3.1,1.97,2.48,9535856,0
+BEAT.US,D,20220927,000000,2.38,2.96,2.34,2.69,3771096,0
+BEAT.US,D,20220928,000000,2.89,3.99,2.75,3.44,8898880,0
+BEAT.US,D,20220929,000000,3.5,4.72,3.23,4.18,14827082,0
+BEAT.US,D,20220930,000000,4.09,4.3,3.63,3.9,2838179,0
+BEAT.US,D,20221003,000000,4.13,5.17,3.79,4.15,7594439,0
+BEAT.US,D,20221004,000000,4.21,4.31,3.76,4.08,1415825,0
+BEAT.US,D,20221005,000000,4.08,4.6799,3.89,4.53,1529271,0
+BEAT.US,D,20221006,000000,6.3,6.74,5.2,5.73,31874596,0
+BEAT.US,D,20221007,000000,5.47,6.25,4.9,5.8,2805999,0
+BEAT.US,D,20221010,000000,5.64,5.7,4.5,4.65,1106638,0
+BEAT.US,D,20221011,000000,4.62,5.35,4.57,5.19,1093935,0
+BEAT.US,D,20221012,000000,5.04,5.1504,3.72,4.15,937170,0
+BEAT.US,D,20221013,000000,4.06,4.18,3.88,4.17,439196,0
+BEAT.US,D,20221014,000000,4.17,4.17,3.78,3.87,309028,0
+BEAT.US,D,20221017,000000,3.87,4.69,3.87,4.25,770254,0
+BEAT.US,D,20221018,000000,4.25,4.39,3.95,4.11,315459,0
+BEAT.US,D,20221019,000000,3.91,4.09,3.61,3.78,345465,0
+BEAT.US,D,20221020,000000,3.82,4.12,3.76,3.95,247279,0
+BEAT.US,D,20221021,000000,3.99,4.2492,3.51,3.61,363906,0
+BEAT.US,D,20221024,000000,3.64,3.7,2.9129,2.96,658679,0
+BEAT.US,D,20221025,000000,2.98,3.17,2.68,2.89,403859,0
+BEAT.US,D,20221026,000000,2.89,3.1599,2.85,3.08,249899,0
+BEAT.US,D,20221027,000000,3.15,3.15,3.02,3.06,134264,0
+BEAT.US,D,20221028,000000,3.1,3.34,2.96,3.24,234016,0
+BEAT.US,D,20221031,000000,3.3,3.48,3.21,3.33,169114,0
+BEAT.US,D,20221101,000000,3.26,3.49,3.25,3.29,131846,0
+BEAT.US,D,20221102,000000,3.21,3.42,3.21,3.35,104968,0
+BEAT.US,D,20221103,000000,3.2,3.59,3.2,3.55,124722,0
+BEAT.US,D,20221104,000000,3.57,3.83,3.46,3.79,215401,0
+BEAT.US,D,20221107,000000,3.76,4.16,3.76,4.05,281426,0
+BEAT.US,D,20221108,000000,4.18,4.19,3.7,3.74,240751,0
+BEAT.US,D,20221109,000000,3.75,3.88,3.46,3.56,116909,0
+BEAT.US,D,20221110,000000,3.64,4.04,3.5705,3.75,292313,0
+BEAT.US,D,20221111,000000,3.5,3.7155,3.25,3.6,220484,0
+BEAT.US,D,20221114,000000,3.46,3.76,3.46,3.6,101671,0
+BEAT.US,D,20221115,000000,3.56,3.7,3.52,3.7,114408,0
+BEAT.US,D,20221116,000000,3.92,4.1287,3.31,3.56,3272594,0
+BEAT.US,D,20221117,000000,3.5,3.56,3.32,3.45,272285,0
+BEAT.US,D,20221118,000000,3.4,3.4,3.04,3.17,308809,0
+BEAT.US,D,20221121,000000,3.28,4.1,3.15,4.04,527360,0
+BEAT.US,D,20221122,000000,4.1,4.31,3.85,4.24,320851,0
+BEAT.US,D,20221123,000000,4.11,4.73,4.1,4.59,364030,0
+BEAT.US,D,20221125,000000,4.58,4.84,4.49,4.78,246318,0
+BEAT.US,D,20221128,000000,4.79,5.15,4.7194,5.04,350333,0
+BEAT.US,D,20221129,000000,5.07,5.15,4.3,4.4,402541,0
+BEAT.US,D,20221130,000000,4.44,4.58,4.2,4.27,124981,0
+BEAT.US,D,20221201,000000,4.27,4.39,4.13,4.26,67452,0
+BEAT.US,D,20221202,000000,4.31,4.7999,4.2,4.66,279793,0
+BEAT.US,D,20221205,000000,4.66,4.9373,4.63,4.82,82612,0
+BEAT.US,D,20221206,000000,4.74,4.99,4.66,4.83,171400,0
+BEAT.US,D,20221207,000000,4.9,5.25,4.8566,5.21,257548,0
+BEAT.US,D,20221208,000000,5.21,5.9,5.14,5.85,438707,0
+BEAT.US,D,20221209,000000,5.73,5.82,5.3674,5.52,216527,0
+BEAT.US,D,20221212,000000,5.61,5.87,5.52,5.75,154929,0
+BEAT.US,D,20221213,000000,5.82,6,5.6742,5.94,226795,0
+BEAT.US,D,20221214,000000,5.94,5.95,5.5101,5.7,187314,0
+BEAT.US,D,20221215,000000,5.7,5.7,5.16,5.16,178820,0
+BEAT.US,D,20221216,000000,5,5.2331,4.93,5.07,101882,0
+BEAT.US,D,20221219,000000,5.1,5.74,5.1,5.18,250112,0
+BEAT.US,D,20221220,000000,5.32,5.365,5.0381,5.12,84419,0
+BEAT.US,D,20221221,000000,5.15,5.3,5.1,5.18,52779,0
+BEAT.US,D,20221222,000000,5.17,5.17,4.4001,4.67,224225,0
+BEAT.US,D,20221223,000000,4.66,4.75,4.3701,4.54,47828,0
+BEAT.US,D,20221227,000000,4.41,4.709,4.41,4.61,90395,0
+BEAT.US,D,20221228,000000,4.53,4.94,4.5168,4.85,54232,0
+BEAT.US,D,20221229,000000,4.99,5.3,4.9,5.13,109809,0
+BEAT.US,D,20221230,000000,5.05,5.0992,4.6,4.88,158209,0
+BEAT.US,D,20230103,000000,4.8,5.0596,4.5026,4.6,70060,0
+BEAT.US,D,20230104,000000,4.72,4.72,4.3,4.33,105237,0
+BEAT.US,D,20230105,000000,4.29,4.5,4.29,4.33,69979,0
+BEAT.US,D,20230106,000000,4.26,4.39,4.175,4.23,158595,0
+BEAT.US,D,20230109,000000,4.32,4.4621,4.13,4.19,83374,0
+BEAT.US,D,20230110,000000,4.1,4.1897,3.82,3.93,154849,0
+BEAT.US,D,20230111,000000,4.06,4.1,3.91,4.01,72384,0
+BEAT.US,D,20230112,000000,3.98,4.22,3.91,4.22,87174,0
+BEAT.US,D,20230113,000000,4.3,4.45,4.1,4.385,81749,0
+BEAT.US,D,20230117,000000,4.46,4.65,4.4,4.53,64988,0
+BEAT.US,D,20230118,000000,4.6,4.6,4.4,4.465,36746,0
+BEAT.US,D,20230119,000000,4.36,4.49,4.2,4.4,50537,0
+BEAT.US,D,20230120,000000,4.35,4.5,4.2,4.21,66488,0
+BEAT.US,D,20230123,000000,4.2,4.31,4.02,4.075,100462,0
+BEAT.US,D,20230124,000000,4.03,4.2063,4.0201,4.065,70275,0
+BEAT.US,D,20230125,000000,4.11,4.2199,4,4.07,47604,0
+BEAT.US,D,20230126,000000,4.05,4.25,4.05,4.08,23370,0
+BEAT.US,D,20230127,000000,4.1,4.18,4.03,4.16,35088,0
+BEAT.US,D,20230130,000000,4.1,4.21,4.01,4.01,43735,0
+BEAT.US,D,20230131,000000,4.05,4.05,3.6848,3.87,149006,0
+BEAT.US,D,20230201,000000,3.9,3.9799,3.8,3.83,55721,0
+BEAT.US,D,20230202,000000,3.86,3.879,3.65,3.8,158552,0
+BEAT.US,D,20230203,000000,3.9,4.0227,3.8002,3.88,61926,0
+BEAT.US,D,20230206,000000,3.88,3.9499,3.81,3.82,35369,0
+BEAT.US,D,20230207,000000,3.91,3.915,3.8105,3.9,29194,0
+BEAT.US,D,20230208,000000,3.89,3.9499,3.84,3.875,29023,0
+BEAT.US,D,20230209,000000,3.95,3.95,3.7,3.77,42806,0
+BEAT.US,D,20230210,000000,3.765,3.82,3.57,3.68,91902,0
+BEAT.US,D,20230213,000000,3.56,3.69,3.3,3.3,93399,0
+BEAT.US,D,20230214,000000,3.34,3.62,3.34,3.62,26670,0
+BEAT.US,D,20230215,000000,3.61,3.88,3.53,3.87,73167,0
+BEAT.US,D,20230216,000000,3.79,3.9099,3.7119,3.8,29449,0
+BEAT.US,D,20230217,000000,3.72,3.79,3.66,3.73,27315,0
+BEAT.US,D,20230221,000000,3.6,3.74,3.5201,3.57,44304,0
+BEAT.US,D,20230222,000000,3.605,3.7,3.55,3.64,18153,0
+BEAT.US,D,20230223,000000,3.67,3.67,3.46,3.46,67015,0
+BEAT.US,D,20230224,000000,3.59,3.59,3.32,3.41,73569,0
+BEAT.US,D,20230227,000000,3.51,3.738,3.4,3.5,51829,0
+BEAT.US,D,20230228,000000,3.51,3.51,3.4,3.47,37097,0
+BEAT.US,D,20230301,000000,3.46,3.46,3.31,3.31,38499,0
+BEAT.US,D,20230302,000000,3.41,3.41,3.16,3.24,52253,0
+BEAT.US,D,20230303,000000,3.21,3.3501,3.2061,3.33,18611,0
+BEAT.US,D,20230306,000000,3.28,3.4,3.28,3.33,21283,0
+BEAT.US,D,20230307,000000,3.3215,3.39,3.2694,3.39,7282,0
+BEAT.US,D,20230308,000000,3.39,3.45,3.33,3.39,21898,0
+BEAT.US,D,20230309,000000,3.37,3.4,3.05,3.05,72773,0
+BEAT.US,D,20230310,000000,3.1,3.27,3.05,3.05,48911,0
+BEAT.US,D,20230313,000000,3.01,3.15,3.01,3.15,28883,0
+BEAT.US,D,20230314,000000,3.19,3.4199,3.0868,3.09,40222,0
+BEAT.US,D,20230315,000000,3.07,3.2563,2.92,2.95,70906,0
+BEAT.US,D,20230316,000000,2.9,2.98,2.46,2.495,201549,0
+BEAT.US,D,20230317,000000,2.57,2.57,2.02,2.08,130614,0
+BEAT.US,D,20230320,000000,2.05,2.49,2.03,2.4,89354,0
+BEAT.US,D,20230321,000000,2.5,2.59,2.4,2.5,65113,0
+BEAT.US,D,20230322,000000,2.55,2.5881,2.52,2.5217,48690,0
+BEAT.US,D,20230323,000000,2.59,2.64,2.2545,2.37,96992,0
+BEAT.US,D,20230324,000000,2.32,2.52,2.32,2.515,23805,0
+BEAT.US,D,20230327,000000,2.49,2.5199,2.41,2.42,21087,0
+BEAT.US,D,20230328,000000,2.485,2.4936,2.2,2.2,27555,0
+BEAT.US,D,20230329,000000,2.22,2.3699,2.22,2.33,65816,0
+BEAT.US,D,20230330,000000,2.31,2.37,2.12,2.15,56396,0
+BEAT.US,D,20230331,000000,2.12,2.27,2.12,2.27,34615,0
+BEAT.US,D,20230403,000000,2.33,2.6,2.2222,2.55,36015,0
+BEAT.US,D,20230404,000000,2.61,2.635,2.42,2.45,15588,0
+BEAT.US,D,20230405,000000,2.47,2.47,2.27,2.27,71790,0
+BEAT.US,D,20230406,000000,2.27,2.31,2.2,2.22,15907,0
+BEAT.US,D,20230410,000000,2.26,2.35,2.219,2.35,26740,0
+BEAT.US,D,20230411,000000,2,2.16,1.82,1.83,245460,0
+BEAT.US,D,20230412,000000,1.88,2.18,1.88,2.08,56866,0
+BEAT.US,D,20230413,000000,2.14,2.19,2.09,2.15,20267,0
+BEAT.US,D,20230414,000000,2.1618,2.17,2.08,2.16,35345,0
+BEAT.US,D,20230417,000000,2.22,2.4,2.18,2.4,47778,0
+BEAT.US,D,20230418,000000,2.36,2.9796,2.01,2.15,741231,0
+BEAT.US,D,20230419,000000,2.03,2.39,2.03,2.34,56370,0
+BEAT.US,D,20230420,000000,2.39,2.39,2.14,2.22,14898,0
+BEAT.US,D,20230421,000000,2.09,2.24,2.06,2.15,53629,0
+BEAT.US,D,20230424,000000,2.1725,2.1725,2.06,2.15,29976,0
+BEAT.US,D,20230425,000000,2.09,2.21,2.03,2.05,21198,0
+BEAT.US,D,20230426,000000,2,2.0694,1.8793,1.95,52907,0
+BEAT.US,D,20230427,000000,1.95,2.125,1.95,2.02,38566,0
+BEAT.US,D,20230428,000000,2.05,2.3144,2.05,2.26,58469,0
+BEAT.US,D,20230501,000000,2.3,2.43,2.1301,2.24,83657,0
+BEAT.US,D,20230502,000000,2.17,2.17,2,2.05,42890,0
+BEAT.US,D,20230503,000000,2.27,2.49,2.175,2.31,137638,0
+BEAT.US,D,20230504,000000,2.35,2.35,2.1405,2.19,168704,0
+BEAT.US,D,20230505,000000,2.2,2.27,2.1,2.1494,115804,0
+BEAT.US,D,20230508,000000,2.145,2.16,2.01,2.13,67057,0
+BEAT.US,D,20230509,000000,2.1,2.28,2.0501,2.25,77619,0
+BEAT.US,D,20230510,000000,2.25,2.43,2.18,2.24,57243,0
+BEAT.US,D,20230511,000000,2.25,2.25,2.12,2.18,36325,0
+BEAT.US,D,20230512,000000,2.12,2.18,2.05,2.08,56408,0
+BEAT.US,D,20230515,000000,2.13,2.2499,2.075,2.17,78877,0
+BEAT.US,D,20230516,000000,2.19,2.23,2.08,2.14,17160,0
+BEAT.US,D,20230517,000000,2.11,2.2089,2.04,2.18,19848,0
+BEAT.US,D,20230518,000000,2.22,2.22,2.17,2.21,30885,0
+BEAT.US,D,20230519,000000,2.2,2.2087,2.12,2.2,39566,0
+BEAT.US,D,20230522,000000,2.17,2.22,2.03,2.06,86785,0
+BEAT.US,D,20230523,000000,2.1,2.2,2.1,2.15,39243,0
+BEAT.US,D,20230524,000000,2.19,2.19,1.97,2.015,95369,0
+BEAT.US,D,20230525,000000,2.31,2.46,1.875,2.26,2430835,0
+BEAT.US,D,20230526,000000,2.2,2.2808,2.0201,2.18,198851,0
+BEAT.US,D,20230530,000000,2.8,3.0999,2.3,2.36,19763738,0
+BEAT.US,D,20230531,000000,2.07,2.41,2.06,2.35,702615,0
+BEAT.US,D,20230601,000000,2.27,2.49,2.16,2.38,382015,0
+BEAT.US,D,20230602,000000,2.27,2.4,2.24,2.24,164051,0
+BEAT.US,D,20230605,000000,2.31,2.46,2.24,2.46,312442,0
+BEAT.US,D,20230606,000000,2.39,2.6715,2.34,2.57,262138,0
+BEAT.US,D,20230607,000000,2.5775,2.66,2.44,2.63,180357,0
+BEAT.US,D,20230608,000000,2.76,2.76,2.5601,2.63,224698,0
+BEAT.US,D,20230609,000000,2.65,2.695,2.4601,2.63,128782,0
+BEAT.US,D,20230612,000000,2.63,2.685,2.6,2.65,183653,0
+BEAT.US,D,20230613,000000,2.62,2.99,2.6,2.95,286404,0
+BEAT.US,D,20230614,000000,2.85,2.95,2.69,2.69,165778,0
+BEAT.US,D,20230615,000000,2.65,2.8478,2.6101,2.7,122697,0
+BEAT.US,D,20230616,000000,2.83,2.92,2.7,2.7,581006,0
+BEAT.US,D,20230620,000000,2.79,2.84,2.53,2.64,215485,0
+BEAT.US,D,20230621,000000,2.7,2.755,2.37,2.4,129548,0
+BEAT.US,D,20230622,000000,2.36,2.39,2.25,2.28,95178,0
+BEAT.US,D,20230623,000000,2.39,2.69,2.33,2.44,114796,0
+BEAT.US,D,20230626,000000,2.4188,2.52,2.36,2.36,58373,0
+BEAT.US,D,20230627,000000,2.35,2.58,2.3,2.56,79909,0
+BEAT.US,D,20230628,000000,2.52,2.5499,2.39,2.4,35802,0
+BEAT.US,D,20230629,000000,2.4,2.51,2.39,2.44,58403,0
+BEAT.US,D,20230630,000000,2.44,2.45,2.37,2.41,42161,0
+BEAT.US,D,20230703,000000,2.42,2.47,2.355,2.47,15369,0
+BEAT.US,D,20230705,000000,2.42,3.04,2.37,2.73,1057322,0
+BEAT.US,D,20230706,000000,2.79,3.01,2.6,2.92,333895,0
+BEAT.US,D,20230707,000000,2.95,3.12,2.8,3.01,224375,0
+BEAT.US,D,20230710,000000,2.97,3.4644,2.9,3.26,263258,0
+BEAT.US,D,20230711,000000,3.34,3.74,3.05,3.25,362370,0
+BEAT.US,D,20230712,000000,3.29,3.31,3.1,3.2,142118,0
+BEAT.US,D,20230713,000000,3.06,3.2441,3.05,3.13,71253,0
+BEAT.US,D,20230714,000000,3.15,3.3,3.15,3.21,93702,0
+BEAT.US,D,20230717,000000,3.14,3.3,3.06,3.08,78335,0
+BEAT.US,D,20230718,000000,3.16,3.2391,3.1,3.19,98167,0
+BEAT.US,D,20230719,000000,3.18,3.19,3.1,3.1,86538,0
+BEAT.US,D,20230720,000000,3.12,3.13,2.8701,3.11,162157,0
+BEAT.US,D,20230721,000000,3.08,3.23,2.995,3.11,68959,0
+BEAT.US,D,20230724,000000,3.22,3.28,3,3.1,75650,0
+BEAT.US,D,20230725,000000,3.03,3.16,2.81,2.95,124152,0
+BEAT.US,D,20230726,000000,2.84,2.9819,2.73,2.9,134583,0
+BEAT.US,D,20230727,000000,2.91,2.948,2.73,2.9,40088,0
+BEAT.US,D,20230728,000000,2.94,3.09,2.825,3.06,77047,0
+BEAT.US,D,20230731,000000,3.09,3.1514,2.975,3.04,49693,0
+BEAT.US,D,20230801,000000,3.01,3.13,2.95,3.04,38775,0
+BEAT.US,D,20230802,000000,3.025,3.03,2.82,2.9,42837,0
+BEAT.US,D,20230803,000000,2.9,3.11,2.8201,3.02,67362,0
+BEAT.US,D,20230804,000000,3.06,3.06,2.88,2.88,17178,0
+BEAT.US,D,20230807,000000,2.97,2.97,2.7608,2.77,23870,0
+BEAT.US,D,20230808,000000,2.75,2.85,2.75,2.77,39994,0
+BEAT.US,D,20230809,000000,2.8,2.8094,2.535,2.63,61481,0
+BEAT.US,D,20230810,000000,2.65,2.71,2.5501,2.64,26542,0
+BEAT.US,D,20230811,000000,2.68,2.68,2.5001,2.575,26560,0
+BEAT.US,D,20230814,000000,2.585,2.6905,2.58,2.6,13694,0
+BEAT.US,D,20230815,000000,2.73,2.73,2.44,2.49,34547,0
+BEAT.US,D,20230816,000000,2.52,2.5798,2.2501,2.29,42456,0
+BEAT.US,D,20230817,000000,2.26,2.39,2.15,2.17,39712,0
+BEAT.US,D,20230818,000000,2.13,2.315,2.1184,2.23,46515,0
+BEAT.US,D,20230821,000000,2.15,2.3999,2.15,2.24,38074,0
+BEAT.US,D,20230822,000000,2.21,2.4299,2.2,2.21,26552,0
+BEAT.US,D,20230823,000000,2.25,2.305,2.17,2.17,33951,0
+BEAT.US,D,20230824,000000,2.22,2.237,2.1,2.15,28043,0
+BEAT.US,D,20230825,000000,2.155,2.19,1.945,1.97,76566,0
+BEAT.US,D,20230828,000000,1.95,2.05,1.88,1.93,76428,0
+BEAT.US,D,20230829,000000,2.06,2.0999,1.9,2.03,66501,0
+BEAT.US,D,20230830,000000,2.01,2.2,2.01,2.13,21109,0
+BEAT.US,D,20230831,000000,2.12,2.19,2.08,2.09,25328,0
+BEAT.US,D,20230901,000000,2.15,2.29,2.1244,2.23,51417,0
+BEAT.US,D,20230905,000000,2.39,2.39,2.16,2.19,33101,0
+BEAT.US,D,20230906,000000,2.17,2.24,2.01,2.02,33507,0
+BEAT.US,D,20230907,000000,2.05,2.08,1.97,2.01,15792,0
+BEAT.US,D,20230908,000000,2.06,2.06,1.92,2.03,45876,0
+BEAT.US,D,20230911,000000,2,2,1.93,1.98,28921,0
+BEAT.US,D,20230912,000000,2,2.04,1.96,1.96,17373,0
+BEAT.US,D,20230913,000000,1.9743,2.01,1.9,1.94,46851,0
+BEAT.US,D,20230914,000000,1.94,2.48,1.9,2.46,399538,0
+BEAT.US,D,20230915,000000,2.45,2.54,2.3301,2.46,153557,0
+BEAT.US,D,20230918,000000,2.49,2.54,2.31,2.51,63245,0
+BEAT.US,D,20230919,000000,2.3,2.5425,2.3,2.45,38340,0
+BEAT.US,D,20230920,000000,2.48,2.48,2.36,2.37,19719,0
+BEAT.US,D,20230921,000000,2.35,2.4142,2.23,2.27,30938,0
+BEAT.US,D,20230922,000000,2.24,2.295,2.13,2.16,39865,0
+BEAT.US,D,20230925,000000,2.18,2.1999,2.06,2.06,24415,0
+BEAT.US,D,20230926,000000,2.04,2.18,2.04,2.12,27796,0
+BEAT.US,D,20230927,000000,2.06,2.18,2.06,2.09,14293,0
+BEAT.US,D,20230928,000000,2.05,2.2287,2.01,2.04,19108,0
+BEAT.US,D,20230929,000000,2.2,2.2199,1.99,2.15,73879,0
+BEAT.US,D,20231002,000000,2.16,2.16,1.99,2.04,22949,0
+BEAT.US,D,20231003,000000,2.05,2.0585,1.97,1.97,36559,0
+BEAT.US,D,20231004,000000,1.98,2.13,1.95,1.99,24301,0
+BEAT.US,D,20231005,000000,1.91,2.05,1.91,1.95,23451,0
+BEAT.US,D,20231006,000000,2.035,2.09,1.97,1.97,10324,0
+BEAT.US,D,20231009,000000,1.92,2,1.9,2,19238,0
+BEAT.US,D,20231010,000000,1.9817,2,1.95,1.96,42573,0
+BEAT.US,D,20231011,000000,1.96,1.96,1.73,1.83,90369,0
+BEAT.US,D,20231012,000000,1.81,1.85,1.53,1.61,61990,0
+BEAT.US,D,20231013,000000,1.59,1.59,1.41,1.47,92870,0
+BEAT.US,D,20231016,000000,1.51,1.765,1.5,1.52,84672,0
+BEAT.US,D,20231017,000000,1.55,1.61,1.48,1.48,71970,0
+BEAT.US,D,20231018,000000,1.51,1.55,1.4988,1.51,35643,0
+BEAT.US,D,20231019,000000,1.46,1.5097,1.29,1.29,85586,0
+BEAT.US,D,20231020,000000,1.47,1.47,1.25,1.28,52267,0
+BEAT.US,D,20231023,000000,1.32,1.3584,1.2501,1.32,45090,0
+BEAT.US,D,20231024,000000,1.32,1.37,1.2503,1.27,55531,0
+BEAT.US,D,20231025,000000,1.34,1.37,1.28,1.31,16372,0
+BEAT.US,D,20231026,000000,1.53,1.53,1.28,1.31,38568,0
+BEAT.US,D,20231027,000000,1.42,1.42,1.2701,1.29,20358,0
+BEAT.US,D,20231030,000000,1.42,1.42,1.11,1.13,204833,0
+BEAT.US,D,20231031,000000,1.2,1.3,1.2,1.24,69314,0
+BEAT.US,D,20231101,000000,1.24,1.32,1.24,1.28,56071,0
+BEAT.US,D,20231102,000000,1.28,1.4291,1.28,1.34,30360,0
+BEAT.US,D,20231103,000000,1.32,1.4192,1.3101,1.33,20290,0
+BEAT.US,D,20231106,000000,1.34,1.39,1.31,1.32,31135,0
+BEAT.US,D,20231107,000000,1.42,1.42,1.28,1.35,434849,0
+BEAT.US,D,20231108,000000,1.41,1.41,1.19,1.25,73308,0
+BEAT.US,D,20231109,000000,1.22,1.26,1.2,1.24,31803,0
+BEAT.US,D,20231110,000000,1.3,1.3,1.2,1.24,20526,0
+BEAT.US,D,20231113,000000,1.2,1.3,1.2,1.3,14447,0
+BEAT.US,D,20231114,000000,1.2801,1.4,1.27,1.35,68677,0
+BEAT.US,D,20231115,000000,1.31,1.37,1.2,1.22,61146,0
+BEAT.US,D,20231116,000000,1.3,1.355,1.255,1.33,37875,0
+BEAT.US,D,20231117,000000,1.33,1.33,1.2829,1.3,51366,0
+BEAT.US,D,20231120,000000,1.27,1.33,1.26,1.33,38217,0
+BEAT.US,D,20231121,000000,1.36,1.36,1.264,1.35,73817,0
+BEAT.US,D,20231122,000000,1.32,1.3854,1.32,1.3599,39944,0
+BEAT.US,D,20231124,000000,1.3609,1.42,1.3609,1.3701,7886,0
+BEAT.US,D,20231127,000000,1.37,1.4,1.32,1.35,37507,0
+BEAT.US,D,20231128,000000,1.36,1.36,1.34,1.355,50962,0
+BEAT.US,D,20231129,000000,1.42,1.45,1.39,1.4,32914,0
+BEAT.US,D,20231130,000000,1.38,1.47,1.38,1.45,20320,0
+BEAT.US,D,20231201,000000,1.48,1.5,1.445,1.47,31913,0
+BEAT.US,D,20231204,000000,1.5,1.5,1.4278,1.47,26452,0
+BEAT.US,D,20231205,000000,1.47,1.5,1.41,1.45,25036,0
+BEAT.US,D,20231206,000000,1.5,1.5,1.43,1.47,32286,0
+BEAT.US,D,20231207,000000,1.5,1.5,1.34,1.34,39207,0
+BEAT.US,D,20231208,000000,1.35,1.3971,1.3446,1.36,12515,0
+BEAT.US,D,20231211,000000,1.3601,1.4,1.28,1.3,15994,0
+BEAT.US,D,20231212,000000,1.25,1.3399,1.22,1.24,46049,0
+BEAT.US,D,20231213,000000,1.26,1.29,1.185,1.21,58493,0
+BEAT.US,D,20231214,000000,1.17,1.3371,1.17,1.29,93009,0
+BEAT.US,D,20231215,000000,1.3101,1.353,1.25,1.25,39631,0
+BEAT.US,D,20231218,000000,1.26,1.3256,1.2068,1.21,39831,0
+BEAT.US,D,20231219,000000,1.26,1.29,1.06,1.18,74906,0
+BEAT.US,D,20231220,000000,1.2,1.35,1.15,1.18,63856,0
+BEAT.US,D,20231221,000000,1.22,1.99,1.17,1.66,5031224,0
+BEAT.US,D,20231222,000000,1.66,2.2189,1.59,2.1,2558996,0
+BEAT.US,D,20231226,000000,2.12,2.28,2.06,2.18,976669,0
+BEAT.US,D,20231227,000000,2.25,2.45,2.15,2.27,567415,0
+BEAT.US,D,20231228,000000,2.41,2.78,2.38,2.5,967825,0
+BEAT.US,D,20231229,000000,2.44,2.5495,1.88,2.35,828320,0
+BEAT.US,D,20240102,000000,2.21,2.545,2.18,2.33,315348,0
+BEAT.US,D,20240103,000000,2.33,2.62,2.33,2.4,216718,0
+BEAT.US,D,20240104,000000,2.41,2.51,2.17,2.18,275732,0
+BEAT.US,D,20240105,000000,2.19,2.3487,2.19,2.22,134645,0
+BEAT.US,D,20240108,000000,2.26,2.26,1.91,2.05,288759,0
+BEAT.US,D,20240109,000000,2,2.0685,1.92,1.98,171175,0
+BEAT.US,D,20240110,000000,1.99,2.0299,1.8,1.91,219110,0
+BEAT.US,D,20240111,000000,1.86,1.95,1.75,1.75,140044,0
+BEAT.US,D,20240112,000000,1.75,1.8312,1.64,1.68,130985,0
+BEAT.US,D,20240116,000000,1.65,1.6944,1.48,1.5,118009,0
+BEAT.US,D,20240117,000000,1.5,1.6,1.4401,1.56,72073,0
+BEAT.US,D,20240118,000000,1.64,1.6799,1.572,1.6,70067,0
+BEAT.US,D,20240119,000000,1.59,1.66,1.56,1.66,35161,0
+BEAT.US,D,20240122,000000,1.64,1.6599,1.56,1.62,59934,0
+BEAT.US,D,20240123,000000,1.64,1.85,1.5701,1.77,129044,0
+BEAT.US,D,20240124,000000,1.77,1.7898,1.6998,1.71,38673,0
+BEAT.US,D,20240125,000000,1.75,1.81,1.71,1.79,62026,0
+BEAT.US,D,20240126,000000,1.75,1.8899,1.75,1.86,26850,0
+BEAT.US,D,20240129,000000,1.8,1.9297,1.7701,1.79,50893,0
+BEAT.US,D,20240130,000000,1.78,1.92,1.78,1.88,84325,0
+BEAT.US,D,20240131,000000,1.82,1.9248,1.82,1.87,15695,0
+BEAT.US,D,20240201,000000,1.86,1.9243,1.8,1.82,19741,0
+BEAT.US,D,20240202,000000,1.8,1.92,1.8,1.92,35838,0
+BEAT.US,D,20240205,000000,1.91,1.91,1.8,1.82,30909,0
+BEAT.US,D,20240206,000000,1.78,1.8799,1.78,1.8,54200,0
+BEAT.US,D,20240207,000000,1.89,1.9,1.78,1.81,71689,0
+BEAT.US,D,20240208,000000,1.82,1.8888,1.78,1.79,8883,0
+BEAT.US,D,20240209,000000,1.78,1.83,1.78,1.81,48053,0
+BEAT.US,D,20240212,000000,1.89,1.92,1.82,1.86,53475,0
+BEAT.US,D,20240213,000000,1.86,1.88,1.81,1.81,24208,0
+BEAT.US,D,20240214,000000,1.81,1.8967,1.8,1.82,23120,0
+BEAT.US,D,20240215,000000,1.83,1.8703,1.78,1.8,71178,0
+BEAT.US,D,20240216,000000,1.78,1.8499,1.66,1.67,94945,0
+BEAT.US,D,20240220,000000,1.67,1.73,1.59,1.66,53989,0
+BEAT.US,D,20240221,000000,1.66,1.6801,1.52,1.59,38810,0
+BEAT.US,D,20240222,000000,1.59,1.66,1.52,1.55,66364,0
+BEAT.US,D,20240223,000000,1.53,1.65,1.53,1.59,59437,0
+BEAT.US,D,20240226,000000,1.64,1.64,1.4,1.42,129046,0
+BEAT.US,D,20240227,000000,1.47,1.474,1.35,1.39,69456,0
+BEAT.US,D,20240228,000000,1.45,1.46,1.395,1.45,73234,0
+BEAT.US,D,20240229,000000,1.46,1.5,1.4219,1.45,53194,0
+BEAT.US,D,20240301,000000,1.48,1.62,1.43,1.58,91035,0
+BEAT.US,D,20240304,000000,1.66,1.68,1.5866,1.68,64503,0
+BEAT.US,D,20240305,000000,1.65,1.65,1.55,1.59,55080,0
+BEAT.US,D,20240306,000000,1.5801,1.63,1.52,1.62,39929,0
+BEAT.US,D,20240307,000000,1.68,2.3444,1.44,2.05,2441429,0
+BEAT.US,D,20240308,000000,2.1,2.28,1.99,1.99,477279,0
+BEAT.US,D,20240311,000000,2.02,2.27,2.001,2.27,201456,0
+BEAT.US,D,20240312,000000,2.42,2.7,2.26,2.32,420972,0
+BEAT.US,D,20240313,000000,2.26,2.4404,2.25,2.29,172490,0
+BEAT.US,D,20240314,000000,2.36,2.36,2.11,2.31,136062,0
+BEAT.US,D,20240315,000000,2.3,2.55,2.27,2.41,156342,0
+BEAT.US,D,20240318,000000,2.37,2.45,2.26,2.32,137776,0
+BEAT.US,D,20240319,000000,2.31,2.5093,2.29,2.31,90732,0
+BEAT.US,D,20240320,000000,2.28,2.4,2.2,2.2,84217,0
+BEAT.US,D,20240321,000000,2.18,2.31,2.1,2.31,164776,0
+BEAT.US,D,20240322,000000,2.37,2.37,2.0025,2.14,399263,0
+BEAT.US,D,20240325,000000,2.05,2.25,2.05,2.2,53826,0
+BEAT.US,D,20240326,000000,2.24,2.24,2.13,2.18,68263,0
+BEAT.US,D,20240327,000000,2.21,2.31,2.1424,2.22,81519,0
+BEAT.US,D,20240328,000000,2.22,2.24,2.17,2.18,30904,0
+BEAT.US,D,20240401,000000,2.22,2.25,2.1108,2.19,38174,0
+BEAT.US,D,20240402,000000,2.15,2.1562,2.07,2.09,29141,0
+BEAT.US,D,20240403,000000,2.09,2.15,2.09,2.09,21550,0
+BEAT.US,D,20240404,000000,2.09,2.16,2.05,2.12,58804,0
+BEAT.US,D,20240405,000000,2.15,2.17,2.09,2.13,23146,0
+BEAT.US,D,20240408,000000,2.11,2.16,2.06,2.15,24053,0
+BEAT.US,D,20240409,000000,2.18,2.22,2.07,2.145,178324,0
+BEAT.US,D,20240410,000000,2.09,2.1897,2,2.04,69671,0
+BEAT.US,D,20240411,000000,2.04,2.05,1.9902,2.01,53589,0
+BEAT.US,D,20240412,000000,2.1,2.1,1.93,1.95,96963,0
+BEAT.US,D,20240415,000000,1.9,1.98,1.84,1.84,120655,0
+BEAT.US,D,20240416,000000,1.83,1.87,1.7,1.8,72959,0
+BEAT.US,D,20240417,000000,1.7,2.25,1.7,2.16,273012,0
+BEAT.US,D,20240418,000000,2.17,2.2005,2.05,2.09,42260,0
+BEAT.US,D,20240419,000000,2.16,2.16,1.93,1.93,79470,0
+BEAT.US,D,20240422,000000,1.9,2.06,1.9,2,35564,0
+BEAT.US,D,20240423,000000,2.04,2.1004,2,2.04,28831,0
+BEAT.US,D,20240424,000000,2.07,2.07,2,2.05,13855,0
+BEAT.US,D,20240425,000000,2.01,2.0736,1.94,1.966,22282,0
+BEAT.US,D,20240426,000000,1.99,2.05,1.97,2,23121,0
+BEAT.US,D,20240429,000000,2.0301,2.05,1.97,2.05,17861,0
+BEAT.US,D,20240430,000000,2.0167,2.04,1.975,2.01,19331,0
+BEAT.US,D,20240501,000000,2.04,2.23,2,2.164,73691,0
+BEAT.US,D,20240502,000000,2.23,2.25,2.16,2.2,92835,0
+BEAT.US,D,20240503,000000,2.25,2.29,2.06,2.21,55073,0
+BEAT.US,D,20240506,000000,2.24,2.24,2.0501,2.1,49649,0
+BEAT.US,D,20240507,000000,2.09,2.14,2.05,2.05,23032,0
+BEAT.US,D,20240508,000000,2.13,2.19,2.05,2.09,37031,0
+BEAT.US,D,20240509,000000,2.05,2.18,2,2.01,37158,0
+BEAT.US,D,20240510,000000,2.05,2.056,1.9001,1.96,35045,0
+BEAT.US,D,20240513,000000,2,2.05,1.96,2,23890,0
+BEAT.US,D,20240514,000000,2,2.075,1.95,2.06,59822,0
+BEAT.US,D,20240515,000000,2.06,2.15,2.06,2.15,66094,0
+BEAT.US,D,20240516,000000,2.13,2.15,2.1,2.11,44917,0
+BEAT.US,D,20240517,000000,2.13,2.14,2.07,2.07,17338,0
+BEAT.US,D,20240520,000000,2.09,2.58,2.09,2.53,716647,0
+BEAT.US,D,20240521,000000,2.58,2.6,2.2,2.37,163114,0
+BEAT.US,D,20240522,000000,2.3,2.44,2.19,2.36,61792,0
+BEAT.US,D,20240523,000000,2.46,2.7,2.46,2.7,330845,0
+BEAT.US,D,20240524,000000,2.7,3,2.65,2.72,316526,0
+BEAT.US,D,20240528,000000,2.99,3.2942,2.75,2.94,363892,0
+BEAT.US,D,20240529,000000,3,3.3893,2.77,2.92,362550,0
+BEAT.US,D,20240530,000000,2.9,2.9793,2.8,2.82,175216,0
+BEAT.US,D,20240531,000000,2.84,2.9914,2.78,2.78,98470,0
+BEAT.US,D,20240603,000000,2.79,2.86,2.67,2.75,117587,0
+BEAT.US,D,20240604,000000,2.73,2.7393,2.6063,2.61,137027,0
+BEAT.US,D,20240605,000000,2.63,2.83,2.63,2.72,118128,0
+BEAT.US,D,20240606,000000,2.7,2.78,2.55,2.59,129838,0
+BEAT.US,D,20240607,000000,2.6,2.71,2.3301,2.42,177132,0
+BEAT.US,D,20240610,000000,2.45,2.52,2.38,2.38,95977,0
+BEAT.US,D,20240611,000000,2.35,2.35,2.2,2.28,114518,0
+BEAT.US,D,20240612,000000,2.42,2.42,2.22,2.26,71236,0
+BEAT.US,D,20240613,000000,2.24,2.29,2.0201,2.04,192755,0
+BEAT.US,D,20240614,000000,2.05,2.32,2.04,2.3,134732,0
+BEAT.US,D,20240617,000000,2.3,2.4499,2.25,2.37,146045,0
+BEAT.US,D,20240618,000000,2.33,2.53,2.26,2.27,84800,0
+BEAT.US,D,20240620,000000,2.25,2.39,2.2,2.29,79452,0
+BEAT.US,D,20240621,000000,2.28,2.42,2.2,2.4,78063,0
+BEAT.US,D,20240624,000000,2.4,2.48,2.36,2.44,38726,0
+BEAT.US,D,20240625,000000,2.46,2.589,2.42,2.45,40629,0
+BEAT.US,D,20240626,000000,2.42,2.5592,2.42,2.48,28951,0
+BEAT.US,D,20240627,000000,2.45,2.54,2.3,2.51,73328,0
+BEAT.US,D,20240628,000000,2.51,2.57,2.44,2.57,77356,0
+BEAT.US,D,20240701,000000,2.58,2.59,2.3601,2.48,50232,0
+BEAT.US,D,20240702,000000,2.54,3.23,2.445,2.95,555567,0
+BEAT.US,D,20240703,000000,3.07,3.11,2.65,2.71,236888,0
+BEAT.US,D,20240705,000000,2.75,2.8914,2.35,2.57,165600,0
+BEAT.US,D,20240708,000000,2.68,2.719,2.6,2.64,61952,0
+BEAT.US,D,20240709,000000,2.74,2.98,2.6401,2.97,222854,0
+BEAT.US,D,20240710,000000,3,3.0399,2.8,2.92,120116,0
+BEAT.US,D,20240711,000000,2.86,2.895,2.64,2.77,42802,0
+BEAT.US,D,20240712,000000,2.8,3.1,2.74,3.1,108506,0
+BEAT.US,D,20240715,000000,3.03,3.09,2.9,2.9,81864,0
+BEAT.US,D,20240716,000000,2.91,2.9297,2.8001,2.91,46265,0
+BEAT.US,D,20240717,000000,2.9,2.97,2.8001,2.83,41504,0
+BEAT.US,D,20240718,000000,2.81,2.885,2.69,2.74,62500,0
+BEAT.US,D,20240719,000000,2.8,2.9044,2.76,2.78,22858,0
+BEAT.US,D,20240722,000000,2.9,2.9,2.71,2.82,45224,0
+BEAT.US,D,20240723,000000,2.82,2.9,2.75,2.89,57687,0
+BEAT.US,D,20240724,000000,2.84,2.9199,2.67,2.67,61318,0
+BEAT.US,D,20240725,000000,2.71,2.76,2.6,2.65,54334,0
+BEAT.US,D,20240726,000000,2.72,2.7799,2.58,2.65,65476,0
+BEAT.US,D,20240729,000000,2.63,2.69,2.5253,2.55,35560,0
+BEAT.US,D,20240730,000000,2.57,2.59,2.35,2.37,80968,0
+BEAT.US,D,20240731,000000,2.46,2.7,2.38,2.61,112611,0
+BEAT.US,D,20240801,000000,2.57,2.64,2.3468,2.42,83028,0
+BEAT.US,D,20240802,000000,2.29,2.45,2.25,2.39,46933,0
+BEAT.US,D,20240805,000000,2.2,2.37,2.0801,2.17,134394,0
+BEAT.US,D,20240806,000000,2.2,2.41,2.2,2.34,45793,0
+BEAT.US,D,20240807,000000,2.39,2.49,2.26,2.26,34499,0
+BEAT.US,D,20240808,000000,2.3,2.34,2.23,2.26,28343,0
+BEAT.US,D,20240809,000000,2.3,2.35,2.2,2.2,22933,0
+BEAT.US,D,20240812,000000,2.18,2.34,2.18,2.23,18038,0
+BEAT.US,D,20240813,000000,2.34,2.4,2.2,2.25,42590,0
+BEAT.US,D,20240814,000000,2.24,2.3,2.12,2.27,37890,0
+BEAT.US,D,20240815,000000,2.23,2.35,2.23,2.31,28920,0
+BEAT.US,D,20240816,000000,2.32,2.32,2.22,2.29,33191,0
+BEAT.US,D,20240819,000000,2.26,2.3129,2.16,2.2,36022,0
+BEAT.US,D,20240820,000000,2.23,2.23,2.1,2.14,49229,0
+BEAT.US,D,20240821,000000,2.12,2.304,2.12,2.25,51946,0
+BEAT.US,D,20240822,000000,2.23,2.27,2.2101,2.26,11632,0
+BEAT.US,D,20240823,000000,2.31,2.35,2.235,2.35,63188,0
+BEAT.US,D,20240826,000000,2.35,2.4015,2.26,2.27,67326,0
+BEAT.US,D,20240827,000000,2.26,2.3,2.22,2.25,21854,0
+BEAT.US,D,20240828,000000,2.17,2.23,2.12,2.21,54438,0
+BEAT.US,D,20240829,000000,2.21,2.26,2.18,2.21,20249,0
+BEAT.US,D,20240830,000000,2.25,2.35,2.235,2.35,39991,0
+BEAT.US,D,20240903,000000,2.37,2.38,2.26,2.29,46342,0
+BEAT.US,D,20240904,000000,2.26,2.34,2.2191,2.25,30259,0
+BEAT.US,D,20240905,000000,2.35,2.7,2.3301,2.47,213898,0
+BEAT.US,D,20240906,000000,2.48,2.48,2.26,2.31,64765,0
+BEAT.US,D,20240909,000000,2.33,2.434,2.27,2.35,28440,0
+BEAT.US,D,20240910,000000,2.35,2.35,2.12,2.27,62091,0
+BEAT.US,D,20240911,000000,2.2101,2.28,2.1616,2.25,20132,0
+BEAT.US,D,20240912,000000,2.27,2.307,2.1601,2.24,47300,0
+BEAT.US,D,20240913,000000,2.17,2.27,2.17,2.21,26305,0
+BEAT.US,D,20240916,000000,2.25,2.2657,2.17,2.19,38085,0
+BEAT.US,D,20240917,000000,2.19,2.19,2.0563,2.11,83880,0
+BEAT.US,D,20240918,000000,2.09,2.1355,2,2,98754,0
+BEAT.US,D,20240919,000000,2.05,2.18,2,2.12,50962,0
+BEAT.US,D,20240920,000000,2.14,2.14,2.01,2.03,85988,0
+BEAT.US,D,20240923,000000,2.06,2.13,2,2.04,68068,0
+BEAT.US,D,20240924,000000,2.07,2.1185,2,2.03,106902,0
+BEAT.US,D,20240925,000000,2.04,2.45,2.04,2.28,398870,0
+BEAT.US,D,20240926,000000,2.27,2.29,2.17,2.26,46780,0
+BEAT.US,D,20240927,000000,2.29,2.34,2.2383,2.31,38356,0
+BEAT.US,D,20240930,000000,2.33,2.34,2.25,2.32,28063,0
+BEAT.US,D,20241001,000000,2.34,2.34,2.27,2.32,25180,0
+BEAT.US,D,20241002,000000,2.32,2.37,2.27,2.37,42770,0
+BEAT.US,D,20241003,000000,2.385,2.3947,2.25,2.25,87951,0
+BEAT.US,D,20241004,000000,2.25,2.25,2.19,2.19,23430,0
+BEAT.US,D,20241007,000000,2.17,2.28,2.08,2.14,130188,0
+BEAT.US,D,20241008,000000,2.1398,2.18,2.1,2.12,48431,0
+BEAT.US,D,20241009,000000,2.11,2.33,2.1,2.16,81852,0
+BEAT.US,D,20241010,000000,2.1612,2.19,2.11,2.17,8145,0
+BEAT.US,D,20241011,000000,2.25,2.25,2.13,2.16,28812,0
+BEAT.US,D,20241014,000000,2.06,2.3,2.06,2.26,82274,0
+BEAT.US,D,20241015,000000,2.252,2.2958,2.23,2.2744,73210,0
+BEAT.US,D,20241016,000000,2.28,2.3199,2.22,2.28,74900,0
+BEAT.US,D,20241017,000000,2.3299,2.385,2.18,2.22,97445,0
+BEAT.US,D,20241018,000000,2.21,2.28,2.18,2.27,126320,0
+BEAT.US,D,20241021,000000,2.2865,2.31,2.19,2.3,107717,0
+BEAT.US,D,20241022,000000,2.3,2.3025,2.1,2.18,115613,0
+BEAT.US,D,20241023,000000,2.16,2.24,2.06,2.16,195701,0
+BEAT.US,D,20241024,000000,2.15,2.32,2.15,2.3,108470,0
+BEAT.US,D,20241025,000000,2.32,2.5,2.25,2.43,151645,0
+BEAT.US,D,20241028,000000,2.48,2.48,2.355,2.44,44435,0
+BEAT.US,D,20241029,000000,2.42,2.48,2.4,2.41,23774,0
+BEAT.US,D,20241030,000000,2.38,2.73,2.38,2.7,173024,0
+BEAT.US,D,20241031,000000,2.69,2.69,2.38,2.42,72890,0
+BEAT.US,D,20241101,000000,2.46,2.55,2.45,2.49,48242,0
+BEAT.US,D,20241104,000000,2.47,2.65,2.4122,2.43,44820,0
+BEAT.US,D,20241105,000000,2.4747,2.4935,2.4312,2.44,40846,0
+BEAT.US,D,20241106,000000,2.56,2.61,2.47,2.51,54221,0
+BEAT.US,D,20241107,000000,2.53,2.5991,2.33,2.33,96116,0
+BEAT.US,D,20241108,000000,2.35,2.59,2.35,2.57,202979,0
+BEAT.US,D,20241111,000000,2.61,2.61,2.39,2.41,124027,0
+BEAT.US,D,20241112,000000,2.41,2.54,2.3014,2.36,129698,0
+BEAT.US,D,20241113,000000,2.36,2.3703,2.2287,2.3,79157,0
+BEAT.US,D,20241114,000000,2.33,2.36,2.22,2.27,54901,0
+BEAT.US,D,20241115,000000,2.23,2.39,2.22,2.29,64871,0
+BEAT.US,D,20241118,000000,2.29,2.505,2.29,2.39,46359,0
+BEAT.US,D,20241119,000000,2.57,2.7,2.4,2.5,125883,0
+BEAT.US,D,20241120,000000,2.52,2.6,2.4,2.48,59263,0
+BEAT.US,D,20241121,000000,2.47,3.11,2.44,2.83,479650,0
+BEAT.US,D,20241122,000000,2.85,2.85,2.79,2.79,177806,0
+BEAT.US,D,20241125,000000,2.79,2.93,2.7005,2.83,126272,0
+BEAT.US,D,20241126,000000,2.82,3,2.7401,2.8,74764,0
+BEAT.US,D,20241127,000000,2.91,2.91,2.78,2.85,63715,0
+BEAT.US,D,20241129,000000,2.95,3.24,2.86,3.06,198799,0
+BEAT.US,D,20241202,000000,3.12,3.2013,2.92,2.94,122208,0
+BEAT.US,D,20241203,000000,2.98,3.025,2.8201,2.95,105410,0
+BEAT.US,D,20241204,000000,2.98,3.243,2.961,3.14,180395,0
+BEAT.US,D,20241205,000000,3.2,3.21,3.0001,3.14,84901,0
+BEAT.US,D,20241206,000000,3.16,3.32,3.16,3.22,186322,0
+BEAT.US,D,20241209,000000,3.3,3.35,3.14,3.14,64720,0
+BEAT.US,D,20241210,000000,3.16,3.23,3,3,43610,0
+BEAT.US,D,20241211,000000,2.97,3.2,2.9,3.02,86083,0
+BEAT.US,D,20241212,000000,3.09,3.2,2.9553,3.05,75372,0
+BEAT.US,D,20241213,000000,3.05,3.16,2.9999,3.12,101653,0
+BEAT.US,D,20241216,000000,3.48,3.48,2.28,2.705,3186376,0
+BEAT.US,D,20241217,000000,2.71,2.82,2.63,2.78,187236,0
+BEAT.US,D,20241218,000000,2.77,2.77,2.5,2.595,258543,0
+BEAT.US,D,20241219,000000,2.65,2.65,2.3401,2.38,195937,0
+BEAT.US,D,20241220,000000,2.36,2.52,2.32,2.43,92003,0
+BEAT.US,D,20241223,000000,2.47,2.54,2.34,2.42,87220,0
+BEAT.US,D,20241224,000000,2.45,2.47,2.3501,2.39,25668,0
+BEAT.US,D,20241226,000000,2.36,2.44,2.28,2.35,171769,0
+BEAT.US,D,20241227,000000,2.39,2.39,2.21,2.26,210475,0
+BEAT.US,D,20241230,000000,2.21,2.2947,2.16,2.16,146044,0
+BEAT.US,D,20241231,000000,2.17,2.33,2.17,2.3,108271,0
+BEAT.US,D,20250102,000000,2.34,2.39,2.3,2.35,23145,0
+BEAT.US,D,20250103,000000,2.35,2.4,2.17,2.24,215243,0
+BEAT.US,D,20250106,000000,2.25,2.3201,2.02,2.27,229252,0
+BEAT.US,D,20250107,000000,2.32,2.32,2.15,2.16,72834,0
+BEAT.US,D,20250108,000000,2.19,2.2617,2.13,2.13,27550,0
+BEAT.US,D,20250110,000000,2.25,2.254,2.0884,2.11,94681,0
+BEAT.US,D,20250113,000000,2.05,2.0889,2,2.05,103395,0
+BEAT.US,D,20250114,000000,2.07,2.14,2.05,2.09,58137,0
+BEAT.US,D,20250115,000000,2.14,2.3,2.1015,2.23,118715,0
+BEAT.US,D,20250116,000000,2.24,2.24,2.1,2.14,31891,0
+BEAT.US,D,20250117,000000,2.14,2.19,2.08,2.14,71974,0
+BEAT.US,D,20250121,000000,2.25,2.25,2.14,2.14,47829,0
+BEAT.US,D,20250122,000000,2.14,2.2294,2.1333,2.14,51468,0
+BEAT.US,D,20250123,000000,2.14,2.18,2.1012,2.15,83013,0
+BEAT.US,D,20250124,000000,2.15,2.18,2.06,2.12,72051,0
+BEAT.US,D,20250127,000000,2.12,2.16,2.0767,2.15,121866,0
+BEAT.US,D,20250128,000000,2.13,2.1899,2.0504,2.12,228379,0
+BEAT.US,D,20250129,000000,2.15,2.3499,2.02,2.17,373390,0
+BEAT.US,D,20250130,000000,2.2,2.3,2.13,2.25,123045,0
+BEAT.US,D,20250131,000000,2.27,2.44,2.2501,2.4,223201,0
+BEAT.US,D,20250203,000000,2.32,2.3499,2.19,2.23,59738,0
+BEAT.US,D,20250204,000000,2.2,2.41,2.2,2.36,66444,0
+BEAT.US,D,20250205,000000,2.32,2.48,2.27,2.48,114277,0
+BEAT.US,D,20250206,000000,2.49,2.49,2.3457,2.44,90893,0
+BEAT.US,D,20250207,000000,2.4,2.525,2.33,2.38,54113,0
+BEAT.US,D,20250210,000000,2.39,2.44,2.25,2.36,83256,0
+BEAT.US,D,20250211,000000,2.33,2.4665,2.2601,2.29,41221,0
+BEAT.US,D,20250212,000000,2.28,2.33,2.2,2.24,67042,0
+BEAT.US,D,20250213,000000,2.14,2.27,2.04,2.18,312259,0
+BEAT.US,D,20250214,000000,2.22,2.22,1.96,2.13,247372,0
+BEAT.US,D,20250218,000000,2.36,2.3697,2.15,2.18,143178,0
+BEAT.US,D,20250219,000000,2.2,2.23,2.18,2.18,32048,0
+BEAT.US,D,20250220,000000,2.18,2.2172,2.05,2.11,109834,0
+BEAT.US,D,20250221,000000,2.1,2.17,2.0675,2.08,85974,0
+BEAT.US,D,20250224,000000,2.13,2.17,2.03,2.04,108682,0
+BEAT.US,D,20250225,000000,2.04,2.04,1.92,1.97,167252,0
+BEAT.US,D,20250226,000000,2,2.0506,1.99,1.99,74120,0
+BEAT.US,D,20250227,000000,2,2.07,1.92,1.95,88687,0
+BEAT.US,D,20250228,000000,1.96,2.0406,1.96,2.02,37958,0
+BEAT.US,D,20250303,000000,2.038,2.0752,1.95,1.99,66777,0
+BEAT.US,D,20250304,000000,2,2.08,1.93,2.03,78941,0
+BEAT.US,D,20250305,000000,2.0404,2.125,2.03,2.11,35336,0
+BEAT.US,D,20250306,000000,2.17,2.18,2.0501,2.12,74774,0
+BEAT.US,D,20250307,000000,2.11,2.2493,2.08,2.19,48102,0
+BEAT.US,D,20250310,000000,2.15,2.2385,2.01,2.03,136161,0
+BEAT.US,D,20250311,000000,2.0408,2.1501,2.0408,2.09,55084,0
+BEAT.US,D,20250312,000000,2.0618,2.126,2.04,2.08,61411,0
+BEAT.US,D,20250313,000000,2.03,2.0932,2.01,2.02,27072,0
+BEAT.US,D,20250314,000000,2.0772,2.0772,2,2.05,84170,0
+BEAT.US,D,20250317,000000,2.02,2.18,2.01,2.11,59621,0
+BEAT.US,D,20250318,000000,2.0802,2.14,2.03,2.08,30365,0
+BEAT.US,D,20250319,000000,2.042,2.055,2,2.005,59968,0
+BEAT.US,D,20250320,000000,2,2.05,1.94,1.955,75549,0
+BEAT.US,D,20250321,000000,1.96,1.99,1.81,1.98,82403,0
+BEAT.US,D,20250324,000000,1.98,2.0199,1.9679,1.98,43807,0
+BEAT.US,D,20250325,000000,1.9101,2.06,1.9101,1.92,56986,0
+BEAT.US,D,20250326,000000,1.94,2.0289,1.91,1.94,37741,0
+BEAT.US,D,20250327,000000,1.99,2.03,1.91,2.01,49251,0
+BEAT.US,D,20250328,000000,1.99,1.99,1.95,1.95,30600,0
+BEAT.US,D,20250331,000000,1.95,2.015,1.85,2.01,42531,0
+BEAT.US,D,20250401,000000,2.03,2.04,1.95,2,60953,0
+BEAT.US,D,20250402,000000,1.96,2.05,1.9401,1.96,49825,0
+BEAT.US,D,20250403,000000,1.98,1.98,1.8,1.83,94617,0
+BEAT.US,D,20250404,000000,1.78,1.78,1.625,1.69,249854,0
+BEAT.US,D,20250407,000000,1.54,1.7256,1.45,1.65,98196,0
+BEAT.US,D,20250408,000000,1.78,1.8283,1.62,1.64,53293,0
+BEAT.US,D,20250409,000000,1.6959,1.7113,1.55,1.68,36907,0
+BEAT.US,D,20250410,000000,1.64,1.73,1.6,1.63,57063,0
+BEAT.US,D,20250411,000000,1.65,1.68,1.57,1.68,41198,0
+BEAT.US,D,20250414,000000,1.68,1.68,1.65,1.66,26962,0
+BEAT.US,D,20250415,000000,1.67,1.74,1.6324,1.65,35424,0
+BEAT.US,D,20250416,000000,1.62,1.7,1.6,1.66,63350,0
+BEAT.US,D,20250417,000000,1.67,1.7099,1.57,1.6247,50491,0
+BEAT.US,D,20250421,000000,1.56,1.64,1.5,1.52,47191,0
+BEAT.US,D,20250422,000000,1.52,1.6432,1.51,1.55,14307,0
+BEAT.US,D,20250423,000000,1.5724,1.6,1.56,1.59,20411,0
+BEAT.US,D,20250424,000000,1.62,1.95,1.6058,1.92,128734,0
+BEAT.US,D,20250425,000000,2.03,2.1942,1.935,1.99,135068,0
+BEAT.US,D,20250428,000000,1.96,2.04,1.8234,1.95,28864,0
+BEAT.US,D,20250429,000000,1.9,1.9186,1.75,1.81,227818,0
+BEAT.US,D,20250430,000000,1.86,1.86,1.7226,1.75,46235,0
+BEAT.US,D,20250501,000000,1.78,1.8447,1.72,1.75,48371,0
+BEAT.US,D,20250502,000000,1.78,1.83,1.74,1.81,32399,0
+BEAT.US,D,20250505,000000,1.9,1.9,1.8,1.84,27904,0
+BEAT.US,D,20250506,000000,1.9,1.91,1.8,1.84,40656,0
+BEAT.US,D,20250507,000000,1.85,1.8998,1.7778,1.8786,30294,0
+BEAT.US,D,20250508,000000,1.85,1.87,1.81,1.81,11001,0
+BEAT.US,D,20250509,000000,1.84,1.8478,1.75,1.77,32725,0
+BEAT.US,D,20250512,000000,1.8076,1.8288,1.72,1.72,52531,0
+BEAT.US,D,20250513,000000,1.75,1.75,1.65,1.71,84150,0
+BEAT.US,D,20250514,000000,1.75,1.765,1.555,1.6,86367,0
+BEAT.US,D,20250515,000000,1.64,1.674,1.52,1.574,63066,0
+BEAT.US,D,20250516,000000,1.56,1.62,1.55,1.55,95360,0
+BEAT.US,D,20250519,000000,1.54,1.65,1.52,1.63,41781,0
+BEAT.US,D,20250520,000000,1.65,1.7,1.6,1.66,39517,0
+BEAT.US,D,20250521,000000,1.5903,1.6991,1.55,1.58,65278,0
+BEAT.US,D,20250522,000000,1.58,1.6369,1.5602,1.585,43863,0
+BEAT.US,D,20250523,000000,1.69,1.7,1.5701,1.66,74574,0
+BEAT.US,D,20250527,000000,1.66,1.6699,1.5945,1.61,81161,0
+BEAT.US,D,20250528,000000,1.61,1.64,1.57,1.6,27399,0
+BEAT.US,D,20250529,000000,1.63,1.6784,1.5,1.54,108711,0
+BEAT.US,D,20250530,000000,1.58,1.7,1.56,1.7,214152,0
+BEAT.US,D,20250602,000000,1.7,1.9,1.67,1.81,221743,0
+BEAT.US,D,20250603,000000,1.83,1.85,1.7,1.8,82476,0
+BEAT.US,D,20250604,000000,1.8,1.8,1.64,1.68,87299,0
+BEAT.US,D,20250605,000000,1.7,1.74,1.61,1.64,191669,0
+BEAT.US,D,20250606,000000,1.65,1.6986,1.57,1.65,119833,0
+BEAT.US,D,20250609,000000,1.65,1.7024,1.58,1.59,102261,0
+BEAT.US,D,20250610,000000,1.61,1.62,1.57,1.6,49987,0
+BEAT.US,D,20250611,000000,1.62,1.62,1.4801,1.56,245079,0
+BEAT.US,D,20250612,000000,1.5572,1.6,1.5,1.53,60064,0
+BEAT.US,D,20250613,000000,1.55,1.58,1.49,1.51,102735,0
+BEAT.US,D,20250616,000000,1.76,1.7618,1.58,1.71,668575,0
+BEAT.US,D,20250617,000000,1.7,1.7,1.52,1.55,156839,0
+BEAT.US,D,20250618,000000,1.53,1.6,1.51,1.58,110405,0
+BEAT.US,D,20250620,000000,1.59,1.62,1.46,1.52,421436,0
+BEAT.US,D,20250623,000000,1.57,1.57,1.46,1.47,149357,0
+BEAT.US,D,20250624,000000,1.48,1.5199,1.46,1.48,205956,0
+BEAT.US,D,20250625,000000,1.48,1.48,1.401,1.42,108555,0
+BEAT.US,D,20250626,000000,1.41,1.4594,1.3709,1.4,90503,0
+BEAT.US,D,20250627,000000,1.38,1.38,1.3,1.36,233921,0
+BEAT.US,D,20250630,000000,1.35,1.3617,1.2,1.25,142616,0
+BEAT.US,D,20250701,000000,1.24,1.26,1.18,1.225,58580,0
+BEAT.US,D,20250702,000000,1.23,1.29,1.17,1.29,105245,0
+BEAT.US,D,20250703,000000,1.25,1.33,1.25,1.3,67172,0
+BEAT.US,D,20250707,000000,1.25,1.3,1.25,1.3,47897,0
+BEAT.US,D,20250708,000000,1.29,1.37,1.2634,1.32,50441,0
+BEAT.US,D,20250709,000000,1.3,1.34,1.25,1.29,41052,0
+BEAT.US,D,20250710,000000,1.28,1.3199,1.25,1.27,31988,0
+BEAT.US,D,20250711,000000,1.27,1.2854,1.22,1.24,61002,0
+BEAT.US,D,20250714,000000,1.26,1.28,1.22,1.25,43418,0
+BEAT.US,D,20250715,000000,1.24,1.27,1.21,1.25,42493,0
+BEAT.US,D,20250716,000000,1.25,1.3499,1.2001,1.27,61996,0
+BEAT.US,D,20250717,000000,1.26,1.33,1.26,1.28,69001,0
+BEAT.US,D,20250718,000000,1.28,1.342,1.24,1.27,52730,0
+BEAT.US,D,20250721,000000,1.26,1.3198,1.26,1.27,21944,0
+BEAT.US,D,20250722,000000,1.28,1.32,1.25,1.27,118052,0
+BEAT.US,D,20250723,000000,1.3,1.3,1.2347,1.27,86547,0
+BEAT.US,D,20250724,000000,1.28,1.2904,1.27,1.28,49086,0
+BEAT.US,D,20250725,000000,1.285,1.2899,1.2502,1.27,42080,0
+BEAT.US,D,20250728,000000,1.25,1.3,1.25,1.28,111104,0
+BEAT.US,D,20250729,000000,1.28,1.2801,1.2,1.202,42429,0
+BEAT.US,D,20250730,000000,1.2,1.24,1.15,1.16,57469,0
+BEAT.US,D,20250731,000000,1.16,1.1879,1.12,1.13,55003,0
+BEAT.US,D,20250801,000000,1.1,1.13,1,1.02,152344,0
+BEAT.US,D,20250804,000000,1.03,1.07,0.99,1,171715,0
+BEAT.US,D,20250805,000000,1.01,1.05,0.97,0.997,118789,0
+BEAT.US,D,20250806,000000,1,1.02,0.9451,0.9497,99306,0
+BEAT.US,D,20250807,000000,0.99,1,0.9101,0.9362,137251,0
+BEAT.US,D,20250808,000000,0.95,0.98,0.93,0.98,90803,0
+BEAT.US,D,20250811,000000,0.99,1.04,0.9325,0.9421,90533,0
+BEAT.US,D,20250812,000000,0.96,1.31,0.94,1.2,394265,0
+BEAT.US,D,20250813,000000,1.24,1.32,1.16,1.2,310454,0
+BEAT.US,D,20250814,000000,1.2,1.2,1.06,1.11,148980,0
+BEAT.US,D,20250815,000000,1.11,1.1778,1.03,1.03,79324,0
+BEAT.US,D,20250818,000000,1.05,1.3014,1.0347,1.19,199243,0
+BEAT.US,D,20250819,000000,1.19,1.21,1.09,1.1,94994,0
+BEAT.US,D,20250820,000000,1.1,1.1599,1.08,1.13,32544,0
+BEAT.US,D,20250821,000000,1.14,1.17,1.08,1.08,61314,0
+BEAT.US,D,20250822,000000,1.09,1.14,1.08,1.1,28306,0
+BEAT.US,D,20250825,000000,1.12,1.1532,1.09,1.1,36233,0
+BEAT.US,D,20250826,000000,1.11,1.16,1.11,1.15,37445,0
+BEAT.US,D,20250827,000000,1.15,1.2187,1.15,1.18,55011,0
+BEAT.US,D,20250828,000000,1.2,1.3099,1.2,1.27,82725,0
+BEAT.US,D,20250829,000000,1.29,1.41,1.2604,1.35,176624,0
+BEAT.US,D,20250902,000000,1.47,1.5437,1.44,1.49,245218,0
+BEAT.US,D,20250903,000000,1.52,1.5348,1.34,1.4,103569,0
+BEAT.US,D,20250904,000000,1.43,1.5188,1.35,1.4,117501,0
+BEAT.US,D,20250905,000000,1.41,1.4301,1.32,1.35,43567,0
+BEAT.US,D,20250908,000000,1.36,1.3774,1.27,1.35,93727,0
+BEAT.US,D,20250909,000000,1.34,1.39,1.3213,1.33,90558,0
+BEAT.US,D,20250910,000000,1.33,1.3806,1.3,1.37,64667,0
+BEAT.US,D,20250911,000000,1.39,1.49,1.39,1.42,82761,0
+BEAT.US,D,20250912,000000,1.44,1.49,1.4,1.42,68027,0
+BEAT.US,D,20250915,000000,1.41,1.49,1.41,1.46,63795,0
+BEAT.US,D,20250916,000000,1.46,1.49,1.41,1.41,39613,0
+BEAT.US,D,20250917,000000,1.4,1.43,1.39,1.41,55003,0
+BEAT.US,D,20250918,000000,1.45,1.64,1.44,1.59,190404,0
+BEAT.US,D,20250919,000000,1.63,1.773,1.5775,1.69,298284,0
+BEAT.US,D,20250922,000000,1.71,1.7299,1.63,1.64,92662,0
+BEAT.US,D,20250923,000000,1.64,1.7012,1.61,1.61,91218,0
+BEAT.US,D,20250924,000000,1.6,1.66,1.6,1.63,54474,0
+BEAT.US,D,20250925,000000,1.63,1.685,1.63,1.65,73099,0
+BEAT.US,D,20250926,000000,1.71,1.75,1.63,1.67,98931,0
+BEAT.US,D,20250929,000000,1.71,1.74,1.63,1.66,46713,0
+BEAT.US,D,20250930,000000,1.68,1.68,1.6,1.65,65540,0
+BEAT.US,D,20251001,000000,1.64,1.7123,1.62,1.65,70217,0
+BEAT.US,D,20251002,000000,1.64,1.73,1.6301,1.72,48070,0
+BEAT.US,D,20251003,000000,1.72,1.98,1.72,1.95,215244,0
+BEAT.US,D,20251006,000000,1.92,2.025,1.86,1.86,160293,0
+BEAT.US,D,20251007,000000,1.85,1.93,1.7355,1.76,122703,0
+BEAT.US,D,20251008,000000,1.79,1.8713,1.76,1.8,73110,0
+BEAT.US,D,20251009,000000,1.8,1.8852,1.7406,1.77,56939,0
+BEAT.US,D,20251010,000000,1.77,1.8759,1.65,1.65,77654,0
+BEAT.US,D,20251013,000000,1.69,1.75,1.67,1.74,70070,0
+BEAT.US,D,20251014,000000,1.73,1.8,1.73,1.79,72162,0
+BEAT.US,D,20251015,000000,1.84,1.84,1.75,1.77,54688,0
+BEAT.US,D,20251016,000000,1.8,1.81,1.67,1.73,51854,0
+BEAT.US,D,20251017,000000,1.75,1.7858,1.66,1.71,28705,0
+BEAT.US,D,20251020,000000,1.67,1.81,1.67,1.68,65414,0
+BEAT.US,D,20251021,000000,1.68,1.72,1.6211,1.64,31522,0
+BEAT.US,D,20251022,000000,1.62,1.66,1.54,1.57,69118,0
+BEAT.US,D,20251023,000000,1.54,1.67,1.53,1.61,96867,0
+BEAT.US,D,20251024,000000,1.61,1.65,1.61,1.65,16249,0
+BEAT.US,D,20251027,000000,1.64,1.67,1.61,1.61,31760,0
+BEAT.US,D,20251028,000000,1.6,1.63,1.55,1.58,129702,0
+BEAT.US,D,20251029,000000,1.58,1.6399,1.56,1.6,98215,0
+BEAT.US,D,20251030,000000,1.58,1.64,1.55,1.61,33063,0
+BEAT.US,D,20251031,000000,1.71,1.85,1.66,1.85,395319,0
+BEAT.US,D,20251103,000000,1.83,1.85,1.69,1.75,144819,0
+BEAT.US,D,20251104,000000,1.68,1.7493,1.47,1.65,90130,0
+BEAT.US,D,20251105,000000,1.65,1.67,1.6,1.65,36800,0
+BEAT.US,D,20251106,000000,1.69,1.7,1.6,1.62,47047,0
+BEAT.US,D,20251107,000000,1.63,1.67,1.54,1.65,53011,0
+BEAT.US,D,20251110,000000,1.68,1.7387,1.63,1.69,73919,0
+BEAT.US,D,20251111,000000,1.69,1.72,1.62,1.72,33937,0
+BEAT.US,D,20251112,000000,1.71,1.72,1.64,1.67,76001,0
+BEAT.US,D,20251113,000000,1.63,1.705,1.49,1.57,111201,0
+BEAT.US,D,20251114,000000,1.5,1.6,1.452,1.56,91431,0
+BEAT.US,D,20251117,000000,1.6,1.6,1.53,1.54,51603,0
+BEAT.US,D,20251118,000000,1.55,1.7,1.5,1.7,99093,0
+BEAT.US,D,20251119,000000,1.76,1.8,1.61,1.66,112814,0
+BEAT.US,D,20251120,000000,1.69,1.7308,1.59,1.68,86634,0
+BEAT.US,D,20251121,000000,1.61,1.63,0.54,0.781,9938175,0
+BEAT.US,D,20251124,000000,0.7001,0.73,0.65,0.66,2607094,0
+BEAT.US,D,20251125,000000,0.62,0.6386,0.56,0.5826,710281,0
+BEAT.US,D,20251126,000000,0.59,0.65,0.5664,0.6037,8115239,0
+BEAT.US,D,20251128,000000,0.8486,0.9409,0.72,0.77,100047817,0
+BEAT.US,D,20251201,000000,0.664,0.74,0.6489,0.72,6569590,0
+BEAT.US,D,20251202,000000,0.72,0.72,0.6808,0.7068,1834406,0
+BEAT.US,D,20251203,000000,0.7053,0.7438,0.6601,0.7043,1665512,0
+BEAT.US,D,20251204,000000,0.693,0.725,0.6865,0.72,963901,0
+BEAT.US,D,20251205,000000,0.7014,0.73,0.687,0.73,1378109,0
+BEAT.US,D,20251208,000000,0.76,0.814,0.7251,0.7989,2530437,0
+BEAT.US,D,20251209,000000,0.78,0.8099,0.7482,0.8055,1378969,0
+BEAT.US,D,20251210,000000,1.45,1.79,1.2,1.55,270417600,0
+BEAT.US,D,20251211,000000,1.45,2.8199,1.44,2.12,159782359,0
+BEAT.US,D,20251212,000000,2.505,2.78,2.03,2.3,64445962,0
+BEAT.US,D,20251215,000000,2.12,2.92,2.03,2.63,29030940,0
+BEAT.US,D,20251216,000000,2.59,3.85,2.59,3.44,42846054,0
+BEAT.US,D,20251217,000000,3.96,4,2.9,3.07,36223270,0
+BEAT.US,D,20251218,000000,2.95,3.24,2.5,2.71,10398733,0
+BEAT.US,D,20251219,000000,2.76,3.15,2.72,3.1,10524886,0
+BEAT.US,D,20251222,000000,3.04,3.18,2.79,2.93,5212131,0
+BEAT.US,D,20251223,000000,2.77,2.8726,2.7,2.74,2528215,0
+BEAT.US,D,20251224,000000,2.69,2.71,2.49,2.59,2653291,0
+BEAT.US,D,20251226,000000,2.56,2.71,2.32,2.44,3305370,0
+BEAT.US,D,20251229,000000,2.3,2.54,2.2561,2.49,2392956,0
+BEAT.US,D,20251230,000000,2.44,2.465,2.22,2.27,2304325,0
+BEAT.US,D,20251231,000000,2.22,2.42,2.22,2.4,1197861,0
+BEAT.US,D,20260102,000000,2.41,2.69,2.3,2.43,1697520,0
+BEAT.US,D,20260105,000000,2.52,2.875,2.4797,2.74,2768430,0
+BEAT.US,D,20260106,000000,2.77,2.7962,2.46,2.575,1777930,0
+BEAT.US,D,20260107,000000,2.62,2.625,2.38,2.39,1358476,0
+BEAT.US,D,20260108,000000,2.415,2.5,2.31,2.36,1481494,0
+BEAT.US,D,20260109,000000,2.34,2.4,2.23,2.4,1454269,0
+BEAT.US,D,20260112,000000,2.45,2.6,2.4,2.56,1489922,0
+BEAT.US,D,20260113,000000,2.49,2.49,2.3,2.4,1162626,0
+BEAT.US,D,20260114,000000,2.37,2.3708,2.27,2.29,700642,0
+BEAT.US,D,20260115,000000,2.29,2.36,2.165,2.2,992407,0
+BEAT.US,D,20260116,000000,2.19,2.24,2.06,2.08,1075477,0
+BEAT.US,D,20260120,000000,2.05,2.08,1.95,2.01,955300,0
+BEAT.US,D,20260121,000000,2.01,2.03,1.86,1.86,1367265,0
+BEAT.US,D,20260122,000000,1.91,2.03,1.86,1.87,1186078,0
+BEAT.US,D,20260123,000000,1.87,1.895,1.81,1.81,645393,0
+BEAT.US,D,20260126,000000,1.8,1.8199,1.73,1.77,771952,0
+BEAT.US,D,20260127,000000,1.74,1.805,1.725,1.78,488756,0
+BEAT.US,D,20260128,000000,1.76,1.8,1.64,1.64,749540,0
+BEAT.US,D,20260129,000000,1.62,1.63,1.49,1.51,1115254,0
+BEAT.US,D,20260130,000000,1.5,1.58,1.41,1.45,579990,0
+BEAT.US,D,20260202,000000,1.43,1.51,1.4,1.45,464564,0
+BEAT.US,D,20260203,000000,1.44,1.49,1.39,1.44,332803,0
+BEAT.US,D,20260204,000000,1.44,1.45,1.335,1.39,557226,0
+BEAT.US,D,20260205,000000,1.36,1.395,1.29,1.29,617138,0
+BEAT.US,D,20260206,000000,1.32,1.465,1.3,1.43,571132,0
+BEAT.US,D,20260209,000000,1.42,1.45,1.38,1.43,289129,0
+BEAT.US,D,20260210,000000,1.36,1.43,1.32,1.32,415470,0
+BEAT.US,D,20260211,000000,1.33,1.38,1.272,1.32,412542,0
+BEAT.US,D,20260212,000000,1.31,1.32,1.22,1.22,441541,0
+BEAT.US,D,20260213,000000,1.235,1.37,1.22,1.33,459135,0
+BEAT.US,D,20260217,000000,1.36,1.47,1.33,1.4,581056,0
+BEAT.US,D,20260218,000000,1.49,1.49,1.36,1.41,1016249,0
diff --git a/daily/us/nasdaq stocks/1/bgmsp.us.txt b/daily/us/nasdaq stocks/1/bgmsp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64d07fd5e011245b5f542f139caba767e0c639e5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bgmsp.us.txt	
@@ -0,0 +1,1343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGMSP.US,D,20121231,000000,1.82693,1.83797,1.82693,1.83797,2759.68,0
+BGMSP.US,D,20130131,000000,3.80485,3.80485,3.80485,3.80485,5544.28,0
+BGMSP.US,D,20130830,000000,2.63769,2.63769,2.39161,2.39161,2043.59,0
+BGMSP.US,D,20130930,000000,2.87612,3.30208,2.87612,3.30208,11556.4,0
+BGMSP.US,D,20131106,000000,3.52405,3.52405,2.96647,2.96647,499.621,0
+BGMSP.US,D,20131212,000000,3.22495,3.22495,3.22495,3.22495,499.621,0
+BGMSP.US,D,20131220,000000,3.69527,3.77493,3.69527,3.69822,1254.89,0
+BGMSP.US,D,20131231,000000,3.68316,3.68316,3.67141,3.67141,1508.88,0
+BGMSP.US,D,20140107,000000,3.61551,3.61551,3.61551,3.61551,253.987,0
+BGMSP.US,D,20140108,000000,3.6195,3.62363,3.48407,3.62363,2762.11,0
+BGMSP.US,D,20140113,000000,3.51997,3.51997,3.51997,3.51997,2254.14,0
+BGMSP.US,D,20140114,000000,3.755,3.77493,3.755,3.77222,4147.35,0
+BGMSP.US,D,20140115,000000,3.59287,3.83961,3.59287,3.83961,2742.06,0
+BGMSP.US,D,20140116,000000,3.84369,3.84369,3.84369,3.84369,992.558,0
+BGMSP.US,D,20140117,000000,3.50323,3.50323,3.49976,3.49976,1849.76,0
+BGMSP.US,D,20140121,000000,3.73854,3.77085,3.56046,3.68181,6175.92,0
+BGMSP.US,D,20140122,000000,3.7182,3.72058,3.45924,3.45924,3935.14,0
+BGMSP.US,D,20140124,000000,3.32173,3.33397,3.31776,3.33397,1732.79,0
+BGMSP.US,D,20140214,000000,3.22056,3.22056,2.89694,3.13571,3216.61,0
+BGMSP.US,D,20140218,000000,2.92525,3.05882,2.91309,3.02232,8575.43,0
+BGMSP.US,D,20140224,000000,3.23272,3.2368,3.23272,3.2368,2222.39,0
+BGMSP.US,D,20140227,000000,3.33791,3.68599,3.33745,3.68599,3981.93,0
+BGMSP.US,D,20140312,000000,3.25708,3.25708,3.22466,3.2368,22641.6,0
+BGMSP.US,D,20140317,000000,3.92453,3.92453,3.32173,3.32173,8889.58,0
+BGMSP.US,D,20140319,000000,3.88408,3.88408,3.88408,3.88408,792.041,0
+BGMSP.US,D,20140320,000000,3.87611,3.87611,3.84369,3.8477,3266.74,0
+BGMSP.US,D,20140321,000000,3.47953,3.47953,3.41488,3.41878,3310.19,0
+BGMSP.US,D,20140324,000000,3.43912,3.43912,3.39861,3.39861,2843.99,0
+BGMSP.US,D,20140325,000000,3.66965,3.66965,3.49167,3.49167,1975.09,0
+BGMSP.US,D,20140327,000000,3.51997,3.51997,3.51997,3.51997,248.974,0
+BGMSP.US,D,20140328,000000,3.45116,3.45116,3.43912,3.43912,3458.91,0
+BGMSP.US,D,20140401,000000,3.44319,3.54027,3.44319,3.48368,8877.88,0
+BGMSP.US,D,20140402,000000,3.45116,3.45116,3.45116,3.45116,2025.22,0
+BGMSP.US,D,20140407,000000,3.49976,3.51598,3.49976,3.51598,957.468,0
+BGMSP.US,D,20140409,000000,3.70208,3.70208,3.70208,3.70208,374.297,0
+BGMSP.US,D,20140417,000000,3.90772,3.90772,3.7638,3.78431,984.203,0
+BGMSP.US,D,20140421,000000,3.96112,3.98158,3.86246,3.86246,3116.36,0
+BGMSP.US,D,20140423,000000,3.84601,3.90772,3.82961,3.82961,2725.35,0
+BGMSP.US,D,20140424,000000,3.9654,3.98577,3.92423,3.94064,4663.68,0
+BGMSP.US,D,20140425,000000,3.98999,3.98999,3.98999,3.98999,259,0
+BGMSP.US,D,20140429,000000,3.98999,3.98999,3.91094,3.91094,1699.37,0
+BGMSP.US,D,20140430,000000,3.90365,3.91186,3.53338,3.53338,13997.6,0
+BGMSP.US,D,20140505,000000,3.67739,3.71436,3.67739,3.71436,1321.73,0
+BGMSP.US,D,20140506,000000,3.68976,3.68976,3.68143,3.68143,1946.67,0
+BGMSP.US,D,20140508,000000,3.68565,3.71023,3.68565,3.68565,7607.94,0
+BGMSP.US,D,20140513,000000,3.72257,3.72257,3.72257,3.72257,245.632,0
+BGMSP.US,D,20140527,000000,3.55809,3.55809,3.55809,3.55809,974.177,0
+BGMSP.US,D,20140602,000000,3.5457,3.5457,3.49646,3.49646,22357.6,0
+BGMSP.US,D,20140605,000000,3.53338,3.53338,3.53338,3.53338,499.621,0
+BGMSP.US,D,20140617,000000,3.53338,3.53338,3.53338,3.53338,553.092,0
+BGMSP.US,D,20140618,000000,3.53338,3.53338,3.53338,3.53338,1438.7,0
+BGMSP.US,D,20140625,000000,3.37713,3.37713,3.37295,3.37295,1458.76,0
+BGMSP.US,D,20140626,000000,3.32777,3.36468,3.32355,3.36468,2192.31,0
+BGMSP.US,D,20140703,000000,3.15941,3.18881,3.14267,3.18455,4887.59,0
+BGMSP.US,D,20140707,000000,3.26002,3.30195,3.26002,3.28509,9085.08,0
+BGMSP.US,D,20140709,000000,3.24751,3.24751,3.24746,3.24746,3108.01,0
+BGMSP.US,D,20140724,000000,3.45312,3.45312,3.45312,3.45312,718.518,0
+BGMSP.US,D,20140731,000000,3.3815,3.3815,3.3815,3.3815,243.961,0
+BGMSP.US,D,20140808,000000,3.05894,3.10071,3.05894,3.05894,3445.54,0
+BGMSP.US,D,20140811,000000,3.14267,3.22237,3.12592,3.17193,14928.4,0
+BGMSP.US,D,20140812,000000,3.13853,3.14691,3.13853,3.14691,1670.96,0
+BGMSP.US,D,20140813,000000,3.14267,3.23489,3.10071,3.14267,4535.01,0
+BGMSP.US,D,20140814,000000,3.10908,3.10908,3.10908,3.10908,242.291,0
+BGMSP.US,D,20140815,000000,3.14691,3.16359,3.13427,3.13427,2698.62,0
+BGMSP.US,D,20140818,000000,3.13853,3.13853,3.13853,3.13853,324.168,0
+BGMSP.US,D,20140819,000000,3.13853,3.19717,3.13423,3.19717,3582.56,0
+BGMSP.US,D,20140820,000000,3.12163,3.14267,3.12163,3.14267,609.905,0
+BGMSP.US,D,20140821,000000,3.07975,3.20552,3.05482,3.10071,3104.66,0
+BGMSP.US,D,20140826,000000,3.23913,3.45703,3.23913,3.45703,775.332,0
+BGMSP.US,D,20140827,000000,3.14267,3.26421,3.14267,3.20552,4294.4,0
+BGMSP.US,D,20140828,000000,3.3982,3.3982,3.34378,3.34378,3453.89,0
+BGMSP.US,D,20140903,000000,3.35212,3.46116,3.35212,3.46116,3368.68,0
+BGMSP.US,D,20140909,000000,3.2265,3.28914,3.2265,3.24746,3345.28,0
+BGMSP.US,D,20140915,000000,3.20552,3.20552,3.19717,3.19717,477.897,0
+BGMSP.US,D,20140923,000000,3.26839,3.26839,3.26839,3.26839,2626.76,0
+BGMSP.US,D,20140924,000000,3.26839,3.26839,3.26002,3.26839,1899.89,0
+BGMSP.US,D,20141001,000000,3.14267,3.14267,3.08402,3.14267,3290.14,0
+BGMSP.US,D,20141003,000000,3.08402,3.08402,3.07975,3.07975,2384.47,0
+BGMSP.US,D,20141007,000000,3.14272,3.14272,3.13853,3.14267,20402.5,0
+BGMSP.US,D,20141014,000000,3.20552,3.20552,3.20552,3.20552,1453.74,0
+BGMSP.US,D,20141016,000000,3.059,3.059,3.05894,3.05894,2860.7,0
+BGMSP.US,D,20141023,000000,2.95414,3.03794,2.93318,2.9415,5300.32,0
+BGMSP.US,D,20141112,000000,3.14691,3.14691,3.14691,3.14691,1194.73,0
+BGMSP.US,D,20141114,000000,2.95414,2.95419,2.95414,2.95414,2833.96,0
+BGMSP.US,D,20141118,000000,2.95414,3.12163,2.95414,3.12163,1909.92,0
+BGMSP.US,D,20141119,000000,3.05894,3.14691,2.99388,3.14691,1432.01,0
+BGMSP.US,D,20141126,000000,3.07975,3.07975,3.07975,3.07975,472.884,0
+BGMSP.US,D,20141128,000000,2.93318,2.95414,2.93318,2.95414,2015.18,0
+BGMSP.US,D,20141201,000000,2.93318,2.93318,2.93318,2.93318,477.897,0
+BGMSP.US,D,20141204,000000,2.93318,2.93318,2.93318,2.93318,1194.73,0
+BGMSP.US,D,20141208,000000,2.77394,2.77394,2.76558,2.76558,1194.73,0
+BGMSP.US,D,20141216,000000,2.60216,2.60216,2.60216,2.60216,1973.41,0
+BGMSP.US,D,20141217,000000,2.51411,2.51411,2.51411,2.51411,2384.47,0
+BGMSP.US,D,20141218,000000,2.02384,2.58956,1.46666,2.58956,2145.52,0
+BGMSP.US,D,20141226,000000,2.09506,2.09506,2.08261,2.09506,2250.8,0
+BGMSP.US,D,20141229,000000,2.14539,2.47221,2.14539,2.47221,1132.91,0
+BGMSP.US,D,20141230,000000,2.47221,2.47221,2.47221,2.47221,1435.36,0
+BGMSP.US,D,20141231,000000,1.93042,2.65711,1.93042,2.65317,3231.65,0
+BGMSP.US,D,20150102,000000,2.78169,2.78169,2.78169,2.78169,553.092,0
+BGMSP.US,D,20150109,000000,1.84886,1.9348,1.84886,1.9348,827.131,0
+BGMSP.US,D,20150114,000000,1.9348,1.9348,1.9348,1.9348,1256.56,0
+BGMSP.US,D,20150116,000000,2.36472,2.45073,2.36472,2.45073,4703.78,0
+BGMSP.US,D,20150120,000000,2.45073,2.45073,2.45073,2.45073,13322.6,0
+BGMSP.US,D,20150122,000000,2.20781,2.20781,2.20781,2.20781,466.201,0
+BGMSP.US,D,20150126,000000,2.4378,2.45073,2.4378,2.45073,3067.9,0
+BGMSP.US,D,20150127,000000,2.79464,2.79464,2.38593,2.38593,3473.94,0
+BGMSP.US,D,20150128,000000,3.00967,3.00967,2.37335,2.37335,3118.03,0
+BGMSP.US,D,20150129,000000,2.32163,2.66577,2.32163,2.584,35354.4,0
+BGMSP.US,D,20150130,000000,2.60122,2.7001,2.59261,2.59261,10697.5,0
+BGMSP.US,D,20150203,000000,2.45066,2.45073,2.45066,2.45073,3968.55,0
+BGMSP.US,D,20150204,000000,2.45073,2.45073,2.45073,2.45073,232.265,0
+BGMSP.US,D,20150210,000000,2.72588,2.74749,2.72588,2.74749,466.201,0
+BGMSP.US,D,20150211,000000,2.76894,2.87635,2.76894,2.87635,2444.63,0
+BGMSP.US,D,20150212,000000,2.59261,2.78169,2.36472,2.78169,7499.33,0
+BGMSP.US,D,20150218,000000,3.00967,3.00967,3.00967,3.00967,521.343,0
+BGMSP.US,D,20150219,000000,2.80764,2.80764,2.80764,2.80764,349.232,0
+BGMSP.US,D,20150220,000000,3.14732,3.14732,2.96671,3.00967,3721.25,0
+BGMSP.US,D,20150226,000000,3.16026,3.4395,3.00967,3.4395,21370,0
+BGMSP.US,D,20150227,000000,3.27624,3.33217,3.00967,3.33217,12279.9,0
+BGMSP.US,D,20150302,000000,3.42664,3.42664,3.42664,3.42664,696.796,0
+BGMSP.US,D,20150303,000000,3.47835,3.49982,3.47835,3.49982,1159.65,0
+BGMSP.US,D,20150305,000000,3.6116,3.6116,3.13864,3.43962,3256.72,0
+BGMSP.US,D,20150309,000000,3.33217,3.33217,3.01395,3.05278,24655.1,0
+BGMSP.US,D,20150310,000000,3.09569,3.09569,3.09569,3.09569,466.201,0
+BGMSP.US,D,20150311,000000,3.09569,3.09569,2.5798,2.5798,6048.92,0
+BGMSP.US,D,20150312,000000,2.61417,2.61417,2.60561,2.60561,466.201,0
+BGMSP.US,D,20150313,000000,2.60561,2.87212,2.60561,2.87212,696.796,0
+BGMSP.US,D,20150316,000000,2.85922,2.99251,2.62709,2.62709,2788.85,0
+BGMSP.US,D,20150317,000000,2.68722,2.68722,2.68722,2.68722,696.796,0
+BGMSP.US,D,20150318,000000,2.7302,2.7302,2.7302,2.7302,232.265,0
+BGMSP.US,D,20150324,000000,2.82919,2.82919,2.70876,2.70876,9303.98,0
+BGMSP.US,D,20150326,000000,2.66577,2.66577,2.66577,2.66577,1395.25,0
+BGMSP.US,D,20150327,000000,2.76473,2.786,2.75611,2.786,3256.72,0
+BGMSP.US,D,20150330,000000,2.69572,2.82069,2.69149,2.75174,9768.51,0
+BGMSP.US,D,20150331,000000,2.88503,2.88503,2.73888,2.77748,3488.98,0
+BGMSP.US,D,20150401,000000,2.79464,2.83344,2.77748,2.80329,2092.05,0
+BGMSP.US,D,20150406,000000,2.75174,2.75174,2.75174,2.75174,232.265,0
+BGMSP.US,D,20150410,000000,2.87212,2.87212,2.87212,2.87212,696.796,0
+BGMSP.US,D,20150414,000000,2.9065,2.91942,2.81197,2.88503,7437.5,0
+BGMSP.US,D,20150420,000000,2.95529,2.95529,2.95529,2.95529,227.252,0
+BGMSP.US,D,20150422,000000,2.98624,3.07849,2.98624,3.07849,2275.86,0
+BGMSP.US,D,20150504,000000,2.81464,2.85851,2.81464,2.83659,2046.94,0
+BGMSP.US,D,20150505,000000,2.7354,2.7354,2.68706,2.68706,910.68,0
+BGMSP.US,D,20150506,000000,3.07849,3.07849,3.07849,3.07849,5457.39,0
+BGMSP.US,D,20150512,000000,3.07849,3.0873,3.07849,3.0873,1243.2,0
+BGMSP.US,D,20150522,000000,2.70026,2.70026,2.70026,2.70026,680.085,0
+BGMSP.US,D,20150526,000000,2.69143,2.70026,2.68263,2.68263,1395.25,0
+BGMSP.US,D,20150527,000000,3.03452,3.03452,2.83659,2.85851,1819.68,0
+BGMSP.US,D,20150528,000000,3.12248,3.41717,3.11364,3.41717,4887.59,0
+BGMSP.US,D,20150529,000000,3.07849,3.07849,2.59039,2.59039,1592.43,0
+BGMSP.US,D,20150601,000000,2.83659,2.85851,2.83659,2.85851,2046.94,0
+BGMSP.US,D,20150611,000000,2.85851,2.85851,2.85851,2.85851,1137.92,0
+BGMSP.US,D,20150616,000000,3.07849,3.07849,3.07849,3.07849,456.175,0
+BGMSP.US,D,20150619,000000,2.59478,2.59478,2.59478,2.59478,456.175,0
+BGMSP.US,D,20150626,000000,2.77061,2.77061,2.77061,2.77061,456.175,0
+BGMSP.US,D,20150629,000000,2.85851,3.32038,2.85851,3.16643,2730.36,0
+BGMSP.US,D,20150630,000000,2.82787,2.82787,2.82787,2.82787,456.175,0
+BGMSP.US,D,20150702,000000,2.82787,2.82787,2.82787,2.82787,227.252,0
+BGMSP.US,D,20150706,000000,2.66516,2.66516,2.66516,2.66516,456.175,0
+BGMSP.US,D,20150707,000000,2.66516,2.66516,2.66516,2.66516,227.252,0
+BGMSP.US,D,20150710,000000,2.77945,2.973,2.77945,2.85851,1137.92,0
+BGMSP.US,D,20150714,000000,2.82787,2.82787,2.82787,2.82787,543.066,0
+BGMSP.US,D,20150715,000000,2.8819,2.8819,2.8819,2.8819,1149.62,0
+BGMSP.US,D,20150717,000000,2.76922,3.12051,2.7558,2.7558,5993.78,0
+BGMSP.US,D,20150720,000000,2.79185,2.79185,2.79185,2.79185,222.239,0
+BGMSP.US,D,20150724,000000,2.79185,2.79185,2.79185,2.79185,2444.63,0
+BGMSP.US,D,20150727,000000,2.75126,2.75126,2.75126,2.75126,2220.72,0
+BGMSP.US,D,20150803,000000,2.80531,2.80531,2.72426,2.72432,3062.89,0
+BGMSP.US,D,20150810,000000,2.75126,2.75126,2.74673,2.74673,1331.76,0
+BGMSP.US,D,20150812,000000,2.70166,2.70166,2.70166,2.70166,666.718,0
+BGMSP.US,D,20150813,000000,2.74673,2.74673,2.74673,2.74673,444.479,0
+BGMSP.US,D,20150814,000000,2.70166,2.79185,2.70166,2.70166,1112.86,0
+BGMSP.US,D,20150817,000000,2.56662,2.56662,2.56662,2.56662,444.479,0
+BGMSP.US,D,20150826,000000,2.47657,2.47657,2.47657,2.47657,666.718,0
+BGMSP.US,D,20150903,000000,2.47657,2.47657,2.47657,2.47657,666.718,0
+BGMSP.US,D,20150904,000000,2.48113,2.48113,2.48113,2.48113,1777.91,0
+BGMSP.US,D,20150908,000000,2.47657,2.47657,2.47657,2.47657,1112.86,0
+BGMSP.US,D,20150910,000000,2.47657,2.47665,2.47657,2.47665,888.958,0
+BGMSP.US,D,20150928,000000,2.20643,2.25145,2.20643,2.25145,3549.14,0
+BGMSP.US,D,20150930,000000,2.1164,2.1164,2.1164,2.1164,666.718,0
+BGMSP.US,D,20151102,000000,2.71163,2.71163,2.71163,2.71163,644.995,0
+BGMSP.US,D,20151111,000000,2.38615,2.38615,2.38615,2.38615,1288.31,0
+BGMSP.US,D,20151127,000000,2.38615,2.38615,2.38615,2.38615,2148.86,0
+BGMSP.US,D,20151201,000000,2.36291,2.36291,2.36291,2.36291,215.555,0
+BGMSP.US,D,20151204,000000,2.3722,2.3722,2.3722,2.3722,215.555,0
+BGMSP.US,D,20151207,000000,2.25127,2.25127,2.25127,2.25127,429.44,0
+BGMSP.US,D,20151208,000000,2.2327,2.2327,2.2327,2.2327,646.667,0
+BGMSP.US,D,20151210,000000,2.18621,2.18621,2.18621,2.18621,646.667,0
+BGMSP.US,D,20151211,000000,2.18621,2.18621,2.18621,2.18621,1288.31,0
+BGMSP.US,D,20151214,000000,2.18621,2.18621,1.81399,1.82331,9715.03,0
+BGMSP.US,D,20151215,000000,2.09321,2.09321,1.82331,1.82331,1288.31,0
+BGMSP.US,D,20151218,000000,1.8187,1.8187,1.8187,1.8187,1719.42,0
+BGMSP.US,D,20151222,000000,1.83269,1.83269,1.82331,1.82331,2583.32,0
+BGMSP.US,D,20160107,000000,1.8187,1.8187,1.8187,1.8187,646.667,0
+BGMSP.US,D,20160115,000000,2.50704,2.50704,1.72102,1.72102,5218.45,0
+BGMSP.US,D,20160119,000000,2.59847,2.80207,1.98278,1.98278,1445.38,0
+BGMSP.US,D,20160120,000000,1.74533,1.74533,1.74533,1.74533,310.801,0
+BGMSP.US,D,20160201,000000,1.81792,1.94882,1.81792,1.94882,897.312,0
+BGMSP.US,D,20160209,000000,2.24501,2.24501,2.24501,2.24501,1027.64,0
+BGMSP.US,D,20160211,000000,1.93919,1.93919,1.93919,1.93919,665.047,0
+BGMSP.US,D,20160212,000000,2.59847,2.59847,2.59847,2.59847,205.529,0
+BGMSP.US,D,20160216,000000,2.55486,2.81183,2.55486,2.81183,2559.92,0
+BGMSP.US,D,20160217,000000,2.88454,2.89011,2.88454,2.88454,4698.77,0
+BGMSP.US,D,20160218,000000,2.92817,2.92843,2.92763,2.92763,1239.86,0
+BGMSP.US,D,20160222,000000,2.92817,2.92817,2.90872,2.90872,825.461,0
+BGMSP.US,D,20160226,000000,2.93261,2.93261,2.93261,2.93261,320.827,0
+BGMSP.US,D,20160307,000000,2.76334,2.76334,2.75846,2.75846,1239.86,0
+BGMSP.US,D,20160308,000000,3.02997,3.02997,2.90872,2.90872,1027.64,0
+BGMSP.US,D,20160309,000000,2.90398,2.90872,2.90398,2.90872,618.26,0
+BGMSP.US,D,20160311,000000,2.50153,2.54515,2.42391,2.54515,2275.86,0
+BGMSP.US,D,20160318,000000,2.54515,2.54515,2.54515,2.54515,618.26,0
+BGMSP.US,D,20160329,000000,2.76779,2.76779,2.76779,2.76779,516.33,0
+BGMSP.US,D,20160401,000000,2.42391,2.47238,2.35605,2.47238,5671.28,0
+BGMSP.US,D,20160405,000000,2.18592,2.18592,2.18161,2.18161,1239.86,0
+BGMSP.US,D,20160414,000000,2.15649,2.15649,2.15649,2.15649,198.845,0
+BGMSP.US,D,20160426,000000,2.20661,2.20661,2.20661,2.20661,599.879,0
+BGMSP.US,D,20160429,000000,2.22176,2.22176,2.11135,2.11135,648.337,0
+BGMSP.US,D,20160502,000000,2.50746,2.50746,2.50746,2.50746,820.448,0
+BGMSP.US,D,20160503,000000,2.18662,2.42231,2.18662,2.33207,3986.93,0
+BGMSP.US,D,20160504,000000,2.35706,2.62786,2.30697,2.30697,4491.57,0
+BGMSP.US,D,20160505,000000,2.41715,2.41715,2.41715,2.41715,299.103,0
+BGMSP.US,D,20160509,000000,2.21662,2.21662,2.21662,2.21662,202.186,0
+BGMSP.US,D,20160510,000000,2.20661,2.20661,2.20661,2.20661,304.116,0
+BGMSP.US,D,20160518,000000,2.30697,2.30697,2.30697,2.30697,397.691,0
+BGMSP.US,D,20160601,000000,2.20661,2.23313,2.15649,2.23165,2593.34,0
+BGMSP.US,D,20160606,000000,2.56265,2.86869,2.56265,2.85851,3545.79,0
+BGMSP.US,D,20160607,000000,3.05923,3.5105,3.05923,3.5105,1545.64,0
+BGMSP.US,D,20160608,000000,3.45045,3.49545,2.62786,3.49545,6727.34,0
+BGMSP.US,D,20160613,000000,3.325,3.5506,2.80854,2.80854,2994.37,0
+BGMSP.US,D,20160614,000000,3.32002,3.32002,2.98891,2.98891,2994.37,0
+BGMSP.US,D,20160620,000000,3.014,3.014,3.014,3.014,198.845,0
+BGMSP.US,D,20160621,000000,3.11931,3.11931,2.81151,3.11931,3191.55,0
+BGMSP.US,D,20160622,000000,3.07922,3.07922,3.05923,3.05923,397.691,0
+BGMSP.US,D,20160623,000000,2.93372,2.93372,2.90872,2.90872,397.691,0
+BGMSP.US,D,20160627,000000,2.95887,2.95887,2.9372,2.9402,2195.65,0
+BGMSP.US,D,20160628,000000,2.70818,3.19956,2.68305,3.19956,2593.34,0
+BGMSP.US,D,20160629,000000,3.25984,3.25984,3.12806,3.12806,1395.25,0
+BGMSP.US,D,20160630,000000,3.13439,3.13439,3.13134,3.13134,1395.25,0
+BGMSP.US,D,20160701,000000,3.25984,3.25984,3.25976,3.25976,397.691,0
+BGMSP.US,D,20160706,000000,3.00909,3.17451,3.00909,3.10733,7577.86,0
+BGMSP.US,D,20160707,000000,3.2849,3.2849,3.2849,3.2849,715.177,0
+BGMSP.US,D,20160708,000000,3.23469,3.27486,3.22973,3.27486,2193.97,0
+BGMSP.US,D,20160711,000000,3.27486,3.27486,3.27486,3.27486,997.571,0
+BGMSP.US,D,20160712,000000,3.16454,3.16454,3.16454,3.16454,198.845,0
+BGMSP.US,D,20160713,000000,3.09263,3.10802,3.08228,3.08228,778.673,0
+BGMSP.US,D,20160714,000000,3.17475,3.17475,3.17475,3.17475,202.186,0
+BGMSP.US,D,20160715,000000,3.46764,3.46764,3.46246,3.46246,989.216,0
+BGMSP.US,D,20160719,000000,3.21063,3.21302,3.21063,3.21302,895.641,0
+BGMSP.US,D,20160722,000000,3.2827,3.2827,3.2827,3.2827,322.497,0
+BGMSP.US,D,20160725,000000,3.28778,3.28778,3.03092,3.03092,778.673,0
+BGMSP.US,D,20160726,000000,3.10802,3.3906,3.10802,3.13375,681.757,0
+BGMSP.US,D,20160727,000000,3.44188,3.44188,3.26164,3.26164,389.336,0
+BGMSP.US,D,20160728,000000,3.16971,3.18569,3.16971,3.18569,2919.18,0
+BGMSP.US,D,20160801,000000,3.23122,3.23122,3.23122,3.23122,656.692,0
+BGMSP.US,D,20160802,000000,3.08228,3.10802,3.08223,3.08223,4672.03,0
+BGMSP.US,D,20160803,000000,3.05138,3.05138,3.05138,3.05138,1946.67,0
+BGMSP.US,D,20160805,000000,2.92796,2.92796,2.92796,2.92796,389.336,0
+BGMSP.US,D,20160811,000000,2.85114,3.03661,2.82544,2.8408,1338.44,0
+BGMSP.US,D,20160812,000000,2.97444,3.33917,2.97444,3.33917,3697.86,0
+BGMSP.US,D,20160816,000000,3.47275,4.26393,3.47275,4.26393,10107.7,0
+BGMSP.US,D,20160817,000000,4.36667,5.8002,4.36667,5.00863,10628.9,0
+BGMSP.US,D,20160818,000000,5.13712,5.13712,4.62353,4.62863,4768.95,0
+BGMSP.US,D,20160823,000000,4.0841,4.0841,4.0841,4.0841,389.336,0
+BGMSP.US,D,20160826,000000,4.0841,4.0841,4.0841,4.0841,1946.67,0
+BGMSP.US,D,20160829,000000,3.85289,3.91461,3.85289,3.91461,8871.2,0
+BGMSP.US,D,20160907,000000,4.48481,4.64916,4.14051,4.14051,2140.5,0
+BGMSP.US,D,20160908,000000,4.14051,4.14051,4.14051,4.14051,389.336,0
+BGMSP.US,D,20160912,000000,4.14051,4.14051,4.14051,4.14051,193.832,0
+BGMSP.US,D,20160916,000000,3.72447,3.72451,3.72447,3.72451,389.336,0
+BGMSP.US,D,20160919,000000,3.16454,3.24667,3.16454,3.24667,2337.68,0
+BGMSP.US,D,20160920,000000,3.26724,3.53955,3.26724,3.53955,1751.17,0
+BGMSP.US,D,20160922,000000,3.59597,3.59605,3.59597,3.59605,3697.86,0
+BGMSP.US,D,20160929,000000,3.62147,3.62147,3.62147,3.62147,389.336,0
+BGMSP.US,D,20160930,000000,3.59597,3.66337,3.47786,3.47786,5903.55,0
+BGMSP.US,D,20161004,000000,3.3444,3.36181,3.33917,3.36181,6812.55,0
+BGMSP.US,D,20161006,000000,3.13889,3.13889,2.94058,2.9796,7036.47,0
+BGMSP.US,D,20161007,000000,3.24667,4.11489,2.96247,3.19327,91054.6,0
+BGMSP.US,D,20161010,000000,3.24156,3.53478,3.09263,3.16454,3505.7,0
+BGMSP.US,D,20161011,000000,2.96412,2.96412,2.96412,2.96412,389.336,0
+BGMSP.US,D,20161012,000000,3.08228,3.10802,3.08228,3.10802,862.222,0
+BGMSP.US,D,20161013,000000,3.05527,3.29232,2.92889,3.29232,1174.69,0
+BGMSP.US,D,20161014,000000,3.4662,3.4662,3.41878,3.41878,758.621,0
+BGMSP.US,D,20161018,000000,3.42414,3.42414,3.42414,3.42414,188.819,0
+BGMSP.US,D,20161027,000000,3.44512,3.44512,3.44512,3.44512,696.796,0
+BGMSP.US,D,20161028,000000,3.45566,3.45566,3.45566,3.45566,758.621,0
+BGMSP.US,D,20161101,000000,4.14575,4.14575,3.63477,3.63477,1087.79,0
+BGMSP.US,D,20161104,000000,3.64003,3.64003,3.64003,3.64003,188.819,0
+BGMSP.US,D,20161108,000000,3.42933,3.43283,3.42933,3.43283,758.621,0
+BGMSP.US,D,20161111,000000,3.44512,3.44512,3.42933,3.42933,1234.84,0
+BGMSP.US,D,20161117,000000,3.43463,3.68743,3.43463,3.6769,2466.35,0
+BGMSP.US,D,20161121,000000,3.68221,3.68221,3.68221,3.68221,188.819,0
+BGMSP.US,D,20161122,000000,3.68221,3.68221,3.67877,3.67877,1139.6,0
+BGMSP.US,D,20161130,000000,3.54516,3.55575,3.23973,3.23973,6638.78,0
+BGMSP.US,D,20161215,000000,3.23973,3.23973,3.23973,3.23973,1238.18,0
+BGMSP.US,D,20161227,000000,3.266,3.266,3.266,3.266,2006.83,0
+BGMSP.US,D,20170111,000000,3.47678,3.47678,3.47678,3.47678,188.819,0
+BGMSP.US,D,20170112,000000,3.48198,3.62949,3.48198,3.58457,947.442,0
+BGMSP.US,D,20170113,000000,3.7706,3.7706,3.5605,3.5605,7265.39,0
+BGMSP.US,D,20170124,000000,3.5605,3.56055,3.5605,3.56055,1911.58,0
+BGMSP.US,D,20170130,000000,3.58204,3.58568,3.58204,3.58204,5940.3,0
+BGMSP.US,D,20170131,000000,3.64669,3.64669,3.64669,3.64669,554.763,0
+BGMSP.US,D,20170201,000000,3.72799,3.7437,3.53357,3.55121,3007.74,0
+BGMSP.US,D,20170203,000000,3.52285,3.61078,3.52285,3.61078,1839.73,0
+BGMSP.US,D,20170207,000000,3.58204,3.58204,3.54434,3.54434,3798.12,0
+BGMSP.US,D,20170210,000000,3.59282,3.68976,3.58204,3.68976,1498.85,0
+BGMSP.US,D,20170214,000000,3.5874,3.59282,3.57667,3.57667,1858.11,0
+BGMSP.US,D,20170215,000000,3.75446,3.77056,3.75094,3.7669,1858.11,0
+BGMSP.US,D,20170217,000000,3.7437,3.7706,3.7437,3.7706,2584.98,0
+BGMSP.US,D,20170223,000000,3.4581,3.4581,3.45278,3.45278,1858.11,0
+BGMSP.US,D,20170224,000000,3.49132,3.49132,2.72017,3.09184,4180.77,0
+BGMSP.US,D,20170302,000000,3.50123,3.52812,3.50123,3.50123,1978.43,0
+BGMSP.US,D,20170303,000000,3.74902,3.74902,3.74902,3.74902,1391.91,0
+BGMSP.US,D,20170306,000000,3.74902,3.74902,3.74902,3.74902,372.626,0
+BGMSP.US,D,20170307,000000,3.7706,3.7706,3.7706,3.7706,556.433,0
+BGMSP.US,D,20170308,000000,3.75446,3.75446,3.75446,3.75446,372.626,0
+BGMSP.US,D,20170310,000000,3.38276,3.38276,3.04337,3.04337,5798.27,0
+BGMSP.US,D,20170313,000000,3.1884,3.1884,3.1884,3.1884,878.932,0
+BGMSP.US,D,20170320,000000,3.36666,3.43338,3.36666,3.43338,929.061,0
+BGMSP.US,D,20170327,000000,3.43224,3.43224,3.38104,3.38104,3712.9,0
+BGMSP.US,D,20170328,000000,3.39354,3.39354,3.39354,3.39354,3804.8,0
+BGMSP.US,D,20170403,000000,3.9052,4.09373,3.7706,3.9745,11992.5,0
+BGMSP.US,D,20170404,000000,4.06692,4.57853,4.06692,4.10455,17033.9,0
+BGMSP.US,D,20170405,000000,4.4924,4.4924,4.09373,4.09373,2419.57,0
+BGMSP.US,D,20170406,000000,4.01292,4.01292,4.01292,4.01292,304.116,0
+BGMSP.US,D,20170411,000000,3.8206,4.16683,3.55672,4.04053,5808.3,0
+BGMSP.US,D,20170425,000000,3.43572,3.43572,3.43572,3.43572,200.516,0
+BGMSP.US,D,20170428,000000,3.53878,3.53878,3.53878,3.53878,1363.5,0
+BGMSP.US,D,20170501,000000,3.63906,3.63906,3.63906,3.63906,629.956,0
+BGMSP.US,D,20170505,000000,3.47971,3.47971,3.47971,3.47971,339.207,0
+BGMSP.US,D,20170508,000000,3.48527,3.48527,3.48527,3.48527,208.871,0
+BGMSP.US,D,20170510,000000,3.48527,3.48527,3.48527,3.48527,182.135,0
+BGMSP.US,D,20170511,000000,3.49071,3.51825,3.49071,3.51825,2173.93,0
+BGMSP.US,D,20170516,000000,3.43572,3.46434,3.43572,3.43572,4327.81,0
+BGMSP.US,D,20170518,000000,3.57857,3.57857,3.57857,3.57857,182.135,0
+BGMSP.US,D,20170523,000000,3.62818,3.6392,3.62818,3.63914,1819.68,0
+BGMSP.US,D,20170524,000000,3.44594,3.44594,3.43572,3.43572,2011.84,0
+BGMSP.US,D,20170531,000000,3.46325,3.50724,3.46325,3.50724,1460.42,0
+BGMSP.US,D,20170602,000000,3.48053,3.48053,3.46325,3.46325,728.544,0
+BGMSP.US,D,20170606,000000,3.49071,3.49071,3.49071,3.49071,193.832,0
+BGMSP.US,D,20170607,000000,3.56055,3.56055,3.56055,3.56055,773.66,0
+BGMSP.US,D,20170608,000000,3.4963,3.67217,3.22266,3.67217,3637.7,0
+BGMSP.US,D,20170609,000000,3.66665,3.66665,3.62375,3.62375,2056.96,0
+BGMSP.US,D,20170612,000000,3.20486,3.21034,3.19389,3.19389,1475.46,0
+BGMSP.US,D,20170619,000000,3.67217,3.67217,3.67217,3.67217,1024.3,0
+BGMSP.US,D,20170620,000000,3.65015,3.65015,3.65015,3.65015,364.271,0
+BGMSP.US,D,20170621,000000,3.4083,3.4083,3.4083,3.4083,382.652,0
+BGMSP.US,D,20170623,000000,3.29282,3.29282,3.29282,3.29282,182.135,0
+BGMSP.US,D,20170626,000000,3.41442,3.5732,3.29282,3.4083,11823.7,0
+BGMSP.US,D,20170705,000000,3.40012,3.40012,3.40012,3.40012,728.544,0
+BGMSP.US,D,20170710,000000,3.49071,3.67767,3.45775,3.67767,3819.84,0
+BGMSP.US,D,20170714,000000,3.59324,3.59324,3.59324,3.59324,178.051,0
+BGMSP.US,D,20170717,000000,3.45831,3.45831,3.39649,3.39649,356.104,0
+BGMSP.US,D,20170718,000000,3.37396,3.37396,3.37396,3.37396,800.419,0
+BGMSP.US,D,20170719,000000,3.28397,3.55394,3.28397,3.55394,4090.3,0
+BGMSP.US,D,20170720,000000,3.43023,3.43023,3.43023,3.43023,271.161,0
+BGMSP.US,D,20170721,000000,3.55394,3.64395,3.55394,3.57079,3183.69,0
+BGMSP.US,D,20170727,000000,3.79576,3.79576,3.79576,3.79576,320.167,0
+BGMSP.US,D,20170731,000000,3.59893,3.59893,3.57079,3.57079,1778.88,0
+BGMSP.US,D,20170807,000000,3.48936,3.48936,3.48936,3.48936,378.974,0
+BGMSP.US,D,20170816,000000,2.87352,2.87352,2.87352,2.87352,978.472,0
+BGMSP.US,D,20170817,000000,3.1772,3.55954,3.1772,3.43578,1778.88,0
+BGMSP.US,D,20170822,000000,3.37396,3.37396,3.37396,3.37396,844.523,0
+BGMSP.US,D,20170824,000000,3.40213,3.40213,3.40213,3.40213,888.628,0
+BGMSP.US,D,20170901,000000,3.51451,3.51451,3.51451,3.51451,488.419,0
+BGMSP.US,D,20170908,000000,3.23341,3.23341,3.23341,3.23341,764.481,0
+BGMSP.US,D,20170913,000000,3.23341,3.23341,3.23341,3.23341,312,0
+BGMSP.US,D,20170915,000000,3.43023,3.43023,3.23254,3.2896,1493.02,0
+BGMSP.US,D,20170918,000000,3.54269,3.54269,3.54269,3.54269,1512.62,0
+BGMSP.US,D,20170919,000000,3.34586,3.36269,3.34586,3.36269,1007.87,0
+BGMSP.US,D,20170922,000000,3.51451,3.65515,3.51451,3.65515,18367.1,0
+BGMSP.US,D,20170925,000000,3.65515,3.65515,3.65515,3.65515,534.157,0
+BGMSP.US,D,20170927,000000,3.63833,4.62794,3.6323,4.29058,14353.6,0
+BGMSP.US,D,20170928,000000,4.0825,4.20065,4.0825,4.16123,2935.4,0
+BGMSP.US,D,20171004,000000,3.90822,3.90822,3.79576,3.79576,1778.88,0
+BGMSP.US,D,20171006,000000,3.79576,4.46493,3.79576,4.45065,1778.88,0
+BGMSP.US,D,20171010,000000,4.92038,4.92038,4.12193,4.12193,1599.19,0
+BGMSP.US,D,20171011,000000,4.07694,4.07694,3.99814,4.02067,3000.75,0
+BGMSP.US,D,20171012,000000,4.29635,4.29635,3.94293,3.94293,2681.91,0
+BGMSP.US,D,20171013,000000,4.10109,4.10682,4.10109,4.10682,4527.43,0
+BGMSP.US,D,20171016,000000,4.10682,4.45142,4.10682,4.45142,1720.77,0
+BGMSP.US,D,20171017,000000,4.00914,4.00914,3.60716,3.60716,2611.55,0
+BGMSP.US,D,20171018,000000,3.56119,3.56119,3.56119,3.56119,754.84,0
+BGMSP.US,D,20171025,000000,3.73919,4.00914,3.67605,4.00914,869.986,0
+BGMSP.US,D,20171027,000000,3.92711,3.92711,3.92711,3.92711,522.951,0
+BGMSP.US,D,20171030,000000,3.64728,3.64728,3.60134,3.60134,1618.42,0
+BGMSP.US,D,20171031,000000,3.84263,3.84263,3.58982,3.58982,1445.7,0
+BGMSP.US,D,20171101,000000,3.50374,3.50374,3.44626,3.48647,871.584,0
+BGMSP.US,D,20171102,000000,3.45202,3.45202,3.45202,3.45202,530.946,0
+BGMSP.US,D,20171103,000000,3.47495,3.47495,3.46346,3.46346,869.986,0
+BGMSP.US,D,20171110,000000,3.44626,3.44626,3.44626,3.44626,1044.3,0
+BGMSP.US,D,20171120,000000,3.79094,3.98621,3.79094,3.98621,1044.3,0
+BGMSP.US,D,20171121,000000,3.93451,3.97471,3.93451,3.97471,3481.54,0
+BGMSP.US,D,20171201,000000,3.62494,3.62494,3.62494,3.62494,522.951,0
+BGMSP.US,D,20171206,000000,3.94886,3.94886,3.84832,3.84832,3481.54,0
+BGMSP.US,D,20171213,000000,4.02066,4.25039,4.02066,4.25039,1741.56,0
+BGMSP.US,D,20180102,000000,3.76223,3.76796,3.76223,3.76223,2053.42,0
+BGMSP.US,D,20180108,000000,3.27974,3.27974,3.27974,3.27974,191.908,0
+BGMSP.US,D,20180110,000000,3.3601,3.3601,3.3601,3.3601,174.316,0
+BGMSP.US,D,20180123,000000,3.74327,3.74327,3.74327,3.74327,339.694,0
+BGMSP.US,D,20180124,000000,3.71383,3.71383,3.71383,3.71383,169.846,0
+BGMSP.US,D,20180131,000000,3.56641,3.56641,3.53694,3.53694,2036.6,0
+BGMSP.US,D,20180207,000000,3.80224,3.80224,3.68982,3.68982,339.694,0
+BGMSP.US,D,20180212,000000,3.7728,3.80224,3.76599,3.7728,4113.72,0
+BGMSP.US,D,20180214,000000,3.65469,3.65469,3.65469,3.65469,339.694,0
+BGMSP.US,D,20180216,000000,3.72201,3.72201,3.40141,3.40141,1897.92,0
+BGMSP.US,D,20180220,000000,3.47719,3.65428,3.47719,3.49427,2549.26,0
+BGMSP.US,D,20180221,000000,3.42145,3.42145,3.42145,3.42145,1357.21,0
+BGMSP.US,D,20180319,000000,3.43087,3.43087,3.43087,3.43087,788.465,0
+BGMSP.US,D,20180321,000000,3.43087,3.43087,3.43087,3.43087,339.694,0
+BGMSP.US,D,20180404,000000,3.97912,3.97912,3.77081,3.77081,1525.5,0
+BGMSP.US,D,20180405,000000,3.70509,3.70509,3.70509,3.70509,186.987,0
+BGMSP.US,D,20180406,000000,3.86124,3.86124,3.86124,3.86124,2204.89,0
+BGMSP.US,D,20180409,000000,3.97912,3.97912,3.97912,3.97912,1156.2,0
+BGMSP.US,D,20180410,000000,4.06959,4.06959,4.06959,4.06959,1011.67,0
+BGMSP.US,D,20180412,000000,3.7331,3.7331,3.7331,3.7331,713.046,0
+BGMSP.US,D,20180417,000000,3.50886,3.50886,3.50886,3.50886,697.81,0
+BGMSP.US,D,20180426,000000,3.76801,3.76801,3.76801,3.76801,198.068,0
+BGMSP.US,D,20180427,000000,3.76801,3.76801,3.76801,3.76801,172.167,0
+BGMSP.US,D,20180504,000000,3.63538,3.68548,3.55703,3.55703,1247.82,0
+BGMSP.US,D,20180517,000000,3.70987,3.70987,3.70987,3.70987,664.291,0
+BGMSP.US,D,20180524,000000,3.75827,3.75827,3.64754,3.64754,1813.08,0
+BGMSP.US,D,20180606,000000,3.76801,3.76801,3.7608,3.7608,1956.3,0
+BGMSP.US,D,20180608,000000,3.76801,3.78687,3.76801,3.78687,2654.11,0
+BGMSP.US,D,20180611,000000,4.06959,4.06959,4.02887,4.02887,2456.04,0
+BGMSP.US,D,20180612,000000,3.91881,3.93843,3.91881,3.91881,3693.21,0
+BGMSP.US,D,20180615,000000,3.91881,4.06959,3.91881,4.06959,1697.29,0
+BGMSP.US,D,20180619,000000,4.06959,4.06959,4.06959,4.06959,166.072,0
+BGMSP.US,D,20180626,000000,3.91881,3.91881,3.91881,3.91881,507.36,0
+BGMSP.US,D,20180629,000000,3.93088,4.06959,3.93088,4.06959,1260.02,0
+BGMSP.US,D,20180709,000000,3.93691,3.93691,3.91881,3.91881,4528.14,0
+BGMSP.US,D,20180711,000000,3.94892,3.94892,3.94892,3.94892,353.475,0
+BGMSP.US,D,20180720,000000,4.04155,4.04155,4.02299,4.02299,381.11,0
+BGMSP.US,D,20180725,000000,4.02918,4.02918,3.96134,3.96134,632.702,0
+BGMSP.US,D,20180727,000000,4.02918,4.02918,4.02918,4.02918,1289.21,0
+BGMSP.US,D,20180730,000000,4.02918,4.02918,4.02918,4.02918,510.628,0
+BGMSP.US,D,20180803,000000,4.01063,4.01063,4.01063,4.01063,163.758,0
+BGMSP.US,D,20180809,000000,3.89671,3.89671,3.89671,3.89671,202.464,0
+BGMSP.US,D,20180817,000000,3.85632,3.85632,3.85632,3.85632,162.269,0
+BGMSP.US,D,20180822,000000,3.85632,3.85632,3.85632,3.85632,181.622,0
+BGMSP.US,D,20180914,000000,3.39361,3.39361,3.33193,3.33193,3499.96,0
+BGMSP.US,D,20180918,000000,3.39361,3.45533,3.39361,3.4145,3032.51,0
+BGMSP.US,D,20180919,000000,3.45533,3.45533,3.45533,3.45533,1817.71,0
+BGMSP.US,D,20180920,000000,3.39976,3.39976,3.39976,3.39976,214.374,0
+BGMSP.US,D,20180921,000000,3.04934,3.08508,3.04934,3.08508,1134.39,0
+BGMSP.US,D,20180927,000000,3.08508,3.08508,3.08508,3.08508,162.269,0
+BGMSP.US,D,20181002,000000,3.14676,3.14676,3.14676,3.14676,218.84,0
+BGMSP.US,D,20181003,000000,3.70211,3.70211,3.70211,3.70211,940.866,0
+BGMSP.US,D,20181005,000000,4.01063,4.01063,4.01063,4.01063,570.177,0
+BGMSP.US,D,20181011,000000,4.31298,4.31298,4.31298,4.31298,259.035,0
+BGMSP.US,D,20181012,000000,3.53111,3.53111,3.53111,3.53111,158.787,0
+BGMSP.US,D,20181018,000000,3.17792,3.22838,3.17792,3.22838,997.885,0
+BGMSP.US,D,20181022,000000,3.15273,3.15273,3.08966,3.08966,2125.41,0
+BGMSP.US,D,20181029,000000,3.09837,3.09837,3.09837,3.09837,158.787,0
+BGMSP.US,D,20181105,000000,3.18434,3.18434,3.05822,3.05822,2585.75,0
+BGMSP.US,D,20181112,000000,3.39866,3.39866,3.39866,3.39866,4759.25,0
+BGMSP.US,D,20181113,000000,3.10866,3.10866,3.08966,3.08966,317.575,0
+BGMSP.US,D,20181115,000000,3.31041,3.31041,3.11492,3.11492,951.269,0
+BGMSP.US,D,20181116,000000,3.21574,3.21574,3.21574,3.21574,469.078,0
+BGMSP.US,D,20181119,000000,3.31041,3.7833,3.31041,3.46803,2791.15,0
+BGMSP.US,D,20181120,000000,3.46803,4.01655,3.46177,3.46803,3424.85,0
+BGMSP.US,D,20181121,000000,3.12756,3.41763,3.08348,3.41763,1076.54,0
+BGMSP.US,D,20181126,000000,3.49328,3.53743,3.49328,3.53111,636.607,0
+BGMSP.US,D,20181129,000000,3.53111,3.53996,3.53111,3.53996,792.481,0
+BGMSP.US,D,20181130,000000,3.50592,3.53743,3.49042,3.52197,866.776,0
+BGMSP.US,D,20181210,000000,4.41388,4.41388,3.91573,3.94093,2084.63,0
+BGMSP.US,D,20190104,000000,3.90948,3.90948,3.90948,3.90948,1589.32,0
+BGMSP.US,D,20190107,000000,3.52734,3.52734,3.52734,3.52734,801.222,0
+BGMSP.US,D,20190109,000000,3.80549,3.80549,3.7833,3.79037,3446.7,0
+BGMSP.US,D,20190111,000000,3.62147,3.62147,3.62147,3.62147,154.824,0
+BGMSP.US,D,20190116,000000,3.62147,3.62147,3.62147,3.62147,981.506,0
+BGMSP.US,D,20190128,000000,3.98371,4.03536,3.98371,4.03536,1656.2,0
+BGMSP.US,D,20190130,000000,4.04177,4.04177,4.03536,4.03536,1328.08,0
+BGMSP.US,D,20190201,000000,3.23343,3.33048,3.227,3.227,4332.26,0
+BGMSP.US,D,20190204,000000,3.52446,3.52446,3.23343,3.23343,2237.14,0
+BGMSP.US,D,20190205,000000,4.05472,4.05472,3.23343,3.23343,8627.6,0
+BGMSP.US,D,20190206,000000,3.40808,3.62147,3.40808,3.615,850.828,0
+BGMSP.US,D,20190208,000000,3.49214,3.49214,3.49214,3.49214,386.352,0
+BGMSP.US,D,20190213,000000,3.55677,3.55677,3.55677,3.55677,154.824,0
+BGMSP.US,D,20190219,000000,3.63443,3.67977,3.63443,3.66335,1134.9,0
+BGMSP.US,D,20190220,000000,3.6085,3.6085,3.6085,3.6085,309.649,0
+BGMSP.US,D,20190221,000000,3.43843,3.49214,3.34339,3.42744,4657.54,0
+BGMSP.US,D,20190226,000000,3.4339,3.4339,3.4339,3.4339,305.389,0
+BGMSP.US,D,20190227,000000,3.42744,3.4404,3.27223,3.4339,7234.17,0
+BGMSP.US,D,20190301,000000,3.46454,3.46454,3.41458,3.41458,531.235,0
+BGMSP.US,D,20190313,000000,3.46926,3.49214,3.46926,3.49214,2859.28,0
+BGMSP.US,D,20190318,000000,3.30459,3.30494,3.227,3.227,5288.2,0
+BGMSP.US,D,20190320,000000,3.48568,3.49214,3.47271,3.49214,772.706,0
+BGMSP.US,D,20190322,000000,3.47271,3.47271,3.45702,3.45702,309.649,0
+BGMSP.US,D,20190325,000000,3.47918,3.47918,3.42744,3.42744,927.531,0
+BGMSP.US,D,20190326,000000,3.24391,3.24391,3.05036,3.2287,784.069,0
+BGMSP.US,D,20190328,000000,3.29804,3.29804,3.29804,3.29804,545.439,0
+BGMSP.US,D,20190329,000000,3.1616,3.1616,3.03948,3.03948,1701.65,0
+BGMSP.US,D,20190401,000000,3.13646,3.17526,2.8843,2.8843,1796.82,0
+BGMSP.US,D,20190402,000000,2.91654,3.17526,2.91654,3.17526,504.247,0
+BGMSP.US,D,20190410,000000,3.33882,3.40808,3.32085,3.40808,5921.7,0
+BGMSP.US,D,20190417,000000,3.49177,3.49177,3.49177,3.49177,168.358,0
+BGMSP.US,D,20190424,000000,3.46127,3.46127,3.04191,3.04191,3260.9,0
+BGMSP.US,D,20190502,000000,3.39966,3.39966,3.39966,3.39966,546.474,0
+BGMSP.US,D,20190506,000000,3.23104,3.23104,3.23104,3.23104,336.716,0
+BGMSP.US,D,20190508,000000,3.26828,3.26828,3.22836,3.22836,467.815,0
+BGMSP.US,D,20190513,000000,3.64771,3.64771,3.64771,3.64771,150.418,0
+BGMSP.US,D,20190516,000000,3.41141,3.59446,3.41141,3.59446,1502.8,0
+BGMSP.US,D,20190517,000000,3.26828,3.26828,3.25505,3.25505,1059.82,0
+BGMSP.US,D,20190617,000000,3.32814,3.32814,3.26155,3.26155,1426.9,0
+BGMSP.US,D,20190703,000000,3.57445,3.90062,3.57445,3.90062,360.175,0
+BGMSP.US,D,20190708,000000,3.84735,3.84735,3.56119,3.56119,375.356,0
+BGMSP.US,D,20190718,000000,3.19079,3.19079,3.19079,3.19079,438.603,0
+BGMSP.US,D,20190719,000000,3.60703,3.60703,3.46381,3.46381,350.077,0
+BGMSP.US,D,20190801,000000,3.42416,3.42416,3.18446,3.18446,4391.4,0
+BGMSP.US,D,20190802,000000,3.7392,3.76656,3.25991,3.25991,1224.59,0
+BGMSP.US,D,20190805,000000,3.56104,3.56104,3.56104,3.56104,199.852,0
+BGMSP.US,D,20190806,000000,3.39007,3.39007,3.39007,3.39007,276.306,0
+BGMSP.US,D,20190808,000000,3.34198,3.3487,3.3352,3.34185,619.678,0
+BGMSP.US,D,20190913,000000,3.46218,3.56805,3.46218,3.51697,1036.81,0
+BGMSP.US,D,20190917,000000,3.35556,3.35556,3.30284,3.30284,537.859,0
+BGMSP.US,D,20190927,000000,3.08179,3.30777,2.95162,2.98032,1606.86,0
+BGMSP.US,D,20190930,000000,3.07495,3.08179,3.07495,3.08179,759.172,0
+BGMSP.US,D,20191001,000000,3.23588,3.23588,3.11601,3.11601,292.401,0
+BGMSP.US,D,20191002,000000,3.08179,3.08179,3.08179,3.08179,146.2,0
+BGMSP.US,D,20191007,000000,3.26095,3.26095,3.26095,3.26095,148.883,0
+BGMSP.US,D,20191014,000000,3.42943,3.42943,3.36583,3.36583,476.159,0
+BGMSP.US,D,20191015,000000,3.36583,3.36583,3.36583,3.36583,283.013,0
+BGMSP.US,D,20191021,000000,3.36583,3.36583,3.36583,3.36583,144.859,0
+BGMSP.US,D,20191022,000000,3.13967,3.13967,3.13967,3.13967,144.859,0
+BGMSP.US,D,20191024,000000,3.20316,3.21868,2.73653,2.7577,4335.06,0
+BGMSP.US,D,20191029,000000,3.41528,3.41536,3.24568,3.41536,2003.88,0
+BGMSP.US,D,20191104,000000,3.63037,3.63037,3.63037,3.63037,468.111,0
+BGMSP.US,D,20191111,000000,3.21734,3.21734,2.95572,3.18907,566.026,0
+BGMSP.US,D,20191205,000000,3.25268,3.25268,3.00523,3.00523,1970.36,0
+BGMSP.US,D,20191210,000000,3.30927,3.64162,3.27393,3.42943,1739.65,0
+BGMSP.US,D,20191213,000000,3.62254,3.71237,3.62254,3.71237,423.848,0
+BGMSP.US,D,20191220,000000,3.71237,4.03051,3.66287,4.03051,792.705,0
+BGMSP.US,D,20191227,000000,3.58513,3.58513,3.58513,3.58513,206.559,0
+BGMSP.US,D,20191231,000000,3.5356,3.5356,3.5356,3.5356,566.026,0
+BGMSP.US,D,20200106,000000,3.61158,3.61158,3.61158,3.61158,283.013,0
+BGMSP.US,D,20200108,000000,3.60628,3.60628,3.60628,3.60628,162.296,0
+BGMSP.US,D,20200113,000000,4.41944,4.49721,4.37347,4.49721,3153.38,0
+BGMSP.US,D,20200114,000000,4.49721,4.51973,4.49721,4.51973,657.234,0
+BGMSP.US,D,20200115,000000,4.49721,4.51973,4.12952,4.12952,2696,0
+BGMSP.US,D,20200116,000000,4.53597,4.53597,4.08597,4.08597,659.916,0
+BGMSP.US,D,20200117,000000,4.29644,4.29644,4.29644,4.29644,182.415,0
+BGMSP.US,D,20200121,000000,4.55776,4.55776,4.55776,4.55776,274.965,0
+BGMSP.US,D,20200129,000000,4.29644,4.29644,4.29644,4.29644,274.965,0
+BGMSP.US,D,20200131,000000,4.28197,4.28197,4.28197,4.28197,167.662,0
+BGMSP.US,D,20200204,000000,4.24336,4.24336,4.24336,4.24336,399.705,0
+BGMSP.US,D,20200206,000000,4.18036,4.19981,4.18036,4.19981,1931.46,0
+BGMSP.US,D,20200212,000000,4.19482,4.19482,3.41103,3.91664,1601.49,0
+BGMSP.US,D,20200224,000000,3.98436,4.18759,3.98436,4.18759,796.729,0
+BGMSP.US,D,20200228,000000,4.18759,4.48514,4.18759,4.48514,4674.41,0
+BGMSP.US,D,20200302,000000,4.46336,4.46336,4.46336,4.46336,292.401,0
+BGMSP.US,D,20200313,000000,4.35453,4.35453,4.35453,4.35453,292.401,0
+BGMSP.US,D,20200317,000000,4.11505,4.11505,4.11505,4.11505,193.146,0
+BGMSP.US,D,20200318,000000,4.2529,4.2529,4.2529,4.2529,413.118,0
+BGMSP.US,D,20200319,000000,4.02699,4.17938,4.02699,4.02699,895.985,0
+BGMSP.US,D,20200320,000000,4.35453,4.35453,4.35453,4.35453,772.586,0
+BGMSP.US,D,20200323,000000,4.46336,4.46336,4.46336,4.46336,826.238,0
+BGMSP.US,D,20200327,000000,4.42713,4.42713,4.42713,4.42713,382.269,0
+BGMSP.US,D,20200402,000000,4.28197,4.28197,4.28197,4.28197,140.835,0
+BGMSP.US,D,20200409,000000,4.3182,4.32291,4.3182,4.32291,274.965,0
+BGMSP.US,D,20200413,000000,4.40708,4.40708,4.40708,4.40708,210.583,0
+BGMSP.US,D,20200415,000000,4.60853,4.90609,4.60853,4.73622,2476.03,0
+BGMSP.US,D,20200416,000000,4.7029,4.7029,4.7029,4.7029,218.631,0
+BGMSP.US,D,20200420,000000,4.79,5.85687,4.7029,4.7029,5704.52,0
+BGMSP.US,D,20200421,000000,4.91339,4.91339,4.39806,4.39806,1352.02,0
+BGMSP.US,D,20200422,000000,4.48514,4.48514,4.48514,4.48514,397.023,0
+BGMSP.US,D,20200423,000000,4.43435,4.43435,3.7739,3.7739,3566.5,0
+BGMSP.US,D,20200424,000000,4.18759,4.60853,4.18759,4.35453,835.626,0
+BGMSP.US,D,20200429,000000,4.42713,4.42713,4.28197,4.28197,437.262,0
+BGMSP.US,D,20200507,000000,5.2254,5.24726,4.8916,5.08031,1606.86,0
+BGMSP.US,D,20200513,000000,5.39233,5.39233,4.69561,4.69561,2289.59,0
+BGMSP.US,D,20200519,000000,5.18185,5.18185,5.18185,5.18185,689.425,0
+BGMSP.US,D,20200520,000000,5.29801,5.29801,5.29801,5.29801,553.955,0
+BGMSP.US,D,20200527,000000,5.58833,5.62455,5.58833,5.62455,834.286,0
+BGMSP.US,D,20200528,000000,5.07298,5.07298,5.07298,5.07298,323.252,0
+BGMSP.US,D,20200601,000000,4.56499,4.56499,3.97711,3.97711,749.784,0
+BGMSP.US,D,20200604,000000,4.23114,4.23114,4.2239,4.2239,470.794,0
+BGMSP.US,D,20200625,000000,4.37627,4.37627,4.37627,4.37627,343.371,0
+BGMSP.US,D,20200701,000000,4.31098,4.31098,4.31098,4.31098,228.019,0
+BGMSP.US,D,20200708,000000,3.67958,4.2239,3.67958,3.99166,1195.08,0
+BGMSP.US,D,20200714,000000,4.1005,4.1005,4.1005,4.1005,228.019,0
+BGMSP.US,D,20200720,000000,4.1005,4.1005,4.1005,4.1005,291.061,0
+BGMSP.US,D,20200724,000000,3.58608,3.58608,3.58608,3.58608,670.648,0
+BGMSP.US,D,20200727,000000,3.80229,3.80229,3.80229,3.80229,134.129,0
+BGMSP.US,D,20200730,000000,3.94393,3.94393,3.94393,3.94393,284.353,0
+BGMSP.US,D,20200731,000000,4.39871,4.39871,4.39871,4.39871,296.425,0
+BGMSP.US,D,20200804,000000,4.69695,4.69695,4.19743,4.19743,1042.18,0
+BGMSP.US,D,20200811,000000,4.83859,4.83859,4.83859,4.83859,320.569,0
+BGMSP.US,D,20200817,000000,4.35608,4.35608,4.35398,4.35398,693.449,0
+BGMSP.US,D,20200818,000000,4.17508,4.17508,4.1005,4.1005,804.777,0
+BGMSP.US,D,20200819,000000,3.72774,3.72774,3.70157,3.70157,916.104,0
+BGMSP.US,D,20200824,000000,3.71655,3.72027,3.71655,3.72027,1421.76,0
+BGMSP.US,D,20200828,000000,3.72027,4.01852,3.72027,4.01844,1901.95,0
+BGMSP.US,D,20200831,000000,3.99239,3.99239,3.99239,3.99239,366.173,0
+BGMSP.US,D,20200901,000000,4.02969,4.02969,4.02969,4.02969,217.289,0
+BGMSP.US,D,20200904,000000,4.10783,4.10797,4.10783,4.10789,684.06,0
+BGMSP.US,D,20200910,000000,3.86195,3.86195,3.76353,3.76353,969.756,0
+BGMSP.US,D,20200915,000000,3.812,3.812,3.812,3.812,262.893,0
+BGMSP.US,D,20200916,000000,3.90794,3.90794,3.90794,3.90794,1703.44,0
+BGMSP.US,D,20200917,000000,3.9514,3.9514,3.9514,3.9514,187.78,0
+BGMSP.US,D,20200921,000000,4.10797,4.10797,3.9514,3.9514,281.671,0
+BGMSP.US,D,20200923,000000,4.10797,4.10797,4.10797,4.10797,457.381,0
+BGMSP.US,D,20200929,000000,4.13034,4.13034,4.13034,4.13034,150.224,0
+BGMSP.US,D,20201002,000000,3.83956,3.83956,3.61591,3.72774,1512.98,0
+BGMSP.US,D,20201005,000000,3.8172,3.8172,3.8172,3.8172,201.193,0
+BGMSP.US,D,20201006,000000,4.2198,4.2198,4.2198,4.2198,158.272,0
+BGMSP.US,D,20201007,000000,4.23471,4.23471,4.10058,4.10058,478.842,0
+BGMSP.US,D,20201008,000000,4.13034,4.13034,3.76502,3.76502,2050.84,0
+BGMSP.US,D,20201012,000000,4.13346,4.13346,4.13346,4.13346,228.019,0
+BGMSP.US,D,20201013,000000,4.11541,4.11541,4.11541,4.11541,342.03,0
+BGMSP.US,D,20201027,000000,4.40908,4.56757,4.40908,4.56757,1509.7,0
+BGMSP.US,D,20201030,000000,4.40908,4.56757,4.40908,4.56757,1.30484,0
+BGMSP.US,D,20201103,000000,4.40908,4.56757,4.40908,4.56757,22.1823,0
+BGMSP.US,D,20201104,000000,4.40908,4.56757,4.40908,4.56757,1.30484,0
+BGMSP.US,D,20201105,000000,4.353,4.353,4.353,4.353,360.137,0
+BGMSP.US,D,20201109,000000,4.56757,4.56757,4.56757,4.56757,455.391,0
+BGMSP.US,D,20201110,000000,4.13841,4.13841,4.13841,4.13841,525.853,0
+BGMSP.US,D,20201111,000000,4.51379,4.56757,4.51379,4.56757,1307.44,0
+BGMSP.US,D,20201201,000000,4.40664,4.59824,4.40664,4.59824,391.453,0
+BGMSP.US,D,20201207,000000,4.59824,4.59824,4.59824,4.59824,262.273,0
+BGMSP.US,D,20201208,000000,4.98142,4.98142,4.98142,4.98142,414.941,0
+BGMSP.US,D,20201210,000000,5.78612,5.78612,5.74778,5.74778,468.439,0
+BGMSP.US,D,20201211,000000,5.51787,5.51787,5.51787,5.51787,294.894,0
+BGMSP.US,D,20201214,000000,5.32629,5.32629,5.32629,5.32629,178.763,0
+BGMSP.US,D,20201222,000000,5.32629,5.32629,4.82815,4.82815,722.885,0
+BGMSP.US,D,20201224,000000,5.36462,5.36462,5.36462,5.36462,251.834,0
+BGMSP.US,D,20201228,000000,5.31863,5.31863,5.31863,5.31863,174.849,0
+BGMSP.US,D,20201231,000000,5.3876,5.3876,5.3876,5.3876,268.798,0
+BGMSP.US,D,20210105,000000,6.66744,7.16558,6.66744,6.89735,3600.07,0
+BGMSP.US,D,20210106,000000,6.85905,6.85905,6.43754,6.51416,1043.86,0
+BGMSP.US,D,20210111,000000,6.8897,6.89735,6.47583,6.55248,1948.13,0
+BGMSP.US,D,20210112,000000,6.58314,6.58314,6.58314,6.58314,130.484,0
+BGMSP.US,D,20210113,000000,6.56014,6.56014,6.56014,6.56014,548.035,0
+BGMSP.US,D,20210114,000000,7.02038,7.05547,6.55235,6.55235,1666.57,0
+BGMSP.US,D,20210115,000000,7.2076,7.2076,7.17638,7.17638,260.242,0
+BGMSP.US,D,20210201,000000,6.56795,6.59914,6.24042,6.24042,1524.26,0
+BGMSP.US,D,20210202,000000,7.20751,7.20751,7.20751,7.20751,433.31,0
+BGMSP.US,D,20210203,000000,7.17638,7.17638,7.17638,7.17638,293.573,0
+BGMSP.US,D,20210209,000000,7.01258,7.01258,6.39634,6.39634,769.189,0
+BGMSP.US,D,20210211,000000,6.39634,6.39634,5.85033,5.85033,3087,0
+BGMSP.US,D,20210212,000000,6.38852,6.38852,6.24034,6.24034,496.126,0
+BGMSP.US,D,20210216,000000,5.88933,6.24034,5.88933,6.24034,625.606,0
+BGMSP.US,D,20210222,000000,5.73329,5.73329,5.73329,5.73329,384.594,0
+BGMSP.US,D,20210223,000000,5.7567,5.7567,5.7567,5.7567,128.198,0
+BGMSP.US,D,20210226,000000,5.92832,6.24034,5.81131,5.81131,710.217,0
+BGMSP.US,D,20210311,000000,5.81131,5.81131,5.81131,5.81131,379.466,0
+BGMSP.US,D,20210312,000000,6.16234,6.31834,6.16234,6.31834,576.891,0
+BGMSP.US,D,20210315,000000,6.70836,6.70836,6.34174,6.63035,765.343,0
+BGMSP.US,D,20210316,000000,6.63035,6.63035,6.63035,6.63035,155.119,0
+BGMSP.US,D,20210323,000000,6.13745,6.13745,6.13745,6.13745,385.876,0
+BGMSP.US,D,20210324,000000,5.70212,5.70212,5.34975,5.34975,383.312,0
+BGMSP.US,D,20210331,000000,5.57731,5.57731,5.57731,5.57731,128.198,0
+BGMSP.US,D,20210401,000000,5.88933,6.43534,5.88933,6.43534,333.315,0
+BGMSP.US,D,20210405,000000,7.02817,7.40259,6.75907,6.83316,1916.56,0
+BGMSP.US,D,20210406,000000,6.53675,6.63035,6.53675,6.53675,1412.74,0
+BGMSP.US,D,20210409,000000,7.19199,7.3714,7.19199,7.3558,983.28,0
+BGMSP.US,D,20210413,000000,7.25438,7.25438,6.56014,6.56014,1930.65,0
+BGMSP.US,D,20210414,000000,6.62255,7.52739,6.44034,7.52739,5871.47,0
+BGMSP.US,D,20210415,000000,7.36895,7.36895,6.63995,6.65184,788.784,0
+BGMSP.US,D,20210423,000000,6.37054,6.37848,6.01098,6.01098,2019.28,0
+BGMSP.US,D,20210426,000000,6.29131,6.29131,6.29131,6.29131,252.41,0
+BGMSP.US,D,20210427,000000,6.21993,6.21993,6.21993,6.21993,252.41,0
+BGMSP.US,D,20210428,000000,6.12493,6.12493,6.12493,6.12493,906.154,0
+BGMSP.US,D,20210429,000000,6.12493,6.12493,6.12493,6.12493,328.133,0
+BGMSP.US,D,20210503,000000,6.06947,6.06947,6.06155,6.06155,316.775,0
+BGMSP.US,D,20210504,000000,6.06155,6.06155,6.06155,6.06155,1087.89,0
+BGMSP.US,D,20210507,000000,6.02191,6.02191,6.02191,6.02191,227.169,0
+BGMSP.US,D,20210510,000000,6.33886,6.37848,6.33886,6.36318,1302.44,0
+BGMSP.US,D,20210518,000000,6.56073,6.89937,6.56073,6.65581,2309.55,0
+BGMSP.US,D,20210519,000000,6.77465,7.42441,6.73504,7.42441,550.256,0
+BGMSP.US,D,20210520,000000,7.32931,7.32931,7.32931,7.32931,325.609,0
+BGMSP.US,D,20210521,000000,7.32931,8.30392,7.32931,8.30392,1413.49,0
+BGMSP.US,D,20210527,000000,7.93149,8.28018,7.93149,8.28018,642.386,0
+BGMSP.US,D,20210528,000000,7.43234,7.43234,7.43234,7.43234,253.673,0
+BGMSP.US,D,20210603,000000,7.43239,7.43239,7.43239,7.43239,126.204,0
+BGMSP.US,D,20210604,000000,7.44816,7.45608,7.44816,7.45608,448.029,0
+BGMSP.US,D,20210607,000000,7.43234,7.43234,7.43234,7.43234,204.452,0
+BGMSP.US,D,20210623,000000,7.43234,7.76509,7.43234,7.76509,258.72,0
+BGMSP.US,D,20210625,000000,7.70171,7.70171,7.70171,7.70171,127.467,0
+BGMSP.US,D,20210701,000000,7.60593,7.60593,7.60593,7.60593,126.204,0
+BGMSP.US,D,20210712,000000,7.70488,8.05826,7.70488,8.05826,1896.86,0
+BGMSP.US,D,20210713,000000,8.05039,8.84804,8.05039,8.7159,3500.93,0
+BGMSP.US,D,20210729,000000,8.63565,8.63565,8.63565,8.63565,499.182,0
+BGMSP.US,D,20210802,000000,7.7359,7.7359,7.7359,7.7359,125.728,0
+BGMSP.US,D,20210803,000000,8.5553,8.5553,8.5553,8.5553,163.074,0
+BGMSP.US,D,20210809,000000,7.06915,7.06915,6.36223,7.04506,1266,0
+BGMSP.US,D,20210816,000000,6.75112,6.75112,6.75112,6.75112,875.125,0
+BGMSP.US,D,20210827,000000,6.02485,8.63565,6.02485,6.60323,4508.83,0
+BGMSP.US,D,20210831,000000,8.63565,8.63565,6.68354,6.68354,1263.51,0
+BGMSP.US,D,20210901,000000,6.90848,7.22982,6.90848,7.22982,857.698,0
+BGMSP.US,D,20210902,000000,6.67553,6.82816,6.55826,6.82816,1253.55,0
+BGMSP.US,D,20210903,000000,7.22982,7.22982,6.44258,6.44258,556.445,0
+BGMSP.US,D,20210907,000000,6.547,6.547,6.44258,6.44258,1116.62,0
+BGMSP.US,D,20210915,000000,6.44312,6.44312,6.44312,6.44312,778.027,0
+BGMSP.US,D,20211001,000000,6.44258,6.44258,6.41042,6.41042,497.938,0
+BGMSP.US,D,20211008,000000,6.4506,6.4506,6.4506,6.4506,251.458,0
+BGMSP.US,D,20211011,000000,6.4506,6.4506,6.4506,6.4506,624.911,0
+BGMSP.US,D,20211019,000000,7.16279,7.16279,6.03311,6.03311,1173.94,0
+BGMSP.US,D,20211020,000000,6.15591,6.15591,6.03311,6.03311,1276.55,0
+BGMSP.US,D,20211021,000000,6.05766,6.05766,6.05766,6.05766,123.38,0
+BGMSP.US,D,20211022,000000,6.26233,6.95812,6.13953,6.54883,2467.61,0
+BGMSP.US,D,20211025,000000,6.2214,6.46698,6.2214,6.37693,1257.01,0
+BGMSP.US,D,20211026,000000,6.6067,6.6067,6.05766,6.35034,3799.14,0
+BGMSP.US,D,20211027,000000,6.01673,6.01673,6.01673,6.01673,124.602,0
+BGMSP.US,D,20211028,000000,5.9758,5.9758,5.9758,5.9758,581.477,0
+BGMSP.US,D,20211029,000000,5.89395,5.89395,5.89395,5.89395,307.84,0
+BGMSP.US,D,20211102,000000,6.13953,6.13953,6.13953,6.13953,251.647,0
+BGMSP.US,D,20211104,000000,5.73023,5.73023,5.1654,5.73023,2135.33,0
+BGMSP.US,D,20211118,000000,5.84892,5.84892,5.84892,5.84892,256.534,0
+BGMSP.US,D,20211119,000000,5.73023,5.73023,5.73023,5.73023,492.301,0
+BGMSP.US,D,20211122,000000,6.13953,6.13953,5.9758,5.9758,814.8,0
+BGMSP.US,D,20211201,000000,5.52555,5.52555,5.52555,5.52555,256.534,0
+BGMSP.US,D,20211207,000000,5.3495,5.3495,5.3495,5.3495,1988.74,0
+BGMSP.US,D,20211209,000000,5.34549,5.34549,4.9771,4.9771,621.789,0
+BGMSP.US,D,20211214,000000,4.97302,4.99348,4.94435,4.94435,1186.16,0
+BGMSP.US,D,20211215,000000,4.96893,4.99348,4.96893,4.993,366.476,0
+BGMSP.US,D,20211217,000000,4.94435,4.94435,4.94435,4.94435,328.607,0
+BGMSP.US,D,20211223,000000,4.97302,4.99348,4.97302,4.99348,979.715,0
+BGMSP.US,D,20211227,000000,4.95256,4.99348,4.94435,4.99348,1605.16,0
+BGMSP.US,D,20211229,000000,5.03442,5.07536,5.03442,5.07536,511.847,0
+BGMSP.US,D,20220110,000000,5.73023,5.73023,5.70567,5.70567,747.614,0
+BGMSP.US,D,20220111,000000,5.71793,5.71793,5.71385,5.71385,521.618,0
+BGMSP.US,D,20220113,000000,5.55608,5.55608,5.55608,5.55608,372.945,0
+BGMSP.US,D,20220119,000000,5.50471,6.35802,5.50471,6.35802,1011.25,0
+BGMSP.US,D,20220124,000000,6.32297,6.32297,6.32297,6.32297,276.123,0
+BGMSP.US,D,20220127,000000,4.32513,4.96093,4.32513,4.96093,2301.02,0
+BGMSP.US,D,20220128,000000,5.01948,5.75568,5.01948,5.75568,681.343,0
+BGMSP.US,D,20220201,000000,5.80586,5.80586,5.22864,5.22864,744.696,0
+BGMSP.US,D,20220202,000000,5.77242,5.77242,5.65529,5.65529,543.878,0
+BGMSP.US,D,20220208,000000,5.43779,5.43779,5.22864,5.22864,482.916,0
+BGMSP.US,D,20220303,000000,5.01948,5.01948,5.01948,5.01948,600.06,0
+BGMSP.US,D,20220316,000000,5.22864,5.22864,5.22864,5.22864,121.923,0
+BGMSP.US,D,20220328,000000,5.43779,5.44615,5.43779,5.44615,671.78,0
+BGMSP.US,D,20220329,000000,5.61103,5.61103,5.61103,5.61103,1736.82,0
+BGMSP.US,D,20220404,000000,5.60509,5.60509,5.60509,5.60509,621.575,0
+BGMSP.US,D,20220405,000000,5.98157,5.98157,5.98157,5.98157,181.691,0
+BGMSP.US,D,20220407,000000,5.38759,5.38759,5.38759,5.38759,119.533,0
+BGMSP.US,D,20220408,000000,5.38759,5.38759,5.38759,5.38759,119.533,0
+BGMSP.US,D,20220426,000000,5.9272,5.9272,5.9272,5.9272,116.749,0
+BGMSP.US,D,20220428,000000,6.12422,6.12422,5.43899,5.43899,233.499,0
+BGMSP.US,D,20220502,000000,5.36199,5.38759,5.36199,5.37902,586.083,0
+BGMSP.US,D,20220504,000000,5.43899,5.43899,5.43899,5.43899,177.459,0
+BGMSP.US,D,20220506,000000,5.55033,5.55033,5.55033,5.55033,120.252,0
+BGMSP.US,D,20220509,000000,5.55033,5.55033,5.55033,5.55033,116.749,0
+BGMSP.US,D,20220510,000000,5.55033,5.55033,5.55033,5.55033,116.749,0
+BGMSP.US,D,20220524,000000,5.99573,6.08138,5.99573,6.08138,607.098,0
+BGMSP.US,D,20220603,000000,6.0985,6.0985,6.0985,6.0985,351.416,0
+BGMSP.US,D,20220608,000000,5.55033,5.55033,5.22485,5.22485,712.173,0
+BGMSP.US,D,20220616,000000,5.25053,5.25053,5.24198,5.25053,701.666,0
+BGMSP.US,D,20220617,000000,5.74733,5.74733,5.74733,5.74733,123.753,0
+BGMSP.US,D,20220624,000000,5.79872,5.79872,5.79872,5.79872,386.441,0
+BGMSP.US,D,20220708,000000,6.61243,6.63814,6.61243,6.63814,492.683,0
+BGMSP.US,D,20220711,000000,6.64669,6.64669,6.64669,6.64669,215.986,0
+BGMSP.US,D,20220713,000000,5.99573,5.99573,5.99573,5.99573,316.391,0
+BGMSP.US,D,20220714,000000,6.12703,6.12711,6.12703,6.12711,544.962,0
+BGMSP.US,D,20220722,000000,5.4268,5.4268,5.4268,5.4268,462.703,0
+BGMSP.US,D,20220811,000000,6.02199,6.02199,5.2955,5.6106,8725.12,0
+BGMSP.US,D,20220818,000000,6.21454,6.87102,5.81189,6.12703,6351.04,0
+BGMSP.US,D,20220819,000000,5.51431,5.71563,5.51431,5.71563,651.213,0
+BGMSP.US,D,20220823,000000,5.4268,5.4268,5.4268,5.4268,114.247,0
+BGMSP.US,D,20220825,000000,5.86443,6.38959,5.86443,6.10951,687.772,0
+BGMSP.US,D,20220927,000000,6.09201,6.09201,5.4268,5.4268,823.727,0
+BGMSP.US,D,20220929,000000,5.96072,6.21454,5.5931,6.21454,3313.18,0
+BGMSP.US,D,20220930,000000,6.13499,6.13499,6.13499,6.13499,341.601,0
+BGMSP.US,D,20221005,000000,6.13578,7.04606,6.03948,6.69595,4260.3,0
+BGMSP.US,D,20221006,000000,6.47713,7.05483,5.96948,6.51214,4223.74,0
+BGMSP.US,D,20221011,000000,6.03948,7.43995,5.75941,6.59969,10742.6,0
+BGMSP.US,D,20221013,000000,6.56396,6.56396,6.56396,6.56396,409.828,0
+BGMSP.US,D,20221014,000000,6.27817,6.27817,6.27817,6.27817,251.943,0
+BGMSP.US,D,20221018,000000,6.13528,7.32305,5.91202,6.95689,5232.59,0
+BGMSP.US,D,20221019,000000,6.38534,6.98369,6.38534,6.56842,1746.8,0
+BGMSP.US,D,20221027,000000,5.90308,7.66242,5.90308,7.66242,7447.46,0
+BGMSP.US,D,20221101,000000,6.92119,8.52866,6.47465,8.52866,17353.8,0
+BGMSP.US,D,20221108,000000,7.38555,8.03749,7.23374,7.93032,3735.48,0
+BGMSP.US,D,20221115,000000,7.90352,9.91277,6.78721,8.20716,12526.6,0
+BGMSP.US,D,20221117,000000,7.716,9.78798,7.68027,8.51975,9242.42,0
+BGMSP.US,D,20221118,000000,8.08214,8.08214,8.08214,8.08214,114.214,0
+BGMSP.US,D,20221121,000000,8.43042,8.4483,8.07323,8.07323,847.652,0
+BGMSP.US,D,20221123,000000,8.35007,9.28775,8.35007,8.92163,3205.84,0
+BGMSP.US,D,20221129,000000,8.26076,8.93054,8.26076,8.93054,544.198,0
+BGMSP.US,D,20221201,000000,8.10893,9.19849,8.10893,8.92163,5393.84,0
+BGMSP.US,D,20221221,000000,8.31434,10.0023,7.716,9.50205,4333.44,0
+BGMSP.US,D,20221222,000000,9.54685,11.6723,8.7698,9.1717,11076.5,0
+BGMSP.US,D,20221228,000000,7.9481,8.97521,7.9481,8.97521,3256.23,0
+BGMSP.US,D,20221229,000000,8.4483,12.994,8.09108,9.83252,17150,0
+BGMSP.US,D,20230103,000000,9.33237,12.3243,9.06455,10.3238,10064.3,0
+BGMSP.US,D,20230104,000000,11.074,11.074,10.2701,10.2701,1905.8,0
+BGMSP.US,D,20230106,000000,9.72546,9.72546,8.75193,8.75193,1242.91,0
+BGMSP.US,D,20230110,000000,8.75193,9.61818,8.75193,9.37713,3950.48,0
+BGMSP.US,D,20230111,000000,9.36808,10.2612,9.127,10.0023,5583.07,0
+BGMSP.US,D,20230113,000000,9.86647,9.86647,9.86647,9.86647,127.046,0
+BGMSP.US,D,20230117,000000,9.84838,13.2699,9.39974,10.6901,13875.6,0
+BGMSP.US,D,20230118,000000,9.52257,10.5,9.52257,10.0475,8413.8,0
+BGMSP.US,D,20230119,000000,9.59494,9.59494,9.59494,9.59494,151.35,0
+BGMSP.US,D,20230120,000000,9.59494,9.59494,9.59494,9.59494,798.737,0
+BGMSP.US,D,20230123,000000,9.62203,9.95693,9.62203,9.95693,243.045,0
+BGMSP.US,D,20230124,000000,9.63117,10.0384,9.39572,10.0384,866.127,0
+BGMSP.US,D,20230125,000000,10.0294,10.1379,10.0294,10.1199,721.405,0
+BGMSP.US,D,20230126,000000,9.95693,10.8621,9.95693,10.8621,776.642,0
+BGMSP.US,D,20230127,000000,11.532,11.532,10.3825,10.844,725.823,0
+BGMSP.US,D,20230130,000000,11.3781,11.7673,10.9527,10.9527,2438.18,0
+BGMSP.US,D,20230131,000000,10.9436,10.9436,10.9436,10.9436,329.216,0
+BGMSP.US,D,20230201,000000,11.8126,13.4238,11.6133,12.0298,5783.38,0
+BGMSP.US,D,20230202,000000,13.1251,16.7277,12.6724,14.7544,9337.38,0
+BGMSP.US,D,20230203,000000,13.6048,14.4828,13.2111,14.4828,5196.76,0
+BGMSP.US,D,20230206,000000,14.8901,15.6143,13.5777,13.5777,13498.9,0
+BGMSP.US,D,20230207,000000,13.795,14.8449,11.7673,11.903,11850.6,0
+BGMSP.US,D,20230208,000000,10.9073,12.1293,10.1833,11.523,10597.8,0
+BGMSP.US,D,20230209,000000,12.0027,13.1251,11.4776,13.0074,3151.86,0
+BGMSP.US,D,20230210,000000,13.5777,14.8811,11.903,12.4915,16593.3,0
+BGMSP.US,D,20230213,000000,13.4872,14.2927,10.8711,11.0161,7437.2,0
+BGMSP.US,D,20230216,000000,10.8621,11.0431,9.7941,10.9889,3788.19,0
+BGMSP.US,D,20230217,000000,11.3872,11.8669,11.1337,11.2151,3978.21,0
+BGMSP.US,D,20230221,000000,11.2966,11.2966,11.0885,11.0885,1004.22,0
+BGMSP.US,D,20230222,000000,11.5954,12.247,10.5815,11.1066,3707.55,0
+BGMSP.US,D,20230223,000000,11.3781,11.8579,11.1156,11.1156,775.537,0
+BGMSP.US,D,20230227,000000,11.2966,12.0389,11.2966,12.0209,2787.29,0
+BGMSP.US,D,20230228,000000,11.9846,15.4695,11.9846,12.3919,14510.9,0
+BGMSP.US,D,20230301,000000,12.8806,13.4872,11.9484,12.7631,2173.04,0
+BGMSP.US,D,20230303,000000,13.2337,13.8312,13.2155,13.8312,3456.77,0
+BGMSP.US,D,20230306,000000,14.0485,15.4785,13.8582,14.5733,7345.51,0
+BGMSP.US,D,20230307,000000,15.9039,20.4388,15.1165,15.1165,3839.01,0
+BGMSP.US,D,20230308,000000,15.1074,15.1618,14.4828,14.4828,5244.26,0
+BGMSP.US,D,20230309,000000,14.4466,14.8449,14.4466,14.8449,1257.2,0
+BGMSP.US,D,20230310,000000,14.7725,18.013,14.1208,14.1208,12362.1,0
+BGMSP.US,D,20230316,000000,12.9459,12.9622,12.9449,12.9449,789.899,0
+BGMSP.US,D,20230317,000000,12.944,12.944,10.9527,10.9979,2147.64,0
+BGMSP.US,D,20230320,000000,10.8169,13.2155,10.1651,11.8036,18865.8,0
+BGMSP.US,D,20230321,000000,13.1251,15.8406,13.116,13.3151,8738.6,0
+BGMSP.US,D,20230322,000000,13.4057,14.4737,13.1251,14.2204,4185.91,0
+BGMSP.US,D,20230323,000000,14.7001,14.7001,12.8354,13.9398,4700.73,0
+BGMSP.US,D,20230324,000000,14.5733,15.4334,13.5777,14.2567,1826.15,0
+BGMSP.US,D,20230327,000000,16.2027,16.2027,12.247,14.4828,4646.59,0
+BGMSP.US,D,20230328,000000,15.8406,15.8406,13.8312,14.3924,1881.39,0
+BGMSP.US,D,20230329,000000,14.3924,14.7635,14.3924,14.7635,776.642,0
+BGMSP.US,D,20230330,000000,14.0936,15.4966,14.0303,14.0393,1439.49,0
+BGMSP.US,D,20230403,000000,14.3108,14.8631,11.3147,11.8669,12121.3,0
+BGMSP.US,D,20230404,000000,12.4733,13.3514,12.0389,12.6724,5316.07,0
+BGMSP.US,D,20230405,000000,13.0889,14.4376,13.0889,13.4782,5622.09,0
+BGMSP.US,D,20230406,000000,14.0303,14.0303,12.3194,13.9398,7012.98,0
+BGMSP.US,D,20230410,000000,14.0303,14.0303,13.5777,13.7134,4277.6,0
+BGMSP.US,D,20230411,000000,13.4057,14.0393,13.297,13.3151,6417.51,0
+BGMSP.US,D,20230412,000000,13.8491,13.8491,13.4872,13.4872,296.074,0
+BGMSP.US,D,20230413,000000,13.8312,16.2027,13.4782,13.4782,6712.48,0
+BGMSP.US,D,20230417,000000,14.3743,14.3743,13.7588,13.795,794.318,0
+BGMSP.US,D,20230418,000000,14.2835,14.7001,14.2835,14.7001,285.026,0
+BGMSP.US,D,20230419,000000,13.7858,16.2931,13.7858,14.2295,7112.4,0
+BGMSP.US,D,20230420,000000,14.1289,14.6223,14.1289,14.6223,1905.01,0
+BGMSP.US,D,20230421,000000,14.6132,14.6132,14.6132,14.6132,529.598,0
+BGMSP.US,D,20230424,000000,15.0702,15.0702,15.0337,15.0337,625.889,0
+BGMSP.US,D,20230425,000000,15.8378,15.8378,15.3991,15.3991,1264.9,0
+BGMSP.US,D,20230426,000000,14.2111,14.7137,14.2111,14.6499,1153.29,0
+BGMSP.US,D,20230427,000000,15.3534,15.3534,14.8051,15.0793,3645.91,0
+BGMSP.US,D,20230501,000000,14.6681,17.1813,14.6681,16.0846,11499,0
+BGMSP.US,D,20230502,000000,16.9071,18.0678,14.6223,15.3078,6779.74,0
+BGMSP.US,D,20230503,000000,14.6223,14.6223,14.6223,14.6223,175.073,0
+BGMSP.US,D,20230504,000000,15.9019,16.3405,15.8928,16.3405,1808.72,0
+BGMSP.US,D,20230505,000000,16.3405,17.227,16.0207,17.1813,5786.19,0
+BGMSP.US,D,20230508,000000,16.4411,18.1867,16.4411,16.633,6676.89,0
+BGMSP.US,D,20230509,000000,16.4136,16.4136,14.5766,14.5766,6745.82,0
+BGMSP.US,D,20230511,000000,14.1562,14.1562,13.0687,13.0779,1987.08,0
+BGMSP.US,D,20230515,000000,12.3833,12.3833,9.38572,10.1305,19456.1,0
+BGMSP.US,D,20230517,000000,9.38572,10.4186,8.51753,9.23953,13073.6,0
+BGMSP.US,D,20230519,000000,9.04759,9.04759,8.51753,8.77342,549.294,0
+BGMSP.US,D,20230522,000000,8.22507,8.36216,8.22507,8.36216,746.252,0
+BGMSP.US,D,20230523,000000,8.20682,9.22123,8.18853,9.12071,3279.35,0
+BGMSP.US,D,20230524,000000,8.9562,9.13899,8.9562,9.13899,404.859,0
+BGMSP.US,D,20230526,000000,7.85952,9.14812,7.85952,9.14812,799.87,0
+BGMSP.US,D,20230530,000000,9.55014,10.2173,9.52295,10.2173,2800.09,0
+BGMSP.US,D,20230531,000000,10.0528,10.5098,10.0528,10.5007,2382.09,0
+BGMSP.US,D,20230601,000000,10.656,10.656,9.63258,10.0255,2017.72,0
+BGMSP.US,D,20230602,000000,10.3269,11.8533,10.3269,11.6979,7783.13,0
+BGMSP.US,D,20230605,000000,11.378,11.378,10.2173,10.9668,2304.4,0
+BGMSP.US,D,20230606,000000,11.6065,11.7665,10.4549,10.6926,3581.36,0
+BGMSP.US,D,20230607,000000,11.3323,11.3323,9.6417,10.1442,3868.03,0
+BGMSP.US,D,20230608,000000,10.3178,10.391,9.36751,9.36751,1759.49,0
+BGMSP.US,D,20230609,000000,9.65084,10.0528,9.65084,9.9615,1083.26,0
+BGMSP.US,D,20230612,000000,9.14812,9.14812,9.14812,9.14812,331.545,0
+BGMSP.US,D,20230613,000000,9.13899,9.59597,8.82826,9.59597,877.558,0
+BGMSP.US,D,20230616,000000,10.0528,10.0528,10.0255,10.0255,1044.96,0
+BGMSP.US,D,20230620,000000,9.90674,10.8937,9.90674,10.2814,2077.9,0
+BGMSP.US,D,20230621,000000,9.3309,9.91579,9.3309,9.91579,558.048,0
+BGMSP.US,D,20230623,000000,9.87921,10.5098,9.87921,10.4186,2521.06,0
+BGMSP.US,D,20230626,000000,10.4186,10.9211,9.68725,10.3269,1540.64,0
+BGMSP.US,D,20230627,000000,10.6011,11.6065,10.5098,11.6065,4550.82,0
+BGMSP.US,D,20230705,000000,11.5425,13.1967,11.5425,12.4747,4011.38,0
+BGMSP.US,D,20230706,000000,13.2514,13.2514,12.4747,12.5205,1638.03,0
+BGMSP.US,D,20230707,000000,12.3011,13.0687,11.3415,12.7033,8492.18,0
+BGMSP.US,D,20230710,000000,12.9774,12.9774,12.5205,12.5662,4758.73,0
+BGMSP.US,D,20230711,000000,11.8806,12.7946,11.515,12.2463,5857.31,0
+BGMSP.US,D,20230713,000000,13.3429,13.3429,12.0178,12.2827,3548.53,0
+BGMSP.US,D,20230714,000000,12.7946,13.6172,12.3377,12.8037,4911.91,0
+BGMSP.US,D,20230717,000000,13.2972,13.2972,12.3377,12.7946,4909.72,0
+BGMSP.US,D,20230719,000000,11.5609,12.7946,11.4237,12.7946,1864.53,0
+BGMSP.US,D,20230720,000000,12.8869,14.1526,12.8869,12.9332,3548.4,0
+BGMSP.US,D,20230724,000000,11.5936,12.9332,11.5936,12.9332,490.367,0
+BGMSP.US,D,20230725,000000,12.8408,14.5405,12.8408,14.5405,2372.81,0
+BGMSP.US,D,20230726,000000,13.4597,14.1434,13.4597,14.1434,544.491,0
+BGMSP.US,D,20230731,000000,13.8477,13.8477,13.8477,13.8477,279.281,0
+BGMSP.US,D,20230801,000000,14.7715,14.7715,14.7715,14.7715,324.746,0
+BGMSP.US,D,20230802,000000,15.1503,15.1503,15.1503,15.1503,306.344,0
+BGMSP.US,D,20230803,000000,15.7046,15.7046,15.7046,15.7046,2226.67,0
+BGMSP.US,D,20230804,000000,16.3235,16.3235,16.3235,16.3235,114.743,0
+BGMSP.US,D,20230807,000000,17.081,17.081,17.081,17.081,407.015,0
+BGMSP.US,D,20230808,000000,17.5521,17.5521,17.5521,17.5521,231.652,0
+BGMSP.US,D,20230809,000000,17.506,17.506,17.506,17.506,1948.47,0
+BGMSP.US,D,20230810,000000,18.014,18.014,16.7669,17.894,5082.28,0
+BGMSP.US,D,20230814,000000,16.6283,18.2912,16.6283,17.7831,1811,0
+BGMSP.US,D,20230815,000000,17.506,17.506,17.506,17.506,240.312,0
+BGMSP.US,D,20230816,000000,17.1364,17.506,15.4274,17.506,542.327,0
+BGMSP.US,D,20230817,000000,17.3212,17.3212,14.0325,16.1202,4134.02,0
+BGMSP.US,D,20230818,000000,16.1202,16.1202,16.0648,16.0648,1932.24,0
+BGMSP.US,D,20230821,000000,16.5821,17.0902,13.3674,13.5798,12205,0
+BGMSP.US,D,20230823,000000,13.3488,13.7646,11.141,11.9908,2193.11,0
+BGMSP.US,D,20230825,000000,12.6098,12.6098,12.6098,12.6098,110.413,0
+BGMSP.US,D,20230829,000000,12.425,12.425,10.2819,11.8799,1461.36,0
+BGMSP.US,D,20230830,000000,12.9054,12.9054,12.9054,12.9054,216.497,0
+BGMSP.US,D,20230905,000000,12.5174,12.5174,12.5174,12.5174,163.455,0
+BGMSP.US,D,20230906,000000,12.9332,12.9332,12.9332,12.9332,323.663,0
+BGMSP.US,D,20230908,000000,13.9493,13.9493,12.7022,12.7022,977.488,0
+BGMSP.US,D,20230911,000000,13.7646,13.9677,13.7184,13.7184,2391.21,0
+BGMSP.US,D,20230912,000000,14.0878,15.5198,12.0926,12.2773,11910.5,0
+BGMSP.US,D,20230913,000000,12.3788,12.3973,12.3788,12.3973,1389.9,0
+BGMSP.US,D,20230914,000000,12.2865,12.5636,12.0094,12.425,663.565,0
+BGMSP.US,D,20230915,000000,13.395,13.395,13.1272,13.1272,645.164,0
+BGMSP.US,D,20230918,000000,14.1341,14.1341,13.9032,13.9032,1185.32,0
+BGMSP.US,D,20230920,000000,13.8384,14.3188,13.8384,13.857,544.491,0
+BGMSP.US,D,20230921,000000,14.7807,14.7807,14.7807,14.7807,109.33,0
+BGMSP.US,D,20230922,000000,15.3165,15.9355,15.1503,15.6121,5572.65,0
+BGMSP.US,D,20230925,000000,16.1664,16.4435,15.7046,15.7046,2569.82,0
+BGMSP.US,D,20230926,000000,16.1571,17.5521,13.857,15.1503,9707.76,0
+BGMSP.US,D,20230927,000000,15.566,15.566,14.0416,14.1802,2386.88,0
+BGMSP.US,D,20230928,000000,15.5198,15.6305,12.1756,14.4113,10477.3,0
+BGMSP.US,D,20230929,000000,15.4274,15.4552,13.4321,14.3465,7993.09,0
+BGMSP.US,D,20231002,000000,14.7807,14.7807,14.7807,14.7807,114.743,0
+BGMSP.US,D,20231003,000000,14.8731,15.3812,14.8731,15.3812,495.78,0
+BGMSP.US,D,20231006,000000,15.6583,15.6676,15.1503,15.5099,966.663,0
+BGMSP.US,D,20231009,000000,15.76,16.5268,15.76,16.5268,1145.26,0
+BGMSP.US,D,20231010,000000,16.6283,18.7531,12.8685,12.8685,24994.6,0
+BGMSP.US,D,20231011,000000,13.857,13.857,12.5729,12.5729,586.709,0
+BGMSP.US,D,20231012,000000,13.7646,13.7646,12.1941,12.1941,975.323,0
+BGMSP.US,D,20231013,000000,12.7484,12.7484,11.5475,11.5475,410.263,0
+BGMSP.US,D,20231016,000000,12.4713,12.4713,12.4713,12.4713,936.353,0
+BGMSP.US,D,20231018,000000,12.9332,12.9332,12.9332,12.9332,109.33,0
+BGMSP.US,D,20231019,000000,13.3534,13.3534,11.2804,11.6445,7508.02,0
+BGMSP.US,D,20231020,000000,11.6072,12.1301,11.3448,12.1301,441.206,0
+BGMSP.US,D,20231024,000000,11.6725,12.1301,11.6725,12.1301,218.461,0
+BGMSP.US,D,20231025,000000,10.8787,11.6258,10.001,11.0283,2470.54,0
+BGMSP.US,D,20231026,000000,11.3924,11.3924,9.89828,11.1123,5125.28,0
+BGMSP.US,D,20231027,000000,9.99166,10.8787,9.37536,9.51542,1438.19,0
+BGMSP.US,D,20231030,000000,9.94497,9.94497,9.94497,9.94497,230.241,0
+BGMSP.US,D,20231031,000000,10.2251,10.5427,6.55528,6.66735,19832.8,0
+BGMSP.US,D,20231101,000000,7.47975,7.93731,6.53661,6.53661,3793.09,0
+BGMSP.US,D,20231102,000000,6.76072,8.53494,6.76072,8.53494,2572.28,0
+BGMSP.US,D,20231103,000000,8.92714,9.15125,5.97633,5.97633,12597.9,0
+BGMSP.US,D,20231107,000000,6.06971,6.06971,6.06971,6.06971,515.098,0
+BGMSP.US,D,20231108,000000,5.60281,6.05103,4.90246,5.41604,5523.65,0
+BGMSP.US,D,20231109,000000,5.60281,7.37703,5.22928,7.19026,6319.32,0
+BGMSP.US,D,20231110,000000,7.92797,7.93731,7.47041,7.47041,2365.59,0
+BGMSP.US,D,20231113,000000,8.77773,8.77773,8.21745,8.40421,3025.26,0
+BGMSP.US,D,20231114,000000,8.77773,9.61818,8.77773,9.15125,2677.22,0
+BGMSP.US,D,20231115,000000,9.99166,10.2718,8.46024,9.05787,3470.75,0
+BGMSP.US,D,20231116,000000,9.10456,9.52474,7.15292,7.15292,4394.94,0
+BGMSP.US,D,20231117,000000,8.09606,8.77773,7.61048,8.21745,2238.15,0
+BGMSP.US,D,20231120,000000,8.47891,8.96449,6.93814,7.65716,3302.62,0
+BGMSP.US,D,20231121,000000,7.04086,7.93731,7.04086,7.80658,1272.21,0
+BGMSP.US,D,20231122,000000,7.92797,7.93731,7.07821,7.19026,5319.12,0
+BGMSP.US,D,20231124,000000,7.84392,7.84392,7.49842,7.49842,231.312,0
+BGMSP.US,D,20231127,000000,7.92797,8.40421,7.92797,8.0307,478.688,0
+BGMSP.US,D,20231128,000000,8.56295,8.56295,8.56295,8.56295,108.159,0
+BGMSP.US,D,20231130,000000,8.49759,8.49759,8.49759,8.49759,224.886,0
+BGMSP.US,D,20231201,000000,9.05787,9.05787,8.54429,8.54429,322.338,0
+BGMSP.US,D,20231204,000000,7.70386,8.36686,7.00351,8.36686,2956.73,0
+BGMSP.US,D,20231205,000000,8.42289,9.21662,8.42289,9.11389,1212.24,0
+BGMSP.US,D,20231206,000000,9.52474,9.59945,9.52474,9.59945,376.953,0
+BGMSP.US,D,20231207,000000,9.43138,9.58082,7.84392,8.88978,1623.46,0
+BGMSP.US,D,20231208,000000,8.9178,9.81434,8.9178,9.33801,1104.08,0
+BGMSP.US,D,20231211,000000,10.1504,10.1504,9.61818,9.8049,807.452,0
+BGMSP.US,D,20231212,000000,10.1971,11.1123,10.1597,10.2626,1325.75,0
+BGMSP.US,D,20231213,000000,11.1123,11.6072,9.71153,11.383,3017.76,0
+BGMSP.US,D,20231214,000000,11.6725,11.9526,11.4858,11.8592,1522.79,0
+BGMSP.US,D,20231215,000000,12.4196,12.4196,12.4196,12.4196,248.446,0
+BGMSP.US,D,20231218,000000,12.6063,13.3534,12.6063,12.8864,3201.95,0
+BGMSP.US,D,20231219,000000,12.186,12.9799,12.1395,12.9799,2040.04,0
+BGMSP.US,D,20231220,000000,12.9332,14.4832,12.9332,14.4832,2137.49,0
+BGMSP.US,D,20231221,000000,14.4179,15.1276,14.4179,15.1276,1463.9,0
+BGMSP.US,D,20231222,000000,14.8941,15.2676,14.8848,14.9408,6075.16,0
+BGMSP.US,D,20231226,000000,15.0343,15.8746,15.0343,15.8652,5312.69,0
+BGMSP.US,D,20231228,000000,14.3432,15.8279,14.3432,15.772,2303.48,0
+BGMSP.US,D,20231229,000000,15.8652,15.8652,15.2397,15.2397,3124.85,0
+BGMSP.US,D,20240102,000000,15.2209,15.3984,15.2209,15.3984,563.288,0
+BGMSP.US,D,20240103,000000,15.4078,15.4078,14.9408,15.0622,3953.73,0
+BGMSP.US,D,20240104,000000,14.9688,14.9688,14.9688,14.9688,540.799,0
+BGMSP.US,D,20240105,000000,14.9408,14.9408,13.4748,14.8474,431.568,0
+BGMSP.US,D,20240108,000000,15.8467,15.8467,15.8467,15.8467,238.808,0
+BGMSP.US,D,20240109,000000,15.4078,15.4078,15.4078,15.4078,706.788,0
+BGMSP.US,D,20240110,000000,15.8746,17.7329,15.8746,16.7151,2148.19,0
+BGMSP.US,D,20240111,000000,17.1913,18.9095,15.4078,16.8084,2320.61,0
+BGMSP.US,D,20240112,000000,16.799,17.6489,16.799,17.6489,859.925,0
+BGMSP.US,D,20240116,000000,17.929,17.9757,17.929,17.9663,2695.43,0
+BGMSP.US,D,20240117,000000,17.9757,18.4893,17.7329,18.4893,2484.46,0
+BGMSP.US,D,20240118,000000,18.2091,18.2091,18.2091,18.2091,221.674,0
+BGMSP.US,D,20240119,000000,18.8114,19.4136,18.6985,18.802,2216.68,0
+BGMSP.US,D,20240122,000000,18.7267,19.536,17.7951,18.6796,2731.01,0
+BGMSP.US,D,20240123,000000,19.2913,19.7618,17.5316,19.6678,3888.25,0
+BGMSP.US,D,20240124,000000,19.4796,19.4796,16.9388,18.7267,3224.09,0
+BGMSP.US,D,20240125,000000,18.6232,19.1972,18.6232,19.1972,333.672,0
+BGMSP.US,D,20240126,000000,19.1408,19.8842,18.162,19.2913,1301.74,0
+BGMSP.US,D,20240129,000000,19.2913,20.4205,19.2913,20.0912,978.704,0
+BGMSP.US,D,20240130,000000,20.7029,20.7499,20.6935,20.7029,3077.43,0
+BGMSP.US,D,20240131,000000,19.7618,19.7618,19.6489,19.6489,704.539,0
+BGMSP.US,D,20240201,000000,19.4325,20.8911,17.6916,18.8678,7457.7,0
+BGMSP.US,D,20240207,000000,17.8798,19.2913,17.8798,18.1056,2933.97,0
+BGMSP.US,D,20240208,000000,17.8703,19.4796,17.8703,19.4796,586.585,0
+BGMSP.US,D,20240209,000000,17.8609,19.2443,17.8609,19.2443,1972.28,0
+BGMSP.US,D,20240212,000000,19.9124,19.9124,19.9124,19.9124,441.001,0
+BGMSP.US,D,20240214,000000,20.0912,20.2041,16.4211,16.4211,2433.47,0
+BGMSP.US,D,20240215,000000,16.6564,16.6564,16.6564,16.6564,108.39,0
+BGMSP.US,D,20240221,000000,15.6683,16.2329,15.6683,16.2329,432.499,0
+BGMSP.US,D,20240222,000000,17.0893,17.0893,16.2329,16.2329,358.114,0
+BGMSP.US,D,20240227,000000,17.2211,17.2211,17.1928,17.1928,1175.28,0
+BGMSP.US,D,20240228,000000,17.4092,17.4092,17.4092,17.4092,500.509,0
+BGMSP.US,D,20240229,000000,17.7386,17.7386,17.7386,17.7386,116.891,0
+BGMSP.US,D,20240301,000000,17.8798,17.8798,17.6257,17.6257,758.734,0
+BGMSP.US,D,20240304,000000,18.2562,18.2562,17.5316,17.6916,1683.24,0
+BGMSP.US,D,20240305,000000,17.6445,19.2348,17.1551,18.2562,1496.21,0
+BGMSP.US,D,20240306,000000,18.2562,19.1972,17.7103,19.1972,798.052,0
+BGMSP.US,D,20240307,000000,19.7431,19.7431,18.0868,18.6325,1666.23,0
+BGMSP.US,D,20240308,000000,16.7223,18.4914,16.7223,18.4914,903.255,0
+BGMSP.US,D,20240311,000000,18.2562,18.8208,16.8728,18.068,2991.36,0
+BGMSP.US,D,20240312,000000,17.2211,17.8798,16.6846,17.1363,2241.13,0
+BGMSP.US,D,20240313,000000,16.9576,18.162,15.9506,17.4563,2363.33,0
+BGMSP.US,D,20240314,000000,16.7505,17.5033,16.28,17.5033,1932.96,0
+BGMSP.US,D,20240315,000000,17.1269,17.8798,16.5623,17.3151,2262.38,0
+BGMSP.US,D,20240319,000000,16.4588,17.3904,16.4588,17.3904,618.463,0
+BGMSP.US,D,20240320,000000,16.807,16.9387,15.5271,16.9387,2013.72,0
+BGMSP.US,D,20240321,000000,16.0165,16.3553,16.0165,16.3553,1550.4,0
+BGMSP.US,D,20240322,000000,15.8095,17.4092,15.8095,17.4092,1812.88,0
+BGMSP.US,D,20240325,000000,17.1269,17.1269,17.1269,17.1269,455.878,0
+BGMSP.US,D,20240328,000000,17.6821,17.6821,17.6821,17.6821,214.655,0
+BGMSP.US,D,20240401,000000,18.2562,18.2562,18.2562,18.2562,378.304,0
+BGMSP.US,D,20240404,000000,16.3364,17.9456,16.2141,17.9456,1494.08,0
+BGMSP.US,D,20240408,000000,15.9036,17.3151,15.9036,17.3151,1566.34,0
+BGMSP.US,D,20240410,000000,16.2706,16.7505,14.7367,15.9036,5144.3,0
+BGMSP.US,D,20240411,000000,16.5623,16.5623,16.5623,16.5623,537.702,0
+BGMSP.US,D,20240415,000000,16.6564,16.6564,16.6564,16.6564,265.663,0
+BGMSP.US,D,20240416,000000,16.4682,16.7035,16.4682,16.7035,291.167,0
+BGMSP.US,D,20240417,000000,17.2681,17.2681,15.8188,16.6093,439.938,0
+BGMSP.US,D,20240419,000000,14.492,14.7744,11.7818,12.2335,6199.52,0
+BGMSP.US,D,20240422,000000,10.8408,10.8408,10.8219,10.8219,584.459,0
+BGMSP.US,D,20240423,000000,11.763,12.704,11.763,12.704,3588.57,0
+BGMSP.US,D,20240424,000000,13.0804,13.0804,7.1519,7.53773,22059.5,0
+BGMSP.US,D,20240425,000000,7.43421,9.4104,7.43421,9.4104,6130.44,0
+BGMSP.US,D,20240426,000000,8.61052,8.61052,8.61052,8.61052,297.543,0
+BGMSP.US,D,20240429,000000,7.34011,7.86709,7.34011,7.86709,1459.01,0
+BGMSP.US,D,20240430,000000,7.81062,7.94238,7.81062,7.94238,1571.66,0
+BGMSP.US,D,20240501,000000,7.0578,7.0578,6.91665,6.91665,3776.66,0
+BGMSP.US,D,20240502,000000,6.86959,6.86959,6.71902,6.71902,419.747,0
+BGMSP.US,D,20240503,000000,6.64374,6.64374,5.8815,5.89091,935.135,0
+BGMSP.US,D,20240506,000000,6.11676,6.11676,6.06971,6.06971,1148.72,0
+BGMSP.US,D,20240507,000000,5.98501,5.98501,5.98501,5.98501,946.824,0
+BGMSP.US,D,20240508,000000,5.8815,7.85768,5.22277,5.92855,17409.3,0
+BGMSP.US,D,20240514,000000,5.83444,6.30497,5.83444,6.30497,658.845,0
+BGMSP.US,D,20240515,000000,6.30497,6.30497,6.30497,6.30497,160.46,0
+BGMSP.US,D,20240520,000000,6.11676,6.57787,6.11676,6.57787,1535.52,0
+BGMSP.US,D,20240524,000000,7.02957,7.03898,6.32378,6.72843,1605.66,0
+BGMSP.US,D,20240528,000000,7.0578,7.0578,7.0578,7.0578,108.39,0
+BGMSP.US,D,20240530,000000,6.80372,7.04839,6.12617,7.04839,2105.11,0
+BGMSP.US,D,20240531,000000,7.04839,10.7467,6.31438,7.90473,29179.4,0
+BGMSP.US,D,20240603,000000,7.24601,7.24601,7.24601,7.24601,257.162,0
+BGMSP.US,D,20240606,000000,7.06721,7.52832,6.36143,7.52832,585.522,0
+BGMSP.US,D,20240607,000000,9.38217,10.3232,7.24601,7.24601,1824.57,0
+BGMSP.US,D,20240620,000000,6.92605,7.43421,6.82254,7.28365,1820.32,0
+BGMSP.US,D,20240621,000000,7.06721,7.09544,6.77549,7.04839,1792.69,0
+BGMSP.US,D,20240624,000000,6.68138,7.04839,6.25791,7.04839,4018.95,0
+BGMSP.US,D,20240626,000000,7.03898,7.54714,6.6061,7.0578,4658.67,0
+BGMSP.US,D,20240627,000000,7.01074,10.4362,7.01074,10.0691,31441.8,0
+BGMSP.US,D,20240628,000000,10.8219,11.763,8.46936,8.89283,7776.5,0
+BGMSP.US,D,20240702,000000,8.85519,8.85519,8.85519,8.85519,431.436,0
+BGMSP.US,D,20240705,000000,8.01766,8.28115,7.63183,7.63183,2159.31,0
+BGMSP.US,D,20240708,000000,7.95178,7.95178,7.95178,7.95178,127.517,0
+BGMSP.US,D,20240711,000000,8.74226,8.74226,8.74226,8.74226,255.036,0
+BGMSP.US,D,20240717,000000,8.48818,9.25042,8.33761,8.48818,744.92,0
+BGMSP.US,D,20240723,000000,8.28115,8.85519,8.08353,8.70461,1625.85,0
+BGMSP.US,D,20240726,000000,8.46936,9.73973,8.29998,9.5986,17799.4,0
+BGMSP.US,D,20240729,000000,9.4104,9.4104,9.4104,9.4104,224.219,0
+BGMSP.US,D,20240730,000000,9.4104,10.7279,9.25983,9.88096,10253.5,0
+BGMSP.US,D,20240731,000000,9.4104,10.0785,9.31629,9.69271,3301.66,0
+BGMSP.US,D,20240805,000000,7.55655,9.4104,7.55655,9.29747,1936.14,0
+BGMSP.US,D,20240806,000000,9.86209,10.2573,9.40099,9.40099,1853.26,0
+BGMSP.US,D,20240813,000000,9.78681,11.5277,9.78681,10.7279,4378.13,0
+BGMSP.US,D,20240814,000000,9.92795,10.2573,8.87401,9.31629,3537.57,0
+BGMSP.US,D,20240819,000000,8.93988,9.17513,8.63404,9.17513,855.435,0
+BGMSP.US,D,20240822,000000,8.45994,8.46936,8.3282,8.46936,1817.13,0
+BGMSP.US,D,20240823,000000,9.17513,9.17513,9.17513,9.17513,159.397,0
+BGMSP.US,D,20240826,000000,8.02707,8.82695,7.95178,8.46936,1278.36,0
+BGMSP.US,D,20240827,000000,9.12808,9.12808,8.01766,8.70461,2929.73,0
+BGMSP.US,D,20240828,000000,7.87651,7.95178,7.82945,7.95178,1183.79,0
+BGMSP.US,D,20240829,000000,8.34702,8.34702,8.34702,8.34702,197.653,0
+BGMSP.US,D,20240830,000000,7.75417,8.31879,7.47186,7.53773,1205.04,0
+BGMSP.US,D,20240909,000000,7.52832,8.14,7.26483,7.98002,517.511,0
+BGMSP.US,D,20240911,000000,7.98002,7.98002,7.30247,7.30247,212.53,0
+BGMSP.US,D,20240913,000000,7.98002,7.99884,7.27424,7.27424,764.047,0
+BGMSP.US,D,20240918,000000,6.92605,6.92605,6.58727,6.58727,531.327,0
+BGMSP.US,D,20241003,000000,6.38025,6.38025,6.38025,6.38025,158.335,0
+BGMSP.US,D,20241004,000000,5.71211,7.27424,5.69329,6.58727,3246.4,0
+BGMSP.US,D,20241007,000000,7.04839,7.04839,7.04839,7.04839,111.578,0
+BGMSP.US,D,20241011,000000,6.58727,6.6061,6.40848,6.40848,737.481,0
+BGMSP.US,D,20241016,000000,7.02016,7.02016,5.94737,6.49318,1117.91,0
+BGMSP.US,D,20241018,000000,6.96369,7.52832,6.35202,6.86959,5158.12,0
+BGMSP.US,D,20241022,000000,6.56846,7.44362,6.10735,6.62492,4248.49,0
+BGMSP.US,D,20241024,000000,6.86959,6.86959,6.86959,6.86959,355.988,0
+BGMSP.US,D,20241028,000000,6.77549,7.01074,6.74725,6.74725,1435.63,0
+BGMSP.US,D,20241031,000000,6.86959,6.86959,6.86959,6.86959,106.265,0
+BGMSP.US,D,20241101,000000,6.77549,7.0578,6.77549,7.0578,406.996,0
+BGMSP.US,D,20241105,000000,6.44612,6.44612,6.41789,6.41789,570.644,0
+BGMSP.US,D,20241107,000000,6.58727,6.66256,6.58727,6.66256,332.609,0
+BGMSP.US,D,20241111,000000,5.74034,5.74034,5.74034,5.74034,136.018,0
+BGMSP.US,D,20241114,000000,6.65315,6.65315,6.55905,6.55905,1108.33,0
+BGMSP.US,D,20241115,000000,5.89091,6.3426,5.89091,6.22027,323.046,0
+BGMSP.US,D,20241119,000000,5.59919,6.53082,5.251,6.53082,930.884,0
+BGMSP.US,D,20241127,000000,6.30497,6.35202,6.30497,6.35202,420.81,0
+BGMSP.US,D,20241202,000000,6.11676,6.11676,6.11676,6.11676,144.519,0
+BGMSP.US,D,20241204,000000,6.56846,6.56846,6.56846,6.56846,417.622,0
+BGMSP.US,D,20241205,000000,6.08853,6.08853,6.08853,6.08853,161.523,0
+BGMSP.US,D,20241209,000000,5.50508,6.06971,5.50508,6.06971,341.111,0
+BGMSP.US,D,20241210,000000,5.47685,5.50508,5.47685,5.47685,591.898,0
+BGMSP.US,D,20241212,000000,4.93105,5.42039,4.8934,5.42039,737.481,0
+BGMSP.US,D,20241213,000000,4.94046,5.47685,4.94046,5.45803,587.647,0
+BGMSP.US,D,20241216,000000,5.29805,5.29805,4.90282,5.251,1226.3,0
+BGMSP.US,D,20241219,000000,5.69329,5.69329,5.69329,5.69329,257.162,0
+BGMSP.US,D,20241223,000000,6.08853,6.08853,6.08853,6.08853,124.329,0
+BGMSP.US,D,20241231,000000,5.9756,6.879,5.83444,6.86018,6382.29,0
+BGMSP.US,D,20250102,000000,7.02957,8.04589,6.96369,7.84827,23570.6,0
+BGMSP.US,D,20250103,000000,7.90473,8.61052,7.06721,7.90473,5842.47,0
+BGMSP.US,D,20250106,000000,7.0578,7.71653,6.71902,7.01074,9043.18,0
+BGMSP.US,D,20250107,000000,7.67888,7.71653,6.512,6.56846,7712.74,0
+BGMSP.US,D,20250108,000000,7.14249,9.39158,6.72843,7.41539,46147.8,0
+BGMSP.US,D,20250110,000000,6.67198,7.99884,6.61551,7.1519,35969.7,0
+BGMSP.US,D,20250113,000000,7.34011,8.45994,7.0578,7.0578,5187.87,0
+BGMSP.US,D,20250114,000000,6.7849,8.07412,6.77549,7.99884,12516.9,0
+BGMSP.US,D,20250115,000000,8.01766,8.01766,7.07661,7.81062,8215.37,0
+BGMSP.US,D,20250116,000000,7.96355,7.96355,7.10485,7.85768,9070.81,0
+BGMSP.US,D,20250117,000000,7.7824,9.20337,7.75417,7.99884,24626.9,0
+BGMSP.US,D,20250121,000000,8.40349,8.89283,6.9731,7.52832,41836.7,0
+BGMSP.US,D,20250122,000000,7.24601,8.0553,6.38025,7.0578,24675.8,0
+BGMSP.US,D,20250123,000000,6.64374,6.64374,6.21086,6.54022,13913.2,0
+BGMSP.US,D,20250124,000000,7.00134,7.99884,7.00134,7.99884,6381.23,0
+BGMSP.US,D,20250127,000000,7.0578,7.68829,7.0578,7.68829,556.83,0
+BGMSP.US,D,20250128,000000,7.0578,7.10485,7.0578,7.0578,1233.73,0
+BGMSP.US,D,20250129,000000,7.04839,7.62242,7.04839,7.62242,6381.23,0
+BGMSP.US,D,20250130,000000,7.52832,7.52832,6.96369,6.96369,11063.2,0
+BGMSP.US,D,20250131,000000,7.04839,7.52832,7.04839,7.07661,941.511,0
+BGMSP.US,D,20250203,000000,6.38966,6.79431,6.38966,6.49318,765.11,0
+BGMSP.US,D,20250204,000000,7.10485,7.10485,6.35202,6.35202,3376.04,0
+BGMSP.US,D,20250210,000000,6.21086,6.21086,6.21086,6.21086,544.078,0
+BGMSP.US,D,20250213,000000,5.45803,5.67447,5.45803,5.67447,1062.65,0
+BGMSP.US,D,20250214,000000,5.21101,5.22277,5.21101,5.21336,718.353,0
+BGMSP.US,D,20250218,000000,4.86518,5.24724,4.86518,4.93105,1177.41,0
+BGMSP.US,D,20250219,000000,4.40406,6.38966,4.16881,6.38966,12759.2,0
+BGMSP.US,D,20250220,000000,7.43421,9.02457,7.29306,7.47186,16516.7,0
+BGMSP.US,D,20250221,000000,6.82254,7.52832,6.59669,6.95428,5043.34,0
+BGMSP.US,D,20250224,000000,6.59669,8.29056,6.59669,7.88591,12488.2,0
+BGMSP.US,D,20250225,000000,7.86709,9.00575,7.56595,8.09294,15155.5,0
+BGMSP.US,D,20250226,000000,7.63183,8.48818,7.63183,8.36585,9814.66,0
+BGMSP.US,D,20250227,000000,8.55405,8.6011,6.02266,6.64374,13758.1,0
+BGMSP.US,D,20250303,000000,7.14249,8.55405,4.55464,7.36834,48410.2,0
+BGMSP.US,D,20250304,000000,7.35893,15.9976,6.9731,8.69521,120048,0
+BGMSP.US,D,20250306,000000,9.17513,9.17513,9.17513,9.17513,165.773,0
+BGMSP.US,D,20250310,000000,9.2316,9.2316,5.23218,5.91914,11086.5,0
+BGMSP.US,D,20250311,000000,6.88841,6.88841,4.79931,5.17572,17654.8,0
+BGMSP.US,D,20250312,000000,5.64624,5.64624,5.26041,5.4298,3298.47,0
+BGMSP.US,D,20250314,000000,5.43921,5.43921,5.4298,5.4298,624.839,0
+BGMSP.US,D,20250317,000000,5.64624,5.66506,5.26982,5.64624,2123.17,0
+BGMSP.US,D,20250318,000000,5.69329,6.17322,5.69329,5.74034,1522.77,0
+BGMSP.US,D,20250319,000000,6.31438,6.31438,6.31438,6.31438,300.73,0
+BGMSP.US,D,20250320,000000,5.79681,5.79681,5.79681,5.79681,581.271,0
+BGMSP.US,D,20250324,000000,5.69329,5.69329,5.64624,5.64624,557.892,0
+BGMSP.US,D,20250325,000000,6.21086,6.21086,5.00633,5.11925,4515.21,0
+BGMSP.US,D,20250331,000000,4.79931,5.251,4.40406,4.40406,3235.78,0
+BGMSP.US,D,20250401,000000,4.4323,4.87458,4.4323,4.87458,352.8,0
+BGMSP.US,D,20250402,000000,4.5264,4.79931,4.46993,4.60921,2772.45,0
+BGMSP.US,D,20250403,000000,4.51699,4.56404,3.99001,4.23468,1702.36,0
+BGMSP.US,D,20250404,000000,3.82063,3.83945,3.12425,3.23718,2439.84,0
+BGMSP.US,D,20250407,000000,3.19953,3.29364,3.19013,3.29364,1384.63,0
+BGMSP.US,D,20250408,000000,3.29364,5.10043,3.09602,3.38774,10892.1,0
+BGMSP.US,D,20250409,000000,3.14307,4.26291,3.14307,4.26291,1892.57,0
+BGMSP.US,D,20250410,000000,4.04647,4.32879,4.04647,4.32879,272.038,0
+BGMSP.US,D,20250414,000000,3.95237,3.95237,3.95237,3.95237,111.578,0
+BGMSP.US,D,20250415,000000,3.96178,3.96178,3.96178,3.96178,159.397,0
+BGMSP.US,D,20250417,000000,3.95237,4.31937,3.95237,4.31937,281.602,0
+BGMSP.US,D,20250421,000000,4.20645,4.61109,4.14057,4.59227,1606.73,0
+BGMSP.US,D,20250422,000000,4.24409,4.58286,4.24409,4.58286,269.913,0
+BGMSP.US,D,20250423,000000,4.7052,4.7052,4.7052,4.7052,461.191,0
+BGMSP.US,D,20250428,000000,4.51699,5.08162,4.33819,4.33819,2191.18,0
+BGMSP.US,D,20250430,000000,4.74672,4.74672,4.33819,4.3771,1217.24,0
+BGMSP.US,D,20250502,000000,3.98803,3.98803,3.63786,3.63786,977.701,0
+BGMSP.US,D,20250508,000000,3.93939,3.93939,3.93939,3.93939,105.892,0
+BGMSP.US,D,20250514,000000,3.83239,3.89076,3.53086,3.53086,917.045,0
+BGMSP.US,D,20250515,000000,3.53086,3.79349,3.45314,3.65731,1985.21,0
+BGMSP.US,D,20250516,000000,4.2701,4.2701,3.85185,3.85185,510.954,0
+BGMSP.US,D,20250520,000000,4.06584,4.07557,4.06584,4.07557,213.84,0
+BGMSP.US,D,20250522,000000,3.65731,3.65731,3.35578,3.39468,1679.87,0
+BGMSP.US,D,20250523,000000,3.64758,3.64758,3.64758,3.64758,234.401,0
+BGMSP.US,D,20250527,000000,3.78376,3.86158,3.78376,3.86158,1465.01,0
+BGMSP.US,D,20250529,000000,3.56004,3.56004,3.50168,3.50168,375.248,0
+BGMSP.US,D,20250530,000000,3.89076,3.89076,3.89076,3.89076,389.641,0
+BGMSP.US,D,20250602,000000,4.3771,4.3771,4.3771,4.3771,446.185,0
+BGMSP.US,D,20250603,000000,3.98803,3.98803,3.89076,3.89076,858.444,0
+BGMSP.US,D,20250604,000000,4.70781,5.52487,4.70781,5.51515,4331.29,0
+BGMSP.US,D,20250605,000000,5.81668,6.03067,5.2817,5.6416,5519.74,0
+BGMSP.US,D,20250606,000000,5.39842,5.87504,5.29143,5.45581,1708.66,0
+BGMSP.US,D,20250609,000000,5.44706,5.44706,4.98989,5.33034,1434.16,0
+BGMSP.US,D,20250610,000000,5.6416,5.6416,5.15525,5.5346,4596.53,0
+BGMSP.US,D,20250611,000000,5.20389,5.54433,5.14553,5.54433,453.382,0
+BGMSP.US,D,20250612,000000,5.20389,5.39842,5.15525,5.30116,5200.01,0
+BGMSP.US,D,20250613,000000,5.14942,5.44706,4.86345,5.44706,2931.04,0
+BGMSP.US,D,20250617,000000,4.98989,5.15525,4.86345,5.15525,443.101,0
+BGMSP.US,D,20250623,000000,5.30116,5.30116,5.30116,5.30116,217.952,0
+BGMSP.US,D,20250626,000000,5.30116,5.69023,4.91208,5.30116,20078.3,0
+BGMSP.US,D,20250627,000000,5.30116,5.30116,5.30116,5.30116,1006.48,0
+BGMSP.US,D,20250630,000000,5.34006,5.34006,5.34006,5.34006,206.643,0
+BGMSP.US,D,20250701,000000,5.25252,5.63187,5.10662,5.1358,4044.45,0
+BGMSP.US,D,20250702,000000,5.15525,5.65132,5.15525,5.16498,1151.44,0
+BGMSP.US,D,20250703,000000,5.41788,5.54433,5.21361,5.54433,1254.25,0
+BGMSP.US,D,20250707,000000,5.74859,6.22521,5.30116,5.46651,15775.8,0
+BGMSP.US,D,20250708,000000,5.48597,5.73887,4.71754,5.56378,10292,0
+BGMSP.US,D,20250709,000000,5.43733,5.73887,5.34979,5.73887,8517.62,0
+BGMSP.US,D,20250710,000000,5.44706,6.08903,4.76618,4.82454,16025.6,0
+BGMSP.US,D,20250711,000000,5.23307,5.23307,4.75645,4.7759,2608.23,0
+BGMSP.US,D,20250715,000000,5.24279,6.61429,4.96674,5.49569,37679,0
+BGMSP.US,D,20250716,000000,5.29143,5.70968,4.92181,4.92181,8488.83,0
+BGMSP.US,D,20250717,000000,5.25252,6.10849,4.98017,5.16498,28330.7,0
+BGMSP.US,D,20250718,000000,5.4956,6.03057,5.3423,5.3423,7460.76,0
+BGMSP.US,D,20250721,000000,5.5,5.5,4.97,5.11,7542,0
+BGMSP.US,D,20250722,000000,4.95,4.99,4.42,4.99,14128,0
+BGMSP.US,D,20250723,000000,4.72,4.89,4.54,4.65,5274,0
+BGMSP.US,D,20250724,000000,4.7,4.88,4.7,4.84,7664,0
+BGMSP.US,D,20250728,000000,4.59,4.59,4.51,4.51,1593,0
+BGMSP.US,D,20250729,000000,4.4,4.52,4.4,4.52,711,0
+BGMSP.US,D,20250730,000000,4.15,4.5,4.15,4.5,321,0
+BGMSP.US,D,20250731,000000,4.06,4.06,4.06,4.06,432,0
+BGMSP.US,D,20250804,000000,4.24,4.24,4.04,4.04,1695,0
+BGMSP.US,D,20250805,000000,4.82,4.82,4.04,4.04,1752,0
+BGMSP.US,D,20250806,000000,4.04,4.36,4.04,4.06,801,0
+BGMSP.US,D,20250807,000000,4.1,4.28,4.06,4.28,505,0
+BGMSP.US,D,20250808,000000,4.33,4.33,4.33,4.33,295,0
+BGMSP.US,D,20250812,000000,4.23,4.23,4.07,4.08,650,0
+BGMSP.US,D,20250813,000000,4.07,6.18,4.07,5.5,11103,0
+BGMSP.US,D,20250814,000000,4.91,7.4,4.91,5.418,59251,0
+BGMSP.US,D,20250815,000000,5.52,5.91,5.52,5.91,2564,0
+BGMSP.US,D,20250819,000000,5.05,5.54,4.81,4.81,1166,0
+BGMSP.US,D,20250820,000000,4.97,5.42,4.97,5.42,334,0
+BGMSP.US,D,20250822,000000,5.2,5.39,5.2,5.39,383,0
+BGMSP.US,D,20250825,000000,5.35,5.57,4.85,4.91,8785,0
+BGMSP.US,D,20250826,000000,4.92,5.2,4.75,4.75,1861,0
+BGMSP.US,D,20250827,000000,4.9,5.65,4.55,5.1,11855,0
+BGMSP.US,D,20250828,000000,5.15,5.5,5.15,5.29,11402,0
+BGMSP.US,D,20250829,000000,4.9,5.1,4.9,5.1,1725,0
+BGMSP.US,D,20250903,000000,4.82,4.87,4.8,4.8,1794,0
+BGMSP.US,D,20250904,000000,4.8438,4.8438,4.8438,4.8438,245,0
+BGMSP.US,D,20250905,000000,4.84,5.06,4.67,4.8,3032,0
+BGMSP.US,D,20250908,000000,5.04,5.25,4.8001,4.84,2941,0
+BGMSP.US,D,20250909,000000,4.8,5.04,4.8,5,984,0
+BGMSP.US,D,20250910,000000,5.22,5.72,4.98,5.28,8320,0
+BGMSP.US,D,20250911,000000,5.35,5.6,5.05,5.05,6463,0
+BGMSP.US,D,20250912,000000,5.15,6.67,5.15,5.25,3172,0
+BGMSP.US,D,20250915,000000,5.15,6.36,5.15,5.8,9502,0
+BGMSP.US,D,20250916,000000,5.5,6.04,5.43,6,6410,0
+BGMSP.US,D,20250918,000000,5.52,5.98,4.97,5.98,2500,0
+BGMSP.US,D,20250919,000000,6,6.45,5.95,6.45,10922,0
+BGMSP.US,D,20250922,000000,6.39,8.5,6.39,7.21,32401,0
+BGMSP.US,D,20250923,000000,6.5,6.6,6,6,2312,0
+BGMSP.US,D,20250925,000000,5.65,6,5.65,6,1528,0
+BGMSP.US,D,20250929,000000,5.9,5.9,5.9,5.9,808,0
+BGMSP.US,D,20250930,000000,5.7,7.5,5.7,5.88,22704,0
+BGMSP.US,D,20251007,000000,5.86,5.86,5.86,5.86,244,0
+BGMSP.US,D,20251009,000000,5.9976,5.9976,5.5642,5.5642,4558,0
+BGMSP.US,D,20251010,000000,6.38,6.38,5.26,5.588,4475,0
+BGMSP.US,D,20251014,000000,5.32,5.85,5.32,5.6,1103,0
+BGMSP.US,D,20251015,000000,5.35,5.35,5,5,3852,0
+BGMSP.US,D,20251016,000000,5.9,5.9,5.4,5.4,883,0
+BGMSP.US,D,20251017,000000,5.5,6.47,5.5,6.4,9606,0
+BGMSP.US,D,20251020,000000,6.72,14,5.2,6.2,103399,0
+BGMSP.US,D,20251021,000000,5.58,7.49,5.15,5.7,32793,0
+BGMSP.US,D,20251022,000000,5.6,6.98,4.72,6.2,38646,0
+BGMSP.US,D,20251023,000000,6.2,6.57,5.33,5.33,8385,0
+BGMSP.US,D,20251024,000000,5.84,6.92,5.42,5.8,17544,0
+BGMSP.US,D,20251027,000000,6.25,6.25,5.62,5.62,4961,0
+BGMSP.US,D,20251028,000000,5.32,5.32,5.32,5.32,350,0
+BGMSP.US,D,20251029,000000,5.69,5.94,4.82,5.41,914,0
+BGMSP.US,D,20251031,000000,5.5,6.1,5.2,5.61,2933,0
+BGMSP.US,D,20251103,000000,5.86,6.13,5.79,5.79,3019,0
+BGMSP.US,D,20251110,000000,5.74,5.74,5.74,5.74,163,0
+BGMSP.US,D,20251111,000000,5.14,5.72,5.14,5.72,826,0
+BGMSP.US,D,20251112,000000,6,6,6,6,101,0
+BGMSP.US,D,20251114,000000,5.33,5.33,5.22,5.22,852,0
+BGMSP.US,D,20251117,000000,5.1616,5.17,5.1616,5.17,518,0
+BGMSP.US,D,20251118,000000,5.49,5.49,5.1,5.1,463,0
+BGMSP.US,D,20251119,000000,5.14,5.14,4.9,4.9,421,0
+BGMSP.US,D,20251120,000000,4.9,4.99,4.88,4.99,1489,0
+BGMSP.US,D,20251124,000000,4.99,4.99,4.5,4.5,460,0
+BGMSP.US,D,20251126,000000,4.22,4.25,3.56,3.85,1746,0
+BGMSP.US,D,20251128,000000,4,4.01,4,4.01,369,0
+BGMSP.US,D,20251201,000000,3.75,3.8,3.42,3.6001,1813,0
+BGMSP.US,D,20251202,000000,3.8,4.84,3.8,3.85,9318,0
+BGMSP.US,D,20251203,000000,4.23,4.66,3.86,4.15,6183,0
+BGMSP.US,D,20251204,000000,3.9,3.9,3.75,3.75,2814,0
+BGMSP.US,D,20251205,000000,3.84,4.17,3.75,4.17,3505,0
+BGMSP.US,D,20251208,000000,4,4,4,4,1200,0
+BGMSP.US,D,20251210,000000,3.68,3.71,3.4,3.51,10009,0
+BGMSP.US,D,20251211,000000,3.51,3.73,3.15,3.73,2157,0
+BGMSP.US,D,20251212,000000,3.42,3.42,3.4,3.4,479,0
+BGMSP.US,D,20251216,000000,2.95,3.25,2.95,3.25,2254,0
+BGMSP.US,D,20251222,000000,3.13,4.45,3,3.5,12842,0
+BGMSP.US,D,20251223,000000,3.19,3.65,3.03,3.65,3058,0
+BGMSP.US,D,20251224,000000,3.55,3.78,3.52,3.75,2344,0
+BGMSP.US,D,20251226,000000,3.69,4.5,3.69,4.2,2675,0
+BGMSP.US,D,20251230,000000,4.14,4.14,3.54,3.84,1846,0
+BGMSP.US,D,20251231,000000,4,4,3.99,3.99,514,0
+BGMSP.US,D,20260102,000000,3.59,3.61,2.98,3.61,3617,0
+BGMSP.US,D,20260105,000000,3.5,3.5,3.31,3.4999,2135,0
+BGMSP.US,D,20260106,000000,3.2,3.26,3.2,3.23,3614,0
+BGMSP.US,D,20260107,000000,3.47,4.4,3.47,3.73,21515,0
+BGMSP.US,D,20260108,000000,3.72,3.73,3.72,3.72,877,0
+BGMSP.US,D,20260109,000000,4.05,4.05,3.66,3.7,1390,0
+BGMSP.US,D,20260112,000000,3.88,4.27,3.76,3.76,8318,0
+BGMSP.US,D,20260114,000000,4,4,3.82,3.95,321,0
+BGMSP.US,D,20260115,000000,3.63,3.63,3.63,3.63,286,0
+BGMSP.US,D,20260121,000000,3.5,3.5,3.5,3.5,1252,0
+BGMSP.US,D,20260122,000000,3.5,3.9,3.385,3.385,1605,0
+BGMSP.US,D,20260126,000000,3.32,3.32,3.3,3.3,1035,0
+BGMSP.US,D,20260127,000000,3.21,3.3,3.16,3.16,741,0
+BGMSP.US,D,20260128,000000,3,3.29,3,3.29,266,0
+BGMSP.US,D,20260129,000000,2.97,3.55,2.97,3.52,4833,0
+BGMSP.US,D,20260202,000000,3.8,3.8,3.8,3.8,167,0
+BGMSP.US,D,20260204,000000,3.69,3.69,3.69,3.69,112,0
+BGMSP.US,D,20260205,000000,3.55,3.9,3.55,3.73,1204,0
+BGMSP.US,D,20260206,000000,3.7,4.15,3.5,3.73,2307,0
+BGMSP.US,D,20260209,000000,3.72,3.72,3.72,3.72,256,0
+BGMSP.US,D,20260211,000000,3.5,3.5,3.5,3.5,105,0
+BGMSP.US,D,20260212,000000,3.49,3.54,3.48,3.48,4014,0
+BGMSP.US,D,20260218,000000,3.8,3.8,3.52,3.52,500,0
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/blfs.us.txt b/daily/us/nasdaq stocks/1/blfs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e58908cbb3a82d5aa41d2a04d1ea06522caa972
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blfs.us.txt	
@@ -0,0 +1,2991 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLFS.US,D,20140327,000000,4.27,4.27,3.91,3.9399,21378,0
+BLFS.US,D,20140328,000000,3.9485,3.9485,3.66,3.7099,16453,0
+BLFS.US,D,20140331,000000,3.7,3.71,3.69,3.69,22792,0
+BLFS.US,D,20140401,000000,3.899,3.9,3.65,3.6799,42194,0
+BLFS.US,D,20140402,000000,3.75,3.85,3.72,3.74,77043,0
+BLFS.US,D,20140403,000000,3.9,3.9,3.73,3.815,68483,0
+BLFS.US,D,20140404,000000,3.9,3.9,3.39,3.55,61290,0
+BLFS.US,D,20140407,000000,3.6,3.6,3.3,3.32,18354,0
+BLFS.US,D,20140408,000000,3.3,3.52,3.3,3.41,8336,0
+BLFS.US,D,20140409,000000,3.49,3.49,3.27,3.35,65021,0
+BLFS.US,D,20140410,000000,3.5,3.5,3.3,3.31,37301,0
+BLFS.US,D,20140411,000000,3.3001,3.8,3.3,3.6401,394736,0
+BLFS.US,D,20140414,000000,4.02,4.35,3.46,3.77,307318,0
+BLFS.US,D,20140415,000000,3.9,3.97,3.74,3.8999,152935,0
+BLFS.US,D,20140416,000000,4,4.05,3.6568,3.66,155351,0
+BLFS.US,D,20140417,000000,3.7,3.7,3.5001,3.52,33298,0
+BLFS.US,D,20140421,000000,3.7,3.76,3.6,3.7,55190,0
+BLFS.US,D,20140422,000000,3.89,3.89,3.66,3.66,49363,0
+BLFS.US,D,20140423,000000,3.7,3.7,3.42,3.55,52197,0
+BLFS.US,D,20140424,000000,3.8,3.8,3.32,3.39,42226,0
+BLFS.US,D,20140425,000000,3.61,3.61,3.2,3.31,48879,0
+BLFS.US,D,20140428,000000,3.3,3.35,3.09,3.12,51881,0
+BLFS.US,D,20140429,000000,3.12,3.12,2.98,3.02,70397,0
+BLFS.US,D,20140430,000000,3.03,3.03,2.82,2.89,54072,0
+BLFS.US,D,20140501,000000,2.79,2.83,2.71,2.7292,93278,0
+BLFS.US,D,20140502,000000,2.75,2.8162,2.75,2.75,63821,0
+BLFS.US,D,20140505,000000,2.7733,2.9375,2.64,2.66,54444,0
+BLFS.US,D,20140506,000000,2.65,2.74,2.3805,2.41,102662,0
+BLFS.US,D,20140507,000000,2.47,2.47,1.9,2.07,196681,0
+BLFS.US,D,20140508,000000,2.39,2.39,1.91,2,128419,0
+BLFS.US,D,20140509,000000,1.85,2,1.85,1.99,95471,0
+BLFS.US,D,20140512,000000,2,2.2,1.86,2.1,50248,0
+BLFS.US,D,20140513,000000,2.15,2.35,2.1,2.35,88847,0
+BLFS.US,D,20140514,000000,2.56,2.56,2.29,2.42,134086,0
+BLFS.US,D,20140515,000000,2.45,2.55,2.381,2.48,115573,0
+BLFS.US,D,20140516,000000,2.6,2.604,2.4,2.4899,44769,0
+BLFS.US,D,20140519,000000,2.49,2.52,2.438,2.5,34501,0
+BLFS.US,D,20140520,000000,2.5,2.51,2.22,2.27,103595,0
+BLFS.US,D,20140521,000000,2.22,2.3,2.22,2.29,22555,0
+BLFS.US,D,20140522,000000,2.36,2.37,2.25,2.32,19020,0
+BLFS.US,D,20140523,000000,2.35,2.4,2.3,2.3,35498,0
+BLFS.US,D,20140527,000000,2.45,2.45,2.35,2.41,56308,0
+BLFS.US,D,20140528,000000,2.55,2.55,2.4505,2.5,41896,0
+BLFS.US,D,20140529,000000,2.53,2.53,2.409,2.44,27780,0
+BLFS.US,D,20140530,000000,2.53,2.53,2.32,2.32,45988,0
+BLFS.US,D,20140602,000000,2.35,2.36,2.27,2.34,21370,0
+BLFS.US,D,20140603,000000,2.436,2.436,2.17,2.23,152247,0
+BLFS.US,D,20140604,000000,2.23,2.35,2.17,2.19,124775,0
+BLFS.US,D,20140605,000000,2.17,2.37,2.1,2.13,119935,0
+BLFS.US,D,20140606,000000,2.3,2.3,2.2,2.235,24540,0
+BLFS.US,D,20140609,000000,2.48,2.49,2.3,2.32,35392,0
+BLFS.US,D,20140610,000000,2.35,2.35,2.24,2.27,34100,0
+BLFS.US,D,20140611,000000,2.27,2.34,2.2,2.33,65156,0
+BLFS.US,D,20140612,000000,2.3,2.35,2.3,2.34,43911,0
+BLFS.US,D,20140613,000000,2.34,2.45,2.3,2.37,25427,0
+BLFS.US,D,20140616,000000,2.41,2.49,2.35,2.48,76497,0
+BLFS.US,D,20140617,000000,2.5,2.5,2.37,2.46,47564,0
+BLFS.US,D,20140618,000000,2.43,2.47,2.38,2.4,19286,0
+BLFS.US,D,20140619,000000,2.37,2.49,2.36,2.42,37445,0
+BLFS.US,D,20140620,000000,2.47,2.47,2,2,202128,0
+BLFS.US,D,20140623,000000,2.1,2.2,2.02,2.1,135119,0
+BLFS.US,D,20140624,000000,2.13,2.13,2.02,2.02,38582,0
+BLFS.US,D,20140625,000000,2.08,2.08,1.93,1.97,92340,0
+BLFS.US,D,20140626,000000,1.97,2.04,1.75,1.89,119958,0
+BLFS.US,D,20140627,000000,1.9,2.15,1.9,2.09,62151,0
+BLFS.US,D,20140630,000000,2.2,2.3243,2.07,2.28,122014,0
+BLFS.US,D,20140701,000000,2.38,2.38,2.25,2.26,52319,0
+BLFS.US,D,20140702,000000,2.29,2.3,2.15,2.28,24200,0
+BLFS.US,D,20140703,000000,2.26,2.34,2.25,2.34,22969,0
+BLFS.US,D,20140707,000000,2.36,2.49,2.36,2.45,97775,0
+BLFS.US,D,20140708,000000,2.4678,2.4678,2.35,2.37,128313,0
+BLFS.US,D,20140709,000000,2.4,2.4,2.16,2.35,42445,0
+BLFS.US,D,20140710,000000,2.27,2.35,2.22,2.3,12730,0
+BLFS.US,D,20140711,000000,2.32,2.38,2.28,2.34,3681,0
+BLFS.US,D,20140714,000000,2.3,2.45,2.3,2.38,70679,0
+BLFS.US,D,20140715,000000,2.38,2.4,2.33,2.36,6101,0
+BLFS.US,D,20140716,000000,2.38,2.4199,2.38,2.38,17972,0
+BLFS.US,D,20140717,000000,2.42,3.6,2.28,2.64,2389911,0
+BLFS.US,D,20140718,000000,2.7,2.7,2.43,2.4999,285136,0
+BLFS.US,D,20140721,000000,2.41,2.48,2.28,2.44,125352,0
+BLFS.US,D,20140722,000000,2.4149,2.52,2.411,2.43,36656,0
+BLFS.US,D,20140723,000000,2.46,2.63,2.4308,2.57,61494,0
+BLFS.US,D,20140724,000000,2.58,2.95,2.58,2.85,108031,0
+BLFS.US,D,20140725,000000,2.85,2.85,2.58,2.58,58490,0
+BLFS.US,D,20140728,000000,2.5454,2.59,2.433,2.57,30659,0
+BLFS.US,D,20140729,000000,2.54,2.78,2.5201,2.73,23560,0
+BLFS.US,D,20140730,000000,2.68,2.81,2.65,2.71,8399,0
+BLFS.US,D,20140731,000000,2.67,2.74,2.62,2.65,24521,0
+BLFS.US,D,20140801,000000,2.7,2.738,2.65,2.65,28694,0
+BLFS.US,D,20140804,000000,2.8,2.8,2.69,2.79,28673,0
+BLFS.US,D,20140805,000000,2.8,2.9799,2.73,2.83,68266,0
+BLFS.US,D,20140806,000000,2.86,2.86,2.61,2.64,79954,0
+BLFS.US,D,20140807,000000,2.61,2.73,2.6,2.62,32529,0
+BLFS.US,D,20140808,000000,2.6,2.62,2.3101,2.47,120095,0
+BLFS.US,D,20140811,000000,2.5,2.6,2.4,2.48,69063,0
+BLFS.US,D,20140812,000000,2.49,2.52,2.4,2.41,22607,0
+BLFS.US,D,20140813,000000,2.45,2.45,2.31,2.38,34421,0
+BLFS.US,D,20140814,000000,2.38,2.41,2.12,2.31,151885,0
+BLFS.US,D,20140815,000000,2.41,2.41,2.16,2.22,54813,0
+BLFS.US,D,20140818,000000,2.28,2.33,2.18,2.18,20914,0
+BLFS.US,D,20140819,000000,2.27,2.27,2.04,2.06,103607,0
+BLFS.US,D,20140820,000000,2.1499,2.1499,2.09,2.11,11253,0
+BLFS.US,D,20140821,000000,2.18,2.2399,2.12,2.22,18192,0
+BLFS.US,D,20140822,000000,2.25,2.25,2.1,2.13,39944,0
+BLFS.US,D,20140825,000000,2.16,2.24,2.11,2.23,55753,0
+BLFS.US,D,20140826,000000,2.25,2.25,2.2,2.2401,21024,0
+BLFS.US,D,20140827,000000,2.21,2.29,2.21,2.27,24932,0
+BLFS.US,D,20140828,000000,2.29,2.49,2.23,2.339,63027,0
+BLFS.US,D,20140829,000000,2.38,2.41,2.33,2.37,22736,0
+BLFS.US,D,20140902,000000,2.41,2.6,2.38,2.57,50998,0
+BLFS.US,D,20140903,000000,2.64,2.6835,2.43,2.47,70886,0
+BLFS.US,D,20140904,000000,2.47,2.47,2.3,2.34,10516,0
+BLFS.US,D,20140905,000000,2.39,2.43,2.26,2.31,27517,0
+BLFS.US,D,20140908,000000,2.37,2.46,2.32,2.45,22348,0
+BLFS.US,D,20140909,000000,2.45,2.49,2.44,2.48,44558,0
+BLFS.US,D,20140910,000000,2.51,2.51,2.44,2.4701,14131,0
+BLFS.US,D,20140911,000000,2.44,2.51,2.38,2.46,30317,0
+BLFS.US,D,20140912,000000,2.44,2.492,2.41,2.43,54465,0
+BLFS.US,D,20140915,000000,2.4,2.44,2.35,2.36,10103,0
+BLFS.US,D,20140916,000000,2.38,2.38,2.22,2.24,32996,0
+BLFS.US,D,20140917,000000,2.1801,2.2163,2.11,2.17,43086,0
+BLFS.US,D,20140918,000000,2.2,2.25,2.15,2.15,39144,0
+BLFS.US,D,20140919,000000,2.1899,2.1899,2.15,2.18,29364,0
+BLFS.US,D,20140922,000000,2.13,2.16,2.13,2.14,15748,0
+BLFS.US,D,20140923,000000,2.16,2.19,2.15,2.18,4574,0
+BLFS.US,D,20140924,000000,2.2,2.24,2.17,2.19,14376,0
+BLFS.US,D,20140925,000000,2.2,2.2,2.1913,2.2,3615,0
+BLFS.US,D,20140926,000000,2.18,2.1999,2.15,2.16,7889,0
+BLFS.US,D,20140929,000000,2.15,2.18,2.07,2.08,14687,0
+BLFS.US,D,20140930,000000,2.1,2.18,2.09,2.1,34137,0
+BLFS.US,D,20141001,000000,2.15,2.17,2.081,2.12,6387,0
+BLFS.US,D,20141002,000000,2.15,2.19,2.1091,2.19,15896,0
+BLFS.US,D,20141003,000000,2.2,2.25,2.16,2.2,35565,0
+BLFS.US,D,20141006,000000,2.22,2.25,2.17,2.21,28122,0
+BLFS.US,D,20141007,000000,2.25,2.25,2.18,2.19,46361,0
+BLFS.US,D,20141008,000000,2.19,2.2,2.11,2.19,19415,0
+BLFS.US,D,20141009,000000,2.15,2.19,2.12,2.13,18417,0
+BLFS.US,D,20141010,000000,2.11,2.12,2.0748,2.0748,16704,0
+BLFS.US,D,20141013,000000,2.0501,2.2405,2.05,2.163,4024,0
+BLFS.US,D,20141014,000000,2.13,2.13,2.03,2.08,25701,0
+BLFS.US,D,20141015,000000,2.0975,2.1399,2.04,2.0628,5238,0
+BLFS.US,D,20141016,000000,2.07,2.1799,2.04,2.07,27902,0
+BLFS.US,D,20141017,000000,2.1,2.15,2.05,2.08,13985,0
+BLFS.US,D,20141020,000000,2.05,2.11,2.05,2.08,5171,0
+BLFS.US,D,20141021,000000,2.1,2.19,2.1,2.16,9544,0
+BLFS.US,D,20141022,000000,2.13,2.16,2.11,2.15,8316,0
+BLFS.US,D,20141023,000000,2.15,2.19,2.1101,2.16,15684,0
+BLFS.US,D,20141024,000000,2.18,2.2,2.11,2.11,11614,0
+BLFS.US,D,20141027,000000,2.14,2.21,2.09,2.15,18978,0
+BLFS.US,D,20141028,000000,2.1101,2.2,2.1101,2.19,8549,0
+BLFS.US,D,20141029,000000,2.2,2.2,2.1601,2.18,3002,0
+BLFS.US,D,20141030,000000,2.2,2.21,2.1815,2.2,10911,0
+BLFS.US,D,20141031,000000,2.21,2.22,2.1901,2.2001,5939,0
+BLFS.US,D,20141103,000000,2.23,2.24,2.2101,2.22,13771,0
+BLFS.US,D,20141104,000000,2.164,2.24,2.164,2.21,18185,0
+BLFS.US,D,20141105,000000,2.21,2.3,2.2,2.2,6574,0
+BLFS.US,D,20141106,000000,2.2001,2.2025,2.1501,2.199,5796,0
+BLFS.US,D,20141107,000000,2.01,2.2,2.01,2.15,24084,0
+BLFS.US,D,20141110,000000,2.15,2.2,2.15,2.2,10796,0
+BLFS.US,D,20141111,000000,2.2,2.2,2.1701,2.2,4880,0
+BLFS.US,D,20141112,000000,2.2,2.2,2.15,2.18,8147,0
+BLFS.US,D,20141113,000000,2.17,2.4699,2.17,2.28,22180,0
+BLFS.US,D,20141114,000000,2.26,2.29,2.17,2.2,12410,0
+BLFS.US,D,20141117,000000,2.24,2.24,2.21,2.24,16462,0
+BLFS.US,D,20141118,000000,2.24,2.25,2.11,2.2499,12710,0
+BLFS.US,D,20141119,000000,2.23,2.24,2.21,2.23,5582,0
+BLFS.US,D,20141120,000000,2.23,2.24,2.19,2.21,32113,0
+BLFS.US,D,20141121,000000,2.22,2.25,2.19,2.19,27242,0
+BLFS.US,D,20141124,000000,2.24,2.3,2.22,2.3,39565,0
+BLFS.US,D,20141125,000000,2.29,2.3,2.2113,2.24,36102,0
+BLFS.US,D,20141126,000000,2.21,2.24,2.21,2.227,6439,0
+BLFS.US,D,20141128,000000,2.22,2.22,2.2,2.2,6037,0
+BLFS.US,D,20141201,000000,2.21,2.23,2.1,2.1,12041,0
+BLFS.US,D,20141202,000000,2.12,2.15,2.12,2.15,12179,0
+BLFS.US,D,20141203,000000,2.13,2.13,1.7535,1.84,138216,0
+BLFS.US,D,20141204,000000,1.81,1.89,1.8,1.8,85553,0
+BLFS.US,D,20141205,000000,1.82,1.855,1.7,1.7064,43236,0
+BLFS.US,D,20141208,000000,1.76,1.8435,1.74,1.82,31904,0
+BLFS.US,D,20141209,000000,1.82,1.82,1.8,1.8,20214,0
+BLFS.US,D,20141210,000000,1.8,1.84,1.8,1.8,30241,0
+BLFS.US,D,20141211,000000,1.8,1.84,1.8,1.82,29705,0
+BLFS.US,D,20141212,000000,1.82,1.84,1.8,1.8148,47245,0
+BLFS.US,D,20141215,000000,1.8,1.85,1.8,1.82,36662,0
+BLFS.US,D,20141216,000000,1.85,1.85,1.8,1.81,24033,0
+BLFS.US,D,20141217,000000,1.82,1.89,1.82,1.87,23102,0
+BLFS.US,D,20141218,000000,1.86,1.8685,1.85,1.8515,10505,0
+BLFS.US,D,20141219,000000,1.88,1.88,1.82,1.82,34870,0
+BLFS.US,D,20141222,000000,1.85,1.85,1.81,1.84,27589,0
+BLFS.US,D,20141223,000000,1.85,1.92,1.81,1.81,30235,0
+BLFS.US,D,20141224,000000,1.8,1.8001,1.78,1.79,31254,0
+BLFS.US,D,20141226,000000,1.76,1.78,1.73,1.74,12296,0
+BLFS.US,D,20141229,000000,1.73,1.73,1.58,1.73,36385,0
+BLFS.US,D,20141230,000000,1.66,1.73,1.65,1.7,58845,0
+BLFS.US,D,20141231,000000,1.63,1.71,1.59,1.64,53098,0
+BLFS.US,D,20150102,000000,1.7238,1.7238,1.6,1.64,12069,0
+BLFS.US,D,20150105,000000,1.734,1.81,1.62,1.7299,34590,0
+BLFS.US,D,20150106,000000,1.7,1.7499,1.6999,1.71,42904,0
+BLFS.US,D,20150107,000000,1.7208,1.8,1.7101,1.75,7064,0
+BLFS.US,D,20150108,000000,1.85,2.38,1.8101,2.3441,117001,0
+BLFS.US,D,20150109,000000,2.47,2.8,2.09,2.27,383823,0
+BLFS.US,D,20150112,000000,2.27,2.39,1.9,2.1,103601,0
+BLFS.US,D,20150113,000000,2.02,2.06,1.91,2.05,57835,0
+BLFS.US,D,20150114,000000,2.01,2.05,1.81,1.98,20272,0
+BLFS.US,D,20150115,000000,1.97,1.97,1.86,1.92,13708,0
+BLFS.US,D,20150116,000000,1.9,1.9199,1.86,1.8801,9074,0
+BLFS.US,D,20150120,000000,1.86,1.9,1.831,1.8558,12555,0
+BLFS.US,D,20150121,000000,1.82,1.89,1.8,1.84,39158,0
+BLFS.US,D,20150122,000000,1.8,1.85,1.71,1.76,42027,0
+BLFS.US,D,20150123,000000,1.72,1.84,1.72,1.75,34315,0
+BLFS.US,D,20150126,000000,1.75,1.78,1.71,1.77,26494,0
+BLFS.US,D,20150127,000000,1.83,1.83,1.74,1.78,19936,0
+BLFS.US,D,20150128,000000,1.792,1.8,1.76,1.8,14510,0
+BLFS.US,D,20150129,000000,1.8,1.82,1.67,1.82,59230,0
+BLFS.US,D,20150130,000000,1.83,1.83,1.7099,1.77,30956,0
+BLFS.US,D,20150202,000000,1.84,1.84,1.75,1.78,10865,0
+BLFS.US,D,20150203,000000,1.7388,1.819,1.7388,1.8,9085,0
+BLFS.US,D,20150204,000000,1.8399,1.8399,1.81,1.81,33043,0
+BLFS.US,D,20150205,000000,1.81,1.84,1.81,1.84,17565,0
+BLFS.US,D,20150206,000000,1.84,1.95,1.77,1.77,23486,0
+BLFS.US,D,20150209,000000,1.83,1.9299,1.8,1.83,18143,0
+BLFS.US,D,20150210,000000,1.9,1.9,1.8,1.87,11106,0
+BLFS.US,D,20150211,000000,1.92,1.94,1.85,1.9,55993,0
+BLFS.US,D,20150212,000000,1.95,2.2089,1.9199,2.08,25673,0
+BLFS.US,D,20150213,000000,2.18,2.2,2.05,2.14,43577,0
+BLFS.US,D,20150217,000000,2.2,2.2,1.97,2.1,29174,0
+BLFS.US,D,20150218,000000,2.1126,2.1126,2,2,3772,0
+BLFS.US,D,20150219,000000,2.05,2.1605,2.05,2.09,6256,0
+BLFS.US,D,20150220,000000,2.18,2.2,2.15,2.15,14798,0
+BLFS.US,D,20150223,000000,2.2,2.29,2.14,2.15,34665,0
+BLFS.US,D,20150224,000000,2.2365,2.25,2.1501,2.16,10751,0
+BLFS.US,D,20150225,000000,2.18,2.22,2.1001,2.16,6485,0
+BLFS.US,D,20150226,000000,2.16,2.16,2.06,2.06,41418,0
+BLFS.US,D,20150227,000000,2.06,2.09,1.91,1.93,44238,0
+BLFS.US,D,20150302,000000,1.98,2.1,1.97,2.01,56900,0
+BLFS.US,D,20150303,000000,2.04,2.09,1.98,2,13000,0
+BLFS.US,D,20150304,000000,2.03,2.05,1.98,1.98,17600,0
+BLFS.US,D,20150305,000000,1.98,2,1.93,1.95,16200,0
+BLFS.US,D,20150306,000000,1.95,1.95,1.88,1.9,26900,0
+BLFS.US,D,20150309,000000,1.87,1.9,1.84,1.85,31900,0
+BLFS.US,D,20150310,000000,1.89,1.89,1.82,1.85,13200,0
+BLFS.US,D,20150311,000000,1.83,1.85,1.81,1.82,19200,0
+BLFS.US,D,20150312,000000,1.83,1.86,1.81,1.81,69200,0
+BLFS.US,D,20150313,000000,1.83,1.84,1.62,1.71,65900,0
+BLFS.US,D,20150316,000000,1.75,1.75,1.58,1.61,79600,0
+BLFS.US,D,20150317,000000,1.68,1.68,1.61,1.64,18000,0
+BLFS.US,D,20150318,000000,1.69,1.75,1.64,1.69,31900,0
+BLFS.US,D,20150319,000000,1.71,1.73,1.66,1.7,7400,0
+BLFS.US,D,20150320,000000,1.75,1.88,1.7,1.71,60400,0
+BLFS.US,D,20150323,000000,1.74,1.74,1.65,1.69,9400,0
+BLFS.US,D,20150324,000000,1.65,1.75,1.65,1.72,10700,0
+BLFS.US,D,20150325,000000,1.68,1.71,1.65,1.7,71000,0
+BLFS.US,D,20150326,000000,1.7,1.71,1.65,1.67,50500,0
+BLFS.US,D,20150327,000000,1.7,1.73,1.66,1.66,1600,0
+BLFS.US,D,20150330,000000,1.7,1.7,1.62,1.63,21700,0
+BLFS.US,D,20150331,000000,1.64,1.65,1.58,1.61,61000,0
+BLFS.US,D,20150401,000000,1.59,1.59,1.5,1.5,79700,0
+BLFS.US,D,20150402,000000,1.56,1.58,1.51,1.57,34700,0
+BLFS.US,D,20150406,000000,1.53,1.62,1.51,1.51,24000,0
+BLFS.US,D,20150407,000000,1.72,1.72,1.5628,1.64,25466,0
+BLFS.US,D,20150408,000000,1.63,1.64,1.6,1.62,17700,0
+BLFS.US,D,20150409,000000,1.7,1.7,1.62,1.64,23411,0
+BLFS.US,D,20150410,000000,1.61,1.67,1.58,1.67,18300,0
+BLFS.US,D,20150413,000000,1.7,1.91,1.6,1.91,143900,0
+BLFS.US,D,20150414,000000,1.91,2.69,1.85,2.32,3113600,0
+BLFS.US,D,20150415,000000,2.43,2.63,2.15,2.22,883231,0
+BLFS.US,D,20150416,000000,2.25,2.25,2.03,2.13,234990,0
+BLFS.US,D,20150417,000000,2.14,2.19,2.03,2.04,135500,0
+BLFS.US,D,20150420,000000,2.03,2.19,1.95,2.0699,90490,0
+BLFS.US,D,20150421,000000,2.09,2.129,1.97,2.0164,81411,0
+BLFS.US,D,20150422,000000,2,2.11,2,2.01,61907,0
+BLFS.US,D,20150423,000000,2.02,2.12,1.94,1.94,68900,0
+BLFS.US,D,20150424,000000,2,2.02,1.94,2.02,51300,0
+BLFS.US,D,20150427,000000,2.08,2.17,1.95,1.96,74300,0
+BLFS.US,D,20150428,000000,1.98,1.99,1.87,1.88,51300,0
+BLFS.US,D,20150429,000000,1.88,2.03,1.86,1.91,52200,0
+BLFS.US,D,20150430,000000,1.87,1.93,1.86,1.86,44100,0
+BLFS.US,D,20150501,000000,1.92,1.98,1.86,1.96,58600,0
+BLFS.US,D,20150504,000000,1.98,2.06,1.95,2.06,66500,0
+BLFS.US,D,20150505,000000,2.03,2.09,1.92,1.98,42800,0
+BLFS.US,D,20150506,000000,1.94,2.1,1.94,2.06,136206,0
+BLFS.US,D,20150507,000000,2.09,2.14,1.95,2.09,40575,0
+BLFS.US,D,20150508,000000,1.99,2.09,1.86,2.06,95900,0
+BLFS.US,D,20150511,000000,2.02,2.02,1.91,1.93,14800,0
+BLFS.US,D,20150512,000000,1.86,1.95,1.785,1.82,48594,0
+BLFS.US,D,20150513,000000,1.83,1.93,1.73,1.8,146900,0
+BLFS.US,D,20150514,000000,1.8,1.82,1.77,1.78,11600,0
+BLFS.US,D,20150515,000000,1.77,1.83,1.77,1.83,14247,0
+BLFS.US,D,20150518,000000,1.8001,1.8336,1.77,1.8001,10729,0
+BLFS.US,D,20150519,000000,1.93,1.93,1.8,1.9,19000,0
+BLFS.US,D,20150520,000000,1.88,1.95,1.85,1.91,39700,0
+BLFS.US,D,20150521,000000,1.94,1.94,1.86,1.94,12800,0
+BLFS.US,D,20150522,000000,1.94,1.98,1.89,1.95,31500,0
+BLFS.US,D,20150526,000000,1.98,2.03,1.77,1.98,57918,0
+BLFS.US,D,20150527,000000,1.95,2.12,1.9,1.92,90300,0
+BLFS.US,D,20150528,000000,1.91,2.09,1.9,1.95,3808,0
+BLFS.US,D,20150529,000000,1.95,1.96,1.88,1.93,5700,0
+BLFS.US,D,20150601,000000,1.89,2.04,1.85,1.93,78900,0
+BLFS.US,D,20150602,000000,1.93,2.1,1.871,1.98,180511,0
+BLFS.US,D,20150603,000000,2.49,4.44,2.34,2.79,14640200,0
+BLFS.US,D,20150604,000000,2.78,2.82,2.25,2.44,1113300,0
+BLFS.US,D,20150605,000000,2.44,2.56,2.35,2.5,404000,0
+BLFS.US,D,20150608,000000,2.47,2.51,2.27,2.28,219600,0
+BLFS.US,D,20150609,000000,2.25,2.26,2.15,2.16,216333,0
+BLFS.US,D,20150610,000000,2.25,2.3255,2.17,2.22,199012,0
+BLFS.US,D,20150611,000000,2.2399,2.2664,2.17,2.17,131299,0
+BLFS.US,D,20150612,000000,2.18,2.33,2.17,2.31,98500,0
+BLFS.US,D,20150615,000000,2.43,2.78,2.35,2.35,1673200,0
+BLFS.US,D,20150616,000000,2.35,2.45,2.17,2.23,212500,0
+BLFS.US,D,20150617,000000,2.4,2.4,2.2,2.21,89500,0
+BLFS.US,D,20150618,000000,2.23,2.26,2.16,2.17,86700,0
+BLFS.US,D,20150619,000000,2.18,2.21,2.12,2.21,124200,0
+BLFS.US,D,20150622,000000,2.12,2.18,2.05,2.05,156000,0
+BLFS.US,D,20150623,000000,2.01,2.07,2,2.01,111993,0
+BLFS.US,D,20150624,000000,2.01,2.08,2.01,2.04,52900,0
+BLFS.US,D,20150625,000000,2.07,2.07,2.02,2.03,28000,0
+BLFS.US,D,20150626,000000,2.03,2.04,2.01,2.01,61200,0
+BLFS.US,D,20150629,000000,2.02,2.03,1.96,1.96,81700,0
+BLFS.US,D,20150630,000000,1.97,1.97,1.95,1.95,66024,0
+BLFS.US,D,20150701,000000,1.96,1.99,1.96,1.96,13200,0
+BLFS.US,D,20150702,000000,1.99,2.03,1.97,2.01,5800,0
+BLFS.US,D,20150706,000000,2.02,2.06,1.99,2.03,10900,0
+BLFS.US,D,20150707,000000,2.04,2.08,1.96,2.02,18900,0
+BLFS.US,D,20150708,000000,1.99,2.01,1.97,1.99,24600,0
+BLFS.US,D,20150709,000000,2,2.05,1.98,2.03,9800,0
+BLFS.US,D,20150710,000000,2.04,2.06,1.99,2,30200,0
+BLFS.US,D,20150713,000000,2.07,2.31,2.04,2.05,313500,0
+BLFS.US,D,20150714,000000,2.09,2.09,2.02,2.02,42129,0
+BLFS.US,D,20150715,000000,2.09,2.18,2.06,2.12,81683,0
+BLFS.US,D,20150716,000000,2.18,2.2,2.11,2.13,29300,0
+BLFS.US,D,20150717,000000,2.15,2.47,2.15,2.35,300700,0
+BLFS.US,D,20150720,000000,2.5,2.57,2.39,2.44,113400,0
+BLFS.US,D,20150721,000000,2.49,2.56,2.33,2.37,72700,0
+BLFS.US,D,20150722,000000,2.34,2.45,2.25,2.35,60000,0
+BLFS.US,D,20150723,000000,2.38,2.41,2.35,2.39,31100,0
+BLFS.US,D,20150724,000000,2.41,2.42,2.27,2.28,29800,0
+BLFS.US,D,20150727,000000,2.27,2.32,2.15,2.16,48400,0
+BLFS.US,D,20150728,000000,2.14,2.29,2.14,2.14,66300,0
+BLFS.US,D,20150729,000000,2.22,2.24,2.15,2.24,34000,0
+BLFS.US,D,20150730,000000,2.28,2.34,2.19,2.29,50500,0
+BLFS.US,D,20150731,000000,2.26,2.28,2.26,2.27,30000,0
+BLFS.US,D,20150803,000000,2.26,2.26,2.21,2.24,12755,0
+BLFS.US,D,20150804,000000,2.24,2.36,2.24,2.27,49800,0
+BLFS.US,D,20150805,000000,2.28,2.34,2.17,2.3,198600,0
+BLFS.US,D,20150806,000000,2.28,2.33,2.18,2.2832,51523,0
+BLFS.US,D,20150807,000000,2.22,2.23,2.14,2.15,55200,0
+BLFS.US,D,20150810,000000,2.17,2.18,2.04,2.05,62200,0
+BLFS.US,D,20150811,000000,2.09,2.09,2.01,2.01,38125,0
+BLFS.US,D,20150812,000000,2.02,2.16,2.01,2.06,26800,0
+BLFS.US,D,20150813,000000,2.07,2.1,2.04,2.05,16300,0
+BLFS.US,D,20150814,000000,2.07,2.44,2.02,2.16,366500,0
+BLFS.US,D,20150817,000000,2.13,2.29,2.11,2.18,9700,0
+BLFS.US,D,20150818,000000,2.18,2.19,2.05,2.14,100300,0
+BLFS.US,D,20150819,000000,2.16,2.3,2.06,2.1,72400,0
+BLFS.US,D,20150820,000000,2.05,2.15,2.05,2.06,26100,0
+BLFS.US,D,20150821,000000,2.05,2.1,2.01,2.03,129800,0
+BLFS.US,D,20150824,000000,1.98,2.219,1.7,2.13,92095,0
+BLFS.US,D,20150825,000000,2.15,2.15,2,2.01,56000,0
+BLFS.US,D,20150826,000000,2.03,2.03,1.97,2,11400,0
+BLFS.US,D,20150827,000000,2,2.04,1.99,2,25000,0
+BLFS.US,D,20150828,000000,1.98,2.12,1.98,2.03,24100,0
+BLFS.US,D,20150831,000000,3,4.18,2.65,2.75,12823700,0
+BLFS.US,D,20150901,000000,2.64,2.93,2.37,2.4,751500,0
+BLFS.US,D,20150902,000000,2.51,2.51,2.25,2.36,322000,0
+BLFS.US,D,20150903,000000,2.35,2.37,2.16,2.29,244100,0
+BLFS.US,D,20150904,000000,2.23,2.47,2.23,2.47,188000,0
+BLFS.US,D,20150908,000000,2.47,2.53,2.35,2.37,97600,0
+BLFS.US,D,20150909,000000,2.37,2.43,2.23,2.23,151100,0
+BLFS.US,D,20150910,000000,2.27,2.3224,2.21,2.25,44330,0
+BLFS.US,D,20150911,000000,2.21,2.71,2.21,2.38,344800,0
+BLFS.US,D,20150914,000000,2.43,2.49,2.15,2.17,308200,0
+BLFS.US,D,20150915,000000,2.18,2.31,2.17,2.19,41300,0
+BLFS.US,D,20150916,000000,2.25,2.25,2.15,2.15,62800,0
+BLFS.US,D,20150917,000000,2.18,2.2,2.14,2.14,60700,0
+BLFS.US,D,20150918,000000,2.14,2.22,2.13,2.22,59900,0
+BLFS.US,D,20150921,000000,2.2,2.25,2.14,2.16,109800,0
+BLFS.US,D,20150922,000000,2.16,2.18,2.13,2.17,69100,0
+BLFS.US,D,20150923,000000,2.13,2.18,2.13,2.15,48000,0
+BLFS.US,D,20150924,000000,2.15,2.2099,2.14,2.18,24302,0
+BLFS.US,D,20150925,000000,2.18,2.2,2.12,2.14,28400,0
+BLFS.US,D,20150928,000000,2.12,2.15,2.11,2.12,56127,0
+BLFS.US,D,20150929,000000,2.13,2.16,2.11,2.13,20900,0
+BLFS.US,D,20150930,000000,2.16,2.16,2.11,2.11,46500,0
+BLFS.US,D,20151001,000000,2.11,2.12,2.03,2.07,42800,0
+BLFS.US,D,20151002,000000,2.08,2.08,2.02,2.04,24400,0
+BLFS.US,D,20151005,000000,2.08,2.1999,2.06,2.19,84898,0
+BLFS.US,D,20151006,000000,2.17,2.27,2.17,2.23,33000,0
+BLFS.US,D,20151007,000000,2.25,2.25,2.14,2.18,30300,0
+BLFS.US,D,20151008,000000,2.19,2.25,2.13,2.18,24800,0
+BLFS.US,D,20151009,000000,2.15,2.25,2.11,2.22,65700,0
+BLFS.US,D,20151012,000000,2.19,2.19,2.13,2.18,1516,0
+BLFS.US,D,20151013,000000,2.12,2.16,2.12,2.14,7200,0
+BLFS.US,D,20151014,000000,2.16,2.19,2.11,2.19,8500,0
+BLFS.US,D,20151015,000000,2.16,2.2,2.13,2.19,21300,0
+BLFS.US,D,20151016,000000,2.21,2.25,2.18,2.24,34700,0
+BLFS.US,D,20151019,000000,2.25,2.38,2.24,2.28,52200,0
+BLFS.US,D,20151020,000000,2.3609,2.3726,2.2878,2.34,17605,0
+BLFS.US,D,20151021,000000,2.29,2.35,2.29,2.33,11800,0
+BLFS.US,D,20151022,000000,2.35,2.35,2.28,2.29,8300,0
+BLFS.US,D,20151023,000000,2.34,2.34,2.2,2.2,55800,0
+BLFS.US,D,20151026,000000,2.22,2.32,2.22,2.23,5200,0
+BLFS.US,D,20151027,000000,2.27,2.28,2.23,2.26,4500,0
+BLFS.US,D,20151028,000000,2.25,2.32,2.25,2.3,16000,0
+BLFS.US,D,20151029,000000,2.3,2.38,2.3,2.31,14100,0
+BLFS.US,D,20151030,000000,2.38,2.38,2.22,2.22,14000,0
+BLFS.US,D,20151102,000000,2.24,2.38,2.24,2.28,7430,0
+BLFS.US,D,20151103,000000,2.28,2.31,2.25,2.25,26500,0
+BLFS.US,D,20151104,000000,2.25,2.28,2.25,2.25,18642,0
+BLFS.US,D,20151105,000000,2.33,2.34,2.26,2.29,35100,0
+BLFS.US,D,20151106,000000,2.3,2.5,2.29,2.31,81500,0
+BLFS.US,D,20151109,000000,2.34,2.44,2.32,2.32,9549,0
+BLFS.US,D,20151110,000000,2.38,2.54,2.36,2.48,63500,0
+BLFS.US,D,20151111,000000,2.5,2.55,2.45,2.47,46700,0
+BLFS.US,D,20151112,000000,2.45,2.54,2.36,2.36,21700,0
+BLFS.US,D,20151113,000000,2.52,2.52,2.22,2.27,47100,0
+BLFS.US,D,20151116,000000,2.25,2.32,2.25,2.31,13900,0
+BLFS.US,D,20151117,000000,2.26,2.31,2.22,2.22,17600,0
+BLFS.US,D,20151118,000000,2.23,2.3,2.23,2.24,9300,0
+BLFS.US,D,20151119,000000,2.27,2.27,2.11,2.17,32000,0
+BLFS.US,D,20151120,000000,2.21,2.34,2.17,2.23,43800,0
+BLFS.US,D,20151123,000000,2.22,2.26,2.15,2.19,30600,0
+BLFS.US,D,20151124,000000,2.21,2.29,2.15,2.23,34000,0
+BLFS.US,D,20151125,000000,2.22,2.28,2.16,2.19,14400,0
+BLFS.US,D,20151127,000000,2.21,2.3,2.21,2.3,1300,0
+BLFS.US,D,20151130,000000,2.25,2.28,2.21,2.25,32500,0
+BLFS.US,D,20151201,000000,2.29,2.3651,2.22,2.23,3565,0
+BLFS.US,D,20151202,000000,2.27,2.33,2.23,2.23,9414,0
+BLFS.US,D,20151203,000000,2.2369,2.2369,2.17,2.2098,11728,0
+BLFS.US,D,20151204,000000,2.19,2.33,2.19,2.24,22200,0
+BLFS.US,D,20151207,000000,2.24,2.25,2.2,2.2,2800,0
+BLFS.US,D,20151208,000000,2.2,2.25,2.1501,2.24,12067,0
+BLFS.US,D,20151209,000000,2.2,2.22,2.17,2.19,43800,0
+BLFS.US,D,20151210,000000,2.2,2.24,2.18,2.21,12600,0
+BLFS.US,D,20151211,000000,2.2,2.24,2.2,2.23,7900,0
+BLFS.US,D,20151214,000000,2.23,2.23,2.17,2.17,15449,0
+BLFS.US,D,20151215,000000,2.16,2.28,2.16,2.21,9300,0
+BLFS.US,D,20151216,000000,2.25,2.27,2.16,2.21,20400,0
+BLFS.US,D,20151217,000000,2.24,2.24,2.18,2.2,8900,0
+BLFS.US,D,20151218,000000,2.22,2.24,2.19,2.24,5300,0
+BLFS.US,D,20151221,000000,2.27,2.34,2.18,2.31,37900,0
+BLFS.US,D,20151222,000000,2.35,2.39,2.2887,2.29,36596,0
+BLFS.US,D,20151223,000000,2.39,2.4,2.26,2.3,26100,0
+BLFS.US,D,20151224,000000,2.32,2.32,2.2899,2.29,8527,0
+BLFS.US,D,20151228,000000,2.33,2.39,2.22,2.27,32266,0
+BLFS.US,D,20151229,000000,2.38,2.4,2.22,2.24,34715,0
+BLFS.US,D,20151230,000000,2.29,2.31,2.22,2.2525,31907,0
+BLFS.US,D,20151231,000000,2.28,2.29,2.03,2.17,46022,0
+BLFS.US,D,20160104,000000,2.17,2.23,2.03,2.05,61925,0
+BLFS.US,D,20160105,000000,2.07,2.15,2.0534,2.0999,14309,0
+BLFS.US,D,20160106,000000,2.07,2.16,2.06,2.0938,11340,0
+BLFS.US,D,20160107,000000,2.09,2.2,2.09,2.1,35519,0
+BLFS.US,D,20160108,000000,2.2,2.2244,2.06,2.09,35344,0
+BLFS.US,D,20160111,000000,2.06,2.16,1.95,1.98,60857,0
+BLFS.US,D,20160112,000000,2,2.03,1.76,1.76,83035,0
+BLFS.US,D,20160113,000000,1.76,1.99,1.67,1.71,88408,0
+BLFS.US,D,20160114,000000,1.8087,1.81,1.55,1.59,61245,0
+BLFS.US,D,20160115,000000,1.6,1.73,1.51,1.57,60740,0
+BLFS.US,D,20160119,000000,1.6,1.7,1.54,1.63,26400,0
+BLFS.US,D,20160120,000000,1.64,1.68,1.545,1.6306,15621,0
+BLFS.US,D,20160121,000000,1.62,1.72,1.57,1.72,15887,0
+BLFS.US,D,20160122,000000,1.74,1.99,1.65,1.99,30369,0
+BLFS.US,D,20160125,000000,2.01,2.068,1.86,1.98,17623,0
+BLFS.US,D,20160126,000000,1.97,2.01,1.97,2.01,4125,0
+BLFS.US,D,20160127,000000,2.0499,2.08,1.85,1.8501,18503,0
+BLFS.US,D,20160128,000000,1.87,2,1.8611,1.901,16348,0
+BLFS.US,D,20160129,000000,1.8601,2,1.8601,1.99,6715,0
+BLFS.US,D,20160201,000000,1.9419,2,1.93,1.96,3445,0
+BLFS.US,D,20160202,000000,1.9001,1.9402,1.9,1.9,7300,0
+BLFS.US,D,20160203,000000,1.9333,1.95,1.91,1.9499,2576,0
+BLFS.US,D,20160204,000000,1.905,1.905,1.8601,1.876,4680,0
+BLFS.US,D,20160205,000000,1.8501,1.8614,1.85,1.85,12131,0
+BLFS.US,D,20160208,000000,1.85,1.8501,1.8,1.8,18054,0
+BLFS.US,D,20160209,000000,1.81,1.8101,1.75,1.75,5792,0
+BLFS.US,D,20160210,000000,1.8,1.81,1.7326,1.7326,7476,0
+BLFS.US,D,20160211,000000,1.68,1.71,1.68,1.7,18671,0
+BLFS.US,D,20160212,000000,1.7,1.8399,1.7,1.78,2361,0
+BLFS.US,D,20160216,000000,1.83,1.83,1.795,1.8,4641,0
+BLFS.US,D,20160217,000000,1.8,1.85,1.75,1.847,10772,0
+BLFS.US,D,20160218,000000,1.818,1.95,1.72,1.79,46170,0
+BLFS.US,D,20160219,000000,1.84,1.84,1.71,1.82,8978,0
+BLFS.US,D,20160222,000000,1.861,1.9,1.81,1.85,19757,0
+BLFS.US,D,20160223,000000,1.8101,1.92,1.77,1.8,38935,0
+BLFS.US,D,20160224,000000,1.75,1.78,1.7301,1.78,5455,0
+BLFS.US,D,20160225,000000,1.86,1.86,1.71,1.75,5881,0
+BLFS.US,D,20160226,000000,1.71,1.87,1.7,1.7469,24638,0
+BLFS.US,D,20160229,000000,1.8237,1.9799,1.73,1.73,9753,0
+BLFS.US,D,20160301,000000,1.79,1.93,1.79,1.8379,9620,0
+BLFS.US,D,20160302,000000,1.82,1.82,1.79,1.795,4594,0
+BLFS.US,D,20160303,000000,1.79,1.98,1.79,1.82,8191,0
+BLFS.US,D,20160304,000000,1.8,1.8,1.76,1.76,7744,0
+BLFS.US,D,20160307,000000,1.774,1.8799,1.77,1.77,5312,0
+BLFS.US,D,20160308,000000,1.73,1.89,1.73,1.81,4228,0
+BLFS.US,D,20160309,000000,1.8439,1.94,1.81,1.89,11350,0
+BLFS.US,D,20160310,000000,1.9001,1.9352,1.82,1.86,8809,0
+BLFS.US,D,20160311,000000,1.8872,1.94,1.8501,1.92,20139,0
+BLFS.US,D,20160314,000000,1.98,2.06,1.88,1.99,32306,0
+BLFS.US,D,20160315,000000,1.9519,1.99,1.86,1.9,8689,0
+BLFS.US,D,20160316,000000,1.892,1.91,1.88,1.91,1588,0
+BLFS.US,D,20160317,000000,1.8499,1.91,1.849,1.91,13478,0
+BLFS.US,D,20160318,000000,1.91,1.91,1.82,1.82,4378,0
+BLFS.US,D,20160321,000000,1.82,1.91,1.73,1.785,15183,0
+BLFS.US,D,20160322,000000,1.75,1.78,1.734,1.76,13254,0
+BLFS.US,D,20160323,000000,1.7599,1.7599,1.7464,1.7464,1382,0
+BLFS.US,D,20160324,000000,1.7519,1.76,1.74,1.76,9003,0
+BLFS.US,D,20160328,000000,1.74,1.9,1.74,1.77,16787,0
+BLFS.US,D,20160329,000000,1.83,1.88,1.76,1.77,9524,0
+BLFS.US,D,20160330,000000,1.7801,1.86,1.7801,1.83,14000,0
+BLFS.US,D,20160331,000000,1.84,1.87,1.82,1.83,22962,0
+BLFS.US,D,20160401,000000,1.8,1.9,1.8,1.83,3657,0
+BLFS.US,D,20160404,000000,1.8,1.89,1.8,1.8889,36477,0
+BLFS.US,D,20160405,000000,1.88,2,1.88,1.93,14614,0
+BLFS.US,D,20160406,000000,1.9,1.92,1.9,1.9,7700,0
+BLFS.US,D,20160407,000000,1.8456,1.9,1.8456,1.89,13374,0
+BLFS.US,D,20160408,000000,1.87,1.9,1.81,1.85,4118,0
+BLFS.US,D,20160411,000000,1.8501,2,1.82,1.84,27365,0
+BLFS.US,D,20160412,000000,1.8496,1.89,1.81,1.81,12689,0
+BLFS.US,D,20160413,000000,1.8,1.9,1.8,1.9,15122,0
+BLFS.US,D,20160414,000000,1.97,1.99,1.8,1.8,8035,0
+BLFS.US,D,20160415,000000,1.87,1.87,1.87,1.87,600,0
+BLFS.US,D,20160418,000000,1.81,1.92,1.8,1.9,8804,0
+BLFS.US,D,20160419,000000,1.9,1.91,1.85,1.9,15877,0
+BLFS.US,D,20160420,000000,1.9,1.96,1.86,1.96,7251,0
+BLFS.US,D,20160421,000000,1.94,1.96,1.85,1.85,17262,0
+BLFS.US,D,20160422,000000,1.85,1.96,1.85,1.86,4818,0
+BLFS.US,D,20160425,000000,1.86,1.86,1.85,1.85,2783,0
+BLFS.US,D,20160426,000000,1.86,1.86,1.81,1.83,16513,0
+BLFS.US,D,20160427,000000,1.85,1.86,1.8371,1.8371,2200,0
+BLFS.US,D,20160428,000000,1.8499,1.86,1.83,1.8423,14375,0
+BLFS.US,D,20160429,000000,1.85,1.85,1.83,1.83,4257,0
+BLFS.US,D,20160502,000000,1.83,1.83,1.77,1.8,20328,0
+BLFS.US,D,20160503,000000,1.84,1.84,1.8099,1.8099,4123,0
+BLFS.US,D,20160504,000000,1.8,1.81,1.7804,1.79,4940,0
+BLFS.US,D,20160505,000000,1.78,1.84,1.78,1.7931,4419,0
+BLFS.US,D,20160506,000000,1.79,1.79,1.7405,1.75,11449,0
+BLFS.US,D,20160509,000000,1.77,1.77,1.73,1.75,21059,0
+BLFS.US,D,20160510,000000,1.77,1.77,1.71,1.75,8549,0
+BLFS.US,D,20160511,000000,1.75,1.75,1.7447,1.75,1490,0
+BLFS.US,D,20160512,000000,1.71,1.71,1.65,1.68,32455,0
+BLFS.US,D,20160513,000000,1.652,1.7,1.6,1.68,17128,0
+BLFS.US,D,20160516,000000,1.65,1.66,1.62,1.63,41396,0
+BLFS.US,D,20160517,000000,1.6,1.67,1.6,1.62,22514,0
+BLFS.US,D,20160518,000000,1.61,1.63,1.6,1.61,13163,0
+BLFS.US,D,20160519,000000,1.6,1.6,1.5101,1.5358,21910,0
+BLFS.US,D,20160520,000000,1.551,1.551,1.47,1.47,39279,0
+BLFS.US,D,20160523,000000,1.4612,1.5899,1.4605,1.54,28621,0
+BLFS.US,D,20160524,000000,1.51,1.5399,1.4801,1.5,10932,0
+BLFS.US,D,20160525,000000,1.56,1.65,1.47,1.62,20473,0
+BLFS.US,D,20160526,000000,1.571,1.62,1.571,1.62,1900,0
+BLFS.US,D,20160527,000000,1.63,1.69,1.63,1.6301,12198,0
+BLFS.US,D,20160531,000000,1.6075,1.6075,1.57,1.575,3808,0
+BLFS.US,D,20160601,000000,1.56,1.62,1.5449,1.6,11004,0
+BLFS.US,D,20160602,000000,1.61,1.61,1.5,1.51,2330,0
+BLFS.US,D,20160603,000000,1.5,1.62,1.5,1.59,16014,0
+BLFS.US,D,20160606,000000,1.51,1.61,1.5,1.6,2250,0
+BLFS.US,D,20160607,000000,1.61,1.6139,1.5714,1.572,2710,0
+BLFS.US,D,20160608,000000,1.5999,1.5999,1.5971,1.5999,2985,0
+BLFS.US,D,20160609,000000,1.56,1.58,1.501,1.58,4686,0
+BLFS.US,D,20160610,000000,1.59,1.59,1.5899,1.5899,450,0
+BLFS.US,D,20160613,000000,1.55,1.59,1.49,1.58,9868,0
+BLFS.US,D,20160614,000000,1.54,1.59,1.539,1.59,1400,0
+BLFS.US,D,20160615,000000,1.66,1.66,1.66,1.66,8848,0
+BLFS.US,D,20160616,000000,1.625,1.65,1.6,1.6,4926,0
+BLFS.US,D,20160617,000000,1.6,1.67,1.6,1.6,8808,0
+BLFS.US,D,20160620,000000,1.6196,1.66,1.6,1.65,7125,0
+BLFS.US,D,20160621,000000,1.63,1.63,1.62,1.621,410,0
+BLFS.US,D,20160622,000000,1.64,1.64,1.64,1.64,100,0
+BLFS.US,D,20160623,000000,1.6599,1.6599,1.62,1.62,1163,0
+BLFS.US,D,20160624,000000,1.61,1.62,1.61,1.61,2871,0
+BLFS.US,D,20160627,000000,1.6,1.66,1.6,1.66,4531,0
+BLFS.US,D,20160628,000000,1.6336,1.6399,1.63,1.6399,4179,0
+BLFS.US,D,20160629,000000,1.6,1.6132,1.6,1.6132,11071,0
+BLFS.US,D,20160630,000000,1.64,1.64,1.6,1.6,8324,0
+BLFS.US,D,20160701,000000,1.6108,1.64,1.6108,1.64,2500,0
+BLFS.US,D,20160705,000000,1.629,1.63,1.625,1.6298,2500,0
+BLFS.US,D,20160707,000000,1.63,1.64,1.6252,1.63,4702,0
+BLFS.US,D,20160708,000000,1.6,1.6,1.52,1.5742,17116,0
+BLFS.US,D,20160711,000000,3.05,3.58,2.34,2.43,17224652,0
+BLFS.US,D,20160712,000000,2.38,2.4,2,2.07,2098849,0
+BLFS.US,D,20160713,000000,2.07,2.34,2.07,2.25,1027158,0
+BLFS.US,D,20160714,000000,2.23,2.23,2.05,2.11,412831,0
+BLFS.US,D,20160715,000000,2.09,2.11,1.92,1.98,390777,0
+BLFS.US,D,20160718,000000,2.15,2.18,2.0201,2.06,268057,0
+BLFS.US,D,20160719,000000,2.08,2.09,1.95,1.96,121570,0
+BLFS.US,D,20160720,000000,1.95,2.03,1.95,1.95,89480,0
+BLFS.US,D,20160721,000000,1.97,2.18,1.93,2.1,390374,0
+BLFS.US,D,20160722,000000,2.12,2.18,1.99,2.14,123420,0
+BLFS.US,D,20160725,000000,2.12,2.27,2.06,2.13,374216,0
+BLFS.US,D,20160726,000000,2.15,2.17,2.03,2.1,104382,0
+BLFS.US,D,20160727,000000,2.1,2.15,2.01,2.09,81944,0
+BLFS.US,D,20160728,000000,2.1,2.14,2.07,2.1,56258,0
+BLFS.US,D,20160729,000000,2.12,2.15,2.04,2.06,39416,0
+BLFS.US,D,20160801,000000,2.07,2.1,1.9,1.95,160130,0
+BLFS.US,D,20160802,000000,1.89,1.93,1.77,1.81,298686,0
+BLFS.US,D,20160803,000000,1.81,1.88,1.8,1.81,31235,0
+BLFS.US,D,20160804,000000,1.81,1.93,1.81,1.85,33306,0
+BLFS.US,D,20160805,000000,1.87,1.94,1.85,1.91,42682,0
+BLFS.US,D,20160808,000000,1.92,2,1.8775,1.9,171905,0
+BLFS.US,D,20160809,000000,1.9,2.0699,1.87,2.0699,73448,0
+BLFS.US,D,20160810,000000,2.17,2.26,2.0701,2.08,199704,0
+BLFS.US,D,20160811,000000,2.1106,2.15,2.01,2.03,83763,0
+BLFS.US,D,20160812,000000,2.06,2.14,2.0329,2.08,31357,0
+BLFS.US,D,20160815,000000,2.09,2.09,2,2.03,23656,0
+BLFS.US,D,20160816,000000,2.05,2.05,1.92,1.92,85332,0
+BLFS.US,D,20160817,000000,1.93,1.93,1.88,1.9,21812,0
+BLFS.US,D,20160818,000000,1.9,1.91,1.85,1.85,42641,0
+BLFS.US,D,20160819,000000,1.88,1.9299,1.8528,1.9,15918,0
+BLFS.US,D,20160822,000000,1.905,1.9199,1.8501,1.86,8658,0
+BLFS.US,D,20160823,000000,1.85,1.9199,1.81,1.82,68260,0
+BLFS.US,D,20160824,000000,1.9,1.97,1.85,1.92,52240,0
+BLFS.US,D,20160825,000000,1.92,1.92,1.8546,1.8556,41902,0
+BLFS.US,D,20160826,000000,1.89,1.8955,1.856,1.87,22973,0
+BLFS.US,D,20160829,000000,1.87,1.9095,1.83,1.88,30751,0
+BLFS.US,D,20160830,000000,1.88,1.905,1.77,1.77,55819,0
+BLFS.US,D,20160831,000000,1.84,1.87,1.75,1.75,49041,0
+BLFS.US,D,20160901,000000,1.8,1.805,1.59,1.62,232204,0
+BLFS.US,D,20160902,000000,1.6,1.73,1.6,1.72,81951,0
+BLFS.US,D,20160906,000000,1.74,1.84,1.74,1.79,46210,0
+BLFS.US,D,20160907,000000,1.86,1.9,1.78,1.8,66973,0
+BLFS.US,D,20160908,000000,1.77,1.85,1.76,1.83,45143,0
+BLFS.US,D,20160909,000000,1.8,1.87,1.74,1.75,67688,0
+BLFS.US,D,20160912,000000,1.8,1.85,1.7067,1.8,84689,0
+BLFS.US,D,20160913,000000,1.8,1.83,1.71,1.83,14005,0
+BLFS.US,D,20160914,000000,1.96,2.07,1.71,1.78,946548,0
+BLFS.US,D,20160915,000000,1.77,1.81,1.77,1.8,75499,0
+BLFS.US,D,20160916,000000,1.79,1.83,1.75,1.83,75995,0
+BLFS.US,D,20160919,000000,1.82,1.82,1.75,1.78,14555,0
+BLFS.US,D,20160920,000000,1.85,1.85,1.78,1.81,45074,0
+BLFS.US,D,20160921,000000,1.81,1.83,1.81,1.83,24165,0
+BLFS.US,D,20160922,000000,1.84,1.85,1.81,1.81,27553,0
+BLFS.US,D,20160923,000000,1.81,1.85,1.81,1.85,19455,0
+BLFS.US,D,20160926,000000,1.86,1.86,1.8,1.8,18845,0
+BLFS.US,D,20160927,000000,1.87,1.97,1.86,1.8699,109145,0
+BLFS.US,D,20160928,000000,1.86,1.8628,1.82,1.83,9293,0
+BLFS.US,D,20160929,000000,1.84,1.85,1.81,1.81,23810,0
+BLFS.US,D,20160930,000000,1.8,1.84,1.8,1.84,18775,0
+BLFS.US,D,20161003,000000,1.82,1.84,1.8,1.83,36420,0
+BLFS.US,D,20161004,000000,1.8,1.8204,1.74,1.74,57298,0
+BLFS.US,D,20161005,000000,1.75,1.76,1.74,1.75,12291,0
+BLFS.US,D,20161006,000000,1.78,1.8,1.75,1.8,19879,0
+BLFS.US,D,20161007,000000,1.8,1.8,1.77,1.78,14607,0
+BLFS.US,D,20161010,000000,1.77,1.77,1.74,1.75,3960,0
+BLFS.US,D,20161011,000000,1.75,1.75,1.73,1.73,10097,0
+BLFS.US,D,20161012,000000,1.7405,1.85,1.71,1.76,87511,0
+BLFS.US,D,20161013,000000,1.76,1.9397,1.74,1.75,318475,0
+BLFS.US,D,20161014,000000,1.74,1.87,1.74,1.74,25705,0
+BLFS.US,D,20161017,000000,1.74,1.75,1.655,1.66,49670,0
+BLFS.US,D,20161018,000000,1.69,1.69,1.65,1.65,29465,0
+BLFS.US,D,20161019,000000,1.65,1.68,1.65,1.67,23766,0
+BLFS.US,D,20161020,000000,1.67,1.7068,1.67,1.67,26584,0
+BLFS.US,D,20161021,000000,1.67,1.7099,1.67,1.7,10526,0
+BLFS.US,D,20161024,000000,1.72,1.7401,1.67,1.68,25256,0
+BLFS.US,D,20161025,000000,1.69,1.69,1.6799,1.68,16534,0
+BLFS.US,D,20161026,000000,1.71,1.71,1.67,1.6799,30233,0
+BLFS.US,D,20161027,000000,1.675,1.69,1.62,1.66,109112,0
+BLFS.US,D,20161028,000000,1.66,1.67,1.63,1.6301,23327,0
+BLFS.US,D,20161031,000000,1.65,1.66,1.6,1.6,41437,0
+BLFS.US,D,20161101,000000,1.6016,1.7,1.5,1.5101,106273,0
+BLFS.US,D,20161102,000000,1.5,1.64,1.5,1.51,105711,0
+BLFS.US,D,20161103,000000,1.501,1.52,1.48,1.4801,55671,0
+BLFS.US,D,20161104,000000,1.5,1.5,1.4328,1.47,24991,0
+BLFS.US,D,20161107,000000,1.5,1.6199,1.49,1.49,12876,0
+BLFS.US,D,20161108,000000,1.5,1.5001,1.44,1.45,19842,0
+BLFS.US,D,20161109,000000,1.45,1.5068,1.45,1.49,23800,0
+BLFS.US,D,20161110,000000,1.59,1.66,1.59,1.59,54051,0
+BLFS.US,D,20161111,000000,1.61,1.6296,1.5,1.5,35703,0
+BLFS.US,D,20161114,000000,1.51,1.54,1.5,1.54,36275,0
+BLFS.US,D,20161115,000000,1.54,1.54,1.5083,1.53,6572,0
+BLFS.US,D,20161116,000000,1.54,1.55,1.495,1.54,23778,0
+BLFS.US,D,20161117,000000,1.55,1.55,1.5376,1.55,4004,0
+BLFS.US,D,20161118,000000,1.55,1.55,1.5,1.55,36179,0
+BLFS.US,D,20161121,000000,1.55,1.55,1.52,1.54,21048,0
+BLFS.US,D,20161122,000000,1.55,1.66,1.52,1.6,77844,0
+BLFS.US,D,20161123,000000,1.61,1.61,1.53,1.57,57610,0
+BLFS.US,D,20161125,000000,1.5999,1.6561,1.5901,1.6499,21009,0
+BLFS.US,D,20161128,000000,1.66,1.66,1.6,1.6,3659,0
+BLFS.US,D,20161129,000000,1.58,1.63,1.58,1.5946,11908,0
+BLFS.US,D,20161130,000000,1.564,1.66,1.5534,1.5678,9990,0
+BLFS.US,D,20161201,000000,1.6,1.66,1.57,1.62,41797,0
+BLFS.US,D,20161202,000000,1.5848,1.6099,1.57,1.59,4535,0
+BLFS.US,D,20161205,000000,1.57,1.6851,1.57,1.65,30621,0
+BLFS.US,D,20161206,000000,1.651,1.66,1.65,1.65,9306,0
+BLFS.US,D,20161207,000000,1.67,1.67,1.55,1.55,16561,0
+BLFS.US,D,20161208,000000,1.59,1.599,1.56,1.57,14314,0
+BLFS.US,D,20161209,000000,1.5601,1.5899,1.5601,1.57,9819,0
+BLFS.US,D,20161212,000000,1.57,1.611,1.53,1.61,16863,0
+BLFS.US,D,20161213,000000,1.64,1.65,1.57,1.581,22358,0
+BLFS.US,D,20161214,000000,1.65,1.65,1.56,1.57,8842,0
+BLFS.US,D,20161215,000000,1.58,1.5899,1.56,1.57,9034,0
+BLFS.US,D,20161216,000000,1.561,1.561,1.52,1.53,18757,0
+BLFS.US,D,20161219,000000,1.52,1.54,1.51,1.5232,21114,0
+BLFS.US,D,20161220,000000,1.7,1.78,1.6,1.64,146694,0
+BLFS.US,D,20161221,000000,1.61,1.6574,1.5624,1.59,31443,0
+BLFS.US,D,20161222,000000,1.5803,1.6281,1.58,1.6201,21364,0
+BLFS.US,D,20161223,000000,1.61,1.64,1.55,1.64,54810,0
+BLFS.US,D,20161227,000000,1.6799,1.6799,1.6001,1.6301,12880,0
+BLFS.US,D,20161228,000000,1.62,1.66,1.62,1.63,24601,0
+BLFS.US,D,20161229,000000,1.61,1.6399,1.61,1.62,12445,0
+BLFS.US,D,20161230,000000,1.65,1.65,1.61,1.6103,58199,0
+BLFS.US,D,20170103,000000,1.62,1.6386,1.62,1.62,6557,0
+BLFS.US,D,20170104,000000,1.65,1.67,1.62,1.644,22037,0
+BLFS.US,D,20170105,000000,1.62,1.74,1.62,1.65,41221,0
+BLFS.US,D,20170106,000000,1.66,1.7,1.66,1.66,15032,0
+BLFS.US,D,20170109,000000,1.6608,1.7,1.6608,1.69,7940,0
+BLFS.US,D,20170110,000000,1.7,1.86,1.7,1.8582,72706,0
+BLFS.US,D,20170111,000000,1.8,1.81,1.7,1.79,32013,0
+BLFS.US,D,20170112,000000,1.91,1.98,1.75,1.75,97753,0
+BLFS.US,D,20170113,000000,1.79,1.8,1.75,1.77,13465,0
+BLFS.US,D,20170117,000000,1.77,1.78,1.7249,1.75,16033,0
+BLFS.US,D,20170118,000000,1.76,1.76,1.69,1.7099,25613,0
+BLFS.US,D,20170119,000000,1.72,1.85,1.71,1.73,38033,0
+BLFS.US,D,20170120,000000,1.75,1.7899,1.71,1.7899,3801,0
+BLFS.US,D,20170123,000000,1.77,1.9,1.75,1.7801,124639,0
+BLFS.US,D,20170124,000000,1.7699,1.89,1.75,1.89,33041,0
+BLFS.US,D,20170125,000000,1.84,1.879,1.76,1.8492,13433,0
+BLFS.US,D,20170126,000000,1.8689,1.9,1.8,1.8,26485,0
+BLFS.US,D,20170127,000000,1.8001,1.85,1.75,1.76,33134,0
+BLFS.US,D,20170130,000000,1.7799,1.8,1.75,1.8,10963,0
+BLFS.US,D,20170131,000000,1.88,1.88,1.85,1.85,1332,0
+BLFS.US,D,20170201,000000,1.8155,1.83,1.8101,1.83,1807,0
+BLFS.US,D,20170202,000000,1.8,1.85,1.75,1.84,10094,0
+BLFS.US,D,20170203,000000,1.85,1.85,1.75,1.76,11958,0
+BLFS.US,D,20170206,000000,1.75,1.8212,1.75,1.7895,4755,0
+BLFS.US,D,20170207,000000,1.76,1.8399,1.76,1.78,4359,0
+BLFS.US,D,20170208,000000,1.8199,1.85,1.7732,1.81,24332,0
+BLFS.US,D,20170209,000000,1.81,1.849,1.81,1.8399,4833,0
+BLFS.US,D,20170210,000000,1.85,2.4563,1.8329,2.0679,885736,0
+BLFS.US,D,20170213,000000,2.23,2.32,2.05,2.1,367669,0
+BLFS.US,D,20170214,000000,2.1,2.12,1.91,1.96,129850,0
+BLFS.US,D,20170215,000000,1.94,2.04,1.91,2.04,50707,0
+BLFS.US,D,20170216,000000,2.03,2.04,1.94,2,39975,0
+BLFS.US,D,20170217,000000,2,2.0101,1.91,1.99,34224,0
+BLFS.US,D,20170221,000000,1.98,1.993,1.92,1.98,10659,0
+BLFS.US,D,20170222,000000,2,2.11,1.9747,2.02,28424,0
+BLFS.US,D,20170223,000000,2.05,2.05,1.93,1.9701,31547,0
+BLFS.US,D,20170224,000000,2.0101,2.0352,1.96,1.974,13113,0
+BLFS.US,D,20170227,000000,1.93,2.02,1.93,1.99,24134,0
+BLFS.US,D,20170228,000000,2.02,2.02,1.94,1.94,36230,0
+BLFS.US,D,20170301,000000,1.9501,2.08,1.95,1.98,39278,0
+BLFS.US,D,20170302,000000,2,2.07,2,2.01,26177,0
+BLFS.US,D,20170303,000000,2.07,2.179,2.053,2.12,106949,0
+BLFS.US,D,20170306,000000,2.15,2.39,2.13,2.2486,227348,0
+BLFS.US,D,20170307,000000,2.33,2.33,2.17,2.18,98921,0
+BLFS.US,D,20170308,000000,2.16,2.28,2.16,2.21,53181,0
+BLFS.US,D,20170309,000000,2.23,2.2706,2.19,2.2706,59562,0
+BLFS.US,D,20170310,000000,2.41,2.41,2.09,2.1,192867,0
+BLFS.US,D,20170313,000000,2.09,2.1696,1.99,2,75867,0
+BLFS.US,D,20170314,000000,2.08,2.08,1.95,2,51390,0
+BLFS.US,D,20170315,000000,2.0341,2.09,2.01,2.05,22838,0
+BLFS.US,D,20170316,000000,2.06,2.24,2.0375,2.24,54995,0
+BLFS.US,D,20170317,000000,2.22,2.28,2.05,2.22,111783,0
+BLFS.US,D,20170320,000000,2.25,2.25,2.08,2.11,27064,0
+BLFS.US,D,20170321,000000,2.08,2.086,2.05,2.05,3565,0
+BLFS.US,D,20170322,000000,2.04,2.07,2.02,2.04,36139,0
+BLFS.US,D,20170323,000000,2.03,2.06,1.99,1.99,32883,0
+BLFS.US,D,20170324,000000,2.0399,2.05,1.99,2.04,24995,0
+BLFS.US,D,20170327,000000,2.05,2.1,2.005,2.09,2607,0
+BLFS.US,D,20170328,000000,2.02,2.11,2.0101,2.04,7888,0
+BLFS.US,D,20170329,000000,2.11,2.11,2.07,2.09,8401,0
+BLFS.US,D,20170330,000000,2.068,2.135,2.068,2.13,18077,0
+BLFS.US,D,20170331,000000,2.13,2.13,2.08,2.09,11725,0
+BLFS.US,D,20170403,000000,2.06,2.15,2.06,2.1,16553,0
+BLFS.US,D,20170404,000000,2.09,2.1,2.03,2.04,7408,0
+BLFS.US,D,20170405,000000,2.0492,2.0971,2.03,2.03,5325,0
+BLFS.US,D,20170406,000000,2.0306,2.0582,2.02,2.02,6832,0
+BLFS.US,D,20170407,000000,2.03,2.1,2.0258,2.0419,43962,0
+BLFS.US,D,20170410,000000,2.05,2.07,2.02,2.04,22433,0
+BLFS.US,D,20170411,000000,2.0601,2.13,2.02,2.03,24606,0
+BLFS.US,D,20170412,000000,2.02,2.08,2.02,2.03,20800,0
+BLFS.US,D,20170413,000000,2.04,2.0999,2.04,2.04,6100,0
+BLFS.US,D,20170417,000000,2.05,2.09,2.02,2.03,17975,0
+BLFS.US,D,20170418,000000,2.05,2.05,2.02,2.02,1306,0
+BLFS.US,D,20170419,000000,2.02,2.2,2.02,2.05,98361,0
+BLFS.US,D,20170420,000000,2.09,2.1,2.06,2.07,28881,0
+BLFS.US,D,20170421,000000,2.0891,2.105,2.05,2.05,19861,0
+BLFS.US,D,20170424,000000,2.06,2.115,2.04,2.04,18343,0
+BLFS.US,D,20170425,000000,2.05,2.08,2.03,2.04,21463,0
+BLFS.US,D,20170426,000000,2.04,2.06,2.02,2.04,8731,0
+BLFS.US,D,20170427,000000,2.0202,2.03,2.02,2.02,45861,0
+BLFS.US,D,20170501,000000,2.02,2.04,2.02,2.02,13684,0
+BLFS.US,D,20170502,000000,2.0201,2.03,2.02,2.02,13279,0
+BLFS.US,D,20170503,000000,2.01,2.17,2.01,2.07,55113,0
+BLFS.US,D,20170504,000000,2.16,2.16,2.02,2.05,8509,0
+BLFS.US,D,20170505,000000,2.0689,2.1,2.05,2.1,18476,0
+BLFS.US,D,20170508,000000,2.1,2.18,2.1,2.11,66469,0
+BLFS.US,D,20170509,000000,2.09,2.2,2.09,2.16,18820,0
+BLFS.US,D,20170510,000000,2.21,2.2399,2.1668,2.18,32885,0
+BLFS.US,D,20170511,000000,2.24,2.24,2.151,2.23,8754,0
+BLFS.US,D,20170512,000000,2.25,2.34,2.11,2.26,133281,0
+BLFS.US,D,20170515,000000,2.3,2.3,2.1601,2.18,21701,0
+BLFS.US,D,20170516,000000,2.18,2.18,2.12,2.15,17635,0
+BLFS.US,D,20170517,000000,2.12,2.18,2.12,2.13,24746,0
+BLFS.US,D,20170518,000000,2.15,2.1873,2.15,2.18,6962,0
+BLFS.US,D,20170519,000000,2.2,2.21,2.1798,2.21,21644,0
+BLFS.US,D,20170522,000000,2.25,2.26,2.17,2.2,10511,0
+BLFS.US,D,20170523,000000,2.2368,2.245,2.22,2.23,4230,0
+BLFS.US,D,20170524,000000,2.2,2.29,2.2,2.27,30036,0
+BLFS.US,D,20170525,000000,2.3,2.32,2.26,2.3,20490,0
+BLFS.US,D,20170526,000000,2.26,2.3,2.25,2.3,5097,0
+BLFS.US,D,20170530,000000,2.27,2.3,2.1491,2.2,15884,0
+BLFS.US,D,20170531,000000,2.18,2.2,2.13,2.15,19555,0
+BLFS.US,D,20170601,000000,2.15,2.2,2.15,2.15,20109,0
+BLFS.US,D,20170602,000000,2.13,2.19,2.13,2.16,8518,0
+BLFS.US,D,20170605,000000,2.1643,2.172,2.15,2.16,8746,0
+BLFS.US,D,20170606,000000,2.15,2.24,2.15,2.21,26198,0
+BLFS.US,D,20170607,000000,2.29,2.29,2.21,2.24,10154,0
+BLFS.US,D,20170608,000000,2.2496,2.38,2.23,2.38,59882,0
+BLFS.US,D,20170609,000000,2.43,2.43,2.35,2.35,62737,0
+BLFS.US,D,20170612,000000,2.35,2.35,2.27,2.2799,8639,0
+BLFS.US,D,20170613,000000,2.2753,2.31,2.254,2.27,13345,0
+BLFS.US,D,20170614,000000,2.19,2.2899,2.126,2.24,15865,0
+BLFS.US,D,20170615,000000,2.22,2.2497,2.16,2.23,16899,0
+BLFS.US,D,20170616,000000,2.24,2.35,2.24,2.28,19306,0
+BLFS.US,D,20170619,000000,2.3,2.34,2.3,2.32,9508,0
+BLFS.US,D,20170620,000000,2.326,2.4,2.326,2.39,76467,0
+BLFS.US,D,20170621,000000,2.4,2.4,2.36,2.3601,23991,0
+BLFS.US,D,20170622,000000,2.35,2.38,2.35,2.35,12908,0
+BLFS.US,D,20170623,000000,2.37,2.4,2.3695,2.39,33810,0
+BLFS.US,D,20170626,000000,2.3754,2.3754,2.32,2.35,18469,0
+BLFS.US,D,20170627,000000,2.37,2.4,2.36,2.4,3883,0
+BLFS.US,D,20170628,000000,2.4,2.4,2.35,2.36,15787,0
+BLFS.US,D,20170629,000000,2.38,2.38,2.36,2.36,4059,0
+BLFS.US,D,20170630,000000,2.38,2.4,2.38,2.39,13511,0
+BLFS.US,D,20170703,000000,2.4,2.64,2.3999,2.62,199149,0
+BLFS.US,D,20170705,000000,2.69,2.98,2.65,2.9,479251,0
+BLFS.US,D,20170706,000000,2.9,2.91,2.8,2.8499,107765,0
+BLFS.US,D,20170707,000000,2.9,2.9,2.8,2.89,62026,0
+BLFS.US,D,20170710,000000,2.9,2.9278,2.85,2.9054,38262,0
+BLFS.US,D,20170711,000000,2.92,2.94,2.88,2.89,71382,0
+BLFS.US,D,20170712,000000,2.9,3.15,2.895,3.11,255055,0
+BLFS.US,D,20170713,000000,3.2,3.39,3.1273,3.3758,307097,0
+BLFS.US,D,20170714,000000,3.7,3.74,3.32,3.36,651327,0
+BLFS.US,D,20170717,000000,3.44,3.59,3.3,3.53,226520,0
+BLFS.US,D,20170718,000000,3.53,3.53,3.36,3.46,50914,0
+BLFS.US,D,20170719,000000,3.45,3.45,3.31,3.34,83772,0
+BLFS.US,D,20170720,000000,3.3,3.3,2.95,3.11,168888,0
+BLFS.US,D,20170721,000000,3.11,3.314,3.1,3.22,32338,0
+BLFS.US,D,20170724,000000,3.26,3.31,3.12,3.24,27933,0
+BLFS.US,D,20170725,000000,3.25,3.3545,3.25,3.28,35927,0
+BLFS.US,D,20170726,000000,3.31,3.42,3.31,3.4,73455,0
+BLFS.US,D,20170727,000000,3.41,3.48,3.2801,3.42,63416,0
+BLFS.US,D,20170728,000000,3.35,3.5,3.35,3.5,77409,0
+BLFS.US,D,20170731,000000,3.5,3.59,3.3047,3.45,45135,0
+BLFS.US,D,20170801,000000,3.5,3.5149,3.4,3.48,25090,0
+BLFS.US,D,20170802,000000,3.5,3.779,3.5,3.71,133001,0
+BLFS.US,D,20170803,000000,3.73,3.95,3.55,3.88,212366,0
+BLFS.US,D,20170804,000000,3.8699,3.87,3.6601,3.7426,175131,0
+BLFS.US,D,20170807,000000,3.73,3.8,3.55,3.75,46281,0
+BLFS.US,D,20170808,000000,3.77,3.8,3.5857,3.7,32773,0
+BLFS.US,D,20170809,000000,3.7,3.75,3.65,3.66,50170,0
+BLFS.US,D,20170810,000000,3.75,3.8,3.51,3.5999,98852,0
+BLFS.US,D,20170811,000000,3.6,3.8,3.6,3.8,199157,0
+BLFS.US,D,20170814,000000,3.8,3.8,3.76,3.8,45204,0
+BLFS.US,D,20170815,000000,3.77,4.09,3.6837,3.96,464828,0
+BLFS.US,D,20170816,000000,4.01,4.2,3.93,4.17,292670,0
+BLFS.US,D,20170817,000000,4.2,4.6,4.12,4.59,259848,0
+BLFS.US,D,20170818,000000,4.62,4.6973,4.3,4.35,167905,0
+BLFS.US,D,20170821,000000,4.35,4.48,4.3,4.48,70548,0
+BLFS.US,D,20170822,000000,4.49,4.823,4.49,4.68,195642,0
+BLFS.US,D,20170823,000000,4.74,5.1,4.73,4.87,351191,0
+BLFS.US,D,20170824,000000,4.95,5.02,4.38,4.4,363773,0
+BLFS.US,D,20170825,000000,4.33,4.6399,4.33,4.43,107047,0
+BLFS.US,D,20170828,000000,4.47,4.64,4.4,4.51,193216,0
+BLFS.US,D,20170829,000000,4.5,4.8,4.5,4.71,142735,0
+BLFS.US,D,20170830,000000,4.77,4.99,4.6438,4.99,202090,0
+BLFS.US,D,20170831,000000,4.99,5.01,4.7101,4.74,287440,0
+BLFS.US,D,20170901,000000,4.79,5.03,4.73,4.8608,333056,0
+BLFS.US,D,20170905,000000,4.99,4.99,4.76,4.8699,209985,0
+BLFS.US,D,20170906,000000,4.8,4.9518,4.64,4.73,189293,0
+BLFS.US,D,20170907,000000,4.75,4.81,4.6201,4.72,116389,0
+BLFS.US,D,20170908,000000,4.75,4.896,4.75,4.78,194571,0
+BLFS.US,D,20170911,000000,4.83,4.8305,4.53,4.72,112219,0
+BLFS.US,D,20170912,000000,4.75,4.8,4.64,4.7399,47094,0
+BLFS.US,D,20170913,000000,4.7,4.8,4.65,4.68,74286,0
+BLFS.US,D,20170914,000000,4.75,4.75,4.56,4.74,45465,0
+BLFS.US,D,20170915,000000,4.67,4.85,4.65,4.85,129947,0
+BLFS.US,D,20170918,000000,4.76,5.29,4.76,5.29,948037,0
+BLFS.US,D,20170919,000000,5.37,5.91,5.03,5.15,898890,0
+BLFS.US,D,20170920,000000,5.12,5.49,5,5.02,183019,0
+BLFS.US,D,20170921,000000,5.04,5.18,5.03,5.0801,81426,0
+BLFS.US,D,20170922,000000,5.1,5.449,5.1,5.39,132163,0
+BLFS.US,D,20170925,000000,5.45,5.46,5.19,5.28,196085,0
+BLFS.US,D,20170926,000000,5.34,5.57,5.34,5.56,168609,0
+BLFS.US,D,20170927,000000,5.6,5.6,5.4,5.5,170973,0
+BLFS.US,D,20170928,000000,5.59,5.74,5.5104,5.68,130017,0
+BLFS.US,D,20170929,000000,5.7,5.7966,5.65,5.71,74968,0
+BLFS.US,D,20171002,000000,5.86,5.86,5.52,5.64,110217,0
+BLFS.US,D,20171003,000000,5.56,5.63,5.06,5.4,266480,0
+BLFS.US,D,20171004,000000,5.37,5.63,5.37,5.62,106080,0
+BLFS.US,D,20171005,000000,5.6,5.8,5.501,5.76,215573,0
+BLFS.US,D,20171006,000000,5.78,5.8073,5.6601,5.75,69719,0
+BLFS.US,D,20171009,000000,5.72,5.77,5.67,5.72,47166,0
+BLFS.US,D,20171010,000000,5.75,5.89,5.481,5.6,148374,0
+BLFS.US,D,20171011,000000,5.53,5.6314,5.49,5.57,76918,0
+BLFS.US,D,20171012,000000,5.6,5.635,5.51,5.54,44179,0
+BLFS.US,D,20171013,000000,5.491,5.64,5.35,5.54,199158,0
+BLFS.US,D,20171016,000000,5.49,5.55,5.36,5.49,80899,0
+BLFS.US,D,20171017,000000,5.46,5.78,5.42,5.77,118919,0
+BLFS.US,D,20171018,000000,5.8,6.21,5.8,6.1,472715,0
+BLFS.US,D,20171019,000000,7,7.53,6.15,6.36,1620532,0
+BLFS.US,D,20171020,000000,6.36,6.58,6.1001,6.43,173609,0
+BLFS.US,D,20171023,000000,6.56,6.91,6.2442,6.62,288422,0
+BLFS.US,D,20171024,000000,6.65,6.91,6.55,6.9,212095,0
+BLFS.US,D,20171025,000000,6.87,6.87,5.96,5.98,413781,0
+BLFS.US,D,20171026,000000,5.86,5.89,5.38,5.7,257526,0
+BLFS.US,D,20171027,000000,5.6507,5.8947,5.61,5.81,103656,0
+BLFS.US,D,20171030,000000,5.8944,5.942,5.34,5.55,210147,0
+BLFS.US,D,20171031,000000,5.5,5.8574,5.5,5.75,89912,0
+BLFS.US,D,20171101,000000,5.79,5.79,5.47,5.6,75842,0
+BLFS.US,D,20171102,000000,5.59,5.59,5.38,5.42,74500,0
+BLFS.US,D,20171103,000000,5.4,5.46,5.3494,5.36,54134,0
+BLFS.US,D,20171106,000000,5.48,5.48,5.1114,5.18,149379,0
+BLFS.US,D,20171107,000000,5.18,5.25,4.91,4.98,191834,0
+BLFS.US,D,20171108,000000,4.96,5.05,4.88,5.01,110339,0
+BLFS.US,D,20171109,000000,5,5.159,4.9001,5.1301,81078,0
+BLFS.US,D,20171110,000000,5.86,6.01,5.251,5.92,412627,0
+BLFS.US,D,20171113,000000,5.96,6.25,5.74,6.21,173706,0
+BLFS.US,D,20171114,000000,6.21,6.27,6.05,6.09,139829,0
+BLFS.US,D,20171115,000000,6.04,6.16,5.83,6.16,54343,0
+BLFS.US,D,20171116,000000,6.25,6.3003,5.68,5.69,186798,0
+BLFS.US,D,20171117,000000,5.7,6.02,5.7,5.92,98589,0
+BLFS.US,D,20171120,000000,5.97,6.18,5.9,6.12,84664,0
+BLFS.US,D,20171121,000000,6.11,6.18,5.82,6.15,127280,0
+BLFS.US,D,20171122,000000,6.12,6.12,5.65,5.72,172364,0
+BLFS.US,D,20171124,000000,5.72,5.93,5.61,5.83,32598,0
+BLFS.US,D,20171127,000000,5.73,5.95,5.7,5.7,79837,0
+BLFS.US,D,20171128,000000,5.69,5.7699,5.51,5.54,114545,0
+BLFS.US,D,20171129,000000,5.7,5.8755,5.53,5.61,62038,0
+BLFS.US,D,20171130,000000,5.67,5.81,5.59,5.69,48866,0
+BLFS.US,D,20171201,000000,5.73,5.73,5.35,5.41,86361,0
+BLFS.US,D,20171204,000000,5.5,5.862,5.27,5.29,75247,0
+BLFS.US,D,20171205,000000,5.26,5.38,5.09,5.25,102680,0
+BLFS.US,D,20171206,000000,5.34,5.35,5.17,5.17,36848,0
+BLFS.US,D,20171207,000000,5.22,5.68,5.22,5.37,76105,0
+BLFS.US,D,20171208,000000,5.38,5.539,5.35,5.42,33121,0
+BLFS.US,D,20171211,000000,5.46,5.6,5.3198,5.57,43564,0
+BLFS.US,D,20171212,000000,5.6,5.63,5.33,5.44,30255,0
+BLFS.US,D,20171213,000000,5.44,5.65,5.44,5.64,20352,0
+BLFS.US,D,20171214,000000,5.65,5.87,5.6,5.85,60559,0
+BLFS.US,D,20171215,000000,5.88,5.89,5.75,5.79,35404,0
+BLFS.US,D,20171218,000000,5.84,6.0999,5.78,5.99,145744,0
+BLFS.US,D,20171219,000000,6.02,6.06,5.79,5.87,44192,0
+BLFS.US,D,20171220,000000,5.9,5.97,5.77,5.88,24738,0
+BLFS.US,D,20171221,000000,5.9,6.25,5.8437,6.15,132615,0
+BLFS.US,D,20171222,000000,6.18,6.39,6.16,6.38,114669,0
+BLFS.US,D,20171226,000000,6.38,6.42,6.16,6.36,70908,0
+BLFS.US,D,20171227,000000,6.38,6.4,6.24,6.34,43416,0
+BLFS.US,D,20171228,000000,6.36,6.36,6.15,6.17,53146,0
+BLFS.US,D,20171229,000000,6.2,6.2,5.9,6,75927,0
+BLFS.US,D,20180102,000000,6,6.06,5.85,5.96,40295,0
+BLFS.US,D,20180103,000000,5.94,5.9794,5.65,5.85,103110,0
+BLFS.US,D,20180104,000000,6.02,6.2096,5.66,5.89,103375,0
+BLFS.US,D,20180105,000000,5.92,6.09,5.92,6.03,38089,0
+BLFS.US,D,20180108,000000,6.06,6.09,5.78,5.79,41958,0
+BLFS.US,D,20180109,000000,5.82,6.07,5.65,5.72,56839,0
+BLFS.US,D,20180110,000000,5.7,5.756,5.61,5.71,58156,0
+BLFS.US,D,20180111,000000,5.66,5.82,5.56,5.81,73157,0
+BLFS.US,D,20180112,000000,5.83,5.89,5.71,5.71,31820,0
+BLFS.US,D,20180116,000000,5.62,5.74,5.52,5.6,104661,0
+BLFS.US,D,20180117,000000,5.6,5.66,5.55,5.63,26145,0
+BLFS.US,D,20180118,000000,5.62,5.81,5.6118,5.74,30786,0
+BLFS.US,D,20180119,000000,5.7,5.7344,5.55,5.62,47460,0
+BLFS.US,D,20180122,000000,5.66,5.6996,5.5225,5.6,29771,0
+BLFS.US,D,20180123,000000,5.51,5.8,5.4,5.73,166498,0
+BLFS.US,D,20180124,000000,5.95,5.95,5.62,5.79,51916,0
+BLFS.US,D,20180125,000000,5.79,5.9,5.79,5.9,30192,0
+BLFS.US,D,20180126,000000,5.9,5.904,5.8,5.85,37976,0
+BLFS.US,D,20180129,000000,5.87,5.87,5.55,5.55,66372,0
+BLFS.US,D,20180130,000000,5.52,5.54,5.4,5.43,62397,0
+BLFS.US,D,20180131,000000,5.52,5.54,5.39,5.42,34150,0
+BLFS.US,D,20180201,000000,5.391,5.45,5.3,5.33,50246,0
+BLFS.US,D,20180202,000000,5.27,5.371,5.25,5.27,41249,0
+BLFS.US,D,20180205,000000,5.19,5.2,4.69,4.73,189084,0
+BLFS.US,D,20180206,000000,4.63,5.05,4.63,4.86,160078,0
+BLFS.US,D,20180207,000000,4.78,5.22,4.78,4.91,25291,0
+BLFS.US,D,20180208,000000,4.9,4.9,4.69,4.79,50277,0
+BLFS.US,D,20180209,000000,4.91,5.0781,4.72,4.85,95812,0
+BLFS.US,D,20180212,000000,4.9,5.04,4.9,4.99,29918,0
+BLFS.US,D,20180213,000000,5.1,5.3096,4.98,5.23,72245,0
+BLFS.US,D,20180214,000000,5.33,5.5,5.31,5.37,46865,0
+BLFS.US,D,20180215,000000,5.45,5.45,5.2301,5.28,48535,0
+BLFS.US,D,20180216,000000,5.33,5.3861,5.27,5.33,22188,0
+BLFS.US,D,20180220,000000,5.27,5.421,5.25,5.29,15537,0
+BLFS.US,D,20180221,000000,5.27,5.389,5.27,5.31,8278,0
+BLFS.US,D,20180222,000000,5.3,5.38,5.25,5.26,30171,0
+BLFS.US,D,20180223,000000,5.26,5.3399,5.25,5.28,10729,0
+BLFS.US,D,20180226,000000,5.36,5.42,5.25,5.25,21071,0
+BLFS.US,D,20180227,000000,5.25,5.26,5.16,5.2054,16730,0
+BLFS.US,D,20180228,000000,5.2,5.399,5.15,5.17,13291,0
+BLFS.US,D,20180301,000000,5.21,5.21,5.038,5.07,20014,0
+BLFS.US,D,20180302,000000,5.02,5.259,5,5.16,15967,0
+BLFS.US,D,20180305,000000,5.19,5.35,5.17,5.3,20608,0
+BLFS.US,D,20180306,000000,5.34,5.5803,5.34,5.55,38664,0
+BLFS.US,D,20180307,000000,5.55,5.91,5.55,5.86,66955,0
+BLFS.US,D,20180308,000000,5.97,6.2,5.7617,5.99,169070,0
+BLFS.US,D,20180309,000000,6.1,6.1,5.295,5.6,196006,0
+BLFS.US,D,20180312,000000,5.73,5.73,5.14,5.14,147207,0
+BLFS.US,D,20180313,000000,5.22,5.38,5.19,5.26,62770,0
+BLFS.US,D,20180314,000000,5.29,5.46,5.2,5.37,34333,0
+BLFS.US,D,20180315,000000,5.39,5.39,5.25,5.26,48377,0
+BLFS.US,D,20180316,000000,5.25,5.27,5.151,5.25,47138,0
+BLFS.US,D,20180319,000000,5.28,5.5,5.25,5.38,23798,0
+BLFS.US,D,20180320,000000,5.27,5.48,5.27,5.48,55148,0
+BLFS.US,D,20180321,000000,5.45,5.68,5.34,5.39,27653,0
+BLFS.US,D,20180322,000000,5.34,5.405,5.211,5.32,34850,0
+BLFS.US,D,20180323,000000,5.33,5.33,5.21,5.29,28392,0
+BLFS.US,D,20180326,000000,5.37,5.409,5.22,5.23,18510,0
+BLFS.US,D,20180327,000000,5.25,5.25,5.08,5.09,37386,0
+BLFS.US,D,20180328,000000,5.09,5.13,4.85,5.07,104325,0
+BLFS.US,D,20180329,000000,5.07,5.32,4.9842,5.13,30553,0
+BLFS.US,D,20180402,000000,5.5,6.219,5.49,6.18,490943,0
+BLFS.US,D,20180403,000000,6.22,6.58,5.881,6.55,331847,0
+BLFS.US,D,20180404,000000,6.49,7.1,6.28,6.96,451172,0
+BLFS.US,D,20180405,000000,7.1,7.1,6.59,6.89,126909,0
+BLFS.US,D,20180406,000000,6.78,7.5,6.7101,7.17,212732,0
+BLFS.US,D,20180409,000000,7.2,7.83,7.19,7.44,500274,0
+BLFS.US,D,20180410,000000,7.43,7.49,6.72,7.05,267600,0
+BLFS.US,D,20180411,000000,7.02,7.19,6.93,7.02,98875,0
+BLFS.US,D,20180412,000000,7.03,7.365,6.903,7.17,157746,0
+BLFS.US,D,20180413,000000,7.25,7.35,7.15,7.23,91860,0
+BLFS.US,D,20180416,000000,7.34,7.5,7,7.12,305700,0
+BLFS.US,D,20180417,000000,7.04,7.57,7.02,7.52,231654,0
+BLFS.US,D,20180418,000000,7.55,7.55,7.31,7.38,81314,0
+BLFS.US,D,20180419,000000,7.4,7.4,7.15,7.33,53050,0
+BLFS.US,D,20180420,000000,7.34,7.36,7.2498,7.3301,23972,0
+BLFS.US,D,20180423,000000,7.21,7.339,7.19,7.21,42049,0
+BLFS.US,D,20180424,000000,7.21,7.3,7.05,7.07,43738,0
+BLFS.US,D,20180425,000000,7.05,7.25,6.92,7.21,35750,0
+BLFS.US,D,20180426,000000,7.24,7.24,7.0636,7.13,42722,0
+BLFS.US,D,20180427,000000,7.11,7.25,7.05,7.22,30140,0
+BLFS.US,D,20180430,000000,7.24,7.3,7.07,7.23,43360,0
+BLFS.US,D,20180501,000000,7.17,7.1815,7.02,7.16,51434,0
+BLFS.US,D,20180502,000000,7.1,7.28,7.1,7.21,24389,0
+BLFS.US,D,20180503,000000,7.19,7.3,7.13,7.25,40136,0
+BLFS.US,D,20180504,000000,7.25,7.749,7.2,7.49,119992,0
+BLFS.US,D,20180507,000000,7.57,8.228,7.57,7.82,260032,0
+BLFS.US,D,20180508,000000,7.99,8.24,7.62,8.03,66257,0
+BLFS.US,D,20180509,000000,8.24,8.45,8.03,8.27,143914,0
+BLFS.US,D,20180510,000000,8.33,8.4,7.94,8.25,89321,0
+BLFS.US,D,20180511,000000,8.5,8.5,7.69,7.96,124804,0
+BLFS.US,D,20180514,000000,7.96,8.84,7.95,8.62,256437,0
+BLFS.US,D,20180515,000000,8.69,8.9,8.48,8.9,162166,0
+BLFS.US,D,20180516,000000,8.9,9,8.45,8.66,172423,0
+BLFS.US,D,20180517,000000,8.66,9.15,8.62,9.0533,122500,0
+BLFS.US,D,20180518,000000,9.05,9.21,8.83,8.91,93795,0
+BLFS.US,D,20180521,000000,8.92,9.2,8.5,8.92,163241,0
+BLFS.US,D,20180522,000000,8.9,9.25,8.825,9.17,89761,0
+BLFS.US,D,20180523,000000,9.24,9.3,8.5001,9.05,176323,0
+BLFS.US,D,20180524,000000,9.01,9.62,9.01,9.51,200121,0
+BLFS.US,D,20180525,000000,9.57,9.6793,9.2714,9.51,116646,0
+BLFS.US,D,20180529,000000,9.51,10.13,9.3638,10.03,220191,0
+BLFS.US,D,20180530,000000,10,10.51,9.9407,10.46,201828,0
+BLFS.US,D,20180531,000000,10.6,10.9,10.34,10.71,407183,0
+BLFS.US,D,20180601,000000,10.7,10.8,9.3401,10.28,261520,0
+BLFS.US,D,20180604,000000,10.36,10.4,10.12,10.37,108476,0
+BLFS.US,D,20180605,000000,10.41,10.5,10.205,10.39,71605,0
+BLFS.US,D,20180606,000000,10.38,10.39,9.9301,10.36,119580,0
+BLFS.US,D,20180607,000000,10.38,11.05,10.172,10.34,223116,0
+BLFS.US,D,20180608,000000,10.51,10.53,10.05,10.21,90689,0
+BLFS.US,D,20180611,000000,10.14,10.7999,10.14,10.72,177057,0
+BLFS.US,D,20180612,000000,10.8,11,10.76,10.95,108728,0
+BLFS.US,D,20180613,000000,10.99,11.4889,10.91,11.27,220218,0
+BLFS.US,D,20180614,000000,11.36,12,11.35,11.87,331840,0
+BLFS.US,D,20180615,000000,12,12.93,11.991,12.87,406331,0
+BLFS.US,D,20180618,000000,12.99,13.99,11.56,13.49,976243,0
+BLFS.US,D,20180619,000000,13.57,13.8,13.03,13.45,192263,0
+BLFS.US,D,20180620,000000,13.55,13.72,12.5903,12.99,224002,0
+BLFS.US,D,20180621,000000,12.92,13.13,11.5,11.52,370551,0
+BLFS.US,D,20180622,000000,11.85,12.7,11.54,12.61,255184,0
+BLFS.US,D,20180625,000000,12.47,12.47,11.88,12.02,128901,0
+BLFS.US,D,20180626,000000,11.88,12.67,11.75,12.17,133554,0
+BLFS.US,D,20180627,000000,12,12.299,11.53,11.58,102465,0
+BLFS.US,D,20180628,000000,11.06,11.58,10.5001,11.41,292481,0
+BLFS.US,D,20180629,000000,11.41,11.96,11.0913,11.41,106637,0
+BLFS.US,D,20180702,000000,13.27,15.49,12.77,14.99,1290781,0
+BLFS.US,D,20180703,000000,15,17.75,14.5,16.7,762984,0
+BLFS.US,D,20180705,000000,16.7,17.479,15.4,16.67,502673,0
+BLFS.US,D,20180706,000000,16.62,17.23,16.411,17.02,248327,0
+BLFS.US,D,20180709,000000,17.18,18.1208,15.7,16.93,624916,0
+BLFS.US,D,20180710,000000,16.81,17.5,16.5,17.25,325235,0
+BLFS.US,D,20180711,000000,17.06,17.33,16.3,17.2,245540,0
+BLFS.US,D,20180712,000000,17.56,19.64,17.32,19,574890,0
+BLFS.US,D,20180713,000000,18.96,20.8,18.9279,19.79,841418,0
+BLFS.US,D,20180716,000000,20.1,21.155,19.76,20.96,614420,0
+BLFS.US,D,20180717,000000,21,22.86,19.5125,20.41,760942,0
+BLFS.US,D,20180718,000000,20.29,20.4,19.07,20.16,430394,0
+BLFS.US,D,20180719,000000,20.16,21.34,20.0459,21.12,204193,0
+BLFS.US,D,20180720,000000,21.12,22.06,21,21.99,266758,0
+BLFS.US,D,20180723,000000,21.99,22.39,21.0404,21.36,274915,0
+BLFS.US,D,20180724,000000,21.5,21.543,18.85,19.82,488822,0
+BLFS.US,D,20180725,000000,19.5,20.31,19.11,20.09,209479,0
+BLFS.US,D,20180726,000000,20,20.7,19.75,20.63,171456,0
+BLFS.US,D,20180727,000000,20.46,21.14,19.26,19.6,186261,0
+BLFS.US,D,20180730,000000,19.39,19.4309,16.88,17.74,629558,0
+BLFS.US,D,20180731,000000,17.47,19.3,16.9,19.06,350952,0
+BLFS.US,D,20180801,000000,20.65,20.65,18.675,19.27,139897,0
+BLFS.US,D,20180802,000000,19.24,19.27,18.51,19,141461,0
+BLFS.US,D,20180803,000000,19,19.105,18.08,18.67,117132,0
+BLFS.US,D,20180806,000000,18.46,19.45,18.2108,18.85,143290,0
+BLFS.US,D,20180807,000000,19,19.45,18.8841,19.3,194546,0
+BLFS.US,D,20180808,000000,19.3,20.88,19.071,20.71,247746,0
+BLFS.US,D,20180809,000000,22,22.199,18.22,19.86,590984,0
+BLFS.US,D,20180810,000000,19.07,20.46,19.07,19.72,304609,0
+BLFS.US,D,20180813,000000,19.7,21.54,19.7,20.54,519796,0
+BLFS.US,D,20180814,000000,21.3,21.38,19.9,20.5,157008,0
+BLFS.US,D,20180815,000000,20.03,20.25,18.7,19.66,258102,0
+BLFS.US,D,20180816,000000,19.62,19.62,18.88,19.29,159261,0
+BLFS.US,D,20180817,000000,19.19,19.86,19,19.75,121143,0
+BLFS.US,D,20180820,000000,19.85,20.82,19.85,20.81,267144,0
+BLFS.US,D,20180821,000000,20.75,24.7307,20.7,24.14,948059,0
+BLFS.US,D,20180822,000000,24.35,24.98,22.565,23.49,582533,0
+BLFS.US,D,20180823,000000,23.35,26.35,23.35,24.93,582392,0
+BLFS.US,D,20180824,000000,25.78,26.2985,25.01,25.475,445088,0
+BLFS.US,D,20180827,000000,25.55,25.95,23.87,24.2,360957,0
+BLFS.US,D,20180828,000000,24.21,24.939,22.65,24.27,401362,0
+BLFS.US,D,20180829,000000,24.24,24.64,23.6612,23.94,194234,0
+BLFS.US,D,20180830,000000,23.64,25.4,23.5001,24.2,447697,0
+BLFS.US,D,20180831,000000,24.24,24.4674,23.64,23.96,190812,0
+BLFS.US,D,20180904,000000,23.96,24.4,23.301,23.45,228241,0
+BLFS.US,D,20180905,000000,23.32,23.32,19.2848,20.14,970890,0
+BLFS.US,D,20180906,000000,20.52,20.6482,18.2,18.65,536536,0
+BLFS.US,D,20180907,000000,18.79,21.47,18.79,21.19,637770,0
+BLFS.US,D,20180910,000000,21.5,21.9975,19.7599,20.02,389259,0
+BLFS.US,D,20180911,000000,19.53,20.42,19.05,19.58,430558,0
+BLFS.US,D,20180912,000000,19.5,20.18,18.99,19.08,259243,0
+BLFS.US,D,20180913,000000,19.14,19.6,17.5914,18.15,575053,0
+BLFS.US,D,20180914,000000,17.9,18.81,17.9,18.52,348485,0
+BLFS.US,D,20180917,000000,18.43,18.6,18.01,18.11,311619,0
+BLFS.US,D,20180918,000000,18.1,18.48,17.495,17.9,224762,0
+BLFS.US,D,20180919,000000,17.93,17.93,16.81,17.37,333781,0
+BLFS.US,D,20180920,000000,17.4,17.963,17.07,17.64,250716,0
+BLFS.US,D,20180921,000000,17.68,18.09,17.2,17.35,215937,0
+BLFS.US,D,20180924,000000,17.31,17.759,17.001,17.1,109670,0
+BLFS.US,D,20180925,000000,17.1,17.795,16.92,17.53,154959,0
+BLFS.US,D,20180926,000000,17.56,17.56,16.4,16.7,286669,0
+BLFS.US,D,20180927,000000,16.6,17.3,15.9,17.23,254116,0
+BLFS.US,D,20180928,000000,17.15,17.7,16.84,17.5,104799,0
+BLFS.US,D,20181001,000000,17.53,18.2,16.42,17.17,389256,0
+BLFS.US,D,20181002,000000,17.16,17.16,15.77,16.51,313071,0
+BLFS.US,D,20181003,000000,16.47,16.81,13.26,13.89,865383,0
+BLFS.US,D,20181004,000000,13.94,13.9708,12.32,13.41,483389,0
+BLFS.US,D,20181005,000000,13.31,13.88,13.03,13.63,304525,0
+BLFS.US,D,20181008,000000,13.41,13.73,12.6005,12.96,305188,0
+BLFS.US,D,20181009,000000,12.78,13.8,12.762,13.22,190575,0
+BLFS.US,D,20181010,000000,13.12,13.2,12.7,12.7,153818,0
+BLFS.US,D,20181011,000000,12.56,12.9899,12.14,12.32,184384,0
+BLFS.US,D,20181012,000000,12.39,13.04,12.32,12.89,209295,0
+BLFS.US,D,20181015,000000,12.85,12.93,12.25,12.29,190696,0
+BLFS.US,D,20181016,000000,12.37,13.5,12.2,13.17,116286,0
+BLFS.US,D,20181017,000000,13.2,13.4223,12.7,13.26,126548,0
+BLFS.US,D,20181018,000000,13.16,13.47,12.6,12.73,83226,0
+BLFS.US,D,20181019,000000,12.77,12.85,12.37,12.41,78558,0
+BLFS.US,D,20181022,000000,12.45,12.98,12.34,12.68,103259,0
+BLFS.US,D,20181023,000000,12.32,12.58,11.61,12.48,196831,0
+BLFS.US,D,20181024,000000,12.39,13.54,12.39,12.91,182377,0
+BLFS.US,D,20181025,000000,13.03,14.03,12.76,13.52,135015,0
+BLFS.US,D,20181026,000000,13.27,13.52,12.52,12.62,127551,0
+BLFS.US,D,20181029,000000,12.79,12.98,12.0208,12.26,80124,0
+BLFS.US,D,20181030,000000,12.04,12.67,12.01,12.38,84964,0
+BLFS.US,D,20181031,000000,12.44,12.88,12.44,12.72,107824,0
+BLFS.US,D,20181101,000000,12.75,12.93,11.85,12.53,187394,0
+BLFS.US,D,20181102,000000,12.55,12.92,12.0216,12.29,71375,0
+BLFS.US,D,20181105,000000,12.31,12.81,12.14,12.36,117066,0
+BLFS.US,D,20181106,000000,12.31,12.31,11.69,11.8,198789,0
+BLFS.US,D,20181107,000000,11.79,12.17,11.5,12.12,181368,0
+BLFS.US,D,20181108,000000,12.15,12.32,11.6,12.28,135439,0
+BLFS.US,D,20181109,000000,11.95,14.7,11.95,13.94,427309,0
+BLFS.US,D,20181112,000000,13.9,14.44,11.4,11.59,516100,0
+BLFS.US,D,20181113,000000,11.61,12.22,11.14,11.15,155081,0
+BLFS.US,D,20181114,000000,11.21,11.21,10.14,10.63,186318,0
+BLFS.US,D,20181115,000000,10.58,10.94,10.26,10.44,206264,0
+BLFS.US,D,20181116,000000,10.45,11.19,10.35,11,121920,0
+BLFS.US,D,20181119,000000,11,11,9.86,10.03,234703,0
+BLFS.US,D,20181120,000000,9.76,10.57,9.67,10.45,110550,0
+BLFS.US,D,20181121,000000,10.41,10.91,9.77,10.75,181291,0
+BLFS.US,D,20181123,000000,10.64,10.9695,10.5,10.64,99776,0
+BLFS.US,D,20181126,000000,10.59,10.91,10.14,10.25,157155,0
+BLFS.US,D,20181127,000000,10.22,10.4269,9.9201,10.33,63234,0
+BLFS.US,D,20181128,000000,10.29,10.74,9.9138,10.72,100639,0
+BLFS.US,D,20181129,000000,10.7,11.67,10.495,11.33,154593,0
+BLFS.US,D,20181130,000000,11.3,12.03,11.04,11.97,199326,0
+BLFS.US,D,20181203,000000,12.38,12.57,12.05,12.29,209718,0
+BLFS.US,D,20181204,000000,12.25,12.41,11.31,11.46,146614,0
+BLFS.US,D,20181206,000000,11.21,12.04,10.91,12.02,114121,0
+BLFS.US,D,20181207,000000,11.95,12.2143,11.04,11.17,156022,0
+BLFS.US,D,20181210,000000,11.1,11.41,10.8,11.27,130286,0
+BLFS.US,D,20181211,000000,11.34,11.84,11.15,11.54,110569,0
+BLFS.US,D,20181212,000000,11.6,12.35,11.6,12.01,144375,0
+BLFS.US,D,20181213,000000,12.15,12.15,11,11.07,162099,0
+BLFS.US,D,20181214,000000,10.88,11.26,10.76,11.09,82080,0
+BLFS.US,D,20181217,000000,10.93,11.27,10.47,10.6,97283,0
+BLFS.US,D,20181218,000000,10.65,10.9,10.46,10.78,184482,0
+BLFS.US,D,20181219,000000,10.84,10.94,10.41,10.6,177078,0
+BLFS.US,D,20181220,000000,10.53,10.62,9.49,9.81,281075,0
+BLFS.US,D,20181221,000000,9.98,9.9859,9.15,9.5,212694,0
+BLFS.US,D,20181224,000000,9.33,9.74,9.29,9.59,68318,0
+BLFS.US,D,20181226,000000,9.63,9.94,9.46,9.89,162640,0
+BLFS.US,D,20181227,000000,10,10.85,9.9,10.79,174941,0
+BLFS.US,D,20181228,000000,10.78,12.19,10.5,12.18,248252,0
+BLFS.US,D,20181231,000000,12.21,12.39,10.865,12.03,219978,0
+BLFS.US,D,20190102,000000,11.77,12.335,11.5818,12,138252,0
+BLFS.US,D,20190103,000000,11.95,12.19,10.9,10.9,152220,0
+BLFS.US,D,20190104,000000,11.05,12.079,11.05,11.78,158827,0
+BLFS.US,D,20190107,000000,11.7,13.52,11.7,13.14,244300,0
+BLFS.US,D,20190108,000000,13.32,13.44,12.07,12.26,151767,0
+BLFS.US,D,20190109,000000,12.38,12.66,12.06,12.16,71772,0
+BLFS.US,D,20190110,000000,12.07,12.54,12,12.51,82512,0
+BLFS.US,D,20190111,000000,12.43,13.1,12.4,12.74,114756,0
+BLFS.US,D,20190114,000000,12.69,12.8,12.15,12.31,75958,0
+BLFS.US,D,20190115,000000,12.15,12.87,12.09,12.75,143725,0
+BLFS.US,D,20190116,000000,12.83,13.29,12.66,12.76,138433,0
+BLFS.US,D,20190117,000000,12.79,12.81,12.371,12.64,133144,0
+BLFS.US,D,20190118,000000,12.75,12.75,12.13,12.2,162209,0
+BLFS.US,D,20190122,000000,12.15,12.51,11.6,12.4,74041,0
+BLFS.US,D,20190123,000000,12.49,12.815,12.04,12.6,119410,0
+BLFS.US,D,20190124,000000,12.69,13.18,12.47,13.07,113595,0
+BLFS.US,D,20190125,000000,13.08,14.05,13.035,13.43,240260,0
+BLFS.US,D,20190128,000000,13.37,13.44,12.92,13.05,119377,0
+BLFS.US,D,20190129,000000,13.07,13.3999,12.7201,12.81,122761,0
+BLFS.US,D,20190130,000000,12.85,13.1994,12.85,13.13,73907,0
+BLFS.US,D,20190131,000000,13.16,14.71,13.16,14.67,202485,0
+BLFS.US,D,20190201,000000,14.82,16.94,14.82,16.37,493425,0
+BLFS.US,D,20190204,000000,16.86,17,15.7,16.11,277042,0
+BLFS.US,D,20190205,000000,16.13,17.45,15.98,16.91,247403,0
+BLFS.US,D,20190206,000000,17.12,17.341,16.28,16.7,162204,0
+BLFS.US,D,20190207,000000,16.46,16.78,15.75,15.89,153359,0
+BLFS.US,D,20190208,000000,15.5,16.14,15.5,16.06,64980,0
+BLFS.US,D,20190211,000000,16.12,16.587,15.7,16,111575,0
+BLFS.US,D,20190212,000000,16.16,16.48,15.94,16.42,81705,0
+BLFS.US,D,20190213,000000,16.5,16.52,15.88,16.36,111474,0
+BLFS.US,D,20190214,000000,16.29,16.29,15.26,15.4,125100,0
+BLFS.US,D,20190215,000000,15.43,16.16,15.43,16.16,94089,0
+BLFS.US,D,20190219,000000,16.27,17.41,16.2068,17.41,175392,0
+BLFS.US,D,20190220,000000,17.48,17.88,17.01,17.8,219769,0
+BLFS.US,D,20190221,000000,17.76,18.8,17.59,18.24,228113,0
+BLFS.US,D,20190222,000000,18.54,18.7999,17.66,18.05,168006,0
+BLFS.US,D,20190225,000000,18.05,18.2492,17.33,17.84,122524,0
+BLFS.US,D,20190226,000000,17.72,17.99,17.125,17.86,115327,0
+BLFS.US,D,20190227,000000,17.72,18.3899,17.32,18.03,73752,0
+BLFS.US,D,20190228,000000,18.14,19.4152,18.04,19.06,236866,0
+BLFS.US,D,20190301,000000,19.39,19.4831,18.68,19.42,180873,0
+BLFS.US,D,20190304,000000,19.49,19.5,17.1,17.43,281199,0
+BLFS.US,D,20190305,000000,17.43,17.6095,16.81,17.07,146362,0
+BLFS.US,D,20190306,000000,17.21,17.32,16.13,16.45,163846,0
+BLFS.US,D,20190307,000000,16.1,16.8,15.81,16.66,205389,0
+BLFS.US,D,20190308,000000,16.68,16.79,16.0501,16.34,109503,0
+BLFS.US,D,20190311,000000,16.42,16.89,16.281,16.74,94363,0
+BLFS.US,D,20190312,000000,16.82,17.61,16.74,17.31,115681,0
+BLFS.US,D,20190313,000000,17.54,17.74,16.8,16.89,153072,0
+BLFS.US,D,20190314,000000,16.89,18.21,16.61,17.69,229763,0
+BLFS.US,D,20190315,000000,18,19.36,17.01,18.7,412503,0
+BLFS.US,D,20190318,000000,18.81,20.6582,18.7863,20.51,398150,0
+BLFS.US,D,20190319,000000,20.67,20.9,19.81,20.17,189444,0
+BLFS.US,D,20190320,000000,19.99,20.55,18.8,20.14,251277,0
+BLFS.US,D,20190321,000000,20.15,21.65,20.15,21.26,317682,0
+BLFS.US,D,20190322,000000,21.26,22.44,19.45,19.53,322801,0
+BLFS.US,D,20190325,000000,19.36,20.01,17.5,18.78,288189,0
+BLFS.US,D,20190326,000000,18.81,19.1459,17.8,17.91,175598,0
+BLFS.US,D,20190327,000000,17.91,18.25,16.89,17.47,159947,0
+BLFS.US,D,20190328,000000,17.5,18.15,17.45,17.92,108301,0
+BLFS.US,D,20190329,000000,18.05,18.11,17.44,17.89,229445,0
+BLFS.US,D,20190401,000000,18.12,18.5786,17.3725,17.61,136536,0
+BLFS.US,D,20190402,000000,17.59,17.99,17.41,17.88,71706,0
+BLFS.US,D,20190403,000000,17.98,18.15,17.31,18.1,168114,0
+BLFS.US,D,20190404,000000,18.06,18.4762,17.36,17.66,121648,0
+BLFS.US,D,20190405,000000,17.66,17.95,17.49,17.56,89157,0
+BLFS.US,D,20190408,000000,17.5,17.94,17,17.9,131295,0
+BLFS.US,D,20190409,000000,17.8,18.44,17.77,17.99,85907,0
+BLFS.US,D,20190410,000000,17.99,18.7736,17.86,18.77,110797,0
+BLFS.US,D,20190411,000000,18.8,18.8,18.235,18.58,94730,0
+BLFS.US,D,20190412,000000,18.71,18.75,17.67,17.82,103116,0
+BLFS.US,D,20190415,000000,17.82,17.82,16.9,17.54,266855,0
+BLFS.US,D,20190416,000000,17.47,17.7353,16.86,17.11,196724,0
+BLFS.US,D,20190417,000000,17.22,17.22,15.66,16.5,253417,0
+BLFS.US,D,20190418,000000,16.44,16.48,15.8121,16.36,174856,0
+BLFS.US,D,20190422,000000,16.35,16.85,16.02,16.26,101085,0
+BLFS.US,D,20190423,000000,16.2,17.08,16.08,16.2,198916,0
+BLFS.US,D,20190424,000000,16.28,16.95,16.02,16.52,145033,0
+BLFS.US,D,20190425,000000,16.45,16.7735,16.15,16.52,97725,0
+BLFS.US,D,20190426,000000,16.5,17.04,16.32,16.84,76901,0
+BLFS.US,D,20190429,000000,16.9,17.58,16.4738,17.29,92877,0
+BLFS.US,D,20190430,000000,17.19,17.26,16.53,16.74,179460,0
+BLFS.US,D,20190501,000000,16.77,17.24,16.42,17.18,61787,0
+BLFS.US,D,20190502,000000,17.11,17.61,16.905,17.23,65980,0
+BLFS.US,D,20190503,000000,17.47,17.6446,17.04,17.46,58488,0
+BLFS.US,D,20190506,000000,17.11,18.09,17.02,17.86,111331,0
+BLFS.US,D,20190507,000000,17.7,17.99,16.87,16.99,135809,0
+BLFS.US,D,20190508,000000,17.08,17.15,16.65,16.97,66800,0
+BLFS.US,D,20190509,000000,16.77,17.1,16.01,16.76,174202,0
+BLFS.US,D,20190510,000000,16.9,17.4,16.01,16.57,176068,0
+BLFS.US,D,20190513,000000,16.06,16.91,16.03,16.73,156678,0
+BLFS.US,D,20190514,000000,16.8,17.77,16.6,17.73,127606,0
+BLFS.US,D,20190515,000000,17.52,18.16,16.87,17.57,164102,0
+BLFS.US,D,20190516,000000,17.53,18.14,16.5,17.74,155344,0
+BLFS.US,D,20190517,000000,17.68,18.7,17.5674,18.22,129539,0
+BLFS.US,D,20190520,000000,18.07,18.71,17.86,18.69,95708,0
+BLFS.US,D,20190521,000000,18.79,20,18.35,18.39,267470,0
+BLFS.US,D,20190522,000000,18.34,18.72,17.95,18.54,131054,0
+BLFS.US,D,20190523,000000,18.4,18.5,17.415,17.63,190977,0
+BLFS.US,D,20190524,000000,17.82,17.82,17.28,17.53,79103,0
+BLFS.US,D,20190528,000000,17.55,18.14,16.75,16.76,179806,0
+BLFS.US,D,20190529,000000,16.73,17.55,16.37,17.54,233031,0
+BLFS.US,D,20190530,000000,17.5,18.37,17.295,17.69,180089,0
+BLFS.US,D,20190531,000000,17.44,17.94,17.12,17.73,115065,0
+BLFS.US,D,20190603,000000,17.55,18.3499,17.31,18.18,196226,0
+BLFS.US,D,20190604,000000,18.4,18.74,17.94,18.74,183340,0
+BLFS.US,D,20190605,000000,18.88,19.65,18.52,19.42,191861,0
+BLFS.US,D,20190606,000000,19.37,19.97,18.33,18.51,151332,0
+BLFS.US,D,20190607,000000,18.59,19.12,18.315,18.46,158904,0
+BLFS.US,D,20190610,000000,18.79,18.96,17.9,18.15,156510,0
+BLFS.US,D,20190611,000000,18.29,18.29,17.13,17.57,190408,0
+BLFS.US,D,20190612,000000,17.4,17.715,17.29,17.38,73579,0
+BLFS.US,D,20190613,000000,17.37,17.95,17.03,17.76,153787,0
+BLFS.US,D,20190614,000000,17.81,18.19,17.63,17.69,99944,0
+BLFS.US,D,20190617,000000,17.61,17.99,17.31,17.67,93285,0
+BLFS.US,D,20190618,000000,17.88,18.21,17.6,17.8,138002,0
+BLFS.US,D,20190619,000000,17.6,17.94,17.38,17.6,137330,0
+BLFS.US,D,20190620,000000,17.76,17.92,17.07,17.15,106228,0
+BLFS.US,D,20190621,000000,17.08,17.15,16.24,16.56,276253,0
+BLFS.US,D,20190624,000000,16.52,16.63,16.05,16.36,181709,0
+BLFS.US,D,20190625,000000,16.44,16.66,15.06,15.2,335185,0
+BLFS.US,D,20190626,000000,15.16,16.24,15.06,15.85,300080,0
+BLFS.US,D,20190627,000000,15.97,16.48,15.97,16.25,191253,0
+BLFS.US,D,20190628,000000,16.3,17.04,16.09,16.95,1044934,0
+BLFS.US,D,20190701,000000,17.2,17.8,17.01,17.39,202673,0
+BLFS.US,D,20190702,000000,17.4,17.4,16.36,16.71,186447,0
+BLFS.US,D,20190703,000000,16.67,16.7,15.57,15.7,162036,0
+BLFS.US,D,20190705,000000,15.76,16.03,15.52,15.71,146470,0
+BLFS.US,D,20190708,000000,15.96,18.33,15.72,18.21,653644,0
+BLFS.US,D,20190709,000000,17.94,18.3,17.09,18.15,300433,0
+BLFS.US,D,20190710,000000,18.27,18.31,16.87,17.27,219344,0
+BLFS.US,D,20190711,000000,17.15,17.35,16.88,17.24,140077,0
+BLFS.US,D,20190712,000000,17.11,17.15,16.7405,16.93,139892,0
+BLFS.US,D,20190715,000000,16.93,16.93,16.04,16.19,214558,0
+BLFS.US,D,20190716,000000,16.2,16.61,16.1,16.55,138860,0
+BLFS.US,D,20190717,000000,16.55,16.73,16.49,16.64,97818,0
+BLFS.US,D,20190718,000000,16.5,16.99,16.16,16.97,155127,0
+BLFS.US,D,20190719,000000,16.95,17.64,16.84,17.53,155530,0
+BLFS.US,D,20190722,000000,17.82,19.27,17.75,18.82,347824,0
+BLFS.US,D,20190723,000000,19.29,19.38,18.35,19.29,144544,0
+BLFS.US,D,20190724,000000,19.18,19.94,18.61,19.89,203420,0
+BLFS.US,D,20190725,000000,19.8,19.8,18.96,19.48,138868,0
+BLFS.US,D,20190726,000000,19.11,19.645,17.9015,19.26,143097,0
+BLFS.US,D,20190729,000000,19.28,19.34,18.44,18.49,88745,0
+BLFS.US,D,20190730,000000,18.39,19.27,18.26,19.17,99741,0
+BLFS.US,D,20190731,000000,19.23,19.45,18.805,19.07,175183,0
+BLFS.US,D,20190801,000000,19.13,19.74,19.13,19.39,199096,0
+BLFS.US,D,20190802,000000,19.24,19.24,18.05,18.4,161863,0
+BLFS.US,D,20190805,000000,17.91,18.06,17.4116,17.99,209669,0
+BLFS.US,D,20190806,000000,18.1,18.36,17.6,18.26,117261,0
+BLFS.US,D,20190807,000000,18.1,18.24,17.81,18.12,105309,0
+BLFS.US,D,20190808,000000,18.23,18.76,17.95,18.55,164784,0
+BLFS.US,D,20190809,000000,19.21,19.21,16.8,17,486411,0
+BLFS.US,D,20190812,000000,16.93,17.32,16.5,17.31,169139,0
+BLFS.US,D,20190813,000000,17.14,18.4,17.04,18.32,174314,0
+BLFS.US,D,20190814,000000,18.1,18.11,17.66,17.81,159145,0
+BLFS.US,D,20190815,000000,17.91,19.1,17.9,18.99,325564,0
+BLFS.US,D,20190816,000000,18.98,20.32,18.64,19.78,259965,0
+BLFS.US,D,20190819,000000,20.14,20.97,19.87,20.2,187458,0
+BLFS.US,D,20190820,000000,20.03,20.74,19.97,20.55,81032,0
+BLFS.US,D,20190821,000000,20.78,21,20.2601,20.78,91498,0
+BLFS.US,D,20190822,000000,20.78,20.98,20.51,20.74,133294,0
+BLFS.US,D,20190823,000000,20.75,20.92,19.08,19.31,173807,0
+BLFS.US,D,20190826,000000,19.49,19.6487,18.74,19.56,106231,0
+BLFS.US,D,20190827,000000,19.86,19.98,18.99,19.54,157648,0
+BLFS.US,D,20190828,000000,19.55,20.68,19.3061,19.94,82086,0
+BLFS.US,D,20190829,000000,20.12,20.43,19.71,20.35,108502,0
+BLFS.US,D,20190830,000000,20.07,20.85,20.04,20.69,88637,0
+BLFS.US,D,20190903,000000,20.54,20.55,19.88,20.33,162087,0
+BLFS.US,D,20190904,000000,20.84,20.84,18.82,19.93,268164,0
+BLFS.US,D,20190905,000000,20.18,20.3,19.85,20.03,119638,0
+BLFS.US,D,20190906,000000,20.18,20.25,19.44,19.51,192769,0
+BLFS.US,D,20190909,000000,19.5,20,19.33,19.56,173742,0
+BLFS.US,D,20190910,000000,19.48,19.85,19.15,19.61,132937,0
+BLFS.US,D,20190911,000000,19.48,19.63,19,19.09,150592,0
+BLFS.US,D,20190912,000000,19.13,19.69,18.5,19.55,215111,0
+BLFS.US,D,20190913,000000,19.7,20.32,19.49,20.27,63489,0
+BLFS.US,D,20190916,000000,19.99,20.72,19.99,20.61,189138,0
+BLFS.US,D,20190917,000000,20.58,21.03,20.17,20.98,137308,0
+BLFS.US,D,20190918,000000,21,21.0782,20.38,20.98,150666,0
+BLFS.US,D,20190919,000000,20.98,21.18,20.6138,20.82,117021,0
+BLFS.US,D,20190920,000000,20.77,21.01,20.58,20.74,135045,0
+BLFS.US,D,20190923,000000,20.83,21.17,20.5,20.82,141973,0
+BLFS.US,D,20190924,000000,20.66,20.8,18.36,18.47,424017,0
+BLFS.US,D,20190925,000000,18.35,19.19,16.8403,17.89,446958,0
+BLFS.US,D,20190926,000000,18,18,16.19,16.95,353959,0
+BLFS.US,D,20190927,000000,16.91,17.01,15.78,16.06,217060,0
+BLFS.US,D,20190930,000000,16.01,16.71,15.59,16.625,293685,0
+BLFS.US,D,20191001,000000,16.63,16.93,16.2,16.31,314487,0
+BLFS.US,D,20191002,000000,16.25,16.35,15.65,16.23,211633,0
+BLFS.US,D,20191003,000000,16.16,16.4176,15.54,16.17,138890,0
+BLFS.US,D,20191004,000000,16.14,16.35,15.06,15.55,190506,0
+BLFS.US,D,20191007,000000,15.55,16.86,15.35,16.05,472438,0
+BLFS.US,D,20191008,000000,16.12,16.1879,15.4,15.52,236024,0
+BLFS.US,D,20191009,000000,15.63,15.79,15.11,15.23,131906,0
+BLFS.US,D,20191010,000000,15.24,15.33,14.6559,14.95,144746,0
+BLFS.US,D,20191011,000000,15.02,15.69,14.99,15.21,98717,0
+BLFS.US,D,20191014,000000,15.45,16.5,15.32,16.19,252643,0
+BLFS.US,D,20191015,000000,16.21,16.59,15.825,16.17,156420,0
+BLFS.US,D,20191016,000000,16.09,16.63,15.82,16.44,117661,0
+BLFS.US,D,20191017,000000,16.52,16.81,15.88,16.67,165188,0
+BLFS.US,D,20191018,000000,16.58,16.92,16.08,16.33,94943,0
+BLFS.US,D,20191021,000000,16.33,16.9759,16.33,16.89,137625,0
+BLFS.US,D,20191022,000000,17,17.23,16.48,16.54,92192,0
+BLFS.US,D,20191023,000000,16.54,17.14,16.54,16.8,76318,0
+BLFS.US,D,20191024,000000,16.8,16.8,16.4284,16.58,70814,0
+BLFS.US,D,20191025,000000,16.66,17.72,16.56,17.22,152464,0
+BLFS.US,D,20191028,000000,17.16,17.69,17.16,17.57,78310,0
+BLFS.US,D,20191029,000000,17.56,17.96,17.3112,17.86,86344,0
+BLFS.US,D,20191030,000000,17.87,17.87,16.7,16.92,157338,0
+BLFS.US,D,20191031,000000,16.94,17.21,16.54,17.01,96280,0
+BLFS.US,D,20191101,000000,17.13,17.87,17.13,17.69,103842,0
+BLFS.US,D,20191104,000000,17.87,18.29,17.55,18.08,98641,0
+BLFS.US,D,20191105,000000,18.12,19.14,18.09,18.9,103453,0
+BLFS.US,D,20191106,000000,18.73,18.85,17.01,17.59,169047,0
+BLFS.US,D,20191107,000000,17.86,17.86,16.76,16.81,131075,0
+BLFS.US,D,20191108,000000,16.62,17,15.903,16.76,241989,0
+BLFS.US,D,20191111,000000,16.53,16.91,16.11,16.73,126146,0
+BLFS.US,D,20191112,000000,16.72,17.1399,16.43,16.59,171453,0
+BLFS.US,D,20191113,000000,16,16.38,14.51,14.59,477093,0
+BLFS.US,D,20191114,000000,14.09,14.86,13.78,14.75,521732,0
+BLFS.US,D,20191115,000000,14.88,15.49,14.75,15.25,226704,0
+BLFS.US,D,20191118,000000,15.24,15.355,14.6,14.77,180027,0
+BLFS.US,D,20191119,000000,14.82,15.26,14.43,15.14,150564,0
+BLFS.US,D,20191120,000000,14.94,16.19,14.94,15.55,234438,0
+BLFS.US,D,20191121,000000,15.83,16.66,15.66,16.48,220263,0
+BLFS.US,D,20191122,000000,16.61,16.89,16.405,16.81,116184,0
+BLFS.US,D,20191125,000000,16.8,17.2558,16.55,16.65,189921,0
+BLFS.US,D,20191126,000000,16.65,16.9,16.27,16.29,113281,0
+BLFS.US,D,20191127,000000,16.37,16.8,16.17,16.44,97975,0
+BLFS.US,D,20191129,000000,16.42,16.85,16.26,16.75,70829,0
+BLFS.US,D,20191202,000000,16.73,16.73,15.64,15.77,130446,0
+BLFS.US,D,20191203,000000,15.49,16.09,15.478,16.09,119381,0
+BLFS.US,D,20191204,000000,16.23,16.5776,15.78,16.22,97052,0
+BLFS.US,D,20191205,000000,16.29,16.41,16,16.07,120660,0
+BLFS.US,D,20191206,000000,16.18,16.45,16.09,16.19,93001,0
+BLFS.US,D,20191209,000000,16.02,16.22,15.36,15.66,145739,0
+BLFS.US,D,20191210,000000,15.76,15.76,15.33,15.45,110157,0
+BLFS.US,D,20191211,000000,15.5,15.5474,14.82,15.09,224377,0
+BLFS.US,D,20191212,000000,15.15,15.69,14.99,15.49,174482,0
+BLFS.US,D,20191213,000000,15.46,15.96,15.3649,15.67,82839,0
+BLFS.US,D,20191216,000000,16,16.37,15.46,15.57,236006,0
+BLFS.US,D,20191217,000000,15.67,15.93,15.49,15.8,136555,0
+BLFS.US,D,20191218,000000,15.84,16.565,15.65,16.4,171970,0
+BLFS.US,D,20191219,000000,16.42,16.69,15.9208,16.14,115750,0
+BLFS.US,D,20191220,000000,16.24,16.39,15.42,15.51,166490,0
+BLFS.US,D,20191223,000000,15.61,16.62,15.55,16.53,151634,0
+BLFS.US,D,20191224,000000,16.55,16.9557,16.39,16.65,80257,0
+BLFS.US,D,20191226,000000,16.68,16.84,16.48,16.61,72366,0
+BLFS.US,D,20191227,000000,16.7,16.72,16.25,16.33,71484,0
+BLFS.US,D,20191230,000000,16.32,16.32,15.91,16.06,66258,0
+BLFS.US,D,20191231,000000,16.06,16.28,15.97,16.18,66247,0
+BLFS.US,D,20200102,000000,16.36,16.43,15.988,16.4,65664,0
+BLFS.US,D,20200103,000000,16.3,16.48,16,16.26,70651,0
+BLFS.US,D,20200106,000000,16.24,16.24,15.79,15.86,108084,0
+BLFS.US,D,20200107,000000,15.87,16.14,15.27,15.98,121628,0
+BLFS.US,D,20200108,000000,16.23,16.86,16,16.8,185378,0
+BLFS.US,D,20200109,000000,16.86,18.0513,16.76,17.03,189442,0
+BLFS.US,D,20200110,000000,17.05,17.05,16.335,16.38,171321,0
+BLFS.US,D,20200113,000000,16.41,16.41,15.5005,16.08,218598,0
+BLFS.US,D,20200114,000000,16.19,16.23,15.75,15.83,121271,0
+BLFS.US,D,20200115,000000,15.8,16.22,15.8,15.9,96003,0
+BLFS.US,D,20200116,000000,16.06,16.1247,15.7177,15.9,256158,0
+BLFS.US,D,20200117,000000,15.91,16.3,15.338,16.21,248227,0
+BLFS.US,D,20200121,000000,16.24,16.24,15.15,15.66,243621,0
+BLFS.US,D,20200122,000000,15.69,15.81,15.09,15.2,196583,0
+BLFS.US,D,20200123,000000,15.2,15.6,14.97,15.48,109171,0
+BLFS.US,D,20200124,000000,15.48,15.48,15.02,15.14,103270,0
+BLFS.US,D,20200127,000000,14.85,15.2,14.1,14.97,203940,0
+BLFS.US,D,20200128,000000,15.06,15.06,14.6,14.97,131872,0
+BLFS.US,D,20200129,000000,14.97,15.17,14.83,15.17,86959,0
+BLFS.US,D,20200130,000000,15.05,15.3076,14.61,14.64,96220,0
+BLFS.US,D,20200131,000000,14.58,14.58,13.75,13.79,167499,0
+BLFS.US,D,20200203,000000,13.88,14.44,13.51,14,187179,0
+BLFS.US,D,20200204,000000,14.24,14.4,14.01,14.22,127506,0
+BLFS.US,D,20200205,000000,14.26,14.53,14.02,14.3,194180,0
+BLFS.US,D,20200206,000000,14.88,14.9,13.62,13.87,333041,0
+BLFS.US,D,20200207,000000,13.8,13.96,13.25,13.81,321535,0
+BLFS.US,D,20200210,000000,13.69,13.88,13.69,13.85,165145,0
+BLFS.US,D,20200211,000000,13.84,14.06,13.59,13.98,218872,0
+BLFS.US,D,20200212,000000,14.05,14.3,14.03,14.26,93586,0
+BLFS.US,D,20200213,000000,14.21,15.02,14.12,14.94,177168,0
+BLFS.US,D,20200214,000000,14.92,15.75,14.835,15.29,172746,0
+BLFS.US,D,20200218,000000,15.1,15.68,15.07,15.54,89842,0
+BLFS.US,D,20200219,000000,16.11,16.52,16.05,16.32,178172,0
+BLFS.US,D,20200220,000000,16.19,16.725,16.0989,16.21,163065,0
+BLFS.US,D,20200221,000000,16.24,16.24,15.41,15.63,141954,0
+BLFS.US,D,20200224,000000,15.35,15.93,15.21,15.77,153511,0
+BLFS.US,D,20200225,000000,15.93,15.94,15.07,15.21,189659,0
+BLFS.US,D,20200226,000000,15.27,15.49,14.5498,14.81,118920,0
+BLFS.US,D,20200227,000000,14.74,14.98,14.12,14.59,149348,0
+BLFS.US,D,20200228,000000,14.62,14.8,13.86,14.15,152804,0
+BLFS.US,D,20200302,000000,14.09,14.4595,13.83,14.36,134741,0
+BLFS.US,D,20200303,000000,14.395,14.55,13.64,13.86,142048,0
+BLFS.US,D,20200304,000000,14.16,14.45,13.85,14.36,114209,0
+BLFS.US,D,20200305,000000,14.19,14.44,13.52,14.05,144926,0
+BLFS.US,D,20200306,000000,14,14.04,13.455,13.98,259586,0
+BLFS.US,D,20200309,000000,13.4,13.4,12.49,12.59,226713,0
+BLFS.US,D,20200310,000000,13,13.24,11.89,13.2,282081,0
+BLFS.US,D,20200311,000000,12.86,12.89,11.89,12.25,230716,0
+BLFS.US,D,20200312,000000,11,11.05,7.37,8.64,1209141,0
+BLFS.US,D,20200313,000000,8.8,9.38,8.2501,9.03,581004,0
+BLFS.US,D,20200316,000000,8.15,8.46,7.8001,8.36,310054,0
+BLFS.US,D,20200317,000000,8.62,9.67,8.3,9.56,187676,0
+BLFS.US,D,20200318,000000,8.75,9.96,8.6,9.91,310950,0
+BLFS.US,D,20200319,000000,9.99,11.85,9.9,11.84,235229,0
+BLFS.US,D,20200320,000000,11.82,11.82,8.88,9.12,352104,0
+BLFS.US,D,20200323,000000,9.05,9.45,8.2909,8.74,177574,0
+BLFS.US,D,20200324,000000,9.26,9.64,9.0101,9.21,211946,0
+BLFS.US,D,20200325,000000,9.23,9.58,8.47,9.18,236678,0
+BLFS.US,D,20200326,000000,9.31,10.165,8.85,10.08,283316,0
+BLFS.US,D,20200327,000000,9.7,9.7923,9.02,9.39,125543,0
+BLFS.US,D,20200330,000000,9.4,9.99,9.25,9.85,74354,0
+BLFS.US,D,20200331,000000,9.95,10.11,9.3,9.5,154650,0
+BLFS.US,D,20200401,000000,9.19,9.5,8.99,9.2,175253,0
+BLFS.US,D,20200402,000000,8.99,9.6,8.83,9.46,133855,0
+BLFS.US,D,20200403,000000,9.46,9.89,8.925,9.84,103812,0
+BLFS.US,D,20200406,000000,10.61,10.7187,10,10.29,189399,0
+BLFS.US,D,20200407,000000,10.81,10.99,10.31,10.46,156020,0
+BLFS.US,D,20200408,000000,10.67,11.1599,9.66,9.83,232942,0
+BLFS.US,D,20200409,000000,10.01,10.14,8.88,9.53,589781,0
+BLFS.US,D,20200413,000000,9.53,9.91,8.94,9.84,294809,0
+BLFS.US,D,20200414,000000,10,10.75,9.9304,10.42,151837,0
+BLFS.US,D,20200415,000000,10.04,10.4,9.53,10.3,125498,0
+BLFS.US,D,20200416,000000,10.34,10.5159,9.93,10.32,175423,0
+BLFS.US,D,20200417,000000,10.56,11.04,10.56,10.95,90303,0
+BLFS.US,D,20200420,000000,10.98,10.9811,10.4,10.51,139550,0
+BLFS.US,D,20200421,000000,10.35,10.69,10.27,10.59,129090,0
+BLFS.US,D,20200422,000000,10.74,11.41,10.64,11.3,75720,0
+BLFS.US,D,20200423,000000,11.3,11.91,11.3,11.36,103186,0
+BLFS.US,D,20200424,000000,11.4,11.58,10.8262,10.91,269043,0
+BLFS.US,D,20200427,000000,11.01,11.45,10.99,11.23,131525,0
+BLFS.US,D,20200428,000000,11.35,11.55,10.53,10.94,134397,0
+BLFS.US,D,20200429,000000,11.14,11.45,10.83,10.91,250101,0
+BLFS.US,D,20200430,000000,10.95,11.2,10.62,10.93,97164,0
+BLFS.US,D,20200501,000000,11.02,11.25,10,10.54,265468,0
+BLFS.US,D,20200504,000000,10.58,11.55,10.305,11.47,124894,0
+BLFS.US,D,20200505,000000,11.72,12.49,11.54,12.42,179012,0
+BLFS.US,D,20200506,000000,12.57,13.45,12.37,12.52,218413,0
+BLFS.US,D,20200507,000000,12.88,13.44,12.68,13.1,129505,0
+BLFS.US,D,20200508,000000,13.21,13.68,13.06,13.61,131492,0
+BLFS.US,D,20200511,000000,13.54,15.29,13.36,14.89,255881,0
+BLFS.US,D,20200512,000000,14.97,15.65,14.51,15.23,225402,0
+BLFS.US,D,20200513,000000,15.5,15.88,14.545,14.9,378804,0
+BLFS.US,D,20200514,000000,14.79,14.82,14.1,14.57,208949,0
+BLFS.US,D,20200515,000000,15.79,15.89,13.76,15.35,523238,0
+BLFS.US,D,20200518,000000,15.761,16.729,15.48,15.88,282506,0
+BLFS.US,D,20200519,000000,16,16.8417,15.78,16.47,244342,0
+BLFS.US,D,20200520,000000,16.9,17.28,15.97,16.09,251905,0
+BLFS.US,D,20200521,000000,16.07,16.37,15.71,15.99,118377,0
+BLFS.US,D,20200522,000000,15.94,16.14,15.37,16.05,226691,0
+BLFS.US,D,20200526,000000,16.27,16.28,15.78,16.08,144779,0
+BLFS.US,D,20200527,000000,16.34,16.34,15.56,16.18,176481,0
+BLFS.US,D,20200528,000000,16.3,17.04,16.2,16.62,183164,0
+BLFS.US,D,20200529,000000,16.69,16.69,15.72,16.45,170619,0
+BLFS.US,D,20200601,000000,16.45,16.96,16.14,16.53,202877,0
+BLFS.US,D,20200602,000000,16.43,16.54,15.71,16.06,197024,0
+BLFS.US,D,20200603,000000,16.06,16.24,15.81,15.9,92458,0
+BLFS.US,D,20200604,000000,15.85,16.23,15.62,15.85,99757,0
+BLFS.US,D,20200605,000000,16.1,16.84,15.77,16.5,149141,0
+BLFS.US,D,20200608,000000,16.62,17.16,16.18,16.62,129432,0
+BLFS.US,D,20200609,000000,16.49,16.68,16.18,16.22,89962,0
+BLFS.US,D,20200610,000000,16.26,16.55,15.92,16.16,105212,0
+BLFS.US,D,20200611,000000,15.81,15.81,14.5601,14.68,189848,0
+BLFS.US,D,20200612,000000,15.05,15.1299,14.43,15.12,137294,0
+BLFS.US,D,20200615,000000,14.87,16.8,14.87,16.6,295890,0
+BLFS.US,D,20200616,000000,16.64,17.27,16.31,17.06,102642,0
+BLFS.US,D,20200617,000000,17.16,17.34,16.31,16.33,222039,0
+BLFS.US,D,20200618,000000,16.18,17,16.18,16.56,203246,0
+BLFS.US,D,20200619,000000,16.89,16.89,16.09,16.25,481835,0
+BLFS.US,D,20200622,000000,16.19,16.45,15.89,15.89,168773,0
+BLFS.US,D,20200623,000000,16.17,16.99,16.17,16.53,238574,0
+BLFS.US,D,20200624,000000,16.29,16.74,16.07,16.5,128761,0
+BLFS.US,D,20200625,000000,16.41,16.66,16.24,16.37,119140,0
+BLFS.US,D,20200626,000000,16.22,16.48,15.49,15.6,232349,0
+BLFS.US,D,20200629,000000,15.68,15.8985,15.05,15.3,128806,0
+BLFS.US,D,20200630,000000,15.34,16.45,15.1501,16.35,221154,0
+BLFS.US,D,20200701,000000,16.45,16.46,15.7,16.04,115389,0
+BLFS.US,D,20200702,000000,15.79,20.42,15.64,17.98,3725407,0
+BLFS.US,D,20200706,000000,18.79,19.95,17.79,18.08,690211,0
+BLFS.US,D,20200707,000000,18.03,18.4199,17.57,17.585,246037,0
+BLFS.US,D,20200708,000000,18.03,18.1,17.6,17.99,337337,0
+BLFS.US,D,20200709,000000,17.65,18.1,17.57,17.91,201367,0
+BLFS.US,D,20200710,000000,18.55,19.98,17.88,19.42,726854,0
+BLFS.US,D,20200713,000000,19.75,20.91,19.17,19.4,706925,0
+BLFS.US,D,20200714,000000,19.33,19.38,18.33,19.22,327804,0
+BLFS.US,D,20200715,000000,19.62,20.0499,19.4,19.945,290302,0
+BLFS.US,D,20200716,000000,19.62,19.805,19.04,19.51,184183,0
+BLFS.US,D,20200717,000000,19.51,19.86,19.5,19.55,192912,0
+BLFS.US,D,20200720,000000,19.74,21.13,19.74,21.01,426163,0
+BLFS.US,D,20200721,000000,21.23,21.585,20.75,21.43,400696,0
+BLFS.US,D,20200722,000000,21.3,22.25,20.43,20.52,198164,0
+BLFS.US,D,20200723,000000,20.66,21.015,20.18,20.57,189977,0
+BLFS.US,D,20200724,000000,20.39,20.39,19.44,19.56,159096,0
+BLFS.US,D,20200727,000000,19.59,20.09,19.5485,20.06,107084,0
+BLFS.US,D,20200728,000000,20.06,20.17,18.9,19.14,182527,0
+BLFS.US,D,20200729,000000,19.15,19.67,18.79,19.51,374595,0
+BLFS.US,D,20200730,000000,19.2,19.5,18.94,19.37,198775,0
+BLFS.US,D,20200731,000000,19.45,19.85,19.14,19.33,180932,0
+BLFS.US,D,20200803,000000,19.49,21.34,19.49,21.01,344135,0
+BLFS.US,D,20200804,000000,21,21.13,20.72,20.99,133436,0
+BLFS.US,D,20200805,000000,20.99,21.0833,20.7387,20.95,110165,0
+BLFS.US,D,20200806,000000,21,21.116,20.06,20.67,231167,0
+BLFS.US,D,20200807,000000,20.59,21.57,20.2869,21.02,298903,0
+BLFS.US,D,20200810,000000,21.23,23.36,21.23,22.57,598933,0
+BLFS.US,D,20200811,000000,21.24,21.875,19.205,19.82,645845,0
+BLFS.US,D,20200812,000000,19.68,20.1476,18.2,18.33,307700,0
+BLFS.US,D,20200813,000000,18.31,18.97,18.22,18.87,239951,0
+BLFS.US,D,20200814,000000,18.95,19.93,18.3,18.52,177420,0
+BLFS.US,D,20200817,000000,18.64,19.87,18.6101,19.38,407188,0
+BLFS.US,D,20200818,000000,19.47,19.8899,19.25,19.4,195106,0
+BLFS.US,D,20200819,000000,19.43,19.95,19.21,19.51,177054,0
+BLFS.US,D,20200820,000000,19.31,20.1,19.211,19.71,126362,0
+BLFS.US,D,20200821,000000,19.57,20.3685,19.42,20.31,151392,0
+BLFS.US,D,20200824,000000,20.35,20.65,20,20.18,348701,0
+BLFS.US,D,20200825,000000,20.22,20.68,19.8,20.53,135111,0
+BLFS.US,D,20200826,000000,20.51,21.18,20.21,20.68,384688,0
+BLFS.US,D,20200827,000000,20.75,21.44,20.0886,21.26,269112,0
+BLFS.US,D,20200828,000000,21.45,21.6998,21.26,21.32,161587,0
+BLFS.US,D,20200831,000000,21.4,21.495,20.89,21.32,178237,0
+BLFS.US,D,20200901,000000,21.09,22.83,21.09,22.67,281037,0
+BLFS.US,D,20200902,000000,22.83,23.74,22.6914,23.54,339926,0
+BLFS.US,D,20200903,000000,23.48,23.575,22.15,22.4,399707,0
+BLFS.US,D,20200904,000000,22.31,22.575,21.21,22.12,271626,0
+BLFS.US,D,20200908,000000,21.8,22.83,21.6,22.03,306996,0
+BLFS.US,D,20200909,000000,22.27,23.34,22.06,23.11,182849,0
+BLFS.US,D,20200910,000000,23.27,24.565,23.2,23.55,580165,0
+BLFS.US,D,20200911,000000,23.68,24.7,23.61,23.77,224716,0
+BLFS.US,D,20200914,000000,24.02,26.16,24.02,25.92,599713,0
+BLFS.US,D,20200915,000000,26.25,27.7099,26.085,27.68,429920,0
+BLFS.US,D,20200916,000000,28.28,28.28,25.24,25.8,413341,0
+BLFS.US,D,20200917,000000,25.21,26.4899,25.031,25.43,287036,0
+BLFS.US,D,20200918,000000,26.25,27.44,26,27.21,1982822,0
+BLFS.US,D,20200921,000000,26.96,27.84,26.1581,26.4,393924,0
+BLFS.US,D,20200922,000000,25.66,27.08,24.56,26.98,445203,0
+BLFS.US,D,20200923,000000,27.6,27.8,26.28,27.18,464093,0
+BLFS.US,D,20200924,000000,27.37,27.56,25.93,26.1,309832,0
+BLFS.US,D,20200925,000000,26.22,26.58,25.204,26.25,351588,0
+BLFS.US,D,20200928,000000,26.1,27.29,26.06,27.03,230430,0
+BLFS.US,D,20200929,000000,27.23,29.43,27.0601,28.66,345407,0
+BLFS.US,D,20200930,000000,29.06,29.49,28.61,28.94,426457,0
+BLFS.US,D,20201001,000000,29.29,29.63,28.695,29.42,249171,0
+BLFS.US,D,20201002,000000,28.77,29.39,28.53,28.6,194195,0
+BLFS.US,D,20201005,000000,28.98,29.83,28.67,29.04,193671,0
+BLFS.US,D,20201006,000000,29.19,30.27,28.861,29.5,218334,0
+BLFS.US,D,20201007,000000,29.85,30.26,28.92,29.41,276564,0
+BLFS.US,D,20201008,000000,29.5,29.7,28.28,28.58,383537,0
+BLFS.US,D,20201009,000000,28.7,29.15,28.5,29.02,180009,0
+BLFS.US,D,20201012,000000,29.25,29.46,27.96,28.13,155371,0
+BLFS.US,D,20201013,000000,28.08,28.4,27.57,27.87,237839,0
+BLFS.US,D,20201014,000000,27.85,28.72,27.64,28.1,177323,0
+BLFS.US,D,20201015,000000,27.72,27.75,26.58,27.5,474439,0
+BLFS.US,D,20201016,000000,27.7,28.39,27.42,28.17,149404,0
+BLFS.US,D,20201019,000000,29.18,29.2276,27.49,27.69,205498,0
+BLFS.US,D,20201020,000000,27.95,29.93,27.55,29.2,232418,0
+BLFS.US,D,20201021,000000,29.11,29.11,27.89,28.15,265491,0
+BLFS.US,D,20201022,000000,28.14,28.89,28.04,28.58,144505,0
+BLFS.US,D,20201023,000000,28.8,29.18,28.65,29.02,130666,0
+BLFS.US,D,20201026,000000,28.65,29.26,27.87,28.71,218980,0
+BLFS.US,D,20201027,000000,28.7,30.31,28.7,30.24,194451,0
+BLFS.US,D,20201028,000000,29.56,29.98,28.83,29.08,346657,0
+BLFS.US,D,20201029,000000,29.31,31.05,28.72,30.72,346923,0
+BLFS.US,D,20201030,000000,30.49,31.87,28.44,28.71,459777,0
+BLFS.US,D,20201102,000000,28.9,29.57,28.07,29.56,392549,0
+BLFS.US,D,20201103,000000,29.9,32,29.56,30.91,279900,0
+BLFS.US,D,20201104,000000,31.13,32.715,30.57,31.99,256810,0
+BLFS.US,D,20201105,000000,32.61,33.98,31.005,31.39,509348,0
+BLFS.US,D,20201106,000000,31.51,35.17,31.355,33.83,521214,0
+BLFS.US,D,20201109,000000,34.51,35.74,32.01,32.1,471544,0
+BLFS.US,D,20201110,000000,32.95,34.135,31.58,32.25,452650,0
+BLFS.US,D,20201111,000000,32.73,33.88,32.18,33.12,369293,0
+BLFS.US,D,20201112,000000,33.09,33.6,31.56,32.01,423085,0
+BLFS.US,D,20201113,000000,32.19,32.4603,31.498,32.19,276300,0
+BLFS.US,D,20201116,000000,32.15,33.007,30.71,31.17,277153,0
+BLFS.US,D,20201117,000000,31.4,32.568,30.65,32.26,467291,0
+BLFS.US,D,20201118,000000,32.36,33.3,31.81,32.99,362971,0
+BLFS.US,D,20201119,000000,32.14,34.29,32.14,33.26,298824,0
+BLFS.US,D,20201120,000000,33.1,33.69,32.13,32.42,362343,0
+BLFS.US,D,20201123,000000,32.64,33.9,32.4,33.2,300962,0
+BLFS.US,D,20201124,000000,33.46,33.71,32,32.32,164072,0
+BLFS.US,D,20201125,000000,32.32,33.79,31.84,33,262149,0
+BLFS.US,D,20201127,000000,33.46,36.11,33.3387,35.91,197986,0
+BLFS.US,D,20201130,000000,36.65,37.15,35.27,35.99,817311,0
+BLFS.US,D,20201201,000000,36.3,36.33,34.97,34.99,199878,0
+BLFS.US,D,20201202,000000,34.95,35.19,34.1,35.1,241857,0
+BLFS.US,D,20201203,000000,35.2,36.8525,34.975,36.54,179520,0
+BLFS.US,D,20201204,000000,37,39.41,36.52,38.89,485869,0
+BLFS.US,D,20201207,000000,39.07,40.64,38.25,39.88,336805,0
+BLFS.US,D,20201208,000000,39.75,40.09,36.79,37.23,497717,0
+BLFS.US,D,20201209,000000,38.09,39.86,37.5,38.09,326964,0
+BLFS.US,D,20201210,000000,37.93,40.79,37.6,40.47,346135,0
+BLFS.US,D,20201211,000000,40.21,41.39,39.48,40.58,142992,0
+BLFS.US,D,20201214,000000,41.53,42.89,40.23,40.9,296893,0
+BLFS.US,D,20201215,000000,41.46,42.5,40.26,41.95,350859,0
+BLFS.US,D,20201216,000000,42,43.0356,40.76,41.86,471083,0
+BLFS.US,D,20201217,000000,42.23,44.21,41.751,43.14,292838,0
+BLFS.US,D,20201218,000000,44.04,45.53,43.33,43.46,1120580,0
+BLFS.US,D,20201221,000000,42.6,45.31,41.76,44.98,267449,0
+BLFS.US,D,20201222,000000,45.11,47.03,45.11,45.75,274947,0
+BLFS.US,D,20201223,000000,46.09,47.215,44.52,44.65,188570,0
+BLFS.US,D,20201224,000000,44.74,45.32,43.39,43.72,90263,0
+BLFS.US,D,20201228,000000,45,45.35,43.55,43.66,204992,0
+BLFS.US,D,20201229,000000,43.69,43.78,40.1557,40.47,308676,0
+BLFS.US,D,20201230,000000,40.73,41.82,40.4701,40.86,207762,0
+BLFS.US,D,20201231,000000,41.08,41.86,39.5611,39.89,261335,0
+BLFS.US,D,20210104,000000,40.19,42.7,39.6502,42.23,275309,0
+BLFS.US,D,20210105,000000,41.91,43.35,41.75,42.4,213417,0
+BLFS.US,D,20210106,000000,42.34,42.98,39.26,39.83,294550,0
+BLFS.US,D,20210107,000000,39.25,41.21,37.8,40.97,391179,0
+BLFS.US,D,20210108,000000,41.01,41.58,38.75,40.8,328259,0
+BLFS.US,D,20210111,000000,40.24,42,39.58,40.45,482454,0
+BLFS.US,D,20210112,000000,40.35,40.765,39.155,40.11,307423,0
+BLFS.US,D,20210113,000000,40.46,42.96,40.265,42.47,258852,0
+BLFS.US,D,20210114,000000,42.76,43.83,41.65,41.93,243181,0
+BLFS.US,D,20210115,000000,42.12,42.6,39.88,40.33,428919,0
+BLFS.US,D,20210119,000000,40.96,41.25,39.9345,41.12,239448,0
+BLFS.US,D,20210120,000000,41.2,41.72,40.265,40.6,240664,0
+BLFS.US,D,20210121,000000,40.85,44.31,39.46,42.73,372772,0
+BLFS.US,D,20210122,000000,41.68,42.7594,39.765,41.37,342342,0
+BLFS.US,D,20210125,000000,42.31,44,40.41,41.98,319660,0
+BLFS.US,D,20210126,000000,41.84,42.36,39.395,39.59,281890,0
+BLFS.US,D,20210127,000000,38.31,39,35.71,37.07,390041,0
+BLFS.US,D,20210128,000000,37.52,39.29,36.83,38.31,237064,0
+BLFS.US,D,20210129,000000,38.17,38.48,37.35,37.92,168903,0
+BLFS.US,D,20210201,000000,37.69,39.89,37.5,39.59,269937,0
+BLFS.US,D,20210202,000000,40.2,41.21,39.23,41.16,224508,0
+BLFS.US,D,20210203,000000,41.36,41.36,40.01,40.42,177207,0
+BLFS.US,D,20210204,000000,40.5,40.995,39.5401,40.1,155814,0
+BLFS.US,D,20210205,000000,40.1,41.98,40,41.35,228613,0
+BLFS.US,D,20210208,000000,41.5,43.05,41.1,42.94,256161,0
+BLFS.US,D,20210209,000000,42.96,44.79,42.2,42.5,317978,0
+BLFS.US,D,20210210,000000,42.88,44.31,41.8,42.21,193474,0
+BLFS.US,D,20210211,000000,42.2,42.84,40.86,41.59,147609,0
+BLFS.US,D,20210212,000000,41.01,44.15,40.905,43.74,306755,0
+BLFS.US,D,20210216,000000,44.79,46.697,43.565,44.24,498249,0
+BLFS.US,D,20210217,000000,43.8,44.23,40.9,41.4,280989,0
+BLFS.US,D,20210218,000000,40.9,41.65,39.56,40.45,292101,0
+BLFS.US,D,20210219,000000,39.91,41.58,39.6,40.92,246915,0
+BLFS.US,D,20210222,000000,40.48,40.75,38.68,39.4,228587,0
+BLFS.US,D,20210223,000000,38.05,39.9,36.21,39.49,285830,0
+BLFS.US,D,20210224,000000,39.29,40.34,38.085,39.89,179014,0
+BLFS.US,D,20210225,000000,39.95,41.58,38.77,38.99,207038,0
+BLFS.US,D,20210226,000000,39.4,40.445,38.44,39.23,163526,0
+BLFS.US,D,20210301,000000,40.16,41.46,39.65,40.68,183626,0
+BLFS.US,D,20210302,000000,40.82,40.82,39.4392,39.61,126532,0
+BLFS.US,D,20210303,000000,39.71,39.98,36.99,37.85,220725,0
+BLFS.US,D,20210304,000000,37.2,37.73,35.58,36.28,251723,0
+BLFS.US,D,20210305,000000,36.55,37.253,33.79,35.32,363641,0
+BLFS.US,D,20210308,000000,35.16,36.24,32.84,32.95,429705,0
+BLFS.US,D,20210309,000000,34.23,35.94,34.23,35.89,654423,0
+BLFS.US,D,20210310,000000,36.75,38.07,36.335,36.34,202933,0
+BLFS.US,D,20210311,000000,37.35,39.63,37.18,39.61,174655,0
+BLFS.US,D,20210312,000000,38.85,38.94,37.48,37.97,119441,0
+BLFS.US,D,20210315,000000,37.32,37.93,36.28,36.81,221854,0
+BLFS.US,D,20210316,000000,37.28,37.3,36.2565,36.76,141256,0
+BLFS.US,D,20210317,000000,36.09,38.18,35.73,37.8,129353,0
+BLFS.US,D,20210318,000000,37.02,38.27,36.85,37.27,172003,0
+BLFS.US,D,20210319,000000,37.4,39.13,36.77,38.76,392536,0
+BLFS.US,D,20210322,000000,39.09,39.4499,36.88,38.57,375889,0
+BLFS.US,D,20210323,000000,46.5,47.97,37.14,41.98,1876897,0
+BLFS.US,D,20210324,000000,43.6,43.75,38.89,38.96,889832,0
+BLFS.US,D,20210325,000000,38.43,39.05,36.38,37.71,491269,0
+BLFS.US,D,20210326,000000,37.9,37.9,34.47,35.72,368313,0
+BLFS.US,D,20210329,000000,35.37,36.17,35.04,35.36,234530,0
+BLFS.US,D,20210330,000000,35.87,36.62,34.86,35.96,318544,0
+BLFS.US,D,20210331,000000,36.51,37.77,35.92,36,585099,0
+BLFS.US,D,20210401,000000,36.47,38,36.1,36.69,421341,0
+BLFS.US,D,20210405,000000,36.85,37.12,34.535,35.72,297856,0
+BLFS.US,D,20210406,000000,35.64,36.91,35.61,36.81,248920,0
+BLFS.US,D,20210407,000000,36.75,36.91,34.2113,34.86,244281,0
+BLFS.US,D,20210408,000000,35.44,35.94,34.92,35.8,311945,0
+BLFS.US,D,20210409,000000,35.57,36.85,34.87,36,196031,0
+BLFS.US,D,20210412,000000,36.03,36.155,34.56,34.8,124771,0
+BLFS.US,D,20210413,000000,35,36.65,34.55,34.65,282958,0
+BLFS.US,D,20210414,000000,34.99,34.99,33.54,33.59,201017,0
+BLFS.US,D,20210415,000000,33.8,34.74,33.3,33.7,274707,0
+BLFS.US,D,20210416,000000,33.3603,34.41,32.5012,34.17,307800,0
+BLFS.US,D,20210419,000000,34.01,34.3,32.45,32.71,195881,0
+BLFS.US,D,20210420,000000,32.51,32.717,31.21,31.51,146999,0
+BLFS.US,D,20210421,000000,31.77,33.3,31.02,33.07,201841,0
+BLFS.US,D,20210422,000000,33.08,34,32.69,32.92,187005,0
+BLFS.US,D,20210423,000000,32.74,33.61,32.74,33.17,197270,0
+BLFS.US,D,20210426,000000,32.72,33.965,32.47,33.88,277610,0
+BLFS.US,D,20210427,000000,33.85,34.555,33.52,34.29,282767,0
+BLFS.US,D,20210428,000000,34.29,35,33.6061,34.68,143048,0
+BLFS.US,D,20210429,000000,34.92,34.92,34.035,34.59,234903,0
+BLFS.US,D,20210430,000000,34.36,35.04,34.35,34.9,147498,0
+BLFS.US,D,20210503,000000,34.95,35.5,34.71,35.07,160510,0
+BLFS.US,D,20210504,000000,34.37,34.56,28.6501,29.51,559485,0
+BLFS.US,D,20210505,000000,30.21,32.99,30.21,32.2,397853,0
+BLFS.US,D,20210506,000000,31.88,31.88,29.93,30.4,208602,0
+BLFS.US,D,20210507,000000,30.36,31.84,30.35,31.67,258806,0
+BLFS.US,D,20210510,000000,31.44,32.64,29.895,30.9,284603,0
+BLFS.US,D,20210511,000000,29.72,31.84,29.47,31.67,304900,0
+BLFS.US,D,20210512,000000,31,31.28,29.73,30.38,209861,0
+BLFS.US,D,20210513,000000,30.6,31.13,28.8,29.53,364614,0
+BLFS.US,D,20210514,000000,28.76,31.055,28.15,29.74,620872,0
+BLFS.US,D,20210517,000000,29.06,30.79,29.05,30.56,256757,0
+BLFS.US,D,20210518,000000,30.8,32.57,30.3231,31.85,208819,0
+BLFS.US,D,20210519,000000,31.48,32.18,31.11,31.46,200535,0
+BLFS.US,D,20210520,000000,31.56,32.97,31.17,32.94,163402,0
+BLFS.US,D,20210521,000000,33.28,33.8675,32.44,32.53,211600,0
+BLFS.US,D,20210524,000000,32.7,32.95,31.06,31.39,233868,0
+BLFS.US,D,20210525,000000,31.45,32.03,31.04,31.07,133171,0
+BLFS.US,D,20210526,000000,31.3,32.44,30.9697,32.02,114451,0
+BLFS.US,D,20210527,000000,31.5,33.28,31.5,33.25,158067,0
+BLFS.US,D,20210528,000000,33.51,34.47,32.9,33.31,183492,0
+BLFS.US,D,20210601,000000,33.35,33.735,31.51,32.27,349254,0
+BLFS.US,D,20210602,000000,32.1,32.62,31.84,32.18,286461,0
+BLFS.US,D,20210603,000000,31.66,32.5,30.82,31.88,228352,0
+BLFS.US,D,20210604,000000,32.17,33.15,31.57,32.95,372583,0
+BLFS.US,D,20210607,000000,33.12,35.33,32.49,35.14,332058,0
+BLFS.US,D,20210608,000000,35.43,36.57,35.15,35.51,351661,0
+BLFS.US,D,20210609,000000,35.67,36.58,35.5,35.97,148201,0
+BLFS.US,D,20210610,000000,36.23,37.17,35.54,36.87,307955,0
+BLFS.US,D,20210611,000000,36.78,38.07,36.78,38,251573,0
+BLFS.US,D,20210614,000000,38.2,39.5,37.51,38.63,304742,0
+BLFS.US,D,20210615,000000,38.35,40.06,37.7219,39.6,382770,0
+BLFS.US,D,20210616,000000,39.71,40.24,38.92,39.63,320643,0
+BLFS.US,D,20210617,000000,39.72,42.75,39.43,42.23,388066,0
+BLFS.US,D,20210618,000000,41.7,42.4,40.65,42.26,685428,0
+BLFS.US,D,20210621,000000,42,43.4,41.36,43.23,355224,0
+BLFS.US,D,20210622,000000,43.23,44.14,42.1963,43.87,265575,0
+BLFS.US,D,20210623,000000,43.98,44.97,43.9,44,219740,0
+BLFS.US,D,20210624,000000,44.46,44.86,43.98,44.39,198195,0
+BLFS.US,D,20210625,000000,44.7,45.43,43.76,44.62,1437488,0
+BLFS.US,D,20210628,000000,44.85,45.59,44.2,44.43,195563,0
+BLFS.US,D,20210629,000000,44.64,44.8,43.1,43.5,182032,0
+BLFS.US,D,20210630,000000,43.33,44.94,42.55,44.51,272359,0
+BLFS.US,D,20210701,000000,44.59,44.85,43.51,44.66,125724,0
+BLFS.US,D,20210702,000000,44.91,45.34,44.42,45.22,138210,0
+BLFS.US,D,20210706,000000,45.01,46.94,45.01,46.62,262961,0
+BLFS.US,D,20210707,000000,46.89,47.99,45.86,47.95,403253,0
+BLFS.US,D,20210708,000000,47.12,48.31,44.98,46.33,418616,0
+BLFS.US,D,20210709,000000,46.5,47.99,45.23,47.88,120622,0
+BLFS.US,D,20210712,000000,48.46,49.4693,48.17,48.55,250151,0
+BLFS.US,D,20210713,000000,48.32,48.545,46.84,47.28,177736,0
+BLFS.US,D,20210714,000000,47.42,47.47,44.45,44.71,284407,0
+BLFS.US,D,20210715,000000,44.44,44.6342,41.73,43.55,323639,0
+BLFS.US,D,20210716,000000,44.06,44.98,43.61,44.37,237418,0
+BLFS.US,D,20210719,000000,43.3,44.96,42.8566,43.7,207519,0
+BLFS.US,D,20210720,000000,44.05,45.69,43.95,45.49,297469,0
+BLFS.US,D,20210721,000000,45.26,46.38,44.93,45.83,139102,0
+BLFS.US,D,20210722,000000,45.52,46.63,45.18,46.44,81205,0
+BLFS.US,D,20210723,000000,46.74,46.89,45.77,46.69,52519,0
+BLFS.US,D,20210726,000000,46.78,46.78,44.76,45.26,136029,0
+BLFS.US,D,20210727,000000,45.23,45.95,44.027,45.64,103837,0
+BLFS.US,D,20210728,000000,45.72,47.42,45.72,46.98,116153,0
+BLFS.US,D,20210729,000000,46.76,47.99,42.71,47.39,94960,0
+BLFS.US,D,20210730,000000,47.1,48.88,46.575,46.9,208663,0
+BLFS.US,D,20210802,000000,47.27,49.21,46.73,48.66,136578,0
+BLFS.US,D,20210803,000000,48.59,48.93,47.77,48.49,106986,0
+BLFS.US,D,20210804,000000,48.36,49.14,47.87,48.2,101257,0
+BLFS.US,D,20210805,000000,48.46,48.91,45.938,48.75,160086,0
+BLFS.US,D,20210806,000000,48.89,48.89,47.29,48.71,80554,0
+BLFS.US,D,20210809,000000,49.2,50.45,48.76,49.3,130416,0
+BLFS.US,D,20210810,000000,49.06,49.16,47.66,48.64,95118,0
+BLFS.US,D,20210811,000000,48.52,48.52,45.36,46.13,158781,0
+BLFS.US,D,20210812,000000,46.23,48.19,45.61,48.06,146015,0
+BLFS.US,D,20210813,000000,49.98,49.98,43.25,45.32,349996,0
+BLFS.US,D,20210816,000000,44.51,47.26,44.2,45.65,334208,0
+BLFS.US,D,20210817,000000,45.15,45.835,43.92,44.31,201344,0
+BLFS.US,D,20210818,000000,44.68,45.56,44.04,44.24,317658,0
+BLFS.US,D,20210819,000000,43.89,46.26,43.5,46.17,234590,0
+BLFS.US,D,20210820,000000,45.95,47.46,44.42,45.38,210476,0
+BLFS.US,D,20210823,000000,45.37,47.32,45.37,46.76,166321,0
+BLFS.US,D,20210824,000000,46.87,47.78,46.4,46.49,159825,0
+BLFS.US,D,20210825,000000,52.7,56.46,49.16,55.61,2800018,0
+BLFS.US,D,20210826,000000,54.311,59.36,54.1523,56.57,1477967,0
+BLFS.US,D,20210827,000000,56.69,57.96,53.53,55.59,7450236,0
+BLFS.US,D,20210830,000000,55.59,59.41,55.56,58.32,606402,0
+BLFS.US,D,20210831,000000,58.7,59.65,58.03,58.36,514638,0
+BLFS.US,D,20210901,000000,58.21,60.669,57.2554,60.5,488654,0
+BLFS.US,D,20210902,000000,60.23,60.23,55.14,55.86,825035,0
+BLFS.US,D,20210903,000000,55.89,55.89,52.59,53.26,666223,0
+BLFS.US,D,20210907,000000,53.57,53.75,50.74,53.13,434909,0
+BLFS.US,D,20210908,000000,52.77,55.59,52.5,52.77,345401,0
+BLFS.US,D,20210909,000000,52.75,53.31,52.13,52.87,205650,0
+BLFS.US,D,20210910,000000,52.87,53.97,51.52,51.66,214655,0
+BLFS.US,D,20210913,000000,51.62,52.28,49.5,51.83,242666,0
+BLFS.US,D,20210914,000000,52.06,52.9781,50.975,51.06,269727,0
+BLFS.US,D,20210915,000000,49.48,50.32,46.74,48.06,584589,0
+BLFS.US,D,20210916,000000,48.04,48.04,45.56,45.99,434516,0
+BLFS.US,D,20210917,000000,46,47.88,45.08,47.49,1119369,0
+BLFS.US,D,20210920,000000,46.17,47.41,45.05,47.21,288686,0
+BLFS.US,D,20210921,000000,47.62,48.19,46.48,46.52,170742,0
+BLFS.US,D,20210922,000000,46.62,47.66,46.32,47.12,231021,0
+BLFS.US,D,20210923,000000,47.13,48.11,46.53,47.71,191360,0
+BLFS.US,D,20210924,000000,47.27,47.555,46.6,46.94,244066,0
+BLFS.US,D,20210927,000000,46.95,46.95,44.02,44.21,296711,0
+BLFS.US,D,20210928,000000,43.61,43.9,42.34,42.38,186086,0
+BLFS.US,D,20210929,000000,42.78,43.16,41.91,42.03,181194,0
+BLFS.US,D,20210930,000000,42.16,43.14,42.08,42.32,188990,0
+BLFS.US,D,20211001,000000,42.01,42.83,40.53,42.58,281450,0
+BLFS.US,D,20211004,000000,41.58,42,39.91,40.56,170434,0
+BLFS.US,D,20211005,000000,40.63,41.54,39.92,40.14,271168,0
+BLFS.US,D,20211006,000000,39.8,40.24,38.75,39.8,213163,0
+BLFS.US,D,20211007,000000,39.9,41.2417,38.9,40.8,339176,0
+BLFS.US,D,20211008,000000,40.8,40.8,38.02,38.38,179042,0
+BLFS.US,D,20211011,000000,38.39,38.76,37.62,37.86,174964,0
+BLFS.US,D,20211012,000000,38.24,38.83,37.8,38.45,190061,0
+BLFS.US,D,20211013,000000,38.78,38.95,38.0501,38.87,175604,0
+BLFS.US,D,20211014,000000,39.41,40.41,39.3492,40,338343,0
+BLFS.US,D,20211015,000000,40.32,41.865,39.69,40.93,273256,0
+BLFS.US,D,20211018,000000,40.94,42.11,40.11,41.61,180911,0
+BLFS.US,D,20211019,000000,42.39,42.865,41.73,42.07,221705,0
+BLFS.US,D,20211020,000000,42.4,42.595,41.43,42.45,157287,0
+BLFS.US,D,20211021,000000,42.45,43.08,42.31,42.99,131029,0
+BLFS.US,D,20211022,000000,42.93,44.43,42.335,43,290942,0
+BLFS.US,D,20211025,000000,42.97,45.31,42.95,45.28,417278,0
+BLFS.US,D,20211026,000000,45.65,47.48,44.83,47.27,425994,0
+BLFS.US,D,20211027,000000,47.19,48.64,46.77,48.5,413282,0
+BLFS.US,D,20211028,000000,48.86,51.3,48.56,50.75,360030,0
+BLFS.US,D,20211029,000000,50.57,54.23,50.1265,53.15,563080,0
+BLFS.US,D,20211101,000000,52.96,54.93,51.9801,54.06,325115,0
+BLFS.US,D,20211102,000000,54.07,56.29,53.55,55.12,555452,0
+BLFS.US,D,20211103,000000,54.73,58.8,54.62,58.41,629483,0
+BLFS.US,D,20211104,000000,57.95,58.785,55.245,58.55,505507,0
+BLFS.US,D,20211105,000000,58.24,58.45,53,53.82,399125,0
+BLFS.US,D,20211108,000000,53.5,54.81,53.03,53.23,238498,0
+BLFS.US,D,20211109,000000,53,54.57,52.17,53.51,310639,0
+BLFS.US,D,20211110,000000,53,53.35,49.49,49.61,294667,0
+BLFS.US,D,20211111,000000,49.94,49.94,47.68,48.8,263518,0
+BLFS.US,D,20211112,000000,48.59,49.46,44,46.65,613566,0
+BLFS.US,D,20211115,000000,46.96,49.34,45.8332,49.24,505926,0
+BLFS.US,D,20211116,000000,49.22,52.33,48.8,52.19,421952,0
+BLFS.US,D,20211117,000000,51.58,52.38,50.2,51.71,418493,0
+BLFS.US,D,20211118,000000,52.08,52.22,49.83,52,669558,0
+BLFS.US,D,20211119,000000,52,53.1,50,50.8,556364,0
+BLFS.US,D,20211122,000000,50.7,50.7,44.76,45.55,473037,0
+BLFS.US,D,20211123,000000,44.68,45.85,44.31,45.57,380381,0
+BLFS.US,D,20211124,000000,45.09,45.4,43.56,43.95,339525,0
+BLFS.US,D,20211126,000000,43.77,44.79,40.7,41.16,499396,0
+BLFS.US,D,20211129,000000,41.54,41.55,38.91,39.09,421036,0
+BLFS.US,D,20211130,000000,39.15,39.2,37.37,38.16,387589,0
+BLFS.US,D,20211201,000000,38.28,38.52,36.94,37.5,559541,0
+BLFS.US,D,20211202,000000,37.31,37.59,34.97,37.12,507462,0
+BLFS.US,D,20211203,000000,37,37.5,34.44,35.09,386244,0
+BLFS.US,D,20211206,000000,34.97,35.23,33.4,35.15,483151,0
+BLFS.US,D,20211207,000000,35.81,37.85,35.64,36.45,446377,0
+BLFS.US,D,20211208,000000,37,37.145,35.3,36.49,418942,0
+BLFS.US,D,20211209,000000,36.27,36.95,34.89,34.91,505680,0
+BLFS.US,D,20211210,000000,35.04,35.37,33.825,34.56,338194,0
+BLFS.US,D,20211213,000000,34.39,34.95,32.84,34.62,324279,0
+BLFS.US,D,20211214,000000,34.13,34.13,32.585,33.13,391157,0
+BLFS.US,D,20211215,000000,33,34.835,32.03,34.75,700471,0
+BLFS.US,D,20211216,000000,35.5,35.695,32.79,32.99,595661,0
+BLFS.US,D,20211217,000000,33.12,37.2275,32.29,36.54,2637034,0
+BLFS.US,D,20211220,000000,35.8,38.41,34.36,36.71,1143191,0
+BLFS.US,D,20211221,000000,37.09,38.43,36.3,38.24,375297,0
+BLFS.US,D,20211222,000000,38.37,39.47,38.1413,39.4,373263,0
+BLFS.US,D,20211223,000000,39.55,40.93,39.195,40.86,258531,0
+BLFS.US,D,20211227,000000,41.04,41.75,40.7326,41.34,223775,0
+BLFS.US,D,20211228,000000,41.42,41.42,39.48,39.86,234858,0
+BLFS.US,D,20211229,000000,39.81,40.1,39.07,39.59,192389,0
+BLFS.US,D,20211230,000000,39.42,39.81,37.24,37.44,458417,0
+BLFS.US,D,20211231,000000,37.32,38.69,37.09,37.27,270717,0
+BLFS.US,D,20220103,000000,37.48,38.01,35.8,37.29,360691,0
+BLFS.US,D,20220104,000000,37.5,37.5,34.54,35.72,202454,0
+BLFS.US,D,20220105,000000,35.22,35.854,32.71,32.79,290153,0
+BLFS.US,D,20220106,000000,32.78,33.15,31.34,32.2,220340,0
+BLFS.US,D,20220107,000000,32.01,32.5643,30.01,30.83,368499,0
+BLFS.US,D,20220110,000000,30.57,32.18,29.1,32.1,322350,0
+BLFS.US,D,20220111,000000,32.2,32.68,30.72,31.61,401241,0
+BLFS.US,D,20220112,000000,32,32.435,31.04,31.93,382305,0
+BLFS.US,D,20220113,000000,32.12,32.87,30.55,30.6,329926,0
+BLFS.US,D,20220114,000000,30.05,31.12,29.65,30.84,316091,0
+BLFS.US,D,20220118,000000,30.26,30.605,29.345,29.39,499161,0
+BLFS.US,D,20220119,000000,29.59,29.99,28.72,29.25,419994,0
+BLFS.US,D,20220120,000000,29.54,30.93,29.2,29.26,275423,0
+BLFS.US,D,20220121,000000,28.79,29.85,27.81,28.7,664133,0
+BLFS.US,D,20220124,000000,27.99,29.16,25.93,29.11,619078,0
+BLFS.US,D,20220125,000000,28.44,28.87,26.905,28,437538,0
+BLFS.US,D,20220126,000000,28.61,29.34,27.16,27.68,409064,0
+BLFS.US,D,20220127,000000,28.35,28.65,25.8,25.99,375367,0
+BLFS.US,D,20220128,000000,25.97,27.55,25.3,27.5,346241,0
+BLFS.US,D,20220131,000000,27.77,29.86,27.495,29.84,299533,0
+BLFS.US,D,20220201,000000,29.8,30.69,29.1,30.38,397212,0
+BLFS.US,D,20220202,000000,30.68,31.11,29.17,29.35,367651,0
+BLFS.US,D,20220203,000000,28.54,28.73,27.3,27.58,387854,0
+BLFS.US,D,20220204,000000,27.61,28.09,26.42,27.66,716004,0
+BLFS.US,D,20220207,000000,27.66,29.19,27.21,27.5,257340,0
+BLFS.US,D,20220208,000000,27.27,27.77,26.7,27.42,154408,0
+BLFS.US,D,20220209,000000,28.03,28.9,27.58,28.78,250863,0
+BLFS.US,D,20220210,000000,27.91,29.92,27.86,29.14,364053,0
+BLFS.US,D,20220211,000000,29.36,29.72,27.06,27.77,216403,0
+BLFS.US,D,20220214,000000,27.58,27.905,26.04,26.36,304241,0
+BLFS.US,D,20220215,000000,26.5,27.43,26.255,26.79,354342,0
+BLFS.US,D,20220216,000000,26.57,26.57,25.5,25.62,213384,0
+BLFS.US,D,20220217,000000,25.27,25.27,23.34,23.61,314663,0
+BLFS.US,D,20220218,000000,23.56,23.89,22.405,22.54,358799,0
+BLFS.US,D,20220222,000000,22.2,22.74,21.69,22.2,367285,0
+BLFS.US,D,20220223,000000,22.44,22.7,21.3,21.4,348269,0
+BLFS.US,D,20220224,000000,20.5,23.76,20.25,23.63,417957,0
+BLFS.US,D,20220225,000000,23.75,23.86,22.75,23.79,239387,0
+BLFS.US,D,20220228,000000,23.6,24.555,23.29,23.5,547816,0
+BLFS.US,D,20220301,000000,22.42,24.5125,22.06,23.71,572584,0
+BLFS.US,D,20220302,000000,23.72,24.505,23.51,24.15,361569,0
+BLFS.US,D,20220303,000000,24.2,24.82,23.95,24.7,334164,0
+BLFS.US,D,20220304,000000,24.48,24.88,23.52,24,371420,0
+BLFS.US,D,20220307,000000,23.9,24.56,23.43,23.64,274304,0
+BLFS.US,D,20220308,000000,23.51,23.99,22.915,23.28,235234,0
+BLFS.US,D,20220309,000000,24.12,24.46,23.64,24.4,476104,0
+BLFS.US,D,20220310,000000,23.89,24.07,23,23.95,178933,0
+BLFS.US,D,20220311,000000,24.26,24.42,22.89,22.93,264254,0
+BLFS.US,D,20220314,000000,22.98,23.03,20.67,20.81,222730,0
+BLFS.US,D,20220315,000000,21.11,21.74,20.94,21.35,372435,0
+BLFS.US,D,20220316,000000,21.97,22.735,21.16,21.5,1473730,0
+BLFS.US,D,20220317,000000,21.42,23,20.94,22.93,777579,0
+BLFS.US,D,20220318,000000,22.67,25.21,22.27,24.61,1004274,0
+BLFS.US,D,20220321,000000,24.32,24.7,22.1,22.97,277352,0
+BLFS.US,D,20220322,000000,23.04,24.14,22.75,23.17,297416,0
+BLFS.US,D,20220323,000000,22.85,23.11,21.92,22.17,211709,0
+BLFS.US,D,20220324,000000,22.26,22.29,21.47,22.02,359117,0
+BLFS.US,D,20220325,000000,22.09,22.09,20.75,20.86,246585,0
+BLFS.US,D,20220328,000000,20.96,21.655,20.245,21.16,278470,0
+BLFS.US,D,20220329,000000,21.54,22.89,21.54,22.65,295271,0
+BLFS.US,D,20220330,000000,22.395,23.905,22.395,22.9,278197,0
+BLFS.US,D,20220331,000000,22.85,23.31,22.63,22.73,166316,0
+BLFS.US,D,20220401,000000,22.69,23.74,22.645,23.62,331978,0
+BLFS.US,D,20220404,000000,23.74,24.49,23.585,24.2,261758,0
+BLFS.US,D,20220405,000000,24.21,24.34,22.64,22.8,223610,0
+BLFS.US,D,20220406,000000,22.35,22.35,21.17,21.96,224029,0
+BLFS.US,D,20220407,000000,21.92,22.44,21.53,21.91,270688,0
+BLFS.US,D,20220408,000000,21.69,22.445,20.12,20.22,232879,0
+BLFS.US,D,20220411,000000,19.88,20.07,19.02,19.84,313675,0
+BLFS.US,D,20220412,000000,20.15,20.6,18.77,18.87,358947,0
+BLFS.US,D,20220413,000000,18.87,19.4,18.41,18.64,373347,0
+BLFS.US,D,20220414,000000,18.47,18.47,16.92,16.94,457495,0
+BLFS.US,D,20220418,000000,16.9,16.9,16.16,16.37,455213,0
+BLFS.US,D,20220419,000000,16.26,17.37,16.08,16.83,352474,0
+BLFS.US,D,20220420,000000,16.78,16.93,15.29,15.41,280666,0
+BLFS.US,D,20220421,000000,15.68,15.68,13.34,13.48,526798,0
+BLFS.US,D,20220422,000000,13.41,13.575,12.495,12.59,477340,0
+BLFS.US,D,20220425,000000,13.35,14.6,13.1,13.79,1176803,0
+BLFS.US,D,20220426,000000,13.76,14.01,12.87,13.19,702371,0
+BLFS.US,D,20220427,000000,13.21,13.7,12.7,12.73,422961,0
+BLFS.US,D,20220428,000000,12.84,13.25,12.13,13.01,397215,0
+BLFS.US,D,20220429,000000,12.82,13.54,12.555,12.67,405972,0
+BLFS.US,D,20220502,000000,12.66,13.33,12.5,13.18,419068,0
+BLFS.US,D,20220503,000000,13.24,13.75,12.5201,13.33,336768,0
+BLFS.US,D,20220504,000000,13.24,13.68,12.35,13.39,355096,0
+BLFS.US,D,20220505,000000,13.12,13.12,12.03,12.49,483316,0
+BLFS.US,D,20220506,000000,12.4,12.565,12.02,12.22,598832,0
+BLFS.US,D,20220509,000000,12.01,12.08,10.74,10.9,802406,0
+BLFS.US,D,20220510,000000,11.51,12.3,11.22,11.75,880619,0
+BLFS.US,D,20220511,000000,11.53,11.715,10.51,10.54,456577,0
+BLFS.US,D,20220512,000000,10.85,11.43,10.4,11.16,865973,0
+BLFS.US,D,20220513,000000,11.42,12.57,11.42,12.42,526809,0
+BLFS.US,D,20220516,000000,12.4,12.81,12.09,12.73,616135,0
+BLFS.US,D,20220517,000000,13.04,13.35,12.385,12.76,566506,0
+BLFS.US,D,20220518,000000,12.5,12.725,11.435,11.64,486180,0
+BLFS.US,D,20220519,000000,11.53,12.18,11.53,12.09,477068,0
+BLFS.US,D,20220520,000000,12.57,12.91,11.99,12.86,340532,0
+BLFS.US,D,20220523,000000,12.94,13.11,12.44,13.06,562777,0
+BLFS.US,D,20220524,000000,12.86,12.86,12.1789,12.32,330859,0
+BLFS.US,D,20220525,000000,12.22,12.685,11.81,12.44,411752,0
+BLFS.US,D,20220526,000000,12.44,13.24,12.1,13.13,589131,0
+BLFS.US,D,20220527,000000,13.28,14.86,13.26,14.73,549744,0
+BLFS.US,D,20220531,000000,14.52,14.87,13.43,13.72,512511,0
+BLFS.US,D,20220601,000000,13.81,14.21,13.34,13.36,457900,0
+BLFS.US,D,20220602,000000,13.19,14.38,13.17,14.16,272198,0
+BLFS.US,D,20220603,000000,13.99,14.07,13.51,13.76,407024,0
+BLFS.US,D,20220606,000000,14.11,14.64,13.605,13.93,419195,0
+BLFS.US,D,20220607,000000,13.65,14.76,13.56,14.74,470081,0
+BLFS.US,D,20220608,000000,14.59,15.19,14.365,14.46,280314,0
+BLFS.US,D,20220609,000000,14.31,14.55,14.02,14.4,356188,0
+BLFS.US,D,20220610,000000,13.98,14.2922,13.86,14.09,455040,0
+BLFS.US,D,20220613,000000,13.45,13.73,13.01,13.09,395734,0
+BLFS.US,D,20220614,000000,13.2,13.26,12.6,12.99,423306,0
+BLFS.US,D,20220615,000000,13.11,14.26,13.1,14.1,389026,0
+BLFS.US,D,20220616,000000,13.45,13.755,13.115,13.26,335201,0
+BLFS.US,D,20220617,000000,13.41,14.335,13.41,13.79,608599,0
+BLFS.US,D,20220621,000000,14.02,14.72,13.8,13.83,357407,0
+BLFS.US,D,20220622,000000,13.51,14.84,13.35,14.47,450771,0
+BLFS.US,D,20220623,000000,14.58,15.76,14.58,15.72,399052,0
+BLFS.US,D,20220624,000000,15.87,16.53,15.54,15.72,3276757,0
+BLFS.US,D,20220627,000000,15.79,15.79,14.42,14.92,440281,0
+BLFS.US,D,20220628,000000,15.15,15.5,14.45,14.66,322242,0
+BLFS.US,D,20220629,000000,14.42,14.739,14.25,14.56,215415,0
+BLFS.US,D,20220630,000000,14.32,14.625,13.71,13.81,283995,0
+BLFS.US,D,20220701,000000,13.67,14.76,13.67,14.64,355430,0
+BLFS.US,D,20220705,000000,14.41,16.4,13.83,16.36,487837,0
+BLFS.US,D,20220706,000000,16.08,16.65,16.02,16.29,311520,0
+BLFS.US,D,20220707,000000,16.34,17.54,16.34,17.5,330576,0
+BLFS.US,D,20220708,000000,16.94,17.67,16.66,17.52,270928,0
+BLFS.US,D,20220711,000000,17.39,17.5,16.91,17.36,579835,0
+BLFS.US,D,20220712,000000,17.58,17.765,15.3,15.49,381530,0
+BLFS.US,D,20220713,000000,15.04,15.85,14.79,15.79,317516,0
+BLFS.US,D,20220714,000000,15.67,15.87,15.15,15.59,287699,0
+BLFS.US,D,20220715,000000,15.91,16.09,15.3001,15.91,255661,0
+BLFS.US,D,20220718,000000,16.24,16.54,15.87,16.16,386939,0
+BLFS.US,D,20220719,000000,16.4,17.13,16.28,16.94,324114,0
+BLFS.US,D,20220720,000000,16.99,18.59,16.99,18.43,364087,0
+BLFS.US,D,20220721,000000,18.43,19.54,18.24,19.49,391037,0
+BLFS.US,D,20220722,000000,19.43,19.47,17.655,17.74,511546,0
+BLFS.US,D,20220725,000000,17.67,17.67,16.48,16.8,285763,0
+BLFS.US,D,20220726,000000,16.6,17,16.123,16.68,315260,0
+BLFS.US,D,20220727,000000,16.94,17.67,16.582,17.57,285012,0
+BLFS.US,D,20220728,000000,17.38,18.68,17.38,18.67,204660,0
+BLFS.US,D,20220729,000000,18.56,19.29,18.4,19.27,179777,0
+BLFS.US,D,20220801,000000,19.09,19.8035,18.445,19.29,321656,0
+BLFS.US,D,20220802,000000,19.01,19.9,19.0025,19.27,245632,0
+BLFS.US,D,20220803,000000,19.64,20.56,19.545,20.46,257905,0
+BLFS.US,D,20220804,000000,20.53,21.44,19.95,21.36,444510,0
+BLFS.US,D,20220805,000000,20.9,21.62,20.52,21.49,396806,0
+BLFS.US,D,20220808,000000,21.54,21.64,20.73,21.26,312346,0
+BLFS.US,D,20220809,000000,21.1,21.38,20.11,20.35,433223,0
+BLFS.US,D,20220810,000000,19.98,24.67,19.98,24.17,746804,0
+BLFS.US,D,20220811,000000,24.41,25.53,23.41,23.6,375825,0
+BLFS.US,D,20220812,000000,23.76,25,23.68,24.59,291025,0
+BLFS.US,D,20220815,000000,24.83,26.13,24.3927,26.01,361039,0
+BLFS.US,D,20220816,000000,25.95,25.95,23.53,25.35,373311,0
+BLFS.US,D,20220817,000000,24.52,25.8382,22.59,22.73,496703,0
+BLFS.US,D,20220818,000000,22.74,23.77,22.56,23.75,273045,0
+BLFS.US,D,20220819,000000,23.12,23.93,22.69,22.74,249267,0
+BLFS.US,D,20220822,000000,21.81,22.885,21.78,22.13,240088,0
+BLFS.US,D,20220823,000000,22.19,22.65,21.83,22.27,155620,0
+BLFS.US,D,20220824,000000,22.4,23.58,22.4,23.36,138821,0
+BLFS.US,D,20220825,000000,23.74,24.31,23.36,24.3,199203,0
+BLFS.US,D,20220826,000000,24.28,24.39,22.86,23.09,231612,0
+BLFS.US,D,20220829,000000,22.66,23.6017,22.66,22.97,266389,0
+BLFS.US,D,20220830,000000,23.35,24.7194,23.05,23.49,299576,0
+BLFS.US,D,20220831,000000,23.89,24.24,23.37,23.61,235764,0
+BLFS.US,D,20220901,000000,23.22,23.78,22.47,23.72,270477,0
+BLFS.US,D,20220902,000000,23.86,24.615,23.16,23.31,240945,0
+BLFS.US,D,20220906,000000,23.21,24.45,22.33,23.97,299454,0
+BLFS.US,D,20220907,000000,23.98,25.64,23.67,25.36,267675,0
+BLFS.US,D,20220908,000000,25.23,26.9576,25.18,26.7,276261,0
+BLFS.US,D,20220909,000000,26.9,26.9,25.57,26.62,329273,0
+BLFS.US,D,20220912,000000,26.58,26.58,25.53,26.5,247037,0
+BLFS.US,D,20220913,000000,25.35,26.05,25.25,25.85,248560,0
+BLFS.US,D,20220914,000000,25.95,26.31,25.37,26.11,251914,0
+BLFS.US,D,20220915,000000,25.84,26.78,25.58,25.94,234206,0
+BLFS.US,D,20220916,000000,25.32,25.51,22.745,23.12,1164353,0
+BLFS.US,D,20220919,000000,22.65,23.76,21.89,23.76,344029,0
+BLFS.US,D,20220920,000000,23.58,25.34,23.32,24.67,273018,0
+BLFS.US,D,20220921,000000,24.84,24.95,23.21,23.28,201223,0
+BLFS.US,D,20220922,000000,23.05,23.05,21.89,22.31,430957,0
+BLFS.US,D,20220923,000000,21.652,22.28,21.4217,22.23,243571,0
+BLFS.US,D,20220926,000000,22.08,22.99,21.2,21.59,317822,0
+BLFS.US,D,20220927,000000,21.97,22.69,21.82,22.43,348292,0
+BLFS.US,D,20220928,000000,22.73,24.07,22.615,23.73,241417,0
+BLFS.US,D,20220929,000000,23.29,23.98,22.66,23.67,313398,0
+BLFS.US,D,20220930,000000,23.56,24.72,22.72,22.75,411925,0
+BLFS.US,D,20221003,000000,22.72,22.72,21.6201,22.17,341295,0
+BLFS.US,D,20221004,000000,22.88,25.06,22.85,24.86,366788,0
+BLFS.US,D,20221005,000000,24.43,24.7,23.17,23.55,298962,0
+BLFS.US,D,20221006,000000,23.53,24.11,23.19,23.64,178558,0
+BLFS.US,D,20221007,000000,23.32,23.47,22.05,22.36,336991,0
+BLFS.US,D,20221010,000000,22.36,22.41,20.95,20.98,350489,0
+BLFS.US,D,20221011,000000,20.97,21.435,19.73,20.25,534274,0
+BLFS.US,D,20221012,000000,20.15,20.91,19.79,20.64,240191,0
+BLFS.US,D,20221013,000000,19.53,21.63,19.43,21.49,326200,0
+BLFS.US,D,20221014,000000,21.49,22.05,20.19,20.29,198831,0
+BLFS.US,D,20221017,000000,21,22.15,20.79,21.4,253349,0
+BLFS.US,D,20221018,000000,22.23,22.3,20.18,20.3,264598,0
+BLFS.US,D,20221019,000000,19.82,19.85,18.26,18.42,338352,0
+BLFS.US,D,20221020,000000,18.33,19.55,18.265,18.63,266716,0
+BLFS.US,D,20221021,000000,18.7,19.14,17.9366,18.96,200889,0
+BLFS.US,D,20221024,000000,19.1,19.1,18.1,18.6,233014,0
+BLFS.US,D,20221025,000000,18.72,20.64,18.46,20.58,297723,0
+BLFS.US,D,20221026,000000,20.58,22.01,20.3,21.96,221632,0
+BLFS.US,D,20221027,000000,22.16,22.245,21.38,21.68,211359,0
+BLFS.US,D,20221028,000000,21.7,23.605,21.01,23.33,386061,0
+BLFS.US,D,20221031,000000,22.97,23.95,22.97,23.52,237284,0
+BLFS.US,D,20221101,000000,24.02,24.12,22.97,24.01,288602,0
+BLFS.US,D,20221102,000000,24.14,25.435,23.79,24.04,406875,0
+BLFS.US,D,20221103,000000,23.56,24.76,23.545,24.32,231394,0
+BLFS.US,D,20221104,000000,24.11,24.19,18.07,18.39,906438,0
+BLFS.US,D,20221107,000000,18.55,19.37,17.55,19.18,770406,0
+BLFS.US,D,20221108,000000,19.45,20.89,18.96,20.35,625936,0
+BLFS.US,D,20221109,000000,20.31,20.98,17.28,17.3,1102297,0
+BLFS.US,D,20221110,000000,19.26,24.975,19.25,24.7,1267201,0
+BLFS.US,D,20221111,000000,24.61,25.755,24.58,25.07,665224,0
+BLFS.US,D,20221114,000000,24.85,25.54,22.94,23.22,372826,0
+BLFS.US,D,20221115,000000,23.94,24.91,23.345,24.6,445687,0
+BLFS.US,D,20221116,000000,24.11,24.53,22.13,22.68,356186,0
+BLFS.US,D,20221117,000000,21.96,22.55,20.86,21.25,300916,0
+BLFS.US,D,20221118,000000,21.98,22.265,20.7,21.2,241943,0
+BLFS.US,D,20221121,000000,20.97,21.83,20.59,21.01,216858,0
+BLFS.US,D,20221122,000000,21.08,21.7,19.82,21.49,290792,0
+BLFS.US,D,20221123,000000,21.63,21.94,20.9,21.55,223944,0
+BLFS.US,D,20221125,000000,21.43,21.545,20.8,21.21,150898,0
+BLFS.US,D,20221128,000000,21.12,21.82,20.206,20.64,327582,0
+BLFS.US,D,20221129,000000,20.54,21.54,19.62,19.87,304738,0
+BLFS.US,D,20221130,000000,20.04,21.312,19.37,21.17,371331,0
+BLFS.US,D,20221201,000000,21.13,22.34,21.085,21.87,245900,0
+BLFS.US,D,20221202,000000,21.21,22.12,20.755,21.93,204723,0
+BLFS.US,D,20221205,000000,21.67,21.67,18.26,18.9,785566,0
+BLFS.US,D,20221206,000000,18.96,19.09,17.72,18.97,440622,0
+BLFS.US,D,20221207,000000,18.6,19.55,18.58,19.38,245860,0
+BLFS.US,D,20221208,000000,19.45,20.23,18.71,19.8,246862,0
+BLFS.US,D,20221209,000000,19.61,20.17,19.34,19.41,247707,0
+BLFS.US,D,20221212,000000,19.54,20.54,19.19,19.72,533627,0
+BLFS.US,D,20221213,000000,20.78,21.41,19.76,19.92,405981,0
+BLFS.US,D,20221214,000000,19.86,19.95,18.41,19.4,566054,0
+BLFS.US,D,20221215,000000,18.94,19.44,18.67,18.77,431462,0
+BLFS.US,D,20221216,000000,18.36,18.65,16.871,17.58,946050,0
+BLFS.US,D,20221219,000000,17.75,18.21,17.21,17.65,420138,0
+BLFS.US,D,20221220,000000,17.37,18.58,17.06,18.45,194326,0
+BLFS.US,D,20221221,000000,18.59,19.13,17.9307,18.03,210927,0
+BLFS.US,D,20221222,000000,17.73,18.16,17.05,18.09,239481,0
+BLFS.US,D,20221223,000000,18.04,18.04,17.02,17.66,252895,0
+BLFS.US,D,20221227,000000,17.56,17.72,16.8269,17.16,204997,0
+BLFS.US,D,20221228,000000,17.12,17.835,16.765,16.95,274427,0
+BLFS.US,D,20221229,000000,17.27,18.49,17.01,18.14,249845,0
+BLFS.US,D,20221230,000000,17.77,18.27,17.625,18.2,188935,0
+BLFS.US,D,20230103,000000,18.66,18.94,17.29,17.67,330150,0
+BLFS.US,D,20230104,000000,18,18.94,17.685,18.66,302180,0
+BLFS.US,D,20230105,000000,18.5,18.95,17.7465,18.16,215715,0
+BLFS.US,D,20230106,000000,18.33,19.07,17.61,18.56,280794,0
+BLFS.US,D,20230109,000000,18.87,20.695,18.87,20.23,450993,0
+BLFS.US,D,20230110,000000,20.06,21,19.935,20.81,328022,0
+BLFS.US,D,20230111,000000,20.99,22.45,20.55,22.34,347774,0
+BLFS.US,D,20230112,000000,22.5,23.61,21.155,23.47,484623,0
+BLFS.US,D,20230113,000000,23.12,24.2784,23.12,23.54,245510,0
+BLFS.US,D,20230117,000000,23.54,24.98,23.41,24.95,641005,0
+BLFS.US,D,20230118,000000,25.05,25.35,23.88,23.99,340441,0
+BLFS.US,D,20230119,000000,23.66,23.909,22.69,23.88,376441,0
+BLFS.US,D,20230120,000000,24.08,24.51,23.25,24.45,280920,0
+BLFS.US,D,20230123,000000,24.45,25.435,24.32,25.18,411703,0
+BLFS.US,D,20230124,000000,25.05,25.38,24.29,25,179603,0
+BLFS.US,D,20230125,000000,24.47,24.815,23.98,24.15,198391,0
+BLFS.US,D,20230126,000000,24.63,24.63,23.24,23.8,218595,0
+BLFS.US,D,20230127,000000,23.73,24.15,23.37,23.5,279246,0
+BLFS.US,D,20230130,000000,23,23.46,21.83,23.12,415254,0
+BLFS.US,D,20230131,000000,23.21,23.84,22.95,23.44,313015,0
+BLFS.US,D,20230201,000000,23.51,23.66,22.57,23.52,434536,0
+BLFS.US,D,20230202,000000,23.99,25.48,23.74,25.27,470834,0
+BLFS.US,D,20230203,000000,24.68,26.62,24.53,26.07,447337,0
+BLFS.US,D,20230206,000000,25.86,26.89,25.4832,26.02,381546,0
+BLFS.US,D,20230207,000000,25.82,26.0385,23.75,24.43,266115,0
+BLFS.US,D,20230208,000000,24.34,25.535,24.13,24.85,278942,0
+BLFS.US,D,20230209,000000,25.13,25.13,23.04,23.18,221684,0
+BLFS.US,D,20230210,000000,22.94,23.4,22.65,22.98,145332,0
+BLFS.US,D,20230213,000000,23.09,23.64,22.57,22.86,232339,0
+BLFS.US,D,20230214,000000,22.55,23.065,22.09,22.57,181243,0
+BLFS.US,D,20230215,000000,22.32,23.67,22.28,23.66,199594,0
+BLFS.US,D,20230216,000000,22.96,23.62,22.6171,22.75,166546,0
+BLFS.US,D,20230217,000000,22.81,23.65,22.5725,23.63,149833,0
+BLFS.US,D,20230221,000000,23.03,23.03,21.08,21.18,311796,0
+BLFS.US,D,20230222,000000,21.24,22.72,20.74,22.44,417395,0
+BLFS.US,D,20230223,000000,22.68,22.92,22.25,22.77,248605,0
+BLFS.US,D,20230224,000000,22.15,23.94,21.91,22.73,255750,0
+BLFS.US,D,20230227,000000,23,23.72,22.65,23.25,211509,0
+BLFS.US,D,20230228,000000,23.16,24.2621,22.76,23.26,249241,0
+BLFS.US,D,20230301,000000,23.3,23.685,22.26,22.8,218743,0
+BLFS.US,D,20230302,000000,22.14,23.45,22.02,23.29,159555,0
+BLFS.US,D,20230303,000000,23.58,24.14,23.0022,23.93,179880,0
+BLFS.US,D,20230306,000000,23.98,24.07,22.23,22.76,248689,0
+BLFS.US,D,20230307,000000,22.89,23.43,22.49,22.7,217741,0
+BLFS.US,D,20230308,000000,22.66,23.17,22.26,22.64,222353,0
+BLFS.US,D,20230309,000000,22.66,23.3,22.3,22.5,235045,0
+BLFS.US,D,20230310,000000,22.39,22.58,17.57,19.5,1230847,0
+BLFS.US,D,20230313,000000,19.3,21.18,19.04,20.77,389916,0
+BLFS.US,D,20230314,000000,21.68,22.06,20.6701,21.57,294057,0
+BLFS.US,D,20230315,000000,21.21,22.12,20.7033,21.48,223663,0
+BLFS.US,D,20230316,000000,21.08,21.58,19.2,19.98,522619,0
+BLFS.US,D,20230317,000000,18.91,21.65,18.3584,21.52,744066,0
+BLFS.US,D,20230320,000000,21.5,21.61,20.34,20.76,602237,0
+BLFS.US,D,20230321,000000,21.21,22.07,20.675,22.05,341658,0
+BLFS.US,D,20230322,000000,21.98,22,20.92,20.96,422574,0
+BLFS.US,D,20230323,000000,21.05,22.4572,21.05,21.52,419252,0
+BLFS.US,D,20230324,000000,21.52,21.8,21.215,21.53,303374,0
+BLFS.US,D,20230327,000000,21.9,22.22,21.27,21.8,244787,0
+BLFS.US,D,20230328,000000,21.57,21.84,20.4,20.59,247880,0
+BLFS.US,D,20230329,000000,20.98,21.12,19.965,20.84,285236,0
+BLFS.US,D,20230330,000000,21.21,21.31,20.55,20.78,225371,0
+BLFS.US,D,20230331,000000,21.06,22.1,21,21.75,405620,0
+BLFS.US,D,20230403,000000,21.57,21.78,19.85,20.13,296357,0
+BLFS.US,D,20230404,000000,20.24,20.555,19.805,20.21,242282,0
+BLFS.US,D,20230405,000000,20,20.145,19.44,19.77,284059,0
+BLFS.US,D,20230406,000000,19.71,20.21,19.71,20.13,281752,0
+BLFS.US,D,20230410,000000,19.97,19.97,19.04,19.62,269502,0
+BLFS.US,D,20230411,000000,19.71,20.1,19.31,19.42,194706,0
+BLFS.US,D,20230412,000000,19.76,20.11,19.4,19.94,244233,0
+BLFS.US,D,20230413,000000,20.14,21.575,19.9675,21.37,323575,0
+BLFS.US,D,20230414,000000,21.44,21.56,19.81,19.89,180872,0
+BLFS.US,D,20230417,000000,19.89,20.57,19.6706,20.43,138511,0
+BLFS.US,D,20230418,000000,20.51,20.81,19.45,19.7,164458,0
+BLFS.US,D,20230419,000000,19.5,19.91,19.26,19.79,177047,0
+BLFS.US,D,20230420,000000,19.52,19.62,19.03,19.22,192500,0
+BLFS.US,D,20230421,000000,19.25,19.86,19.25,19.72,139312,0
+BLFS.US,D,20230424,000000,19.69,19.94,19.15,19.35,160550,0
+BLFS.US,D,20230425,000000,19.06,19.275,18,18.14,275862,0
+BLFS.US,D,20230426,000000,18.13,18.29,17.89,17.98,209121,0
+BLFS.US,D,20230427,000000,18.16,18.16,17.45,17.62,211752,0
+BLFS.US,D,20230428,000000,17.58,18.11,17.39,17.56,299785,0
+BLFS.US,D,20230501,000000,17.77,18.27,17.53,18.1,139003,0
+BLFS.US,D,20230502,000000,17.94,18.37,17.18,17.19,191054,0
+BLFS.US,D,20230503,000000,17.28,18.375,17.25,17.7,203230,0
+BLFS.US,D,20230504,000000,17.69,17.98,17.16,17.9,180207,0
+BLFS.US,D,20230505,000000,18.51,19.6712,18.17,19.34,245751,0
+BLFS.US,D,20230508,000000,19.24,19.66,18.805,19.16,177278,0
+BLFS.US,D,20230509,000000,19.06,19.06,18.42,18.8,182552,0
+BLFS.US,D,20230510,000000,19.41,19.52,18.43,18.61,376659,0
+BLFS.US,D,20230511,000000,18.1,19.54,16.28,18.25,885976,0
+BLFS.US,D,20230512,000000,18.44,18.95,18.17,18.8,277197,0
+BLFS.US,D,20230515,000000,18.9,20,18.5809,19.46,267904,0
+BLFS.US,D,20230516,000000,19.15,20.49,18.49,20.24,408310,0
+BLFS.US,D,20230517,000000,20.35,22.05,20.03,21.92,419419,0
+BLFS.US,D,20230518,000000,21.88,22.0851,21.48,21.75,361288,0
+BLFS.US,D,20230519,000000,22.4,24,21.26,21.4,554195,0
+BLFS.US,D,20230522,000000,21.4,22.445,21.17,22.23,500932,0
+BLFS.US,D,20230523,000000,22.2,23.29,22.05,22.26,234322,0
+BLFS.US,D,20230524,000000,22.47,22.76,21.645,22.58,203196,0
+BLFS.US,D,20230525,000000,22.56,22.6,22.05,22.4,247260,0
+BLFS.US,D,20230526,000000,22.48,22.785,22.26,22.5,172220,0
+BLFS.US,D,20230530,000000,22.7,23.63,22.615,23.36,225566,0
+BLFS.US,D,20230531,000000,23.26,23.64,22.89,23.35,461788,0
+BLFS.US,D,20230601,000000,23.32,23.48,22.76,23.1,191547,0
+BLFS.US,D,20230602,000000,23.38,23.87,22.53,23.2,305466,0
+BLFS.US,D,20230605,000000,22.9,24.36,22.67,23.68,327843,0
+BLFS.US,D,20230606,000000,23.68,24.5,23.34,24.08,250501,0
+BLFS.US,D,20230607,000000,24.16,24.45,23.58,23.61,321592,0
+BLFS.US,D,20230608,000000,23.44,23.73,23.12,23.18,236664,0
+BLFS.US,D,20230609,000000,23.21,23.44,22.62,22.68,200234,0
+BLFS.US,D,20230612,000000,22.81,24.18,22.565,24,294161,0
+BLFS.US,D,20230613,000000,24,24.46,23.12,24.34,327946,0
+BLFS.US,D,20230614,000000,24.34,24.34,23,23.21,217643,0
+BLFS.US,D,20230615,000000,23.01,23.36,22.59,22.82,201517,0
+BLFS.US,D,20230616,000000,23.2,23.9,22.88,23.62,593344,0
+BLFS.US,D,20230620,000000,23.39,24.35,22.715,24.12,358425,0
+BLFS.US,D,20230621,000000,24.06,24.06,22.11,23.54,460053,0
+BLFS.US,D,20230622,000000,23.44,23.725,22.77,23.45,486014,0
+BLFS.US,D,20230623,000000,23.05,23.46,22.72,23.02,1456824,0
+BLFS.US,D,20230626,000000,23.2,23.23,22.52,22.71,306604,0
+BLFS.US,D,20230627,000000,22.79,23.16,22.45,22.92,312557,0
+BLFS.US,D,20230628,000000,22.9,22.915,22.33,22.59,341810,0
+BLFS.US,D,20230629,000000,22.58,23.39,22.45,22.59,259635,0
+BLFS.US,D,20230630,000000,22.86,23.02,22.08,22.1,207064,0
+BLFS.US,D,20230703,000000,22.11,22.53,21.46,21.5,164573,0
+BLFS.US,D,20230705,000000,21.4,21.4,20.13,20.4,312994,0
+BLFS.US,D,20230706,000000,20.11,20.65,19.65,20.57,347413,0
+BLFS.US,D,20230707,000000,20.59,20.91,20.25,20.37,203711,0
+BLFS.US,D,20230710,000000,20.31,21.3,20.31,21.29,269222,0
+BLFS.US,D,20230711,000000,21.51,23.85,21.51,22.96,475189,0
+BLFS.US,D,20230712,000000,23.32,23.32,22.51,22.87,332453,0
+BLFS.US,D,20230713,000000,21.47,21.5,19.915,20.5,697153,0
+BLFS.US,D,20230714,000000,20.46,20.46,19.585,19.62,389563,0
+BLFS.US,D,20230717,000000,19.83,20.31,19.41,20.17,266187,0
+BLFS.US,D,20230718,000000,20.17,20.59,20,20.35,241357,0
+BLFS.US,D,20230719,000000,20.44,21.08,20.2,20.23,207054,0
+BLFS.US,D,20230720,000000,20.23,20.24,19.95,20.03,200947,0
+BLFS.US,D,20230721,000000,20.09,20.395,19.92,20.07,233587,0
+BLFS.US,D,20230724,000000,20.03,20.08,19.3,19.54,194459,0
+BLFS.US,D,20230725,000000,19.43,19.68,19.35,19.41,155369,0
+BLFS.US,D,20230726,000000,19.28,19.61,19.11,19.44,311571,0
+BLFS.US,D,20230727,000000,19.81,19.99,19.49,19.56,206035,0
+BLFS.US,D,20230728,000000,19.76,20.14,19.7,19.74,145904,0
+BLFS.US,D,20230731,000000,19.75,20.24,19.74,19.88,176203,0
+BLFS.US,D,20230801,000000,19.67,19.67,19.02,19.34,179403,0
+BLFS.US,D,20230802,000000,19.12,19.62,18.88,19.4,184845,0
+BLFS.US,D,20230803,000000,19.26,19.4009,18.48,18.78,382817,0
+BLFS.US,D,20230804,000000,18.85,19.46,18.74,19.22,422549,0
+BLFS.US,D,20230807,000000,19.21,19.25,18.4,18.64,322568,0
+BLFS.US,D,20230808,000000,18.6,18.6772,17.72,18.39,516932,0
+BLFS.US,D,20230809,000000,15.51,15.69,12.79,13.11,2242208,0
+BLFS.US,D,20230810,000000,13.03,13.1584,12.11,12.42,829573,0
+BLFS.US,D,20230811,000000,12.37,12.43,11.825,12.14,758843,0
+BLFS.US,D,20230814,000000,12.85,12.85,12.34,12.6,627147,0
+BLFS.US,D,20230815,000000,12.48,12.78,12.26,12.27,494089,0
+BLFS.US,D,20230816,000000,12.19,12.4799,11.67,11.67,347617,0
+BLFS.US,D,20230817,000000,11.66,11.7,11.45,11.54,313735,0
+BLFS.US,D,20230818,000000,11.36,11.4675,10.76,10.81,568860,0
+BLFS.US,D,20230821,000000,10.8,11.095,10.48,10.94,716602,0
+BLFS.US,D,20230822,000000,10.98,11.45,10.85,11.26,574814,0
+BLFS.US,D,20230823,000000,11.31,11.43,11.1,11.26,461853,0
+BLFS.US,D,20230824,000000,11.27,11.3899,10.612,11,384000,0
+BLFS.US,D,20230825,000000,11,11.18,10.86,10.92,279784,0
+BLFS.US,D,20230828,000000,10.97,11.25,10.85,11.14,386488,0
+BLFS.US,D,20230829,000000,11.14,12.775,11.085,12.68,819773,0
+BLFS.US,D,20230830,000000,12.56,13.06,12.25,13.02,627444,0
+BLFS.US,D,20230831,000000,13.16,13.52,13.05,13.21,668025,0
+BLFS.US,D,20230901,000000,13.39,13.66,13.25,13.4,360486,0
+BLFS.US,D,20230905,000000,13.225,13.665,12.83,13.55,913351,0
+BLFS.US,D,20230906,000000,13.6,14.075,13.5611,13.83,512684,0
+BLFS.US,D,20230907,000000,13.63,13.77,12.94,13,590364,0
+BLFS.US,D,20230908,000000,13,13.54,12.63,13.33,436631,0
+BLFS.US,D,20230911,000000,13.53,13.98,13.15,13.76,288492,0
+BLFS.US,D,20230912,000000,13.58,14.03,13.46,14,295884,0
+BLFS.US,D,20230913,000000,13.9,14.65,13.76,14.01,395667,0
+BLFS.US,D,20230914,000000,13.99,14.13,13.41,13.65,440264,0
+BLFS.US,D,20230915,000000,13.65,13.73,12.65,12.94,1039821,0
+BLFS.US,D,20230918,000000,12.88,12.89,12.33,12.73,455492,0
+BLFS.US,D,20230919,000000,12.71,12.93,12.5514,12.84,628692,0
+BLFS.US,D,20230920,000000,12.95,13.17,12.67,12.7,702455,0
+BLFS.US,D,20230921,000000,12.47,12.8,12.36,12.68,377516,0
+BLFS.US,D,20230922,000000,12.79,13.28,12.7,13.15,353857,0
+BLFS.US,D,20230925,000000,12.97,13.38,12.87,13.3,287651,0
+BLFS.US,D,20230926,000000,13.25,13.81,13.14,13.72,528983,0
+BLFS.US,D,20230927,000000,13.94,14.27,13.59,14.05,463125,0
+BLFS.US,D,20230928,000000,14,14.73,13.76,14.05,510434,0
+BLFS.US,D,20230929,000000,14.21,14.25,13.74,13.81,442024,0
+BLFS.US,D,20231002,000000,13.78,13.78,13.17,13.43,399835,0
+BLFS.US,D,20231003,000000,13.32,13.73,13.18,13.7,307843,0
+BLFS.US,D,20231004,000000,13.71,13.71,13.4863,13.59,291299,0
+BLFS.US,D,20231005,000000,13.5,13.63,12.8,13.26,443581,0
+BLFS.US,D,20231006,000000,13.08,13.59,12.92,13.54,418908,0
+BLFS.US,D,20231009,000000,13.43,13.49,13.2,13.31,347450,0
+BLFS.US,D,20231010,000000,13.23,13.57,13,13.55,453459,0
+BLFS.US,D,20231011,000000,13.68,13.89,12.98,13.01,382990,0
+BLFS.US,D,20231012,000000,12.97,13.02,11.5,11.96,502283,0
+BLFS.US,D,20231013,000000,11.98,13.034,11.81,12.05,254466,0
+BLFS.US,D,20231016,000000,12.01,12.78,11.88,12.39,316438,0
+BLFS.US,D,20231017,000000,12.2,12.7,12.06,12.39,308827,0
+BLFS.US,D,20231018,000000,12.21,12.21,11.58,11.62,264353,0
+BLFS.US,D,20231019,000000,11.63,11.63,11.1522,11.19,713487,0
+BLFS.US,D,20231020,000000,11.06,11.125,9.755,10.2,1456583,0
+BLFS.US,D,20231023,000000,10.15,10.38,9.705,9.76,487208,0
+BLFS.US,D,20231024,000000,10.29,11.02,9.72,9.86,1391559,0
+BLFS.US,D,20231025,000000,9.76,9.83,9.26,9.53,721015,0
+BLFS.US,D,20231026,000000,9.53,9.81,9.35,9.46,298932,0
+BLFS.US,D,20231027,000000,9.46,9.8069,9.23,9.34,455345,0
+BLFS.US,D,20231030,000000,9.47,9.55,8.9201,8.99,635508,0
+BLFS.US,D,20231031,000000,8.98,10.19,8.98,10.1,565104,0
+BLFS.US,D,20231101,000000,9.92,10.3099,9.71,10.23,495544,0
+BLFS.US,D,20231102,000000,10.33,11.1,10.33,11.05,526345,0
+BLFS.US,D,20231103,000000,11.3,12.37,11.125,11.42,546806,0
+BLFS.US,D,20231106,000000,11.48,11.52,10.91,11.05,399293,0
+BLFS.US,D,20231107,000000,10.96,11.72,10.76,11.59,297612,0
+BLFS.US,D,20231108,000000,11.64,11.86,11.14,11.61,332158,0
+BLFS.US,D,20231109,000000,11.63,12.12,11.33,11.39,717419,0
+BLFS.US,D,20231110,000000,10.93,11.45,10.06,10.95,1141144,0
+BLFS.US,D,20231113,000000,10.78,10.91,9.92,10.78,548067,0
+BLFS.US,D,20231114,000000,11.25,12.23,11,11.97,897685,0
+BLFS.US,D,20231115,000000,11.95,12.68,11.95,12.34,399911,0
+BLFS.US,D,20231116,000000,12.25,12.26,11.4,11.96,817779,0
+BLFS.US,D,20231117,000000,11.98,12.82,11.69,12.77,602821,0
+BLFS.US,D,20231120,000000,12.78,13.73,12.73,13.41,725092,0
+BLFS.US,D,20231121,000000,13.28,13.71,13.22,13.63,352276,0
+BLFS.US,D,20231122,000000,13.8,13.9,13.35,13.57,293613,0
+BLFS.US,D,20231124,000000,13.55,14.21,12.79,14.08,222985,0
+BLFS.US,D,20231127,000000,13.96,14.035,13.36,13.44,1049800,0
+BLFS.US,D,20231128,000000,13.38,13.55,12.31,12.75,788543,0
+BLFS.US,D,20231129,000000,13,13.62,12.46,12.51,565670,0
+BLFS.US,D,20231130,000000,12.47,12.8,12.12,12.37,400104,0
+BLFS.US,D,20231201,000000,12.3,13.3,11.91,13.25,2238447,0
+BLFS.US,D,20231204,000000,13.12,13.91,13.12,13.86,461969,0
+BLFS.US,D,20231205,000000,13.8,13.9,13.15,13.28,541403,0
+BLFS.US,D,20231206,000000,13.43,13.585,12.86,13.04,358956,0
+BLFS.US,D,20231207,000000,13.04,13.13,12.64,12.72,334771,0
+BLFS.US,D,20231208,000000,12.67,13.415,12.53,13.26,225623,0
+BLFS.US,D,20231211,000000,13.3,13.31,12.73,12.87,244065,0
+BLFS.US,D,20231212,000000,12.85,12.85,12.46,12.7,203290,0
+BLFS.US,D,20231213,000000,12.66,13.93,12.45,13.89,294759,0
+BLFS.US,D,20231214,000000,13.99,14.88,13.99,14.59,896054,0
+BLFS.US,D,20231215,000000,14.8,15.21,14.5,14.95,1255012,0
+BLFS.US,D,20231218,000000,15.01,15.1,14.4893,14.82,387923,0
+BLFS.US,D,20231219,000000,15.07,16.09,14.83,15.84,424595,0
+BLFS.US,D,20231220,000000,15.9,16,15.25,15.27,402318,0
+BLFS.US,D,20231221,000000,15.56,16.05,15.03,15.75,319921,0
+BLFS.US,D,20231222,000000,15.9,16.55,15.8,16.03,241723,0
+BLFS.US,D,20231226,000000,16.12,16.79,16.09,16.66,289486,0
+BLFS.US,D,20231227,000000,16.8,17.47,16.6603,16.86,477406,0
+BLFS.US,D,20231228,000000,16.71,16.925,16.07,16.72,207923,0
+BLFS.US,D,20231229,000000,16.67,16.92,16.05,16.25,244652,0
+BLFS.US,D,20240102,000000,15.92,16.92,15.77,15.98,383013,0
+BLFS.US,D,20240103,000000,15.6,15.865,15.02,15.35,409041,0
+BLFS.US,D,20240104,000000,15.29,15.94,15.0375,15.7,477064,0
+BLFS.US,D,20240105,000000,15.57,16.02,15.38,15.65,278937,0
+BLFS.US,D,20240108,000000,15.01,17.815,15.01,17.24,1118547,0
+BLFS.US,D,20240109,000000,17.05,17.72,16.6406,17.23,738558,0
+BLFS.US,D,20240110,000000,17.19,17.8,16.29,16.96,623679,0
+BLFS.US,D,20240111,000000,16.82,17.69,16.15,17.17,540359,0
+BLFS.US,D,20240112,000000,17.44,17.45,16.33,17.38,643424,0
+BLFS.US,D,20240116,000000,17.15,17.57,16.7,17.52,677863,0
+BLFS.US,D,20240117,000000,17.2,17.48,16.45,16.73,640025,0
+BLFS.US,D,20240118,000000,17.07,17.21,16.48,17.03,549411,0
+BLFS.US,D,20240119,000000,17.25,17.25,16.515,17.17,485442,0
+BLFS.US,D,20240122,000000,17.3,17.9499,17.1,17.38,353054,0
+BLFS.US,D,20240123,000000,17.6,17.95,16.84,17.44,442315,0
+BLFS.US,D,20240124,000000,17.92,18.349,17.385,17.42,620653,0
+BLFS.US,D,20240125,000000,17.81,18.025,17.01,17.15,316436,0
+BLFS.US,D,20240126,000000,17.39,17.84,17.34,17.48,365437,0
+BLFS.US,D,20240129,000000,17.47,17.95,17.26,17.88,229477,0
+BLFS.US,D,20240130,000000,17.76,18.27,17.13,17.35,351066,0
+BLFS.US,D,20240131,000000,17.33,17.67,16.91,17,309597,0
+BLFS.US,D,20240201,000000,17.15,18.062,16.995,17.97,249336,0
+BLFS.US,D,20240202,000000,17.5,18.12,17.29,17.94,168101,0
+BLFS.US,D,20240205,000000,17.56,17.86,17.2496,17.73,180263,0
+BLFS.US,D,20240206,000000,17.73,18.35,17.65,18.09,226151,0
+BLFS.US,D,20240207,000000,18.31,18.31,17.56,18.01,215410,0
+BLFS.US,D,20240208,000000,18.04,18.725,17.88,18.61,309356,0
+BLFS.US,D,20240209,000000,18.82,19.015,18.34,18.65,234416,0
+BLFS.US,D,20240212,000000,18.83,19.1,18.4,18.82,407048,0
+BLFS.US,D,20240213,000000,17.84,18.04,17.06,17.5,492493,0
+BLFS.US,D,20240214,000000,18,18.275,17.57,17.82,404959,0
+BLFS.US,D,20240215,000000,17.99,18.41,17.675,18.19,596969,0
+BLFS.US,D,20240216,000000,17.93,18.28,17.65,17.65,232958,0
+BLFS.US,D,20240220,000000,17.31,17.7099,17.255,17.59,320810,0
+BLFS.US,D,20240221,000000,17.5,17.59,17.155,17.5,266571,0
+BLFS.US,D,20240222,000000,17.53,18,17.25,17.79,266026,0
+BLFS.US,D,20240223,000000,17.87,17.97,17.46,17.5,302552,0
+BLFS.US,D,20240226,000000,17.38,18.16,17.15,17.6,252981,0
+BLFS.US,D,20240227,000000,17.74,18.05,17.08,17.11,280156,0
+BLFS.US,D,20240228,000000,16.81,17.555,16.51,17.1,424351,0
+BLFS.US,D,20240229,000000,17.52,17.9299,16.78,16.9,453465,0
+BLFS.US,D,20240301,000000,14.55,18.42,14.5,17.97,986141,0
+BLFS.US,D,20240304,000000,18.1,19.12,17.47,18.15,613520,0
+BLFS.US,D,20240305,000000,17.84,18.14,16.764,17.02,505719,0
+BLFS.US,D,20240306,000000,17.22,17.87,16.86,17.52,684103,0
+BLFS.US,D,20240307,000000,17.86,17.93,17.1,17.26,386620,0
+BLFS.US,D,20240308,000000,17.42,17.815,17.08,17.36,472173,0
+BLFS.US,D,20240311,000000,17.28,17.63,16.95,16.98,282933,0
+BLFS.US,D,20240312,000000,16.96,17.12,16.38,16.65,529798,0
+BLFS.US,D,20240313,000000,16.62,17.65,16.61,17.61,278525,0
+BLFS.US,D,20240314,000000,17.46,17.91,17.04,17.26,373429,0
+BLFS.US,D,20240315,000000,17.18,17.6,16.94,17.32,506822,0
+BLFS.US,D,20240318,000000,17.36,17.8,16.96,17,238361,0
+BLFS.US,D,20240319,000000,16.74,17.7,16.74,17.64,193411,0
+BLFS.US,D,20240320,000000,17.81,18.26,17.37,17.91,263487,0
+BLFS.US,D,20240321,000000,17.97,18.34,17.42,18.26,464508,0
+BLFS.US,D,20240322,000000,18.31,18.84,18.135,18.62,225928,0
+BLFS.US,D,20240325,000000,18.63,19.02,18.27,18.8,271376,0
+BLFS.US,D,20240326,000000,18.92,19.18,18.1,18.1,394009,0
+BLFS.US,D,20240327,000000,18.37,18.53,17.95,18.46,599948,0
+BLFS.US,D,20240328,000000,18.43,19.0225,18.43,18.55,519488,0
+BLFS.US,D,20240401,000000,18.3,18.76,17.385,17.9,470197,0
+BLFS.US,D,20240402,000000,17.41,18.02,17.19,17.6,518551,0
+BLFS.US,D,20240403,000000,17.45,17.75,17.18,17.32,346307,0
+BLFS.US,D,20240404,000000,18.21,18.67,17.485,17.51,330722,0
+BLFS.US,D,20240405,000000,17.39,17.62,17.08,17.13,206957,0
+BLFS.US,D,20240408,000000,17.4477,17.68,17.15,17.31,261292,0
+BLFS.US,D,20240409,000000,17.35,18.48,17.3,18.16,318008,0
+BLFS.US,D,20240410,000000,17.26,17.9,17.19,17.26,280901,0
+BLFS.US,D,20240411,000000,17.49,17.49,16.94,17.1,158679,0
+BLFS.US,D,20240412,000000,16.89,17.06,16.25,16.5,177833,0
+BLFS.US,D,20240415,000000,16.45,16.75,15.47,15.68,373612,0
+BLFS.US,D,20240416,000000,15.56,16.69,15.1,16,429067,0
+BLFS.US,D,20240417,000000,16.22,16.39,15.09,15.14,313436,0
+BLFS.US,D,20240418,000000,15.03,16.04,14.84,15.86,601209,0
+BLFS.US,D,20240419,000000,15.83,16.01,15.421,15.86,427859,0
+BLFS.US,D,20240422,000000,15.95,16.98,15.72,16.8,560006,0
+BLFS.US,D,20240423,000000,16.88,17.71,16.8,17.02,527610,0
+BLFS.US,D,20240424,000000,17.09,18.02,16.9,17.19,522805,0
+BLFS.US,D,20240425,000000,16.78,17.12,16.1001,16.86,400851,0
+BLFS.US,D,20240426,000000,16.95,17.55,16.41,17.53,393696,0
+BLFS.US,D,20240429,000000,17.8,18.22,17.7,17.86,386461,0
+BLFS.US,D,20240430,000000,17.57,17.81,17.26,17.54,443371,0
+BLFS.US,D,20240501,000000,17.68,18.15,17.3,17.48,478834,0
+BLFS.US,D,20240502,000000,17.79,18.33,17.34,18.16,359076,0
+BLFS.US,D,20240503,000000,18.46,18.79,17.62,18.03,374382,0
+BLFS.US,D,20240506,000000,18.23,18.5,17.85,18.15,388718,0
+BLFS.US,D,20240507,000000,18.17,18.64,18,18.6,241682,0
+BLFS.US,D,20240508,000000,18.3,18.3,17.15,17.94,588171,0
+BLFS.US,D,20240509,000000,17.83,18.14,17.21,18.01,511432,0
+BLFS.US,D,20240510,000000,17.9,20.89,17.7,19.54,1692948,0
+BLFS.US,D,20240513,000000,20.66,21.3,20.39,20.66,642522,0
+BLFS.US,D,20240514,000000,21.09,22.55,21.08,22.43,647784,0
+BLFS.US,D,20240515,000000,22.79,23.1,22.17,22.99,467977,0
+BLFS.US,D,20240516,000000,22.9,22.9,21.835,21.97,451157,0
+BLFS.US,D,20240517,000000,22.02,22.11,21.63,21.96,246695,0
+BLFS.US,D,20240520,000000,21.87,22.175,21.5,21.83,314950,0
+BLFS.US,D,20240521,000000,21.67,21.81,21.25,21.68,235167,0
+BLFS.US,D,20240522,000000,21.54,22.41,21.54,21.88,278708,0
+BLFS.US,D,20240523,000000,21.82,22.15,20.89,21.09,374038,0
+BLFS.US,D,20240524,000000,21.36,21.92,20.87,21.72,237623,0
+BLFS.US,D,20240528,000000,21.87,22.18,21.3937,22.13,475565,0
+BLFS.US,D,20240529,000000,21.63,21.995,21.21,21.59,296696,0
+BLFS.US,D,20240530,000000,21.61,22.14,21.61,21.75,218772,0
+BLFS.US,D,20240531,000000,21.91,22.35,21.17,21.48,253789,0
+BLFS.US,D,20240603,000000,21.73,21.8,20.75,21.26,214910,0
+BLFS.US,D,20240604,000000,21.12,21.53,20.49,20.91,192557,0
+BLFS.US,D,20240605,000000,21.1,21.54,20.5801,21.54,237720,0
+BLFS.US,D,20240606,000000,21.4,21.49,20.55,20.76,168553,0
+BLFS.US,D,20240607,000000,20.34,20.95,20.23,20.3,197578,0
+BLFS.US,D,20240610,000000,19.97,21.6,19.83,21.52,412332,0
+BLFS.US,D,20240611,000000,21.19,21.56,20.855,21.41,267985,0
+BLFS.US,D,20240612,000000,22.38,22.67,21.66,21.77,363171,0
+BLFS.US,D,20240613,000000,21.77,22.09,20.36,20.54,199430,0
+BLFS.US,D,20240614,000000,20.25,20.4,19.9,20.2,167400,0
+BLFS.US,D,20240617,000000,20.49,20.94,20.08,20.25,435563,0
+BLFS.US,D,20240618,000000,20.22,20.6339,19.63,19.96,420126,0
+BLFS.US,D,20240620,000000,19.83,20.9646,19.5,20.83,324578,0
+BLFS.US,D,20240621,000000,20.85,21.33,20.425,21,656531,0
+BLFS.US,D,20240624,000000,21.24,21.9,20.63,21.51,543601,0
+BLFS.US,D,20240625,000000,21.43,21.665,20.9425,21.36,338462,0
+BLFS.US,D,20240626,000000,21.28,21.95,21.1,21.49,306486,0
+BLFS.US,D,20240627,000000,21.58,21.83,20.4,20.5,294739,0
+BLFS.US,D,20240628,000000,20.61,21.57,20.44,21.43,548701,0
+BLFS.US,D,20240701,000000,21.4,21.61,20.48,20.79,213173,0
+BLFS.US,D,20240702,000000,20.93,21.14,20.07,20.23,274749,0
+BLFS.US,D,20240703,000000,20.36,20.37,19.63,20.03,166746,0
+BLFS.US,D,20240705,000000,19.78,20.13,19.64,20,190736,0
+BLFS.US,D,20240708,000000,20.07,20.9,19.72,20.45,233964,0
+BLFS.US,D,20240709,000000,20.44,20.73,19.02,19.19,503179,0
+BLFS.US,D,20240710,000000,19.17,19.445,18.72,19.31,431858,0
+BLFS.US,D,20240711,000000,20.04,21.12,18.7,20.97,623672,0
+BLFS.US,D,20240712,000000,21.47,21.47,20.64,20.72,238493,0
+BLFS.US,D,20240715,000000,20.85,21.21,20.345,20.8,271090,0
+BLFS.US,D,20240716,000000,21.16,22.93,20.95,22.77,534038,0
+BLFS.US,D,20240717,000000,22.57,23.3,22.395,22.51,450945,0
+BLFS.US,D,20240718,000000,22.5,22.5,21.11,21.45,273627,0
+BLFS.US,D,20240719,000000,21.56,21.74,20.86,21.02,224016,0
+BLFS.US,D,20240722,000000,21.21,21.69,20.93,21.68,266614,0
+BLFS.US,D,20240723,000000,21.69,23.07,21.69,22.76,301214,0
+BLFS.US,D,20240724,000000,22.59,23.32,22.29,22.35,276463,0
+BLFS.US,D,20240725,000000,22.36,23.47,22.27,23.03,292191,0
+BLFS.US,D,20240726,000000,23.6,24.15,23.47,24.04,348585,0
+BLFS.US,D,20240729,000000,24.15,24.15,23.34,23.8,275558,0
+BLFS.US,D,20240730,000000,24.03,24.51,23.303,24.04,298220,0
+BLFS.US,D,20240731,000000,24.18,24.5,23.81,24.02,340233,0
+BLFS.US,D,20240801,000000,24.18,24.29,22.85,23.36,309399,0
+BLFS.US,D,20240802,000000,22.19,22.66,21.605,22.65,349477,0
+BLFS.US,D,20240805,000000,20.5,22.41,20.2,22.09,528479,0
+BLFS.US,D,20240806,000000,22.25,23.12,21.68,22.88,229671,0
+BLFS.US,D,20240807,000000,23.26,23.26,21.77,22.05,253065,0
+BLFS.US,D,20240808,000000,22.46,23.14,22.13,22.74,489455,0
+BLFS.US,D,20240809,000000,24.48,25.715,22.0586,25.25,1004616,0
+BLFS.US,D,20240812,000000,25.31,25.8,24.396,25.8,465806,0
+BLFS.US,D,20240813,000000,25.87,26.73,25.32,26.52,515963,0
+BLFS.US,D,20240814,000000,26.55,26.55,25.39,25.9,358878,0
+BLFS.US,D,20240815,000000,26.3,26.334,25.66,25.76,272162,0
+BLFS.US,D,20240816,000000,25.66,25.98,25.29,25.85,334113,0
+BLFS.US,D,20240819,000000,25.87,26.53,25.28,26.42,338699,0
+BLFS.US,D,20240820,000000,26.49,26.59,25.54,25.57,368392,0
+BLFS.US,D,20240821,000000,25.75,25.98,25.25,25.72,338448,0
+BLFS.US,D,20240822,000000,25.84,26.28,24.295,24.45,291641,0
+BLFS.US,D,20240823,000000,24.63,25.435,24.26,25.3,415646,0
+BLFS.US,D,20240826,000000,25.49,26.67,24.78,25.98,327056,0
+BLFS.US,D,20240827,000000,25.82,26.0573,25.1842,25.85,265611,0
+BLFS.US,D,20240828,000000,25.51,25.765,25.01,25.35,229036,0
+BLFS.US,D,20240829,000000,25.66,26.31,25.3988,25.92,266371,0
+BLFS.US,D,20240830,000000,26.03,26.33,25.01,25.88,394425,0
+BLFS.US,D,20240903,000000,25.53,25.63,24.29,24.43,284462,0
+BLFS.US,D,20240904,000000,24.36,25.2,24.03,24.68,144215,0
+BLFS.US,D,20240905,000000,24.74,24.81,24.25,24.73,125398,0
+BLFS.US,D,20240906,000000,24.8,24.8,23.12,23.79,362177,0
+BLFS.US,D,20240909,000000,23.82,24.06,22.97,23.12,259813,0
+BLFS.US,D,20240910,000000,23.19,23.73,22.87,23.71,265469,0
+BLFS.US,D,20240911,000000,23.47,23.51,22.59,23.19,230112,0
+BLFS.US,D,20240912,000000,23.24,24.38,22.69,24.28,202714,0
+BLFS.US,D,20240913,000000,24.52,25.43,24.52,25.12,345268,0
+BLFS.US,D,20240916,000000,25.26,25.575,24.72,25.46,272028,0
+BLFS.US,D,20240917,000000,25.9,26.095,23.285,23.45,503918,0
+BLFS.US,D,20240918,000000,23.36,25,23.14,23.72,401781,0
+BLFS.US,D,20240919,000000,24.41,26.065,24.305,25.72,585566,0
+BLFS.US,D,20240920,000000,25.55,26.05,25.17,25.77,780811,0
+BLFS.US,D,20240923,000000,25.79,25.92,24.5556,24.8,186886,0
+BLFS.US,D,20240924,000000,24.89,25.28,24.52,24.79,204623,0
+BLFS.US,D,20240925,000000,24.82,25.03,23.55,23.98,308913,0
+BLFS.US,D,20240926,000000,24.48,24.57,23.87,24.17,254342,0
+BLFS.US,D,20240927,000000,24.5,24.8,24,24.34,169481,0
+BLFS.US,D,20240930,000000,25.03,25.63,24.73,25.04,225152,0
+BLFS.US,D,20241001,000000,24.88,24.88,24.02,24.14,291164,0
+BLFS.US,D,20241002,000000,23.85,24.4414,23.61,24.29,282165,0
+BLFS.US,D,20241003,000000,24.23,24.9365,24.05,24.33,189185,0
+BLFS.US,D,20241004,000000,24.81,25.03,24.25,24.54,211498,0
+BLFS.US,D,20241007,000000,24.27,24.52,23.66,23.95,357355,0
+BLFS.US,D,20241008,000000,24.07,24.135,23.61,23.74,177517,0
+BLFS.US,D,20241009,000000,23.63,23.82,23.21,23.4,128943,0
+BLFS.US,D,20241010,000000,22.99,23.18,21.895,22.2,329200,0
+BLFS.US,D,20241011,000000,22.18,22.72,22.09,22.6,384448,0
+BLFS.US,D,20241014,000000,22.71,23.76,22.29,23.44,212402,0
+BLFS.US,D,20241015,000000,23.28,23.51,23.01,23.44,245016,0
+BLFS.US,D,20241016,000000,23.6,23.6,22.85,22.95,284947,0
+BLFS.US,D,20241017,000000,22.9,23.32,22.675,23.14,246445,0
+BLFS.US,D,20241018,000000,23.14,23.66,23.12,23.63,188914,0
+BLFS.US,D,20241021,000000,23.63,23.87,22.8186,23.01,200634,0
+BLFS.US,D,20241022,000000,22.8,23.01,22.07,22.61,198270,0
+BLFS.US,D,20241023,000000,22.43,22.845,21.475,21.94,486325,0
+BLFS.US,D,20241024,000000,22.13,22.19,21.32,21.61,407025,0
+BLFS.US,D,20241025,000000,21.75,22.415,21.5402,22.03,161631,0
+BLFS.US,D,20241028,000000,22.35,23.01,22.07,22.86,225002,0
+BLFS.US,D,20241029,000000,22.7,23.8,22.5,23.59,239618,0
+BLFS.US,D,20241030,000000,23.41,24.34,23.41,24.06,241689,0
+BLFS.US,D,20241031,000000,23.88,23.88,23.12,23.4,341939,0
+BLFS.US,D,20241101,000000,23.64,24.33,23.61,24.07,216495,0
+BLFS.US,D,20241104,000000,23.85,25.62,23.85,25.56,328894,0
+BLFS.US,D,20241105,000000,25.25,26.345,25.1,25.92,300340,0
+BLFS.US,D,20241106,000000,26.89,27.36,26.04,26.6,383998,0
+BLFS.US,D,20241107,000000,26.55,26.85,25.94,26.14,229583,0
+BLFS.US,D,20241108,000000,26.13,26.54,25.77,26.13,355094,0
+BLFS.US,D,20241111,000000,26.52,27,26.19,26.6,819238,0
+BLFS.US,D,20241112,000000,26.6,27.54,25.65,26.5,1274025,0
+BLFS.US,D,20241113,000000,26.3,28.88,24.02,24.11,984695,0
+BLFS.US,D,20241114,000000,24.09,24.26,21.11,21.65,819083,0
+BLFS.US,D,20241115,000000,21.86,22.01,20.76,21.02,900487,0
+BLFS.US,D,20241118,000000,20.3,20.7,19.47,20.47,700598,0
+BLFS.US,D,20241119,000000,20.38,22.51,19.97,22.44,713059,0
+BLFS.US,D,20241120,000000,22.35,25.11,21.9,25.01,926543,0
+BLFS.US,D,20241121,000000,25.1,26.115,24.32,25.39,693989,0
+BLFS.US,D,20241122,000000,25.73,26.06,25.1,26.01,585681,0
+BLFS.US,D,20241125,000000,26.35,27.37,26.215,26.77,807599,0
+BLFS.US,D,20241126,000000,26.65,27.41,26.23,27.06,618137,0
+BLFS.US,D,20241127,000000,27.3,27.8,26.94,27.16,294459,0
+BLFS.US,D,20241129,000000,27.45,27.94,27.28,27.47,200092,0
+BLFS.US,D,20241202,000000,27.46,27.88,26.97,27.27,445591,0
+BLFS.US,D,20241203,000000,27,27.44,26.611,26.81,294826,0
+BLFS.US,D,20241204,000000,26.89,27.34,26.311,26.38,267351,0
+BLFS.US,D,20241205,000000,26.19,26.28,24.801,25.18,256874,0
+BLFS.US,D,20241206,000000,25.37,26.425,25.37,26.24,217345,0
+BLFS.US,D,20241209,000000,26.53,26.825,25.985,26.27,136416,0
+BLFS.US,D,20241210,000000,26.41,26.96,26.08,26.2,226819,0
+BLFS.US,D,20241211,000000,26.65,26.92,26.135,26.32,151054,0
+BLFS.US,D,20241212,000000,26.06,27.52,26.06,26.72,260932,0
+BLFS.US,D,20241213,000000,26.77,27.37,26.125,26.7,365400,0
+BLFS.US,D,20241216,000000,26.77,28.35,26.48,27.37,496771,0
+BLFS.US,D,20241217,000000,27.37,27.73,26.59,26.87,334277,0
+BLFS.US,D,20241218,000000,27.11,27.4,24.77,24.98,376896,0
+BLFS.US,D,20241219,000000,25.44,26.38,24.3,26.11,408167,0
+BLFS.US,D,20241220,000000,25.58,28.625,25.13,27.39,1077464,0
+BLFS.US,D,20241223,000000,27.3,28.28,26.2,26.38,460588,0
+BLFS.US,D,20241224,000000,26.47,27.94,25.52,26.5,106613,0
+BLFS.US,D,20241226,000000,26.03,27.15,26.0249,27.03,125285,0
+BLFS.US,D,20241227,000000,26.57,26.8,25.8455,26.59,201318,0
+BLFS.US,D,20241230,000000,26.25,26.58,25.61,26.27,155246,0
+BLFS.US,D,20241231,000000,26.41,27.067,25.85,25.96,122803,0
+BLFS.US,D,20250102,000000,26.18,27,25.8336,26.18,179200,0
+BLFS.US,D,20250103,000000,26.35,26.8735,25.94,26.42,168164,0
+BLFS.US,D,20250106,000000,26.33,27.67,26.33,27.26,200940,0
+BLFS.US,D,20250107,000000,27.62,28.235,26.555,27.11,267878,0
+BLFS.US,D,20250108,000000,27.5,28.022,26.65,27.69,270111,0
+BLFS.US,D,20250110,000000,27.15,27.16,26.18,26.61,207142,0
+BLFS.US,D,20250113,000000,25.77,27.16,24.77,26.97,322204,0
+BLFS.US,D,20250114,000000,27.48,28.1,25.42,26.27,301891,0
+BLFS.US,D,20250115,000000,27.47,27.87,26.68,26.71,250929,0
+BLFS.US,D,20250116,000000,26.66,27.3512,26.06,26.45,192185,0
+BLFS.US,D,20250117,000000,26.74,26.74,25.73,26.14,146851,0
+BLFS.US,D,20250121,000000,26.46,27.735,26.46,27.48,207967,0
+BLFS.US,D,20250122,000000,27.33,28.3711,27.29,27.47,161186,0
+BLFS.US,D,20250123,000000,27.3,28.08,27.13,27.84,197796,0
+BLFS.US,D,20250124,000000,27.6,28.47,27.495,27.78,281364,0
+BLFS.US,D,20250127,000000,27.48,28.49,27.37,28.28,244866,0
+BLFS.US,D,20250128,000000,28.6,29.46,28.13,28.49,266989,0
+BLFS.US,D,20250129,000000,28.47,28.53,27.24,28.3,167294,0
+BLFS.US,D,20250130,000000,28.68,29.545,27.51,27.7,246142,0
+BLFS.US,D,20250131,000000,27.65,28.13,27.15,27.305,175818,0
+BLFS.US,D,20250203,000000,26.5,27.13,26.01,26.62,315320,0
+BLFS.US,D,20250204,000000,26.55,27.585,25.64,26.33,263168,0
+BLFS.US,D,20250205,000000,26.48,27.741,26.32,26.72,209819,0
+BLFS.US,D,20250206,000000,26.73,26.83,26.08,26.19,212114,0
+BLFS.US,D,20250207,000000,26.1,26.6175,25.245,26.1,297726,0
+BLFS.US,D,20250210,000000,26.14,26.195,25.59,25.91,199177,0
+BLFS.US,D,20250211,000000,25.63,27.15,25.63,26.87,314756,0
+BLFS.US,D,20250212,000000,26.32,26.82,26.042,26.34,293539,0
+BLFS.US,D,20250213,000000,26.89,27.34,25.84,27.14,244329,0
+BLFS.US,D,20250214,000000,27.58,27.98,26.8,27.77,293756,0
+BLFS.US,D,20250218,000000,27.82,28.5475,27.42,28.32,220461,0
+BLFS.US,D,20250219,000000,28.02,28.92,27.605,27.93,276740,0
+BLFS.US,D,20250220,000000,27.85,28.13,27.48,27.51,238323,0
+BLFS.US,D,20250221,000000,27.9,27.9,26.42,26.67,259865,0
+BLFS.US,D,20250224,000000,26.67,27.55,25.5,25.72,409281,0
+BLFS.US,D,20250225,000000,25.7,25.89,24.69,25.13,522631,0
+BLFS.US,D,20250226,000000,25.04,26.06,24.73,25.16,266952,0
+BLFS.US,D,20250227,000000,24.97,25.185,23.5,23.58,277564,0
+BLFS.US,D,20250228,000000,23.37,24.9865,23.37,24,425144,0
+BLFS.US,D,20250303,000000,25.81,26.69,24.18,24.51,422073,0
+BLFS.US,D,20250304,000000,24.03,26,23.65,24.84,422028,0
+BLFS.US,D,20250305,000000,24.87,26.37,24.62,26.25,502346,0
+BLFS.US,D,20250306,000000,26.15,27.7,25.56,26.8,531237,0
+BLFS.US,D,20250307,000000,26.63,27.02,25.64,25.83,608317,0
+BLFS.US,D,20250310,000000,25.28,25.72,24.6,24.86,648726,0
+BLFS.US,D,20250311,000000,24.86,26.83,24.49,26.62,446217,0
+BLFS.US,D,20250312,000000,26.89,27.05,25.73,26.27,284786,0
+BLFS.US,D,20250313,000000,25.98,26.26,24.89,25.06,278326,0
+BLFS.US,D,20250314,000000,25.43,26.13,24.12,25,381099,0
+BLFS.US,D,20250317,000000,25.33,26.02,24.82,25.92,222936,0
+BLFS.US,D,20250318,000000,25.5,25.54,24.28,25.33,376894,0
+BLFS.US,D,20250319,000000,25.27,26.11,25.23,25.48,264571,0
+BLFS.US,D,20250320,000000,24.99,25.58,24.42,25.06,364522,0
+BLFS.US,D,20250321,000000,24.81,25.74,24.19,24.99,570077,0
+BLFS.US,D,20250324,000000,25.47,26.5,25.335,26.41,233343,0
+BLFS.US,D,20250325,000000,26.29,26.29,25.4,25.82,248408,0
+BLFS.US,D,20250326,000000,25.77,25.77,25.03,25.5,183137,0
+BLFS.US,D,20250327,000000,25.53,26.3,25.05,26.17,279456,0
+BLFS.US,D,20250328,000000,26.16,26.16,25.21,25.96,345300,0
+BLFS.US,D,20250331,000000,25.39,25.64,22.16,22.84,1137707,0
+BLFS.US,D,20250401,000000,22.65,23.8,21.89,22.83,788515,0
+BLFS.US,D,20250402,000000,22.4,24.1,22.09,23.78,500489,0
+BLFS.US,D,20250403,000000,22.55,23.1,21.87,22.44,591147,0
+BLFS.US,D,20250404,000000,21.41,22.305,20.065,20.88,1068665,0
+BLFS.US,D,20250407,000000,20.1,22.115,19.145,21.94,1163659,0
+BLFS.US,D,20250408,000000,22.39,22.96,20.4,20.64,785746,0
+BLFS.US,D,20250409,000000,19.89,23.73,19.1,22.79,1020220,0
+BLFS.US,D,20250410,000000,21.91,22.3,20.795,20.99,728802,0
+BLFS.US,D,20250411,000000,20.88,21.99,20.52,21.9,596266,0
+BLFS.US,D,20250414,000000,22.38,22.39,21.56,22.08,505184,0
+BLFS.US,D,20250415,000000,22.41,23.045,21.93,22.43,438383,0
+BLFS.US,D,20250416,000000,22.39,22.955,21.35,22.26,529161,0
+BLFS.US,D,20250417,000000,22.18,22.6,21.77,21.91,529574,0
+BLFS.US,D,20250421,000000,21.5,21.615,20.86,21.15,685239,0
+BLFS.US,D,20250422,000000,21.66,22.73,21.45,21.89,606895,0
+BLFS.US,D,20250423,000000,22.98,24.72,22.83,24.35,793198,0
+BLFS.US,D,20250424,000000,24.54,24.913,23.88,24.8,455252,0
+BLFS.US,D,20250425,000000,24.54,24.99,24.035,24.955,336457,0
+BLFS.US,D,20250428,000000,25,25.37,23.74,24.47,415547,0
+BLFS.US,D,20250429,000000,24.43,25.015,24.12,24.71,288247,0
+BLFS.US,D,20250430,000000,24.38,24.38,23.22,24.11,589879,0
+BLFS.US,D,20250501,000000,24.2,25.04,23.445,24.6,438904,0
+BLFS.US,D,20250502,000000,24.52,25.6,24.52,25.27,245259,0
+BLFS.US,D,20250505,000000,24.98,25.265,24.15,24.2,536156,0
+BLFS.US,D,20250506,000000,24.35,24.53,21.41,21.95,1213403,0
+BLFS.US,D,20250507,000000,22.15,22.285,21.13,21.34,764645,0
+BLFS.US,D,20250508,000000,21.57,22.51,21.16,22.36,659003,0
+BLFS.US,D,20250509,000000,21.41,25.24,21.41,23.29,1161730,0
+BLFS.US,D,20250512,000000,24.07,24.53,23.8,23.89,587112,0
+BLFS.US,D,20250513,000000,23.93,24.03,22.88,23.09,446213,0
+BLFS.US,D,20250514,000000,23.06,23.06,22.02,22.05,725430,0
+BLFS.US,D,20250515,000000,22.05,22.34,21.35,21.99,849840,0
+BLFS.US,D,20250516,000000,22.02,23.64,21.56,23.59,745687,0
+BLFS.US,D,20250519,000000,23.12,23.86,22.47,22.94,479967,0
+BLFS.US,D,20250520,000000,22.96,23.46,22.46,22.81,350177,0
+BLFS.US,D,20250521,000000,22.37,22.69,21.85,22.09,478932,0
+BLFS.US,D,20250522,000000,21.91,22.275,21.855,22.1,265607,0
+BLFS.US,D,20250523,000000,21.5,22.0948,21.48,21.78,285030,0
+BLFS.US,D,20250527,000000,22.23,22.63,21.5139,22.26,425920,0
+BLFS.US,D,20250528,000000,22.23,22.61,21.805,22.35,479670,0
+BLFS.US,D,20250529,000000,22.52,22.715,22.15,22.32,489846,0
+BLFS.US,D,20250530,000000,22.19,22.47,21.59,21.88,786349,0
+BLFS.US,D,20250602,000000,21.6,21.91,20.54,20.69,786271,0
+BLFS.US,D,20250603,000000,20.76,21.47,20.18,21.38,482930,0
+BLFS.US,D,20250604,000000,21.41,22.06,20.94,22.03,417015,0
+BLFS.US,D,20250605,000000,22.18,22.42,21.22,21.5,384091,0
+BLFS.US,D,20250606,000000,22.02,23.82,21.725,23.71,866548,0
+BLFS.US,D,20250609,000000,24.21,24.68,23.59,23.84,688369,0
+BLFS.US,D,20250610,000000,23.99,24.29,23.19,23.91,974841,0
+BLFS.US,D,20250611,000000,24.17,24.8235,23.71,23.74,749677,0
+BLFS.US,D,20250612,000000,23.59,23.985,23.175,23.3,421536,0
+BLFS.US,D,20250613,000000,22.34,23.04,21.755,22.03,820307,0
+BLFS.US,D,20250616,000000,22.23,22.54,21.86,22.29,533649,0
+BLFS.US,D,20250617,000000,22.01,22.76,21.7,21.74,515231,0
+BLFS.US,D,20250618,000000,21.73,22.3,21.355,21.52,757214,0
+BLFS.US,D,20250620,000000,21.8,21.885,21.05,21.22,547867,0
+BLFS.US,D,20250623,000000,21.05,21.62,20.5,21.36,594780,0
+BLFS.US,D,20250624,000000,21.69,22.07,21.07,21.8,422563,0
+BLFS.US,D,20250625,000000,21.83,21.89,21.265,21.37,585177,0
+BLFS.US,D,20250626,000000,21.51,21.86,21.32,21.48,688338,0
+BLFS.US,D,20250627,000000,21.55,22.02,21.12,21.49,987616,0
+BLFS.US,D,20250630,000000,21.66,22.13,21.35,21.54,875525,0
+BLFS.US,D,20250701,000000,21.31,22.405,21.13,21.66,485025,0
+BLFS.US,D,20250702,000000,21.68,22.76,21.5,22.75,766851,0
+BLFS.US,D,20250703,000000,23.02,23.34,22.48,22.84,503412,0
+BLFS.US,D,20250707,000000,22.63,22.9099,21.71,21.81,501663,0
+BLFS.US,D,20250708,000000,21.97,22.57,21.93,22.55,401177,0
+BLFS.US,D,20250709,000000,22.7,22.88,21.905,22.33,352995,0
+BLFS.US,D,20250710,000000,22.32,23.25,22.265,22.72,284973,0
+BLFS.US,D,20250711,000000,22.52,22.64,21.825,21.95,266696,0
+BLFS.US,D,20250714,000000,21.9,22.21,21.57,22.02,328369,0
+BLFS.US,D,20250715,000000,22.21,22.43,20.675,20.78,443735,0
+BLFS.US,D,20250716,000000,20.91,21.45,20.76,21.04,417673,0
+BLFS.US,D,20250717,000000,21.02,21.61,20.86,21.42,489084,0
+BLFS.US,D,20250718,000000,21.77,21.77,20.71,20.83,408131,0
+BLFS.US,D,20250721,000000,20.96,21.26,20.47,20.76,496279,0
+BLFS.US,D,20250722,000000,21.01,21.7399,20.96,21.41,870151,0
+BLFS.US,D,20250723,000000,21.72,22.72,21.385,22.45,551177,0
+BLFS.US,D,20250724,000000,22.49,22.98,21.955,22.26,407094,0
+BLFS.US,D,20250725,000000,22.44,22.64,21.94,22.58,325386,0
+BLFS.US,D,20250728,000000,22.6,22.78,22.18,22.23,408763,0
+BLFS.US,D,20250729,000000,22.4,22.46,21.93,22.1,229083,0
+BLFS.US,D,20250730,000000,22.22,22.4963,21.5,21.82,289952,0
+BLFS.US,D,20250731,000000,21.56,21.9,21.09,21.26,326587,0
+BLFS.US,D,20250801,000000,20.74,21.08,20.14,20.805,394039,0
+BLFS.US,D,20250804,000000,21.135,21.215,20.41,20.89,276979,0
+BLFS.US,D,20250805,000000,20.83,21.13,20.3914,20.73,349925,0
+BLFS.US,D,20250806,000000,20.62,21.31,20.23,21.09,618855,0
+BLFS.US,D,20250807,000000,21.23,21.23,20.27,20.64,458555,0
+BLFS.US,D,20250808,000000,21.97,23.99,21.24,22.68,814604,0
+BLFS.US,D,20250811,000000,22.78,23.475,22.3,22.37,1625786,0
+BLFS.US,D,20250812,000000,22.39,24.345,22.22,24.06,753985,0
+BLFS.US,D,20250813,000000,24.29,25.735,24.04,25.68,709839,0
+BLFS.US,D,20250814,000000,25.41,25.71,24.7,25.32,484525,0
+BLFS.US,D,20250815,000000,25.46,25.7799,24.05,24.34,1300129,0
+BLFS.US,D,20250818,000000,24.29,25.06,24.26,24.5,543714,0
+BLFS.US,D,20250819,000000,24.47,24.82,24.25,24.54,418364,0
+BLFS.US,D,20250820,000000,24.32,25.04,24.1,24.96,419627,0
+BLFS.US,D,20250821,000000,24.73,25.295,24.45,25.08,401425,0
+BLFS.US,D,20250822,000000,25.36,26.29,25.16,25.91,652188,0
+BLFS.US,D,20250825,000000,25.72,26,25.297,25.65,464876,0
+BLFS.US,D,20250826,000000,25.52,25.98,25.32,25.65,541408,0
+BLFS.US,D,20250827,000000,25.5,25.81,25.2,25.43,353804,0
+BLFS.US,D,20250828,000000,25.4,25.52,24.87,24.92,580363,0
+BLFS.US,D,20250829,000000,25.05,25.49,24.82,25.05,354487,0
+BLFS.US,D,20250902,000000,24.75,25.36,24.46,25.34,430137,0
+BLFS.US,D,20250903,000000,25.3,25.62,24.74,25.04,416295,0
+BLFS.US,D,20250904,000000,25.07,25.89,24.64,25.87,406489,0
+BLFS.US,D,20250905,000000,26,26.505,25.87,26.46,314440,0
+BLFS.US,D,20250908,000000,26.5,26.5,25.85,26.22,313385,0
+BLFS.US,D,20250909,000000,26.28,26.41,26.02,26.4,263980,0
+BLFS.US,D,20250910,000000,26.37,26.83,26.05,26.49,370379,0
+BLFS.US,D,20250911,000000,26.63,27.52,26.52,26.74,497031,0
+BLFS.US,D,20250912,000000,26.59,26.59,25.46,25.51,558848,0
+BLFS.US,D,20250915,000000,25.61,26.1,25.17,25.8,403794,0
+BLFS.US,D,20250916,000000,25.74,26.12,25.59,25.98,309207,0
+BLFS.US,D,20250917,000000,26,26.825,25.46,25.585,304928,0
+BLFS.US,D,20250918,000000,25.83,26.415,25.7642,26.28,370277,0
+BLFS.US,D,20250919,000000,26.37,26.605,25.53,25.57,562596,0
+BLFS.US,D,20250922,000000,25.62,25.87,25.24,25.28,370843,0
+BLFS.US,D,20250923,000000,25.32,25.545,24.66,24.75,361671,0
+BLFS.US,D,20250924,000000,24.7,24.75,23.86,24.11,422473,0
+BLFS.US,D,20250925,000000,23.63,24.23,23.47,24.18,295400,0
+BLFS.US,D,20250926,000000,24.2,24.82,24.05,24.7,244143,0
+BLFS.US,D,20250929,000000,24.77,24.99,24.47,24.52,212786,0
+BLFS.US,D,20250930,000000,24.59,25.54,24.3301,25.51,378523,0
+BLFS.US,D,20251001,000000,25.3,26.4,24.518,26.13,483138,0
+BLFS.US,D,20251002,000000,26.04,26.12,25.51,25.91,285681,0
+BLFS.US,D,20251003,000000,26.17,27.42,26.17,26.59,372573,0
+BLFS.US,D,20251006,000000,26.77,26.805,26.13,26.52,303144,0
+BLFS.US,D,20251007,000000,26.6,26.93,25.92,26.3,455223,0
+BLFS.US,D,20251008,000000,26.36,27.37,26.095,27.34,368320,0
+BLFS.US,D,20251009,000000,27.45,27.83,27.235,27.45,321827,0
+BLFS.US,D,20251010,000000,27.37,27.6121,26.01,26.8,354944,0
+BLFS.US,D,20251013,000000,27.14,27.59,26.69,27.42,330187,0
+BLFS.US,D,20251014,000000,26.8,28.03,26.8,27.66,346859,0
+BLFS.US,D,20251015,000000,27.86,28.945,27.86,28.75,1220498,0
+BLFS.US,D,20251016,000000,28.86,29.04,27.68,27.73,509543,0
+BLFS.US,D,20251017,000000,27.39,27.88,26.84,27.32,264285,0
+BLFS.US,D,20251020,000000,27.38,28.08,27.34,27.86,205114,0
+BLFS.US,D,20251021,000000,27.92,28.555,27.66,27.68,177792,0
+BLFS.US,D,20251022,000000,27.68,27.72,26.74,27.54,319440,0
+BLFS.US,D,20251023,000000,27.51,28.86,27.475,28.66,269913,0
+BLFS.US,D,20251024,000000,28.99,29.62,28.63,28.79,267911,0
+BLFS.US,D,20251027,000000,28.88,28.885,27.97,28.04,211079,0
+BLFS.US,D,20251028,000000,28.03,28.25,27.4787,27.98,257073,0
+BLFS.US,D,20251029,000000,27.75,28.22,26.96,27.54,384653,0
+BLFS.US,D,20251030,000000,27.46,27.755,26.86,26.9,300174,0
+BLFS.US,D,20251031,000000,26.86,28.205,26.43,27.87,368023,0
+BLFS.US,D,20251103,000000,27.82,28.195,26.045,27.87,321177,0
+BLFS.US,D,20251104,000000,27.44,28.02,26.785,27.11,441257,0
+BLFS.US,D,20251105,000000,27.19,27.88,26.75,27.57,367283,0
+BLFS.US,D,20251106,000000,27.45,28.24,26.75,27.02,397903,0
+BLFS.US,D,20251107,000000,26.85,27.1728,25.49,25.93,552944,0
+BLFS.US,D,20251110,000000,26.27,26.68,25.97,26.29,334006,0
+BLFS.US,D,20251111,000000,26.42,26.63,25.84,26.04,367402,0
+BLFS.US,D,20251112,000000,26.01,26.425,25.64,25.92,322005,0
+BLFS.US,D,20251113,000000,25.6,25.87,24.94,25.14,387218,0
+BLFS.US,D,20251114,000000,24.59,24.735,23.96,24.07,421448,0
+BLFS.US,D,20251117,000000,23.95,24.31,23.75,24.01,447554,0
+BLFS.US,D,20251118,000000,23.85,24.88,23.57,24.03,531301,0
+BLFS.US,D,20251119,000000,24.14,24.5,23.84,24.38,328618,0
+BLFS.US,D,20251120,000000,24.84,25.33,23.96,24.2,504209,0
+BLFS.US,D,20251121,000000,24.16,26.715,24.1,26.53,540118,0
+BLFS.US,D,20251124,000000,26.54,26.99,25.91,26.35,504217,0
+BLFS.US,D,20251125,000000,26.45,27.05,26.295,26.99,348324,0
+BLFS.US,D,20251126,000000,26.76,27.24,26.39,26.68,382602,0
+BLFS.US,D,20251128,000000,26.71,26.97,26.32,26.5,268903,0
+BLFS.US,D,20251201,000000,26.1,26.26,25.3,25.41,250047,0
+BLFS.US,D,20251202,000000,25.53,25.82,25.11,25.37,187234,0
+BLFS.US,D,20251203,000000,25.42,25.82,25.1983,25.51,157455,0
+BLFS.US,D,20251204,000000,25.41,25.87,24.68,25.83,313848,0
+BLFS.US,D,20251205,000000,25.88,25.96,25.07,25.46,364368,0
+BLFS.US,D,20251208,000000,25.84,25.93,24.79,24.95,358651,0
+BLFS.US,D,20251209,000000,24.85,25.68,24.66,24.75,237357,0
+BLFS.US,D,20251210,000000,24.79,25.32,24.44,24.77,310472,0
+BLFS.US,D,20251211,000000,24.9,25.27,24.49,24.88,260471,0
+BLFS.US,D,20251212,000000,24.88,25.045,24.33,24.39,268823,0
+BLFS.US,D,20251215,000000,24.46,24.805,24.165,24.65,379131,0
+BLFS.US,D,20251216,000000,24.55,24.73,24.1128,24.61,288225,0
+BLFS.US,D,20251217,000000,24.52,25.225,24.35,25.01,296729,0
+BLFS.US,D,20251218,000000,25.16,25.975,25.075,25.34,404903,0
+BLFS.US,D,20251219,000000,25.26,25.47,24.95,25.07,1124491,0
+BLFS.US,D,20251222,000000,25.21,26.34,25.06,25.47,314931,0
+BLFS.US,D,20251223,000000,25.28,25.61,25.08,25.46,325464,0
+BLFS.US,D,20251224,000000,25.43,25.63,25.19,25.41,105932,0
+BLFS.US,D,20251226,000000,25.32,25.39,24.86,24.9,211333,0
+BLFS.US,D,20251229,000000,24.79,25.17,24.725,25.12,228134,0
+BLFS.US,D,20251230,000000,25.02,25.1,24.45,24.66,236201,0
+BLFS.US,D,20251231,000000,24.67,24.71,24.01,24.18,254663,0
+BLFS.US,D,20260102,000000,24.3,24.41,23.575,23.89,335000,0
+BLFS.US,D,20260105,000000,23.99,25.68,23.965,25.31,382475,0
+BLFS.US,D,20260106,000000,25.18,26.615,25.18,26.35,420692,0
+BLFS.US,D,20260107,000000,26.44,26.675,25.23,25.41,415432,0
+BLFS.US,D,20260108,000000,25.19,25.625,24.79,24.95,268601,0
+BLFS.US,D,20260109,000000,24.96,25.18,24.36,24.86,229633,0
+BLFS.US,D,20260112,000000,24.99,25,23.71,24.04,438776,0
+BLFS.US,D,20260113,000000,24.22,24.71,23.28,23.9,240478,0
+BLFS.US,D,20260114,000000,23.78,24.4,23.58,24.29,153304,0
+BLFS.US,D,20260115,000000,24.33,24.7099,23.77,24.47,192665,0
+BLFS.US,D,20260116,000000,24.44,24.74,24.1101,24.42,331718,0
+BLFS.US,D,20260120,000000,23.84,25.09,23.84,24.76,267198,0
+BLFS.US,D,20260121,000000,24.79,25.74,24.69,25.55,314257,0
+BLFS.US,D,20260122,000000,25.58,26.54,25.39,25.98,311364,0
+BLFS.US,D,20260123,000000,25.81,25.94,24.63,24.87,269448,0
+BLFS.US,D,20260126,000000,24.81,25.01,24.46,24.94,215088,0
+BLFS.US,D,20260127,000000,24.86,25.21,24.59,24.98,180063,0
+BLFS.US,D,20260128,000000,25.09,25.22,22.875,22.94,383590,0
+BLFS.US,D,20260129,000000,22.9,23.03,22.36,22.58,387451,0
+BLFS.US,D,20260130,000000,22.34,22.785,21.78,21.8,364378,0
+BLFS.US,D,20260202,000000,21.91,22.72,21.76,22.33,526199,0
+BLFS.US,D,20260203,000000,22.35,23.505,22.18,22.84,958316,0
+BLFS.US,D,20260204,000000,23.07,23.42,21.96,22.67,687822,0
+BLFS.US,D,20260205,000000,22.5,23.085,21.84,22.02,460262,0
+BLFS.US,D,20260206,000000,22,22.66,21.35,22.43,453454,0
+BLFS.US,D,20260209,000000,22.24,22.92,21.77,22.63,424612,0
+BLFS.US,D,20260210,000000,22.78,22.98,22.395,22.65,251568,0
+BLFS.US,D,20260211,000000,22.74,22.99,21.75,22.25,219064,0
+BLFS.US,D,20260212,000000,22.36,22.36,21.45,21.58,240200,0
+BLFS.US,D,20260213,000000,21.77,22.45,21.75,22.23,288500,0
+BLFS.US,D,20260217,000000,22.1,22.66,21.71,22.36,268158,0
+BLFS.US,D,20260218,000000,22.24,23.09,22.14,22.84,360736,0
diff --git a/daily/us/nasdaq stocks/1/blln.us.txt b/daily/us/nasdaq stocks/1/blln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a773dfa1f987d04b2d953fd1cc45abfd8c1b40a7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blln.us.txt	
@@ -0,0 +1,71 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLLN.US,D,20251106,000000,100,123.84,95,108.94,1430900,0
+BLLN.US,D,20251107,000000,108.7,113.06,97.5,100.03,461800,0
+BLLN.US,D,20251110,000000,101.53,110,93.275,102.225,155500,0
+BLLN.US,D,20251111,000000,104.5,108.0097,100.5,103.76,73800,0
+BLLN.US,D,20251112,000000,105.83,107.5,100,101.8,418400,0
+BLLN.US,D,20251113,000000,100.56,102.0299,89.05,89.55,141400,0
+BLLN.US,D,20251114,000000,88.12,93.43,88.0001,90,129800,0
+BLLN.US,D,20251117,000000,94.97,102.9999,90.37,93.32,198207,0
+BLLN.US,D,20251118,000000,92.98,100,92.52,99.3,117792,0
+BLLN.US,D,20251119,000000,101.99,101.99,92.05,97.39,109221,0
+BLLN.US,D,20251120,000000,99,99.99,95,95.68,160350,0
+BLLN.US,D,20251121,000000,95.08,114.25,93,110,209784,0
+BLLN.US,D,20251124,000000,112.24,127.9999,110.99,119.92,342022,0
+BLLN.US,D,20251125,000000,119.69,129.9,118.99,129.9,186173,0
+BLLN.US,D,20251126,000000,131,138.7,123.51,127.85,239680,0
+BLLN.US,D,20251128,000000,129.5,130.96,124.21,130.18,89201,0
+BLLN.US,D,20251201,000000,128.91,130,108.01,113.04,235330,0
+BLLN.US,D,20251202,000000,111.92,115.99,110.01,114.92,209980,0
+BLLN.US,D,20251203,000000,115,115.49,99.47,102.76,233518,0
+BLLN.US,D,20251204,000000,105,107.065,99.61,104.02,186061,0
+BLLN.US,D,20251205,000000,105.13,118,104.03,111.64,168685,0
+BLLN.US,D,20251208,000000,112.63,115.1,103.67,104.66,213011,0
+BLLN.US,D,20251209,000000,105.21,110.18,103.79,109.53,203115,0
+BLLN.US,D,20251210,000000,102,106.9999,97.5601,103.7,253813,0
+BLLN.US,D,20251211,000000,101.66,104,91.58,97.44,153691,0
+BLLN.US,D,20251212,000000,96.01,103.745,95.1001,101.99,93293,0
+BLLN.US,D,20251215,000000,102,105.89,94.71,96.64,109525,0
+BLLN.US,D,20251216,000000,96,96.63,88.49,91.96,238266,0
+BLLN.US,D,20251217,000000,91.56,93.99,89.0951,92.51,157158,0
+BLLN.US,D,20251218,000000,92.51,99.97,91.825,95.5,311031,0
+BLLN.US,D,20251219,000000,95,103.7699,95,102.6,491486,0
+BLLN.US,D,20251222,000000,103.01,103.6,93.815,96.29,127621,0
+BLLN.US,D,20251223,000000,95.52,96.92,86.28,87.075,208707,0
+BLLN.US,D,20251224,000000,87.5,87.5,81.51,86.34,372839,0
+BLLN.US,D,20251226,000000,86.17,89.99,85.62,89.3,84483,0
+BLLN.US,D,20251229,000000,88.48,89,84.4,84.51,76531,0
+BLLN.US,D,20251230,000000,84.51,85.4,82.245,85.09,176457,0
+BLLN.US,D,20251231,000000,85.26,89.37,80.51,81.84,331462,0
+BLLN.US,D,20260102,000000,83.5,90,83,89.29,174384,0
+BLLN.US,D,20260105,000000,90.1,95.93,88.924,95,385414,0
+BLLN.US,D,20260106,000000,96.82,100,93.06,94.88,214469,0
+BLLN.US,D,20260107,000000,95.83,97.5,88.505,89.44,208903,0
+BLLN.US,D,20260108,000000,89.44,89.7447,85.45,87.59,160975,0
+BLLN.US,D,20260109,000000,86.97,88.49,83.3,85.94,198131,0
+BLLN.US,D,20260112,000000,87.13,101.98,86.64,99.15,277907,0
+BLLN.US,D,20260113,000000,99.85,100.25,95.5,96.85,173882,0
+BLLN.US,D,20260114,000000,95.4,96.65,90,94.37,341767,0
+BLLN.US,D,20260115,000000,94.81,96.84,92.44,94.72,302676,0
+BLLN.US,D,20260116,000000,95,95.35,85.53,88.73,622535,0
+BLLN.US,D,20260120,000000,85.91,88.035,82,85.95,319297,0
+BLLN.US,D,20260121,000000,84.14,86.5,80,84.11,283670,0
+BLLN.US,D,20260122,000000,84.68,92.19,84.105,90.56,154054,0
+BLLN.US,D,20260123,000000,91,92.77,87,87.57,141238,0
+BLLN.US,D,20260126,000000,88.36,94.16,86.12,86.18,180611,0
+BLLN.US,D,20260127,000000,86.58,90.87,85.32,85.56,105393,0
+BLLN.US,D,20260128,000000,86,87.8,83.1701,86.05,133717,0
+BLLN.US,D,20260129,000000,85.66,86.72,80.65,81.21,268594,0
+BLLN.US,D,20260130,000000,81.18,87.54,81.18,82.51,220245,0
+BLLN.US,D,20260202,000000,82.68,85.53,82.25,83.56,122709,0
+BLLN.US,D,20260203,000000,83.21,85.35,82.25,82.69,184412,0
+BLLN.US,D,20260204,000000,82.26,85.52,82.25,83.51,156249,0
+BLLN.US,D,20260205,000000,83.51,88.355,83.19,85.15,206557,0
+BLLN.US,D,20260206,000000,85.5,91.01,84.14,90.61,100920,0
+BLLN.US,D,20260209,000000,91.36,93,87.3301,92.41,182711,0
+BLLN.US,D,20260210,000000,92.57,98.26,91.18,91.94,216316,0
+BLLN.US,D,20260211,000000,92.05,94.345,84.49,85.74,200691,0
+BLLN.US,D,20260212,000000,87,90,85,89.69,223706,0
+BLLN.US,D,20260213,000000,89.1,93.79,87.68,88.61,146486,0
+BLLN.US,D,20260217,000000,88.76,93.915,85.135,93.18,225882,0
+BLLN.US,D,20260218,000000,93.6273,98.58,89,89.62,308331,0
diff --git a/daily/us/nasdaq stocks/1/blrku.us.txt b/daily/us/nasdaq stocks/1/blrku.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9056d34c4541ccb3882d49171e061e2f47696514
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blrku.us.txt	
@@ -0,0 +1,39 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLRKU.US,D,20251212,000000,10.01,10.01,9.99,9.99,508178,0
+BLRKU.US,D,20251215,000000,10,10.01,9.99,10.005,69708,0
+BLRKU.US,D,20251216,000000,10.01,10.01,9.98,9.99,72474,0
+BLRKU.US,D,20251217,000000,9.98,10.01,9.98,10,180394,0
+BLRKU.US,D,20251218,000000,10,10.005,10,10.005,36456,0
+BLRKU.US,D,20251219,000000,10,10.01,10,10.005,90663,0
+BLRKU.US,D,20251222,000000,10.001,10.01,9.995,10,798702,0
+BLRKU.US,D,20251223,000000,9.98,10,9.98,10,7145,0
+BLRKU.US,D,20251224,000000,10.01,10.02,10.01,10.02,1372,0
+BLRKU.US,D,20251226,000000,10,10.01,10,10.01,1711,0
+BLRKU.US,D,20251229,000000,10.01,10.01,9.99,10.005,7577,0
+BLRKU.US,D,20251230,000000,10.01,10.01,10.005,10.01,4199,0
+BLRKU.US,D,20251231,000000,10,10,9.98,10,24239,0
+BLRKU.US,D,20260102,000000,10.01,10.01,10.005,10.005,1036,0
+BLRKU.US,D,20260105,000000,10.005,10.01,10.005,10.01,3530,0
+BLRKU.US,D,20260106,000000,10,10,9.9945,10,8181,0
+BLRKU.US,D,20260107,000000,10,10,9.9856,9.9856,2915,0
+BLRKU.US,D,20260108,000000,10.01,10.01,10.01,10.01,358,0
+BLRKU.US,D,20260109,000000,10.01,10.01,10.01,10.01,1896,0
+BLRKU.US,D,20260112,000000,10.01,10.01,10,10.01,42472,0
+BLRKU.US,D,20260113,000000,10,10,10,10,6669,0
+BLRKU.US,D,20260114,000000,10,10.03,10,10.01,180110,0
+BLRKU.US,D,20260115,000000,10.01,10.0148,9.98,10.01,16558,0
+BLRKU.US,D,20260116,000000,10.01,10.01,9.9967,9.9967,373,0
+BLRKU.US,D,20260120,000000,10,10,10,10,171,0
+BLRKU.US,D,20260121,000000,10,10.01,10,10.01,75154,0
+BLRKU.US,D,20260122,000000,10,10,10,10,166,0
+BLRKU.US,D,20260123,000000,10.02,10.02,10.02,10.02,148,0
+BLRKU.US,D,20260126,000000,10.02,10.02,9.98,9.98,1771,0
+BLRKU.US,D,20260127,000000,10.01,10.03,10.01,10.03,11335,0
+BLRKU.US,D,20260129,000000,10.03,10.035,10.03,10.035,15457,0
+BLRKU.US,D,20260130,000000,10.03,10.03,10.03,10.03,436,0
+BLRKU.US,D,20260202,000000,10.035,10.04,10.02,10.04,8834,0
+BLRKU.US,D,20260203,000000,10.03,10.03,10.008,10.0145,3240,0
+BLRKU.US,D,20260205,000000,10.03,10.03,10.03,10.03,1306,0
+BLRKU.US,D,20260209,000000,10.01,10.02,10,10.02,10168,0
+BLRKU.US,D,20260210,000000,10,10,10,10,166,0
+BLRKU.US,D,20260212,000000,10,10,9.98,9.98,6939,0
diff --git a/daily/us/nasdaq stocks/1/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/blzru.us.txt b/daily/us/nasdaq stocks/1/blzru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a4e8bbc412e454b7311f7e14127ecbed04f51dd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blzru.us.txt	
@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLZRU.US,D,20250910,000000,10.04,10.07,10.03,10.045,12421644,0
+BLZRU.US,D,20250911,000000,10.06,10.06,10.02,10.04,1902414,0
+BLZRU.US,D,20250912,000000,10.06,10.06,10.035,10.05,650882,0
+BLZRU.US,D,20250915,000000,10.03,10.06,10.03,10.04,192033,0
+BLZRU.US,D,20250916,000000,10.05,10.05,10.03,10.04,119520,0
+BLZRU.US,D,20250917,000000,10.02,10.046,10.02,10.035,139851,0
+BLZRU.US,D,20250918,000000,10.04,10.055,10.03,10.05,61611,0
+BLZRU.US,D,20250919,000000,10.05,10.07,10.04,10.06,219159,0
+BLZRU.US,D,20250922,000000,10.05,10.1,10.05,10.08,274710,0
+BLZRU.US,D,20250923,000000,10.08,10.0921,10.08,10.08,28375,0
+BLZRU.US,D,20250924,000000,10.1,10.1,10.09,10.1,127575,0
+BLZRU.US,D,20250925,000000,10.1,10.1,10.08,10.09,6884,0
+BLZRU.US,D,20250926,000000,10.09,10.36,10.09,10.34,774340,0
+BLZRU.US,D,20250929,000000,10.21,10.27,10.21,10.27,20143,0
+BLZRU.US,D,20250930,000000,10.3,10.3,10.225,10.225,8700,0
+BLZRU.US,D,20251001,000000,10.2444,10.28,10.225,10.24,54022,0
+BLZRU.US,D,20251002,000000,10.2286,10.2286,10.2,10.2,10732,0
+BLZRU.US,D,20251003,000000,10.24,10.24,10.2,10.225,72960,0
+BLZRU.US,D,20251006,000000,10.21,10.2607,10.2,10.26,181434,0
+BLZRU.US,D,20251007,000000,10.27,10.2898,10.26,10.28,10533,0
+BLZRU.US,D,20251008,000000,10.26,10.26,10.2301,10.25,54876,0
+BLZRU.US,D,20251009,000000,10.2438,10.3,10.2232,10.295,376971,0
+BLZRU.US,D,20251010,000000,10.28,10.33,10.28,10.33,223583,0
+BLZRU.US,D,20251013,000000,10.33,10.33,10.3,10.3,36699,0
+BLZRU.US,D,20251014,000000,10.33,10.33,10.3069,10.33,9236,0
+BLZRU.US,D,20251015,000000,10.32,10.335,10.31,10.32,54855,0
+BLZRU.US,D,20251016,000000,10.28,10.35,10.28,10.3,117901,0
+BLZRU.US,D,20251017,000000,10.3,10.35,10.2,10.24,293662,0
+BLZRU.US,D,20251020,000000,10.28,10.28,10.2446,10.26,58213,0
+BLZRU.US,D,20251021,000000,10.25,10.28,10.25,10.27,22411,0
+BLZRU.US,D,20251022,000000,10.35,10.35,10.2501,10.29,58023,0
+BLZRU.US,D,20251023,000000,10.27,10.301,10.27,10.29,82911,0
+BLZRU.US,D,20251024,000000,10.2666,10.29,10.26,10.29,4657,0
+BLZRU.US,D,20251027,000000,10.28,10.32,10.26,10.3,5482,0
+BLZRU.US,D,20251028,000000,10.3001,10.3214,10.25,10.31,64418,0
+BLZRU.US,D,20251029,000000,10.3,10.37,10.3,10.36,10984,0
+BLZRU.US,D,20251030,000000,10.3389,10.3478,10.315,10.315,11495,0
+BLZRU.US,D,20251031,000000,10.33,10.38,10.32,10.35,22017,0
+BLZRU.US,D,20251103,000000,10.37,10.39,10.33,10.39,116310,0
+BLZRU.US,D,20251104,000000,10.36,10.395,10.315,10.35,129403,0
+BLZRU.US,D,20251105,000000,10.3232,10.365,10.31,10.35,109343,0
+BLZRU.US,D,20251106,000000,10.33,10.37,10.3186,10.335,33585,0
+BLZRU.US,D,20251107,000000,10.51,10.51,10.3,10.32,145317,0
+BLZRU.US,D,20251110,000000,10.3386,10.3386,10.3,10.32,58428,0
+BLZRU.US,D,20251111,000000,10.34,10.3451,10.3,10.32,16848,0
+BLZRU.US,D,20251112,000000,10.44,10.44,10.3,10.3,25407,0
+BLZRU.US,D,20251113,000000,10.414,10.414,10.3,10.3,5405,0
+BLZRU.US,D,20251114,000000,10.3,11,10.3,10.35,2083,0
+BLZRU.US,D,20251117,000000,10.33,10.355,10.3,10.3,2551,0
+BLZRU.US,D,20251118,000000,10.3306,10.3306,10.255,10.28,30215,0
+BLZRU.US,D,20251119,000000,10.2682,10.355,10.255,10.28,7802,0
+BLZRU.US,D,20251120,000000,10.3101,10.365,10.23,10.23,4570,0
+BLZRU.US,D,20251121,000000,10.29,10.29,10.25,10.26,13864,0
+BLZRU.US,D,20251124,000000,10.37,10.37,10.24,10.25,57929,0
+BLZRU.US,D,20251125,000000,10.24,10.2932,10.2286,10.25,13014,0
+BLZRU.US,D,20251126,000000,10.25,10.3082,10.23,10.24,13136,0
+BLZRU.US,D,20251128,000000,10.251,10.2928,10.22,10.24,2711,0
+BLZRU.US,D,20251201,000000,10.24,10.3,10.24,10.25,5231,0
+BLZRU.US,D,20251202,000000,10.2501,10.3035,10.25,10.25,7771,0
+BLZRU.US,D,20251203,000000,10.25,10.25,10.25,10.25,1434,0
+BLZRU.US,D,20251204,000000,10.25,10.25,10.25,10.25,2079,0
+BLZRU.US,D,20251205,000000,10.25,10.25,10.22,10.22,102498,0
+BLZRU.US,D,20251208,000000,10.25,10.2501,10.25,10.2501,302,0
+BLZRU.US,D,20251209,000000,10.25,10.25,10.25,10.25,204,0
+BLZRU.US,D,20251210,000000,10.25,10.25,10.25,10.25,304,0
+BLZRU.US,D,20251211,000000,10.25,10.25,10.25,10.25,446,0
+BLZRU.US,D,20251212,000000,10.25,10.25,10.25,10.25,235,0
+BLZRU.US,D,20251215,000000,10.25,10.25,10.25,10.25,552,0
+BLZRU.US,D,20251216,000000,10.25,10.25,10.25,10.25,548,0
+BLZRU.US,D,20251217,000000,10.25,10.25,10.25,10.25,140,0
+BLZRU.US,D,20251219,000000,10.25,10.25,10.25,10.25,120,0
+BLZRU.US,D,20251223,000000,10.25,10.25,10.22,10.22,5100,0
+BLZRU.US,D,20251226,000000,10.25,10.25,10.25,10.25,153,0
+BLZRU.US,D,20251231,000000,10.22,10.25,10.22,10.25,7089,0
+BLZRU.US,D,20260108,000000,10.25,10.25,10.25,10.25,700000,0
+BLZRU.US,D,20260109,000000,10.28,10.28,10.24,10.25,453,0
+BLZRU.US,D,20260112,000000,10.28,10.33,10.21,10.2101,2340,0
+BLZRU.US,D,20260113,000000,10.22,10.22,10.21,10.21,304,0
+BLZRU.US,D,20260114,000000,10.21,10.21,10.2,10.2,1318,0
+BLZRU.US,D,20260115,000000,10.2499,10.31,10.2169,10.23,23150,0
+BLZRU.US,D,20260116,000000,10.21,10.29,10.2,10.24,4253,0
+BLZRU.US,D,20260120,000000,10.21,10.26,10.21,10.22,4247,0
+BLZRU.US,D,20260122,000000,10.27,10.3,10.19,10.2,12573,0
+BLZRU.US,D,20260126,000000,10.2198,10.2331,10.19,10.2331,14986,0
+BLZRU.US,D,20260127,000000,10.22,10.25,10.22,10.25,15850,0
+BLZRU.US,D,20260128,000000,10.23,10.23,10.23,10.23,1000,0
+BLZRU.US,D,20260129,000000,10.25,10.25,10.23,10.23,436,0
+BLZRU.US,D,20260202,000000,10.23,10.26,10.23,10.25,3597,0
+BLZRU.US,D,20260204,000000,10.25,10.26,10.22,10.23,6473,0
+BLZRU.US,D,20260205,000000,10.22,10.22,10.22,10.22,193,0
+BLZRU.US,D,20260206,000000,10.23,10.2301,10.23,10.2301,602,0
+BLZRU.US,D,20260209,000000,10.22,10.22,10.22,10.22,754,0
+BLZRU.US,D,20260210,000000,10.21,10.26,10.21,10.26,529,0
+BLZRU.US,D,20260211,000000,10.26,10.26,10.26,10.26,110,0
+BLZRU.US,D,20260213,000000,10.23,10.23,10.2099,10.21,970,0
+BLZRU.US,D,20260217,000000,10.224,10.23,10.2,10.2,690,0
diff --git a/daily/us/nasdaq stocks/1/bmbl.us.txt b/daily/us/nasdaq stocks/1/bmbl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab79f3c7f0bf51bb16c7f7f35ab627ba76190680
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bmbl.us.txt	
@@ -0,0 +1,1261 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMBL.US,D,20210211,000000,76,79.6,70,70.31,43502658,0
+BMBL.US,D,20210212,000000,75.71,84.8,71.51,75.46,21414245,0
+BMBL.US,D,20210216,000000,79.15,79.6,70.3778,78.89,13163020,0
+BMBL.US,D,20210217,000000,76.78,78.6977,75,77.32,3769577,0
+BMBL.US,D,20210218,000000,75.45,76.4,73.63,74,3166412,0
+BMBL.US,D,20210219,000000,75.01,75.7,70.19,71.75,5095535,0
+BMBL.US,D,20210222,000000,71.0543,72.44,64.81,67.2,8045282,0
+BMBL.US,D,20210223,000000,64.522,66.99,62.2,65.47,4376581,0
+BMBL.US,D,20210224,000000,65.58,70.44,61.9,68.5,3710894,0
+BMBL.US,D,20210225,000000,67.58,70.3299,61.17,63.98,3359062,0
+BMBL.US,D,20210226,000000,64.61,70.88,64.5119,67.31,2438082,0
+BMBL.US,D,20210301,000000,68.51,74.75,67.5,74.51,3854090,0
+BMBL.US,D,20210302,000000,73,73.7603,67.52,67.87,1417249,0
+BMBL.US,D,20210303,000000,67.5,68.3542,61.38,62.01,2895983,0
+BMBL.US,D,20210304,000000,62,64.35,58.5766,59.64,3985582,0
+BMBL.US,D,20210305,000000,60.61,62.29,57.53,61.65,3036761,0
+BMBL.US,D,20210308,000000,59.43,63.47,57.55,60.5,1920677,0
+BMBL.US,D,20210309,000000,62.49,63.93,61.3,63.3,1393064,0
+BMBL.US,D,20210310,000000,65.3,65.5,61.04,62.91,2215068,0
+BMBL.US,D,20210311,000000,71.1,76.49,67.1,69.76,8697648,0
+BMBL.US,D,20210312,000000,67.67,72.2,63,69.26,2837383,0
+BMBL.US,D,20210315,000000,69.44,74.7999,69.12,73.47,2604648,0
+BMBL.US,D,20210316,000000,74.01,74.58,69.77,73,1566015,0
+BMBL.US,D,20210317,000000,71.09,72.92,69.36,72.67,2213614,0
+BMBL.US,D,20210318,000000,70.25,71.18,65.58,66.19,2652648,0
+BMBL.US,D,20210319,000000,67.5926,69.23,65.08,68.16,2068537,0
+BMBL.US,D,20210322,000000,68.07,69.45,66.89,68.37,903416,0
+BMBL.US,D,20210323,000000,68.34,68.87,65.25,65.94,942559,0
+BMBL.US,D,20210324,000000,66.01,66.8011,62.555,62.68,973068,0
+BMBL.US,D,20210325,000000,61.81,62.82,59.75,61.72,2097731,0
+BMBL.US,D,20210326,000000,62.05,63.29,57.4001,62.6,1690797,0
+BMBL.US,D,20210329,000000,61.46,63.99,60.65,62.06,928639,0
+BMBL.US,D,20210330,000000,61.8,62.0422,59.25,59.4,1009739,0
+BMBL.US,D,20210331,000000,59.65,63.04,59.42,62.38,1364346,0
+BMBL.US,D,20210401,000000,63.2,64.43,60.12,61.48,2678472,0
+BMBL.US,D,20210405,000000,61.94,64.78,61.865,63.99,2150884,0
+BMBL.US,D,20210406,000000,63.52,63.98,61.6,63.33,803708,0
+BMBL.US,D,20210407,000000,63.66,64.08,61.8538,62.87,738539,0
+BMBL.US,D,20210408,000000,63.862,64.71,62.3601,63.02,866328,0
+BMBL.US,D,20210409,000000,62.77,62.77,60.15,60.21,1731696,0
+BMBL.US,D,20210412,000000,61.25,62.5,58.2,58.5,1534998,0
+BMBL.US,D,20210413,000000,58.2,60.27,58.16,59.52,914546,0
+BMBL.US,D,20210414,000000,60.1778,62.2,58.72,60.08,1027642,0
+BMBL.US,D,20210415,000000,60.41,61.25,59.15,60.29,867853,0
+BMBL.US,D,20210416,000000,60.3,60.85,58.88,59.81,682885,0
+BMBL.US,D,20210419,000000,59.34,60.25,57.87,59,1340205,0
+BMBL.US,D,20210420,000000,58.55,58.76,55.1,55.87,1195447,0
+BMBL.US,D,20210421,000000,55.85,57.66,54.89,57.55,992722,0
+BMBL.US,D,20210422,000000,57.69,59.28,56.87,58.12,901004,0
+BMBL.US,D,20210423,000000,58.2,59.89,58.11,58.96,637625,0
+BMBL.US,D,20210426,000000,59.24,60.89,59.23,60.36,593192,0
+BMBL.US,D,20210427,000000,60.29,60.54,58.81,59.22,1149031,0
+BMBL.US,D,20210428,000000,58.7129,62.9,58.7129,62.6,1142705,0
+BMBL.US,D,20210429,000000,62.89,63,59.27,60.83,711597,0
+BMBL.US,D,20210430,000000,59.7773,60.7899,59.45,60.24,878541,0
+BMBL.US,D,20210503,000000,60.44,60.89,58.13,58.25,1054515,0
+BMBL.US,D,20210504,000000,57.385,57.75,54.78,55.27,1414579,0
+BMBL.US,D,20210505,000000,57.06,58.41,55.76,56.15,1523182,0
+BMBL.US,D,20210506,000000,56.15,56.72,54.83,55.71,1221818,0
+BMBL.US,D,20210507,000000,55.88,58.35,55.23,57.99,944783,0
+BMBL.US,D,20210510,000000,57.98,57.98,52.99,53.11,1614316,0
+BMBL.US,D,20210511,000000,50.39,52.29,49.53,50.65,2625351,0
+BMBL.US,D,20210512,000000,50,50.45,45.55,47.24,4892886,0
+BMBL.US,D,20210513,000000,46.14,46.62,38.91,40.48,13260478,0
+BMBL.US,D,20210514,000000,40.75,42.94,39.83,42.82,3093588,0
+BMBL.US,D,20210517,000000,42.034,43.48,40.47,40.95,1475973,0
+BMBL.US,D,20210518,000000,41.72,42.98,40.6,41.44,1526836,0
+BMBL.US,D,20210519,000000,40.16,41,39.35,39.89,2282145,0
+BMBL.US,D,20210520,000000,39.94,40.64,39.04,39.86,2995639,0
+BMBL.US,D,20210521,000000,40.5,40.85,39.6,40.45,1303737,0
+BMBL.US,D,20210524,000000,40.88,40.94,39.17,39.56,1733995,0
+BMBL.US,D,20210525,000000,40.19,42.69,39.9346,41.48,2041040,0
+BMBL.US,D,20210526,000000,41.78,44.15,41.26,43.29,1792010,0
+BMBL.US,D,20210527,000000,43.64,46.09,42.64,45.98,3631826,0
+BMBL.US,D,20210528,000000,46.34,49.27,46.32,47.72,3085062,0
+BMBL.US,D,20210601,000000,48.55,48.56,46.47,47.83,1672897,0
+BMBL.US,D,20210602,000000,47.53,48.62,46.2723,48.11,1444666,0
+BMBL.US,D,20210603,000000,47.28,48.198,45.9475,46.29,1392488,0
+BMBL.US,D,20210604,000000,47.42,48.92,46.68,46.72,1758646,0
+BMBL.US,D,20210607,000000,46.4,46.9799,44.73,45.34,2898536,0
+BMBL.US,D,20210608,000000,45.79,45.9468,43.51,45.01,2351763,0
+BMBL.US,D,20210609,000000,44.87,46.7,44.7,46.16,1355860,0
+BMBL.US,D,20210610,000000,46.13,47.925,44.875,47.71,1556798,0
+BMBL.US,D,20210611,000000,48,48.1,46.91,47.62,1230122,0
+BMBL.US,D,20210614,000000,48.8,51.8,48.74,51.22,3139543,0
+BMBL.US,D,20210615,000000,51.14,51.17,48.16,48.5,1527452,0
+BMBL.US,D,20210616,000000,48.68,49.95,47.54,48.86,2010375,0
+BMBL.US,D,20210617,000000,48.98,50.8,48.75,49.89,1270392,0
+BMBL.US,D,20210618,000000,49.21,50.87,49,50.24,5196021,0
+BMBL.US,D,20210621,000000,50.925,53.75,50.08,53.22,2326942,0
+BMBL.US,D,20210622,000000,53.22,54.85,52.9401,54.41,2152352,0
+BMBL.US,D,20210623,000000,54.64,55.36,52.97,55.19,1403726,0
+BMBL.US,D,20210624,000000,55.77,58.11,55.664,57.93,1802709,0
+BMBL.US,D,20210625,000000,58.5,60.34,57.41,58.7,2540881,0
+BMBL.US,D,20210628,000000,59.102,59.94,55.92,57.01,2025805,0
+BMBL.US,D,20210629,000000,56.79,57.4226,55.76,56.72,1190736,0
+BMBL.US,D,20210630,000000,56.52,58.055,55.76,57.6,1286448,0
+BMBL.US,D,20210701,000000,57.53,58.64,56.48,57.01,2927106,0
+BMBL.US,D,20210702,000000,57.4,57.63,55.37,55.4,1111961,0
+BMBL.US,D,20210706,000000,56,56.43,54.56,55.45,1194691,0
+BMBL.US,D,20210707,000000,55.29,55.67,51.38,51.71,1593782,0
+BMBL.US,D,20210708,000000,49.81,51.47,48.9,50.29,1704696,0
+BMBL.US,D,20210709,000000,52.21,53.3,51.1,53.3,1169266,0
+BMBL.US,D,20210712,000000,52.94,53.87,52.4,52.92,955308,0
+BMBL.US,D,20210713,000000,52.78,53.485,51.58,52.09,951132,0
+BMBL.US,D,20210714,000000,52.58,52.9,48.75,48.98,1136520,0
+BMBL.US,D,20210715,000000,49.11,50.59,48.16,49.55,1222060,0
+BMBL.US,D,20210716,000000,50.47,50.49,48.64,48.76,1009581,0
+BMBL.US,D,20210719,000000,47.38,47.795,45.65,46.26,1342277,0
+BMBL.US,D,20210720,000000,46.85,47.11,45.41,46.59,1570512,0
+BMBL.US,D,20210721,000000,46.58,49.21,46.25,49.02,1090835,0
+BMBL.US,D,20210722,000000,49.05,53.09,48.925,52.52,4419954,0
+BMBL.US,D,20210723,000000,53.14,53.28,50.44,51.76,1833847,0
+BMBL.US,D,20210726,000000,52.08,52.9,50.46,50.62,1137167,0
+BMBL.US,D,20210727,000000,50.51,50.86,48.3,49.26,1423168,0
+BMBL.US,D,20210728,000000,49.9839,52.63,49.75,52.52,955928,0
+BMBL.US,D,20210729,000000,52.58,52.645,51.33,51.61,746522,0
+BMBL.US,D,20210730,000000,51,52.4799,50.6101,50.88,637537,0
+BMBL.US,D,20210802,000000,50.95,51.37,50.1,50.21,788306,0
+BMBL.US,D,20210803,000000,50.32,50.33,47.47,48.12,1339322,0
+BMBL.US,D,20210804,000000,48,48.63,46.94,47.51,815480,0
+BMBL.US,D,20210805,000000,47.48,48.77,47.2,47.98,957231,0
+BMBL.US,D,20210806,000000,48.01,49.18,48.01,48.78,779434,0
+BMBL.US,D,20210809,000000,49.07,49.42,46.7,48.07,1221975,0
+BMBL.US,D,20210810,000000,49.1,49.75,46.5,46.63,1379815,0
+BMBL.US,D,20210811,000000,47.03,48.95,46.241,47.67,3159135,0
+BMBL.US,D,20210812,000000,47.4,52,44.24,50.83,6815836,0
+BMBL.US,D,20210813,000000,50.94,51.41,48.12,49.57,2523831,0
+BMBL.US,D,20210816,000000,48.92,49.85,47.12,49.46,1433248,0
+BMBL.US,D,20210817,000000,48,49.44,46.15,46.46,2271295,0
+BMBL.US,D,20210818,000000,47.23,51.35,46.75,51.01,1956235,0
+BMBL.US,D,20210819,000000,50.09,52.37,48.75,49.14,3124406,0
+BMBL.US,D,20210820,000000,49.1,49.82,47.74,48.29,984794,0
+BMBL.US,D,20210823,000000,48.66,51.465,48.51,51.35,1202307,0
+BMBL.US,D,20210824,000000,51.8,53.9662,51.8,53.86,1133717,0
+BMBL.US,D,20210825,000000,53.91,55.2,53.42,53.79,1159911,0
+BMBL.US,D,20210826,000000,53.54,54.27,51.35,53.06,974257,0
+BMBL.US,D,20210827,000000,53.31,55.3775,53.08,55.19,1079785,0
+BMBL.US,D,20210830,000000,55.6,56.4799,53.6301,55.5,1140133,0
+BMBL.US,D,20210831,000000,55.62,55.85,54.11,54.5,1023244,0
+BMBL.US,D,20210901,000000,54.5,55.68,54.11,55.29,1290711,0
+BMBL.US,D,20210902,000000,55.49,58.24,55.49,57.73,1448068,0
+BMBL.US,D,20210903,000000,57.9,60,57.11,59.94,1414800,0
+BMBL.US,D,20210907,000000,60,60.8699,57.27,57.77,1358704,0
+BMBL.US,D,20210908,000000,55.75,57.765,55,55.84,2273792,0
+BMBL.US,D,20210909,000000,55.62,57.55,54.65,55.68,1628785,0
+BMBL.US,D,20210910,000000,54.05,61.05,52.58,58.2,19651530,0
+BMBL.US,D,20210913,000000,57.28,57.36,54.14,54.65,3618117,0
+BMBL.US,D,20210914,000000,54.2,54.57,51.92,52.31,3096832,0
+BMBL.US,D,20210915,000000,52.31,55.01,52.31,54.45,1891010,0
+BMBL.US,D,20210916,000000,53.91,54.89,52.9,54.89,1410491,0
+BMBL.US,D,20210917,000000,55.29,55.43,52.86,53.97,3866176,0
+BMBL.US,D,20210920,000000,51.79,54.02,51.3,51.98,1714662,0
+BMBL.US,D,20210921,000000,52.9389,54.18,51.23,53.3,2046500,0
+BMBL.US,D,20210922,000000,53.75,55.59,53.645,55.54,1901895,0
+BMBL.US,D,20210923,000000,55.83,56.7231,54.54,55.31,929881,0
+BMBL.US,D,20210924,000000,55.0033,55.2899,52.74,53.5,3327972,0
+BMBL.US,D,20210927,000000,53.41,54.95,53.09,53.97,1153492,0
+BMBL.US,D,20210928,000000,53.17,53.58,50.45,51.2,1888407,0
+BMBL.US,D,20210929,000000,51.42,51.7,49.63,49.88,832790,0
+BMBL.US,D,20210930,000000,49.9,50.42,49.29,49.98,1528156,0
+BMBL.US,D,20211001,000000,50.5,51.18,49.36,51.09,1229394,0
+BMBL.US,D,20211004,000000,50.5,50.5303,47.8,48.27,1492857,0
+BMBL.US,D,20211005,000000,48.65,50.14,48.33,49.25,729696,0
+BMBL.US,D,20211006,000000,48.42,49.7,48.15,48.85,741236,0
+BMBL.US,D,20211007,000000,49.46,51.74,49.34,50.7,1143306,0
+BMBL.US,D,20211008,000000,50.75,51.23,48.92,49.01,749139,0
+BMBL.US,D,20211011,000000,48.74,49.29,47.85,48.89,698322,0
+BMBL.US,D,20211012,000000,49.4,50.93,48.92,50.25,1144156,0
+BMBL.US,D,20211013,000000,50.33,52.71,50,51.92,1998768,0
+BMBL.US,D,20211014,000000,53.05,54.48,52.27,53.03,1314208,0
+BMBL.US,D,20211015,000000,53.6922,53.6922,51.23,52.18,703611,0
+BMBL.US,D,20211018,000000,50.915,52.74,50.83,50.97,705669,0
+BMBL.US,D,20211019,000000,51.23,52.38,50.63,51.52,858564,0
+BMBL.US,D,20211020,000000,51.78,53.88,51.67,52.34,696036,0
+BMBL.US,D,20211021,000000,52,60.5,50.91,56.26,5202821,0
+BMBL.US,D,20211022,000000,54.53,56.37,53.54,55.48,979112,0
+BMBL.US,D,20211025,000000,55.64,57.19,55.17,56.6,756771,0
+BMBL.US,D,20211026,000000,56.65,56.8,54.6298,55.14,488413,0
+BMBL.US,D,20211027,000000,54.91,56.22,54.11,54.21,450164,0
+BMBL.US,D,20211028,000000,54.25,55.3647,53.55,54.11,679859,0
+BMBL.US,D,20211029,000000,54,54.76,52.15,52.52,1093461,0
+BMBL.US,D,20211101,000000,52.55,53.28,51.12,51.47,1214528,0
+BMBL.US,D,20211102,000000,51.5,51.5,49.35,49.56,1689016,0
+BMBL.US,D,20211103,000000,49.47,52.88,49.4,52,2204393,0
+BMBL.US,D,20211104,000000,52.26,52.55,51.4,51.7,1169560,0
+BMBL.US,D,20211105,000000,52.13,52.73,51.2,52,1054554,0
+BMBL.US,D,20211108,000000,52.23,53.17,51.7313,52.25,979648,0
+BMBL.US,D,20211109,000000,52.01,52.6,50.53,50.84,969408,0
+BMBL.US,D,20211110,000000,50.22,50.64,46.75,47.75,2376643,0
+BMBL.US,D,20211111,000000,39.71,41.8,37.8,38.56,12753439,0
+BMBL.US,D,20211112,000000,39,39,35.9,36.55,6581813,0
+BMBL.US,D,20211115,000000,36.9,39.21,36.8,38.47,4215403,0
+BMBL.US,D,20211116,000000,38.3,38.9,37.92,38.41,1958385,0
+BMBL.US,D,20211117,000000,38.5,39.41,37.91,38.23,2275499,0
+BMBL.US,D,20211118,000000,38.25,38.31,36.8,37.97,2402666,0
+BMBL.US,D,20211119,000000,37.91,38.09,36.105,36.38,1543862,0
+BMBL.US,D,20211122,000000,36.84,36.84,33.63,34.3,2090335,0
+BMBL.US,D,20211123,000000,35.1,35.55,33.5,34.39,2139125,0
+BMBL.US,D,20211124,000000,33.8,34.95,33.286,34.38,989027,0
+BMBL.US,D,20211126,000000,33.54,34.27,33.34,33.83,850919,0
+BMBL.US,D,20211129,000000,35.92,35.92,34.1069,35.03,1847108,0
+BMBL.US,D,20211130,000000,34.94,35.45,33.06,34.26,2547594,0
+BMBL.US,D,20211201,000000,34.7,35.95,32,32.08,1929218,0
+BMBL.US,D,20211202,000000,32.33,33.23,31.9,32.29,1212524,0
+BMBL.US,D,20211203,000000,32.47,32.6,30.1,31.74,1710647,0
+BMBL.US,D,20211206,000000,31.43,33.5,30.5,33.25,1464024,0
+BMBL.US,D,20211207,000000,35.75,37.66,35.73,36.48,4750885,0
+BMBL.US,D,20211208,000000,36.49,38.64,36.01,37.62,2112945,0
+BMBL.US,D,20211209,000000,37.22,38.65,36.06,36.65,1938212,0
+BMBL.US,D,20211210,000000,36.81,37.67,35.95,36.27,1905663,0
+BMBL.US,D,20211213,000000,36.21,36.21,34.35,34.99,2119844,0
+BMBL.US,D,20211214,000000,34.41,35.59,34,35.31,1381544,0
+BMBL.US,D,20211215,000000,35.24,35.52,33.51,35.17,1879965,0
+BMBL.US,D,20211216,000000,35.65,35.89,33.15,33.81,1144795,0
+BMBL.US,D,20211217,000000,33.48,33.6965,31.91,32.85,3250832,0
+BMBL.US,D,20211220,000000,32.15,32.99,31.39,31.93,1443615,0
+BMBL.US,D,20211221,000000,32.5,34.96,32.2,34.63,1866868,0
+BMBL.US,D,20211222,000000,34.14,34.9759,33.39,34.58,849606,0
+BMBL.US,D,20211223,000000,34.31,35.47,33.915,34.87,790015,0
+BMBL.US,D,20211227,000000,34.8,35.11,33.46,33.86,1160822,0
+BMBL.US,D,20211228,000000,33.52,34.67,32.95,33.39,869631,0
+BMBL.US,D,20211229,000000,33.45,33.49,32.13,32.66,896495,0
+BMBL.US,D,20211230,000000,32.66,34.5,32.64,33.9,967157,0
+BMBL.US,D,20211231,000000,33.74,34.94,33.4,33.86,986922,0
+BMBL.US,D,20220103,000000,34.17,35.7637,33.35,35.13,968040,0
+BMBL.US,D,20220104,000000,35.52,35.52,32.47,33.6,1582167,0
+BMBL.US,D,20220105,000000,33.28,33.85,31.5,32.02,1603592,0
+BMBL.US,D,20220106,000000,31.57,32.8399,31.07,31.6,1424677,0
+BMBL.US,D,20220107,000000,31.55,32.66,30.52,31.47,1634743,0
+BMBL.US,D,20220110,000000,30.73,32.23,29.6,32.19,1530625,0
+BMBL.US,D,20220111,000000,32.23,33.9648,31.85,33.12,1105170,0
+BMBL.US,D,20220112,000000,33.98,33.99,32.41,32.69,672960,0
+BMBL.US,D,20220113,000000,34.6562,34.97,32.095,32.59,2063549,0
+BMBL.US,D,20220114,000000,32.19,33.54,32.15,33.25,1656398,0
+BMBL.US,D,20220118,000000,32.93,32.9319,30.51,30.75,1855157,0
+BMBL.US,D,20220119,000000,31.05,32.1724,30.98,31.14,1239872,0
+BMBL.US,D,20220120,000000,31.49,32.66,30.62,30.75,1576021,0
+BMBL.US,D,20220121,000000,30.51,31.5862,29.5,30,1652275,0
+BMBL.US,D,20220124,000000,28.92,29.6,26.4201,29.45,2493258,0
+BMBL.US,D,20220125,000000,28.28,29.3962,27.57,28.65,1265953,0
+BMBL.US,D,20220126,000000,29.48,30.79,28.34,28.99,2311573,0
+BMBL.US,D,20220127,000000,29.72,29.945,26.56,26.78,2611896,0
+BMBL.US,D,20220128,000000,27.34,28.02,25.9,27.96,2096105,0
+BMBL.US,D,20220131,000000,27.93,30.07,27.57,29.51,2184724,0
+BMBL.US,D,20220201,000000,29.92,30.61,29.03,30.31,4323612,0
+BMBL.US,D,20220202,000000,30.18,30.99,29.8,29.82,2713379,0
+BMBL.US,D,20220203,000000,28.81,29.41,27.1,27.32,2197770,0
+BMBL.US,D,20220204,000000,27.23,28.14,26.3,27.66,1633434,0
+BMBL.US,D,20220207,000000,28.06,29.01,27.34,27.5,1139309,0
+BMBL.US,D,20220208,000000,27.5,27.81,26.77,27.28,2407777,0
+BMBL.US,D,20220209,000000,27.59,29.735,27.47,29.59,3467743,0
+BMBL.US,D,20220210,000000,28.88,30.37,28.71,29.48,1252919,0
+BMBL.US,D,20220211,000000,29.61,30.08,27.7,28.1,1035355,0
+BMBL.US,D,20220214,000000,27.99,29.33,27.64,28.07,880165,0
+BMBL.US,D,20220215,000000,28.6826,29.14,28.2,29.03,766413,0
+BMBL.US,D,20220216,000000,28.89,29.015,28,28.8,994704,0
+BMBL.US,D,20220217,000000,28.38,28.5499,26.57,26.64,1160955,0
+BMBL.US,D,20220218,000000,26.36,26.783,24.88,25.19,1718006,0
+BMBL.US,D,20220222,000000,24.77,25.18,24,24.52,1399820,0
+BMBL.US,D,20220223,000000,24.71,25.35,24.12,24.22,1507141,0
+BMBL.US,D,20220224,000000,22.56,25.74,22.44,25.44,2403075,0
+BMBL.US,D,20220225,000000,25.71,26.52,24.885,26.38,1078697,0
+BMBL.US,D,20220228,000000,25.91,26.6677,25.38,25.63,1557677,0
+BMBL.US,D,20220301,000000,25.42,25.655,23.22,23.35,2005855,0
+BMBL.US,D,20220302,000000,23.43,23.85,21.96,23.12,1846747,0
+BMBL.US,D,20220303,000000,23.24,23.24,19.25,19.48,6084503,0
+BMBL.US,D,20220304,000000,19.43,19.51,17.23,18.08,5250498,0
+BMBL.US,D,20220307,000000,18.05,18.58,15.921,16.23,7859347,0
+BMBL.US,D,20220308,000000,16.44,17.1305,15.41,16.66,11772936,0
+BMBL.US,D,20220309,000000,22,24.75,21.98,23.64,38246975,0
+BMBL.US,D,20220310,000000,22.93,25.34,22.78,23.24,11153444,0
+BMBL.US,D,20220311,000000,23.37,23.7199,21.0817,21.63,6467728,0
+BMBL.US,D,20220314,000000,21.12,22.37,20.6,21.03,5244095,0
+BMBL.US,D,20220315,000000,21.23,23.16,21,22.73,4918563,0
+BMBL.US,D,20220316,000000,23.29,25.84,23.06,25.56,5177220,0
+BMBL.US,D,20220317,000000,25.08,29.13,24.97,29,5841291,0
+BMBL.US,D,20220318,000000,28.54,29.51,27.95,28.95,3823066,0
+BMBL.US,D,20220321,000000,29.08,29.84,28.22,28.94,2692837,0
+BMBL.US,D,20220322,000000,29.136,29.95,28.36,28.58,2784790,0
+BMBL.US,D,20220323,000000,28.07,29.75,27.651,28.31,2426151,0
+BMBL.US,D,20220324,000000,29.26,30.47,27.11,28.9,2754788,0
+BMBL.US,D,20220325,000000,28.74,29.09,27.68,28.17,1121643,0
+BMBL.US,D,20220328,000000,28.02,29.23,27.61,28.99,1335774,0
+BMBL.US,D,20220329,000000,29.39,30.33,28.76,29.08,2126601,0
+BMBL.US,D,20220330,000000,28.74,29.7799,28.53,29.2,1475908,0
+BMBL.US,D,20220331,000000,29.15,29.7,28.7,28.98,1449738,0
+BMBL.US,D,20220401,000000,29.5,29.78,27.55,27.95,1654161,0
+BMBL.US,D,20220404,000000,28.5,30.22,28.36,29.53,1914753,0
+BMBL.US,D,20220405,000000,29.32,29.48,27.66,28.05,1398227,0
+BMBL.US,D,20220406,000000,27.205,27.58,26.03,27.17,1755744,0
+BMBL.US,D,20220407,000000,26.86,27.68,25.78,26.67,1880498,0
+BMBL.US,D,20220408,000000,26.3,26.73,25.6974,25.78,1034028,0
+BMBL.US,D,20220411,000000,25.24,26.2,24.9012,25.54,2246084,0
+BMBL.US,D,20220412,000000,26.47,26.6787,25.02,25.39,1421521,0
+BMBL.US,D,20220413,000000,25.54,26.985,25.38,26.66,1332401,0
+BMBL.US,D,20220414,000000,26.76,26.87,25.82,25.91,1199995,0
+BMBL.US,D,20220418,000000,25.89,25.8999,24.47,25.63,1206028,0
+BMBL.US,D,20220419,000000,25.56,27.93,25.485,27.19,1932218,0
+BMBL.US,D,20220420,000000,27.3,27.3,25.69,25.82,1939054,0
+BMBL.US,D,20220421,000000,26.56,27.18,24.19,24.37,1896784,0
+BMBL.US,D,20220422,000000,24.17,24.59,23.08,23.45,2187887,0
+BMBL.US,D,20220425,000000,23.1,24.94,22.78,24.59,2249495,0
+BMBL.US,D,20220426,000000,24.68,24.91,23.17,23.78,3042020,0
+BMBL.US,D,20220427,000000,23.397,24.32,22.81,23.22,1689959,0
+BMBL.US,D,20220428,000000,23.73,25.26,22.8505,25.23,1880735,0
+BMBL.US,D,20220429,000000,24.98,25.58,23.92,23.99,1436202,0
+BMBL.US,D,20220502,000000,23.97,25.77,23.77,25.71,2548606,0
+BMBL.US,D,20220503,000000,25.48,26,24.04,24.5,2326030,0
+BMBL.US,D,20220504,000000,24.11,25.51,22.08,25.46,2883854,0
+BMBL.US,D,20220505,000000,24.92,25,22.3,23.74,2577160,0
+BMBL.US,D,20220506,000000,23.36,23.36,21.1678,21.91,3203770,0
+BMBL.US,D,20220509,000000,21.06,21.55,19.435,19.66,2529777,0
+BMBL.US,D,20220510,000000,20.29,20.89,17.73,19.23,3536451,0
+BMBL.US,D,20220511,000000,18.77,19.935,17.62,17.63,4981913,0
+BMBL.US,D,20220512,000000,19.19,24.21,18.81,22.36,14575882,0
+BMBL.US,D,20220513,000000,22.75,26.11,22.74,25.54,6082646,0
+BMBL.US,D,20220516,000000,24.82,26.9,24.57,25.81,3430214,0
+BMBL.US,D,20220517,000000,26.11,27.58,25.79,27.54,2566817,0
+BMBL.US,D,20220518,000000,26.85,27.8,26.11,26.5,3118619,0
+BMBL.US,D,20220519,000000,26.25,29.1,26.25,28.32,2330378,0
+BMBL.US,D,20220520,000000,29,29.58,26.97,28.17,2355553,0
+BMBL.US,D,20220523,000000,28.15,28.39,26.72,27.54,1767586,0
+BMBL.US,D,20220524,000000,26.9,26.9,25.18,26.52,2144671,0
+BMBL.US,D,20220525,000000,26.32,28.13,25.94,27.67,1752906,0
+BMBL.US,D,20220526,000000,27.67,28.82,27.425,28.69,1546606,0
+BMBL.US,D,20220527,000000,29.13,29.63,28.22,28.99,1456450,0
+BMBL.US,D,20220531,000000,29.11,29.53,27.81,28.5,1631428,0
+BMBL.US,D,20220601,000000,29.11,29.62,27.76,28.51,2181810,0
+BMBL.US,D,20220602,000000,28.34,31.57,28.25,31.46,2539504,0
+BMBL.US,D,20220603,000000,30.79,32.08,30.24,30.42,1920713,0
+BMBL.US,D,20220606,000000,31.53,32.82,30.12,32.46,2705520,0
+BMBL.US,D,20220607,000000,31.95,33.14,31.835,33.06,2768708,0
+BMBL.US,D,20220608,000000,33.16,34.435,32.74,32.87,2018286,0
+BMBL.US,D,20220609,000000,32.29,32.96,30.82,31.05,2100222,0
+BMBL.US,D,20220610,000000,30.11,31.32,29.82,30.36,1584649,0
+BMBL.US,D,20220613,000000,29.12,30.33,28.18,28.69,2045726,0
+BMBL.US,D,20220614,000000,28.81,30.1,28.4901,29.62,1576356,0
+BMBL.US,D,20220615,000000,30.13,32.5,30.044,31.61,2290048,0
+BMBL.US,D,20220616,000000,30.5,31.1,29.41,29.43,2978326,0
+BMBL.US,D,20220617,000000,29.98,30.195,26.2907,27.93,6169836,0
+BMBL.US,D,20220621,000000,28.88,31.92,28.8,29.77,2838091,0
+BMBL.US,D,20220622,000000,28.82,30.33,28.5,29.46,1564662,0
+BMBL.US,D,20220623,000000,29.86,31.8,29.44,31.77,2138973,0
+BMBL.US,D,20220624,000000,32.32,33.28,31.01,31.98,15237334,0
+BMBL.US,D,20220627,000000,32,32.1948,30.0492,31.14,3124455,0
+BMBL.US,D,20220628,000000,31.32,31.55,29.19,29.79,2029566,0
+BMBL.US,D,20220629,000000,29.78,29.85,27.9,28.37,1889250,0
+BMBL.US,D,20220630,000000,27.84,28.84,27.13,28.15,2200710,0
+BMBL.US,D,20220701,000000,28.3,29.76,28.3,29.36,1542908,0
+BMBL.US,D,20220705,000000,28.82,32.7,28.3908,32.35,2309452,0
+BMBL.US,D,20220706,000000,32.64,34.475,31.52,33.52,3527971,0
+BMBL.US,D,20220707,000000,33.65,34.675,33.2,34.37,1813451,0
+BMBL.US,D,20220708,000000,33.69,34.5,33.27,34.16,2341848,0
+BMBL.US,D,20220711,000000,34.04,34.99,32.93,33.61,2096054,0
+BMBL.US,D,20220712,000000,33.62,34.7,32.56,33.84,1156397,0
+BMBL.US,D,20220713,000000,32.76,34,32,32.76,1724360,0
+BMBL.US,D,20220714,000000,32.55,32.87,31.62,32.2,1282184,0
+BMBL.US,D,20220715,000000,32.78,33.3,31.7,33.08,1238080,0
+BMBL.US,D,20220718,000000,34.1,34.5,31.6001,31.72,2049965,0
+BMBL.US,D,20220719,000000,32.36,33.39,31.92,32.43,2713106,0
+BMBL.US,D,20220720,000000,32.77,35.24,32.5944,34.83,2591773,0
+BMBL.US,D,20220721,000000,34.6,35.9,34.57,35.5,1860589,0
+BMBL.US,D,20220722,000000,35.73,36.55,33.57,33.88,2341242,0
+BMBL.US,D,20220725,000000,33.59,33.94,32.63,33.74,1029153,0
+BMBL.US,D,20220726,000000,33.61,33.8,32.2,32.77,1110950,0
+BMBL.US,D,20220727,000000,33.58,35.42,33.4,34.99,1835537,0
+BMBL.US,D,20220728,000000,34.95,37.84,34.42,37.6,2836085,0
+BMBL.US,D,20220729,000000,37.1,38.99,36.76,37.92,2982273,0
+BMBL.US,D,20220801,000000,36.53,37.2,35.33,35.94,2624142,0
+BMBL.US,D,20220802,000000,35.38,36.58,35.25,36,2540714,0
+BMBL.US,D,20220803,000000,34.25,36.38,33.32,35.59,4700067,0
+BMBL.US,D,20220804,000000,35.9,36.26,34.98,35.81,2024147,0
+BMBL.US,D,20220805,000000,34.92,37.65,34.5,37.56,1876487,0
+BMBL.US,D,20220808,000000,37.95,39.33,37.21,37.39,2278059,0
+BMBL.US,D,20220809,000000,36.84,36.95,35,35.08,1831288,0
+BMBL.US,D,20220810,000000,36.67,36.79,34.21,34.49,5301678,0
+BMBL.US,D,20220811,000000,32.97,35.27,31.16,31.52,7538652,0
+BMBL.US,D,20220812,000000,32.09,32.8,31.15,31.38,2531777,0
+BMBL.US,D,20220815,000000,31.09,33.95,30.92,33.71,2443670,0
+BMBL.US,D,20220816,000000,33.73,33.73,31.67,32.88,1531324,0
+BMBL.US,D,20220817,000000,32.15,32.3,31.16,31.61,1151223,0
+BMBL.US,D,20220818,000000,31.61,31.63,30.75,31.42,1280518,0
+BMBL.US,D,20220819,000000,30.37,30.7,27.625,28.26,3708764,0
+BMBL.US,D,20220822,000000,27.68,27.68,25.71,25.89,3943443,0
+BMBL.US,D,20220823,000000,25.71,27.29,25.71,26.44,2461820,0
+BMBL.US,D,20220824,000000,26.31,27.53,26.28,27.22,1288868,0
+BMBL.US,D,20220825,000000,27.57,27.97,27.12,27.84,1128838,0
+BMBL.US,D,20220826,000000,27.64,28.16,26.48,26.69,1372459,0
+BMBL.US,D,20220829,000000,26.36,27.16,25.84,25.98,1354019,0
+BMBL.US,D,20220830,000000,26.18,26.315,25.02,25.39,1377621,0
+BMBL.US,D,20220831,000000,26.02,26.2257,25.04,25.05,1034249,0
+BMBL.US,D,20220901,000000,24.603,25.09,24.07,25,1986553,0
+BMBL.US,D,20220902,000000,25.42,25.52,24.2,24.65,1540294,0
+BMBL.US,D,20220906,000000,24.8,24.835,23.71,24.21,1421556,0
+BMBL.US,D,20220907,000000,23.99,25.62,23.775,25.46,2484691,0
+BMBL.US,D,20220908,000000,24.81,25.5399,24.58,25.07,1482304,0
+BMBL.US,D,20220909,000000,25.29,27.595,25.1,27.49,3835071,0
+BMBL.US,D,20220912,000000,27.68,28.57,27.42,27.99,2218204,0
+BMBL.US,D,20220913,000000,26.36,26.815,25.42,25.47,1477246,0
+BMBL.US,D,20220914,000000,25.57,25.71,24.93,25.69,923948,0
+BMBL.US,D,20220915,000000,25.835,26.69,24.75,25.21,2566952,0
+BMBL.US,D,20220916,000000,24.65,24.74,23.24,23.56,2911898,0
+BMBL.US,D,20220919,000000,23.4,23.97,22.7,23.52,1833574,0
+BMBL.US,D,20220920,000000,23.03,23.35,22.22,22.28,1702599,0
+BMBL.US,D,20220921,000000,22.56,23.36,22.02,22.09,1533912,0
+BMBL.US,D,20220922,000000,21.91,22.2,21.23,21.6,1751790,0
+BMBL.US,D,20220923,000000,21.295,21.51,20.71,21.23,1494054,0
+BMBL.US,D,20220926,000000,21.14,21.85,20.6,20.76,1589173,0
+BMBL.US,D,20220927,000000,21.09,21.53,20.4901,21.22,1525577,0
+BMBL.US,D,20220928,000000,21.33,22.395,21.22,22.17,1207889,0
+BMBL.US,D,20220929,000000,21.42,21.95,20.96,21.9,1221006,0
+BMBL.US,D,20220930,000000,21.83,22.43,21.41,21.49,1564170,0
+BMBL.US,D,20221003,000000,21.62,22.45,20.99,22.41,1990795,0
+BMBL.US,D,20221004,000000,23.34,24.7494,23.25,24.21,2426970,0
+BMBL.US,D,20221005,000000,23.6,24.6499,23.59,24.33,1692596,0
+BMBL.US,D,20221006,000000,24.18,25.03,23.61,24.9,1613920,0
+BMBL.US,D,20221007,000000,24.18,24.29,23.3138,23.58,1397087,0
+BMBL.US,D,20221010,000000,23.59,24.08,23.06,23.83,1412998,0
+BMBL.US,D,20221011,000000,23.75,23.89,22.3,23.21,1400145,0
+BMBL.US,D,20221012,000000,23.18,23.42,22.36,23.17,1098138,0
+BMBL.US,D,20221013,000000,22.01,23.67,21.66,23.09,1232697,0
+BMBL.US,D,20221014,000000,23.49,23.9,21.03,21.14,1683551,0
+BMBL.US,D,20221017,000000,22.13,22.98,22.07,22.7,1607500,0
+BMBL.US,D,20221018,000000,23.61,24.2,21.9,22.46,3107830,0
+BMBL.US,D,20221019,000000,22.11,22.17,20.37,21.23,2664709,0
+BMBL.US,D,20221020,000000,21.38,22.7,21.375,21.59,1586999,0
+BMBL.US,D,20221021,000000,21.34,22.1,20.75,21.95,1121973,0
+BMBL.US,D,20221024,000000,22,22.2,21.01,22.05,968413,0
+BMBL.US,D,20221025,000000,22.455,24.33,22.38,24.18,1608392,0
+BMBL.US,D,20221026,000000,23.27,24.185,22.92,23.49,1387957,0
+BMBL.US,D,20221027,000000,23.58,24.805,23.2,24.27,1603080,0
+BMBL.US,D,20221028,000000,24.03,25.575,23.54,25.5,2006469,0
+BMBL.US,D,20221031,000000,25.03,25.625,24.785,25.4,1953853,0
+BMBL.US,D,20221101,000000,26.21,26.9,24.97,25.09,2250581,0
+BMBL.US,D,20221102,000000,26.09,26.09,22.89,23.06,2052378,0
+BMBL.US,D,20221103,000000,22.6,23.52,22.3,23.01,1612789,0
+BMBL.US,D,20221104,000000,23.71,23.71,22.24,22.75,1700544,0
+BMBL.US,D,20221107,000000,22.97,23.325,21.53,22.23,2412714,0
+BMBL.US,D,20221108,000000,22.39,22.51,20.72,21.95,1964840,0
+BMBL.US,D,20221109,000000,21.55,21.75,20.42,20.93,3887108,0
+BMBL.US,D,20221110,000000,20.38,23.95,19.91,23.03,8267722,0
+BMBL.US,D,20221111,000000,23.09,25.615,22.62,25.46,2557811,0
+BMBL.US,D,20221114,000000,25.4,26.66,24.795,24.96,2304055,0
+BMBL.US,D,20221115,000000,26.17,26.68,24.93,25.68,2068507,0
+BMBL.US,D,20221116,000000,25.04,25.31,23.48,24.18,1343461,0
+BMBL.US,D,20221117,000000,23.45,23.96,23.2,23.48,1703253,0
+BMBL.US,D,20221118,000000,24.06,24.2,22.56,23.11,1649329,0
+BMBL.US,D,20221121,000000,22.66,22.7999,21.82,22.19,1462897,0
+BMBL.US,D,20221122,000000,22.19,22.33,21.15,21.99,1281254,0
+BMBL.US,D,20221123,000000,21.86,22.73,21.8,22.54,696675,0
+BMBL.US,D,20221125,000000,22.43,22.44,21.97,22.05,316709,0
+BMBL.US,D,20221128,000000,21.71,22.465,21.71,22.39,1052292,0
+BMBL.US,D,20221129,000000,22.58,23.48,22.09,22.4,1284168,0
+BMBL.US,D,20221130,000000,22.49,24.44,22.38,24.36,1297243,0
+BMBL.US,D,20221201,000000,24.26,24.91,23.8812,24.52,1738568,0
+BMBL.US,D,20221202,000000,23.81,24.94,23.51,24.8,1429481,0
+BMBL.US,D,20221205,000000,24.75,25.89,24.48,24.52,2409435,0
+BMBL.US,D,20221206,000000,24.61,24.77,22.59,22.83,2112614,0
+BMBL.US,D,20221207,000000,22.56,23.36,22.27,23.32,1854670,0
+BMBL.US,D,20221208,000000,23.37,24.53,22.87,23.31,1317890,0
+BMBL.US,D,20221209,000000,22.98,24.27,22.59,23.43,1480688,0
+BMBL.US,D,20221212,000000,23.36,24,23.14,23.48,1820277,0
+BMBL.US,D,20221213,000000,25.05,25.5,22.94,23.76,6802218,0
+BMBL.US,D,20221214,000000,23.7,24.485,23.28,23.66,1628973,0
+BMBL.US,D,20221215,000000,23,23.35,22.6339,23.02,1187982,0
+BMBL.US,D,20221216,000000,22.74,23.52,22.6,23.02,2102159,0
+BMBL.US,D,20221219,000000,22.93,22.93,21.77,21.93,1553827,0
+BMBL.US,D,20221220,000000,21.53,22.455,21.11,22.08,1250460,0
+BMBL.US,D,20221221,000000,22.25,22.52,21.6807,21.83,1082280,0
+BMBL.US,D,20221222,000000,21.36,21.39,20.705,21.03,1122891,0
+BMBL.US,D,20221223,000000,20.93,21.17,20.41,20.94,1084347,0
+BMBL.US,D,20221227,000000,20.66,20.8,20.13,20.58,926752,0
+BMBL.US,D,20221228,000000,20.42,20.565,19.7318,19.87,1227424,0
+BMBL.US,D,20221229,000000,20.21,20.875,19.93,20.77,1107542,0
+BMBL.US,D,20221230,000000,20.205,21.12,20.2,21.05,1179720,0
+BMBL.US,D,20230103,000000,21.5,21.95,20.12,20.44,1180202,0
+BMBL.US,D,20230104,000000,20.61,21.035,20.36,20.5,1636072,0
+BMBL.US,D,20230105,000000,20.18,20.31,19.62,19.65,1528576,0
+BMBL.US,D,20230106,000000,19.73,19.84,18.82,19.49,2390287,0
+BMBL.US,D,20230109,000000,20.1,21.05,19.7,20.06,3145631,0
+BMBL.US,D,20230110,000000,21.315,21.64,20.442,21.53,4977015,0
+BMBL.US,D,20230111,000000,21.66,23.42,21.54,23.28,2609527,0
+BMBL.US,D,20230112,000000,23.46,24.01,22.8701,23.76,1838740,0
+BMBL.US,D,20230113,000000,23.43,23.53,22.31,23.08,1863489,0
+BMBL.US,D,20230117,000000,23.06,23.87,23.04,23.68,1484542,0
+BMBL.US,D,20230118,000000,24.02,24.32,23.352,23.54,1539586,0
+BMBL.US,D,20230119,000000,23.34,23.69,22.88,23.4,1279710,0
+BMBL.US,D,20230120,000000,23.75,24.17,23.24,24.01,1458540,0
+BMBL.US,D,20230123,000000,24.29,24.49,24.01,24.33,1235597,0
+BMBL.US,D,20230124,000000,24.26,24.83,24.14,24.43,1425598,0
+BMBL.US,D,20230125,000000,24.01,24.34,23.3501,24.3,1035608,0
+BMBL.US,D,20230126,000000,24.95,25.15,23.93,24.52,1426809,0
+BMBL.US,D,20230127,000000,24.59,26.815,24.43,26.49,2907436,0
+BMBL.US,D,20230130,000000,26.22,26.7025,25.23,25.71,1568432,0
+BMBL.US,D,20230131,000000,25.76,26.54,25.71,25.75,2049376,0
+BMBL.US,D,20230201,000000,25.195,26.61,24.7,26.21,2664406,0
+BMBL.US,D,20230202,000000,27.3,27.92,26.75,27.86,3626320,0
+BMBL.US,D,20230203,000000,26.76,27.63,26.38,26.85,1387689,0
+BMBL.US,D,20230206,000000,26.36,27.1623,26.29,26.79,1171449,0
+BMBL.US,D,20230207,000000,26.65,27.27,26.105,27.09,1282115,0
+BMBL.US,D,20230208,000000,27.28,27.28,26.01,26.39,776249,0
+BMBL.US,D,20230209,000000,26.85,26.95,25.33,25.54,969991,0
+BMBL.US,D,20230210,000000,25.16,25.275,24.21,24.32,1307309,0
+BMBL.US,D,20230213,000000,24.25,24.89,23.89,24.34,2507475,0
+BMBL.US,D,20230214,000000,24.1,24.56,23.25,23.37,3148254,0
+BMBL.US,D,20230215,000000,23.27,23.97,21.58,23.49,5306757,0
+BMBL.US,D,20230216,000000,22.87,23.53,22.42,22.91,2084709,0
+BMBL.US,D,20230217,000000,22.61,22.82,22.06,22.74,2062418,0
+BMBL.US,D,20230221,000000,22.13,22.78,21.88,22.52,2788122,0
+BMBL.US,D,20230222,000000,22.65,24.015,22.57,23.34,4682681,0
+BMBL.US,D,20230223,000000,23.64,25.74,23.43,25.09,5211714,0
+BMBL.US,D,20230224,000000,24.315,24.65,23.2,23.52,2746778,0
+BMBL.US,D,20230227,000000,23.65,24.19,23.26,23.63,2005104,0
+BMBL.US,D,20230228,000000,23.49,24.6,23.49,24.18,2337315,0
+BMBL.US,D,20230301,000000,24.29,24.54,23.88,24.375,1275794,0
+BMBL.US,D,20230302,000000,23.91,24.62,23.69,24.54,1163680,0
+BMBL.US,D,20230303,000000,22.88,22.89,21.99,22.38,12321817,0
+BMBL.US,D,20230306,000000,22.3,22.625,21.32,21.42,6322089,0
+BMBL.US,D,20230307,000000,21.42,21.73,20.17,20.69,4163104,0
+BMBL.US,D,20230308,000000,20.4,21.11,20.33,20.88,2841322,0
+BMBL.US,D,20230309,000000,20.69,20.99,19.13,19.38,6783199,0
+BMBL.US,D,20230310,000000,19.15,19.67,18.53,19.52,3364348,0
+BMBL.US,D,20230313,000000,19.25,20.27,18.92,19.63,2666202,0
+BMBL.US,D,20230314,000000,20.15,20.57,19.46,19.68,2760915,0
+BMBL.US,D,20230315,000000,19.45,19.945,19.17,19.83,1718800,0
+BMBL.US,D,20230316,000000,19.77,19.84,19.22,19.37,2605025,0
+BMBL.US,D,20230317,000000,19.69,20.28,19.56,19.93,3033506,0
+BMBL.US,D,20230320,000000,19.81,20,19.31,19.63,1724572,0
+BMBL.US,D,20230321,000000,19.87,20.355,19.655,20.18,1756388,0
+BMBL.US,D,20230322,000000,20.09,20.99,19.91,20.08,2656178,0
+BMBL.US,D,20230323,000000,20.34,20.44,18.88,19.15,4649642,0
+BMBL.US,D,20230324,000000,19.05,19.275,18.59,18.86,1921298,0
+BMBL.US,D,20230327,000000,18.97,19.87,18.7875,19.74,2748919,0
+BMBL.US,D,20230328,000000,19.71,20.04,19.53,19.88,2136682,0
+BMBL.US,D,20230329,000000,20.03,20.33,19.66,20.1,2807925,0
+BMBL.US,D,20230330,000000,20.37,20.375,18.81,19.27,2899483,0
+BMBL.US,D,20230331,000000,19.43,19.89,19.27,19.55,1656984,0
+BMBL.US,D,20230403,000000,19.41,19.77,19.21,19.74,1589624,0
+BMBL.US,D,20230404,000000,19.73,19.73,18.77,18.8,2687182,0
+BMBL.US,D,20230405,000000,18.75,18.75,17.72,18.62,2320159,0
+BMBL.US,D,20230406,000000,18.59,18.83,18.29,18.6,1450234,0
+BMBL.US,D,20230410,000000,18.3,18.685,18.135,18.67,1730264,0
+BMBL.US,D,20230411,000000,18.99,19.02,18.29,18.55,2192546,0
+BMBL.US,D,20230412,000000,18.8,18.8,17.175,17.21,3738470,0
+BMBL.US,D,20230413,000000,17.44,17.85,17.255,17.58,2257555,0
+BMBL.US,D,20230414,000000,17.48,17.59,16.96,17.02,1999332,0
+BMBL.US,D,20230417,000000,17.03,17.575,16.96,17.47,1865285,0
+BMBL.US,D,20230418,000000,17.57,17.57,17.06,17.39,1281043,0
+BMBL.US,D,20230419,000000,17.1,17.64,17,17.59,1304723,0
+BMBL.US,D,20230420,000000,17.3,17.55,17.08,17.27,1324705,0
+BMBL.US,D,20230421,000000,17.29,17.62,17.105,17.58,1989685,0
+BMBL.US,D,20230424,000000,17.61,17.97,17.26,17.6,2449823,0
+BMBL.US,D,20230425,000000,17.26,17.39,16.85,16.86,1549454,0
+BMBL.US,D,20230426,000000,17.09,17.22,16.74,16.8,1835470,0
+BMBL.US,D,20230427,000000,17.01,17.67,16.96,17.6,2125093,0
+BMBL.US,D,20230428,000000,17.44,18.29,17.255,18.21,2888618,0
+BMBL.US,D,20230501,000000,18.08,18.49,17.465,17.76,2643028,0
+BMBL.US,D,20230502,000000,17.79,17.79,17.085,17.24,2451851,0
+BMBL.US,D,20230503,000000,17.35,18.2,17.34,17.72,3137073,0
+BMBL.US,D,20230504,000000,17.67,17.925,17.54,17.64,2889714,0
+BMBL.US,D,20230505,000000,19,20.18,17.35,17.52,6078177,0
+BMBL.US,D,20230508,000000,17.52,18.4,17.17,17.34,3155411,0
+BMBL.US,D,20230509,000000,17.11,18,16.92,16.97,2473501,0
+BMBL.US,D,20230510,000000,17.33,17.82,17.06,17.31,2266706,0
+BMBL.US,D,20230511,000000,17.29,17.48,16.74,16.75,2172659,0
+BMBL.US,D,20230512,000000,16.73,16.76,15.88,15.99,3070720,0
+BMBL.US,D,20230515,000000,16.02,16.97,15.89,16.86,2405028,0
+BMBL.US,D,20230516,000000,16.73,16.97,16.23,16.375,1735243,0
+BMBL.US,D,20230517,000000,16.44,17.13,16.24,16.85,1756082,0
+BMBL.US,D,20230518,000000,16.84,16.955,16.425,16.75,1563100,0
+BMBL.US,D,20230519,000000,16.89,16.89,16.12,16.14,2052113,0
+BMBL.US,D,20230522,000000,16.16,17.185,16.16,17.17,2226435,0
+BMBL.US,D,20230523,000000,17.05,18,17.05,17.81,2770148,0
+BMBL.US,D,20230524,000000,17.64,17.705,17.005,17.14,2316755,0
+BMBL.US,D,20230525,000000,17.11,17.24,16.47,16.73,2068244,0
+BMBL.US,D,20230526,000000,16.89,17.36,16.77,17.13,1355748,0
+BMBL.US,D,20230530,000000,17.315,17.44,16.1875,16.295,2898039,0
+BMBL.US,D,20230531,000000,15.87,16.24,14.735,15.3,9303338,0
+BMBL.US,D,20230601,000000,15.3,16.22,15.13,16.1,4104761,0
+BMBL.US,D,20230602,000000,16.31,16.57,16,16.55,2437145,0
+BMBL.US,D,20230605,000000,16.47,16.59,16.015,16.16,2712652,0
+BMBL.US,D,20230606,000000,16.19,17.14,16.17,17.12,2389149,0
+BMBL.US,D,20230607,000000,17.3,17.84,16.925,17.35,3770474,0
+BMBL.US,D,20230608,000000,17.37,17.47,16.69,16.86,2540968,0
+BMBL.US,D,20230609,000000,16.97,17.21,16.74,16.94,2375186,0
+BMBL.US,D,20230612,000000,17,17.6,16.92,17.28,1640923,0
+BMBL.US,D,20230613,000000,17.56,17.84,17.41,17.54,3321243,0
+BMBL.US,D,20230614,000000,17.43,17.78,17.2,17.63,3264974,0
+BMBL.US,D,20230615,000000,17.41,18.0494,17.36,17.93,1757071,0
+BMBL.US,D,20230616,000000,18.09,18.09,17.71,17.88,2649011,0
+BMBL.US,D,20230620,000000,17.6,17.975,17.41,17.89,1814226,0
+BMBL.US,D,20230621,000000,17.73,17.85,17.39,17.5,2404060,0
+BMBL.US,D,20230622,000000,17.26,17.38,16.8,17.27,2209510,0
+BMBL.US,D,20230623,000000,16.99,17.215,16.84,17.18,2042824,0
+BMBL.US,D,20230626,000000,17.36,17.37,16.64,16.68,2322591,0
+BMBL.US,D,20230627,000000,16.58,16.97,16.34,16.81,3475091,0
+BMBL.US,D,20230628,000000,16.79,16.9,16.52,16.63,2627147,0
+BMBL.US,D,20230629,000000,16.49,16.93,16.45,16.77,1647466,0
+BMBL.US,D,20230630,000000,17.04,17.04,16.625,16.78,1458645,0
+BMBL.US,D,20230703,000000,16.81,17.235,16.805,17.17,1010705,0
+BMBL.US,D,20230705,000000,17.04,17.1,16.55,16.58,1780838,0
+BMBL.US,D,20230706,000000,16.32,16.53,15.705,16.18,2431665,0
+BMBL.US,D,20230707,000000,16.34,16.68,16.26,16.62,2095425,0
+BMBL.US,D,20230710,000000,16.6,17.71,16.6,17.59,2423118,0
+BMBL.US,D,20230711,000000,17.94,19.23,17.9,18.61,3439679,0
+BMBL.US,D,20230712,000000,19.11,20.21,18.955,19.98,4267613,0
+BMBL.US,D,20230713,000000,20.2,20.475,19.77,19.97,2888662,0
+BMBL.US,D,20230714,000000,19.93,20.13,19.57,19.82,2653526,0
+BMBL.US,D,20230717,000000,19.78,21.055,19.65,20.81,3180432,0
+BMBL.US,D,20230718,000000,20.82,20.97,19.56,19.66,2620658,0
+BMBL.US,D,20230719,000000,19.99,20.42,19.805,20.14,2114567,0
+BMBL.US,D,20230720,000000,19.91,19.98,18.88,18.99,1767265,0
+BMBL.US,D,20230721,000000,19.2,19.43,18.545,18.68,1787362,0
+BMBL.US,D,20230724,000000,18.59,18.97,18.42,18.52,1455220,0
+BMBL.US,D,20230725,000000,18.59,18.64,18.04,18.06,1402884,0
+BMBL.US,D,20230726,000000,18.06,18.795,17.98,18.59,1892907,0
+BMBL.US,D,20230727,000000,18.91,18.91,17.81,17.97,1992173,0
+BMBL.US,D,20230728,000000,18.38,18.53,18.14,18.21,2387557,0
+BMBL.US,D,20230731,000000,18.32,18.84,18.27,18.52,1915226,0
+BMBL.US,D,20230801,000000,18.28,18.615,17.93,18.55,1576941,0
+BMBL.US,D,20230802,000000,18.4,18.4,17.65,17.74,2140371,0
+BMBL.US,D,20230803,000000,17.76,17.9,17.505,17.87,1288982,0
+BMBL.US,D,20230804,000000,17.93,18.01,17.13,17.18,1812520,0
+BMBL.US,D,20230807,000000,17.25,17.985,17.18,17.97,2895311,0
+BMBL.US,D,20230808,000000,17.43,18.1,17.411,17.99,3681101,0
+BMBL.US,D,20230809,000000,17.41,17.42,16.1214,16.61,6138800,0
+BMBL.US,D,20230810,000000,16.76,17.1,16.35,16.73,2191524,0
+BMBL.US,D,20230811,000000,16.39,16.55,16.0225,16.51,2336871,0
+BMBL.US,D,20230814,000000,16.18,17.215,16.11,17.19,2073970,0
+BMBL.US,D,20230815,000000,16.97,17.105,16.5,16.6,1945697,0
+BMBL.US,D,20230816,000000,16.42,16.465,16.1,16.34,1859109,0
+BMBL.US,D,20230817,000000,16.45,16.645,16.165,16.6,1912746,0
+BMBL.US,D,20230818,000000,16.26,16.755,16.17,16.47,1374220,0
+BMBL.US,D,20230821,000000,16.41,16.74,16.34,16.51,1308915,0
+BMBL.US,D,20230822,000000,16.65,16.8,16.32,16.35,1087157,0
+BMBL.US,D,20230823,000000,16.37,16.54,16.08,16.39,1040320,0
+BMBL.US,D,20230824,000000,16.36,16.56,16.02,16.03,1059399,0
+BMBL.US,D,20230825,000000,16.03,16.23,15.63,16.04,1288474,0
+BMBL.US,D,20230828,000000,16.15,16.38,15.775,15.87,923919,0
+BMBL.US,D,20230829,000000,15.86,16.1585,15.73,15.93,1094042,0
+BMBL.US,D,20230830,000000,15.9,16.44,15.79,16.32,1030250,0
+BMBL.US,D,20230831,000000,16.35,16.85,16.35,16.78,1613002,0
+BMBL.US,D,20230901,000000,16.99,17.31,16.9,16.99,1144958,0
+BMBL.US,D,20230905,000000,16.91,17.1,16.63,16.71,1595635,0
+BMBL.US,D,20230906,000000,16.73,16.79,16.01,16.3,1278628,0
+BMBL.US,D,20230907,000000,15.99,16.1,15.64,16.02,1840892,0
+BMBL.US,D,20230908,000000,16.04,16.25,15.64,15.73,1828997,0
+BMBL.US,D,20230911,000000,15.83,15.97,15.695,15.73,2001186,0
+BMBL.US,D,20230912,000000,15.58,15.945,15.32,15.8,1670041,0
+BMBL.US,D,20230913,000000,15.96,15.96,15.2,15.31,2159074,0
+BMBL.US,D,20230914,000000,15.47,16.045,15.34,15.78,1860979,0
+BMBL.US,D,20230915,000000,15.78,15.82,15.43,15.6,1800378,0
+BMBL.US,D,20230918,000000,15.51,15.675,15.27,15.27,1076452,0
+BMBL.US,D,20230919,000000,15.25,15.39,15.16,15.28,1288641,0
+BMBL.US,D,20230920,000000,15.4,15.52,14.82,14.83,1000023,0
+BMBL.US,D,20230921,000000,14.61,14.7798,14.28,14.41,1456777,0
+BMBL.US,D,20230922,000000,14.49,14.89,14.44,14.65,1961343,0
+BMBL.US,D,20230925,000000,14.45,14.91,14.44,14.8,1560202,0
+BMBL.US,D,20230926,000000,14.86,14.99,14.6816,14.79,1375110,0
+BMBL.US,D,20230927,000000,14.89,14.9578,14.35,14.44,1885101,0
+BMBL.US,D,20230928,000000,14.42,14.54,14.145,14.48,2102883,0
+BMBL.US,D,20230929,000000,15.24,15.55,14.715,14.92,3159868,0
+BMBL.US,D,20231002,000000,14.84,14.87,13.935,13.99,2753037,0
+BMBL.US,D,20231003,000000,13.78,14.205,13.77,14.07,2453577,0
+BMBL.US,D,20231004,000000,14.07,14.19,13.775,14.1,1433658,0
+BMBL.US,D,20231005,000000,14.08,14.15,13.73,13.87,1702970,0
+BMBL.US,D,20231006,000000,13.65,14.57,13.62,14.13,2324985,0
+BMBL.US,D,20231009,000000,13.99,14.43,13.85,14.32,1521300,0
+BMBL.US,D,20231010,000000,14.28,14.805,14.28,14.59,1764747,0
+BMBL.US,D,20231011,000000,14.59,14.76,14.42,14.75,2127742,0
+BMBL.US,D,20231012,000000,14.76,14.76,14.035,14.21,1552964,0
+BMBL.US,D,20231013,000000,14.24,14.305,13.8301,13.97,2647035,0
+BMBL.US,D,20231016,000000,14.02,14.1,13.72,14.06,1765697,0
+BMBL.US,D,20231017,000000,13.86,14.4,13.84,14.32,1672714,0
+BMBL.US,D,20231018,000000,14.02,14.1398,13.59,13.59,1310894,0
+BMBL.US,D,20231019,000000,13.65,13.925,13.37,13.54,1968550,0
+BMBL.US,D,20231020,000000,13.51,13.595,13.202,13.41,1683400,0
+BMBL.US,D,20231023,000000,13.17,13.63,13.11,13.53,1491373,0
+BMBL.US,D,20231024,000000,13.63,14.245,13.62,14.03,1911299,0
+BMBL.US,D,20231025,000000,13.89,13.89,13.3,13.3,2013414,0
+BMBL.US,D,20231026,000000,13.27,13.76,12.85,13.52,2420845,0
+BMBL.US,D,20231027,000000,13.63,13.985,13.14,13.35,4594887,0
+BMBL.US,D,20231030,000000,13.47,13.66,13.1146,13.3,1926819,0
+BMBL.US,D,20231031,000000,13.26,13.51,13.1,13.44,3306665,0
+BMBL.US,D,20231101,000000,13.04,13.12,12.38,12.9,4532089,0
+BMBL.US,D,20231102,000000,13.28,13.675,13.115,13.44,2205646,0
+BMBL.US,D,20231103,000000,13.85,14.1,13.49,13.67,2933721,0
+BMBL.US,D,20231106,000000,12.62,13.22,12.29,13.07,6452514,0
+BMBL.US,D,20231107,000000,13.11,13.83,12.97,13.42,4229835,0
+BMBL.US,D,20231108,000000,12.86,14.53,12.425,13.81,8601362,0
+BMBL.US,D,20231109,000000,13.82,14.39,13.54,13.57,3700917,0
+BMBL.US,D,20231110,000000,13.53,14.59,13.32,14.25,3670205,0
+BMBL.US,D,20231113,000000,14.15,14.24,13.66,13.91,2063710,0
+BMBL.US,D,20231114,000000,14.5,15.045,14.3099,14.92,3198407,0
+BMBL.US,D,20231115,000000,15.09,15.34,14.72,14.94,3165849,0
+BMBL.US,D,20231116,000000,14.82,14.85,14.23,14.48,2632518,0
+BMBL.US,D,20231117,000000,14.52,14.828,14.31,14.71,2231147,0
+BMBL.US,D,20231120,000000,14.65,14.84,14.4,14.54,2335760,0
+BMBL.US,D,20231121,000000,14.39,14.435,13.92,13.94,2558363,0
+BMBL.US,D,20231122,000000,14.14,14.47,14.12,14.18,2138872,0
+BMBL.US,D,20231124,000000,14.11,14.24,13.96,14.08,807756,0
+BMBL.US,D,20231127,000000,13.94,14.225,13.77,13.79,1937330,0
+BMBL.US,D,20231128,000000,13.73,14.79,13.61,14.57,2703965,0
+BMBL.US,D,20231129,000000,14.73,15.05,14.305,14.39,1967763,0
+BMBL.US,D,20231130,000000,14.48,14.51,13.82,13.86,2293445,0
+BMBL.US,D,20231201,000000,13.87,14.34,13.75,14.31,2000784,0
+BMBL.US,D,20231204,000000,14.42,14.76,14.2,14.37,1838189,0
+BMBL.US,D,20231205,000000,14.24,14.325,13.735,13.93,1795138,0
+BMBL.US,D,20231206,000000,14.01,14.34,13.91,13.92,2325956,0
+BMBL.US,D,20231207,000000,14.3,14.37,13.965,14.14,1979131,0
+BMBL.US,D,20231208,000000,14.06,14.28,13.905,14.04,2374820,0
+BMBL.US,D,20231211,000000,13.95,14.63,13.91,14.59,3406828,0
+BMBL.US,D,20231212,000000,14.66,14.67,14.02,14.36,2725943,0
+BMBL.US,D,20231213,000000,14.34,15.13,14.25,15.11,2839348,0
+BMBL.US,D,20231214,000000,15.45,15.9,14.92,15.15,2987541,0
+BMBL.US,D,20231215,000000,15.3,15.38,14.84,15.16,3392110,0
+BMBL.US,D,20231218,000000,15.09,15.26,14.76,15.14,2008307,0
+BMBL.US,D,20231219,000000,15.22,15.46,15.15,15.25,2011185,0
+BMBL.US,D,20231220,000000,15.25,15.42,14.85,14.95,1651196,0
+BMBL.US,D,20231221,000000,15.17,15.24,14.63,14.92,2644130,0
+BMBL.US,D,20231222,000000,14.88,15.205,14.73,15,1904484,0
+BMBL.US,D,20231226,000000,14.95,14.98,14.66,14.74,1820615,0
+BMBL.US,D,20231227,000000,14.82,14.93,14.56,14.88,1626494,0
+BMBL.US,D,20231228,000000,14.84,15.33,14.715,15.28,1684146,0
+BMBL.US,D,20231229,000000,15.2,15.3206,14.72,14.74,1774590,0
+BMBL.US,D,20240102,000000,14.5,14.81,14.4,14.5,2370562,0
+BMBL.US,D,20240103,000000,14.2,14.45,13.85,13.98,2717170,0
+BMBL.US,D,20240104,000000,13.87,14.48,13.76,14.16,2366844,0
+BMBL.US,D,20240105,000000,14,14.73,13.985,14.01,2254859,0
+BMBL.US,D,20240108,000000,14.04,14.23,13.96,14.1,1359617,0
+BMBL.US,D,20240109,000000,14.715,15.0489,14.22,14.41,3933705,0
+BMBL.US,D,20240110,000000,14.36,14.43,13.95,14.2,1985167,0
+BMBL.US,D,20240111,000000,14.14,14.31,13.67,14.17,2710049,0
+BMBL.US,D,20240112,000000,14.29,14.4988,13.87,13.87,2120405,0
+BMBL.US,D,20240116,000000,13.83,14.14,13.68,14.13,2471527,0
+BMBL.US,D,20240117,000000,13.85,13.985,13.53,13.54,2519083,0
+BMBL.US,D,20240118,000000,13.67,14.02,13.29,14,3192807,0
+BMBL.US,D,20240119,000000,14.14,14.14,13.715,13.77,1420444,0
+BMBL.US,D,20240122,000000,13.85,14.25,13.79,13.97,1645920,0
+BMBL.US,D,20240123,000000,14.25,14.43,13.9879,14.1,1358456,0
+BMBL.US,D,20240124,000000,14.42,14.44,13.97,14.08,1353446,0
+BMBL.US,D,20240125,000000,14.1,14.51,13.79,14.37,4013731,0
+BMBL.US,D,20240126,000000,14.42,14.645,14.15,14.2,1842531,0
+BMBL.US,D,20240129,000000,14.23,14.475,14.02,14.35,1836553,0
+BMBL.US,D,20240130,000000,14.18,14.29,13.82,13.84,2518390,0
+BMBL.US,D,20240131,000000,13.53,14.3,13.35,13.72,2441926,0
+BMBL.US,D,20240201,000000,13.73,13.96,13.415,13.94,2632531,0
+BMBL.US,D,20240202,000000,13.78,14,13.68,13.71,1602584,0
+BMBL.US,D,20240205,000000,13.6,13.67,13.14,13.2,2087909,0
+BMBL.US,D,20240206,000000,13.15,13.83,13.15,13.78,2088045,0
+BMBL.US,D,20240207,000000,13.84,13.86,13.4,13.41,2168717,0
+BMBL.US,D,20240208,000000,13.42,13.46,12.96,12.96,2143635,0
+BMBL.US,D,20240209,000000,13,13.375,12.86,13.28,2181612,0
+BMBL.US,D,20240212,000000,13.31,13.905,13.24,13.77,2228662,0
+BMBL.US,D,20240213,000000,13.33,13.465,12.88,12.98,2515868,0
+BMBL.US,D,20240214,000000,13.27,13.5,13.17,13.41,1743737,0
+BMBL.US,D,20240215,000000,13.48,14.08,13.47,14.02,2449199,0
+BMBL.US,D,20240216,000000,13.82,13.97,13.49,13.57,2665242,0
+BMBL.US,D,20240220,000000,13.36,13.56,13.235,13.28,2000018,0
+BMBL.US,D,20240221,000000,13.19,13.32,12.93,13.27,1538053,0
+BMBL.US,D,20240222,000000,13.28,13.335,13,13.1,1612011,0
+BMBL.US,D,20240223,000000,13.1,13.365,12.99,13.11,1709315,0
+BMBL.US,D,20240226,000000,13.08,13.365,12.66,12.72,4344788,0
+BMBL.US,D,20240227,000000,12.9,13.35,12.7745,13.18,6961419,0
+BMBL.US,D,20240228,000000,11.75,12.76,11.165,11.23,11651843,0
+BMBL.US,D,20240229,000000,11.43,11.7,11.18,11.45,5645875,0
+BMBL.US,D,20240301,000000,11.47,11.53,11.2,11.44,3689042,0
+BMBL.US,D,20240304,000000,11.47,11.53,11.1,11.28,3780381,0
+BMBL.US,D,20240305,000000,11.09,11.11,10.72,10.98,4240057,0
+BMBL.US,D,20240306,000000,11,11.05,10.52,10.68,6392467,0
+BMBL.US,D,20240307,000000,10.8,10.94,10.65,10.75,3375089,0
+BMBL.US,D,20240308,000000,10.79,11.155,10.73,10.87,4320676,0
+BMBL.US,D,20240311,000000,10.83,11.29,10.8,11.19,3221339,0
+BMBL.US,D,20240312,000000,11.15,11.17,10.77,10.83,3856495,0
+BMBL.US,D,20240313,000000,10.8,10.94,10.65,10.71,2723913,0
+BMBL.US,D,20240314,000000,10.64,10.745,10.38,10.49,5353421,0
+BMBL.US,D,20240315,000000,10.44,10.885,10.36,10.74,3881540,0
+BMBL.US,D,20240318,000000,10.77,11.095,10.66,10.82,2514585,0
+BMBL.US,D,20240319,000000,10.77,11.065,10.73,10.95,2383520,0
+BMBL.US,D,20240320,000000,10.89,11.235,10.84,10.99,3547351,0
+BMBL.US,D,20240321,000000,11.08,11.11,10.77,10.79,2756239,0
+BMBL.US,D,20240322,000000,10.85,11.1,10.82,10.87,3232934,0
+BMBL.US,D,20240325,000000,10.92,11.116,10.83,11.02,1936286,0
+BMBL.US,D,20240326,000000,11.12,11.24,10.855,10.92,3857702,0
+BMBL.US,D,20240327,000000,11.06,11.21,10.84,11.19,3339908,0
+BMBL.US,D,20240328,000000,11.19,11.5,11.13,11.35,2567230,0
+BMBL.US,D,20240401,000000,11.42,11.42,11.185,11.31,2025885,0
+BMBL.US,D,20240402,000000,11.22,11.29,11.06,11.14,1667717,0
+BMBL.US,D,20240403,000000,11.05,11.23,11.03,11.22,1143701,0
+BMBL.US,D,20240404,000000,10.86,11.23,10.8,10.81,4507650,0
+BMBL.US,D,20240405,000000,10.71,10.75,10.5,10.53,3376791,0
+BMBL.US,D,20240408,000000,10.58,10.87,10.51,10.6,2671020,0
+BMBL.US,D,20240409,000000,10.66,11.135,10.635,10.97,3437095,0
+BMBL.US,D,20240410,000000,10.7,10.955,10.51,10.93,3283940,0
+BMBL.US,D,20240411,000000,10.99,11.005,10.57,10.92,2370589,0
+BMBL.US,D,20240412,000000,10.88,10.93,10.47,10.53,2700599,0
+BMBL.US,D,20240415,000000,10.46,10.59,10.06,10.12,2489612,0
+BMBL.US,D,20240416,000000,10.02,10.26,9.99,10.04,2422438,0
+BMBL.US,D,20240417,000000,10.09,10.27,10.01,10.1,1726388,0
+BMBL.US,D,20240418,000000,10.1,10.325,9.94,10.24,1795833,0
+BMBL.US,D,20240419,000000,10.18,10.3,10.07,10.18,2146423,0
+BMBL.US,D,20240422,000000,10.27,10.635,10.175,10.35,4010284,0
+BMBL.US,D,20240423,000000,10.26,10.54,10.17,10.19,2180002,0
+BMBL.US,D,20240424,000000,10.15,10.5,10.095,10.44,2881278,0
+BMBL.US,D,20240425,000000,10.27,10.645,10.105,10.55,3178631,0
+BMBL.US,D,20240426,000000,10.54,10.7,10.4,10.49,1694719,0
+BMBL.US,D,20240429,000000,10.59,10.66,10.29,10.36,1655562,0
+BMBL.US,D,20240430,000000,10.29,10.29,9.93,10.1,2803707,0
+BMBL.US,D,20240501,000000,10.12,10.36,10.01,10.12,1974499,0
+BMBL.US,D,20240502,000000,10.22,10.35,10.08,10.16,2704139,0
+BMBL.US,D,20240503,000000,10.4,10.42,10.02,10.14,3923398,0
+BMBL.US,D,20240506,000000,10.25,10.53,10.175,10.48,3662108,0
+BMBL.US,D,20240507,000000,10.51,10.6,10.285,10.3,3160873,0
+BMBL.US,D,20240508,000000,10,10.365,9.83,10.27,6013618,0
+BMBL.US,D,20240509,000000,11.7,12.34,10.51,11.45,10381890,0
+BMBL.US,D,20240510,000000,11.77,11.85,11.22,11.45,4974588,0
+BMBL.US,D,20240513,000000,11.57,11.98,11.44,11.51,4216838,0
+BMBL.US,D,20240514,000000,11.68,12.08,11.62,11.98,3328035,0
+BMBL.US,D,20240515,000000,12.16,12.16,11.715,11.97,3626465,0
+BMBL.US,D,20240516,000000,11.93,12.2,11.8372,12.13,2517555,0
+BMBL.US,D,20240517,000000,12.05,12.35,11.93,12.3,3477290,0
+BMBL.US,D,20240520,000000,12.24,12.49,12.02,12.21,2861331,0
+BMBL.US,D,20240521,000000,12.12,12.295,11.96,12.02,2465488,0
+BMBL.US,D,20240522,000000,11.93,12.1,11.78,11.93,1558800,0
+BMBL.US,D,20240523,000000,11.93,12.01,11.34,11.44,1688083,0
+BMBL.US,D,20240524,000000,11.53,11.56,11.3628,11.47,2604203,0
+BMBL.US,D,20240528,000000,11.53,11.79,11.45,11.56,1730874,0
+BMBL.US,D,20240529,000000,11.29,11.415,11.23,11.37,1333568,0
+BMBL.US,D,20240530,000000,11.44,11.565,11.2305,11.43,1773123,0
+BMBL.US,D,20240531,000000,11.45,11.72,11.41,11.7,1673423,0
+BMBL.US,D,20240603,000000,11.82,11.96,11.61,11.84,1452970,0
+BMBL.US,D,20240604,000000,11.68,12.03,11.665,11.81,1563257,0
+BMBL.US,D,20240605,000000,11.85,11.91,11.6,11.69,1299808,0
+BMBL.US,D,20240606,000000,11.58,11.81,11.53,11.62,1195857,0
+BMBL.US,D,20240607,000000,11.42,11.5392,11.21,11.22,1861138,0
+BMBL.US,D,20240610,000000,11.1,11.11,10.86,10.98,3565335,0
+BMBL.US,D,20240611,000000,10.82,10.98,10.71,10.92,1880341,0
+BMBL.US,D,20240612,000000,11.18,11.38,10.8,10.92,1998230,0
+BMBL.US,D,20240613,000000,10.9,10.91,10.61,10.75,4297027,0
+BMBL.US,D,20240614,000000,10.6,10.8,10.511,10.75,1918371,0
+BMBL.US,D,20240617,000000,10.59,10.755,10.545,10.62,2059378,0
+BMBL.US,D,20240618,000000,10.6,10.705,10.07,10.08,2156636,0
+BMBL.US,D,20240620,000000,10.14,10.32,9.99,10.27,2920325,0
+BMBL.US,D,20240621,000000,10.3,10.45,10.18,10.25,3320012,0
+BMBL.US,D,20240624,000000,10.24,10.38,10.05,10.07,2134704,0
+BMBL.US,D,20240625,000000,10.07,10.07,9.725,9.9,3830929,0
+BMBL.US,D,20240626,000000,9.89,10.19,9.795,10.16,1943598,0
+BMBL.US,D,20240627,000000,10.19,10.25,10.03,10.23,1922697,0
+BMBL.US,D,20240628,000000,10.24,10.55,10.17,10.51,2985537,0
+BMBL.US,D,20240701,000000,10.54,10.66,9.88,9.93,2042214,0
+BMBL.US,D,20240702,000000,9.96,10.0099,9.52,9.64,3210903,0
+BMBL.US,D,20240703,000000,9.63,9.79,9.595,9.7,954197,0
+BMBL.US,D,20240705,000000,9.68,9.7,9.29,9.34,2508617,0
+BMBL.US,D,20240708,000000,9.13,9.515,9.12,9.5,3712517,0
+BMBL.US,D,20240709,000000,9.47,9.63,9.265,9.6,3449920,0
+BMBL.US,D,20240710,000000,9.71,9.72,9.2,9.3,4158451,0
+BMBL.US,D,20240711,000000,9.45,9.58,9.19,9.21,3182099,0
+BMBL.US,D,20240712,000000,9.24,9.64,9.24,9.39,4686282,0
+BMBL.US,D,20240715,000000,9.2101,9.615,9.21,9.33,2945828,0
+BMBL.US,D,20240716,000000,9.53,10.05,9.47,10.04,4575116,0
+BMBL.US,D,20240717,000000,9.99,10.03,9.38,9.42,3485569,0
+BMBL.US,D,20240718,000000,9.35,9.52,8.99,9.04,2989666,0
+BMBL.US,D,20240719,000000,9,9.01,8.7,8.82,2124266,0
+BMBL.US,D,20240722,000000,8.87,9.2,8.85,9.11,2353676,0
+BMBL.US,D,20240723,000000,9.05,9.26,8.97,9.16,1997662,0
+BMBL.US,D,20240724,000000,9.03,9.06,8.695,8.71,1818567,0
+BMBL.US,D,20240725,000000,8.75,9.22,8.65,9.17,2670317,0
+BMBL.US,D,20240726,000000,9.31,9.39,8.95,9.13,2610085,0
+BMBL.US,D,20240729,000000,9.12,9.28,8.985,9.14,2221825,0
+BMBL.US,D,20240730,000000,9.14,9.33,9.07,9.22,2709321,0
+BMBL.US,D,20240731,000000,9.6,9.72,9.295,9.34,3723873,0
+BMBL.US,D,20240801,000000,9.29,9.3,8.76,8.86,3162055,0
+BMBL.US,D,20240802,000000,8.57,8.7,8.39,8.52,2708974,0
+BMBL.US,D,20240805,000000,7.95,8.215,7.73,8.11,3984199,0
+BMBL.US,D,20240806,000000,8.16,8.17,7.865,7.91,3083666,0
+BMBL.US,D,20240807,000000,8.05,8.43,7.84,8.06,9272011,0
+BMBL.US,D,20240808,000000,4.98,5.79,4.8,5.71,33402035,0
+BMBL.US,D,20240809,000000,5.7,6.07,5.65,5.98,8717995,0
+BMBL.US,D,20240812,000000,5.93,5.96,5.37,5.745,8666228,0
+BMBL.US,D,20240813,000000,5.72,6.03,5.68,5.98,5765140,0
+BMBL.US,D,20240814,000000,5.95,6.08,5.705,5.72,5096464,0
+BMBL.US,D,20240815,000000,5.82,6.015,5.8002,5.9,4801707,0
+BMBL.US,D,20240816,000000,5.7,6.0932,5.67,6,4343477,0
+BMBL.US,D,20240819,000000,6.1,6.47,5.985,6.44,5323375,0
+BMBL.US,D,20240820,000000,6.39,6.725,6.31,6.56,4703335,0
+BMBL.US,D,20240821,000000,6.61,6.6688,6.45,6.49,3409446,0
+BMBL.US,D,20240822,000000,6.5,6.66,6.445,6.48,2666821,0
+BMBL.US,D,20240823,000000,6.49,6.69,6.355,6.67,2982750,0
+BMBL.US,D,20240826,000000,6.75,7.05,6.63,6.89,4167491,0
+BMBL.US,D,20240827,000000,6.91,6.91,6.64,6.65,3374845,0
+BMBL.US,D,20240828,000000,6.59,6.66,6.37,6.54,3999600,0
+BMBL.US,D,20240829,000000,6.61,6.71,6.545,6.59,1925361,0
+BMBL.US,D,20240830,000000,6.66,6.735,6.525,6.71,2594190,0
+BMBL.US,D,20240903,000000,6.64,6.915,6.61,6.76,3154443,0
+BMBL.US,D,20240904,000000,6.69,6.985,6.69,6.78,2050690,0
+BMBL.US,D,20240905,000000,6.84,7.09,6.79,6.97,2624150,0
+BMBL.US,D,20240906,000000,6.96,7.025,6.78,6.78,2365588,0
+BMBL.US,D,20240909,000000,6.79,6.9,6.6,6.6,2594322,0
+BMBL.US,D,20240910,000000,6.64,6.74,6.3113,6.4,2978452,0
+BMBL.US,D,20240911,000000,6.39,6.39,6.19,6.3,2878893,0
+BMBL.US,D,20240912,000000,6.34,6.42,6.1,6.12,2461016,0
+BMBL.US,D,20240913,000000,6.21,6.365,6.17,6.32,2356773,0
+BMBL.US,D,20240916,000000,6.32,6.395,6.16,6.19,2261388,0
+BMBL.US,D,20240917,000000,6.3,6.4499,6.215,6.31,5700153,0
+BMBL.US,D,20240918,000000,6.3,6.465,6.19,6.21,2888870,0
+BMBL.US,D,20240919,000000,6.38,6.465,6.26,6.4,3919697,0
+BMBL.US,D,20240920,000000,6.35,6.38,6.05,6.09,3986440,0
+BMBL.US,D,20240923,000000,6.08,6.12,5.865,5.91,3121112,0
+BMBL.US,D,20240924,000000,5.93,6.295,5.93,6.24,2623462,0
+BMBL.US,D,20240925,000000,6.22,6.49,6.19,6.32,2231684,0
+BMBL.US,D,20240926,000000,6.496,6.58,6.21,6.44,2609911,0
+BMBL.US,D,20240927,000000,6.35,6.65,6.31,6.43,2733160,0
+BMBL.US,D,20240930,000000,6.42,6.65,6.35,6.38,1764566,0
+BMBL.US,D,20241001,000000,6.43,6.565,6.28,6.31,1861003,0
+BMBL.US,D,20241002,000000,6.35,6.665,6.34,6.5,2365845,0
+BMBL.US,D,20241003,000000,6.41,6.59,6.41,6.55,1717439,0
+BMBL.US,D,20241004,000000,6.71,6.825,6.615,6.65,1759376,0
+BMBL.US,D,20241007,000000,6.61,6.72,6.46,6.49,2556549,0
+BMBL.US,D,20241008,000000,6.42,6.465,6.29,6.38,1971510,0
+BMBL.US,D,20241009,000000,6.33,6.5,6.3,6.5,1812349,0
+BMBL.US,D,20241010,000000,6.45,6.64,6.425,6.57,1735238,0
+BMBL.US,D,20241011,000000,6.59,6.9282,6.56,6.81,1712305,0
+BMBL.US,D,20241014,000000,6.83,6.895,6.62,6.76,1911489,0
+BMBL.US,D,20241015,000000,6.77,7.02,6.71,6.9,2443066,0
+BMBL.US,D,20241016,000000,6.98,7.095,6.865,7,2885852,0
+BMBL.US,D,20241017,000000,6.97,7.16,6.83,7.14,3217771,0
+BMBL.US,D,20241018,000000,7.19,7.33,7.08,7.31,2534062,0
+BMBL.US,D,20241021,000000,7.31,7.57,7.26,7.27,3335041,0
+BMBL.US,D,20241022,000000,7.24,7.33,7.11,7.23,1695526,0
+BMBL.US,D,20241023,000000,7.24,7.32,7.08,7.29,2615828,0
+BMBL.US,D,20241024,000000,7.3,7.5,7.275,7.31,2050679,0
+BMBL.US,D,20241025,000000,7.31,7.35,7.045,7.11,1960735,0
+BMBL.US,D,20241028,000000,7.12,7.405,7.115,7.13,3016828,0
+BMBL.US,D,20241029,000000,7.16,7.49,7.1141,7.2,2434763,0
+BMBL.US,D,20241030,000000,7.19,7.29,7.04,7.13,1803378,0
+BMBL.US,D,20241031,000000,7.17,7.28,7.06,7.08,1750649,0
+BMBL.US,D,20241101,000000,7.21,7.425,7.16,7.31,3602195,0
+BMBL.US,D,20241104,000000,7.31,7.4,7.1,7.26,3814138,0
+BMBL.US,D,20241105,000000,7.28,7.49,7.16,7.48,2846219,0
+BMBL.US,D,20241106,000000,7.68,7.91,7.4529,7.81,7523111,0
+BMBL.US,D,20241107,000000,8.17,8.4499,7.52,7.78,4488943,0
+BMBL.US,D,20241108,000000,7.83,8.14,7.83,8.07,2908755,0
+BMBL.US,D,20241111,000000,8.37,9.155,8.32,8.85,3999303,0
+BMBL.US,D,20241112,000000,8.76,8.875,8.55,8.59,2615029,0
+BMBL.US,D,20241113,000000,8.6,8.7,8.11,8.24,3286015,0
+BMBL.US,D,20241114,000000,8.31,8.425,8.19,8.23,1708571,0
+BMBL.US,D,20241115,000000,8.28,8.32,7.81,7.87,1921262,0
+BMBL.US,D,20241118,000000,7.88,8.1,7.87,7.94,1870635,0
+BMBL.US,D,20241119,000000,7.82,8.085,7.795,7.82,1390699,0
+BMBL.US,D,20241120,000000,7.83,7.97,7.71,7.75,1276753,0
+BMBL.US,D,20241121,000000,7.88,7.98,7.69,7.91,1596224,0
+BMBL.US,D,20241122,000000,7.85,8.26,7.79,8.18,1287142,0
+BMBL.US,D,20241125,000000,8.44,9.22,8.43,9.08,2634438,0
+BMBL.US,D,20241126,000000,9,9.02,8.565,8.65,1551703,0
+BMBL.US,D,20241127,000000,8.7,8.7413,8.4001,8.57,1886826,0
+BMBL.US,D,20241129,000000,8.67,8.76,8.525,8.69,996837,0
+BMBL.US,D,20241202,000000,8.57,8.94,8.12,8.88,3321353,0
+BMBL.US,D,20241203,000000,8.9,9.015,8.65,8.68,1774966,0
+BMBL.US,D,20241204,000000,8.72,9.0282,8.63,8.82,1417101,0
+BMBL.US,D,20241205,000000,8.88,8.92,8.19,8.23,1730585,0
+BMBL.US,D,20241206,000000,8.28,8.45,8.19,8.25,2562086,0
+BMBL.US,D,20241209,000000,8.32,8.785,8.29,8.62,4256152,0
+BMBL.US,D,20241210,000000,8.55,8.655,8.035,8.57,3105512,0
+BMBL.US,D,20241211,000000,8.54,8.615,8.25,8.51,1857841,0
+BMBL.US,D,20241212,000000,8.47,8.585,8.27,8.28,1488611,0
+BMBL.US,D,20241213,000000,8.325,8.465,7.905,8.32,2097141,0
+BMBL.US,D,20241216,000000,8.21,8.58,8.095,8.43,1697681,0
+BMBL.US,D,20241217,000000,8.38,8.48,8.22,8.27,1959640,0
+BMBL.US,D,20241218,000000,8.3,8.4,7.55,7.64,2007531,0
+BMBL.US,D,20241219,000000,7.67,7.875,7.49,7.59,2866034,0
+BMBL.US,D,20241220,000000,7.51,7.925,7.4007,7.75,3634285,0
+BMBL.US,D,20241223,000000,7.81,7.995,7.775,7.88,1406369,0
+BMBL.US,D,20241224,000000,7.89,7.94,7.725,7.92,432677,0
+BMBL.US,D,20241226,000000,7.85,8.18,7.76,8.08,1300064,0
+BMBL.US,D,20241227,000000,8.04,8.125,7.78,8.02,1050109,0
+BMBL.US,D,20241230,000000,7.89,8.465,7.76,8.39,2128338,0
+BMBL.US,D,20241231,000000,8.48,8.565,8.135,8.14,1619100,0
+BMBL.US,D,20250102,000000,8.23,8.305,7.95,7.97,1509321,0
+BMBL.US,D,20250103,000000,7.56,8.14,7.56,8.1,1463588,0
+BMBL.US,D,20250106,000000,8.26,8.515,8.215,8.23,2240123,0
+BMBL.US,D,20250107,000000,8.33,8.48,8.02,8.06,1373537,0
+BMBL.US,D,20250108,000000,7.94,8,7.525,7.56,4021374,0
+BMBL.US,D,20250110,000000,7.46,7.7,7.3,7.56,1658718,0
+BMBL.US,D,20250113,000000,7.47,7.58,7.34,7.48,1439144,0
+BMBL.US,D,20250114,000000,7.54,7.66,7.365,7.47,1467701,0
+BMBL.US,D,20250115,000000,7.7,7.99,7.6806,7.83,1374133,0
+BMBL.US,D,20250116,000000,7.83,7.95,7.755,7.825,1325155,0
+BMBL.US,D,20250117,000000,8.5,8.51,7.585,7.7,5138902,0
+BMBL.US,D,20250121,000000,7.81,8.11,7.625,7.66,3531750,0
+BMBL.US,D,20250122,000000,7.64,7.835,7.31,7.33,2226942,0
+BMBL.US,D,20250123,000000,7.32,7.58,7.17,7.5,1999029,0
+BMBL.US,D,20250124,000000,7.49,7.685,7.41,7.5,1882370,0
+BMBL.US,D,20250127,000000,7.54,8.04,7.54,7.98,2196645,0
+BMBL.US,D,20250128,000000,8.05,8.125,7.8562,8.02,1314340,0
+BMBL.US,D,20250129,000000,8.05,8.34,7.99,8.32,1862679,0
+BMBL.US,D,20250130,000000,8.38,8.64,8.34,8.41,1877254,0
+BMBL.US,D,20250131,000000,8.38,8.5,7.96,8.11,1835694,0
+BMBL.US,D,20250203,000000,7.9,8.16,7.9,8.03,1262665,0
+BMBL.US,D,20250204,000000,8.03,8.675,8.003,8.64,1817649,0
+BMBL.US,D,20250205,000000,8.53,8.59,8.1217,8.32,1933650,0
+BMBL.US,D,20250206,000000,8.36,8.445,8.195,8.37,1382776,0
+BMBL.US,D,20250207,000000,8.33,8.665,8.215,8.49,2369630,0
+BMBL.US,D,20250210,000000,8.55,8.82,8.363,8.55,1560413,0
+BMBL.US,D,20250211,000000,8.51,8.625,8.35,8.44,1181917,0
+BMBL.US,D,20250212,000000,8.34,8.42,8.2,8.23,1424047,0
+BMBL.US,D,20250213,000000,8.38,8.44,8.205,8.4,1947502,0
+BMBL.US,D,20250214,000000,8.42,8.64,8.275,8.46,1919305,0
+BMBL.US,D,20250218,000000,8.5,8.55,8.055,8.1,7273740,0
+BMBL.US,D,20250219,000000,6.591,6.63,5.62,5.645,24109027,0
+BMBL.US,D,20250220,000000,5.675,5.685,5.41,5.47,7836742,0
+BMBL.US,D,20250221,000000,5.495,5.555,5.18,5.21,7209114,0
+BMBL.US,D,20250224,000000,5.24,5.569,5.2,5.54,4418783,0
+BMBL.US,D,20250225,000000,5.48,5.54,5.28,5.48,3133690,0
+BMBL.US,D,20250226,000000,5.455,5.56,5.26,5.28,3473202,0
+BMBL.US,D,20250227,000000,5.305,5.305,5.055,5.1,4156932,0
+BMBL.US,D,20250228,000000,5.08,5.23,5.02,5.2,3795969,0
+BMBL.US,D,20250303,000000,5.11,5.18,4.86,4.89,6017026,0
+BMBL.US,D,20250304,000000,4.79,4.85,4.61,4.72,5664786,0
+BMBL.US,D,20250305,000000,4.81,4.82,4.63,4.74,4257613,0
+BMBL.US,D,20250306,000000,4.63,4.795,4.58,4.73,5188350,0
+BMBL.US,D,20250307,000000,4.64,5.175,4.61,5.08,5193847,0
+BMBL.US,D,20250310,000000,4.99,5.1,4.79,4.92,4748036,0
+BMBL.US,D,20250311,000000,4.97,4.98,4.7,4.82,3645158,0
+BMBL.US,D,20250312,000000,4.89,5.06,4.825,4.99,3350898,0
+BMBL.US,D,20250313,000000,4.98,5.015,4.73,4.76,3247391,0
+BMBL.US,D,20250314,000000,4.84,4.8582,4.73,4.82,2043468,0
+BMBL.US,D,20250317,000000,4.84,5.025,4.835,5.01,2446186,0
+BMBL.US,D,20250318,000000,4.97,4.975,4.57,4.61,4060818,0
+BMBL.US,D,20250319,000000,4.61,4.83,4.61,4.69,3395813,0
+BMBL.US,D,20250320,000000,4.69,4.78,4.6,4.62,2876418,0
+BMBL.US,D,20250321,000000,4.52,4.6,4.46,4.53,5659617,0
+BMBL.US,D,20250324,000000,4.62,4.83,4.53,4.79,3900646,0
+BMBL.US,D,20250325,000000,4.8,4.8798,4.71,4.71,2643611,0
+BMBL.US,D,20250326,000000,4.71,4.79,4.59,4.64,2438713,0
+BMBL.US,D,20250327,000000,4.6,4.68,4.47,4.52,2534999,0
+BMBL.US,D,20250328,000000,4.48,4.515,4.28,4.3,2601919,0
+BMBL.US,D,20250331,000000,4.23,4.35,4.19,4.34,3412717,0
+BMBL.US,D,20250401,000000,4.35,4.43,4.3,4.34,2190824,0
+BMBL.US,D,20250402,000000,4.255,4.54,4.25,4.42,2387361,0
+BMBL.US,D,20250403,000000,4.17,4.355,4.15,4.23,2931805,0
+BMBL.US,D,20250404,000000,4.09,4.195,3.93,4.06,4515580,0
+BMBL.US,D,20250407,000000,3.83,4.175,3.72,3.76,7196354,0
+BMBL.US,D,20250408,000000,3.85,3.92,3.55,3.65,4144277,0
+BMBL.US,D,20250409,000000,3.6,4.17,3.57,4.16,5479024,0
+BMBL.US,D,20250410,000000,4.04,4.09,3.78,3.86,2692876,0
+BMBL.US,D,20250411,000000,3.81,3.97,3.765,3.95,2151694,0
+BMBL.US,D,20250414,000000,4.02,4.02,3.75,3.99,3097875,0
+BMBL.US,D,20250415,000000,4,4.055,3.914,4,2549927,0
+BMBL.US,D,20250416,000000,4,4.105,3.9,4.01,1732053,0
+BMBL.US,D,20250417,000000,4.04,4.395,4,4.36,2297436,0
+BMBL.US,D,20250421,000000,4.31,4.36,4.12,4.3,2088640,0
+BMBL.US,D,20250422,000000,4.39,4.47,4.335,4.43,2455272,0
+BMBL.US,D,20250423,000000,4.57,4.67,4.22,4.38,2299575,0
+BMBL.US,D,20250424,000000,4.38,4.455,4.315,4.44,2226986,0
+BMBL.US,D,20250425,000000,4.44,4.59,4.415,4.47,1739638,0
+BMBL.US,D,20250428,000000,4.43,4.535,4.395,4.42,1216575,0
+BMBL.US,D,20250429,000000,4.39,4.415,4.27,4.28,1840579,0
+BMBL.US,D,20250430,000000,4.18,4.26,4.14,4.22,2923496,0
+BMBL.US,D,20250501,000000,4.31,4.535,4.29,4.44,3387925,0
+BMBL.US,D,20250502,000000,4.52,4.76,4.52,4.66,3513505,0
+BMBL.US,D,20250505,000000,4.61,4.635,4.495,4.56,4354604,0
+BMBL.US,D,20250506,000000,4.53,4.59,4.39,4.39,2953010,0
+BMBL.US,D,20250507,000000,4.4,4.58,4.345,4.39,4090502,0
+BMBL.US,D,20250508,000000,4.665,5.61,4.58,5.56,13227682,0
+BMBL.US,D,20250509,000000,5.5,5.81,5.46,5.68,7326627,0
+BMBL.US,D,20250512,000000,5.98,6.02,5.69,5.82,3669749,0
+BMBL.US,D,20250513,000000,5.82,5.915,5.66,5.85,4318197,0
+BMBL.US,D,20250514,000000,5.8,6,5.7809,5.99,3899147,0
+BMBL.US,D,20250515,000000,5.98,6.03,5.775,5.81,2347670,0
+BMBL.US,D,20250516,000000,5.83,5.86,5.59,5.77,3268481,0
+BMBL.US,D,20250519,000000,5.63,5.77,5.58,5.7,2303717,0
+BMBL.US,D,20250520,000000,5.7,5.76,5.565,5.65,2293115,0
+BMBL.US,D,20250521,000000,5.57,5.795,5.56,5.69,2289452,0
+BMBL.US,D,20250522,000000,5.7,5.9,5.615,5.84,2035394,0
+BMBL.US,D,20250523,000000,5.72,5.825,5.685,5.72,1886651,0
+BMBL.US,D,20250527,000000,5.82,5.98,5.67,5.97,2582019,0
+BMBL.US,D,20250528,000000,5.98,6.175,5.88,6.12,1942148,0
+BMBL.US,D,20250529,000000,6.2,6.26,5.92,5.99,2505627,0
+BMBL.US,D,20250530,000000,5.95,5.97,5.58,5.62,2114566,0
+BMBL.US,D,20250602,000000,5.58,5.74,5.56,5.74,1745062,0
+BMBL.US,D,20250603,000000,5.33,5.545,5.16,5.37,3551197,0
+BMBL.US,D,20250604,000000,5.37,5.43,5.265,5.29,1735206,0
+BMBL.US,D,20250605,000000,5.37,5.53,5.285,5.35,2291514,0
+BMBL.US,D,20250606,000000,5.405,5.45,5.295,5.31,1168705,0
+BMBL.US,D,20250609,000000,5.34,5.44,5.28,5.34,1546825,0
+BMBL.US,D,20250610,000000,5.39,5.4,5.22,5.24,1488440,0
+BMBL.US,D,20250611,000000,5.29,5.3,5.015,5.14,2369749,0
+BMBL.US,D,20250612,000000,5.11,5.1299,4.9,4.92,2219906,0
+BMBL.US,D,20250613,000000,4.82,5.1099,4.811,4.95,2426140,0
+BMBL.US,D,20250616,000000,5.02,5.31,4.99,5.24,2739576,0
+BMBL.US,D,20250617,000000,5.17,5.41,5.0899,5.23,2617003,0
+BMBL.US,D,20250618,000000,5.23,5.385,5.185,5.25,1949053,0
+BMBL.US,D,20250620,000000,5.3,5.35,5.095,5.2,5812871,0
+BMBL.US,D,20250623,000000,5.16,5.3,5.05,5.1,2985338,0
+BMBL.US,D,20250624,000000,5.18,5.23,5.13,5.21,2280776,0
+BMBL.US,D,20250625,000000,6.02,6.6291,5.96,6.52,12167019,0
+BMBL.US,D,20250626,000000,6.53,6.94,6.445,6.51,5184765,0
+BMBL.US,D,20250627,000000,6.59,6.64,6.3,6.45,4499455,0
+BMBL.US,D,20250630,000000,6.5,6.7,6.42,6.59,2480191,0
+BMBL.US,D,20250701,000000,6.6,6.965,6.55,6.81,3610550,0
+BMBL.US,D,20250702,000000,6.76,6.93,6.58,6.63,2424484,0
+BMBL.US,D,20250703,000000,6.63,6.68,6.44,6.51,1110603,0
+BMBL.US,D,20250707,000000,6.5,6.53,6.29,6.34,2236601,0
+BMBL.US,D,20250708,000000,6.44,6.64,6.42,6.59,2118323,0
+BMBL.US,D,20250709,000000,6.585,6.72,6.48,6.71,2377833,0
+BMBL.US,D,20250710,000000,6.74,7,6.655,6.68,1953033,0
+BMBL.US,D,20250711,000000,6.6,6.775,6.5,6.52,1479559,0
+BMBL.US,D,20250714,000000,6.5,6.71,6.38,6.68,1850763,0
+BMBL.US,D,20250715,000000,6.73,6.88,6.62,6.65,1628516,0
+BMBL.US,D,20250716,000000,6.7,6.96,6.65,6.88,1887920,0
+BMBL.US,D,20250717,000000,6.86,7.51,6.825,6.91,2427218,0
+BMBL.US,D,20250718,000000,6.95,7.22,6.8001,7.14,2190501,0
+BMBL.US,D,20250721,000000,7.23,7.5299,7.23,7.37,2802609,0
+BMBL.US,D,20250722,000000,7.41,7.73,7.295,7.69,2950096,0
+BMBL.US,D,20250723,000000,7.6852,8.53,7.6852,8.4,6647716,0
+BMBL.US,D,20250724,000000,8.395,8.57,8.31,8.57,2927712,0
+BMBL.US,D,20250725,000000,8.545,8.64,8.21,8.22,2769947,0
+BMBL.US,D,20250728,000000,8.23,8.23,7.84,7.93,3284882,0
+BMBL.US,D,20250729,000000,7.95,7.95,7.525,7.63,3435958,0
+BMBL.US,D,20250730,000000,7.66,7.755,7.555,7.57,2336064,0
+BMBL.US,D,20250731,000000,7.61,7.91,7.485,7.78,3901439,0
+BMBL.US,D,20250801,000000,7.7,7.9067,7.49,7.59,3084170,0
+BMBL.US,D,20250804,000000,7.69,7.775,7.585,7.7,3210609,0
+BMBL.US,D,20250805,000000,7.83,7.9325,7.315,7.55,4735994,0
+BMBL.US,D,20250806,000000,7.59,7.955,7.31,7.65,6070352,0
+BMBL.US,D,20250807,000000,6.5,6.64,5.79,6.43,10206308,0
+BMBL.US,D,20250808,000000,6.3,6.52,6.06,6.32,3873971,0
+BMBL.US,D,20250811,000000,6.4,6.465,6.085,6.32,3565975,0
+BMBL.US,D,20250812,000000,6.34,6.705,6.28,6.52,3560407,0
+BMBL.US,D,20250813,000000,6.62,7.37,6.525,7.15,3877669,0
+BMBL.US,D,20250814,000000,5.882,6.24,5.765,6.07,13075256,0
+BMBL.US,D,20250815,000000,6.09,6.41,6.08,6.29,4956099,0
+BMBL.US,D,20250818,000000,6.27,6.385,6.067,6.37,3705720,0
+BMBL.US,D,20250819,000000,6.44,6.478,6.285,6.38,2838240,0
+BMBL.US,D,20250820,000000,6.4,6.58,6.26,6.52,6512878,0
+BMBL.US,D,20250821,000000,6.46,6.46,6.255,6.44,2886700,0
+BMBL.US,D,20250822,000000,6.45,6.615,6.345,6.36,4011414,0
+BMBL.US,D,20250825,000000,6.48,6.555,6.35,6.41,3722881,0
+BMBL.US,D,20250826,000000,6.42,6.51,6.295,6.45,3016200,0
+BMBL.US,D,20250827,000000,6.37,6.49,6.265,6.29,3041251,0
+BMBL.US,D,20250828,000000,6.32,6.4563,6.265,6.33,2723494,0
+BMBL.US,D,20250829,000000,6.36,6.54,6.06,6.17,4504283,0
+BMBL.US,D,20250902,000000,6.03,6.13,5.93,6.1,4705039,0
+BMBL.US,D,20250903,000000,6.15,6.38,6.13,6.32,4178886,0
+BMBL.US,D,20250904,000000,6.32,6.55,6.125,6.46,3765287,0
+BMBL.US,D,20250905,000000,6.54,6.765,6.455,6.7,3899541,0
+BMBL.US,D,20250908,000000,6.74,6.86,6.585,6.76,2726095,0
+BMBL.US,D,20250909,000000,6.76,6.76,6.48,6.62,1839897,0
+BMBL.US,D,20250910,000000,6.605,6.63,6.4,6.56,2122324,0
+BMBL.US,D,20250911,000000,6.61,6.84,6.47,6.75,3614079,0
+BMBL.US,D,20250912,000000,6.84,6.895,6.73,6.83,2581502,0
+BMBL.US,D,20250915,000000,6.93,7.26,6.91,7.01,3677574,0
+BMBL.US,D,20250916,000000,7.06,7.06,6.88,6.91,2372681,0
+BMBL.US,D,20250917,000000,6.91,7.0401,6.772,6.93,3580112,0
+BMBL.US,D,20250918,000000,6.93,7.24,6.9241,7.17,3937746,0
+BMBL.US,D,20250919,000000,7.17,7.25,7.01,7.05,4085772,0
+BMBL.US,D,20250922,000000,7.05,7.32,6.75,6.84,5550996,0
+BMBL.US,D,20250923,000000,6.85,7.265,6.82,6.85,3097219,0
+BMBL.US,D,20250924,000000,6.89,6.925,6.565,6.6,2366014,0
+BMBL.US,D,20250925,000000,6.46,6.55,6.29,6.44,1946104,0
+BMBL.US,D,20250926,000000,6.45,6.49,6.22,6.28,2031642,0
+BMBL.US,D,20250929,000000,6.3,6.335,6.17,6.3,2984083,0
+BMBL.US,D,20250930,000000,6.29,6.29,6.02,6.09,2512044,0
+BMBL.US,D,20251001,000000,6.09,6.21,5.98,6.03,2428311,0
+BMBL.US,D,20251002,000000,6.08,6.13,5.93,6.04,2497684,0
+BMBL.US,D,20251003,000000,5.79,6.015,5.75,5.86,3374573,0
+BMBL.US,D,20251006,000000,5.925,5.975,5.78,5.91,2292651,0
+BMBL.US,D,20251007,000000,5.9,5.97,5.765,5.82,2276302,0
+BMBL.US,D,20251008,000000,5.89,5.905,5.66,5.67,1613659,0
+BMBL.US,D,20251009,000000,5.67,5.715,5.505,5.51,1685694,0
+BMBL.US,D,20251010,000000,5.56,5.5748,5.07,5.07,2970312,0
+BMBL.US,D,20251013,000000,5.15,5.26,5.04,5.24,2633337,0
+BMBL.US,D,20251014,000000,5.11,5.375,5.11,5.34,2163599,0
+BMBL.US,D,20251015,000000,5.49,5.7697,5.41,5.5,2425822,0
+BMBL.US,D,20251016,000000,5.53,5.542,5.25,5.33,1603657,0
+BMBL.US,D,20251017,000000,5.34,5.37,5.27,5.28,1515254,0
+BMBL.US,D,20251020,000000,5.25,5.725,5.25,5.7,3070441,0
+BMBL.US,D,20251021,000000,5.7,5.7,5.6,5.61,1810367,0
+BMBL.US,D,20251022,000000,5.56,5.72,5.54,5.67,2204529,0
+BMBL.US,D,20251023,000000,5.64,5.76,5.5975,5.76,1724407,0
+BMBL.US,D,20251024,000000,5.87,5.93,5.78,5.88,2035914,0
+BMBL.US,D,20251027,000000,5.96,5.96,5.76,5.78,1650768,0
+BMBL.US,D,20251028,000000,5.79,5.79,5.55,5.6,1477370,0
+BMBL.US,D,20251029,000000,5.59,5.67,5.44,5.54,1508169,0
+BMBL.US,D,20251030,000000,5.44,5.5465,5.38,5.48,2609604,0
+BMBL.US,D,20251031,000000,5.51,5.73,5.48,5.55,1713046,0
+BMBL.US,D,20251103,000000,5.55,5.67,5.47,5.49,1616441,0
+BMBL.US,D,20251104,000000,5.36,5.445,5.24,5.26,1759769,0
+BMBL.US,D,20251105,000000,5.23,5.455,5.16,5.42,4210841,0
+BMBL.US,D,20251106,000000,4.16,4.495,4.02,4.24,6876870,0
+BMBL.US,D,20251107,000000,4.21,4.36,4.16,4.265,3711012,0
+BMBL.US,D,20251110,000000,4.34,4.37,4.09,4.11,3674799,0
+BMBL.US,D,20251111,000000,4.11,4.13,3.91,4,3451619,0
+BMBL.US,D,20251112,000000,4.02,4.07,3.9,3.905,2858226,0
+BMBL.US,D,20251113,000000,3.86,3.92,3.73,3.74,3309893,0
+BMBL.US,D,20251114,000000,3.67,3.7,3.555,3.6,3331491,0
+BMBL.US,D,20251117,000000,3.62,3.735,3.52,3.57,3152831,0
+BMBL.US,D,20251118,000000,3.645,3.645,3.42,3.51,3566240,0
+BMBL.US,D,20251119,000000,3.49,3.54,3.3325,3.4,3623812,0
+BMBL.US,D,20251120,000000,3.48,3.4938,3.19,3.23,3443950,0
+BMBL.US,D,20251121,000000,3.23,3.37,3.1814,3.32,3384129,0
+BMBL.US,D,20251124,000000,3.46,3.555,3.35,3.47,3353830,0
+BMBL.US,D,20251125,000000,3.49,3.73,3.47,3.56,2906069,0
+BMBL.US,D,20251126,000000,3.53,3.57,3.46,3.53,2400268,0
+BMBL.US,D,20251128,000000,3.53,3.62,3.515,3.55,1398399,0
+BMBL.US,D,20251201,000000,3.52,3.75,3.42,3.67,3653302,0
+BMBL.US,D,20251202,000000,3.68,3.7174,3.61,3.67,2769027,0
+BMBL.US,D,20251203,000000,3.675,3.8,3.65,3.76,2935520,0
+BMBL.US,D,20251204,000000,3.75,3.76,3.64,3.71,1782445,0
+BMBL.US,D,20251205,000000,3.69,3.775,3.595,3.62,2545993,0
+BMBL.US,D,20251208,000000,3.65,3.7,3.5715,3.64,2326453,0
+BMBL.US,D,20251209,000000,3.62,3.81,3.6,3.78,2666670,0
+BMBL.US,D,20251210,000000,3.78,3.9,3.75,3.87,2717532,0
+BMBL.US,D,20251211,000000,3.85,3.855,3.655,3.7,3337841,0
+BMBL.US,D,20251212,000000,3.7,3.7,3.39,3.39,3715646,0
+BMBL.US,D,20251215,000000,3.41,3.47,3.325,3.46,3712546,0
+BMBL.US,D,20251216,000000,3.46,3.56,3.41,3.53,3225759,0
+BMBL.US,D,20251217,000000,3.55,3.615,3.43,3.45,2707109,0
+BMBL.US,D,20251218,000000,3.51,3.52,3.38,3.49,3677025,0
+BMBL.US,D,20251219,000000,3.5,3.605,3.42,3.46,5464086,0
+BMBL.US,D,20251222,000000,3.45,3.78,3.45,3.54,2453035,0
+BMBL.US,D,20251223,000000,3.51,3.6,3.47,3.58,2713144,0
+BMBL.US,D,20251224,000000,3.6,3.62,3.53,3.58,1462512,0
+BMBL.US,D,20251226,000000,3.55,3.565,3.46,3.52,1806383,0
+BMBL.US,D,20251229,000000,3.48,3.51,3.445,3.45,2434010,0
+BMBL.US,D,20251230,000000,3.45,3.7256,3.432,3.62,3253138,0
+BMBL.US,D,20251231,000000,3.6,3.79,3.555,3.57,4046046,0
+BMBL.US,D,20260102,000000,3.62,3.695,3.61,3.62,3064184,0
+BMBL.US,D,20260105,000000,3.66,3.795,3.57,3.64,3243401,0
+BMBL.US,D,20260106,000000,3.64,3.66,3.4847,3.6,4527404,0
+BMBL.US,D,20260107,000000,3.6,3.77,3.58,3.62,2905726,0
+BMBL.US,D,20260108,000000,3.63,3.66,3.5,3.52,1932332,0
+BMBL.US,D,20260109,000000,3.51,3.55,3.4,3.48,2408088,0
+BMBL.US,D,20260112,000000,3.49,3.56,3.4,3.55,3419903,0
+BMBL.US,D,20260113,000000,3.57,3.775,3.57,3.62,3230663,0
+BMBL.US,D,20260114,000000,3.63,3.66,3.525,3.59,2112767,0
+BMBL.US,D,20260115,000000,3.58,3.66,3.4945,3.65,1969815,0
+BMBL.US,D,20260116,000000,3.65,3.69,3.56,3.57,2719227,0
+BMBL.US,D,20260120,000000,3.46,3.55,3.425,3.52,2376697,0
+BMBL.US,D,20260121,000000,3.55,3.785,3.5218,3.59,2784173,0
+BMBL.US,D,20260122,000000,3.63,3.69,3.585,3.61,2024214,0
+BMBL.US,D,20260123,000000,3.62,3.69,3.51,3.54,1809404,0
+BMBL.US,D,20260126,000000,3.54,3.91,3.475,3.88,3615566,0
+BMBL.US,D,20260127,000000,3.87,3.88,3.6,3.68,2385022,0
+BMBL.US,D,20260128,000000,3.7,3.805,3.6,3.63,1737215,0
+BMBL.US,D,20260129,000000,3.65,3.65,3.45,3.51,2079586,0
+BMBL.US,D,20260130,000000,3.46,3.505,3.33,3.35,3241386,0
+BMBL.US,D,20260202,000000,3.35,3.435,3.295,3.34,2615759,0
+BMBL.US,D,20260203,000000,3.37,3.38,3.11,3.24,4418749,0
+BMBL.US,D,20260204,000000,3.24,3.365,3.185,3.27,2801130,0
+BMBL.US,D,20260205,000000,3.21,3.2636,3.03,3.09,3694382,0
+BMBL.US,D,20260206,000000,3.09,3.23,3.01,3.22,2476292,0
+BMBL.US,D,20260209,000000,3.21,3.2285,3.11,3.19,2153440,0
+BMBL.US,D,20260210,000000,3.22,3.37,3.18,3.25,1946403,0
+BMBL.US,D,20260211,000000,3.25,3.25,2.94,2.95,4273979,0
+BMBL.US,D,20260212,000000,2.95,2.96,2.75,2.79,2516348,0
+BMBL.US,D,20260213,000000,2.79,2.87,2.73,2.75,2365302,0
+BMBL.US,D,20260217,000000,2.75,2.805,2.62,2.74,4387576,0
+BMBL.US,D,20260218,000000,2.71,2.81,2.65,2.695,2578878,0
diff --git a/daily/us/nasdaq stocks/1/bmrc.us.txt b/daily/us/nasdaq stocks/1/bmrc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37893ac0c228cb6eca734477605d99aac732e976
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bmrc.us.txt	
@@ -0,0 +1,5230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMRC.US,D,20050225,000000,12.9545,13.4008,12.9545,13.3969,7943.5094930292,0
+BMRC.US,D,20050228,000000,13.2953,13.3969,13.2953,13.3929,8962.5848228274,0
+BMRC.US,D,20050301,000000,13.3121,13.3969,13.2953,13.2993,3235.8686766901,0
+BMRC.US,D,20050302,000000,13.2993,13.4008,13.2993,13.4008,1674.7751933936,0
+BMRC.US,D,20050303,000000,13.4008,13.5052,13.3515,13.3643,21011.831077843,0
+BMRC.US,D,20050304,000000,13.3269,13.4737,13.3121,13.3269,15148.087870427,0
+BMRC.US,D,20050307,000000,13.3121,13.3121,13.3121,13.3121,1115.501780327,0
+BMRC.US,D,20050308,000000,13.3121,13.3121,13.3121,13.3121,8205.3834323598,0
+BMRC.US,D,20050309,000000,13.3121,13.3643,13.3121,13.3643,5871.8633295647,0
+BMRC.US,D,20050311,000000,13.4737,13.4737,13.3841,13.3841,3291.6945164699,0
+BMRC.US,D,20050314,000000,13.4008,13.4008,13.3269,13.3269,10529.768397736,0
+BMRC.US,D,20050315,000000,13.4894,13.4894,13.3121,13.3347,4928.9141449207,0
+BMRC.US,D,20050316,000000,13.3121,13.4008,13.3121,13.3929,3235.8686766901,0
+BMRC.US,D,20050317,000000,13.4008,13.4008,13.4008,13.4008,1965.0695602485,0
+BMRC.US,D,20050318,000000,13.4008,13.4008,13.4008,13.4008,2820.7274317823,0
+BMRC.US,D,20050321,000000,13.4008,13.4008,13.3121,13.3121,7943.5094930292,0
+BMRC.US,D,20050322,000000,13.3643,13.3643,13.3643,13.3643,942.94918464402,0
+BMRC.US,D,20050323,000000,13.3466,13.3466,13.3466,13.3466,2797.3820806016,0
+BMRC.US,D,20050324,000000,13.3466,13.3466,13.2953,13.2953,10420.146748715,0
+BMRC.US,D,20050328,000000,13.3121,13.3121,13.2382,13.2382,7682.6505689673,0
+BMRC.US,D,20050329,000000,13.2313,13.2402,13.2313,13.2402,1674.7751933936,0
+BMRC.US,D,20050330,000000,13.2313,13.2599,13.2313,13.2313,4478.2473656075,0
+BMRC.US,D,20050331,000000,13.2225,13.2225,13.1378,13.1378,4382.8359303476,0
+BMRC.US,D,20050401,000000,13.1338,13.1338,13.1338,13.1338,297.39947373595,0
+BMRC.US,D,20050404,000000,13.0481,13.0648,13.0481,13.0609,4761.4366255814,0
+BMRC.US,D,20050405,000000,13.0648,13.0648,13.0609,13.0609,2318.2948737642,0
+BMRC.US,D,20050406,000000,13.0845,13.1338,13.0441,13.0441,17790.172614915,0
+BMRC.US,D,20050407,000000,13.0609,13.1742,13.0609,13.0648,3418.5714250603,0
+BMRC.US,D,20050413,000000,13.0609,13.0609,13.0609,13.0609,1005.8801313049,0
+BMRC.US,D,20050414,000000,13.0441,13.0441,12.7782,12.789,7975.9899816283,0
+BMRC.US,D,20050415,000000,13.2225,13.2225,12.4196,12.4786,21317.350673728,0
+BMRC.US,D,20050418,000000,13.9791,13.9791,12.9841,12.9841,9004.2004488451,0
+BMRC.US,D,20050419,000000,13.8856,13.8856,12.7574,12.9309,10662.735397939,0
+BMRC.US,D,20050420,000000,12.7574,12.9309,12.7574,12.9309,8318.0501271881,0
+BMRC.US,D,20050421,000000,12.8885,12.9347,12.6629,12.7308,12788.177370646,0
+BMRC.US,D,20050422,000000,12.6835,12.6835,12.6087,12.6087,17058.346606166,0
+BMRC.US,D,20050425,000000,12.7112,12.7574,12.5742,12.5742,5795.7371844105,0
+BMRC.US,D,20050426,000000,12.5693,12.7574,12.5693,12.7486,7997.3053022715,0
+BMRC.US,D,20050427,000000,12.7338,12.7338,12.5851,12.5851,6182.4580017941,0
+BMRC.US,D,20050428,000000,12.5693,12.6924,12.5693,12.5879,798.8170164853,0
+BMRC.US,D,20050429,000000,12.5693,12.6835,12.4196,12.4196,9572.6089993302,0
+BMRC.US,D,20050502,000000,12.383,12.383,12.1939,12.2018,3330.2650966814,0
+BMRC.US,D,20050503,000000,12.2865,12.2865,12.0984,12.0984,3778.9018454571,0
+BMRC.US,D,20050504,000000,13.1298,13.1298,11.9141,12.0087,8291.6597302013,0
+BMRC.US,D,20050505,000000,12.4422,12.4422,12.0984,12.118,12274.579644672,0
+BMRC.US,D,20050506,000000,12.7574,12.7574,12.118,12.4422,5518.638016049,0
+BMRC.US,D,20050509,000000,13.1338,13.1338,12.0984,12.118,10742.921604168,0
+BMRC.US,D,20050510,000000,12.4747,12.4747,12.3436,12.3436,1064.7510168908,0
+BMRC.US,D,20050511,000000,12.5358,12.5358,12.383,12.4244,4643.6948544095,0
+BMRC.US,D,20050512,000000,12.3654,12.5102,12.3654,12.5102,1558.0484374904,0
+BMRC.US,D,20050513,000000,13.32,13.32,12.3131,12.3131,21084.91217719,0
+BMRC.US,D,20050516,000000,12.1575,12.2461,12.0087,12.0087,14901.439160128,0
+BMRC.US,D,20050517,000000,12.1397,12.2274,12.0087,12.2057,5320.710038648,0
+BMRC.US,D,20050518,000000,12.5447,12.5623,12.1358,12.2895,4740.1213049382,0
+BMRC.US,D,20050519,000000,12.1673,12.1673,12.118,12.118,2815.6523554387,0
+BMRC.US,D,20050520,000000,12.2461,12.2461,12.2461,12.2461,1329.6700020276,0
+BMRC.US,D,20050523,000000,12.118,12.2895,11.5565,12.0126,37527.144515241,0
+BMRC.US,D,20050524,000000,12.5447,12.5447,12.0087,12.0264,3514.9978755891,0
+BMRC.US,D,20050525,000000,12.0462,12.0462,12.0264,12.0264,1513.3877656666,0
+BMRC.US,D,20050526,000000,12.0087,12.2421,12.0087,12.2421,1441.3216815872,0
+BMRC.US,D,20050527,000000,12.0264,12.1939,12.0087,12.0087,10728.711390406,0
+BMRC.US,D,20050531,000000,12.0087,12.0087,11.9141,11.9141,3157.7125009984,0
+BMRC.US,D,20050601,000000,12.0087,12.2225,11.9141,12.2225,2933.3941266106,0
+BMRC.US,D,20050602,000000,12.1102,12.1939,12.1102,12.1939,1158.1324216134,0
+BMRC.US,D,20050603,000000,12.1939,12.2895,12.1939,12.2895,5052.746007705,0
+BMRC.US,D,20050607,000000,12.3318,12.3318,12.1979,12.2895,7454.2721335045,0
+BMRC.US,D,20050608,000000,12.1979,12.4786,12.1979,12.4786,5001.9952442688,0
+BMRC.US,D,20050609,000000,12.4786,12.4806,12.4786,12.4786,8606.3144635055,0
+BMRC.US,D,20050610,000000,12.383,12.383,12.383,12.383,500.40252748063,0
+BMRC.US,D,20050613,000000,12.5623,12.5693,12.383,12.383,5227.3286339254,0
+BMRC.US,D,20050614,000000,12.2895,12.383,12.2895,12.383,798.8170164853,0
+BMRC.US,D,20050615,000000,12.4362,12.4362,12.2461,12.2461,1329.6700020276,0
+BMRC.US,D,20050616,000000,12.4806,12.4806,12.2895,12.2993,3728.151082021,0
+BMRC.US,D,20050617,000000,12.3978,12.4855,12.2895,12.2895,12282.699766822,0
+BMRC.US,D,20050620,000000,12.3654,12.383,12.1979,12.383,1968.1146060546,0
+BMRC.US,D,20050621,000000,12.1979,12.4786,12.0176,12.4786,12399.426522725,0
+BMRC.US,D,20050622,000000,12.1062,12.4786,12.1062,12.2895,3450.0368983908,0
+BMRC.US,D,20050623,000000,12.4786,12.4786,12.0984,12.0984,4374.7158081978,0
+BMRC.US,D,20050624,000000,12.0984,12.1939,12.0087,12.1939,5029.4006565243,0
+BMRC.US,D,20050627,000000,12.0087,12.1131,12.0087,12.0984,4354.4155028233,0
+BMRC.US,D,20050628,000000,12.0462,12.122,12.0462,12.122,2666.4451109363,0
+BMRC.US,D,20050629,000000,12.122,12.2895,12.122,12.1939,3043.0157756327,0
+BMRC.US,D,20050630,000000,12.1919,12.1919,12.122,12.122,4360.5055944356,0
+BMRC.US,D,20050705,000000,12.1939,12.1939,12.0954,12.118,3482.5173869899,0
+BMRC.US,D,20050706,000000,12.0087,12.4294,12.0087,12.1397,11834.063018046,0
+BMRC.US,D,20050708,000000,12.2777,12.3436,12.0984,12.0984,6824.962666896,0
+BMRC.US,D,20050711,000000,12.1939,12.1939,12.1919,12.1939,1862.5530181074,0
+BMRC.US,D,20050712,000000,12.0462,12.0984,12.0462,12.0984,531.86800081105,0
+BMRC.US,D,20050713,000000,12.2777,12.2777,12.0382,12.1466,5919.5690471947,0
+BMRC.US,D,20050714,000000,12.1575,12.1575,12.1575,12.1575,1329.6700020276,0
+BMRC.US,D,20050715,000000,12.1939,12.2895,12.1939,12.2777,5405.9713212207,0
+BMRC.US,D,20050718,000000,12.2895,12.4747,12.2895,12.459,10761.191879005,0
+BMRC.US,D,20050719,000000,12.4116,12.4786,12.2018,12.386,17765.812248465,0
+BMRC.US,D,20050720,000000,12.4786,12.4786,12.3131,12.4786,9717.7561827576,0
+BMRC.US,D,20050721,000000,12.4786,12.4786,12.4786,12.4786,712.54071864381,0
+BMRC.US,D,20050722,000000,12.4786,12.4786,12.3436,12.4786,47702.672584193,0
+BMRC.US,D,20050725,000000,12.4786,12.4786,12.3289,12.3318,5025.3405954495,0
+BMRC.US,D,20050726,000000,12.3397,12.386,12.3397,12.386,1300.2345592346,0
+BMRC.US,D,20050728,000000,12.5693,12.5693,12.5693,12.5693,255.78384771829,0
+BMRC.US,D,20050729,000000,12.5693,12.6629,12.5693,12.5693,13450.982341122,0
+BMRC.US,D,20050801,000000,12.6431,12.6431,12.5693,12.5693,2933.3941266106,0
+BMRC.US,D,20050802,000000,12.5693,12.7574,12.5693,12.7574,11555.948834415,0
+BMRC.US,D,20050803,000000,12.7574,13.1338,12.7574,13.1338,21976.09558313,0
+BMRC.US,D,20050804,000000,13.1634,13.32,13.1634,13.2254,6239.2988568426,0
+BMRC.US,D,20050805,000000,13.1338,13.456,13.1338,13.2461,6926.4641937683,0
+BMRC.US,D,20050808,000000,13.2461,13.2461,13.2461,13.2461,4963.4246640573,0
+BMRC.US,D,20050809,000000,13.2461,13.2835,13.2461,13.2835,9210.2485483959,0
+BMRC.US,D,20050810,000000,13.2461,13.32,13.2461,13.2835,4062.091105431,0
+BMRC.US,D,20050811,000000,13.2687,13.4175,13.2687,13.4175,3466.2771426903,0
+BMRC.US,D,20050812,000000,13.5052,13.5052,13.5052,13.5052,2467.5021182665,0
+BMRC.US,D,20050815,000000,13.3969,13.3969,13.3969,13.3969,1329.6700020276,0
+BMRC.US,D,20050816,000000,13.0924,13.2687,13.0924,13.2687,4686.3254956958,0
+BMRC.US,D,20050817,000000,13.2254,13.2461,13.2254,13.2461,2860.3130272625,0
+BMRC.US,D,20050818,000000,13.1338,13.1378,13.1338,13.1378,2453.2919045044,0
+BMRC.US,D,20050822,000000,13.1338,13.2687,12.9545,13.1338,13651.955364329,0
+BMRC.US,D,20050824,000000,13.2687,13.2687,13.1702,13.1702,2755.766454584,0
+BMRC.US,D,20050826,000000,13.2639,13.2639,13.2639,13.2639,398.90100060829,0
+BMRC.US,D,20050829,000000,13.1378,13.1378,13.1378,13.1378,1615.9043078076,0
+BMRC.US,D,20050830,000000,13.1338,13.1378,13.0373,13.0373,5198.9082064011,0
+BMRC.US,D,20050831,000000,12.9466,12.9466,12.8146,12.8146,1605.7541551204,0
+BMRC.US,D,20050901,000000,12.8146,12.8146,12.8146,12.8146,2137.6221559314,0
+BMRC.US,D,20050902,000000,12.8146,12.9466,12.8146,12.8146,6928.4942243058,0
+BMRC.US,D,20050906,000000,12.8146,12.8146,12.8146,12.8146,255.78384771829,0
+BMRC.US,D,20050907,000000,12.6707,12.6796,12.5879,12.6017,16169.193230763,0
+BMRC.US,D,20050908,000000,12.6924,12.6924,12.5879,12.6274,7167.0228124558,0
+BMRC.US,D,20050909,000000,12.6983,12.6983,12.6983,12.6983,3466.2771426903,0
+BMRC.US,D,20050912,000000,12.7486,12.7486,12.7486,12.7486,255.78384771829,0
+BMRC.US,D,20050913,000000,12.5781,12.6924,12.5781,12.6924,2135.592125394,0
+BMRC.US,D,20050914,000000,12.7574,12.7574,12.5781,12.6087,1605.7541551204,0
+BMRC.US,D,20050915,000000,12.6274,12.6274,12.6274,12.6274,8181.0230659104,0
+BMRC.US,D,20050916,000000,12.6431,12.6431,12.6431,12.6431,255.78384771829,0
+BMRC.US,D,20050919,000000,12.6471,12.6471,12.6471,12.6471,3728.151082021,0
+BMRC.US,D,20050920,000000,12.7574,12.7574,12.6471,12.6954,15530.748626736,0
+BMRC.US,D,20050921,000000,12.6471,12.7378,12.6471,12.7378,1200.7630628998,0
+BMRC.US,D,20050922,000000,12.6629,12.6629,12.6471,12.6629,35206.81961094,0
+BMRC.US,D,20050923,000000,12.654,12.6796,12.6471,12.6471,883.06328378934,0
+BMRC.US,D,20050926,000000,12.7338,12.7397,12.6501,12.6501,22129.362888707,0
+BMRC.US,D,20050927,000000,12.7112,12.7397,12.6629,12.7308,3492.6675396771,0
+BMRC.US,D,20050928,000000,12.6629,12.7486,12.6629,12.7023,19441.602457127,0
+BMRC.US,D,20050929,000000,12.6983,12.9466,12.6589,12.7978,28572.679814563,0
+BMRC.US,D,20050930,000000,12.7978,12.7978,12.6431,12.6707,8422.5966998666,0
+BMRC.US,D,20051003,000000,12.6707,12.718,12.6707,12.718,1064.7510168908,0
+BMRC.US,D,20051004,000000,12.6796,12.6796,12.6707,12.6707,731.82600874956,0
+BMRC.US,D,20051005,000000,12.6471,12.6767,12.6471,12.6471,6264.6742385607,0
+BMRC.US,D,20051006,000000,12.6796,12.7023,12.6629,12.6629,18537.223852695,0
+BMRC.US,D,20051010,000000,12.7574,12.7574,12.6629,12.6629,6651.3950559443,0
+BMRC.US,D,20051011,000000,12.6835,12.6835,12.6501,12.6501,883.06328378934,0
+BMRC.US,D,20051012,000000,12.6431,12.654,12.6431,12.654,3876.3433112546,0
+BMRC.US,D,20051013,000000,12.6431,12.6835,12.6431,12.6835,3599.2441428931,0
+BMRC.US,D,20051014,000000,12.6501,12.7654,12.6471,12.7654,9294.4948157,0
+BMRC.US,D,20051017,000000,12.6983,12.6983,12.6629,12.6629,3382.0308753863,0
+BMRC.US,D,20051018,000000,12.7535,12.7574,12.6589,12.7574,5291.274595855,0
+BMRC.US,D,20051019,000000,12.6431,12.8737,12.6431,12.8737,1625.0394452261,0
+BMRC.US,D,20051020,000000,12.6431,12.8737,12.6431,12.6796,3732.2111430959,0
+BMRC.US,D,20051021,000000,12.6471,12.7978,12.6471,12.718,798.8170164853,0
+BMRC.US,D,20051024,000000,12.718,12.9151,12.6431,12.6431,6015.9954977235,0
+BMRC.US,D,20051025,000000,12.8993,12.8993,12.8993,12.8993,255.78384771829,0
+BMRC.US,D,20051026,000000,12.5781,12.8737,12.5781,12.6274,8056.1761878575,0
+BMRC.US,D,20051031,000000,12.6589,12.6589,12.6589,12.6589,798.8170164853,0
+BMRC.US,D,20051101,000000,12.6087,12.6087,12.6087,12.6087,1881.8383082131,0
+BMRC.US,D,20051102,000000,12.7338,12.7378,12.6431,12.6431,1691.0154376932,0
+BMRC.US,D,20051103,000000,12.7378,12.7378,12.6471,12.6471,863.7779936836,0
+BMRC.US,D,20051104,000000,12.7378,12.7378,12.5693,12.5693,3128.2770582055,0
+BMRC.US,D,20051107,000000,12.6165,12.6165,12.6165,12.6165,6396.6262234947,0
+BMRC.US,D,20051108,000000,12.6165,12.6195,12.6165,12.6195,1308.3546813844,0
+BMRC.US,D,20051109,000000,12.6127,12.6165,12.6087,12.6165,1862.5530181074,0
+BMRC.US,D,20051110,000000,12.6274,12.6431,12.6087,12.6431,11721.396323218,0
+BMRC.US,D,20051111,000000,12.6629,12.7269,12.6629,12.6629,3167.8626536857,0
+BMRC.US,D,20051116,000000,12.6323,12.7023,12.6087,12.6087,5603.8992986218,0
+BMRC.US,D,20051118,000000,12.6274,12.6274,12.5693,12.6274,6816.8425447462,0
+BMRC.US,D,20051121,000000,12.6274,12.6323,12.6274,12.6274,2374.120713544,0
+BMRC.US,D,20051122,000000,12.6629,12.6629,12.6629,12.6629,8763.6418301577,0
+BMRC.US,D,20051123,000000,12.6629,12.7535,12.6392,12.7535,4305.6947699246,0
+BMRC.US,D,20051125,000000,12.7574,12.7574,12.7574,12.7574,5104.5117864099,0
+BMRC.US,D,20051128,000000,12.5742,12.5742,12.5742,12.5742,305.51959588574,0
+BMRC.US,D,20051129,000000,12.6274,12.6274,12.5693,12.5693,7662.3502635928,0
+BMRC.US,D,20051130,000000,12.5879,12.6087,12.5879,12.5919,2073.6761940019,0
+BMRC.US,D,20051201,000000,12.6087,12.6835,12.6087,12.6235,4705.6107858016,0
+BMRC.US,D,20051205,000000,12.6835,12.6835,12.6087,12.6087,3776.8718149197,0
+BMRC.US,D,20051206,000000,12.6589,12.6954,12.6087,12.6954,11164.152940689,0
+BMRC.US,D,20051208,000000,12.6323,12.6323,12.6165,12.6165,531.86800081105,0
+BMRC.US,D,20051209,000000,12.5879,12.6589,12.5879,12.654,11187.498291869,0
+BMRC.US,D,20051213,000000,12.654,12.7535,12.6431,12.7023,2666.4451109363,0
+BMRC.US,D,20051214,000000,12.7535,12.7574,12.6471,12.6471,13430.682035748,0
+BMRC.US,D,20051215,000000,12.6431,12.6835,12.6431,12.6835,5159.3226109209,0
+BMRC.US,D,20051216,000000,12.6835,12.7574,12.6431,12.6431,13326.135463069,0
+BMRC.US,D,20051219,000000,12.7574,12.7574,12.6431,12.6629,5225.298603388,0
+BMRC.US,D,20051220,000000,12.7574,12.7574,12.6629,12.6707,5239.5088171501,0
+BMRC.US,D,20051221,000000,12.851,12.851,12.7654,12.7654,10265.864427868,0
+BMRC.US,D,20051222,000000,12.6629,12.7978,12.6629,12.7978,4096.6016245676,0
+BMRC.US,D,20051223,000000,12.7112,12.8215,12.6983,12.7269,7214.7285300858,0
+BMRC.US,D,20051227,000000,12.7269,12.7269,12.7269,12.7269,966.29453582466,0
+BMRC.US,D,20051228,000000,12.7269,12.8323,12.7269,12.7574,13678.345761317,0
+BMRC.US,D,20051229,000000,12.6471,12.6471,12.6471,12.6471,976.44468851189,0
+BMRC.US,D,20051230,000000,12.6954,12.7486,12.6954,12.7486,1623.0094146887,0
+BMRC.US,D,20060103,000000,12.7574,12.7978,12.6924,12.7978,19998.845839656,0
+BMRC.US,D,20060104,000000,12.6924,12.7574,12.6924,12.7574,10403.906504415,0
+BMRC.US,D,20060105,000000,12.8146,12.8432,12.7574,12.7702,66625.602239003,0
+BMRC.US,D,20060106,000000,12.7614,12.7939,12.722,12.722,26544.679307654,0
+BMRC.US,D,20060109,000000,12.718,12.851,12.718,12.7574,44141.999021511,0
+BMRC.US,D,20060110,000000,12.7574,12.7574,12.7072,12.7574,5512.5479244367,0
+BMRC.US,D,20060111,000000,12.7112,12.7112,12.7072,12.7112,3142.4872719676,0
+BMRC.US,D,20060112,000000,12.7072,12.851,12.6954,12.851,6438.2418495124,0
+BMRC.US,D,20060113,000000,12.7308,12.7308,12.7141,12.7141,1858.4929570325,0
+BMRC.US,D,20060117,000000,12.6087,12.7574,12.6087,12.7574,4398.0611593784,0
+BMRC.US,D,20060118,000000,12.7574,12.7574,12.6087,12.6087,4879.1783967533,0
+BMRC.US,D,20060119,000000,12.8432,12.9466,12.8018,12.9466,11806.65760579,0
+BMRC.US,D,20060120,000000,13.0373,13.1338,13.0293,13.1338,14620.279930691,0
+BMRC.US,D,20060123,000000,13.1338,13.2727,13.1338,13.1338,8143.4675009677,0
+BMRC.US,D,20060124,000000,13.1702,13.3604,13.1702,13.3604,1177.4177117191,0
+BMRC.US,D,20060125,000000,13.3229,13.654,13.32,13.584,20459.662771657,0
+BMRC.US,D,20060126,000000,13.6619,13.6619,13.3466,13.5052,9490.3927625636,0
+BMRC.US,D,20060127,000000,13.4333,13.5052,13.4333,13.4333,11818.837789015,0
+BMRC.US,D,20060130,000000,13.4175,13.4175,13.3269,13.3269,531.86800081105,0
+BMRC.US,D,20060131,000000,13.4175,13.4175,13.32,13.32,22914.984706699,0
+BMRC.US,D,20060201,000000,13.32,13.3397,13.32,13.3397,2973.9947373595,0
+BMRC.US,D,20060202,000000,13.32,13.32,13.32,13.32,20054.671679437,0
+BMRC.US,D,20060203,000000,13.32,13.4008,13.2353,13.2353,2123.4119421693,0
+BMRC.US,D,20060206,000000,13.5052,13.5052,13.3801,13.5052,18161.668203267,0
+BMRC.US,D,20060207,000000,13.4008,13.5052,13.4008,13.5052,12807.462660752,0
+BMRC.US,D,20060208,000000,13.5052,13.5052,13.4008,13.4205,7515.1730496279,0
+BMRC.US,D,20060210,000000,13.5022,13.6943,13.4362,13.4362,13862.063524955,0
+BMRC.US,D,20060213,000000,13.5052,13.5052,13.5052,13.5052,6980.2600030107,0
+BMRC.US,D,20060214,000000,13.5052,13.7387,13.5052,13.6943,12529.348477121,0
+BMRC.US,D,20060215,000000,13.6943,13.7347,13.6658,13.6658,8744.3565400519,0
+BMRC.US,D,20060216,000000,13.6658,13.6658,13.6658,13.6658,255.78384771829,0
+BMRC.US,D,20060217,000000,13.519,13.8254,13.519,13.5268,6644.2899490632,0
+BMRC.US,D,20060221,000000,13.584,13.584,13.3801,13.5476,6997.515262579,0
+BMRC.US,D,20060222,000000,13.6018,13.6018,13.5554,13.5554,2411.6762784867,0
+BMRC.US,D,20060223,000000,13.7968,13.7968,13.7968,13.7968,780.54674164828,0
+BMRC.US,D,20060224,000000,13.6136,13.6136,13.6136,13.6136,443.56167243212,0
+BMRC.US,D,20060227,000000,13.6973,13.6973,13.6195,13.6973,2666.4451109363,0
+BMRC.US,D,20060228,000000,13.6973,13.8856,13.453,13.8856,3382.0308753863,0
+BMRC.US,D,20060301,000000,13.849,13.849,13.6943,13.7821,4545.2383733433,0
+BMRC.US,D,20060302,000000,13.8856,13.8856,13.7062,13.7229,6818.8725752837,0
+BMRC.US,D,20060303,000000,13.7141,13.789,13.7141,13.7712,9327.9903195679,0
+BMRC.US,D,20060306,000000,13.7712,13.7712,13.6943,13.7712,7064.5062703147,0
+BMRC.US,D,20060307,000000,13.7712,13.7712,13.7141,13.7712,7618.7046070377,0
+BMRC.US,D,20060308,000000,13.7712,13.7712,13.6943,13.6943,9580.72912148,0
+BMRC.US,D,20060309,000000,13.6845,13.6973,13.6018,13.6018,8606.3144635055,0
+BMRC.US,D,20060310,000000,13.6018,13.6284,13.6018,13.6018,3986.9799755454,0
+BMRC.US,D,20060313,000000,13.8816,13.8856,13.6018,13.8608,5869.8332990273,0
+BMRC.US,D,20060314,000000,13.6619,13.6619,13.6018,13.6018,5841.412871503,0
+BMRC.US,D,20060315,000000,13.6018,13.6579,13.5052,13.5268,20956.005238063,0
+BMRC.US,D,20060316,000000,13.5268,13.6018,13.5052,13.5268,8599.2093566245,0
+BMRC.US,D,20060317,000000,13.5268,13.5643,13.5052,13.5643,6459.5571701556,0
+BMRC.US,D,20060320,000000,13.453,13.6018,13.453,13.6018,26812.643338597,0
+BMRC.US,D,20060321,000000,13.6875,13.6875,13.5643,13.6018,10918.519245658,0
+BMRC.US,D,20060322,000000,13.5643,13.6805,13.5643,13.6805,13864.093555493,0
+BMRC.US,D,20060323,000000,13.6136,13.6805,13.5268,13.6805,8270.3444095581,0
+BMRC.US,D,20060324,000000,13.584,13.6943,13.5476,13.584,10675.930596433,0
+BMRC.US,D,20060327,000000,13.6943,13.6943,13.6165,13.6619,2915.1238517735,0
+BMRC.US,D,20060328,000000,13.6195,13.6805,13.6195,13.6805,2713.1358132976,0
+BMRC.US,D,20060329,000000,13.6943,13.6973,13.6943,13.6943,8480.4525701838,0
+BMRC.US,D,20060331,000000,13.6195,13.6905,13.5643,13.6905,3466.2771426903,0
+BMRC.US,D,20060403,000000,13.6943,13.6943,13.6195,13.6195,2183.297843024,0
+BMRC.US,D,20060404,000000,13.6195,13.6875,13.6195,13.6284,1925.4839647683,0
+BMRC.US,D,20060406,000000,13.584,13.6018,13.584,13.6018,2171.1176597993,0
+BMRC.US,D,20060407,000000,13.6402,13.6402,13.6402,13.6402,1240.34865838,0
+BMRC.US,D,20060410,000000,13.6235,13.6235,13.589,13.6195,4989.8150610441,0
+BMRC.US,D,20060411,000000,13.6943,13.7821,13.6943,13.7821,635.39955822084,0
+BMRC.US,D,20060412,000000,13.789,13.789,13.6195,13.6195,4262.0491133695,0
+BMRC.US,D,20060413,000000,13.6018,13.6402,13.6018,13.6402,4262.0491133695,0
+BMRC.US,D,20060417,000000,13.6943,13.6973,13.6402,13.6973,31526.374246548,0
+BMRC.US,D,20060418,000000,13.6943,13.789,13.6057,13.789,7770.9568973462,0
+BMRC.US,D,20060419,000000,13.789,13.8224,13.6402,13.6767,14866.928640992,0
+BMRC.US,D,20060420,000000,13.789,13.8008,13.6018,13.7476,23290.540356127,0
+BMRC.US,D,20060421,000000,13.8894,13.8894,13.5939,13.7101,11990.375369429,0
+BMRC.US,D,20060424,000000,13.7505,13.7505,13.5732,13.5811,18451.962570122,0
+BMRC.US,D,20060425,000000,13.523,13.5939,13.523,13.5732,5583.5989932473,0
+BMRC.US,D,20060426,000000,13.5554,13.5554,13.523,13.523,13745.336769052,0
+BMRC.US,D,20060427,000000,13.5554,13.5939,13.5358,13.5939,13662.105517017,0
+BMRC.US,D,20060428,000000,13.5554,13.5554,13.5052,13.5554,4108.7818077922,0
+BMRC.US,D,20060501,000000,13.5476,13.6136,13.5476,13.5939,1778.3067508034,0
+BMRC.US,D,20060502,000000,13.5476,13.5564,13.4362,13.4362,9478.2125793389,0
+BMRC.US,D,20060503,000000,13.4609,13.4944,13.3969,13.4362,69703.128533772,0
+BMRC.US,D,20060504,000000,13.3161,13.3437,13.1052,13.3437,10803.822520291,0
+BMRC.US,D,20060505,000000,13.118,13.2806,13.118,13.2501,7552.7286145707,0
+BMRC.US,D,20060508,000000,13.2175,13.2175,13.0806,13.0806,4853.8030150352,0
+BMRC.US,D,20060509,000000,13.0806,13.0806,13.0402,13.052,6461.587200693,0
+BMRC.US,D,20060510,000000,13.0225,13.0225,13.0225,13.0225,4748.241427088,0
+BMRC.US,D,20060511,000000,13.0313,13.0441,13.0313,13.0441,2243.1837438787,0
+BMRC.US,D,20060512,000000,13.0037,13.0037,12.9841,13.0037,10121.732259709,0
+BMRC.US,D,20060515,000000,13.0037,13.3555,12.9633,13.1564,16420.917017407,0
+BMRC.US,D,20060516,000000,13.1978,13.3969,13.1378,13.1978,5614.049451309,0
+BMRC.US,D,20060517,000000,12.9663,12.9663,12.8058,12.9269,33609.185577968,0
+BMRC.US,D,20060518,000000,12.8432,12.8609,12.8058,12.8058,16829.968170702,0
+BMRC.US,D,20060519,000000,12.7072,12.851,12.7072,12.8058,23948.270250259,0
+BMRC.US,D,20060522,000000,12.8058,12.8058,12.7397,12.7397,4073.2562733869,0
+BMRC.US,D,20060523,000000,12.7978,12.7978,12.7436,12.7978,21448.287643394,0
+BMRC.US,D,20060524,000000,12.7978,12.7978,12.7486,12.7614,3146.5473330425,0
+BMRC.US,D,20060525,000000,12.7614,12.7614,12.7072,12.7614,20887.999215059,0
+BMRC.US,D,20060526,000000,12.7614,12.7614,12.7614,12.7614,587.69384059084,0
+BMRC.US,D,20060530,000000,12.7614,12.9023,12.7072,12.8254,37568.760141258,0
+BMRC.US,D,20060531,000000,12.786,12.9417,12.786,12.9417,15046.586343555,0
+BMRC.US,D,20060601,000000,12.9417,12.9417,12.8362,12.9417,5430.3316876701,0
+BMRC.US,D,20060602,000000,13.0037,13.0037,12.9633,12.9633,4848.7279386916,0
+BMRC.US,D,20060605,000000,12.8688,12.9505,12.8254,12.8648,10153.19773304,0
+BMRC.US,D,20060606,000000,12.9023,12.9023,12.9023,12.9023,5331.8752066039,0
+BMRC.US,D,20060607,000000,12.8058,12.9023,12.8058,12.8058,5895.2086807454,0
+BMRC.US,D,20060608,000000,12.8362,12.8767,12.8362,12.8767,14212.243792665,0
+BMRC.US,D,20060609,000000,12.9023,13.1782,12.9023,13.0806,12469.462576266,0
+BMRC.US,D,20060612,000000,12.8215,13.1978,12.8215,13.1378,3079.5563253067,0
+BMRC.US,D,20060613,000000,12.9505,13.1978,12.9505,13.1052,14539.078709193,0
+BMRC.US,D,20060614,000000,13.052,13.052,13.052,13.052,227.36342019404,0
+BMRC.US,D,20060615,000000,13.0964,13.0964,13.0293,13.0293,2196.4930415174,0
+BMRC.US,D,20060616,000000,13.0077,13.1003,13.0037,13.1003,14090.441960418,0
+BMRC.US,D,20060619,000000,13.0037,13.0037,13.0037,13.0037,1329.6700020276,0
+BMRC.US,D,20060620,000000,13.0875,13.1003,12.9633,13.0481,11611.774674195,0
+BMRC.US,D,20060621,000000,13.0146,13.1003,13.0077,13.0146,3648.9798910605,0
+BMRC.US,D,20060622,000000,13.0609,13.0609,13.0037,13.0185,15107.487259678,0
+BMRC.US,D,20060623,000000,13.0185,13.0185,13.0185,13.0185,1136.8171009702,0
+BMRC.US,D,20060626,000000,13.1526,13.1526,13.0037,13.0037,10834.272978353,0
+BMRC.US,D,20060627,000000,12.9466,13.0609,12.9466,13.0609,4835.5327401982,0
+BMRC.US,D,20060628,000000,13.0037,13.0037,13.0037,13.0037,7492.842713716,0
+BMRC.US,D,20060629,000000,13.0037,13.0609,13.0037,13.0441,11573.204093984,0
+BMRC.US,D,20060630,000000,13.0264,13.0264,13.0225,13.0225,3556.6135016067,0
+BMRC.US,D,20060705,000000,12.9633,12.9633,12.9417,12.9417,95551.507367082,0
+BMRC.US,D,20060706,000000,13.1003,13.1003,13.0609,13.0609,26459.418025081,0
+BMRC.US,D,20060707,000000,13.0225,13.0225,13.0037,13.0037,5903.3288028952,0
+BMRC.US,D,20060710,000000,13.0037,13.0225,13.0037,13.0225,4575.688831405,0
+BMRC.US,D,20060711,000000,13.0037,13.0185,13.0037,13.0185,26648.210865063,0
+BMRC.US,D,20060712,000000,13.0037,13.0373,13.0037,13.0373,2295.9645378523,0
+BMRC.US,D,20060713,000000,13.0609,13.0964,13.0609,13.0806,4065.1361512371,0
+BMRC.US,D,20060714,000000,13.0146,13.0146,12.6471,12.6885,70757.729397975,0
+BMRC.US,D,20060717,000000,12.6885,12.6885,12.4156,12.4156,30567.184817604,0
+BMRC.US,D,20060718,000000,12.4196,12.4324,12.4196,12.4324,6910.2239494688,0
+BMRC.US,D,20060719,000000,12.4324,12.6954,12.4324,12.5879,7562.8787672579,0
+BMRC.US,D,20060720,000000,12.5279,12.6431,12.5279,12.6431,4176.7878307967,0
+BMRC.US,D,20060721,000000,12.5879,12.6087,12.2146,12.5171,25752.967398049,0
+BMRC.US,D,20060724,000000,12.5131,12.5131,12.4116,12.4116,22373.981568469,0
+BMRC.US,D,20060725,000000,12.3161,12.3249,12.2146,12.2225,25399.742084533,0
+BMRC.US,D,20060726,000000,12.3476,12.3476,12.2146,12.2146,6346.8904753273,0
+BMRC.US,D,20060727,000000,12.4076,12.4076,12.2954,12.2993,10559.203840529,0
+BMRC.US,D,20060728,000000,12.32,12.5495,12.32,12.3525,3258.199012602,0
+BMRC.US,D,20060731,000000,12.2175,12.5879,12.2175,12.4294,6777.256949266,0
+BMRC.US,D,20060801,000000,12.2924,12.5781,12.2924,12.4116,4846.6979081541,0
+BMRC.US,D,20060802,000000,12.4116,12.4116,12.2924,12.2924,16234.154207961,0
+BMRC.US,D,20060803,000000,12.2146,12.2146,12.0048,12.1308,65193.415694834,0
+BMRC.US,D,20060804,000000,12.1358,12.1358,12.1308,12.1308,780.54674164828,0
+BMRC.US,D,20060807,000000,12.3368,12.3368,12.0176,12.0954,3482.5173869899,0
+BMRC.US,D,20060809,000000,12.1358,12.1437,12.1358,12.1437,2422.8414464427,0
+BMRC.US,D,20060810,000000,12.1358,12.1358,12.1358,12.1358,3120.1569360557,0
+BMRC.US,D,20060811,000000,12.2146,12.2895,12.2146,12.2895,3558.6435321442,0
+BMRC.US,D,20060814,000000,12.3131,12.3131,12.0826,12.0826,2905.988714355,0
+BMRC.US,D,20060815,000000,12.058,12.1979,12.0176,12.1979,5021.2805343746,0
+BMRC.US,D,20060817,000000,12.0264,12.2146,11.8215,12.2146,14767.457144657,0
+BMRC.US,D,20060821,000000,12.0628,12.1131,12.0176,12.0176,23759.477410277,0
+BMRC.US,D,20060823,000000,12.1979,12.1979,12.0954,12.0954,4567.5687092552,0
+BMRC.US,D,20060824,000000,12.1811,12.2146,12.1624,12.2146,10226.278832388,0
+BMRC.US,D,20060825,000000,12.0756,12.1102,12.0756,12.1023,4866.9982135286,0
+BMRC.US,D,20060828,000000,12.1762,12.1762,12.058,12.058,11699.065987306,0
+BMRC.US,D,20060829,000000,12.1131,12.2993,12.058,12.2146,139407.27208281,0
+BMRC.US,D,20060830,000000,12.2146,12.2225,12.2146,12.2146,3674.3552727786,0
+BMRC.US,D,20060831,000000,12.383,12.383,12.2146,12.2146,23019.531279378,0
+BMRC.US,D,20060901,000000,12.2175,12.2175,12.2146,12.2146,519.68781758637,0
+BMRC.US,D,20060905,000000,12.1939,12.1939,12.1131,12.1131,12338.525606602,0
+BMRC.US,D,20060906,000000,12.1762,12.1979,12.1762,12.1979,1007.9101618423,0
+BMRC.US,D,20060907,000000,12.1535,12.2146,12.1535,12.1939,45284.906214093,0
+BMRC.US,D,20060908,000000,12.1762,12.1762,12.1575,12.1575,4915.7189464273,0
+BMRC.US,D,20060911,000000,12.2117,12.2531,12.1535,12.2531,3726.1210514835,0
+BMRC.US,D,20060912,000000,12.1851,12.2865,12.1762,12.2865,1762.0665065038,0
+BMRC.US,D,20060913,000000,12.2895,12.2895,12.2895,12.2895,623.21937499615,0
+BMRC.US,D,20060914,000000,12.2865,12.2865,12.2146,12.2146,2000.5950946538,0
+BMRC.US,D,20060915,000000,12.2146,12.2737,12.1575,12.2737,6356.0256127458,0
+BMRC.US,D,20060918,000000,12.2225,12.3762,12.2225,12.3762,30657.521176521,0
+BMRC.US,D,20060919,000000,12.4422,12.5102,12.4422,12.5102,6110.3919177147,0
+BMRC.US,D,20060920,000000,12.5102,12.5102,12.5102,12.5102,1530.6430252349,0
+BMRC.US,D,20060921,000000,12.4156,12.4156,12.4116,12.4116,1252.5288416047,0
+BMRC.US,D,20060922,000000,12.5102,12.5102,12.3397,12.3476,3466.2771426903,0
+BMRC.US,D,20060925,000000,12.3476,12.5102,12.3476,12.4116,6787.4071019532,0
+BMRC.US,D,20060926,000000,12.4116,12.4116,12.3131,12.4116,30144.938465816,0
+BMRC.US,D,20060927,000000,12.4116,12.4116,12.4116,12.4116,1198.7330323623,0
+BMRC.US,D,20060929,000000,12.5102,12.5102,12.4116,12.4324,83322.603409502,0
+BMRC.US,D,20061002,000000,12.4116,12.5102,12.4116,12.5102,4283.3644340127,0
+BMRC.US,D,20061003,000000,12.5102,12.6195,12.5102,12.6087,5878.9684364458,0
+BMRC.US,D,20061004,000000,12.6087,12.6835,12.6087,12.6323,53804.944379758,0
+BMRC.US,D,20061005,000000,12.9082,12.9082,12.6087,12.6924,73616.012394701,0
+BMRC.US,D,20061006,000000,12.7072,12.7072,12.6924,12.6924,11676.735651393,0
+BMRC.US,D,20061009,000000,12.8481,12.8481,12.8481,12.8481,400.93103114573,0
+BMRC.US,D,20061010,000000,12.9023,12.9023,12.789,12.8058,3295.7545775448,0
+BMRC.US,D,20061011,000000,12.8432,12.8993,12.8096,12.8432,2666.4451109363,0
+BMRC.US,D,20061012,000000,12.8432,12.8432,12.7023,12.7023,1054.6008642036,0
+BMRC.US,D,20061016,000000,12.7072,12.7072,12.7072,12.7072,5264.8841988682,0
+BMRC.US,D,20061017,000000,12.6885,12.6885,12.6885,12.6885,1252.5288416047,0
+BMRC.US,D,20061018,000000,12.6885,12.8058,12.6885,12.8058,8882.3986165983,0
+BMRC.US,D,20061019,000000,12.7486,12.8885,12.7486,12.8432,12857.198408919,0
+BMRC.US,D,20061020,000000,12.8432,12.8767,12.8432,12.8767,5971.3348258996,0
+BMRC.US,D,20061023,000000,12.9023,12.9023,12.8432,12.8432,19245.704510264,0
+BMRC.US,D,20061024,000000,12.8215,12.8254,12.8058,12.8058,121322.74503997,0
+BMRC.US,D,20061026,000000,12.8254,12.8481,12.8058,12.8058,34867.804511185,0
+BMRC.US,D,20061027,000000,12.7072,12.8096,12.7072,12.7654,45497.044405256,0
+BMRC.US,D,20061030,000000,12.8254,12.8323,12.7436,12.7535,83371.324142401,0
+BMRC.US,D,20061031,000000,12.7939,12.9841,12.7939,12.9309,109380.07538817,0
+BMRC.US,D,20061101,000000,12.9309,12.9309,12.9229,12.9229,3948.4093953339,0
+BMRC.US,D,20061102,000000,12.9633,12.9633,12.9633,12.9633,1530.6430252349,0
+BMRC.US,D,20061103,000000,12.9023,13.052,12.9023,12.9879,45991.356841125,0
+BMRC.US,D,20061106,000000,12.9841,13.0609,12.9841,13.0609,4517.8329610878,0
+BMRC.US,D,20061107,000000,13.0609,13.0609,12.9633,12.9741,14995.835580119,0
+BMRC.US,D,20061108,000000,12.9663,12.9663,12.9663,12.9663,227.36342019404,0
+BMRC.US,D,20061109,000000,12.9082,12.9082,12.9082,12.9082,3049.105867245,0
+BMRC.US,D,20061113,000000,12.8954,12.8954,12.8432,12.8432,3430.751608285,0
+BMRC.US,D,20061115,000000,13.0037,13.1564,13.0037,13.0481,20753.002184319,0
+BMRC.US,D,20061116,000000,13.0037,13.2993,12.9998,13.1978,62147.354873395,0
+BMRC.US,D,20061117,000000,13.1594,13.1978,13.1594,13.1929,13903.679150973,0
+BMRC.US,D,20061120,000000,13.1929,13.2993,13.1929,13.2993,19257.884693488,0
+BMRC.US,D,20061121,000000,13.2806,13.3889,13.2175,13.3889,10087.221740573,0
+BMRC.US,D,20061122,000000,13.3969,13.4087,13.3466,13.4087,161915.23566675,0
+BMRC.US,D,20061124,000000,13.456,13.456,13.456,13.456,722.69087133105,0
+BMRC.US,D,20061127,000000,13.4284,13.4362,13.4057,13.4057,1252.5288416047,0
+BMRC.US,D,20061128,000000,13.4175,13.4205,13.3033,13.3033,15401.841687608,0
+BMRC.US,D,20061129,000000,13.3161,13.3347,13.3161,13.3347,3074.4812489631,0
+BMRC.US,D,20061130,000000,13.3555,13.3761,13.3555,13.3761,2041.1957054027,0
+BMRC.US,D,20061201,000000,13.3555,13.3555,13.3347,13.3347,2087.886407764,0
+BMRC.US,D,20061204,000000,13.3347,13.3969,13.3347,13.3969,31268.560368293,0
+BMRC.US,D,20061205,000000,13.2993,13.3761,13.2993,13.3229,16440.202307513,0
+BMRC.US,D,20061206,000000,13.3033,13.4333,13.3033,13.3969,28812.223417982,0
+BMRC.US,D,20061207,000000,13.3969,13.3969,13.3969,13.3969,10323.720298185,0
+BMRC.US,D,20061208,000000,13.4698,13.584,13.3969,13.3969,4318.889968418,0
+BMRC.US,D,20061211,000000,13.3929,13.5811,13.3929,13.4894,70971.897619676,0
+BMRC.US,D,20061212,000000,13.4944,13.584,13.456,13.4974,11457.49235335,0
+BMRC.US,D,20061213,000000,13.513,13.513,13.5052,13.5102,5075.0763436169,0
+BMRC.US,D,20061214,000000,13.513,13.6845,13.513,13.5939,7081.761529883,0
+BMRC.US,D,20061215,000000,13.6875,14.0363,13.6875,13.8894,18906.689410511,0
+BMRC.US,D,20061218,000000,14.0136,14.2836,14.0136,14.2836,46162.894421539,0
+BMRC.US,D,20061219,000000,14.186,14.2845,14.186,14.186,22886.564279175,0
+BMRC.US,D,20061220,000000,14.186,14.2422,14.182,14.186,10734.801482019,0
+BMRC.US,D,20061221,000000,14.186,14.2185,14.186,14.2185,5583.5989932473,0
+BMRC.US,D,20061222,000000,14.3751,14.4806,14.2372,14.2836,29775.472908,0
+BMRC.US,D,20061226,000000,14.2836,14.2836,14.246,14.2836,72648.702843607,0
+BMRC.US,D,20061227,000000,14.3466,14.4145,14.3298,14.3338,16416.856956332,0
+BMRC.US,D,20061228,000000,14.2894,14.3298,14.2422,14.3298,7429.9117670551,0
+BMRC.US,D,20061229,000000,14.2422,14.2422,14.2047,14.2047,9138.1824643166,0
+BMRC.US,D,20070103,000000,14.186,14.2185,14.186,14.2047,8026.7407450645,0
+BMRC.US,D,20070104,000000,14.3338,14.3338,14.2638,14.3012,16995.415659504,0
+BMRC.US,D,20070108,000000,14.3012,14.3012,14.3012,14.3012,4823.3525569735,0
+BMRC.US,D,20070109,000000,14.3012,14.3751,14.3012,14.3751,4289.454525625,0
+BMRC.US,D,20070110,000000,14.2638,14.2638,14.2638,14.2638,563.33347414148,0
+BMRC.US,D,20070111,000000,14.3012,14.3012,14.3012,14.3012,227.36342019404,0
+BMRC.US,D,20070112,000000,14.3012,14.3012,14.3012,14.3012,909.45368077615,0
+BMRC.US,D,20070116,000000,14.2314,14.2845,14.2314,14.2836,7207.6234232047,0
+BMRC.US,D,20070117,000000,14.1948,14.2314,14.1948,14.2234,4771.5867782686,0
+BMRC.US,D,20070118,000000,14.2274,14.2836,14.2234,14.2836,54267.791342295,0
+BMRC.US,D,20070119,000000,14.2836,14.4579,14.2836,14.3909,5837.3528104282,0
+BMRC.US,D,20070122,000000,14.3298,14.3298,14.2894,14.2894,7868.3983631436,0
+BMRC.US,D,20070123,000000,14.3781,14.4963,14.3466,14.4963,47027.687430491,0
+BMRC.US,D,20070124,000000,14.5742,14.5772,14.255,14.5772,35244.375175882,0
+BMRC.US,D,20070125,000000,14.5968,14.7269,14.5968,14.6756,249837.88827411,0
+BMRC.US,D,20070126,000000,14.6392,14.6392,14.5772,14.6176,13699.66108196,0
+BMRC.US,D,20070129,000000,14.6579,14.8756,14.6579,14.8263,352774.64673643,0
+BMRC.US,D,20070130,000000,14.6993,14.92,14.6993,14.8825,9078.2965634619,0
+BMRC.US,D,20070131,000000,14.8825,14.923,14.8559,14.8559,15270.904717943,0
+BMRC.US,D,20070201,000000,14.92,14.923,14.8559,14.8559,11366.140979165,0
+BMRC.US,D,20070202,000000,14.8235,14.9131,14.8155,14.8756,8790.0322271445,0
+BMRC.US,D,20070205,000000,14.8756,15.1485,14.8756,15.0402,274899.63027415,0
+BMRC.US,D,20070206,000000,14.8865,15.0707,14.8865,15.0707,22628.750400919,0
+BMRC.US,D,20070207,000000,14.9762,15.0875,14.9762,15.0707,64853.385579811,0
+BMRC.US,D,20070208,000000,15.0796,15.0796,15.0569,15.0707,3428.7215777476,0
+BMRC.US,D,20070209,000000,15.0707,15.1811,15.0707,15.1811,47012.462201461,0
+BMRC.US,D,20070212,000000,15.1299,15.4155,15.1299,15.249,276902.25539935,0
+BMRC.US,D,20070213,000000,15.4786,15.4786,14.9762,15.0668,62208.255789519,0
+BMRC.US,D,20070214,000000,15.0156,15.1367,15.0156,15.0402,10588.639283322,0
+BMRC.US,D,20070215,000000,15.0126,15.048,15.0126,15.048,7702.9508743417,0
+BMRC.US,D,20070216,000000,15.0362,15.0796,15.0362,15.0796,5455.7070693882,0
+BMRC.US,D,20070220,000000,15.1485,15.4707,15.1485,15.3643,149827.41883153,0
+BMRC.US,D,20070221,000000,15.2205,15.2244,15.0953,15.0953,3932.1691510344,0
+BMRC.US,D,20070222,000000,15.0796,15.4786,15.0796,15.4658,39659.691594828,0
+BMRC.US,D,20070223,000000,15.5593,15.5593,15.314,15.3436,13109.937210832,0
+BMRC.US,D,20070226,000000,15.254,15.3643,15.249,15.3643,19958.245228908,0
+BMRC.US,D,20070227,000000,15.3258,15.3643,15.0234,15.1121,45497.044405256,0
+BMRC.US,D,20070228,000000,14.984,15.0126,14.6796,14.9732,20804.767963023,0
+BMRC.US,D,20070301,000000,14.6934,14.8353,14.4401,14.4401,6976.1999419358,0
+BMRC.US,D,20070302,000000,14.3909,14.4323,14.186,14.186,4721.8510301012,0
+BMRC.US,D,20070305,000000,14.1436,14.3269,14.1436,14.1683,7134.5423238566,0
+BMRC.US,D,20070306,000000,14.251,14.2589,14.2047,14.251,2041.1957054027,0
+BMRC.US,D,20070307,000000,14.1387,14.1525,14.1387,14.1525,509.53766489914,0
+BMRC.US,D,20070308,000000,14.187,14.3417,14.187,14.2204,2919.1839128484,0
+BMRC.US,D,20070309,000000,14.1948,14.1948,14.187,14.1948,1254.5588721421,0
+BMRC.US,D,20070312,000000,14.1948,14.2008,14.1683,14.186,6678.8004681998,0
+BMRC.US,D,20070313,000000,14.1653,14.2204,14.1436,14.1436,13175.913203298,0
+BMRC.US,D,20070314,000000,14.2727,14.2727,14.1436,14.2047,22220.714262892,0
+BMRC.US,D,20070315,000000,14.1081,14.2204,14.0953,14.0953,15745.931863705,0
+BMRC.US,D,20070316,000000,14.246,14.255,14.1436,14.1436,3330.2650966814,0
+BMRC.US,D,20070319,000000,14.2047,14.2234,14.2047,14.2234,905.39361970125,0
+BMRC.US,D,20070320,000000,14.0521,14.1574,14.0521,14.0697,6798.5722699092,0
+BMRC.US,D,20070321,000000,14.0924,14.1003,14.0697,14.0697,5695.2506728069,0
+BMRC.US,D,20070322,000000,14.0697,14.1033,14.0697,14.0825,1400.7210708383,0
+BMRC.US,D,20070323,000000,13.9545,14.1033,13.9545,14.1033,10280.074641631,0
+BMRC.US,D,20070326,000000,14.1486,14.1486,14.0697,14.0697,12813.552752364,0
+BMRC.US,D,20070327,000000,14.1781,14.1781,14.0235,14.0235,3173.952745298,0
+BMRC.US,D,20070328,000000,14.1229,14.1229,14.0273,14.0313,6218.9985514681,0
+BMRC.US,D,20070329,000000,14.1574,14.1574,14.0697,14.1328,17345.595927214,0
+BMRC.US,D,20070330,000000,14.0727,14.0727,14.0697,14.0697,1935.6341174555,0
+BMRC.US,D,20070402,000000,14.1081,14.1387,14.1081,14.1387,7431.9417975926,0
+BMRC.US,D,20070403,000000,14.182,14.182,14.1033,14.1033,1613.8742772702,0
+BMRC.US,D,20070404,000000,14.0697,14.1436,14.0697,14.1436,2437.0516602048,0
+BMRC.US,D,20070405,000000,14.1624,14.1653,14.0777,14.1653,3450.0368983908,0
+BMRC.US,D,20070409,000000,14.182,14.182,14.0697,14.0697,5038.5357939429,0
+BMRC.US,D,20070410,000000,14.1328,14.2727,14.1328,14.2727,2153.862400231,0
+BMRC.US,D,20070411,000000,14.4107,14.4107,14.12,14.2845,14164.538075034,0
+BMRC.US,D,20070412,000000,14.1101,14.1486,14.0805,14.1486,2700.9556300729,0
+BMRC.US,D,20070413,000000,14.2796,14.2796,14.1387,14.1387,1018.0603145295,0
+BMRC.US,D,20070416,000000,14.0273,14.182,14.0273,14.0697,7359.8757135132,0
+BMRC.US,D,20070417,000000,13.986,14.0885,13.986,14.0697,30470.758367076,0
+BMRC.US,D,20070418,000000,14.0697,14.0825,14.0697,14.0825,7755.7316683153,0
+BMRC.US,D,20070419,000000,14.0235,14.0727,14.0235,14.0727,1594.5889871644,0
+BMRC.US,D,20070420,000000,14.0697,14.1033,13.9515,13.9515,3320.1149439942,0
+BMRC.US,D,20070423,000000,14.0057,14.2422,14.0057,14.1525,4454.9020144269,0
+BMRC.US,D,20070424,000000,14.255,14.255,14.0885,14.1525,3554.5834710693,0
+BMRC.US,D,20070425,000000,14.182,14.2964,14.1101,14.1722,4194.043090365,0
+BMRC.US,D,20070426,000000,14.1781,14.2352,14.1781,14.187,2053.3758886274,0
+BMRC.US,D,20070427,000000,14.0777,14.0825,14.0777,14.0805,1018.0603145295,0
+BMRC.US,D,20070430,000000,14.0777,14.0777,13.8894,13.8894,3295.7545775448,0
+BMRC.US,D,20070501,000000,13.8856,13.8856,13.8106,13.8608,1573.2736665212,0
+BMRC.US,D,20070502,000000,13.8224,13.8648,13.7309,13.7309,3556.6135016067,0
+BMRC.US,D,20070503,000000,13.7594,13.786,13.6697,13.6697,5318.6800081105,0
+BMRC.US,D,20070504,000000,13.589,13.6747,13.4944,13.5604,7636.9748818747,0
+BMRC.US,D,20070507,000000,13.513,13.5268,13.5102,13.5102,3863.1481127612,0
+BMRC.US,D,20070508,000000,13.4737,13.4737,13.2993,13.3515,3295.7545775448,0
+BMRC.US,D,20070509,000000,13.2254,13.2599,12.9417,13.182,113221.90818028,0
+BMRC.US,D,20070510,000000,13.1052,13.3062,13.1003,13.2687,27917.994966236,0
+BMRC.US,D,20070511,000000,13.189,13.2993,13.189,13.2353,6095.1666886839,0
+BMRC.US,D,20070514,000000,13.255,13.255,13.2382,13.2382,1252.5288416047,0
+BMRC.US,D,20070515,000000,13.2353,13.2382,13.2313,13.2313,2212.733285817,0
+BMRC.US,D,20070516,000000,13.2382,13.2382,13.2313,13.2313,4318.889968418,0
+BMRC.US,D,20070517,000000,13.3347,13.3604,13.1978,13.1978,8378.9510433115,0
+BMRC.US,D,20070518,000000,13.2225,13.2461,13.122,13.2353,8606.3144635055,0
+BMRC.US,D,20070521,000000,13.0875,13.3969,13.0875,13.186,19085.332097805,0
+BMRC.US,D,20070522,000000,13.1978,13.2175,13.1978,13.2175,4823.3525569735,0
+BMRC.US,D,20070523,000000,13.2175,13.2175,13.1978,13.2028,10286.164733242,0
+BMRC.US,D,20070524,000000,13.2028,13.2225,13.2028,13.2225,1700.1505751117,0
+BMRC.US,D,20070525,000000,13.2461,13.2501,13.1978,13.1978,30367.226809666,0
+BMRC.US,D,20070529,000000,13.2106,13.3161,13.1978,13.2382,17425.782133443,0
+BMRC.US,D,20070530,000000,13.2806,13.3969,13.2806,13.3604,2481.7123320287,0
+BMRC.US,D,20070531,000000,13.2767,13.3033,13.2146,13.2835,3948.4093953339,0
+BMRC.US,D,20070601,000000,13.3229,13.3269,13.2875,13.2875,1530.6430252349,0
+BMRC.US,D,20070604,000000,13.1978,13.3229,13.0037,13.2461,7043.1909496715,0
+BMRC.US,D,20070605,000000,13.1978,13.1978,13.1978,13.1978,2273.6342019404,0
+BMRC.US,D,20070606,000000,13.1978,13.1978,13.1564,13.186,4833.5027096607,0
+BMRC.US,D,20070607,000000,13.2175,13.2175,13.1978,13.2106,7114.2420184822,0
+BMRC.US,D,20070608,000000,13.2353,13.2353,13.2146,13.2146,1018.0603145295,0
+BMRC.US,D,20070611,000000,13.1782,13.1782,13.1564,13.1702,5194.8481453263,0
+BMRC.US,D,20070612,000000,13.0964,13.0964,13.0402,13.0402,6655.4551170192,0
+BMRC.US,D,20070613,000000,13.0117,13.0117,13.0037,13.0037,2169.0876292619,0
+BMRC.US,D,20070614,000000,13.0146,13.0146,12.9023,12.9417,44144.029052048,0
+BMRC.US,D,20070615,000000,12.9023,12.9841,12.9023,12.9417,21000.665909887,0
+BMRC.US,D,20070618,000000,12.9466,12.9703,12.8648,12.9703,21150.888169658,0
+BMRC.US,D,20070619,000000,12.9269,12.9269,12.9269,12.9269,227.36342019404,0
+BMRC.US,D,20070620,000000,12.9919,13.0037,12.9919,13.0037,2277.6942630153,0
+BMRC.US,D,20070621,000000,13.0037,13.0037,12.9633,12.9633,1751.9163538166,0
+BMRC.US,D,20070622,000000,12.9545,12.9741,12.8323,12.9741,3297.7846080823,0
+BMRC.US,D,20070625,000000,12.9229,13.0037,12.8954,12.9741,12662.315477324,0
+BMRC.US,D,20070626,000000,12.9841,12.9841,12.9841,12.9841,227.36342019404,0
+BMRC.US,D,20070628,000000,12.8688,12.9023,12.8432,12.8432,38267.09064614,0
+BMRC.US,D,20070629,000000,12.8432,13.0313,12.8432,12.8648,6340.800383715,0
+BMRC.US,D,20070703,000000,12.4708,12.4708,12.4708,12.4708,227.36342019404,0
+BMRC.US,D,20070705,000000,12.4708,12.7269,12.4708,12.7112,1928.5290105744,0
+BMRC.US,D,20070706,000000,12.7072,12.7072,12.7072,12.7072,623.21937499615,0
+BMRC.US,D,20070709,000000,12.6363,12.8058,12.6363,12.7939,13558.573959607,0
+BMRC.US,D,20070710,000000,12.8058,12.8058,12.8058,12.8058,3167.8626536857,0
+BMRC.US,D,20070711,000000,12.9741,12.9841,12.9703,12.9841,2921.2139433859,0
+BMRC.US,D,20070712,000000,12.789,12.9585,12.789,12.8058,3632.739646761,0
+BMRC.US,D,20070713,000000,12.7436,12.8058,12.7436,12.8058,5421.1965502516,0
+BMRC.US,D,20070716,000000,12.6589,12.7742,12.6589,12.7742,4269.1542202505,0
+BMRC.US,D,20070717,000000,12.7141,12.786,12.7141,12.786,2619.754408575,0
+BMRC.US,D,20070718,000000,12.9781,12.9781,12.8954,12.8954,4065.1361512371,0
+BMRC.US,D,20070719,000000,12.9841,12.9841,12.7742,12.8146,3837.7727310431,0
+BMRC.US,D,20070723,000000,12.7269,12.9781,12.7269,12.786,5709.460886569,0
+BMRC.US,D,20070725,000000,12.7378,12.7378,12.6274,12.7072,15353.12095471,0
+BMRC.US,D,20070726,000000,12.6087,12.6195,12.5318,12.5969,19845.578534079,0
+BMRC.US,D,20070727,000000,12.8284,12.8284,12.5495,12.6047,4543.2083428058,0
+BMRC.US,D,20070730,000000,12.5318,12.5781,12.5249,12.5407,5837.3528104282,0
+BMRC.US,D,20070731,000000,12.718,12.718,12.3654,12.5279,23966.540525096,0
+BMRC.US,D,20070801,000000,12.3249,12.4422,12.2924,12.4422,14767.457144657,0
+BMRC.US,D,20070802,000000,12.5318,12.5318,12.2924,12.4116,7870.4283936811,0
+BMRC.US,D,20070803,000000,12.39,12.39,12.2146,12.2146,6292.0796508162,0
+BMRC.US,D,20070806,000000,12.39,12.39,12.1762,12.1762,5562.2836726041,0
+BMRC.US,D,20070807,000000,12.1762,12.1762,12.1713,12.1762,7913.0590349675,0
+BMRC.US,D,20070808,000000,12.2146,12.7614,12.2146,12.3564,14530.958587044,0
+BMRC.US,D,20070809,000000,12.3525,12.9841,12.3525,12.6501,17400.406751725,0
+BMRC.US,D,20070810,000000,12.3712,13.0037,12.118,13.0037,29813.028472943,0
+BMRC.US,D,20070813,000000,13.0146,13.2382,12.9663,12.9663,37634.736133726,0
+BMRC.US,D,20070814,000000,12.3564,12.3564,12.2954,12.2954,3049.105867245,0
+BMRC.US,D,20070815,000000,12.1308,12.5131,12.1308,12.2146,2817.6823859761,0
+BMRC.US,D,20070816,000000,12.1131,12.1131,11.9772,12.0628,9846.6631218855,0
+BMRC.US,D,20070817,000000,12.5358,12.5358,11.7722,11.8215,14166.568105573,0
+BMRC.US,D,20070820,000000,12.0382,12.0382,12.0382,12.0382,4567.5687092552,0
+BMRC.US,D,20070821,000000,11.8255,12.3368,11.8255,12.3368,9970.4949846698,0
+BMRC.US,D,20070822,000000,12.2146,12.4116,12.0176,12.3161,7227.9237285792,0
+BMRC.US,D,20070823,000000,12.6087,12.7782,12.6087,12.7782,16253.439498067,0
+BMRC.US,D,20070824,000000,12.7654,13.0037,12.7654,13.0037,2041.1957054027,0
+BMRC.US,D,20070827,000000,13.0037,13.1003,12.6363,12.7308,11118.477253595,0
+BMRC.US,D,20070828,000000,12.4895,12.5131,12.4895,12.5102,3286.6194401263,0
+BMRC.US,D,20070829,000000,12.4895,12.6127,12.4895,12.6127,6558.0136512218,0
+BMRC.US,D,20070830,000000,12.6087,12.6087,12.6087,12.6087,227.36342019404,0
+BMRC.US,D,20070831,000000,12.6087,12.6087,12.6087,12.6087,1329.6700020276,0
+BMRC.US,D,20070904,000000,12.6835,12.7023,12.6835,12.7023,7375.1009425441,0
+BMRC.US,D,20070905,000000,12.5131,12.5249,12.5131,12.5249,2790.2769737206,0
+BMRC.US,D,20070906,000000,12.4156,12.5279,12.4156,12.5102,5497.3226954058,0
+BMRC.US,D,20070907,000000,12.4895,12.6707,12.4895,12.5042,5239.5088171501,0
+BMRC.US,D,20070910,000000,12.4895,12.4895,12.4895,12.4895,1831.087544777,0
+BMRC.US,D,20070911,000000,12.4895,12.5131,12.4895,12.5131,8357.6357226683,0
+BMRC.US,D,20070912,000000,12.4895,12.5042,12.4895,12.5042,30708.271939957,0
+BMRC.US,D,20070913,000000,12.4422,12.4422,12.4324,12.4324,1768.1565981161,0
+BMRC.US,D,20070914,000000,12.4324,12.4747,12.4116,12.4116,2543.6282634208,0
+BMRC.US,D,20070917,000000,12.39,12.6127,12.2117,12.4974,22144.588117738,0
+BMRC.US,D,20070918,000000,12.3318,12.7269,12.2146,12.6165,7809.5274775577,0
+BMRC.US,D,20070919,000000,12.6087,12.9949,12.6087,12.9841,19449.722579277,0
+BMRC.US,D,20070920,000000,12.8096,12.8096,12.6165,12.6165,1439.2916510498,0
+BMRC.US,D,20070921,000000,12.7742,12.7742,12.7072,12.7072,4189.9830292901,0
+BMRC.US,D,20070924,000000,12.8018,12.8058,12.7072,12.7072,6346.8904753273,0
+BMRC.US,D,20070925,000000,12.8058,12.8058,12.4156,12.6885,15730.706634675,0
+BMRC.US,D,20070926,000000,12.6127,12.6127,12.6087,12.6087,5075.0763436169,0
+BMRC.US,D,20070927,000000,12.6087,12.6835,12.5102,12.6835,15727.661588868,0
+BMRC.US,D,20070928,000000,12.6796,12.6885,12.6796,12.6885,1138.8471315076,0
+BMRC.US,D,20071001,000000,12.5131,12.6885,12.5102,12.5919,9511.7080832068,0
+BMRC.US,D,20071002,000000,12.5318,12.5693,12.5102,12.5102,3589.0939902059,0
+BMRC.US,D,20071003,000000,12.5249,12.5249,12.5249,12.5249,400.93103114573,0
+BMRC.US,D,20071004,000000,12.4895,12.4895,12.4895,12.4895,2543.6282634208,0
+BMRC.US,D,20071005,000000,12.452,12.5171,12.452,12.5171,1314.4447729968,0
+BMRC.US,D,20071008,000000,12.6047,12.6087,12.6047,12.6087,738.93111563062,0
+BMRC.US,D,20071009,000000,12.4362,12.4362,12.4362,12.4362,942.94918464402,0
+BMRC.US,D,20071010,000000,12.456,12.7654,12.456,12.7654,10173.498038414,0
+BMRC.US,D,20071011,000000,12.7112,12.7112,12.7112,12.7112,227.36342019404,0
+BMRC.US,D,20071015,000000,12.6767,12.6796,12.5742,12.6796,4567.5687092552,0
+BMRC.US,D,20071016,000000,12.5811,12.5811,12.2057,12.5102,3049.105867245,0
+BMRC.US,D,20071017,000000,12.5447,12.5495,12.5447,12.5495,509.53766489914,0
+BMRC.US,D,20071018,000000,12.4116,12.6835,12.4116,12.6835,11936.579560187,0
+BMRC.US,D,20071019,000000,12.6017,12.8058,12.6017,12.6668,6835.1128195832,0
+BMRC.US,D,20071022,000000,12.6924,12.7978,12.6017,12.6017,12946.519752566,0
+BMRC.US,D,20071023,000000,12.6087,12.8058,12.6087,12.789,12629.834988725,0
+BMRC.US,D,20071024,000000,12.6047,12.6668,12.6047,12.6668,6711.280956799,0
+BMRC.US,D,20071025,000000,12.7654,12.857,12.7654,12.7654,4567.5687092552,0
+BMRC.US,D,20071029,000000,12.8432,12.8432,12.1851,12.4196,32733.22740106,0
+BMRC.US,D,20071030,000000,12.5663,12.6274,12.5318,12.5318,5075.0763436169,0
+BMRC.US,D,20071031,000000,12.452,12.452,12.0343,12.32,31670.506414707,0
+BMRC.US,D,20071101,000000,12.1466,12.5919,12.1131,12.5919,6296.1397118911,0
+BMRC.US,D,20071102,000000,12.6047,12.6087,12.521,12.6087,1620.9793841512,0
+BMRC.US,D,20071105,000000,12.6047,12.6047,12.6047,12.6047,227.36342019404,0
+BMRC.US,D,20071108,000000,11.9368,12.0628,11.9368,12.058,4831.4726791233,0
+BMRC.US,D,20071109,000000,12.0382,12.32,12.0382,12.32,2370.0606524691,0
+BMRC.US,D,20071112,000000,12.0382,12.3131,12.0382,12.2924,21006.756001499,0
+BMRC.US,D,20071113,000000,12.2146,12.2146,12.2146,12.2146,509.53766489914,0
+BMRC.US,D,20071114,000000,12.2146,12.2146,12.0176,12.0176,3485.5624327961,0
+BMRC.US,D,20071115,000000,12.0382,12.0924,11.8294,12.0304,6082.9865054592,0
+BMRC.US,D,20071116,000000,11.8215,11.8215,11.8215,11.8215,400.93103114573,0
+BMRC.US,D,20071119,000000,11.1969,11.253,10.8786,11.2491,3805.2922424439,0
+BMRC.US,D,20071120,000000,11.3988,11.3988,10.8353,11.1653,21193.518810944,0
+BMRC.US,D,20071121,000000,11.0314,11.1653,11.0314,11.0314,5345.0704050973,0
+BMRC.US,D,20071123,000000,11.2304,11.2304,10.8944,10.8944,6848.3080180766,0
+BMRC.US,D,20071126,000000,10.8944,10.8944,10.6392,10.8274,13783.907349263,0
+BMRC.US,D,20071127,000000,10.8353,10.919,10.7605,10.7605,6560.0436817592,0
+BMRC.US,D,20071128,000000,10.9033,10.9348,10.7643,10.8274,20498.233351868,0
+BMRC.US,D,20071129,000000,10.8353,11.0314,10.8353,10.9348,7370.0258662005,0
+BMRC.US,D,20071130,000000,10.993,11.5091,10.993,11.5091,8882.3986165983,0
+BMRC.US,D,20071203,000000,11.5772,11.9712,11.3988,11.785,151555.98983416,0
+BMRC.US,D,20071204,000000,11.7476,11.8255,11.659,11.8255,6108.3618871773,0
+BMRC.US,D,20071205,000000,11.8255,11.9023,11.8215,11.8255,5674.9503674324,0
+BMRC.US,D,20071206,000000,11.9801,11.9801,11.8255,11.8412,71880.336285184,0
+BMRC.US,D,20071207,000000,11.9328,11.9328,11.8973,11.9181,4783.7669614933,0
+BMRC.US,D,20071210,000000,11.7279,12.0087,11.7279,12.0087,8420.5666693292,0
+BMRC.US,D,20071211,000000,11.7919,12.1979,11.3102,11.3102,6145.9174521201,0
+BMRC.US,D,20071212,000000,11.3949,11.5447,10.9378,11.0402,5812.9924439788,0
+BMRC.US,D,20071213,000000,10.9722,11.99,10.9722,11.8521,3837.7727310431,0
+BMRC.US,D,20071214,000000,11.6816,12.0176,11.6225,11.7476,51898.745705095,0
+BMRC.US,D,20071217,000000,11.0402,11.716,11.0314,11.6176,5876.9384059084,0
+BMRC.US,D,20071218,000000,11.2304,11.2412,11.2304,11.2304,2490.8474694472,0
+BMRC.US,D,20071219,000000,11.1299,11.8215,11.1299,11.6028,7373.0709120066,0
+BMRC.US,D,20071220,000000,11.3298,11.9181,11.3298,11.9101,5075.0763436169,0
+BMRC.US,D,20071221,000000,11.4038,11.9141,11.4038,11.6097,2570.0186604076,0
+BMRC.US,D,20071224,000000,11.3792,11.9181,11.2491,11.4274,4759.4065950439,0
+BMRC.US,D,20071226,000000,11.2343,11.4569,11.2343,11.387,4037.7307389816,0
+BMRC.US,D,20071227,000000,11.4156,11.8915,11.387,11.5801,11351.930765402,0
+BMRC.US,D,20071228,000000,11.3506,11.7476,11.2304,11.2836,12773.967156883,0
+BMRC.US,D,20071231,000000,11.1486,11.5239,11.1486,11.5239,32996.11635566,0
+BMRC.US,D,20080102,000000,11.72,11.72,11.0432,11.2836,6521.4731015477,0
+BMRC.US,D,20080103,000000,11.3831,11.3831,11.3831,11.3831,2543.6282634208,0
+BMRC.US,D,20080104,000000,11.4274,11.4274,11.0717,11.2304,5647.5449551769,0
+BMRC.US,D,20080107,000000,11.0353,11.1693,10.9348,11.1299,20811.873069904,0
+BMRC.US,D,20080108,000000,11.1269,11.1269,11.1082,11.1082,2273.6342019404,0
+BMRC.US,D,20080109,000000,11.0314,11.0668,10.8353,10.9151,19343.145976062,0
+BMRC.US,D,20080110,000000,10.9348,10.9348,10.7575,10.7575,3805.2922424439,0
+BMRC.US,D,20080111,000000,10.7683,10.8806,10.7575,10.7723,4900.4937173965,0
+BMRC.US,D,20080114,000000,11.0274,11.1299,10.8215,11.1299,8120.122149787,0
+BMRC.US,D,20080115,000000,10.8737,11.2343,10.8107,10.8215,4577.7188619424,0
+BMRC.US,D,20080116,000000,11.0274,11.2491,10.7791,10.993,14530.958587044,0
+BMRC.US,D,20080117,000000,10.7881,10.7881,10.7358,10.7358,7515.1730496279,0
+BMRC.US,D,20080118,000000,10.6392,11.1299,10.5998,11.1299,16239.229284305,0
+BMRC.US,D,20080122,000000,10.6777,11.055,10.6777,11.055,61452.069414319,0
+BMRC.US,D,20080123,000000,10.6944,10.9722,10.6856,10.8984,96644.678811496,0
+BMRC.US,D,20080124,000000,11.1003,11.2343,11.0196,11.0717,60915.126337164,0
+BMRC.US,D,20080125,000000,11.4038,11.4038,11.0511,11.1033,27156.733514694,0
+BMRC.US,D,20080128,000000,10.989,11.3831,10.989,11.3831,39405.937777647,0
+BMRC.US,D,20080129,000000,11.4274,11.4895,11.4205,11.4895,3825.5925478184,0
+BMRC.US,D,20080130,000000,11.5043,11.72,11.5043,11.716,4661.9651292465,0
+BMRC.US,D,20080131,000000,11.4313,11.5841,11.3545,11.5447,81976.693163175,0
+BMRC.US,D,20080201,000000,11.7112,11.72,11.5723,11.6766,4979.6649083569,0
+BMRC.US,D,20080204,000000,11.8175,11.8412,11.8008,11.8215,60018.867854882,0
+BMRC.US,D,20080205,000000,11.9181,12.2146,11.9181,12.118,15887.018986058,0
+BMRC.US,D,20080206,000000,11.8412,12.2117,11.8412,12.2018,17858.178637919,0
+BMRC.US,D,20080207,000000,12.1062,12.2117,12.0462,12.1131,7201.5333315924,0
+BMRC.US,D,20080208,000000,11.99,12.0865,11.986,12.0865,2041.1957054027,0
+BMRC.US,D,20080211,000000,12.0176,12.0954,11.9535,12.0954,6095.1666886839,0
+BMRC.US,D,20080212,000000,12.058,12.058,11.99,12.0304,12750.621805703,0
+BMRC.US,D,20080214,000000,11.8215,12.0126,11.6225,11.7436,42262.190743836,0
+BMRC.US,D,20080215,000000,11.8215,12.0087,11.724,12.0087,8303.839913426,0
+BMRC.US,D,20080219,000000,12.1102,12.1102,12.0343,12.0343,2415.7363395616,0
+BMRC.US,D,20080220,000000,12.0018,12.0126,11.9959,12.0126,1762.0665065038,0
+BMRC.US,D,20080221,000000,11.7279,12.0048,11.7279,11.9752,6725.4911705611,0
+BMRC.US,D,20080222,000000,11.986,11.986,11.7318,11.7318,2989.2199663904,0
+BMRC.US,D,20080225,000000,11.8146,11.8412,11.7407,11.8215,20511.428550362,0
+BMRC.US,D,20080226,000000,11.8215,11.9594,11.72,11.9594,24725.771946102,0
+BMRC.US,D,20080227,000000,11.9181,11.9181,11.8008,11.8008,21252.38969653,0
+BMRC.US,D,20080228,000000,11.9181,11.9181,11.8412,11.8412,1553.9883764155,0
+BMRC.US,D,20080229,000000,11.8807,11.8807,11.8412,11.8589,4592.9440909733,0
+BMRC.US,D,20080303,000000,11.9101,11.9101,11.8215,11.8215,29787.653091225,0
+BMRC.US,D,20080304,000000,11.8215,11.8215,11.7811,11.8107,4729.9711522509,0
+BMRC.US,D,20080305,000000,11.7604,11.7644,11.72,11.72,25101.327595529,0
+BMRC.US,D,20080307,000000,11.655,11.655,11.6422,11.6422,848.55276465275,0
+BMRC.US,D,20080310,000000,11.6628,11.6628,11.6225,11.6225,14135.102632242,0
+BMRC.US,D,20080311,000000,11.6304,11.6343,11.6225,11.6225,2041.1957054027,0
+BMRC.US,D,20080312,000000,11.6225,11.6304,11.6225,11.6304,2253.3338965659,0
+BMRC.US,D,20080313,000000,11.6264,11.6264,11.5239,11.5239,13674.285700241,0
+BMRC.US,D,20080314,000000,11.5239,11.5239,11.4697,11.4697,2774.036729421,0
+BMRC.US,D,20080317,000000,11.5407,11.5525,11.4274,11.4274,10595.744390203,0
+BMRC.US,D,20080318,000000,11.4274,11.4274,10.985,11.0274,21063.596856547,0
+BMRC.US,D,20080319,000000,10.985,11.391,10.985,11.391,9076.2665329245,0
+BMRC.US,D,20080320,000000,11.2491,11.2491,11.1486,11.1486,14884.183900559,0
+BMRC.US,D,20080324,000000,11.2304,11.4205,11.2304,11.3673,15399.811657071,0
+BMRC.US,D,20080325,000000,11.326,11.4313,11.326,11.4313,29045.676929789,0
+BMRC.US,D,20080326,000000,11.4441,11.7132,11.4274,11.4274,5166.427717802,0
+BMRC.US,D,20080327,000000,11.6057,11.6057,11.5043,11.6028,4073.2562733869,0
+BMRC.US,D,20080328,000000,11.4274,11.4274,11.4274,11.4274,2829.8625692008,0
+BMRC.US,D,20080331,000000,11.5801,11.8451,11.4274,11.8215,35084.002763423,0
+BMRC.US,D,20080401,000000,11.8215,11.8215,11.4777,11.6462,94244.167700966,0
+BMRC.US,D,20080402,000000,11.5407,11.5407,11.5407,11.5407,509.53766489914,0
+BMRC.US,D,20080403,000000,11.6462,11.7722,11.5476,11.5476,2273.6342019404,0
+BMRC.US,D,20080404,000000,11.4383,11.5161,11.4274,11.5161,5196.8781758637,0
+BMRC.US,D,20080407,000000,11.8107,11.8107,11.4274,11.4569,13205.348646091,0
+BMRC.US,D,20080408,000000,11.4274,11.4274,11.4274,11.4274,4189.9830292901,0
+BMRC.US,D,20080409,000000,11.4274,11.4274,11.4274,11.4274,509.53766489914,0
+BMRC.US,D,20080410,000000,11.4274,11.4274,11.4274,11.4274,509.53766489914,0
+BMRC.US,D,20080414,000000,11.4274,11.4481,11.4274,11.4481,2750.6913782404,0
+BMRC.US,D,20080415,000000,11.4274,11.655,11.4274,11.655,1762.0665065038,0
+BMRC.US,D,20080416,000000,11.6176,11.6176,11.588,11.588,6846.2779875392,0
+BMRC.US,D,20080417,000000,11.4274,11.4274,11.4274,11.4274,398.90100060829,0
+BMRC.US,D,20080418,000000,11.588,11.6028,11.4383,11.4383,1344.8952310585,0
+BMRC.US,D,20080421,000000,11.4313,11.6964,11.4274,11.6097,5085.2264963041,0
+BMRC.US,D,20080422,000000,11.6057,11.6225,11.4649,11.4649,10424.206809789,0
+BMRC.US,D,20080423,000000,11.5683,11.5683,11.4274,11.4274,8986.9451892768,0
+BMRC.US,D,20080424,000000,11.5201,11.8175,11.5201,11.6894,1329.6700020276,0
+BMRC.US,D,20080428,000000,11.7722,11.7722,11.4274,11.4441,2711.1057827601,0
+BMRC.US,D,20080429,000000,11.4274,11.4274,11.3673,11.3673,3424.6615166727,0
+BMRC.US,D,20080430,000000,11.188,11.4274,11.188,11.4274,11345.84067379,0
+BMRC.US,D,20080501,000000,11.7722,11.7722,11.326,11.326,2273.6342019404,0
+BMRC.US,D,20080502,000000,11.4274,11.4422,11.2382,11.387,12066.501514584,0
+BMRC.US,D,20080505,000000,11.4274,11.4274,11.2412,11.4225,3718.0009293337,0
+BMRC.US,D,20080506,000000,11.4274,11.4274,11.2304,11.2304,3089.706477994,0
+BMRC.US,D,20080507,000000,11.3102,11.326,11.253,11.326,9301.599922581,0
+BMRC.US,D,20080508,000000,11.253,11.326,11.2491,11.326,16127.577604746,0
+BMRC.US,D,20080509,000000,11.659,11.659,11.326,11.326,16420.917017407,0
+BMRC.US,D,20080512,000000,11.4038,11.5201,11.2924,11.3417,5368.415756278,0
+BMRC.US,D,20080513,000000,11.2836,11.4274,11.2836,11.3673,26193.484024676,0
+BMRC.US,D,20080514,000000,11.4225,11.4225,11.3004,11.4225,2580.1688130948,0
+BMRC.US,D,20080515,000000,11.3506,11.3506,11.326,11.326,2314.2348126893,0
+BMRC.US,D,20080516,000000,11.326,11.326,11.2668,11.2668,2077.7362550768,0
+BMRC.US,D,20080519,000000,11.4225,11.4225,11.3082,11.3388,15137.93771774,0
+BMRC.US,D,20080520,000000,11.3082,11.4077,11.3082,11.4077,4600.0491978544,0
+BMRC.US,D,20080521,000000,11.3102,11.3132,11.2491,11.253,22287.705270628,0
+BMRC.US,D,20080522,000000,11.4225,11.4225,11.1417,11.3042,26685.766430006,0
+BMRC.US,D,20080523,000000,11.3673,11.387,11.3673,11.387,3330.2650966814,0
+BMRC.US,D,20080527,000000,11.3082,11.387,11.3082,11.387,4187.9529987527,0
+BMRC.US,D,20080528,000000,11.2836,11.387,11.2836,11.387,4757.3765645065,0
+BMRC.US,D,20080529,000000,11.4077,11.4077,11.2747,11.3584,4187.9529987527,0
+BMRC.US,D,20080530,000000,11.2698,11.4274,11.2412,11.2747,12837.913118814,0
+BMRC.US,D,20080602,000000,11.188,11.4205,11.188,11.3702,2666.4451109363,0
+BMRC.US,D,20080603,000000,11.391,11.391,11.1771,11.1771,3803.2622119065,0
+BMRC.US,D,20080604,000000,11.2304,11.2304,10.8393,10.8846,17921.10958458,0
+BMRC.US,D,20080605,000000,11.0274,11.0274,10.9978,10.9978,2755.766454584,0
+BMRC.US,D,20080606,000000,10.993,10.993,10.8944,10.9564,18683.386051392,0
+BMRC.US,D,20080609,000000,10.9978,10.9978,10.5822,10.6619,15664.730642208,0
+BMRC.US,D,20080610,000000,10.6392,10.9684,10.523,10.8018,9771.551992,0
+BMRC.US,D,20080611,000000,10.6294,10.7723,10.3871,10.4009,14310.700273731,0
+BMRC.US,D,20080612,000000,10.3939,10.8905,10.3831,10.4403,7013.7555068786,0
+BMRC.US,D,20080613,000000,10.6176,10.8274,10.6176,10.8107,6976.1999419358,0
+BMRC.US,D,20080616,000000,10.724,10.8018,10.526,10.5348,11587.414307746,0
+BMRC.US,D,20080617,000000,10.3871,10.6658,10.255,10.4531,45773.12855835,0
+BMRC.US,D,20080618,000000,10.3319,10.4984,10.322,10.3476,43550.245119846,0
+BMRC.US,D,20080619,000000,10.5486,10.5486,10.3595,10.3673,6602.6743230456,0
+BMRC.US,D,20080620,000000,10.4403,10.4787,10.3634,10.4787,52903.610821131,0
+BMRC.US,D,20080623,000000,10.2944,10.5151,9.85108,9.88951,7234.0138201915,0
+BMRC.US,D,20080624,000000,9.85108,10.0431,9.85108,9.94466,8145.4975315051,0
+BMRC.US,D,20080625,000000,10.0087,10.0087,9.96442,9.96442,3428.7215777476,0
+BMRC.US,D,20080626,000000,10.0471,10.0471,9.49838,9.5634,76658.013155064,0
+BMRC.US,D,20080627,000000,9.84321,9.85108,9.4964,9.4964,12809.492691289,0
+BMRC.US,D,20080630,000000,9.457,9.77029,9.457,9.61365,6773.1968881911,0
+BMRC.US,D,20080701,000000,9.59099,9.72104,9.4964,9.4964,15858.598558534,0
+BMRC.US,D,20080702,000000,9.52794,9.81562,9.52794,9.65306,8532.2183488887,0
+BMRC.US,D,20080703,000000,9.57326,10.2442,9.57326,10.2392,12258.339400373,0
+BMRC.US,D,20080707,000000,10.2442,10.586,9.5634,9.99103,13991.985479351,0
+BMRC.US,D,20080708,000000,9.84714,9.92005,9.64222,9.73581,8528.1582878138,0
+BMRC.US,D,20080709,000000,9.8304,9.8304,9.75158,9.79197,26963.880613636,0
+BMRC.US,D,20080710,000000,9.67572,9.84714,9.63335,9.75158,5711.4909171065,0
+BMRC.US,D,20080711,000000,9.65601,9.77029,9.55946,9.75158,47049.002751134,0
+BMRC.US,D,20080714,000000,9.63828,9.75158,9.5703,9.5703,22479.543156417,0
+BMRC.US,D,20080715,000000,9.55453,9.60971,9.55453,9.55453,48723.777944528,0
+BMRC.US,D,20080716,000000,9.55453,9.6304,9.55453,9.6304,12375.066156275,0
+BMRC.US,D,20080717,000000,9.67276,10.0038,9.65306,9.93583,21673.62103305,0
+BMRC.US,D,20080718,000000,10.1269,10.523,10.1269,10.5023,6625.0046589575,0
+BMRC.US,D,20080721,000000,10.6254,10.6392,10.526,10.6324,25144.973252084,0
+BMRC.US,D,20080722,000000,10.6392,11.5377,10.6215,11.2136,102705.33498104,0
+BMRC.US,D,20080723,000000,11.3792,11.387,10.6954,10.8215,22010.606102266,0
+BMRC.US,D,20080724,000000,11.5801,11.5801,11.2698,11.5003,22237.969522461,0
+BMRC.US,D,20080725,000000,11.2382,11.326,11.2382,11.326,6218.9985514681,0
+BMRC.US,D,20080728,000000,11.2382,11.3792,11.2382,11.321,21323.440765341,0
+BMRC.US,D,20080729,000000,11.326,11.326,11.0717,11.2225,20836.233436354,0
+BMRC.US,D,20080730,000000,11.2304,11.2304,11.1693,11.1693,3428.7215777476,0
+BMRC.US,D,20080731,000000,11.2097,11.2304,11.1545,11.2264,9541.1435259998,0
+BMRC.US,D,20080801,000000,11.0935,11.2304,11.0935,11.2304,5862.7281921462,0
+BMRC.US,D,20080804,000000,11.2304,11.2304,10.9308,10.993,9620.3147169602,0
+BMRC.US,D,20080805,000000,11.2018,11.326,11.0353,11.1653,53635.436829881,0
+BMRC.US,D,20080806,000000,11.2264,11.2304,11.1969,11.2304,16336.670750102,0
+BMRC.US,D,20080807,000000,11.2097,11.6728,11.1299,11.1299,47492.564423567,0
+BMRC.US,D,20080808,000000,11.326,11.326,11.2136,11.326,15554.093977917,0
+BMRC.US,D,20080811,000000,11.326,11.6894,11.326,11.6668,11903.084056319,0
+BMRC.US,D,20080812,000000,11.6264,11.8146,11.4422,11.659,11692.975895693,0
+BMRC.US,D,20080813,000000,11.7022,11.8175,11.5447,11.8008,8024.710714527,0
+BMRC.US,D,20080814,000000,11.8146,11.8175,11.6136,11.7969,7340.5904234075,0
+BMRC.US,D,20080815,000000,11.659,11.72,11.5614,11.6422,9037.695952713,0
+BMRC.US,D,20080818,000000,11.7919,11.8175,11.6846,11.7604,20557.104237454,0
+BMRC.US,D,20080819,000000,11.7604,11.7604,11.7604,11.7604,4694.4456178456,0
+BMRC.US,D,20080820,000000,11.6894,11.72,11.391,11.391,12788.177370646,0
+BMRC.US,D,20080821,000000,11.2225,11.2698,11.1201,11.1486,8440.8669747036,0
+BMRC.US,D,20080822,000000,11.1693,11.5841,11.1693,11.3545,8265.2693332145,0
+BMRC.US,D,20080825,000000,11.3417,11.5239,11.3417,11.5239,4187.9529987527,0
+BMRC.US,D,20080826,000000,11.7132,11.7772,11.7112,11.7772,16340.730811178,0
+BMRC.US,D,20080827,000000,11.7811,11.9181,11.7811,11.9181,25840.25871116,0
+BMRC.US,D,20080828,000000,12.0224,12.2993,11.9181,12.189,20071.926939005,0
+BMRC.US,D,20080829,000000,12.2954,12.2954,11.9634,12.1397,12069.54656039,0
+BMRC.US,D,20080902,000000,12.2057,12.2146,12.0087,12.2117,19313.710533269,0
+BMRC.US,D,20080903,000000,12.055,12.2146,11.9368,12.2146,2940.4992334916,0
+BMRC.US,D,20080904,000000,12.1979,12.2146,11.8383,12.2146,42507.824438867,0
+BMRC.US,D,20080905,000000,12.1673,12.2865,12.1358,12.2117,23263.134943871,0
+BMRC.US,D,20080908,000000,12.2569,12.9585,12.2175,12.9585,34258.795349951,0
+BMRC.US,D,20080909,000000,12.7486,12.8954,12.654,12.789,15719.541466719,0
+BMRC.US,D,20080910,000000,12.786,13.0037,12.786,13.0037,21019.951199993,0
+BMRC.US,D,20080911,000000,12.8096,13.0037,12.8096,13.0037,18365.68627228,0
+BMRC.US,D,20080912,000000,12.9998,13.2382,12.9998,13.2225,7141.6474307377,0
+BMRC.US,D,20080915,000000,13.118,13.118,12.6087,12.6087,8120.122149787,0
+BMRC.US,D,20080916,000000,12.2421,12.5742,11.8629,12.521,8526.1282572764,0
+BMRC.US,D,20080917,000000,12.1437,12.1919,11.8973,12.0087,12069.54656039,0
+BMRC.US,D,20080918,000000,12.0304,12.6087,11.9772,12.4619,11611.774674195,0
+BMRC.US,D,20080919,000000,12.9998,13.0037,11.4935,12.459,16759.93211716,0
+BMRC.US,D,20080922,000000,12.6983,13.0037,12.1131,12.8737,43341.151974488,0
+BMRC.US,D,20080923,000000,12.9998,12.9998,11.8008,12.7072,18721.956631602,0
+BMRC.US,D,20080924,000000,12.7939,12.8058,12.7939,12.8058,2711.1057827601,0
+BMRC.US,D,20080925,000000,11.5653,12.4855,11.5476,12.4855,7523.2931717777,0
+BMRC.US,D,20080926,000000,12.4855,13.0037,12.3654,12.3654,9529.9783580438,0
+BMRC.US,D,20080929,000000,12.0728,12.9417,11.4353,12.9417,15146.05783989,0
+BMRC.US,D,20080930,000000,12.3368,12.5102,11.8255,12.4116,25136.853129934,0
+BMRC.US,D,20081001,000000,12.3131,12.6087,12.1023,12.3131,8660.1102727479,0
+BMRC.US,D,20081002,000000,12.6087,12.9023,12.6087,12.6087,6416.9265288692,0
+BMRC.US,D,20081003,000000,12.6087,13.0037,11.4531,12.2373,11164.152940689,0
+BMRC.US,D,20081006,000000,11.4274,11.6225,10.8353,11.2304,11938.609590724,0
+BMRC.US,D,20081007,000000,10.9604,11.2304,10.9604,11.0314,6264.6742385607,0
+BMRC.US,D,20081008,000000,10.0156,11.1742,9.85108,10.8737,72956.252470031,0
+BMRC.US,D,20081009,000000,10.4619,11.3584,10.4619,10.7525,26992.301041161,0
+BMRC.US,D,20081010,000000,10.6422,11.2304,9.85108,10.6422,34220.22476974,0
+BMRC.US,D,20081013,000000,10.8274,11.1239,10.8274,11.0314,6247.4189789924,0
+BMRC.US,D,20081014,000000,11.1269,11.326,11.0314,11.326,4347.3103959422,0
+BMRC.US,D,20081015,000000,11.1269,11.2924,10.4403,10.457,4823.3525569735,0
+BMRC.US,D,20081016,000000,11.7062,11.7062,10.2442,11.3466,5616.0794818465,0
+BMRC.US,D,20081017,000000,10.7407,11.6176,10.7407,11.5239,7948.5845693728,0
+BMRC.US,D,20081020,000000,10.853,11.9023,10.8353,11.8047,10464.807420538,0
+BMRC.US,D,20081021,000000,10.9102,11.8215,10.9102,11.6304,6852.3680791515,0
+BMRC.US,D,20081022,000000,11.8215,11.8215,10.8806,10.9348,1530.6430252349,0
+BMRC.US,D,20081023,000000,10.8353,11.0314,10.8353,11.0314,13283.504821783,0
+BMRC.US,D,20081024,000000,10.9151,11.7436,10.8353,10.993,8964.6148533649,0
+BMRC.US,D,20081027,000000,11.0471,11.0471,10.993,11.0314,12436.982087667,0
+BMRC.US,D,20081028,000000,11.0314,11.0314,10.7407,10.8984,9655.8402513655,0
+BMRC.US,D,20081029,000000,11.0314,11.2304,10.586,11.2304,7616.6745765002,0
+BMRC.US,D,20081030,000000,10.5782,10.8944,10.4441,10.5536,17313.115438615,0
+BMRC.US,D,20081031,000000,10.7121,11.2461,10.4659,11.1417,14780.65234315,0
+BMRC.US,D,20081103,000000,11.1417,11.2264,11.1299,11.2264,3375.940783774,0
+BMRC.US,D,20081104,000000,11.2491,11.2491,11.1486,11.2018,4833.5027096607,0
+BMRC.US,D,20081105,000000,11.3388,11.3388,11.1299,11.1486,5583.5989932473,0
+BMRC.US,D,20081106,000000,11.1545,11.1693,11.0314,11.0314,8634.7348910298,0
+BMRC.US,D,20081107,000000,10.5536,10.8984,10.5427,10.7605,4295.5446172373,0
+BMRC.US,D,20081110,000000,11.0274,11.0274,10.5536,10.8353,3466.2771426903,0
+BMRC.US,D,20081111,000000,10.5654,10.5998,10.4077,10.4826,8812.3625630564,0
+BMRC.US,D,20081112,000000,10.0905,10.3437,9.94863,10.0511,22152.708239887,0
+BMRC.US,D,20081113,000000,9.8629,9.89738,9.72793,9.86586,19657.800709366,0
+BMRC.US,D,20081114,000000,9.68458,10.2964,9.66882,10.2964,18490.533150334,0
+BMRC.US,D,20081117,000000,10.0205,10.5398,9.85502,10.0363,19301.530350044,0
+BMRC.US,D,20081118,000000,9.85108,9.85108,9.4176,9.8304,34504.429044982,0
+BMRC.US,D,20081119,000000,9.47867,9.94466,9.47867,9.65601,7999.335332809,0
+BMRC.US,D,20081120,000000,9.39395,9.64912,9.37818,9.43335,24764.342526313,0
+BMRC.US,D,20081121,000000,9.36045,9.85108,9.25907,9.3568,12547.618751958,0
+BMRC.US,D,20081124,000000,9.20174,9.84321,9.09819,9.57326,13615.414814655,0
+BMRC.US,D,20081125,000000,9.84714,9.85108,9.1644,9.53483,18476.322936571,0
+BMRC.US,D,20081126,000000,9.53483,9.61661,9.2103,9.21523,17765.812248465,0
+BMRC.US,D,20081128,000000,9.37424,9.71217,9.37424,9.71217,1738.7211553231,0
+BMRC.US,D,20081201,000000,9.457,9.457,9.41464,9.41464,509.53766489914,0
+BMRC.US,D,20081202,000000,9.4176,9.4176,9.40675,9.41464,738.93111563062,0
+BMRC.US,D,20081203,000000,9.19582,9.19582,9.19582,9.19582,297.39947373595,0
+BMRC.US,D,20081204,000000,9.25907,9.4176,9.18134,9.18134,12071.576590927,0
+BMRC.US,D,20081205,000000,9.06312,9.15395,9.06312,9.11947,5587.6590543222,0
+BMRC.US,D,20081208,000000,9.14538,9.4964,9.14538,9.33631,14602.009655855,0
+BMRC.US,D,20081209,000000,9.26301,9.81167,9.25907,9.39789,5878.9684364458,0
+BMRC.US,D,20081210,000000,9.30991,9.81167,9.30006,9.73581,35620.945840578,0
+BMRC.US,D,20081211,000000,9.51021,9.85108,9.45898,9.69739,4252.913975951,0
+BMRC.US,D,20081212,000000,9.44123,9.85108,9.44123,9.85108,6095.1666886839,0
+BMRC.US,D,20081215,000000,9.39395,9.85108,9.39395,9.85108,1496.1325060983,0
+BMRC.US,D,20081216,000000,9.47375,9.98011,9.31966,9.96829,5075.0763436169,0
+BMRC.US,D,20081217,000000,9.96829,9.96829,9.85108,9.87473,21266.599910292,0
+BMRC.US,D,20081218,000000,9.51021,9.88064,9.51021,9.88064,738.93111563062,0
+BMRC.US,D,20081219,000000,10.0363,10.0363,9.41464,9.67276,1609.8142161953,0
+BMRC.US,D,20081222,000000,9.37031,9.72399,9.26686,9.63828,3556.6135016067,0
+BMRC.US,D,20081223,000000,9.46685,9.85108,9.26301,9.85108,12238.039094998,0
+BMRC.US,D,20081224,000000,9.70133,10.1664,9.70133,10.1664,509.53766489914,0
+BMRC.US,D,20081226,000000,10.0087,10.0087,9.8304,9.83827,1738.7211553231,0
+BMRC.US,D,20081229,000000,9.66882,9.84714,9.66882,9.75158,2041.1957054027,0
+BMRC.US,D,20081230,000000,9.98011,9.98011,9.33631,9.36537,25477.898260225,0
+BMRC.US,D,20081231,000000,9.28055,9.45306,9.28055,9.45306,13323.090417263,0
+BMRC.US,D,20090102,000000,9.29621,9.44123,9.28055,9.28055,35907.180146359,0
+BMRC.US,D,20090105,000000,9.43335,9.43335,9.34016,9.3568,116148.19720001,0
+BMRC.US,D,20090106,000000,9.3568,9.45898,9.33631,9.33631,43550.245119846,0
+BMRC.US,D,20090107,000000,9.31966,9.6304,9.31966,9.457,5071.016282542,0
+BMRC.US,D,20090108,000000,9.5703,9.5703,9.3568,9.3568,4374.7158081978,0
+BMRC.US,D,20090109,000000,9.3568,9.45898,9.33139,9.33139,2041.1957054027,0
+BMRC.US,D,20090112,000000,9.52005,9.52005,9.11947,9.11947,18714.851524722,0
+BMRC.US,D,20090114,000000,8.92735,9.04706,8.72666,8.72666,14931.88961819,0
+BMRC.US,D,20090115,000000,8.76716,8.76716,8.12047,8.25761,13951.384868602,0
+BMRC.US,D,20090116,000000,8.65336,8.65336,8.37219,8.37219,6407.7913914507,0
+BMRC.US,D,20090120,000000,8.56194,8.64529,8.27436,8.27436,7498.9328053283,0
+BMRC.US,D,20090121,000000,8.16795,8.17614,7.47733,7.52639,36476.603712112,0
+BMRC.US,D,20090122,000000,7.52639,7.82146,7.4861,7.82146,32502.81893506,0
+BMRC.US,D,20090123,000000,7.80087,7.82905,7.4861,7.80087,404299.86682262,0
+BMRC.US,D,20090126,000000,7.72275,7.88018,7.72275,7.85663,17049.211468747,0
+BMRC.US,D,20090127,000000,7.76245,7.83319,7.72275,7.72275,9273.1794950568,0
+BMRC.US,D,20090128,000000,7.78116,7.88018,7.72678,7.88018,6957.9296670988,0
+BMRC.US,D,20090129,000000,7.96618,8.25366,7.89604,7.89969,20517.518641974,0
+BMRC.US,D,20090130,000000,7.97851,7.97851,7.97851,7.97851,400.93103114573,0
+BMRC.US,D,20090202,000000,8.23465,8.23465,7.65515,7.70186,5931.7492304194,0
+BMRC.US,D,20090203,000000,7.82146,7.82146,7.52639,7.52639,20991.530772468,0
+BMRC.US,D,20090204,000000,7.52639,7.58875,7.50629,7.5189,10792.657352335,0
+BMRC.US,D,20090205,000000,7.52994,7.57999,7.38728,7.48994,44237.410456771,0
+BMRC.US,D,20090206,000000,7.48156,7.95023,7.46521,7.95023,49802.739175182,0
+BMRC.US,D,20090209,000000,7.73437,7.73437,7.69417,7.71506,2043.2257359402,0
+BMRC.US,D,20090210,000000,7.69417,7.83703,7.62491,7.62491,6534.6683000411,0
+BMRC.US,D,20090211,000000,7.60461,7.60461,7.40816,7.52254,105267.2335193,0
+BMRC.US,D,20090212,000000,7.36659,7.46521,7.36659,7.46137,1762.0665065038,0
+BMRC.US,D,20090213,000000,7.4861,7.4861,7.34886,7.43211,2558.8534924516,0
+BMRC.US,D,20090217,000000,7.43211,7.45742,7.28905,7.45742,7708.0259506853,0
+BMRC.US,D,20090218,000000,7.39141,7.46935,7.37092,7.46935,5293.3046263924,0
+BMRC.US,D,20090219,000000,7.4861,7.4861,7.32935,7.36659,16418.88698687,0
+BMRC.US,D,20090220,000000,7.36659,7.36659,7.15566,7.15566,37125.198468827,0
+BMRC.US,D,20090223,000000,7.32107,7.32107,7.01388,7.01388,48874.000204299,0
+BMRC.US,D,20090224,000000,6.89448,7.10087,6.84433,6.88335,28339.226302757,0
+BMRC.US,D,20090225,000000,6.8599,7.03674,6.85655,7.01388,4436.6317395899,0
+BMRC.US,D,20090226,000000,6.89034,7.26876,6.89034,7.09221,19872.983946335,0
+BMRC.US,D,20090227,000000,7.07083,7.1126,7.07083,7.09221,2787.2319279144,0
+BMRC.US,D,20090302,000000,6.70109,7.10453,6.70109,7.08364,25490.07844345,0
+BMRC.US,D,20090303,000000,6.99359,7.09635,6.99359,7.05674,9852.7532134978,0
+BMRC.US,D,20090304,000000,7.05674,7.12787,7.0524,7.09221,19619.230129154,0
+BMRC.US,D,20090305,000000,7.09221,7.09221,6.99359,6.99359,79861.401343155,0
+BMRC.US,D,20090306,000000,6.94196,7.07083,6.94196,7.01388,5873.8933601022,0
+BMRC.US,D,20090309,000000,6.87576,7.07497,6.87576,7.00984,4378.7758692727,0
+BMRC.US,D,20090310,000000,6.88335,7.09221,6.79626,6.79626,22208.534079668,0
+BMRC.US,D,20090311,000000,6.79626,7.07083,6.79626,7.07083,738.93111563062,0
+BMRC.US,D,20090312,000000,7.15093,7.15093,7.06837,7.08364,3418.5714250603,0
+BMRC.US,D,20090313,000000,7.08778,7.4861,7.08778,7.09221,9846.6631218855,0
+BMRC.US,D,20090316,000000,7.48156,7.48156,7.41181,7.42048,2900.9136380114,0
+BMRC.US,D,20090317,000000,7.56846,8.03771,7.56846,7.88018,13871.198662374,0
+BMRC.US,D,20090318,000000,7.78116,7.88018,7.73801,7.86028,8373.8759669679,0
+BMRC.US,D,20090320,000000,8.39692,8.39692,7.88018,8.04953,2762.871561465,0
+BMRC.US,D,20090323,000000,8.07653,8.62785,7.97851,8.38519,19135.067845973,0
+BMRC.US,D,20090324,000000,8.55347,8.86243,8.19515,8.19929,8755.5217080079,0
+BMRC.US,D,20090325,000000,8.23051,8.8376,8.23051,8.65711,3616.4994024614,0
+BMRC.US,D,20090326,000000,8.6644,8.9508,8.6644,8.9508,4224.4935484267,0
+BMRC.US,D,20090327,000000,8.81523,8.86716,8.66795,8.66795,32352.596675289,0
+BMRC.US,D,20090330,000000,8.2984,8.31485,8.27436,8.31485,3556.6135016067,0
+BMRC.US,D,20090331,000000,8.62785,8.68115,8.31485,8.47514,7424.8366907115,0
+BMRC.US,D,20090401,000000,8.58953,8.76716,8.31859,8.76716,34594.765403899,0
+BMRC.US,D,20090402,000000,8.96391,9.19582,8.96391,9.19582,6611.8094604641,0
+BMRC.US,D,20090403,000000,9.25523,9.3568,9.23868,9.31572,11490.987857217,0
+BMRC.US,D,20090406,000000,9.15691,9.4176,8.84588,8.94696,20832.173375278,0
+BMRC.US,D,20090407,000000,9.31966,9.31966,9.01198,9.03859,13336.285615757,0
+BMRC.US,D,20090408,000000,9.06312,9.16075,8.9837,9.16075,8755.5217080079,0
+BMRC.US,D,20090409,000000,9.16075,9.43533,9.04311,9.23868,13699.66108196,0
+BMRC.US,D,20090413,000000,9.06312,9.37818,9.06312,9.29621,3965.6646549022,0
+BMRC.US,D,20090414,000000,9.43335,9.43335,9.08873,9.37818,16766.022208773,0
+BMRC.US,D,20090415,000000,9.42843,9.457,9.28439,9.457,10502.362985481,0
+BMRC.US,D,20090416,000000,9.55453,9.63335,9.457,9.57326,7359.8757135132,0
+BMRC.US,D,20090417,000000,9.57326,9.84714,9.4639,9.84714,7078.7164840768,0
+BMRC.US,D,20090420,000000,9.457,9.65306,9.3568,9.45306,18329.145722607,0
+BMRC.US,D,20090421,000000,9.41464,9.88557,9.41464,9.85108,26339.646223372,0
+BMRC.US,D,20090422,000000,9.8304,10.0285,9.65306,10.0285,29139.058334511,0
+BMRC.US,D,20090423,000000,9.71217,10.1614,9.70823,10.0679,30015.016511419,0
+BMRC.US,D,20090424,000000,9.77916,10.2639,9.77916,10.2639,16995.415659504,0
+BMRC.US,D,20090427,000000,10.2058,10.2186,9.8304,10.0471,11581.324216134,0
+BMRC.US,D,20090428,000000,9.89344,10.1191,9.89344,10.1191,20959.050283869,0
+BMRC.US,D,20090429,000000,9.92005,10.0471,9.92005,10.0285,14962.340076251,0
+BMRC.US,D,20090430,000000,9.9526,10.1447,9.9526,10.0905,7242.1339423413,0
+BMRC.US,D,20090501,000000,10.3141,10.3437,10.0403,10.2058,78303.352905665,0
+BMRC.US,D,20090504,000000,10.1526,10.3437,10.1526,10.3437,5583.5989932473,0
+BMRC.US,D,20090505,000000,10.1171,10.3801,10.0855,10.3801,11537.678559579,0
+BMRC.US,D,20090506,000000,10.1526,10.5398,10.1526,10.5398,61668.267666558,0
+BMRC.US,D,20090507,000000,10.1358,10.4077,10.0285,10.255,6266.7042690981,0
+BMRC.US,D,20090508,000000,10.0511,10.5023,10.0511,10.5023,17517.133507628,0
+BMRC.US,D,20090511,000000,10.0323,10.586,10.0323,10.457,16383.361452464,0
+BMRC.US,D,20090512,000000,10.5023,10.5023,10.0727,10.3673,10300.374947005,0
+BMRC.US,D,20090513,000000,9.85502,10.1092,9.85502,10.0639,15245.529336225,0
+BMRC.US,D,20090514,000000,9.85896,10.0639,9.85896,10.0471,21758.882315623,0
+BMRC.US,D,20090515,000000,10.187,10.2442,9.85108,10.2442,18719.926601065,0
+BMRC.US,D,20090518,000000,10.0471,10.4403,10.0245,10.1978,31865.389346301,0
+BMRC.US,D,20090519,000000,10.2964,10.3259,9.96829,10.3259,29050.752006132,0
+BMRC.US,D,20090520,000000,10.4353,11.0314,10.2482,10.9684,81705.684086426,0
+BMRC.US,D,20090521,000000,10.5998,10.9722,10.5998,10.8274,110398.1357027,0
+BMRC.US,D,20090522,000000,10.7791,10.8353,10.3437,10.4077,87965.283248643,0
+BMRC.US,D,20090526,000000,10.4403,10.5604,10.3437,10.5604,18849.848555462,0
+BMRC.US,D,20090527,000000,10.5574,10.6737,10.0205,10.3319,58699.348005542,0
+BMRC.US,D,20090528,000000,10.4619,10.7072,10.322,10.7072,77773.514935391,0
+BMRC.US,D,20090529,000000,10.7161,10.7161,10.2639,10.6392,23141.333111624,0
+BMRC.US,D,20090601,000000,10.6737,10.6737,10.4698,10.658,10271.954519481,0
+BMRC.US,D,20090602,000000,10.26,10.6392,10.26,10.6392,11320.465292072,0
+BMRC.US,D,20090603,000000,10.2442,10.4441,10.2442,10.4403,23813.273219519,0
+BMRC.US,D,20090604,000000,10.6422,10.6422,10.4747,10.6392,11535.648529041,0
+BMRC.US,D,20090605,000000,10.5398,10.7979,10.3939,10.5742,11475.762628187,0
+BMRC.US,D,20090608,000000,10.6984,10.8353,10.6254,10.8353,9927.8643433834,0
+BMRC.US,D,20090609,000000,10.6944,10.8235,10.6422,10.8235,9985.7202137006,0
+BMRC.US,D,20090610,000000,10.8353,10.8353,10.6954,10.7358,24286.270334745,0
+BMRC.US,D,20090611,000000,10.7979,10.7979,10.6392,10.6816,62358.47804929,0
+BMRC.US,D,20090612,000000,10.7753,10.7753,10.5574,10.6392,14815.162862287,0
+BMRC.US,D,20090615,000000,10.5574,10.6392,10.4403,10.5082,31731.40733083,0
+BMRC.US,D,20090616,000000,10.595,10.6392,10.523,10.5998,12402.471568531,0
+BMRC.US,D,20090617,000000,10.6324,10.6392,10.5486,10.6392,42671.241897131,0
+BMRC.US,D,20090618,000000,10.5742,10.6452,10.5742,10.6392,150724.69232907,0
+BMRC.US,D,20090619,000000,10.5398,10.6392,10.519,10.6392,46645.026674182,0
+BMRC.US,D,20090622,000000,10.6392,10.6392,10.5082,10.6392,38788.808494263,0
+BMRC.US,D,20090623,000000,10.6392,10.6392,10.4037,10.4037,7007.6654152662,0
+BMRC.US,D,20090624,000000,10.5122,10.6392,10.5122,10.6254,31266.530337755,0
+BMRC.US,D,20090625,000000,10.5822,10.6392,10.3969,10.6363,60698.928084927,0
+BMRC.US,D,20090626,000000,10.6363,11.5239,10.4403,11.4865,1965505.0017988,0
+BMRC.US,D,20090629,000000,11.4225,11.4225,10.8649,10.8649,103334.64444765,0
+BMRC.US,D,20090630,000000,10.9526,11.0471,10.5053,10.6215,48255.855905647,0
+BMRC.US,D,20090701,000000,10.6176,11.4107,10.6176,11.1486,59760.038961358,0
+BMRC.US,D,20090702,000000,11.0314,11.1693,10.6954,11.1239,50390.433015773,0
+BMRC.US,D,20090706,000000,11.1377,11.1447,10.4619,10.8313,99818.631556794,0
+BMRC.US,D,20090707,000000,11.0008,11.1121,10.7575,10.9072,42578.875507677,0
+BMRC.US,D,20090708,000000,10.8905,11.257,10.6658,10.9684,40147.913939084,0
+BMRC.US,D,20090709,000000,11.0314,11.0314,10.8313,10.8846,32115.083102408,0
+BMRC.US,D,20090710,000000,10.919,11.0087,10.7643,10.8984,29470.968327383,0
+BMRC.US,D,20090713,000000,10.9456,11.0274,10.8846,11.0274,33536.10447862,0
+BMRC.US,D,20090714,000000,10.9151,11.2097,10.9151,10.9654,67983.692668555,0
+BMRC.US,D,20090715,000000,11.0511,11.1771,10.9348,11.1239,44947.921144877,0
+BMRC.US,D,20090716,000000,11.0935,11.0935,10.9496,11.0629,20616.990138309,0
+BMRC.US,D,20090717,000000,11.0973,11.1299,11.0274,11.0935,42916.875592162,0
+BMRC.US,D,20090720,000000,11.1161,11.3634,11.055,11.2698,33266.11041714,0
+BMRC.US,D,20090721,000000,11.4274,11.6176,11.1919,11.5525,45314.341656886,0
+BMRC.US,D,20090722,000000,11.588,12.2146,11.588,12.1023,33990.831319009,0
+BMRC.US,D,20090723,000000,11.9063,13.0037,11.9063,12.8481,70474.540138001,0
+BMRC.US,D,20090724,000000,12.7023,12.9841,12.2461,12.8362,60700.958115464,0
+BMRC.US,D,20090727,000000,12.5811,12.9998,12.5663,12.8215,24489.273388489,0
+BMRC.US,D,20090728,000000,12.7112,12.9377,12.456,12.7338,46797.278964491,0
+BMRC.US,D,20090729,000000,12.9023,12.9023,12.6127,12.6274,20355.116198978,0
+BMRC.US,D,20090730,000000,12.722,12.789,12.3082,12.4668,49310.45676985,0
+BMRC.US,D,20090731,000000,12.3476,12.6087,12.2993,12.5693,39886.039999754,0
+BMRC.US,D,20090803,000000,12.459,12.9417,12.459,12.7269,77313.71301866,0
+BMRC.US,D,20090804,000000,12.5693,13.32,12.5693,13.1594,28329.07615007,0
+BMRC.US,D,20090805,000000,13.1594,13.1594,12.4244,13.0037,65255.331626226,0
+BMRC.US,D,20090806,000000,12.9082,12.9377,12.3131,12.3131,13749.396830127,0
+BMRC.US,D,20090807,000000,12.5663,12.919,12.1102,12.3436,132022.02098758,0
+BMRC.US,D,20090810,000000,12.2806,12.5318,12.1102,12.1269,65909.001459284,0
+BMRC.US,D,20090811,000000,12.1437,12.383,11.8047,12.1269,52521.965080091,0
+BMRC.US,D,20090812,000000,12.0728,12.3792,11.8412,12.2018,153227.71998175,0
+BMRC.US,D,20090813,000000,11.8915,12.1102,11.651,11.7022,57228.590881161,0
+BMRC.US,D,20090814,000000,11.785,11.9594,11.5614,11.5614,21891.849315826,0
+BMRC.US,D,20090817,000000,11.4807,11.9496,11.4807,11.6343,13467.222585422,0
+BMRC.US,D,20090818,000000,11.5289,11.72,11.5289,11.72,18950.335067065,0
+BMRC.US,D,20090819,000000,11.4441,12.5535,11.4441,12.1762,73930.667128005,0
+BMRC.US,D,20090820,000000,12.2018,12.4018,11.6264,11.8215,85429.775107372,0
+BMRC.US,D,20090821,000000,12.0264,12.0658,11.4697,12.058,74065.664158745,0
+BMRC.US,D,20090824,000000,12.0304,12.5495,11.7368,12.4156,64765.079251433,0
+BMRC.US,D,20090825,000000,12.3978,13.189,12.3978,12.9417,69857.410854617,0
+BMRC.US,D,20090826,000000,12.8176,12.9082,12.718,12.8885,10282.104672168,0
+BMRC.US,D,20090827,000000,12.9023,13.1702,12.6629,13.0225,13283.504821783,0
+BMRC.US,D,20090828,000000,13.0225,13.0225,12.5811,12.5811,12998.285531272,0
+BMRC.US,D,20090831,000000,12.5131,12.8954,12.2954,12.2954,31084.842604653,0
+BMRC.US,D,20090901,000000,12.8796,12.8796,12.2688,12.4619,23297.645463007,0
+BMRC.US,D,20090902,000000,12.5102,12.7072,12.1811,12.3436,48027.477470184,0
+BMRC.US,D,20090903,000000,12.6017,12.6017,12.1762,12.3654,9929.8943739208,0
+BMRC.US,D,20090904,000000,12.2057,12.3368,11.8471,12.1437,13362.676012743,0
+BMRC.US,D,20090908,000000,12.1397,12.4362,11.7604,12.0756,5996.7102076177,0
+BMRC.US,D,20090909,000000,11.5723,12.2993,11.5723,12.2993,24489.273388489,0
+BMRC.US,D,20090910,000000,12.32,12.4244,12.2146,12.3948,15959.085070137,0
+BMRC.US,D,20090911,000000,12.3397,12.5811,12.3249,12.39,21786.287727878,0
+BMRC.US,D,20090914,000000,12.2777,12.4116,12.2146,12.3476,15736.796726287,0
+BMRC.US,D,20090915,000000,12.3654,12.6796,12.3525,12.6165,13577.859249713,0
+BMRC.US,D,20090916,000000,12.3318,12.8018,12.3318,12.6087,40675.72187882,0
+BMRC.US,D,20090917,000000,12.4895,12.6087,12.4156,12.5585,26552.799429804,0
+BMRC.US,D,20090918,000000,12.5535,12.6087,12.4294,12.4855,54013.022509845,0
+BMRC.US,D,20090921,000000,12.4156,12.4786,12.122,12.2609,14653.77543456,0
+BMRC.US,D,20090922,000000,12.1496,12.5495,12.0826,12.3948,35294.110924049,0
+BMRC.US,D,20090923,000000,12.3712,12.5407,12.055,12.3368,35469.708565538,0
+BMRC.US,D,20090924,000000,12.3397,12.4708,12.0382,12.3318,19840.503457736,0
+BMRC.US,D,20090925,000000,12.383,12.8215,11.922,12.5042,67912.641599744,0
+BMRC.US,D,20090928,000000,12.521,12.7782,12.2609,12.3614,51208.535322363,0
+BMRC.US,D,20090929,000000,12.4018,12.4116,12.2274,12.3436,19573.554442061,0
+BMRC.US,D,20090930,000000,12.2225,12.6274,12.0786,12.3436,32286.620682822,0
+BMRC.US,D,20091001,000000,12.3033,12.722,12.1358,12.6087,87161.391155814,0
+BMRC.US,D,20091002,000000,12.5102,12.5495,11.9328,12.3436,27758.637569047,0
+BMRC.US,D,20091005,000000,12.2225,12.8058,12.189,12.2737,24274.090151519,0
+BMRC.US,D,20091006,000000,12.3249,12.782,12.3249,12.6629,21487.873238874,0
+BMRC.US,D,20091007,000000,12.654,12.718,12.5279,12.6431,10355.185771516,0
+BMRC.US,D,20091008,000000,12.6392,12.6885,12.5495,12.5495,29452.698052547,0
+BMRC.US,D,20091009,000000,12.8058,12.8058,12.3082,12.4362,22116.167690214,0
+BMRC.US,D,20091012,000000,12.2333,12.7535,12.0412,12.5279,20472.857970151,0
+BMRC.US,D,20091013,000000,12.5851,12.5851,12.2895,12.5171,18393.091684536,0
+BMRC.US,D,20091014,000000,12.5279,12.6087,12.3161,12.3614,29309.580899657,0
+BMRC.US,D,20091015,000000,12.32,12.6983,12.2146,12.6471,177343.46775135,0
+BMRC.US,D,20091016,000000,12.5811,12.5879,12.3289,12.3289,20862.62383334,0
+BMRC.US,D,20091019,000000,12.5879,12.9998,12.5851,12.9998,32389.137224963,0
+BMRC.US,D,20091020,000000,13.0037,13.1378,12.9269,13.1092,39047.637387788,0
+BMRC.US,D,20091021,000000,13.0117,13.5939,13.0037,13.4254,43753.24817359,0
+BMRC.US,D,20091022,000000,13.4826,13.4826,13.32,13.453,25251.5498553,0
+BMRC.US,D,20091023,000000,13.4589,13.4589,13.1978,13.3722,23772.67260877,0
+BMRC.US,D,20091026,000000,13.3347,13.5268,13.1978,13.2353,16387.421513538,0
+BMRC.US,D,20091027,000000,13.3683,13.3683,13.0037,13.0441,37923.000470043,0
+BMRC.US,D,20091028,000000,13.0225,13.3969,12.9998,13.1978,53735.923341484,0
+BMRC.US,D,20091029,000000,13.2806,13.3801,13.0875,13.0875,47297.681491972,0
+BMRC.US,D,20091030,000000,13.0481,13.2875,13.0037,13.0077,37268.315621717,0
+BMRC.US,D,20091102,000000,13.1594,13.1594,12.7574,13.0481,74600.577205362,0
+BMRC.US,D,20091103,000000,13.0678,13.1486,12.9998,13.1338,18382.941531849,0
+BMRC.US,D,20091104,000000,13.118,13.5476,12.7072,12.8323,28147.388416968,0
+BMRC.US,D,20091105,000000,12.8284,13.0569,12.7486,13.0225,30497.148764063,0
+BMRC.US,D,20091106,000000,13.0609,13.255,13.0609,13.2254,32031.851850373,0
+BMRC.US,D,20091109,000000,13.1003,13.2993,13.0037,13.2067,26159.988520807,0
+BMRC.US,D,20091110,000000,13.1298,13.1298,12.7654,12.7654,14588.814457361,0
+BMRC.US,D,20091111,000000,12.8392,13.0609,12.6087,12.7742,29926.71018304,0
+BMRC.US,D,20091112,000000,12.8058,12.851,11.8973,11.9712,30567.184817604,0
+BMRC.US,D,20091113,000000,12.0264,12.718,12.0224,12.2531,28548.319448114,0
+BMRC.US,D,20091116,000000,12.4116,12.7023,12.4116,12.6047,27917.994966236,0
+BMRC.US,D,20091117,000000,12.7782,13.122,12.5879,12.8924,24595.849991705,0
+BMRC.US,D,20091118,000000,12.782,13.0569,12.5102,12.9309,12136.537568126,0
+BMRC.US,D,20091119,000000,12.8392,13.2835,12.8018,13.0441,45443.248596014,0
+BMRC.US,D,20091120,000000,13.0569,13.3347,12.7939,12.9879,27542.439316808,0
+BMRC.US,D,20091123,000000,12.9879,13.0481,12.9417,13.0481,31159.953734539,0
+BMRC.US,D,20091124,000000,13.0402,13.0441,12.8432,13.0264,32288.650713359,0
+BMRC.US,D,20091125,000000,13.0077,13.2028,12.9121,12.9998,25128.733007785,0
+BMRC.US,D,20091127,000000,12.8323,13.1338,12.6047,12.7141,12064.471484046,0
+BMRC.US,D,20091130,000000,12.6885,13.0117,12.4116,12.8058,24668.931091053,0
+BMRC.US,D,20091201,000000,12.9023,13.0077,12.7397,12.8146,46247.140688843,0
+BMRC.US,D,20091202,000000,12.8796,12.9417,12.7338,12.9023,47361.627453902,0
+BMRC.US,D,20091203,000000,12.9377,12.9703,12.6392,12.7338,48010.222210616,0
+BMRC.US,D,20091204,000000,12.8648,12.9417,12.7338,12.8767,43765.428356815,0
+BMRC.US,D,20091207,000000,12.7702,12.8481,12.5811,12.6501,10842.393100503,0
+BMRC.US,D,20091208,000000,12.6087,12.8432,12.521,12.6195,19758.28722097,0
+BMRC.US,D,20091209,000000,12.6885,12.8215,12.5585,12.7338,18409.331928836,0
+BMRC.US,D,20091210,000000,12.789,12.8648,12.6796,12.7072,11705.156078918,0
+BMRC.US,D,20091211,000000,12.6087,12.8432,12.6087,12.7535,12121.312339094,0
+BMRC.US,D,20091214,000000,12.6885,13.2993,12.5811,13.2767,59092.158914538,0
+BMRC.US,D,20091215,000000,13.2875,13.2875,12.8096,12.9841,31570.019903103,0
+BMRC.US,D,20091216,000000,13.0717,13.2639,12.8362,13.0766,22006.546041191,0
+BMRC.US,D,20091217,000000,13.0146,13.1594,13.0037,13.0402,7556.7886756456,0
+BMRC.US,D,20091218,000000,13.0293,14.0855,12.9585,14.0057,120681.25539013,0
+BMRC.US,D,20091221,000000,13.9643,14.0639,13.6481,13.986,22849.008714232,0
+BMRC.US,D,20091222,000000,13.9269,14.0363,13.6057,13.7141,33655.87628033,0
+BMRC.US,D,20091223,000000,13.8146,13.8146,13.0845,13.2461,37951.420897567,0
+BMRC.US,D,20091224,000000,13.3309,13.3309,12.8215,13.052,7292.8847057775,0
+BMRC.US,D,20091228,000000,13.0845,13.3889,12.6323,12.8018,19243.674479727,0
+BMRC.US,D,20091229,000000,12.9377,13.0964,12.6471,12.851,36273.600658368,0
+BMRC.US,D,20091230,000000,12.8284,12.8392,12.5003,12.6235,43802.983921757,0
+BMRC.US,D,20091231,000000,12.7702,13.1003,12.5102,12.8284,25041.441694674,0
+BMRC.US,D,20100104,000000,12.8481,13.0185,12.6471,12.9879,19900.389358591,0
+BMRC.US,D,20100105,000000,12.8845,12.9949,12.6589,12.8737,23041.861615289,0
+BMRC.US,D,20100106,000000,12.8284,12.919,12.6127,12.7614,35596.585474129,0
+BMRC.US,D,20100107,000000,12.6471,12.8058,12.6087,12.7112,124756.54169406,0
+BMRC.US,D,20100108,000000,12.6629,12.9466,12.5742,12.9269,54980.33206094,0
+BMRC.US,D,20100111,000000,13.0185,13.1782,12.7308,13.0441,14616.219869617,0
+BMRC.US,D,20100112,000000,13.0225,13.0648,12.6924,12.6924,11183.438230794,0
+BMRC.US,D,20100113,000000,12.6924,13.0264,12.6924,12.7072,18525.04366947,0
+BMRC.US,D,20100114,000000,12.7535,12.7535,12.5171,12.654,30684.926588776,0
+BMRC.US,D,20100115,000000,12.7338,13.0037,12.5358,12.7486,62053.973468673,0
+BMRC.US,D,20100119,000000,12.6885,12.9998,12.6885,12.9919,24127.927952823,0
+BMRC.US,D,20100120,000000,12.8885,12.8885,12.6127,12.6235,18311.890463038,0
+BMRC.US,D,20100121,000000,12.8432,12.8688,12.452,12.5279,99177.141906961,0
+BMRC.US,D,20100122,000000,12.5742,12.5879,12.4196,12.5693,47905.675637938,0
+BMRC.US,D,20100125,000000,12.786,12.7939,12.4156,12.5585,32671.311469668,0
+BMRC.US,D,20100126,000000,12.4806,12.6047,12.456,12.459,26606.595239046,0
+BMRC.US,D,20100127,000000,12.4974,12.6017,12.4974,12.5358,8484.5126312587,0
+BMRC.US,D,20100128,000000,12.5102,12.6087,12.4619,12.5742,26846.138842465,0
+BMRC.US,D,20100129,000000,12.5693,12.6431,12.4362,12.5249,20724.581756794,0
+BMRC.US,D,20100201,000000,12.6087,12.7654,12.4116,12.5781,46929.230949425,0
+BMRC.US,D,20100202,000000,12.5171,12.5969,12.3525,12.3712,17378.076415813,0
+BMRC.US,D,20100203,000000,12.452,12.456,12.0264,12.055,33802.038479026,0
+BMRC.US,D,20100204,000000,12.058,12.0628,11.7604,11.7683,26872.529239451,0
+BMRC.US,D,20100205,000000,11.7545,11.9939,11.6462,11.8629,14911.589312815,0
+BMRC.US,D,20100208,000000,11.8767,11.8767,11.659,11.659,6358.0556432832,0
+BMRC.US,D,20100209,000000,11.6894,11.8767,11.5476,11.8175,22012.636132804,0
+BMRC.US,D,20100210,000000,11.724,11.7604,11.5003,11.6028,24223.339388083,0
+BMRC.US,D,20100211,000000,11.5653,12.3289,11.5653,12.0924,50914.180894433,0
+BMRC.US,D,20100212,000000,12.0176,12.3368,11.7318,12.2421,50856.325024116,0
+BMRC.US,D,20100216,000000,12.2421,12.3289,11.9801,12.1496,36327.39646761,0
+BMRC.US,D,20100217,000000,12.1939,12.2806,11.7811,11.922,71039.903642681,0
+BMRC.US,D,20100218,000000,12.0048,12.3978,11.8687,12.0126,34934.795518921,0
+BMRC.US,D,20100219,000000,12.0343,12.1575,11.8807,12.1062,28387.947035656,0
+BMRC.US,D,20100222,000000,12.3476,12.3476,12.1535,12.3476,21187.428719331,0
+BMRC.US,D,20100223,000000,11.8383,12.7939,11.8383,12.6924,44618.041182543,0
+BMRC.US,D,20100224,000000,12.6471,12.7269,12.4324,12.5851,12428.861965517,0
+BMRC.US,D,20100225,000000,12.5318,12.5318,12.3131,12.5249,10284.134702705,0
+BMRC.US,D,20100226,000000,12.5585,12.654,12.4116,12.6165,30006.896389269,0
+BMRC.US,D,20100301,000000,12.6087,12.8481,12.5693,12.6885,26689.826491081,0
+BMRC.US,D,20100302,000000,12.7397,12.7397,12.4471,12.5279,44055.722723669,0
+BMRC.US,D,20100303,000000,12.5851,12.6087,12.4116,12.5003,146530.64923872,0
+BMRC.US,D,20100304,000000,12.5447,12.5495,12.3564,12.4116,9234.6089148453,0
+BMRC.US,D,20100305,000000,12.4156,12.718,12.2117,12.6796,95499.741588377,0
+BMRC.US,D,20100308,000000,12.6087,12.7397,12.4895,12.5358,24595.849991705,0
+BMRC.US,D,20100309,000000,12.5742,12.7535,12.5102,12.7397,20280.005069093,0
+BMRC.US,D,20100310,000000,12.6835,13.0609,12.5447,13.0609,12793.252446989,0
+BMRC.US,D,20100311,000000,12.9841,13.1298,12.8648,13.0373,21320.395719534,0
+BMRC.US,D,20100312,000000,12.9269,13.0185,12.8432,12.9998,11581.324216134,0
+BMRC.US,D,20100315,000000,12.9309,13.1338,12.7397,13.0569,8866.1583722987,0
+BMRC.US,D,20100316,000000,13.0225,13.1594,12.7378,12.7978,15156.207992577,0
+BMRC.US,D,20100317,000000,12.8648,12.9841,12.8018,12.8737,4684.2954651584,0
+BMRC.US,D,20100318,000000,12.9269,13.0037,12.7308,12.8058,5971.3348258996,0
+BMRC.US,D,20100319,000000,12.8767,12.8767,12.39,12.8254,44923.560778428,0
+BMRC.US,D,20100322,000000,12.8845,12.9377,12.7654,12.9377,5287.2145347801,0
+BMRC.US,D,20100323,000000,12.9229,13.1416,12.9229,13.0569,19842.533488273,0
+BMRC.US,D,20100324,000000,13.0766,13.1416,13.0441,13.0766,31123.413184865,0
+BMRC.US,D,20100325,000000,13.1378,13.1378,13.0441,13.0441,7969.899890016,0
+BMRC.US,D,20100326,000000,13.1003,13.1092,13.0037,13.0609,6020.0555587984,0
+BMRC.US,D,20100329,000000,13.0717,13.1003,12.9151,13.0264,17817.57802717,0
+BMRC.US,D,20100330,000000,13.0964,13.2382,12.9841,13.2382,14841.553259273,0
+BMRC.US,D,20100331,000000,13.1298,13.1338,12.919,13.0313,22556.684316839,0
+BMRC.US,D,20100401,000000,13.0225,13.1978,12.9082,13.0402,15232.334137732,0
+BMRC.US,D,20100405,000000,12.8392,13.1141,12.8392,13.0717,12521.228354972,0
+BMRC.US,D,20100406,000000,12.9781,13.189,12.9781,13.1594,8337.3354172938,0
+BMRC.US,D,20100407,000000,13.0402,13.0806,12.6924,12.7112,23582.864753519,0
+BMRC.US,D,20100408,000000,12.6668,13.2175,12.6235,12.8254,42950.371096029,0
+BMRC.US,D,20100409,000000,12.8096,12.8176,12.5171,12.5358,25611.880275697,0
+BMRC.US,D,20100412,000000,12.6047,12.7978,12.5693,12.722,23546.324203845,0
+BMRC.US,D,20100413,000000,12.7397,13.1594,12.7397,12.9309,37001.366606042,0
+BMRC.US,D,20100414,000000,12.8018,13.1594,12.4116,13.1594,17805.397843945,0
+BMRC.US,D,20100415,000000,13.0037,13.122,12.919,12.9841,8153.6176536549,0
+BMRC.US,D,20100416,000000,12.9585,13.1594,12.8845,13.0077,28816.283479057,0
+BMRC.US,D,20100419,000000,12.9466,13.3722,12.9466,13.2875,12225.858911773,0
+BMRC.US,D,20100420,000000,13.4944,13.5022,12.9879,13.3969,67279.27207206,0
+BMRC.US,D,20100421,000000,13.3121,13.3515,13.1003,13.3515,12028.945949641,0
+BMRC.US,D,20100422,000000,13.3555,13.4826,13.2806,13.4776,13793.042486682,0
+BMRC.US,D,20100423,000000,13.3515,13.3929,13.186,13.3722,20000.875870194,0
+BMRC.US,D,20100426,000000,13.32,13.3969,13.186,13.3437,13020.615867184,0
+BMRC.US,D,20100427,000000,13.3121,13.5358,13.1594,13.1634,17617.620019232,0
+BMRC.US,D,20100428,000000,13.2639,13.32,13.2146,13.3121,6427.0766815564,0
+BMRC.US,D,20100429,000000,13.3161,13.7821,13.2953,13.7141,23900.56453263,0
+BMRC.US,D,20100430,000000,13.6481,14.0136,13.2028,13.2067,38307.691256889,0
+BMRC.US,D,20100503,000000,13.2067,13.3722,13.2067,13.3397,7242.1339423413,0
+BMRC.US,D,20100504,000000,13.1782,13.2687,12.9585,13.1092,33433.587936479,0
+BMRC.US,D,20100505,000000,13.0373,13.0766,12.9082,13.0225,10668.825489551,0
+BMRC.US,D,20100506,000000,12.6629,13.182,12.6629,13.0037,33092.542806188,0
+BMRC.US,D,20100507,000000,13.0225,13.2953,12.9879,13.0037,24140.108136048,0
+BMRC.US,D,20100510,000000,13.122,13.4254,13.122,13.4254,34224.284830815,0
+BMRC.US,D,20100511,000000,13.3121,13.3515,12.9919,13.3515,10353.155740978,0
+BMRC.US,D,20100512,000000,13.3121,13.986,13.1978,13.9269,24576.564701599,0
+BMRC.US,D,20100513,000000,13.8608,13.984,13.6441,13.921,13277.41473017,0
+BMRC.US,D,20100514,000000,13.8894,13.8894,13.6697,13.7427,15031.361114525,0
+BMRC.US,D,20100517,000000,13.7594,13.8294,13.0875,13.4698,30367.226809666,0
+BMRC.US,D,20100518,000000,13.6481,13.6481,12.8845,12.8954,24852.648854691,0
+BMRC.US,D,20100519,000000,12.9023,13.4894,12.8954,12.9417,37127.228499364,0
+BMRC.US,D,20100520,000000,12.8215,12.8215,12.2333,12.3712,45795.458894262,0
+BMRC.US,D,20100521,000000,12.4324,13.4362,12.3131,12.5919,87153.271033664,0
+BMRC.US,D,20100524,000000,12.6274,12.9417,12.3762,12.4855,58650.627272643,0
+BMRC.US,D,20100525,000000,12.3318,12.4895,12.2274,12.2688,74273.742288834,0
+BMRC.US,D,20100526,000000,12.5102,12.6274,12.3792,12.3792,11236.219024768,0
+BMRC.US,D,20100527,000000,12.5318,12.7023,12.39,12.6885,19409.121968528,0
+BMRC.US,D,20100528,000000,12.6954,12.6954,12.2777,12.2806,34643.486136798,0
+BMRC.US,D,20100601,000000,12.2954,12.5693,12.2954,12.4708,67665.992889444,0
+BMRC.US,D,20100602,000000,12.5693,13.4175,12.5358,13.1742,30578.349985561,0
+BMRC.US,D,20100603,000000,13.2146,13.5052,13.1052,13.4008,37377.937270738,0
+BMRC.US,D,20100604,000000,13.1702,13.1782,12.6165,12.6165,21099.122390953,0
+BMRC.US,D,20100607,000000,12.8018,13.0648,12.2924,12.3249,51466.349200618,0
+BMRC.US,D,20100608,000000,12.3978,12.5249,12.2373,12.4619,38578.700333638,0
+BMRC.US,D,20100609,000000,12.5879,12.5879,12.1358,12.1939,17376.046385276,0
+BMRC.US,D,20100610,000000,12.2895,12.4708,12.2569,12.3792,14462.95256404,0
+BMRC.US,D,20100611,000000,12.2569,12.4619,12.2569,12.4619,8308.9149897696,0
+BMRC.US,D,20100614,000000,12.5781,12.6047,12.3614,12.4786,10584.579222248,0
+BMRC.US,D,20100615,000000,12.3249,12.8737,12.3249,12.8362,18902.629349435,0
+BMRC.US,D,20100616,000000,12.7535,12.9023,12.4196,12.7072,25055.651908436,0
+BMRC.US,D,20100617,000000,12.6501,12.789,12.4156,12.6471,34901.300015053,0
+BMRC.US,D,20100618,000000,12.718,12.8146,12.5742,12.8058,62033.673163298,0
+BMRC.US,D,20100621,000000,12.8058,12.8924,12.456,12.5781,12278.639705747,0
+BMRC.US,D,20100622,000000,12.6471,12.7141,12.3712,12.3712,12426.83193498,0
+BMRC.US,D,20100623,000000,12.4244,12.6501,12.4244,12.4747,11068.741505428,0
+BMRC.US,D,20100624,000000,12.4895,12.5879,12.3614,12.3614,35855.414367653,0
+BMRC.US,D,20100625,000000,12.4619,14.2372,12.456,14.2372,959319.35089799,0
+BMRC.US,D,20100628,000000,13.5939,13.5939,12.9663,13.0293,119831.68761021,0
+BMRC.US,D,20100629,000000,12.7112,12.8058,12.4422,12.4895,36613.63077339,0
+BMRC.US,D,20100630,000000,12.5309,12.8146,12.4727,12.5811,58756.188860591,0
+BMRC.US,D,20100701,000000,12.7978,13.118,12.2737,12.32,40803.61380268,0
+BMRC.US,D,20100702,000000,12.4196,12.7486,12.3397,12.3712,24956.180412102,0
+BMRC.US,D,20100706,000000,12.5131,12.5131,12.058,12.1102,31346.716543984,0
+BMRC.US,D,20100707,000000,12.1811,12.3249,12.0924,12.2924,31437.0529029,0
+BMRC.US,D,20100708,000000,12.3368,12.3525,12.1397,12.2924,28093.592607726,0
+BMRC.US,D,20100709,000000,12.2421,12.6087,12.2057,12.4619,45039.272519062,0
+BMRC.US,D,20100712,000000,12.4076,12.5585,12.2146,12.2274,14909.559282278,0
+BMRC.US,D,20100713,000000,12.3289,12.6047,12.2117,12.5969,39627.211106229,0
+BMRC.US,D,20100714,000000,12.4747,12.5851,12.2146,12.3525,18260.124684334,0
+BMRC.US,D,20100715,000000,12.3564,12.3564,12.118,12.2333,17640.965370412,0
+BMRC.US,D,20100716,000000,12.1397,12.189,11.8521,11.8521,62977.637363211,0
+BMRC.US,D,20100719,000000,11.9368,12.3368,11.9368,12.2313,28436.667768555,0
+BMRC.US,D,20100720,000000,12.456,12.5585,12.2924,12.521,20880.894108177,0
+BMRC.US,D,20100721,000000,12.521,12.6796,12.2609,12.2609,19305.590411119,0
+BMRC.US,D,20100722,000000,12.4708,12.6835,12.2924,12.6767,22608.450095544,0
+BMRC.US,D,20100723,000000,12.4471,12.8392,12.1437,12.7378,35905.15011582,0
+BMRC.US,D,20100726,000000,12.8648,13.2767,12.6707,13.2727,14765.427114119,0
+BMRC.US,D,20100727,000000,13.2835,13.45,13.1486,13.32,31283.785597323,0
+BMRC.US,D,20100728,000000,13.32,13.4894,13.1526,13.3309,61551.540910654,0
+BMRC.US,D,20100729,000000,13.4609,13.4609,13.1564,13.1564,14121.907433748,0
+BMRC.US,D,20100730,000000,13.0117,13.986,13.0117,13.8894,67616.257141277,0
+BMRC.US,D,20100802,000000,13.4944,13.789,13.4648,13.7752,18830.563265356,0
+BMRC.US,D,20100803,000000,13.786,13.786,13.6097,13.6097,9424.4167700966,0
+BMRC.US,D,20100804,000000,13.7309,13.853,13.523,13.7683,10008.050549613,0
+BMRC.US,D,20100805,000000,13.6579,13.6579,13.5022,13.5476,5990.6201160054,0
+BMRC.US,D,20100806,000000,13.4855,13.5811,13.2067,13.5811,12549.648782495,0
+BMRC.US,D,20100809,000000,13.6481,13.6481,13.4254,13.5052,27636.8357368,0
+BMRC.US,D,20100810,000000,13.2067,13.4333,13.0117,13.0806,19615.170068079,0
+BMRC.US,D,20100811,000000,12.9949,13.0717,12.4018,12.4196,93247.42270708,0
+BMRC.US,D,20100812,000000,12.32,12.32,12.058,12.2333,50018.93742742,0
+BMRC.US,D,20100813,000000,12.2569,12.4196,12.1496,12.1713,24288.300365282,0
+BMRC.US,D,20100816,000000,12.0984,12.6087,12.0984,12.5535,19881.104068485,0
+BMRC.US,D,20100817,000000,12.6471,13.118,12.6017,13.118,27998.181172465,0
+BMRC.US,D,20100818,000000,12.9741,13.1092,12.8845,13.0146,33979.666151053,0
+BMRC.US,D,20100819,000000,13.0037,13.0609,12.7338,12.8284,51480.559414381,0
+BMRC.US,D,20100820,000000,12.8058,12.8954,12.6235,12.782,38363.517096669,0
+BMRC.US,D,20100823,000000,12.9229,12.9229,12.3318,12.3397,26780.162849997,0
+BMRC.US,D,20100824,000000,12.2609,12.6431,12.058,12.4708,42890.485195176,0
+BMRC.US,D,20100825,000000,12.459,12.8845,12.459,12.8845,15713.451375107,0
+BMRC.US,D,20100826,000000,12.8885,12.8885,12.5042,12.6835,5693.2206422694,0
+BMRC.US,D,20100827,000000,12.8392,13.1378,12.6767,13.1378,15488.11798545,0
+BMRC.US,D,20100830,000000,12.9998,12.9998,12.4471,12.456,21247.314620186,0
+BMRC.US,D,20100831,000000,12.4096,12.5841,12.1732,12.4048,14412.201800603,0
+BMRC.US,D,20100901,000000,12.6017,13.182,12.3654,13.0678,29149.208487198,0
+BMRC.US,D,20100902,000000,12.9505,13.0678,12.4786,13.0225,14379.721312004,0
+BMRC.US,D,20100903,000000,12.6589,13.1978,12.6589,13.1141,8473.3474633028,0
+BMRC.US,D,20100907,000000,13.0609,13.189,12.9585,12.9585,5911.448925045,0
+BMRC.US,D,20100908,000000,12.8058,12.8058,12.5919,12.6471,9872.0385036036,0
+BMRC.US,D,20100909,000000,12.6885,12.7535,12.4156,12.452,3320.1149439942,0
+BMRC.US,D,20100910,000000,12.4471,12.6501,12.4471,12.6127,8413.4615624481,0
+BMRC.US,D,20100913,000000,12.654,12.8215,12.6087,12.7535,17263.379690447,0
+BMRC.US,D,20100914,000000,12.8254,12.8254,12.4895,12.6087,12811.522721826,0
+BMRC.US,D,20100915,000000,12.6087,12.8648,12.39,12.8648,14310.700273731,0
+BMRC.US,D,20100916,000000,12.8018,12.8018,12.6127,12.6274,3230.7936003465,0
+BMRC.US,D,20100917,000000,12.8176,12.8176,12.5171,12.6087,30661.581237596,0
+BMRC.US,D,20100920,000000,12.6471,13.1978,12.6471,13.186,30101.292809261,0
+BMRC.US,D,20100921,000000,13.122,13.122,12.7742,12.9663,22537.399026734,0
+BMRC.US,D,20100922,000000,12.9703,12.9703,12.5781,12.5879,15804.802749292,0
+BMRC.US,D,20100923,000000,12.5495,12.5495,12.2531,12.2954,22576.984622214,0
+BMRC.US,D,20100924,000000,12.4747,12.6885,12.3131,12.6796,39123.763532942,0
+BMRC.US,D,20100927,000000,12.6835,12.6835,12.4116,12.4116,6416.9265288692,0
+BMRC.US,D,20100928,000000,12.4471,12.5535,12.4471,12.5042,15050.64640463,0
+BMRC.US,D,20100929,000000,12.4708,12.5102,12.4116,12.4934,24305.55562485,0
+BMRC.US,D,20100930,000000,12.6274,12.718,12.4324,12.7023,15945.889871644,0
+BMRC.US,D,20101001,000000,12.5358,12.786,12.4855,12.7072,15874.838802834,0
+BMRC.US,D,20101004,000000,12.8954,12.9663,12.5003,12.5495,16270.694757636,0
+BMRC.US,D,20101005,000000,12.5495,13.189,12.5495,13.189,27250.114919417,0
+BMRC.US,D,20101006,000000,13.0037,13.4737,13.0037,13.4008,32965.665897598,0
+BMRC.US,D,20101007,000000,13.5397,13.5515,13.3309,13.4648,53433.448791405,0
+BMRC.US,D,20101008,000000,13.3761,13.6767,13.3761,13.6284,36516.189307593,0
+BMRC.US,D,20101011,000000,13.5939,13.6905,13.4254,13.4609,7864.3383020687,0
+BMRC.US,D,20101012,000000,13.3555,13.4461,12.9741,13.3229,61330.267582072,0
+BMRC.US,D,20101013,000000,13.2993,13.6579,13.2993,13.5515,34273.005563714,0
+BMRC.US,D,20101014,000000,13.4737,13.513,13.052,13.2175,17445.067423549,0
+BMRC.US,D,20101015,000000,13.5052,13.5052,13.122,13.3161,36136.57359709,0
+BMRC.US,D,20101018,000000,13.3033,13.7181,13.1594,13.5564,10237.444000344,0
+BMRC.US,D,20101019,000000,13.4284,13.4284,12.8432,12.8481,20989.500741931,0
+BMRC.US,D,20101020,000000,12.9703,13.2993,12.786,13.1564,10237.444000344,0
+BMRC.US,D,20101021,000000,13.1978,13.3604,12.8362,13.0402,14740.051732401,0
+BMRC.US,D,20101022,000000,13.2067,13.2806,12.8254,13.1378,19164.503288766,0
+BMRC.US,D,20101025,000000,13.186,13.5554,13.1298,13.2924,7832.8728287383,0
+BMRC.US,D,20101026,000000,13.1416,13.4284,12.8885,13.4284,29573.484869525,0
+BMRC.US,D,20101027,000000,13.1564,13.3969,12.9417,13.0964,17110.11238487,0
+BMRC.US,D,20101028,000000,13.2067,13.3801,13.0845,13.122,17578.034423752,0
+BMRC.US,D,20101029,000000,13.3003,13.3003,13.0077,13.1269,20048.581587824,0
+BMRC.US,D,20101101,000000,13.1416,13.4461,12.9269,13.0845,63422.214050911,0
+BMRC.US,D,20101102,000000,13.1663,13.3437,12.9781,13.255,42604.250889395,0
+BMRC.US,D,20101103,000000,13.3161,13.3161,13.0146,13.2767,21554.86424661,0
+BMRC.US,D,20101104,000000,13.4737,13.853,13.2993,13.5939,82991.708431898,0
+BMRC.US,D,20101105,000000,13.5732,13.6235,13.3121,13.6195,26459.418025081,0
+BMRC.US,D,20101108,000000,13.5052,13.5732,13.3062,13.4461,17511.043416016,0
+BMRC.US,D,20101109,000000,13.5476,13.5476,13.3515,13.4362,27084.667430614,0
+BMRC.US,D,20101110,000000,13.3604,13.6136,13.3604,13.5604,26244.234788112,0
+BMRC.US,D,20101111,000000,13.4362,13.5268,13.3801,13.4412,6653.4250864818,0
+BMRC.US,D,20101112,000000,13.3604,13.589,13.3161,13.4136,16293.025093547,0
+BMRC.US,D,20101115,000000,13.4362,13.5939,13.4362,13.4737,20974.2755129,0
+BMRC.US,D,20101116,000000,13.4826,13.5643,13.4057,13.45,19126.947723823,0
+BMRC.US,D,20101117,000000,13.4254,13.523,13.4057,13.4648,12264.429491984,0
+BMRC.US,D,20101118,000000,13.5939,13.5939,13.5052,13.5102,11537.678559579,0
+BMRC.US,D,20101119,000000,13.5022,13.6323,13.4461,13.584,23571.699585563,0
+BMRC.US,D,20101122,000000,13.4737,13.5604,13.456,13.5515,11335.690521103,0
+BMRC.US,D,20101123,000000,13.4284,13.4944,13.2924,13.2924,6218.9985514681,0
+BMRC.US,D,20101124,000000,13.4008,13.5939,13.3929,13.5939,29356.271602017,0
+BMRC.US,D,20101126,000000,13.5643,13.5732,13.3929,13.4974,11971.090079323,0
+BMRC.US,D,20101129,000000,13.3437,13.3889,13.0845,13.3889,5172.5178094143,0
+BMRC.US,D,20101130,000000,13.2126,13.3585,13.1308,13.1604,9365.5458845106,0
+BMRC.US,D,20101201,000000,13.3643,13.7141,13.3643,13.453,26606.595239046,0
+BMRC.US,D,20101202,000000,13.3121,13.5554,13.2993,13.5554,11744.741674398,0
+BMRC.US,D,20101203,000000,13.4254,13.584,13.4254,13.584,8116.0620887121,0
+BMRC.US,D,20101206,000000,13.5939,13.654,13.5811,13.6195,5510.5178938992,0
+BMRC.US,D,20101207,000000,13.654,13.654,13.4894,13.6323,17942.424905223,0
+BMRC.US,D,20101208,000000,13.5308,13.654,13.4362,13.6136,35989.396383125,0
+BMRC.US,D,20101209,000000,13.7101,13.9308,13.5022,13.8816,41325.331650803,0
+BMRC.US,D,20101210,000000,13.849,14.1486,13.8106,14.1081,30969.130864019,0
+BMRC.US,D,20101213,000000,14.1081,14.1229,13.9092,14.1229,23506.738608365,0
+BMRC.US,D,20101214,000000,14.186,14.186,13.9545,14.0401,47282.456262941,0
+BMRC.US,D,20101215,000000,14.0697,14.1033,14.0363,14.0363,20718.491665181,0
+BMRC.US,D,20101216,000000,14.0697,14.1229,13.8776,14.0273,46902.840552439,0
+BMRC.US,D,20101217,000000,14.0697,14.0697,13.849,13.9269,47207.345133056,0
+BMRC.US,D,20101220,000000,13.9978,14.0136,13.9012,13.9012,8669.2454101664,0
+BMRC.US,D,20101221,000000,14.0777,14.1033,13.9436,13.9436,16121.487513133,0
+BMRC.US,D,20101222,000000,14.0697,14.1624,13.8057,14.0549,21148.858139121,0
+BMRC.US,D,20101223,000000,13.9939,14.0697,13.9348,13.9899,5381.6109547714,0
+BMRC.US,D,20101227,000000,13.9673,14.0805,13.9456,14.0697,8658.0802422104,0
+BMRC.US,D,20101228,000000,14.0697,14.0805,13.9269,14.0017,21847.188644002,0
+BMRC.US,D,20101229,000000,14.0983,14.0983,13.922,13.9564,23194.113905598,0
+BMRC.US,D,20101230,000000,13.8826,14.1081,13.8826,13.9564,21882.714178407,0
+BMRC.US,D,20101231,000000,13.8422,13.9387,13.7505,13.7899,7521.2631412402,0
+BMRC.US,D,20110103,000000,13.9397,14.0855,13.9269,14.0599,34169.474006303,0
+BMRC.US,D,20110104,000000,14.1683,14.1683,13.5968,13.7476,38697.457120078,0
+BMRC.US,D,20110105,000000,13.7476,13.9545,13.6973,13.858,17328.340667645,0
+BMRC.US,D,20110106,000000,13.8185,13.8185,13.7023,13.7505,7698.8908132668,0
+BMRC.US,D,20110107,000000,13.6805,13.7476,13.4698,13.5554,12317.210285958,0
+BMRC.US,D,20110110,000000,13.5515,13.6057,13.4136,13.5554,17880.508973831,0
+BMRC.US,D,20110111,000000,13.5732,13.6973,13.5683,13.6905,10934.759489957,0
+BMRC.US,D,20110112,000000,13.8254,13.8698,13.7505,13.849,15513.493367168,0
+BMRC.US,D,20110113,000000,13.7309,13.8008,13.6747,13.789,12930.279508267,0
+BMRC.US,D,20110114,000000,13.789,13.789,13.5268,13.7821,17169.998285725,0
+BMRC.US,D,20110118,000000,13.7141,13.8608,13.6767,13.7181,7811.5575080951,0
+BMRC.US,D,20110119,000000,13.6363,13.654,12.9023,12.9633,56418.60869672,0
+BMRC.US,D,20110120,000000,12.8885,13.0037,12.5279,12.5585,82177.666186382,0
+BMRC.US,D,20110121,000000,12.6885,12.7654,12.5693,12.6165,59538.765632776,0
+BMRC.US,D,20110124,000000,12.9633,13.3889,12.9633,13.2687,24911.519740278,0
+BMRC.US,D,20110125,000000,13.1663,13.3969,13.1663,13.3761,22256.239797298,0
+BMRC.US,D,20110126,000000,13.2993,13.6441,13.2993,13.6441,9521.858235894,0
+BMRC.US,D,20110127,000000,13.654,14.0639,13.5102,13.9456,49051.627876326,0
+BMRC.US,D,20110128,000000,13.9899,14.0855,13.7023,13.7476,58654.687333718,0
+BMRC.US,D,20110131,000000,13.8598,13.9072,13.6835,13.6875,28919.815036466,0
+BMRC.US,D,20110201,000000,13.8057,14.0855,13.8057,14.0697,47573.765645065,0
+BMRC.US,D,20110202,000000,14.0017,14.1574,13.8856,13.984,30751.917596513,0
+BMRC.US,D,20110203,000000,13.9092,14.186,13.849,14.0521,39989.571557164,0
+BMRC.US,D,20110204,000000,14.0273,14.0697,13.849,14.0461,43007.211951078,0
+BMRC.US,D,20110207,000000,14.0521,14.0697,13.853,14.0461,22339.471049333,0
+BMRC.US,D,20110208,000000,14.0136,14.0599,13.849,14.0185,11910.1891632,0
+BMRC.US,D,20110209,000000,13.8964,13.8964,13.6097,13.8451,7101.0468199888,0
+BMRC.US,D,20110210,000000,13.8352,13.917,13.6195,13.6402,8099.8218444126,0
+BMRC.US,D,20110211,000000,13.5683,13.7791,13.5683,13.7229,22287.705270628,0
+BMRC.US,D,20110214,000000,13.7347,13.786,13.6363,13.7101,16951.770002949,0
+BMRC.US,D,20110215,000000,13.789,13.8185,13.6767,13.6767,10638.37503149,0
+BMRC.US,D,20110216,000000,13.7062,13.8856,13.6402,13.7712,16873.613827257,0
+BMRC.US,D,20110218,000000,13.8964,13.9761,13.6284,13.7683,58892.200906599,0
+BMRC.US,D,20110222,000000,13.7968,14.0136,13.789,13.8294,30578.349985561,0
+BMRC.US,D,20110223,000000,13.8816,13.9269,13.8008,13.8698,14051.871380206,0
+BMRC.US,D,20110224,000000,13.7712,14.3269,13.7712,14.3269,64264.676723952,0
+BMRC.US,D,20110225,000000,14.2964,14.3781,14.2126,14.3012,19478.143006802,0
+BMRC.US,D,20110228,000000,14.3811,14.3811,14.19,14.2816,68005.007989198,0
+BMRC.US,D,20110301,000000,14.2727,14.2727,14.1101,14.1919,12813.552752364,0
+BMRC.US,D,20110302,000000,14.187,14.2204,14.1101,14.1948,7531.4132939275,0
+BMRC.US,D,20110303,000000,14.2352,14.3101,14.1653,14.2047,17294.845163778,0
+BMRC.US,D,20110304,000000,14.182,14.186,14.12,14.186,41031.992238142,0
+BMRC.US,D,20110307,000000,14.2234,14.5772,14.0697,14.5032,63013.162897616,0
+BMRC.US,D,20110308,000000,14.4806,14.8628,14.3377,14.7446,38336.111684413,0
+BMRC.US,D,20110309,000000,14.6756,14.8235,14.6756,14.7979,7799.3773248704,0
+BMRC.US,D,20110310,000000,14.6963,14.717,14.186,14.3879,59370.273098168,0
+BMRC.US,D,20110311,000000,14.385,14.3879,14.3101,14.3673,21279.795108785,0
+BMRC.US,D,20110314,000000,14.2894,14.2894,14.1653,14.1919,12338.525606602,0
+BMRC.US,D,20110315,000000,13.917,14.2008,13.917,14.1081,11912.219193738,0
+BMRC.US,D,20110316,000000,14.0057,14.0273,13.9131,13.9348,16655.385544482,0
+BMRC.US,D,20110317,000000,14.1633,14.1633,13.9564,14.0373,9783.7321752247,0
+BMRC.US,D,20110318,000000,14.1003,14.4924,14.0235,14.2589,117590.53389687,0
+BMRC.US,D,20110321,000000,14.4145,14.6392,14.4145,14.5653,25101.327595529,0
+BMRC.US,D,20110322,000000,14.52,14.5397,14.3633,14.3811,10113.612137559,0
+BMRC.US,D,20110323,000000,14.3466,14.4027,14.3229,14.3633,4478.2473656075,0
+BMRC.US,D,20110324,000000,14.5298,14.5298,14.1919,14.1948,33589.900287862,0
+BMRC.US,D,20110325,000000,14.0777,14.2638,14.0777,14.182,17104.022293258,0
+BMRC.US,D,20110328,000000,14.2047,14.251,14.1003,14.1003,12482.65777476,0
+BMRC.US,D,20110329,000000,14.0097,14.2086,13.986,14.2086,12629.834988725,0
+BMRC.US,D,20110330,000000,14.2086,14.5338,14.2086,14.4235,8802.2124103691,0
+BMRC.US,D,20110331,000000,14.3377,14.718,14.3377,14.7052,39084.177937463,0
+BMRC.US,D,20110401,000000,14.7081,15.052,14.7081,14.9732,33395.017356268,0
+BMRC.US,D,20110404,000000,14.9732,15.0018,14.9308,15.0018,17735.361790403,0
+BMRC.US,D,20110405,000000,15.0037,15.1397,14.921,15.1141,17929.229706729,0
+BMRC.US,D,20110406,000000,15.0914,15.5171,14.8756,15.4155,22447.062667817,0
+BMRC.US,D,20110407,000000,15.3643,15.4067,15.1279,15.385,38054.952454977,0
+BMRC.US,D,20110408,000000,15.385,15.385,15.1939,15.1939,22533.338965659,0
+BMRC.US,D,20110411,000000,15.2608,15.2736,14.9515,15.118,12276.609675209,0
+BMRC.US,D,20110412,000000,15.0037,15.05,14.8077,14.8323,18671.205868166,0
+BMRC.US,D,20110413,000000,14.8481,14.8481,14.584,14.6392,17429.842194518,0
+BMRC.US,D,20110414,000000,14.584,14.8392,14.581,14.7781,13599.174570356,0
+BMRC.US,D,20110415,000000,14.8825,15.0422,14.7121,14.8441,29718.632052952,0
+BMRC.US,D,20110418,000000,14.6796,14.8441,14.5082,14.5692,19752.197129357,0
+BMRC.US,D,20110419,000000,14.647,14.647,14.3811,14.452,15016.135885493,0
+BMRC.US,D,20110420,000000,14.6136,14.8195,14.5229,14.6008,14758.322007238,0
+BMRC.US,D,20110421,000000,14.6894,14.6894,14.3712,14.581,26411.712307451,0
+BMRC.US,D,20110425,000000,15.0195,15.1081,14.7693,14.9515,17183.193484218,0
+BMRC.US,D,20110426,000000,14.9524,15.05,14.8037,14.9692,41625.776170346,0
+BMRC.US,D,20110427,000000,14.9692,15.1091,14.8165,14.8609,11641.210116989,0
+BMRC.US,D,20110428,000000,14.8717,14.8983,14.6934,14.8441,8966.6448839023,0
+BMRC.US,D,20110429,000000,14.7495,14.8283,14.7328,14.8283,13121.102378787,0
+BMRC.US,D,20110502,000000,14.6894,14.853,14.589,14.6224,19101.572342105,0
+BMRC.US,D,20110503,000000,14.6176,14.7603,14.2816,14.2845,49479.964319727,0
+BMRC.US,D,20110504,000000,14.3042,14.3259,13.9436,13.984,71998.078056355,0
+BMRC.US,D,20110505,000000,14.0658,14.0786,13.7555,13.9112,34828.218915705,0
+BMRC.US,D,20110506,000000,14.1052,14.3456,14.0116,14.0865,16084.94696346,0
+BMRC.US,D,20110509,000000,14.0835,14.1348,14.0077,14.0805,23087.537302382,0
+BMRC.US,D,20110510,000000,14.253,14.5525,14.0943,14.5525,20887.999215059,0
+BMRC.US,D,20110511,000000,14.4875,14.4875,14.3939,14.4235,22717.056729298,0
+BMRC.US,D,20110512,000000,14.3357,14.7703,14.3121,14.6737,39528.754625163,0
+BMRC.US,D,20110513,000000,14.6432,14.6432,14.2156,14.2372,11793.462407297,0
+BMRC.US,D,20110516,000000,14.121,14.4017,13.8914,13.9012,34028.386883951,0
+BMRC.US,D,20110517,000000,13.8786,14.0905,13.8786,13.8786,20115.57259556,0
+BMRC.US,D,20110518,000000,14.0077,14.3328,13.9683,14.317,34489.203815952,0
+BMRC.US,D,20110519,000000,14.1554,14.3259,14.0481,14.2776,28161.59863073,0
+BMRC.US,D,20110520,000000,14.0747,14.253,14.0747,14.1298,29007.106349577,0
+BMRC.US,D,20110523,000000,13.9052,13.9761,13.8708,13.9278,18834.623326431,0
+BMRC.US,D,20110524,000000,13.987,14.0619,13.8786,13.9515,28442.757860166,0
+BMRC.US,D,20110525,000000,13.9653,14.2116,13.8786,14.0865,30994.506245738,0
+BMRC.US,D,20110526,000000,14.0865,14.1712,14.0481,14.1604,18234.749302615,0
+BMRC.US,D,20110527,000000,14.1673,14.52,14.1377,14.3909,22380.071660082,0
+BMRC.US,D,20110531,000000,14.386,14.6136,14.3722,14.4589,32574.885019139,0
+BMRC.US,D,20110601,000000,14.317,14.4609,13.8708,13.8708,20204.893939208,0
+BMRC.US,D,20110602,000000,14.0077,14.0244,13.7791,13.9052,41597.355742821,0
+BMRC.US,D,20110603,000000,13.7347,14.1633,13.6875,13.851,61344.477795835,0
+BMRC.US,D,20110606,000000,13.9131,13.9318,13.7181,13.8224,29906.409877665,0
+BMRC.US,D,20110607,000000,13.8874,14.121,13.6441,13.786,52542.265385465,0
+BMRC.US,D,20110608,000000,13.8067,13.9052,13.7791,13.8224,31607.575468046,0
+BMRC.US,D,20110609,000000,13.8974,13.8974,13.6905,13.7712,24696.336503308,0
+BMRC.US,D,20110610,000000,13.7485,13.7643,13.5929,13.6323,19282.245059938,0
+BMRC.US,D,20110613,000000,13.7269,13.9112,13.4688,13.9112,31182.284070451,0
+BMRC.US,D,20110614,000000,13.858,14.0077,13.8106,13.9112,28983.760998396,0
+BMRC.US,D,20110615,000000,13.8106,13.9368,13.4894,13.513,11517.378254204,0
+BMRC.US,D,20110616,000000,13.5476,13.7121,13.5476,13.6254,14099.577097836,0
+BMRC.US,D,20110617,000000,13.6767,13.7791,13.653,13.7427,44524.65977782,0
+BMRC.US,D,20110620,000000,13.7023,13.9259,13.6875,13.8954,14168.59813611,0
+BMRC.US,D,20110621,000000,13.9732,14.1348,13.8067,14.1013,21487.873238874,0
+BMRC.US,D,20110622,000000,14.0195,14.1348,13.8914,13.918,15741.871802631,0
+BMRC.US,D,20110623,000000,13.8185,14.1013,13.6905,13.8746,40198.66470252,0
+BMRC.US,D,20110624,000000,13.9476,13.9959,13.5544,13.5594,130657.84046642,0
+BMRC.US,D,20110627,000000,13.5348,13.9476,13.5268,13.9368,23303.73555462,0
+BMRC.US,D,20110628,000000,13.9012,13.9998,13.8294,13.9959,34348.116693599,0
+BMRC.US,D,20110629,000000,14.0619,14.1249,13.987,13.987,4168.6677086469,0
+BMRC.US,D,20110630,000000,14.1219,14.1269,13.9939,13.9939,18638.725379567,0
+BMRC.US,D,20110701,000000,14.1742,14.2362,14.0521,14.1584,27531.274148853,0
+BMRC.US,D,20110705,000000,14.189,14.2668,14.0421,14.1495,19785.692633225,0
+BMRC.US,D,20110706,000000,13.9387,14.2668,13.9387,14.1446,7429.9117670551,0
+BMRC.US,D,20110707,000000,14.2294,14.3525,13.9633,14.2362,41798.328766029,0
+BMRC.US,D,20110708,000000,14.1013,14.1968,13.9781,14.1013,10478.002619031,0
+BMRC.US,D,20110711,000000,14.1013,14.1929,13.8362,13.9564,35406.777618877,0
+BMRC.US,D,20110712,000000,13.9781,14.0421,13.9269,13.9269,32035.911911447,0
+BMRC.US,D,20110713,000000,13.8974,14.4017,13.8974,14.1978,49598.721106168,0
+BMRC.US,D,20110714,000000,14.1712,14.4382,14.0373,14.0697,16836.058262315,0
+BMRC.US,D,20110715,000000,14.1042,14.3584,14.0697,14.0895,27116.132903945,0
+BMRC.US,D,20110718,000000,14.1298,14.4421,13.8708,13.9476,31812.608552328,0
+BMRC.US,D,20110719,000000,14.0273,14.2954,14.0273,14.2914,41031.992238142,0
+BMRC.US,D,20110720,000000,14.3259,14.4609,13.7643,14.3407,12092.89191157,0
+BMRC.US,D,20110721,000000,14.186,14.6796,14.186,14.6432,29569.424808449,0
+BMRC.US,D,20110722,000000,14.4993,14.7377,14.4392,14.5653,11265.654467561,0
+BMRC.US,D,20110725,000000,14.4421,14.6934,14.3328,14.6432,63794.724654533,0
+BMRC.US,D,20110726,000000,14.7229,15.0717,14.7229,14.8786,27763.71264539,0
+BMRC.US,D,20110727,000000,14.9358,14.9554,14.7219,14.7781,48255.855905647,0
+BMRC.US,D,20110728,000000,14.7712,15.0362,14.7712,14.9762,20577.404542829,0
+BMRC.US,D,20110729,000000,14.9131,15.2411,14.9131,15.2411,28882.259471523,0
+BMRC.US,D,20110801,000000,15.2343,15.3426,15.1387,15.314,41231.950246081,0
+BMRC.US,D,20110802,000000,15.3308,15.3771,15.1465,15.3012,26967.940674712,0
+BMRC.US,D,20110803,000000,15.1978,15.3426,15.1978,15.2589,19954.185167833,0
+BMRC.US,D,20110804,000000,15.2185,15.3308,15.1003,15.2796,51502.889750293,0
+BMRC.US,D,20110805,000000,15.2727,15.3476,15.1003,15.1791,16984.250491548,0
+BMRC.US,D,20110808,000000,15.1131,15.4963,14.7643,14.7761,76392.079154659,0
+BMRC.US,D,20110809,000000,15.0362,15.8353,14.8293,15.784,116356.27533011,0
+BMRC.US,D,20110810,000000,15.5347,15.6214,15.1978,15.2589,71199.261039871,0
+BMRC.US,D,20110811,000000,15.2727,15.5515,15.2589,15.4983,56340.452521029,0
+BMRC.US,D,20110812,000000,15.5347,15.5347,15.1978,15.3012,49848.414862274,0
+BMRC.US,D,20110815,000000,15.2835,15.5259,15.2835,15.3594,15068.916679468,0
+BMRC.US,D,20110816,000000,15.1978,15.1978,14.7613,14.9003,26407.652246376,0
+BMRC.US,D,20110817,000000,14.917,15.0668,14.8549,14.922,18131.217745205,0
+BMRC.US,D,20110818,000000,14.7013,14.919,14.3082,14.3298,62527.985599166,0
+BMRC.US,D,20110819,000000,14.2106,14.4717,13.9712,14.0136,53978.511990709,0
+BMRC.US,D,20110822,000000,14.2993,14.3525,14.0273,14.1249,51020.75749765,0
+BMRC.US,D,20110823,000000,14.2914,14.2954,14.0273,14.2668,63257.781577378,0
+BMRC.US,D,20110824,000000,14.2018,14.6776,14.2018,14.6776,10111.582107022,0
+BMRC.US,D,20110825,000000,14.6825,14.7141,14.1702,14.186,41536.454826698,0
+BMRC.US,D,20110826,000000,14.2018,14.385,14.0097,14.2332,28678.24140251,0
+BMRC.US,D,20110829,000000,14.3495,14.589,14.3495,14.589,19326.905731762,0
+BMRC.US,D,20110830,000000,15.0136,15.0136,14.3584,14.521,63517.625486172,0
+BMRC.US,D,20110831,000000,14.522,14.522,14.1446,14.1505,20262.749809525,0
+BMRC.US,D,20110901,000000,14.1584,14.1584,13.6777,13.6815,33351.371699713,0
+BMRC.US,D,20110902,000000,13.7259,13.7259,13.2195,13.2195,48756.258433127,0
+BMRC.US,D,20110906,000000,13.0254,13.3457,13.0027,13.1752,41402.472811227,0
+BMRC.US,D,20110907,000000,13.3151,13.9653,13.3151,13.9584,34628.260907767,0
+BMRC.US,D,20110908,000000,13.8964,13.8964,13.5308,13.5515,28633.580730687,0
+BMRC.US,D,20110909,000000,13.4688,13.4737,12.921,13.0146,37685.486897162,0
+BMRC.US,D,20110912,000000,13.0185,13.4156,13.0185,13.2028,22775.927614884,0
+BMRC.US,D,20110913,000000,13.3043,13.4441,13.1526,13.3219,21493.963330487,0
+BMRC.US,D,20110914,000000,13.3329,13.5268,13.2658,13.4244,29276.085395788,0
+BMRC.US,D,20110915,000000,13.4846,13.4846,13.3663,13.4244,12853.138347844,0
+BMRC.US,D,20110916,000000,13.4579,13.5268,13.452,13.4934,35776.243176693,0
+BMRC.US,D,20110919,000000,13.3742,13.6461,13.3329,13.455,20894.08930667,0
+BMRC.US,D,20110920,000000,13.5604,13.6412,13.3151,13.3219,27929.160134193,0
+BMRC.US,D,20110921,000000,13.4313,13.5022,12.8491,12.8983,78966.157876142,0
+BMRC.US,D,20110922,000000,13.0806,13.2274,12.8491,12.9101,99419.730556186,0
+BMRC.US,D,20110923,000000,12.9171,13.4313,12.9171,13.1634,22657.170828443,0
+BMRC.US,D,20110926,000000,13.1564,13.4481,13.0481,13.3909,23199.188981942,0
+BMRC.US,D,20110927,000000,13.5811,13.5811,13.3535,13.5092,28212.349394166,0
+BMRC.US,D,20110928,000000,13.5092,13.5397,13.0185,13.0284,25533.724100006,0
+BMRC.US,D,20110929,000000,13.2658,13.4244,13.0027,13.1634,18163.698233804,0
+BMRC.US,D,20110930,000000,13.3447,13.4333,13.0648,13.1298,35296.140954586,0
+BMRC.US,D,20111003,000000,13.1141,13.2619,12.7545,12.784,40948.760986107,0
+BMRC.US,D,20111004,000000,12.9082,13.9032,12.8058,13.8914,93027.164393766,0
+BMRC.US,D,20111005,000000,13.6905,14.0649,13.4826,14.0521,70020.828312882,0
+BMRC.US,D,20111006,000000,14.0353,14.0353,13.6599,13.9112,25361.171504323,0
+BMRC.US,D,20111007,000000,13.9298,13.9298,13.3249,13.4244,24506.528648057,0
+BMRC.US,D,20111010,000000,13.4244,14.0599,13.3831,14.0521,45143.819091741,0
+BMRC.US,D,20111011,000000,13.985,14.2993,13.8342,14.2954,45714.257672764,0
+BMRC.US,D,20111012,000000,14.1249,14.4027,14.1249,14.3259,35196.669458252,0
+BMRC.US,D,20111013,000000,14.2294,14.3456,14.2067,14.2668,32323.161232496,0
+BMRC.US,D,20111014,000000,14.386,14.386,14.2254,14.2304,28031.676676334,0
+BMRC.US,D,20111017,000000,14.0057,14.1929,13.6777,13.7161,27338.421247795,0
+BMRC.US,D,20111018,000000,13.9032,14.1161,13.5092,13.9426,49716.46287734,0
+BMRC.US,D,20111019,000000,13.921,14.2332,13.6136,13.7988,28499.598715215,0
+BMRC.US,D,20111020,000000,13.8846,13.9456,13.6668,13.7239,14318.820395881,0
+BMRC.US,D,20111021,000000,14.0175,14.3042,13.6697,14.0461,26380.246834121,0
+BMRC.US,D,20111024,000000,14.3042,14.3042,13.8067,14.0313,26927.340063963,0
+BMRC.US,D,20111025,000000,13.9072,13.9072,13.5496,13.6037,39524.694564088,0
+BMRC.US,D,20111026,000000,13.5959,13.8333,13.5702,13.7476,50484.829435764,0
+BMRC.US,D,20111027,000000,14.0017,14.8747,13.9072,14.7289,90466.280870778,0
+BMRC.US,D,20111028,000000,14.6254,14.6963,14.2214,14.3377,29518.674045013,0
+BMRC.US,D,20111031,000000,14.187,14.3121,13.9673,14.0835,45825.909352323,0
+BMRC.US,D,20111101,000000,13.6796,13.9387,13.2559,13.2559,62947.186905149,0
+BMRC.US,D,20111102,000000,13.5368,13.5368,13.1752,13.4737,113933.43388366,0
+BMRC.US,D,20111103,000000,13.5456,13.8718,13.3742,13.8718,57710.723133805,0
+BMRC.US,D,20111104,000000,13.6796,14.0521,13.6313,13.7752,29076.12738785,0
+BMRC.US,D,20111107,000000,13.7683,13.847,13.5368,13.847,12962.759996866,0
+BMRC.US,D,20111108,000000,13.847,14.5013,13.6559,14.4776,30941.725451763,0
+BMRC.US,D,20111109,000000,14.1742,14.1742,13.6697,13.6697,52602.15128632,0
+BMRC.US,D,20111110,000000,13.6559,13.9929,13.6559,13.9929,24634.420571916,0
+BMRC.US,D,20111111,000000,13.9929,14.6461,13.9929,14.6342,32558.64477484,0
+BMRC.US,D,20111114,000000,14.5682,14.7407,14.1702,14.3338,42356.587163827,0
+BMRC.US,D,20111115,000000,14.3338,14.6136,14.1742,14.6136,26142.73326124,0
+BMRC.US,D,20111116,000000,14.4767,14.6658,14.3259,14.4835,36204.579620094,0
+BMRC.US,D,20111117,000000,14.4776,14.6392,14.3821,14.6342,42404.292881457,0
+BMRC.US,D,20111118,000000,14.7328,15.0727,14.6136,14.9308,43007.211951078,0
+BMRC.US,D,20111121,000000,14.7603,14.7683,14.6096,14.6342,37474.363721267,0
+BMRC.US,D,20111122,000000,14.2166,14.7535,14.2166,14.4539,24122.85287648,0
+BMRC.US,D,20111123,000000,14.7535,14.7535,14.0805,14.0805,39294.286098088,0
+BMRC.US,D,20111125,000000,14.1289,14.3338,13.9781,14.0421,18877.253967718,0
+BMRC.US,D,20111128,000000,14.3889,14.6766,14.3338,14.583,51341.502322566,0
+BMRC.US,D,20111129,000000,14.5772,14.5772,14.2067,14.2067,22976.900638091,0
+BMRC.US,D,20111130,000000,14.2668,14.8293,14.0953,14.7407,89321.343647657,0
+BMRC.US,D,20111201,000000,14.6697,14.6697,14.2717,14.2826,114668.30493822,0
+BMRC.US,D,20111202,000000,14.4904,14.5604,14.2372,14.3959,19010.22096792,0
+BMRC.US,D,20111205,000000,14.3791,14.655,14.3791,14.5653,31399.497337957,0
+BMRC.US,D,20111206,000000,14.588,14.6332,14.185,14.4235,33486.368730453,0
+BMRC.US,D,20111207,000000,14.2934,14.5958,14.2776,14.4411,19520.773648088,0
+BMRC.US,D,20111208,000000,14.3298,14.5653,13.9821,13.9821,38530.994616008,0
+BMRC.US,D,20111209,000000,14.1121,14.6894,14.1121,14.5722,28810.193387444,0
+BMRC.US,D,20111212,000000,14.5416,14.5416,14.1929,14.3673,24274.090151519,0
+BMRC.US,D,20111213,000000,14.4245,14.6934,14.0136,14.0559,48293.41147059,0
+BMRC.US,D,20111214,000000,14.2845,14.4205,13.985,14.3761,44298.311372894,0
+BMRC.US,D,20111215,000000,14.4737,14.5328,14.253,14.4835,35435.198046402,0
+BMRC.US,D,20111216,000000,14.4333,14.655,14.3633,14.4205,98526.51711971,0
+BMRC.US,D,20111219,000000,14.5446,14.5446,14.1594,14.1801,30565.154787067,0
+BMRC.US,D,20111220,000000,14.3761,14.8904,14.2166,14.8461,32453.083186892,0
+BMRC.US,D,20111221,000000,14.7328,14.9377,14.5525,14.8776,21109.27254364,0
+BMRC.US,D,20111222,000000,14.8815,14.8934,14.7328,14.8225,16766.022208773,0
+BMRC.US,D,20111223,000000,14.9003,14.9003,14.6618,14.7801,5362.3256646656,0
+BMRC.US,D,20111227,000000,14.7328,14.9092,14.7141,14.85,5812.9924439788,0
+BMRC.US,D,20111228,000000,14.7712,14.7712,14.4205,14.4904,19073.151914581,0
+BMRC.US,D,20111229,000000,14.5919,14.8697,14.5919,14.8619,21478.738101455,0
+BMRC.US,D,20111230,000000,14.8343,15.4244,14.7751,15.0076,52938.121340267,0
+BMRC.US,D,20120103,000000,15.2697,15.5505,15.1633,15.4274,55479.719573151,0
+BMRC.US,D,20120104,000000,15.3288,15.4205,15.1279,15.1279,18411.361959373,0
+BMRC.US,D,20120105,000000,15.1327,15.3524,14.9732,15.3288,83192.681455105,0
+BMRC.US,D,20120106,000000,15.2559,15.3308,15.0825,15.0825,30739.737413287,0
+BMRC.US,D,20120109,000000,15.1475,15.384,15.0254,15.2766,36234.015062887,0
+BMRC.US,D,20120110,000000,15.449,15.7032,15.4175,15.6126,66016.593077769,0
+BMRC.US,D,20120111,000000,15.5593,15.6648,15.4264,15.6126,38170.664195612,0
+BMRC.US,D,20120112,000000,15.4727,15.6323,15.322,15.6323,7517.2030801653,0
+BMRC.US,D,20120113,000000,15.5505,15.6726,15.3012,15.4313,27690.631546042,0
+BMRC.US,D,20120117,000000,15.4313,15.5171,15.248,15.3278,40650.346497103,0
+BMRC.US,D,20120118,000000,15.1781,15.4057,15.1703,15.4057,23438.73258536,0
+BMRC.US,D,20120119,000000,15.4727,15.4727,15.1731,15.2559,19227.434235427,0
+BMRC.US,D,20120120,000000,14.9742,15.4648,14.9742,15.387,37178.994278069,0
+BMRC.US,D,20120123,000000,15.4451,15.4451,15.1357,15.3653,23851.843799731,0
+BMRC.US,D,20120124,000000,15.2559,15.4766,15.2087,15.3781,39897.20516771,0
+BMRC.US,D,20120125,000000,15.4057,15.7308,15.2047,15.7308,48658.81696733,0
+BMRC.US,D,20120126,000000,15.5712,15.7544,15.3968,15.5209,58557.24586792,0
+BMRC.US,D,20120127,000000,15.4264,15.647,15.3506,15.5929,53702.427837617,0
+BMRC.US,D,20120130,000000,15.4727,15.711,15.3111,15.6175,24694.306472771,0
+BMRC.US,D,20120131,000000,15.4933,15.6382,15.4904,15.5317,58639.462104687,0
+BMRC.US,D,20120201,000000,15.5455,15.8411,15.4609,15.715,42155.614140619,0
+BMRC.US,D,20120202,000000,15.6648,15.8007,15.4943,15.6746,41543.559933579,0
+BMRC.US,D,20120203,000000,15.8411,16.0422,15.7456,16.0382,49660.63703756,0
+BMRC.US,D,20120206,000000,15.8323,15.9554,15.5377,15.6283,24252.774830876,0
+BMRC.US,D,20120207,000000,15.5593,15.6323,15.4845,15.5555,7332.4703012577,0
+BMRC.US,D,20120208,000000,15.6382,15.6421,15.4648,15.5327,14639.565220797,0
+BMRC.US,D,20120209,000000,15.5033,15.5289,15.4264,15.4539,5153.2325193086,0
+BMRC.US,D,20120210,000000,15.2441,15.5377,15.2441,15.3092,12783.102294302,0
+BMRC.US,D,20120213,000000,15.5633,15.9377,15.314,15.651,35541.774649618,0
+BMRC.US,D,20120214,000000,15.6047,15.6796,15.2392,15.3012,33299.605921008,0
+BMRC.US,D,20120215,000000,15.4126,15.4126,14.8983,15.0037,17236.98929346,0
+BMRC.US,D,20120216,000000,15.0786,15.6323,15.0786,15.4648,12278.639705747,0
+BMRC.US,D,20120217,000000,15.2894,15.6323,15.2894,15.5593,18504.743364096,0
+BMRC.US,D,20120221,000000,15.5555,15.6362,15.2648,15.322,5629.2746803399,0
+BMRC.US,D,20120222,000000,15.2756,15.3968,14.914,14.9958,8032.8308366768,0
+BMRC.US,D,20120223,000000,14.9692,15.0914,14.8382,15.0382,29787.653091225,0
+BMRC.US,D,20120224,000000,15.0224,15.051,14.8382,14.8619,7963.8097984036,0
+BMRC.US,D,20120227,000000,14.7683,14.8983,14.6392,14.8175,10113.612137559,0
+BMRC.US,D,20120228,000000,14.7603,14.8983,14.5564,14.718,91295.548345324,0
+BMRC.US,D,20120229,000000,14.4421,14.8007,13.9673,14.1023,41606.49088024,0
+BMRC.US,D,20120301,000000,14.2008,14.3811,14.1219,14.1348,37340.381705796,0
+BMRC.US,D,20120302,000000,14.185,14.187,13.8726,13.8766,35646.321222296,0
+BMRC.US,D,20120305,000000,13.8598,14.0905,13.8598,14.0865,35559.029909186,0
+BMRC.US,D,20120306,000000,14.1377,14.5121,14.0333,14.3712,24415.177273872,0
+BMRC.US,D,20120307,000000,14.4363,14.5772,14.4363,14.5772,8494.662783946,0
+BMRC.US,D,20120308,000000,14.6461,15.1357,14.6432,15.0254,8238.8789362277,0
+BMRC.US,D,20120309,000000,15.1575,15.2392,14.9652,15.1663,30596.620260397,0
+BMRC.US,D,20120312,000000,15.1377,15.2392,15.0313,15.1821,14044.766273326,0
+BMRC.US,D,20120313,000000,15.383,15.4313,15.1575,15.4264,23421.477325791,0
+BMRC.US,D,20120314,000000,15.5555,15.5555,15.4402,15.4648,12641.000156681,0
+BMRC.US,D,20120315,000000,15.5377,15.6204,15.4313,15.4805,9134.1224032417,0
+BMRC.US,D,20120316,000000,15.4648,15.4648,15.0914,15.1417,29322.77609815,0
+BMRC.US,D,20120319,000000,15.3653,15.4165,15.0825,15.2224,19998.845839656,0
+BMRC.US,D,20120320,000000,15.1939,15.1939,15.0471,15.0471,8738.2664484396,0
+BMRC.US,D,20120321,000000,15.2017,15.5289,15.1731,15.2017,6850.3380486141,0
+BMRC.US,D,20120322,000000,14.9919,15.248,14.7219,15.0254,37282.525835478,0
+BMRC.US,D,20120323,000000,15.252,15.9347,15.252,15.711,8632.7048604923,0
+BMRC.US,D,20120326,000000,15.8411,16.1978,15.6796,16.1396,30167.268801727,0
+BMRC.US,D,20120327,000000,16.2185,16.2185,15.7505,15.9594,18952.365097603,0
+BMRC.US,D,20120328,000000,16.0776,16.0806,15.6726,15.7643,18496.623241946,0
+BMRC.US,D,20120329,000000,15.6382,15.6382,15.3781,15.5209,15776.382321767,0
+BMRC.US,D,20120330,000000,15.6638,15.6638,15.2205,15.2461,18629.590242149,0
+BMRC.US,D,20120402,000000,15.2835,15.318,15.0175,15.3111,22112.107629138,0
+BMRC.US,D,20120403,000000,15.2461,15.4559,15.0747,15.1003,26467.538147231,0
+BMRC.US,D,20120404,000000,15.184,15.2244,14.9436,14.9436,12152.777812425,0
+BMRC.US,D,20120405,000000,14.921,15.2421,14.921,15.0747,3928.1090899595,0
+BMRC.US,D,20120409,000000,14.7919,15.051,14.6461,14.6461,30273.845404944,0
+BMRC.US,D,20120410,000000,15.2313,15.2313,14.4579,14.4973,119325.19499112,0
+BMRC.US,D,20120411,000000,14.7052,14.7377,14.651,14.7377,11793.462407297,0
+BMRC.US,D,20120412,000000,14.7495,15.1731,14.7495,14.9652,13765.637074426,0
+BMRC.US,D,20120413,000000,14.915,14.915,14.4343,14.5082,11684.855773543,0
+BMRC.US,D,20120416,000000,14.5367,14.8097,14.5367,14.7712,18569.704341295,0
+BMRC.US,D,20120417,000000,14.8421,15.3722,14.8421,15.2362,23433.657509017,0
+BMRC.US,D,20120418,000000,15.322,15.322,14.919,14.919,7052.32608709,0
+BMRC.US,D,20120419,000000,14.9554,15.1781,14.5643,14.5643,14800.952648524,0
+BMRC.US,D,20120420,000000,15.0037,15.0037,14.7289,14.9614,22906.864584549,0
+BMRC.US,D,20120423,000000,14.656,15.2461,14.5466,14.5584,29093.382647418,0
+BMRC.US,D,20120424,000000,14.6116,14.8382,14.5988,14.8057,6669.6653307813,0
+BMRC.US,D,20120425,000000,14.8382,14.983,14.7456,14.8175,12761.786973659,0
+BMRC.US,D,20120426,000000,14.8293,15.0668,14.7121,14.9101,12769.907095809,0
+BMRC.US,D,20120427,000000,14.9101,15.1879,14.7456,15.1269,16592.454597821,0
+BMRC.US,D,20120430,000000,15.0185,15.0185,14.8589,14.8668,25516.468840437,0
+BMRC.US,D,20120501,000000,15.048,15.2914,14.9318,14.9396,22719.086759835,0
+BMRC.US,D,20120502,000000,14.9564,14.9958,14.6116,14.7495,21909.104575394,0
+BMRC.US,D,20120503,000000,14.656,14.7751,14.5032,14.5082,22216.654201818,0
+BMRC.US,D,20120504,000000,14.5032,14.583,14.1929,14.3515,72596.937064902,0
+BMRC.US,D,20120507,000000,14.4215,14.6422,14.4215,14.4845,38776.628311039,0
+BMRC.US,D,20120508,000000,14.4215,14.5032,14.3831,14.4599,41256.310612531,0
+BMRC.US,D,20120509,000000,14.3831,14.6156,14.3831,14.4875,24491.303419027,0
+BMRC.US,D,20120510,000000,14.6038,14.6038,14.4658,14.4658,3357.6705089369,0
+BMRC.US,D,20120511,000000,14.3869,14.5544,14.3869,14.4077,20403.836931877,0
+BMRC.US,D,20120514,000000,14.3831,14.5791,14.3831,14.4697,43858.809761537,0
+BMRC.US,D,20120515,000000,14.4658,14.5239,14.3969,14.452,10436.386993014,0
+BMRC.US,D,20120516,000000,14.4737,14.5624,14.3869,14.4007,9753.281717163,0
+BMRC.US,D,20120517,000000,14.4253,14.5032,14.3889,14.4007,19663.890800978,0
+BMRC.US,D,20120518,000000,14.4007,14.5348,14.4007,14.4343,20401.80690134,0
+BMRC.US,D,20120521,000000,14.4165,14.6618,14.3869,14.5791,41899.830292901,0
+BMRC.US,D,20120522,000000,14.5624,14.7052,14.3831,14.3969,26447.237841857,0
+BMRC.US,D,20120523,000000,14.3377,14.5426,14.3259,14.4007,23132.197974206,0
+BMRC.US,D,20120524,000000,14.5032,14.6116,14.3633,14.4993,21006.756001499,0
+BMRC.US,D,20120525,000000,14.5426,14.5426,14.4007,14.4343,7634.9448513373,0
+BMRC.US,D,20120529,000000,14.5082,14.5426,14.3831,14.4165,7636.9748818747,0
+BMRC.US,D,20120530,000000,14.3633,14.4845,14.3003,14.3633,55255.401198764,0
+BMRC.US,D,20120531,000000,14.3869,14.4737,14.3377,14.3377,23667.111020823,0
+BMRC.US,D,20120601,000000,14.3003,14.5032,14.2146,14.3338,68974.347570828,0
+BMRC.US,D,20120604,000000,14.3791,14.6894,14.3594,14.5397,23349.411241712,0
+BMRC.US,D,20120605,000000,14.52,14.8619,14.52,14.7831,55434.043886058,0
+BMRC.US,D,20120606,000000,14.8175,15.8657,14.8175,15.6726,55288.896702631,0
+BMRC.US,D,20120607,000000,15.711,15.711,15.3456,15.4481,30442.337939551,0
+BMRC.US,D,20120608,000000,15.3909,15.5968,15.3909,15.4441,20880.894108177,0
+BMRC.US,D,20120611,000000,15.5071,15.5071,14.851,14.9062,38168.634165074,0
+BMRC.US,D,20120612,000000,14.919,15.3496,14.8549,15.312,14823.282984436,0
+BMRC.US,D,20120613,000000,15.3268,15.4195,14.8471,14.9239,47012.462201461,0
+BMRC.US,D,20120614,000000,15.0076,15.25,14.979,15.2283,25371.32165701,0
+BMRC.US,D,20120615,000000,15.1091,15.3072,14.8175,15.0441,62442.724316594,0
+BMRC.US,D,20120618,000000,15.0116,15.1091,14.8756,15.0402,22896.714431862,0
+BMRC.US,D,20120619,000000,15.1091,15.3072,14.8717,15.2283,40682.826985702,0
+BMRC.US,D,20120620,000000,15.0707,15.3101,14.987,15.1091,13622.519921536,0
+BMRC.US,D,20120621,000000,15.2914,15.2914,14.5348,14.6372,17137.517797125,0
+BMRC.US,D,20120622,000000,14.7712,15.0963,14.7121,14.9652,96691.369513858,0
+BMRC.US,D,20120625,000000,14.7052,14.7289,14.5101,14.6076,6636.1698269135,0
+BMRC.US,D,20120626,000000,14.5544,14.7633,14.5544,14.7289,6941.6894227992,0
+BMRC.US,D,20120627,000000,14.6894,14.8471,14.6688,14.8471,10325.750328723,0
+BMRC.US,D,20120628,000000,14.7831,14.8057,14.5426,14.656,8056.1761878575,0
+BMRC.US,D,20120629,000000,14.9534,14.9534,14.7831,14.9101,12443.07217928,0
+BMRC.US,D,20120702,000000,14.9062,14.9239,14.7081,14.9239,18377.866455506,0
+BMRC.US,D,20120703,000000,14.923,14.9436,14.6707,14.8934,25597.670061935,0
+BMRC.US,D,20120705,000000,14.8579,14.9436,14.8165,14.9003,3682.4753949284,0
+BMRC.US,D,20120706,000000,14.717,14.8619,14.5466,14.586,15232.334137732,0
+BMRC.US,D,20120709,000000,14.6116,14.7052,14.6116,14.6963,5440.4818403573,0
+BMRC.US,D,20120710,000000,14.7377,14.8471,14.6727,14.8382,49133.844113093,0
+BMRC.US,D,20120711,000000,14.8097,14.8254,14.6204,14.6204,44678.942098666,0
+BMRC.US,D,20120712,000000,14.586,14.7525,14.586,14.6618,10057.78629778,0
+BMRC.US,D,20120713,000000,14.7456,15.0796,14.7456,15.0037,27368.871705857,0
+BMRC.US,D,20120716,000000,15.0037,15.0835,14.915,14.9358,5709.460886569,0
+BMRC.US,D,20120717,000000,15.0146,15.1042,14.7633,14.8668,43083.338096233,0
+BMRC.US,D,20120718,000000,14.8983,15.1091,14.8983,15.0668,11197.648444556,0
+BMRC.US,D,20120719,000000,15.0796,15.3101,15.0668,15.0707,14300.550121044,0
+BMRC.US,D,20120720,000000,15.0392,15.1555,14.6973,14.6973,54485.004609802,0
+BMRC.US,D,20120723,000000,14.6056,15.1801,14.6056,15.0066,11440.237093781,0
+BMRC.US,D,20120724,000000,15.119,15.25,14.9396,14.9396,12467.432545729,0
+BMRC.US,D,20120725,000000,15.1318,15.184,14.9652,14.9652,6880.7885066758,0
+BMRC.US,D,20120726,000000,15.2707,15.2707,14.8963,14.9052,26705.051720112,0
+BMRC.US,D,20120727,000000,14.9524,15.2618,14.915,15.2067,13991.985479351,0
+BMRC.US,D,20120730,000000,15.2244,15.2333,15.1081,15.1515,7965.8398289411,0
+BMRC.US,D,20120731,000000,15.1515,15.2707,15.1161,15.1475,8473.3474633028,0
+BMRC.US,D,20120801,000000,15.1427,15.1427,14.4619,14.7475,22744.462141554,0
+BMRC.US,D,20120802,000000,14.6304,14.8737,14.6304,14.7347,15721.571497257,0
+BMRC.US,D,20120803,000000,15.0313,15.4943,15.0313,15.4155,15752.021955318,0
+BMRC.US,D,20120806,000000,15.3771,15.5692,15.3771,15.4648,10191.768313251,0
+BMRC.US,D,20120807,000000,15.4224,15.6864,15.4086,15.6145,82463.900492162,0
+BMRC.US,D,20120808,000000,15.4845,15.6826,15.2963,15.4402,7953.6596457164,0
+BMRC.US,D,20120809,000000,15.5465,15.719,15.5171,15.6254,17819.608057708,0
+BMRC.US,D,20120810,000000,15.7012,15.7052,15.4451,15.6618,18057.121630589,0
+BMRC.US,D,20120813,000000,15.6668,15.7672,15.4875,15.7672,14706.556228533,0
+BMRC.US,D,20120814,000000,15.7446,15.9564,15.3239,15.6864,25321.585908842,0
+BMRC.US,D,20120815,000000,15.6914,15.9692,15.6668,15.9042,22649.050706293,0
+BMRC.US,D,20120816,000000,15.9121,16.1653,15.787,16.0884,19676.070984203,0
+BMRC.US,D,20120817,000000,16.0352,16.1505,15.5347,16.1505,13147.492775774,0
+BMRC.US,D,20120820,000000,16.0264,16.3781,15.9219,16.3377,19024.431181682,0
+BMRC.US,D,20120821,000000,16.4302,16.4302,16.185,16.2411,45185.434717759,0
+BMRC.US,D,20120822,000000,16.2363,16.2363,16.1929,16.1929,798.8170164853,0
+BMRC.US,D,20120823,000000,16.2086,16.2086,15.8727,15.9692,6434.1817884375,0
+BMRC.US,D,20120824,000000,15.982,16.0066,15.8491,15.982,8434.7768830913,0
+BMRC.US,D,20120827,000000,15.9603,15.9603,15.8372,15.9121,6493.0526740235,0
+BMRC.US,D,20120828,000000,15.9121,15.9121,15.8283,15.9081,8099.8218444126,0
+BMRC.US,D,20120829,000000,15.6954,15.9899,15.6954,15.9741,5066.9562214671,0
+BMRC.US,D,20120830,000000,15.8795,15.8795,15.6569,15.6707,3485.5624327961,0
+BMRC.US,D,20120831,000000,15.7584,16.0934,15.6668,15.8767,74523.436044939,0
+BMRC.US,D,20120904,000000,15.5948,15.9475,15.5948,15.9475,7359.8757135132,0
+BMRC.US,D,20120905,000000,15.9899,15.9899,15.7998,15.8727,22390.221812769,0
+BMRC.US,D,20120906,000000,15.9081,16.1722,15.9081,16.1466,36082.777787848,0
+BMRC.US,D,20120907,000000,16.2411,16.3337,16.113,16.185,11053.516276398,0
+BMRC.US,D,20120910,000000,16.2539,16.2609,16.0264,16.0264,7003.6053541913,0
+BMRC.US,D,20120911,000000,16.0816,16.3456,16.0816,16.1505,12952.609844179,0
+BMRC.US,D,20120912,000000,16.2333,16.3141,16.1416,16.3141,18220.539088853,0
+BMRC.US,D,20120913,000000,16.2933,16.8431,16.0264,16.7938,25838.228680623,0
+BMRC.US,D,20120914,000000,16.8648,17.3041,16.7534,17.1426,48436.52862348,0
+BMRC.US,D,20120917,000000,17.1386,17.2008,16.8835,17.0057,10127.822351322,0
+BMRC.US,D,20120918,000000,16.8874,17.3367,16.8874,17.2608,31336.566391297,0
+BMRC.US,D,20120919,000000,17.3545,17.7288,17.0195,17.0736,17741.451882016,0
+BMRC.US,D,20120920,000000,16.9298,17.2293,16.8284,16.8717,8916.9091357349,0
+BMRC.US,D,20120921,000000,17.1672,17.4835,17.0431,17.3771,46858.179880614,0
+BMRC.US,D,20120924,000000,17.3505,17.8106,17.2539,17.6894,15308.460282886,0
+BMRC.US,D,20120925,000000,17.7849,17.8106,17.4431,17.4431,26870.499208914,0
+BMRC.US,D,20120926,000000,17.511,17.8175,17.0195,17.113,31572.04993364,0
+BMRC.US,D,20120927,000000,17.1426,17.2677,17.0391,17.2638,14355.360945554,0
+BMRC.US,D,20120928,000000,17.1564,17.3987,17.0027,17.2086,14241.679235458,0
+BMRC.US,D,20121001,000000,17.2874,17.4362,17.0667,17.1258,17003.535781654,0
+BMRC.US,D,20121002,000000,17.2086,17.6194,17.047,17.3859,49618.006396273,0
+BMRC.US,D,20121003,000000,17.1968,17.4874,17.1968,17.4115,15730.706634675,0
+BMRC.US,D,20121004,000000,17.5042,17.6687,17.2589,17.6687,63106.544302338,0
+BMRC.US,D,20121005,000000,17.6569,17.847,17.5948,17.7919,21077.80707031,0
+BMRC.US,D,20121008,000000,17.65,17.8106,17.5258,17.6569,51506.949811367,0
+BMRC.US,D,20121009,000000,17.65,17.6657,17.446,17.446,18763.572257621,0
+BMRC.US,D,20121010,000000,17.446,17.5524,17.3041,17.5524,13143.432714699,0
+BMRC.US,D,20121011,000000,17.6894,17.6894,17.3701,17.6076,7132.5122933192,0
+BMRC.US,D,20121012,000000,17.5662,17.6894,17.2411,17.582,21622.870269614,0
+BMRC.US,D,20121015,000000,17.6076,17.6608,17.3573,17.5948,31603.515406972,0
+BMRC.US,D,20121016,000000,17.6076,17.6076,17.4067,17.4283,15994.610604543,0
+BMRC.US,D,20121017,000000,17.5072,17.5072,17.2037,17.2086,23421.477325791,0
+BMRC.US,D,20121018,000000,17.2086,17.2293,16.9002,16.9327,16054.496505398,0
+BMRC.US,D,20121019,000000,16.8136,16.8136,16.1082,16.3209,29799.83327445,0
+BMRC.US,D,20121022,000000,16.3141,16.3141,15.6864,15.9475,17656.190599443,0
+BMRC.US,D,20121023,000000,15.787,15.8047,15.382,15.6224,65179.205481071,0
+BMRC.US,D,20121024,000000,15.6441,15.6441,15.0796,15.2155,32280.530591209,0
+BMRC.US,D,20121025,000000,15.3742,15.3742,14.9387,15.0342,21026.041291604,0
+BMRC.US,D,20121026,000000,15.0392,15.2244,14.8766,14.9554,11230.128933155,0
+BMRC.US,D,20121031,000000,14.9692,15.185,14.85,15.185,36138.603627627,0
+BMRC.US,D,20121101,000000,15.1475,15.3662,15.0973,15.3258,22936.300027343,0
+BMRC.US,D,20121102,000000,15.3988,15.5811,15.052,15.1721,29825.208656167,0
+BMRC.US,D,20121105,000000,15.2087,15.4096,15.1327,15.2973,16486.893009874,0
+BMRC.US,D,20121106,000000,15.2973,15.3052,15.0579,15.1643,14903.469190665,0
+BMRC.US,D,20121107,000000,15.0106,15.3486,14.9268,15.0234,47432.678522712,0
+BMRC.US,D,20121108,000000,15.0313,15.052,14.919,14.919,16501.103223636,0
+BMRC.US,D,20121109,000000,14.919,15.2559,14.919,15.1446,16995.415659504,0
+BMRC.US,D,20121112,000000,15.1959,15.4382,15.1475,15.1475,11579.294185597,0
+BMRC.US,D,20121113,000000,14.9652,15.1997,14.9594,15.0835,9919.7442212336,0
+BMRC.US,D,20121114,000000,15.4559,15.4559,14.8027,14.8894,17197.40369798,0
+BMRC.US,D,20121115,000000,15.0402,15.0402,14.318,14.3604,48318.786852307,0
+BMRC.US,D,20121116,000000,14.3899,14.4235,14.1968,14.2717,32942.320546417,0
+BMRC.US,D,20121119,000000,14.4491,14.4835,14.253,14.3012,61825.59503321,0
+BMRC.US,D,20121120,000000,14.3012,14.5288,14.2372,14.4097,36747.612788861,0
+BMRC.US,D,20121121,000000,14.3693,14.6038,14.3693,14.5702,5430.3316876701,0
+BMRC.US,D,20121123,000000,14.5978,14.6461,14.5101,14.6038,4796.9621599867,0
+BMRC.US,D,20121126,000000,14.586,14.7574,14.5229,14.5653,16021.001001529,0
+BMRC.US,D,20121127,000000,14.5938,14.649,14.4835,14.5584,35022.086832031,0
+BMRC.US,D,20121128,000000,14.583,14.7574,14.5535,14.5772,10792.657352335,0
+BMRC.US,D,20121129,000000,14.7377,14.7377,14.2668,14.6727,3849.9529142678,0
+BMRC.US,D,20121130,000000,14.6116,15.1279,14.4491,14.5702,62104.724232109,0
+BMRC.US,D,20121203,000000,14.7337,14.85,14.385,14.583,12236.00906446,0
+BMRC.US,D,20121204,000000,14.6422,15.2973,14.3653,14.9268,72376.67875159,0
+BMRC.US,D,20121205,000000,14.9476,15.055,14.4677,14.853,129471.28761728,0
+BMRC.US,D,20121206,000000,14.8027,14.9387,14.3653,14.4835,39479.018876995,0
+BMRC.US,D,20121207,000000,14.6796,14.7939,14.2294,14.6756,137907.07951564,0
+BMRC.US,D,20121210,000000,14.7427,14.8077,14.0521,14.2204,43890.275234868,0
+BMRC.US,D,20121211,000000,14.3525,14.6727,14.2402,14.4973,116830.28746059,0
+BMRC.US,D,20121212,000000,14.5624,14.6855,14.4835,14.4904,109542.47783117,0
+BMRC.US,D,20121213,000000,14.4855,14.5624,14.1091,14.1683,17726.226652985,0
+BMRC.US,D,20121214,000000,14.0973,14.5229,14.0353,14.1013,33940.080555573,0
+BMRC.US,D,20121217,000000,14.2204,14.2845,14.1062,14.1781,30563.12475653,0
+BMRC.US,D,20121218,000000,14.186,14.4973,14.186,14.4639,118487.80739443,0
+BMRC.US,D,20121219,000000,14.3978,14.8441,14.2845,14.7761,32072.452461122,0
+BMRC.US,D,20121220,000000,14.6658,14.9338,14.5141,14.8027,32191.209247561,0
+BMRC.US,D,20121221,000000,14.8244,14.9781,14.6934,14.9515,104322.25430412,0
+BMRC.US,D,20121224,000000,14.8697,14.9268,14.519,14.5978,89250.292578847,0
+BMRC.US,D,20121226,000000,14.6894,14.7427,14.586,14.6332,58672.957608554,0
+BMRC.US,D,20121227,000000,14.5624,14.9476,14.5416,14.6461,10666.795459014,0
+BMRC.US,D,20121228,000000,14.5584,14.8697,14.5584,14.6894,19443.632487665,0
+BMRC.US,D,20121231,000000,14.7249,15.3722,14.5653,15.2382,42972.701431942,0
+BMRC.US,D,20130102,000000,15.4589,15.7623,15.2756,15.648,56304.926986623,0
+BMRC.US,D,20130103,000000,15.7377,15.8077,15.3762,15.648,29579.574961137,0
+BMRC.US,D,20130104,000000,15.7722,15.7801,15.2589,15.3762,129824.5129308,0
+BMRC.US,D,20130107,000000,15.2382,15.4382,15.1229,15.2165,17458.262622042,0
+BMRC.US,D,20130108,000000,15.2973,15.6096,15.2303,15.5033,79112.320074837,0
+BMRC.US,D,20130109,000000,15.5593,15.7012,15.5593,15.6569,14088.411929881,0
+BMRC.US,D,20130110,000000,15.7584,15.8047,15.319,15.4747,21667.530941438,0
+BMRC.US,D,20130111,000000,15.4933,15.6017,15.2756,15.3762,23064.191951201,0
+BMRC.US,D,20130114,000000,15.3762,15.5712,15.3318,15.3988,22152.708239887,0
+BMRC.US,D,20130115,000000,15.3506,15.452,15.3506,15.3762,5304.4697943484,0
+BMRC.US,D,20130116,000000,15.3318,15.4825,15.3318,15.4067,9367.5759150481,0
+BMRC.US,D,20130117,000000,15.5111,15.6254,15.4973,15.6254,22177.068606337,0
+BMRC.US,D,20130118,000000,15.6816,15.8283,15.6392,15.7751,26644.150803989,0
+BMRC.US,D,20130122,000000,15.9495,16.0716,15.7052,16.0678,16321.445521072,0
+BMRC.US,D,20130123,000000,16.0274,16.2303,15.8737,16.2067,17279.619934746,0
+BMRC.US,D,20130124,000000,16.1357,16.2165,15.987,16.1653,18080.466981769,0
+BMRC.US,D,20130125,000000,16.0402,16.0402,15.8244,15.9909,20010.011007612,0
+BMRC.US,D,20130128,000000,16.0678,16.2037,15.8539,16.1869,12831.823027201,0
+BMRC.US,D,20130129,000000,16.1278,16.6559,16.1278,16.4914,16743.691872861,0
+BMRC.US,D,20130130,000000,16.519,16.85,16.2549,16.2549,19225.404204889,0
+BMRC.US,D,20130131,000000,16.455,16.515,15.785,16.0382,70117.254763411,0
+BMRC.US,D,20130201,000000,15.9456,16.0973,15.8805,15.9545,23632.600501686,0
+BMRC.US,D,20130204,000000,15.9761,15.9761,15.8549,15.8775,8135.3473788179,0
+BMRC.US,D,20130205,000000,15.985,16.1939,15.9722,16.181,57732.038454449,0
+BMRC.US,D,20130206,000000,16.047,16.1268,16.0165,16.1052,4717.7909690263,0
+BMRC.US,D,20130207,000000,16.0618,16.0618,15.8589,15.9337,6490.0076282173,0
+BMRC.US,D,20130208,000000,15.9377,16.0017,15.8963,15.981,5642.4698788333,0
+BMRC.US,D,20130211,000000,15.9337,15.9929,15.9337,15.9337,2053.3758886274,0
+BMRC.US,D,20130212,000000,15.9889,16.0382,15.8589,16.0382,7967.8698594785,0
+BMRC.US,D,20130213,000000,16.0342,16.0618,15.8805,15.981,10021.245748106,0
+BMRC.US,D,20130214,000000,15.9761,15.981,15.8717,15.8933,5661.755168939,0
+BMRC.US,D,20130215,000000,15.9337,16.0569,15.8638,15.8638,33984.741227396,0
+BMRC.US,D,20130219,000000,15.9219,16.3436,15.8382,16.3397,21673.62103305,0
+BMRC.US,D,20130220,000000,16.3397,16.9357,16.3397,16.3889,27920.024996774,0
+BMRC.US,D,20130221,000000,16.385,16.3938,16.2461,16.2549,8454.062173197,0
+BMRC.US,D,20130222,000000,16.4294,16.6519,16.2333,16.519,16976.130369398,0
+BMRC.US,D,20130225,000000,16.519,16.519,15.9377,15.9377,21161.038322345,0
+BMRC.US,D,20130226,000000,16.0057,16.0776,15.8126,15.8805,7627.8397444562,0
+BMRC.US,D,20130227,000000,15.8057,15.8737,15.5929,15.6441,16959.890125099,0
+BMRC.US,D,20130228,000000,15.6293,15.7298,15.2707,15.3564,64334.712777494,0
+BMRC.US,D,20130301,000000,15.2835,15.7879,15.0727,15.2963,15311.505328692,0
+BMRC.US,D,20130304,000000,15.2924,15.3515,15.1997,15.2835,5809.9473981726,0
+BMRC.US,D,20130305,000000,15.4333,15.8904,15.4333,15.8126,10089.25177111,0
+BMRC.US,D,20130306,000000,15.9023,16.1554,15.8549,16.1082,35093.137900842,0
+BMRC.US,D,20130307,000000,15.9377,16.2381,15.6826,16.2381,16513.283406861,0
+BMRC.US,D,20130308,000000,16.3022,16.3022,15.8589,16.2461,77379.689011126,0
+BMRC.US,D,20130311,000000,16.0973,16.2697,15.8805,16.0973,14808.057755405,0
+BMRC.US,D,20130312,000000,15.981,16.1387,15.9298,16.0658,19879.074037947,0
+BMRC.US,D,20130313,000000,15.9239,16.1387,15.9239,16.1338,5387.7010463837,0
+BMRC.US,D,20130314,000000,16.0204,16.2609,16.0185,16.2381,9191.9782735589,0
+BMRC.US,D,20130315,000000,16.2609,16.5593,16.1387,16.315,103037.24497391,0
+BMRC.US,D,20130318,000000,16.1554,16.5426,16.1554,16.385,17571.944332139,0
+BMRC.US,D,20130319,000000,16.4707,16.5426,16.0973,16.1436,16396.556650957,0
+BMRC.US,D,20130320,000000,16.4874,16.4874,16.2737,16.3604,6005.8453450362,0
+BMRC.US,D,20130321,000000,16.3061,16.4668,16.181,16.385,38830.424120282,0
+BMRC.US,D,20130322,000000,16.3653,16.446,16.3269,16.4204,4549.2984344182,0
+BMRC.US,D,20130325,000000,16.3771,16.4106,16.3269,16.3604,8597.179326087,0
+BMRC.US,D,20130326,000000,16.3475,16.6727,16.2983,16.4707,7146.7225070813,0
+BMRC.US,D,20130327,000000,16.1219,16.3308,16.0658,16.0854,6225.0886430805,0
+BMRC.US,D,20130328,000000,16.1436,16.4668,16.0244,16.381,52991.91714951,0
+BMRC.US,D,20130401,000000,16.381,16.381,16.0776,16.0776,16869.553766183,0
+BMRC.US,D,20130402,000000,16.0973,16.2609,16.0569,16.0716,14377.691281466,0
+BMRC.US,D,20130403,000000,16.1219,16.1466,15.9722,16.0618,21489.903269411,0
+BMRC.US,D,20130404,000000,16.0017,16.1939,16.0017,16.1939,9290.4347546251,0
+BMRC.US,D,20130405,000000,16.0973,16.3604,15.9417,16.0776,60796.369550725,0
+BMRC.US,D,20130408,000000,16.0618,16.2421,16.0618,16.1387,58471.984585348,0
+BMRC.US,D,20130409,000000,16.1771,16.1771,15.9337,15.9417,12904.904126549,0
+BMRC.US,D,20130410,000000,15.9633,16.4953,15.9269,16.4332,19209.163960589,0
+BMRC.US,D,20130411,000000,16.4146,16.5042,16.2017,16.2894,13101.817088682,0
+BMRC.US,D,20130412,000000,16.1554,16.3199,16.0569,16.1268,45723.392810182,0
+BMRC.US,D,20130415,000000,16.0973,16.0973,15.648,15.6707,27079.592354271,0
+BMRC.US,D,20130416,000000,15.8126,15.9121,15.7377,15.8057,32524.134255703,0
+BMRC.US,D,20130417,000000,16.0057,16.0057,15.4244,15.6293,43181.794577298,0
+BMRC.US,D,20130418,000000,15.7022,15.7268,15.5761,15.653,17704.911332342,0
+BMRC.US,D,20130419,000000,15.6736,15.851,15.6293,15.8126,20602.779924547,0
+BMRC.US,D,20130422,000000,15.9633,16.3564,15.9151,16.2737,57876.170622607,0
+BMRC.US,D,20130423,000000,16.2461,16.2737,16.0716,16.2599,16375.241330314,0
+BMRC.US,D,20130424,000000,16.2234,16.2234,15.9584,16.0382,6445.3469563935,0
+BMRC.US,D,20130425,000000,16.0618,16.2185,16.0382,16.1554,17948.514996835,0
+BMRC.US,D,20130426,000000,16.1387,16.1387,15.8865,16.0017,22220.714262892,0
+BMRC.US,D,20130429,000000,16.0816,16.113,16.0086,16.0854,6243.3589179175,0
+BMRC.US,D,20130430,000000,16.1091,16.3742,16.0658,16.2559,13630.640043686,0
+BMRC.US,D,20130501,000000,16.2559,16.2559,15.6204,15.7052,40145.883908547,0
+BMRC.US,D,20130502,000000,15.7801,16.0342,15.7801,15.9456,19650.695602485,0
+BMRC.US,D,20130503,000000,16.0746,16.2953,15.9061,16.0342,33125.023294788,0
+BMRC.US,D,20130506,000000,15.8737,16.2747,15.8697,16.2067,21771.062498848,0
+BMRC.US,D,20130507,000000,16.181,16.317,16.0569,16.317,15399.811657071,0
+BMRC.US,D,20130508,000000,16.2993,16.2993,16.1396,16.2559,10609.954603965,0
+BMRC.US,D,20130509,000000,16.1475,16.2953,16.1475,16.1899,13963.565051828,0
+BMRC.US,D,20130510,000000,16.2559,16.2559,16.0303,16.1308,13240.874180496,0
+BMRC.US,D,20130513,000000,16.0086,16.1692,16.0057,16.113,9297.5398615062,0
+BMRC.US,D,20130514,000000,16.0706,16.2993,16.052,16.2914,49366.282609631,0
+BMRC.US,D,20130515,000000,16.1692,16.383,16.1318,16.2993,6392.5661624198,0
+BMRC.US,D,20130516,000000,16.3367,16.3742,16.2519,16.3288,11577.264155059,0
+BMRC.US,D,20130517,000000,16.3456,16.584,16.2225,16.4796,70626.79242831,0
+BMRC.US,D,20130520,000000,16.3988,16.5328,15.9722,16.4628,63798.784715608,0
+BMRC.US,D,20130521,000000,16.4126,16.5367,16.0816,16.4648,42833.644340127,0
+BMRC.US,D,20130522,000000,16.4312,16.6549,16.2993,16.3022,106217.28781083,0
+BMRC.US,D,20130523,000000,16.2441,16.2747,16.048,16.2037,15311.505328692,0
+BMRC.US,D,20130524,000000,16.1603,16.4184,16.0884,16.3456,56982.957186131,0
+BMRC.US,D,20130528,000000,16.4953,16.6243,16.3367,16.3692,50009.802290001,0
+BMRC.US,D,20130529,000000,16.3623,16.385,16.0973,16.118,10218.158710239,0
+BMRC.US,D,20130530,000000,16.1308,16.3288,16.1308,16.2381,5723.6711003311,0
+BMRC.US,D,20130531,000000,16.1298,16.3584,15.9623,15.9909,51620.631521465,0
+BMRC.US,D,20130603,000000,16.0057,16.3692,15.8697,16.2519,35240.315114807,0
+BMRC.US,D,20130604,000000,16.3288,16.3948,15.9327,16.0017,69887.861312679,0
+BMRC.US,D,20130605,000000,15.9327,16.3367,15.9327,16.181,68171.470493268,0
+BMRC.US,D,20130606,000000,16.2234,16.3121,15.9456,16.1396,136782.44259789,0
+BMRC.US,D,20130607,000000,16.1859,16.3534,15.9722,16.2707,41280.67097898,0
+BMRC.US,D,20130610,000000,16.3781,16.6461,16.2599,16.5022,40210.844885746,0
+BMRC.US,D,20130611,000000,16.3623,16.584,16.2747,16.4312,82567.432049572,0
+BMRC.US,D,20130612,000000,16.3416,16.7239,16.2037,16.2381,66699.698353619,0
+BMRC.US,D,20130613,000000,16.2381,16.5062,16.2381,16.3367,134820.41808345,0
+BMRC.US,D,20130614,000000,16.3918,16.3918,15.8855,15.9495,19766.407343119,0
+BMRC.US,D,20130617,000000,16.2165,16.2165,15.7386,15.9722,65691.788191777,0
+BMRC.US,D,20130618,000000,15.9327,16.2667,15.8323,16.2165,59569.216090838,0
+BMRC.US,D,20130619,000000,16.2519,16.3534,16.0165,16.0165,15925.58956627,0
+BMRC.US,D,20130620,000000,15.8855,16.0303,15.7486,15.7751,111154.3220779,0
+BMRC.US,D,20130621,000000,15.8451,16.0392,15.7534,15.8205,71960.522491413,0
+BMRC.US,D,20130624,000000,15.7328,15.8165,15.4943,15.722,75023.838572419,0
+BMRC.US,D,20130625,000000,15.8244,16.0716,15.7092,16.0204,17049.211468747,0
+BMRC.US,D,20130626,000000,15.9141,16.0796,15.717,15.8116,44536.839961045,0
+BMRC.US,D,20130627,000000,16.0303,16.4184,15.8116,16.3623,106836.44712475,0
+BMRC.US,D,20130628,000000,16.3367,16.4766,16.2707,16.4184,111124.88663511,0
+BMRC.US,D,20130701,000000,16.5751,16.7416,16.4402,16.6273,30958.980711332,0
+BMRC.US,D,20130702,000000,16.6243,16.9958,16.5801,16.8638,65378.148473741,0
+BMRC.US,D,20130703,000000,16.7367,17.0825,16.7239,17.0205,55850.200146235,0
+BMRC.US,D,20130705,000000,17.185,17.2293,17.0441,17.1752,27682.511423892,0
+BMRC.US,D,20130708,000000,16.9801,17.3849,16.9801,17.3849,30021.106603032,0
+BMRC.US,D,20130709,000000,17.3879,17.7189,17.2076,17.5948,116747.05620856,0
+BMRC.US,D,20130710,000000,17.6303,18.0037,17.6303,17.9416,32476.428538074,0
+BMRC.US,D,20130711,000000,17.8608,18.0609,17.7869,17.9741,63140.039806207,0
+BMRC.US,D,20130712,000000,17.9682,18.382,17.7495,18.0775,64154.040059661,0
+BMRC.US,D,20130715,000000,17.8648,18.1869,17.7279,18.1031,29975.430915939,0
+BMRC.US,D,20130716,000000,18.1031,18.6312,18.0234,18.4273,27559.694576377,0
+BMRC.US,D,20130717,000000,18.4509,18.7209,18.2786,18.4835,18898.569288361,0
+BMRC.US,D,20130718,000000,18.2696,18.7544,18.2696,18.649,29707.466884996,0
+BMRC.US,D,20130719,000000,18.582,18.8657,18.1031,18.7633,29434.427777709,0
+BMRC.US,D,20130722,000000,18.5179,18.6618,18.1889,18.3258,49917.435900547,0
+BMRC.US,D,20130723,000000,17.9633,17.9781,16.845,17.4263,78326.698256846,0
+BMRC.US,D,20130724,000000,17.4992,17.513,17.1456,17.4342,31518.254124398,0
+BMRC.US,D,20130725,000000,17.2963,18.3682,17.2963,18.0903,39367.367197436,0
+BMRC.US,D,20130726,000000,17.9997,17.9997,17.3801,17.6096,35559.029909186,0
+BMRC.US,D,20130729,000000,17.5298,17.5564,17.0717,17.2194,42164.749278038,0
+BMRC.US,D,20130730,000000,17.2539,17.3849,17.1062,17.2687,28288.475539321,0
+BMRC.US,D,20130731,000000,17.5308,17.6815,17.3761,17.3761,89911.067518786,0
+BMRC.US,D,20130801,000000,17.446,17.7525,17.1446,17.4263,45449.338687627,0
+BMRC.US,D,20130802,000000,17.3189,17.4125,17.3189,17.3997,42659.061713906,0
+BMRC.US,D,20130805,000000,17.4391,17.5002,17.3485,17.3997,26417.802399064,0
+BMRC.US,D,20130806,000000,17.4391,17.6815,17.3968,17.5228,54625.076716886,0
+BMRC.US,D,20130807,000000,17.5348,17.5751,17.519,17.5751,21903.014483782,0
+BMRC.US,D,20130808,000000,17.6185,17.6647,17.3297,17.6647,30202.794336133,0
+BMRC.US,D,20130809,000000,17.7071,17.7889,17.5672,17.584,29427.322670828,0
+BMRC.US,D,20130812,000000,17.5052,18.115,17.4234,17.5268,21709.146567456,0
+BMRC.US,D,20130813,000000,17.5268,17.6529,17.3593,17.3968,39324.73655615,0
+BMRC.US,D,20130814,000000,17.3563,17.4391,17.1062,17.3387,85807.360787337,0
+BMRC.US,D,20130815,000000,17.3317,17.3563,17.1318,17.25,89015.824051772,0
+BMRC.US,D,20130816,000000,17.1544,17.3968,17.1367,17.2332,44760.143320164,0
+BMRC.US,D,20130819,000000,17.1446,17.3317,17.1062,17.1062,15306.430252349,0
+BMRC.US,D,20130820,000000,17.1406,17.2332,16.9633,17.1752,21053.44670386,0
+BMRC.US,D,20130821,000000,16.9839,17.048,16.6057,16.788,48825.2794714,0
+BMRC.US,D,20130822,000000,17.5396,17.7347,17.0323,17.2106,21601.554948971,0
+BMRC.US,D,20130823,000000,17.2027,17.3317,17.0825,17.2076,39841.37932793,0
+BMRC.US,D,20130826,000000,17.2756,17.2756,16.9801,16.9801,18593.049692475,0
+BMRC.US,D,20130827,000000,16.8569,17.1278,16.45,16.6205,71220.576360514,0
+BMRC.US,D,20130828,000000,16.6529,16.8658,16.4194,16.715,30806.728421023,0
+BMRC.US,D,20130829,000000,16.6293,17.1012,16.5121,16.7938,46459.278880006,0
+BMRC.US,D,20130830,000000,16.7436,16.849,16.185,16.2481,30328.656229455,0
+BMRC.US,D,20130903,000000,16.2481,16.4854,15.8529,16.185,23303.73555462,0
+BMRC.US,D,20130904,000000,16.1939,16.2273,16.0598,16.1052,29281.160472132,0
+BMRC.US,D,20130905,000000,16.0963,16.2234,16.0963,16.1515,19655.770678828,0
+BMRC.US,D,20130906,000000,16.1781,16.3328,16.1387,16.2441,39884.009969216,0
+BMRC.US,D,20130909,000000,16.4588,16.5229,16.2165,16.445,24603.970113855,0
+BMRC.US,D,20130910,000000,16.4588,16.6343,16.2629,16.3131,61601.276658822,0
+BMRC.US,D,20130911,000000,16.2353,16.3367,16.1958,16.2481,43148.299073431,0
+BMRC.US,D,20130912,000000,16.379,16.379,16.0963,16.1564,44534.809930507,0
+BMRC.US,D,20130913,000000,16.1682,16.2353,16.056,16.2234,22162.858392574,0
+BMRC.US,D,20130916,000000,16.383,16.6805,16.2825,16.4953,32108.993010795,0
+BMRC.US,D,20130917,000000,16.445,16.7752,16.3948,16.7071,29097.442708493,0
+BMRC.US,D,20130918,000000,16.6894,16.8894,16.4854,16.6529,27280.565377479,0
+BMRC.US,D,20130919,000000,16.6391,16.7258,16.4569,16.5387,30516.434054168,0
+BMRC.US,D,20130920,000000,16.5426,16.7752,16.45,16.7002,121478.04237609,0
+BMRC.US,D,20130923,000000,16.6855,16.9731,16.6589,16.788,49198.805090291,0
+BMRC.US,D,20130924,000000,16.7002,17.0352,16.6766,17.0145,135840.50842852,0
+BMRC.US,D,20130925,000000,16.8894,17.4195,16.8894,17.2933,83693.083982586,0
+BMRC.US,D,20130926,000000,17.2756,17.3111,16.9731,17.12,27167.89868265,0
+BMRC.US,D,20130927,000000,17.0431,17.519,16.9977,17.4736,81558.506872461,0
+BMRC.US,D,20130930,000000,17.3229,17.519,17.0323,17.1278,49479.964319727,0
+BMRC.US,D,20131001,000000,17.2411,17.4963,16.7968,17.2106,57730.008423911,0
+BMRC.US,D,20131002,000000,17.2155,17.3485,16.8008,16.9426,49000.87711289,0
+BMRC.US,D,20131003,000000,17.0195,17.0195,16.4914,16.715,59426.098937948,0
+BMRC.US,D,20131004,000000,16.6727,16.8174,16.4953,16.7121,32504.848965597,0
+BMRC.US,D,20131007,000000,16.7032,16.78,16.5465,16.6431,25956.985467063,0
+BMRC.US,D,20131008,000000,16.7258,17.0195,16.6391,16.6569,133170.00325651,0
+BMRC.US,D,20131009,000000,16.7071,17.4362,16.6569,17.1062,47896.540500519,0
+BMRC.US,D,20131010,000000,17.2194,17.2194,16.8569,17.1662,35153.023801696,0
+BMRC.US,D,20131011,000000,17.1278,17.6923,17.1278,17.4884,24444.612716665,0
+BMRC.US,D,20131014,000000,17.1367,17.8874,17.1367,17.6461,24336.006082912,0
+BMRC.US,D,20131015,000000,17.6461,17.6569,17.3445,17.3593,16957.860094562,0
+BMRC.US,D,20131016,000000,17.6953,17.6953,17.2332,17.4391,11396.591437226,0
+BMRC.US,D,20131017,000000,17.3111,17.6529,17.2106,17.519,12611.564713887,0
+BMRC.US,D,20131018,000000,17.6569,17.9938,17.519,17.9938,44388.647731811,0
+BMRC.US,D,20131021,000000,17.8796,18.1515,17.584,17.6529,51911.940903588,0
+BMRC.US,D,20131022,000000,17.8332,18.1179,17.8332,17.9623,46808.444132448,0
+BMRC.US,D,20131023,000000,17.9288,18.3643,17.6155,18.1554,138746.49714288,0
+BMRC.US,D,20131024,000000,18.0609,18.2824,18.049,18.2786,43905.500463899,0
+BMRC.US,D,20131025,000000,18.2874,18.3032,18.0401,18.2746,11616.849750539,0
+BMRC.US,D,20131028,000000,17.849,18.2824,17.849,18.1387,73251.621913229,0
+BMRC.US,D,20131029,000000,18.18,18.3406,18.0529,18.184,16250.394452261,0
+BMRC.US,D,20131030,000000,18.2598,18.2598,17.8106,18.0195,53858.740189,0
+BMRC.US,D,20131031,000000,17.9938,18.1347,17.5988,17.6175,30671.731390283,0
+BMRC.US,D,20131101,000000,17.6175,17.6756,17.1406,17.6037,62314.832392734,0
+BMRC.US,D,20131104,000000,17.6086,17.6391,17.1752,17.6037,82515.666270868,0
+BMRC.US,D,20131105,000000,17.1406,17.8263,17.1406,17.8047,160618.04615333,0
+BMRC.US,D,20131106,000000,17.8618,17.9081,17.8047,17.853,8205.3834323598,0
+BMRC.US,D,20131107,000000,17.9978,18.0943,17.853,18.0106,59413.918754723,0
+BMRC.US,D,20131108,000000,18.0441,18.7416,18.0066,18.577,37194.219507099,0
+BMRC.US,D,20131111,000000,18.5406,18.5406,18.2992,18.3091,4415.3164189467,0
+BMRC.US,D,20131112,000000,17.8696,17.9692,17.3977,17.7505,17636.905309338,0
+BMRC.US,D,20131113,000000,17.9032,18.2184,17.5466,18.1997,8459.1372495406,0
+BMRC.US,D,20131114,000000,18.1219,18.2558,18.0106,18.0647,20289.140206512,0
+BMRC.US,D,20131115,000000,18.0106,18.0106,17.8047,17.9899,11114.417192521,0
+BMRC.US,D,20131118,000000,17.9761,17.9761,17.6509,17.6509,2895.8385616678,0
+BMRC.US,D,20131119,000000,17.6293,18.0106,17.5761,17.8618,48703.477639154,0
+BMRC.US,D,20131120,000000,17.7101,18.0155,17.7101,17.9731,31879.599560064,0
+BMRC.US,D,20131121,000000,18.0737,18.2352,17.912,18.0352,65934.376841002,0
+BMRC.US,D,20131122,000000,18.0855,18.5692,17.9899,18.3219,46362.852429478,0
+BMRC.US,D,20131125,000000,18.2992,18.3889,17.8952,18.1426,39367.367197436,0
+BMRC.US,D,20131126,000000,18.1643,18.4992,18.1387,18.4037,34537.924548851,0
+BMRC.US,D,20131127,000000,18.4579,18.6312,18.114,18.6066,14492.388006833,0
+BMRC.US,D,20131129,000000,18.6312,19.112,18.5298,19.043,44993.59683197,0
+BMRC.US,D,20131202,000000,18.981,19.1327,18.5948,18.6066,23673.201112435,0
+BMRC.US,D,20131203,000000,18.513,18.5485,18.114,18.2273,13228.693997271,0
+BMRC.US,D,20131204,000000,18.1101,18.313,18.0647,18.2312,35987.366352587,0
+BMRC.US,D,20131205,000000,18.2086,18.2086,17.7101,17.8568,9418.3266784842,0
+BMRC.US,D,20131206,000000,18.049,18.2086,17.8175,18.1751,20774.317504962,0
+BMRC.US,D,20131209,000000,18.1101,18.2135,17.8047,17.9475,49122.678945137,0
+BMRC.US,D,20131210,000000,17.9436,17.9475,17.6589,17.7505,36708.027193381,0
+BMRC.US,D,20131211,000000,17.8047,17.8362,17.6293,17.7189,32603.305446664,0
+BMRC.US,D,20131212,000000,17.7771,17.8007,17.6175,17.6756,17628.785187188,0
+BMRC.US,D,20131213,000000,17.6677,17.7505,17.452,17.5988,16181.373413988,0
+BMRC.US,D,20131216,000000,17.6037,17.7643,17.513,17.7051,18638.725379567,0
+BMRC.US,D,20131217,000000,17.7643,17.7643,17.6618,17.7239,16420.917017407,0
+BMRC.US,D,20131218,000000,17.8047,18.6154,17.7051,18.5978,122938.64934777,0
+BMRC.US,D,20131219,000000,18.513,18.5898,18.0529,18.0893,25357.111443247,0
+BMRC.US,D,20131220,000000,18.1268,18.4499,17.8874,18.4381,208110.61057689,0
+BMRC.US,D,20131223,000000,18.4864,18.4864,17.9475,18.1219,53137.064332938,0
+BMRC.US,D,20131224,000000,18.2184,18.2598,17.9238,18.2086,26800.463155372,0
+BMRC.US,D,20131226,000000,17.912,18.2992,17.912,18.114,14735.991671326,0
+BMRC.US,D,20131227,000000,18.0815,18.1918,17.9564,18.1347,18357.566150131,0
+BMRC.US,D,20131230,000000,18.2086,18.2086,18.0313,18.0313,11591.474368821,0
+BMRC.US,D,20131231,000000,18.0884,18.1347,17.8668,17.9662,70285.74729802,0
+BMRC.US,D,20140102,000000,17.8362,18.114,17.513,17.8952,75509.015870869,0
+BMRC.US,D,20140103,000000,17.8952,17.9761,17.6875,17.9081,15605.859756621,0
+BMRC.US,D,20140106,000000,17.6835,17.7919,17.3682,17.5604,55065.593343512,0
+BMRC.US,D,20140107,000000,17.5604,18.1997,17.5604,18.1958,27542.439316808,0
+BMRC.US,D,20140108,000000,18.1298,18.2184,17.6391,18.0106,69801.585014838,0
+BMRC.US,D,20140109,000000,18.0313,18.1918,17.7327,18.114,45645.23663449,0
+BMRC.US,D,20140110,000000,18.1643,18.5298,18.114,18.4253,84293.973021671,0
+BMRC.US,D,20140113,000000,18.4086,18.6834,18.4086,18.4687,42264.220774373,0
+BMRC.US,D,20140114,000000,18.5416,18.6992,18.379,18.5436,45645.23663449,0
+BMRC.US,D,20140115,000000,18.5731,18.714,18.5347,18.5376,18839.698402775,0
+BMRC.US,D,20140116,000000,18.5898,18.6274,18.2992,18.4037,11740.681613324,0
+BMRC.US,D,20140117,000000,18.4411,18.4618,18.2953,18.3505,11591.474368821,0
+BMRC.US,D,20140121,000000,18.516,18.516,18.0599,18.2392,13533.198577889,0
+BMRC.US,D,20140122,000000,18.2392,18.2392,18.1603,18.2392,14248.784342339,0
+BMRC.US,D,20140123,000000,18.2924,18.379,18.1751,18.249,15935.739718957,0
+BMRC.US,D,20140124,000000,18.0106,18.1958,18.0106,18.1731,34537.924548851,0
+BMRC.US,D,20140127,000000,18.1751,18.4499,17.8362,17.981,66175.950474958,0
+BMRC.US,D,20140128,000000,18.1958,18.6274,17.3929,18.1101,107174.44720923,0
+BMRC.US,D,20140129,000000,18.0195,18.1051,17.9436,17.9731,60862.345543191,0
+BMRC.US,D,20140130,000000,18.1051,18.5199,18.1051,18.3406,46614.576216121,0
+BMRC.US,D,20140131,000000,18.0549,18.3928,17.9889,18.313,49995.592076239,0
+BMRC.US,D,20140203,000000,18.319,18.4499,18.0155,18.1387,130259.95448107,0
+BMRC.US,D,20140204,000000,18.4864,18.4864,17.9899,18.1387,63259.811607915,0
+BMRC.US,D,20140205,000000,18.4401,18.4401,17.8854,17.9879,34804.873564525,0
+BMRC.US,D,20140206,000000,18.0391,18.0391,17.2943,17.4716,37037.907155716,0
+BMRC.US,D,20140207,000000,17.4658,18.319,17.4658,18.0815,97291.243537673,0
+BMRC.US,D,20140210,000000,18.0815,18.2392,17.6884,17.9603,100969.65887153,0
+BMRC.US,D,20140211,000000,18.0352,18.4303,17.8165,18.2706,108165.10211151,0
+BMRC.US,D,20140212,000000,18.3751,18.3751,18.0775,18.2884,36150.783810852,0
+BMRC.US,D,20140213,000000,18.1515,18.3367,17.8815,18.0273,82998.813538779,0
+BMRC.US,D,20140214,000000,18.2962,18.3327,18.0106,18.3219,19040.671425982,0
+BMRC.US,D,20140218,000000,18.5012,18.5012,18.3219,18.4401,35985.33632205,0
+BMRC.US,D,20140219,000000,18.3751,18.4736,17.8815,17.8854,25558.084466455,0
+BMRC.US,D,20140220,000000,17.8894,18.0775,17.8392,18.0775,13408.351699836,0
+BMRC.US,D,20140221,000000,18.0529,18.3899,17.847,18.0195,29918.590060891,0
+BMRC.US,D,20140224,000000,17.8214,18.0884,17.8214,18.0727,30630.115764266,0
+BMRC.US,D,20140225,000000,18.0106,18.0589,17.8854,17.9692,15709.391314032,0
+BMRC.US,D,20140226,000000,18.0007,18.0727,17.9022,18.0391,15919.499474657,0
+BMRC.US,D,20140227,000000,17.984,18.3751,17.8944,18.3613,17129.397674976,0
+BMRC.US,D,20140228,000000,18.5317,18.5317,18.1761,18.3938,45326.521840112,0
+BMRC.US,D,20140303,000000,18.249,18.3781,17.9228,17.984,37023.696941954,0
+BMRC.US,D,20140304,000000,18.2392,18.2806,17.8944,18.0884,64694.028182622,0
+BMRC.US,D,20140305,000000,18.0155,18.2806,17.9938,18.1515,34780.513198076,0
+BMRC.US,D,20140306,000000,18.1603,18.2884,18.1387,18.2352,13192.153447598,0
+BMRC.US,D,20140307,000000,18.2746,18.4569,18.1298,18.3367,46249.17071938,0
+BMRC.US,D,20140310,000000,18.2352,18.5012,18.1731,18.4736,40574.220351948,0
+BMRC.US,D,20140311,000000,18.4431,18.4835,18.1751,18.4027,32627.665813113,0
+BMRC.US,D,20140312,000000,18.3219,18.6036,18.2686,18.6036,25829.093543204,0
+BMRC.US,D,20140313,000000,18.6036,18.716,18.4923,18.579,45168.17945819,0
+BMRC.US,D,20140314,000000,18.5455,18.7061,18.5455,18.5958,12270.519583597,0
+BMRC.US,D,20140317,000000,18.652,18.712,18.6096,18.6608,18137.307836818,0
+BMRC.US,D,20140318,000000,18.6292,19.1643,18.6096,18.911,39459.73358689,0
+BMRC.US,D,20140319,000000,18.8303,18.8303,18.6332,18.643,9553.3237092244,0
+BMRC.US,D,20140320,000000,18.6292,18.7929,18.6096,18.6815,37525.114484703,0
+BMRC.US,D,20140321,000000,18.712,18.7929,18.6382,18.712,58668.89754748,0
+BMRC.US,D,20140324,000000,18.712,18.847,18.6716,18.6815,44874.840045529,0
+BMRC.US,D,20140325,000000,18.712,18.9456,18.6716,18.8342,14989.745488507,0
+BMRC.US,D,20140326,000000,18.847,19.1643,18.6854,18.7357,55067.623374049,0
+BMRC.US,D,20140327,000000,18.6963,18.8884,18.2135,18.712,55986.212192244,0
+BMRC.US,D,20140328,000000,18.8037,18.8037,18.712,18.7534,16590.424567283,0
+BMRC.US,D,20140331,000000,18.712,18.8589,18.712,18.7357,52739.178347598,0
+BMRC.US,D,20140401,000000,18.7357,19.1643,18.716,19.0775,33329.041363801,0
+BMRC.US,D,20140402,000000,19.0953,19.5455,19.0874,19.4431,14618.249900154,0
+BMRC.US,D,20140403,000000,19.3446,19.5455,19.0332,19.1327,27548.529408421,0
+BMRC.US,D,20140404,000000,19.249,19.9475,18.712,18.716,24999.826068657,0
+BMRC.US,D,20140407,000000,18.712,18.7534,18.5879,18.716,18617.410058924,0
+BMRC.US,D,20140408,000000,18.712,18.9928,18.6933,18.712,44017.152143458,0
+BMRC.US,D,20140409,000000,18.9229,18.9229,18.716,18.7199,28521.929051127,0
+BMRC.US,D,20140410,000000,18.7761,18.7829,18.652,18.6716,42740.262935404,0
+BMRC.US,D,20140411,000000,18.8726,18.8726,18.6096,18.712,33854.819272999,0
+BMRC.US,D,20140414,000000,18.7879,18.9042,18.712,18.7534,25723.531955256,0
+BMRC.US,D,20140415,000000,18.7248,18.8697,18.6096,18.7357,28423.47257006,0
+BMRC.US,D,20140416,000000,18.9229,19.1307,18.712,18.8303,22382.101690619,0
+BMRC.US,D,20140417,000000,18.7357,18.9406,18.7288,18.8253,16052.46647486,0
+BMRC.US,D,20140421,000000,19.0066,19.0066,18.6716,18.7357,23734.102028558,0
+BMRC.US,D,20140422,000000,18.6716,18.9574,18.5357,18.9574,31178.224009376,0
+BMRC.US,D,20140423,000000,19.0204,19.45,18.712,19.0204,24315.705777538,0
+BMRC.US,D,20140424,000000,18.9042,19.2401,18.8973,18.9229,20113.542565023,0
+BMRC.US,D,20140425,000000,18.9199,18.9406,18.8175,18.8253,63809.949883564,0
+BMRC.US,D,20140428,000000,18.8431,18.984,18.8431,18.984,18397.151745611,0
+BMRC.US,D,20140429,000000,19.1278,19.2864,18.9199,18.9662,15963.145131213,0
+BMRC.US,D,20140430,000000,19.0016,19.1219,18.9229,18.9613,52940.151370806,0
+BMRC.US,D,20140501,000000,19.0016,19.0539,18.6322,18.6598,38644.676326105,0
+BMRC.US,D,20140502,000000,18.3603,18.8726,18.3603,18.5978,71789.999926267,0
+BMRC.US,D,20140505,000000,18.5731,19.0598,18.1652,18.3731,34549.089716807,0
+BMRC.US,D,20140506,000000,18.383,18.5436,18.1702,18.18,40950.791016644,0
+BMRC.US,D,20140507,000000,18.1702,18.2894,18.0155,18.1761,36783.138323267,0
+BMRC.US,D,20140508,000000,18.1524,18.2244,17.9228,17.9692,17755.662095778,0
+BMRC.US,D,20140509,000000,17.912,18.3062,17.912,18.2007,18500.683303021,0
+BMRC.US,D,20140512,000000,18.3869,18.7002,18.1278,18.6204,19409.121968528,0
+BMRC.US,D,20140513,000000,18.3062,18.5603,18.1859,18.3603,57148.404674932,0
+BMRC.US,D,20140514,000000,18.1968,18.2194,17.846,17.916,32366.806889051,0
+BMRC.US,D,20140515,000000,17.8726,18.2194,17.7465,18.1189,61911.871331052,0
+BMRC.US,D,20140516,000000,18.2696,18.3514,17.846,18.0401,27723.112034641,0
+BMRC.US,D,20140519,000000,18.2411,18.2411,18.0007,18.1564,7328.4102401828,0
+BMRC.US,D,20140520,000000,17.9652,17.9938,17.8549,17.8854,40818.83903171,0
+BMRC.US,D,20140521,000000,17.8382,17.98,17.7426,17.9465,44879.915121873,0
+BMRC.US,D,20140522,000000,17.8687,18.3958,17.8687,18.2362,76277.382429293,0
+BMRC.US,D,20140523,000000,18.1564,18.4529,17.9978,18.2894,68677.963112361,0
+BMRC.US,D,20140527,000000,18.4037,18.6302,18.0441,18.3919,53790.734165995,0
+BMRC.US,D,20140528,000000,18.2056,18.5436,18.2056,18.3386,42396.172759307,0
+BMRC.US,D,20140529,000000,18.4293,18.5416,18.1652,18.3229,32546.464591615,0
+BMRC.US,D,20140530,000000,18.3997,18.4983,18.0599,18.0647,10263.834397331,0
+BMRC.US,D,20140602,000000,18.0893,18.513,18.0815,18.1731,44774.353533926,0
+BMRC.US,D,20140603,000000,18.1889,18.4155,17.98,18.1022,38559.415043533,0
+BMRC.US,D,20140604,000000,18.0106,18.3485,17.851,18.2292,76427.604689065,0
+BMRC.US,D,20140605,000000,18.2658,18.7051,18.0007,18.4451,73506.390745679,0
+BMRC.US,D,20140606,000000,18.577,18.7919,17.7564,18.5347,30737.70738275,0
+BMRC.US,D,20140609,000000,18.6017,18.7229,17.9722,18.6411,25558.084466455,0
+BMRC.US,D,20140610,000000,18.6549,18.7741,18.5199,18.7485,18438.767371629,0
+BMRC.US,D,20140611,000000,18.577,18.646,18.3386,18.3386,21274.720032442,0
+BMRC.US,D,20140612,000000,18.2362,18.7711,18.1702,18.6963,55574.115993142,0
+BMRC.US,D,20140613,000000,18.6972,18.8963,18.4195,18.5376,33129.083355862,0
+BMRC.US,D,20140616,000000,18.3258,18.6116,18.3258,18.4903,11234.188994231,0
+BMRC.US,D,20140617,000000,18.3997,18.7485,18.2716,18.5692,34076.092601581,0
+BMRC.US,D,20140618,000000,18.4943,18.7485,18.4115,18.6154,16323.475551609,0
+BMRC.US,D,20140619,000000,18.5199,18.7396,18.4233,18.6963,20637.290443684,0
+BMRC.US,D,20140620,000000,18.7278,18.7485,18.5898,18.6923,50479.75435942,0
+BMRC.US,D,20140623,000000,18.6598,18.7869,18.581,18.6677,7851.1431035753,0
+BMRC.US,D,20140624,000000,18.6706,18.7919,18.6234,18.7101,27697.736652924,0
+BMRC.US,D,20140625,000000,18.6017,18.7829,18.6017,18.6963,15840.328283697,0
+BMRC.US,D,20140626,000000,18.6274,18.7869,18.6234,18.7229,16496.028147292,0
+BMRC.US,D,20140627,000000,18.7051,18.8303,18.7051,18.7919,86514.826429637,0
+BMRC.US,D,20140630,000000,18.7919,19.1327,18.7573,19.0372,23654.930837598,0
+BMRC.US,D,20140701,000000,19.1938,19.2066,18.8697,19.0016,38913.655372317,0
+BMRC.US,D,20140702,000000,18.8963,19.1653,18.8963,19.1475,21069.68694816,0
+BMRC.US,D,20140703,000000,19.2066,19.2095,19.0835,19.1701,8997.095341964,0
+BMRC.US,D,20140707,000000,19.0292,19.1977,18.8499,19.1475,27763.71264539,0
+BMRC.US,D,20140708,000000,19.0372,19.1041,18.9534,18.9712,9870.0084730661,0
+BMRC.US,D,20140709,000000,19.0874,19.0874,18.9366,19.0539,8582.9691123249,0
+BMRC.US,D,20140710,000000,18.8175,19.1169,18.7485,18.7485,22729.236912522,0
+BMRC.US,D,20140711,000000,18.7485,18.8697,18.7002,18.7919,16190.508551407,0
+BMRC.US,D,20140714,000000,18.8825,19.0292,18.7051,18.7051,14385.811403616,0
+BMRC.US,D,20140715,000000,18.7051,18.911,18.7051,18.7101,19881.104068485,0
+BMRC.US,D,20140716,000000,18.7613,18.7613,18.6234,18.6706,18365.68627228,0
+BMRC.US,D,20140717,000000,18.6884,18.6884,18.4569,18.5692,27667.286194862,0
+BMRC.US,D,20140718,000000,18.4293,18.7613,18.3771,18.5416,55953.731703645,0
+BMRC.US,D,20140721,000000,18.4155,18.9456,18.4155,18.4195,22591.194835977,0
+BMRC.US,D,20140722,000000,18.6076,19.1938,18.4233,19.0588,49609.886274124,0
+BMRC.US,D,20140723,000000,19.0667,19.1653,18.8825,19.0874,22735.327004135,0
+BMRC.US,D,20140724,000000,19.0835,19.0835,18.7919,18.9366,22838.858561545,0
+BMRC.US,D,20140725,000000,18.8539,19.0016,18.4647,18.5376,20525.638764124,0
+BMRC.US,D,20140728,000000,18.7829,18.9366,18.6756,18.8243,20998.635879349,0
+BMRC.US,D,20140729,000000,18.8303,19.0539,18.4647,18.981,25621.015413115,0
+BMRC.US,D,20140730,000000,18.8923,18.9968,18.7761,18.9928,12054.321331359,0
+BMRC.US,D,20140731,000000,18.8726,18.8726,18.6174,18.7987,39086.207968,0
+BMRC.US,D,20140801,000000,18.8726,18.8726,18.649,18.7386,28141.298325355,0
+BMRC.US,D,20140804,000000,18.7229,18.8421,18.6736,18.7229,15791.607550799,0
+BMRC.US,D,20140805,000000,18.6834,18.6834,18.4963,18.5751,13183.018310179,0
+BMRC.US,D,20140806,000000,18.5455,18.7781,18.5455,18.6786,15410.976825027,0
+BMRC.US,D,20140807,000000,18.6786,18.849,18.6786,18.7307,14784.712404225,0
+BMRC.US,D,20140808,000000,18.8342,18.9268,18.7337,18.8579,17092.857125302,0
+BMRC.US,D,20140811,000000,18.8726,19.0154,18.7465,18.8992,21978.125613667,0
+BMRC.US,D,20140812,000000,18.8618,19.2933,18.78,19.0667,25070.877137467,0
+BMRC.US,D,20140813,000000,19.2066,19.2776,19.0126,19.1809,31628.890788689,0
+BMRC.US,D,20140814,000000,19.1938,19.3318,19.1239,19.3258,27265.340148447,0
+BMRC.US,D,20140815,000000,19.5199,19.7032,18.9229,19.3731,105621.47384809,0
+BMRC.US,D,20140818,000000,19.5239,19.7032,19.4983,19.6253,55665.467367327,0
+BMRC.US,D,20140819,000000,19.6982,19.6982,19.5229,19.6165,28784.818005726,0
+BMRC.US,D,20140820,000000,19.5918,19.8529,19.5918,19.715,44538.869991582,0
+BMRC.US,D,20140821,000000,19.9642,20.1298,19.6066,19.9908,100229.71274063,0
+BMRC.US,D,20140822,000000,20.0234,20.0696,19.7308,19.8529,39161.319097885,0
+BMRC.US,D,20140825,000000,19.776,20.1189,19.776,19.9603,22075.567079465,0
+BMRC.US,D,20140826,000000,19.9938,20.1298,19.913,19.9534,27944.385363223,0
+BMRC.US,D,20140827,000000,19.9642,20.1298,19.8795,19.9967,34699.311976578,0
+BMRC.US,D,20140828,000000,20.0017,20.1298,19.8795,19.9475,15752.021955318,0
+BMRC.US,D,20140829,000000,20.0046,20.5278,19.9731,20.5051,87355.25907214,0
+BMRC.US,D,20140902,000000,20.509,20.5268,20.2637,20.5268,17598.334729126,0
+BMRC.US,D,20140903,000000,20.5514,20.6864,20.1613,20.4056,28499.598715215,0
+BMRC.US,D,20140904,000000,20.3968,20.4952,20.1445,20.2943,19423.332182291,0
+BMRC.US,D,20140905,000000,20.1218,20.2371,19.8795,20.1751,27018.691438148,0
+BMRC.US,D,20140908,000000,20.0135,20.1701,19.8795,20.1032,23556.474356532,0
+BMRC.US,D,20140909,000000,20.0046,20.3406,19.8795,19.9642,30652.446100177,0
+BMRC.US,D,20140910,000000,19.7948,20.2322,19.7948,20.048,15721.571497257,0
+BMRC.US,D,20140911,000000,20.1751,20.3031,19.7554,20.0628,76575.796918298,0
+BMRC.US,D,20140912,000000,20.1298,20.1298,19.8312,19.979,19502.503373251,0
+BMRC.US,D,20140915,000000,19.7248,19.9869,19.7248,19.8312,11120.507284134,0
+BMRC.US,D,20140916,000000,20.0273,20.1258,19.7514,19.8529,9413.2516021406,0
+BMRC.US,D,20140917,000000,19.9179,19.9229,19.4707,19.4726,30041.406908406,0
+BMRC.US,D,20140918,000000,19.6293,20.0372,19.2736,19.8431,52789.929111034,0
+BMRC.US,D,20140919,000000,19.8145,20.1258,19.3052,19.8617,49458.648999084,0
+BMRC.US,D,20140922,000000,19.5327,19.8184,19.5327,19.708,15913.409383045,0
+BMRC.US,D,20140923,000000,19.708,19.8657,19.4903,19.712,30183.509046027,0
+BMRC.US,D,20140924,000000,19.7514,19.7948,19.4332,19.6914,19750.16709882,0
+BMRC.US,D,20140925,000000,19.5081,19.6942,19.3002,19.3218,21870.533995183,0
+BMRC.US,D,20140926,000000,19.3888,19.6509,19.2095,19.4332,19526.863739701,0
+BMRC.US,D,20140929,000000,19.3484,19.4903,19.2933,19.446,15558.154038992,0
+BMRC.US,D,20140930,000000,19.3396,19.3406,19.247,19.247,61666.23763602,0
+BMRC.US,D,20141001,000000,19.247,19.4539,19.0204,19.2569,49883.94039668,0
+BMRC.US,D,20141002,000000,19.2657,19.715,19.2657,19.3258,13260.159470602,0
+BMRC.US,D,20141003,000000,19.5623,19.6647,19.3436,19.4765,20906.269489896,0
+BMRC.US,D,20141006,000000,19.5731,19.5731,19.2569,19.2569,9647.7201292157,0
+BMRC.US,D,20141007,000000,19.2657,19.4578,19.2303,19.2303,20731.686863675,0
+BMRC.US,D,20141008,000000,19.3978,19.9997,19.2342,19.5111,68721.608768916,0
+BMRC.US,D,20141009,000000,19.5781,19.6273,19.2303,19.3052,16385.391483001,0
+BMRC.US,D,20141010,000000,19.2342,19.5543,19.2303,19.2303,18403.241837223,0
+BMRC.US,D,20141013,000000,19.247,19.4903,19.247,19.2657,37418.537881487,0
+BMRC.US,D,20141014,000000,19.3258,19.776,19.2381,19.4864,92594.76788929,0
+BMRC.US,D,20141015,000000,19.318,19.8184,19.2657,19.715,72336.078140841,0
+BMRC.US,D,20141016,000000,19.4539,19.7918,19.2726,19.5111,44728.677846833,0
+BMRC.US,D,20141017,000000,19.5583,19.6066,19.3978,19.3978,24481.153266339,0
+BMRC.US,D,20141020,000000,19.3978,19.5859,19.3978,19.5781,39427.253098291,0
+BMRC.US,D,20141021,000000,19.3978,19.5829,19.2943,19.5021,37918.940408968,0
+BMRC.US,D,20141022,000000,19.6549,19.8184,19.5455,19.7948,24801.898091255,0
+BMRC.US,D,20141023,000000,19.8943,19.8943,19.71,19.7642,14217.318869009,0
+BMRC.US,D,20141024,000000,19.8184,19.9603,19.712,19.7948,18361.626211206,0
+BMRC.US,D,20141027,000000,19.6942,19.9731,19.6914,19.7248,33766.512944621,0
+BMRC.US,D,20141028,000000,19.8588,20.3406,19.6914,20.3406,57328.062377496,0
+BMRC.US,D,20141029,000000,20.3593,20.4322,20.0972,20.4272,26693.886552156,0
+BMRC.US,D,20141030,000000,20.3367,21.0047,20.1426,20.8322,107169.37213289,0
+BMRC.US,D,20141031,000000,21.0677,21.4746,20.6411,21.0312,71161.705474927,0
+BMRC.US,D,20141103,000000,21.0874,21.0874,20.2589,20.4558,80525.2213289,0
+BMRC.US,D,20141104,000000,20.5485,20.8154,20.3229,20.5691,61206.435719288,0
+BMRC.US,D,20141105,000000,20.7317,20.9829,20.3987,20.9238,43713.66257811,0
+BMRC.US,D,20141106,000000,20.8154,21.0677,20.5662,20.8154,35527.564435856,0
+BMRC.US,D,20141107,000000,20.915,20.9829,20.6047,20.8972,66914.881590588,0
+BMRC.US,D,20141110,000000,20.5327,21.4913,20.5317,21.4913,59403.768602035,0
+BMRC.US,D,20141111,000000,21.2096,22.2154,21.2096,21.9731,75334.433244649,0
+BMRC.US,D,20141112,000000,21.848,22.3297,21.6991,21.8253,91813.206132373,0
+BMRC.US,D,20141113,000000,22.0597,22.0597,21.1199,21.2519,38865.949654687,0
+BMRC.US,D,20141114,000000,20.9662,21.4834,20.9662,21.3573,21402.611956302,0
+BMRC.US,D,20141117,000000,21.2096,21.3533,21.1948,21.1968,26838.018720315,0
+BMRC.US,D,20141118,000000,21.3751,21.7809,21.2785,21.7209,71991.987964743,0
+BMRC.US,D,20141119,000000,21.513,21.9504,21.1948,21.843,83644.363249688,0
+BMRC.US,D,20141120,000000,21.8568,22.2578,21.5967,21.7209,45718.317733838,0
+BMRC.US,D,20141121,000000,21.9682,22.111,21.6095,21.6903,47784.888820959,0
+BMRC.US,D,20141124,000000,21.6903,22.1248,21.573,21.909,31528.404277085,0
+BMRC.US,D,20141125,000000,21.7947,22.5504,21.7947,22.0499,15707.361283494,0
+BMRC.US,D,20141126,000000,21.9258,22.0499,21.6391,21.8519,32128.278300901,0
+BMRC.US,D,20141128,000000,21.8519,21.8676,21.2647,21.4017,8708.8310056466,0
+BMRC.US,D,20141201,000000,21.2332,21.443,21.2332,21.2883,16724.406582755,0
+BMRC.US,D,20141202,000000,21.2844,21.443,21.2844,21.4194,15158.238023115,0
+BMRC.US,D,20141203,000000,21.4479,21.4479,21.3051,21.3661,62814.219904946,0
+BMRC.US,D,20141204,000000,21.2785,21.3879,21.2332,21.2371,14956.249984638,0
+BMRC.US,D,20141205,000000,21.2371,21.4253,21.2371,21.3267,34712.507175071,0
+BMRC.US,D,20141208,000000,21.3149,21.4785,21.2371,21.2371,15787.547489723,0
+BMRC.US,D,20141209,000000,21.242,21.4874,21.2056,21.3947,39125.79356348,0
+BMRC.US,D,20141210,000000,21.3051,21.5564,21.2332,21.2332,20396.731824996,0
+BMRC.US,D,20141211,000000,21.3789,21.5514,21.2765,21.4292,12673.480645281,0
+BMRC.US,D,20141212,000000,21.2923,21.5514,21.2371,21.3573,43381.752585237,0
+BMRC.US,D,20141215,000000,21.513,21.6863,21.3051,21.581,47164.71449177,0
+BMRC.US,D,20141216,000000,21.6529,22.4863,21.242,22.0371,52380.877957739,0
+BMRC.US,D,20141217,000000,22.3179,22.5957,21.909,22.1159,91281.338131562,0
+BMRC.US,D,20141218,000000,22.2518,22.2518,21.7425,22.111,21540.654032847,0
+BMRC.US,D,20141219,000000,22.0312,22.0853,21.7849,21.9426,51573.940819104,0
+BMRC.US,D,20141222,000000,22.0371,22.1209,21.8253,21.9002,22957.615347986,0
+BMRC.US,D,20141223,000000,21.9426,22.1209,21.9426,21.98,16284.904971397,0
+BMRC.US,D,20141224,000000,22.0499,22.3297,22.0273,22.3297,5849.5329936528,0
+BMRC.US,D,20141226,000000,22.2085,22.3691,22.2046,22.3504,34557.209838957,0
+BMRC.US,D,20141229,000000,21.7987,22.4785,21.7849,22.3248,16205.733780438,0
+BMRC.US,D,20141230,000000,22.1563,22.3297,21.7071,22.2578,68042.563554141,0
+BMRC.US,D,20141231,000000,22.3415,22.3415,21.7652,22.1563,29038.571822907,0
+BMRC.US,D,20150102,000000,22.111,22.315,21.2371,21.4706,35502.189054138,0
+BMRC.US,D,20150105,000000,21.2883,21.4874,21.2332,21.2371,22723.146820911,0
+BMRC.US,D,20150106,000000,21.2558,21.2558,21.0371,21.0726,56568.830956491,0
+BMRC.US,D,20150107,000000,21.111,21.4933,21.0677,21.2558,23552.414295457,0
+BMRC.US,D,20150108,000000,21.313,21.8952,21.1692,21.5218,34861.714419574,0
+BMRC.US,D,20150109,000000,21.6568,21.9938,21.1968,21.4017,38506.634249559,0
+BMRC.US,D,20150112,000000,21.5682,21.5682,21.0765,21.0972,13198.24353921,0
+BMRC.US,D,20150113,000000,21.177,21.5642,21.0913,21.3357,14971.47521367,0
+BMRC.US,D,20150114,000000,21.0913,21.3229,21.0677,21.1534,17181.163453681,0
+BMRC.US,D,20150115,000000,21.3613,21.4017,21.0677,21.0726,28904.589807436,0
+BMRC.US,D,20150116,000000,21.0135,21.173,20.4894,21.1574,19301.530350044,0
+BMRC.US,D,20150120,000000,21.2214,21.4746,21.0588,21.2647,36497.919032755,0
+BMRC.US,D,20150121,000000,21.3573,21.5888,21.0499,21.2371,29332.926250837,0
+BMRC.US,D,20150122,000000,21.2253,22.0164,21.2253,21.9731,87153.271033664,0
+BMRC.US,D,20150123,000000,22.0026,22.0026,21.4834,21.8854,26043.261764905,0
+BMRC.US,D,20150126,000000,21.2923,21.8894,21.0637,21.4992,40157.049076503,0
+BMRC.US,D,20150127,000000,21.1436,21.2883,21.0233,21.047,38133.108630669,0
+BMRC.US,D,20150128,000000,21.173,21.173,20.6441,20.8558,50694.937596389,0
+BMRC.US,D,20150129,000000,20.7317,21.2292,20.7317,21.2056,22333.38095772,0
+BMRC.US,D,20150130,000000,20.9396,21.2253,20.6441,20.6499,25298.240557661,0
+BMRC.US,D,20150202,000000,20.7721,21.0371,20.7721,20.915,18476.322936571,0
+BMRC.US,D,20150203,000000,20.8676,21.2923,20.8676,21.1602,18992.965708352,0
+BMRC.US,D,20150204,000000,21.1602,21.8282,20.9809,21.0637,28093.592607726,0
+BMRC.US,D,20150205,000000,21.0943,21.5898,21.0765,21.3543,17232.929232386,0
+BMRC.US,D,20150206,000000,21.4637,22.0853,21.2647,21.6805,19934.899877727,0
+BMRC.US,D,20150209,000000,21.6805,21.9416,21.173,21.2519,9541.1435259998,0
+BMRC.US,D,20150210,000000,21.4923,21.647,20.9869,21.1436,16601.58973524,0
+BMRC.US,D,20150211,000000,21.1602,21.1602,20.9524,20.9771,25227.18948885,0
+BMRC.US,D,20150212,000000,21.2016,21.3751,21.0765,21.116,52306.781843122,0
+BMRC.US,D,20150213,000000,21.5839,21.5839,21.1248,21.1248,9626.4048085725,0
+BMRC.US,D,20150217,000000,21.1692,21.5662,21.1298,21.1396,20177.488526952,0
+BMRC.US,D,20150218,000000,21.2972,21.4361,21.0499,21.1534,12170.033071993,0
+BMRC.US,D,20150219,000000,20.9909,21.445,20.9909,21.3011,7880.5785463683,0
+BMRC.US,D,20150220,000000,21.3839,21.6677,21.0765,21.2332,29936.860335727,0
+BMRC.US,D,20150223,000000,21.6627,21.6627,21.0765,21.1199,14148.297830735,0
+BMRC.US,D,20150224,000000,21.3623,21.5317,21.0765,21.1436,32517.029148823,0
+BMRC.US,D,20150225,000000,21.0874,21.6046,21.0874,21.1652,3510.9378145142,0
+BMRC.US,D,20150226,000000,21.2302,21.6549,21.1602,21.575,9286.3746935502,0
+BMRC.US,D,20150227,000000,21.5288,21.581,21.2302,21.2302,17112.142415408,0
+BMRC.US,D,20150302,000000,21.3091,21.6371,21.1948,21.4765,9451.8221823521,0
+BMRC.US,D,20150303,000000,21.313,21.4036,21.3091,21.3149,5436.4217792824,0
+BMRC.US,D,20150304,000000,21.579,21.579,21.3091,21.313,12759.756943122,0
+BMRC.US,D,20150305,000000,21.3091,21.4578,21.2696,21.3455,11108.327100908,0
+BMRC.US,D,20150306,000000,21.2883,21.4115,21.2883,21.2933,10634.314970415,0
+BMRC.US,D,20150309,000000,21.3051,21.575,21.3051,21.4411,4020.4754794133,0
+BMRC.US,D,20150310,000000,21.3091,21.3661,21.2883,21.2933,6380.3859791952,0
+BMRC.US,D,20150311,000000,21.2933,21.5288,21.2883,21.2933,19617.200098617,0
+BMRC.US,D,20150312,000000,21.4489,21.6677,21.3879,21.6588,14653.77543456,0
+BMRC.US,D,20150313,000000,21.4765,21.4923,21.3947,21.4765,7324.3501791079,0
+BMRC.US,D,20150316,000000,21.6076,21.6677,21.3495,21.6627,19617.200098617,0
+BMRC.US,D,20150317,000000,21.4411,21.6588,21.3721,21.642,32842.849050083,0
+BMRC.US,D,20150318,000000,21.8026,21.8026,21.3918,21.6588,19142.172952854,0
+BMRC.US,D,20150319,000000,21.647,21.647,21.5189,21.5189,6147.9474826575,0
+BMRC.US,D,20150320,000000,21.6677,21.7583,21.4923,21.7149,81525.011368593,0
+BMRC.US,D,20150323,000000,21.6154,21.7091,21.5622,21.5987,28593.995135206,0
+BMRC.US,D,20150324,000000,21.6805,21.8499,21.5948,21.7671,8508.8729977081,0
+BMRC.US,D,20150325,000000,21.8164,21.8164,21.4923,21.5317,12282.699766822,0
+BMRC.US,D,20150326,000000,21.7445,21.8706,21.6588,21.6588,10868.78349749,0
+BMRC.US,D,20150327,000000,21.4115,21.9386,21.4075,21.7405,13000.315561809,0
+BMRC.US,D,20150330,000000,21.3091,21.9632,21.3091,21.9583,14412.201800603,0
+BMRC.US,D,20150331,000000,21.7928,21.7928,21.4548,21.5416,12570.964103139,0
+BMRC.US,D,20150401,000000,21.575,21.9632,21.575,21.9632,34976.411144939,0
+BMRC.US,D,20150402,000000,22.2085,22.2085,21.509,21.5416,25760.072504931,0
+BMRC.US,D,20150406,000000,21.8834,21.9632,21.7445,21.9632,6380.3859791952,0
+BMRC.US,D,20150407,000000,21.9721,21.9721,21.5416,21.5524,10634.314970415,0
+BMRC.US,D,20150408,000000,21.8558,21.9386,21.4805,21.7711,10868.78349749,0
+BMRC.US,D,20150409,000000,21.7711,21.7711,21.4578,21.6765,5746.0014362431,0
+BMRC.US,D,20150410,000000,21.7091,21.8075,21.5583,21.7671,11337.72055164,0
+BMRC.US,D,20150413,000000,21.9041,21.9041,21.3405,21.642,5436.4217792824,0
+BMRC.US,D,20150414,000000,21.7553,21.8322,21.6273,21.8115,12056.351361897,0
+BMRC.US,D,20150415,000000,21.8499,21.8499,21.5317,21.8381,9349.305640211,0
+BMRC.US,D,20150416,000000,21.8922,21.8992,21.7751,21.8834,8974.7650060521,0
+BMRC.US,D,20150417,000000,21.8026,21.9583,21.2933,21.3287,12759.756943122,0
+BMRC.US,D,20150420,000000,21.4036,21.7475,21.4036,21.7091,10228.308862926,0
+BMRC.US,D,20150421,000000,21.7839,21.9416,21.515,21.6677,51623.676567271,0
+BMRC.US,D,20150422,000000,21.6805,21.7928,21.6322,21.6677,12125.37240017,0
+BMRC.US,D,20150423,000000,21.7928,21.7928,21.583,21.7879,14412.201800603,0
+BMRC.US,D,20150424,000000,21.6371,21.841,21.6371,21.7583,21917.224697544,0
+BMRC.US,D,20150427,000000,21.7091,21.7928,21.2883,21.313,22447.062667817,0
+BMRC.US,D,20150428,000000,21.4174,21.6243,21.4036,21.4411,6313.3949714594,0
+BMRC.US,D,20150429,000000,21.4962,21.6292,21.3623,21.3918,4705.6107858016,0
+BMRC.US,D,20150430,000000,21.3918,21.7563,21.2686,21.4312,38582.760394713,0
+BMRC.US,D,20150501,000000,21.4894,21.5288,21.2637,21.3051,26112.282803178,0
+BMRC.US,D,20150504,000000,21.3002,21.3987,21.2509,21.2834,24467.958067846,0
+BMRC.US,D,20150505,000000,21.2962,21.3573,21.2096,21.2096,37172.904186456,0
+BMRC.US,D,20150506,000000,21.2509,21.4213,21.2096,21.2125,32128.278300901,0
+BMRC.US,D,20150507,000000,21.2214,21.3899,21.2214,21.3002,7048.2660260151,0
+BMRC.US,D,20150508,000000,21.4637,21.4637,21.1278,21.3229,21643.170574988,0
+BMRC.US,D,20150511,000000,21.4036,21.4036,21.1898,21.1938,12703.931103342,0
+BMRC.US,D,20150512,000000,21.1898,21.3485,21.1682,21.2253,11766.056995041,0
+BMRC.US,D,20150513,000000,21.3918,21.3918,21.2253,21.2292,2653.2499124429,0
+BMRC.US,D,20150514,000000,21.3543,21.4174,21.1682,21.3661,22584.089729095,0
+BMRC.US,D,20150515,000000,21.3918,21.3987,21.1682,21.3149,15705.331252957,0
+BMRC.US,D,20150518,000000,21.3149,21.3947,21.1278,21.2558,13167.793081148,0
+BMRC.US,D,20150519,000000,21.246,21.3573,21.246,21.2686,16637.115269645,0
+BMRC.US,D,20150520,000000,21.2962,21.3485,21.1682,21.1682,10821.07777986,0
+BMRC.US,D,20150521,000000,21.181,21.2509,21.1712,21.246,10821.07777986,0
+BMRC.US,D,20150522,000000,21.2509,21.2509,21.1682,21.241,17410.556904412,0
+BMRC.US,D,20150526,000000,21.181,21.2371,19.5563,19.9573,39613.000892468,0
+BMRC.US,D,20150527,000000,19.9938,20.0804,19.708,19.9021,70343.603168336,0
+BMRC.US,D,20150528,000000,19.9573,20.0017,19.7652,19.8371,102329.77933161,0
+BMRC.US,D,20150529,000000,19.8775,20.0628,19.4697,19.9287,35288.020832437,0
+BMRC.US,D,20150601,000000,20.0588,20.3968,19.978,20.117,30932.590314344,0
+BMRC.US,D,20150602,000000,20.3968,20.6066,20.177,20.4282,60788.249428575,0
+BMRC.US,D,20150603,000000,20.6825,20.9701,20.6066,20.6066,15292.220038587,0
+BMRC.US,D,20150604,000000,20.7554,20.9927,20.0804,20.4282,13171.853142224,0
+BMRC.US,D,20150605,000000,20.5061,21.1682,20.0962,20.912,23292.570386664,0
+BMRC.US,D,20150608,000000,20.7554,21.1682,20.579,20.7317,20709.356527763,0
+BMRC.US,D,20150609,000000,21.0293,21.1514,20.8026,20.9543,10730.741420943,0
+BMRC.US,D,20150610,000000,21.0105,21.3149,20.912,21.1968,34122.783303943,0
+BMRC.US,D,20150611,000000,21.0893,21.1564,20.9751,21.0952,19405.061907454,0
+BMRC.US,D,20150612,000000,21.0568,21.1327,20.848,21.114,7527.3532328526,0
+BMRC.US,D,20150615,000000,20.8194,21.1002,20.8194,21.0027,19764.377312581,0
+BMRC.US,D,20150616,000000,20.9071,21.114,20.844,21.0952,38111.793310026,0
+BMRC.US,D,20150617,000000,21.1416,21.1416,20.9445,20.979,20938.749978495,0
+BMRC.US,D,20150618,000000,20.9751,21.1002,20.8509,21.0893,43056.947699246,0
+BMRC.US,D,20150619,000000,21.0223,21.1238,20.8154,21.0952,79050.404143445,0
+BMRC.US,D,20150622,000000,21.1238,21.2006,21.0223,21.1327,54580.416045062,0
+BMRC.US,D,20150623,000000,21.114,21.4637,21.114,21.4637,19848.623579885,0
+BMRC.US,D,20150624,000000,21.4637,21.4637,21.2292,21.3395,18353.506089056,0
+BMRC.US,D,20150625,000000,21.3357,21.6046,21.241,21.4036,25881.874337178,0
+BMRC.US,D,20150626,000000,21.4411,22.2618,21.1327,22.2618,94815.621297257,0
+BMRC.US,D,20150629,000000,21.975,22.5267,21.6775,21.7327,24708.516686533,0
+BMRC.US,D,20150630,000000,21.4036,22.5267,21.4036,21.6204,22079.627140539,0
+BMRC.US,D,20150701,000000,21.6775,22.4805,21.0341,22.4421,33173.744027686,0
+BMRC.US,D,20150702,000000,22.4775,22.4775,21.445,21.6775,13647.895303255,0
+BMRC.US,D,20150706,000000,21.8903,22.0085,21.3327,21.4411,18586.959600862,0
+BMRC.US,D,20150707,000000,21.8046,21.8942,21.2686,21.3573,19057.926685551,0
+BMRC.US,D,20150708,000000,21.4411,21.6292,20.9593,21.4805,14819.222923361,0
+BMRC.US,D,20150709,000000,21.5474,21.6243,21.0617,21.246,28466.103211347,0
+BMRC.US,D,20150710,000000,21.2834,21.5702,20.8066,21.3789,51519.129994593,0
+BMRC.US,D,20150713,000000,21.2509,21.3091,20.84,21.3002,46585.140773329,0
+BMRC.US,D,20150714,000000,21.3573,21.3947,20.9287,21.1278,57487.419774686,0
+BMRC.US,D,20150715,000000,21.177,21.2125,20.979,21.1564,26423.892490675,0
+BMRC.US,D,20150716,000000,21.1682,21.1682,21.0165,21.1327,18353.506089056,0
+BMRC.US,D,20150717,000000,21.0746,21.2834,20.9209,21.0568,16468.622735036,0
+BMRC.US,D,20150720,000000,21.0105,21.0391,19.8933,20.113,82110.675178647,0
+BMRC.US,D,20150721,000000,20.2066,21.0893,20.1238,20.1682,58579.576203832,0
+BMRC.US,D,20150722,000000,20.1928,20.2755,20.1544,20.2066,13875.258723449,0
+BMRC.US,D,20150723,000000,20.3061,20.3061,20.1278,20.1889,27763.71264539,0
+BMRC.US,D,20150724,000000,20.2579,20.2845,20.1889,20.1928,17174.0583468,0
+BMRC.US,D,20150727,000000,20.1889,20.3898,20.1889,20.1889,11290.01483401,0
+BMRC.US,D,20150728,000000,20.3898,20.6233,20.2184,20.2489,12703.931103342,0
+BMRC.US,D,20150729,000000,20.2992,20.449,19.9958,20.1278,28101.712729876,0
+BMRC.US,D,20150730,000000,20.1238,20.7435,20.1238,20.4618,17096.917186376,0
+BMRC.US,D,20150731,000000,20.3416,20.8046,20.1238,20.782,13813.342792057,0
+BMRC.US,D,20150803,000000,20.4942,20.4942,20.3898,20.3938,9929.8943739208,0
+BMRC.US,D,20150804,000000,20.3898,20.5603,20.3898,20.3938,16626.965116958,0
+BMRC.US,D,20150805,000000,20.6667,20.6716,20.5169,20.5307,29274.055365251,0
+BMRC.US,D,20150806,000000,20.5169,20.6844,20.4834,20.4834,13000.315561809,0
+BMRC.US,D,20150807,000000,20.4076,20.5218,20.3898,20.3987,18967.590326634,0
+BMRC.US,D,20150810,000000,20.513,20.7534,20.3898,20.4657,24350.216296674,0
+BMRC.US,D,20150811,000000,20.3938,20.4804,20.3898,20.4372,15538.868748886,0
+BMRC.US,D,20150812,000000,20.3987,20.6253,20.3898,20.3898,11011.90065038,0
+BMRC.US,D,20150813,000000,20.3898,20.5435,20.3898,20.3938,12645.060217756,0
+BMRC.US,D,20150814,000000,20.3938,20.5366,20.3898,20.5366,35600.645535203,0
+BMRC.US,D,20150817,000000,20.6539,21.0923,20.6539,21.0854,28568.619753489,0
+BMRC.US,D,20150818,000000,20.9583,21.0332,20.7948,20.8006,19674.040953665,0
+BMRC.US,D,20150819,000000,20.7091,20.9199,20.7091,20.7258,8434.7768830913,0
+BMRC.US,D,20150820,000000,20.7091,20.9199,20.7091,20.715,30208.884427745,0
+BMRC.US,D,20150821,000000,20.7091,20.9199,20.7091,20.8174,30913.30502424,0
+BMRC.US,D,20150824,000000,20.7091,20.9199,20.3898,20.3898,45919.290757046,0
+BMRC.US,D,20150825,000000,20.8716,20.8716,20.3898,20.3898,21779.182620998,0
+BMRC.US,D,20150826,000000,20.7091,20.7091,20.3898,20.4528,33718.807226991,0
+BMRC.US,D,20150827,000000,20.5563,20.7908,20.3898,20.5218,32315.041110347,0
+BMRC.US,D,20150828,000000,20.4115,20.7908,20.3898,20.4026,16626.965116958,0
+BMRC.US,D,20150831,000000,20.3898,20.9199,20.3898,20.4942,47772.708637735,0
+BMRC.US,D,20150901,000000,20.3898,20.7091,20.3898,20.4746,26234.084635425,0
+BMRC.US,D,20150902,000000,20.6037,20.7908,20.4528,20.5563,65802.424856068,0
+BMRC.US,D,20150903,000000,20.4746,20.8844,20.3987,20.5406,8660.1102727479,0
+BMRC.US,D,20150904,000000,20.6037,20.9238,20.6037,20.7672,9834.4829386608,0
+BMRC.US,D,20150908,000000,20.9238,20.9238,20.6213,20.782,12412.621721218,0
+BMRC.US,D,20150909,000000,20.8637,20.8637,20.6037,20.6341,14286.339907281,0
+BMRC.US,D,20150910,000000,20.6588,20.6588,20.6037,20.6451,16780.232422535,0
+BMRC.US,D,20150911,000000,20.6165,20.6755,20.6037,20.6627,11944.699682337,0
+BMRC.US,D,20150914,000000,20.6844,20.778,20.6037,20.7258,43092.473233651,0
+BMRC.US,D,20150915,000000,20.6075,20.774,20.3898,20.5435,51754.613536936,0
+BMRC.US,D,20150916,000000,20.5307,20.5731,20.3938,20.4244,11709.216139993,0
+BMRC.US,D,20150917,000000,20.4804,20.7091,20.4372,20.6667,46590.215849672,0
+BMRC.US,D,20150918,000000,20.4942,20.7091,20.4942,20.6972,32783.978164497,0
+BMRC.US,D,20150921,000000,20.7051,20.7386,20.4804,20.5869,22717.056729298,0
+BMRC.US,D,20150922,000000,20.5809,20.6165,20.4746,20.4804,44024.257250339,0
+BMRC.US,D,20150923,000000,20.4746,20.6933,20.4746,20.6716,68845.440631701,0
+BMRC.US,D,20150924,000000,20.6341,20.6992,20.4804,20.5514,45348.852176023,0
+BMRC.US,D,20150925,000000,20.6125,20.8174,20.4746,20.5603,126930.70439967,0
+BMRC.US,D,20150928,000000,20.5041,20.6844,20.4804,20.5809,32682.476637624,0
+BMRC.US,D,20150929,000000,20.6411,20.911,20.5809,20.5869,30675.791451358,0
+BMRC.US,D,20150930,000000,20.5938,20.6037,20.4746,20.4913,56672.362513901,0
+BMRC.US,D,20151001,000000,20.4913,20.7219,20.3898,20.4244,110065.21069455,0
+BMRC.US,D,20151002,000000,20.3898,20.715,20.3898,20.715,53393.863195924,0
+BMRC.US,D,20151005,000000,20.7435,21.1002,20.7091,21.0391,46225.8253682,0
+BMRC.US,D,20151006,000000,21.0095,21.0095,20.4804,20.6539,52461.064163967,0
+BMRC.US,D,20151007,000000,20.6933,21.2253,20.6933,21.2214,45089.00826723,0
+BMRC.US,D,20151008,000000,21.3238,21.3287,21.0253,21.0923,29038.571822907,0
+BMRC.US,D,20151009,000000,21.0923,21.3505,21.0893,21.3011,17559.764148914,0
+BMRC.US,D,20151012,000000,21.3287,21.3287,20.7534,21.0824,41523.259628205,0
+BMRC.US,D,20151013,000000,21.0203,21.1632,20.9287,20.9879,15923.559535733,0
+BMRC.US,D,20151014,000000,21.1682,21.1682,20.9662,20.978,9370.6209608542,0
+BMRC.US,D,20151015,000000,21.0095,21.3505,20.5041,21.3376,92736.870026911,0
+BMRC.US,D,20151016,000000,21.3593,21.7751,21.3593,21.7239,30675.791451358,0
+BMRC.US,D,20151019,000000,21.7189,24.242,21.7189,23.1681,59193.66044141,0
+BMRC.US,D,20151020,000000,23.2775,23.2775,22.1987,23.0598,34655.666320022,0
+BMRC.US,D,20151021,000000,23.0598,23.0676,22.7879,23.0164,21317.350673728,0
+BMRC.US,D,20151022,000000,23.0598,23.0598,22.7947,23.0598,31850.164117271,0
+BMRC.US,D,20151023,000000,23.1395,23.1395,22.7169,22.8883,47074.378132853,0
+BMRC.US,D,20151026,000000,22.7947,22.8844,22.5465,22.8706,20606.839985622,0
+BMRC.US,D,20151027,000000,22.8075,22.8883,22.2706,22.3524,24587.729869555,0
+BMRC.US,D,20151028,000000,22.3583,23.4627,22.3583,23.1632,37076.477735928,0
+BMRC.US,D,20151029,000000,23.0844,23.2469,22.8017,23.0617,23544.294173308,0
+BMRC.US,D,20151030,000000,23.2529,23.2529,22.6598,22.8135,27740.36729421,0
+BMRC.US,D,20151102,000000,22.8105,23.1287,22.1357,22.9504,57558.470843497,0
+BMRC.US,D,20151103,000000,22.8903,23.7652,22.8903,23.1819,44593.680816093,0
+BMRC.US,D,20151104,000000,23.1573,23.3444,23.1199,23.2302,37630.67607265,0
+BMRC.US,D,20151105,000000,23.2036,23.445,23.2036,23.3021,18647.860516986,0
+BMRC.US,D,20151106,000000,23.3563,24.0144,23.3563,23.9061,19347.206037136,0
+BMRC.US,D,20151109,000000,23.845,23.8519,23.306,23.4755,33084.422684038,0
+BMRC.US,D,20151110,000000,23.4361,23.7002,23.2213,23.643,24941.970198339,0
+BMRC.US,D,20151111,000000,23.6755,23.6804,23.2972,23.2972,13286.549867589,0
+BMRC.US,D,20151112,000000,23.2972,23.4863,23.1287,23.1287,12121.312339094,0
+BMRC.US,D,20151113,000000,23.0361,23.4755,23.0361,23.0844,39161.319097885,0
+BMRC.US,D,20151116,000000,23.0814,23.4213,23.0617,23.1435,43125.968737519,0
+BMRC.US,D,20151117,000000,23.0814,23.4213,23.0598,23.0755,30309.370939349,0
+BMRC.US,D,20151118,000000,23.1671,23.4144,23.0716,23.1149,31005.671413693,0
+BMRC.US,D,20151119,000000,23.0883,23.5937,23.0598,23.2716,13527.108486277,0
+BMRC.US,D,20151120,000000,23.4085,23.6381,23.2154,23.6331,38233.595142272,0
+BMRC.US,D,20151123,000000,23.5494,23.5937,23.3662,23.5317,8622.5547078051,0
+BMRC.US,D,20151124,000000,23.377,23.7858,23.2942,23.7346,21444.227582319,0
+BMRC.US,D,20151125,000000,23.6804,23.8213,23.4785,23.5641,11653.390300213,0
+BMRC.US,D,20151127,000000,23.5641,23.9465,23.4548,23.9109,23544.294173308,0
+BMRC.US,D,20151130,000000,23.9859,24.0075,23.3829,23.5641,23076.372134426,0
+BMRC.US,D,20151201,000000,23.5937,23.5937,23.4863,23.5937,14948.12986249,0
+BMRC.US,D,20151202,000000,23.4834,23.4863,23.3356,23.3406,24159.393426154,0
+BMRC.US,D,20151203,000000,23.2381,23.377,23.1632,23.243,28456.968073929,0
+BMRC.US,D,20151204,000000,23.2331,23.377,23.2243,23.3612,12590.249393244,0
+BMRC.US,D,20151207,000000,23.377,23.377,23.2529,23.373,31472.578437306,0
+BMRC.US,D,20151208,000000,23.3356,23.377,23.2529,23.2529,18707.746417841,0
+BMRC.US,D,20151209,000000,23.2597,23.2597,23.1248,23.1632,22144.588117738,0
+BMRC.US,D,20151210,000000,23.1632,23.2775,23.1435,23.2075,21211.789085781,0
+BMRC.US,D,20151211,000000,23.1671,23.2775,22.9504,22.9504,31472.578437306,0
+BMRC.US,D,20151214,000000,23.1573,23.2844,22.9504,23.0233,21775.122559922,0
+BMRC.US,D,20151215,000000,23.0952,23.3662,22.9652,23.1199,20979.350589244,0
+BMRC.US,D,20151216,000000,23.0814,23.1632,23.0617,23.1199,19347.206037136,0
+BMRC.US,D,20151217,000000,23.176,23.2243,23.0814,23.0814,8393.1612570736,0
+BMRC.US,D,20151218,000000,23.0814,23.377,22.7336,22.9238,101639.56894889,0
+BMRC.US,D,20151221,000000,22.9376,22.9839,22.5228,22.9839,106771.48614755,0
+BMRC.US,D,20151222,000000,22.8775,23.1632,22.7336,22.8824,71470.270116619,0
+BMRC.US,D,20151223,000000,22.8637,23.0814,22.8637,23.0282,7692.8007216545,0
+BMRC.US,D,20151224,000000,23.0844,23.11,22.909,23.0361,5873.8933601022,0
+BMRC.US,D,20151228,000000,22.9573,23.0952,22.909,22.9327,17146.652934544,0
+BMRC.US,D,20151229,000000,23.1593,23.1632,23.0332,23.1523,16676.700865125,0
+BMRC.US,D,20151230,000000,23.1484,23.1859,23.0617,23.0676,3305.904730232,0
+BMRC.US,D,20151231,000000,23.0352,23.1593,22.909,22.909,6903.1188425877,0
+BMRC.US,D,20160104,000000,22.909,23.0046,22.7336,22.9612,57138.254522245,0
+BMRC.US,D,20160105,000000,22.9287,23.0144,22.909,22.9376,30958.980711332,0
+BMRC.US,D,20160106,000000,22.909,23.0144,22.7425,22.7898,21711.176597993,0
+BMRC.US,D,20160107,000000,22.7336,22.8183,22.5258,22.5297,19377.656495198,0
+BMRC.US,D,20160108,000000,22.6854,22.7051,22.4469,22.4469,21197.578872019,0
+BMRC.US,D,20160111,000000,22.7336,22.909,22.6076,22.6814,18001.295790809,0
+BMRC.US,D,20160112,000000,22.8371,22.8371,22.5228,22.7208,27124.253026095,0
+BMRC.US,D,20160113,000000,22.6558,22.6874,22.307,22.3524,25051.591847362,0
+BMRC.US,D,20160114,000000,22.4834,22.5435,22.2154,22.3396,14571.559197793,0
+BMRC.US,D,20160115,000000,22.307,22.3672,21.8794,21.9376,24698.366533846,0
+BMRC.US,D,20160119,000000,22.0913,22.0991,21.7691,21.9238,31005.671413693,0
+BMRC.US,D,20160120,000000,21.8794,22.1681,21.7691,22.0607,33030.626874796,0
+BMRC.US,D,20160121,000000,21.9898,22.5199,21.8794,22.0745,25340.871198948,0
+BMRC.US,D,20160122,000000,22.242,22.4617,21.8794,22.3307,12304.015087465,0
+BMRC.US,D,20160125,000000,22.1888,22.7336,22.1603,22.7208,30644.325978027,0
+BMRC.US,D,20160126,000000,22.5878,23.377,22.5839,22.9376,25192.678969714,0
+BMRC.US,D,20160127,000000,22.9376,23.0361,22.5356,22.5573,7511.112988553,0
+BMRC.US,D,20160128,000000,22.6598,22.8213,22.179,22.5839,11366.140979165,0
+BMRC.US,D,20160129,000000,22.6174,23.1573,22.6174,23.1573,5266.9142294056,0
+BMRC.US,D,20160201,000000,23.0716,23.0814,22.6726,22.6726,9273.1794950568,0
+BMRC.US,D,20160202,000000,22.6676,22.6676,22.3228,22.5129,14828.35806078,0
+BMRC.US,D,20160203,000000,22.6854,22.708,21.9602,22.2066,18173.848386493,0
+BMRC.US,D,20160204,000000,22.2194,22.306,21.8952,22.0539,15107.487259678,0
+BMRC.US,D,20160205,000000,22.0085,22.0617,21.8765,21.8765,32842.849050083,0
+BMRC.US,D,20160208,000000,21.8105,21.8922,21.4036,21.646,63994.682662472,0
+BMRC.US,D,20160209,000000,21.6076,21.7652,21.1426,21.2115,9628.43483911,0
+BMRC.US,D,20160210,000000,21.4213,21.8036,21.4213,21.5258,9451.8221823521,0
+BMRC.US,D,20160211,000000,21.2234,21.6066,20.8372,20.9967,12008.645644266,0
+BMRC.US,D,20160212,000000,21.1948,21.6963,20.9041,21.0155,20626.125275728,0
+BMRC.US,D,20160216,000000,21.2992,21.4854,21.0047,21.2272,26030.066566411,0
+BMRC.US,D,20160217,000000,21.312,21.3179,20.7051,20.8874,24715.621793414,0
+BMRC.US,D,20160218,000000,20.8372,20.9623,20.4982,20.6972,20507.368489287,0
+BMRC.US,D,20160219,000000,20.7396,20.7396,20.2145,20.5681,22912.954676161,0
+BMRC.US,D,20160222,000000,20.6075,20.6903,19.6766,20.2509,51799.27420876,0
+BMRC.US,D,20160223,000000,20.1032,20.5032,19.9534,20.1504,30232.229778925,0
+BMRC.US,D,20160224,000000,20.117,20.5809,20.0766,20.4144,23789.927868339,0
+BMRC.US,D,20160225,000000,20.4736,21.0047,20.3209,20.9179,13965.595082365,0
+BMRC.US,D,20160226,000000,20.9731,21.777,20.4007,21.1199,21369.116452433,0
+BMRC.US,D,20160229,000000,20.9731,21.3347,20.9475,21.2765,13081.516783307,0
+BMRC.US,D,20160301,000000,21.2864,21.4952,21.1002,21.3997,13192.153447598,0
+BMRC.US,D,20160302,000000,21.3603,21.7367,20.9691,21.4903,28996.95619689,0
+BMRC.US,D,20160303,000000,21.2765,21.6805,21.1288,21.3179,37117.078346677,0
+BMRC.US,D,20160304,000000,21.2953,21.2953,21.0431,21.0893,28800.043234757,0
+BMRC.US,D,20160307,000000,21.0203,21.2352,20.9041,21.1199,12645.060217756,0
+BMRC.US,D,20160308,000000,21.0923,21.1199,20.909,20.9435,15776.382321767,0
+BMRC.US,D,20160309,000000,20.9475,21.114,20.9041,21.0854,15457.667527388,0
+BMRC.US,D,20160310,000000,21.1199,21.1858,21.0519,21.1474,16981.205445742,0
+BMRC.US,D,20160311,000000,21.1858,21.7613,21.1574,21.517,18317.980554651,0
+BMRC.US,D,20160314,000000,21.3879,21.7257,21.1858,21.507,14763.397083581,0
+BMRC.US,D,20160315,000000,21.4548,21.6598,21.0893,21.3573,20498.233351868,0
+BMRC.US,D,20160316,000000,21.4075,21.6598,20.9041,21.0293,31363.971803552,0
+BMRC.US,D,20160317,000000,20.914,21.114,20.9041,21.0854,22216.654201818,0
+BMRC.US,D,20160318,000000,21.244,21.6598,20.9623,21.5602,58479.089692228,0
+BMRC.US,D,20160321,000000,21.3879,21.9819,21.2903,21.3395,79114.350105375,0
+BMRC.US,D,20160322,000000,21.3435,22.0253,21.1574,21.5208,126834.27794913,0
+BMRC.US,D,20160323,000000,21.6154,21.6154,21.2312,21.2953,48219.315355973,0
+BMRC.US,D,20160324,000000,21.2805,21.5602,21.0647,21.2667,9378.741083004,0
+BMRC.US,D,20160328,000000,21.3229,21.5446,21.0824,21.4933,19051.836593938,0
+BMRC.US,D,20160329,000000,21.1978,21.4854,21.1336,21.3435,11508.243116786,0
+BMRC.US,D,20160330,000000,21.3918,21.3918,21.0824,21.3229,7899.8638364741,0
+BMRC.US,D,20160331,000000,21.3307,21.4036,21.2134,21.2134,10133.912442934,0
+BMRC.US,D,20160401,000000,21.2352,21.3523,21.1978,21.3357,3840.8177768493,0
+BMRC.US,D,20160404,000000,21.3307,21.4174,20.911,21.0854,11409.786635719,0
+BMRC.US,D,20160405,000000,20.9731,21.2864,20.914,20.9691,11923.384361694,0
+BMRC.US,D,20160406,000000,20.9771,21.1199,20.9041,20.9819,6983.3050488168,0
+BMRC.US,D,20160407,000000,20.9475,21.6371,20.9041,21.1426,83959.017982992,0
+BMRC.US,D,20160408,000000,21.2539,21.2539,20.9179,21.0854,25338.84116841,0
+BMRC.US,D,20160411,000000,21.1574,21.3149,21.1574,21.2312,6655.4551170192,0
+BMRC.US,D,20160412,000000,21.2805,21.2805,21.0332,21.2056,34466.87348004,0
+BMRC.US,D,20160413,000000,21.2667,21.4174,20.9691,21.2953,24795.807999644,0
+BMRC.US,D,20160414,000000,21.1898,21.4814,21.1898,21.4411,8618.4946467302,0
+BMRC.US,D,20160415,000000,21.3603,21.445,21.1652,21.2992,6325.5751546841,0
+BMRC.US,D,20160418,000000,21.3031,21.3031,21.1051,21.1426,35429.107954789,0
+BMRC.US,D,20160419,000000,21.1199,21.1652,21.1051,21.1199,28124.043065788,0
+BMRC.US,D,20160420,000000,21.0332,21.0952,20.9475,21.0155,7519.2331107028,0
+BMRC.US,D,20160421,000000,21.0135,21.2056,20.9909,20.9967,45081.903160348,0
+BMRC.US,D,20160422,000000,21.0332,21.0332,20.9041,20.9475,19613.140037542,0
+BMRC.US,D,20160425,000000,21.11,21.445,20.9041,21.0854,46265.41096368,0
+BMRC.US,D,20160426,000000,21.2272,21.4499,21.2056,21.2056,51085.718474848,0
+BMRC.US,D,20160427,000000,21.1199,21.3789,21.1199,21.2056,79966.962931102,0
+BMRC.US,D,20160428,000000,21.1199,21.2667,21.0243,21.0952,39565.295174837,0
+BMRC.US,D,20160429,000000,20.9475,21.244,20.9475,21.1298,53840.469914163,0
+BMRC.US,D,20160502,000000,21.1652,21.1652,20.9179,21.0923,7655.2451567117,0
+BMRC.US,D,20160503,000000,20.9731,21.0952,20.9475,21.0135,16653.355513945,0
+BMRC.US,D,20160504,000000,21.0332,21.2076,21.0332,21.173,16637.115269645,0
+BMRC.US,D,20160505,000000,21.0933,21.3849,21.0933,21.1612,18746.316998052,0
+BMRC.US,D,20160506,000000,21.2292,21.245,21.0746,21.0795,13155.612897924,0
+BMRC.US,D,20160509,000000,21.0933,21.3927,21.0332,21.2292,5479.0524205688,0
+BMRC.US,D,20160510,000000,21.3505,21.6972,21.1858,21.4608,9367.5759150481,0
+BMRC.US,D,20160511,000000,21.4155,21.4243,21.1426,21.1948,7229.9537591166,0
+BMRC.US,D,20160512,000000,21.1692,21.443,21.0332,21.0647,21170.173459764,0
+BMRC.US,D,20160513,000000,21.115,21.3091,21.0391,21.1692,11412.831681525,0
+BMRC.US,D,20160516,000000,21.1612,21.3505,21.0923,21.2548,21651.290697138,0
+BMRC.US,D,20160517,000000,21.2608,21.2608,21.0332,21.0332,20680.936100239,0
+BMRC.US,D,20160518,000000,21.0332,21.3731,21.0332,21.2726,33500.578944215,0
+BMRC.US,D,20160519,000000,21.1987,21.2775,21.0332,21.1002,19174.653441453,0
+BMRC.US,D,20160520,000000,21.0962,21.447,21.0647,21.3159,47695.567477312,0
+BMRC.US,D,20160523,000000,21.2292,21.4194,21.11,21.1652,15474.922786957,0
+BMRC.US,D,20160524,000000,21.2499,21.8588,21.2499,21.5839,19273.10992252,0
+BMRC.US,D,20160525,000000,21.5504,21.5504,21.3899,21.447,33173.744027686,0
+BMRC.US,D,20160526,000000,21.5326,21.6588,21.5326,21.6223,4011.3403419948,0
+BMRC.US,D,20160527,000000,21.6627,21.8548,21.6588,21.6765,3001.400149615,0
+BMRC.US,D,20160531,000000,21.8273,22.0943,21.4391,22.0213,31117.323093253,0
+BMRC.US,D,20160601,000000,21.9258,22.175,21.5524,22.0351,12338.525606602,0
+BMRC.US,D,20160602,000000,22.0815,22.0815,21.5682,21.6489,41120.298566521,0
+BMRC.US,D,20160603,000000,21.6972,21.8007,21.4962,21.8007,5491.2326037935,0
+BMRC.US,D,20160606,000000,21.9218,21.9218,21.5632,21.6066,28585.875013056,0
+BMRC.US,D,20160607,000000,21.645,21.645,21.5888,21.6105,24926.744969309,0
+BMRC.US,D,20160608,000000,21.6184,21.6184,21.5888,21.6135,9180.813105603,0
+BMRC.US,D,20160609,000000,21.5888,21.9602,21.5888,21.9602,9659.9003124404,0
+BMRC.US,D,20160610,000000,21.8273,22.0943,21.6066,21.7869,11631.059964301,0
+BMRC.US,D,20160613,000000,21.8548,22.3041,21.7957,21.975,14179.763304066,0
+BMRC.US,D,20160614,000000,22.1129,22.2784,21.6873,21.9396,14815.162862287,0
+BMRC.US,D,20160615,000000,22.0095,22.3603,21.6351,21.6351,20349.026107367,0
+BMRC.US,D,20160616,000000,21.645,21.8007,21.5051,21.5376,37468.273629654,0
+BMRC.US,D,20160617,000000,21.577,21.577,21.3809,21.4105,41176.124406302,0
+BMRC.US,D,20160620,000000,21.6223,21.6223,21.2677,21.4213,5079.1364046918,0
+BMRC.US,D,20160621,000000,21.4529,21.5051,21.3376,21.4017,11614.819720001,0
+BMRC.US,D,20160622,000000,21.3051,21.4341,21.2548,21.3809,15255.679488912,0
+BMRC.US,D,20160623,000000,21.3593,21.5051,21.3593,21.4243,32963.635867061,0
+BMRC.US,D,20160624,000000,21.1652,21.4194,21.1652,21.2874,66177.980505496,0
+BMRC.US,D,20160627,000000,21.1908,21.3927,20.9642,20.9642,42976.761493017,0
+BMRC.US,D,20160628,000000,21.1336,21.1692,20.4332,20.5228,78052.644134291,0
+BMRC.US,D,20160629,000000,20.6697,20.6755,20.4706,20.4844,35065.732488587,0
+BMRC.US,D,20160630,000000,20.6017,21.0962,20.5652,20.9563,20830.143344741,0
+BMRC.US,D,20160701,000000,21.0391,21.2312,20.5918,20.5918,11409.786635719,0
+BMRC.US,D,20160705,000000,20.5327,21.4105,20.4706,20.6992,5685.1005201196,0
+BMRC.US,D,20160706,000000,20.6145,21.0893,20.6145,21.0893,3357.6705089369,0
+BMRC.US,D,20160707,000000,21.0795,21.0795,20.6883,20.7908,6420.9865899441,0
+BMRC.US,D,20160708,000000,20.8775,21.3376,20.783,21.3238,22194.323865906,0
+BMRC.US,D,20160711,000000,21.2312,21.3287,20.4756,21.0568,4810.1573584801,0
+BMRC.US,D,20160712,000000,21.1336,21.4243,21.1336,21.3543,13606.279677236,0
+BMRC.US,D,20160713,000000,21.1682,21.4243,21.1682,21.2923,12800.35755387,0
+BMRC.US,D,20160714,000000,21.2923,22.315,21.2923,22.1741,33388.927264656,0
+BMRC.US,D,20160715,000000,22.2756,22.378,21.4351,22.2637,18523.013638933,0
+BMRC.US,D,20160718,000000,22.2036,22.5524,22.2036,22.307,3567.7786695627,0
+BMRC.US,D,20160719,000000,22.6174,22.7297,22.4421,22.4735,5021.2805343746,0
+BMRC.US,D,20160720,000000,22.5297,22.5297,21.6627,22.1435,12044.171178672,0
+BMRC.US,D,20160721,000000,22.0903,22.1435,21.3593,21.7367,2415.7363395616,0
+BMRC.US,D,20160722,000000,21.6805,22.4697,21.6026,22.4549,17472.472835804,0
+BMRC.US,D,20160725,000000,22.3632,22.3632,21.5238,21.6026,14150.327861273,0
+BMRC.US,D,20160726,000000,21.6903,21.8312,21.4608,21.8312,7296.9447668524,0
+BMRC.US,D,20160727,000000,21.8765,21.8804,21.6903,21.8273,34618.11075508,0
+BMRC.US,D,20160728,000000,21.6943,21.6943,21.5376,21.5474,5451.6470083133,0
+BMRC.US,D,20160729,000000,21.6539,21.6539,21.2292,21.3761,4848.7279386916,0
+BMRC.US,D,20160801,000000,21.3721,21.4263,21.0489,21.1298,11020.02077253,0
+BMRC.US,D,20160802,000000,21.1652,21.645,21.0795,21.0962,19036.611364906,0
+BMRC.US,D,20160803,000000,21.2391,21.2391,21.1987,21.1987,1565.1535443715,0
+BMRC.US,D,20160804,000000,21.2598,21.6006,21.2598,21.6006,550.13827564807,0
+BMRC.US,D,20160805,000000,21.5918,21.5918,21.2322,21.4213,8242.9389973026,0
+BMRC.US,D,20160808,000000,21.3011,21.4686,21.246,21.3376,18152.533065849,0
+BMRC.US,D,20160809,000000,21.31,21.4775,21.31,21.4194,3001.400149615,0
+BMRC.US,D,20160810,000000,21.4263,21.6046,21.1436,21.241,4226.5235789642,0
+BMRC.US,D,20160811,000000,21.3721,21.5514,21.3721,21.5494,3715.9708987963,0
+BMRC.US,D,20160812,000000,21.517,21.7691,21.517,21.7445,5029.4006565243,0
+BMRC.US,D,20160815,000000,21.7189,21.8706,21.1199,21.3859,5669.8752910888,0
+BMRC.US,D,20160816,000000,21.3347,21.513,21.2125,21.2972,9923.8042823085,0
+BMRC.US,D,20160817,000000,21.2371,21.7889,21.1336,21.5918,9284.3446630128,0
+BMRC.US,D,20160818,000000,21.7405,21.7405,21.5012,21.7091,4851.7729844978,0
+BMRC.US,D,20160819,000000,21.6164,21.6164,21.4253,21.507,13813.342792057,0
+BMRC.US,D,20160822,000000,21.4263,21.6963,21.4263,21.583,4016.4154183384,0
+BMRC.US,D,20160823,000000,21.513,21.846,21.4489,21.4637,13145.462745236,0
+BMRC.US,D,20160824,000000,21.4361,21.4686,21.3731,21.3731,11368.171009702,0
+BMRC.US,D,20160825,000000,21.446,21.446,21.2125,21.4213,3740.3312652457,0
+BMRC.US,D,20160826,000000,21.6785,21.7091,21.2322,21.3169,2057.4359497023,0
+BMRC.US,D,20160829,000000,21.3376,21.5564,21.3376,21.5356,16482.832948799,0
+BMRC.US,D,20160830,000000,21.445,21.4992,21.3485,21.3859,14834.448152392,0
+BMRC.US,D,20160831,000000,21.3908,21.3908,21.2154,21.2154,17189.28357583,0
+BMRC.US,D,20160901,000000,21.2509,21.6923,21.179,21.6883,7933.3593403419,0
+BMRC.US,D,20160902,000000,21.6785,21.7721,21.4686,21.7721,2417.7663700991,0
+BMRC.US,D,20160906,000000,21.6883,21.6883,21.2204,21.4775,3815.4423951312,0
+BMRC.US,D,20160907,000000,21.5564,21.8666,21.5564,21.6292,7238.0738812664,0
+BMRC.US,D,20160908,000000,21.578,21.643,21.3603,21.643,4133.1421742416,0
+BMRC.US,D,20160909,000000,21.517,21.5948,21.2292,21.2637,17389.241583769,0
+BMRC.US,D,20160912,000000,21.2292,21.4263,21.1652,21.4174,4831.4726791233,0
+BMRC.US,D,20160913,000000,21.3376,21.6332,21.3347,21.3376,26419.832429601,0
+BMRC.US,D,20160914,000000,21.4213,21.507,21.3376,21.3908,28057.052058051,0
+BMRC.US,D,20160915,000000,21.3819,21.5218,21.3819,21.5218,3901.7186929727,0
+BMRC.US,D,20160916,000000,21.3819,21.6657,21.3819,21.6292,51483.604460187,0
+BMRC.US,D,20160919,000000,21.643,21.7633,21.5868,21.7633,11847.258216539,0
+BMRC.US,D,20160920,000000,21.517,21.8095,21.513,21.6657,3400.3011502233,0
+BMRC.US,D,20160921,000000,21.6361,21.8598,21.513,21.7997,3173.952745298,0
+BMRC.US,D,20160922,000000,21.8046,22.0657,21.7603,21.9691,16829.968170702,0
+BMRC.US,D,20160923,000000,21.5662,21.8894,21.5662,21.6696,4220.4334873518,0
+BMRC.US,D,20160926,000000,21.6963,21.8046,21.508,21.6963,7373.0709120066,0
+BMRC.US,D,20160927,000000,21.6332,21.7129,21.507,21.6696,3833.7126699682,0
+BMRC.US,D,20160928,000000,21.5494,21.909,21.4489,21.7809,14286.339907281,0
+BMRC.US,D,20160929,000000,21.7514,21.8716,21.5662,21.643,3587.0639596684,0
+BMRC.US,D,20160930,000000,21.9918,21.9918,21.6883,21.8952,2853.2079203814,0
+BMRC.US,D,20161003,000000,21.7317,21.8804,21.6568,21.8361,29349.166495136,0
+BMRC.US,D,20161004,000000,21.447,21.975,21.447,21.6923,2435.0216296674,0
+BMRC.US,D,20161005,000000,21.9002,21.9474,21.643,21.8756,17064.436697777,0
+BMRC.US,D,20161006,000000,21.8145,21.9258,21.7691,21.7721,3674.3552727786,0
+BMRC.US,D,20161007,000000,21.8706,21.9208,21.7947,21.8046,5825.1726272035,0
+BMRC.US,D,20161010,000000,21.9258,21.9918,21.8706,21.8706,9647.7201292157,0
+BMRC.US,D,20161011,000000,22.0046,22.1908,22.0046,22.0913,15591.64954286,0
+BMRC.US,D,20161012,000000,22.1741,22.5149,21.9918,22.2686,8273.3894553643,0
+BMRC.US,D,20161013,000000,22.1741,22.315,21.9918,21.9918,12711.036210223,0
+BMRC.US,D,20161014,000000,21.9691,22.8982,21.9691,22.2499,9618.2846864227,0
+BMRC.US,D,20161017,000000,22.0597,22.9701,22.0361,22.5366,32546.464591615,0
+BMRC.US,D,20161018,000000,22.0361,22.709,21.9918,22.2558,17174.0583468,0
+BMRC.US,D,20161019,000000,22.1229,22.4489,22.0785,22.1455,3851.9829448052,0
+BMRC.US,D,20161020,000000,22.2095,22.2095,21.9041,21.9041,8763.6418301577,0
+BMRC.US,D,20161021,000000,21.9041,22.1415,21.5564,21.8184,17551.644026764,0
+BMRC.US,D,20161024,000000,21.9258,23.4076,21.7317,22.1229,53619.196585582,0
+BMRC.US,D,20161025,000000,22.1859,22.1859,21.7967,21.9691,14729.901579713,0
+BMRC.US,D,20161026,000000,22.0361,22.2095,21.6016,22.1455,23205.279073554,0
+BMRC.US,D,20161027,000000,22.2095,22.2766,22.0361,22.0361,17302.965285928,0
+BMRC.US,D,20161028,000000,21.9918,21.9918,21.8243,21.8637,4705.6107858016,0
+BMRC.US,D,20161031,000000,21.9258,22.2095,21.6775,22.0991,62695.463118506,0
+BMRC.US,D,20161101,000000,22.0597,22.2095,21.6883,21.9474,20552.029161111,0
+BMRC.US,D,20161102,000000,21.9563,22.175,21.8922,21.978,11097.161932952,0
+BMRC.US,D,20161103,000000,21.8922,22.0883,21.7583,21.912,45208.780068939,0
+BMRC.US,D,20161104,000000,22.1101,22.1967,21.8036,21.8499,8908.7890135851,0
+BMRC.US,D,20161107,000000,21.9346,22.3287,21.9346,22.2854,20547.969100036,0
+BMRC.US,D,20161108,000000,21.7799,22.3287,21.7799,22.2854,14851.70341196,0
+BMRC.US,D,20161109,000000,21.9563,24.8479,21.9563,24.8479,67906.551508131,0
+BMRC.US,D,20161110,000000,24.7819,25.7217,24.6055,25.4607,50643.171817684,0
+BMRC.US,D,20161111,000000,25.3503,26.97,24.9573,26.9484,87973.403370793,0
+BMRC.US,D,20161114,000000,27.1001,27.9543,26.2626,27.7602,71157.645413852,0
+BMRC.US,D,20161115,000000,27.4942,27.5848,26.4913,27.038,59059.678425939,0
+BMRC.US,D,20161116,000000,26.8597,28.2833,26.7967,28.0646,19598.92982378,0
+BMRC.US,D,20161117,000000,28.0862,28.5897,28.0646,28.2833,35084.002763423,0
+BMRC.US,D,20161118,000000,28.3917,29.0065,28.0862,28.5897,29785.623060687,0
+BMRC.US,D,20161121,000000,28.6341,28.6341,27.4725,28.4144,35375.312145547,0
+BMRC.US,D,20161122,000000,28.24,28.9414,27.7602,28.6341,54314.482044657,0
+BMRC.US,D,20161123,000000,28.7001,29.4232,27.9996,29.4232,16637.115269645,0
+BMRC.US,D,20161125,000000,29.4449,29.4449,28.7651,29.3335,8036.8908977517,0
+BMRC.US,D,20161128,000000,29.1602,29.5198,28.1306,28.4824,20457.632741119,0
+BMRC.US,D,20161129,000000,28.4586,28.4824,27.6055,28.1956,24217.249296471,0
+BMRC.US,D,20161130,000000,28.24,28.4468,27.6055,27.7798,20231.284336194,0
+BMRC.US,D,20161201,000000,27.8469,28.4468,27.5848,28.0213,36969.901132711,0
+BMRC.US,D,20161202,000000,28.0439,28.7878,27.8666,28.2193,18709.776448378,0
+BMRC.US,D,20161205,000000,28.2617,28.7651,28.2617,28.7651,24338.036113449,0
+BMRC.US,D,20161206,000000,28.7197,29.2262,28.5897,28.9621,33774.63306677,0
+BMRC.US,D,20161207,000000,28.9848,28.9848,28.8114,28.8114,19069.091853506,0
+BMRC.US,D,20161208,000000,28.8734,29.839,28.7878,29.7719,42110.953468796,0
+BMRC.US,D,20161209,000000,29.905,31.7778,29.4665,31.5227,50831.964657667,0
+BMRC.US,D,20161212,000000,31.3493,31.635,30.8488,31.0636,47284.486293478,0
+BMRC.US,D,20161213,000000,30.6932,31.635,30.6714,31.1296,27336.391217258,0
+BMRC.US,D,20161214,000000,31.0862,31.2399,30.7217,31.1296,17199.433728517,0
+BMRC.US,D,20161215,000000,31.437,32.8162,31.437,32.7503,27778.937874422,0
+BMRC.US,D,20161216,000000,32.8576,32.8576,31.635,31.8961,78677.893539824,0
+BMRC.US,D,20161219,000000,31.5671,31.7197,30.5818,30.7345,59586.471350405,0
+BMRC.US,D,20161220,000000,30.8882,30.8882,29.8932,29.9897,53175.634913149,0
+BMRC.US,D,20161221,000000,29.8833,30.7463,29.7059,30.7138,24409.08718226,0
+BMRC.US,D,20161222,000000,30.6252,31.0212,30.1877,30.1877,13672.255669704,0
+BMRC.US,D,20161223,000000,30.3621,30.6488,29.9266,30.6252,14016.345845801,0
+BMRC.US,D,20161227,000000,30.4084,30.6488,30.4084,30.6035,13585.979371862,0
+BMRC.US,D,20161228,000000,30.5503,30.6932,30.299,30.6252,9095.5518230302,0
+BMRC.US,D,20161229,000000,30.5395,31.0862,30.3394,31.0212,10563.263901605,0
+BMRC.US,D,20161230,000000,31.1296,31.1296,29.8163,30.5395,19083.302067268,0
+BMRC.US,D,20170103,000000,30.7562,30.7562,29.839,30.299,25978.300787706,0
+BMRC.US,D,20170104,000000,29.8596,30.299,29.8596,29.9484,21951.735216681,0
+BMRC.US,D,20170105,000000,29.9266,29.9484,29.6419,29.7059,19921.704679234,0
+BMRC.US,D,20170106,000000,29.8528,29.8528,29.4882,29.7059,14113.787311598,0
+BMRC.US,D,20170109,000000,29.6626,29.6626,29.4232,29.4232,15150.117900966,0
+BMRC.US,D,20170110,000000,29.2912,29.8596,29.1375,29.7286,9580.72912148,0
+BMRC.US,D,20170111,000000,29.3769,29.7187,29.1148,29.4449,16883.763979944,0
+BMRC.US,D,20170112,000000,29.3335,29.4665,29.1375,29.2262,81980.75322425,0
+BMRC.US,D,20170113,000000,29.3335,30.2538,29.3335,30.1011,35000.771511388,0
+BMRC.US,D,20170117,000000,30.1011,30.1011,29.2685,29.3335,30684.926588776,0
+BMRC.US,D,20170118,000000,29.3769,29.7513,29.3335,29.5089,22969.79553121,0
+BMRC.US,D,20170119,000000,29.2458,29.3582,29.2262,29.2262,12196.423468981,0
+BMRC.US,D,20170120,000000,29.3335,29.6252,29.2458,29.3335,17229.884186579,0
+BMRC.US,D,20170123,000000,29.3769,30.8232,29.3769,30.4507,32282.560621747,0
+BMRC.US,D,20170124,000000,30.8241,30.8241,30.1237,30.7779,18476.322936571,0
+BMRC.US,D,20170125,000000,30.8241,31.2823,30.8241,31.1965,19371.566403585,0
+BMRC.US,D,20170126,000000,31.3916,31.3916,30.8488,30.8675,19740.016946132,0
+BMRC.US,D,20170127,000000,30.6932,30.6932,30.6932,30.6932,861.74796314615,0
+BMRC.US,D,20170130,000000,29.9266,29.9897,29.2912,29.4232,19987.680671701,0
+BMRC.US,D,20170131,000000,29.1602,29.5326,29.1602,29.4232,19504.533403789,0
+BMRC.US,D,20170201,000000,30.3306,30.5523,29.8478,29.9582,19625.320220767,0
+BMRC.US,D,20170202,000000,29.6488,29.9364,29.6064,29.6941,12282.699766822,0
+BMRC.US,D,20170203,000000,29.9364,30.9936,29.2538,29.4961,44479.999105996,0
+BMRC.US,D,20170206,000000,30.969,30.969,29.3207,29.7405,6583.3890329398,0
+BMRC.US,D,20170207,000000,30.4311,30.6852,29.7611,29.7611,6505.2328572481,0
+BMRC.US,D,20170208,000000,29.2764,29.8055,29.234,29.4095,16369.151238702,0
+BMRC.US,D,20170209,000000,30.0173,30.0173,29.6725,29.7405,10657.660321595,0
+BMRC.US,D,20170210,000000,29.8478,29.8478,29.2991,29.3207,17362.851186783,0
+BMRC.US,D,20170213,000000,29.4311,29.6725,29.4311,29.6725,10011.095595419,0
+BMRC.US,D,20170214,000000,29.6291,30.1995,29.3434,29.9788,17587.16956117,0
+BMRC.US,D,20170215,000000,29.4744,30.1119,29.4744,29.9148,19919.674648696,0
+BMRC.US,D,20170216,000000,29.8942,30.8409,29.6636,30.4449,16759.93211716,0
+BMRC.US,D,20170217,000000,30.5296,30.7493,30.1473,30.5069,17498.863232791,0
+BMRC.US,D,20170221,000000,30.5069,30.969,30.1217,30.6852,17494.803171717,0
+BMRC.US,D,20170222,000000,29.835,30.77,29.835,30.1779,24806.973167599,0
+BMRC.US,D,20170223,000000,30.0252,30.5523,30.0252,30.5523,18117.007531444,0
+BMRC.US,D,20170224,000000,30.1552,30.5523,30.0252,30.2892,18719.926601065,0
+BMRC.US,D,20170227,000000,30.5139,30.6636,30.2232,30.3522,27527.214087778,0
+BMRC.US,D,20170228,000000,30.3306,30.4449,30.0685,30.1119,23649.855761255,0
+BMRC.US,D,20170301,000000,30.4212,30.6409,30.3522,30.5946,22601.344988664,0
+BMRC.US,D,20170302,000000,30.2449,30.4635,29.4311,30.1995,49802.739175182,0
+BMRC.US,D,20170303,000000,30.3522,30.3522,29.8261,30.0025,54189.635166604,0
+BMRC.US,D,20170306,000000,29.906,30.5523,29.906,30.3522,48616.186326044,0
+BMRC.US,D,20170307,000000,30.1671,30.5523,30.1671,30.3306,21829.933384434,0
+BMRC.US,D,20170308,000000,29.9582,30.4635,29.9582,30.2666,25809.808253098,0
+BMRC.US,D,20170309,000000,30.0025,30.3739,29.8055,30.2449,18049.001508439,0
+BMRC.US,D,20170310,000000,30.0459,30.5523,29.9364,30.3522,33418.362707448,0
+BMRC.US,D,20170313,000000,30.1552,30.3739,30.1119,30.3739,23008.366111422,0
+BMRC.US,D,20170314,000000,30.3739,30.3986,30.2449,30.3522,13480.417783915,0
+BMRC.US,D,20170315,000000,29.7168,30.4212,29.7168,30.3128,13985.89538774,0
+BMRC.US,D,20170316,000000,30.0685,30.5946,30.0685,30.4853,42358.617194364,0
+BMRC.US,D,20170317,000000,30.4449,30.5069,30.0252,30.5069,146492.0786585,0
+BMRC.US,D,20170320,000000,30.4449,31.762,30.4449,31.168,28438.697799092,0
+BMRC.US,D,20170321,000000,31.168,31.168,29.8261,29.8261,37566.730110721,0
+BMRC.US,D,20170322,000000,29.7168,29.7168,28.3976,28.4193,24966.330564789,0
+BMRC.US,D,20170323,000000,28.2873,29.1464,28.2873,28.3316,25241.399702613,0
+BMRC.US,D,20170324,000000,28.3769,28.6183,27.9769,28.2981,19162.473258229,0
+BMRC.US,D,20170327,000000,27.9809,28.969,27.8035,28.5306,26583.249887865,0
+BMRC.US,D,20170328,000000,28.3553,28.969,28.1346,28.5513,61472.369719694,0
+BMRC.US,D,20170329,000000,28.3976,31.8705,28.3976,28.5513,46487.699307531,0
+BMRC.US,D,20170330,000000,28.4193,28.8596,28.4193,28.573,54747.893564402,0
+BMRC.US,D,20170331,000000,28.573,28.5956,28.111,28.2873,57237.72601858,0
+BMRC.US,D,20170403,000000,28.3325,28.4882,28.0892,28.1996,42663.121774981,0
+BMRC.US,D,20170404,000000,28.1996,28.6399,27.4942,28.573,39332.8566783,0
+BMRC.US,D,20170405,000000,28.3316,29.1542,28.3316,28.9927,74161.075594005,0
+BMRC.US,D,20170406,000000,28.9257,30.0902,28.5306,29.4527,87475.030873849,0
+BMRC.US,D,20170407,000000,29.4527,29.4527,28.7326,29.1888,46077.633138967,0
+BMRC.US,D,20170410,000000,29.0133,29.0133,28.8163,28.902,11595.534429895,0
+BMRC.US,D,20170411,000000,29.6409,29.6409,28.9473,29.167,14923.76949604,0
+BMRC.US,D,20170412,000000,29.167,29.1888,28.6843,28.8804,20874.804016565,0
+BMRC.US,D,20170413,000000,28.6183,28.7946,27.5168,27.9582,21976.09558313,0
+BMRC.US,D,20170417,000000,28.1572,29.0567,27.9582,28.9927,35515.384252631,0
+BMRC.US,D,20170418,000000,28.8804,28.8804,27.8035,28.1346,13933.114593766,0
+BMRC.US,D,20170419,000000,28.3553,29.4311,28.1118,29.234,44752.023198014,0
+BMRC.US,D,20170420,000000,29.1237,30.7493,28.8596,30.2449,39989.571557164,0
+BMRC.US,D,20170421,000000,30.0459,30.3522,29.7611,30.1995,45470.65400827,0
+BMRC.US,D,20170424,000000,28.7059,30.0685,28.2429,29.5848,79208.746525367,0
+BMRC.US,D,20170425,000000,29.6488,30.2232,29.6488,29.8261,59228.170960546,0
+BMRC.US,D,20170426,000000,29.8035,30.0459,29.4311,29.5631,58491.269875454,0
+BMRC.US,D,20170427,000000,29.5404,29.8261,28.1346,28.1779,36499.949063293,0
+BMRC.US,D,20170428,000000,28.3089,28.9385,27.6705,27.7622,69371.218540899,0
+BMRC.US,D,20170501,000000,27.4754,28.3976,26.9031,27.3178,57571.66604199,0
+BMRC.US,D,20170502,000000,28.0025,28.0025,27.1464,27.4538,45670.612016208,0
+BMRC.US,D,20170503,000000,27.5513,27.8597,26.9089,27.6173,41069.547803085,0
+BMRC.US,D,20170504,000000,27.9257,27.9257,26.9976,27.6824,18805.187883638,0
+BMRC.US,D,20170505,000000,28.2636,28.3887,27.6489,28.0134,41111.163429103,0
+BMRC.US,D,20170508,000000,27.8144,28.7641,27.4892,28.6094,47778.798729347,0
+BMRC.US,D,20170509,000000,29.3158,29.3158,28.169,28.236,32864.164370726,0
+BMRC.US,D,20170510,000000,28.1,28.4784,27.8597,28.3217,30317.491061499,0
+BMRC.US,D,20170511,000000,28.2774,28.3217,28.1,28.1,28892.40962421,0
+BMRC.US,D,20170512,000000,28.1238,28.1238,27.5513,27.637,32968.710943404,0
+BMRC.US,D,20170515,000000,27.7257,28.6527,27.5651,27.8803,50150.889412354,0
+BMRC.US,D,20170516,000000,28.4538,28.4538,27.1316,27.5957,56282.596650711,0
+BMRC.US,D,20170517,000000,27.306,27.4863,26.0923,26.2479,54978.302030401,0
+BMRC.US,D,20170518,000000,26.1592,27.044,26.1592,26.9533,43554.30518092,0
+BMRC.US,D,20170519,000000,26.8429,27.2469,26.5769,26.8006,43823.284227131,0
+BMRC.US,D,20170522,000000,27.0202,27.5129,26.9878,27.3504,20275.945008019,0
+BMRC.US,D,20170523,000000,27.2183,28.3217,27.2183,27.3267,30951.87560445,0
+BMRC.US,D,20170524,000000,27.8144,28.0134,27.2646,27.3267,31873.509468451,0
+BMRC.US,D,20170525,000000,27.2646,27.6824,26.7326,26.9306,39249.625426264,0
+BMRC.US,D,20170526,000000,26.6321,27.2419,26.4873,27.1947,20547.969100036,0
+BMRC.US,D,20170530,000000,27.6824,27.773,26.6232,26.976,40925.415634927,0
+BMRC.US,D,20170531,000000,26.5996,26.9533,26.1365,26.4675,40274.790847675,0
+BMRC.US,D,20170601,000000,26.6232,26.9976,26.4913,26.9533,17794.232675989,0
+BMRC.US,D,20170602,000000,27.3267,27.7257,27.3267,27.4183,43955.236212065,0
+BMRC.US,D,20170605,000000,27.2183,27.3267,26.0725,26.7769,22853.068775306,0
+BMRC.US,D,20170606,000000,26.5563,26.9976,26.4913,26.6902,21863.428888302,0
+BMRC.US,D,20170607,000000,26.8637,27.4183,26.8223,27.306,36499.949063293,0
+BMRC.US,D,20170608,000000,26.9976,28.0134,26.9434,27.7257,33786.813249995,0
+BMRC.US,D,20170609,000000,27.705,28.6527,27.705,28.6527,51394.283116539,0
+BMRC.US,D,20170612,000000,28.6991,29.3809,27.773,28.9424,42462.148751773,0
+BMRC.US,D,20170613,000000,28.8104,29.0941,28.1464,28.3454,27355.676507364,0
+BMRC.US,D,20170614,000000,28.2991,28.5661,27.4616,28.1238,26091.982497804,0
+BMRC.US,D,20170615,000000,27.4616,28.169,27.4616,27.8803,17661.265675787,0
+BMRC.US,D,20170616,000000,27.7484,28.4784,27.7257,28.1,72552.276393079,0
+BMRC.US,D,20170619,000000,28.2774,28.2774,27.9089,28.1897,21132.617894821,0
+BMRC.US,D,20170620,000000,28.1897,28.3217,27.8488,27.9257,24960.240473177,0
+BMRC.US,D,20170621,000000,27.7917,28.1238,27.373,27.4183,35740.717642287,0
+BMRC.US,D,20170622,000000,27.5267,27.5957,26.709,26.7533,42738.232904867,0
+BMRC.US,D,20170623,000000,26.709,27.306,26.5769,26.9976,98680.799440556,0
+BMRC.US,D,20170626,000000,26.9533,27.5513,26.8006,26.9306,51721.118033069,0
+BMRC.US,D,20170627,000000,26.9306,27.4616,26.8115,26.9976,50493.964573182,0
+BMRC.US,D,20170628,000000,26.9976,28.3217,26.9976,27.4823,54836.19989278,0
+BMRC.US,D,20170629,000000,27.637,28.0567,26.9533,27.6597,50872.565268416,0
+BMRC.US,D,20170630,000000,27.5957,27.6824,27.0202,27.1739,42663.121774981,0
+BMRC.US,D,20170703,000000,27.0863,27.5957,27.0863,27.5739,15139.967748278,0
+BMRC.US,D,20170705,000000,27.5957,28.2124,26.9089,28.0567,41212.664955975,0
+BMRC.US,D,20170706,000000,28.037,28.6655,27.5267,27.8144,46212.630169707,0
+BMRC.US,D,20170707,000000,27.838,28.2991,27.7917,28.2991,36979.03627013,0
+BMRC.US,D,20170710,000000,27.5957,29.1404,27.5957,28.3454,44987.506740357,0
+BMRC.US,D,20170711,000000,27.8124,28.6991,27.766,28.1897,55722.308222376,0
+BMRC.US,D,20170712,000000,28.1464,28.5218,27.503,27.6173,109071.51074648,0
+BMRC.US,D,20170713,000000,27.773,28.1,27.6498,27.9031,20050.611618361,0
+BMRC.US,D,20170714,000000,27.6173,27.8803,27.443,27.6173,28896.469685286,0
+BMRC.US,D,20170717,000000,27.2863,28.1238,27.2863,27.6824,69138.780044362,0
+BMRC.US,D,20170718,000000,27.4183,28.4784,27.4183,28.4538,43034.617363334,0
+BMRC.US,D,20170719,000000,28.4094,29.0291,27.7484,28.7641,29879.00446541,0
+BMRC.US,D,20170720,000000,28.4872,29.0735,27.9917,28.1,37330.231553109,0
+BMRC.US,D,20170721,000000,28.1897,28.1897,27.107,27.2183,81181.936207765,0
+BMRC.US,D,20170724,000000,27.503,28.3217,27.1809,28.2124,89035.109341878,0
+BMRC.US,D,20170725,000000,28.1789,28.4094,27.2784,27.9917,50270.661214063,0
+BMRC.US,D,20170726,000000,28.1897,30.0892,27.8932,29.6252,66344.443009566,0
+BMRC.US,D,20170727,000000,29.4912,29.701,28.8804,29.3809,31241.154956037,0
+BMRC.US,D,20170728,000000,29.3809,29.4488,28.7868,29.1168,40655.421573446,0
+BMRC.US,D,20170731,000000,29.3809,29.8232,29.1276,29.4261,33635.575974956,0
+BMRC.US,D,20170801,000000,29.6685,29.6685,28.7079,28.9188,74090.024525194,0
+BMRC.US,D,20170802,000000,28.9138,29.2262,28.7542,28.9592,14581.70935048,0
+BMRC.US,D,20170803,000000,29.4015,29.4015,28.4942,28.9138,61555.600971729,0
+BMRC.US,D,20170804,000000,28.6045,29.4685,28.6045,29.0912,16243.28934538,0
+BMRC.US,D,20170807,000000,28.8262,29.2685,28.6479,29.1139,53548.145516771,0
+BMRC.US,D,20170808,000000,29.1139,29.4015,28.4784,29.0469,69683.843243666,0
+BMRC.US,D,20170809,000000,28.5789,29.0025,28.3611,28.5809,47907.705668475,0
+BMRC.US,D,20170810,000000,28.4272,28.8902,28.1148,28.5809,63589.691570251,0
+BMRC.US,D,20170811,000000,28.6931,28.9819,27.9601,28.0272,95557.597458693,0
+BMRC.US,D,20170814,000000,28.2222,29.2685,28.0725,29.0025,56331.31738361,0
+BMRC.US,D,20170815,000000,29.1365,29.1365,28.5809,28.9138,32166.848881113,0
+BMRC.US,D,20170816,000000,28.8045,29.3789,28.7355,28.7355,67574.641515258,0
+BMRC.US,D,20170817,000000,28.8262,28.8262,28.2281,28.4272,36804.45364391,0
+BMRC.US,D,20170818,000000,28.0725,29.3789,28.0725,28.5148,91614.263139704,0
+BMRC.US,D,20170821,000000,28.3828,28.5838,28.1385,28.3385,67441.674515056,0
+BMRC.US,D,20170822,000000,28.3385,29.0241,28.3385,28.7355,42237.830377386,0
+BMRC.US,D,20170823,000000,28.6045,29.0025,28.1148,28.2489,24502.468586982,0
+BMRC.US,D,20170824,000000,28.2705,29.2026,28.1612,28.8902,75511.045901407,0
+BMRC.US,D,20170825,000000,29.0025,29.5788,28.7355,29.0912,21181.33862772,0
+BMRC.US,D,20170828,000000,28.9138,29.2026,28.6479,28.6479,51493.754612874,0
+BMRC.US,D,20170829,000000,28.4025,29.0241,28.4025,28.7818,34188.759296409,0
+BMRC.US,D,20170830,000000,28.8478,29.0045,28.6045,28.6715,15022.225977106,0
+BMRC.US,D,20170831,000000,28.4962,29.6124,28.4962,29.0241,35488.993855644,0
+BMRC.US,D,20170901,000000,29.0025,29.4015,28.3917,28.7355,24025.411410682,0
+BMRC.US,D,20170905,000000,28.5375,29.1139,28.4144,28.5809,55405.623458535,0
+BMRC.US,D,20170906,000000,28.6479,28.8262,28.3828,28.3828,40104.268282529,0
+BMRC.US,D,20170907,000000,28.4025,28.4025,27.6952,28.1148,55963.881856333,0
+BMRC.US,D,20170908,000000,28.0272,28.8696,27.6597,28.5582,48147.249271893,0
+BMRC.US,D,20170911,000000,28.8696,29.2458,28.6271,28.8262,70463.374970046,0
+BMRC.US,D,20170912,000000,28.9138,29.3355,28.8045,29.2685,55065.593343512,0
+BMRC.US,D,20170913,000000,29.2026,29.4892,28.5356,29.2685,28316.895966845,0
+BMRC.US,D,20170914,000000,28.7818,29.5444,28.7818,29.2026,34411.04764026,0
+BMRC.US,D,20170915,000000,29.3355,29.3355,28.2921,28.5375,110323.02457282,0
+BMRC.US,D,20170918,000000,28.5809,29.2262,28.5809,29.1592,66308.917475161,0
+BMRC.US,D,20170919,000000,29.1365,29.4351,28.8696,29.1365,49436.318663172,0
+BMRC.US,D,20170920,000000,29.1592,29.2026,28.9365,29.0025,57103.744003109,0
+BMRC.US,D,20170921,000000,29.0912,29.1592,28.8478,29.0241,37131.288560438,0
+BMRC.US,D,20170922,000000,29.0469,29.3789,29.0469,29.1788,41451.193544126,0
+BMRC.US,D,20170925,000000,29.1592,29.2262,29.0685,29.1365,58888.140845525,0
+BMRC.US,D,20170926,000000,29.1592,29.8912,29.1483,29.7129,74692.943594816,0
+BMRC.US,D,20170927,000000,29.9346,31.3758,29.5788,30.9986,110440.76634399,0
+BMRC.US,D,20170928,000000,31.1532,31.1532,29.9769,30.1779,205055.41461804,0
+BMRC.US,D,20170929,000000,30.2666,30.7749,30.2666,30.3759,57878.200653144,0
+BMRC.US,D,20171002,000000,30.5986,31.0646,30.4773,30.9089,80736.344504795,0
+BMRC.US,D,20171003,000000,30.9306,31.0428,30.7985,30.9089,37437.823171593,0
+BMRC.US,D,20171004,000000,30.6448,30.7532,30.4232,30.4873,15957.0550396,0
+BMRC.US,D,20171005,000000,30.4665,30.9769,30.4232,30.8469,93058.629867097,0
+BMRC.US,D,20171006,000000,30.8222,30.8222,30.2449,30.5779,40643.241390221,0
+BMRC.US,D,20171009,000000,30.4469,30.7749,30.4469,30.7108,15166.358145265,0
+BMRC.US,D,20171010,000000,30.8655,31.2872,30.8655,31.1079,59696.092999428,0
+BMRC.US,D,20171011,000000,31.1316,31.9305,30.9769,31.5739,86931.997705083,0
+BMRC.US,D,20171012,000000,31.5739,32.1749,31.3079,31.8409,74780.234907926,0
+BMRC.US,D,20171013,000000,31.705,31.7976,31.2193,31.3079,34662.771426903,0
+BMRC.US,D,20171016,000000,31.1985,31.3079,30.6025,30.8222,88339.823882802,0
+BMRC.US,D,20171017,000000,30.9089,30.9532,30.5562,30.7532,72516.750858673,0
+BMRC.US,D,20171018,000000,30.6202,30.6676,29.9769,30.4469,58695.287944467,0
+BMRC.US,D,20171019,000000,30.2902,30.3218,29.8912,30.0892,77291.382682748,0
+BMRC.US,D,20171020,000000,30.4005,30.9769,30.0459,30.0892,76903.646850096,0
+BMRC.US,D,20171023,000000,29.8232,31.7768,29.8232,31.4192,76384.974047778,0
+BMRC.US,D,20171024,000000,31.2872,31.5739,30.6902,31.1779,46360.82239894,0
+BMRC.US,D,20171025,000000,31.1532,31.6636,30.9769,31.5513,50281.826382019,0
+BMRC.US,D,20171026,000000,31.4872,32.2843,31.4192,31.5739,110739.18083299,0
+BMRC.US,D,20171027,000000,31.4428,31.8862,31.3758,31.7768,32772.812996541,0
+BMRC.US,D,20171030,000000,31.5513,31.5513,30.5099,30.5562,25819.958405786,0
+BMRC.US,D,20171031,000000,30.7316,30.7316,29.9236,30.0459,70728.293955182,0
+BMRC.US,D,20171101,000000,30.3306,30.3306,29.8232,30.1119,23999.021013695,0
+BMRC.US,D,20171102,000000,30.1503,31.0428,29.9956,30.8635,26752.757437742,0
+BMRC.US,D,20171103,000000,30.7178,30.7178,29.9099,30.1503,40810.718909561,0
+BMRC.US,D,20171106,000000,29.8852,30.6656,29.8173,30.1069,76948.307521919,0
+BMRC.US,D,20171107,000000,29.9956,30.0863,28.8814,29.0163,47847.81976762,0
+BMRC.US,D,20171108,000000,28.9493,29.171,28.4824,28.8596,35020.056801494,0
+BMRC.US,D,20171109,000000,28.6429,29.1276,28.4586,28.9267,48119.843859638,0
+BMRC.US,D,20171110,000000,29.0379,29.4843,29.0379,29.2172,23433.657509017,0
+BMRC.US,D,20171113,000000,29.7739,29.7739,29.171,29.6163,18681.356020853,0
+BMRC.US,D,20171114,000000,29.573,30.0419,29.504,29.6734,15441.427283088,0
+BMRC.US,D,20171115,000000,29.6163,30.0863,29.6163,29.6606,24227.399449158,0
+BMRC.US,D,20171116,000000,29.907,30.4439,29.907,30.2192,21734.521949173,0
+BMRC.US,D,20171117,000000,30.1739,30.4635,29.8399,30.3286,31988.206193817,0
+BMRC.US,D,20171120,000000,30.2636,30.6656,30.1011,30.4853,29003.046288501,0
+BMRC.US,D,20171121,000000,30.6182,30.6182,30.1739,30.3286,47608.276164201,0
+BMRC.US,D,20171122,000000,30.2636,30.5956,30.1069,30.2409,30266.740298063,0
+BMRC.US,D,20171124,000000,30.2409,30.2409,29.305,29.7739,49399.778113498,0
+BMRC.US,D,20171127,000000,30.0626,30.3966,30.0419,30.1295,58205.035569673,0
+BMRC.US,D,20171128,000000,29.8852,31.1779,29.6606,30.9079,71843.795735509,0
+BMRC.US,D,20171129,000000,31.0428,32.4458,30.2872,32.2665,95141.441198517,0
+BMRC.US,D,20171130,000000,32.2882,32.2882,31.3089,31.3986,53413.14848603,0
+BMRC.US,D,20171201,000000,31.9128,32.2882,31.2872,31.5995,51517.099964055,0
+BMRC.US,D,20171204,000000,31.8665,34.695,31.8665,33.0015,219834.03693064,0
+BMRC.US,D,20171205,000000,33.0911,33.0911,31.2872,31.4892,95982.888856289,0
+BMRC.US,D,20171206,000000,31.4212,31.4675,30.9286,31.1779,28031.676676334,0
+BMRC.US,D,20171207,000000,31.1079,31.5759,30.4853,30.9286,124070.3913724,0
+BMRC.US,D,20171208,000000,31.0212,31.0212,30.373,30.6656,38017.396890034,0
+BMRC.US,D,20171211,000000,30.6882,30.8103,30.4212,30.5749,52214.415453668,0
+BMRC.US,D,20171212,000000,30.5956,31.2665,30.5956,30.8212,72157.435453545,0
+BMRC.US,D,20171213,000000,31.1779,31.2665,30.6882,30.7729,50205.700236864,0
+BMRC.US,D,20171214,000000,30.8449,31.1985,30.2409,30.5069,66981.872598324,0
+BMRC.US,D,20171215,000000,30.5749,31.8202,30.5749,31.6655,181507.06038366,0
+BMRC.US,D,20171218,000000,31.7562,31.9335,31.1079,31.6872,46531.344964086,0
+BMRC.US,D,20171219,000000,31.8892,31.9877,31.3986,31.5759,30390.572160847,0
+BMRC.US,D,20171220,000000,31.7079,31.7079,30.9986,31.1316,51961.676651756,0
+BMRC.US,D,20171221,000000,31.3542,31.4675,30.8863,31.0636,37959.541019717,0
+BMRC.US,D,20171222,000000,31.0428,31.3207,30.7729,30.9986,18765.602288158,0
+BMRC.US,D,20171226,000000,30.6182,31.635,29.5512,30.8449,52038.817812179,0
+BMRC.US,D,20171227,000000,30.8212,30.965,29.9956,29.9956,46628.786429883,0
+BMRC.US,D,20171228,000000,30.0863,30.5749,29.8852,30.3966,29569.424808449,0
+BMRC.US,D,20171229,000000,30.1739,31.0636,30.1739,30.2872,37185.08436968,0
+BMRC.US,D,20180102,000000,30.6419,30.8971,30.0419,30.1956,43586.785669519,0
+BMRC.US,D,20180103,000000,30.2192,30.4212,29.7286,30.2872,47923.945912774,0
+BMRC.US,D,20180104,000000,30.2872,30.3286,29.8852,29.8852,28071.262271814,0
+BMRC.US,D,20180105,000000,29.8399,30.2636,29.7513,30.2192,47718.912828492,0
+BMRC.US,D,20180108,000000,30.1956,30.6882,29.8587,30.4212,31117.323093253,0
+BMRC.US,D,20180109,000000,30.4439,30.7729,30.1631,30.6656,52761.50868351,0
+BMRC.US,D,20180110,000000,30.6656,31.6241,30.6656,31.5995,51406.463299765,0
+BMRC.US,D,20180111,000000,31.6241,32.0458,31.4438,31.9335,102132.86636949,0
+BMRC.US,D,20180112,000000,32.0695,32.3561,31.6458,31.7326,30292.11567978,0
+BMRC.US,D,20180116,000000,32.0005,32.2251,31.5759,31.9335,28902.559776898,0
+BMRC.US,D,20180117,000000,31.7798,31.8202,31.3316,31.5759,38703.547211691,0
+BMRC.US,D,20180118,000000,31.1985,31.6872,28.972,31.2665,82974.45317233,0
+BMRC.US,D,20180119,000000,31.1779,32.0695,30.8449,31.8438,65651.187581028,0
+BMRC.US,D,20180122,000000,31.8202,31.8202,29.901,31.1079,93010.924149466,0
+BMRC.US,D,20180123,000000,31.0428,31.5099,29.3286,31.1079,58769.384059084,0
+BMRC.US,D,20180124,000000,31.2193,31.4675,30.3286,31.2439,52451.92902655,0
+BMRC.US,D,20180125,000000,31.0212,31.2193,30.5759,31.1316,24147.213242929,0
+BMRC.US,D,20180126,000000,31.2193,31.2193,30.8537,30.9986,27703.826744536,0
+BMRC.US,D,20180129,000000,30.6656,30.9769,30.4439,30.7729,36794.303491222,0
+BMRC.US,D,20180130,000000,30.6419,30.8635,30.6419,30.7729,51715.027941456,0
+BMRC.US,D,20180131,000000,30.7513,30.7513,30.0863,30.5956,27977.880867091,0
+BMRC.US,D,20180201,000000,30.4389,30.9956,30.4389,30.7483,46137.519039821,0
+BMRC.US,D,20180202,000000,30.705,30.8173,30.5907,30.6842,53157.364638312,0
+BMRC.US,D,20180205,000000,30.4577,30.7246,29.4518,29.564,57694.482889506,0
+BMRC.US,D,20180206,000000,29.1612,30.1601,28.3996,29.7867,60628.892031385,0
+BMRC.US,D,20180207,000000,29.4961,29.8774,29.2488,29.6074,24657.765923097,0
+BMRC.US,D,20180208,000000,29.3405,29.8094,29.2054,29.2951,49353.087411137,0
+BMRC.US,D,20180209,000000,29.5178,30.1887,29.3405,29.9887,39431.313159366,0
+BMRC.US,D,20180212,000000,30.0793,30.0793,29.3621,29.8321,51381.087918046,0
+BMRC.US,D,20180213,000000,29.8321,30.4153,29.8321,30.035,66746.389055981,0
+BMRC.US,D,20180214,000000,29.7867,30.4153,29.7867,30.304,52362.607682902,0
+BMRC.US,D,20180215,000000,30.4153,30.6153,30.304,30.5237,15687.060978119,0
+BMRC.US,D,20180216,000000,30.3434,31.1749,30.3434,30.9039,18856.953662343,0
+BMRC.US,D,20180220,000000,30.6153,30.6153,29.9227,30.0557,40913.235451702,0
+BMRC.US,D,20180221,000000,30.4754,31.2645,30.4754,30.9729,23566.62450922,0
+BMRC.US,D,20180222,000000,30.9493,31.0074,30.6724,30.7936,23194.113905598,0
+BMRC.US,D,20180223,000000,30.8607,30.8607,30.5237,30.637,48320.816882846,0
+BMRC.US,D,20180226,000000,30.6153,31.1513,30.235,30.9493,120058.03601514,0
+BMRC.US,D,20180227,000000,31.04,31.5995,30.3917,30.637,27641.910813143,0
+BMRC.US,D,20180228,000000,30.5483,30.9385,29.4291,29.5868,31374.12195624,0
+BMRC.US,D,20180301,000000,29.8094,30.1887,29.4075,30.035,45294.041351512,0
+BMRC.US,D,20180302,000000,29.6764,30.7483,29.6764,30.6153,25007.946190807,0
+BMRC.US,D,20180305,000000,30.367,31.2173,30.367,30.9257,22465.332942654,0
+BMRC.US,D,20180306,000000,30.8607,31.5099,30.6153,31.4438,34098.422937493,0
+BMRC.US,D,20180307,000000,31.2645,31.9769,31.2645,31.8665,23403.207050955,0
+BMRC.US,D,20180308,000000,31.5995,32.1226,31.105,31.3306,60673.552703209,0
+BMRC.US,D,20180309,000000,31.3306,32.5168,31.2645,32.2261,53971.406883828,0
+BMRC.US,D,20180312,000000,32.3375,32.7167,31.6655,32.6497,33071.227485545,0
+BMRC.US,D,20180313,000000,32.7384,33.0734,32.3779,32.6497,39989.571557164,0
+BMRC.US,D,20180314,000000,32.6497,32.9414,32.4261,32.6497,44079.06807485,0
+BMRC.US,D,20180315,000000,32.6941,33.164,32.6715,33.098,32436.842942593,0
+BMRC.US,D,20180316,000000,33.1847,34.0379,32.2705,32.6054,245076.45164853,0
+BMRC.US,D,20180319,000000,32.5168,32.8074,32.1336,32.4488,60579.156283217,0
+BMRC.US,D,20180320,000000,32.5601,32.5601,31.9128,31.9551,27659.166072712,0
+BMRC.US,D,20180321,000000,31.9345,32.3818,31.6015,31.7572,80096.884885499,0
+BMRC.US,D,20180322,000000,31.5305,31.7326,30.5237,31.105,49628.15654896,0
+BMRC.US,D,20180323,000000,31.0616,31.0616,29.9887,30.0557,46752.618292667,0
+BMRC.US,D,20180326,000000,30.4577,31.4202,30.4389,31.0842,27564.769652721,0
+BMRC.US,D,20180327,000000,31.105,31.2645,30.3236,30.5237,19184.80359414,0
+BMRC.US,D,20180328,000000,30.9493,30.9493,29.7651,30.77,25950.895375451,0
+BMRC.US,D,20180329,000000,30.8409,31.6764,30.6606,30.8409,65489.800153301,0
+BMRC.US,D,20180402,000000,30.8409,31.6458,30.0902,30.5719,53222.32561551,0
+BMRC.US,D,20180403,000000,30.502,30.6153,30.168,30.4153,75815.550482024,0
+BMRC.US,D,20180404,000000,30.2114,31.0182,30.1433,30.9729,135793.81772615,0
+BMRC.US,D,20180405,000000,31.1296,31.8911,30.7463,31.7326,58132.969485594,0
+BMRC.US,D,20180406,000000,31.5305,31.9551,30.8607,31.0182,108248.33336354,0
+BMRC.US,D,20180409,000000,31.105,31.5523,30.8853,31.0616,45412.798137953,0
+BMRC.US,D,20180410,000000,31.3306,31.5759,31.1296,31.3079,87225.337117743,0
+BMRC.US,D,20180411,000000,31.1975,31.5651,31.0182,31.1975,21948.690170874,0
+BMRC.US,D,20180412,000000,31.2853,31.9551,31.2853,31.7089,31825.803750821,0
+BMRC.US,D,20180413,000000,31.9128,31.9128,31.105,31.3532,18954.39512814,0
+BMRC.US,D,20180416,000000,31.5995,32.0015,31.1975,31.7572,43397.992829537,0
+BMRC.US,D,20180417,000000,31.8665,31.9128,31.04,31.2645,34964.230961715,0
+BMRC.US,D,20180418,000000,31.2645,31.3976,31.105,31.1975,49037.417662564,0
+BMRC.US,D,20180419,000000,31.0842,31.4872,31.0842,31.3532,49322.636953075,0
+BMRC.US,D,20180420,000000,31.1749,31.4438,31.04,31.1513,70647.092733684,0
+BMRC.US,D,20180423,000000,31.7089,33.098,31.5995,32.7847,55391.413244772,0
+BMRC.US,D,20180424,000000,33.2764,33.8793,32.9414,33.7679,56982.957186131,0
+BMRC.US,D,20180425,000000,33.9453,34.4399,33.432,33.8133,45504.149512138,0
+BMRC.US,D,20180426,000000,33.9453,34.7975,32.7128,33.499,62589.901530558,0
+BMRC.US,D,20180427,000000,33.5434,33.5434,33.2094,33.367,24448.67277774,0
+BMRC.US,D,20180430,000000,33.433,33.433,32.3818,32.4488,37280.495804941,0
+BMRC.US,D,20180501,000000,32.4704,33.4103,31.902,33.3443,83171.366134462,0
+BMRC.US,D,20180502,000000,33.4103,34.3058,33.0862,34.1719,40682.826985702,0
+BMRC.US,D,20180503,000000,34.0616,34.3306,33.6024,34.1531,44995.626862507,0
+BMRC.US,D,20180504,000000,33.9956,35.231,33.9956,34.2872,56905.816025707,0
+BMRC.US,D,20180507,000000,34.2645,35.0044,34.0192,34.3778,16976.130369398,0
+BMRC.US,D,20180508,000000,34.4005,34.8585,34.4005,34.7128,25560.114496992,0
+BMRC.US,D,20180509,000000,34.8271,34.8477,34.2418,34.4005,26391.412002076,0
+BMRC.US,D,20180510,000000,34.5109,34.7817,34.1531,34.4448,16556.929063416,0
+BMRC.US,D,20180511,000000,34.4891,34.5109,33.6813,33.8173,35174.33912234,0
+BMRC.US,D,20180514,000000,34.1759,34.2537,33.7709,34.0418,31489.833696874,0
+BMRC.US,D,20180515,000000,33.9276,35.366,33.9059,35.366,51530.295162549,0
+BMRC.US,D,20180516,000000,35.0516,35.0516,34.3778,34.7128,33674.146555167,0
+BMRC.US,D,20180517,000000,34.5551,35.7226,34.5551,35.5897,33395.017356268,0
+BMRC.US,D,20180518,000000,35.7708,35.7708,34.0616,34.1531,79966.962931102,0
+BMRC.US,D,20180521,000000,34.4891,35.3876,34.4891,35.0754,161716.29267408,0
+BMRC.US,D,20180522,000000,35.0044,35.5768,34.9167,35.094,75455.220061627,0
+BMRC.US,D,20180523,000000,35.094,35.3542,35.0044,35.094,76846.805995047,0
+BMRC.US,D,20180524,000000,35.0674,35.0901,34.7128,34.8705,19301.530350044,0
+BMRC.US,D,20180525,000000,34.8931,35.162,34.4665,34.8477,44360.227304286,0
+BMRC.US,D,20180529,000000,34.693,34.9847,34.1531,34.7344,29683.106518546,0
+BMRC.US,D,20180530,000000,34.8271,35.7,34.8054,35.3876,43271.115920946,0
+BMRC.US,D,20180531,000000,35.433,35.7,34.3778,34.8054,157404.50781255,0
+BMRC.US,D,20180601,000000,34.9384,35.9147,34.8477,35.7226,31742.572498786,0
+BMRC.US,D,20180604,000000,35.7916,36.3521,35.6881,36.0172,30215.989534626,0
+BMRC.US,D,20180605,000000,35.7916,36.4211,35.7916,36.1965,30338.806382142,0
+BMRC.US,D,20180606,000000,36.3768,36.6911,36.1058,36.5571,33212.314607898,0
+BMRC.US,D,20180607,000000,36.5344,37.0053,36.3768,36.5571,20286.095160706,0
+BMRC.US,D,20180608,000000,36.5571,36.9374,35.9483,36.0832,19900.389358591,0
+BMRC.US,D,20180611,000000,36.0596,36.4635,35.7,35.7,40393.547634116,0
+BMRC.US,D,20180612,000000,35.7472,35.7472,34.8054,35.028,25168.318603265,0
+BMRC.US,D,20180613,000000,35.1167,35.8152,35.1167,35.5669,41815.584025597,0
+BMRC.US,D,20180614,000000,35.7,35.8152,35.0034,35.3197,82663.858500101,0
+BMRC.US,D,20180615,000000,35.1167,35.8812,34.8705,35.231,86836.586269822,0
+BMRC.US,D,20180618,000000,35.231,36.4418,35.231,35.9945,61316.057368311,0
+BMRC.US,D,20180619,000000,35.7472,37.1167,35.7472,36.9374,91599.037910672,0
+BMRC.US,D,20180620,000000,37.0251,37.8339,36.89,37.7669,40610.760901622,0
+BMRC.US,D,20180621,000000,37.5886,38.1501,37.0595,37.4083,61657.102498601,0
+BMRC.US,D,20180622,000000,37.6122,40.7994,36.89,38.7778,460723.55059569,0
+BMRC.US,D,20180625,000000,38.4881,38.5295,37.7885,37.9926,105439.78611499,0
+BMRC.US,D,20180626,000000,38.2162,38.2162,37.4979,37.8575,38326.976546995,0
+BMRC.US,D,20180627,000000,37.8339,37.8339,36.7571,36.8478,52313.886950003,0
+BMRC.US,D,20180628,000000,36.7571,36.8478,36.5778,36.6911,27415.562408218,0
+BMRC.US,D,20180629,000000,36.7571,36.8478,36.0832,36.3079,46007.597085425,0
+BMRC.US,D,20180702,000000,35.9945,36.5571,35.9945,36.5571,30461.623229657,0
+BMRC.US,D,20180703,000000,36.5778,36.7788,36.4211,36.4418,21513.248620592,0
+BMRC.US,D,20180705,000000,36.5098,37.364,36.5098,37.2526,44497.254365564,0
+BMRC.US,D,20180706,000000,37.632,37.632,36.826,37.0723,34834.309007318,0
+BMRC.US,D,20180709,000000,37.096,37.961,37.096,37.6999,18556.509142801,0
+BMRC.US,D,20180710,000000,37.8123,37.9256,36.6675,37.1817,44457.668770084,0
+BMRC.US,D,20180711,000000,37.0251,37.896,36.89,37.0477,21563.999384028,0
+BMRC.US,D,20180712,000000,37.1817,37.1817,36.2861,36.4211,15351.090924172,0
+BMRC.US,D,20180713,000000,36.4418,36.5571,35.8596,36.0596,16880.718934138,0
+BMRC.US,D,20180716,000000,36.1738,36.7788,36.1532,36.6675,19983.620610626,0
+BMRC.US,D,20180717,000000,37.2734,37.3857,36.6447,36.7788,35078.92768708,0
+BMRC.US,D,20180718,000000,36.8014,36.9138,36.2389,36.4211,24846.55876308,0
+BMRC.US,D,20180719,000000,36.3995,36.9837,36.3995,36.89,31014.806551112,0
+BMRC.US,D,20180720,000000,36.8704,37.3403,36.8478,37.0251,29885.094557022,0
+BMRC.US,D,20180723,000000,39.0714,39.0714,37.3186,38.8683,33979.666151053,0
+BMRC.US,D,20180724,000000,39.026,39.5866,38.5295,39.091,30215.989534626,0
+BMRC.US,D,20180725,000000,39.2053,39.9245,38.4418,39.8132,26572.084719909,0
+BMRC.US,D,20180726,000000,39.8999,40.3955,39.432,40.3955,21997.410903773,0
+BMRC.US,D,20180727,000000,40.4171,40.4171,39.361,39.4092,29657.731136829,0
+BMRC.US,D,20180730,000000,39.4733,39.9245,38.9353,39.091,25112.492763485,0
+BMRC.US,D,20180731,000000,39.293,39.9245,38.9117,39.8999,23303.73555462,0
+BMRC.US,D,20180801,000000,39.9245,40.3737,39.7432,40.0122,28331.106180607,0
+BMRC.US,D,20180802,000000,39.8634,40.5186,39.5709,40.2703,29365.406739436,0
+BMRC.US,D,20180803,000000,40.3373,40.495,38.6034,39.2113,23083.477241307,0
+BMRC.US,D,20180806,000000,39.1186,39.6851,38.828,39.4378,38998.916654889,0
+BMRC.US,D,20180807,000000,39.4378,40.1354,39.1432,39.5019,34478.038647996,0
+BMRC.US,D,20180808,000000,39.4152,39.7275,39.2339,39.5255,39376.502334854,0
+BMRC.US,D,20180809,000000,39.3462,39.7068,39.1649,39.2999,16440.202307513,0
+BMRC.US,D,20180810,000000,39.2113,39.7068,38.7462,39.5255,17362.851186783,0
+BMRC.US,D,20180813,000000,37.1807,39.5216,37.1807,39.2113,24477.093205264,0
+BMRC.US,D,20180814,000000,39.2999,39.9324,39.0772,39.6171,18642.785440643,0
+BMRC.US,D,20180815,000000,39.5019,39.5196,39.1541,39.2585,15772.322260693,0
+BMRC.US,D,20180816,000000,39.4378,40.1117,39.3462,39.6171,19155.368151347,0
+BMRC.US,D,20180817,000000,39.4586,39.5501,39.2999,39.3462,36360.891971477,0
+BMRC.US,D,20180820,000000,39.3679,39.6389,39.1186,39.4812,19966.365351057,0
+BMRC.US,D,20180821,000000,39.5255,40.2703,39.3925,40.1788,18470.23284496,0
+BMRC.US,D,20180822,000000,40.2477,40.495,40.0684,40.0684,19554.269151955,0
+BMRC.US,D,20180823,000000,40.157,40.3885,39.4586,40.2477,29544.049426732,0
+BMRC.US,D,20180824,000000,40.3827,40.3827,40.1117,40.2477,21091.002268803,0
+BMRC.US,D,20180827,000000,40.494,40.494,39.6171,39.6851,15272.934748481,0
+BMRC.US,D,20180828,000000,39.6851,39.8191,39.5955,39.7748,21556.894277147,0
+BMRC.US,D,20180829,000000,39.5019,39.6171,39.4378,39.6171,6221.0285820056,0
+BMRC.US,D,20180830,000000,39.5019,39.8861,39.5019,39.8191,18625.530181074,0
+BMRC.US,D,20180831,000000,39.3679,39.8861,39.3679,39.7275,7891.7437143243,0
+BMRC.US,D,20180904,000000,39.6389,40.1117,39.6389,39.8191,28581.814951982,0
+BMRC.US,D,20180905,000000,39.5955,39.8418,39.5955,39.7521,8345.4555394436,0
+BMRC.US,D,20180906,000000,39.8418,39.8861,39.3925,39.3925,22790.137828646,0
+BMRC.US,D,20180907,000000,39.4812,39.6171,39.2999,39.5709,20235.34439727,0
+BMRC.US,D,20180910,000000,39.2113,39.8418,39.2113,39.3216,42188.094629218,0
+BMRC.US,D,20180911,000000,39.1432,39.5709,39.1432,39.5255,17366.911247857,0
+BMRC.US,D,20180912,000000,39.2339,39.5019,38.8881,39.3216,35232.194992657,0
+BMRC.US,D,20180913,000000,39.5521,39.5975,39.0418,39.2339,25380.456794429,0
+BMRC.US,D,20180914,000000,39.2113,39.5955,38.7364,39.4378,15699.241161345,0
+BMRC.US,D,20180917,000000,39.3925,39.7974,38.9629,38.9629,18981.800540396,0
+BMRC.US,D,20180918,000000,38.8073,39.2783,38.7364,38.9629,14030.556059563,0
+BMRC.US,D,20180919,000000,38.9846,39.2113,38.7364,38.9413,23693.50141781,0
+BMRC.US,D,20180920,000000,39.0772,39.7974,39.0772,39.5255,21599.524918434,0
+BMRC.US,D,20180921,000000,39.4586,39.5501,38.7364,38.7364,127455.4672936,0
+BMRC.US,D,20180924,000000,38.7827,39.8634,38.1059,38.2398,30657.521176521,0
+BMRC.US,D,20180925,000000,38.2635,38.3541,37.4979,38.0625,35914.285253239,0
+BMRC.US,D,20180926,000000,37.9265,38.4457,37.3857,37.4743,31151.833612389,0
+BMRC.US,D,20180927,000000,37.5423,37.8123,37.16,37.5423,42620.491133695,0
+BMRC.US,D,20180928,000000,37.4073,37.8832,37.4073,37.8123,32648.981133757,0
+BMRC.US,D,20181001,000000,37.8595,38.2832,37.295,37.3,45932.485955539,0
+BMRC.US,D,20181002,000000,37.3216,37.3443,36.8506,37.0507,27497.778644985,0
+BMRC.US,D,20181003,000000,37.0271,37.7226,37.0271,37.5896,28089.53254665,0
+BMRC.US,D,20181004,000000,37.6122,38.2024,37.6122,38.0408,19083.302067268,0
+BMRC.US,D,20181005,000000,37.9945,38.1325,37.7344,37.9265,24023.381380145,0
+BMRC.US,D,20181008,000000,37.6871,37.895,37.4261,37.7639,24700.396564383,0
+BMRC.US,D,20181009,000000,37.4979,38.5925,37.4979,38.0132,25770.222657618,0
+BMRC.US,D,20181010,000000,37.9945,38.0832,37.0941,37.0979,66647.932574914,0
+BMRC.US,D,20181011,000000,36.9108,37.4399,35.4004,35.4162,47260.125927029,0
+BMRC.US,D,20181012,000000,35.8487,35.9621,35.1965,35.5679,65527.355718244,0
+BMRC.US,D,20181015,000000,35.5147,36.5058,35.4891,36.096,25249.519824763,0
+BMRC.US,D,20181016,000000,36.1286,37.8595,35.5039,35.898,15894.124092939,0
+BMRC.US,D,20181017,000000,35.8132,36.2044,35.3818,36.1699,31045.257009174,0
+BMRC.US,D,20181018,000000,36.0034,36.2586,35.5413,35.7502,26982.150888473,0
+BMRC.US,D,20181019,000000,35.4921,36.03,35.4921,35.6419,30430.157756327,0
+BMRC.US,D,20181022,000000,35.8172,36.0684,35.3847,35.3847,31172.133917764,0
+BMRC.US,D,20181023,000000,35.3818,37.3531,35.3818,36.4596,17434.917270862,0
+BMRC.US,D,20181024,000000,36.6457,37.633,35.832,35.898,43086.383142039,0
+BMRC.US,D,20181025,000000,36.2901,37.165,36.2901,37.0556,26518.288910667,0
+BMRC.US,D,20181026,000000,36.7541,37.5206,36.2467,36.8802,30080.992503886,0
+BMRC.US,D,20181029,000000,37.3443,37.8359,36.8634,37.4399,26846.138842465,0
+BMRC.US,D,20181030,000000,37.5994,38.2497,36.7955,38.1275,17229.884186579,0
+BMRC.US,D,20181031,000000,38.297,39.9078,38.2211,38.4664,27736.307233135,0
+BMRC.US,D,20181101,000000,38.7294,39.5078,36.7265,37.5866,47395.122957769,0
+BMRC.US,D,20181102,000000,37.7463,39.3087,37.7334,38.9629,44627.176319961,0
+BMRC.US,D,20181105,000000,38.9196,39.1669,37.6852,38.5571,25927.55002427,0
+BMRC.US,D,20181106,000000,38.1285,39.088,37.9304,39.0586,6655.4551170192,0
+BMRC.US,D,20181107,000000,39.2693,39.2693,38.359,38.5206,38625.391035999,0
+BMRC.US,D,20181108,000000,38.5305,39.2831,38.5305,38.8309,34429.317915097,0
+BMRC.US,D,20181109,000000,38.3304,38.4467,37.8083,37.9256,21381.296635657,0
+BMRC.US,D,20181112,000000,37.8487,38.2319,37.6112,37.9551,15965.17516175,0
+BMRC.US,D,20181113,000000,38.0398,38.4142,38.0398,38.0625,18190.088630792,0
+BMRC.US,D,20181114,000000,38.2398,38.7118,37.6112,37.6112,12673.480645281,0
+BMRC.US,D,20181115,000000,37.5492,38.4664,37.5492,38.1935,20678.906069701,0
+BMRC.US,D,20181116,000000,38.0792,39.0605,37.8261,38.4831,31528.404277085,0
+BMRC.US,D,20181119,000000,38.4713,38.5453,37.4565,37.6674,37708.832248342,0
+BMRC.US,D,20181120,000000,37.3817,37.7039,36.6576,36.6576,31437.0529029,0
+BMRC.US,D,20181121,000000,36.432,37.563,36.4063,36.8073,53189.845126911,0
+BMRC.US,D,20181123,000000,37.4713,38.1097,37.4713,37.9698,9466.0323961142,0
+BMRC.US,D,20181126,000000,38.1275,38.1275,37.7285,38.0083,35805.678619486,0
+BMRC.US,D,20181127,000000,37.7699,38.2398,37.1206,37.2428,19674.040953665,0
+BMRC.US,D,20181128,000000,37.8536,39.1009,37.292,38.7394,82812.050729335,0
+BMRC.US,D,20181129,000000,38.6319,39.2911,38.359,38.5403,25123.657931441,0
+BMRC.US,D,20181130,000000,38.5866,39.1374,38.3344,38.6408,39984.49648082,0
+BMRC.US,D,20181203,000000,38.4713,38.9935,38.096,38.6506,17262.364675179,0
+BMRC.US,D,20181204,000000,38.4713,38.5571,35.436,35.9807,47310.876690465,0
+BMRC.US,D,20181206,000000,35.4448,36.3699,34.4852,35.2901,97212.072346713,0
+BMRC.US,D,20181207,000000,35.2999,35.9719,35.1453,35.5266,37483.498858686,0
+BMRC.US,D,20181210,000000,35.3177,35.9246,34.8477,35.7068,53105.598859607,0
+BMRC.US,D,20181211,000000,36.0684,36.3886,35.3098,35.6881,24756.222404163,0
+BMRC.US,D,20181212,000000,36.0596,37.0457,36.0448,36.7305,46878.480185989,0
+BMRC.US,D,20181213,000000,36.6113,37.2054,35.5345,35.5807,61775.859285042,0
+BMRC.US,D,20181214,000000,35.5177,36.4862,35.5177,35.9246,36630.886032958,0
+BMRC.US,D,20181217,000000,35.6093,36.3226,35.6093,36.0261,53171.574852074,0
+BMRC.US,D,20181218,000000,36.2704,36.2704,35.4911,35.835,34459.768373159,0
+BMRC.US,D,20181219,000000,36.0083,36.0083,34.8477,34.9748,80830.740924786,0
+BMRC.US,D,20181220,000000,34.9473,35.4793,34.9473,35.1551,44693.152312428,0
+BMRC.US,D,20181221,000000,35.2015,35.3177,34.8477,34.8557,163133.25398922,0
+BMRC.US,D,20181224,000000,34.8477,35.3147,34.3965,34.4054,43066.082836664,0
+BMRC.US,D,20181226,000000,34.695,35.436,34.695,35.436,33575.690074101,0
+BMRC.US,D,20181227,000000,35.1187,36.296,34.3965,35.1453,55535.545412931,0
+BMRC.US,D,20181228,000000,35.2901,37.5541,34.9473,36.8674,52625.496637501,0
+BMRC.US,D,20181231,000000,36.8398,38.0083,36.6871,37.3265,33092.542806188,0
+BMRC.US,D,20190102,000000,37.3915,38.2891,36.5935,37.4281,34596.795434436,0
+BMRC.US,D,20190103,000000,37.4369,38.4329,36.2408,37.7699,32569.809942796,0
+BMRC.US,D,20190104,000000,38.2231,38.8674,38.0832,38.7856,28367.646730281,0
+BMRC.US,D,20190107,000000,38.7955,38.7955,37.5817,38.2891,15349.060893635,0
+BMRC.US,D,20190108,000000,38.6871,38.6871,37.4684,38.4516,25874.769230296,0
+BMRC.US,D,20190109,000000,38.4418,38.5571,37.7058,38.3246,23387.981821924,0
+BMRC.US,D,20190110,000000,38.1325,38.7206,37.9798,38.0871,28329.07615007,0
+BMRC.US,D,20190111,000000,37.7629,39.2911,37.3108,38.3758,18286.515081321,0
+BMRC.US,D,20190114,000000,38.1423,39.6989,37.9984,37.9984,35757.972901856,0
+BMRC.US,D,20190115,000000,38.0083,38.764,37.6526,38.2595,20951.945176988,0
+BMRC.US,D,20190116,000000,38.3758,39.5561,38.3758,39.3935,41826.749193553,0
+BMRC.US,D,20190117,000000,38.8939,39.3738,38.2073,39.1935,45686.852260508,0
+BMRC.US,D,20190118,000000,39.1561,40.1698,38.4792,39.1472,117448.43175925,0
+BMRC.US,D,20190122,000000,38.758,39.024,37.2378,38.2694,57800.044477452,0
+BMRC.US,D,20190123,000000,38.4959,38.9019,38.0172,38.7028,25831.123573741,0
+BMRC.US,D,20190124,000000,38.5571,38.6772,37.5177,37.8339,21574.149536715,0
+BMRC.US,D,20190125,000000,37.8339,38.1895,37.5443,38.096,25148.018297891,0
+BMRC.US,D,20190128,000000,38.8221,39.893,37.6724,37.6724,48563.40553207,0
+BMRC.US,D,20190129,000000,38.0083,38.695,37.2526,38.5767,45294.041351512,0
+BMRC.US,D,20190130,000000,39.0211,39.5915,38.0792,38.3758,27557.66454584,0
+BMRC.US,D,20190131,000000,38.0526,38.5866,37.626,37.96,62438.664255518,0
+BMRC.US,D,20190201,000000,37.9698,38.1985,37.4713,38.0172,50413.778366953,0
+BMRC.US,D,20190204,000000,38.0625,38.0625,37.5177,37.9502,106918.66336151,0
+BMRC.US,D,20190205,000000,38.0625,38.4516,37.2576,38.0625,45154.984259697,0
+BMRC.US,D,20190206,000000,38.0704,38.4418,37.7285,37.9334,22937.315042611,0
+BMRC.US,D,20190207,000000,38.2418,39.3068,37.9256,38.1531,42720.977645298,0
+BMRC.US,D,20190208,000000,38.1619,38.5984,38.1619,38.4743,21410.732078451,0
+BMRC.US,D,20190211,000000,38.4645,38.4891,38.0802,38.2714,71666.168063483,0
+BMRC.US,D,20190212,000000,38.4162,39.026,38.3679,38.626,40577.265397755,0
+BMRC.US,D,20190213,000000,38.5984,39.5541,38.4014,39.3334,60210.705740671,0
+BMRC.US,D,20190214,000000,39.1521,40.0083,38.825,39.4881,62730.988652911,0
+BMRC.US,D,20190215,000000,39.5709,40.7905,39.5619,40.4161,37618.495889426,0
+BMRC.US,D,20190219,000000,40.3531,40.6004,39.9433,40.3068,26883.694407408,0
+BMRC.US,D,20190220,000000,40.3235,40.5905,40.2181,40.4812,21483.813177799,0
+BMRC.US,D,20190221,000000,40.4713,40.561,39.8713,40.4812,17101.99226272,0
+BMRC.US,D,20190222,000000,40.5264,40.7619,39.7078,40.5905,21991.320812161,0
+BMRC.US,D,20190225,000000,40.7817,41.0359,40.2989,40.2989,30342.866443216,0
+BMRC.US,D,20190226,000000,40.226,40.5166,39.8447,39.8713,26801.47817064,0
+BMRC.US,D,20190227,000000,39.8536,40.1255,39.0704,40.1166,32230.794843042,0
+BMRC.US,D,20190228,000000,39.7157,40.6555,39.7157,40.4624,46017.747238112,0
+BMRC.US,D,20190301,000000,40.1166,40.7817,39.9167,40.4161,42139.37389632,0
+BMRC.US,D,20190304,000000,40.3157,40.7541,40.1796,40.1796,22166.91845365,0
+BMRC.US,D,20190305,000000,40.1068,40.561,39.8674,40.0969,19103.602372643,0
+BMRC.US,D,20190306,000000,40.0969,40.2674,38.8811,38.8811,28948.235463991,0
+BMRC.US,D,20190307,000000,38.8811,38.8811,37.96,38.0359,20519.548672512,0
+BMRC.US,D,20190308,000000,37.9798,38.6083,37.629,38.4447,24635.435587185,0
+BMRC.US,D,20190311,000000,38.4546,39.0734,38.4063,38.8171,15678.94085597,0
+BMRC.US,D,20190312,000000,38.8093,39.026,38.361,38.7068,21205.698994169,0
+BMRC.US,D,20190313,000000,38.7432,39.1895,38.6448,39.026,24067.0270367,0
+BMRC.US,D,20190314,000000,39.0162,39.0162,38.4063,38.7068,13473.312677034,0
+BMRC.US,D,20190315,000000,38.7156,39.098,38.0457,38.299,112811.84201173,0
+BMRC.US,D,20190318,000000,38.3088,38.9561,38.3088,38.7708,26606.595239046,0
+BMRC.US,D,20190319,000000,38.9157,38.9157,37.9167,38.1531,21970.005491517,0
+BMRC.US,D,20190320,000000,37.8911,38.3492,37.4703,37.4979,28870.079288299,0
+BMRC.US,D,20190321,000000,37.4793,37.9984,37.0073,37.1265,28026.60159999,0
+BMRC.US,D,20190322,000000,36.8882,37.0999,35.2251,35.5601,37709.847263611,0
+BMRC.US,D,20190325,000000,35.6871,36.2979,35.2349,36.0261,50608.661298548,0
+BMRC.US,D,20190326,000000,36.0083,37.4161,35.7886,37.4161,39023.277021339,0
+BMRC.US,D,20190327,000000,37.2901,37.6516,36.9896,37.3985,20139.932962009,0
+BMRC.US,D,20190328,000000,37.1965,37.762,37.0517,37.6792,17599.349744395,0
+BMRC.US,D,20190329,000000,37.9256,38.0635,36.8448,36.9985,74432.084670754,0
+BMRC.US,D,20190401,000000,36.9896,38.1255,36.8792,38.0536,31001.611352618,0
+BMRC.US,D,20190402,000000,38.0635,38.0635,37.698,37.8152,12222.813865967,0
+BMRC.US,D,20190403,000000,37.96,38.1905,37.4891,37.6615,64033.253242684,0
+BMRC.US,D,20190404,000000,37.6714,38.4645,37.3521,38.3186,37328.201522571,0
+BMRC.US,D,20190405,000000,38.1995,39.088,37.762,38.56,23123.062836787,0
+BMRC.US,D,20190408,000000,38.5511,38.6349,37.565,38.3532,16968.010247249,0
+BMRC.US,D,20190409,000000,38.3532,38.5087,37.5994,37.6182,37726.087507911,0
+BMRC.US,D,20190410,000000,37.633,38.3964,37.4251,38.361,15254.664473644,0
+BMRC.US,D,20190411,000000,38.3964,39.026,38.3778,38.6812,30850.374077578,0
+BMRC.US,D,20190412,000000,38.9443,39.3157,38.7797,38.8811,20171.398435339,0
+BMRC.US,D,20190415,000000,38.9157,39.2309,38.5984,38.6083,17985.05554651,0
+BMRC.US,D,20190416,000000,38.626,39.5797,38.626,39.4004,22979.945683897,0
+BMRC.US,D,20190417,000000,39.3157,39.5994,38.8979,39.3245,25614.925321504,0
+BMRC.US,D,20190418,000000,39.0822,39.5945,38.5187,38.8979,21279.795108785,0
+BMRC.US,D,20190422,000000,37.7699,38.6448,37.7699,38.4645,78946.872586036,0
+BMRC.US,D,20190423,000000,38.2615,38.9886,38.1817,38.7334,49153.129403199,0
+BMRC.US,D,20190424,000000,38.5896,39.2891,38.5433,38.9886,55535.545412931,0
+BMRC.US,D,20190425,000000,38.8437,38.9059,37.8251,38.7994,51814.499437791,0
+BMRC.US,D,20190426,000000,38.8093,39.162,38.2418,38.9157,31371.076910434,0
+BMRC.US,D,20190429,000000,39.0644,39.6526,38.7334,39.4368,43052.887638171,0
+BMRC.US,D,20190430,000000,39.2811,39.3334,38.3679,38.5087,60212.735771208,0
+BMRC.US,D,20190501,000000,38.4349,38.5147,37.5354,37.9886,33134.158432206,0
+BMRC.US,D,20190502,000000,37.8428,38.4034,37.8428,38.0083,23717.86178426,0
+BMRC.US,D,20190503,000000,38.0457,39.1856,37.9502,39.1393,48350.252325638,0
+BMRC.US,D,20190506,000000,38.5925,39.6703,38.5453,39.358,20882.924138714,0
+BMRC.US,D,20190507,000000,39.0398,39.1078,38.2093,38.6201,26394.457047882,0
+BMRC.US,D,20190508,000000,38.4763,38.6201,38.1255,38.3541,24079.207219924,0
+BMRC.US,D,20190509,000000,37.8625,38.5925,37.8625,38.292,14194.988533096,0
+BMRC.US,D,20190510,000000,38.1167,38.6378,37.7777,38.4664,47586.960843558,0
+BMRC.US,D,20190513,000000,37.9256,38.1629,37.2674,37.3591,32784.993179765,0
+BMRC.US,D,20190514,000000,37.4517,38.2723,37.4043,37.8812,26821.778476015,0
+BMRC.US,D,20190515,000000,37.5876,38.1255,37.5502,38.1255,29750.097526282,0
+BMRC.US,D,20190516,000000,38.4921,38.7738,38.2251,38.5167,25160.198481115,0
+BMRC.US,D,20190517,000000,38.3206,38.6329,38.1827,38.3009,20243.464519419,0
+BMRC.US,D,20190520,000000,37.9698,39.0684,37.8625,38.0802,20708.341512494,0
+BMRC.US,D,20190521,000000,38.1915,38.5265,37.8713,38.2723,20723.566741526,0
+BMRC.US,D,20190522,000000,38.1827,38.3384,37.7965,37.9256,16582.304445134,0
+BMRC.US,D,20190523,000000,37.6074,37.7068,37.1492,37.6773,33248.855157572,0
+BMRC.US,D,20190524,000000,37.8812,38.4182,37.8812,38.363,16484.862979336,0
+BMRC.US,D,20190528,000000,38.0457,38.2674,37.8989,38.1915,40130.658679517,0
+BMRC.US,D,20190529,000000,37.9502,38.1679,37.6773,38.0083,25838.228680623,0
+BMRC.US,D,20190530,000000,38.0083,38.0083,37.232,37.4861,22159.813346769,0
+BMRC.US,D,20190531,000000,37.0034,37.1738,36.6989,37.0034,21879.669132602,0
+BMRC.US,D,20190603,000000,36.8388,37.6596,36.8388,37.4231,30197.719259789,0
+BMRC.US,D,20190604,000000,38.6477,38.6477,37.6694,38.1078,22922.08981358,0
+BMRC.US,D,20190605,000000,38.0359,38.3108,37.5876,37.8812,31958.770751025,0
+BMRC.US,D,20190606,000000,37.6074,38.1491,37.3591,37.8989,22129.362888707,0
+BMRC.US,D,20190607,000000,37.7689,38.1117,37.6162,37.9256,36005.636627424,0
+BMRC.US,D,20190610,000000,37.6358,38.6576,37.6358,38.4763,16599.559704702,0
+BMRC.US,D,20190611,000000,38.628,38.628,38.1915,38.5629,27898.709676131,0
+BMRC.US,D,20190612,000000,38.0359,38.6004,38.0359,38.3009,19080.257021462,0
+BMRC.US,D,20190613,000000,38.363,38.7186,38.027,38.3797,32009.521514461,0
+BMRC.US,D,20190614,000000,38.2625,38.6842,38.0713,38.3462,20758.077260662,0
+BMRC.US,D,20190617,000000,38.2093,38.7186,38.1078,38.3896,41281.685994248,0
+BMRC.US,D,20190618,000000,38.7836,38.9935,38.1915,38.5629,32482.518629685,0
+BMRC.US,D,20190619,000000,38.4921,38.8083,38.093,38.3108,29017.256502264,0
+BMRC.US,D,20190620,000000,38.5167,38.5167,37.6458,38.2251,31174.163948301,0
+BMRC.US,D,20190621,000000,37.9423,38.3984,37.9423,38.3284,48309.651714889,0
+BMRC.US,D,20190624,000000,38.1729,38.5728,37.631,37.697,43288.371180515,0
+BMRC.US,D,20190625,000000,37.4655,38.1915,37.3147,37.7777,41565.890269491,0
+BMRC.US,D,20190626,000000,37.8901,38.2004,37.559,37.7867,35496.098962525,0
+BMRC.US,D,20190627,000000,37.7867,38.6654,37.7867,38.6477,46020.792283918,0
+BMRC.US,D,20190628,000000,38.7009,39.1758,37.0665,37.4694,467359.72042261,0
+BMRC.US,D,20190701,000000,37.6694,38.1827,37.5039,38.1827,106771.48614755,0
+BMRC.US,D,20190702,000000,38.0457,38.4566,37.7265,38.1078,38819.258952325,0
+BMRC.US,D,20190703,000000,38.1078,38.5827,38.0881,38.4664,27488.643507566,0
+BMRC.US,D,20190705,000000,38.5541,38.958,38.5019,38.9295,17464.352713655,0
+BMRC.US,D,20190708,000000,38.7108,39.0684,38.5491,38.6654,37221.624919355,0
+BMRC.US,D,20190709,000000,38.7935,38.9935,38.5285,38.958,79478.740586846,0
+BMRC.US,D,20190710,000000,38.8565,39.1758,38.628,38.628,28052.991996977,0
+BMRC.US,D,20190711,000000,38.4664,38.765,38.2723,38.693,18893.494212017,0
+BMRC.US,D,20190712,000000,38.761,39.4496,38.693,39.1118,27641.910813143,0
+BMRC.US,D,20190715,000000,39.1856,39.1856,38.292,38.4763,25850.408863847,0
+BMRC.US,D,20190716,000000,38.2625,38.7374,38.2625,38.4664,16334.640719565,0
+BMRC.US,D,20190717,000000,38.2625,38.5265,38.0713,38.3009,23667.111020823,0
+BMRC.US,D,20190718,000000,38.5019,38.7275,38.3206,38.6654,29183.719006334,0
+BMRC.US,D,20190719,000000,38.4566,38.8339,38.4182,38.8034,29497.35872437,0
+BMRC.US,D,20190722,000000,38.6201,39.2773,38.1541,39.0034,38540.129753427,0
+BMRC.US,D,20190723,000000,38.9295,39.561,38.9295,39.4428,42426.623217369,0
+BMRC.US,D,20190724,000000,39.2949,40.5374,39.2949,40.2102,43624.341234462,0
+BMRC.US,D,20190725,000000,40.1906,40.2634,39.1413,39.424,34906.375091397,0
+BMRC.US,D,20190726,000000,39.4152,40.3461,39.4152,40.162,39034.442189295,0
+BMRC.US,D,20190729,000000,40.1906,40.4004,39.6605,39.8704,24060.936945087,0
+BMRC.US,D,20190730,000000,39.7432,40.427,39.7432,40.2447,25850.408863847,0
+BMRC.US,D,20190731,000000,40.4181,40.8033,39.8438,39.9344,47590.005889365,0
+BMRC.US,D,20190801,000000,39.9521,40.4496,38.7138,38.7974,32936.230454805,0
+BMRC.US,D,20190802,000000,38.7048,38.7048,38.0083,38.2103,31487.803666336,0
+BMRC.US,D,20190805,000000,37.629,37.629,37.0073,37.3738,38636.556203955,0
+BMRC.US,D,20190806,000000,37.5019,37.7679,36.7393,37.629,42400.232820381,0
+BMRC.US,D,20190807,000000,37.1788,37.7245,36.9433,37.5305,28089.53254665,0
+BMRC.US,D,20190808,000000,37.7857,38.356,37.6753,38.2014,23881.279242524,0
+BMRC.US,D,20190809,000000,38.2014,38.5295,38.0536,38.2832,34670.891549053,0
+BMRC.US,D,20190812,000000,37.9798,38.5659,37.9798,38.2438,20001.890885463,0
+BMRC.US,D,20190813,000000,37.4487,38.7689,37.4487,38.696,34512.549167132,0
+BMRC.US,D,20190814,000000,37.9167,38.5472,37.5807,37.695,46288.756314861,0
+BMRC.US,D,20190815,000000,37.7147,37.9984,37.5856,37.7147,25350.006336366,0
+BMRC.US,D,20190816,000000,38.1167,38.4773,37.9246,38.2733,21221.939238469,0
+BMRC.US,D,20190819,000000,38.6674,38.8024,38.3118,38.4684,20399.776870803,0
+BMRC.US,D,20190820,000000,38.3482,38.5561,38.0083,38.1255,29045.676929789,0
+BMRC.US,D,20190821,000000,38.3394,38.76,38.2162,38.3216,20580.449588636,0
+BMRC.US,D,20190822,000000,38.8329,38.8329,38.2881,38.5039,24141.123151316,0
+BMRC.US,D,20190823,000000,38.292,38.4152,36.9896,37.1709,43359.422249326,0
+BMRC.US,D,20190826,000000,37.3925,37.9423,37.2822,37.8319,13287.564882858,0
+BMRC.US,D,20190827,000000,37.9798,37.9798,36.8428,36.9699,28006.301294615,0
+BMRC.US,D,20190828,000000,36.9699,37.5157,36.6487,36.8862,24900.354572322,0
+BMRC.US,D,20190829,000000,36.9896,37.3925,36.9896,37.0241,23861.993952418,0
+BMRC.US,D,20190830,000000,37.1709,37.2822,36.8428,37.2724,29228.379678159,0
+BMRC.US,D,20190903,000000,36.9985,37.1265,36.492,36.8772,18640.755410104,0
+BMRC.US,D,20190904,000000,37.0713,37.0713,36.6103,36.7147,23812.25820425,0
+BMRC.US,D,20190905,000000,36.8044,37.3108,36.6822,37.0517,44435.338434172,0
+BMRC.US,D,20190906,000000,37.1443,37.1443,36.3275,36.4379,18266.214775946,0
+BMRC.US,D,20190909,000000,36.6675,37.8615,36.3088,37.7147,33787.828265264,0
+BMRC.US,D,20190910,000000,37.6852,38.4388,37.4487,38.1354,23680.306219316,0
+BMRC.US,D,20190911,000000,38.1925,39.76,37.9984,39.6221,29604.950342855,0
+BMRC.US,D,20190912,000000,39.4566,40.0555,38.7314,39.6792,35670.681588745,0
+BMRC.US,D,20190913,000000,40.0733,40.7039,39.3373,40.3669,29366.421754705,0
+BMRC.US,D,20190916,000000,39.7324,40.2565,39.4842,40.154,35876.729688297,0
+BMRC.US,D,20190917,000000,39.8605,40.154,39.3551,39.8062,29721.677098758,0
+BMRC.US,D,20190918,000000,39.8152,40.2378,39.6497,40.0161,29805.923366062,0
+BMRC.US,D,20190919,000000,40.1088,40.4762,39.421,39.4398,27834.763714201,0
+BMRC.US,D,20190920,000000,39.3551,40.3383,39.2427,40.0644,119757.5914956,0
+BMRC.US,D,20190923,000000,39.9433,40.0083,39.2743,39.3846,29802.878320256,0
+BMRC.US,D,20190924,000000,39.4467,39.4467,38.1837,38.5393,28405.202295223,0
+BMRC.US,D,20190925,000000,38.8073,39.2181,38.5472,39.0644,27704.841759804,0
+BMRC.US,D,20190926,000000,38.9059,39.0546,38.3216,38.3394,19392.881724229,0
+BMRC.US,D,20190927,000000,38.3916,38.8793,38.2438,38.3817,15041.511267212,0
+BMRC.US,D,20190930,000000,38.3817,38.5039,38.027,38.0802,30706.241909419,0
+BMRC.US,D,20191001,000000,38.365,38.5197,37.3108,37.6054,35747.822749169,0
+BMRC.US,D,20191002,000000,37.3925,37.7601,37.1788,37.4733,45117.428694754,0
+BMRC.US,D,20191003,000000,37.3925,37.3925,36.8862,37.3649,37364.742072245,0
+BMRC.US,D,20191004,000000,37.292,37.9423,37.292,37.8133,61078.543795429,0
+BMRC.US,D,20191007,000000,37.5955,38.0536,37.5955,37.8901,12837.913118814,0
+BMRC.US,D,20191008,000000,37.5856,37.898,37.1709,37.1709,47723.987904836,0
+BMRC.US,D,20191009,000000,37.3453,37.7767,37.1916,37.4014,15948.93491745,0
+BMRC.US,D,20191010,000000,37.6054,37.6142,37.3009,37.3649,16673.655819319,0
+BMRC.US,D,20191011,000000,37.6142,38.4487,37.6142,37.7245,28608.205348968,0
+BMRC.US,D,20191014,000000,37.6674,38.0172,37.4881,37.7245,14406.111708991,0
+BMRC.US,D,20191015,000000,37.6576,38.4388,37.629,38.0172,19394.911754767,0
+BMRC.US,D,20191016,000000,37.8517,38.3817,37.7049,37.8133,25935.67014642,0
+BMRC.US,D,20191017,000000,37.9984,38.4487,37.8053,38.4388,23725.981906408,0
+BMRC.US,D,20191018,000000,38.1551,38.76,38.1551,38.5758,27116.132903945,0
+BMRC.US,D,20191021,000000,38.6132,40.3295,38.6132,39.1265,49976.306786133,0
+BMRC.US,D,20191022,000000,40.6329,41.4221,39.6959,40.3097,49856.534984424,0
+BMRC.US,D,20191023,000000,40.5324,41.0713,40.3846,40.6526,26705.051720112,0
+BMRC.US,D,20191024,000000,40.4201,40.5668,39.8152,39.9807,25790.522962992,0
+BMRC.US,D,20191025,000000,39.7137,40.495,39.7137,40.0359,20298.27534393,0
+BMRC.US,D,20191028,000000,39.9895,40.6427,39.9265,40.3846,12819.642843976,0
+BMRC.US,D,20191029,000000,40.1916,40.7984,40.1088,40.5668,26751.742422474,0
+BMRC.US,D,20191030,000000,40.5964,41.0999,40.154,40.9531,19559.3442283,0
+BMRC.US,D,20191031,000000,40.6861,40.6861,39.8605,40.4556,23202.234027748,0
+BMRC.US,D,20191101,000000,40.6211,41.7196,40.4467,40.6211,36440.063162438,0
+BMRC.US,D,20191104,000000,40.889,41.3048,40.8614,41.0635,22095.867384839,0
+BMRC.US,D,20191105,000000,41.3324,41.626,41.0545,41.3412,24862.799007379,0
+BMRC.US,D,20191106,000000,41.4329,41.5432,41.0723,41.4231,20652.515672715,0
+BMRC.US,D,20191107,000000,41.8103,42.0004,41.5816,41.6358,15330.790618798,0
+BMRC.US,D,20191108,000000,41.8103,41.8378,41.3955,41.6358,18217.494043047,0
+BMRC.US,D,20191111,000000,41.4525,41.9856,41.0911,41.8378,19523.818693894,0
+BMRC.US,D,20191112,000000,41.8378,42.09,41.4053,41.9038,16730.496674367,0
+BMRC.US,D,20191113,000000,41.619,42.0034,41.4969,41.7481,24074.132143581,0
+BMRC.US,D,20191114,000000,41.7097,42.1511,41.4329,41.9856,32508.909026673,0
+BMRC.US,D,20191115,000000,42.1511,42.6792,41.8103,42.1699,39439.433281516,0
+BMRC.US,D,20191118,000000,42.0713,42.1413,41.5245,41.9944,29941.935412071,0
+BMRC.US,D,20191119,000000,42.2703,42.4565,41.9334,42.023,34431.347945634,0
+BMRC.US,D,20191120,000000,41.9334,43.2023,41.5147,41.8762,35303.246061468,0
+BMRC.US,D,20191121,000000,41.957,41.957,41.0635,41.3048,21320.395719534,0
+BMRC.US,D,20191122,000000,41.1491,41.4969,41.0911,41.4525,19090.40717415,0
+BMRC.US,D,20191125,000000,41.4881,42.2191,40.962,41.9668,27110.042812333,0
+BMRC.US,D,20191126,000000,41.7481,42.1699,41.3905,41.6536,31567.989872566,0
+BMRC.US,D,20191127,000000,41.8378,42.1413,41.4507,41.9186,23851.843799731,0
+BMRC.US,D,20191129,000000,41.7383,41.8201,41.157,41.619,10206.993542283,0
+BMRC.US,D,20191202,000000,41.7747,41.8762,41.1097,41.3412,13041.931187827,0
+BMRC.US,D,20191203,000000,41.0102,41.1009,40.3077,40.9718,30881.839550908,0
+BMRC.US,D,20191204,000000,41.0545,41.5147,40.7127,40.8704,23481.363226646,0
+BMRC.US,D,20191205,000000,41.1393,41.3225,40.8988,40.9718,22346.576156214,0
+BMRC.US,D,20191206,000000,41.2388,41.8103,41.1195,41.4881,32181.059094874,0
+BMRC.US,D,20191209,000000,41.4231,41.4231,40.8053,41.0545,25747.892321706,0
+BMRC.US,D,20191210,000000,41.1295,41.7481,41.0191,41.5432,19408.10695326,0
+BMRC.US,D,20191211,000000,41.5432,41.9235,41.3629,41.5531,19352.28111348,0
+BMRC.US,D,20191212,000000,41.69,42.8181,41.6822,42.6319,21710.161582724,0
+BMRC.US,D,20191213,000000,42.5659,42.5659,41.8762,42.1609,26531.484109161,0
+BMRC.US,D,20191216,000000,42.3846,42.8693,42.29,42.5757,25073.922183273,0
+BMRC.US,D,20191217,000000,42.7126,42.8388,42.4082,42.76,25308.390710348,0
+BMRC.US,D,20191218,000000,42.6978,42.6978,42.3846,42.5127,19467.992854114,0
+BMRC.US,D,20191219,000000,42.4181,42.557,42.1413,42.4929,31444.158009782,0
+BMRC.US,D,20191220,000000,42.4929,43.4338,42.3658,43.0181,67252.881675074,0
+BMRC.US,D,20191223,000000,43.0456,44.0525,42.8693,42.8791,31655.281185676,0
+BMRC.US,D,20191224,000000,42.8791,43.1392,42.557,42.8368,12895.76898913,0
+BMRC.US,D,20191226,000000,42.8181,42.8181,42.3176,42.4466,12511.078202285,0
+BMRC.US,D,20191227,000000,42.5313,42.5659,42.0418,42.4181,12783.102294302,0
+BMRC.US,D,20191230,000000,42.3658,43.0742,42.2447,42.3274,30564.139771798,0
+BMRC.US,D,20191231,000000,42.1609,42.1609,40.4703,41.5432,49387.597930274,0
+BMRC.US,D,20200102,000000,41.5432,41.5432,41.0723,41.358,21912.149621201,0
+BMRC.US,D,20200103,000000,40.8437,41.2388,40.4181,41.1393,21581.254643596,0
+BMRC.US,D,20200106,000000,40.889,41.3412,40.8614,40.9816,16795.457651566,0
+BMRC.US,D,20200107,000000,40.8614,40.889,40.5944,40.7127,13282.489806515,0
+BMRC.US,D,20200108,000000,40.7127,41.3412,40.7127,40.9718,14025.48098322,0
+BMRC.US,D,20200109,000000,41.0545,41.2024,40.6033,40.6408,12285.744812627,0
+BMRC.US,D,20200110,000000,40.5944,41.2358,40.5748,40.6122,27840.853805814,0
+BMRC.US,D,20200113,000000,40.6033,41.1009,40.6033,40.8053,41888.665124945,0
+BMRC.US,D,20200114,000000,40.824,41.0191,40.3915,40.6939,120451.86193941,0
+BMRC.US,D,20200115,000000,40.6211,41.1393,40.5748,41.1393,24265.97002937,0
+BMRC.US,D,20200116,000000,41.2388,41.5531,41.22,41.358,34289.245808013,0
+BMRC.US,D,20200117,000000,41.6358,41.6358,40.7876,40.9718,25637.255657415,0
+BMRC.US,D,20200121,000000,40.7511,41.0191,40.5748,40.6683,23830.528479088,0
+BMRC.US,D,20200122,000000,40.6683,40.9156,40.6171,40.6683,14734.976656058,0
+BMRC.US,D,20200123,000000,40.5944,40.9354,40.3453,40.6506,44474.924029653,0
+BMRC.US,D,20200124,000000,40.6506,40.8802,40.5748,40.7127,37058.207461091,0
+BMRC.US,D,20200127,000000,40.7423,42.1993,40.6683,41.9235,41128.418688671,0
+BMRC.US,D,20200128,000000,41.9491,41.957,41.5816,41.957,40597.565703129,0
+BMRC.US,D,20200129,000000,41.7196,41.9412,41.1295,41.2476,24404.012105916,0
+BMRC.US,D,20200130,000000,41.1295,41.7097,40.8988,41.5432,28080.397409232,0
+BMRC.US,D,20200131,000000,41.3412,41.3412,40.5748,40.6309,26944.595323531,0
+BMRC.US,D,20200203,000000,40.889,41.4053,40.8614,41.286,28812.223417982,0
+BMRC.US,D,20200204,000000,41.6438,41.9412,40.9156,40.9354,17250.184491954,0
+BMRC.US,D,20200205,000000,41.229,41.3462,40.9354,41.1393,28437.682783823,0
+BMRC.US,D,20200206,000000,41.3511,41.5127,40.8792,41.0181,27925.100073117,0
+BMRC.US,D,20200207,000000,41.0269,41.0269,40.4605,40.4989,40459.523626583,0
+BMRC.US,D,20200210,000000,40.5718,40.9344,40.5718,40.8595,21734.521949173,0
+BMRC.US,D,20200211,000000,41.0181,41.3235,40.8694,40.9146,14328.970548568,0
+BMRC.US,D,20200212,000000,41.1846,41.1846,40.6477,40.8595,15790.59253553,0
+BMRC.US,D,20200213,000000,40.7856,41.3688,40.7856,41.359,15627.175077266,0
+BMRC.US,D,20200214,000000,41.2684,41.49,40.9521,41.0635,25606.805199354,0
+BMRC.US,D,20200218,000000,40.8595,41.2684,40.1088,40.229,40382.382466159,0
+BMRC.US,D,20200219,000000,40.3599,40.4605,40.1462,40.2024,14611.144793273,0
+BMRC.US,D,20200220,000000,40.164,40.7107,40.164,40.3215,16814.742941672,0
+BMRC.US,D,20200221,000000,40.423,40.6831,39.5895,39.9797,20643.380535296,0
+BMRC.US,D,20200224,000000,39.1452,39.5541,38.8132,39.0428,33115.888157369,0
+BMRC.US,D,20200225,000000,39.024,39.024,37.6792,38.1729,29576.529915331,0
+BMRC.US,D,20200226,000000,38.2171,38.5147,37.828,37.9954,24649.645800947,0
+BMRC.US,D,20200227,000000,37.5699,39.5157,36.5778,36.6044,33364.566898206,0
+BMRC.US,D,20200228,000000,36.1522,36.6428,34.298,35.3453,61365.793116478,0
+BMRC.US,D,20200302,000000,35.4556,37.4211,34.832,37.1699,20631.200352072,0
+BMRC.US,D,20200303,000000,36.9866,37.7423,34.294,35.2507,40801.583772143,0
+BMRC.US,D,20200304,000000,35.9659,36.2812,34.8349,36.0477,30684.926588776,0
+BMRC.US,D,20200305,000000,35.5847,36.3591,33.4527,34.1493,40811.73392483,0
+BMRC.US,D,20200306,000000,33.0261,34.3512,32.4902,33.2586,44033.392387757,0
+BMRC.US,D,20200309,000000,31.7492,31.9167,30.4773,30.7198,52250.956003342,0
+BMRC.US,D,20200310,000000,31.3956,31.9257,30.1543,31.5158,43709.602517035,0
+BMRC.US,D,20200311,000000,30.7729,31.5345,29.9118,30.4045,42395.157744038,0
+BMRC.US,D,20200312,000000,28.8468,29.6616,27.8074,28.0784,49570.300678644,0
+BMRC.US,D,20200313,000000,29.3188,30.8587,28.7345,29.6163,59325.612426344,0
+BMRC.US,D,20200316,000000,25.7227,26.7158,23.7366,25.0745,62858.88057677,0
+BMRC.US,D,20200317,000000,25.4912,28.8104,24.7218,28.8104,77274.127423179,0
+BMRC.US,D,20200318,000000,27.5021,27.6095,25.3247,25.3336,71474.330177695,0
+BMRC.US,D,20200319,000000,25.3987,26.8715,23.314,25.4912,101001.12434486,0
+BMRC.US,D,20200320,000000,25.3701,26.5119,23.1829,23.2026,110846.77245147,0
+BMRC.US,D,20200323,000000,23.2755,24.2105,22.0617,23.6538,62895.421126444,0
+BMRC.US,D,20200324,000000,24.2115,26.0292,24.1563,26.0193,50881.700405834,0
+BMRC.US,D,20200325,000000,25.8518,26.5838,24.2489,24.5927,53143.15442455,0
+BMRC.US,D,20200326,000000,24.6587,28.8734,23.8607,28.8104,54978.302030401,0
+BMRC.US,D,20200327,000000,27.3158,28.1976,26.5444,27.0853,43998.881868621,0
+BMRC.US,D,20200330,000000,27.1858,27.9011,26.6596,27.7976,46310.071635504,0
+BMRC.US,D,20200331,000000,27.4833,27.8074,26.4538,27.8074,90011.554030389,0
+BMRC.US,D,20200401,000000,26.3632,26.4833,25.2498,25.9543,46167.969497883,0
+BMRC.US,D,20200402,000000,25.5848,26.6794,25.4962,26.3819,44148.089113123,0
+BMRC.US,D,20200403,000000,26.0666,26.968,25.4912,26.373,40019.006999957,0
+BMRC.US,D,20200406,000000,27.4114,28.9582,27.0558,28.7917,61468.309658619,0
+BMRC.US,D,20200407,000000,29.3838,32.3227,27.8272,28.7257,54264.746296489,0
+BMRC.US,D,20200408,000000,29.4025,29.4025,28.2803,28.7444,35471.738596076,0
+BMRC.US,D,20200409,000000,29.2922,31.2005,29.1788,31.1739,39544.994869463,0
+BMRC.US,D,20200413,000000,30.5808,30.8941,29.504,30.2183,34276.05060952,0
+BMRC.US,D,20200414,000000,31.2093,31.432,29.8203,30.3374,36195.444482676,0
+BMRC.US,D,20200415,000000,28.9681,31.1463,28.4094,28.4094,42294.671232435,0
+BMRC.US,D,20200416,000000,28.1138,28.6893,25.9819,26.7228,50668.547199402,0
+BMRC.US,D,20200417,000000,27.5493,29.8104,27.5493,28.7631,36897.835048632,0
+BMRC.US,D,20200420,000000,28.1789,28.505,27.1907,28.4094,48758.288463665,0
+BMRC.US,D,20200421,000000,27.1336,28.8558,27.1336,28.6893,31914.1100792,0
+BMRC.US,D,20200422,000000,29.2182,29.967,28.6252,28.8824,26157.95849027,0
+BMRC.US,D,20200423,000000,28.7917,29.9582,28.7917,29.6163,47689.477385699,0
+BMRC.US,D,20200424,000000,29.4399,29.4399,28.2715,29.0133,39956.076053295,0
+BMRC.US,D,20200427,000000,29.5128,31.099,29.1986,30.5345,29960.205686908,0
+BMRC.US,D,20200428,000000,31.4419,33.7571,30.8941,31.7099,34561.269900031,0
+BMRC.US,D,20200429,000000,33.2133,35.0388,31.3217,33.4625,65912.04650509,0
+BMRC.US,D,20200430,000000,32.3719,32.3719,30.4577,30.7473,37571.805187065,0
+BMRC.US,D,20200501,000000,29.6104,30.3108,28.7799,29.5818,53325.85717292,0
+BMRC.US,D,20200504,000000,29.0597,31.0931,28.501,29.3395,27791.118057646,0
+BMRC.US,D,20200505,000000,30.1129,30.6892,28.371,28.5454,65717.163573495,0
+BMRC.US,D,20200506,000000,28.8272,29.2932,28.0055,28.2745,42629.626271113,0
+BMRC.US,D,20200507,000000,28.8173,28.8173,27.2213,27.6882,74882.751450067,0
+BMRC.US,D,20200508,000000,28.5641,29.8429,28.2016,29.171,40679.781939896,0
+BMRC.US,D,20200511,000000,28.5828,29.4242,27.438,28.0882,58115.714226026,0
+BMRC.US,D,20200512,000000,28.0814,28.0814,27.1099,27.3326,67746.179095673,0
+BMRC.US,D,20200513,000000,27.3139,27.3228,25.4311,26.374,48864.865066881,0
+BMRC.US,D,20200514,000000,25.5139,26.4193,24.8066,26.4193,66833.68036909,0
+BMRC.US,D,20200515,000000,26.1868,26.5227,25.6075,26.2696,70236.011549852,0
+BMRC.US,D,20200518,000000,27.5011,29.7227,27.5011,29.5158,54283.016571326,0
+BMRC.US,D,20200519,000000,29.2548,30.6576,27.5483,27.5779,53129.959226056,0
+BMRC.US,D,20200520,000000,28.3129,29.5631,28.1641,29.1148,38200.099638404,0
+BMRC.US,D,20200521,000000,28.7513,29.1532,28.6399,28.7799,17243.079385073,0
+BMRC.US,D,20200522,000000,28.7611,29.6853,28.0429,29.1247,35717.372291107,0
+BMRC.US,D,20200526,000000,30.5049,31.1404,29.6941,30.6252,42357.602179095,0
+BMRC.US,D,20200527,000000,31.698,32.9887,30.8429,32.5956,50418.853443296,0
+BMRC.US,D,20200528,000000,33.3217,33.3217,31.6537,31.7178,64284.977029326,0
+BMRC.US,D,20200529,000000,31.4015,31.7178,30.6547,31.3916,47799.099034721,0
+BMRC.US,D,20200601,000000,31.373,31.7768,30.6074,30.6074,72358.408476752,0
+BMRC.US,D,20200602,000000,30.9631,31.6833,29.5916,30.2439,36150.783810852,0
+BMRC.US,D,20200603,000000,31.0094,32.2773,30.7118,31.4576,44378.497579123,0
+BMRC.US,D,20200604,000000,31.0458,32.2497,31.0458,31.9975,40361.067145516,0
+BMRC.US,D,20200605,000000,32.2773,33.7797,32.2773,33.4163,76163.700719197,0
+BMRC.US,D,20200608,000000,33.9768,33.9768,32.6507,33.6123,49759.093518626,0
+BMRC.US,D,20200609,000000,32.9887,33.6212,32.0902,33.033,27599.280171857,0
+BMRC.US,D,20200610,000000,32.9306,32.9306,31.2892,31.4104,29788.668106494,0
+BMRC.US,D,20200611,000000,29.6941,30.1227,27.7257,28.3041,46956.636361681,0
+BMRC.US,D,20200612,000000,29.6458,30.0054,28.2213,29.2744,46744.498170517,0
+BMRC.US,D,20200615,000000,28.3041,29.834,28.0715,29.507,31858.284239421,0
+BMRC.US,D,20200616,000000,30.5808,30.8793,29.1148,30.2074,22106.017537527,0
+BMRC.US,D,20200617,000000,30.6942,30.6942,29.0213,29.2744,24448.67277774,0
+BMRC.US,D,20200618,000000,28.7986,29.9878,28.7986,29.2094,23068.252012277,0
+BMRC.US,D,20200619,000000,29.6458,29.6458,28.6399,29.3306,70840.960650011,0
+BMRC.US,D,20200622,000000,29.0035,29.6104,28.6223,29.3395,28816.283479057,0
+BMRC.US,D,20200623,000000,29.8518,30.035,29.2282,29.3582,21783.242682072,0
+BMRC.US,D,20200624,000000,28.9296,29.573,28.1168,28.3799,34711.492159802,0
+BMRC.US,D,20200625,000000,28.0616,29.9364,28.0616,29.9364,42928.040760118,0
+BMRC.US,D,20200626,000000,29.4882,29.8567,28.4528,28.9296,106140.14665041,0
+BMRC.US,D,20200629,000000,29.3119,30.2163,29.3119,30.1709,33590.915303131,0
+BMRC.US,D,20200630,000000,29.8902,31.5177,29.8902,31.0931,31710.092010187,0
+BMRC.US,D,20200701,000000,31.1591,31.9789,29.0213,30.0399,53097.478737457,0
+BMRC.US,D,20200702,000000,30.8045,31.4281,28.5484,30.6842,53535.965333546,0
+BMRC.US,D,20200706,000000,31.568,31.6705,30.1513,30.2724,23731.056982753,0
+BMRC.US,D,20200707,000000,29.8153,30.2488,28.8714,29.0793,37415.492835681,0
+BMRC.US,D,20200708,000000,28.9296,29.7473,28.2567,28.7986,33914.705173854,0
+BMRC.US,D,20200709,000000,28.574,30.235,27.3798,27.6882,58695.287944467,0
+BMRC.US,D,20200710,000000,27.7356,28.9,27.6735,28.836,32709.88204988,0
+BMRC.US,D,20200713,000000,28.9198,29.8055,27.6193,29.171,47757.483408704,0
+BMRC.US,D,20200714,000000,29.1532,29.1532,28.2745,28.8272,21559.939322953,0
+BMRC.US,D,20200715,000000,29.2448,30.6074,28.7424,30.235,79873.58152638,0
+BMRC.US,D,20200716,000000,30.1325,30.2074,29.4045,30.0015,39481.048907534,0
+BMRC.US,D,20200717,000000,29.9552,30.3848,29.4321,29.77,47315.951766809,0
+BMRC.US,D,20200720,000000,29.7779,29.8104,29.1434,29.3493,42995.031767854,0
+BMRC.US,D,20200721,000000,29.7503,31.3996,29.2596,30.6252,41386.232566927,0
+BMRC.US,D,20200722,000000,30.3552,30.5749,29.638,29.9089,24584.684823749,0
+BMRC.US,D,20200723,000000,29.8616,30.7473,29.3119,30.5247,23341.291119563,0
+BMRC.US,D,20200724,000000,30.5345,31.0646,30.0863,30.1325,22622.660309307,0
+BMRC.US,D,20200727,000000,30.0399,31.2803,29.77,29.9,21429.002353288,0
+BMRC.US,D,20200728,000000,29.6941,30.0252,29.638,29.7306,29394.842182229,0
+BMRC.US,D,20200729,000000,29.6853,30.6074,29.3739,30.4222,38166.604134536,0
+BMRC.US,D,20200730,000000,29.8675,30.0547,29.5346,29.8301,27805.328271408,0
+BMRC.US,D,20200731,000000,29.5188,29.7079,29.1148,29.5099,47040.882628985,0
+BMRC.US,D,20200803,000000,29.7917,30.0646,29.6232,29.8301,22146.618148276,0
+BMRC.US,D,20200804,000000,29.6419,29.7651,28.9661,29.4065,25531.694069467,0
+BMRC.US,D,20200805,000000,29.6794,30.0547,29.1483,29.9897,23797.032975219,0
+BMRC.US,D,20200806,000000,30.1305,30.2528,29.6044,30.1493,21921.284758619,0
+BMRC.US,D,20200807,000000,29.7819,31.698,29.7819,31.6065,38451.823425047,0
+BMRC.US,D,20200810,000000,31.7178,32.6478,31.1709,32.103,31596.41030009,0
+BMRC.US,D,20200811,000000,32.6103,33.1197,32.2724,32.432,25096.252519185,0
+BMRC.US,D,20200812,000000,32.5729,32.5729,31.5867,32.0379,16573.169307716,0
+BMRC.US,D,20200813,000000,31.698,31.7848,31.0882,31.4656,12810.507706558,0
+BMRC.US,D,20200814,000000,31.2961,31.7848,30.8074,31.5197,16797.487682103,0
+BMRC.US,D,20200817,000000,31.2005,31.6065,30.4498,31.3049,51428.793635676,0
+BMRC.US,D,20200818,000000,31.2291,31.2291,29.9612,30.0744,22875.399111219,0
+BMRC.US,D,20200819,000000,30.3178,30.9099,30.1857,30.2429,21444.227582319,0
+BMRC.US,D,20200820,000000,29.7917,30.2055,29.7917,30.1109,17881.5239891,0
+BMRC.US,D,20200821,000000,29.9612,30.0646,29.7453,29.9326,19992.755748045,0
+BMRC.US,D,20200824,000000,30.1956,30.5257,29.9236,30.365,44782.473656075,0
+BMRC.US,D,20200825,000000,30.7394,30.7394,29.8104,30.1395,16945.679911336,0
+BMRC.US,D,20200826,000000,30.102,30.102,29.6419,29.7355,23829.513463819,0
+BMRC.US,D,20200827,000000,29.7917,30.4409,29.7917,30.2814,22902.804523474,0
+BMRC.US,D,20200828,000000,30.3936,30.3936,29.906,30.234,21387.38672727,0
+BMRC.US,D,20200831,000000,30.0921,30.0921,29.7553,29.906,23238.774577421,0
+BMRC.US,D,20200901,000000,29.7651,30.2902,29.7355,29.9424,25154.108389503,0
+BMRC.US,D,20200902,000000,29.8005,30.1493,29.7355,30.0833,31019.881627455,0
+BMRC.US,D,20200903,000000,29.9424,30.3936,29.7355,29.8862,29021.316563339,0
+BMRC.US,D,20200904,000000,30.2528,30.3936,29.8528,29.8577,21268.629940829,0
+BMRC.US,D,20200908,000000,29.5,29.7257,28.6755,29.2754,33052.957210708,0
+BMRC.US,D,20200909,000000,29.2458,29.4351,28.7533,28.9188,38991.811548008,0
+BMRC.US,D,20200910,000000,29.1247,29.1247,28.4193,28.4193,32254.140194223,0
+BMRC.US,D,20200911,000000,28.4478,28.768,27.9227,28.2419,32278.500560672,0
+BMRC.US,D,20200914,000000,28.3553,29.1247,28.2045,28.8705,26524.379002279,0
+BMRC.US,D,20200915,000000,28.8892,29.1069,28.4872,28.506,23859.963921881,0
+BMRC.US,D,20200916,000000,28.4962,28.8163,28.2341,28.4006,31134.578352821,0
+BMRC.US,D,20200917,000000,27.8577,28.3838,27.7642,28.11,20486.053168644,0
+BMRC.US,D,20200918,000000,28.3838,28.8705,27.7257,28.8705,115378.81562632,0
+BMRC.US,D,20200921,000000,28.2419,28.3917,26.3907,26.7287,36729.342514025,0
+BMRC.US,D,20200922,000000,26.5139,26.7759,26.2095,26.4657,54371.322899706,0
+BMRC.US,D,20200923,000000,26.6164,27.0568,25.8844,25.8844,35737.672596482,0
+BMRC.US,D,20200924,000000,26.0055,26.5503,25.6213,26.0725,38594.940577937,0
+BMRC.US,D,20200925,000000,25.7435,26.2784,25.6114,26.1563,36492.843956411,0
+BMRC.US,D,20200928,000000,26.5326,27.4064,26.5326,27.0468,32279.515575941,0
+BMRC.US,D,20200929,000000,28.8892,28.8892,27.0302,27.5178,38746.177852977,0
+BMRC.US,D,20200930,000000,27.6213,27.7642,27.0104,27.2075,35353.996824904,0
+BMRC.US,D,20201001,000000,27.1149,27.1533,26.5503,26.8509,48999.862097621,0
+BMRC.US,D,20201002,000000,26.7631,28.0834,26.7631,27.8282,17958.665149522,0
+BMRC.US,D,20201005,000000,27.8183,29.7079,27.8183,28.7296,23131.182958937,0
+BMRC.US,D,20201006,000000,29.1621,30.2005,28.8311,28.9385,22727.206881985,0
+BMRC.US,D,20201007,000000,29.1069,29.9897,28.5464,29.7819,26867.454163108,0
+BMRC.US,D,20201008,000000,29.9897,30.5641,28.8991,30.4133,40709.217382689,0
+BMRC.US,D,20201009,000000,30.637,30.637,29.8478,29.9986,20409.92702349,0
+BMRC.US,D,20201012,000000,29.8961,30.6566,29.4399,30.5818,13350.495829518,0
+BMRC.US,D,20201013,000000,30.0921,30.0921,28.7631,28.8705,21395.50684942,0
+BMRC.US,D,20201014,000000,29.4597,29.4597,28.8064,28.8252,25952.925405988,0
+BMRC.US,D,20201015,000000,28.036,29.7553,27.4705,29.7079,19449.722579277,0
+BMRC.US,D,20201016,000000,29.4823,30.0833,26.5326,29.8862,15106.47224441,0
+BMRC.US,D,20201019,000000,30.169,30.169,29.7917,29.8005,31301.040856892,0
+BMRC.US,D,20201020,000000,29.8301,29.8301,29.1336,29.3601,24215.219265934,0
+BMRC.US,D,20201021,000000,29.238,29.6892,29.1217,29.5572,10007.035534344,0
+BMRC.US,D,20201022,000000,28.7296,30.704,28.7296,30.4498,22020.756254953,0
+BMRC.US,D,20201023,000000,30.5986,31.0418,30.2429,30.7877,21882.714178407,0
+BMRC.US,D,20201026,000000,29.8478,30.5453,29.1089,29.6794,24313.675746999,0
+BMRC.US,D,20201027,000000,29.4449,29.7355,28.3838,28.4872,18440.797402167,0
+BMRC.US,D,20201028,000000,27.8577,29.4912,27.7356,28.2242,29157.328609348,0
+BMRC.US,D,20201029,000000,27.9691,28.768,27.7454,28.5887,10510.48310763,0
+BMRC.US,D,20201030,000000,28.5887,28.7395,28.0173,28.3169,27254.174980491,0
+BMRC.US,D,20201102,000000,28.8616,29.0223,28.0449,28.6755,16380.316406658,0
+BMRC.US,D,20201103,000000,29.0793,30.037,29.0695,29.7819,28753.352532396,0
+BMRC.US,D,20201104,000000,29.304,29.304,27.8084,27.9591,21233.104406424,0
+BMRC.US,D,20201105,000000,27.8656,29.239,27.8656,29.0104,19437.542396053,0
+BMRC.US,D,20201106,000000,29.1336,29.1336,28.2941,28.3099,18373.80639443,0
+BMRC.US,D,20201109,000000,30.1936,33.6606,30.1936,32.0803,50141.754274935,0
+BMRC.US,D,20201110,000000,32.6853,33.0587,32.3729,32.6182,47959.47144718,0
+BMRC.US,D,20201111,000000,32.6369,32.6517,31.2645,32.2675,26841.063766121,0
+BMRC.US,D,20201112,000000,31.6527,32.5,30.7907,31.5473,35930.525497539,0
+BMRC.US,D,20201113,000000,31.699,32.7788,31.6705,32.0419,34345.071647793,0
+BMRC.US,D,20201116,000000,33.1394,34.2754,33.0064,34.0852,38667.006662018,0
+BMRC.US,D,20201117,000000,33.566,35.1749,33.167,34.9384,38455.883486123,0
+BMRC.US,D,20201118,000000,35.7718,35.7718,34.36,34.36,26207.694238438,0
+BMRC.US,D,20201119,000000,34.4468,35.033,33.2152,34.4172,17487.698064835,0
+BMRC.US,D,20201120,000000,33.9256,34.2754,33.433,33.7266,41745.547972055,0
+BMRC.US,D,20201123,000000,34.2566,34.7443,33.8586,34.1147,27013.616361804,0
+BMRC.US,D,20201124,000000,34.9108,36.8428,34.7206,36.3679,41743.517941518,0
+BMRC.US,D,20201125,000000,35.9236,37.0339,35.4103,35.7718,30616.920565772,0
+BMRC.US,D,20201127,000000,35.4202,36.2162,34.3414,35.0132,22658.185843712,0
+BMRC.US,D,20201130,000000,34.6536,34.6536,32.8546,32.8546,38108.748264219,0
+BMRC.US,D,20201201,000000,33.3571,34.6734,33.1207,34.029,23936.090067035,0
+BMRC.US,D,20201202,000000,33.631,34.7206,33.4241,34.2281,15846.418375309,0
+BMRC.US,D,20201203,000000,34.5403,34.5403,33.6694,33.9926,19480.173037339,0
+BMRC.US,D,20201204,000000,34.1719,35.0132,34.1719,35.0044,17775.962401152,0
+BMRC.US,D,20201207,000000,34.9009,35.0812,34.4921,34.6636,12575.024164214,0
+BMRC.US,D,20201208,000000,34.3414,35.4497,34.3414,35.3463,13168.808096417,0
+BMRC.US,D,20201209,000000,35.3926,35.9797,35.3926,35.5621,19815.128076018,0
+BMRC.US,D,20201210,000000,35.5345,37.5708,35.5069,36.8132,25133.808084128,0
+BMRC.US,D,20201211,000000,36.6428,37.5137,36.1699,36.3581,24128.942968092,0
+BMRC.US,D,20201214,000000,36.4901,36.5718,35.7236,35.8094,30977.250986169,0
+BMRC.US,D,20201215,000000,35.6113,37.3817,35.6113,36.8231,20943.825054838,0
+BMRC.US,D,20201216,000000,36.1305,37.957,36.1305,36.8428,31674.566475782,0
+BMRC.US,D,20201217,000000,36.8694,36.8694,35.8566,36.2921,27308.985805002,0
+BMRC.US,D,20201218,000000,36.6132,36.6132,35.2685,35.7808,102363.27483549,0
+BMRC.US,D,20201221,000000,35.5069,36.8388,34.1807,34.4833,26773.057743117,0
+BMRC.US,D,20201222,000000,34.3798,34.8763,34.0852,34.2468,28802.073265295,0
+BMRC.US,D,20201223,000000,34.635,35.0526,34.2921,34.9295,14743.096778207,0
+BMRC.US,D,20201224,000000,34.5019,34.7492,34.4921,34.5217,4749.2564423567,0
+BMRC.US,D,20201228,000000,34.7689,35.3079,32.7079,33.1956,86611.252880166,0
+BMRC.US,D,20201229,000000,33.1019,33.1019,30.8863,31.0842,173521.9352646,0
+BMRC.US,D,20201230,000000,31.3404,32.7601,31.3404,32.6281,30384.482069234,0
+BMRC.US,D,20201231,000000,32.4094,32.9502,32.3818,32.5148,26798.433124834,0
+BMRC.US,D,20210104,000000,32.9502,33.1305,32.5808,33.0064,44123.728746674,0
+BMRC.US,D,20210105,000000,33.2536,33.831,32.8546,33.3177,28204.229272017,0
+BMRC.US,D,20210106,000000,34.1246,36.8714,34.1246,35.6487,46122.29381079,0
+BMRC.US,D,20210107,000000,36.1502,36.7433,35.098,35.828,27033.916667178,0
+BMRC.US,D,20210108,000000,35.4004,35.5167,34.4615,35.1364,26370.096681433,0
+BMRC.US,D,20210111,000000,34.5117,35.8664,34.5117,35.7049,17991.145638121,0
+BMRC.US,D,20210112,000000,35.9413,37.1906,35.5433,37.0201,25444.402756358,0
+BMRC.US,D,20210113,000000,36.9266,37.2398,36.7847,37.0685,43936.965937229,0
+BMRC.US,D,20210114,000000,36.9364,37.9196,36.7994,37.5334,32529.209332047,0
+BMRC.US,D,20210115,000000,36.8606,37.8645,36.8606,37.5798,33241.750050691,0
+BMRC.US,D,20210119,000000,37.8743,39.2753,37.8743,37.957,50281.826382019,0
+BMRC.US,D,20210120,000000,37.9029,38.6221,37.6605,38.0812,37967.661141867,0
+BMRC.US,D,20210121,000000,38.7156,38.7156,37.3324,37.3719,45379.302634085,0
+BMRC.US,D,20210122,000000,36.7187,39.9472,36.6813,37.7127,46380.107689046,0
+BMRC.US,D,20210125,000000,37.3226,38.2408,36.8872,37.8152,61322.147459922,0
+BMRC.US,D,20210126,000000,38.2408,38.5738,37.5708,37.6182,48109.693706951,0
+BMRC.US,D,20210127,000000,36.7945,36.7945,35.1749,35.3561,39638.376274185,0
+BMRC.US,D,20210128,000000,35.8852,36.1699,35.3079,35.8192,37686.50191243,0
+BMRC.US,D,20210129,000000,35.6852,35.7433,35.0428,35.165,48777.573753771,0
+BMRC.US,D,20210201,000000,35.3926,36.1128,35.033,35.9325,34460.783388427,0
+BMRC.US,D,20210202,000000,36.1975,36.7364,36.0369,36.1029,18865.073784493,0
+BMRC.US,D,20210203,000000,36.0458,36.0458,35.0428,35.3926,35520.459328974,0
+BMRC.US,D,20210204,000000,34.8783,35.6921,34.8783,35.1256,46119.248764984,0
+BMRC.US,D,20210205,000000,35.4596,35.4596,34.9413,35.3069,35742.747672825,0
+BMRC.US,D,20210208,000000,35.6783,35.6783,35.1837,35.5345,34768.33301485,0
+BMRC.US,D,20210209,000000,35.4398,35.8596,35.1344,35.6221,44300.341403431,0
+BMRC.US,D,20210210,000000,35.9551,36.1354,35.2585,35.2871,44862.659862305,0
+BMRC.US,D,20210211,000000,35.5177,35.9551,34.4409,34.7827,40487.944054107,0
+BMRC.US,D,20210212,000000,34.9729,35.5925,34.5019,34.9355,34288.230792744,0
+BMRC.US,D,20210216,000000,35.0508,35.631,35.0408,35.4103,29713.556976608,0
+BMRC.US,D,20210217,000000,35.1443,35.9649,34.8399,34.9926,39730.742663639,0
+BMRC.US,D,20210218,000000,34.8497,35.1541,34.1926,34.4685,30856.464169191,0
+BMRC.US,D,20210219,000000,34.5739,35.3837,34.5739,35.2034,23320.990814189,0
+BMRC.US,D,20210222,000000,34.8595,35.9827,34.8595,35.7837,28678.24140251,0
+BMRC.US,D,20210223,000000,35.8596,37.4881,35.5177,36.0783,38781.703387383,0
+BMRC.US,D,20210224,000000,36.1552,36.8221,36.0684,36.497,54929.581297503,0
+BMRC.US,D,20210225,000000,36.8606,36.8606,35.0704,35.9925,41988.13662128,0
+BMRC.US,D,20210226,000000,35.697,36.0477,35.0654,35.2487,42124.148667289,0
+BMRC.US,D,20210301,000000,35.8881,36.6793,35.697,36.4408,31416.752597526,0
+BMRC.US,D,20210302,000000,36.4133,36.4408,35.8783,35.9827,32292.710774434,0
+BMRC.US,D,20210303,000000,36.2024,37.5936,35.9649,36.5462,31789.263201148,0
+BMRC.US,D,20210304,000000,36.566,37.6034,35.8497,36.5462,53321.797111845,0
+BMRC.US,D,20210305,000000,37.0595,38.0132,36.9068,37.7275,45873.615069953,0
+BMRC.US,D,20210308,000000,38.0329,40.0122,37.9364,39.5482,59118.549311524,0
+BMRC.US,D,20210309,000000,39.2615,39.6221,38.1167,38.3728,66888.491193602,0
+BMRC.US,D,20210310,000000,38.8555,39.5285,38.4615,39.1462,46759.723399549,0
+BMRC.US,D,20210311,000000,39.2703,39.2703,38.1955,38.9275,47499.669530448,0
+BMRC.US,D,20210312,000000,39.1098,40.0122,38.6319,39.5383,23148.438218506,0
+BMRC.US,D,20210315,000000,39.489,39.489,37.8408,38.3472,49744.883304864,0
+BMRC.US,D,20210316,000000,38.1363,38.5157,37.0693,38.0329,34385.672258542,0
+BMRC.US,D,20210317,000000,38.2792,39.2891,37.4309,37.9364,42241.890438461,0
+BMRC.US,D,20210318,000000,38.5453,39.4989,38.0516,38.0615,34372.477060048,0
+BMRC.US,D,20210319,000000,37.9836,38.4802,37.3354,38.4221,292164.02497988,0
+BMRC.US,D,20210322,000000,38.2595,38.5649,36.832,37.8901,69987.332809014,0
+BMRC.US,D,20210323,000000,37.5452,37.9541,36.7265,36.7265,36411.642734913,0
+BMRC.US,D,20210324,000000,37.3354,38.7462,37.232,37.2516,65126.424687098,0
+BMRC.US,D,20210325,000000,37.2694,37.9738,36.3167,37.6132,54215.010548322,0
+BMRC.US,D,20210326,000000,38.3088,38.8979,37.5354,38.8703,42301.776339316,0
+BMRC.US,D,20210329,000000,38.5157,38.5157,37.3354,37.4783,27679.466378087,0
+BMRC.US,D,20210330,000000,37.8408,38.5305,37.8408,37.9541,22826.67837832,0
+BMRC.US,D,20210331,000000,37.631,37.9176,37.0989,37.3078,66012.533016694,0
+BMRC.US,D,20210401,000000,37.5177,38.1068,37.5177,37.9088,32029.821819835,0
+BMRC.US,D,20210405,000000,38.1659,38.1659,37.2122,37.8309,31572.04993364,0
+BMRC.US,D,20210406,000000,37.5748,38.023,37.5078,37.7561,18382.941531849,0
+BMRC.US,D,20210407,000000,37.631,37.7177,37.159,37.232,29243.604907189,0
+BMRC.US,D,20210408,000000,36.9935,37.6782,36.8694,37.4309,18132.232760474,0
+BMRC.US,D,20210409,000000,37.1453,37.7364,37.0989,37.6408,23145.393172699,0
+BMRC.US,D,20210412,000000,37.5177,37.7739,37.3551,37.631,26774.072758386,0
+BMRC.US,D,20210413,000000,37.7463,37.7463,37.0497,37.1088,24348.186266137,0
+BMRC.US,D,20210414,000000,37.0793,37.631,37.0793,37.5078,21482.79816253,0
+BMRC.US,D,20210415,000000,37.7837,37.7837,36.8024,37.3177,23577.789677175,0
+BMRC.US,D,20210416,000000,37.5936,37.8211,36.8024,37.2122,26302.090658429,0
+BMRC.US,D,20210419,000000,36.9748,36.9748,34.23,34.4409,174790.70435051,0
+BMRC.US,D,20210420,000000,34.9177,34.9177,33.497,33.497,145420.22253473,0
+BMRC.US,D,20210421,000000,33.5916,34.23,33.497,34.1453,153492.63896689,0
+BMRC.US,D,20210422,000000,34.3078,34.3078,33.7345,33.8409,127114.4221633,0
+BMRC.US,D,20210423,000000,33.964,34.5936,33.964,34.23,130631.45006943,0
+BMRC.US,D,20210426,000000,34.3078,34.83,34.1167,34.1355,86531.066673937,0
+BMRC.US,D,20210427,000000,34.2005,34.4024,33.964,34.2882,90627.668298505,0
+BMRC.US,D,20210428,000000,34.2783,34.4113,34.0113,34.2684,80468.380473852,0
+BMRC.US,D,20210429,000000,34.632,34.7,34.3444,34.6902,107104.41115569,0
+BMRC.US,D,20210430,000000,34.2596,34.5413,33.8468,33.962,75880.511459223,0
+BMRC.US,D,20210503,000000,34.298,34.298,33.8182,34.0763,55693.887794852,0
+BMRC.US,D,20210504,000000,34.0192,34.3266,33.4625,34.1256,61435.82917002,0
+BMRC.US,D,20210505,000000,33.8182,34.3168,33.8182,34.1631,44339.926998912,0
+BMRC.US,D,20210506,000000,34.028,34.4182,33.8941,34.3168,99209.62239556,0
+BMRC.US,D,20210507,000000,34.0241,34.4419,34.0241,34.3936,76836.65584236,0
+BMRC.US,D,20210510,000000,34.7246,34.7246,33.6645,33.6842,93289.038333097,0
+BMRC.US,D,20210511,000000,33.2803,33.8842,33.166,33.8182,65889.716169178,0
+BMRC.US,D,20210512,000000,33.8941,34.3837,33.3,33.4055,65604.496878666,0
+BMRC.US,D,20210513,000000,33.2616,34.3168,33.2616,34.0763,88414.935012688,0
+BMRC.US,D,20210514,000000,34.3542,34.4419,34.0961,34.2399,85010.573801389,0
+BMRC.US,D,20210517,000000,34.1631,34.5079,34.0665,34.3936,87320.748553004,0
+BMRC.US,D,20210518,000000,34.4615,34.5955,33.8941,33.9138,63872.880830225,0
+BMRC.US,D,20210519,000000,33.6064,33.8655,33.0123,33.569,45428.023366984,0
+BMRC.US,D,20210520,000000,33.5966,33.5966,32.6094,33.0409,59904.171129517,0
+BMRC.US,D,20210521,000000,33.2902,33.9325,33.0123,33.4823,36589.270406941,0
+BMRC.US,D,20210524,000000,33.502,33.502,33.0025,33.0221,35053.552305361,0
+BMRC.US,D,20210525,000000,33.0793,33.0793,31.4695,31.4793,55826.854795054,0
+BMRC.US,D,20210526,000000,31.5542,32.2793,31.1523,32.169,43353.332157713,0
+BMRC.US,D,20210527,000000,32.7443,32.7443,32.2074,32.2547,38964.406135753,0
+BMRC.US,D,20210528,000000,32.3601,32.3601,31.9207,32.3217,33391.972310462,0
+BMRC.US,D,20210601,000000,32.2843,32.7443,32.2843,32.5995,37566.730110721,0
+BMRC.US,D,20210602,000000,32.7443,32.8399,32.2547,32.3413,32570.824958065,0
+BMRC.US,D,20210603,000000,32.2547,32.5069,32.2547,32.4084,34383.642228004,0
+BMRC.US,D,20210604,000000,32.3463,32.6478,32.1877,32.5906,28963.460693021,0
+BMRC.US,D,20210607,000000,32.5828,32.7157,32.5236,32.6863,19264.98980037,0
+BMRC.US,D,20210608,000000,32.6577,32.8212,32.438,32.5522,34066.957464162,0
+BMRC.US,D,20210609,000000,32.5522,32.7818,32.0912,32.1306,35899.060024209,0
+BMRC.US,D,20210610,000000,32.1877,32.1877,31.373,31.43,27699.766683461,0
+BMRC.US,D,20210611,000000,31.5256,31.633,31.2488,31.3158,32020.686682417,0
+BMRC.US,D,20210614,000000,31.1769,31.1769,30.6045,30.8557,25115.537809291,0
+BMRC.US,D,20210615,000000,30.8173,31.3256,30.6636,31.0951,37160.724003232,0
+BMRC.US,D,20210616,000000,31.1424,31.2537,30.6832,30.971,41314.166482847,0
+BMRC.US,D,20210617,000000,31.1325,31.1523,30.2222,30.3168,55838.01996301,0
+BMRC.US,D,20210618,000000,29.9631,30.1828,29.4261,29.57,153510.90924172,0
+BMRC.US,D,20210621,000000,29.8872,30.237,29.7139,30.2222,74307.237792701,0
+BMRC.US,D,20210622,000000,30.3266,30.434,29.7237,30.299,36712.087254456,0
+BMRC.US,D,20210623,000000,30.3168,30.4705,30.0981,30.1552,41236.010307156,0
+BMRC.US,D,20210624,000000,30.4055,30.6832,29.9346,30.5197,38770.538219427,0
+BMRC.US,D,20210625,000000,30.5946,30.8173,29.9631,30.0488,288866.24037179,0
+BMRC.US,D,20210628,000000,30.1079,31.1414,29.8094,30.0114,66313.992551504,0
+BMRC.US,D,20210629,000000,30.2321,30.3956,30.0488,30.299,111391.83565078,0
+BMRC.US,D,20210630,000000,30.0587,30.8921,30.0587,30.5867,63913.481440974,0
+BMRC.US,D,20210701,000000,30.8557,31.1621,30.6932,31.0754,83621.017898506,0
+BMRC.US,D,20210702,000000,30.9414,31.0182,30.6902,30.8369,97404.92524777,0
+BMRC.US,D,20210706,000000,31.4152,31.4152,29.9631,30.1267,54058.698196939,0
+BMRC.US,D,20210707,000000,30.0311,30.4705,29.7434,30.0015,35046.447198481,0
+BMRC.US,D,20210708,000000,29.7237,30.1405,29.6291,29.9246,69933.536999772,0
+BMRC.US,D,20210709,000000,30.3464,30.7345,30.2468,30.4507,60123.41442756,0
+BMRC.US,D,20210712,000000,30.2804,30.6045,30.1453,30.5001,57960.416889911,0
+BMRC.US,D,20210713,000000,30.4429,30.5395,30.1267,30.3464,62914.70641655,0
+BMRC.US,D,20210714,000000,30.4803,30.6734,30.299,30.5296,53921.67113566,0
+BMRC.US,D,20210715,000000,29.7335,31.1325,29.7335,31.0951,39927.655625772,0
+BMRC.US,D,20210716,000000,31.3542,31.3542,30.5099,30.5946,46608.486124509,0
+BMRC.US,D,20210719,000000,30.4429,31.1956,30.1828,30.4429,56891.605811945,0
+BMRC.US,D,20210720,000000,32.9355,32.9355,31.2389,31.6882,117456.5518814,0
+BMRC.US,D,20210721,000000,31.7768,32.7394,31.7276,31.8517,41694.797208619,0
+BMRC.US,D,20210722,000000,31.6695,31.6695,31.1523,31.2675,33388.927264656,0
+BMRC.US,D,20210723,000000,31.4596,31.7079,31.0852,31.3542,75079.6644122,0
+BMRC.US,D,20210726,000000,31.6133,31.8133,31.4498,31.7079,43494.419280065,0
+BMRC.US,D,20210727,000000,31.5443,31.967,31.2163,31.6133,47675.267171937,0
+BMRC.US,D,20210728,000000,31.7178,32.3029,31.44,32.1207,69502.155510564,0
+BMRC.US,D,20210729,000000,32.3719,33.0093,32.2034,32.9414,85902.772222597,0
+BMRC.US,D,20210730,000000,32.8941,33.7621,32.8941,33.5118,78930.632341736,0
+BMRC.US,D,20210802,000000,32.4932,34.0911,32.4932,33.2222,81553.431796118,0
+BMRC.US,D,20210803,000000,33.3177,33.7917,33.1059,33.7917,151461.59341417,0
+BMRC.US,D,20210804,000000,33.0389,34.3316,33.0389,33.9758,68064.893890053,0
+BMRC.US,D,20210805,000000,34.0813,34.6892,34.0084,34.5157,100205.35237418,0
+BMRC.US,D,20210806,000000,34.9403,36.4093,34.9127,34.9127,609166.48860068,0
+BMRC.US,D,20210809,000000,34.768,35.2123,33.9266,34.2744,70608.522153473,0
+BMRC.US,D,20210810,000000,34.2556,35.0478,32.9414,34.9227,89575.097464838,0
+BMRC.US,D,20210811,000000,35.0379,35.1827,34.7532,35.1335,63523.715577784,0
+BMRC.US,D,20210812,000000,35.1433,35.2211,34.6792,35.028,121083.20143655,0
+BMRC.US,D,20210813,000000,35.1039,35.1088,34.763,34.8733,72806.030210259,0
+BMRC.US,D,20210816,000000,34.7187,34.9403,34.5305,34.8438,69280.882181983,0
+BMRC.US,D,20210817,000000,34.4586,34.8733,34.3128,34.8635,71595.116994673,0
+BMRC.US,D,20210818,000000,34.9029,34.9127,34.366,34.5936,87921.637592088,0
+BMRC.US,D,20210819,000000,34.4389,34.8635,34.1867,34.8339,79580.242113719,0
+BMRC.US,D,20210820,000000,34.6507,35.2211,34.6507,35.1925,119603.30917475,0
+BMRC.US,D,20210823,000000,34.1207,35.4232,34.1207,35.1827,55605.581466473,0
+BMRC.US,D,20210824,000000,35.1236,35.4625,34.7955,34.9403,65329.427740843,0
+BMRC.US,D,20210825,000000,34.768,35.0182,34.3512,34.4389,75725.214123107,0
+BMRC.US,D,20210826,000000,34.5443,34.9227,34.3808,34.4389,69077.879128239,0
+BMRC.US,D,20210827,000000,34.4861,35.2881,34.4861,35.2301,65896.821276059,0
+BMRC.US,D,20210830,000000,34.8054,35.0182,34.631,34.699,63217.180966629,0
+BMRC.US,D,20210831,000000,34.8537,35.1236,34.7187,34.9591,71578.876750373,0
+BMRC.US,D,20210901,000000,35.0182,35.028,34.3226,34.8537,59044.453196908,0
+BMRC.US,D,20210902,000000,34.8438,35.0674,34.2359,34.4675,80432.854939446,0
+BMRC.US,D,20210903,000000,34.5255,34.7857,34.0911,34.5443,48436.52862348,0
+BMRC.US,D,20210907,000000,35.4084,35.4084,34.5157,34.7286,60035.108099182,0
+BMRC.US,D,20210908,000000,34.5936,34.6231,34.2507,34.3414,49444.438785322,0
+BMRC.US,D,20210909,000000,34.304,34.9689,34.304,34.6704,59630.117006961,0
+BMRC.US,D,20210910,000000,34.7857,34.7857,34.3128,34.361,69225.056342203,0
+BMRC.US,D,20210913,000000,34.4586,34.8143,34.1769,34.3226,56500.824933486,0
+BMRC.US,D,20210914,000000,34.4586,34.4586,33.9069,34.032,56234.890933081,0
+BMRC.US,D,20210915,000000,34.1493,34.631,34.032,34.2556,54493.124731952,0
+BMRC.US,D,20210916,000000,34.3128,34.6034,34.1108,34.3512,58791.714394995,0
+BMRC.US,D,20210917,000000,34.5443,34.9403,34.3316,34.4961,243127.62233258,0
+BMRC.US,D,20210920,000000,33.966,34.2458,33.5601,33.9364,63125.829592444,0
+BMRC.US,D,20210921,000000,33.9758,34.4487,33.8064,34.1295,44070.947952701,0
+BMRC.US,D,20210922,000000,35.033,35.033,34.1493,34.4675,50993.352085394,0
+BMRC.US,D,20210923,000000,34.6133,35.2487,34.6133,35.0379,94508.071670834,0
+BMRC.US,D,20210924,000000,34.8339,35.7128,34.8339,35.6457,51774.913842311,0
+BMRC.US,D,20210927,000000,35.9551,37.2724,35.8103,36.9886,63115.679439757,0
+BMRC.US,D,20210928,000000,37.495,37.495,36.4468,36.5728,52050.997995404,0
+BMRC.US,D,20210929,000000,36.6113,37.0585,36.2832,36.9108,42072.382888584,0
+BMRC.US,D,20210930,000000,37.0655,37.0655,36.4566,36.4566,34064.927433625,0
+BMRC.US,D,20211001,000000,36.495,37.162,36.495,37.0359,54551.995617538,0
+BMRC.US,D,20211004,000000,36.901,37.1521,36.7069,36.8714,40792.448634724,0
+BMRC.US,D,20211005,000000,37.1423,37.1423,36.7955,36.7955,25073.922183273,0
+BMRC.US,D,20211006,000000,36.6694,36.8536,36.2931,36.8536,31866.40436157,0
+BMRC.US,D,20211007,000000,37.1236,37.1423,36.6595,36.8438,40477.79390142,0
+BMRC.US,D,20211008,000000,36.7364,36.9689,36.6595,36.6595,24031.501502295,0
+BMRC.US,D,20211011,000000,36.7857,36.891,36.3896,36.6694,75233.946733045,0
+BMRC.US,D,20211012,000000,36.6793,36.891,36.6408,36.6989,71050.053795368,0
+BMRC.US,D,20211013,000000,36.4664,36.6014,36.1384,36.5817,29872.914373798,0
+BMRC.US,D,20211014,000000,36.9108,36.9108,35.9935,36.6694,40696.022184195,0
+BMRC.US,D,20211015,000000,37.0073,37.0073,36.428,36.4763,59813.8347706,0
+BMRC.US,D,20211018,000000,36.3315,36.6113,36.2349,36.2448,33358.476806593,0
+BMRC.US,D,20211019,000000,36.4192,36.5246,35.7876,36.5148,30366.211794398,0
+BMRC.US,D,20211020,000000,36.3699,36.8044,36.0133,36.7364,31587.275162672,0
+BMRC.US,D,20211021,000000,36.8625,36.959,36.631,36.7758,29313.640960731,0
+BMRC.US,D,20211022,000000,36.9886,36.9886,36.6211,36.7265,26111.267787908,0
+BMRC.US,D,20211025,000000,36.959,37.2872,35.4232,37.2004,69314.377685851,0
+BMRC.US,D,20211026,000000,37.4418,37.9926,37.0073,37.7511,40637.15129861,0
+BMRC.US,D,20211027,000000,37.5679,37.5679,36.6014,36.6497,25431.207557864,0
+BMRC.US,D,20211028,000000,36.6989,37.0359,36.6694,36.7364,30522.524145781,0
+BMRC.US,D,20211029,000000,36.6989,36.9788,36.5916,36.8044,43017.362103765,0
+BMRC.US,D,20211101,000000,36.834,37.5482,36.834,37.5295,32577.930064946,0
+BMRC.US,D,20211102,000000,37.2822,37.5098,36.7265,36.9502,37398.237576113,0
+BMRC.US,D,20211103,000000,36.9206,37.9826,36.7187,37.3453,47653.951851294,0
+BMRC.US,D,20211104,000000,37.559,37.559,36.5394,36.8782,35612.825718429,0
+BMRC.US,D,20211105,000000,37.1512,38.0654,37.1512,38.0556,66850.935628659,0
+BMRC.US,D,20211108,000000,38.1423,38.1521,37.6092,37.6368,38175.739271955,0
+BMRC.US,D,20211109,000000,37.5984,37.6083,36.9669,37.0733,35643.276176491,0
+BMRC.US,D,20211110,000000,37.2872,37.7581,37.0635,37.559,28030.661661065,0
+BMRC.US,D,20211111,000000,37.4113,37.8802,37.4113,37.5886,17339.505835601,0
+BMRC.US,D,20211112,000000,37.8211,37.9137,36.9768,37.2724,38732.982654484,0
+BMRC.US,D,20211115,000000,37.1226,37.5305,37.1226,37.4329,55469.569420464,0
+BMRC.US,D,20211116,000000,37.4625,37.4625,37.0152,37.3551,26164.048581883,0
+BMRC.US,D,20211117,000000,36.7817,36.9472,36.6753,36.8596,24932.835060921,0
+BMRC.US,D,20211118,000000,36.7325,36.9275,36.6063,36.8014,32173.953987994,0
+BMRC.US,D,20211119,000000,36.7049,36.7049,36.0724,36.2083,27296.805621778,0
+BMRC.US,D,20211122,000000,36.5295,36.8812,36.1699,36.5866,76150.505520702,0
+BMRC.US,D,20211123,000000,36.762,36.762,36.0527,36.432,24770.432617925,0
+BMRC.US,D,20211124,000000,36.6359,36.6359,35.6931,35.8684,62254.946491879,0
+BMRC.US,D,20211126,000000,35.1394,35.1394,32.9631,33.8379,34958.140870102,0
+BMRC.US,D,20211129,000000,34.304,34.3719,33.1305,33.6034,48176.684714686,0
+BMRC.US,D,20211130,000000,33.2931,34.0507,33.2931,33.6626,33588.885272594,0
+BMRC.US,D,20211201,000000,34.294,34.9355,33.7493,33.7591,34606.945587123,0
+BMRC.US,D,20211202,000000,34.031,35.1492,33.9246,35.1,31581.185071059,0
+BMRC.US,D,20211203,000000,35.1887,35.1887,34.1679,34.362,22087.747262689,0
+BMRC.US,D,20211206,000000,34.7414,35.8684,34.7414,35.8103,43478.179035765,0
+BMRC.US,D,20211207,000000,36.0822,36.0822,34.5463,34.7995,29852.614068423,0
+BMRC.US,D,20211208,000000,34.498,34.6734,34.362,34.6734,14131.042571167,0
+BMRC.US,D,20211209,000000,34.4103,34.7216,33.7887,34.2162,23800.078021026,0
+BMRC.US,D,20211210,000000,33.7118,34.9167,33.7118,34.8379,62157.505026083,0
+BMRC.US,D,20211213,000000,34.7709,35.426,34.5561,34.9355,87329.883690422,0
+BMRC.US,D,20211214,000000,35.0901,35.7856,34.5275,34.9739,62590.916545827,0
+BMRC.US,D,20211215,000000,35.2261,35.6832,34.6054,35.2261,49454.588938009,0
+BMRC.US,D,20211216,000000,35.6645,35.8103,35.2951,35.363,41864.304758495,0
+BMRC.US,D,20211217,000000,35.6163,36.8882,34.7315,35.6832,303006.41808038,0
+BMRC.US,D,20211220,000000,35.1,35.3147,33.3177,35.1197,87199.961736026,0
+BMRC.US,D,20211221,000000,35.5275,35.8388,34.7118,35.1591,44565.260388569,0
+BMRC.US,D,20211222,000000,35.1098,35.5088,34.8675,35.2655,27747.472401091,0
+BMRC.US,D,20211223,000000,35.4901,35.7856,34.6488,35.5867,23332.155982145,0
+BMRC.US,D,20211227,000000,35.6547,36.3807,35.1887,36.3345,24715.621793414,0
+BMRC.US,D,20211228,000000,36.228,36.7147,35.1788,36.1404,32541.389515272,0
+BMRC.US,D,20211229,000000,36.0921,36.5778,35.5669,36.4221,31207.659452169,0
+BMRC.US,D,20211230,000000,35.7808,36.6655,35.7808,36.0143,42230.725270505,0
+BMRC.US,D,20211231,000000,35.6645,36.2921,35.5867,36.1788,35195.654442983,0
+BMRC.US,D,20220103,000000,36.4606,36.6851,35.7522,36.296,46304.996559161,0
+BMRC.US,D,20220104,000000,36.4704,37.4033,36.4704,37.1029,20723.566741526,0
+BMRC.US,D,20220105,000000,37.0339,37.6566,36.9768,36.9768,17383.151492157,0
+BMRC.US,D,20220106,000000,37.1896,37.8802,36.8891,37.6664,24698.366533846,0
+BMRC.US,D,20220107,000000,37.6566,38.1029,37.5984,37.6368,21772.077514116,0
+BMRC.US,D,20220110,000000,37.7049,37.9078,37.0733,37.6753,20992.545787737,0
+BMRC.US,D,20220111,000000,37.7463,37.9098,37.2004,37.6182,21509.188559517,0
+BMRC.US,D,20220112,000000,37.6182,38.0743,37.4625,37.7679,30278.920481287,0
+BMRC.US,D,20220113,000000,38.026,38.5305,38.026,38.2585,23928.984960153,0
+BMRC.US,D,20220114,000000,38.1029,38.4536,37.9098,38.4536,26452.3129182,0
+BMRC.US,D,20220118,000000,38.2388,38.4831,37.1748,37.5886,37870.219676069,0
+BMRC.US,D,20220119,000000,37.7827,37.7827,37.0733,37.161,21626.930330689,0
+BMRC.US,D,20220120,000000,37.0831,37.3453,35.6349,35.6448,32038.956957253,0
+BMRC.US,D,20220121,000000,35.3246,37.1315,35.3246,36.6359,64263.661708683,0
+BMRC.US,D,20220124,000000,36.9078,37.36,36.1216,36.9669,148139.44843964,0
+BMRC.US,D,20220125,000000,36.9275,37.6468,36.1984,37.3354,89267.547838415,0
+BMRC.US,D,20220126,000000,37.3945,37.4427,36.1305,36.6457,58693.257913929,0
+BMRC.US,D,20220127,000000,36.8506,37.229,35.499,36.2083,47916.840805893,0
+BMRC.US,D,20220128,000000,36.1984,36.5492,35.1788,35.9069,28000.211203004,0
+BMRC.US,D,20220131,000000,35.5473,36.4606,34.9492,36.2379,48422.318409718,0
+BMRC.US,D,20220201,000000,35.9561,36.3245,35.1492,36.1019,47504.744606791,0
+BMRC.US,D,20220202,000000,36.0044,36.0044,35.4212,35.898,32283.575637016,0
+BMRC.US,D,20220203,000000,36.0635,36.157,35.7216,35.9857,53969.376853291,0
+BMRC.US,D,20220204,000000,36.1808,36.3373,35.8586,36.23,25954.955436525,0
+BMRC.US,D,20220207,000000,36.1718,36.4349,35.6625,36.2694,24842.498702004,0
+BMRC.US,D,20220208,000000,36.3768,36.9246,36.1226,36.5728,50791.364046918,0
+BMRC.US,D,20220209,000000,36.6014,36.6014,35.7994,35.898,38391.937524193,0
+BMRC.US,D,20220210,000000,35.8783,36.5138,35.5256,35.9167,40108.328343604,0
+BMRC.US,D,20220211,000000,35.8586,36.5532,35.7846,35.8586,32603.305446664,0
+BMRC.US,D,20220214,000000,36.1424,36.1718,35.2714,35.5551,27583.039927557,0
+BMRC.US,D,20220215,000000,35.9167,36.2004,35.8094,36.1128,30473.803412882,0
+BMRC.US,D,20220216,000000,35.8388,36.1226,35.5749,35.7994,24542.054182463,0
+BMRC.US,D,20220217,000000,35.496,35.496,34.9099,35.1049,25227.18948885,0
+BMRC.US,D,20220218,000000,34.9394,35.9265,34.9394,35.4872,45316.371687424,0
+BMRC.US,D,20220222,000000,35.3207,35.6329,35.164,35.2813,33216.374668972,0
+BMRC.US,D,20220223,000000,35.3984,35.5945,34.5768,34.6744,25918.414886851,0
+BMRC.US,D,20220224,000000,33.9118,34.098,33.0507,33.971,53534.950318277,0
+BMRC.US,D,20220225,000000,34.1759,34.7581,34.1561,34.694,45792.413848455,0
+BMRC.US,D,20220228,000000,34.2153,34.7334,33.1719,34.5473,39197.85964756,0
+BMRC.US,D,20220301,000000,34.3324,34.5384,32.9827,33.2862,48134.0540734,0
+BMRC.US,D,20220302,000000,34.5237,34.5571,33.5502,34.3324,31245.215017111,0
+BMRC.US,D,20220303,000000,34.5473,34.6261,33.2468,34.6261,37759.583011778,0
+BMRC.US,D,20220304,000000,34.1365,34.3916,34.0488,34.2645,33384.867203581,0
+BMRC.US,D,20220307,000000,34.2645,34.3818,33.5886,33.5886,28595.010150475,0
+BMRC.US,D,20220308,000000,33.5986,34.1365,33.2074,33.237,52933.046263924,0
+BMRC.US,D,20220309,000000,33.8822,34.0488,33.6034,33.9414,66206.40093302,0
+BMRC.US,D,20220310,000000,33.501,34.6064,33.501,34.4793,47594.065950439,0
+BMRC.US,D,20220311,000000,34.8261,35.0566,34.4596,34.6458,48140.144165013,0
+BMRC.US,D,20220314,000000,35.0369,35.2133,34.3226,34.5571,71962.55252195,0
+BMRC.US,D,20220315,000000,34.7729,35.1049,33.8921,34.0192,42004.376865579,0
+BMRC.US,D,20220316,000000,34.2153,34.763,34.098,34.4596,45607.681069547,0
+BMRC.US,D,20220317,000000,34.3128,34.3178,33.834,34.1561,44379.512594392,0
+BMRC.US,D,20220318,000000,34.1561,34.2448,33.5207,33.7355,148783.98313528,0
+BMRC.US,D,20220321,000000,34.029,34.5669,33.2862,34.5669,92484.131225,0
+BMRC.US,D,20220322,000000,34.831,35.1443,34.6852,35.1246,43720.76768499,0
+BMRC.US,D,20220323,000000,34.9197,35.0172,34.4891,34.5285,37493.649011373,0
+BMRC.US,D,20220324,000000,34.23,34.7433,34.23,34.5768,23230.654455272,0
+BMRC.US,D,20220325,000000,34.4989,35.3009,34.4989,35.2319,44052.677677863,0
+BMRC.US,D,20220328,000000,35.0074,35.1443,34.6655,35.095,45098.143404648,0
+BMRC.US,D,20220329,000000,35.2911,35.5847,34.9729,35.3108,68362.293363788,0
+BMRC.US,D,20220330,000000,35.2813,35.2813,33.7651,33.9995,53917.611074586,0
+BMRC.US,D,20220331,000000,34.7975,34.7975,33.9906,34.303,64684.893045204,0
+BMRC.US,D,20220401,000000,34.3522,34.3522,33.3641,33.6182,59624.026915349,0
+BMRC.US,D,20220404,000000,33.4813,33.5305,32.9138,33.3443,26983.165903742,0
+BMRC.US,D,20220405,000000,33.3443,33.3837,32.8064,32.9434,24672.991152128,0
+BMRC.US,D,20220406,000000,32.7483,33.0901,32.5719,32.6596,36900.880094438,0
+BMRC.US,D,20220407,000000,33.3059,35.032,31.9749,32.0734,35268.735542332,0
+BMRC.US,D,20220408,000000,32.2005,32.3571,31.8478,31.9167,26988.240980086,0
+BMRC.US,D,20220411,000000,31.7404,32.2104,31.6527,31.7404,23810.228173713,0
+BMRC.US,D,20220412,000000,31.7502,31.8675,31.3099,31.4272,18984.845586202,0
+BMRC.US,D,20220413,000000,31.369,31.7404,31.2123,31.7404,20224.179229313,0
+BMRC.US,D,20220414,000000,31.6429,31.7306,31.1631,31.3197,31827.833781359,0
+BMRC.US,D,20220418,000000,31.3886,31.5739,31.0656,31.3886,27450.072927355,0
+BMRC.US,D,20220419,000000,31.4468,32.2389,31.4468,31.9365,89411.680006574,0
+BMRC.US,D,20220420,000000,31.9651,32.6596,31.9651,32.3473,20133.842870397,0
+BMRC.US,D,20220421,000000,32.3857,32.767,32.2104,32.2488,35093.137900842,0
+BMRC.US,D,20220422,000000,32.0439,32.435,31.7306,32.2488,35164.188969652,0
+BMRC.US,D,20220425,000000,32.5178,32.5178,31.0458,31.8094,48790.768952264,0
+BMRC.US,D,20220426,000000,31.1247,31.369,29.9502,29.9996,46051.24274198,0
+BMRC.US,D,20220427,000000,29.9798,30.2143,29.4419,29.6567,29272.025334714,0
+BMRC.US,D,20220428,000000,29.6468,30.2538,29.3927,30.1661,22027.861361835,0
+BMRC.US,D,20220429,000000,30.0291,30.8212,29.8035,30.5769,72144.240255052,0
+BMRC.US,D,20220502,000000,30.4783,31.7306,30.4635,31.369,77818.175607216,0
+BMRC.US,D,20220503,000000,31.1532,32.171,31.1148,32.102,101670.01940695,0
+BMRC.US,D,20220504,000000,31.8773,32.767,31.8773,32.6991,65211.685969671,0
+BMRC.US,D,20220505,000000,32.3641,32.8764,31.7138,31.9207,63133.949714594,0
+BMRC.US,D,20220506,000000,31.8222,31.9207,31.2754,31.8714,66071.403902279,0
+BMRC.US,D,20220509,000000,31.9749,32.3739,30.9257,32.0784,65993.247726588,0
+BMRC.US,D,20220510,000000,32.2557,32.4822,30.9848,31.2213,111286.27406283,0
+BMRC.US,D,20220511,000000,31.5069,31.9995,30.6694,30.7582,93721.434837573,0
+BMRC.US,D,20220512,000000,30.5414,30.8961,30.2163,30.8173,43113.788554295,0
+BMRC.US,D,20220513,000000,31.1325,31.1424,30.4133,30.4331,39217.144937666,0
+BMRC.US,D,20220516,000000,30.3936,30.5907,29.8968,30.2064,50971.021749482,0
+BMRC.US,D,20220517,000000,30.5513,31.2113,30.5513,31.1424,27083.652415346,0
+BMRC.US,D,20220518,000000,30.8271,30.8863,30.305,30.5513,39751.042969013,0
+BMRC.US,D,20220519,000000,30.3739,31.1424,30.1079,30.8369,76558.54165873,0
+BMRC.US,D,20220520,000000,31.0833,31.1227,30.4626,30.7582,54557.070693882,0
+BMRC.US,D,20220523,000000,31.0636,31.6744,31.0636,31.4281,48407.093180687,0
+BMRC.US,D,20220524,000000,31.4084,32.0734,30.965,32.0586,56004.482467082,0
+BMRC.US,D,20220525,000000,32.3147,32.3147,31.8616,32.0291,56305.942001892,0
+BMRC.US,D,20220526,000000,32.4133,32.713,32.2754,32.4133,56982.957186131,0
+BMRC.US,D,20220527,000000,32.3936,32.8468,32.1572,32.7483,48118.82884437,0
+BMRC.US,D,20220531,000000,32.4922,32.7483,32.2163,32.4133,47853.909859233,0
+BMRC.US,D,20220601,000000,32.4035,32.4133,31.9109,32.2853,31007.701444231,0
+BMRC.US,D,20220602,000000,32.3049,32.6005,32.1178,32.6005,28735.082257559,0
+BMRC.US,D,20220603,000000,32.433,32.6005,32.1079,32.5316,21458.437796081,0
+BMRC.US,D,20220606,000000,32.5316,32.8074,32.5316,32.6497,23778.762700383,0
+BMRC.US,D,20220607,000000,32.5316,32.896,32.3739,32.8666,26976.060796862,0
+BMRC.US,D,20220608,000000,32.6596,33.0045,32.5216,32.9749,37605.300690933,0
+BMRC.US,D,20220609,000000,33.0833,33.1128,32.6793,32.8566,74533.586197626,0
+BMRC.US,D,20220610,000000,32.4626,32.5364,31.7434,32.1473,54224.14568574,0
+BMRC.US,D,20220613,000000,31.635,32.2655,31.5857,31.7236,44601.800938243,0
+BMRC.US,D,20220614,000000,31.6153,32.1374,31.6153,32.1374,49133.844113093,0
+BMRC.US,D,20220615,000000,32.1473,32.6202,31.9207,32.0784,49355.117441674,0
+BMRC.US,D,20220616,000000,31.773,31.9503,31.0242,31.3986,61471.354704425,0
+BMRC.US,D,20220617,000000,31.635,31.9109,30.9848,31.2311,78375.418989745,0
+BMRC.US,D,20220621,000000,31.4971,32.2064,31.1227,32.0685,34131.918441361,0
+BMRC.US,D,20220622,000000,31.901,32.837,31.8419,32.2655,34819.083778286,0
+BMRC.US,D,20220623,000000,32.433,32.433,31.4576,31.7828,30445.382985357,0
+BMRC.US,D,20220624,000000,31.9897,32.5316,31.9897,32.0784,86773.655323162,0
+BMRC.US,D,20220627,000000,32.2557,32.3936,31.8024,31.9404,25965.105589213,0
+BMRC.US,D,20220628,000000,32.1768,32.2754,31.7138,31.7335,24549.159289344,0
+BMRC.US,D,20220629,000000,31.6547,31.763,31.0833,31.2213,24117.777800136,0
+BMRC.US,D,20220630,000000,30.9059,31.5262,30.9059,31.3099,24156.348380348,0
+BMRC.US,D,20220701,000000,31.4872,32.1178,31.4576,32.0685,21715.236659068,0
+BMRC.US,D,20220705,000000,31.6842,32.0389,31.1325,31.9503,24473.033144189,0
+BMRC.US,D,20220706,000000,31.8813,31.9109,31.5365,31.8616,17721.151576642,0
+BMRC.US,D,20220707,000000,32.0488,32.0488,31.6449,31.6449,17264.394705716,0
+BMRC.US,D,20220708,000000,31.6251,31.8911,31.3788,31.7828,25792.55299353,0
+BMRC.US,D,20220711,000000,31.7138,31.9946,31.4921,31.763,14361.451037167,0
+BMRC.US,D,20220712,000000,31.5661,32.1768,31.5661,31.8616,15159.253038383,0
+BMRC.US,D,20220713,000000,31.6055,32.1178,31.2213,31.3099,36836.934132509,0
+BMRC.US,D,20220714,000000,31.103,31.4774,30.7483,30.9848,39182.634418528,0
+BMRC.US,D,20220715,000000,31.4576,32.0389,31.0044,31.8911,26831.928628702,0
+BMRC.US,D,20220718,000000,32.0488,32.5364,31.9551,32.0094,94754.720381133,0
+BMRC.US,D,20220719,000000,32.3542,32.9059,32.3542,32.7089,22565.819454258,0
+BMRC.US,D,20220720,000000,32.5316,32.768,32.2655,32.7581,29784.608045418,0
+BMRC.US,D,20220721,000000,32.4084,32.6399,31.9109,32.0685,32689.581744506,0
+BMRC.US,D,20220722,000000,32.1473,32.1768,31.0833,31.6153,49804.769205719,0
+BMRC.US,D,20220725,000000,31.9995,32.6782,31.9995,32.3247,35433.168015865,0
+BMRC.US,D,20220726,000000,32.3837,32.5414,31.704,32.4428,40573.205336679,0
+BMRC.US,D,20220727,000000,32.5118,32.5118,31.7877,32.2853,28095.622638263,0
+BMRC.US,D,20220728,000000,32.1079,32.3197,31.9798,32.3147,42574.815446603,0
+BMRC.US,D,20220729,000000,32.5118,32.5118,32.0253,32.236,30557.034664917,0
+BMRC.US,D,20220801,000000,32.2261,32.5118,31.7335,32.433,35861.504459266,0
+BMRC.US,D,20220802,000000,32.4428,32.4428,32.0488,32.1079,23548.354234382,0
+BMRC.US,D,20220803,000000,32.3936,32.3936,31.837,32.1276,19179.728517797,0
+BMRC.US,D,20220804,000000,32.2567,32.2567,31.7007,31.7603,24323.688946849,0
+BMRC.US,D,20220805,000000,31.7305,31.7305,31.2936,31.3731,30637.030382057,0
+BMRC.US,D,20220808,000000,31.6213,32.1822,31.2638,31.9588,37463.053819582,0
+BMRC.US,D,20220809,000000,31.8695,31.9042,31.522,31.7702,37526.509548749,0
+BMRC.US,D,20220810,000000,32.1077,32.346,32.0185,32.0978,32093.490451507,0
+BMRC.US,D,20220811,000000,32.4453,32.5247,31.8992,32.1673,37552.697627453,0
+BMRC.US,D,20220812,000000,32.3559,32.763,32.2765,32.7431,42237.342014044,0
+BMRC.US,D,20220815,000000,32.6339,32.8126,32.5603,32.763,58820.439236327,0
+BMRC.US,D,20220816,000000,32.763,32.8176,32.6538,32.763,56406.099826596,0
+BMRC.US,D,20220817,000000,32.763,32.763,32.1772,32.5148,28401.978588067,0
+BMRC.US,D,20220818,000000,32.6141,32.7531,32.4964,32.7233,17803.864583399,0
+BMRC.US,D,20220819,000000,32.7134,32.7431,32.22,32.624,54049.172743254,0
+BMRC.US,D,20220822,000000,32.3063,32.3063,31.2837,31.5319,27157.037615841,0
+BMRC.US,D,20220823,000000,31.6908,31.7205,31.0734,31.1248,24126.271122774,0
+BMRC.US,D,20220824,000000,31.0554,31.1348,30.4597,31.0355,30681.348669094,0
+BMRC.US,D,20220825,000000,30.8369,31.4723,30.8369,31.4227,32891.219618177,0
+BMRC.US,D,20220826,000000,31.512,31.512,30.8171,30.8866,25019.687500092,0
+BMRC.US,D,20220829,000000,30.6185,31.1,30.4199,30.9461,36590.789351986,0
+BMRC.US,D,20220830,000000,30.7972,30.9362,30.5093,30.549,22854.134838047,0
+BMRC.US,D,20220831,000000,30.7476,30.7476,30.4299,30.6781,43698.838252475,0
+BMRC.US,D,20220901,000000,30.7079,30.7079,30.0725,30.281,39849.190683017,0
+BMRC.US,D,20220902,000000,30.6582,30.7277,30.1717,30.2214,35383.116030223,0
+BMRC.US,D,20220906,000000,30.4696,30.4696,29.7845,30.0625,48486.220486289,0
+BMRC.US,D,20220907,000000,29.9235,30.3753,29.7945,30.1519,46869.610243228,0
+BMRC.US,D,20220908,000000,29.9434,30.4597,29.6654,30.3505,39060.526620514,0
+BMRC.US,D,20220909,000000,30.5987,30.8071,30.4894,30.7178,31939.383680673,0
+BMRC.US,D,20220912,000000,30.9263,31.0702,30.7277,30.8866,31739.951389006,0
+BMRC.US,D,20220913,000000,30.7377,30.8071,30.0427,30.3604,45091.842592758,0
+BMRC.US,D,20220914,000000,30.3405,30.7377,30.2015,30.7277,58363.155092807,0
+BMRC.US,D,20220915,000000,30.6781,31.0752,30.6781,30.8071,34811.007233924,0
+BMRC.US,D,20220916,000000,30.6781,30.9461,30.5192,30.9461,191484.2097808,0
+BMRC.US,D,20220919,000000,30.5987,31.244,30.5987,31.2241,46859.537905265,0
+BMRC.US,D,20220920,000000,31.0554,31.4525,31.0057,31.4128,31611.025463079,0
+BMRC.US,D,20220921,000000,31.4723,31.8943,31.3433,31.5418,38454.171875141,0
+BMRC.US,D,20220922,000000,31.4723,31.4723,30.3926,30.549,48863.933159902,0
+BMRC.US,D,20220923,000000,30.2909,30.8071,30.132,30.7377,40511.950520982,0
+BMRC.US,D,20220926,000000,30.5192,31.0454,30.4795,30.6086,48864.940393698,0
+BMRC.US,D,20220927,000000,30.7476,30.7873,30.0327,30.2214,48216.281828881,0
+BMRC.US,D,20220928,000000,30.2214,30.5689,30.0526,30.3802,47736.838541842,0
+BMRC.US,D,20220929,000000,30.132,30.2313,29.8441,30.1122,49398.774305737,0
+BMRC.US,D,20220930,000000,30.0725,30.4696,29.7051,29.7349,58450.784433085,0
+BMRC.US,D,20221003,000000,29.8739,30.4894,29.72,30.4497,57571.469328915,0
+BMRC.US,D,20221004,000000,30.6384,31.2882,30.4001,31.1447,56448.403646041,0
+BMRC.US,D,20221005,000000,30.8369,31.1248,30.4398,30.827,45021.336227017,0
+BMRC.US,D,20221006,000000,30.4299,30.9958,30.4001,30.9362,33264.903356604,0
+BMRC.US,D,20221007,000000,31.4823,31.6908,30.2611,30.5391,39465.434606627,0
+BMRC.US,D,20221010,000000,30.6483,31.1745,30.6483,31.0554,39591.338831164,0
+BMRC.US,D,20221011,000000,31.0752,31.4922,30.9759,31.2043,24381.101273238,0
+BMRC.US,D,20221012,000000,31.1546,31.5766,31.0454,31.1447,29704.331886683,0
+BMRC.US,D,20221013,000000,30.8071,32.3758,30.8071,32.2864,38570.003761716,0
+BMRC.US,D,20221014,000000,32.4751,32.624,32.0482,32.1475,24414.339988516,0
+BMRC.US,D,20221017,000000,32.2666,32.763,32.207,32.6339,25684.46180565,0
+BMRC.US,D,20221018,000000,32.763,32.9913,32.1177,32.2169,35404.267939945,0
+BMRC.US,D,20221019,000000,31.939,32.2567,31.6213,32.1574,27381.650752415,0
+BMRC.US,D,20221020,000000,32.4254,32.8027,31.4326,31.6213,27342.36863436,0
+BMRC.US,D,20221021,000000,31.8397,32.7928,31.6014,32.1276,38851.021990884,0
+BMRC.US,D,20221024,000000,32.2567,34.1727,31.7305,33.1899,43393.646412197,0
+BMRC.US,D,20221025,000000,32.8027,34.4011,32.8027,34.1331,37030.950520969,0
+BMRC.US,D,20221026,000000,34.282,34.5401,30.8568,34.0338,22318.286458415,0
+BMRC.US,D,20221027,000000,34.1629,35.25,33.8551,34.7387,32483.289930675,0
+BMRC.US,D,20221028,000000,35.0763,36.5159,34.9472,36.4265,35220.951389018,0
+BMRC.US,D,20221031,000000,36.1386,36.4166,35.4932,35.8407,66714.13049793,0
+BMRC.US,D,20221101,000000,35.8407,36.1386,35.4833,35.6124,32552.78906262,0
+BMRC.US,D,20221102,000000,35.4039,35.662,34.5501,34.8181,34353.723090404,0
+BMRC.US,D,20221103,000000,34.4905,34.6345,34.014,34.56,17761.560763954,0
+BMRC.US,D,20221104,000000,34.7,35.41,33.09,35.41,24460,0
+BMRC.US,D,20221107,000000,35.22,35.9463,34.14,34.25,56091,0
+BMRC.US,D,20221108,000000,34.1,34.6,34.1,34.41,20154,0
+BMRC.US,D,20221109,000000,34.35,34.5,34.01,34.17,21661,0
+BMRC.US,D,20221110,000000,34.82,35.46,34.67,34.97,47582,0
+BMRC.US,D,20221111,000000,35.2,35.39,34.15,34.3,29019,0
+BMRC.US,D,20221114,000000,34.38,35.0012,34.03,34.6,64484,0
+BMRC.US,D,20221115,000000,34.76,35.4,34.71,35.11,29236,0
+BMRC.US,D,20221116,000000,34.98,35.2099,34.66,35.05,18307,0
+BMRC.US,D,20221117,000000,34.86,35.25,34.61,35.05,19031,0
+BMRC.US,D,20221118,000000,35.56,35.56,34.82,35.06,29900,0
+BMRC.US,D,20221121,000000,34.79,35.35,34.79,35.2,26097,0
+BMRC.US,D,20221122,000000,35.13,35.42,35.13,35.27,14016,0
+BMRC.US,D,20221123,000000,35.29,35.35,34.57,34.79,18738,0
+BMRC.US,D,20221125,000000,34.865,35.03,34.77,34.77,12439,0
+BMRC.US,D,20221128,000000,34.53,34.85,34.33,34.38,17467,0
+BMRC.US,D,20221129,000000,34.0611,34.72,34.0611,34.26,18971,0
+BMRC.US,D,20221130,000000,34.45,36.2,33.2,35.89,104580,0
+BMRC.US,D,20221201,000000,35.71,35.84,34.45,35.57,30545,0
+BMRC.US,D,20221202,000000,35.35,35.48,34.99,35.37,14621,0
+BMRC.US,D,20221205,000000,35.37,35.55,34.02,34.48,24665,0
+BMRC.US,D,20221206,000000,34.36,34.44,34.13,34.38,25228,0
+BMRC.US,D,20221207,000000,34.14,34.42,34.01,34.25,18485,0
+BMRC.US,D,20221208,000000,34.2,34.52,33.9,34.05,18707,0
+BMRC.US,D,20221209,000000,33.81,34.08,33.68,33.83,17235,0
+BMRC.US,D,20221212,000000,34.09,34.35,33.59,34.03,31016,0
+BMRC.US,D,20221213,000000,34.62,34.82,33.29,33.63,40805,0
+BMRC.US,D,20221214,000000,33.49,33.6,32,32.21,31731,0
+BMRC.US,D,20221215,000000,31.99,32.67,31.49,32.3,70723,0
+BMRC.US,D,20221216,000000,31.81,34.73,31.81,32.95,105451,0
+BMRC.US,D,20221219,000000,32.76,32.9,32.14,32.33,33614,0
+BMRC.US,D,20221220,000000,32.22,32.55,31.315,32.11,20808,0
+BMRC.US,D,20221221,000000,32.46,32.905,31.55,32.82,17185,0
+BMRC.US,D,20221222,000000,32.78,33.68,32.375,32.84,41208,0
+BMRC.US,D,20221223,000000,32.84,33.16,32.79,33,11620,0
+BMRC.US,D,20221227,000000,32.97,33.4,32.375,32.55,11993,0
+BMRC.US,D,20221228,000000,32.62,33.07,31.45,32.28,22320,0
+BMRC.US,D,20221229,000000,32.23,33.17,31.4468,32.87,38030,0
+BMRC.US,D,20221230,000000,32.87,33.035,32.54,32.88,20524,0
+BMRC.US,D,20230103,000000,33.33,33.38,32.32,32.535,19489,0
+BMRC.US,D,20230104,000000,32.49,33.6997,32.49,32.73,16099,0
+BMRC.US,D,20230105,000000,32.37,33.41,32.08,32.25,25468,0
+BMRC.US,D,20230106,000000,32.25,33.4299,30.95,32.72,22938,0
+BMRC.US,D,20230109,000000,32.7,33.0301,31.8166,32.41,23974,0
+BMRC.US,D,20230110,000000,32.65,33.48,32.3,32.6,22529,0
+BMRC.US,D,20230111,000000,32.89,32.89,32.07,32.24,20860,0
+BMRC.US,D,20230112,000000,32.28,32.83,32.2,32.83,38859,0
+BMRC.US,D,20230113,000000,32.55,33.5,31.85,32.88,48392,0
+BMRC.US,D,20230117,000000,32.7,33.07,31.91,32.7,36342,0
+BMRC.US,D,20230118,000000,32.4,32.41,31.42,31.51,14303,0
+BMRC.US,D,20230119,000000,31.55,31.63,31.05,31.51,22034,0
+BMRC.US,D,20230120,000000,31.89,32.01,30.99,31.6,27353,0
+BMRC.US,D,20230123,000000,31.75,31.75,30.82,30.99,101378,0
+BMRC.US,D,20230124,000000,30.9,31.35,29.01,29.9,63066,0
+BMRC.US,D,20230125,000000,29.86,29.945,29.37,29.6,29832,0
+BMRC.US,D,20230126,000000,29.83,29.95,29.35,29.89,72008,0
+BMRC.US,D,20230127,000000,29.66,29.99,29.44,29.66,34329,0
+BMRC.US,D,20230130,000000,29.74,30.18,29.5,29.98,43520,0
+BMRC.US,D,20230131,000000,29.81,30.495,29.68,30.47,46678,0
+BMRC.US,D,20230201,000000,30.27,30.78,30.01,30.44,48642,0
+BMRC.US,D,20230202,000000,30.26,30.9,30,30.88,50887,0
+BMRC.US,D,20230203,000000,30.64,31.09,30.53,31.07,38772,0
+BMRC.US,D,20230206,000000,30.8,31.28,30.5,30.93,42908,0
+BMRC.US,D,20230207,000000,30.76,31.13,30.58,31.07,32245,0
+BMRC.US,D,20230208,000000,30.99,30.9992,30.43,30.45,28804,0
+BMRC.US,D,20230209,000000,30.46,30.6999,30.04,30.23,32316,0
+BMRC.US,D,20230210,000000,30.29,30.53,30.1,30.37,50250,0
+BMRC.US,D,20230213,000000,30.21,30.64,30.18,30.6,35403,0
+BMRC.US,D,20230214,000000,30.5,30.6,30.03,30.14,36801,0
+BMRC.US,D,20230215,000000,30.08,30.54,29.93,30.2,47212,0
+BMRC.US,D,20230216,000000,30.1,30.1,29.78,29.92,50804,0
+BMRC.US,D,20230217,000000,30.11,30.28,29.83,30.09,49562,0
+BMRC.US,D,20230221,000000,29.94,30.17,29.79,29.95,46855,0
+BMRC.US,D,20230222,000000,29.86,29.925,29.5,29.56,46936,0
+BMRC.US,D,20230223,000000,29.57,29.83,29.34,29.78,46048,0
+BMRC.US,D,20230224,000000,29.5,29.58,29.13,29.38,35891,0
+BMRC.US,D,20230227,000000,29.4,29.65,29.1,29.29,46508,0
+BMRC.US,D,20230228,000000,29.18,29.36,28.98,29,99518,0
+BMRC.US,D,20230301,000000,28.99,29.48,28.94,29.29,140671,0
+BMRC.US,D,20230302,000000,29.92,31,29.71,30.71,122109,0
+BMRC.US,D,20230303,000000,30.72,30.72,29.91,30.45,47797,0
+BMRC.US,D,20230306,000000,30.38,30.61,29.79,30.19,43498,0
+BMRC.US,D,20230307,000000,30.15,30.17,29.38,29.71,27825,0
+BMRC.US,D,20230308,000000,29.61,29.61,28.13,28.45,233735,0
+BMRC.US,D,20230309,000000,28.3,28.3,26.66,27.19,245520,0
+BMRC.US,D,20230310,000000,26.93,26.9975,25.06,26.31,274836,0
+BMRC.US,D,20230313,000000,25.88,25.88,23.45,23.7,349993,0
+BMRC.US,D,20230314,000000,24.24,25.76,23.84,23.97,241656,0
+BMRC.US,D,20230315,000000,23.31,24.76,23.0991,24.49,142409,0
+BMRC.US,D,20230316,000000,24.83,26.29,24.195,25.79,100366,0
+BMRC.US,D,20230317,000000,25.65,25.65,24.3,24.35,137270,0
+BMRC.US,D,20230320,000000,24.77,24.77,23.75,23.92,102689,0
+BMRC.US,D,20230321,000000,24.51,25.385,24.51,25.2,158405,0
+BMRC.US,D,20230322,000000,25.24,25.3,23.51,23.52,81526,0
+BMRC.US,D,20230323,000000,23.7,23.7,22.37,22.59,103477,0
+BMRC.US,D,20230324,000000,22.33,22.9843,22.295,22.77,245171,0
+BMRC.US,D,20230327,000000,23.14,23.795,23.03,23.62,136269,0
+BMRC.US,D,20230328,000000,23.54,23.54,22.94,23,122066,0
+BMRC.US,D,20230329,000000,23.08,23.14,22.5,22.94,85504,0
+BMRC.US,D,20230330,000000,22.9,23.11,22.06,22.21,86660,0
+BMRC.US,D,20230331,000000,22.3,22.3,21.53,21.89,254374,0
+BMRC.US,D,20230403,000000,21.89,21.945,21.26,21.53,183699,0
+BMRC.US,D,20230404,000000,21.54,21.54,20.37,20.7,186078,0
+BMRC.US,D,20230405,000000,20.6,21.16,20.41,21.06,125907,0
+BMRC.US,D,20230406,000000,21.45,21.45,20.91,21.3,73402,0
+BMRC.US,D,20230410,000000,21.2,21.49,20.9,21.16,89965,0
+BMRC.US,D,20230411,000000,21.21,21.51,21.03,21.33,83854,0
+BMRC.US,D,20230412,000000,21.5,21.62,20.91,20.99,63655,0
+BMRC.US,D,20230413,000000,21.09,21.19,20.76,20.83,68120,0
+BMRC.US,D,20230414,000000,21.03,21.07,20.27,20.43,77621,0
+BMRC.US,D,20230417,000000,20.36,20.83,19.88,20.76,91757,0
+BMRC.US,D,20230418,000000,20.76,20.77,20.2,20.33,64964,0
+BMRC.US,D,20230419,000000,20.4,21.3991,20.31,21.14,111649,0
+BMRC.US,D,20230420,000000,21,21.26,20.87,21.13,73151,0
+BMRC.US,D,20230421,000000,21.07,21.1,20.75,20.75,53271,0
+BMRC.US,D,20230424,000000,20.58,20.89,19.85,19.89,118295,0
+BMRC.US,D,20230425,000000,19.51,19.74,18.22,18.37,157485,0
+BMRC.US,D,20230426,000000,18.35,18.42,17.79,18.08,101290,0
+BMRC.US,D,20230427,000000,18.14,18.62,17.94,17.97,84042,0
+BMRC.US,D,20230428,000000,17.97,18.3276,17.52,17.63,116521,0
+BMRC.US,D,20230501,000000,17.66,17.7,16.61,16.92,166833,0
+BMRC.US,D,20230502,000000,17,17,14.9001,15.17,193044,0
+BMRC.US,D,20230503,000000,15.21,15.61,14.57,14.66,193266,0
+BMRC.US,D,20230504,000000,14.18,14.22,12.8883,13.82,338468,0
+BMRC.US,D,20230505,000000,14.42,14.8,14.25,14.56,251720,0
+BMRC.US,D,20230508,000000,14.98,14.98,13.84,14.48,242460,0
+BMRC.US,D,20230509,000000,14.33,14.65,14.02,14.56,118581,0
+BMRC.US,D,20230510,000000,14.73,14.768,14.19,14.38,102582,0
+BMRC.US,D,20230511,000000,14.12,14.56,14.03,14.44,91466,0
+BMRC.US,D,20230512,000000,14.49,14.82,14.39,14.82,116252,0
+BMRC.US,D,20230515,000000,14.79,15.53,14.79,15.37,130911,0
+BMRC.US,D,20230516,000000,15.56,15.84,15.38,15.38,135668,0
+BMRC.US,D,20230517,000000,15.65,17.1,15.56,17.04,187486,0
+BMRC.US,D,20230518,000000,17.06,17.17,16.46,17.07,109127,0
+BMRC.US,D,20230519,000000,17.35,17.35,16.19,16.45,115781,0
+BMRC.US,D,20230522,000000,16.6,17.23,16.2,17.14,103339,0
+BMRC.US,D,20230523,000000,17.18,18.83,17.18,18.06,303923,0
+BMRC.US,D,20230524,000000,18.17,18.17,17.45,17.5,151131,0
+BMRC.US,D,20230525,000000,17.5,17.79,17.0701,17.25,81281,0
+BMRC.US,D,20230526,000000,17.2,17.5,17,17.22,71551,0
+BMRC.US,D,20230530,000000,17.39,17.39,16.71,16.83,89602,0
+BMRC.US,D,20230531,000000,16.67,16.76,16.03,16.17,144629,0
+BMRC.US,D,20230601,000000,16.17,16.72,16,16.66,148739,0
+BMRC.US,D,20230602,000000,17.01,18.12,16.8,18.06,122878,0
+BMRC.US,D,20230605,000000,17.87,18.26,17.32,17.62,74810,0
+BMRC.US,D,20230606,000000,17.51,18.47,17.51,18.04,127228,0
+BMRC.US,D,20230607,000000,17.87,19.1,17.87,18.97,153469,0
+BMRC.US,D,20230608,000000,18.97,19.49,18.01,19.38,108537,0
+BMRC.US,D,20230609,000000,19.38,19.38,18.87,19.13,71213,0
+BMRC.US,D,20230612,000000,18.9,19.505,18.3224,18.99,109680,0
+BMRC.US,D,20230613,000000,18.85,19.71,18.85,19.41,75797,0
+BMRC.US,D,20230614,000000,19.58,19.69,18.715,18.82,82366,0
+BMRC.US,D,20230615,000000,18.64,19.39,18.64,19.36,94653,0
+BMRC.US,D,20230616,000000,19.46,19.56,18.875,19.38,268059,0
+BMRC.US,D,20230620,000000,19.23,19.485,18.95,19.2,99215,0
+BMRC.US,D,20230621,000000,19.18,19.59,18.85,19.19,68337,0
+BMRC.US,D,20230622,000000,19.11,19.11,18.5,18.81,86500,0
+BMRC.US,D,20230623,000000,18.56,19.4,18.56,19.04,680100,0
+BMRC.US,D,20230626,000000,19.19,19.21,18.52,18.54,77870,0
+BMRC.US,D,20230627,000000,18.6,18.86,18.241,18.56,81591,0
+BMRC.US,D,20230628,000000,18.53,18.53,17.83,18.02,55643,0
+BMRC.US,D,20230629,000000,18.3,18.555,18.215,18.33,57784,0
+BMRC.US,D,20230630,000000,18.35,18.386,17.63,17.67,80637,0
+BMRC.US,D,20230703,000000,17.82,18.2599,17.79,18,34548,0
+BMRC.US,D,20230705,000000,17.76,18.09,17.58,17.81,48989,0
+BMRC.US,D,20230706,000000,17.73,17.73,17.01,17.4,66093,0
+BMRC.US,D,20230707,000000,17.42,18.02,17.42,17.59,132160,0
+BMRC.US,D,20230710,000000,17.54,17.91,17.165,17.28,52998,0
+BMRC.US,D,20230711,000000,17.47,17.62,17.16,17.59,68839,0
+BMRC.US,D,20230712,000000,17.93,18.5,17.84,18.02,67745,0
+BMRC.US,D,20230713,000000,18.18,18.53,17.98,18.26,64314,0
+BMRC.US,D,20230714,000000,18.47,18.47,17.78,18.02,44215,0
+BMRC.US,D,20230717,000000,17.88,18.565,17.88,18.28,56192,0
+BMRC.US,D,20230718,000000,18.33,19.2599,18.33,19.21,107369,0
+BMRC.US,D,20230719,000000,19.21,20.345,19.2,20.19,80806,0
+BMRC.US,D,20230720,000000,20.08,20.32,19.88,20.11,66367,0
+BMRC.US,D,20230721,000000,20.23,20.33,19.61,19.61,59901,0
+BMRC.US,D,20230724,000000,18.83,20.615,18.83,20.33,159539,0
+BMRC.US,D,20230725,000000,20.31,20.41,19.45,19.51,108260,0
+BMRC.US,D,20230726,000000,19.91,20.83,19.9,20.64,73496,0
+BMRC.US,D,20230727,000000,20.89,21.205,20.58,20.85,96541,0
+BMRC.US,D,20230728,000000,20.95,21.435,20.705,21.01,62471,0
+BMRC.US,D,20230731,000000,21.06,21.28,20.88,20.98,63447,0
+BMRC.US,D,20230801,000000,20.94,21.04,20.56,20.94,66566,0
+BMRC.US,D,20230802,000000,20.66,21.165,20.6,20.92,122691,0
+BMRC.US,D,20230803,000000,20.56,21.4,20.44,21.27,63223,0
+BMRC.US,D,20230804,000000,21.23,21.62,21.07,21.5,54625,0
+BMRC.US,D,20230807,000000,21.61,21.71,21.3,21.55,79939,0
+BMRC.US,D,20230808,000000,21.03,21.72,20.525,21.67,72149,0
+BMRC.US,D,20230809,000000,21.48,21.55,20.61,21.32,62571,0
+BMRC.US,D,20230810,000000,21.51,21.7,20.84,20.88,52481,0
+BMRC.US,D,20230811,000000,20.91,21.76,20.91,21.57,85419,0
+BMRC.US,D,20230814,000000,21.5,21.5,21.03,21.18,64381,0
+BMRC.US,D,20230815,000000,20.84,21.09,20.62,20.65,46109,0
+BMRC.US,D,20230816,000000,20.45,20.86,20.21,20.24,56281,0
+BMRC.US,D,20230817,000000,20.39,20.57,20.04,20.32,63834,0
+BMRC.US,D,20230818,000000,20.08,20.33,19.54,19.67,87376,0
+BMRC.US,D,20230821,000000,19.73,19.75,19.23,19.26,31356,0
+BMRC.US,D,20230822,000000,19.28,19.28,18.77,18.82,66584,0
+BMRC.US,D,20230823,000000,18.82,18.955,18.59,18.82,45087,0
+BMRC.US,D,20230824,000000,18.72,19.205,18.6001,18.89,49134,0
+BMRC.US,D,20230825,000000,19.02,19.02,18.56,18.66,27741,0
+BMRC.US,D,20230828,000000,18.76,19.09,18.76,18.91,51023,0
+BMRC.US,D,20230829,000000,18.96,19.225,18.83,18.99,31277,0
+BMRC.US,D,20230830,000000,19,19,18.56,18.62,39983,0
+BMRC.US,D,20230831,000000,18.706,18.87,18.7,18.82,52642,0
+BMRC.US,D,20230901,000000,18.91,19.63,18.91,19.29,64871,0
+BMRC.US,D,20230905,000000,19.1,19.25,18.92,19.2,46117,0
+BMRC.US,D,20230906,000000,19.05,19.3,18.5,18.52,44307,0
+BMRC.US,D,20230907,000000,18.48,18.81,18.475,18.68,88915,0
+BMRC.US,D,20230908,000000,18.73,18.97,18.65,18.9,31537,0
+BMRC.US,D,20230911,000000,19.04,19.18,18.92,19.02,40175,0
+BMRC.US,D,20230912,000000,19.18,19.94,18.94,19.09,34202,0
+BMRC.US,D,20230913,000000,19.18,19.45,18.76,18.81,46446,0
+BMRC.US,D,20230914,000000,19.045,19.24,18.92,19.04,29357,0
+BMRC.US,D,20230915,000000,19.04,19.065,18.5,18.58,129425,0
+BMRC.US,D,20230918,000000,18.51,18.66,18.385,18.58,69850,0
+BMRC.US,D,20230919,000000,18.66,18.69,18.4,18.6,46176,0
+BMRC.US,D,20230920,000000,18.75,18.755,18.5101,18.6,47820,0
+BMRC.US,D,20230921,000000,18.46,18.65,18.35,18.5,43588,0
+BMRC.US,D,20230922,000000,18.63,18.63,18.2,18.29,79206,0
+BMRC.US,D,20230925,000000,18.16,18.49,18.16,18.39,34474,0
+BMRC.US,D,20230926,000000,18.29,18.6,18.1,18.15,45987,0
+BMRC.US,D,20230927,000000,18.28,18.3699,18,18.15,35661,0
+BMRC.US,D,20230928,000000,18.23,18.51,18.13,18.15,41191,0
+BMRC.US,D,20230929,000000,18.35,18.46,18.15,18.28,57900,0
+BMRC.US,D,20231002,000000,18.18,18.28,18.12,18.2,52776,0
+BMRC.US,D,20231003,000000,18.05,18.14,17.79,17.9,52206,0
+BMRC.US,D,20231004,000000,17.96,18.07,17.7,18.04,48256,0
+BMRC.US,D,20231005,000000,18,18.26,18,18.07,79944,0
+BMRC.US,D,20231006,000000,18.02,18.3399,17.8,18,50397,0
+BMRC.US,D,20231009,000000,17.73,18.15,17.73,17.93,59122,0
+BMRC.US,D,20231010,000000,18.07,18.39,18.07,18.21,48553,0
+BMRC.US,D,20231011,000000,18.18,18.5,18.01,18.26,30697,0
+BMRC.US,D,20231012,000000,18.35,18.35,17.92,18.11,38967,0
+BMRC.US,D,20231013,000000,17.95,18.08,17.5,17.53,33242,0
+BMRC.US,D,20231016,000000,17.64,17.985,17.63,17.8,35700,0
+BMRC.US,D,20231017,000000,17.8,18.48,17.8,18.28,48619,0
+BMRC.US,D,20231018,000000,18.3,18.3,17.75,17.79,29710,0
+BMRC.US,D,20231019,000000,17.74,18.06,17.58,17.62,30520,0
+BMRC.US,D,20231020,000000,17.72,17.72,17.18,17.22,58984,0
+BMRC.US,D,20231023,000000,17.4,17.43,16.94,17.03,35774,0
+BMRC.US,D,20231024,000000,17.2,17.2,16.29,16.32,69476,0
+BMRC.US,D,20231025,000000,16.25,16.75,16.25,16.74,49890,0
+BMRC.US,D,20231026,000000,16.75,17.27,16.53,17.19,77526,0
+BMRC.US,D,20231027,000000,17.16,17.16,16.55,16.78,49618,0
+BMRC.US,D,20231030,000000,16.94,17.12,16.68,16.8,52226,0
+BMRC.US,D,20231031,000000,16.74,16.85,16.53,16.8,56907,0
+BMRC.US,D,20231101,000000,16.85,17.44,16.69,17.37,62421,0
+BMRC.US,D,20231102,000000,17.15,18.2,17.15,18.15,45005,0
+BMRC.US,D,20231103,000000,18.59,19.24,18.59,18.68,53320,0
+BMRC.US,D,20231106,000000,18.67,18.87,18.48,18.67,42048,0
+BMRC.US,D,20231107,000000,18.6,18.6,18.335,18.45,28216,0
+BMRC.US,D,20231108,000000,18.53,18.53,17.91,18.09,36086,0
+BMRC.US,D,20231109,000000,18.22,18.22,17.7068,17.79,27803,0
+BMRC.US,D,20231110,000000,17.9,18.46,17.64,18.17,64952,0
+BMRC.US,D,20231113,000000,18.02,18.45,17.96,18.23,60204,0
+BMRC.US,D,20231114,000000,18.99,20.31,18.965,20.03,100964,0
+BMRC.US,D,20231115,000000,20.09,20.39,19.81,19.92,58685,0
+BMRC.US,D,20231116,000000,19.95,19.95,19.18,19.5,38669,0
+BMRC.US,D,20231117,000000,19.76,19.76,19.38,19.5,47387,0
+BMRC.US,D,20231120,000000,19.61,19.61,19.11,19.36,36372,0
+BMRC.US,D,20231121,000000,19.21,19.38,18.64,18.695,30242,0
+BMRC.US,D,20231122,000000,18.83,18.95,18.41,18.62,49210,0
+BMRC.US,D,20231124,000000,18.57,19,18.52,18.98,18736,0
+BMRC.US,D,20231127,000000,18.85,18.99,18.5117,18.55,51637,0
+BMRC.US,D,20231128,000000,18.6,19.15,18.42,19.08,49081,0
+BMRC.US,D,20231129,000000,19.22,19.81,18.98,19.58,49668,0
+BMRC.US,D,20231130,000000,19.62,19.87,18.94,19.23,320299,0
+BMRC.US,D,20231201,000000,19.27,20.5,19.27,20.44,76331,0
+BMRC.US,D,20231204,000000,20.33,20.73,20.1,20.32,50158,0
+BMRC.US,D,20231205,000000,20.34,20.49,20.005,20.06,33797,0
+BMRC.US,D,20231206,000000,20.21,20.83,19.9,19.93,55100,0
+BMRC.US,D,20231207,000000,19.96,20.38,19.91,20.34,27214,0
+BMRC.US,D,20231208,000000,20.39,20.795,20.35,20.72,40643,0
+BMRC.US,D,20231211,000000,20.83,20.85,20.44,20.44,30951,0
+BMRC.US,D,20231212,000000,20.49,20.65,20.15,20.23,22859,0
+BMRC.US,D,20231213,000000,20.08,21.835,20.08,21.74,122759,0
+BMRC.US,D,20231214,000000,22.29,23.24,22,22.3,65077,0
+BMRC.US,D,20231215,000000,22.41,22.41,21.33,21.56,228074,0
+BMRC.US,D,20231218,000000,21.77,22,21.485,21.64,29066,0
+BMRC.US,D,20231219,000000,21.7,22.07,21.59,21.99,73968,0
+BMRC.US,D,20231220,000000,21.83,22.79,21.75,21.81,57996,0
+BMRC.US,D,20231221,000000,22.02,22.3,21.85,22.08,42081,0
+BMRC.US,D,20231222,000000,22.16,22.45,21.94,22.23,46645,0
+BMRC.US,D,20231226,000000,22.17,22.58,22.17,22.45,43559,0
+BMRC.US,D,20231227,000000,22.42,22.68,22,22.34,31133,0
+BMRC.US,D,20231228,000000,22.18,22.53,22.18,22.47,33230,0
+BMRC.US,D,20231229,000000,22.35,22.48,21.99,22.02,35605,0
+BMRC.US,D,20240102,000000,21.78,22.27,21.6,21.9,40823,0
+BMRC.US,D,20240103,000000,21.77,21.9,21.34,21.34,40204,0
+BMRC.US,D,20240104,000000,21.36,21.65,21.35,21.5,46521,0
+BMRC.US,D,20240105,000000,21.33,22.05,21.29,21.63,90537,0
+BMRC.US,D,20240108,000000,21.5,21.71,21.07,21.18,28095,0
+BMRC.US,D,20240109,000000,21.04,21.13,20.63,20.7,35496,0
+BMRC.US,D,20240110,000000,20.56,20.6399,20.43,20.63,21300,0
+BMRC.US,D,20240111,000000,20.44,20.915,20.21,20.55,35896,0
+BMRC.US,D,20240112,000000,20.68,21.525,20.03,20.36,34491,0
+BMRC.US,D,20240116,000000,20.13,20.38,20,20.13,31444,0
+BMRC.US,D,20240117,000000,19.76,20.16,19.76,20.09,42669,0
+BMRC.US,D,20240118,000000,20.14,20.26,20,20.14,22825,0
+BMRC.US,D,20240119,000000,20.28,20.36,20.03,20.3,24712,0
+BMRC.US,D,20240122,000000,20.55,20.83,20.42,20.79,36895,0
+BMRC.US,D,20240123,000000,20.97,20.97,20.3,20.43,31543,0
+BMRC.US,D,20240124,000000,20.72,20.76,20.3,20.68,40616,0
+BMRC.US,D,20240125,000000,21.01,21.01,20.35,20.85,49316,0
+BMRC.US,D,20240126,000000,21,21.08,20.7,21.04,27189,0
+BMRC.US,D,20240129,000000,19.65,21.03,19.57,20.31,105524,0
+BMRC.US,D,20240130,000000,20.22,20.38,19.815,20.24,77597,0
+BMRC.US,D,20240131,000000,19.84,20.22,19.305,19.58,122486,0
+BMRC.US,D,20240201,000000,19.66,19.66,18.2,18.91,120081,0
+BMRC.US,D,20240202,000000,18.57,19.01,18.51,18.73,74917,0
+BMRC.US,D,20240205,000000,18.45,18.62,18.17,18.4,62320,0
+BMRC.US,D,20240206,000000,18.4,18.495,17.95,17.99,63961,0
+BMRC.US,D,20240207,000000,17.57,17.58,16.9431,17.3,65774,0
+BMRC.US,D,20240208,000000,17.37,17.4699,17.09,17.31,36565,0
+BMRC.US,D,20240209,000000,17.48,17.6,17.055,17.53,61877,0
+BMRC.US,D,20240212,000000,17.45,18.13,17.45,17.96,69768,0
+BMRC.US,D,20240213,000000,17.47,17.975,16.7,16.78,80894,0
+BMRC.US,D,20240214,000000,17.03,17.15,16.85,17.13,41573,0
+BMRC.US,D,20240215,000000,17.32,18.005,17.255,17.9,85865,0
+BMRC.US,D,20240216,000000,17.69,17.88,17.51,17.59,66413,0
+BMRC.US,D,20240220,000000,17.34,17.73,17.34,17.45,38460,0
+BMRC.US,D,20240221,000000,17.465,17.51,17.13,17.24,59660,0
+BMRC.US,D,20240222,000000,17.17,17.24,16.92,17.01,48564,0
+BMRC.US,D,20240223,000000,17.05,17.33,16.83,17.15,55765,0
+BMRC.US,D,20240226,000000,17.03,17.26,16.56,16.81,55647,0
+BMRC.US,D,20240227,000000,17.035,17.19,16.51,16.57,76398,0
+BMRC.US,D,20240228,000000,16.5,16.82,16.5,16.51,44654,0
+BMRC.US,D,20240229,000000,16.81,17.07,16.4702,16.61,93389,0
+BMRC.US,D,20240301,000000,16.5,16.69,16.2488,16.61,89693,0
+BMRC.US,D,20240304,000000,16.57,16.99,16.48,16.55,67730,0
+BMRC.US,D,20240305,000000,16.55,17.3199,16.45,17.04,140029,0
+BMRC.US,D,20240306,000000,17.11,17.4199,16.68,17.03,135671,0
+BMRC.US,D,20240307,000000,17.29,17.5687,16.95,17,56695,0
+BMRC.US,D,20240308,000000,17.27,17.34,16.95,16.99,57543,0
+BMRC.US,D,20240311,000000,16.91,17.25,16.91,17.08,66758,0
+BMRC.US,D,20240312,000000,16.93,17.07,16.7,16.76,44327,0
+BMRC.US,D,20240313,000000,16.71,16.81,16.6,16.76,43855,0
+BMRC.US,D,20240314,000000,16.68,16.88,16.47,16.5,63941,0
+BMRC.US,D,20240315,000000,16.53,17.07,16.53,16.86,238706,0
+BMRC.US,D,20240318,000000,16.84,17.66,16.24,16.27,68095,0
+BMRC.US,D,20240319,000000,16.25,16.43,16.11,16.11,78509,0
+BMRC.US,D,20240320,000000,16.05,16.65,15.87,16.52,115667,0
+BMRC.US,D,20240321,000000,16.78,16.83,16.58,16.68,65320,0
+BMRC.US,D,20240322,000000,16.75,16.75,16.02,16.04,42209,0
+BMRC.US,D,20240325,000000,16.1,16.31,16,16.16,36822,0
+BMRC.US,D,20240326,000000,16.3,16.3,15.8,15.86,56485,0
+BMRC.US,D,20240327,000000,15.94,16.67,15.94,16.67,59521,0
+BMRC.US,D,20240328,000000,16.58,16.86,16.575,16.77,97257,0
+BMRC.US,D,20240401,000000,16.65,16.65,16.28,16.39,72270,0
+BMRC.US,D,20240402,000000,16.22,16.23,15.9,16.04,74156,0
+BMRC.US,D,20240403,000000,15.91,16.2199,15.91,15.97,36443,0
+BMRC.US,D,20240404,000000,16.1,16.22,15.64,15.72,58276,0
+BMRC.US,D,20240405,000000,15.68,15.68,15.34,15.34,51013,0
+BMRC.US,D,20240408,000000,15.29,15.79,15.29,15.59,40895,0
+BMRC.US,D,20240409,000000,15.59,15.71,15.43,15.7,46191,0
+BMRC.US,D,20240410,000000,15.28,15.3,14.61,15.01,98497,0
+BMRC.US,D,20240411,000000,15.01,15.0788,14.69,14.85,76676,0
+BMRC.US,D,20240412,000000,14.805,15.01,14.655,14.99,41152,0
+BMRC.US,D,20240415,000000,14.99,15.12,14.99,15.04,69748,0
+BMRC.US,D,20240416,000000,15.04,15.08,14.83,15,54363,0
+BMRC.US,D,20240417,000000,15.13,15.22,14.98,15,54737,0
+BMRC.US,D,20240418,000000,15.09,15.27,15.09,15.17,61764,0
+BMRC.US,D,20240419,000000,15.15,15.55,15.005,15.51,55852,0
+BMRC.US,D,20240422,000000,15.47,15.71,15.42,15.47,45436,0
+BMRC.US,D,20240423,000000,15.37,15.94,15.37,15.74,64984,0
+BMRC.US,D,20240424,000000,15.55,15.89,15.55,15.86,65286,0
+BMRC.US,D,20240425,000000,15.62,15.7,15.33,15.43,93342,0
+BMRC.US,D,20240426,000000,15.53,15.71,15.375,15.44,54129,0
+BMRC.US,D,20240429,000000,15.35,15.6,14.2101,14.44,177010,0
+BMRC.US,D,20240430,000000,14.2,14.84,14.11,14.36,117400,0
+BMRC.US,D,20240501,000000,14.49,15.025,14.49,14.81,111197,0
+BMRC.US,D,20240502,000000,14.83,15.23,14.7,15.19,90840,0
+BMRC.US,D,20240503,000000,15.23,15.63,15.11,15.56,80299,0
+BMRC.US,D,20240506,000000,15.69,16.14,15.65,15.84,66123,0
+BMRC.US,D,20240507,000000,15.95,16.005,15.77,15.82,71990,0
+BMRC.US,D,20240508,000000,15.4,16.01,15.4,15.97,49724,0
+BMRC.US,D,20240509,000000,15.98,16.19,15.945,16.12,43966,0
+BMRC.US,D,20240510,000000,16.18,16.22,15.93,15.97,39136,0
+BMRC.US,D,20240513,000000,16,16.12,15.7,15.71,33701,0
+BMRC.US,D,20240514,000000,15.93,15.93,15.73,15.84,35575,0
+BMRC.US,D,20240515,000000,16.01,16.14,15.7,15.88,35862,0
+BMRC.US,D,20240516,000000,15.88,16.4,15.78,16.31,80517,0
+BMRC.US,D,20240517,000000,16.44,16.44,16.0701,16.29,41927,0
+BMRC.US,D,20240520,000000,16.25,16.25,16.05,16.12,70392,0
+BMRC.US,D,20240521,000000,16.12,16.44,16.12,16.33,45801,0
+BMRC.US,D,20240522,000000,16.26,16.37,15.85,15.99,33564,0
+BMRC.US,D,20240523,000000,16.07,16.07,15.33,15.38,43382,0
+BMRC.US,D,20240524,000000,15.52,15.88,15.28,15.3,27761,0
+BMRC.US,D,20240528,000000,15.43,15.705,15.1801,15.28,44130,0
+BMRC.US,D,20240529,000000,15.06,15.26,14.94,15.12,56577,0
+BMRC.US,D,20240530,000000,15.16,15.335,15.115,15.25,39590,0
+BMRC.US,D,20240531,000000,15.24,15.59,15.24,15.38,42890,0
+BMRC.US,D,20240603,000000,15.59,15.59,15.01,15.21,40961,0
+BMRC.US,D,20240604,000000,15.09,15.09,14.73,14.73,59719,0
+BMRC.US,D,20240605,000000,14.85,15.005,14.75,14.84,39938,0
+BMRC.US,D,20240606,000000,14.77,15.195,14.77,15.04,27908,0
+BMRC.US,D,20240607,000000,14.94,15.23,14.94,15.13,35873,0
+BMRC.US,D,20240610,000000,15.01,15.01,14.8,14.92,36655,0
+BMRC.US,D,20240611,000000,14.8,14.8708,14.55,14.82,30280,0
+BMRC.US,D,20240612,000000,15.27,15.65,15.055,15.15,54584,0
+BMRC.US,D,20240613,000000,14.99,14.99,14.8,14.89,40365,0
+BMRC.US,D,20240614,000000,14.65,14.82,14.6,14.77,42941,0
+BMRC.US,D,20240617,000000,14.79,14.86,14.5572,14.85,26743,0
+BMRC.US,D,20240618,000000,14.79,15.04,14.7,15,41759,0
+BMRC.US,D,20240620,000000,14.87,15.22,14.87,14.91,30974,0
+BMRC.US,D,20240621,000000,14.9,15,14.64,14.66,86418,0
+BMRC.US,D,20240624,000000,14.82,15.23,14.68,14.75,49455,0
+BMRC.US,D,20240625,000000,14.64,14.83,14.58,14.59,78064,0
+BMRC.US,D,20240626,000000,14.44,15.16,14.44,14.7,95039,0
+BMRC.US,D,20240627,000000,14.83,16.07,14.83,16.07,156264,0
+BMRC.US,D,20240628,000000,16.26,16.38,15.9501,16.19,944426,0
+BMRC.US,D,20240701,000000,16.25,16.59,16.165,16.46,95094,0
+BMRC.US,D,20240702,000000,16.56,16.615,16.36,16.54,51234,0
+BMRC.US,D,20240703,000000,16.58,16.58,16.08,16.27,46945,0
+BMRC.US,D,20240705,000000,16.18,16.25,15.93,16,89735,0
+BMRC.US,D,20240708,000000,16.27,16.49,16.205,16.36,79820,0
+BMRC.US,D,20240709,000000,16.41,16.55,16.205,16.5,30565,0
+BMRC.US,D,20240710,000000,16.46,17.5,16.42,17.4,145916,0
+BMRC.US,D,20240711,000000,17.91,18.67,17.91,18.64,80469,0
+BMRC.US,D,20240712,000000,18.69,19.11,18.535,18.97,104111,0
+BMRC.US,D,20240715,000000,19.23,20.4,19.2,20.05,164972,0
+BMRC.US,D,20240716,000000,20.17,21.25,19.765,21.17,150565,0
+BMRC.US,D,20240717,000000,20.61,21.75,20.6,21.33,203131,0
+BMRC.US,D,20240718,000000,21.07,21.56,20.51,20.85,106776,0
+BMRC.US,D,20240719,000000,20.84,21.14,20.47,20.51,51959,0
+BMRC.US,D,20240722,000000,20.43,21.11,20.1219,20.86,87813,0
+BMRC.US,D,20240723,000000,20.68,21.74,20.68,21.45,95531,0
+BMRC.US,D,20240724,000000,21.28,22.21,21.16,21.21,112126,0
+BMRC.US,D,20240725,000000,21.27,22.23,21.055,22.02,110431,0
+BMRC.US,D,20240726,000000,22.32,22.37,21.805,22.35,67058,0
+BMRC.US,D,20240729,000000,20.02,20.98,19.52,19.61,152378,0
+BMRC.US,D,20240730,000000,19.66,21.49,19.39,21.32,174524,0
+BMRC.US,D,20240731,000000,21.29,21.29,20.16,20.31,166213,0
+BMRC.US,D,20240801,000000,20.26,20.35,19.02,19.18,130179,0
+BMRC.US,D,20240802,000000,18.31,18.8964,18.235,18.69,106064,0
+BMRC.US,D,20240805,000000,17.67,18.52,16.97,17.91,163549,0
+BMRC.US,D,20240806,000000,17.92,18.38,17.745,18.07,91469,0
+BMRC.US,D,20240807,000000,18.29,18.35,18,18.06,140057,0
+BMRC.US,D,20240808,000000,18.1,18.16,17.89,18.06,70333,0
+BMRC.US,D,20240809,000000,18.02,18.09,17.75,17.98,70666,0
+BMRC.US,D,20240812,000000,18.12,18.12,17.65,17.68,74867,0
+BMRC.US,D,20240813,000000,17.58,18.57,17.37,18.36,97763,0
+BMRC.US,D,20240814,000000,18.51,18.66,18.05,18.3,53889,0
+BMRC.US,D,20240815,000000,18.79,19.44,18.685,19.11,81558,0
+BMRC.US,D,20240816,000000,19.01,19.68,19.01,19.4,62836,0
+BMRC.US,D,20240819,000000,19.41,19.53,19.265,19.51,64092,0
+BMRC.US,D,20240820,000000,19.52,19.55,18.8,18.8,65144,0
+BMRC.US,D,20240821,000000,18.95,19.41,18.62,19.4,144328,0
+BMRC.US,D,20240822,000000,19.35,19.62,19.265,19.54,100068,0
+BMRC.US,D,20240823,000000,19.78,20.74,19.675,20.49,109206,0
+BMRC.US,D,20240826,000000,20.82,20.995,20.4,20.63,101644,0
+BMRC.US,D,20240827,000000,20.49,20.625,20.22,20.52,66463,0
+BMRC.US,D,20240828,000000,20.39,20.95,20.39,20.63,56728,0
+BMRC.US,D,20240829,000000,20.9,21.25,20.56,21.17,70359,0
+BMRC.US,D,20240830,000000,21.133,21.45,21.045,21.39,77632,0
+BMRC.US,D,20240903,000000,21.22,21.6,21.21,21.3,89786,0
+BMRC.US,D,20240904,000000,21.305,21.45,20.805,21.13,94984,0
+BMRC.US,D,20240905,000000,21.36,21.36,20.7,20.89,106407,0
+BMRC.US,D,20240906,000000,20.96,21.19,20.65,20.8,96618,0
+BMRC.US,D,20240909,000000,20.84,21.115,20.73,20.88,108110,0
+BMRC.US,D,20240910,000000,20.81,20.98,20.19,20.59,55610,0
+BMRC.US,D,20240911,000000,20.31,20.31,19.689,19.8,57158,0
+BMRC.US,D,20240912,000000,19.94,20,19.57,19.74,56733,0
+BMRC.US,D,20240913,000000,20.11,20.57,19.99,20.54,43253,0
+BMRC.US,D,20240916,000000,20.54,20.68,20.389,20.43,33079,0
+BMRC.US,D,20240917,000000,20.6,21.11,20.33,20.53,50382,0
+BMRC.US,D,20240918,000000,20.5,21.43,20.33,20.41,96825,0
+BMRC.US,D,20240919,000000,20.99,21.47,20.425,21.32,224476,0
+BMRC.US,D,20240920,000000,21.14,21.14,20.6,20.72,186904,0
+BMRC.US,D,20240923,000000,20.76,20.76,20.21,20.46,43654,0
+BMRC.US,D,20240924,000000,20.49,20.66,19.95,20,73615,0
+BMRC.US,D,20240925,000000,19.98,19.98,19.56,19.59,81552,0
+BMRC.US,D,20240926,000000,19.85,19.95,19.51,19.58,58199,0
+BMRC.US,D,20240927,000000,19.86,19.92,19.53,19.69,34811,0
+BMRC.US,D,20240930,000000,19.54,20.13,19.5034,20.09,46987,0
+BMRC.US,D,20241001,000000,19.96,19.96,19.13,19.26,65315,0
+BMRC.US,D,20241002,000000,19.24,19.54,19.11,19.46,52965,0
+BMRC.US,D,20241003,000000,19.39,19.81,19.18,19.67,158476,0
+BMRC.US,D,20241004,000000,19.86,20.27,19.63,20.15,101785,0
+BMRC.US,D,20241007,000000,20.01,20.25,19.89,20.06,65461,0
+BMRC.US,D,20241008,000000,20.13,20.21,19.99,20,30623,0
+BMRC.US,D,20241009,000000,19.94,20.495,19.68,20.11,57023,0
+BMRC.US,D,20241010,000000,20.19,21.1823,20.19,21.13,82770,0
+BMRC.US,D,20241011,000000,21.24,21.9,21.155,21.81,65275,0
+BMRC.US,D,20241014,000000,21.8,22.12,21.54,21.8,46490,0
+BMRC.US,D,20241015,000000,21.95,22.66,21.86,22.08,129257,0
+BMRC.US,D,20241016,000000,22.39,22.775,22.1329,22.32,188061,0
+BMRC.US,D,20241017,000000,22.39,22.81,22.245,22.75,122867,0
+BMRC.US,D,20241018,000000,22.8,23,22.11,22.15,55185,0
+BMRC.US,D,20241021,000000,22.12,22.12,21.29,21.33,89191,0
+BMRC.US,D,20241022,000000,21.35,21.71,21.27,21.64,34183,0
+BMRC.US,D,20241023,000000,21.49,21.89,21.36,21.73,69981,0
+BMRC.US,D,20241024,000000,21.68,21.99,21.02,21.94,55749,0
+BMRC.US,D,20241025,000000,22.04,22.04,21.59,21.8,78787,0
+BMRC.US,D,20241028,000000,22.2,22.88,20.27,22.73,60628,0
+BMRC.US,D,20241029,000000,22.74,23.075,22.5948,22.9,60389,0
+BMRC.US,D,20241030,000000,22.78,23.35,22.71,22.73,74708,0
+BMRC.US,D,20241031,000000,22.88,22.88,22.21,22.21,46664,0
+BMRC.US,D,20241101,000000,22.45,22.57,21.931,22.14,36311,0
+BMRC.US,D,20241104,000000,22.13,22.255,21.72,22.01,54120,0
+BMRC.US,D,20241105,000000,22.06,22.525,21.92,22.49,45104,0
+BMRC.US,D,20241106,000000,24.37,26.19,24.09,26.06,125932,0
+BMRC.US,D,20241107,000000,25.69,25.69,22.97,24.87,122884,0
+BMRC.US,D,20241108,000000,25,25.33,24.9,25.27,57883,0
+BMRC.US,D,20241111,000000,25.86,26.4,25.6,26.32,52584,0
+BMRC.US,D,20241112,000000,26.26,26.67,26.005,26.15,73528,0
+BMRC.US,D,20241113,000000,26.54,26.8,26.005,26.2,81040,0
+BMRC.US,D,20241114,000000,26.43,26.94,26.18,26.57,86559,0
+BMRC.US,D,20241115,000000,26.7,26.75,26.01,26.22,49665,0
+BMRC.US,D,20241118,000000,26.22,26.34,25.65,25.91,64587,0
+BMRC.US,D,20241119,000000,25.52,26.025,25.52,25.99,46943,0
+BMRC.US,D,20241120,000000,25.93,25.93,25.19,25.55,44647,0
+BMRC.US,D,20241121,000000,25.74,26.105,25.4,25.705,54328,0
+BMRC.US,D,20241122,000000,25.82,26.295,25.745,26.22,56214,0
+BMRC.US,D,20241125,000000,26.56,27.11,26.21,26.33,50066,0
+BMRC.US,D,20241126,000000,26.29,26.37,25.665,25.67,54774,0
+BMRC.US,D,20241127,000000,25.97,26.12,25.54,25.59,28399,0
+BMRC.US,D,20241129,000000,25.89,25.96,25.09,25.28,36744,0
+BMRC.US,D,20241202,000000,25.45,25.76,24.99,25.6,45978,0
+BMRC.US,D,20241203,000000,25.63,25.65,25.07,25.2,32296,0
+BMRC.US,D,20241204,000000,25.2,25.47,24.8,25.24,44146,0
+BMRC.US,D,20241205,000000,25.34,25.53,24.93,25.06,36980,0
+BMRC.US,D,20241206,000000,25.15,25.15,24.76,24.81,29468,0
+BMRC.US,D,20241209,000000,25.16,25.16,24.46,24.48,48383,0
+BMRC.US,D,20241210,000000,24.63,25.38,24.41,24.95,43677,0
+BMRC.US,D,20241211,000000,25,25.46,24.795,25.06,77590,0
+BMRC.US,D,20241212,000000,24.95,25.2,24.62,24.78,50501,0
+BMRC.US,D,20241213,000000,24.74,24.9,24.46,24.75,27931,0
+BMRC.US,D,20241216,000000,24.78,24.9961,24.61,24.83,35221,0
+BMRC.US,D,20241217,000000,24.73,24.975,24.39,24.6,56624,0
+BMRC.US,D,20241218,000000,24.86,24.94,22.95,23.44,97692,0
+BMRC.US,D,20241219,000000,23.85,24.5,23.08,23.15,52740,0
+BMRC.US,D,20241220,000000,22.91,24.29,22.91,24.07,183410,0
+BMRC.US,D,20241223,000000,23.84,24.1,23.48,23.65,49532,0
+BMRC.US,D,20241224,000000,24.1,24.34,23.2,23.87,19729,0
+BMRC.US,D,20241226,000000,23.69,24.05,23.5,23.89,30721,0
+BMRC.US,D,20241227,000000,23.73,24.495,23.22,23.52,39699,0
+BMRC.US,D,20241230,000000,23.35,23.7,22.87,23.44,44004,0
+BMRC.US,D,20241231,000000,23.49,23.98,22.5601,23.77,55209,0
+BMRC.US,D,20250102,000000,24.06,24.06,23.2651,23.51,49303,0
+BMRC.US,D,20250103,000000,23.56,23.8893,23.105,23.52,41403,0
+BMRC.US,D,20250106,000000,23.49,23.8,23.45,23.54,41175,0
+BMRC.US,D,20250107,000000,23.61,23.75,23.045,23.2,48361,0
+BMRC.US,D,20250108,000000,23,23.25,22.94,23.08,29912,0
+BMRC.US,D,20250110,000000,22.71,22.9,21.99,22.31,108990,0
+BMRC.US,D,20250113,000000,22.14,22.65,21.84,22.64,36981,0
+BMRC.US,D,20250114,000000,22.77,23.2587,22.445,23.1,45873,0
+BMRC.US,D,20250115,000000,23.84,24,23.19,23.54,32269,0
+BMRC.US,D,20250116,000000,23.53,23.66,23.1,23.32,37371,0
+BMRC.US,D,20250117,000000,23.49,24.2,23.22,23.43,42011,0
+BMRC.US,D,20250121,000000,23.65,24.625,23.58,23.7,41735,0
+BMRC.US,D,20250122,000000,23.52,24.26,23.2,23.34,61761,0
+BMRC.US,D,20250123,000000,23.26,23.8,23.26,23.58,43192,0
+BMRC.US,D,20250124,000000,23.41,24.15,23.41,23.99,55735,0
+BMRC.US,D,20250127,000000,24.4,25.545,23.76,25.34,82649,0
+BMRC.US,D,20250128,000000,25.08,25.25,24.27,24.58,113101,0
+BMRC.US,D,20250129,000000,24.29,25.47,24.175,24.99,50433,0
+BMRC.US,D,20250130,000000,25.39,25.69,24.95,25.17,43163,0
+BMRC.US,D,20250131,000000,25.08,25.63,24.92,25.27,51081,0
+BMRC.US,D,20250203,000000,24.845,25.1237,24.43,24.65,56567,0
+BMRC.US,D,20250204,000000,24.65,25.5,24.65,25.21,56569,0
+BMRC.US,D,20250205,000000,25.36,25.94,25.19,25.93,72124,0
+BMRC.US,D,20250206,000000,25.75,25.77,25.13,25.52,30364,0
+BMRC.US,D,20250207,000000,24.68,25.6,24.68,25.14,40863,0
+BMRC.US,D,20250210,000000,25.15,25.15,24.51,24.55,62145,0
+BMRC.US,D,20250211,000000,24.54,25.1,24.49,25.01,73693,0
+BMRC.US,D,20250212,000000,24.79,24.79,24.1,24.14,76098,0
+BMRC.US,D,20250213,000000,24.3,24.82,24.04,24.6,58534,0
+BMRC.US,D,20250214,000000,24.78,25.18,24.51,25.01,72517,0
+BMRC.US,D,20250218,000000,25.57,25.57,24.77,25.19,56641,0
+BMRC.US,D,20250219,000000,24.85,25.16,24.415,24.94,74095,0
+BMRC.US,D,20250220,000000,24.82,25.295,24.51,24.79,44387,0
+BMRC.US,D,20250221,000000,25,25.295,24.485,24.705,97352,0
+BMRC.US,D,20250224,000000,24.82,25.0099,24.465,24.54,122663,0
+BMRC.US,D,20250225,000000,24.95,25.04,24.42,24.79,89304,0
+BMRC.US,D,20250226,000000,24.89,25.12,24.2106,24.31,56207,0
+BMRC.US,D,20250227,000000,24.27,24.9,24.21,24.29,47561,0
+BMRC.US,D,20250228,000000,24.55,24.68,23.96,24.38,79345,0
+BMRC.US,D,20250303,000000,24.86,25.18,24.135,24.22,49271,0
+BMRC.US,D,20250304,000000,24.11,24.31,23.41,23.75,103570,0
+BMRC.US,D,20250305,000000,23.81,24.26,23.51,23.95,128689,0
+BMRC.US,D,20250306,000000,23.75,24.705,23.31,23.41,57393,0
+BMRC.US,D,20250307,000000,23.81,24.53,23.21,23.29,50569,0
+BMRC.US,D,20250310,000000,23.1,23.69,22.36,22.43,97200,0
+BMRC.US,D,20250311,000000,22.43,22.7,22.02,22.42,110340,0
+BMRC.US,D,20250312,000000,22.53,22.645,21.89,22.44,72655,0
+BMRC.US,D,20250313,000000,22.4,22.63,22.25,22.29,26121,0
+BMRC.US,D,20250314,000000,22.43,23.06,22.3269,22.63,34090,0
+BMRC.US,D,20250317,000000,22.47,22.74,22.28,22.35,53237,0
+BMRC.US,D,20250318,000000,22.21,22.4,22.1,22.4,72234,0
+BMRC.US,D,20250319,000000,22.39,23.11,22.37,22.69,51258,0
+BMRC.US,D,20250320,000000,22.9,23.11,22.46,22.46,38970,0
+BMRC.US,D,20250321,000000,22.26,24.24,22.0279,22.09,125258,0
+BMRC.US,D,20250324,000000,22.55,23.24,22.1801,22.825,61782,0
+BMRC.US,D,20250325,000000,22.87,22.875,22.15,22.52,54925,0
+BMRC.US,D,20250326,000000,22.61,22.655,22.145,22.45,36020,0
+BMRC.US,D,20250327,000000,22.44,22.94,22.33,22.46,37984,0
+BMRC.US,D,20250328,000000,22.38,22.9,21.555,21.97,73883,0
+BMRC.US,D,20250331,000000,21.76,22.67,21.755,22.07,153674,0
+BMRC.US,D,20250401,000000,22,22,21.51,21.9,48568,0
+BMRC.US,D,20250402,000000,21.65,22.5,21.595,22.12,52686,0
+BMRC.US,D,20250403,000000,22.25,22.3,19.93,19.94,64301,0
+BMRC.US,D,20250404,000000,19.32,20.095,19.135,20.03,103378,0
+BMRC.US,D,20250407,000000,19.38,21.64,19.26,20.47,131652,0
+BMRC.US,D,20250408,000000,20.92,20.92,19.84,20.21,111113,0
+BMRC.US,D,20250409,000000,19.79,21.44,19.61,20.97,107148,0
+BMRC.US,D,20250410,000000,20.71,20.71,19.39,19.65,78913,0
+BMRC.US,D,20250411,000000,19.4,20.125,19.145,19.85,68772,0
+BMRC.US,D,20250414,000000,19.75,20.09,19.27,19.92,98637,0
+BMRC.US,D,20250415,000000,19.32,20.62,19.32,20.52,66063,0
+BMRC.US,D,20250416,000000,20.37,20.68,20.08,20.33,66700,0
+BMRC.US,D,20250417,000000,20.33,20.52,20.2,20.29,96038,0
+BMRC.US,D,20250421,000000,20.02,20.285,19.67,19.86,121881,0
+BMRC.US,D,20250422,000000,20.16,20.86,19.795,20.76,128315,0
+BMRC.US,D,20250423,000000,21.96,21.96,20.625,21.08,101314,0
+BMRC.US,D,20250424,000000,21.05,21.19,20.78,21.03,93760,0
+BMRC.US,D,20250425,000000,20.79,20.92,20.4,20.82,126841,0
+BMRC.US,D,20250428,000000,20,21.07,19.74,20.97,100942,0
+BMRC.US,D,20250429,000000,20.83,21.1599,20.23,21,40304,0
+BMRC.US,D,20250430,000000,21.06,21.6,20.12,20.52,73911,0
+BMRC.US,D,20250501,000000,20.35,20.92,20.25,20.73,96932,0
+BMRC.US,D,20250502,000000,20.98,21.43,20.7763,21.36,53316,0
+BMRC.US,D,20250505,000000,21.11,21.58,21.11,21.25,58398,0
+BMRC.US,D,20250506,000000,20.97,21.36,20.797,21.16,56309,0
+BMRC.US,D,20250507,000000,21.22,21.51,21.03,21.06,79971,0
+BMRC.US,D,20250508,000000,21.13,21.35,20.75,21.16,70752,0
+BMRC.US,D,20250509,000000,21.31,21.32,20.82,20.95,63401,0
+BMRC.US,D,20250512,000000,21.79,22.65,21.36,21.4,130313,0
+BMRC.US,D,20250513,000000,21.45,21.75,21.06,21.58,116671,0
+BMRC.US,D,20250514,000000,21.5,22.1,21.46,21.57,90100,0
+BMRC.US,D,20250515,000000,21.6,22.24,21.285,21.82,76384,0
+BMRC.US,D,20250516,000000,21.78,21.8,21.417,21.59,75355,0
+BMRC.US,D,20250519,000000,21.32,21.41,20.98,21.41,55228,0
+BMRC.US,D,20250520,000000,21.34,21.55,21.265,21.42,39193,0
+BMRC.US,D,20250521,000000,21.23,21.605,20.77,20.93,78115,0
+BMRC.US,D,20250522,000000,20.77,21.08,20.49,20.71,75249,0
+BMRC.US,D,20250523,000000,20.27,21.53,20.252,20.48,71561,0
+BMRC.US,D,20250527,000000,20.64,21.785,20.48,21.2,74068,0
+BMRC.US,D,20250528,000000,21.2,22.41,20.67,20.83,140956,0
+BMRC.US,D,20250529,000000,20.86,20.982,20.6218,20.86,88888,0
+BMRC.US,D,20250530,000000,20.76,21.4,20.76,21.31,107166,0
+BMRC.US,D,20250602,000000,21.21,21.64,20.775,21.38,214170,0
+BMRC.US,D,20250603,000000,21.36,21.89,21.35,21.86,128256,0
+BMRC.US,D,20250604,000000,21.85,21.975,21.58,21.68,101846,0
+BMRC.US,D,20250605,000000,21.66,21.8825,21.3601,21.5,170179,0
+BMRC.US,D,20250606,000000,21.88,22.4,21.87,22.35,104544,0
+BMRC.US,D,20250609,000000,22.49,22.82,22.32,22.81,94659,0
+BMRC.US,D,20250610,000000,22.87,23.15,22.7783,23.1,117615,0
+BMRC.US,D,20250611,000000,23.22,23.545,22.58,22.87,208635,0
+BMRC.US,D,20250612,000000,22.7,23.07,22.3,22.49,147881,0
+BMRC.US,D,20250613,000000,22.29,24,21.81,21.86,105347,0
+BMRC.US,D,20250616,000000,22.03,23.08,21.52,21.68,98208,0
+BMRC.US,D,20250617,000000,21.49,21.72,21.21,21.51,85608,0
+BMRC.US,D,20250618,000000,21.5,21.82,21.37,21.5,53797,0
+BMRC.US,D,20250620,000000,21.67,22.15,21.28,21.32,103733,0
+BMRC.US,D,20250623,000000,21.29,22.12,21.26,22.08,90137,0
+BMRC.US,D,20250624,000000,22.1,22.565,22.1,22.32,54176,0
+BMRC.US,D,20250625,000000,22.33,22.34,22.065,22.22,45647,0
+BMRC.US,D,20250626,000000,22.2,22.75,22.2,22.7,45074,0
+BMRC.US,D,20250627,000000,22.72,22.9189,22.48,22.7,533523,0
+BMRC.US,D,20250630,000000,22.74,23.06,22.68,22.84,173251,0
+BMRC.US,D,20250701,000000,22.71,24.08,22.54,24.05,179526,0
+BMRC.US,D,20250702,000000,24.36,25.4,24.305,25.39,310234,0
+BMRC.US,D,20250703,000000,25.63,26.01,25.57,25.7,128459,0
+BMRC.US,D,20250707,000000,25.51,25.87,25.235,25.37,88330,0
+BMRC.US,D,20250708,000000,25.54,25.81,25.3836,25.66,75246,0
+BMRC.US,D,20250709,000000,25.82,25.93,25.37,25.75,104935,0
+BMRC.US,D,20250710,000000,25.75,25.95,25.425,25.83,42646,0
+BMRC.US,D,20250711,000000,25.65,25.65,25.215,25.33,70179,0
+BMRC.US,D,20250714,000000,25.32,25.78,25.3,25.76,70333,0
+BMRC.US,D,20250715,000000,25.84,25.88,25.06,25.11,102960,0
+BMRC.US,D,20250716,000000,25.29,25.32,24.57,25.11,80720,0
+BMRC.US,D,20250717,000000,25.09,25.84,25.09,25.33,74954,0
+BMRC.US,D,20250718,000000,25.53,25.53,24.9,24.9,60254,0
+BMRC.US,D,20250721,000000,24.97,25.37,24.79,24.87,47049,0
+BMRC.US,D,20250722,000000,24.94,25.395,24.72,24.72,67219,0
+BMRC.US,D,20250723,000000,24.92,24.92,24.4101,24.56,38621,0
+BMRC.US,D,20250724,000000,24.42,24.42,23.8701,24.01,67139,0
+BMRC.US,D,20250725,000000,23.98,24.4,23.475,23.78,106524,0
+BMRC.US,D,20250728,000000,24.2,24.5,23,23.64,118138,0
+BMRC.US,D,20250729,000000,23.96,24.025,23.05,23.15,138906,0
+BMRC.US,D,20250730,000000,23.25,23.48,22.45,22.7,109159,0
+BMRC.US,D,20250731,000000,22.62,23.75,22.305,22.65,391596,0
+BMRC.US,D,20250801,000000,22.43,22.505,21.965,22.22,127423,0
+BMRC.US,D,20250804,000000,22.2,22.48,22.05,22.28,76937,0
+BMRC.US,D,20250805,000000,22.32,22.5,21.86,22.29,116132,0
+BMRC.US,D,20250806,000000,22.3,23.0825,22.09,22.35,100894,0
+BMRC.US,D,20250807,000000,22.23,22.27,21.785,21.87,90725,0
+BMRC.US,D,20250808,000000,22.02,22.3,21.77,22.19,68614,0
+BMRC.US,D,20250811,000000,22.21,22.475,21.99,22.42,54235,0
+BMRC.US,D,20250812,000000,22.62,23.13,22.54,23,91817,0
+BMRC.US,D,20250813,000000,23.22,23.545,23.06,23.4,71372,0
+BMRC.US,D,20250814,000000,23.12,24.35,22.86,23.24,80749,0
+BMRC.US,D,20250815,000000,23.31,23.31,22.62,22.69,78391,0
+BMRC.US,D,20250818,000000,22.54,22.82,22.54,22.82,34466,0
+BMRC.US,D,20250819,000000,22.85,23,22.75,22.9,83355,0
+BMRC.US,D,20250820,000000,22.98,23.22,22.71,23.06,259698,0
+BMRC.US,D,20250821,000000,22.92,23.085,22.82,22.925,38070,0
+BMRC.US,D,20250822,000000,23.07,24.38,22.9,24.25,143827,0
+BMRC.US,D,20250825,000000,24.13,24.23,23.97,24.01,61881,0
+BMRC.US,D,20250826,000000,24,24.5,23.89,24.39,49148,0
+BMRC.US,D,20250827,000000,24.34,24.76,24.34,24.6,53397,0
+BMRC.US,D,20250828,000000,24.82,24.82,24.305,24.48,65858,0
+BMRC.US,D,20250829,000000,24.54,24.7199,24.36,24.54,40491,0
+BMRC.US,D,20250902,000000,24.39,24.51,24.05,24.26,144711,0
+BMRC.US,D,20250903,000000,24.19,24.48,23.855,24.14,83313,0
+BMRC.US,D,20250904,000000,24.23,24.91,24.165,24.86,56867,0
+BMRC.US,D,20250905,000000,24.91,25.035,24.56,24.79,115564,0
+BMRC.US,D,20250908,000000,24.8,25.15,24.66,25.12,67483,0
+BMRC.US,D,20250909,000000,25.16,25.23,24.81,25.12,78638,0
+BMRC.US,D,20250910,000000,25.12,25.45,24.76,24.77,70160,0
+BMRC.US,D,20250911,000000,24.83,25.07,24.7,25.02,47334,0
+BMRC.US,D,20250912,000000,24.9,24.99,24.7,24.71,33870,0
+BMRC.US,D,20250915,000000,24.84,24.84,24.32,24.37,28808,0
+BMRC.US,D,20250916,000000,24.31,24.52,24.01,24.36,41738,0
+BMRC.US,D,20250917,000000,24.52,25.17,24.38,24.48,64592,0
+BMRC.US,D,20250918,000000,24.76,25.5,24.735,25.45,63242,0
+BMRC.US,D,20250919,000000,25.44,25.44,24.69,24.81,270847,0
+BMRC.US,D,20250922,000000,24.65,24.95,24.445,24.85,83342,0
+BMRC.US,D,20250923,000000,25.09,25.15,24.5,24.58,46802,0
+BMRC.US,D,20250924,000000,24.63,24.8,24.41,24.48,39145,0
+BMRC.US,D,20250925,000000,24.4,24.545,24.25,24.5,84047,0
+BMRC.US,D,20250926,000000,24.5,24.91,24.5,24.84,98933,0
+BMRC.US,D,20250929,000000,24.9,24.9,24.2401,24.3,55389,0
+BMRC.US,D,20250930,000000,24.25,24.85,24.04,24.28,63423,0
+BMRC.US,D,20251001,000000,24.11,24.23,23.7,24.12,60670,0
+BMRC.US,D,20251002,000000,24.1,24.42,23.6,23.69,53653,0
+BMRC.US,D,20251003,000000,23.84,24.15,23.755,23.82,55757,0
+BMRC.US,D,20251006,000000,24.05,24.56,23.825,24.36,129484,0
+BMRC.US,D,20251007,000000,24.36,24.63,24.08,24.11,109277,0
+BMRC.US,D,20251008,000000,24.3,24.3,23.9,24.02,54981,0
+BMRC.US,D,20251009,000000,23.95,24.05,23.63,23.76,50679,0
+BMRC.US,D,20251010,000000,23.9,24.095,22.89,22.89,84715,0
+BMRC.US,D,20251013,000000,23.2,23.22,22.905,23.15,35598,0
+BMRC.US,D,20251014,000000,23.03,24.41,22.91,24.2,63359,0
+BMRC.US,D,20251015,000000,24.37,24.42,23.7688,23.91,43386,0
+BMRC.US,D,20251016,000000,23.82,23.82,22.5,22.7,78549,0
+BMRC.US,D,20251017,000000,22.89,23,22.685,22.71,51660,0
+BMRC.US,D,20251020,000000,22.73,23.36,22.73,23.3,34740,0
+BMRC.US,D,20251021,000000,23.25,23.59,23.15,23.52,33930,0
+BMRC.US,D,20251022,000000,23.47,23.94,23.46,23.68,28520,0
+BMRC.US,D,20251023,000000,23.57,23.71,23.4,23.49,24383,0
+BMRC.US,D,20251024,000000,23.79,24.53,23.79,24.47,57938,0
+BMRC.US,D,20251027,000000,25.05,26.32,24.6775,25.66,157610,0
+BMRC.US,D,20251028,000000,25.72,26.31,25.1309,26.02,125070,0
+BMRC.US,D,20251029,000000,26.04,26.37,25.67,25.91,107541,0
+BMRC.US,D,20251030,000000,25.87,26.33,25.87,26.28,76500,0
+BMRC.US,D,20251031,000000,26.12,26.19,25.53,25.75,52272,0
+BMRC.US,D,20251103,000000,25.75,25.97,25.445,25.68,44518,0
+BMRC.US,D,20251104,000000,25.5,26.15,25.45,26.05,109077,0
+BMRC.US,D,20251105,000000,26.02,26.46,26,26.33,41970,0
+BMRC.US,D,20251106,000000,26.06,26.185,25.58,25.6,35679,0
+BMRC.US,D,20251107,000000,25.71,26.4,25.45,26.39,144705,0
+BMRC.US,D,20251110,000000,26.46,26.62,25.93,26.04,41233,0
+BMRC.US,D,20251111,000000,26.07,26.45,25.63,26.09,44186,0
+BMRC.US,D,20251112,000000,26.07,26.7,26,26.06,35359,0
+BMRC.US,D,20251113,000000,26,26.475,25.94,26.09,60676,0
+BMRC.US,D,20251114,000000,26.05,26.19,25.61,26.01,39742,0
+BMRC.US,D,20251117,000000,25.92,26.14,25.22,25.35,59810,0
+BMRC.US,D,20251118,000000,25.24,25.43,25,25.01,52417,0
+BMRC.US,D,20251119,000000,25,25.52,24.53,25.1,91359,0
+BMRC.US,D,20251120,000000,25.46,26.15,25.21,25.415,116278,0
+BMRC.US,D,20251121,000000,25.42,26.625,25.3,26.37,95396,0
+BMRC.US,D,20251124,000000,26.31,26.49,25.99,26.39,56506,0
+BMRC.US,D,20251125,000000,26.48,27.255,26.48,27.02,107325,0
+BMRC.US,D,20251126,000000,26.91,27.335,26.86,27.05,173285,0
+BMRC.US,D,20251128,000000,27.01,27.27,26.69,27.055,76989,0
+BMRC.US,D,20251201,000000,26.86,27.47,26.8,27.04,71758,0
+BMRC.US,D,20251202,000000,27.16,27.16,26.645,26.69,65394,0
+BMRC.US,D,20251203,000000,26.89,27.125,26.86,27.07,103570,0
+BMRC.US,D,20251204,000000,27.03,27.19,26.93,27.04,52899,0
+BMRC.US,D,20251205,000000,27.02,27.1,26.65,26.74,42952,0
+BMRC.US,D,20251208,000000,26.75,27.173,26.7,26.73,65653,0
+BMRC.US,D,20251209,000000,26.73,27.02,26.5201,26.69,93764,0
+BMRC.US,D,20251210,000000,26.68,28.07,26.68,27.92,299739,0
+BMRC.US,D,20251211,000000,27.83,28.48,27.21,27.53,102303,0
+BMRC.US,D,20251212,000000,27.67,27.91,27.26,27.91,92183,0
+BMRC.US,D,20251215,000000,28.06,28.21,27.615,27.81,62907,0
+BMRC.US,D,20251216,000000,27.99,28.13,27.75,27.83,72475,0
+BMRC.US,D,20251217,000000,27.82,28.28,27.14,27.67,72897,0
+BMRC.US,D,20251218,000000,27.85,28.26,27.43,27.95,77078,0
+BMRC.US,D,20251219,000000,27.82,28.02,26.97,27.15,131770,0
+BMRC.US,D,20251222,000000,27.22,27.93,26.89,26.93,99613,0
+BMRC.US,D,20251223,000000,26.91,27.55,26.57,26.6,68000,0
+BMRC.US,D,20251224,000000,26.59,26.89,26.51,26.62,89753,0
+BMRC.US,D,20251226,000000,26.68,27.385,26.46,26.59,43431,0
+BMRC.US,D,20251229,000000,26.55,26.6,26.22,26.4,98811,0
+BMRC.US,D,20251230,000000,26.4,26.55,25.795,26.375,53114,0
+BMRC.US,D,20251231,000000,26.51,26.51,25.92,26.01,71190,0
+BMRC.US,D,20260102,000000,26.15,26.44,25.6,25.79,62017,0
+BMRC.US,D,20260105,000000,25.74,26.9,25.74,26.36,147552,0
+BMRC.US,D,20260106,000000,26.24,26.32,25.95,26.27,59395,0
+BMRC.US,D,20260107,000000,26.25,26.25,25.76,26,65953,0
+BMRC.US,D,20260108,000000,25.81,26.91,25.81,26.45,157035,0
+BMRC.US,D,20260109,000000,26.36,26.9,25.985,26.03,78689,0
+BMRC.US,D,20260112,000000,25.81,26.1799,25.71,25.84,84643,0
+BMRC.US,D,20260113,000000,25.84,26.68,25.51,25.8,109893,0
+BMRC.US,D,20260114,000000,25.61,26.49,25.61,26.35,140176,0
+BMRC.US,D,20260115,000000,26.35,27.2,25.79,26.91,216030,0
+BMRC.US,D,20260116,000000,26.81,27.14,26.67,26.8,76886,0
+BMRC.US,D,20260120,000000,26.26,26.75,26.1506,26.36,66210,0
+BMRC.US,D,20260121,000000,26.48,27.7,26.48,27.67,76634,0
+BMRC.US,D,20260122,000000,27.67,28.23,27.0915,27.51,110577,0
+BMRC.US,D,20260123,000000,27.36,27.71,26.3,26.42,66243,0
+BMRC.US,D,20260126,000000,27,27.81,26.44,27.41,95495,0
+BMRC.US,D,20260127,000000,27.5,27.7,26.66,26.66,134535,0
+BMRC.US,D,20260128,000000,26.7,27.08,25.99,26.05,116064,0
+BMRC.US,D,20260129,000000,26.29,27.1305,26.12,26.65,125856,0
+BMRC.US,D,20260130,000000,26.5,27.02,26.04,26.85,140911,0
+BMRC.US,D,20260202,000000,26.95,27.7241,26.81,27.41,94419,0
+BMRC.US,D,20260203,000000,27.42,28.1799,26.925,27.16,129154,0
+BMRC.US,D,20260204,000000,27.48,28.01,27.48,27.58,132752,0
+BMRC.US,D,20260205,000000,27.35,27.6,26.64,26.83,77707,0
+BMRC.US,D,20260206,000000,26.99,27.4505,26.99,27.4,107978,0
+BMRC.US,D,20260209,000000,27.42,27.8455,27.205,27.61,102762,0
+BMRC.US,D,20260210,000000,27.61,28.26,27.49,27.53,140530,0
+BMRC.US,D,20260211,000000,27.71,27.87,27.21,27.25,76839,0
+BMRC.US,D,20260212,000000,27.61,28.04,26.76,27.29,136142,0
+BMRC.US,D,20260213,000000,27.31,27.53,26.95,27.24,89500,0
+BMRC.US,D,20260217,000000,27.35,27.82,27.15,27.43,71248,0
+BMRC.US,D,20260218,000000,27.45,27.79,26.85,26.98,126139,0
diff --git a/daily/us/nasdaq stocks/1/bnbx.us.txt b/daily/us/nasdaq stocks/1/bnbx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c61b206a8441c2bb352a28375e002f86bd8916d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bnbx.us.txt	
@@ -0,0 +1,5599 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNBX.US,D,20030716,000000,97218000,100818750,97218000,97218000,0,0
+BNBX.US,D,20030725,000000,97218750,99018750,88217250,93618000,0,0
+BNBX.US,D,20030728,000000,97219500,99019500,88217250,90378000,0,0
+BNBX.US,D,20030729,000000,93258000,97218750,92898000,93618000,0,0
+BNBX.US,D,20030730,000000,91817250,99018000,88216500,97218000,0,0
+BNBX.US,D,20030731,000000,99018750,99018750,86416500,95418000,0,0
+BNBX.US,D,20030815,000000,95418000,97218000,95418000,97218000,0,0
+BNBX.US,D,20030818,000000,88218000,90018000,88218000,88218000,0,0
+BNBX.US,D,20030819,000000,93618750,93618750,90738000,91098000,0,0
+BNBX.US,D,20030821,000000,88218000,90378000,88218000,90018000,0,0
+BNBX.US,D,20030825,000000,88577250,93618750,88217250,90738000,0,0
+BNBX.US,D,20030826,000000,91097250,95418000,90017250,95418000,0,0
+BNBX.US,D,20030827,000000,92178000,92178000,89658000,90378000,0,0
+BNBX.US,D,20030829,000000,97218000,100818750,95418000,95418000,0,0
+BNBX.US,D,20030902,000000,98658750,98658750,95418000,95418000,0,0
+BNBX.US,D,20030903,000000,91098000,91458000,90018000,90018000,0.0000666666667,0
+BNBX.US,D,20030904,000000,91098000,93618000,90378000,92178000,0.0000666666667,0
+BNBX.US,D,20030905,000000,95418750,95418750,90018000,90018000,0,0
+BNBX.US,D,20030908,000000,90018000,90018000,90018000,90018000,0,0
+BNBX.US,D,20030909,000000,90018000,91818000,90018000,91818000,0,0
+BNBX.US,D,20030910,000000,93618750,95419500,88218000,88218000,0,0
+BNBX.US,D,20030911,000000,97219500,97219500,90018000,90018000,0,0
+BNBX.US,D,20030915,000000,91817250,95418000,88216500,95418000,0,0
+BNBX.US,D,20030919,000000,97218000,97218000,95418000,95418000,0,0
+BNBX.US,D,20030923,000000,91818000,93618000,90017250,93618000,0,0
+BNBX.US,D,20030924,000000,93618000,93618000,93618000,93618000,0,0
+BNBX.US,D,20030925,000000,91818000,91818000,90018000,90018000,0,0
+BNBX.US,D,20031001,000000,90018000,99019500,90018000,90018000,0,0
+BNBX.US,D,20031002,000000,93618750,99020250,88218000,88218000,0,0
+BNBX.US,D,20031003,000000,95418000,95418000,88216500,95418000,0,0
+BNBX.US,D,20031006,000000,91458000,93618750,90018000,90378000,0,0
+BNBX.US,D,20031010,000000,88218000,95418750,88218000,90018000,0,0
+BNBX.US,D,20031021,000000,90017250,96138750,90017250,93618000,0,0
+BNBX.US,D,20031022,000000,91818000,96499500,88218000,90018000,0.0000666666667,0
+BNBX.US,D,20031023,000000,90017250,96498000,90017250,95418000,0,0
+BNBX.US,D,20031024,000000,96498000,100098750,96498000,97938000,0,0
+BNBX.US,D,20031027,000000,97221750,106944000,97221750,106224000,0.0000666666667,0
+BNBX.US,D,20031028,000000,108023250,117024750,106222500,113064000,0,0
+BNBX.US,D,20031029,000000,113424000,118824750,111623250,115224000,0,0
+BNBX.US,D,20031030,000000,118825500,118825500,111624000,113424000,0,0
+BNBX.US,D,20031031,000000,115225500,115225500,108023250,109824000,0,0
+BNBX.US,D,20031103,000000,111624750,115225500,93621000,108024000,0,0
+BNBX.US,D,20031104,000000,108023250,113424000,93620250,111624000,0,0
+BNBX.US,D,20031105,000000,110904000,113424750,102622500,109824000,0.0000666666667,0
+BNBX.US,D,20031106,000000,108024000,109824750,104423250,106584000,0,0
+BNBX.US,D,20031107,000000,108024000,113425500,106223250,108384000,0,0
+BNBX.US,D,20031110,000000,108022500,118824750,108022500,115224000,0,0
+BNBX.US,D,20031111,000000,120626250,124227000,111624000,111624000,0,0
+BNBX.US,D,20031112,000000,115223250,124224750,114862500,120624000,0,0
+BNBX.US,D,20031113,000000,121344000,126024750,119544000,120624000,0,0
+BNBX.US,D,20031114,000000,118823250,126024000,118823250,124224000,0,0
+BNBX.US,D,20031117,000000,126025500,126025500,117744000,118464000,0,0
+BNBX.US,D,20031118,000000,121704000,123144000,118823250,122424000,0,0
+BNBX.US,D,20031119,000000,123504000,124224750,120984000,122064000,0,0
+BNBX.US,D,20031120,000000,120984750,122424750,117024000,118464000,0,0
+BNBX.US,D,20031121,000000,118463250,122424000,118463250,120624000,0,0
+BNBX.US,D,20031124,000000,119903250,126024000,119903250,124224000,0,0
+BNBX.US,D,20031125,000000,126024000,127104000,117022500,126024000,0,0
+BNBX.US,D,20031201,000000,122424000,122424000,118823250,122424000,0,0
+BNBX.US,D,20031202,000000,122424000,122424000,113422500,121704000,0,0
+BNBX.US,D,20031203,000000,117023250,126024750,117023250,120624000,0,0
+BNBX.US,D,20031204,000000,122424000,127104750,120624000,122424000,0,0
+BNBX.US,D,20031205,000000,118824000,120624750,117024000,117744000,0,0
+BNBX.US,D,20031208,000000,117024000,118824000,117024000,117024000,0,0
+BNBX.US,D,20031209,000000,117025500,118826250,109824000,109824000,0,0
+BNBX.US,D,20031210,000000,115224000,115224000,113424000,114504000,0,0
+BNBX.US,D,20031211,000000,115224000,117024000,113783250,115944000,0,0
+BNBX.US,D,20031212,000000,122424000,127464750,118823250,124224000,0,0
+BNBX.US,D,20031215,000000,124226250,124226250,114504000,114504000,0,0
+BNBX.US,D,20031216,000000,114504750,118825500,108023250,110184000,0,0
+BNBX.US,D,20031217,000000,113424000,118825500,111624000,111624000,0,0
+BNBX.US,D,20031219,000000,111624750,111624750,108023250,109824000,0,0
+BNBX.US,D,20031222,000000,108023250,111624750,95421000,109824000,0,0
+BNBX.US,D,20031223,000000,109824750,109824750,108024000,108024000,0,0
+BNBX.US,D,20031224,000000,102618000,102618000,100818000,100818000,0,0
+BNBX.US,D,20031229,000000,102622500,108024000,97221750,108024000,0,0
+BNBX.US,D,20031231,000000,108024000,109824750,108024000,108024000,0,0
+BNBX.US,D,20040102,000000,113059500,113059500,102618000,102618000,0,0
+BNBX.US,D,20040105,000000,108024000,113425500,106223250,108024000,0,0
+BNBX.US,D,20040106,000000,108024000,115225500,104423250,108024000,0,0
+BNBX.US,D,20040107,000000,111624750,111624750,108024000,108744000,0,0
+BNBX.US,D,20040109,000000,108023250,109824000,108023250,109824000,0,0
+BNBX.US,D,20040112,000000,111625500,111625500,106224000,106224000,0,0
+BNBX.US,D,20040114,000000,106223250,111624750,102622500,109824000,0,0
+BNBX.US,D,20040115,000000,111624750,112344750,108023250,109824000,0,0
+BNBX.US,D,20040116,000000,111264000,113424000,108743250,112344000,0,0
+BNBX.US,D,20040120,000000,108744000,112344750,106223250,108024000,0,0
+BNBX.US,D,20040121,000000,109824750,110544750,104423250,106224000,0,0
+BNBX.US,D,20040122,000000,104423250,109824750,104423250,108024000,0,0
+BNBX.US,D,20040123,000000,106943250,111624750,106943250,109824000,0,0
+BNBX.US,D,20040126,000000,111624750,111624750,106943250,108744000,0,0
+BNBX.US,D,20040127,000000,109824750,111624750,106944000,108024000,0,0
+BNBX.US,D,20040128,000000,109824750,111624750,106223250,108024000,0,0
+BNBX.US,D,20040129,000000,106223250,109824750,106223250,108024000,0,0
+BNBX.US,D,20040130,000000,111621750,126024750,108021000,123504000,0.0000666666667,0
+BNBX.US,D,20040202,000000,126024750,127824750,118103250,122424000,0.0000666666667,0
+BNBX.US,D,20040203,000000,122426250,122426250,108022500,113424000,0.0000666666667,0
+BNBX.US,D,20040204,000000,119544750,119544750,115944000,117024000,0,0
+BNBX.US,D,20040205,000000,118824000,120624000,115223250,119544000,0,0
+BNBX.US,D,20040206,000000,117023250,120624000,116303250,120624000,0.0000666666667,0
+BNBX.US,D,20040209,000000,120264000,120984750,114143250,118824000,0,0
+BNBX.US,D,20040210,000000,113424000,118824750,113424000,114144000,0,0
+BNBX.US,D,20040211,000000,117024750,117744750,112704000,112704000,0.0000666666667,0
+BNBX.US,D,20040212,000000,113424000,116304000,111623250,114504000,0,0
+BNBX.US,D,20040213,000000,112704000,117024750,111624000,113424000,0,0
+BNBX.US,D,20040217,000000,113424000,113424000,111624000,111624000,0,0
+BNBX.US,D,20040218,000000,111624750,113424750,108744000,108744000,0,0
+BNBX.US,D,20040219,000000,106582500,117024750,106582500,112344000,0.0000666666667,0
+BNBX.US,D,20040220,000000,114504000,115224000,112344000,114144000,0,0
+BNBX.US,D,20040223,000000,113425500,113425500,107664000,108024000,0,0
+BNBX.US,D,20040224,000000,110184000,112704750,107303250,109104000,0,0
+BNBX.US,D,20040225,000000,112704750,112704750,108024000,108024000,0,0
+BNBX.US,D,20040226,000000,109824000,112704750,108744000,109464000,0,0
+BNBX.US,D,20040227,000000,109104000,111624750,108024000,108024000,0.0000666666667,0
+BNBX.US,D,20040301,000000,108384000,109824000,108024000,109104000,0,0
+BNBX.US,D,20040302,000000,108383250,111624000,106222500,111624000,0,0
+BNBX.US,D,20040303,000000,108024000,110184000,108024000,109464000,0.0000666666667,0
+BNBX.US,D,20040304,000000,109104000,110544750,107304000,108024000,0,0
+BNBX.US,D,20040305,000000,108384000,109824750,106223250,108024000,0.0001333333334,0
+BNBX.US,D,20040308,000000,108744000,111624750,108024000,108744000,0.0000666666667,0
+BNBX.US,D,20040309,000000,108018750,108378750,100817250,104778000,0,0
+BNBX.US,D,20040310,000000,108024000,109104000,106944000,108024000,0,0
+BNBX.US,D,20040311,000000,101902500,108024000,101902500,108024000,0,0
+BNBX.US,D,20040312,000000,104423250,108024000,100822500,108024000,0,0
+BNBX.US,D,20040315,000000,100818000,106218750,97217250,100818000,0,0
+BNBX.US,D,20040316,000000,106219500,108019500,99018000,99018000,0,0
+BNBX.US,D,20040317,000000,102619500,106219500,95418000,96498000,0.0000666666667,0
+BNBX.US,D,20040318,000000,95418000,104420250,81015750,93618000,0,0
+BNBX.US,D,20040319,000000,99019500,99019500,90018000,91818000,0,0
+BNBX.US,D,20040322,000000,81018000,81378000,81018000,81378000,0,0
+BNBX.US,D,20040323,000000,81374250,88215750,68412000,68412000,0,0
+BNBX.US,D,20040324,000000,72016800,82819500,64815150,77058000,0.0000666666667,0
+BNBX.US,D,20040325,000000,75978000,82819500,75618000,75618000,0,0
+BNBX.US,D,20040326,000000,75614250,75614250,54370050,64812000,0.0000666666667,0
+BNBX.US,D,20040329,000000,68412300,70212600,63011400,66612000,0,0
+BNBX.US,D,20040330,000000,64810800,73812300,64810800,72012000,0,0
+BNBX.US,D,20040331,000000,79216500,88938750,75615750,86418000,0,0
+BNBX.US,D,20040401,000000,88218000,88218000,82817250,86418000,0,0
+BNBX.US,D,20040402,000000,88218750,88218750,82818000,84618000,0,0
+BNBX.US,D,20040405,000000,86417250,91818000,75615000,90018000,0,0
+BNBX.US,D,20040406,000000,86418000,90019500,81017250,84618000,0,0
+BNBX.US,D,20040407,000000,88218750,91819500,81377250,84618000,0,0
+BNBX.US,D,20040408,000000,77417250,82818750,77417250,79218000,0,0
+BNBX.US,D,20040412,000000,82819500,84619500,77418000,77418000,0,0
+BNBX.US,D,20040413,000000,77772750,79213500,70211700,72012000,0,0
+BNBX.US,D,20040414,000000,72012900,73813350,64811700,66612000,0,0
+BNBX.US,D,20040415,000000,68411400,81013500,65170800,72012000,0,0
+BNBX.US,D,20040416,000000,77413500,77413500,70212000,70212000,0,0
+BNBX.US,D,20040419,000000,73813050,75613500,66611850,67692000,0,0
+BNBX.US,D,20040420,000000,67692150,68412300,66612000,66612000,0,0
+BNBX.US,D,20040421,000000,66612900,68413350,52210200,61572000,0,0
+BNBX.US,D,20040422,000000,66612600,73453950,58331100,63012000,0,0
+BNBX.US,D,20040423,000000,63013200,63013200,57612000,57612000,0,0
+BNBX.US,D,20040426,000000,57612000,66613800,57612000,57612000,0,0
+BNBX.US,D,20040427,000000,59411700,61212000,54010500,61212000,0,0
+BNBX.US,D,20040428,000000,57612300,57612300,55812000,55812000,0,0
+BNBX.US,D,20040429,000000,57612000,57612000,54371400,57612000,0,0
+BNBX.US,D,20040430,000000,57612000,57612000,54011250,57612000,0,0
+BNBX.US,D,20040503,000000,57613800,57613800,48611550,50412000,0,0
+BNBX.US,D,20040504,000000,50412000,52212450,50412000,50412000,0,0
+BNBX.US,D,20040505,000000,54013350,54013350,48612000,48612000,0,0
+BNBX.US,D,20040506,000000,48611550,50412000,48611550,50412000,0,0
+BNBX.US,D,20040507,000000,48611550,50412000,43210200,50412000,0,0
+BNBX.US,D,20040510,000000,46810800,57613200,46810800,52212000,0,0
+BNBX.US,D,20040511,000000,52211400,55812300,46810200,54732000,0,0
+BNBX.US,D,20040512,000000,54013350,54013350,46811550,48612000,0,0
+BNBX.US,D,20040514,000000,46089900,57612300,46089900,55812000,0,0
+BNBX.US,D,20040517,000000,54013350,54013350,45011100,48612000,0,0
+BNBX.US,D,20040518,000000,48612300,49692600,47172000,47172000,0,0
+BNBX.US,D,20040519,000000,51132150,63015000,50412000,50412000,0,0
+BNBX.US,D,20040520,000000,50411550,55812900,50411550,52212000,0,0
+BNBX.US,D,20040521,000000,55812900,55812900,43209900,52212000,0,0
+BNBX.US,D,20040524,000000,50411550,52212000,45010350,52212000,0,0
+BNBX.US,D,20040525,000000,50412000,50412000,43210350,50052000,0,0
+BNBX.US,D,20040526,000000,46812000,50052900,45011550,46812000,0,0
+BNBX.US,D,20040527,000000,46811850,48612300,46811850,47172000,0,0
+BNBX.US,D,20040528,000000,46806750,46806750,39605700,41406000,0,0
+BNBX.US,D,20040601,000000,43207200,43207200,30605100,36006000,0.0001333333334,0
+BNBX.US,D,20040602,000000,36366300,37806600,32765700,34206000,0.0000666666667,0
+BNBX.US,D,20040603,000000,35286000,35646000,33845700,35286000,0.0000666666667,0
+BNBX.US,D,20040604,000000,35285850,37086150,35285850,36366000,0.0000666666667,0
+BNBX.US,D,20040607,000000,36006150,36366300,34926000,34926000,0,0
+BNBX.US,D,20040608,000000,34566150,34566150,33846000,33846000,0,0
+BNBX.US,D,20040609,000000,33845850,35286150,33485850,34566000,0,0
+BNBX.US,D,20040610,000000,33486150,33486150,32406000,32406000,0,0
+BNBX.US,D,20040614,000000,33846300,33846300,30965850,32046000,0,0
+BNBX.US,D,20040615,000000,32406150,32406150,30966000,31326000,0,0
+BNBX.US,D,20040616,000000,32406000,32406000,32406000,32406000,0,0
+BNBX.US,D,20040617,000000,32406150,33486300,31686000,31686000,0,0
+BNBX.US,D,20040618,000000,30966000,32406300,30606000,30606000,0,0
+BNBX.US,D,20040621,000000,30605850,32406150,30605850,31686000,0,0
+BNBX.US,D,20040622,000000,32406150,32766300,30605850,31326000,0,0
+BNBX.US,D,20040623,000000,30607050,30607050,25926000,25926000,0.0000666666667,0
+BNBX.US,D,20040624,000000,27005250,32406300,25565100,30606000,0.0000666666667,0
+BNBX.US,D,20040625,000000,31685850,32406000,30605700,32406000,0.0000666666667,0
+BNBX.US,D,20040628,000000,32046300,32406450,28805700,30246000,0,0
+BNBX.US,D,20040629,000000,29525700,30606000,28445550,30606000,0,0
+BNBX.US,D,20040630,000000,28805550,31326000,28805550,30966000,0,0
+BNBX.US,D,20040701,000000,31326450,31326450,28445850,29166000,0,0
+BNBX.US,D,20040702,000000,29885850,31686300,29885850,30606000,0,0
+BNBX.US,D,20040706,000000,30606000,31686300,29885850,30606000,0,0
+BNBX.US,D,20040707,000000,28806000,29166000,23404800,28806000,0.0000666666667,0
+BNBX.US,D,20040708,000000,27726450,27726450,23045400,25926000,0,0
+BNBX.US,D,20040709,000000,25925100,30246000,25565100,30246000,0.0000666666667,0
+BNBX.US,D,20040712,000000,30607350,30607350,24846000,24846000,0.0000666666667,0
+BNBX.US,D,20040713,000000,24845400,27366000,24845400,27366000,0,0
+BNBX.US,D,20040714,000000,27005700,28446000,27005700,28086000,0.0000666666667,0
+BNBX.US,D,20040715,000000,28086300,28086300,26285850,27006000,0,0
+BNBX.US,D,20040716,000000,27006000,27006000,26646000,26646000,0,0
+BNBX.US,D,20040719,000000,28446600,28446600,25206000,25566000,0,0
+BNBX.US,D,20040720,000000,27006150,28446450,24125550,26286000,0,0
+BNBX.US,D,20040721,000000,25205700,27006000,24485550,26646000,0,0
+BNBX.US,D,20040722,000000,25206450,27006900,23406000,23406000,0.0000666666667,0
+BNBX.US,D,20040723,000000,21605700,23406150,21605700,22686000,0,0
+BNBX.US,D,20040726,000000,22687800,23407950,16205550,17646000,0.0000666666667,0
+BNBX.US,D,20040727,000000,18005850,18726150,17285700,18366000,0.0000666666667,0
+BNBX.US,D,20040728,000000,18005850,18366000,17285700,18366000,0,0
+BNBX.US,D,20040729,000000,17646000,18006150,17285850,17646000,0,0
+BNBX.US,D,20040730,000000,19806150,20886450,18725700,19446000,0,0
+BNBX.US,D,20040802,000000,20166450,20166450,18726000,18726000,0,0
+BNBX.US,D,20040803,000000,18006600,19087050,15845850,16206000,0.0000666666667,0
+BNBX.US,D,20040804,000000,16205400,18006000,15485100,18006000,0.0000666666667,0
+BNBX.US,D,20040805,000000,18365550,19806000,17645400,19806000,0.0001333333334,0
+BNBX.US,D,20040806,000000,19805100,23046000,18724800,23046000,0.0000666666667,0
+BNBX.US,D,20040809,000000,23045700,24486000,21605250,24486000,0.0001333333334,0
+BNBX.US,D,20040810,000000,24844650,33126150,24844650,32406000,0.0001333333334,0
+BNBX.US,D,20040811,000000,32767350,32767350,26286000,26646000,0.0000666666667,0
+BNBX.US,D,20040812,000000,30245250,34566000,26284650,34206000,0.0001333333334,0
+BNBX.US,D,20040813,000000,31686450,34206900,25925250,29526000,0.0000666666667,0
+BNBX.US,D,20040816,000000,31327800,31327800,23405850,24126000,0.0000666666667,0
+BNBX.US,D,20040817,000000,25206000,28446600,23765550,25566000,0.0000666666667,0
+BNBX.US,D,20040818,000000,24125400,28086300,24125400,27006000,0,0
+BNBX.US,D,20040819,000000,28086150,28446300,23765250,27366000,0,0
+BNBX.US,D,20040820,000000,25925700,27726000,25205400,27726000,0,0
+BNBX.US,D,20040823,000000,25925850,27006000,25205700,26646000,0,0
+BNBX.US,D,20040824,000000,26646000,27726150,24485400,27006000,0.0000666666667,0
+BNBX.US,D,20040825,000000,25206450,25926600,21245400,23406000,0.0001333333334,0
+BNBX.US,D,20040826,000000,23406000,25206450,23406000,23406000,0,0
+BNBX.US,D,20040827,000000,24126300,25206600,21965700,23046000,0,0
+BNBX.US,D,20040830,000000,23406000,23406000,22685850,23406000,0.0000666666667,0
+BNBX.US,D,20040831,000000,24486000,25206150,22685550,24486000,0,0
+BNBX.US,D,20040901,000000,26646000,26646000,23405250,26646000,0.0000666666667,0
+BNBX.US,D,20040902,000000,23406000,23406000,22325700,23406000,0.0000666666667,0
+BNBX.US,D,20040903,000000,23406000,23406000,21965700,23406000,0,0
+BNBX.US,D,20040907,000000,21966150,21966150,19805550,21606000,0.0000666666667,0
+BNBX.US,D,20040910,000000,21245100,25206000,21245100,25206000,0,0
+BNBX.US,D,20040913,000000,21244800,26286000,20884800,26286000,0.0000666666667,0
+BNBX.US,D,20040914,000000,23406450,23406450,20885700,21966000,0.0000666666667,0
+BNBX.US,D,20040915,000000,21605100,25206000,21605100,25206000,0,0
+BNBX.US,D,20040916,000000,21605700,22686000,21605700,22686000,0,0
+BNBX.US,D,20040917,000000,21605850,25566900,21605850,21966000,0,0
+BNBX.US,D,20040920,000000,21605850,22326000,20885700,22326000,0,0
+BNBX.US,D,20040921,000000,20886450,21246600,19446000,19446000,0,0
+BNBX.US,D,20040922,000000,21606000,21606000,19085250,21606000,0,0
+BNBX.US,D,20040923,000000,19444800,24486000,19444800,24486000,0.0000666666667,0
+BNBX.US,D,20040924,000000,20525550,24126600,20525550,21966000,0.0000666666667,0
+BNBX.US,D,20040927,000000,21606000,22326150,19085250,21606000,0.0000666666667,0
+BNBX.US,D,20040928,000000,21605550,23406000,21605550,23406000,0,0
+BNBX.US,D,20040929,000000,23765700,26646300,22685400,25206000,0.0000666666667,0
+BNBX.US,D,20040930,000000,24846150,25926450,24126000,24126000,0,0
+BNBX.US,D,20041001,000000,23405700,24846000,23405700,24486000,0,0
+BNBX.US,D,20041004,000000,25205850,27006300,25205850,25926000,0.0000666666667,0
+BNBX.US,D,20041005,000000,25926600,27006900,23406000,23406000,0,0
+BNBX.US,D,20041006,000000,23405850,24126000,23405850,24126000,0,0
+BNBX.US,D,20041007,000000,23406000,24126150,23406000,23406000,0,0
+BNBX.US,D,20041008,000000,23406000,23406000,23406000,23406000,0,0
+BNBX.US,D,20041011,000000,24486450,25206600,22686000,22686000,0.0000666666667,0
+BNBX.US,D,20041012,000000,22685400,25206000,22685400,25206000,0.0000666666667,0
+BNBX.US,D,20041013,000000,23406450,23406450,20165550,21606000,0,0
+BNBX.US,D,20041014,000000,21966600,22326600,20166000,20166000,0,0
+BNBX.US,D,20041015,000000,22326750,25207650,19445850,19806000,0.0000666666667,0
+BNBX.US,D,20041018,000000,21607200,21607200,15125100,18006000,0.0000666666667,0
+BNBX.US,D,20041019,000000,15845250,18726300,15845250,18006000,0.0000666666667,0
+BNBX.US,D,20041020,000000,16565700,17286000,15845550,17286000,0.0001333333334,0
+BNBX.US,D,20041021,000000,18005700,18726000,17645700,18726000,0,0
+BNBX.US,D,20041022,000000,19086150,19806300,18726000,18726000,0,0
+BNBX.US,D,20041025,000000,19446450,19446450,17285700,18006000,0,0
+BNBX.US,D,20041026,000000,18366750,18366750,16206000,16206000,0,0
+BNBX.US,D,20041027,000000,16206000,17286450,16206000,16206000,0,0
+BNBX.US,D,20041028,000000,16925550,19446300,16205250,18366000,0,0
+BNBX.US,D,20041029,000000,16206000,18006600,16206000,16206000,0,0
+BNBX.US,D,20041101,000000,18006300,18006300,17286000,17286000,0,0
+BNBX.US,D,20041102,000000,17286600,18006900,15846000,15846000,0,0
+BNBX.US,D,20041103,000000,15125250,17646150,15125250,17286000,0,0
+BNBX.US,D,20041104,000000,17286150,18726600,16926000,16926000,0.0000666666667,0
+BNBX.US,D,20041105,000000,18006000,18366150,16565550,18006000,0,0
+BNBX.US,D,20041108,000000,18366150,19086300,17285700,18006000,0,0
+BNBX.US,D,20041109,000000,19446300,20886750,18365850,18726000,0,0
+BNBX.US,D,20041110,000000,20165100,26286750,20165100,23406000,0.0000666666667,0
+BNBX.US,D,20041111,000000,24484350,36366600,24484350,33486000,0.0002666666668,0
+BNBX.US,D,20041112,000000,34206750,34206750,30246000,30606000,0.0002666666668,0
+BNBX.US,D,20041115,000000,30606300,32406750,28806000,28806000,0,0
+BNBX.US,D,20041116,000000,28806450,28806450,27006000,27006000,0,0
+BNBX.US,D,20041117,000000,28804650,42126900,28804650,36726000,0.0001333333334,0
+BNBX.US,D,20041118,000000,38886450,42487050,32765400,36006000,0.0000666666667,0
+BNBX.US,D,20041119,000000,36006000,36366000,33845700,36006000,0,0
+BNBX.US,D,20041122,000000,36006600,36366600,31685700,33126000,0,0
+BNBX.US,D,20041123,000000,31685850,32406000,29165400,32406000,0,0
+BNBX.US,D,20041124,000000,30605850,35286750,30605850,31326000,0,0
+BNBX.US,D,20041129,000000,31685550,34926000,28804950,34566000,0,0
+BNBX.US,D,20041130,000000,30606000,33846600,28085400,30966000,0,0
+BNBX.US,D,20041201,000000,32406600,32406600,28445700,29526000,0,0
+BNBX.US,D,20041202,000000,30966150,32046300,29525850,30246000,0.0000666666667,0
+BNBX.US,D,20041203,000000,30604650,42126300,28084200,39606000,0.0001333333334,0
+BNBX.US,D,20041206,000000,42126150,42126150,36365400,41046000,0.0000666666667,0
+BNBX.US,D,20041207,000000,41407350,86055000,37806600,68052000,0.0008000000004000002,0
+BNBX.US,D,20041208,000000,70216350,71296650,48251250,51492000,0.00020000000010000004,0
+BNBX.US,D,20041209,000000,50771700,55812900,49691550,51852000,0.0001333333334,0
+BNBX.US,D,20041210,000000,51852750,51852750,46091400,48612000,0.0000666666667,0
+BNBX.US,D,20041213,000000,46446600,46446600,41405850,42486000,0.00020000000010000004,0
+BNBX.US,D,20041214,000000,43931400,46452000,43931400,46452000,0.0000666666667,0
+BNBX.US,D,20041215,000000,46446150,47166300,44646000,45006000,0,0
+BNBX.US,D,20041216,000000,47170950,57613500,46450800,51492000,0.0000666666667,0
+BNBX.US,D,20041217,000000,51852000,51852000,46810800,51852000,0,0
+BNBX.US,D,20041220,000000,53652000,63734100,48610800,54012000,0.00020000000010000004,0
+BNBX.US,D,20041221,000000,54011700,58332600,53291400,55812000,0.0000666666667,0
+BNBX.US,D,20041222,000000,56892600,56892600,53652000,54012000,0,0
+BNBX.US,D,20041223,000000,55092300,55452300,52931700,54012000,0,0
+BNBX.US,D,20041227,000000,55451550,57612000,54371400,57612000,0,0
+BNBX.US,D,20041228,000000,54732150,56172450,52211550,54012000,0.0000666666667,0
+BNBX.US,D,20041229,000000,52932600,53652750,50412000,50412000,0,0
+BNBX.US,D,20041230,000000,50411250,54012000,50051100,54012000,0.0000666666667,0
+BNBX.US,D,20041231,000000,55452600,55452600,49331250,52572000,0.00020000000010000004,0
+BNBX.US,D,20050103,000000,50412150,52572750,40689900,49692000,0,0
+BNBX.US,D,20050104,000000,49331700,51492300,48611550,50412000,0,0
+BNBX.US,D,20050105,000000,51492300,51492300,50412000,50412000,0,0
+BNBX.US,D,20050106,000000,52211250,57252300,50410950,55452000,0.0000666666667,0
+BNBX.US,D,20050107,000000,57252300,57252300,54011700,55812000,0,0
+BNBX.US,D,20050110,000000,55094400,56174700,43931400,46092000,0.0000666666667,0
+BNBX.US,D,20050111,000000,46811250,50412150,46811250,49692000,0.0000666666667,0
+BNBX.US,D,20050112,000000,50046900,50406900,43205850,43926000,0.0000666666667,0
+BNBX.US,D,20050113,000000,42850500,52932900,40329900,49332000,0.0000666666667,0
+BNBX.US,D,20050114,000000,50412750,50412750,45011400,47532000,0.0000666666667,0
+BNBX.US,D,20050118,000000,47532300,47532300,45371850,46092000,0.0000666666667,0
+BNBX.US,D,20050119,000000,45731400,49332300,45371250,48252000,0.0000666666667,0
+BNBX.US,D,20050120,000000,46811700,48252000,45371250,48252000,0.0000666666667,0
+BNBX.US,D,20050121,000000,45011550,49692750,45011550,46812000,0.0000666666667,0
+BNBX.US,D,20050124,000000,46812000,46812000,45371700,46812000,0,0
+BNBX.US,D,20050125,000000,46810350,56172450,46810350,54372000,0.00020000000010000004,0
+BNBX.US,D,20050126,000000,56172600,65894850,52932000,53292000,0.0002666666668,0
+BNBX.US,D,20050127,000000,55092600,60853950,50411550,52212000,0.0000666666667,0
+BNBX.US,D,20050128,000000,52213200,52213200,47532000,47532000,0.0000666666667,0
+BNBX.US,D,20050131,000000,50052300,54013350,48612000,48612000,0.0000666666667,0
+BNBX.US,D,20050201,000000,50052000,52212600,48611700,50052000,0.0000666666667,0
+BNBX.US,D,20050202,000000,50412450,50412450,47891850,48612000,0,0
+BNBX.US,D,20050203,000000,48972300,49332450,45371400,47532000,0.0000666666667,0
+BNBX.US,D,20050204,000000,47172000,47172000,45011400,47172000,0.0000666666667,0
+BNBX.US,D,20050207,000000,48251550,50052000,45730950,50052000,0.0000666666667,0
+BNBX.US,D,20050208,000000,49692300,52212900,45731250,48612000,0.0000666666667,0
+BNBX.US,D,20050209,000000,51133500,51133500,45011850,45372000,0.0001333333334,0
+BNBX.US,D,20050210,000000,45006450,47166750,42126000,42126000,0.0000666666667,0
+BNBX.US,D,20050211,000000,43205850,45726300,42485850,43926000,0.0000666666667,0
+BNBX.US,D,20050214,000000,43926000,44286150,43206000,43566000,0,0
+BNBX.US,D,20050215,000000,43565850,45006150,43205850,44286000,0.0000666666667,0
+BNBX.US,D,20050216,000000,44646150,44646150,43206000,43206000,0,0
+BNBX.US,D,20050217,000000,43206300,43206300,41406000,41406000,0.0000666666667,0
+BNBX.US,D,20050218,000000,42126600,42486600,37806000,38166000,0.0000666666667,0
+BNBX.US,D,20050222,000000,37806600,38166750,33125850,34206000,0.0000666666667,0
+BNBX.US,D,20050223,000000,34206300,36366600,32406000,32766000,0.0001333333334,0
+BNBX.US,D,20050224,000000,32766900,33486900,28806000,28806000,0.00020000000010000004,0
+BNBX.US,D,20050225,000000,30605700,32406000,29885550,32046000,0.0000666666667,0
+BNBX.US,D,20050228,000000,30966150,31686300,29165700,30246000,0.0001333333334,0
+BNBX.US,D,20050301,000000,28804950,35646000,28804950,35286000,0.0001333333334,0
+BNBX.US,D,20050302,000000,34205400,38526150,32405100,37806000,0.0000666666667,0
+BNBX.US,D,20050303,000000,38525400,44286150,37445250,42846000,0.0000666666667,0
+BNBX.US,D,20050304,000000,48247200,48247200,40326000,40326000,0.0000666666667,0
+BNBX.US,D,20050307,000000,41046300,42486450,37805700,39606000,0.0000666666667,0
+BNBX.US,D,20050308,000000,39966900,39966900,32405700,34566000,0,0
+BNBX.US,D,20050309,000000,36005550,40326150,35285400,39246000,0.0000666666667,0
+BNBX.US,D,20050310,000000,38886000,40686300,38886000,38886000,0.0000666666667,0
+BNBX.US,D,20050311,000000,38886300,38886300,35285700,36726000,0.0000666666667,0
+BNBX.US,D,20050314,000000,33485700,36366150,33485700,35286000,0,0
+BNBX.US,D,20050315,000000,35285850,36006000,33845700,36006000,0,0
+BNBX.US,D,20050316,000000,36726300,36726300,33125700,35286000,0,0
+BNBX.US,D,20050317,000000,35286000,36366300,33125700,34926000,0,0
+BNBX.US,D,20050318,000000,34926300,34926300,32405850,33126000,0.0000666666667,0
+BNBX.US,D,20050321,000000,34926300,35286450,32405850,33126000,0,0
+BNBX.US,D,20050322,000000,32406450,33846750,28085550,30246000,0.0000666666667,0
+BNBX.US,D,20050323,000000,30245550,34206300,29165400,32766000,0.0001333333334,0
+BNBX.US,D,20050324,000000,33125850,36006300,33125850,33846000,0.0000666666667,0
+BNBX.US,D,20050328,000000,34206600,37447200,29165550,31326000,0.0000666666667,0
+BNBX.US,D,20050329,000000,36366150,36366150,32405400,35646000,0,0
+BNBX.US,D,20050330,000000,29165400,34206450,29165400,32046000,0,0
+BNBX.US,D,20050331,000000,31686000,33126150,31686000,32046000,0,0
+BNBX.US,D,20050401,000000,32046150,33126450,30606000,30966000,0,0
+BNBX.US,D,20050404,000000,30606150,30966300,29526000,29886000,0.0000666666667,0
+BNBX.US,D,20050405,000000,29886300,30606300,27005700,28806000,0.0000666666667,0
+BNBX.US,D,20050406,000000,27005700,28806000,27005700,28806000,0.0000666666667,0
+BNBX.US,D,20050407,000000,29526150,30606300,27365700,28806000,0,0
+BNBX.US,D,20050408,000000,30606000,30606000,27725550,30246000,0,0
+BNBX.US,D,20050411,000000,29886300,29886300,28806000,28806000,0,0
+BNBX.US,D,20050412,000000,28806000,29886300,27365700,28806000,0.0000666666667,0
+BNBX.US,D,20050413,000000,27006000,28086300,27006000,27006000,0,0
+BNBX.US,D,20050414,000000,27006000,28446300,25565700,27006000,0.0000666666667,0
+BNBX.US,D,20050415,000000,25206000,27006450,23405550,25206000,0.0000666666667,0
+BNBX.US,D,20050418,000000,25206450,25206450,23406000,23406000,0,0
+BNBX.US,D,20050419,000000,25206000,25206000,23405700,24846000,0,0
+BNBX.US,D,20050420,000000,23765250,27006000,23765250,27006000,0.0000666666667,0
+BNBX.US,D,20050421,000000,25205700,27366150,22325100,26646000,0.0000666666667,0
+BNBX.US,D,20050422,000000,24485700,27366450,24485700,25566000,0.0000666666667,0
+BNBX.US,D,20050425,000000,25566000,25566000,25206000,25206000,0,0
+BNBX.US,D,20050426,000000,24486450,25206600,21965850,22686000,0,0
+BNBX.US,D,20050427,000000,21965700,23406000,21965700,23406000,0,0
+BNBX.US,D,20050428,000000,24846750,27007350,21966000,21966000,0,0
+BNBX.US,D,20050429,000000,23765850,25566300,23405700,24486000,0,0
+BNBX.US,D,20050502,000000,23406000,27367050,22325700,23406000,0.0000666666667,0
+BNBX.US,D,20050503,000000,25206000,25206000,23765700,25206000,0,0
+BNBX.US,D,20050504,000000,25205550,27366000,23765250,27366000,0.0000666666667,0
+BNBX.US,D,20050505,000000,25205850,25926000,23765550,25926000,0,0
+BNBX.US,D,20050506,000000,24126150,24126150,23766000,23766000,0,0
+BNBX.US,D,20050509,000000,25924950,34926600,25924950,31686000,0.00020000000010000004,0
+BNBX.US,D,20050510,000000,31686300,33126600,30246000,30246000,0.0000666666667,0
+BNBX.US,D,20050511,000000,30245850,31686150,29165700,30966000,0.0000666666667,0
+BNBX.US,D,20050512,000000,31686000,32046000,30605850,31686000,0,0
+BNBX.US,D,20050513,000000,32046150,34926600,30245850,31326000,0.0000666666667,0
+BNBX.US,D,20050516,000000,31325700,33486150,31325700,32766000,0.0000666666667,0
+BNBX.US,D,20050517,000000,34926150,36366300,31685550,34206000,0.0000666666667,0
+BNBX.US,D,20050518,000000,33485850,34926150,31685550,34206000,0.0000666666667,0
+BNBX.US,D,20050519,000000,34206000,34206000,33125850,33846000,0,0
+BNBX.US,D,20050520,000000,33486300,34926600,31326000,31686000,0.0000666666667,0
+BNBX.US,D,20050523,000000,31326150,31686300,30246000,30606000,0,0
+BNBX.US,D,20050524,000000,30247050,30607050,25926000,25926000,0.0000666666667,0
+BNBX.US,D,20050525,000000,25926150,26286300,25206000,25206000,0,0
+BNBX.US,D,20050526,000000,24846000,25566150,24846000,24846000,0.0000666666667,0
+BNBX.US,D,20050527,000000,25206000,25566000,24846000,25206000,0,0
+BNBX.US,D,20050531,000000,25206300,25206300,24126000,24126000,0.0000666666667,0
+BNBX.US,D,20050601,000000,24486000,24846150,23766000,24126000,0.0000666666667,0
+BNBX.US,D,20050602,000000,24486000,25206000,24125850,24846000,0,0
+BNBX.US,D,20050603,000000,24846000,26646450,24846000,24846000,0.0000666666667,0
+BNBX.US,D,20050606,000000,24846000,25206000,24125700,25206000,0,0
+BNBX.US,D,20050607,000000,24846150,26286600,24126000,24126000,0,0
+BNBX.US,D,20050608,000000,27006300,27006300,24485700,25566000,0.0000666666667,0
+BNBX.US,D,20050609,000000,25206150,25926300,24486000,24486000,0.0000666666667,0
+BNBX.US,D,20050610,000000,24486000,27006600,24486000,24486000,0.0000666666667,0
+BNBX.US,D,20050613,000000,25206300,25206300,23766000,23766000,0,0
+BNBX.US,D,20050614,000000,24126150,24486300,23406000,23406000,0,0
+BNBX.US,D,20050615,000000,24126300,24126300,22686000,22686000,0,0
+BNBX.US,D,20050616,000000,23406300,23406300,21965850,22326000,0.0000666666667,0
+BNBX.US,D,20050617,000000,23405400,27006300,23045400,25926000,0.0001333333334,0
+BNBX.US,D,20050620,000000,25925700,27726150,24485400,27006000,0.0000666666667,0
+BNBX.US,D,20050621,000000,27366300,27366300,25205850,25926000,0.0000666666667,0
+BNBX.US,D,20050622,000000,27006150,27006150,25565850,26286000,0.0000666666667,0
+BNBX.US,D,20050623,000000,25926000,26286150,24125700,25566000,0.0000666666667,0
+BNBX.US,D,20050624,000000,25206000,25206000,23765700,24846000,0.0000666666667,0
+BNBX.US,D,20050627,000000,24126150,24846300,23766000,23766000,0.0000666666667,0
+BNBX.US,D,20050628,000000,23406000,24486300,23406000,23406000,0.0000666666667,0
+BNBX.US,D,20050629,000000,23406450,23766600,20885850,21606000,0.0001333333334,0
+BNBX.US,D,20050630,000000,21245850,24846900,20885850,21606000,0.0001333333334,0
+BNBX.US,D,20050701,000000,21606150,21606150,20886000,20886000,0,0
+BNBX.US,D,20050705,000000,20886300,21966600,19806000,19806000,0.0000666666667,0
+BNBX.US,D,20050706,000000,20885700,23406300,19085100,22326000,0.0001333333334,0
+BNBX.US,D,20050707,000000,22326150,23766600,21606000,21606000,0.0000666666667,0
+BNBX.US,D,20050708,000000,22685550,24486000,21965400,24486000,0,0
+BNBX.US,D,20050711,000000,24486150,24486150,23405850,23766000,0.0000666666667,0
+BNBX.US,D,20050712,000000,24486000,24486000,23405850,24126000,0.0000666666667,0
+BNBX.US,D,20050713,000000,24486000,24846000,24126000,24486000,0,0
+BNBX.US,D,20050714,000000,23405850,24486000,23405850,24126000,0,0
+BNBX.US,D,20050715,000000,23045850,23766000,21245400,23766000,0.0000666666667,0
+BNBX.US,D,20050718,000000,23406600,24126900,21246000,21246000,0.0000666666667,0
+BNBX.US,D,20050719,000000,21605850,22686150,21605850,22326000,0,0
+BNBX.US,D,20050720,000000,23406300,23406300,21605850,22326000,0,0
+BNBX.US,D,20050721,000000,22326300,22326300,20525850,21246000,0,0
+BNBX.US,D,20050722,000000,21245700,22326000,21245700,22326000,0.0000666666667,0
+BNBX.US,D,20050725,000000,22326150,22326150,20885850,21606000,0,0
+BNBX.US,D,20050726,000000,21246300,21246300,20166000,20166000,0.0000666666667,0
+BNBX.US,D,20050727,000000,19805400,21966000,19445400,21966000,0.0000666666667,0
+BNBX.US,D,20050728,000000,21966150,22326150,21245850,21606000,0,0
+BNBX.US,D,20050729,000000,21245850,21606000,20885850,21606000,0.0000666666667,0
+BNBX.US,D,20050801,000000,21246600,21606750,19086000,19086000,0,0
+BNBX.US,D,20050802,000000,19806000,20886300,19806000,19806000,0,0
+BNBX.US,D,20050803,000000,20886300,20886300,19445850,19806000,0,0
+BNBX.US,D,20050804,000000,19446000,19806150,19446000,19446000,0,0
+BNBX.US,D,20050805,000000,19445400,21966000,19445400,21966000,0,0
+BNBX.US,D,20050808,000000,20165550,22326150,20165550,21606000,0,0
+BNBX.US,D,20050809,000000,20886300,21606450,19805850,20166000,0.0000666666667,0
+BNBX.US,D,20050810,000000,20526150,20886300,19805850,20166000,0.0000666666667,0
+BNBX.US,D,20050811,000000,19806300,20166450,18365850,18726000,0.0000666666667,0
+BNBX.US,D,20050812,000000,18366000,19086300,18366000,18366000,0,0
+BNBX.US,D,20050815,000000,20165850,20886000,19085400,20886000,0.0000666666667,0
+BNBX.US,D,20050816,000000,20886150,21246300,19445700,20526000,0,0
+BNBX.US,D,20050817,000000,20886000,21246150,20165850,20886000,0.0000666666667,0
+BNBX.US,D,20050818,000000,20885700,23406300,20885700,22326000,0.0000666666667,0
+BNBX.US,D,20050819,000000,23406150,24126300,23046000,23046000,0.0000666666667,0
+BNBX.US,D,20050822,000000,23045850,23406000,23045850,23406000,0.0000666666667,0
+BNBX.US,D,20050823,000000,23406150,23406150,21605700,23046000,0,0
+BNBX.US,D,20050824,000000,21605850,22686150,21605850,22326000,0,0
+BNBX.US,D,20050825,000000,21966000,23406450,21966000,21966000,0.0000666666667,0
+BNBX.US,D,20050826,000000,22686300,23046450,20165550,21606000,0.0000666666667,0
+BNBX.US,D,20050829,000000,20165850,20886150,19445700,20526000,0.00020000000010000004,0
+BNBX.US,D,20050830,000000,20164950,24486000,20164950,24486000,0.0001333333334,0
+BNBX.US,D,20050831,000000,24126150,24126150,21965550,23766000,0.0000666666667,0
+BNBX.US,D,20050901,000000,24126000,25926450,23766000,24126000,0.0001333333334,0
+BNBX.US,D,20050902,000000,24125550,26286000,23405400,26286000,0.0000666666667,0
+BNBX.US,D,20050906,000000,26286000,26286000,24845700,25926000,0,0
+BNBX.US,D,20050907,000000,25926000,25926000,25205850,25926000,0.0000666666667,0
+BNBX.US,D,20050908,000000,24486000,25926300,24486000,24846000,0.0000666666667,0
+BNBX.US,D,20050909,000000,25206000,25566150,24125850,24846000,0.0000666666667,0
+BNBX.US,D,20050912,000000,25566300,25566300,24126000,24486000,0.0000666666667,0
+BNBX.US,D,20050913,000000,25206150,25206150,24486000,24486000,0.0000666666667,0
+BNBX.US,D,20050914,000000,24485550,26646000,24485550,26646000,0.00020000000010000004,0
+BNBX.US,D,20050915,000000,26646300,26646300,24846000,25206000,0.0000666666667,0
+BNBX.US,D,20050916,000000,25206000,25206000,24846000,25206000,0.0000666666667,0
+BNBX.US,D,20050919,000000,25206150,25206150,24486000,24486000,0.0000666666667,0
+BNBX.US,D,20050920,000000,24486000,24846150,24126000,24126000,0.0000666666667,0
+BNBX.US,D,20050921,000000,24126300,24846450,23046000,23046000,0.0002666666668,0
+BNBX.US,D,20050922,000000,23046600,23046600,19805700,20886000,0.0000666666667,0
+BNBX.US,D,20050923,000000,20166300,20886450,18725700,19446000,0.0000666666667,0
+BNBX.US,D,20050926,000000,19446150,19806300,19086000,19086000,0.0000666666667,0
+BNBX.US,D,20050927,000000,18725850,19086000,17285400,19086000,0.0000666666667,0
+BNBX.US,D,20050928,000000,19085250,21606000,17644950,21606000,0.0001333333334,0
+BNBX.US,D,20050929,000000,21606150,21966300,19445550,20886000,0,0
+BNBX.US,D,20050930,000000,21246300,22686600,19805700,20526000,0.0000666666667,0
+BNBX.US,D,20051003,000000,20886300,20886300,19806000,19806000,0,0
+BNBX.US,D,20051004,000000,19806000,19806000,19445850,19806000,0.0000666666667,0
+BNBX.US,D,20051005,000000,19086300,19086300,18366000,18366000,0.0000666666667,0
+BNBX.US,D,20051006,000000,18726000,18726000,18365850,18726000,0.0000666666667,0
+BNBX.US,D,20051007,000000,18726300,19086300,16925700,18006000,0.0000666666667,0
+BNBX.US,D,20051010,000000,17285700,18366150,17285700,18006000,0.0001333333334,0
+BNBX.US,D,20051011,000000,18005850,18726150,18005850,18366000,0.0000666666667,0
+BNBX.US,D,20051012,000000,18366150,18366150,17645850,18006000,0,0
+BNBX.US,D,20051013,000000,18006000,18366150,18006000,18006000,0.0000666666667,0
+BNBX.US,D,20051014,000000,18366000,18366000,17645700,18366000,0.0000666666667,0
+BNBX.US,D,20051017,000000,18006150,18366300,16565700,17646000,0,0
+BNBX.US,D,20051018,000000,18006000,18006000,17285700,18006000,0,0
+BNBX.US,D,20051019,000000,18006600,18006600,16205850,16566000,0.0000666666667,0
+BNBX.US,D,20051020,000000,16926300,16926300,16206000,16206000,0,0
+BNBX.US,D,20051021,000000,16206000,16566150,16206000,16206000,0.0000666666667,0
+BNBX.US,D,20051024,000000,16206000,16926300,16206000,16206000,0,0
+BNBX.US,D,20051025,000000,16206300,16926600,15486000,15486000,0.0000666666667,0
+BNBX.US,D,20051026,000000,15846150,15846150,14765700,15486000,0.0000666666667,0
+BNBX.US,D,20051027,000000,14405400,16206150,14405400,15846000,0.0000666666667,0
+BNBX.US,D,20051028,000000,15485850,16206150,15485850,15846000,0.0000666666667,0
+BNBX.US,D,20051031,000000,16206300,16206300,15125850,15486000,0.0000666666667,0
+BNBX.US,D,20051101,000000,15486000,15846150,15486000,15486000,0.0000666666667,0
+BNBX.US,D,20051102,000000,15486150,15486150,14765850,15126000,0.0000666666667,0
+BNBX.US,D,20051103,000000,15120000,15120000,14400000,14400000,0.0000666666667,0
+BNBX.US,D,20051104,000000,14400000,14760000,14400000,14760000,0.0000666666667,0
+BNBX.US,D,20051107,000000,14400000,14400000,11520000,12600000,0.0000666666667,0
+BNBX.US,D,20051108,000000,11520000,12240000,11520000,11520000,0,0
+BNBX.US,D,20051109,000000,11880000,11880000,10800000,11880000,0.0001333333334,0
+BNBX.US,D,20051110,000000,12240000,13320000,11880000,12600000,0.0000666666667,0
+BNBX.US,D,20051111,000000,12600000,13320000,11880000,12600000,0.0000666666667,0
+BNBX.US,D,20051114,000000,13680000,13680000,12960000,13320000,0,0
+BNBX.US,D,20051115,000000,13320000,13320000,10080000,11520000,0.0000666666667,0
+BNBX.US,D,20051116,000000,10800000,12240000,10440000,10800000,0.0000666666667,0
+BNBX.US,D,20051117,000000,10440000,11880000,10440000,10800000,0,0
+BNBX.US,D,20051118,000000,12240000,12240000,10080000,10080000,0.0000666666667,0
+BNBX.US,D,20051121,000000,10440000,11520000,10080000,10440000,0.0000666666667,0
+BNBX.US,D,20051122,000000,10800000,10800000,10080000,10080000,0,0
+BNBX.US,D,20051123,000000,10440000,10800000,10440000,10800000,0,0
+BNBX.US,D,20051125,000000,10800000,11520000,10800000,11160000,0,0
+BNBX.US,D,20051128,000000,11160000,11520000,11160000,11520000,0.0000666666667,0
+BNBX.US,D,20051129,000000,11520000,11520000,10800000,10800000,0,0
+BNBX.US,D,20051130,000000,11160000,11880000,10800000,11880000,0,0
+BNBX.US,D,20051201,000000,10800000,11520000,10800000,10800000,0.0000666666667,0
+BNBX.US,D,20051202,000000,10800000,10800000,10800000,10800000,0.0000666666667,0
+BNBX.US,D,20051205,000000,10800000,10800000,10800000,10800000,0,0
+BNBX.US,D,20051206,000000,10800000,10800000,10080000,10080000,0.0001333333334,0
+BNBX.US,D,20051207,000000,10800000,10800000,9360000,10080000,0.0001333333334,0
+BNBX.US,D,20051208,000000,10440000,10440000,9720000,9720000,0.0000666666667,0
+BNBX.US,D,20051209,000000,9360000,9360000,9360000,9360000,0,0
+BNBX.US,D,20051212,000000,9000000,9360000,9000000,9000000,0.0000666666667,0
+BNBX.US,D,20051213,000000,9000000,9360000,7200000,7560000,0.0000666666667,0
+BNBX.US,D,20051214,000000,7200000,7920000,7200000,7200000,0.0001333333334,0
+BNBX.US,D,20051215,000000,7560000,8280000,7200000,7200000,0,0
+BNBX.US,D,20051216,000000,7200000,7200000,5760000,6120000,0.0000666666667,0
+BNBX.US,D,20051219,000000,6840000,7560000,6840000,7560000,0.0000666666667,0
+BNBX.US,D,20051220,000000,7560000,9720000,7200000,9720000,0.00020000000010000004,0
+BNBX.US,D,20051221,000000,11520000,14400000,11160000,12240000,0.0004000000002000001,0
+BNBX.US,D,20051222,000000,12960000,13320000,11160000,11520000,0.0001333333334,0
+BNBX.US,D,20051223,000000,12240000,12600000,11520000,11520000,0.0001333333334,0
+BNBX.US,D,20051227,000000,11520000,12600000,10800000,11160000,0.0000666666667,0
+BNBX.US,D,20051228,000000,10800000,11160000,10800000,11160000,0.0000666666667,0
+BNBX.US,D,20051229,000000,11160000,11160000,10800000,11160000,0.0000666666667,0
+BNBX.US,D,20051230,000000,10800000,13320000,10440000,11520000,0.0000666666667,0
+BNBX.US,D,20060103,000000,12960000,13320000,10800000,10800000,0.0000666666667,0
+BNBX.US,D,20060104,000000,11160000,11520000,9360000,10440000,0.0000666666667,0
+BNBX.US,D,20060105,000000,10080000,10080000,9000000,9720000,0.0001333333334,0
+BNBX.US,D,20060106,000000,10080000,10440000,10080000,10080000,0,0
+BNBX.US,D,20060109,000000,10080000,10080000,9360000,9720000,0,0
+BNBX.US,D,20060110,000000,9720000,9720000,9360000,9360000,0,0
+BNBX.US,D,20060111,000000,9720000,9720000,9000000,9000000,0,0
+BNBX.US,D,20060112,000000,9000000,9360000,9000000,9000000,0,0
+BNBX.US,D,20060113,000000,9000000,10080000,8640000,10080000,0.0000666666667,0
+BNBX.US,D,20060117,000000,10080000,10440000,8640000,9000000,0.0000666666667,0
+BNBX.US,D,20060118,000000,9000000,9000000,8280000,8280000,0,0
+BNBX.US,D,20060119,000000,7920000,9000000,7200000,9000000,0.0001333333334,0
+BNBX.US,D,20060120,000000,9000000,9000000,7200000,8280000,0.0000666666667,0
+BNBX.US,D,20060123,000000,8640000,8640000,7560000,7560000,0,0
+BNBX.US,D,20060124,000000,7200000,8280000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20060125,000000,7200000,7200000,7200000,7200000,0,0
+BNBX.US,D,20060126,000000,7200000,7920000,7200000,7560000,0.0000666666667,0
+BNBX.US,D,20060127,000000,7560000,7920000,7560000,7560000,0.0000666666667,0
+BNBX.US,D,20060130,000000,7560000,7920000,7560000,7920000,0,0
+BNBX.US,D,20060131,000000,7560000,7560000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20060201,000000,7200000,7200000,6480000,6480000,0.0000666666667,0
+BNBX.US,D,20060202,000000,7200000,7200000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20060203,000000,7200000,7200000,6480000,6840000,0,0
+BNBX.US,D,20060206,000000,6840000,7200000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20060207,000000,6480000,6480000,6120000,6480000,0,0
+BNBX.US,D,20060208,000000,6840000,6840000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20060209,000000,6480000,6480000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20060210,000000,6120000,7200000,5760000,6480000,0.0000666666667,0
+BNBX.US,D,20060213,000000,6480000,6480000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20060214,000000,6480000,7920000,6480000,7920000,0.0002666666668,0
+BNBX.US,D,20060215,000000,7920000,7920000,7200000,7560000,0.0002666666668,0
+BNBX.US,D,20060216,000000,7920000,7920000,6840000,7200000,0.0000666666667,0
+BNBX.US,D,20060217,000000,6840000,7200000,6840000,7200000,0.0000666666667,0
+BNBX.US,D,20060221,000000,7200000,7200000,6840000,6840000,0,0
+BNBX.US,D,20060222,000000,6480000,6840000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20060223,000000,6120000,6120000,5400000,5760000,0.00020000000010000004,0
+BNBX.US,D,20060224,000000,5760000,6840000,5760000,6840000,0.0001333333334,0
+BNBX.US,D,20060227,000000,7200000,7560000,6480000,7200000,0.0002666666668,0
+BNBX.US,D,20060228,000000,6840000,7560000,6480000,6840000,0.0001333333334,0
+BNBX.US,D,20060301,000000,6480000,6480000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20060302,000000,5760000,6840000,5760000,6120000,0.0000666666667,0
+BNBX.US,D,20060303,000000,6120000,6840000,5760000,6840000,0.0001333333334,0
+BNBX.US,D,20060306,000000,6840000,6840000,6480000,6480000,0.0001333333334,0
+BNBX.US,D,20060307,000000,6480000,6480000,6480000,6480000,0,0
+BNBX.US,D,20060308,000000,6480000,6480000,6480000,6480000,0,0
+BNBX.US,D,20060309,000000,6120000,6120000,5400000,5400000,0.0000666666667,0
+BNBX.US,D,20060310,000000,6120000,6480000,5760000,6120000,0.0001333333334,0
+BNBX.US,D,20060313,000000,6120000,6120000,5760000,5760000,0.0000666666667,0
+BNBX.US,D,20060314,000000,5760000,6840000,5760000,6480000,0.0001333333334,0
+BNBX.US,D,20060315,000000,6480000,6480000,5760000,6120000,0.0000666666667,0
+BNBX.US,D,20060316,000000,6120000,6120000,5760000,5760000,0,0
+BNBX.US,D,20060317,000000,5760000,6120000,5760000,6120000,0.0000666666667,0
+BNBX.US,D,20060320,000000,5760000,6480000,5760000,6120000,0.0001333333334,0
+BNBX.US,D,20060321,000000,6480000,7560000,6480000,7200000,0.0005333333336,0
+BNBX.US,D,20060322,000000,7200000,8640000,6840000,7200000,0.0004000000002000001,0
+BNBX.US,D,20060323,000000,6480000,7200000,6120000,6120000,0.0001333333334,0
+BNBX.US,D,20060324,000000,6480000,6840000,5760000,6480000,0.0001333333334,0
+BNBX.US,D,20060327,000000,6480000,7200000,6120000,6480000,0.0001333333334,0
+BNBX.US,D,20060328,000000,6840000,6840000,6480000,6480000,0.0000666666667,0
+BNBX.US,D,20060329,000000,6840000,7200000,6480000,6480000,0.00020000000010000004,0
+BNBX.US,D,20060330,000000,6840000,6840000,6480000,6840000,0.0000666666667,0
+BNBX.US,D,20060331,000000,6840000,6840000,6480000,6840000,0.0001333333334,0
+BNBX.US,D,20060403,000000,6840000,7920000,6840000,7200000,0.0002666666668,0
+BNBX.US,D,20060404,000000,6840000,7200000,6840000,7200000,0.0000666666667,0
+BNBX.US,D,20060405,000000,7200000,8280000,7200000,7560000,0.0002666666668,0
+BNBX.US,D,20060406,000000,7560000,9000000,7560000,7920000,0.00020000000010000004,0
+BNBX.US,D,20060407,000000,8280000,9360000,7920000,8640000,0.00020000000010000004,0
+BNBX.US,D,20060410,000000,9000000,9000000,7920000,7920000,0.0001333333334,0
+BNBX.US,D,20060411,000000,7560000,8280000,7560000,7920000,0.0000666666667,0
+BNBX.US,D,20060412,000000,7920000,7920000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20060413,000000,7200000,7560000,7200000,7560000,0,0
+BNBX.US,D,20060417,000000,7560000,7920000,6840000,7200000,0.0000666666667,0
+BNBX.US,D,20060418,000000,7560000,9000000,7200000,7920000,0.0000666666667,0
+BNBX.US,D,20060419,000000,7920000,7920000,7920000,7920000,0.0000666666667,0
+BNBX.US,D,20060420,000000,9360000,9720000,9000000,9000000,0.00020000000010000004,0
+BNBX.US,D,20060421,000000,9360000,9360000,8640000,8640000,0.0000666666667,0
+BNBX.US,D,20060424,000000,8640000,8640000,8280000,8280000,0,0
+BNBX.US,D,20060425,000000,7920000,7920000,7560000,7560000,0,0
+BNBX.US,D,20060426,000000,7560000,7560000,7200000,7560000,0,0
+BNBX.US,D,20060427,000000,7200000,7920000,7200000,7560000,0,0
+BNBX.US,D,20060428,000000,7560000,7560000,7200000,7560000,0,0
+BNBX.US,D,20060501,000000,7560000,8640000,7200000,7560000,0.00020000000010000004,0
+BNBX.US,D,20060502,000000,7560000,7560000,7200000,7560000,0.0000666666667,0
+BNBX.US,D,20060503,000000,7200000,7560000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20060504,000000,7200000,7200000,7200000,7200000,0,0
+BNBX.US,D,20060505,000000,7560000,7560000,7200000,7200000,0,0
+BNBX.US,D,20060508,000000,7200000,7560000,7200000,7560000,0.0000666666667,0
+BNBX.US,D,20060509,000000,7560000,7560000,7200000,7200000,0,0
+BNBX.US,D,20060510,000000,7560000,7560000,7560000,7560000,0.0000666666667,0
+BNBX.US,D,20060511,000000,7560000,7560000,7200000,7200000,0,0
+BNBX.US,D,20060512,000000,7560000,7560000,7200000,7200000,0,0
+BNBX.US,D,20060515,000000,7200000,7200000,6840000,6840000,0.0000666666667,0
+BNBX.US,D,20060516,000000,6840000,6840000,6480000,6480000,0.0000666666667,0
+BNBX.US,D,20060517,000000,6480000,6840000,6480000,6840000,0.0000666666667,0
+BNBX.US,D,20060518,000000,6840000,6840000,6480000,6480000,0.0000666666667,0
+BNBX.US,D,20060519,000000,6480000,6480000,6480000,6480000,0,0
+BNBX.US,D,20060522,000000,6480000,6840000,6480000,6840000,0,0
+BNBX.US,D,20060523,000000,7200000,7200000,6840000,6840000,0.0000666666667,0
+BNBX.US,D,20060524,000000,6840000,6840000,6840000,6840000,0,0
+BNBX.US,D,20060525,000000,7200000,7200000,7200000,7200000,0.0001333333334,0
+BNBX.US,D,20060526,000000,7200000,7560000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20060530,000000,7200000,7200000,6480000,7200000,0.0000666666667,0
+BNBX.US,D,20060531,000000,7200000,7200000,7200000,7200000,0,0
+BNBX.US,D,20060601,000000,7200000,7560000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20060602,000000,7200000,7200000,7200000,7200000,0,0
+BNBX.US,D,20060605,000000,7560000,7560000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20060606,000000,7200000,7200000,6840000,7200000,0,0
+BNBX.US,D,20060607,000000,6840000,6840000,6840000,6840000,0,0
+BNBX.US,D,20060608,000000,7200000,7200000,6480000,6480000,0.0000666666667,0
+BNBX.US,D,20060609,000000,6480000,6480000,6480000,6480000,0,0
+BNBX.US,D,20060612,000000,6480000,6840000,6480000,6840000,0,0
+BNBX.US,D,20060613,000000,6840000,6840000,6480000,6480000,0,0
+BNBX.US,D,20060614,000000,6840000,6840000,6480000,6480000,0,0
+BNBX.US,D,20060615,000000,6480000,6480000,6480000,6480000,0,0
+BNBX.US,D,20060616,000000,6480000,6480000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20060619,000000,6480000,6840000,6480000,6480000,0,0
+BNBX.US,D,20060620,000000,6840000,6840000,6120000,6120000,0,0
+BNBX.US,D,20060621,000000,6480000,6480000,6120000,6120000,0,0
+BNBX.US,D,20060622,000000,6120000,6120000,6120000,6120000,0,0
+BNBX.US,D,20060623,000000,6120000,6120000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20060626,000000,6120000,6120000,3600000,5040000,0.0001333333334,0
+BNBX.US,D,20060627,000000,3960000,4320000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20060628,000000,4680000,5040000,3960000,5040000,0.0000666666667,0
+BNBX.US,D,20060629,000000,5040000,5040000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20060630,000000,5400000,5400000,5040000,5040000,0,0
+BNBX.US,D,20060703,000000,5040000,5040000,5040000,5040000,0,0
+BNBX.US,D,20060705,000000,5040000,5040000,5040000,5040000,0,0
+BNBX.US,D,20060706,000000,5040000,5040000,5040000,5040000,0,0
+BNBX.US,D,20060707,000000,5040000,5400000,4680000,5400000,0.0000666666667,0
+BNBX.US,D,20060710,000000,5040000,5400000,5040000,5400000,0.0000666666667,0
+BNBX.US,D,20060711,000000,5040000,5040000,5040000,5040000,0,0
+BNBX.US,D,20060712,000000,5040000,5040000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20060714,000000,5040000,5040000,4320000,4680000,0.0000666666667,0
+BNBX.US,D,20060717,000000,4680000,5040000,4680000,4680000,0,0
+BNBX.US,D,20060718,000000,4320000,4680000,3600000,3600000,0,0
+BNBX.US,D,20060719,000000,4680000,6120000,4680000,5040000,0.0000666666667,0
+BNBX.US,D,20060720,000000,4680000,4680000,4680000,4680000,0,0
+BNBX.US,D,20060724,000000,4680000,4680000,2520000,2520000,0.0000666666667,0
+BNBX.US,D,20060725,000000,2880000,4320000,2880000,3600000,0.0000666666667,0
+BNBX.US,D,20060726,000000,4320000,4320000,3600000,4320000,0,0
+BNBX.US,D,20060727,000000,4320000,4320000,3960000,4320000,0,0
+BNBX.US,D,20060728,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20060731,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20060801,000000,3960000,4680000,3600000,4680000,0.0000666666667,0
+BNBX.US,D,20060802,000000,3960000,4680000,3960000,4680000,0,0
+BNBX.US,D,20060803,000000,4680000,4680000,3600000,4320000,0.0000666666667,0
+BNBX.US,D,20060804,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20060807,000000,4320000,4320000,3600000,3600000,0,0
+BNBX.US,D,20060808,000000,4320000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20060809,000000,3960000,4320000,3960000,3960000,0.0003333333335,0
+BNBX.US,D,20060810,000000,3960000,3960000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20060811,000000,3600000,3960000,3600000,3960000,0,0
+BNBX.US,D,20060814,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20060815,000000,4320000,4320000,3600000,3600000,0,0
+BNBX.US,D,20060816,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20060817,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20060818,000000,3600000,3600000,3240000,3240000,0.0001333333334,0
+BNBX.US,D,20060821,000000,3960000,3960000,3240000,3600000,0,0
+BNBX.US,D,20060822,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20060823,000000,3600000,3960000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20060824,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20060825,000000,3240000,3960000,3240000,3960000,0,0
+BNBX.US,D,20060828,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20060829,000000,3600000,3600000,3240000,3240000,0,0
+BNBX.US,D,20060830,000000,3240000,3600000,3240000,3600000,0,0
+BNBX.US,D,20060831,000000,3600000,3960000,3600000,3600000,0.0001333333334,0
+BNBX.US,D,20060901,000000,3960000,3960000,3240000,3240000,0,0
+BNBX.US,D,20060905,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20060907,000000,3600000,3960000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20060908,000000,3600000,4320000,3600000,4320000,0.0000666666667,0
+BNBX.US,D,20060911,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20060912,000000,4320000,4680000,3960000,4680000,0.00020000000010000004,0
+BNBX.US,D,20060913,000000,4680000,5400000,4680000,5400000,0.0000666666667,0
+BNBX.US,D,20060914,000000,5400000,5400000,4320000,5400000,0,0
+BNBX.US,D,20060919,000000,5040000,5040000,4320000,5040000,0,0
+BNBX.US,D,20060920,000000,4320000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20060921,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20060922,000000,3600000,4320000,3600000,4320000,0,0
+BNBX.US,D,20060925,000000,3960000,3960000,3240000,3960000,0,0
+BNBX.US,D,20060926,000000,3600000,3960000,3600000,3960000,0,0
+BNBX.US,D,20060927,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20060928,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20060929,000000,3960000,3960000,3240000,3600000,0,0
+BNBX.US,D,20061002,000000,3240000,3600000,3240000,3240000,0,0
+BNBX.US,D,20061003,000000,3600000,3600000,3240000,3240000,0,0
+BNBX.US,D,20061005,000000,3240000,3960000,3240000,3960000,0.0001333333334,0
+BNBX.US,D,20061006,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20061010,000000,4320000,4320000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20061011,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20061012,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20061013,000000,3600000,3600000,3240000,3600000,0,0
+BNBX.US,D,20061016,000000,3240000,3960000,2880000,2880000,0.0001333333334,0
+BNBX.US,D,20061017,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061018,000000,3600000,3960000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20061019,000000,3960000,3960000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20061020,000000,3600000,3600000,3240000,3240000,0.0001333333334,0
+BNBX.US,D,20061023,000000,3240000,3960000,3240000,3960000,0.0000666666667,0
+BNBX.US,D,20061024,000000,3960000,4320000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20061025,000000,3600000,3960000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20061026,000000,3600000,3600000,3240000,3240000,0,0
+BNBX.US,D,20061027,000000,3240000,3600000,3240000,3600000,0,0
+BNBX.US,D,20061030,000000,3600000,3600000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20061031,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061101,000000,3240000,3600000,3240000,3600000,0,0
+BNBX.US,D,20061102,000000,3600000,3600000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20061103,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061106,000000,3600000,3600000,3240000,3240000,0,0
+BNBX.US,D,20061107,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061108,000000,3240000,3240000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20061109,000000,3600000,3600000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20061110,000000,3240000,3600000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20061113,000000,3240000,3240000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20061114,000000,2880000,2880000,2520000,2880000,0.0001333333334,0
+BNBX.US,D,20061115,000000,2880000,3240000,2520000,3240000,0.0000666666667,0
+BNBX.US,D,20061116,000000,2880000,2880000,2520000,2880000,0,0
+BNBX.US,D,20061117,000000,2880000,3240000,2880000,2880000,0.0000666666667,0
+BNBX.US,D,20061120,000000,2880000,3240000,2880000,3240000,0.0000666666667,0
+BNBX.US,D,20061122,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061124,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061127,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061128,000000,2880000,3240000,2880000,3240000,0.0001333333334,0
+BNBX.US,D,20061129,000000,3240000,3240000,2880000,3240000,0.0000666666667,0
+BNBX.US,D,20061130,000000,2880000,3240000,2880000,3240000,0.0000666666667,0
+BNBX.US,D,20061201,000000,2880000,3240000,2880000,2880000,0.0000666666667,0
+BNBX.US,D,20061204,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061205,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20061206,000000,3240000,3240000,2880000,3240000,0,0
+BNBX.US,D,20061207,000000,2880000,3240000,2880000,3240000,0.0000666666667,0
+BNBX.US,D,20061208,000000,3240000,3600000,2880000,2880000,0.0001333333334,0
+BNBX.US,D,20061211,000000,2880000,3240000,2880000,2880000,0.0001333333334,0
+BNBX.US,D,20061212,000000,3240000,3240000,2880000,3240000,0.0001333333334,0
+BNBX.US,D,20061213,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20061214,000000,3240000,3240000,2880000,3240000,0.0001333333334,0
+BNBX.US,D,20061215,000000,3240000,3240000,2880000,2880000,0.0001333333334,0
+BNBX.US,D,20061218,000000,2880000,2880000,2880000,2880000,0.0001333333334,0
+BNBX.US,D,20061219,000000,2880000,2880000,2880000,2880000,0.0001333333334,0
+BNBX.US,D,20061220,000000,2880000,3240000,2880000,3240000,0.0000666666667,0
+BNBX.US,D,20061221,000000,2880000,3240000,2880000,3240000,0.0000666666667,0
+BNBX.US,D,20061222,000000,3240000,3240000,2880000,3240000,0.0000666666667,0
+BNBX.US,D,20061226,000000,2880000,3240000,2880000,3240000,0.0002666666668,0
+BNBX.US,D,20061227,000000,2880000,3600000,2880000,3240000,0.0000666666667,0
+BNBX.US,D,20061228,000000,3240000,3600000,3240000,3240000,0.00020000000010000004,0
+BNBX.US,D,20061229,000000,3600000,3600000,3240000,3600000,0.0001333333334,0
+BNBX.US,D,20070103,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20070104,000000,3600000,3600000,3240000,3240000,0.0001333333334,0
+BNBX.US,D,20070105,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20070108,000000,3240000,3240000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20070109,000000,3240000,3600000,3240000,3240000,0,0
+BNBX.US,D,20070110,000000,3600000,3600000,3240000,3240000,0,0
+BNBX.US,D,20070111,000000,3240000,3240000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20070112,000000,3240000,3240000,3240000,3240000,0.0001333333334,0
+BNBX.US,D,20070116,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20070117,000000,3240000,3600000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20070118,000000,3600000,3960000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20070119,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20070122,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20070123,000000,3960000,4680000,3960000,4680000,0.00020000000010000004,0
+BNBX.US,D,20070124,000000,5040000,6120000,4680000,5400000,0.0002666666668,0
+BNBX.US,D,20070125,000000,5760000,5760000,5040000,5400000,0.0000666666667,0
+BNBX.US,D,20070126,000000,5040000,5040000,4680000,5040000,0.0000666666667,0
+BNBX.US,D,20070129,000000,5040000,5400000,5040000,5400000,0,0
+BNBX.US,D,20070130,000000,5400000,5400000,5400000,5400000,0,0
+BNBX.US,D,20070131,000000,5760000,5760000,5400000,5760000,0.0001333333334,0
+BNBX.US,D,20070201,000000,5760000,5760000,5760000,5760000,0.0000666666667,0
+BNBX.US,D,20070202,000000,6120000,6840000,6120000,6480000,0.0001333333334,0
+BNBX.US,D,20070205,000000,6480000,8280000,6480000,6840000,0.00020000000010000004,0
+BNBX.US,D,20070206,000000,7200000,7200000,6480000,6840000,0.0001333333334,0
+BNBX.US,D,20070207,000000,6840000,7200000,6840000,7200000,0.0000666666667,0
+BNBX.US,D,20070208,000000,7200000,7920000,6840000,7200000,0.0001333333334,0
+BNBX.US,D,20070209,000000,7200000,7560000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20070212,000000,7200000,7560000,6840000,7200000,0.0000666666667,0
+BNBX.US,D,20070213,000000,7560000,7920000,7200000,7920000,0.0000666666667,0
+BNBX.US,D,20070214,000000,7920000,9720000,7920000,9720000,0.0003333333335,0
+BNBX.US,D,20070215,000000,9720000,10080000,8640000,9000000,0.00020000000010000004,0
+BNBX.US,D,20070216,000000,9360000,9720000,9000000,9720000,0.0001333333334,0
+BNBX.US,D,20070220,000000,9720000,9720000,9000000,9000000,0.0002666666668,0
+BNBX.US,D,20070221,000000,9720000,9720000,9000000,9000000,0.0001333333334,0
+BNBX.US,D,20070222,000000,9000000,9360000,8280000,9000000,0.0001333333334,0
+BNBX.US,D,20070223,000000,9000000,9000000,8640000,9000000,0.0001333333334,0
+BNBX.US,D,20070226,000000,9360000,9360000,8280000,8640000,0.0000666666667,0
+BNBX.US,D,20070227,000000,8280000,8640000,7920000,7920000,0.0000666666667,0
+BNBX.US,D,20070228,000000,7920000,7920000,7200000,7200000,0.0001333333334,0
+BNBX.US,D,20070301,000000,7200000,7560000,6840000,7560000,0.0001333333334,0
+BNBX.US,D,20070302,000000,7920000,8280000,6840000,7200000,0.0001333333334,0
+BNBX.US,D,20070305,000000,7560000,7920000,7200000,7920000,0.0000666666667,0
+BNBX.US,D,20070306,000000,7920000,7920000,7560000,7920000,0.0000666666667,0
+BNBX.US,D,20070307,000000,7200000,7200000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20070308,000000,7560000,7560000,7200000,7560000,0,0
+BNBX.US,D,20070309,000000,6840000,7560000,6840000,7560000,0,0
+BNBX.US,D,20070312,000000,7200000,7560000,6840000,6840000,0,0
+BNBX.US,D,20070313,000000,6120000,7200000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20070315,000000,7200000,7920000,7200000,7200000,0,0
+BNBX.US,D,20070316,000000,6840000,6840000,6840000,6840000,0,0
+BNBX.US,D,20070319,000000,6480000,7560000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20070320,000000,6120000,6480000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20070321,000000,6480000,7560000,6480000,7560000,0.0000666666667,0
+BNBX.US,D,20070322,000000,7560000,7920000,7200000,7200000,0.0000666666667,0
+BNBX.US,D,20070323,000000,7560000,7920000,7200000,7560000,0.0000666666667,0
+BNBX.US,D,20070326,000000,7200000,7560000,7200000,7200000,0,0
+BNBX.US,D,20070327,000000,6840000,7560000,6840000,7560000,0.0000666666667,0
+BNBX.US,D,20070328,000000,7200000,7200000,6840000,6840000,0.0000666666667,0
+BNBX.US,D,20070329,000000,6840000,7200000,6480000,6480000,0,0
+BNBX.US,D,20070330,000000,7200000,7200000,7200000,7200000,0,0
+BNBX.US,D,20070402,000000,7200000,7200000,6120000,6840000,0.0000666666667,0
+BNBX.US,D,20070403,000000,6480000,6480000,6120000,6120000,0,0
+BNBX.US,D,20070404,000000,6480000,6840000,6480000,6840000,0,0
+BNBX.US,D,20070405,000000,6840000,6840000,6840000,6840000,0,0
+BNBX.US,D,20070409,000000,6840000,7200000,6840000,7200000,0,0
+BNBX.US,D,20070410,000000,7200000,7200000,6840000,6840000,0.0000666666667,0
+BNBX.US,D,20070411,000000,6840000,6840000,6480000,6480000,0,0
+BNBX.US,D,20070412,000000,6840000,6840000,6480000,6480000,0,0
+BNBX.US,D,20070413,000000,6840000,6840000,6480000,6480000,0,0
+BNBX.US,D,20070416,000000,6480000,6480000,5760000,5760000,0.0000666666667,0
+BNBX.US,D,20070417,000000,6120000,6120000,5760000,6120000,0,0
+BNBX.US,D,20070418,000000,5760000,5760000,5760000,5760000,0,0
+BNBX.US,D,20070419,000000,6120000,6120000,6120000,6120000,0,0
+BNBX.US,D,20070420,000000,6120000,6120000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20070423,000000,6480000,6480000,6120000,6120000,0,0
+BNBX.US,D,20070424,000000,6480000,7920000,6480000,7200000,0.00020000000010000004,0
+BNBX.US,D,20070425,000000,7200000,8280000,7200000,7920000,0.0000666666667,0
+BNBX.US,D,20070426,000000,7920000,7920000,7920000,7920000,0.0000666666667,0
+BNBX.US,D,20070427,000000,7920000,7920000,7200000,7920000,0.0000666666667,0
+BNBX.US,D,20070430,000000,7560000,7560000,6120000,6120000,0.0001333333334,0
+BNBX.US,D,20070501,000000,6840000,7200000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20070502,000000,6120000,6840000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20070503,000000,6840000,7560000,6480000,7200000,0.0000666666667,0
+BNBX.US,D,20070507,000000,7560000,7560000,6840000,6840000,0,0
+BNBX.US,D,20070508,000000,6840000,6840000,6840000,6840000,0,0
+BNBX.US,D,20070509,000000,6840000,6840000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20070510,000000,6480000,6480000,6120000,6120000,0,0
+BNBX.US,D,20070511,000000,6120000,6480000,5400000,6480000,0.0001333333334,0
+BNBX.US,D,20070514,000000,6120000,6120000,6120000,6120000,0,0
+BNBX.US,D,20070515,000000,6120000,6120000,5760000,5760000,0,0
+BNBX.US,D,20070516,000000,6120000,6120000,5760000,5760000,0,0
+BNBX.US,D,20070517,000000,6120000,6120000,5760000,5760000,0.0000666666667,0
+BNBX.US,D,20070518,000000,6120000,6120000,5760000,6120000,0,0
+BNBX.US,D,20070521,000000,6120000,6120000,5760000,6120000,0,0
+BNBX.US,D,20070522,000000,5760000,5760000,5400000,5760000,0.0000666666667,0
+BNBX.US,D,20070523,000000,5760000,5760000,4680000,4680000,0.0000666666667,0
+BNBX.US,D,20070524,000000,4680000,4680000,3960000,4680000,0.0000666666667,0
+BNBX.US,D,20070525,000000,4680000,4680000,3960000,3960000,0.0001333333334,0
+BNBX.US,D,20070529,000000,3960000,4320000,3600000,3960000,0.00020000000010000004,0
+BNBX.US,D,20070530,000000,3960000,4680000,3600000,4320000,0.00020000000010000004,0
+BNBX.US,D,20070531,000000,4320000,4320000,3960000,4320000,0.0000666666667,0
+BNBX.US,D,20070601,000000,4320000,4680000,3960000,4680000,0.0001333333334,0
+BNBX.US,D,20070604,000000,4320000,4680000,4320000,4320000,0.0000666666667,0
+BNBX.US,D,20070605,000000,4320000,4320000,4320000,4320000,0.0000666666667,0
+BNBX.US,D,20070606,000000,4320000,4680000,4320000,4320000,0,0
+BNBX.US,D,20070607,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070608,000000,4680000,4680000,4320000,4320000,0,0
+BNBX.US,D,20070611,000000,4680000,4680000,3960000,3960000,0,0
+BNBX.US,D,20070612,000000,3960000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20070613,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20070614,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20070615,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20070618,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20070619,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20070620,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070621,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070622,000000,4320000,4320000,3960000,4320000,0,0
+BNBX.US,D,20070625,000000,3960000,3960000,3600000,3600000,0,0
+BNBX.US,D,20070626,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20070627,000000,3960000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20070629,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20070703,000000,3960000,4320000,3960000,3960000,0,0
+BNBX.US,D,20070705,000000,3960000,4320000,3960000,4320000,0.0000666666667,0
+BNBX.US,D,20070706,000000,3960000,4320000,3960000,3960000,0,0
+BNBX.US,D,20070711,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20070712,000000,4320000,4680000,3960000,4320000,0.0001333333334,0
+BNBX.US,D,20070716,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070717,000000,4680000,4680000,4680000,4680000,0,0
+BNBX.US,D,20070718,000000,4680000,4680000,4680000,4680000,0,0
+BNBX.US,D,20070719,000000,4680000,4680000,4680000,4680000,0,0
+BNBX.US,D,20070720,000000,4680000,5400000,4680000,5040000,0.0000666666667,0
+BNBX.US,D,20070723,000000,5400000,5400000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20070724,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20070725,000000,3960000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20070726,000000,3960000,4320000,3600000,4320000,0.0000666666667,0
+BNBX.US,D,20070727,000000,5040000,5400000,5040000,5040000,0,0
+BNBX.US,D,20070730,000000,5400000,5400000,4320000,4320000,0.0000666666667,0
+BNBX.US,D,20070731,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070801,000000,4320000,4680000,3960000,4320000,0,0
+BNBX.US,D,20070802,000000,3960000,4320000,3960000,3960000,0,0
+BNBX.US,D,20070803,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20070806,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20070807,000000,4320000,4680000,4320000,4680000,0,0
+BNBX.US,D,20070808,000000,5040000,5040000,4320000,4320000,0.0000666666667,0
+BNBX.US,D,20070809,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070810,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070813,000000,4320000,4320000,4320000,4320000,0.0000666666667,0
+BNBX.US,D,20070814,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070815,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070816,000000,4320000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20070817,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20070820,000000,3960000,4320000,3960000,4320000,0.0000666666667,0
+BNBX.US,D,20070821,000000,3960000,4320000,3960000,3960000,0,0
+BNBX.US,D,20070822,000000,3960000,4320000,3600000,3600000,0.0001333333334,0
+BNBX.US,D,20070823,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20070824,000000,3600000,4320000,3600000,4320000,0,0
+BNBX.US,D,20070827,000000,3960000,3960000,3600000,3960000,0,0
+BNBX.US,D,20070828,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20070831,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20070904,000000,3600000,4320000,3600000,3960000,0,0
+BNBX.US,D,20070905,000000,4320000,4320000,4320000,4320000,0.0000666666667,0
+BNBX.US,D,20070906,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20070910,000000,3960000,3960000,3600000,3600000,0,0
+BNBX.US,D,20070911,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20070912,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20070913,000000,3600000,3960000,3600000,3960000,0,0
+BNBX.US,D,20070914,000000,3600000,3960000,3600000,3960000,0,0
+BNBX.US,D,20070917,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20070918,000000,3600000,3600000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20070919,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20070921,000000,3600000,3600000,2880000,3240000,0,0
+BNBX.US,D,20070925,000000,2880000,3600000,2880000,3240000,0,0
+BNBX.US,D,20070928,000000,3240000,3600000,3240000,3600000,0,0
+BNBX.US,D,20071001,000000,3240000,3960000,3240000,3960000,0,0
+BNBX.US,D,20071002,000000,3240000,3600000,3240000,3600000,0,0
+BNBX.US,D,20071003,000000,3960000,3960000,3240000,3600000,0,0
+BNBX.US,D,20071004,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20071008,000000,3600000,4320000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20071009,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20071010,000000,3600000,3960000,3600000,3960000,0,0
+BNBX.US,D,20071011,000000,3600000,3600000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20071012,000000,3960000,4320000,3960000,4320000,0.00020000000010000004,0
+BNBX.US,D,20071015,000000,5400000,6120000,5040000,5760000,0.0004000000002000001,0
+BNBX.US,D,20071016,000000,5760000,5760000,5040000,5760000,0.0001333333334,0
+BNBX.US,D,20071017,000000,5760000,6120000,5040000,5760000,0.0000666666667,0
+BNBX.US,D,20071018,000000,5760000,6120000,5400000,5400000,0.0000666666667,0
+BNBX.US,D,20071019,000000,5400000,5760000,5400000,5400000,0.0000666666667,0
+BNBX.US,D,20071022,000000,5760000,5760000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20071023,000000,5400000,5400000,5040000,5040000,0,0
+BNBX.US,D,20071024,000000,5040000,5040000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20071025,000000,5400000,5400000,5400000,5400000,0,0
+BNBX.US,D,20071026,000000,5040000,5400000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20071029,000000,5040000,5040000,5040000,5040000,0,0
+BNBX.US,D,20071030,000000,5400000,5400000,5040000,5400000,0.0000666666667,0
+BNBX.US,D,20071031,000000,5400000,5400000,4320000,4680000,0.0001333333334,0
+BNBX.US,D,20071101,000000,5040000,5040000,5040000,5040000,0,0
+BNBX.US,D,20071102,000000,5040000,5400000,5040000,5400000,0.0000666666667,0
+BNBX.US,D,20071105,000000,5040000,5760000,5040000,5400000,0.0000666666667,0
+BNBX.US,D,20071106,000000,5400000,5400000,5040000,5400000,0,0
+BNBX.US,D,20071107,000000,5040000,5040000,5040000,5040000,0,0
+BNBX.US,D,20071108,000000,5760000,6120000,5040000,5040000,0.00020000000010000004,0
+BNBX.US,D,20071109,000000,5400000,5400000,5040000,5400000,0.0000666666667,0
+BNBX.US,D,20071112,000000,5400000,5400000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20071113,000000,5040000,5400000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20071114,000000,5040000,5040000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20071115,000000,5040000,5040000,5040000,5040000,0,0
+BNBX.US,D,20071116,000000,5040000,5040000,5040000,5040000,0.0000666666667,0
+BNBX.US,D,20071119,000000,5040000,5040000,4680000,5040000,0.0001333333334,0
+BNBX.US,D,20071120,000000,4680000,5040000,4680000,5040000,0.0000666666667,0
+BNBX.US,D,20071121,000000,5040000,5040000,4680000,5040000,0,0
+BNBX.US,D,20071123,000000,4680000,4680000,4680000,4680000,0,0
+BNBX.US,D,20071126,000000,5040000,5040000,4320000,4680000,0.00020000000010000004,0
+BNBX.US,D,20071127,000000,4680000,4680000,4320000,4680000,0.0000666666667,0
+BNBX.US,D,20071128,000000,4680000,4680000,4320000,4680000,0,0
+BNBX.US,D,20071129,000000,4320000,4680000,4320000,4680000,0,0
+BNBX.US,D,20071130,000000,4320000,4680000,4320000,4680000,0.0000666666667,0
+BNBX.US,D,20071203,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20071204,000000,4320000,4680000,4320000,4680000,0.0000666666667,0
+BNBX.US,D,20071205,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20071206,000000,3960000,4320000,3960000,3960000,0,0
+BNBX.US,D,20071207,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20071210,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20071211,000000,4320000,4320000,3960000,3960000,0.0001333333334,0
+BNBX.US,D,20071212,000000,3960000,3960000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20071213,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20071214,000000,3960000,3960000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20071217,000000,3600000,3960000,3600000,3960000,0,0
+BNBX.US,D,20071218,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20071219,000000,3600000,3600000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20071220,000000,3600000,3600000,3600000,3600000,0.0001333333334,0
+BNBX.US,D,20071221,000000,3600000,3600000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20071224,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20071226,000000,3600000,4320000,3600000,4320000,0.0001333333334,0
+BNBX.US,D,20071227,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20071228,000000,3960000,3960000,3600000,3960000,0,0
+BNBX.US,D,20071231,000000,3960000,3960000,3600000,3600000,0,0
+BNBX.US,D,20080102,000000,3960000,3960000,3600000,3600000,0,0
+BNBX.US,D,20080103,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20080104,000000,3600000,3600000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20080107,000000,3600000,3960000,3600000,3960000,0,0
+BNBX.US,D,20080108,000000,3600000,3600000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20080109,000000,3960000,3960000,3240000,3960000,0.0002666666668,0
+BNBX.US,D,20080110,000000,3240000,3960000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20080111,000000,3960000,3960000,3600000,3600000,0,0
+BNBX.US,D,20080114,000000,3960000,3960000,3600000,3600000,0,0
+BNBX.US,D,20080115,000000,3960000,3960000,3600000,3960000,0,0
+BNBX.US,D,20080116,000000,3960000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20080117,000000,3600000,3600000,3240000,3600000,0.0000666666667,0
+BNBX.US,D,20080118,000000,3960000,4680000,3600000,4680000,0.0001333333334,0
+BNBX.US,D,20080122,000000,4680000,5400000,4680000,4680000,0.0001333333334,0
+BNBX.US,D,20080123,000000,5400000,5400000,4680000,4680000,0.0001333333334,0
+BNBX.US,D,20080124,000000,5040000,5040000,3960000,4320000,0,0
+BNBX.US,D,20080125,000000,4320000,4320000,4320000,4320000,0.0000666666667,0
+BNBX.US,D,20080128,000000,4680000,5760000,4680000,5400000,0.0000666666667,0
+BNBX.US,D,20080129,000000,5400000,5400000,5040000,5400000,0.00020000000010000004,0
+BNBX.US,D,20080130,000000,5760000,5760000,5400000,5760000,0.0000666666667,0
+BNBX.US,D,20080131,000000,5760000,6120000,5400000,5760000,0.00020000000010000004,0
+BNBX.US,D,20080201,000000,6120000,6120000,5400000,6120000,0.0000666666667,0
+BNBX.US,D,20080204,000000,6120000,6120000,5760000,6120000,0.0000666666667,0
+BNBX.US,D,20080205,000000,6120000,6120000,5760000,6120000,0.0001333333334,0
+BNBX.US,D,20080206,000000,6480000,6480000,5760000,6480000,0,0
+BNBX.US,D,20080207,000000,6480000,7200000,6480000,6840000,0.00020000000010000004,0
+BNBX.US,D,20080208,000000,7200000,7560000,6840000,6840000,0.0001333333334,0
+BNBX.US,D,20080211,000000,7200000,7560000,6840000,7200000,0.00020000000010000004,0
+BNBX.US,D,20080212,000000,7920000,7920000,6840000,6840000,0.0000666666667,0
+BNBX.US,D,20080213,000000,7200000,7200000,6120000,6840000,0.0000666666667,0
+BNBX.US,D,20080214,000000,7200000,7200000,6120000,6840000,0.0001333333334,0
+BNBX.US,D,20080215,000000,6840000,6840000,6120000,6840000,0,0
+BNBX.US,D,20080219,000000,6480000,6840000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20080220,000000,6120000,6840000,6120000,6840000,0.0001333333334,0
+BNBX.US,D,20080221,000000,6840000,6840000,5400000,6480000,0.0002666666668,0
+BNBX.US,D,20080222,000000,6480000,7200000,6480000,6480000,0.0000666666667,0
+BNBX.US,D,20080225,000000,7200000,7200000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20080226,000000,6120000,6840000,6120000,6480000,0.0000666666667,0
+BNBX.US,D,20080227,000000,6480000,6840000,6120000,6840000,0,0
+BNBX.US,D,20080228,000000,6840000,6840000,6120000,6840000,0,0
+BNBX.US,D,20080229,000000,6480000,6480000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20080303,000000,6480000,6480000,6120000,6120000,0.0000666666667,0
+BNBX.US,D,20080304,000000,6120000,6480000,5760000,6480000,0,0
+BNBX.US,D,20080305,000000,6480000,6480000,6480000,6480000,0,0
+BNBX.US,D,20080306,000000,6120000,6480000,6120000,6120000,0,0
+BNBX.US,D,20080307,000000,6120000,6840000,5760000,6840000,0,0
+BNBX.US,D,20080310,000000,5760000,6480000,5760000,6480000,0,0
+BNBX.US,D,20080311,000000,6480000,6480000,4320000,5400000,0.0001333333334,0
+BNBX.US,D,20080312,000000,5400000,5760000,4320000,4320000,0,0
+BNBX.US,D,20080313,000000,4320000,5400000,4320000,5400000,0.0001333333334,0
+BNBX.US,D,20080314,000000,5400000,5400000,4680000,5040000,0,0
+BNBX.US,D,20080317,000000,5040000,5040000,3960000,5040000,0.0000666666667,0
+BNBX.US,D,20080318,000000,5400000,5400000,4680000,5040000,0.0000666666667,0
+BNBX.US,D,20080319,000000,4680000,5040000,4680000,5040000,0,0
+BNBX.US,D,20080320,000000,5040000,5040000,4680000,5040000,0,0
+BNBX.US,D,20080324,000000,5040000,5400000,4680000,4680000,0.0000666666667,0
+BNBX.US,D,20080325,000000,4680000,4680000,4680000,4680000,0,0
+BNBX.US,D,20080326,000000,4680000,4680000,4680000,4680000,0,0
+BNBX.US,D,20080327,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20080328,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20080331,000000,4320000,4320000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20080401,000000,4320000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20080402,000000,4680000,4680000,3960000,4320000,0,0
+BNBX.US,D,20080403,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20080404,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20080407,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20080408,000000,4680000,5040000,4680000,5040000,0,0
+BNBX.US,D,20080409,000000,5040000,5040000,4320000,4680000,0,0
+BNBX.US,D,20080410,000000,3960000,4680000,3960000,4320000,0,0
+BNBX.US,D,20080411,000000,4320000,4320000,3960000,4320000,0.0000666666667,0
+BNBX.US,D,20080414,000000,4320000,5040000,4320000,4320000,0.0000666666667,0
+BNBX.US,D,20080415,000000,5040000,5040000,4320000,4320000,0,0
+BNBX.US,D,20080416,000000,4680000,4680000,4320000,4320000,0,0
+BNBX.US,D,20080417,000000,4320000,4680000,4320000,4320000,0,0
+BNBX.US,D,20080418,000000,4320000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20080421,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20080422,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20080423,000000,4320000,4680000,4320000,4680000,0,0
+BNBX.US,D,20080424,000000,4680000,4680000,4320000,4320000,0,0
+BNBX.US,D,20080425,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20080428,000000,4680000,4680000,3960000,4320000,0,0
+BNBX.US,D,20080430,000000,4320000,4320000,4320000,4320000,0,0
+BNBX.US,D,20080501,000000,4320000,4320000,3960000,4320000,0,0
+BNBX.US,D,20080502,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20080505,000000,3960000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20080506,000000,4320000,4320000,3960000,3960000,0.0000666666667,0
+BNBX.US,D,20080507,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20080508,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20080509,000000,3960000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20080512,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20080513,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20080514,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20080515,000000,3600000,4320000,3600000,3960000,0,0
+BNBX.US,D,20080516,000000,3960000,4680000,3960000,4320000,0,0
+BNBX.US,D,20080519,000000,4320000,4320000,3960000,3960000,0,0
+BNBX.US,D,20080520,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20080521,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20080522,000000,4320000,4320000,3960000,4320000,0,0
+BNBX.US,D,20080523,000000,3960000,4320000,3960000,4320000,0,0
+BNBX.US,D,20080527,000000,4320000,4320000,3600000,3960000,0.0000666666667,0
+BNBX.US,D,20080528,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20080529,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20080530,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20080602,000000,3960000,3960000,3960000,3960000,0.0001333333334,0
+BNBX.US,D,20080603,000000,3960000,3960000,3600000,3960000,0,0
+BNBX.US,D,20080604,000000,3960000,3960000,3960000,3960000,0,0
+BNBX.US,D,20080605,000000,3600000,3960000,3600000,3600000,0.0000666666667,0
+BNBX.US,D,20080606,000000,3600000,3600000,3240000,3240000,0.0001333333334,0
+BNBX.US,D,20080609,000000,3240000,3960000,3240000,3600000,0,0
+BNBX.US,D,20080610,000000,3600000,3600000,3240000,3600000,0,0
+BNBX.US,D,20080611,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20080612,000000,3240000,3600000,3240000,3600000,0,0
+BNBX.US,D,20080613,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20080617,000000,3240000,4680000,3240000,4680000,0.0000666666667,0
+BNBX.US,D,20080618,000000,3600000,4320000,3600000,4320000,0,0
+BNBX.US,D,20080620,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20080623,000000,3600000,3960000,3600000,3600000,0,0
+BNBX.US,D,20080624,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20080625,000000,3600000,3960000,3600000,3600000,0,0
+BNBX.US,D,20080626,000000,3600000,3600000,3600000,3600000,0,0
+BNBX.US,D,20080627,000000,3600000,3600000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20080630,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20080701,000000,3240000,3240000,3240000,3240000,0.0000666666667,0
+BNBX.US,D,20080702,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20080703,000000,3240000,3240000,3240000,3240000,0,0
+BNBX.US,D,20080707,000000,3240000,3240000,2160000,2520000,0.0000666666667,0
+BNBX.US,D,20080708,000000,2520000,2520000,2520000,2520000,0,0
+BNBX.US,D,20080709,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20080710,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20080714,000000,2880000,2880000,2520000,2520000,0.0000666666667,0
+BNBX.US,D,20080715,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20080716,000000,2880000,2880000,2880000,2880000,0.0000666666667,0
+BNBX.US,D,20080717,000000,2520000,2520000,2160000,2160000,0,0
+BNBX.US,D,20080718,000000,2160000,2880000,2160000,2880000,0,0
+BNBX.US,D,20080721,000000,2520000,2520000,2520000,2520000,0,0
+BNBX.US,D,20080722,000000,2520000,2520000,2520000,2520000,0,0
+BNBX.US,D,20080723,000000,2520000,2880000,2160000,2880000,0.0000666666667,0
+BNBX.US,D,20080724,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20080725,000000,2520000,2520000,2520000,2520000,0,0
+BNBX.US,D,20080728,000000,3600000,3600000,2880000,2880000,0,0
+BNBX.US,D,20080801,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20080804,000000,2880000,2880000,2880000,2880000,0.0000666666667,0
+BNBX.US,D,20080805,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20080806,000000,2880000,2880000,2880000,2880000,0.0000666666667,0
+BNBX.US,D,20080807,000000,2520000,2520000,2520000,2520000,0,0
+BNBX.US,D,20080808,000000,2520000,2520000,2520000,2520000,0,0
+BNBX.US,D,20080811,000000,2520000,2880000,1080000,2160000,0.0001333333334,0
+BNBX.US,D,20080812,000000,1800000,1800000,1800000,1800000,0.0000666666667,0
+BNBX.US,D,20080813,000000,2160000,2160000,2160000,2160000,0.0002666666668,0
+BNBX.US,D,20080814,000000,2520000,2520000,2160000,2520000,0.0001333333334,0
+BNBX.US,D,20080815,000000,2520000,2880000,2520000,2880000,0.0001333333334,0
+BNBX.US,D,20080818,000000,2520000,2520000,2160000,2160000,0.0001333333334,0
+BNBX.US,D,20080819,000000,2160000,2520000,2160000,2520000,0,0
+BNBX.US,D,20080820,000000,2160000,2160000,2160000,2160000,0,0
+BNBX.US,D,20080821,000000,2520000,2520000,2160000,2160000,0,0
+BNBX.US,D,20080822,000000,2520000,2880000,2520000,2520000,0.0000666666667,0
+BNBX.US,D,20080826,000000,2880000,2880000,2880000,2880000,0.0000666666667,0
+BNBX.US,D,20080827,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20080828,000000,2520000,2520000,2520000,2520000,0,0
+BNBX.US,D,20080829,000000,2520000,2520000,2520000,2520000,0,0
+BNBX.US,D,20080902,000000,2880000,2880000,2880000,2880000,0,0
+BNBX.US,D,20080903,000000,2880000,2880000,2520000,2880000,0,0
+BNBX.US,D,20080904,000000,2880000,2880000,2520000,2520000,0,0
+BNBX.US,D,20080905,000000,2520000,2880000,2520000,2880000,0,0
+BNBX.US,D,20080908,000000,2520000,2520000,2520000,2520000,0.0000666666667,0
+BNBX.US,D,20080909,000000,2520000,2520000,2520000,2520000,0.0000666666667,0
+BNBX.US,D,20080910,000000,2880000,2880000,2520000,2520000,0.0001333333334,0
+BNBX.US,D,20080911,000000,2160000,2520000,2160000,2160000,0.0001333333334,0
+BNBX.US,D,20080912,000000,2160000,2160000,2160000,2160000,0,0
+BNBX.US,D,20080915,000000,2160000,2160000,2160000,2160000,0,0
+BNBX.US,D,20080916,000000,2160000,2160000,2160000,2160000,0,0
+BNBX.US,D,20080917,000000,2160000,2160000,1440000,1440000,0.0000666666667,0
+BNBX.US,D,20080918,000000,2160000,2160000,1800000,1800000,0.0000666666667,0
+BNBX.US,D,20080919,000000,2160000,2160000,1800000,1800000,0,0
+BNBX.US,D,20080922,000000,1800000,1800000,1800000,1800000,0,0
+BNBX.US,D,20080923,000000,1800000,2160000,1800000,1800000,0,0
+BNBX.US,D,20080924,000000,1800000,1800000,1800000,1800000,0.0001333333334,0
+BNBX.US,D,20080925,000000,1800000,1800000,1440000,1440000,0,0
+BNBX.US,D,20080926,000000,1800000,1800000,1800000,1800000,0,0
+BNBX.US,D,20080929,000000,1440000,1800000,1440000,1800000,0,0
+BNBX.US,D,20080930,000000,1800000,1800000,1440000,1800000,0,0
+BNBX.US,D,20081001,000000,1800000,1800000,1440000,1440000,0,0
+BNBX.US,D,20081002,000000,1800000,1800000,1080000,1440000,0.0000666666667,0
+BNBX.US,D,20081003,000000,1440000,1800000,1080000,1800000,0.0000666666667,0
+BNBX.US,D,20081006,000000,1080000,1440000,1080000,1440000,0,0
+BNBX.US,D,20081007,000000,1440000,1440000,1080000,1080000,0,0
+BNBX.US,D,20081008,000000,1440000,1440000,1080000,1080000,0,0
+BNBX.US,D,20081009,000000,1080000,1440000,1080000,1440000,0,0
+BNBX.US,D,20081010,000000,1440000,1440000,1080000,1440000,0,0
+BNBX.US,D,20081013,000000,1080000,1440000,1080000,1440000,0,0
+BNBX.US,D,20081014,000000,1440000,1440000,1080000,1080000,0,0
+BNBX.US,D,20081015,000000,1080000,1800000,1080000,1440000,0,0
+BNBX.US,D,20081016,000000,1440000,1800000,1440000,1800000,0.0000666666667,0
+BNBX.US,D,20081017,000000,1800000,1800000,1440000,1440000,0,0
+BNBX.US,D,20081020,000000,1440000,1440000,1440000,1440000,0,0
+BNBX.US,D,20081021,000000,1440000,1440000,1440000,1440000,0.0000666666667,0
+BNBX.US,D,20081022,000000,1440000,1800000,1440000,1440000,0,0
+BNBX.US,D,20081023,000000,1440000,1800000,1440000,1800000,0,0
+BNBX.US,D,20081024,000000,1800000,1800000,1440000,1440000,0,0
+BNBX.US,D,20081027,000000,1440000,1440000,1440000,1440000,0,0
+BNBX.US,D,20081028,000000,1440000,1800000,1440000,1800000,0.0000666666667,0
+BNBX.US,D,20081029,000000,1800000,1800000,1800000,1800000,0,0
+BNBX.US,D,20081030,000000,1800000,1800000,1440000,1440000,0.0000666666667,0
+BNBX.US,D,20081031,000000,1800000,1800000,1440000,1440000,0,0
+BNBX.US,D,20081104,000000,1800000,1800000,1800000,1800000,0,0
+BNBX.US,D,20081105,000000,1800000,1800000,1440000,1440000,0.0000666666667,0
+BNBX.US,D,20081106,000000,1440000,1440000,1440000,1440000,0,0
+BNBX.US,D,20081107,000000,1440000,1800000,1440000,1800000,0,0
+BNBX.US,D,20081110,000000,1800000,1800000,1800000,1800000,0,0
+BNBX.US,D,20081111,000000,1800000,1800000,1440000,1800000,0,0
+BNBX.US,D,20081112,000000,1800000,1800000,1440000,1800000,0.0000666666667,0
+BNBX.US,D,20081113,000000,1440000,1800000,1440000,1800000,0,0
+BNBX.US,D,20081114,000000,1800000,1800000,1800000,1800000,0,0
+BNBX.US,D,20081117,000000,2520000,2520000,1800000,1800000,0.0000666666667,0
+BNBX.US,D,20081118,000000,1800000,2160000,1800000,2160000,0,0
+BNBX.US,D,20081119,000000,2160000,2520000,1800000,1800000,0.0000666666667,0
+BNBX.US,D,20081120,000000,1800000,2520000,1440000,1800000,0.0000666666667,0
+BNBX.US,D,20081121,000000,1512000,1800000,1440000,1800000,0.0007333333337000001,0
+BNBX.US,D,20081124,000000,1440000,1440000,1260000,1440000,0.0019333333343000004,0
+BNBX.US,D,20081125,000000,1800000,1800000,1476000,1476000,0.0004000000002000001,0
+BNBX.US,D,20081126,000000,1800000,1800000,1440000,1440000,0.0004666666669000001,0
+BNBX.US,D,20081201,000000,1800000,1800000,1260000,1260000,0.0012666666673000003,0
+BNBX.US,D,20081202,000000,1440000,1620000,1440000,1620000,0.001333333334,0
+BNBX.US,D,20081203,000000,1440000,1620000,1440000,1620000,0.0008000000004000002,0
+BNBX.US,D,20081204,000000,1620000,1620000,1620000,1620000,0.000666666667,0
+BNBX.US,D,20081205,000000,1440000,1440000,1260000,1260000,0.0005333333336,0
+BNBX.US,D,20081209,000000,1440000,1440000,1440000,1440000,0.0008666666671000001,0
+BNBX.US,D,20081210,000000,1620000,1620000,1476000,1620000,0.0007333333337000001,0
+BNBX.US,D,20081211,000000,1800000,1800000,1296000,1296000,0.0011333333339000001,0
+BNBX.US,D,20081212,000000,1440000,1440000,1260000,1404000,0.002666666668,0
+BNBX.US,D,20081215,000000,1440000,1440000,1296000,1296000,0.0016000000008000003,0
+BNBX.US,D,20081216,000000,1728000,1728000,1260000,1368000,0.0014000000007000002,0
+BNBX.US,D,20081217,000000,1440000,1620000,1332000,1368000,0.005466666669400001,0
+BNBX.US,D,20081218,000000,1296000,1728000,1296000,1332000,0.0007333333337000001,0
+BNBX.US,D,20081219,000000,1620000,1620000,1332000,1620000,0.0010000000005,0
+BNBX.US,D,20081222,000000,1332000,1620000,1296000,1296000,0.002000000001,0
+BNBX.US,D,20081223,000000,1368000,1368000,1296000,1296000,0.0020666666677000003,0
+BNBX.US,D,20081226,000000,1440000,1548000,1440000,1440000,0.0005333333336,0
+BNBX.US,D,20081229,000000,1440000,1494000,1368000,1494000,0.0012666666673000003,0
+BNBX.US,D,20081230,000000,1440000,1518750,1440000,1512000,0.0014666666674000002,0
+BNBX.US,D,20081231,000000,1584000,1620000,1584000,1620000,0.0011333333339000001,0
+BNBX.US,D,20090102,000000,1620000,1620000,1620000,1620000,0,0
+BNBX.US,D,20090105,000000,1440000,1620000,1440000,1620000,0.0023333333345,0
+BNBX.US,D,20090106,000000,1453500,1453500,1440000,1440000,0.000666666667,0
+BNBX.US,D,20090108,000000,1620000,1620000,1620000,1620000,0.0010000000005,0
+BNBX.US,D,20090109,000000,1620000,1620000,1620000,1620000,0.0016666666675000002,0
+BNBX.US,D,20090112,000000,1800000,1800000,1458000,1458000,0.0003333333335,0
+BNBX.US,D,20090113,000000,1440000,1440000,1440000,1440000,0.0014666666674000002,0
+BNBX.US,D,20090114,000000,1440000,1440000,1368000,1368000,0.0006000000003000001,0
+BNBX.US,D,20090115,000000,1368000,1440000,1296000,1440000,0.0022000000011,0
+BNBX.US,D,20090116,000000,1440000,1440000,1440000,1440000,0.0001333333334,0
+BNBX.US,D,20090120,000000,1440000,1620000,1440000,1440000,0.0008000000004000002,0
+BNBX.US,D,20090121,000000,1440000,1440000,1440000,1440000,0.00020000000010000004,0
+BNBX.US,D,20090122,000000,1620000,1620000,1440000,1440000,0.0011333333339000001,0
+BNBX.US,D,20090123,000000,1440000,1620000,1440000,1620000,0.0006000000003000001,0
+BNBX.US,D,20090126,000000,1620000,1620000,1440000,1440000,0.00020000000010000004,0
+BNBX.US,D,20090127,000000,1440000,1440000,1368000,1440000,0.0025333333346000005,0
+BNBX.US,D,20090128,000000,1440000,1620000,1440000,1620000,0.0010000000005,0
+BNBX.US,D,20090129,000000,1440000,1476000,1440000,1476000,0.0030000000015,0
+BNBX.US,D,20090130,000000,1476000,1620000,1440000,1440000,0.002666666668,0
+BNBX.US,D,20090202,000000,1440000,1440000,1152000,1260000,0.0050000000025,0
+BNBX.US,D,20090203,000000,1296000,1296000,1296000,1296000,0.0010666666672,0
+BNBX.US,D,20090204,000000,1620000,1620000,1080000,1260000,0.0037333333352000007,0
+BNBX.US,D,20090205,000000,1440000,1584000,1440000,1584000,0.0012000000006000002,0
+BNBX.US,D,20090206,000000,1584000,1584000,756000,1260000,0.006133333336400001,0
+BNBX.US,D,20090209,000000,1296000,1296000,1296000,1296000,0.0001333333334,0
+BNBX.US,D,20090210,000000,1512000,1512000,1512000,1512000,0.0007333333337000001,0
+BNBX.US,D,20090211,000000,1260000,1440000,1260000,1440000,0.0002666666668,0
+BNBX.US,D,20090212,000000,1512000,1584000,1476000,1548000,0.0024666666679000002,0
+BNBX.US,D,20090213,000000,1795500,1800000,1548000,1800000,0.0012666666673000003,0
+BNBX.US,D,20090217,000000,1548000,1800000,1548000,1800000,0.003866666668600001,0
+BNBX.US,D,20090218,000000,1800000,1872000,1800000,1800000,0.005533333336100001,0
+BNBX.US,D,20090219,000000,1872000,2016000,1872000,1980000,0.0027333333347000005,0
+BNBX.US,D,20090220,000000,1980000,2340000,1800000,2232000,0.010133333338400002,0
+BNBX.US,D,20090223,000000,2340000,2412000,1530000,2340000,0.005600000002800001,0
+BNBX.US,D,20090224,000000,2160000,2340000,1980000,2160000,0.0014000000007000002,0
+BNBX.US,D,20090225,000000,2160000,2340000,2160000,2160000,0.0012666666673000003,0
+BNBX.US,D,20090226,000000,2160000,2160000,2088000,2160000,0.0032000000016000007,0
+BNBX.US,D,20090227,000000,2160000,2160000,2160000,2160000,0.0016666666675000002,0
+BNBX.US,D,20090302,000000,1980000,2592000,1980000,2592000,0.008666666671,0
+BNBX.US,D,20090303,000000,2340000,3600000,2340000,3240000,0.0170000000085,0
+BNBX.US,D,20090304,000000,4320000,4320000,2880000,3600000,0.004800000002400001,0
+BNBX.US,D,20090305,000000,3600000,3600000,1512000,2304000,0.009066666671200001,0
+BNBX.US,D,20090306,000000,2520000,2700000,2088000,2340000,0.0019333333343000004,0
+BNBX.US,D,20090309,000000,2700000,2700000,2016000,2340000,0.0029333333348000004,0
+BNBX.US,D,20090310,000000,2160000,2160000,2160000,2160000,0.0022666666678000003,0
+BNBX.US,D,20090311,000000,2304000,2304000,2160000,2304000,0.0012666666673000003,0
+BNBX.US,D,20090312,000000,2520000,2520000,1980000,2016000,0.0032666666683,0
+BNBX.US,D,20090313,000000,2016000,2016000,1836000,2016000,0.0020666666677000003,0
+BNBX.US,D,20090316,000000,1800000,2052000,1800000,2052000,0.0014666666674000002,0
+BNBX.US,D,20090317,000000,2052000,2160000,1800000,1804500,0.0014666666674000002,0
+BNBX.US,D,20090318,000000,1800000,1800000,1800000,1800000,0.00020000000010000004,0
+BNBX.US,D,20090319,000000,1800000,1800000,1764000,1764000,0.0016000000008000003,0
+BNBX.US,D,20090323,000000,1548000,1980000,1548000,1872000,0.0030666666682000005,0
+BNBX.US,D,20090324,000000,1692000,2160000,1692000,1944000,0.0012666666673000003,0
+BNBX.US,D,20090325,000000,2052000,2160000,2052000,2088000,0.001333333334,0
+BNBX.US,D,20090326,000000,2520000,2520000,2124000,2160000,0.0020666666677000003,0
+BNBX.US,D,20090327,000000,2160000,2268000,2160000,2268000,0.0002666666668,0
+BNBX.US,D,20090330,000000,2340000,2520000,2160000,2160000,0.0051333333359,0
+BNBX.US,D,20090331,000000,2520000,2664000,2016000,2214000,0.007200000003600001,0
+BNBX.US,D,20090401,000000,2484000,2520000,2214000,2340000,0.002000000001,0
+BNBX.US,D,20090402,000000,2340000,2484000,2214000,2214000,0.0023333333345,0
+BNBX.US,D,20090403,000000,2232000,2484000,2214000,2340000,0.0054000000027,0
+BNBX.US,D,20090406,000000,2880000,2880000,2376000,2808000,0.019133333342900002,0
+BNBX.US,D,20090407,000000,2988000,3420000,2844000,3420000,0.0368000000184,0
+BNBX.US,D,20090408,000000,3420000,3420000,3024000,3330000,0.0049333333358000005,0
+BNBX.US,D,20090409,000000,3564000,3564000,2700000,3145500,0.0155333333411,0
+BNBX.US,D,20090413,000000,3672000,3708000,3420000,3672000,0.022333333344500002,0
+BNBX.US,D,20090414,000000,3960000,3960000,3240000,3600000,0.009333333338,0
+BNBX.US,D,20090415,000000,3240000,3744000,3240000,3384000,0.0106000000053,0
+BNBX.US,D,20090416,000000,3528000,6120000,3528000,4680000,0.2014666667674,0
+BNBX.US,D,20090417,000000,4860000,5040000,3600000,4248000,0.0644000000322,0
+BNBX.US,D,20090420,000000,4320000,4320000,3960000,4320000,0.025266666679300002,0
+BNBX.US,D,20090421,000000,4320000,4680000,3600000,4104000,0.016466666674900002,0
+BNBX.US,D,20090422,000000,3780000,3960000,3600000,3780000,0.0070000000035,0
+BNBX.US,D,20090423,000000,3780000,3960000,3780000,3780000,0.007200000003600001,0
+BNBX.US,D,20090424,000000,3960000,3960000,2880000,2880000,0.006866666670100001,0
+BNBX.US,D,20090427,000000,2880000,3600000,2880000,3564000,0.005466666669400001,0
+BNBX.US,D,20090428,000000,3564000,3600000,3240000,3384000,0.0042666666688,0
+BNBX.US,D,20090429,000000,3312000,3600000,3312000,3384000,0.0030000000015,0
+BNBX.US,D,20090430,000000,3595500,3595500,2880000,3204000,0.0110000000055,0
+BNBX.US,D,20090501,000000,3240000,3420000,3060000,3060000,0.0024000000012000004,0
+BNBX.US,D,20090504,000000,3240000,3420000,3240000,3240000,0.0017333333342000002,0
+BNBX.US,D,20090505,000000,3780000,3780000,3240000,3600000,0.009466666671400002,0
+BNBX.US,D,20090506,000000,3276000,3600000,3276000,3456000,0.004866666669100001,0
+BNBX.US,D,20090507,000000,3600000,3636000,3528000,3600000,0.0104666666719,0
+BNBX.US,D,20090508,000000,3780000,3780000,3528000,3528000,0.0022000000011,0
+BNBX.US,D,20090511,000000,3600000,3600000,3528000,3600000,0.0024666666679000002,0
+BNBX.US,D,20090512,000000,3600000,3600000,3420000,3492000,0.0070000000035,0
+BNBX.US,D,20090513,000000,3492000,4140000,3492000,3708000,0.0150666666742,0
+BNBX.US,D,20090514,000000,3708000,4140000,3708000,3780000,0.0070000000035,0
+BNBX.US,D,20090515,000000,3960000,4320000,3600000,3960000,0.0106000000053,0
+BNBX.US,D,20090518,000000,4140000,4320000,3960000,3960000,0.0212666666773,0
+BNBX.US,D,20090519,000000,4320000,4500000,4230000,4464000,0.017866666675600003,0
+BNBX.US,D,20090520,000000,4590000,4860000,4284000,4680000,0.035333333351,0
+BNBX.US,D,20090521,000000,4860000,4860000,4320000,4680000,0.0150666666742,0
+BNBX.US,D,20090522,000000,4860000,5040000,4680000,5040000,0.042866666688100005,0
+BNBX.US,D,20090526,000000,5220000,5868000,5040000,5580000,0.11086666672210002,0
+BNBX.US,D,20090527,000000,5760000,5760000,5076000,5436000,0.031800000015900005,0
+BNBX.US,D,20090528,000000,5580000,5760000,5508000,5616000,0.029333333348,0
+BNBX.US,D,20090529,000000,5760000,5976000,5652000,5940000,0.0446000000223,0
+BNBX.US,D,20090601,000000,6120000,6516000,6012000,6480000,0.0677333333672,0
+BNBX.US,D,20090602,000000,6516000,7596000,5760000,6984000,0.14746666674040002,0
+BNBX.US,D,20090603,000000,6804000,6984000,5760000,5940000,0.04760000002380001,0
+BNBX.US,D,20090604,000000,6480000,6480000,4860000,5220000,0.06940000003470001,0
+BNBX.US,D,20090605,000000,5508000,5544000,5040000,5364000,0.020666666677,0
+BNBX.US,D,20090608,000000,5508000,5724000,4356000,4500000,0.043600000021800006,0
+BNBX.US,D,20090609,000000,4680000,4680000,4320000,4320000,0.028400000014200004,0
+BNBX.US,D,20090610,000000,4860000,5940000,4860000,5400000,0.03126666668230001,0
+BNBX.US,D,20090611,000000,5760000,5760000,5220000,5220000,0.031000000015500004,0
+BNBX.US,D,20090612,000000,5400000,5400000,4968000,5220000,0.013000000006500001,0
+BNBX.US,D,20090615,000000,5220000,5508000,5220000,5400000,0.009866666671600001,0
+BNBX.US,D,20090616,000000,5400000,5400000,4968000,4968000,0.005066666669200001,0
+BNBX.US,D,20090617,000000,5220000,5220000,4320000,4680000,0.0112666666723,0
+BNBX.US,D,20090618,000000,4680000,5040000,4320000,4680000,0.0084666666709,0
+BNBX.US,D,20090619,000000,4680000,4860000,4320000,4824000,0.005333333336,0
+BNBX.US,D,20090622,000000,4428000,4680000,4032000,4500000,0.0033333333350000004,0
+BNBX.US,D,20090623,000000,4320000,4680000,3960000,4284000,0.0051333333359,0
+BNBX.US,D,20090624,000000,4320000,5040000,4284000,4680000,0.0088000000044,0
+BNBX.US,D,20090625,000000,5040000,5040000,4680000,4680000,0.005066666669200001,0
+BNBX.US,D,20090626,000000,4860000,4860000,4500000,4500000,0.0034000000017,0
+BNBX.US,D,20090629,000000,4680000,4752000,4140000,4140000,0.007400000003700002,0
+BNBX.US,D,20090630,000000,4140000,4284000,4140000,4140000,0.004466666668900001,0
+BNBX.US,D,20090701,000000,4320000,4320000,3240000,3780000,0.018533333342600003,0
+BNBX.US,D,20090702,000000,3672000,3888000,3600000,3600000,0.004000000002,0
+BNBX.US,D,20090706,000000,3240000,3888000,3240000,3348000,0.0034666666684000005,0
+BNBX.US,D,20090707,000000,3312000,3348000,2772000,2772000,0.0103333333385,0
+BNBX.US,D,20090708,000000,3244500,3244500,2520000,2520000,0.009800000004900002,0
+BNBX.US,D,20090709,000000,3240000,3240000,2628000,3240000,0.0031333333349,0
+BNBX.US,D,20090710,000000,3240000,3600000,3240000,3420000,0.0046000000023,0
+BNBX.US,D,20090713,000000,3240000,3600000,3060000,3348000,0.0023333333345,0
+BNBX.US,D,20090714,000000,3600000,4320000,3060000,3096000,0.0036000000018000006,0
+BNBX.US,D,20090715,000000,3240000,3600000,3240000,3240000,0.0016666666675000002,0
+BNBX.US,D,20090716,000000,3240000,3600000,3240000,3312000,0.0007333333337000001,0
+BNBX.US,D,20090717,000000,3312000,3600000,3240000,3600000,0.0004666666669000001,0
+BNBX.US,D,20090720,000000,3600000,3600000,3096000,3240000,0.006600000003300001,0
+BNBX.US,D,20090721,000000,3240000,3600000,3240000,3505500,0.0034000000017,0
+BNBX.US,D,20090722,000000,3505500,3600000,3240000,3564000,0.0015333333341000003,0
+BNBX.US,D,20090723,000000,3240000,3564000,3240000,3564000,0.004000000002,0
+BNBX.US,D,20090724,000000,3244500,3384000,3244500,3384000,0.0011333333339000001,0
+BNBX.US,D,20090727,000000,3384000,3564000,3244500,3244500,0.0038000000019,0
+BNBX.US,D,20090728,000000,3244500,3564000,3244500,3564000,0.0062666666698,0
+BNBX.US,D,20090729,000000,3420000,3600000,3244500,3244500,0.0027333333347000005,0
+BNBX.US,D,20090730,000000,3600000,4500000,3600000,3600000,0.0261333333464,0
+BNBX.US,D,20090731,000000,3960000,4824000,3960000,4680000,0.024133333345400004,0
+BNBX.US,D,20090803,000000,5220000,6120000,5040000,5076000,0.07060000003530001,0
+BNBX.US,D,20090804,000000,5400000,5400000,4680000,4932000,0.0203333333435,0
+BNBX.US,D,20090805,000000,5040000,5436000,5040000,5310000,0.046000000023000004,0
+BNBX.US,D,20090806,000000,5256000,6120000,5256000,5314500,0.019400000009700002,0
+BNBX.US,D,20090807,000000,5310000,5400000,4680000,4860000,0.022133333344400003,0
+BNBX.US,D,20090810,000000,4860000,4968000,4320000,4320000,0.021733333344200002,0
+BNBX.US,D,20090811,000000,4392000,4680000,4392000,4500000,0.0049333333358000005,0
+BNBX.US,D,20090812,000000,4500000,4500000,3960000,3960000,0.012066666672700002,0
+BNBX.US,D,20090813,000000,3960000,4320000,3960000,4140000,0.004200000002100001,0
+BNBX.US,D,20090814,000000,4140000,4140000,3960000,4140000,0.0020666666677000003,0
+BNBX.US,D,20090817,000000,3960000,4140000,3240000,3960000,0.0026000000013000004,0
+BNBX.US,D,20090818,000000,3960000,3960000,3600000,3960000,0.009466666671400002,0
+BNBX.US,D,20090819,000000,3600000,3708000,3492000,3492000,0.0076000000038,0
+BNBX.US,D,20090820,000000,3600000,3780000,3456000,3780000,0.018933333342800004,0
+BNBX.US,D,20090821,000000,3780000,4140000,3726000,3960000,0.013266666673300002,0
+BNBX.US,D,20090824,000000,3960000,3960000,3780000,3960000,0.006600000003300001,0
+BNBX.US,D,20090825,000000,3726000,3960000,3564000,3600000,0.0082000000041,0
+BNBX.US,D,20090826,000000,3240000,3600000,3240000,3492000,0.0065333333366,0
+BNBX.US,D,20090827,000000,3492000,3960000,3456000,3600000,0.0072666666703,0
+BNBX.US,D,20090828,000000,3960000,4176000,3600000,4104000,0.019933333343300004,0
+BNBX.US,D,20090831,000000,4140000,5328000,4104000,4932000,0.032933333349800004,0
+BNBX.US,D,20090901,000000,4680000,4860000,4068000,4860000,0.018200000009100003,0
+BNBX.US,D,20090902,000000,4932000,5184000,4572000,5112000,0.028400000014200004,0
+BNBX.US,D,20090903,000000,5184000,5832000,5004000,5328000,0.08386666670860002,0
+BNBX.US,D,20090904,000000,5544000,5544000,4320000,5364000,0.0316000000158,0
+BNBX.US,D,20090908,000000,5040000,5400000,4770000,4776750,0.0257333333462,0
+BNBX.US,D,20090909,000000,5040000,5400000,4781250,4860000,0.0150000000075,0
+BNBX.US,D,20090910,000000,5148000,5148000,4500000,4860000,0.025933333346300005,0
+BNBX.US,D,20090911,000000,4932000,5040000,4536000,4644000,0.03360000001680001,0
+BNBX.US,D,20090914,000000,4860000,5472000,4680000,5112000,0.08580000004290002,0
+BNBX.US,D,20090915,000000,5292000,5364000,4770000,4794750,0.026533333346600005,0
+BNBX.US,D,20090916,000000,4824000,5040000,4752000,4788000,0.038933333352800005,0
+BNBX.US,D,20090917,000000,4680000,4680000,4140000,4500000,0.022933333344799998,0
+BNBX.US,D,20090918,000000,4680000,5220000,4362750,5076000,0.045866666689599996,0
+BNBX.US,D,20090921,000000,5400000,5724000,5112000,5364000,0.14633333340649998,0
+BNBX.US,D,20090922,000000,5328000,5400000,5040000,5220000,0.078000000039,0
+BNBX.US,D,20090923,000000,5040000,5220000,4680000,5040000,0.03913333335290001,0
+BNBX.US,D,20090924,000000,5616000,6822000,5400000,5670000,0.5292000002646,0
+BNBX.US,D,20090925,000000,5292000,5544000,4878000,5328000,0.0814666667074,0
+BNBX.US,D,20090928,000000,5400000,5400000,4500000,5004000,0.05886666669610001,0
+BNBX.US,D,20090929,000000,5004000,5004000,4680000,4860000,0.0296666666815,0
+BNBX.US,D,20090930,000000,4608000,4860000,4428000,4644000,0.048733333357700005,0
+BNBX.US,D,20091001,000000,4644000,4644000,4140000,4356000,0.05060000002530001,0
+BNBX.US,D,20091002,000000,3964500,4284000,3960000,4140000,0.0418000000209,0
+BNBX.US,D,20091005,000000,4140000,4140000,3780000,3960000,0.0314666666824,0
+BNBX.US,D,20091006,000000,3744000,4284000,3636000,3960000,0.0236666666785,0
+BNBX.US,D,20091007,000000,3960000,4050000,3780000,4043250,0.0078666666706,0
+BNBX.US,D,20091008,000000,3672000,4320000,3672000,3960000,0.023866666678600004,0
+BNBX.US,D,20091009,000000,3672000,3960000,3600000,3780000,0.028666666681,0
+BNBX.US,D,20091012,000000,3780000,3960000,3600000,3780000,0.019200000009600003,0
+BNBX.US,D,20091013,000000,3780000,3780000,3600000,3708000,0.018133333342400002,0
+BNBX.US,D,20091014,000000,3708000,3924000,3600000,3636000,0.022600000011299998,0
+BNBX.US,D,20091015,000000,3636000,3870000,3636000,3780000,0.023533333345100004,0
+BNBX.US,D,20091016,000000,3744000,3870000,3708000,3845250,0.014133333340400001,0
+BNBX.US,D,20091019,000000,3960000,4140000,3960000,4086000,0.013266666673300002,0
+BNBX.US,D,20091020,000000,4104000,4320000,3780000,4320000,0.015133333340900003,0
+BNBX.US,D,20091021,000000,3960000,4320000,3744000,3960000,0.019466666676400003,0
+BNBX.US,D,20091022,000000,4140000,4140000,3708000,3942000,0.007733333337200002,0
+BNBX.US,D,20091023,000000,3636000,3942000,3636000,3672000,0.017333333342,0
+BNBX.US,D,20091026,000000,3685500,3685500,3600000,3636000,0.016200000008100002,0
+BNBX.US,D,20091027,000000,3600000,3685500,3600000,3685500,0.021333333344,0
+BNBX.US,D,20091028,000000,3456000,3604500,3060000,3384000,0.027266666680300006,0
+BNBX.US,D,20091029,000000,3600000,3600000,3060000,3564000,0.013266666673300002,0
+BNBX.US,D,20091030,000000,3582000,3582000,3060000,3096000,0.007133333336900001,0
+BNBX.US,D,20091102,000000,3528000,3528000,3096000,3168000,0.0092000000046,0
+BNBX.US,D,20091103,000000,3168000,3240000,2880000,3060000,0.006133333336400001,0
+BNBX.US,D,20091104,000000,2916000,3420000,2916000,2952000,0.005066666669200001,0
+BNBX.US,D,20091105,000000,2952000,3240000,2952000,3060000,0.0057333333361999994,0
+BNBX.US,D,20091106,000000,3060000,3132000,2988000,2988000,0.005466666669400001,0
+BNBX.US,D,20091109,000000,3240000,3240000,2988000,3060000,0.006133333336400001,0
+BNBX.US,D,20091110,000000,3060000,3240000,2988000,3060000,0.0027333333347000005,0
+BNBX.US,D,20091111,000000,3060000,3132000,2952000,2970000,0.0039333333353,0
+BNBX.US,D,20091112,000000,3204000,3204000,2700000,2880000,0.011600000005800002,0
+BNBX.US,D,20091113,000000,2880000,2970000,2700000,2970000,0.0032000000016000007,0
+BNBX.US,D,20091116,000000,2880000,3055500,2808000,3055500,0.013200000006600002,0
+BNBX.US,D,20091117,000000,3060000,3060000,2700000,2808000,0.013466666673400003,0
+BNBX.US,D,20091118,000000,2808000,2808000,2700000,2808000,0.0070000000035,0
+BNBX.US,D,20091119,000000,2736000,3060000,2736000,2952000,0.006133333336400001,0
+BNBX.US,D,20091120,000000,2952000,3174750,2880000,3060000,0.0033333333350000004,0
+BNBX.US,D,20091123,000000,3204000,3204000,2880000,2880000,0.004866666669100001,0
+BNBX.US,D,20091124,000000,2880000,2952000,2700000,2880000,0.006733333336700001,0
+BNBX.US,D,20091125,000000,2880000,2880000,2772000,2772000,0.0028000000014000003,0
+BNBX.US,D,20091127,000000,2772000,2880000,2772000,2808000,0.001333333334,0
+BNBX.US,D,20091130,000000,2772000,2880000,2736000,2736000,0.004733333335700001,0
+BNBX.US,D,20091201,000000,2700000,2880000,2700000,2772000,0.0028000000014000003,0
+BNBX.US,D,20091202,000000,2880000,2880000,2736000,2736000,0.0028000000014000003,0
+BNBX.US,D,20091203,000000,2736000,2808000,2736000,2772000,0.0020666666677000003,0
+BNBX.US,D,20091204,000000,2772000,2808000,2700000,2700000,0.0044000000022,0
+BNBX.US,D,20091207,000000,2700000,2880000,2700000,2736000,0.0121333333394,0
+BNBX.US,D,20091208,000000,2736000,2880000,2520000,2700000,0.014066666673700002,0
+BNBX.US,D,20091209,000000,2700000,2844000,2520000,2700000,0.0202000000101,0
+BNBX.US,D,20091210,000000,2844000,3240000,2772000,3240000,0.032000000016,0
+BNBX.US,D,20091211,000000,2952000,3168000,2916000,2952000,0.017866666675600003,0
+BNBX.US,D,20091214,000000,2952000,3132000,2772000,2880000,0.005866666669600001,0
+BNBX.US,D,20091215,000000,2772000,2880000,2700000,2700000,0.009800000004900002,0
+BNBX.US,D,20091216,000000,2700000,2772000,2700000,2754000,0.0110000000055,0
+BNBX.US,D,20091217,000000,2700000,3060000,2610000,2790000,0.023400000011700003,0
+BNBX.US,D,20091218,000000,2790000,2790000,2556000,2610000,0.006200000003100001,0
+BNBX.US,D,20091221,000000,2610000,2880000,2520000,2592000,0.007466666670400001,0
+BNBX.US,D,20091222,000000,2520000,2592000,2520000,2592000,0.003866666668600001,0
+BNBX.US,D,20091223,000000,2592000,2610000,2520000,2556000,0.0106000000053,0
+BNBX.US,D,20091224,000000,2628000,2628000,2520000,2520000,0.004866666669100001,0
+BNBX.US,D,20091228,000000,2340000,2484000,1836000,2088000,0.0243333333455,0
+BNBX.US,D,20091229,000000,1836000,2340000,1836000,2232000,0.014733333340700002,0
+BNBX.US,D,20091230,000000,2340000,2340000,1980000,1980000,0.009666666671499999,0
+BNBX.US,D,20091231,000000,1980000,2520000,1980000,2232000,0.018533333342600003,0
+BNBX.US,D,20100104,000000,2520000,2520000,2160000,2430000,0.011333333339000001,0
+BNBX.US,D,20100105,000000,2520000,2520000,2430000,2520000,0.0046000000023,0
+BNBX.US,D,20100106,000000,2520000,2700000,2430000,2700000,0.0045333333356000005,0
+BNBX.US,D,20100107,000000,2700000,3060000,2700000,3060000,0.009333333338,0
+BNBX.US,D,20100108,000000,3060000,3235500,2884500,3060000,0.0078666666706,0
+BNBX.US,D,20100111,000000,3235500,3708000,3096000,3658500,0.023466666678400003,0
+BNBX.US,D,20100112,000000,3658500,4637250,3600000,3960000,0.036333333351500005,0
+BNBX.US,D,20100113,000000,4140000,4140000,3600000,3672000,0.005800000002900001,0
+BNBX.US,D,20100114,000000,3960000,3960000,3132000,3420000,0.009800000004900002,0
+BNBX.US,D,20100115,000000,3312000,3600000,3060000,3384000,0.006933333336800001,0
+BNBX.US,D,20100119,000000,3060000,3420000,3060000,3312000,0.0026000000013000004,0
+BNBX.US,D,20100120,000000,3060000,3240000,2952000,2988000,0.0028666666680999997,0
+BNBX.US,D,20100121,000000,3276000,3276000,2556000,2880000,0.007400000003700002,0
+BNBX.US,D,20100122,000000,2700000,3132000,2700000,2704500,0.0052666666693000005,0
+BNBX.US,D,20100125,000000,2880000,2880000,2704500,2880000,0.0021333333344,0
+BNBX.US,D,20100126,000000,2880000,3060000,2880000,2880000,0.004466666668900001,0
+BNBX.US,D,20100127,000000,2880000,3024000,2700000,2772000,0.0022666666678000003,0
+BNBX.US,D,20100128,000000,3024000,3240000,2700000,2880000,0.005333333336,0
+BNBX.US,D,20100129,000000,2706750,3204000,2706750,2880000,0.0084666666709,0
+BNBX.US,D,20100201,000000,2880000,2880000,2736000,2772000,0.0054000000027,0
+BNBX.US,D,20100202,000000,2880000,3204000,2880000,3204000,0.0030666666682000005,0
+BNBX.US,D,20100203,000000,2880000,3060000,2880000,3042000,0.005866666669600001,0
+BNBX.US,D,20100204,000000,2880000,3168000,2880000,3132000,0.009400000004700001,0
+BNBX.US,D,20100205,000000,3168000,3168000,2952000,3024000,0.0010000000005,0
+BNBX.US,D,20100208,000000,2880000,3168000,2880000,3118500,0.0022666666678000003,0
+BNBX.US,D,20100209,000000,3132000,3168000,3096000,3118500,0.006200000003100001,0
+BNBX.US,D,20100210,000000,3132000,3240000,3132000,3197250,0.0044000000022,0
+BNBX.US,D,20100211,000000,3240000,3420000,3132000,3204000,0.0037333333352000007,0
+BNBX.US,D,20100212,000000,3132000,3240000,3100500,3240000,0.006466666669900001,0
+BNBX.US,D,20100216,000000,3240000,3420000,3168000,3168000,0.0018000000009000003,0
+BNBX.US,D,20100217,000000,2880000,3240000,2880000,3150000,0.004000000002,0
+BNBX.US,D,20100218,000000,3240000,3564000,3168000,3240000,0.008133333337400002,0
+BNBX.US,D,20100219,000000,3564000,3564000,3150000,3384000,0.008266666670800001,0
+BNBX.US,D,20100222,000000,3240000,3564000,2880000,3240000,0.008933333337800001,0
+BNBX.US,D,20100223,000000,3132000,3240000,3060000,3240000,0.0051333333359,0
+BNBX.US,D,20100224,000000,3024000,3240000,3024000,3096000,0.006133333336400001,0
+BNBX.US,D,20100225,000000,3096000,3096000,2808000,3060000,0.004133333335400001,0
+BNBX.US,D,20100226,000000,3024000,3060000,3024000,3060000,0.0004666666669000001,0
+BNBX.US,D,20100301,000000,3060000,3060000,2880000,3042000,0.0022000000011,0
+BNBX.US,D,20100302,000000,3024000,3024000,2556000,2916000,0.0051333333359,0
+BNBX.US,D,20100303,000000,3024000,3024000,2556000,2556000,0.0024666666679000002,0
+BNBX.US,D,20100304,000000,2592000,2880000,2592000,2772000,0.0021333333344,0
+BNBX.US,D,20100305,000000,2772000,2808000,2592000,2610000,0.0018666666676000004,0
+BNBX.US,D,20100308,000000,2808000,2808000,2520000,2700000,0.009666666671499999,0
+BNBX.US,D,20100309,000000,2700000,3402000,2664000,2880000,0.0121333333394,0
+BNBX.US,D,20100310,000000,2880000,2880000,2520000,2880000,0.0076000000038,0
+BNBX.US,D,20100311,000000,2700000,2875500,2520000,2700000,0.008600000004300001,0
+BNBX.US,D,20100312,000000,2556000,2700000,2556000,2700000,0.0026000000013000004,0
+BNBX.US,D,20100315,000000,2880000,2880000,2556000,2556000,0.004666666669,0
+BNBX.US,D,20100316,000000,2880000,2880000,2556000,2855250,0.0043333333355,0
+BNBX.US,D,20100317,000000,2855250,2880000,2520000,2808000,0.0038000000019,0
+BNBX.US,D,20100318,000000,2880000,2880000,2592000,2700000,0.0057333333361999994,0
+BNBX.US,D,20100319,000000,2700000,2700000,2628000,2700000,0.0017333333342000002,0
+BNBX.US,D,20100322,000000,2700000,2700000,2340000,2700000,0.007466666670400001,0
+BNBX.US,D,20100323,000000,2700000,2808000,2484000,2520000,0.0103333333385,0
+BNBX.US,D,20100324,000000,2520000,2520000,2448000,2520000,0.004133333335400001,0
+BNBX.US,D,20100325,000000,2448000,3240000,2448000,2772000,0.0032000000016000007,0
+BNBX.US,D,20100326,000000,2808000,2808000,2340000,2520000,0.0025333333346000005,0
+BNBX.US,D,20100329,000000,2520000,2628000,2430000,2430000,0.0022000000011,0
+BNBX.US,D,20100330,000000,2520000,2772000,2412000,2448000,0.004866666669100001,0
+BNBX.US,D,20100331,000000,2412000,2520000,2412000,2520000,0.0016666666675000002,0
+BNBX.US,D,20100401,000000,2520000,2772000,2520000,2772000,0.0054000000027,0
+BNBX.US,D,20100405,000000,2772000,2772000,2484000,2520000,0.0022666666678000003,0
+BNBX.US,D,20100406,000000,2628000,2664000,2490750,2495250,0.0016000000008000003,0
+BNBX.US,D,20100407,000000,2520000,2700000,2495250,2628000,0.0046000000023,0
+BNBX.US,D,20100408,000000,2700000,2700000,2495250,2592000,0.004200000002100001,0
+BNBX.US,D,20100409,000000,2520000,2664000,2520000,2664000,0.006600000003300001,0
+BNBX.US,D,20100412,000000,2628000,2664000,2520000,2520000,0.004733333335700001,0
+BNBX.US,D,20100413,000000,2664000,2664000,2520000,2592000,0.0021333333344,0
+BNBX.US,D,20100414,000000,2592000,2592000,2484000,2520000,0.004866666669100001,0
+BNBX.US,D,20100415,000000,2376000,2520000,2340000,2340000,0.011333333339000001,0
+BNBX.US,D,20100416,000000,2520000,2520000,2340000,2340000,0.004066666668700001,0
+BNBX.US,D,20100419,000000,2232000,2484000,2160000,2268000,0.005333333336,0
+BNBX.US,D,20100420,000000,2268000,2340000,2196000,2340000,0.006866666670100001,0
+BNBX.US,D,20100421,000000,2340000,2340000,2160000,2268000,0.0102000000051,0
+BNBX.US,D,20100422,000000,2520000,2520000,2160000,2250000,0.013133333339900003,0
+BNBX.US,D,20100423,000000,2196000,2250000,2160000,2196000,0.007666666670500001,0
+BNBX.US,D,20100426,000000,2232000,2340000,2088000,2160000,0.0121333333394,0
+BNBX.US,D,20100427,000000,2160000,2160000,2088000,2160000,0.0014666666674000002,0
+BNBX.US,D,20100428,000000,2016000,2333250,2016000,2160000,0.006000000003,0
+BNBX.US,D,20100429,000000,2160000,2232000,2016000,2056500,0.030866666682100006,0
+BNBX.US,D,20100430,000000,2016000,2160000,1980000,2124000,0.0024666666679000002,0
+BNBX.US,D,20100503,000000,2124000,2124000,1800000,1908000,0.020666666677,0
+BNBX.US,D,20100504,000000,1872000,2016000,1872000,1872000,0.003866666668600001,0
+BNBX.US,D,20100505,000000,2016000,2124000,1872000,1872000,0.009066666671200001,0
+BNBX.US,D,20100506,000000,1872000,2088000,1836000,1836000,0.0102666666718,0
+BNBX.US,D,20100507,000000,1908000,1908000,1800000,1872000,0.007333333337,0
+BNBX.US,D,20100510,000000,2088000,2088000,1872000,1908000,0.0034666666684000005,0
+BNBX.US,D,20100511,000000,1908000,2088000,1908000,1908000,0.002666666668,0
+BNBX.US,D,20100512,000000,2088000,2124000,1908000,1980000,0.005466666669400001,0
+BNBX.US,D,20100513,000000,2088000,2088000,2016000,2016000,0.006333333336500001,0
+BNBX.US,D,20100514,000000,1836000,2052000,1836000,2052000,0.0016000000008000003,0
+BNBX.US,D,20100517,000000,1980000,2052000,1980000,2016000,0.0018000000009000003,0
+BNBX.US,D,20100518,000000,1980000,1980000,1908000,1944000,0.0015333333341000003,0
+BNBX.US,D,20100519,000000,1944000,2052000,1944000,2016000,0.0028666666680999997,0
+BNBX.US,D,20100520,000000,1836000,2016000,1800000,1872000,0.004666666669,0
+BNBX.US,D,20100521,000000,1836000,2052000,1800000,1872000,0.0038000000019,0
+BNBX.US,D,20100524,000000,1800000,2052000,1800000,1908000,0.0020666666677000003,0
+BNBX.US,D,20100525,000000,1980000,1980000,1800000,1980000,0.0034000000017,0
+BNBX.US,D,20100526,000000,2052000,2052000,1800000,1908000,0.0032666666683,0
+BNBX.US,D,20100527,000000,1800000,1908000,1800000,1800000,0.0012666666673000003,0
+BNBX.US,D,20100528,000000,1980000,1980000,1800000,1836000,0.0015333333341000003,0
+BNBX.US,D,20100601,000000,1836000,1836000,1800000,1836000,0.0029333333348000004,0
+BNBX.US,D,20100602,000000,1836000,1980000,1800000,1980000,0.0024000000012000004,0
+BNBX.US,D,20100603,000000,1980000,1980000,1440000,1476000,0.010933333338800002,0
+BNBX.US,D,20100604,000000,1476000,1710000,1476000,1512000,0.007133333336900001,0
+BNBX.US,D,20100607,000000,1620000,1620000,1476000,1584000,0.0035333333351000003,0
+BNBX.US,D,20100608,000000,1440000,1620000,1440000,1440000,0.0021333333344,0
+BNBX.US,D,20100609,000000,1440000,1620000,1440000,1548000,0.0046000000023,0
+BNBX.US,D,20100610,000000,1656000,1656000,1548000,1656000,0.0033333333350000004,0
+BNBX.US,D,20100611,000000,1728000,1728000,1620000,1620000,0.0022000000011,0
+BNBX.US,D,20100614,000000,1656000,1656000,1440000,1440000,0.0020666666677000003,0
+BNBX.US,D,20100615,000000,1656000,1800000,1458000,1800000,0.0007333333337000001,0
+BNBX.US,D,20100616,000000,1476000,2160000,1476000,2052000,0.010133333338400002,0
+BNBX.US,D,20100617,000000,1800000,2052000,1800000,1980000,0.0008666666671000001,0
+BNBX.US,D,20100618,000000,1800000,1800000,1620000,1656000,0.0034000000017,0
+BNBX.US,D,20100621,000000,1620000,1800000,1620000,1795500,0.0016000000008000003,0
+BNBX.US,D,20100622,000000,1800000,1800000,1620000,1620000,0.010866666672100001,0
+BNBX.US,D,20100623,000000,1692000,1800000,1656000,1656000,0.0017333333342000002,0
+BNBX.US,D,20100624,000000,1620000,1944000,1620000,1944000,0.0029333333348000004,0
+BNBX.US,D,20100625,000000,1800000,2333250,1800000,2232000,0.008666666671,0
+BNBX.US,D,20100628,000000,2245500,2245500,1620000,2160000,0.0018000000009000003,0
+BNBX.US,D,20100629,000000,2232000,2232000,1980000,2160000,0.0124666666729,0
+BNBX.US,D,20100630,000000,2196000,2196000,1620000,2088000,0.0044000000022,0
+BNBX.US,D,20100701,000000,1800000,2160000,1728000,2088000,0.006200000003100001,0
+BNBX.US,D,20100702,000000,1728000,2088000,1728000,2088000,0.0012000000006000002,0
+BNBX.US,D,20100706,000000,2088000,2124000,1800000,2088000,0.0020666666677000003,0
+BNBX.US,D,20100707,000000,2124000,2124000,1800000,2088000,0.0033333333350000004,0
+BNBX.US,D,20100708,000000,1800000,2088000,1800000,1800000,0.0032666666683,0
+BNBX.US,D,20100709,000000,1939500,2088000,1800000,2088000,0.0012000000006000002,0
+BNBX.US,D,20100712,000000,1800000,2088000,1800000,1800000,0.0010000000005,0
+BNBX.US,D,20100713,000000,1980000,2124000,1800000,2124000,0.002666666668,0
+BNBX.US,D,20100714,000000,2124000,2124000,1980000,2088000,0.0030666666682000005,0
+BNBX.US,D,20100715,000000,1980000,2124000,1980000,2124000,0.0008000000004000002,0
+BNBX.US,D,20100716,000000,2016000,2124000,2016000,2016000,0.0011333333339000001,0
+BNBX.US,D,20100719,000000,2016000,2124000,2016000,2124000,0.0007333333337000001,0
+BNBX.US,D,20100720,000000,1872000,2088000,1872000,1980000,0.0018666666676000004,0
+BNBX.US,D,20100721,000000,2088000,2340000,2083500,2304000,0.0205333333436,0
+BNBX.US,D,20100722,000000,2520000,2520000,2092500,2520000,0.009666666671499999,0
+BNBX.US,D,20100723,000000,2164500,2448000,2160000,2232000,0.0102666666718,0
+BNBX.US,D,20100726,000000,1984500,2394000,1800000,1908000,0.0204000000102,0
+BNBX.US,D,20100727,000000,2268000,2268000,1944000,2047500,0.016266666674800003,0
+BNBX.US,D,20100728,000000,2052000,2052000,1980000,2052000,0.004666666669,0
+BNBX.US,D,20100729,000000,1908000,2052000,1800000,1975500,0.0102666666718,0
+BNBX.US,D,20100730,000000,1980000,2034000,1908000,1939500,0.0032000000016000007,0
+BNBX.US,D,20100802,000000,1908000,1944000,1800000,1836000,0.007666666670500001,0
+BNBX.US,D,20100803,000000,1872000,1872000,1476000,1476000,0.013333333340000001,0
+BNBX.US,D,20100804,000000,1552500,1800000,1440000,1512000,0.013800000006900003,0
+BNBX.US,D,20100805,000000,1512000,1793250,1440000,1764000,0.0032666666683,0
+BNBX.US,D,20100806,000000,1764000,1764000,1440000,1728000,0.000666666667,0
+BNBX.US,D,20100809,000000,1728000,1728000,1494000,1620000,0.004666666669,0
+BNBX.US,D,20100810,000000,1584000,1620000,1512000,1620000,0.0033333333350000004,0
+BNBX.US,D,20100811,000000,1471500,1728000,1471500,1656000,0.0052666666693000005,0
+BNBX.US,D,20100812,000000,1656000,1656000,1260000,1332000,0.013466666673400003,0
+BNBX.US,D,20100813,000000,1476000,1800000,1152000,1656000,0.0905333333786,0
+BNBX.US,D,20100816,000000,1692000,1800000,1134000,1476000,0.026066666679700003,0
+BNBX.US,D,20100817,000000,1476000,1476000,1260000,1404000,0.009066666671200001,0
+BNBX.US,D,20100818,000000,1368000,1404000,1120500,1170000,0.03260000001630001,0
+BNBX.US,D,20100819,000000,1278000,1440000,1152000,1260000,0.009266666671300001,0
+BNBX.US,D,20100820,000000,1363500,1363500,1152000,1188000,0.006733333336700001,0
+BNBX.US,D,20100823,000000,1224000,1363500,1188000,1296000,0.0016000000008000003,0
+BNBX.US,D,20100824,000000,1440000,1440000,1260000,1332000,0.0016000000008000003,0
+BNBX.US,D,20100825,000000,1260000,1368000,1260000,1368000,0.0019333333343000004,0
+BNBX.US,D,20100826,000000,1368000,1368000,1188000,1260000,0.0032666666683,0
+BNBX.US,D,20100827,000000,1188000,1440000,1188000,1440000,0.0036000000018000006,0
+BNBX.US,D,20100830,000000,1296000,1476000,1296000,1440000,0.0035333333351000003,0
+BNBX.US,D,20100831,000000,1224000,1471500,1188000,1440000,0.005333333336,0
+BNBX.US,D,20100901,000000,1404000,1404000,1228500,1404000,0.0031333333349,0
+BNBX.US,D,20100902,000000,1404000,1404000,1224000,1224000,0.012266666672800002,0
+BNBX.US,D,20100903,000000,1399500,1476000,1332000,1476000,0.005600000002800001,0
+BNBX.US,D,20100907,000000,1350000,1512000,1188000,1399500,0.028533333347600005,0
+BNBX.US,D,20100908,000000,1260000,1512000,1260000,1440000,0.0107333333387,0
+BNBX.US,D,20100909,000000,1489500,1489500,1440000,1440000,0.0008666666671000001,0
+BNBX.US,D,20100910,000000,1368000,1471500,1368000,1471500,0.0015333333341000003,0
+BNBX.US,D,20100913,000000,1471500,1638000,1404000,1548000,0.013466666673400003,0
+BNBX.US,D,20100914,000000,1692000,1764000,1620000,1620000,0.006000000003,0
+BNBX.US,D,20100915,000000,1764000,1800000,1692000,1764000,0.0088000000044,0
+BNBX.US,D,20100916,000000,1692000,1980000,1692000,1975500,0.013133333339900003,0
+BNBX.US,D,20100917,000000,1980000,1980000,1692000,1728000,0.007800000003900001,0
+BNBX.US,D,20100920,000000,1800000,1980000,1692000,1944000,0.0028000000014000003,0
+BNBX.US,D,20100921,000000,1980000,1980000,1692000,1908000,0.0016666666675000002,0
+BNBX.US,D,20100922,000000,1908000,1908000,1728000,1728000,0.0020666666677000003,0
+BNBX.US,D,20100923,000000,1728000,1872000,1656000,1800000,0.005333333336,0
+BNBX.US,D,20100924,000000,1872000,1980000,1746000,1800000,0.0031333333349,0
+BNBX.US,D,20100927,000000,1800000,1800000,1692000,1692000,0.0028000000014000003,0
+BNBX.US,D,20100928,000000,1800000,1800000,1692000,1800000,0.0060666666697,0
+BNBX.US,D,20100929,000000,1800000,1800000,1692000,1800000,0.005600000002800001,0
+BNBX.US,D,20100930,000000,1800000,1980000,1602000,1656000,0.007200000003600001,0
+BNBX.US,D,20101001,000000,1764000,1980000,1548000,1692000,0.0028666666680999997,0
+BNBX.US,D,20101004,000000,1908000,1908000,1656000,1692000,0.0111333333389,0
+BNBX.US,D,20101005,000000,1692000,1800000,1552500,1584000,0.0043333333355,0
+BNBX.US,D,20101006,000000,1552500,1800000,1552500,1620000,0.019466666676400003,0
+BNBX.US,D,20101007,000000,1620000,1620000,1548000,1620000,0.0012666666673000003,0
+BNBX.US,D,20101008,000000,1620000,1620000,1476000,1584000,0.0007333333337000001,0
+BNBX.US,D,20101011,000000,1620000,1620000,1584000,1584000,0.0016666666675000002,0
+BNBX.US,D,20101012,000000,1620000,1620000,1584000,1584000,0.0022666666678000003,0
+BNBX.US,D,20101013,000000,1548000,1944000,1476000,1908000,0.022066666677700002,0
+BNBX.US,D,20101014,000000,1944000,1944000,1584000,1908000,0.0042666666688,0
+BNBX.US,D,20101015,000000,1908000,1908000,1620000,1620000,0.0050000000025,0
+BNBX.US,D,20101018,000000,1800000,1836000,1512000,1620000,0.006600000003300001,0
+BNBX.US,D,20101019,000000,1764000,1800000,1584000,1723500,0.0008666666671000001,0
+BNBX.US,D,20101020,000000,1584000,1723500,1548000,1548000,0.004800000002400001,0
+BNBX.US,D,20101021,000000,1620000,1620000,1548000,1548000,0.004200000002100001,0
+BNBX.US,D,20101022,000000,1620000,1620000,1512000,1548000,0.002666666668,0
+BNBX.US,D,20101025,000000,1548000,1620000,1512000,1548000,0.0010666666672,0
+BNBX.US,D,20101026,000000,1548000,1620000,1548000,1620000,0.0062666666698,0
+BNBX.US,D,20101027,000000,1620000,1800000,1296000,1620000,0.012066666672700002,0
+BNBX.US,D,20101028,000000,1620000,1620000,1512000,1548000,0.0028000000014000003,0
+BNBX.US,D,20101029,000000,1620000,1692000,1476000,1552500,0.0036666666685,0
+BNBX.US,D,20101101,000000,1552500,1620000,1458000,1620000,0.0039333333353,0
+BNBX.US,D,20101102,000000,1512000,1692000,1512000,1548000,0.0015333333341000003,0
+BNBX.US,D,20101103,000000,1494000,1620000,1494000,1494000,0.0006000000003000001,0
+BNBX.US,D,20101104,000000,1444500,1476000,1440000,1476000,0.0106000000053,0
+BNBX.US,D,20101105,000000,1530000,1692000,1530000,1548000,0.0076000000038,0
+BNBX.US,D,20101108,000000,1728000,1728000,1440000,1444500,0.0036666666685,0
+BNBX.US,D,20101109,000000,1444500,1584000,1224000,1440000,0.017466666675400002,0
+BNBX.US,D,20101110,000000,1116000,1836000,1116000,1620000,0.022800000011400003,0
+BNBX.US,D,20101111,000000,1584000,1656000,1476000,1584000,0.0046000000023,0
+BNBX.US,D,20101112,000000,1440000,1656000,1368000,1440000,0.016666666675,0
+BNBX.US,D,20101115,000000,1260000,1440000,1260000,1440000,0.012733333339700002,0
+BNBX.US,D,20101116,000000,1264500,1440000,1264500,1332000,0.0046000000023,0
+BNBX.US,D,20101117,000000,1332000,1613250,1332000,1368000,0.0039333333353,0
+BNBX.US,D,20101118,000000,1440000,1440000,1368000,1368000,0.004066666668700001,0
+BNBX.US,D,20101119,000000,1260000,1440000,1260000,1440000,0.009266666671300001,0
+BNBX.US,D,20101122,000000,1440000,1728000,1332000,1350000,0.008933333337800001,0
+BNBX.US,D,20101123,000000,1332000,1404000,1332000,1404000,0.0006000000003000001,0
+BNBX.US,D,20101124,000000,1368000,1368000,1296000,1368000,0.007800000003900001,0
+BNBX.US,D,20101126,000000,1368000,1368000,1368000,1368000,0.000666666667,0
+BNBX.US,D,20101129,000000,1296000,1368000,1260000,1260000,0.005600000002800001,0
+BNBX.US,D,20101130,000000,1260000,1512000,1260000,1512000,0.0180666666757,0
+BNBX.US,D,20101201,000000,1512000,1512000,1332000,1440000,0.004466666668900001,0
+BNBX.US,D,20101202,000000,1440000,1512000,1332000,1476000,0.004466666668900001,0
+BNBX.US,D,20101203,000000,1512000,1620000,1440000,1620000,0.0046000000023,0
+BNBX.US,D,20101206,000000,1728000,1800000,1512000,1620000,0.007666666670500001,0
+BNBX.US,D,20101207,000000,1620000,1692000,1512000,1620000,0.0076000000038,0
+BNBX.US,D,20101208,000000,1692000,1692000,1620000,1620000,0.0024666666679000002,0
+BNBX.US,D,20101209,000000,1620000,2700000,1620000,2520000,0.13800000006899998,0
+BNBX.US,D,20101210,000000,2592000,3240000,2520000,2556000,0.12193333339430001,0
+BNBX.US,D,20101213,000000,2430000,2772000,1836000,2304000,0.022000000011,0
+BNBX.US,D,20101214,000000,2304000,2340000,1908000,1980000,0.011400000005700002,0
+BNBX.US,D,20101215,000000,1980000,2196000,1908000,1908000,0.032666666683,0
+BNBX.US,D,20101216,000000,1980000,2160000,1980000,2124000,0.004066666668700001,0
+BNBX.US,D,20101217,000000,2124000,2124000,1980000,2124000,0.007800000003900001,0
+BNBX.US,D,20101220,000000,2160000,2160000,1980000,1980000,0.0039333333353,0
+BNBX.US,D,20101221,000000,1980000,2513250,1840500,1840500,0.016533333341600003,0
+BNBX.US,D,20101222,000000,1840500,1980000,1836000,1872000,0.013333333340000001,0
+BNBX.US,D,20101223,000000,1836000,2124000,1836000,1872000,0.0056666666695000005,0
+BNBX.US,D,20101227,000000,1872000,1980000,1836000,1836000,0.007466666670400001,0
+BNBX.US,D,20101228,000000,1804500,1980000,1800000,1800000,0.005533333336100001,0
+BNBX.US,D,20101229,000000,1800000,2088000,1800000,1991250,0.005066666669200001,0
+BNBX.US,D,20101230,000000,1872000,2016000,1872000,2016000,0.004066666668700001,0
+BNBX.US,D,20101231,000000,1944000,2016000,1872000,2016000,0.005933333336300001,0
+BNBX.US,D,20110103,000000,2160000,2304000,1980000,2268000,0.014133333340400001,0
+BNBX.US,D,20110104,000000,3168000,3168000,2400750,2682000,0.0782000000391,0
+BNBX.US,D,20110105,000000,2844000,2844000,2405250,2700000,0.020800000010400003,0
+BNBX.US,D,20110106,000000,2826000,2826000,2232000,2556000,0.012666666673000001,0
+BNBX.US,D,20110107,000000,2664000,2664000,2340000,2628000,0.0072666666703,0
+BNBX.US,D,20110110,000000,2621250,2664000,2448000,2484000,0.009733333338200001,0
+BNBX.US,D,20110111,000000,2448000,2556000,2448000,2448000,0.010866666672100001,0
+BNBX.US,D,20110112,000000,2556000,2700000,2520000,2628000,0.0108000000054,0
+BNBX.US,D,20110113,000000,3204000,3204000,2520000,2736000,0.027400000013700004,0
+BNBX.US,D,20110114,000000,3240000,3240000,2700000,2700000,0.0328000000164,0
+BNBX.US,D,20110118,000000,3240000,3240000,2808000,2880000,0.011400000005700002,0
+BNBX.US,D,20110119,000000,2880000,3240000,2880000,2952000,0.012266666672800002,0
+BNBX.US,D,20110120,000000,2952000,2952000,2700000,2884500,0.0082000000041,0
+BNBX.US,D,20110121,000000,2952000,3024000,2700000,2880000,0.0078666666706,0
+BNBX.US,D,20110124,000000,2880000,2988000,2700000,2700000,0.0068000000034,0
+BNBX.US,D,20110125,000000,2700000,2988000,2700000,2844000,0.004800000002400001,0
+BNBX.US,D,20110126,000000,2736000,2844000,2700000,2754000,0.0039333333353,0
+BNBX.US,D,20110127,000000,2880000,2880000,2700000,2736000,0.012733333339700002,0
+BNBX.US,D,20110128,000000,2524500,2988000,2520000,2628000,0.009133333337900002,0
+BNBX.US,D,20110131,000000,2700000,3060000,2664000,2700000,0.0161333333414,0
+BNBX.US,D,20110201,000000,2988000,2988000,2880000,2952000,0.005466666669400001,0
+BNBX.US,D,20110202,000000,2524500,2952000,2340000,2880000,0.0134000000067,0
+BNBX.US,D,20110203,000000,2880000,2952000,2880000,2880000,0.004800000002400001,0
+BNBX.US,D,20110204,000000,2952000,2988000,2736000,2880000,0.0082000000041,0
+BNBX.US,D,20110207,000000,2700000,2988000,2700000,2988000,0.006600000003300001,0
+BNBX.US,D,20110208,000000,2880000,2988000,2880000,2916000,0.0024666666679000002,0
+BNBX.US,D,20110209,000000,2880000,2988000,2880000,2988000,0.005800000002900001,0
+BNBX.US,D,20110210,000000,3060000,3060000,2988000,3060000,0.013666666673500001,0
+BNBX.US,D,20110211,000000,3060000,3240000,3060000,3208500,0.0134000000067,0
+BNBX.US,D,20110214,000000,3240000,3240000,2922750,3168000,0.004666666669,0
+BNBX.US,D,20110215,000000,3168000,3240000,2880000,2952000,0.019466666676400003,0
+BNBX.US,D,20110216,000000,2524500,3150000,2524500,3060000,0.0099333333383,0
+BNBX.US,D,20110217,000000,2736000,3222000,2736000,2880000,0.0054000000027,0
+BNBX.US,D,20110218,000000,2754000,2880000,2754000,2880000,0.0018666666676000004,0
+BNBX.US,D,20110222,000000,2988000,2988000,2700000,2808000,0.0083333333375,0
+BNBX.US,D,20110223,000000,2808000,2880000,2520000,2592000,0.011533333339100001,0
+BNBX.US,D,20110224,000000,2520000,2880000,2520000,2844000,0.006400000003200001,0
+BNBX.US,D,20110225,000000,2844000,2880000,2520000,2628000,0.011466666672399999,0
+BNBX.US,D,20110228,000000,2592000,2880000,1836000,2340000,0.055266666694300005,0
+BNBX.US,D,20110301,000000,2484000,2484000,2160000,2160000,0.0157333333412,0
+BNBX.US,D,20110302,000000,2160000,2484000,1872000,2160000,0.010000000005,0
+BNBX.US,D,20110303,000000,2160000,2160000,1980000,2016000,0.007800000003900001,0
+BNBX.US,D,20110304,000000,2016000,2520000,2016000,2232000,0.0038000000019,0
+BNBX.US,D,20110307,000000,2232000,2484000,1980000,2340000,0.014000000007,0
+BNBX.US,D,20110308,000000,2340000,2412000,2052000,2196000,0.0030666666682000005,0
+BNBX.US,D,20110309,000000,2052000,2412000,2052000,2160000,0.0045333333356000005,0
+BNBX.US,D,20110310,000000,2160000,2340000,2124000,2340000,0.0051333333359,0
+BNBX.US,D,20110311,000000,2340000,2484000,2088000,2160000,0.022333333344500002,0
+BNBX.US,D,20110314,000000,2610000,2700000,2340000,2520000,0.06506666669920001,0
+BNBX.US,D,20110315,000000,2988000,2988000,2052000,2340000,0.017333333342,0
+BNBX.US,D,20110316,000000,2376000,2376000,2160000,2304000,0.0021333333344,0
+BNBX.US,D,20110317,000000,2160000,2412000,2016000,2232000,0.006333333336500001,0
+BNBX.US,D,20110318,000000,2088000,2268000,1800000,2196000,0.0034666666684000005,0
+BNBX.US,D,20110321,000000,1980000,2304000,1980000,2160000,0.0028666666680999997,0
+BNBX.US,D,20110322,000000,2088000,2520000,2088000,2160000,0.0123333333395,0
+BNBX.US,D,20110323,000000,2340000,2448000,2160000,2376000,0.006133333336400001,0
+BNBX.US,D,20110324,000000,2376000,2484000,2160000,2160000,0.012266666672800002,0
+BNBX.US,D,20110325,000000,2160000,2232000,2160000,2232000,0.004466666668900001,0
+BNBX.US,D,20110328,000000,2196000,2304000,2088000,2160000,0.005533333336100001,0
+BNBX.US,D,20110329,000000,2268000,2268000,2016000,2124000,0.005933333336300001,0
+BNBX.US,D,20110330,000000,2052000,2160000,2052000,2124000,0.0044000000022,0
+BNBX.US,D,20110331,000000,2088000,2196000,2052000,2052000,0.005533333336100001,0
+BNBX.US,D,20110401,000000,2052000,2160000,2052000,2088000,0.0028000000014000003,0
+BNBX.US,D,20110404,000000,2088000,2160000,1980000,2088000,0.014666666674,0
+BNBX.US,D,20110405,000000,2124000,2232000,1998000,2160000,0.0034000000017,0
+BNBX.US,D,20110406,000000,2160000,2160000,2088000,2124000,0.0028000000014000003,0
+BNBX.US,D,20110407,000000,2452500,2520000,2160000,2484000,0.20600000010299999,0
+BNBX.US,D,20110408,000000,2484000,2484000,2160000,2160000,0.029466666681400005,0
+BNBX.US,D,20110411,000000,2448000,2448000,2160000,2160000,0.008600000004300001,0
+BNBX.US,D,20110412,000000,2164500,2340000,1836000,2160000,0.008733333337700001,0
+BNBX.US,D,20110413,000000,2160000,2160000,2088000,2088000,0.012666666673000001,0
+BNBX.US,D,20110414,000000,2160000,2160000,1872000,1980000,0.004200000002100001,0
+BNBX.US,D,20110415,000000,1980000,2160000,1980000,2052000,0.002666666668,0
+BNBX.US,D,20110418,000000,2160000,2160000,1980000,2088000,0.0043333333355,0
+BNBX.US,D,20110419,000000,2160000,2232000,1836000,1980000,0.0139333333403,0
+BNBX.US,D,20110420,000000,1836000,2160000,1836000,2160000,0.0021333333344,0
+BNBX.US,D,20110421,000000,2160000,2448000,1800000,2088000,0.014266666673800003,0
+BNBX.US,D,20110425,000000,2268000,2268000,1872000,1980000,0.007066666670200001,0
+BNBX.US,D,20110426,000000,1980000,2304000,1908000,2268000,0.020600000010300004,0
+BNBX.US,D,20110427,000000,2268000,2268000,2052000,2268000,0.0290000000145,0
+BNBX.US,D,20110428,000000,2160000,2268000,2016000,2124000,0.024200000012100004,0
+BNBX.US,D,20110429,000000,2160000,2160000,1440000,2088000,0.030200000015100006,0
+BNBX.US,D,20110502,000000,2088000,2088000,1872000,1980000,0.0060666666697,0
+BNBX.US,D,20110503,000000,1980000,2124000,1800000,1980000,0.0170666666752,0
+BNBX.US,D,20110504,000000,1980000,2232000,1872000,2052000,0.0102666666718,0
+BNBX.US,D,20110505,000000,2376000,2556000,2196000,2448000,0.16380000008190002,0
+BNBX.US,D,20110506,000000,2628000,2844000,2196000,2340000,0.0430000000215,0
+BNBX.US,D,20110509,000000,2340000,2484000,2160000,2304000,0.031000000015500004,0
+BNBX.US,D,20110510,000000,2160000,2340000,2052000,2088000,0.0374000000187,0
+BNBX.US,D,20110511,000000,2088000,2160000,2016000,2088000,0.0202000000101,0
+BNBX.US,D,20110512,000000,2092500,2160000,2016000,2088000,0.0082000000041,0
+BNBX.US,D,20110513,000000,2016000,2160000,1980000,2160000,0.012200000006100001,0
+BNBX.US,D,20110516,000000,1980000,2160000,1980000,1980000,0.0249333333458,0
+BNBX.US,D,20110517,000000,2124000,2160000,1980000,1980000,0.009800000004900002,0
+BNBX.US,D,20110518,000000,1980000,2160000,1980000,2016000,0.015466666674400003,0
+BNBX.US,D,20110519,000000,2160000,2160000,2016000,2045250,0.0070000000035,0
+BNBX.US,D,20110520,000000,2160000,2160000,2016000,2160000,0.012066666672700002,0
+BNBX.US,D,20110523,000000,2160000,2214000,2052000,2088000,0.0075333333371,0
+BNBX.US,D,20110524,000000,2196000,2214000,1984500,2088000,0.008400000004200003,0
+BNBX.US,D,20110525,000000,2160000,2160000,1984500,2011500,0.011666666672500001,0
+BNBX.US,D,20110526,000000,2009250,2160000,1986750,1991250,0.0024666666679000002,0
+BNBX.US,D,20110527,000000,1991250,2160000,1984500,2011500,0.0056666666695000005,0
+BNBX.US,D,20110531,000000,1984500,2196000,1944000,2052000,0.0160666666747,0
+BNBX.US,D,20110601,000000,1908000,2160000,1908000,2142000,0.0054000000027,0
+BNBX.US,D,20110602,000000,2155500,2214000,2088000,2088000,0.0167333333417,0
+BNBX.US,D,20110603,000000,2088000,2160000,2088000,2088000,0.0045333333356000005,0
+BNBX.US,D,20110606,000000,2052000,2124000,1944000,2124000,0.006000000003,0
+BNBX.US,D,20110607,000000,1980000,2124000,1912500,2088000,0.0099333333383,0
+BNBX.US,D,20110608,000000,2052000,2124000,1950750,1950750,0.0028666666680999997,0
+BNBX.US,D,20110609,000000,1950750,2250000,1950750,2160000,0.030533333348600006,0
+BNBX.US,D,20110610,000000,2250000,2250000,2052000,2052000,0.000666666667,0
+BNBX.US,D,20110613,000000,2016000,2155500,1912500,2083500,0.004800000002400001,0
+BNBX.US,D,20110614,000000,1795500,2088000,1795500,1944000,0.009066666671200001,0
+BNBX.US,D,20110615,000000,1980000,1980000,1944000,1944000,0.0005333333336,0
+BNBX.US,D,20110616,000000,2047500,2047500,1836000,1836000,0.0092000000046,0
+BNBX.US,D,20110617,000000,1800000,2142000,1800000,1980000,0.0028000000014000003,0
+BNBX.US,D,20110620,000000,1980000,2052000,1980000,2052000,0.007400000003700002,0
+BNBX.US,D,20110621,000000,2088000,2124000,1980000,2124000,0.009800000004900002,0
+BNBX.US,D,20110622,000000,2124000,2124000,1980000,2083500,0.012733333339700002,0
+BNBX.US,D,20110623,000000,2052000,2124000,2052000,2088000,0.0078666666706,0
+BNBX.US,D,20110624,000000,2153250,2250000,2088000,2250000,0.015933333341300003,0
+BNBX.US,D,20110627,000000,2250000,2268000,2160000,2160000,0.025933333346300005,0
+BNBX.US,D,20110628,000000,2160000,2196000,2088000,2160000,0.0076000000038,0
+BNBX.US,D,20110629,000000,2160000,2160000,2052000,2160000,0.012266666672800002,0
+BNBX.US,D,20110630,000000,2160000,2160000,2052000,2155500,0.002666666668,0
+BNBX.US,D,20110701,000000,2106000,2178000,2106000,2160000,0.011933333339300002,0
+BNBX.US,D,20110705,000000,2376000,2376000,2106000,2160000,0.0095333333381,0
+BNBX.US,D,20110706,000000,2106000,2160000,2088000,2088000,0.0026000000013000004,0
+BNBX.US,D,20110707,000000,2160000,2178000,2088000,2124000,0.009266666671300001,0
+BNBX.US,D,20110708,000000,2088000,2160000,2052000,2160000,0.0030666666682000005,0
+BNBX.US,D,20110711,000000,2160000,2178000,2106000,2106000,0.006400000003200001,0
+BNBX.US,D,20110712,000000,2106000,2160000,2106000,2160000,0.0018000000009000003,0
+BNBX.US,D,20110713,000000,2160000,2160000,1980000,2088000,0.008000000004,0
+BNBX.US,D,20110714,000000,2106000,2124000,2016000,2106000,0.0032666666683,0
+BNBX.US,D,20110715,000000,2124000,2196000,2088000,2094750,0.010066666671700001,0
+BNBX.US,D,20110718,000000,2160000,2214000,2088000,2214000,0.026333333346500003,0
+BNBX.US,D,20110719,000000,2214000,2952000,2164500,2916000,0.1250000000625,0
+BNBX.US,D,20110720,000000,2772000,3042000,2556000,2826000,0.0537333333602,0
+BNBX.US,D,20110721,000000,2844000,3240000,2700000,3235500,0.025933333346300005,0
+BNBX.US,D,20110722,000000,3235500,3600000,3060000,3240000,0.082666666708,0
+BNBX.US,D,20110725,000000,2880000,3420000,2880000,3168000,0.03846666668590001,0
+BNBX.US,D,20110726,000000,3384000,3384000,2520000,2880000,0.0354666666844,0
+BNBX.US,D,20110727,000000,2880000,2880000,2700000,2880000,0.0177333333422,0
+BNBX.US,D,20110728,000000,2880000,2880000,2524500,2700000,0.027600000013800006,0
+BNBX.US,D,20110729,000000,2700000,2700000,2592000,2700000,0.020733333343700002,0
+BNBX.US,D,20110801,000000,2844000,3240000,2160000,2292750,0.09120000004560001,0
+BNBX.US,D,20110802,000000,2448000,2520000,2160000,2160000,0.040200000020100005,0
+BNBX.US,D,20110803,000000,2196000,2520000,2196000,2412000,0.005933333336300001,0
+BNBX.US,D,20110804,000000,2340000,2484000,2268000,2484000,0.0212666666773,0
+BNBX.US,D,20110805,000000,2497500,2520000,2340000,2376000,0.005333333336,0
+BNBX.US,D,20110808,000000,2340000,2497500,2340000,2412000,0.004733333335700001,0
+BNBX.US,D,20110809,000000,2412000,2880000,2412000,2592000,0.0110000000055,0
+BNBX.US,D,20110810,000000,2880000,3060000,2412000,2970000,0.029600000014800006,0
+BNBX.US,D,20110811,000000,3240000,3240000,2340000,2880000,0.022800000011400003,0
+BNBX.US,D,20110812,000000,3060000,3060000,2700000,2808000,0.007200000003600001,0
+BNBX.US,D,20110815,000000,2808000,2880000,2628000,2700000,0.0065333333366,0
+BNBX.US,D,20110816,000000,2700000,2700000,2632500,2700000,0.0032666666683,0
+BNBX.US,D,20110817,000000,2700000,2880000,2700000,2808000,0.0550666666942,0
+BNBX.US,D,20110818,000000,2808000,2808000,2556000,2556000,0.050666666692000005,0
+BNBX.US,D,20110819,000000,2556000,2700000,2524500,2556000,0.0034000000017,0
+BNBX.US,D,20110822,000000,2524500,2700000,2520000,2520000,0.010000000005,0
+BNBX.US,D,20110823,000000,2520000,2592000,2340000,2340000,0.004733333335700001,0
+BNBX.US,D,20110824,000000,2340000,2520000,2340000,2520000,0.002666666668,0
+BNBX.US,D,20110825,000000,2340000,2844000,2340000,2520000,0.004733333335700001,0
+BNBX.US,D,20110826,000000,2502000,2502000,2344500,2344500,0.0004666666669000001,0
+BNBX.US,D,20110829,000000,2502000,2520000,2344500,2520000,0.0037333333352000007,0
+BNBX.US,D,20110830,000000,2520000,2520000,2344500,2520000,0.0026000000013000004,0
+BNBX.US,D,20110831,000000,2520000,2700000,2520000,2520000,0.0018666666676000004,0
+BNBX.US,D,20110901,000000,2520000,2520000,2344500,2520000,0.0045333333356000005,0
+BNBX.US,D,20110902,000000,2344500,2520000,2344500,2412000,0.002666666668,0
+BNBX.US,D,20110906,000000,2340000,2520000,2340000,2412000,0.0034666666684000005,0
+BNBX.US,D,20110907,000000,2502000,2502000,2412000,2448000,0.0016666666675000002,0
+BNBX.US,D,20110908,000000,2448000,2495250,2448000,2448000,0.0037333333352000007,0
+BNBX.US,D,20110909,000000,2484000,2484000,2448000,2448000,0.0024000000012000004,0
+BNBX.US,D,20110912,000000,2448000,2484000,2171250,2376000,0.0249333333458,0
+BNBX.US,D,20110913,000000,2171250,2268000,2171250,2196000,0.007800000003900001,0
+BNBX.US,D,20110914,000000,2178000,2448000,2178000,2448000,0.0010666666672,0
+BNBX.US,D,20110915,000000,2340000,2484000,2171250,2484000,0.004800000002400001,0
+BNBX.US,D,20110916,000000,2448000,2448000,2171250,2171250,0.0003333333335,0
+BNBX.US,D,20110919,000000,2196000,2448000,2171250,2171250,0.0042666666688,0
+BNBX.US,D,20110920,000000,2196000,2412000,2160000,2160000,0.012800000006400003,0
+BNBX.US,D,20110921,000000,2232000,2340000,2160000,2268000,0.0092000000046,0
+BNBX.US,D,20110922,000000,2340000,2340000,2160000,2160000,0.011466666672399999,0
+BNBX.US,D,20110923,000000,2160000,2160000,2052000,2052000,0.0038000000019,0
+BNBX.US,D,20110926,000000,2016000,2160000,1980000,2124000,0.0078666666706,0
+BNBX.US,D,20110927,000000,2160000,2160000,1980000,2052000,0.0065333333366,0
+BNBX.US,D,20110928,000000,2052000,2124000,1980000,1980000,0.0102666666718,0
+BNBX.US,D,20110929,000000,1980000,2016000,1980000,2016000,0.014200000007100002,0
+BNBX.US,D,20110930,000000,1980000,1980000,1980000,1980000,0.0001333333334,0
+BNBX.US,D,20111003,000000,2124000,2124000,1980000,1980000,0.0007333333337000001,0
+BNBX.US,D,20111004,000000,1980000,2016000,1980000,1980000,0.008666666671,0
+BNBX.US,D,20111005,000000,1980000,2124000,1980000,1980000,0.0015333333341000003,0
+BNBX.US,D,20111006,000000,2124000,2700000,1980000,2520000,0.023600000011799998,0
+BNBX.US,D,20111007,000000,2376000,2520000,2340000,2520000,0.0028000000014000003,0
+BNBX.US,D,20111010,000000,2556000,2700000,2340000,2340000,0.005466666669400001,0
+BNBX.US,D,20111011,000000,2340000,2556000,2340000,2484000,0.0023333333345,0
+BNBX.US,D,20111012,000000,2592000,2592000,2164500,2556000,0.009400000004700001,0
+BNBX.US,D,20111013,000000,2412000,2556000,2412000,2520000,0.009600000004800002,0
+BNBX.US,D,20111014,000000,2700000,3204000,2484000,2520000,0.0057333333361999994,0
+BNBX.US,D,20111017,000000,2520000,2520000,2340000,2520000,0.005200000002600001,0
+BNBX.US,D,20111018,000000,2340000,2412000,2340000,2340000,0.0036000000018000006,0
+BNBX.US,D,20111019,000000,2412000,2412000,2232000,2412000,0.0011333333339000001,0
+BNBX.US,D,20111020,000000,2232000,2520000,2232000,2520000,0.0011333333339000001,0
+BNBX.US,D,20111021,000000,2520000,2520000,2164500,2520000,0.0024000000012000004,0
+BNBX.US,D,20111024,000000,2340000,2376000,2160000,2196000,0.015133333340900003,0
+BNBX.US,D,20111025,000000,2196000,2376000,2196000,2304000,0.0028666666680999997,0
+BNBX.US,D,20111026,000000,2196000,2362500,2196000,2304000,0.004866666669100001,0
+BNBX.US,D,20111027,000000,2362500,2362500,2196000,2232000,0.0036666666685,0
+BNBX.US,D,20111028,000000,2196000,2520000,2196000,2520000,0.0038000000019,0
+BNBX.US,D,20111031,000000,2196000,2520000,2196000,2502000,0.0034666666684000005,0
+BNBX.US,D,20111101,000000,2196000,2520000,2196000,2520000,0.0042666666688,0
+BNBX.US,D,20111102,000000,2520000,2520000,2196000,2232000,0.0016000000008000003,0
+BNBX.US,D,20111103,000000,2515500,2515500,2232000,2232000,0.0034000000017,0
+BNBX.US,D,20111104,000000,2340000,2340000,2124000,2160000,0.0062666666698,0
+BNBX.US,D,20111107,000000,2088000,2340000,2088000,2250000,0.0103333333385,0
+BNBX.US,D,20111108,000000,2412000,2520000,2412000,2520000,0.014733333340700002,0
+BNBX.US,D,20111109,000000,2484000,2592000,2484000,2592000,0.024400000012200003,0
+BNBX.US,D,20111110,000000,2592000,2808000,2592000,2808000,0.0078666666706,0
+BNBX.US,D,20111111,000000,2808000,2808000,2520000,2664000,0.0031333333349,0
+BNBX.US,D,20111114,000000,2520000,2664000,2412000,2520000,0.0024000000012000004,0
+BNBX.US,D,20111115,000000,2592000,2695500,2520000,2695500,0.009866666671600001,0
+BNBX.US,D,20111116,000000,2695500,2695500,2484000,2664000,0.0092000000046,0
+BNBX.US,D,20111117,000000,2664000,2664000,2484000,2484000,0.013000000006500001,0
+BNBX.US,D,20111118,000000,2160000,2520000,2160000,2448000,0.0076000000038,0
+BNBX.US,D,20111121,000000,2340000,2448000,2340000,2340000,0.0019333333343000004,0
+BNBX.US,D,20111122,000000,2340000,2664000,2340000,2520000,0.004800000002400001,0
+BNBX.US,D,20111123,000000,2340000,2520000,2160000,2520000,0.021866666677600004,0
+BNBX.US,D,20111125,000000,2340000,2340000,2196000,2340000,0.0008000000004000002,0
+BNBX.US,D,20111128,000000,2340000,2520000,2052000,2340000,0.006600000003300001,0
+BNBX.US,D,20111129,000000,2556000,2556000,2520000,2520000,0.0011333333339000001,0
+BNBX.US,D,20111130,000000,2340000,2556000,2340000,2448000,0.0037333333352000007,0
+BNBX.US,D,20111201,000000,2448000,2448000,2160000,2340000,0.002666666668,0
+BNBX.US,D,20111202,000000,2160000,2340000,2160000,2340000,0.0029333333348000004,0
+BNBX.US,D,20111205,000000,2160000,2448000,2160000,2268000,0.0024666666679000002,0
+BNBX.US,D,20111206,000000,2160000,2448000,2160000,2340000,0.010000000005,0
+BNBX.US,D,20111207,000000,2443500,2443500,2304000,2376000,0.0062666666698,0
+BNBX.US,D,20111208,000000,2443500,2520000,2232000,2412000,0.006000000003,0
+BNBX.US,D,20111209,000000,2556000,2556000,2340000,2376000,0.0018666666676000004,0
+BNBX.US,D,20111212,000000,2376000,2556000,2376000,2448000,0.0049333333358000005,0
+BNBX.US,D,20111213,000000,2520000,2574000,2340000,2340000,0.006333333336500001,0
+BNBX.US,D,20111214,000000,2268000,2538000,2268000,2520000,0.0027333333347000005,0
+BNBX.US,D,20111215,000000,2340000,2538000,2340000,2448000,0.0011333333339000001,0
+BNBX.US,D,20111216,000000,2268000,2520000,2268000,2412000,0.0014666666674000002,0
+BNBX.US,D,20111219,000000,2412000,2538000,2340000,2340000,0.0110000000055,0
+BNBX.US,D,20111220,000000,2448000,2448000,2340000,2340000,0.0016000000008000003,0
+BNBX.US,D,20111221,000000,2340000,2448000,2160000,2160000,0.04046666668690001,0
+BNBX.US,D,20111222,000000,2160000,2340000,2160000,2340000,0.0045333333356000005,0
+BNBX.US,D,20111223,000000,2052000,2520000,2052000,2160000,0.0035333333351000003,0
+BNBX.US,D,20111227,000000,2052000,2520000,2052000,2160000,0.004466666668900001,0
+BNBX.US,D,20111228,000000,1800000,2340000,1800000,2160000,0.0049333333358000005,0
+BNBX.US,D,20111229,000000,2160000,2340000,2160000,2160000,0.0032000000016000007,0
+BNBX.US,D,20111230,000000,2160000,2196000,2052000,2160000,0.004133333335400001,0
+BNBX.US,D,20120103,000000,2052000,2335500,2052000,2052000,0.0056666666695000005,0
+BNBX.US,D,20120104,000000,2333250,2333250,2250000,2250000,0.004466666668900001,0
+BNBX.US,D,20120105,000000,2484000,2484000,2250000,2279250,0.018933333342800004,0
+BNBX.US,D,20120106,000000,2448000,2520000,2160000,2196000,0.026733333346700004,0
+BNBX.US,D,20120109,000000,2520000,2520000,2214000,2250000,0.0023333333345,0
+BNBX.US,D,20120110,000000,2340000,2340000,2232000,2232000,0.0034000000017,0
+BNBX.US,D,20120111,000000,2232000,2448000,2232000,2232000,0.0082000000041,0
+BNBX.US,D,20120112,000000,2340000,2448000,2196000,2200500,0.004200000002100001,0
+BNBX.US,D,20120113,000000,2160000,2304000,2160000,2200500,0.0039333333353,0
+BNBX.US,D,20120117,000000,2200500,2400750,2200500,2340000,0.0083333333375,0
+BNBX.US,D,20120118,000000,2340000,2412000,2196000,2340000,0.0046000000023,0
+BNBX.US,D,20120119,000000,2340000,2448000,2200500,2340000,0.006400000003200001,0
+BNBX.US,D,20120120,000000,2340000,2520000,2250000,2340000,0.023200000011600004,0
+BNBX.US,D,20120123,000000,2243250,2484000,2200500,2340000,0.014266666673800003,0
+BNBX.US,D,20120124,000000,2340000,2340000,2200500,2268000,0.004733333335700001,0
+BNBX.US,D,20120125,000000,2484000,2556000,2340000,2556000,0.020733333343700002,0
+BNBX.US,D,20120126,000000,2502000,2693250,2286000,2340000,0.024200000012100004,0
+BNBX.US,D,20120127,000000,2340000,2515500,2286000,2515500,0.011600000005800002,0
+BNBX.US,D,20120130,000000,2515500,2515500,2272500,2340000,0.009266666671300001,0
+BNBX.US,D,20120131,000000,2448000,2448000,2335500,2340000,0.0026000000013000004,0
+BNBX.US,D,20120201,000000,2448000,2520000,2250000,2412000,0.005600000002800001,0
+BNBX.US,D,20120202,000000,2412000,2520000,2250000,2304000,0.016266666674800003,0
+BNBX.US,D,20120203,000000,2304000,2664000,2304000,2448000,0.016600000008300003,0
+BNBX.US,D,20120206,000000,2520000,2693250,2412000,2556000,0.029533333348100006,0
+BNBX.US,D,20120207,000000,2700000,2790000,2340000,2340000,0.0190000000095,0
+BNBX.US,D,20120208,000000,2340000,2520000,2340000,2520000,0.007733333337200002,0
+BNBX.US,D,20120209,000000,2376000,2520000,2344500,2515500,0.007333333337,0
+BNBX.US,D,20120210,000000,2340000,2520000,2340000,2515500,0.013733333340200002,0
+BNBX.US,D,20120213,000000,2513250,2520000,2340000,2520000,0.0057333333361999994,0
+BNBX.US,D,20120214,000000,2520000,2520000,2340000,2515500,0.008000000004,0
+BNBX.US,D,20120215,000000,2340000,2520000,2232000,2250000,0.019600000009800004,0
+BNBX.US,D,20120216,000000,2232000,2412000,2160000,2160000,0.041333333354,0
+BNBX.US,D,20120217,000000,2160000,2304000,2088000,2088000,0.026066666679700003,0
+BNBX.US,D,20120221,000000,2268000,2340000,2052000,2340000,0.013000000006500001,0
+BNBX.US,D,20120222,000000,2340000,2340000,2196000,2335500,0.0051333333359,0
+BNBX.US,D,20120223,000000,2196000,2515500,2088000,2448000,0.0082000000041,0
+BNBX.US,D,20120224,000000,2340000,2448000,2160000,2200500,0.0015333333341000003,0
+BNBX.US,D,20120227,000000,2160000,2443500,2160000,2238750,0.002666666668,0
+BNBX.US,D,20120228,000000,2238750,2238750,2200500,2238750,0.0019333333343000004,0
+BNBX.US,D,20120229,000000,2232000,2232000,2200500,2200500,0.0024000000012000004,0
+BNBX.US,D,20120301,000000,2232000,2238750,2160000,2232000,0.010000000005,0
+BNBX.US,D,20120302,000000,2196000,2232000,2160000,2232000,0.0025333333346000005,0
+BNBX.US,D,20120305,000000,2088000,2340000,2088000,2340000,0.0030000000015,0
+BNBX.US,D,20120306,000000,2268000,2286000,2196000,2196000,0.0018666666676000004,0
+BNBX.US,D,20120307,000000,2160000,2484000,2106000,2196000,0.007466666670400001,0
+BNBX.US,D,20120308,000000,2160000,2200500,2160000,2200500,0.005333333336,0
+BNBX.US,D,20120309,000000,2196000,2340000,2196000,2340000,0.007133333336900001,0
+BNBX.US,D,20120312,000000,2340000,2340000,2196000,2304000,0.0090000000045,0
+BNBX.US,D,20120313,000000,2160000,2340000,2160000,2304000,0.016666666675,0
+BNBX.US,D,20120314,000000,2196000,2299500,1800000,2155500,0.023533333345100004,0
+BNBX.US,D,20120315,000000,1908000,2160000,1908000,2124000,0.0019333333343000004,0
+BNBX.US,D,20120316,000000,2160000,2196000,2088000,2160000,0.0036000000018000006,0
+BNBX.US,D,20120319,000000,2020500,2160000,2020500,2022750,0.009333333338,0
+BNBX.US,D,20120320,000000,2160000,2160000,2052000,2052000,0.0026000000013000004,0
+BNBX.US,D,20120321,000000,2022750,2160000,1980000,2119500,0.0024666666679000002,0
+BNBX.US,D,20120322,000000,2045250,2045250,1944000,2045250,0.016200000008100002,0
+BNBX.US,D,20120323,000000,2119500,2160000,1804500,2160000,0.001333333334,0
+BNBX.US,D,20120326,000000,1980000,2160000,1980000,2070000,0.0016000000008000003,0
+BNBX.US,D,20120327,000000,2160000,2160000,2070000,2142000,0.0020666666677000003,0
+BNBX.US,D,20120328,000000,2160000,2160000,1984500,2142000,0.0056666666695000005,0
+BNBX.US,D,20120329,000000,2016000,2160000,1980000,2142000,0.022400000011200003,0
+BNBX.US,D,20120330,000000,2160000,2160000,2016000,2142000,0.008266666670800001,0
+BNBX.US,D,20120402,000000,1973250,2160000,1973250,1984500,0.012800000006400003,0
+BNBX.US,D,20120403,000000,2142000,2160000,1908000,2119500,0.0051333333359,0
+BNBX.US,D,20120404,000000,1908000,2135250,1908000,2135250,0.008733333337700001,0
+BNBX.US,D,20120405,000000,2130750,2160000,1984500,2155500,0.0075333333371,0
+BNBX.US,D,20120409,000000,1980000,2160000,1980000,2155500,0.0009333333338000002,0
+BNBX.US,D,20120410,000000,1984500,2155500,1872000,1980000,0.004066666668700001,0
+BNBX.US,D,20120411,000000,1944000,2088000,1944000,2088000,0.0027333333347000005,0
+BNBX.US,D,20120412,000000,2106000,2142000,1944000,2142000,0.0029333333348000004,0
+BNBX.US,D,20120413,000000,2016000,2160000,2016000,2155500,0.007466666670400001,0
+BNBX.US,D,20120416,000000,1980000,2155500,1980000,2155500,0.0016000000008000003,0
+BNBX.US,D,20120417,000000,2160000,2160000,2016000,2119500,0.002666666668,0
+BNBX.US,D,20120418,000000,2124000,2160000,1944000,2011500,0.019266666676300004,0
+BNBX.US,D,20120419,000000,2160000,2160000,1980000,1984500,0.0043333333355,0
+BNBX.US,D,20120420,000000,1984500,2160000,1908000,1908000,0.024466666678900004,0
+BNBX.US,D,20120423,000000,2016000,2070000,1908000,1908000,0.0027333333347000005,0
+BNBX.US,D,20120424,000000,1908000,2160000,1908000,1950750,0.0080666666707,0
+BNBX.US,D,20120425,000000,1980000,1980000,1950750,1980000,0.0012000000006000002,0
+BNBX.US,D,20120426,000000,1950750,2081250,1944000,2016000,0.0010000000005,0
+BNBX.US,D,20120427,000000,2016000,2124000,2016000,2052000,0.0051333333359,0
+BNBX.US,D,20120430,000000,2052000,2160000,2034000,2160000,0.005066666669200001,0
+BNBX.US,D,20120501,000000,2016000,2160000,2016000,2016000,0.0052666666693000005,0
+BNBX.US,D,20120502,000000,2016000,2119500,1980000,1980000,0.0025333333346000005,0
+BNBX.US,D,20120503,000000,2016000,2016000,1836000,1944000,0.0099333333383,0
+BNBX.US,D,20120504,000000,2045250,2142000,1944000,2083500,0.005866666669600001,0
+BNBX.US,D,20120507,000000,2047500,2052000,2016000,2052000,0.002000000001,0
+BNBX.US,D,20120508,000000,2052000,2052000,1800000,1872000,0.012200000006100001,0
+BNBX.US,D,20120509,000000,1944000,1962000,1836000,1890000,0.002000000001,0
+BNBX.US,D,20120510,000000,1939500,2124000,1939500,2088000,0.005333333336,0
+BNBX.US,D,20120511,000000,2088000,2160000,2088000,2124000,0.0039333333353,0
+BNBX.US,D,20120514,000000,2088000,2088000,2088000,2088000,0.0057333333361999994,0
+BNBX.US,D,20120515,000000,2016000,2160000,2016000,2088000,0.0068000000034,0
+BNBX.US,D,20120516,000000,2052000,2124000,2052000,2124000,0.005866666669600001,0
+BNBX.US,D,20120517,000000,2052000,2196000,1806750,2047500,0.013133333339900003,0
+BNBX.US,D,20120518,000000,2047500,2047500,1806750,1980000,0.0070000000035,0
+BNBX.US,D,20120521,000000,1980000,1980000,1872000,1944000,0.0011333333339000001,0
+BNBX.US,D,20120522,000000,1944000,1944000,1872000,1908000,0.0042666666688,0
+BNBX.US,D,20120523,000000,1908000,1908000,1908000,1908000,0.0036666666685,0
+BNBX.US,D,20120524,000000,1908000,2088000,1908000,2088000,0.004000000002,0
+BNBX.US,D,20120525,000000,1908000,2083500,1908000,1980000,0.0018666666676000004,0
+BNBX.US,D,20120529,000000,2083500,2083500,1980000,2083500,0.0022000000011,0
+BNBX.US,D,20120530,000000,2016000,2088000,1872000,1980000,0.007933333337300001,0
+BNBX.US,D,20120531,000000,1872000,2124000,1806750,1980000,0.014800000007400003,0
+BNBX.US,D,20120601,000000,1980000,1980000,1800000,1836000,0.006400000003200001,0
+BNBX.US,D,20120604,000000,1800000,1980000,1800000,1800000,0.006666666670000001,0
+BNBX.US,D,20120605,000000,1804500,1872000,1804500,1806750,0.0011333333339000001,0
+BNBX.US,D,20120606,000000,1806750,1980000,1806750,1980000,0.007666666670500001,0
+BNBX.US,D,20120607,000000,1980000,1980000,1800000,1980000,0.009733333338200001,0
+BNBX.US,D,20120608,000000,1908000,1980000,1908000,1980000,0.0024666666679000002,0
+BNBX.US,D,20120611,000000,1908000,1980000,1908000,1980000,0.010066666671700001,0
+BNBX.US,D,20120612,000000,1980000,1980000,1944000,1980000,0.0015333333341000003,0
+BNBX.US,D,20120613,000000,1980000,1980000,1836000,1836000,0.0032666666683,0
+BNBX.US,D,20120614,000000,1836000,1980000,1440000,1980000,0.025933333346300005,0
+BNBX.US,D,20120615,000000,1876500,1980000,1800000,1980000,0.008933333337800001,0
+BNBX.US,D,20120618,000000,1980000,1980000,1800000,1980000,0.0106000000053,0
+BNBX.US,D,20120619,000000,1836000,1836000,1692000,1800000,0.008733333337700001,0
+BNBX.US,D,20120620,000000,1800000,1800000,1692000,1800000,0.002000000001,0
+BNBX.US,D,20120621,000000,1800000,1800000,1692000,1800000,0.007066666670200001,0
+BNBX.US,D,20120622,000000,1836000,1836000,1728000,1764000,0.005533333336100001,0
+BNBX.US,D,20120625,000000,1692000,1800000,1692000,1800000,0.0011333333339000001,0
+BNBX.US,D,20120626,000000,1692000,1980000,1692000,1980000,0.006133333336400001,0
+BNBX.US,D,20120627,000000,1692000,1944000,1620000,1944000,0.0057333333361999994,0
+BNBX.US,D,20120628,000000,1692000,1800000,1692000,1800000,0.0009333333338000002,0
+BNBX.US,D,20120629,000000,1800000,1932750,1764000,1800000,0.005533333336100001,0
+BNBX.US,D,20120702,000000,1800000,1800000,1764000,1764000,0.0008000000004000002,0
+BNBX.US,D,20120703,000000,1698750,1764000,1698750,1764000,0.0017333333342000002,0
+BNBX.US,D,20120705,000000,1764000,1836000,1728000,1728000,0.0037333333352000007,0
+BNBX.US,D,20120706,000000,1728000,1800000,1728000,1800000,0.000666666667,0
+BNBX.US,D,20120709,000000,1800000,1800000,1764000,1800000,0.0006000000003000001,0
+BNBX.US,D,20120710,000000,1800000,1800000,1080000,1368000,0.04440000002220001,0
+BNBX.US,D,20120711,000000,1080000,1692000,1080000,1692000,0.009266666671300001,0
+BNBX.US,D,20120712,000000,1440000,1440000,1368000,1440000,0.0022000000011,0
+BNBX.US,D,20120713,000000,1440000,1692000,1404000,1440000,0.007400000003700002,0
+BNBX.US,D,20120716,000000,1404000,1584000,1332000,1440000,0.007066666670200001,0
+BNBX.US,D,20120717,000000,1440000,1584000,1291500,1584000,0.011600000005800002,0
+BNBX.US,D,20120718,000000,1584000,1584000,1584000,1584000,0.0002666666668,0
+BNBX.US,D,20120719,000000,1584000,1584000,756000,1260000,0.0485333333576,0
+BNBX.US,D,20120720,000000,1440000,1584000,1440000,1559250,0.0104666666719,0
+BNBX.US,D,20120723,000000,1278000,1541250,1278000,1530000,0.0008000000004000002,0
+BNBX.US,D,20120724,000000,1350000,1543500,1350000,1543500,0.0123333333395,0
+BNBX.US,D,20120725,000000,1440000,1584000,1440000,1584000,0.0078666666706,0
+BNBX.US,D,20120726,000000,1530000,1620000,1530000,1620000,0.002000000001,0
+BNBX.US,D,20120727,000000,1620000,1692000,1602000,1692000,0.016666666675,0
+BNBX.US,D,20120730,000000,1620000,1836000,1620000,1759500,0.017333333342,0
+BNBX.US,D,20120801,000000,1800000,1836000,1444500,1836000,0.0036000000018000006,0
+BNBX.US,D,20120802,000000,1795500,1908000,1512000,1620000,0.007333333337,0
+BNBX.US,D,20120803,000000,1476000,1795500,1476000,1584000,0.012066666672700002,0
+BNBX.US,D,20120806,000000,1793250,1793250,1476000,1552500,0.0032666666683,0
+BNBX.US,D,20120807,000000,1728000,1728000,1692000,1692000,0.0028000000014000003,0
+BNBX.US,D,20120808,000000,1728000,1800000,1588500,1588500,0.004666666669,0
+BNBX.US,D,20120809,000000,1728000,2160000,1476000,1975500,0.0264666666799,0
+BNBX.US,D,20120810,000000,2088000,2160000,2083500,2160000,0.0180666666757,0
+BNBX.US,D,20120813,000000,2088000,2160000,1800000,1980000,0.042000000021,0
+BNBX.US,D,20120814,000000,1800000,2052000,1728000,2052000,0.0315333333491,0
+BNBX.US,D,20120815,000000,2124000,2142000,1800000,2016000,0.0344666666839,0
+BNBX.US,D,20120816,000000,2088000,3060000,2052000,2466000,0.10540000005270002,0
+BNBX.US,D,20120817,000000,2520000,4140000,2520000,3966750,0.23793333345230003,0
+BNBX.US,D,20120820,000000,4684500,5922000,4680000,5220000,0.48240000024120006,0
+BNBX.US,D,20120821,000000,5377500,5742000,4320000,4680000,0.23353333345010002,0
+BNBX.US,D,20120822,000000,4842000,5040000,4536000,5040000,0.15626666674480003,0
+BNBX.US,D,20120823,000000,5040000,5040000,4536000,5004000,0.12840000006420002,0
+BNBX.US,D,20120824,000000,4824000,4968000,4572000,4684500,0.07020000003510002,0
+BNBX.US,D,20120827,000000,4392000,4896000,4320000,4356000,0.06120000003060001,0
+BNBX.US,D,20120828,000000,4356000,4459500,4104000,4104000,0.0759333333713,0
+BNBX.US,D,20120829,000000,4032000,4932000,3960000,4932000,0.0550666666942,0
+BNBX.US,D,20120830,000000,5076000,5148000,4644000,4806000,0.0366000000183,0
+BNBX.US,D,20120831,000000,4860000,4896000,4680000,4680000,0.021733333344200002,0
+BNBX.US,D,20120904,000000,4932000,5076000,4716000,4853250,0.12686666673010003,0
+BNBX.US,D,20120905,000000,4932000,5184000,4320000,5094000,0.0704666667019,0
+BNBX.US,D,20120906,000000,5094000,5220000,4680000,4698000,0.110000000055,0
+BNBX.US,D,20120907,000000,4968000,4968000,4500000,4680000,0.07260000003630002,0
+BNBX.US,D,20120910,000000,5035500,5035500,4680000,4932000,0.06540000003270001,0
+BNBX.US,D,20120911,000000,4716000,5004000,4680000,4770000,0.0348000000174,0
+BNBX.US,D,20120912,000000,4752000,4860000,4644000,4770000,0.007133333336900001,0
+BNBX.US,D,20120913,000000,4770000,4770000,4626000,4752000,0.0030666666682000005,0
+BNBX.US,D,20120914,000000,4752000,4968000,4626000,4968000,0.03326666668330001,0
+BNBX.US,D,20120917,000000,5112000,5400000,4853250,5364000,0.1368000000684,0
+BNBX.US,D,20120918,000000,5393250,5724000,5148000,5580000,0.1523333334095,0
+BNBX.US,D,20120919,000000,5724000,6912000,5652000,6880500,0.18126666675730002,0
+BNBX.US,D,20120920,000000,7128000,7200000,6210000,6522750,0.13873333340270003,0
+BNBX.US,D,20120921,000000,6522750,7908750,6522750,7902000,0.20560000010280005,0
+BNBX.US,D,20120924,000000,8244000,10674000,7398000,9544500,0.47306666690320004,0
+BNBX.US,D,20120925,000000,9900000,10260000,8712000,9720000,0.23793333345230003,0
+BNBX.US,D,20120926,000000,9823500,9900000,8820000,9684000,0.10273333338470003,0
+BNBX.US,D,20120927,000000,9684000,10656000,8856000,8892000,0.13020000006510002,0
+BNBX.US,D,20120928,000000,8532000,9360000,7416000,9144000,0.1755333334211,0
+BNBX.US,D,20121001,000000,9342000,9972000,8640000,8820000,0.0896666667115,0
+BNBX.US,D,20121002,000000,8604000,8820000,7740000,8460000,0.072000000036,0
+BNBX.US,D,20121003,000000,8460000,8676000,6768000,7200000,0.09746666671540001,0
+BNBX.US,D,20121004,000000,7164000,7200000,5976000,6048000,0.1389333334028,0
+BNBX.US,D,20121005,000000,5652000,7200000,5112000,6828750,0.10966666672150001,0
+BNBX.US,D,20121008,000000,6828750,6840000,6120000,6444000,0.028666666681,0
+BNBX.US,D,20121009,000000,7020000,7488000,5832000,6367500,0.0470000000235,0
+BNBX.US,D,20121010,000000,6484500,6660000,6120000,6300000,0.03393333335030001,0
+BNBX.US,D,20121011,000000,6300000,6732000,6300000,6552000,0.0179333333423,0
+BNBX.US,D,20121012,000000,6642000,6840000,6480000,6660000,0.012733333339700002,0
+BNBX.US,D,20121015,000000,6480000,7200000,6480000,6480000,0.028200000014100005,0
+BNBX.US,D,20121016,000000,6552000,6660000,6480000,6480000,0.012800000006400003,0
+BNBX.US,D,20121017,000000,6516000,6804000,6516000,6556500,0.043600000021800006,0
+BNBX.US,D,20121018,000000,6912000,7344000,6588000,7200000,0.06353333336510002,0
+BNBX.US,D,20121019,000000,7488000,8604000,7200000,8208000,0.17873333342270004,0
+BNBX.US,D,20121022,000000,8633250,9000000,8104500,8118000,0.0780666667057,0
+BNBX.US,D,20121023,000000,8203500,8203500,7236000,7380000,0.0485333333576,0
+BNBX.US,D,20121024,000000,7380000,7740000,6660000,6864750,0.05473333336070001,0
+BNBX.US,D,20121025,000000,6864750,7380000,6768000,7020000,0.025933333346300005,0
+BNBX.US,D,20121026,000000,7020000,7020000,6300000,6660000,0.05060000002530001,0
+BNBX.US,D,20121031,000000,6120000,6732000,5760000,6300000,0.0372666666853,0
+BNBX.US,D,20121101,000000,6120000,6732000,6120000,6660000,0.022200000011100004,0
+BNBX.US,D,20121102,000000,6840000,6840000,6120000,6120000,0.010066666671700001,0
+BNBX.US,D,20121105,000000,6480000,6480000,5940000,6480000,0.019933333343300004,0
+BNBX.US,D,20121106,000000,6660000,6840000,6300000,6444000,0.0070000000035,0
+BNBX.US,D,20121107,000000,6480000,6480000,6120000,6444000,0.0051333333359,0
+BNBX.US,D,20121108,000000,6480000,6516000,6120000,6480000,0.009400000004700001,0
+BNBX.US,D,20121109,000000,6264000,6660000,6120000,6390000,0.046800000023400005,0
+BNBX.US,D,20121112,000000,6480000,6588000,6120000,6300000,0.026200000013100005,0
+BNBX.US,D,20121113,000000,6264000,7920000,6264000,7848000,0.0794666667064,0
+BNBX.US,D,20121114,000000,7848000,8129250,6480000,6660000,0.0734666667034,0
+BNBX.US,D,20121115,000000,6822000,6840000,6300000,6390000,0.0170000000085,0
+BNBX.US,D,20121116,000000,7236000,7236000,6444000,6480000,0.025533333346100005,0
+BNBX.US,D,20121119,000000,6660000,6696000,6480000,6480000,0.0190000000095,0
+BNBX.US,D,20121120,000000,6390000,6660000,6390000,6390000,0.0145333333406,0
+BNBX.US,D,20121121,000000,6390000,6480000,6084000,6408000,0.027333333347000003,0
+BNBX.US,D,20121123,000000,6408000,6480000,6390000,6390000,0.0124666666729,0
+BNBX.US,D,20121126,000000,6480000,6480000,5940000,6444000,0.027266666680300006,0
+BNBX.US,D,20121127,000000,6462000,6732000,6156000,6696000,0.022200000011100004,0
+BNBX.US,D,20121128,000000,6840000,7560000,6840000,7200000,0.0616000000308,0
+BNBX.US,D,20121129,000000,7380000,7740000,7200000,7452000,0.07893333337280001,0
+BNBX.US,D,20121130,000000,7560000,7632000,6372000,6475500,0.10886666672110001,0
+BNBX.US,D,20121203,000000,7740000,7740000,6444000,6588000,0.027733333347200004,0
+BNBX.US,D,20121204,000000,6660000,6822000,6408000,6439500,0.0190000000095,0
+BNBX.US,D,20121205,000000,6480000,6660000,6300000,6372000,0.026666666680000003,0
+BNBX.US,D,20121206,000000,6480000,6480000,6228000,6372000,0.0148666666741,0
+BNBX.US,D,20121207,000000,6480000,6480000,6300000,6480000,0.011333333339000001,0
+BNBX.US,D,20121210,000000,6390000,6480000,6228000,6390000,0.023733333345200003,0
+BNBX.US,D,20121211,000000,6480000,7200000,6124500,6984000,0.0570000000285,0
+BNBX.US,D,20121212,000000,7458750,9684000,7380000,9108000,0.6498666669916001,0
+BNBX.US,D,20121213,000000,9859500,10620000,9540000,10368000,0.4850666669092001,0
+BNBX.US,D,20121214,000000,10476000,10980000,7978500,8316000,0.3998000001999001,0
+BNBX.US,D,20121217,000000,8500500,9360000,8280000,9047250,0.062333333364500004,0
+BNBX.US,D,20121218,000000,9180000,9360000,7920000,8280000,0.11046666672190002,0
+BNBX.US,D,20121219,000000,8496000,8784000,8064000,8460000,0.0475333333571,0
+BNBX.US,D,20121220,000000,8640000,9000000,8136000,8280000,0.0537333333602,0
+BNBX.US,D,20121221,000000,8484750,8484750,7560000,8100000,0.15040000007520002,0
+BNBX.US,D,20121224,000000,8280000,8604000,7434000,8532000,0.027333333347000003,0
+BNBX.US,D,20121226,000000,8172000,8784000,7794000,8316000,0.03920000001960001,0
+BNBX.US,D,20121227,000000,8280000,8280000,7452000,7740000,0.03846666668590001,0
+BNBX.US,D,20121228,000000,7866000,7920000,7236000,7344000,0.042066666687700004,0
+BNBX.US,D,20121231,000000,7560000,7686000,7344000,7560000,0.031800000015900005,0
+BNBX.US,D,20130102,000000,7812000,8424000,7560000,8244000,0.0314666666824,0
+BNBX.US,D,20130103,000000,8280000,8460000,7632000,7740000,0.0334000000167,0
+BNBX.US,D,20130104,000000,8010000,8280000,7632000,7776000,0.037066666685200006,0
+BNBX.US,D,20130107,000000,8028000,8028000,7740000,7776000,0.0250666666792,0
+BNBX.US,D,20130108,000000,7753500,7920000,7744500,7920000,0.030000000015,0
+BNBX.US,D,20130109,000000,7920000,7920000,7740000,7825500,0.0161333333414,0
+BNBX.US,D,20130110,000000,7776000,7848000,7384500,7663500,0.0380666666857,0
+BNBX.US,D,20130111,000000,7848000,7920000,7285500,7380000,0.022666666678000002,0
+BNBX.US,D,20130114,000000,7398000,7704000,6876000,7272000,0.06613333336640001,0
+BNBX.US,D,20130115,000000,7344000,7344000,6840000,7200000,0.0359333333513,0
+BNBX.US,D,20130116,000000,7204500,7812000,7204500,7668000,0.037000000018500005,0
+BNBX.US,D,20130117,000000,7830000,7920000,7560000,7564500,0.025933333346300005,0
+BNBX.US,D,20130118,000000,7663500,7915500,7564500,7884000,0.0143333333405,0
+BNBX.US,D,20130122,000000,7897500,7920000,7380000,7564500,0.048000000024,0
+BNBX.US,D,20130123,000000,7740000,7848000,7380000,7416000,0.015333333341000002,0
+BNBX.US,D,20130124,000000,7470000,7560000,7272000,7278750,0.011333333339000001,0
+BNBX.US,D,20130125,000000,7276500,7560000,7128000,7560000,0.038866666686100004,0
+BNBX.US,D,20130128,000000,7546500,7740000,7200000,7236000,0.021533333344100004,0
+BNBX.US,D,20130129,000000,7296750,8352000,7213500,8280000,0.08006666670670001,0
+BNBX.US,D,20130130,000000,8815500,8820000,8284500,8311500,0.06846666670090001,0
+BNBX.US,D,20130131,000000,8334000,8388000,7924500,7992000,0.030533333348600006,0
+BNBX.US,D,20130201,000000,7956000,8172000,7704000,7740000,0.035066666684200005,0
+BNBX.US,D,20130204,000000,7668000,7668000,7380000,7560000,0.05546666669440001,0
+BNBX.US,D,20130205,000000,7560000,7740000,7384500,7560000,0.017466666675400002,0
+BNBX.US,D,20130206,000000,7560000,7830000,7470000,7596000,0.018933333342800004,0
+BNBX.US,D,20130207,000000,7596000,7812000,7452000,7524000,0.012800000006400003,0
+BNBX.US,D,20130208,000000,7596000,7812000,7380000,7488000,0.0359333333513,0
+BNBX.US,D,20130211,000000,7488000,7740000,7272000,7380000,0.0134000000067,0
+BNBX.US,D,20130212,000000,7452000,7560000,7200000,7308000,0.019733333343200002,0
+BNBX.US,D,20130213,000000,7560000,7560000,7308000,7560000,0.018133333342400002,0
+BNBX.US,D,20130214,000000,7560000,7704000,7272000,7380000,0.028533333347600005,0
+BNBX.US,D,20130215,000000,7330500,7380000,6300000,6444000,0.16793333341730002,0
+BNBX.US,D,20130219,000000,6480000,6480000,5868000,6012000,0.07473333337070001,0
+BNBX.US,D,20130220,000000,5976000,6120000,5004000,5400000,0.11793333339230001,0
+BNBX.US,D,20130221,000000,5490000,5490000,4752000,5490000,0.04846666669090001,0
+BNBX.US,D,20130222,000000,5400000,5580000,5220000,5220000,0.05140000002570001,0
+BNBX.US,D,20130225,000000,5328000,5400000,5004000,5040000,0.0342000000171,0
+BNBX.US,D,20130226,000000,5004000,5004000,4716000,4824000,0.0709333333688,0
+BNBX.US,D,20130227,000000,4824000,5184000,4716000,4860000,0.044933333355800006,0
+BNBX.US,D,20130228,000000,4855500,4968000,4734000,4770000,0.05893333336280001,0
+BNBX.US,D,20130301,000000,4860000,4932000,4504500,4860000,0.041400000020700004,0
+BNBX.US,D,20130304,000000,4932000,4932000,4608000,4788000,0.0340666666837,0
+BNBX.US,D,20130305,000000,4536000,4716000,4392000,4500000,0.06133333336400001,0
+BNBX.US,D,20130306,000000,4464000,4549500,4356000,4500000,0.0307333333487,0
+BNBX.US,D,20130307,000000,4536000,4950000,4392000,4680000,0.03333333335,0
+BNBX.US,D,20130308,000000,4752000,5004000,4536000,4788000,0.059800000029900005,0
+BNBX.US,D,20130311,000000,4752000,4788000,4500000,4752000,0.029200000014600005,0
+BNBX.US,D,20130312,000000,4860000,5040000,4500000,4680000,0.03980000001990001,0
+BNBX.US,D,20130313,000000,4500000,4914000,4500000,4860000,0.0354000000177,0
+BNBX.US,D,20130314,000000,4806000,4860000,4536000,4644000,0.0335333333501,0
+BNBX.US,D,20130315,000000,4518000,4824000,4500000,4824000,0.020133333343400003,0
+BNBX.US,D,20130318,000000,5094000,6210000,5044500,5850000,0.283333333475,0
+BNBX.US,D,20130319,000000,6480000,6768000,5940000,6120000,0.1434666667384,0
+BNBX.US,D,20130320,000000,6444000,6768000,6034500,6354000,0.0510000000255,0
+BNBX.US,D,20130321,000000,6565500,6912000,6390000,6768000,0.11853333339260003,0
+BNBX.US,D,20130322,000000,6594750,7020000,6480000,6552000,0.1267333333967,0
+BNBX.US,D,20130325,000000,7020000,7339500,6552000,7020000,0.14813333340740004,0
+BNBX.US,D,20130326,000000,7897500,7915500,7308000,7560000,0.1871333334269,0
+BNBX.US,D,20130327,000000,7956000,8100000,7596000,7848000,0.15906666674620001,0
+BNBX.US,D,20130328,000000,8064000,8244000,7848000,8244000,0.1546000000773,0
+BNBX.US,D,20130401,000000,8473500,9301500,8280000,8460000,0.403333333535,0
+BNBX.US,D,20130402,000000,8874000,8964000,6988500,7195500,0.27793333347230004,0
+BNBX.US,D,20130403,000000,7465500,7956000,6480000,7740000,0.11513333339090003,0
+BNBX.US,D,20130404,000000,7902000,8100000,7375500,8023500,0.064000000032,0
+BNBX.US,D,20130405,000000,7645500,8059500,7380000,7564500,0.05386666669360001,0
+BNBX.US,D,20130408,000000,8100000,8388000,7746750,7920000,0.1472000000736,0
+BNBX.US,D,20130409,000000,8064000,8208000,7740000,7740000,0.03920000001960001,0
+BNBX.US,D,20130410,000000,7800750,7884000,7312500,7483500,0.06900000003449999,0
+BNBX.US,D,20130411,000000,7614000,7740000,7200000,7200000,0.07860000003930001,0
+BNBX.US,D,20130412,000000,7380000,7560000,6876000,6876000,0.0518000000259,0
+BNBX.US,D,20130415,000000,7254000,7380000,6192000,6264000,0.13193333339930002,0
+BNBX.US,D,20130416,000000,6228000,7015500,6192000,6732000,0.056466666694900004,0
+BNBX.US,D,20130417,000000,6768000,7020000,6156000,6660000,0.0536000000268,0
+BNBX.US,D,20130418,000000,6660000,6696000,6138000,6156000,0.0446000000223,0
+BNBX.US,D,20130419,000000,6187500,7092000,6156000,6840000,0.036000000018,0
+BNBX.US,D,20130422,000000,7110000,7560000,7020000,7380000,0.03993333335330001,0
+BNBX.US,D,20130423,000000,7866000,7884000,7218000,7416000,0.07666666670500001,0
+BNBX.US,D,20130424,000000,8052750,8064000,7308000,7560000,0.0775333333721,0
+BNBX.US,D,20130425,000000,7956000,8280000,7398000,8280000,0.2045333334356,0
+BNBX.US,D,20130426,000000,8257500,8923500,7956000,8640000,0.16006666674670003,0
+BNBX.US,D,20130429,000000,8784000,9067500,8298000,8640000,0.14526666673930003,0
+BNBX.US,D,20130430,000000,8550000,8784000,7740000,8077500,0.06940000003470001,0
+BNBX.US,D,20130501,000000,8100000,8280000,7596000,8028000,0.0774666667054,0
+BNBX.US,D,20130502,000000,8172000,8460000,7704000,7992000,0.03853333335260001,0
+BNBX.US,D,20130503,000000,7992000,8460000,7686000,8280000,0.0501333333584,0
+BNBX.US,D,20130506,000000,8388000,8604000,7740000,7740000,0.036933333351800005,0
+BNBX.US,D,20130507,000000,8010000,8568000,7632000,7704000,0.0832666667083,0
+BNBX.US,D,20130508,000000,7800750,7920000,7596000,7812000,0.0359333333513,0
+BNBX.US,D,20130509,000000,7812000,7866000,7206750,7272000,0.1092666667213,0
+BNBX.US,D,20130510,000000,7434000,7704000,7056000,7200000,0.062466666697900006,0
+BNBX.US,D,20130513,000000,7200000,7722000,7200000,7560000,0.04826666669080001,0
+BNBX.US,D,20130514,000000,7789500,8460000,7600500,8424000,0.0846000000423,0
+BNBX.US,D,20130515,000000,8761500,9540000,8532000,9504000,0.5612000002806001,0
+BNBX.US,D,20130516,000000,9877500,9900000,7344000,8460000,0.42153333354410005,0
+BNBX.US,D,20130517,000000,8046000,8419500,7992000,8190000,0.0721333333694,0
+BNBX.US,D,20130520,000000,8347500,8635500,7380000,7632000,0.11773333339220002,0
+BNBX.US,D,20130521,000000,7614000,7920000,7276500,7488000,0.0864000000432,0
+BNBX.US,D,20130522,000000,7758000,8208000,7402500,7404750,0.07146666670240001,0
+BNBX.US,D,20130523,000000,7476750,7776000,7308000,7488000,0.042800000021400005,0
+BNBX.US,D,20130524,000000,7848000,8028000,7488000,7920000,0.054866666694100015,0
+BNBX.US,D,20130528,000000,8088750,8689500,8088750,8500500,0.12180000006090001,0
+BNBX.US,D,20130529,000000,8640000,8734500,8212500,8388000,0.04973333335820001,0
+BNBX.US,D,20130530,000000,7848000,8460000,7560000,7668000,0.1292000000646,0
+BNBX.US,D,20130531,000000,7674750,8064000,7668000,7668000,0.022733333344700003,0
+BNBX.US,D,20130603,000000,8172000,8280000,7668000,8100000,0.058000000029,0
+BNBX.US,D,20130604,000000,8226000,8424000,7924500,8028000,0.0387333333527,0
+BNBX.US,D,20130605,000000,7920000,8275500,7668000,7740000,0.06000000003,0
+BNBX.US,D,20130606,000000,7740000,7884000,7312500,7488000,0.129333333398,0
+BNBX.US,D,20130607,000000,7434000,7632000,7420500,7524000,0.05253333335960001,0
+BNBX.US,D,20130610,000000,7404750,7992000,7398000,7848000,0.035666666684500005,0
+BNBX.US,D,20130611,000000,7848000,8064000,7560000,7704000,0.025533333346100005,0
+BNBX.US,D,20130612,000000,7722000,8244000,7704000,8244000,0.14666666674,0
+BNBX.US,D,20130613,000000,8376750,8604000,8104500,8280000,0.1205333333936,0
+BNBX.US,D,20130614,000000,8262000,8352000,7920000,8154000,0.036933333351800005,0
+BNBX.US,D,20130617,000000,8016750,8064000,7528500,7740000,0.05680000002840001,0
+BNBX.US,D,20130618,000000,7740000,7920000,7686000,7830000,0.0328000000164,0
+BNBX.US,D,20130619,000000,7884000,7920000,7596000,7638750,0.0448666666891,0
+BNBX.US,D,20130620,000000,7632000,7740000,7578000,7632000,0.04780000002390001,0
+BNBX.US,D,20130621,000000,7614000,7632000,7276500,7524000,0.05520000002760001,0
+BNBX.US,D,20130624,000000,7429500,7555500,7200000,7308000,0.043600000021800006,0
+BNBX.US,D,20130625,000000,7326000,7524000,7060500,7164000,0.09080000004540001,0
+BNBX.US,D,20130626,000000,7164000,7524000,7020000,7200000,0.0403333333535,0
+BNBX.US,D,20130627,000000,7236000,7416000,7182000,7193250,0.0411333333539,0
+BNBX.US,D,20130628,000000,7015500,7380000,7015500,7200000,0.0157333333412,0
+BNBX.US,D,20130701,000000,7326000,7416000,6966000,7074000,0.0347333333507,0
+BNBX.US,D,20130702,000000,7080750,7182000,6516000,6948000,0.070666666702,0
+BNBX.US,D,20130703,000000,6750000,6948000,6480000,6480000,0.0451333333559,0
+BNBX.US,D,20130705,000000,6840000,6912000,6318000,6480000,0.07286666670310002,0
+BNBX.US,D,20130708,000000,6516000,6696000,6304500,6480000,0.045200000022599995,0
+BNBX.US,D,20130709,000000,6408000,6480000,6192000,6300000,0.0451333333559,0
+BNBX.US,D,20130710,000000,6156000,6480000,6156000,6264000,0.036266666684800004,0
+BNBX.US,D,20130711,000000,6306750,6930000,6138000,6930000,0.06726666670030002,0
+BNBX.US,D,20130712,000000,6840000,7200000,6192000,6300000,0.07580000003790001,0
+BNBX.US,D,20130715,000000,6484500,7200000,6340500,6444000,0.051933333359300005,0
+BNBX.US,D,20130716,000000,6444000,7020000,6444000,6588000,0.034666666684,0
+BNBX.US,D,20130717,000000,6516000,7020000,6516000,7020000,0.0183333333425,0
+BNBX.US,D,20130718,000000,7020000,7164000,6696000,7092000,0.032000000016,0
+BNBX.US,D,20130719,000000,6700500,7092000,6696000,6840000,0.012800000006400003,0
+BNBX.US,D,20130722,000000,6840000,6840000,6376500,6376500,0.07013333336840001,0
+BNBX.US,D,20130723,000000,6403500,6480000,6088500,6354000,0.06866666670100001,0
+BNBX.US,D,20130724,000000,6228000,6480000,6048000,6444000,0.05920000002960001,0
+BNBX.US,D,20130725,000000,6408000,6516000,6120000,6120000,0.05140000002570001,0
+BNBX.US,D,20130726,000000,6192000,6259500,5764500,5868000,0.08013333337339999,0
+BNBX.US,D,20130729,000000,5764500,6120000,5544000,6120000,0.09426666671380002,0
+BNBX.US,D,20130730,000000,5922000,6048000,5476500,6012000,0.08953333337810002,0
+BNBX.US,D,20130731,000000,6012000,6030000,5454000,5476500,0.07846666670590001,0
+BNBX.US,D,20130801,000000,5503500,5575500,5040000,5148000,0.18773333342720003,0
+BNBX.US,D,20130802,000000,5094000,5544000,5076000,5364000,0.11440000005720001,0
+BNBX.US,D,20130805,000000,5490000,5580000,5040000,5274000,0.1156666667245,0
+BNBX.US,D,20130806,000000,5208750,5274000,4860000,5136750,0.0847333333757,0
+BNBX.US,D,20130807,000000,5100750,5148000,4871250,4914000,0.0761333333714,0
+BNBX.US,D,20130808,000000,4914000,5094000,4896000,5004000,0.06393333336530001,0
+BNBX.US,D,20130809,000000,5256000,5328000,4860000,5220000,0.06273333336470001,0
+BNBX.US,D,20130812,000000,5184000,5652000,4968000,4968000,0.15920000007960003,0
+BNBX.US,D,20130813,000000,5076000,5400000,4918500,4954500,0.1443333334055,0
+BNBX.US,D,20130814,000000,5040000,5202000,4680000,4680000,0.1449333334058,0
+BNBX.US,D,20130815,000000,4979250,4979250,4500000,4626000,0.1407333334037,0
+BNBX.US,D,20130816,000000,4824000,5040000,4716000,4734000,0.0822666667078,0
+BNBX.US,D,20130819,000000,4794750,4968000,4504500,4506750,0.080666666707,0
+BNBX.US,D,20130820,000000,4524750,4752000,4356000,4558500,0.0779333333723,0
+BNBX.US,D,20130821,000000,4572000,4860000,4536000,4788000,0.05740000002870001,0
+BNBX.US,D,20130822,000000,4860000,5112000,4362750,4594500,0.0906000000453,0
+BNBX.US,D,20130823,000000,4506750,5004000,4470750,5004000,0.04773333335720001,0
+BNBX.US,D,20130826,000000,4878000,5040000,4716000,4968000,0.05840000002920001,0
+BNBX.US,D,20130827,000000,5035500,5035500,4644000,4860000,0.0518000000259,0
+BNBX.US,D,20130828,000000,4932000,4932000,4441500,4572000,0.11126666672230001,0
+BNBX.US,D,20130829,000000,4547250,4680000,4464000,4608000,0.034000000017,0
+BNBX.US,D,20130830,000000,4752000,5004000,4572000,4680000,0.047400000023700005,0
+BNBX.US,D,20130903,000000,4662000,4896000,4428000,4727250,0.07166666670249999,0
+BNBX.US,D,20130904,000000,4680000,4752000,4410000,4500000,0.04153333335410001,0
+BNBX.US,D,20130905,000000,4680000,4824000,4392000,4396500,0.055133333360900004,0
+BNBX.US,D,20130906,000000,4608000,4680000,4392000,4428000,0.0296666666815,0
+BNBX.US,D,20130909,000000,4675500,4675500,4504500,4536000,0.0959333333813,0
+BNBX.US,D,20130910,000000,4644000,4644000,4320000,4387500,0.07873333337270001,0
+BNBX.US,D,20130911,000000,4513500,4644000,4032000,4428000,0.15360000007680003,0
+BNBX.US,D,20130912,000000,4338000,4680000,3996000,4500000,0.09946666671640002,0
+BNBX.US,D,20130913,000000,4864500,5004000,4176000,4338000,0.14153333340410001,0
+BNBX.US,D,20130916,000000,4464000,4536000,4032000,4284000,0.05093333335880001,0
+BNBX.US,D,20130917,000000,4284000,4428000,4068000,4270500,0.04760000002380001,0
+BNBX.US,D,20130918,000000,4374000,4464000,4284000,4320000,0.059333333363,0
+BNBX.US,D,20130919,000000,4464000,4500000,4374000,4428000,0.04440000002220001,0
+BNBX.US,D,20130920,000000,4432500,4500000,4284000,4392000,0.0503333333585,0
+BNBX.US,D,20130923,000000,4410000,4500000,3996000,4068000,0.13273333339970003,0
+BNBX.US,D,20130924,000000,4068000,4104000,3564000,3816000,0.23013333344840003,0
+BNBX.US,D,20130925,000000,3906000,3960000,3672000,3676500,0.12073333339370002,0
+BNBX.US,D,20130926,000000,3780000,3888000,3600000,3611250,0.1555333334111,0
+BNBX.US,D,20130927,000000,3654000,3780000,3528000,3528000,0.11753333339210001,0
+BNBX.US,D,20130930,000000,3618000,3780000,3024000,3240000,0.21433333344049998,0
+BNBX.US,D,20131001,000000,3240000,3708000,3100500,3420000,0.09246666671290002,0
+BNBX.US,D,20131002,000000,3577500,4320000,3294000,3636000,0.2705333334686,0
+BNBX.US,D,20131003,000000,3852000,4009500,3420000,3492000,0.0748000000374,0
+BNBX.US,D,20131004,000000,3937500,3937500,3456000,3564000,0.0308000000154,0
+BNBX.US,D,20131007,000000,3546000,3744000,3280500,3384000,0.07833333337250001,0
+BNBX.US,D,20131008,000000,3559500,3852000,3366000,3420000,0.12393333339530001,0
+BNBX.US,D,20131009,000000,3546000,3708000,3420000,3420000,0.0864000000432,0
+BNBX.US,D,20131010,000000,3546000,3564000,3294000,3336750,0.08006666670670001,0
+BNBX.US,D,20131011,000000,3402000,3636000,3312000,3348000,0.0924000000462,0
+BNBX.US,D,20131014,000000,3390750,3487500,3060000,3186000,0.14613333340640003,0
+BNBX.US,D,20131015,000000,3217500,3557250,3096000,3190500,0.0736666667035,0
+BNBX.US,D,20131016,000000,3132000,3492000,3024000,3456000,0.0462000000231,0
+BNBX.US,D,20131017,000000,3492000,3595500,3456000,3492000,0.05153333335910001,0
+BNBX.US,D,20131018,000000,3528000,3744000,3496500,3582000,0.0436666666885,0
+BNBX.US,D,20131021,000000,3570750,4140000,3570750,4140000,0.11180000005590002,0
+BNBX.US,D,20131022,000000,4398750,5112000,4284000,4914000,0.1647333334157,0
+BNBX.US,D,20131023,000000,5118750,5202000,4140000,4320000,0.1674000000837,0
+BNBX.US,D,20131024,000000,4356000,4356000,3816000,3960000,0.06733333336700001,0
+BNBX.US,D,20131025,000000,4212000,4284000,3852000,4104000,0.026533333346600005,0
+BNBX.US,D,20131028,000000,4180500,4428000,4086000,4320000,0.019466666676400003,0
+BNBX.US,D,20131029,000000,4554000,4716000,4320000,4680000,0.0632666666983,0
+BNBX.US,D,20131030,000000,4680000,5040000,4500000,4824000,0.025266666679300002,0
+BNBX.US,D,20131031,000000,4806000,4824000,4410000,4752000,0.024000000012,0
+BNBX.US,D,20131101,000000,4752000,4752000,4500000,4680000,0.022866666678100004,0
+BNBX.US,D,20131104,000000,4704750,4734000,4392000,4603500,0.0161333333414,0
+BNBX.US,D,20131105,000000,4500000,4680000,4326750,4500000,0.009733333338200001,0
+BNBX.US,D,20131106,000000,4752000,4842000,4320000,4392000,0.027333333347000003,0
+BNBX.US,D,20131107,000000,4500000,4644000,4326750,4590000,0.0190666666762,0
+BNBX.US,D,20131108,000000,4500000,4536000,4320000,4464000,0.023000000011500002,0
+BNBX.US,D,20131111,000000,4405500,4464000,3784500,3960000,0.03713333335190001,0
+BNBX.US,D,20131112,000000,3960000,4140000,3640500,3960000,0.0243333333455,0
+BNBX.US,D,20131113,000000,3942000,4140000,3816000,4086000,0.050000000025000005,0
+BNBX.US,D,20131114,000000,4110750,4608000,3978000,4500000,0.0338666666836,0
+BNBX.US,D,20131115,000000,4644000,4680000,4320000,4320000,0.037066666685200006,0
+BNBX.US,D,20131118,000000,4320000,4356000,3960000,4072500,0.0436666666885,0
+BNBX.US,D,20131119,000000,4068000,4279500,3960000,4248000,0.020600000010300004,0
+BNBX.US,D,20131120,000000,4248000,4387500,4038750,4288500,0.052866666693100015,0
+BNBX.US,D,20131121,000000,4351500,4441500,4176000,4320000,0.013666666673500001,0
+BNBX.US,D,20131122,000000,4320000,4320000,4140000,4140000,0.023800000011900004,0
+BNBX.US,D,20131125,000000,4230000,4230000,3982500,3996000,0.008666666671,0
+BNBX.US,D,20131126,000000,4056750,4320000,3978000,3996000,0.0408000000204,0
+BNBX.US,D,20131127,000000,3996000,4104000,3881250,3960000,0.0689333333678,0
+BNBX.US,D,20131129,000000,4176000,4428000,4140000,4176000,0.20486666676910004,0
+BNBX.US,D,20131202,000000,4326750,4326750,4194000,4212000,0.07973333337320002,0
+BNBX.US,D,20131203,000000,4230000,4284000,4032000,4108500,0.0438666666886,0
+BNBX.US,D,20131204,000000,4248000,4279500,4128750,4180500,0.038000000019,0
+BNBX.US,D,20131205,000000,4284000,4284000,4104000,4108500,0.06073333336370001,0
+BNBX.US,D,20131206,000000,4153500,4279500,4032000,4277250,0.05686666669510001,0
+BNBX.US,D,20131209,000000,4261500,4500000,4176000,4493250,0.0648666666991,0
+BNBX.US,D,20131210,000000,4506750,4932000,4500000,4896000,0.10526666671930002,0
+BNBX.US,D,20131211,000000,5069250,5220000,4936500,5220000,0.11606666672470002,0
+BNBX.US,D,20131212,000000,5238000,5580000,5116500,5472000,0.11113333338890002,0
+BNBX.US,D,20131213,000000,5735250,6475500,5580000,6120000,0.15113333340890003,0
+BNBX.US,D,20131216,000000,6642000,6804000,6300000,6480000,0.149333333408,0
+BNBX.US,D,20131217,000000,6570000,6570000,5616000,5789250,0.16913333341790002,0
+BNBX.US,D,20131218,000000,5800500,6030000,5760000,5940000,0.039333333353,0
+BNBX.US,D,20131219,000000,5796000,6084000,5796000,6084000,0.10913333338790002,0
+BNBX.US,D,20131220,000000,6030000,6079500,4158000,4860000,0.27726666680530004,0
+BNBX.US,D,20131223,000000,4979250,5130000,4398750,5040000,0.1256000000628,0
+BNBX.US,D,20131224,000000,5292000,5436000,5220000,5364000,0.0417333333542,0
+BNBX.US,D,20131226,000000,5724000,6012000,5404500,5742000,0.06793333336730001,0
+BNBX.US,D,20131227,000000,5838750,6120000,5256000,5454000,0.042133333354400004,0
+BNBX.US,D,20131230,000000,5566500,5688000,5238000,5688000,0.041600000020800006,0
+BNBX.US,D,20131231,000000,5670000,5868000,5400000,5856600,0.034400000017200005,0
+BNBX.US,D,20140102,000000,5926500,5926500,5292000,5544000,0.019133333342900002,0
+BNBX.US,D,20140103,000000,5501250,5598000,5364000,5364000,0.019533333343100003,0
+BNBX.US,D,20140106,000000,5395500,5400000,5220000,5328000,0.016666666675,0
+BNBX.US,D,20140107,000000,5364000,5400000,5220000,5328000,0.024866666679100004,0
+BNBX.US,D,20140108,000000,5310000,5400000,5220000,5359500,0.011733333339200002,0
+BNBX.US,D,20140109,000000,5388750,5400000,5220000,5220000,0.019600000009800004,0
+BNBX.US,D,20140110,000000,5472000,5580000,5292000,5580000,0.0374000000187,0
+BNBX.US,D,20140113,000000,5544000,5652000,5298750,5544000,0.0209333333438,0
+BNBX.US,D,20140114,000000,5310000,5454000,5292000,5298750,0.019600000009800004,0
+BNBX.US,D,20140115,000000,5285250,5724000,5220000,5490000,0.019733333343200002,0
+BNBX.US,D,20140116,000000,5460750,5688000,5298750,5580000,0.0170666666752,0
+BNBX.US,D,20140117,000000,5562000,5760000,5220000,5616000,0.016533333341600003,0
+BNBX.US,D,20140121,000000,5676750,5760000,5400000,5580000,0.0452666666893,0
+BNBX.US,D,20140122,000000,5580000,5688000,5400000,5472000,0.035800000017900006,0
+BNBX.US,D,20140123,000000,5418000,5472000,5256000,5292000,0.0394000000197,0
+BNBX.US,D,20140124,000000,5454000,5454000,5220000,5328000,0.0212666666773,0
+BNBX.US,D,20140127,000000,5310000,5400000,5040000,5040000,0.04373333335520001,0
+BNBX.US,D,20140128,000000,5400000,5544000,5040000,5112000,0.018933333342800004,0
+BNBX.US,D,20140129,000000,5346000,5364000,4860000,4860000,0.022333333344500002,0
+BNBX.US,D,20140130,000000,4968000,5076000,4860000,4968000,0.022600000011299998,0
+BNBX.US,D,20140131,000000,5004000,5143500,4716000,5136750,0.039333333353,0
+BNBX.US,D,20140203,000000,5598000,5737500,5004000,5143500,0.09793333338230001,0
+BNBX.US,D,20140204,000000,5202000,5580000,5022000,5544000,0.0774000000387,0
+BNBX.US,D,20140205,000000,5940000,5944500,5658750,5940000,0.1351333334009,0
+BNBX.US,D,20140206,000000,5976000,6120000,5692500,5818500,0.0746000000373,0
+BNBX.US,D,20140207,000000,5940000,6120000,5760000,5899500,0.0696000000348,0
+BNBX.US,D,20140210,000000,6210000,6480000,5580000,5688000,0.10086666671710001,0
+BNBX.US,D,20140211,000000,5508000,5580000,5004000,5148000,0.1119333333893,0
+BNBX.US,D,20140212,000000,5184000,5328000,4932000,4932000,0.08186666670760001,0
+BNBX.US,D,20140213,000000,4986000,5382000,4932000,5076000,0.03853333335260001,0
+BNBX.US,D,20140214,000000,5226750,5377500,5040000,5076000,0.0316000000158,0
+BNBX.US,D,20140218,000000,5256000,5400000,5058000,5082750,0.05960000002980001,0
+BNBX.US,D,20140219,000000,5364000,5537250,5082750,5352750,0.04306666668820001,0
+BNBX.US,D,20140220,000000,5526000,5652000,5346000,5388750,0.0632666666983,0
+BNBX.US,D,20140221,000000,5395500,5580000,5393250,5544000,0.044800000022400005,0
+BNBX.US,D,20140224,000000,5526000,5544000,5305500,5305500,0.0344666666839,0
+BNBX.US,D,20140225,000000,5375250,5375250,5040000,5040000,0.06953333336810001,0
+BNBX.US,D,20140226,000000,5076000,5125500,5040000,5062500,0.025600000012800005,0
+BNBX.US,D,20140227,000000,5051250,5256000,5040000,5076000,0.018266666675800004,0
+BNBX.US,D,20140228,000000,5202000,5202000,5040000,5044500,0.027733333347200004,0
+BNBX.US,D,20140303,000000,5094000,5148000,5040000,5040000,0.019400000009700002,0
+BNBX.US,D,20140304,000000,5053500,5069250,4950000,5040000,0.0308000000154,0
+BNBX.US,D,20140305,000000,5035500,5040000,4860000,4896000,0.037533333352100004,0
+BNBX.US,D,20140306,000000,5004000,5004000,4860000,4900500,0.0322666666828,0
+BNBX.US,D,20140307,000000,5305500,5323500,4878000,4920750,0.046733333356700005,0
+BNBX.US,D,20140310,000000,5226750,5226750,4920750,5112000,0.020466666676900003,0
+BNBX.US,D,20140311,000000,5166000,5292000,5044500,5044500,0.028866666681100005,0
+BNBX.US,D,20140312,000000,5044500,5107500,5022000,5040000,0.015466666674400003,0
+BNBX.US,D,20140313,000000,5089500,5089500,4986000,5004000,0.0134000000067,0
+BNBX.US,D,20140314,000000,4979250,5035500,4860000,4896000,0.04153333335410001,0
+BNBX.US,D,20140317,000000,4878000,4981500,4324500,4356000,0.1312666667323,0
+BNBX.US,D,20140318,000000,4356000,4493250,4320000,4338000,0.1279333333973,0
+BNBX.US,D,20140319,000000,4331250,4819500,4324500,4572000,0.058666666696,0
+BNBX.US,D,20140320,000000,4572000,4680000,4428000,4428000,0.042133333354400004,0
+BNBX.US,D,20140321,000000,4464000,4860000,4324500,4860000,0.0846000000423,0
+BNBX.US,D,20140324,000000,4896000,4968000,4500000,4590000,0.07306666670320001,0
+BNBX.US,D,20140325,000000,4585500,4752000,4547250,4680000,0.024133333345400004,0
+BNBX.US,D,20140326,000000,4788000,4855500,4680000,4752000,0.0202000000101,0
+BNBX.US,D,20140327,000000,4738500,4860000,4738500,4752000,0.027266666680300006,0
+BNBX.US,D,20140328,000000,4763250,4853250,4612500,4648500,0.021800000010900003,0
+BNBX.US,D,20140331,000000,4662000,4716000,4500000,4536000,0.0335333333501,0
+BNBX.US,D,20140401,000000,4500000,4668750,4464000,4536000,0.034333333350500005,0
+BNBX.US,D,20140402,000000,4500000,4572000,4446000,4450500,0.0246000000123,0
+BNBX.US,D,20140403,000000,4450500,4536000,4356000,4464000,0.030200000015100006,0
+BNBX.US,D,20140404,000000,4477500,4603500,4378500,4423500,0.024000000012,0
+BNBX.US,D,20140407,000000,4410000,4423500,4320000,4369500,0.0501333333584,0
+BNBX.US,D,20140408,000000,4362750,4369500,4320000,4338000,0.0257333333462,0
+BNBX.US,D,20140409,000000,4351500,4351500,4320000,4331250,0.033066666683200005,0
+BNBX.US,D,20140410,000000,4331250,4331250,4284000,4315500,0.036866666685100004,0
+BNBX.US,D,20140411,000000,4288500,4315500,4140000,4140000,0.0337333333502,0
+BNBX.US,D,20140414,000000,4212000,4284000,3960000,3960000,0.0381333333524,0
+BNBX.US,D,20140415,000000,3960000,4014000,3690000,3960000,0.0705333333686,0
+BNBX.US,D,20140416,000000,3960000,4140000,3784500,3960000,0.028400000014200004,0
+BNBX.US,D,20140417,000000,3960000,4115250,3888000,3942000,0.023466666678400003,0
+BNBX.US,D,20140421,000000,3960000,4007250,3618000,3618000,0.033200000016600006,0
+BNBX.US,D,20140422,000000,3798000,3858750,3654000,3654000,0.0508000000254,0
+BNBX.US,D,20140423,000000,3739500,3775500,3642750,3766500,0.013200000006600002,0
+BNBX.US,D,20140424,000000,3762000,4320000,3676500,4320000,0.03653333335160001,0
+BNBX.US,D,20140425,000000,4326750,4459500,4144500,4356000,0.0348000000174,0
+BNBX.US,D,20140428,000000,4441500,4495500,4248000,4252500,0.0198666666766,0
+BNBX.US,D,20140429,000000,4288500,4495500,4144500,4320000,0.025266666679300002,0
+BNBX.US,D,20140430,000000,4369500,4500000,3780000,4140000,0.027266666680300006,0
+BNBX.US,D,20140501,000000,4128750,4140000,3784500,4135500,0.021400000010700002,0
+BNBX.US,D,20140502,000000,4104000,4495500,3953250,4392000,0.028133333347400005,0
+BNBX.US,D,20140505,000000,4378500,4680000,4331250,4626000,0.042066666687700004,0
+BNBX.US,D,20140506,000000,4576500,4576500,4338000,4414500,0.018600000009300004,0
+BNBX.US,D,20140507,000000,4410000,4675500,4338000,4673250,0.0344666666839,0
+BNBX.US,D,20140508,000000,4680000,4932000,4673250,4932000,0.0403333333535,0
+BNBX.US,D,20140509,000000,4896000,4927500,4720500,4860000,0.0410666666872,0
+BNBX.US,D,20140512,000000,4806000,4968000,4360500,4603500,0.0459333333563,0
+BNBX.US,D,20140513,000000,4601250,4680000,4482000,4482000,0.027333333347000003,0
+BNBX.US,D,20140514,000000,4542750,4542750,4146750,4158000,0.0268000000134,0
+BNBX.US,D,20140515,000000,4151250,4320000,4140000,4320000,0.0205333333436,0
+BNBX.US,D,20140516,000000,4326750,4675500,4236750,4428000,0.016266666674800003,0
+BNBX.US,D,20140519,000000,4428000,4506750,4158000,4320000,0.022466666677900003,0
+BNBX.US,D,20140520,000000,4410000,4410000,4146750,4176000,0.010133333338400002,0
+BNBX.US,D,20140521,000000,4198500,4308750,3964500,4036500,0.036333333351500005,0
+BNBX.US,D,20140522,000000,3960000,4128750,3924000,3960000,0.026333333346500003,0
+BNBX.US,D,20140523,000000,3924000,4032000,3852000,3955500,0.019400000009700002,0
+BNBX.US,D,20140527,000000,3865500,4230000,3784500,3991500,0.0459333333563,0
+BNBX.US,D,20140528,000000,4043250,4374000,3984750,4284000,0.023866666678600004,0
+BNBX.US,D,20140529,000000,4320000,4392000,4230000,4254750,0.0216666666775,0
+BNBX.US,D,20140530,000000,4266000,4315500,4158000,4315500,0.013866666673600002,0
+BNBX.US,D,20140602,000000,4236750,4315500,4126500,4126500,0.010400000005200001,0
+BNBX.US,D,20140603,000000,4140000,4144500,3978000,4140000,0.014466666673900001,0
+BNBX.US,D,20140604,000000,4122000,4140000,3726000,3798000,0.05606666669470001,0
+BNBX.US,D,20140605,000000,3811500,4135500,3784500,4104000,0.0092000000046,0
+BNBX.US,D,20140606,000000,4054500,4315500,4018500,4068000,0.031200000015600002,0
+BNBX.US,D,20140609,000000,4090500,4133250,3964500,4072500,0.010666666672,0
+BNBX.US,D,20140610,000000,4072500,4115250,3964500,3978000,0.013266666673300002,0
+BNBX.US,D,20140611,000000,3762000,4099500,3744000,3852000,0.036333333351500005,0
+BNBX.US,D,20140612,000000,3852000,4320000,3852000,4297500,0.035600000017800004,0
+BNBX.US,D,20140613,000000,4230000,4315500,4144500,4248000,0.035000000017500005,0
+BNBX.US,D,20140616,000000,4243500,4315500,4176000,4284000,0.0164000000082,0
+BNBX.US,D,20140617,000000,4374000,4392000,4315500,4392000,0.0354666666844,0
+BNBX.US,D,20140618,000000,4392000,4495500,4356000,4405500,0.0150666666742,0
+BNBX.US,D,20140619,000000,4392000,4500000,4378500,4488750,0.0168666666751,0
+BNBX.US,D,20140620,000000,4482000,4680000,4432500,4657500,0.0308000000154,0
+BNBX.US,D,20140623,000000,4650750,4752000,4644000,4644000,0.05273333335970001,0
+BNBX.US,D,20140624,000000,4572000,4644000,4333500,4428000,0.008400000004200003,0
+BNBX.US,D,20140625,000000,4423500,4423500,4324500,4378500,0.008733333337700001,0
+BNBX.US,D,20140626,000000,4367250,4378500,4320000,4331250,0.0160666666747,0
+BNBX.US,D,20140627,000000,4324500,4644000,4320000,4500000,0.0209333333438,0
+BNBX.US,D,20140630,000000,4398750,4630500,4396500,4396500,0.018933333342800004,0
+BNBX.US,D,20140701,000000,4392000,4500000,4326750,4398750,0.0111333333389,0
+BNBX.US,D,20140702,000000,4423500,4459500,4410000,4410000,0.013333333340000001,0
+BNBX.US,D,20140703,000000,4392000,4441500,4392000,4392000,0.009133333337900002,0
+BNBX.US,D,20140707,000000,4398750,4441500,4252500,4320000,0.040866666687100005,0
+BNBX.US,D,20140708,000000,4308750,4338000,4288500,4338000,0.012000000006,0
+BNBX.US,D,20140709,000000,4320000,4500000,4320000,4428000,0.018933333342800004,0
+BNBX.US,D,20140710,000000,4421250,4500000,4349250,4392000,0.010400000005200001,0
+BNBX.US,D,20140711,000000,4380750,4493250,4290750,4320000,0.014733333340700002,0
+BNBX.US,D,20140714,000000,4493250,4500000,4302000,4428000,0.018600000009300004,0
+BNBX.US,D,20140715,000000,4428000,4486500,4216500,4324500,0.0102666666718,0
+BNBX.US,D,20140716,000000,4338000,4392000,4212000,4351500,0.023333333345000002,0
+BNBX.US,D,20140717,000000,4284000,4392000,4212000,4356000,0.0150666666742,0
+BNBX.US,D,20140718,000000,4392000,4500000,4140000,4356000,0.07853333337260002,0
+BNBX.US,D,20140721,000000,4158000,4320000,4063500,4284000,0.0522666666928,0
+BNBX.US,D,20140722,000000,4200750,4284000,4068000,4068000,0.0190000000095,0
+BNBX.US,D,20140723,000000,4063500,4104000,4038750,4038750,0.032533333349600006,0
+BNBX.US,D,20140724,000000,4038750,4043250,3960000,3960000,0.047466666690400006,0
+BNBX.US,D,20140725,000000,4000500,4043250,3888000,3960000,0.0407333333537,0
+BNBX.US,D,20140728,000000,3942000,3960000,3820500,3834000,0.043466666688400005,0
+BNBX.US,D,20140729,000000,3852000,3960000,3816000,3834000,0.0390000000195,0
+BNBX.US,D,20140730,000000,3888000,4104000,3888000,3960000,0.017200000008600003,0
+BNBX.US,D,20140731,000000,4014000,4212000,3892500,4140000,0.025000000012500002,0
+BNBX.US,D,20140801,000000,4230000,4230000,3888000,3964500,0.011800000005899999,0
+BNBX.US,D,20140804,000000,4020750,4099500,3780000,3888000,0.011933333339300002,0
+BNBX.US,D,20140805,000000,3960000,4207500,3888000,3906000,0.0088000000044,0
+BNBX.US,D,20140806,000000,3996000,3996000,3852000,3888000,0.0090000000045,0
+BNBX.US,D,20140807,000000,3870000,3960000,3784500,3784500,0.0190666666762,0
+BNBX.US,D,20140808,000000,3791250,3924000,3784500,3827250,0.011066666672200002,0
+BNBX.US,D,20140811,000000,3876750,3960000,3798000,3960000,0.013666666673500001,0
+BNBX.US,D,20140812,000000,3955500,3955500,3852000,3924000,0.013333333340000001,0
+BNBX.US,D,20140813,000000,3870000,3924000,3784500,3816000,0.0169333333418,0
+BNBX.US,D,20140814,000000,3780000,3852000,3690000,3780000,0.05873333336270001,0
+BNBX.US,D,20140815,000000,3793500,3793500,3696750,3714750,0.012600000006300002,0
+BNBX.US,D,20140818,000000,3730500,3762000,3672000,3762000,0.021866666677600004,0
+BNBX.US,D,20140819,000000,3744000,3780000,3672000,3780000,0.0222666666778,0
+BNBX.US,D,20140820,000000,3780000,3780000,3636000,3647250,0.022000000011,0
+BNBX.US,D,20140821,000000,3642750,3672000,3640500,3642750,0.0219333333443,0
+BNBX.US,D,20140822,000000,3642750,3960000,3636000,3960000,0.0112666666723,0
+BNBX.US,D,20140825,000000,3798000,3960000,3636000,3816000,0.009066666671200001,0
+BNBX.US,D,20140826,000000,3762000,3852000,3672000,3672000,0.0163333333415,0
+BNBX.US,D,20140827,000000,3708000,3780000,3636000,3744000,0.018133333342400002,0
+BNBX.US,D,20140828,000000,3708000,4284000,3672000,4212000,0.04706666669020001,0
+BNBX.US,D,20140829,000000,4266000,4320000,3870000,3960000,0.0338000000169,0
+BNBX.US,D,20140902,000000,4043250,4043250,3780000,3852000,0.0083333333375,0
+BNBX.US,D,20140903,000000,3852000,3960000,3636000,3708000,0.031133333348900002,0
+BNBX.US,D,20140904,000000,3708000,3924000,3636000,3672000,0.012800000006400003,0
+BNBX.US,D,20140905,000000,3744000,3924000,3636000,3816000,0.0314000000157,0
+BNBX.US,D,20140908,000000,3852000,3888000,3600000,3672000,0.0359333333513,0
+BNBX.US,D,20140909,000000,3636000,3888000,3600000,3636000,0.014466666673900001,0
+BNBX.US,D,20140910,000000,3678750,3744000,3424500,3672000,0.03853333335260001,0
+BNBX.US,D,20140911,000000,3672000,3744000,3514500,3636000,0.0167333333417,0
+BNBX.US,D,20140912,000000,3852000,3852000,3514500,3600000,0.0316000000158,0
+BNBX.US,D,20140915,000000,3600000,3600000,3492000,3600000,0.035533333351100004,0
+BNBX.US,D,20140916,000000,3541500,3559500,3474000,3492000,0.012000000006,0
+BNBX.US,D,20140917,000000,3492000,3600000,3420000,3492000,0.026066666679700003,0
+BNBX.US,D,20140918,000000,3456000,3600000,3244500,3564000,0.05606666669470001,0
+BNBX.US,D,20140919,000000,3492000,3744000,3312000,3600000,0.054600000027300005,0
+BNBX.US,D,20140922,000000,3474000,3600000,3240000,3420000,0.06106666669720001,0
+BNBX.US,D,20140923,000000,3372750,3600000,3276000,3505500,0.014000000007,0
+BNBX.US,D,20140924,000000,3330000,3420000,3276000,3312000,0.021733333344200002,0
+BNBX.US,D,20140925,000000,3294000,3456000,3150000,3456000,0.025666666679500003,0
+BNBX.US,D,20140926,000000,3420000,3492000,3240000,3312000,0.019133333342900002,0
+BNBX.US,D,20140929,000000,3240000,3492000,3240000,3282750,0.015866666674600002,0
+BNBX.US,D,20140930,000000,3276000,3456000,3240000,3276000,0.020800000010400003,0
+BNBX.US,D,20141001,000000,3258000,3402000,3240000,3402000,0.0164000000082,0
+BNBX.US,D,20141002,000000,3366000,3492000,3244500,3264750,0.014800000007400003,0
+BNBX.US,D,20141003,000000,3240000,3420000,3240000,3276000,0.0145333333406,0
+BNBX.US,D,20141006,000000,3276000,3420000,3240000,3384000,0.017133333341900002,0
+BNBX.US,D,20141007,000000,3312000,3312000,3168000,3276000,0.026600000013300006,0
+BNBX.US,D,20141008,000000,3240000,3384000,3096000,3384000,0.048733333357700005,0
+BNBX.US,D,20141009,000000,3312000,3456000,3078000,3312000,0.0683333333675,0
+BNBX.US,D,20141010,000000,3312000,3384000,3096000,3240000,0.027266666680300006,0
+BNBX.US,D,20141013,000000,3204000,3456000,3138750,3240000,0.0723333333695,0
+BNBX.US,D,20141014,000000,3240000,3348000,3204000,3276000,0.033200000016600006,0
+BNBX.US,D,20141015,000000,3312000,3312000,3060000,3240000,0.026533333346600005,0
+BNBX.US,D,20141016,000000,3096000,3420000,3060000,3312000,0.04473333335570001,0
+BNBX.US,D,20141017,000000,3312000,3456000,3240000,3420000,0.029533333348100006,0
+BNBX.US,D,20141020,000000,3384000,3528000,3384000,3528000,0.0179333333423,0
+BNBX.US,D,20141021,000000,3564000,3600000,3420000,3420000,0.04406666668870001,0
+BNBX.US,D,20141022,000000,3420000,3816000,3420000,3780000,0.024533333345600004,0
+BNBX.US,D,20141023,000000,3775500,3816000,3442500,3816000,0.0452666666893,0
+BNBX.US,D,20141024,000000,3780000,3996000,3604500,3960000,0.028266666680800002,0
+BNBX.US,D,20141027,000000,4284000,4284000,3330000,3352500,0.05740000002870001,0
+BNBX.US,D,20141028,000000,3492000,3600000,3352500,3420000,0.014400000007200002,0
+BNBX.US,D,20141029,000000,3420000,3420000,3192000,3414000,0.0016000000008000003,0
+BNBX.US,D,20141030,000000,3786000,4620000,3420000,3594000,0.034333333350500005,0
+BNBX.US,D,20141031,000000,3594000,3594000,3558000,3594000,0.0381333333524,0
+BNBX.US,D,20141103,000000,4200000,4200000,3150000,3150000,0.038333333352500006,0
+BNBX.US,D,20141104,000000,3000000,3300000,3000000,3066000,0.0219333333443,0
+BNBX.US,D,20141105,000000,3450000,3594000,3150000,3150000,0.0209333333438,0
+BNBX.US,D,20141106,000000,3210000,3210000,2988000,3090000,0.040266666686800005,0
+BNBX.US,D,20141107,000000,3120000,3570000,3120000,3540000,0.027466666680400004,0
+BNBX.US,D,20141110,000000,3360000,3540000,3360000,3528000,0.029133333347900005,0
+BNBX.US,D,20141111,000000,3450000,3522000,3306000,3522000,0.020800000010400003,0
+BNBX.US,D,20141112,000000,3483000,3540000,3180000,3252000,0.0354666666844,0
+BNBX.US,D,20141113,000000,3186000,3186000,1806000,2610000,0.27140000013570004,0
+BNBX.US,D,20141114,000000,2505000,2688000,2250000,2316000,0.15920000007960003,0
+BNBX.US,D,20141117,000000,1800000,1800000,1590000,1650000,1.6176666674755,0
+BNBX.US,D,20141118,000000,1650000,1662000,1566000,1650000,0.3702000001851001,0
+BNBX.US,D,20141119,000000,1668000,1680000,1560000,1632000,0.23240000011620002,0
+BNBX.US,D,20141120,000000,1632000,1632000,1590000,1614000,0.2762000001381,0
+BNBX.US,D,20141121,000000,1566000,1608000,1548000,1548000,0.18553333342610004,0
+BNBX.US,D,20141124,000000,1530000,1575000,1476000,1512000,0.2696666668015,0
+BNBX.US,D,20141125,000000,1512000,1542000,1374000,1500000,0.22646666677990004,0
+BNBX.US,D,20141126,000000,1500000,1500000,1338000,1384440,0.184666666759,0
+BNBX.US,D,20141128,000000,1404000,1494000,1350000,1380000,0.0923333333795,0
+BNBX.US,D,20141201,000000,1368000,1368000,1236000,1248000,0.2505333334586,0
+BNBX.US,D,20141202,000000,1229940,1524000,1212000,1481940,0.35213333350940007,0
+BNBX.US,D,20141203,000000,1470000,1650000,1380000,1632000,0.24633333345650002,0
+BNBX.US,D,20141204,000000,1728000,1908000,1638000,1734000,0.5654000002827,0
+BNBX.US,D,20141205,000000,1740000,1782000,1650000,1770000,0.1341333334004,0
+BNBX.US,D,20141208,000000,1782000,1782000,1686000,1764000,0.15306666674320002,0
+BNBX.US,D,20141209,000000,1672050,1757400,1620000,1710000,0.09046666671190001,0
+BNBX.US,D,20141210,000000,1710000,1770000,1620000,1644000,0.0977333333822,0
+BNBX.US,D,20141211,000000,1704000,1728000,1572000,1626000,0.06133333336400001,0
+BNBX.US,D,20141212,000000,1638000,1692000,1560000,1602000,0.2528666667931,0
+BNBX.US,D,20141215,000000,1560000,1758000,1542000,1758000,0.14860000007430002,0
+BNBX.US,D,20141216,000000,1740000,1764000,1548000,1764000,0.12146666672740002,0
+BNBX.US,D,20141217,000000,1764000,1764000,1530000,1686000,0.1710000000855,0
+BNBX.US,D,20141218,000000,1638000,1860000,1566000,1830000,0.28753333347710003,0
+BNBX.US,D,20141219,000000,1830000,1848000,1620000,1620000,0.36553333351610007,0
+BNBX.US,D,20141222,000000,1806000,1806000,1710000,1716000,0.0916666667125,0
+BNBX.US,D,20141223,000000,1710000,1800000,1632000,1800000,0.201333333434,0
+BNBX.US,D,20141224,000000,1800000,1824000,1710000,1806000,0.0581333333624,0
+BNBX.US,D,20141226,000000,1794000,1794000,1710000,1716000,0.06593333336630001,0
+BNBX.US,D,20141229,000000,1722000,1770000,1680000,1728000,0.15946666674640003,0
+BNBX.US,D,20141230,000000,1686000,1764000,1686000,1716000,0.053800000026900004,0
+BNBX.US,D,20141231,000000,1692000,1769100,1650000,1734000,0.3172666668253,0
+BNBX.US,D,20150102,000000,1800000,1800000,1668000,1758000,0.12506666672920003,0
+BNBX.US,D,20150105,000000,1770000,1770000,1680000,1692000,0.10413333338540003,0
+BNBX.US,D,20150106,000000,1692000,1692000,1590000,1626000,0.1870000000935,0
+BNBX.US,D,20150107,000000,1632000,1686000,1614000,1668000,0.0485333333576,0
+BNBX.US,D,20150108,000000,1668000,1710000,1638000,1710000,0.10240000005120002,0
+BNBX.US,D,20150109,000000,1680000,1740000,1680000,1680000,0.055133333360900004,0
+BNBX.US,D,20150112,000000,1680000,1698000,1626000,1638000,0.059933333363300006,0
+BNBX.US,D,20150113,000000,1626000,1680000,1626000,1650000,0.0880666667107,0
+BNBX.US,D,20150114,000000,1668000,1674000,1596000,1674000,0.10886666672110001,0
+BNBX.US,D,20150115,000000,1668000,1710000,1650000,1668000,0.0980666667157,0
+BNBX.US,D,20150116,000000,1650000,1674000,1650000,1668000,0.022666666678000002,0
+BNBX.US,D,20150120,000000,1692000,1752000,1650000,1746000,0.10680000005340003,0
+BNBX.US,D,20150121,000000,1746000,1746000,1704000,1710000,0.055666666694499996,0
+BNBX.US,D,20150122,000000,1681200,1740000,1656450,1710000,0.08013333337339999,0
+BNBX.US,D,20150123,000000,1758000,1788000,1710000,1764000,0.12013333339340002,0
+BNBX.US,D,20150126,000000,1770000,1863000,1764000,1806000,0.09673333338170001,0
+BNBX.US,D,20150127,000000,1806000,1920000,1782000,1902000,0.0774000000387,0
+BNBX.US,D,20150128,000000,1908000,2100000,1908000,1962000,0.430000000215,0
+BNBX.US,D,20150129,000000,2010000,2130000,1950000,2100000,0.33246666683290005,0
+BNBX.US,D,20150130,000000,2130000,2216700,1956000,2064000,0.1494000000747,0
+BNBX.US,D,20150202,000000,2064000,2064000,1950000,1992000,0.061133333363900005,0
+BNBX.US,D,20150203,000000,2100000,2244000,1992000,2244000,0.1723333334195,0
+BNBX.US,D,20150204,000000,2334000,2430000,2187000,2358000,0.41200000020599997,0
+BNBX.US,D,20150205,000000,2358000,2604000,2358000,2604000,0.39933333353300005,0
+BNBX.US,D,20150206,000000,2630100,2640000,2441700,2499000,0.18573333342620005,0
+BNBX.US,D,20150209,000000,2622000,2664000,2484000,2634000,0.1359333334013,0
+BNBX.US,D,20150210,000000,2622000,2622000,2190000,2280000,0.42960000021480005,0
+BNBX.US,D,20150211,000000,2286000,2286000,2070000,2070000,0.17726666675530003,0
+BNBX.US,D,20150212,000000,2034000,2199600,1950000,2040000,0.19093333342880003,0
+BNBX.US,D,20150213,000000,2088000,2202000,2028000,2070000,0.1377333334022,0
+BNBX.US,D,20150217,000000,2106000,2352000,2100000,2310000,0.1570000000785,0
+BNBX.US,D,20150218,000000,2400000,2400000,2172000,2268000,0.12273333339470002,0
+BNBX.US,D,20150219,000000,2142000,2307000,2004000,2280000,0.1660666667497,0
+BNBX.US,D,20150220,000000,2274000,2274000,2166000,2238000,0.058466666695900005,0
+BNBX.US,D,20150223,000000,2220000,2532000,2160000,2349000,0.24860000012430003,0
+BNBX.US,D,20150224,000000,2373000,2373000,2232000,2244000,0.06993333336830002,0
+BNBX.US,D,20150225,000000,2244000,2334000,2166000,2214000,0.15646666674490003,0
+BNBX.US,D,20150226,000000,2220000,2238000,2142000,2184000,0.05706666669520001,0
+BNBX.US,D,20150227,000000,2196000,2382000,2142600,2334000,0.1434000000717,0
+BNBX.US,D,20150302,000000,2340000,2478000,2340000,2412000,0.21420000010710002,0
+BNBX.US,D,20150303,000000,2460000,2460000,2160000,2220000,0.2236666667785,0
+BNBX.US,D,20150304,000000,2208000,2208000,2106000,2130000,0.102000000051,0
+BNBX.US,D,20150305,000000,2166000,2196000,2130000,2172000,0.05753333336210001,0
+BNBX.US,D,20150306,000000,2178000,2298000,2178000,2262000,0.07920000003960001,0
+BNBX.US,D,20150309,000000,2244000,2352000,2220000,2280000,0.08820000004410002,0
+BNBX.US,D,20150310,000000,2304000,2304000,2100000,2112000,0.1285333333976,0
+BNBX.US,D,20150311,000000,2148000,2160000,2040000,2040000,0.0975333333821,0
+BNBX.US,D,20150312,000000,2064000,2190000,2064000,2112000,0.08500000004250001,0
+BNBX.US,D,20150313,000000,2106000,2148000,2040000,2046000,0.048000000024,0
+BNBX.US,D,20150316,000000,2058000,2112000,1854000,1890000,0.1750000000875,0
+BNBX.US,D,20150317,000000,1884000,1968000,1716000,1770000,0.1775333334221,0
+BNBX.US,D,20150318,000000,1764000,2262000,1764000,2166000,0.37153333351910006,0
+BNBX.US,D,20150319,000000,2268000,2268000,1920000,1932000,0.2123333334395,0
+BNBX.US,D,20150320,000000,1968000,2112000,1950000,1950000,0.21986666677660002,0
+BNBX.US,D,20150323,000000,1980000,2088000,1980000,2028000,0.08620000004310001,0
+BNBX.US,D,20150324,000000,2064000,2064000,1962000,2010000,0.0923333333795,0
+BNBX.US,D,20150325,000000,2010000,2034000,1932000,1998000,0.06133333336400001,0
+BNBX.US,D,20150326,000000,1926000,2010000,1884000,1884000,0.17166666675250003,0
+BNBX.US,D,20150327,000000,1764000,1770000,1560000,1620000,1.9176666676255,0
+BNBX.US,D,20150330,000000,1650000,1680000,1542000,1620000,0.42586666687960006,0
+BNBX.US,D,20150331,000000,1620000,1650000,1524000,1554000,0.19433333343050002,0
+BNBX.US,D,20150401,000000,1542000,1650000,1518000,1632000,0.25353333346010004,0
+BNBX.US,D,20150402,000000,1614000,1650000,1530000,1590000,0.1832000000916,0
+BNBX.US,D,20150406,000000,1584000,1662000,1560000,1602000,0.2005333334336,0
+BNBX.US,D,20150407,000000,1584000,1650000,1584000,1608000,0.07546666670440001,0
+BNBX.US,D,20150408,000000,1602000,1638000,1596000,1602000,0.07253333336960001,0
+BNBX.US,D,20150409,000000,1608000,1638000,1590000,1602000,0.234666666784,0
+BNBX.US,D,20150410,000000,1614000,1620000,1590000,1608000,0.102000000051,0
+BNBX.US,D,20150413,000000,1626000,1686000,1560000,1614000,0.5783333336225001,0
+BNBX.US,D,20150414,000000,1650000,1680000,1560000,1650000,0.23853333345260003,0
+BNBX.US,D,20150415,000000,1686000,1710000,1650000,1662000,0.2675333334671,0
+BNBX.US,D,20150416,000000,1650000,1728000,1590000,1610850,0.27440000013720006,0
+BNBX.US,D,20150417,000000,1608000,1698000,1560000,1596000,0.16866666675100003,0
+BNBX.US,D,20150420,000000,1620000,1668000,1578000,1590000,0.0878666667106,0
+BNBX.US,D,20150421,000000,1608000,1638000,1554000,1602000,0.1958000000979,0
+BNBX.US,D,20150422,000000,1596000,1620000,1572000,1590000,0.12540000006270002,0
+BNBX.US,D,20150423,000000,1602000,1644000,1590000,1602000,0.06253333336460001,0
+BNBX.US,D,20150424,000000,1602000,1650000,1590000,1602000,0.06953333336810001,0
+BNBX.US,D,20150427,000000,1608000,1638000,1566000,1596000,0.1530000000765,0
+BNBX.US,D,20150428,000000,1608000,1650000,1596000,1596000,0.15420000007710002,0
+BNBX.US,D,20150429,000000,1584000,1638000,1560000,1578000,0.053533333360100015,0
+BNBX.US,D,20150430,000000,1572000,1614000,1518000,1596000,0.082000000041,0
+BNBX.US,D,20150501,000000,1590000,1590000,1500000,1518000,0.099333333383,0
+BNBX.US,D,20150504,000000,1512000,1578000,1506000,1554000,0.054666666694000006,0
+BNBX.US,D,20150505,000000,1512000,1566000,1416000,1452000,0.15453333341060002,0
+BNBX.US,D,20150506,000000,1476000,1494000,1362000,1392000,0.10353333338510001,0
+BNBX.US,D,20150507,000000,1392000,1464000,1380000,1392000,0.1088000000544,0
+BNBX.US,D,20150508,000000,1428000,1554000,1410000,1476000,0.1416666667375,0
+BNBX.US,D,20150511,000000,1500000,1500000,1452000,1476000,0.1063333333865,0
+BNBX.US,D,20150512,000000,1560000,1602000,1500000,1536000,0.2262000001131,0
+BNBX.US,D,20150513,000000,1542000,1560000,1446000,1476000,0.12253333339460001,0
+BNBX.US,D,20150514,000000,1512000,1554000,1446000,1554000,0.055533333361100015,0
+BNBX.US,D,20150515,000000,1560000,1560000,1506000,1518000,0.1216000000608,0
+BNBX.US,D,20150518,000000,1530000,1584000,1506000,1584000,0.0989333333828,0
+BNBX.US,D,20150519,000000,1590000,1590000,1506000,1572000,0.09566666671450001,0
+BNBX.US,D,20150520,000000,1560000,1560000,1380000,1452000,0.2943333334805,0
+BNBX.US,D,20150521,000000,1440000,1494000,1410000,1494000,0.12666666673000002,0
+BNBX.US,D,20150522,000000,1470000,1530000,1446000,1530000,0.04633333335650001,0
+BNBX.US,D,20150526,000000,1530000,1548000,1494000,1512000,0.11920000005960002,0
+BNBX.US,D,20150527,000000,1518000,1572000,1512000,1542000,0.050000000025000005,0
+BNBX.US,D,20150528,000000,1554000,1578000,1512000,1578000,0.058000000029,0
+BNBX.US,D,20150529,000000,1542000,1590000,1530000,1554000,0.12486666672910002,0
+BNBX.US,D,20150601,000000,1542000,1578000,1506000,1524000,0.051333333359000005,0
+BNBX.US,D,20150602,000000,1530000,1566000,1506000,1524000,0.0718000000359,0
+BNBX.US,D,20150603,000000,1542000,1602000,1542000,1560000,0.12286666672810001,0
+BNBX.US,D,20150604,000000,1572000,1620000,1560000,1614000,0.1090000000545,0
+BNBX.US,D,20150605,000000,1620000,1644000,1590000,1638000,0.0870000000435,0
+BNBX.US,D,20150608,000000,1638000,1806000,1638000,1740000,0.2996666668165,0
+BNBX.US,D,20150609,000000,1740000,1824000,1662000,1686000,0.11366666672350001,0
+BNBX.US,D,20150610,000000,1728000,1740000,1692000,1710000,0.08100000004050001,0
+BNBX.US,D,20150611,000000,1728000,1746000,1716000,1716000,0.056533333361600005,0
+BNBX.US,D,20150612,000000,1722000,1758000,1710000,1734000,0.047200000023599996,0
+BNBX.US,D,20150615,000000,1734000,1848000,1734000,1824000,0.12253333339460001,0
+BNBX.US,D,20150616,000000,1824000,2034000,1824000,1950000,0.503333333585,0
+BNBX.US,D,20150617,000000,1980000,2106000,1902000,2094000,0.3012000001506,0
+BNBX.US,D,20150618,000000,2196000,2214000,2040000,2184000,0.5752000002876,0
+BNBX.US,D,20150619,000000,2214000,2232000,2100000,2142000,0.35753333351210004,0
+BNBX.US,D,20150622,000000,2106000,2130000,1980000,2118000,0.19366666676350003,0
+BNBX.US,D,20150623,000000,2118000,2130000,2028000,2064000,0.0557333333612,0
+BNBX.US,D,20150624,000000,2010000,2070000,2004000,2040000,0.11766666672550001,0
+BNBX.US,D,20150625,000000,2016000,2052000,1860000,1902000,0.1583333334125,0
+BNBX.US,D,20150626,000000,1914000,2070000,1812000,2070000,0.33466666683400004,0
+BNBX.US,D,20150629,000000,2076000,2076000,1902000,1902000,0.15953333341310003,0
+BNBX.US,D,20150630,000000,1932000,1944000,1809000,1860000,0.150000000075,0
+BNBX.US,D,20150701,000000,1914000,2094000,1830000,1956000,0.40000000020000004,0
+BNBX.US,D,20150702,000000,1920000,1980000,1896000,1926000,0.094666666714,0
+BNBX.US,D,20150706,000000,1884000,1950000,1866000,1902000,0.11833333339250002,0
+BNBX.US,D,20150707,000000,1908000,1914000,1812000,1818000,0.1903333334285,0
+BNBX.US,D,20150708,000000,1812000,1818000,1686000,1686000,0.18753333342710002,0
+BNBX.US,D,20150709,000000,1710000,1848000,1710000,1746000,0.1695333334181,0
+BNBX.US,D,20150710,000000,1794000,1806000,1716000,1764000,0.07120000003560001,0
+BNBX.US,D,20150713,000000,1734000,1800000,1734000,1770000,0.09920000004960002,0
+BNBX.US,D,20150714,000000,1776000,1800000,1770000,1788000,0.027600000013800006,0
+BNBX.US,D,20150715,000000,1800000,1800000,1722000,1722000,0.09253333337960001,0
+BNBX.US,D,20150716,000000,1728000,1764000,1722000,1728000,0.06353333336510002,0
+BNBX.US,D,20150717,000000,1746000,1752000,1704000,1704000,0.06300000003150001,0
+BNBX.US,D,20150720,000000,1704000,1704000,1596000,1596000,0.07133333336900001,0
+BNBX.US,D,20150721,000000,1566000,1692000,1566000,1626000,0.10086666671710001,0
+BNBX.US,D,20150722,000000,1632000,1650000,1590000,1596000,0.066000000033,0
+BNBX.US,D,20150723,000000,1572000,1632000,1572000,1596000,0.0583333333625,0
+BNBX.US,D,20150724,000000,1590000,1692000,1572000,1620000,0.152000000076,0
+BNBX.US,D,20150727,000000,1626000,1656000,1590000,1632000,0.09720000004860002,0
+BNBX.US,D,20150728,000000,1632000,1656000,1614000,1620000,0.06786666670060001,0
+BNBX.US,D,20150729,000000,1638000,1644000,1620000,1632000,0.0352000000176,0
+BNBX.US,D,20150730,000000,1632000,1632000,1566000,1572000,0.066000000033,0
+BNBX.US,D,20150731,000000,1596000,1596000,1530000,1566000,0.0485333333576,0
+BNBX.US,D,20150803,000000,1566000,1578000,1500000,1500000,0.11973333339320003,0
+BNBX.US,D,20150804,000000,1500000,1554000,1500000,1512000,0.06153333336410001,0
+BNBX.US,D,20150805,000000,1518000,1596000,1500000,1566000,0.0495333333581,0
+BNBX.US,D,20150806,000000,1566000,1692000,1518000,1542000,0.037600000018800005,0
+BNBX.US,D,20150807,000000,1536000,1680000,1530000,1608000,0.054866666694100015,0
+BNBX.US,D,20150810,000000,1602000,1674000,1602000,1644000,0.0462000000231,0
+BNBX.US,D,20150811,000000,1632000,1878000,1632000,1764000,0.31426666682380006,0
+BNBX.US,D,20150812,000000,1788000,1926000,1740000,1926000,0.10533333338600001,0
+BNBX.US,D,20150813,000000,1926000,2052000,1890000,2016000,0.2670000001335,0
+BNBX.US,D,20150814,000000,2010000,2088000,1968000,2016000,0.1945333334306,0
+BNBX.US,D,20150817,000000,1998000,2016000,1896000,1980000,0.118666666726,0
+BNBX.US,D,20150818,000000,2100000,2100000,1944000,1980000,0.2350000001175,0
+BNBX.US,D,20150819,000000,1980000,2028000,1902000,1950000,0.1382000000691,0
+BNBX.US,D,20150820,000000,1968000,1968000,1920000,1944000,0.11320000005660001,0
+BNBX.US,D,20150821,000000,1920000,1968000,1830000,1932000,0.19420000009710003,0
+BNBX.US,D,20150824,000000,1812000,1914000,1734000,1830000,0.136666666735,0
+BNBX.US,D,20150825,000000,1860000,1926000,1860000,1926000,0.12286666672810001,0
+BNBX.US,D,20150826,000000,1926000,1932000,1866000,1920000,0.0750000000375,0
+BNBX.US,D,20150827,000000,1944000,2082000,1896000,2022000,0.10300000005149999,0
+BNBX.US,D,20150828,000000,2022000,2100000,1950000,2076000,0.17320000008660003,0
+BNBX.US,D,20150831,000000,2100000,2178000,2058000,2142000,0.23666666678500003,0
+BNBX.US,D,20150901,000000,2112000,2202000,2040000,2112000,0.1895333334281,0
+BNBX.US,D,20150902,000000,2106000,2160000,2016000,2082000,0.1282000000641,0
+BNBX.US,D,20150903,000000,2076000,2088000,2022000,2046000,0.0423333333545,0
+BNBX.US,D,20150904,000000,1986000,2076000,1974000,2076000,0.0643333333655,0
+BNBX.US,D,20150908,000000,2088000,2184000,2076000,2118000,0.12453333339560001,0
+BNBX.US,D,20150909,000000,2118000,2154000,2058000,2088000,0.0516666666925,0
+BNBX.US,D,20150910,000000,2100000,2400000,2100000,2370000,0.4977333335822,0
+BNBX.US,D,20150911,000000,2370000,2676000,2358000,2586000,1.0115333338391002,0
+BNBX.US,D,20150914,000000,2604000,3258000,2604000,2934000,1.423333334045,0
+BNBX.US,D,20150915,000000,3018000,3060000,2772000,2922000,0.3956666668645,0
+BNBX.US,D,20150916,000000,2898000,2910000,2790000,2868000,0.14800000007400002,0
+BNBX.US,D,20150917,000000,3024000,3162000,2844000,3120000,0.336666666835,0
+BNBX.US,D,20150918,000000,3090000,3648000,3060000,3636000,1.3090000006545002,0
+BNBX.US,D,20150921,000000,3900000,3960000,3486000,3600000,1.1662000005831001,0
+BNBX.US,D,20150922,000000,3516000,3600000,3312000,3498000,0.497333333582,0
+BNBX.US,D,20150923,000000,3462000,3762000,3390000,3684000,0.6245333336456,0
+BNBX.US,D,20150924,000000,3702000,3738000,3438000,3570000,0.4166000002083001,0
+BNBX.US,D,20150925,000000,3594000,3594000,3432000,3498000,0.2376666667855,0
+BNBX.US,D,20150928,000000,3534000,3534000,3090000,3150000,0.3862000001931001,0
+BNBX.US,D,20150929,000000,3150000,3396000,3072000,3078000,0.36520000018260007,0
+BNBX.US,D,20150930,000000,3114000,3252000,3036000,3072000,0.19233333342950001,0
+BNBX.US,D,20151001,000000,3042000,3072000,2880000,2946000,0.35400000017700006,0
+BNBX.US,D,20151002,000000,2856000,3150000,2802000,3126000,0.4795333335731001,0
+BNBX.US,D,20151005,000000,3120000,3606600,3107100,3558000,0.5001333335834001,0
+BNBX.US,D,20151006,000000,3750000,3804000,3588000,3636000,0.3858666668596001,0
+BNBX.US,D,20151007,000000,3660000,3750000,3384000,3576000,0.332666666833,0
+BNBX.US,D,20151008,000000,3660000,4200000,3600000,4200000,1.3190000006595,0
+BNBX.US,D,20151009,000000,4200000,5148000,4050000,5034000,2.659333334663,0
+BNBX.US,D,20151012,000000,5148000,5460000,4536000,4812000,2.0577333343622004,0
+BNBX.US,D,20151013,000000,4812000,5172000,4680000,4800000,0.8986666671160001,0
+BNBX.US,D,20151014,000000,4794000,4794000,4290000,4338000,0.7582000003791,0
+BNBX.US,D,20151015,000000,4398000,4800000,4302000,4800000,0.590000000295,0
+BNBX.US,D,20151016,000000,4800000,5094000,4734000,4914000,0.7095333336880999,0
+BNBX.US,D,20151019,000000,4878000,5820000,4818000,5292000,1.638000000819,0
+BNBX.US,D,20151020,000000,5250000,5292000,4860300,4896000,0.4174666668754,0
+BNBX.US,D,20151021,000000,4896000,4926000,4428000,4590000,0.6648666669991,0
+BNBX.US,D,20151022,000000,4722000,4764000,4254000,4308000,0.7535333337101,0
+BNBX.US,D,20151023,000000,4380000,4650000,4332000,4560000,0.491333333579,0
+BNBX.US,D,20151026,000000,4596000,4908000,4236000,4440000,0.702000000351,0
+BNBX.US,D,20151027,000000,4380000,4440000,4236000,4272000,0.441333333554,0
+BNBX.US,D,20151028,000000,4260000,4308000,3996000,4218000,0.655333333661,0
+BNBX.US,D,20151029,000000,4128000,4176000,1644000,1920000,19.981533343324102,0
+BNBX.US,D,20151030,000000,2028000,2292000,1968000,2064000,8.335333337501,0
+BNBX.US,D,20151102,000000,2142000,2733900,2142000,2520000,5.2950666693142,0
+BNBX.US,D,20151103,000000,2646000,2928000,2592000,2634000,4.287333335477,0
+BNBX.US,D,20151104,000000,2730000,2856000,2478000,2634000,2.0377333343522004,0
+BNBX.US,D,20151105,000000,2592000,2592000,2370000,2550000,1.0425333338546001,0
+BNBX.US,D,20151106,000000,2490000,2520000,2358000,2502000,0.8483333337575,0
+BNBX.US,D,20151109,000000,2460000,2478000,2322000,2406000,0.6664000003332,0
+BNBX.US,D,20151110,000000,2394000,2424000,2292000,2358000,0.49820000024910005,0
+BNBX.US,D,20151111,000000,2346000,2346000,2244000,2304000,0.5142000002571001,0
+BNBX.US,D,20151112,000000,2268000,2580000,2238000,2352000,0.4605333335636001,0
+BNBX.US,D,20151113,000000,2400000,2436000,2304000,2394000,0.40753333353710003,0
+BNBX.US,D,20151116,000000,2346000,2424000,2256000,2274000,0.328000000164,0
+BNBX.US,D,20151117,000000,2244000,2286000,2100000,2142000,0.514666666924,0
+BNBX.US,D,20151118,000000,2154000,2250000,2130000,2214000,0.38220000019110006,0
+BNBX.US,D,20151119,000000,2238000,2640000,2238000,2640000,1.1035333338851,0
+BNBX.US,D,20151120,000000,2784000,2784000,2472000,2562000,0.872666667103,0
+BNBX.US,D,20151123,000000,2340000,2340000,1746000,1908000,3.9230000019615,0
+BNBX.US,D,20151124,000000,1920000,1920000,1758000,1818000,1.3755333340211002,0
+BNBX.US,D,20151125,000000,1788000,1830000,1692000,1812000,1.1532000005766,0
+BNBX.US,D,20151127,000000,1794000,1806000,1740000,1800000,0.2156666667745,0
+BNBX.US,D,20151130,000000,1800000,1818000,1776000,1800000,0.4130000002065,0
+BNBX.US,D,20151201,000000,1830000,1854000,1758000,1830000,0.38306666685820007,0
+BNBX.US,D,20151202,000000,1866000,2088000,1836000,1983000,1.7908666675621003,0
+BNBX.US,D,20151203,000000,2016000,2064000,1950000,2034000,1.0277333338472001,0
+BNBX.US,D,20151204,000000,2052000,2052000,1800000,1938000,0.8748666671041002,0
+BNBX.US,D,20151207,000000,1926000,1962000,1806000,1872000,0.4742000002371,0
+BNBX.US,D,20151208,000000,1836000,1962000,1806000,1890000,0.41140000020570006,0
+BNBX.US,D,20151209,000000,1890000,1914000,1812000,1872000,0.38766666686050005,0
+BNBX.US,D,20151210,000000,1854000,1938000,1842000,1914000,0.36233333351450003,0
+BNBX.US,D,20151211,000000,1914000,2142000,1878000,2016000,0.8775333337721002,0
+BNBX.US,D,20151214,000000,2016000,2322000,1998000,2172000,1.045333333856,0
+BNBX.US,D,20151215,000000,2400000,2556000,2214000,2358000,2.9255333347961003,0
+BNBX.US,D,20151216,000000,2352000,2352000,1944000,2082000,1.1218666672276003,0
+BNBX.US,D,20151217,000000,2052000,2208000,1950000,2124000,0.4248666668791001,0
+BNBX.US,D,20151218,000000,2100000,2148000,1860000,1980000,0.7590000003795,0
+BNBX.US,D,20151221,000000,1980000,2010000,1740000,1794000,0.8145333337406,0
+BNBX.US,D,20151222,000000,1812000,1920000,1794000,1914000,0.2950666668142,0
+BNBX.US,D,20151223,000000,2064000,2064000,1896000,1932000,0.282666666808,0
+BNBX.US,D,20151224,000000,1968000,1980300,1890000,1950000,0.078000000039,0
+BNBX.US,D,20151228,000000,1950000,2028000,1932000,1998000,0.2476666667905,0
+BNBX.US,D,20151229,000000,2016000,2016000,1896000,1944000,0.2072000001036,0
+BNBX.US,D,20151230,000000,1902000,1962000,1884000,1890000,0.21393333344030005,0
+BNBX.US,D,20151231,000000,1896000,1950000,1866000,1944000,0.24346666678840004,0
+BNBX.US,D,20160104,000000,1902000,1932000,1824000,1866000,0.2689333334678001,0
+BNBX.US,D,20160105,000000,1902000,1968000,1860000,1932000,0.15160000007580002,0
+BNBX.US,D,20160106,000000,1938000,1992000,1842000,1884000,0.28586666680960005,0
+BNBX.US,D,20160107,000000,1830000,1866000,1770000,1794000,0.36680000018340003,0
+BNBX.US,D,20160108,000000,1710000,1799400,1710000,1788000,0.28960000014480003,0
+BNBX.US,D,20160111,000000,1800000,1800000,1638000,1746000,0.30913333348790006,0
+BNBX.US,D,20160112,000000,1800000,1849800,1668000,1680000,0.26453333346560004,0
+BNBX.US,D,20160113,000000,1674000,1716000,1584000,1596000,0.2456666667895,0
+BNBX.US,D,20160114,000000,1638000,1824000,1584000,1770000,0.3470000001735,0
+BNBX.US,D,20160115,000000,1770000,1788000,1722000,1740000,0.28666666680999997,0
+BNBX.US,D,20160119,000000,1800000,1836000,1740000,1776000,0.19433333343050002,0
+BNBX.US,D,20160120,000000,1758000,1848000,1668000,1842000,0.24460000012230004,0
+BNBX.US,D,20160121,000000,1860000,1872000,1770000,1800000,0.1586000000793,0
+BNBX.US,D,20160122,000000,1824000,1860000,1734000,1836000,0.10893333338780001,0
+BNBX.US,D,20160125,000000,1806000,1890000,1800000,1860000,0.0689333333678,0
+BNBX.US,D,20160126,000000,1914000,1926000,1848000,1920000,0.22580000011290002,0
+BNBX.US,D,20160127,000000,1878000,1920000,1794000,1806000,0.1332666667333,0
+BNBX.US,D,20160128,000000,1806000,1881000,1737600,1842000,0.062666666698,0
+BNBX.US,D,20160129,000000,1842000,1920000,1842000,1920000,0.0932666667133,0
+BNBX.US,D,20160201,000000,1914000,1914000,1860000,1896000,0.0634000000317,0
+BNBX.US,D,20160202,000000,1866000,1906800,1830000,1902000,0.10446666671890001,0
+BNBX.US,D,20160203,000000,1902000,1902000,1854000,1878000,0.06520000003260001,0
+BNBX.US,D,20160204,000000,1854000,1890000,1836000,1878000,0.04060000002030001,0
+BNBX.US,D,20160205,000000,1872000,1890000,1806000,1812000,0.0775333333721,0
+BNBX.US,D,20160208,000000,1800000,1845000,1740000,1746000,0.1589333334128,0
+BNBX.US,D,20160209,000000,1680000,1782000,1656000,1668000,0.16166666674750002,0
+BNBX.US,D,20160210,000000,1668000,1698000,1656000,1674000,0.18000000009000003,0
+BNBX.US,D,20160211,000000,1512000,1770000,1512000,1650000,0.3532666668433,0
+BNBX.US,D,20160212,000000,1662000,1734000,1662000,1686000,0.1354666667344,0
+BNBX.US,D,20160216,000000,1680000,1788000,1680000,1776000,0.1662666667498,0
+BNBX.US,D,20160217,000000,1764000,1782000,1680000,1716000,0.23406666678370003,0
+BNBX.US,D,20160218,000000,1698000,1723800,1620000,1650000,0.19966666676650002,0
+BNBX.US,D,20160219,000000,1632000,1650000,1500000,1548000,0.38680000019340005,0
+BNBX.US,D,20160222,000000,1560000,1644000,1560000,1566000,0.12573333339620002,0
+BNBX.US,D,20160223,000000,1560000,1572000,1542000,1548000,0.1276666667305,0
+BNBX.US,D,20160224,000000,1524000,1638000,1476000,1632000,0.1858000000929,0
+BNBX.US,D,20160225,000000,1620000,1704000,1602000,1674000,0.10373333338520002,0
+BNBX.US,D,20160226,000000,1668000,1722000,1596000,1674000,0.16886666675110004,0
+BNBX.US,D,20160229,000000,1656000,1756200,1650000,1722000,0.17513333342089998,0
+BNBX.US,D,20160301,000000,1746000,1746000,1668000,1674000,0.26813333346740004,0
+BNBX.US,D,20160302,000000,1680000,1716000,1578000,1686000,0.14213333340440001,0
+BNBX.US,D,20160303,000000,1692000,1752000,1638000,1692000,0.14013333340340003,0
+BNBX.US,D,20160304,000000,1668000,1800000,1668000,1746000,0.252666666793,0
+BNBX.US,D,20160307,000000,1746000,1854000,1746000,1806000,0.23346666678340006,0
+BNBX.US,D,20160308,000000,1818000,1866000,1720800,1776000,0.3402666668368,0
+BNBX.US,D,20160309,000000,1800000,1842000,1776000,1842000,0.09333333338000001,0
+BNBX.US,D,20160310,000000,1854000,1854000,1770000,1800000,0.07166666670249999,0
+BNBX.US,D,20160311,000000,1800000,1851000,1770000,1836000,0.1961333334314,0
+BNBX.US,D,20160314,000000,1818000,1848000,1788000,1830000,0.10113333338390001,0
+BNBX.US,D,20160315,000000,1794000,1843200,1776000,1782000,0.14026666673680002,0
+BNBX.US,D,20160316,000000,1776000,1842000,1722000,1842000,0.1643333334155,0
+BNBX.US,D,20160317,000000,1830000,1860000,1776600,1860000,0.1734666667534,0
+BNBX.US,D,20160318,000000,1866000,2090400,1830000,2028000,0.46180000023090007,0
+BNBX.US,D,20160321,000000,2022000,2178000,1986000,2142000,0.3944666668639001,0
+BNBX.US,D,20160322,000000,2184000,2244000,2106000,2238000,0.29546666681440004,0
+BNBX.US,D,20160323,000000,2220000,2244000,2112000,2199000,0.21673333344170004,0
+BNBX.US,D,20160324,000000,2208000,2208000,2082000,2112000,0.10613333338640002,0
+BNBX.US,D,20160328,000000,2100000,2124000,2040000,2061000,0.12913333339790004,0
+BNBX.US,D,20160329,000000,2046000,2196000,2010000,2160000,0.16506666674920004,0
+BNBX.US,D,20160330,000000,2160000,2172000,2040000,2160000,0.061666666697500004,0
+BNBX.US,D,20160331,000000,2172000,2190000,2058000,2064000,0.088000000044,0
+BNBX.US,D,20160401,000000,2034000,2100000,2016000,2034000,0.18760000009380004,0
+BNBX.US,D,20160404,000000,1998000,2039250,1878000,1950000,0.19006666676170003,0
+BNBX.US,D,20160405,000000,1950000,1950000,1860000,1860000,0.1588000000794,0
+BNBX.US,D,20160406,000000,1860000,1866000,1800000,1806000,0.19073333342870002,0
+BNBX.US,D,20160407,000000,1800000,1830000,1770000,1776000,0.1494000000747,0
+BNBX.US,D,20160408,000000,1776000,1866000,1752000,1770000,0.18613333342639998,0
+BNBX.US,D,20160411,000000,1752000,1926000,1752000,1848000,0.20833333343750002,0
+BNBX.US,D,20160412,000000,1824000,1835550,1782000,1812000,0.07760000003880001,0
+BNBX.US,D,20160413,000000,1812000,1890000,1794000,1854000,0.04340000002170001,0
+BNBX.US,D,20160414,000000,1854000,1920000,1812150,1914000,0.11746666672540002,0
+BNBX.US,D,20160415,000000,1890000,1944000,1848000,1848000,0.16173333341420001,0
+BNBX.US,D,20160418,000000,1800000,1920000,1800000,1896000,0.1727333334197,0
+BNBX.US,D,20160419,000000,1920000,1920000,1830000,1848000,0.08353333337510001,0
+BNBX.US,D,20160420,000000,1896000,1905150,1854000,1878000,0.0717333333692,0
+BNBX.US,D,20160421,000000,1896000,1902000,1842000,1896000,0.0629333333648,0
+BNBX.US,D,20160422,000000,1914000,1950000,1884000,1884000,0.0581333333624,0
+BNBX.US,D,20160425,000000,1884000,1920000,1830000,1839000,0.059800000029900005,0
+BNBX.US,D,20160426,000000,1824000,1866000,1818000,1818000,0.1232000000616,0
+BNBX.US,D,20160427,000000,1818000,1866000,1806000,1854000,0.11006666672170001,0
+BNBX.US,D,20160428,000000,1830000,1866000,1758000,1788000,0.084000000042,0
+BNBX.US,D,20160429,000000,1794000,1830000,1764000,1806000,0.0894000000447,0
+BNBX.US,D,20160502,000000,1818000,1818000,1770000,1782000,0.048800000024400006,0
+BNBX.US,D,20160503,000000,1776000,1800000,1746000,1752000,0.0536666666935,0
+BNBX.US,D,20160504,000000,1758000,1836000,1734000,1836000,0.2650000001325,0
+BNBX.US,D,20160505,000000,1824000,1854000,1752000,1752000,0.10180000005090001,0
+BNBX.US,D,20160506,000000,1734000,1794000,1692000,1776000,0.15086666674210003,0
+BNBX.US,D,20160509,000000,1800000,1818000,1770000,1794000,0.0710000000355,0
+BNBX.US,D,20160510,000000,1788000,1866600,1758000,1866000,0.0902666667118,0
+BNBX.US,D,20160511,000000,1866000,1920000,1866000,1889700,0.08153333337410001,0
+BNBX.US,D,20160512,000000,1890000,1998000,1884000,1908000,0.22233333344450001,0
+BNBX.US,D,20160513,000000,1680000,1716000,1410000,1662000,0.956666667145,0
+BNBX.US,D,20160516,000000,1620000,1698000,1596000,1596000,0.14420000007210002,0
+BNBX.US,D,20160517,000000,1572000,1656000,1542000,1632000,0.21620000010810003,0
+BNBX.US,D,20160518,000000,1632000,1668000,1608000,1656000,0.06360000003180001,0
+BNBX.US,D,20160519,000000,1650000,1650000,1614000,1650000,0.0268666666801,0
+BNBX.US,D,20160520,000000,1644000,1734000,1626000,1668000,0.0674666667004,0
+BNBX.US,D,20160523,000000,1680000,1722000,1668000,1722000,0.04046666668690001,0
+BNBX.US,D,20160524,000000,1716000,1770000,1692000,1764000,0.06273333336470001,0
+BNBX.US,D,20160525,000000,1794000,1830000,1758000,1770000,0.05873333336270001,0
+BNBX.US,D,20160526,000000,1770000,1818000,1698000,1698000,0.08380000004190001,0
+BNBX.US,D,20160527,000000,1680000,1744800,1668000,1728000,0.0718000000359,0
+BNBX.US,D,20160531,000000,1686000,1776000,1680450,1758000,0.08986666671160001,0
+BNBX.US,D,20160601,000000,1758000,1842000,1734000,1836000,0.0816666667075,0
+BNBX.US,D,20160602,000000,1836000,1872000,1770000,1770000,0.044933333355800006,0
+BNBX.US,D,20160603,000000,1788000,1806000,1731000,1731000,0.0850666667092,0
+BNBX.US,D,20160606,000000,1740000,1770000,1686000,1746000,0.15333333341000002,0
+BNBX.US,D,20160607,000000,1746000,1890000,1746000,1854000,0.29720000014860004,0
+BNBX.US,D,20160608,000000,1848000,1986000,1824000,1986000,0.2519333334593,0
+BNBX.US,D,20160609,000000,1992000,2086200,1902000,2046000,0.1243333333955,0
+BNBX.US,D,20160610,000000,2028000,2040000,1908000,1920000,0.07373333337020001,0
+BNBX.US,D,20160613,000000,1920000,1965600,1872000,1920000,0.0711333333689,0
+BNBX.US,D,20160614,000000,1950000,1950000,1908000,1938000,0.037733333352200006,0
+BNBX.US,D,20160615,000000,1968000,1968000,1896000,1908000,0.014600000007300003,0
+BNBX.US,D,20160616,000000,1878000,1920000,1878000,1914000,0.06386666669860001,0
+BNBX.US,D,20160617,000000,1914000,1998000,1908000,1974000,0.0778000000389,0
+BNBX.US,D,20160620,000000,2016000,2034000,1872000,1992000,0.150000000075,0
+BNBX.US,D,20160621,000000,1980000,1988400,1920000,1974000,0.060666666697,0
+BNBX.US,D,20160622,000000,1950000,1986000,1944000,1944000,0.0732000000366,0
+BNBX.US,D,20160623,000000,1944000,1984500,1926000,1932000,0.0647333333657,0
+BNBX.US,D,20160624,000000,1818000,1980000,1812000,1980000,0.056533333361600005,0
+BNBX.US,D,20160627,000000,1914000,1956000,1752000,1770000,0.1504666667419,0
+BNBX.US,D,20160628,000000,1818000,1920000,1800000,1842000,0.07140000003570002,0
+BNBX.US,D,20160629,000000,1896000,1944000,1842000,1908000,0.050066666691700006,0
+BNBX.US,D,20160630,000000,1902000,1977000,1902000,1932000,0.0821333333744,0
+BNBX.US,D,20160701,000000,1920000,1950000,1902000,1914000,0.06853333336760001,0
+BNBX.US,D,20160705,000000,1890000,1890000,1836000,1836000,0.0328000000164,0
+BNBX.US,D,20160706,000000,1824000,1932000,1806000,1926000,0.0644000000322,0
+BNBX.US,D,20160707,000000,1932000,1974000,1892400,1950000,0.08286666670810001,0
+BNBX.US,D,20160708,000000,1950000,1980000,1914000,1932000,0.032000000016,0
+BNBX.US,D,20160711,000000,1920000,1974000,1890000,1908000,0.026533333346600005,0
+BNBX.US,D,20160712,000000,1902000,1974000,1884000,1917000,0.031866666682600006,0
+BNBX.US,D,20160713,000000,1950000,1977000,1890000,1932000,0.0761333333714,0
+BNBX.US,D,20160714,000000,1938000,1938000,1908000,1923000,0.0896666667115,0
+BNBX.US,D,20160715,000000,1926000,1938000,1890000,1911000,0.10213333338440002,0
+BNBX.US,D,20160718,000000,1914000,1926000,1884000,1926000,0.0503333333585,0
+BNBX.US,D,20160719,000000,1908000,1920000,1881000,1908000,0.020466666676900003,0
+BNBX.US,D,20160720,000000,1926000,1926000,1836000,1914000,0.0335333333501,0
+BNBX.US,D,20160721,000000,1908000,1926000,1878000,1926000,0.05186666669260001,0
+BNBX.US,D,20160722,000000,1908000,1932000,1860000,1932000,0.025666666679500003,0
+BNBX.US,D,20160725,000000,1932000,2022000,1872600,2016000,0.23566666678450002,0
+BNBX.US,D,20160726,000000,1998000,2094000,1986000,2070000,0.18520000009260001,0
+BNBX.US,D,20160727,000000,2082000,2167200,2050800,2085000,0.21866666677600002,0
+BNBX.US,D,20160728,000000,2082000,2112000,2013000,2028000,0.11953333339310002,0
+BNBX.US,D,20160729,000000,2052000,2082000,2022600,2058000,0.0760666667047,0
+BNBX.US,D,20160801,000000,2082000,2082000,1998000,1998000,0.14153333340410001,0
+BNBX.US,D,20160802,000000,2028000,2034000,1956000,1962000,0.07033333336849999,0
+BNBX.US,D,20160803,000000,1986000,2016000,1932000,1974000,0.05753333336210001,0
+BNBX.US,D,20160804,000000,1950000,2003100,1950000,1950000,0.033666666683500004,0
+BNBX.US,D,20160805,000000,1956000,1973550,1914000,1926000,0.10686666672010002,0
+BNBX.US,D,20160808,000000,1932000,1962000,1899000,1902000,0.08686666671010002,0
+BNBX.US,D,20160809,000000,1920000,1956000,1860000,1878000,0.0959333333813,0
+BNBX.US,D,20160810,000000,1896000,1896000,1860000,1866000,0.07106666670220001,0
+BNBX.US,D,20160811,000000,1860000,1902000,1830000,1842000,0.10553333338610002,0
+BNBX.US,D,20160812,000000,1800000,1800000,1620000,1668000,0.5081333335874001,0
+BNBX.US,D,20160815,000000,1632000,1740000,1632000,1722000,0.0794666667064,0
+BNBX.US,D,20160816,000000,1758000,1764000,1716000,1764000,0.0892000000446,0
+BNBX.US,D,20160817,000000,1776000,1824000,1717500,1788000,0.07206666670270001,0
+BNBX.US,D,20160818,000000,1794000,1848000,1758600,1831050,0.08986666671160001,0
+BNBX.US,D,20160819,000000,1806000,1854000,1800000,1815000,0.0475333333571,0
+BNBX.US,D,20160822,000000,1800000,1827750,1800000,1818000,0.08280000004140001,0
+BNBX.US,D,20160823,000000,1806000,1830000,1800000,1800000,0.12193333339430001,0
+BNBX.US,D,20160824,000000,1800000,1812000,1740000,1770000,0.12080000006040002,0
+BNBX.US,D,20160825,000000,1782000,1794000,1722600,1764000,0.0374666666854,0
+BNBX.US,D,20160826,000000,1770000,2040000,1770000,2016000,0.23013333344840003,0
+BNBX.US,D,20160829,000000,1980000,2082000,1920000,1950000,0.1948000000974,0
+BNBX.US,D,20160830,000000,1962000,2003850,1926150,1974000,0.0704000000352,0
+BNBX.US,D,20160831,000000,1950000,1968000,1905900,1920000,0.06073333336370001,0
+BNBX.US,D,20160901,000000,1896000,1938000,1890000,1914000,0.029600000014800006,0
+BNBX.US,D,20160902,000000,1926000,1956000,1908000,1920000,0.06940000003470001,0
+BNBX.US,D,20160906,000000,1920000,1974000,1914000,1920000,0.10526666671930002,0
+BNBX.US,D,20160907,000000,1926000,2010000,1920000,1920000,0.14206666673770002,0
+BNBX.US,D,20160908,000000,1914000,1980000,1914000,1920000,0.023266666678299998,0
+BNBX.US,D,20160909,000000,1899000,1920000,1830000,1830000,0.0883333333775,0
+BNBX.US,D,20160912,000000,1830000,1878000,1776000,1776000,0.11220000005610001,0
+BNBX.US,D,20160913,000000,1776000,1848000,1776000,1800000,0.039333333353,0
+BNBX.US,D,20160914,000000,1800000,1848000,1800000,1812000,0.034400000017200005,0
+BNBX.US,D,20160915,000000,1830000,1830000,1734000,1794000,0.07553333337110002,0
+BNBX.US,D,20160916,000000,1806000,1860000,1788000,1800000,0.074666666704,0
+BNBX.US,D,20160919,000000,1818000,1890000,1764000,1782000,0.12726666673030002,0
+BNBX.US,D,20160920,000000,1800000,1830000,1782000,1806000,0.04926666669130001,0
+BNBX.US,D,20160921,000000,1806000,1851000,1806000,1836000,0.024666666679,0
+BNBX.US,D,20160922,000000,1824000,1914000,1797450,1884000,0.0418666666876,0
+BNBX.US,D,20160923,000000,1890000,1896000,1836000,1848000,0.0498000000249,0
+BNBX.US,D,20160926,000000,1830000,1914000,1812000,1896000,0.0488666666911,0
+BNBX.US,D,20160927,000000,1872000,1908000,1794000,1824000,0.05626666669480001,0
+BNBX.US,D,20160928,000000,1842000,1842000,1824000,1830000,0.019266666676300004,0
+BNBX.US,D,20160929,000000,1848000,1890000,1842000,1842000,0.059666666696500004,0
+BNBX.US,D,20160930,000000,1860000,1870200,1830000,1830000,0.044266666688800006,0
+BNBX.US,D,20161003,000000,1848000,1848000,1812000,1812000,0.034000000017,0
+BNBX.US,D,20161004,000000,1812000,1824900,1758000,1770000,0.09273333337970001,0
+BNBX.US,D,20161005,000000,1788000,1794000,1752000,1776000,0.029800000014900005,0
+BNBX.US,D,20161006,000000,1788000,1788000,1740000,1770000,0.07726666670530001,0
+BNBX.US,D,20161007,000000,1770000,1788000,1746000,1788000,0.035800000017900006,0
+BNBX.US,D,20161010,000000,1764000,1771200,1746000,1764000,0.028733333347700004,0
+BNBX.US,D,20161011,000000,1770000,1842000,1756650,1824000,0.08253333337460002,0
+BNBX.US,D,20161012,000000,1734000,1884000,1734000,1878000,0.06860000003430002,0
+BNBX.US,D,20161013,000000,1842000,1862400,1788000,1812000,0.042266666687800006,0
+BNBX.US,D,20161014,000000,1794000,1830000,1782000,1818000,0.0629333333648,0
+BNBX.US,D,20161017,000000,1794000,1890000,1794000,1860000,0.05206666669270001,0
+BNBX.US,D,20161018,000000,1848000,1872000,1842000,1860000,0.034933333350800004,0
+BNBX.US,D,20161019,000000,1842000,1860000,1830450,1860000,0.0124666666729,0
+BNBX.US,D,20161020,000000,1836000,1860000,1752000,1789200,0.048133333357400006,0
+BNBX.US,D,20161021,000000,1782000,1806000,1782000,1806000,0.025600000012800005,0
+BNBX.US,D,20161024,000000,1782000,1806000,1760700,1776000,0.0436666666885,0
+BNBX.US,D,20161025,000000,1794000,1794000,1740000,1746000,0.0397333333532,0
+BNBX.US,D,20161026,000000,1734000,1854000,1734000,1794000,0.05773333336220001,0
+BNBX.US,D,20161027,000000,1746000,1782000,1710000,1710000,0.0522666666928,0
+BNBX.US,D,20161028,000000,1740000,1740000,1680000,1704000,0.1007333333837,0
+BNBX.US,D,20161031,000000,1656000,1734000,1650000,1680000,0.09573333338119999,0
+BNBX.US,D,20161101,000000,1674000,1680000,1596000,1620000,0.07266666670300001,0
+BNBX.US,D,20161102,000000,1560000,1575000,1530000,1560000,0.19060000009530004,0
+BNBX.US,D,20161103,000000,1530000,1552800,1290000,1380000,0.32400000016200003,0
+BNBX.US,D,20161104,000000,1440000,1500000,1380000,1485000,0.20840000010420004,0
+BNBX.US,D,20161107,000000,1500000,1521750,1350000,1380000,0.0814666667074,0
+BNBX.US,D,20161108,000000,1380000,1410000,1380000,1410000,0.04000000002,0
+BNBX.US,D,20161109,000000,1350000,1410000,1332000,1350000,0.07786666670560001,0
+BNBX.US,D,20161110,000000,1380000,1440000,1320000,1380000,0.13726666673530002,0
+BNBX.US,D,20161111,000000,1440000,1440000,1350000,1356000,0.09280000004640002,0
+BNBX.US,D,20161114,000000,1380000,1470000,1332600,1440000,0.102000000051,0
+BNBX.US,D,20161115,000000,1380000,1590000,1380000,1530000,0.1352666667343,0
+BNBX.US,D,20161116,000000,1590000,1590000,1500000,1530000,0.07993333337330001,0
+BNBX.US,D,20161117,000000,1530000,1560000,1440000,1440000,0.09526666671430001,0
+BNBX.US,D,20161118,000000,1440000,1500000,1440000,1470000,0.026266666679800005,0
+BNBX.US,D,20161121,000000,1440000,1500000,1440000,1440000,0.028600000014300003,0
+BNBX.US,D,20161122,000000,1440000,1470000,1440000,1440000,0.09266666671300001,0
+BNBX.US,D,20161123,000000,1440000,1500000,1410000,1410000,0.0902666667118,0
+BNBX.US,D,20161125,000000,1440000,1440000,1410000,1440000,0.0272000000136,0
+BNBX.US,D,20161128,000000,1380000,1440000,1380000,1410000,0.06733333336700001,0
+BNBX.US,D,20161129,000000,1410000,1410000,1380000,1380000,0.06653333336660001,0
+BNBX.US,D,20161130,000000,1380000,1410000,1290000,1320000,0.18286666675810004,0
+BNBX.US,D,20161201,000000,1380000,1410000,1320000,1320000,0.0779333333723,0
+BNBX.US,D,20161202,000000,1320000,1380600,1320000,1350000,0.0761333333714,0
+BNBX.US,D,20161205,000000,1344000,1380000,1320000,1320000,0.04780000002390001,0
+BNBX.US,D,20161206,000000,1320000,1380000,1320000,1380000,0.10606666671970001,0
+BNBX.US,D,20161207,000000,1230000,1260000,1053000,1230000,0.7212666670273,0
+BNBX.US,D,20161208,000000,1200000,1320000,1200000,1290000,0.1968000000984,0
+BNBX.US,D,20161209,000000,1290000,1320000,1260000,1305000,0.1132666667233,0
+BNBX.US,D,20161212,000000,1320000,1320000,1260000,1320000,0.08120000004060002,0
+BNBX.US,D,20161213,000000,1290000,1320000,1260000,1290000,0.23000000011500002,0
+BNBX.US,D,20161214,000000,1320000,1320000,1230000,1260000,0.05873333336270001,0
+BNBX.US,D,20161215,000000,1260000,1320000,1233000,1260000,0.1323333333995,0
+BNBX.US,D,20161216,000000,1200000,1230000,1200000,1200000,0.0638000000319,0
+BNBX.US,D,20161219,000000,1200000,1260000,1200000,1260000,0.21620000010810003,0
+BNBX.US,D,20161220,000000,1260000,1290000,1230000,1230000,0.0899333333783,0
+BNBX.US,D,20161221,000000,1230000,1260000,1200000,1200000,0.1335333334001,0
+BNBX.US,D,20161222,000000,1230000,1260000,1200000,1230000,0.2325333334496,0
+BNBX.US,D,20161223,000000,1260000,1260000,1200000,1200000,0.34653333350660004,0
+BNBX.US,D,20161227,000000,1170000,1200000,1123920,1140000,0.21333333344000002,0
+BNBX.US,D,20161228,000000,1140000,1143000,1050000,1050000,0.36680000018340003,0
+BNBX.US,D,20161229,000000,1050000,1140000,1035000,1080000,0.35613333351140003,0
+BNBX.US,D,20161230,000000,1080000,1140000,1050000,1110000,0.3809333335238,0
+BNBX.US,D,20170103,000000,1140000,1140000,1080000,1140000,0.1017333333842,0
+BNBX.US,D,20170104,000000,1125000,1140000,1110000,1110000,0.0972666667153,0
+BNBX.US,D,20170105,000000,1140000,1170000,1110000,1140000,0.05560000002780001,0
+BNBX.US,D,20170106,000000,1125000,1140000,1074000,1110000,0.07733333337199999,0
+BNBX.US,D,20170109,000000,1140000,1140000,1080000,1140000,0.0870000000435,0
+BNBX.US,D,20170110,000000,1110000,1170000,1110000,1140000,0.0536666666935,0
+BNBX.US,D,20170111,000000,1170000,1170000,1140000,1170000,0.05760000002880001,0
+BNBX.US,D,20170112,000000,1170000,1170000,1110000,1140000,0.0550000000275,0
+BNBX.US,D,20170113,000000,1110000,1170000,1110000,1170000,0.0482000000241,0
+BNBX.US,D,20170117,000000,1170000,1170000,1110000,1140000,0.06120000003060001,0
+BNBX.US,D,20170118,000000,1110000,1200000,1110000,1170000,0.10113333338390001,0
+BNBX.US,D,20170119,000000,1140000,1200000,1140000,1200000,0.0436666666885,0
+BNBX.US,D,20170120,000000,1140000,1200000,1140000,1140000,0.028600000014300003,0
+BNBX.US,D,20170123,000000,1140000,1140000,1086000,1110000,0.054666666694000006,0
+BNBX.US,D,20170124,000000,1140000,1200000,1128420,1170000,0.10266666671800001,0
+BNBX.US,D,20170125,000000,1200000,1200000,1140000,1155000,0.047400000023700005,0
+BNBX.US,D,20170126,000000,1140000,1170000,1140000,1170000,0.027266666680300006,0
+BNBX.US,D,20170127,000000,1170000,1170000,1110000,1140000,0.032533333349600006,0
+BNBX.US,D,20170130,000000,1170000,1170000,1110000,1140000,0.0278666666806,0
+BNBX.US,D,20170131,000000,1110000,1110000,1080000,1110000,0.06373333336520001,0
+BNBX.US,D,20170201,000000,1080000,1110000,1080000,1080000,0.07260000003630002,0
+BNBX.US,D,20170202,000000,1110000,1110000,1050000,1080000,0.040866666687100005,0
+BNBX.US,D,20170203,000000,1080000,1080000,1044000,1050000,0.0694666667014,0
+BNBX.US,D,20170206,000000,1050000,1080000,1020000,1044000,0.06153333336410001,0
+BNBX.US,D,20170207,000000,1020000,1050000,960000,990000,0.11426666672380001,0
+BNBX.US,D,20170208,000000,1020000,1050000,990000,990000,0.05853333336260001,0
+BNBX.US,D,20170209,000000,990000,1080000,990000,1080000,0.05606666669470001,0
+BNBX.US,D,20170210,000000,1020000,1020000,870000,930000,0.4524000002262,0
+BNBX.US,D,20170213,000000,960000,960000,870000,930000,0.23566666678450002,0
+BNBX.US,D,20170214,000000,930000,990000,870000,900000,0.23513333345090004,0
+BNBX.US,D,20170215,000000,870000,900000,840000,870000,0.27913333347290004,0
+BNBX.US,D,20170216,000000,900000,990000,870000,900000,0.16880000008440002,0
+BNBX.US,D,20170217,000000,930000,960000,910500,960000,0.0674666667004,0
+BNBX.US,D,20170221,000000,990000,1020000,930000,960000,0.1632000000816,0
+BNBX.US,D,20170222,000000,990000,1020000,960000,1005000,0.13880000006940002,0
+BNBX.US,D,20170223,000000,990000,1020000,990000,990000,0.046133333356400005,0
+BNBX.US,D,20170224,000000,990000,1110000,990000,1080000,0.16000000008,0
+BNBX.US,D,20170227,000000,1080000,1140000,1050000,1140000,0.1146000000573,0
+BNBX.US,D,20170228,000000,1140000,1170000,1110000,1140000,0.10826666672080001,0
+BNBX.US,D,20170301,000000,1110000,1170000,1110000,1110000,0.15846666674590001,0
+BNBX.US,D,20170302,000000,1110000,1170000,1110000,1170000,0.23886666678610002,0
+BNBX.US,D,20170303,000000,1170000,1200000,1164000,1200000,0.26246666679790004,0
+BNBX.US,D,20170306,000000,1200000,1230000,1170000,1200000,0.2737333334702,0
+BNBX.US,D,20170307,000000,1230000,1230000,1170000,1170000,0.10426666671880001,0
+BNBX.US,D,20170308,000000,1200000,1230000,1170000,1185000,0.14553333340610003,0
+BNBX.US,D,20170309,000000,1200000,1200000,1170000,1200000,0.074666666704,0
+BNBX.US,D,20170310,000000,1170000,1185000,990000,1020000,0.3464666668399001,0
+BNBX.US,D,20170313,000000,1050000,1110000,1026000,1110000,0.09146666671240002,0
+BNBX.US,D,20170314,000000,1110000,1110000,1050000,1065000,0.0708000000354,0
+BNBX.US,D,20170315,000000,1080000,1080000,1020000,1020000,0.0236666666785,0
+BNBX.US,D,20170316,000000,1020000,1080000,1020000,1080000,0.056600000028300006,0
+BNBX.US,D,20170317,000000,1050000,1110000,1020000,1020000,0.0788666667061,0
+BNBX.US,D,20170320,000000,1020000,1080000,1020000,1080000,0.06120000003060001,0
+BNBX.US,D,20170321,000000,1080000,1110000,1050000,1095000,0.09686666671510001,0
+BNBX.US,D,20170322,000000,1080000,1110000,1080000,1080000,0.11226666672280002,0
+BNBX.US,D,20170323,000000,1110000,1110000,1050000,1080000,0.0424000000212,0
+BNBX.US,D,20170324,000000,1050000,1080000,1044000,1050000,0.044933333355800006,0
+BNBX.US,D,20170327,000000,1050000,1050000,990000,990000,0.031733333349200005,0
+BNBX.US,D,20170328,000000,990000,1080000,963000,990000,0.0648666666991,0
+BNBX.US,D,20170329,000000,960000,1050000,960000,1020000,0.04713333335690001,0
+BNBX.US,D,20170330,000000,1020000,1080000,1020000,1050000,0.028466666680900005,0
+BNBX.US,D,20170331,000000,1050000,1050000,990000,990000,0.08433333337550002,0
+BNBX.US,D,20170403,000000,1020000,1020000,990000,990000,0.05893333336280001,0
+BNBX.US,D,20170404,000000,990000,1080000,960000,960000,0.136000000068,0
+BNBX.US,D,20170405,000000,960000,990000,960000,960000,0.042866666688100005,0
+BNBX.US,D,20170406,000000,990000,990000,963000,990000,0.018800000009400002,0
+BNBX.US,D,20170407,000000,960000,990000,960000,960000,0.06353333336510002,0
+BNBX.US,D,20170410,000000,960000,960000,930000,930000,0.030600000015300007,0
+BNBX.US,D,20170411,000000,930000,960000,900000,930000,0.11753333339210001,0
+BNBX.US,D,20170412,000000,960000,960000,930000,930000,0.031133333348900002,0
+BNBX.US,D,20170413,000000,930000,1020000,930000,990000,0.08820000004410002,0
+BNBX.US,D,20170417,000000,990000,990000,930000,990000,0.027066666680200004,0
+BNBX.US,D,20170418,000000,960000,1020000,960000,990000,0.046133333356400005,0
+BNBX.US,D,20170419,000000,990000,990000,930000,960000,0.10273333338470003,0
+BNBX.US,D,20170420,000000,1020000,1050000,1005000,1020000,0.07400000003700001,0
+BNBX.US,D,20170421,000000,1050000,1080000,1020000,1050000,0.058466666695900005,0
+BNBX.US,D,20170424,000000,1080000,1080000,990000,990000,0.13380000006690002,0
+BNBX.US,D,20170425,000000,990000,1050000,990000,1050000,0.0462000000231,0
+BNBX.US,D,20170426,000000,1080000,1080000,1050000,1050000,0.07266666670300001,0
+BNBX.US,D,20170427,000000,1020000,1080000,1020000,1065000,0.031733333349200005,0
+BNBX.US,D,20170501,000000,1080000,1140000,990000,1050000,0.37886666685610004,0
+BNBX.US,D,20170502,000000,1020000,1050000,990000,990000,0.029200000014600005,0
+BNBX.US,D,20170503,000000,1020000,1080000,990000,990000,0.10820000005410002,0
+BNBX.US,D,20170504,000000,990000,990000,960000,990000,0.11293333338980001,0
+BNBX.US,D,20170505,000000,960000,990000,960000,960000,0.0662000000331,0
+BNBX.US,D,20170508,000000,960000,1020000,960000,990000,0.06040000003020001,0
+BNBX.US,D,20170509,000000,960000,990000,960000,960000,0.05560000002780001,0
+BNBX.US,D,20170510,000000,960000,990000,960000,960000,0.07953333337310001,0
+BNBX.US,D,20170511,000000,960000,990000,900000,900000,0.1575333334121,0
+BNBX.US,D,20170512,000000,900000,960000,900000,900000,0.1683333334175,0
+BNBX.US,D,20170515,000000,900000,930000,900000,930000,0.06593333336630001,0
+BNBX.US,D,20170516,000000,900000,930000,900000,930000,0.06200000003100001,0
+BNBX.US,D,20170517,000000,900000,930000,900000,900000,0.029600000014800006,0
+BNBX.US,D,20170518,000000,930000,930000,900000,930000,0.069333333368,0
+BNBX.US,D,20170519,000000,930000,945000,840000,840000,0.17326666675330002,0
+BNBX.US,D,20170522,000000,900000,900000,840000,855000,0.13013333339840003,0
+BNBX.US,D,20170523,000000,840000,843000,720000,750000,0.3004000001502,0
+BNBX.US,D,20170524,000000,720000,750000,690000,698940,0.1814666667574,0
+BNBX.US,D,20170525,000000,720000,735000,690000,720000,0.2494000001247,0
+BNBX.US,D,20170526,000000,720000,756000,696000,750000,0.18246666675790002,0
+BNBX.US,D,20170530,000000,780000,780000,750000,765000,0.1362666667348,0
+BNBX.US,D,20170531,000000,780000,780000,750000,780000,0.0608000000304,0
+BNBX.US,D,20170601,000000,780000,780000,690000,720000,0.21613333344140004,0
+BNBX.US,D,20170602,000000,720000,750000,720000,750000,0.12046666672690001,0
+BNBX.US,D,20170605,000000,750000,750000,690000,690000,0.1451333334059,0
+BNBX.US,D,20170606,000000,750000,750000,690000,720000,0.4809333335738001,0
+BNBX.US,D,20170607,000000,720000,720000,690000,690000,0.0602666666968,0
+BNBX.US,D,20170608,000000,690000,720000,690000,690000,0.0794000000397,0
+BNBX.US,D,20170609,000000,720000,720000,690000,720000,0.1644666667489,0
+BNBX.US,D,20170612,000000,720000,720000,630000,660000,0.07153333336910002,0
+BNBX.US,D,20170613,000000,660000,720000,630000,720000,0.04633333335650001,0
+BNBX.US,D,20170614,000000,690000,690000,630000,630000,0.17246666675289998,0
+BNBX.US,D,20170615,000000,630000,630000,567000,570000,0.2959333334813,0
+BNBX.US,D,20170616,000000,585300,600000,582000,599220,0.1362000000681,0
+BNBX.US,D,20170619,000000,600000,600000,570000,570000,0.11793333339230001,0
+BNBX.US,D,20170620,000000,562860,588000,550920,582240,0.08113333337390001,0
+BNBX.US,D,20170621,000000,587880,600000,582660,600000,0.08393333337530001,0
+BNBX.US,D,20170622,000000,618000,618000,540000,618000,0.1276666667305,0
+BNBX.US,D,20170623,000000,618000,660000,603240,654000,0.11046666672190002,0
+BNBX.US,D,20170626,000000,690000,948000,690000,840000,1.6011333341339002,0
+BNBX.US,D,20170627,000000,840000,1128000,840000,1056000,4.786466669059901,0
+BNBX.US,D,20170628,000000,1044000,1164000,924000,1002000,3.2878000016439004,0
+BNBX.US,D,20170629,000000,960000,1062000,960000,1050000,0.8736666671035,0
+BNBX.US,D,20170630,000000,1152000,1158000,1038000,1056000,0.9658000004829,0
+BNBX.US,D,20170703,000000,1020000,1055400,972000,1050000,0.19080000009540002,0
+BNBX.US,D,20170705,000000,1050000,1086000,990000,1038000,0.2959333334813,0
+BNBX.US,D,20170706,000000,1032000,1056000,1014000,1056000,0.16540000008270003,0
+BNBX.US,D,20170707,000000,1050000,1080000,990000,1061580,0.2590666667962,0
+BNBX.US,D,20170710,000000,1050000,1056000,1008000,1044000,0.09820000004910001,0
+BNBX.US,D,20170711,000000,1098000,1098000,1050000,1092000,0.21520000010760001,0
+BNBX.US,D,20170712,000000,1092000,1092000,1074000,1086000,0.10540000005270002,0
+BNBX.US,D,20170713,000000,1086000,1095360,1026000,1077000,0.10706666672020003,0
+BNBX.US,D,20170714,000000,1080000,1080000,1044000,1062000,0.0301333333484,0
+BNBX.US,D,20170717,000000,1068000,1098000,1050000,1080000,0.10420000005210002,0
+BNBX.US,D,20170718,000000,1080000,1098000,1026000,1032000,0.14553333340610003,0
+BNBX.US,D,20170719,000000,1032000,1073400,966000,966000,0.1242666667288,0
+BNBX.US,D,20170720,000000,960000,984000,960000,972000,0.1490666667412,0
+BNBX.US,D,20170721,000000,972000,972000,930000,960000,0.08393333337530001,0
+BNBX.US,D,20170724,000000,948000,978000,930000,942000,0.056600000028300006,0
+BNBX.US,D,20170725,000000,954000,984000,930000,930000,0.08366666670850001,0
+BNBX.US,D,20170726,000000,930000,990000,930000,948000,0.042666666688,0
+BNBX.US,D,20170727,000000,996000,1020000,930000,990000,0.0718000000359,0
+BNBX.US,D,20170728,000000,984000,996000,966000,996000,0.0684000000342,0
+BNBX.US,D,20170731,000000,1002000,1044900,984000,1026060,0.052600000026300005,0
+BNBX.US,D,20170801,000000,1038000,1050000,996000,996000,0.021400000010700002,0
+BNBX.US,D,20170802,000000,996060,1020000,990000,1020000,0.0242666666788,0
+BNBX.US,D,20170803,000000,1002000,1050000,996000,1008000,0.11133333338899999,0
+BNBX.US,D,20170804,000000,1014000,1044000,1002900,1044000,0.025000000012500002,0
+BNBX.US,D,20170807,000000,1044000,1044000,990000,1008000,0.0808000000404,0
+BNBX.US,D,20170808,000000,1008000,1032000,1002000,1020000,0.11660000005830001,0
+BNBX.US,D,20170809,000000,1020000,1032000,1008000,1008000,0.05120000002560001,0
+BNBX.US,D,20170810,000000,1020000,1020000,960000,990000,0.345333333506,0
+BNBX.US,D,20170811,000000,1020000,1050000,1002780,1038000,0.4369333335518001,0
+BNBX.US,D,20170814,000000,1020000,1098000,1020000,1098000,0.5862000002931,0
+BNBX.US,D,20170815,000000,1098000,1162800,1053000,1104000,1.1297333338982,0
+BNBX.US,D,20170816,000000,1116000,1245540,1110000,1230000,0.6262666669798002,0
+BNBX.US,D,20170817,000000,1236000,1290000,1164000,1200000,0.42360000021180005,0
+BNBX.US,D,20170818,000000,1200000,1290000,1158180,1290000,0.2838666668086,0
+BNBX.US,D,20170821,000000,1320000,1320000,1200000,1242000,0.2870666668102,0
+BNBX.US,D,20170822,000000,1242000,1260000,1206000,1230000,0.08860000004430002,0
+BNBX.US,D,20170823,000000,1230000,1230000,1176000,1194000,0.10233333338450001,0
+BNBX.US,D,20170824,000000,1176000,1260000,1176000,1254000,0.14846666674090003,0
+BNBX.US,D,20170825,000000,1272000,1272000,1224000,1254000,0.0877333333772,0
+BNBX.US,D,20170828,000000,1242000,1260000,1230000,1242000,0.09433333338050001,0
+BNBX.US,D,20170829,000000,1218000,1260000,1200000,1230600,0.06373333336520001,0
+BNBX.US,D,20170830,000000,1230000,1270560,1230000,1266000,0.04893333335780001,0
+BNBX.US,D,20170831,000000,1260000,1284000,1242000,1242000,0.0632000000316,0
+BNBX.US,D,20170901,000000,1230000,1284000,1230000,1284000,0.05940000002970001,0
+BNBX.US,D,20170905,000000,1272000,1272000,1236240,1272000,0.06780000003390001,0
+BNBX.US,D,20170906,000000,1290000,1457400,1290000,1328280,0.2038000001019,0
+BNBX.US,D,20170907,000000,1350000,1425960,1338000,1410000,0.2704000001352,0
+BNBX.US,D,20170908,000000,1416000,1434000,1356000,1386000,0.10413333338540003,0
+BNBX.US,D,20170911,000000,1386000,1434000,1350000,1410000,0.17406666675370003,0
+BNBX.US,D,20170912,000000,1362000,1440000,1353000,1440000,0.14273333340470004,0
+BNBX.US,D,20170913,000000,1434000,1500000,1416000,1488000,0.22700000011350002,0
+BNBX.US,D,20170914,000000,1458000,1560000,1422600,1482000,0.1719333334193,0
+BNBX.US,D,20170915,000000,1530000,1590000,1482000,1482000,0.23713333345190002,0
+BNBX.US,D,20170918,000000,1512000,1560000,1500000,1500000,0.146000000073,0
+BNBX.US,D,20170919,000000,1518000,1518000,1350000,1350000,0.1555333334111,0
+BNBX.US,D,20170920,000000,1332000,1457400,1326000,1440000,0.0636666666985,0
+BNBX.US,D,20170921,000000,1410000,1464000,1374000,1446000,0.06626666669980001,0
+BNBX.US,D,20170922,000000,1494000,1500000,1448580,1500000,0.08140000004070001,0
+BNBX.US,D,20170925,000000,1524000,1584000,1516050,1548000,0.1727333334197,0
+BNBX.US,D,20170926,000000,1530000,1602000,1521000,1560000,0.164000000082,0
+BNBX.US,D,20170927,000000,1560000,1601400,1506000,1560000,0.0780666667057,0
+BNBX.US,D,20170928,000000,1560000,1602000,1524000,1578000,0.05106666669220001,0
+BNBX.US,D,20170929,000000,1590000,1728000,1578000,1722000,0.2031333334349,0
+BNBX.US,D,20171002,000000,1632000,1716000,1632000,1683900,0.1632666667483,0
+BNBX.US,D,20171003,000000,1680000,2023500,1680000,1968000,0.3894000001947,0
+BNBX.US,D,20171004,000000,2064000,2070000,1884600,1968000,0.40986666687160006,0
+BNBX.US,D,20171005,000000,1980000,2052000,1812000,1854000,0.262000000131,0
+BNBX.US,D,20171006,000000,1830000,1872000,1752000,1824000,0.3222000001611,0
+BNBX.US,D,20171009,000000,1842000,1842000,1710000,1728000,0.16186666674760003,0
+BNBX.US,D,20171010,000000,1722000,1722000,1512000,1602000,0.3286000001643,0
+BNBX.US,D,20171011,000000,1560000,1638000,1410000,1578000,0.1547333334107,0
+BNBX.US,D,20171012,000000,1584000,1722000,1530000,1668000,0.1723333334195,0
+BNBX.US,D,20171013,000000,1656000,1662000,1596000,1632000,0.16220000008110003,0
+BNBX.US,D,20171016,000000,1620000,1620000,1488000,1518000,0.14533333340600002,0
+BNBX.US,D,20171017,000000,1500000,1518000,1326000,1338000,0.36320000018160004,0
+BNBX.US,D,20171018,000000,1350000,1435140,1278000,1398000,0.2290000001145,0
+BNBX.US,D,20171019,000000,1416000,1500000,1314000,1410000,0.11940000005970003,0
+BNBX.US,D,20171020,000000,1392000,1458000,1358760,1422000,0.0974000000487,0
+BNBX.US,D,20171023,000000,1428000,1464000,1374060,1392000,0.06260000003130001,0
+BNBX.US,D,20171024,000000,1428000,1590000,1383000,1530000,0.17626666675480004,0
+BNBX.US,D,20171025,000000,1536000,1584000,1492080,1500300,0.09386666671360001,0
+BNBX.US,D,20171026,000000,1500000,1500000,1452000,1488000,0.0660666666997,0
+BNBX.US,D,20171027,000000,1499400,1542000,1416000,1476000,0.12046666672690001,0
+BNBX.US,D,20171030,000000,1488000,1569000,1470000,1518000,0.033200000016600006,0
+BNBX.US,D,20171031,000000,1500000,1554000,1278000,1278000,0.2810000001405,0
+BNBX.US,D,20171101,000000,1380000,1380000,1200000,1374000,0.2711333334689,0
+BNBX.US,D,20171102,000000,1320000,1366800,1296000,1308000,0.09220000004610002,0
+BNBX.US,D,20171103,000000,1404000,1404000,1290000,1350000,0.12506666672920003,0
+BNBX.US,D,20171106,000000,1320000,1394880,1320000,1332000,0.040200000020100005,0
+BNBX.US,D,20171107,000000,1332000,1337400,1237500,1272000,0.1256666667295,0
+BNBX.US,D,20171108,000000,1242780,1332000,1218000,1242000,0.250666666792,0
+BNBX.US,D,20171109,000000,1230000,1350000,1212000,1329000,0.1130000000565,0
+BNBX.US,D,20171110,000000,1320000,1506000,1320000,1464000,0.1320666667327,0
+BNBX.US,D,20171113,000000,1512000,1512000,1326000,1398000,0.074666666704,0
+BNBX.US,D,20171114,000000,1332000,1451400,1326060,1338000,0.1243333333955,0
+BNBX.US,D,20171115,000000,1320000,1333260,1244820,1260000,0.14746666674040002,0
+BNBX.US,D,20171116,000000,1314000,1362000,1278600,1326000,0.0899333333783,0
+BNBX.US,D,20171117,000000,1344000,1404000,1328460,1404000,0.0657333333662,0
+BNBX.US,D,20171120,000000,1404000,1488000,1368000,1398000,0.1395333334031,0
+BNBX.US,D,20171121,000000,1428000,1428000,1350000,1374000,0.0621333333644,0
+BNBX.US,D,20171122,000000,1380000,1398000,1350600,1356000,0.047333333357,0
+BNBX.US,D,20171124,000000,1338000,1422000,1338000,1422000,0.06480000003240001,0
+BNBX.US,D,20171127,000000,1380000,1410000,1338000,1350000,0.0689333333678,0
+BNBX.US,D,20171128,000000,1332000,1380000,1332000,1332000,0.10660000005330002,0
+BNBX.US,D,20171129,000000,1350000,1350000,1224000,1314000,0.1103333333885,0
+BNBX.US,D,20171130,000000,1320000,1410000,1215060,1404000,0.28846666681090005,0
+BNBX.US,D,20171201,000000,1404000,1422000,1344000,1368000,0.10713333338690002,0
+BNBX.US,D,20171204,000000,1344000,1380000,1326060,1338000,0.0788666667061,0
+BNBX.US,D,20171205,000000,1368000,1470000,1368000,1458000,0.2063333334365,0
+BNBX.US,D,20171206,000000,1452000,1500000,1428000,1428000,0.18960000009480002,0
+BNBX.US,D,20171207,000000,1500000,1500000,1380000,1380000,0.228666666781,0
+BNBX.US,D,20171208,000000,1356000,1452000,1356000,1410000,0.0988666667161,0
+BNBX.US,D,20171211,000000,1410000,1434000,1388820,1434000,0.1002000000501,0
+BNBX.US,D,20171212,000000,1410000,1439160,1404780,1416000,0.05220000002610001,0
+BNBX.US,D,20171213,000000,1422000,1440000,1422000,1434000,0.07846666670590001,0
+BNBX.US,D,20171214,000000,1440000,1680000,1437000,1608000,0.8090000004045,0
+BNBX.US,D,20171215,000000,1614000,1620000,1512000,1560000,0.2764000001382,0
+BNBX.US,D,20171218,000000,1608000,1608000,1320000,1356000,0.3851333335259,0
+BNBX.US,D,20171219,000000,1350000,1350000,1218000,1332000,0.4335333335501001,0
+BNBX.US,D,20171220,000000,1140000,1194000,972000,1020000,1.7722000008861,0
+BNBX.US,D,20171221,000000,1020000,1038000,972060,1002000,0.37093333351880003,0
+BNBX.US,D,20171222,000000,1008000,1020000,913680,954000,0.3434666668384,0
+BNBX.US,D,20171226,000000,954000,972000,942000,957000,0.24073333345370002,0
+BNBX.US,D,20171227,000000,960000,1001400,960000,990000,0.31480000015740006,0
+BNBX.US,D,20171228,000000,1002000,1026000,990600,1026000,0.45413333356040003,0
+BNBX.US,D,20171229,000000,1008000,1320000,936000,954000,4.258733335462701,0
+BNBX.US,D,20180102,000000,990000,996000,936000,984000,0.46813333356740006,0
+BNBX.US,D,20180103,000000,978000,1011360,960000,966000,0.43200000021600005,0
+BNBX.US,D,20180104,000000,966000,972000,942000,966000,0.14740000007370002,0
+BNBX.US,D,20180105,000000,978000,984000,960000,966000,0.23626666678480004,0
+BNBX.US,D,20180108,000000,942000,966000,936000,948000,0.20940000010470003,0
+BNBX.US,D,20180109,000000,948000,972000,948000,966000,0.12706666673020003,0
+BNBX.US,D,20180110,000000,954000,1050000,942000,963000,2.5781333346224002,0
+BNBX.US,D,20180111,000000,990000,990000,930000,942000,0.3454666668394,0
+BNBX.US,D,20180112,000000,936000,957480,870060,912000,0.39786666686560007,0
+BNBX.US,D,20180116,000000,912000,930000,870600,894000,0.3230000001615,0
+BNBX.US,D,20180117,000000,876000,900000,870000,882000,0.1285333333976,0
+BNBX.US,D,20180118,000000,882000,894000,858600,888000,0.18300000009150003,0
+BNBX.US,D,20180119,000000,888000,930000,882000,900000,0.168000000084,0
+BNBX.US,D,20180122,000000,900000,972000,900000,954000,0.1445333334056,0
+BNBX.US,D,20180123,000000,936000,980520,894000,936000,0.4083333335375,0
+BNBX.US,D,20180124,000000,930000,948000,900000,900000,0.048133333357400006,0
+BNBX.US,D,20180125,000000,1020000,1044000,930000,960000,1.6109333341388001,0
+BNBX.US,D,20180126,000000,960000,1002000,930000,948000,0.41380000020690005,0
+BNBX.US,D,20180129,000000,954000,972000,900000,942000,0.21426666677380005,0
+BNBX.US,D,20180130,000000,936000,936000,900000,906000,0.10913333338790002,0
+BNBX.US,D,20180131,000000,924000,942000,906000,912000,0.19060000009530004,0
+BNBX.US,D,20180201,000000,930000,942000,906000,942000,0.09586666671460001,0
+BNBX.US,D,20180202,000000,948000,960000,930000,936000,0.1778666667556,0
+BNBX.US,D,20180205,000000,930000,960000,918000,930000,0.0996000000498,0
+BNBX.US,D,20180206,000000,942000,972000,925200,954000,0.09353333338010002,0
+BNBX.US,D,20180207,000000,960000,971940,954000,960000,0.1202666667268,0
+BNBX.US,D,20180208,000000,960000,972000,912000,912000,0.1276000000638,0
+BNBX.US,D,20180209,000000,882000,900000,828000,864000,0.4908000002454001,0
+BNBX.US,D,20180212,000000,852000,894000,834000,840000,0.07686666670510002,0
+BNBX.US,D,20180213,000000,840000,888000,828000,888000,0.0877333333772,0
+BNBX.US,D,20180214,000000,846000,858240,840000,858000,0.07486666670410001,0
+BNBX.US,D,20180215,000000,876000,899940,870000,876000,0.04126666668730001,0
+BNBX.US,D,20180216,000000,888000,888000,852000,858000,0.05173333335920001,0
+BNBX.US,D,20180220,000000,846000,869580,846000,852000,0.041600000020800006,0
+BNBX.US,D,20180221,000000,858000,870000,852000,852000,0.06640000003320001,0
+BNBX.US,D,20180222,000000,852000,863160,852000,852000,0.022933333344799998,0
+BNBX.US,D,20180223,000000,864000,864060,852000,858000,0.031666666682500004,0
+BNBX.US,D,20180226,000000,912000,912000,816000,852000,0.09153333337910002,0
+BNBX.US,D,20180227,000000,888000,894000,858360,882000,0.05973333336320001,0
+BNBX.US,D,20180228,000000,864000,882000,858000,870000,0.0297333333482,0
+BNBX.US,D,20180301,000000,882000,960000,852060,960000,0.26626666679980004,0
+BNBX.US,D,20180302,000000,960000,971940,924000,960000,0.09120000004560001,0
+BNBX.US,D,20180305,000000,972000,972000,960000,960000,0.11053333338860001,0
+BNBX.US,D,20180306,000000,954000,978000,948000,948000,0.05620000002810001,0
+BNBX.US,D,20180307,000000,954000,972000,936060,942000,0.12520000006260001,0
+BNBX.US,D,20180308,000000,960000,960000,930000,930000,0.042266666687800006,0
+BNBX.US,D,20180309,000000,954000,960000,942000,951000,0.04773333335720001,0
+BNBX.US,D,20180312,000000,930000,942000,929220,930000,0.0322000000161,0
+BNBX.US,D,20180313,000000,930000,954000,930000,948000,0.041333333354,0
+BNBX.US,D,20180314,000000,930000,954000,930000,942000,0.1282666667308,0
+BNBX.US,D,20180315,000000,960000,960000,942000,942000,0.1725333334196,0
+BNBX.US,D,20180316,000000,954000,960000,942000,960000,0.1381333334024,0
+BNBX.US,D,20180319,000000,954000,954000,906000,930000,0.04120000002060001,0
+BNBX.US,D,20180320,000000,942000,947400,906000,924000,0.046000000023000004,0
+BNBX.US,D,20180321,000000,906000,942000,894000,942000,0.0459333333563,0
+BNBX.US,D,20180322,000000,930000,942000,930000,942000,0.06980000003490001,0
+BNBX.US,D,20180323,000000,930000,947700,900000,912000,0.0490000000245,0
+BNBX.US,D,20180326,000000,906000,915120,894000,906000,0.006400000003200001,0
+BNBX.US,D,20180327,000000,930000,930000,882000,888600,0.049333333358,0
+BNBX.US,D,20180328,000000,888000,930000,848100,888000,0.0731333333699,0
+BNBX.US,D,20180329,000000,876000,888000,852000,864000,0.056666666695,0
+BNBX.US,D,20180402,000000,878340,878340,852000,857220,0.05346666669340001,0
+BNBX.US,D,20180403,000000,840000,852000,816000,816000,0.061666666697500004,0
+BNBX.US,D,20180404,000000,828000,852000,813060,822000,0.028466666680900005,0
+BNBX.US,D,20180405,000000,846000,930000,846000,924000,0.31860000015930007,0
+BNBX.US,D,20180406,000000,918000,954000,900000,942000,0.2971333334819001,0
+BNBX.US,D,20180409,000000,948000,948000,864000,864000,0.08520000004260002,0
+BNBX.US,D,20180410,000000,906000,924000,888000,918000,0.3716000001858,0
+BNBX.US,D,20180411,000000,912000,918600,870060,912000,0.17593333342130002,0
+BNBX.US,D,20180412,000000,900000,918000,888000,912060,0.0980666667157,0
+BNBX.US,D,20180413,000000,924000,924000,894000,924000,0.05626666669480001,0
+BNBX.US,D,20180416,000000,900000,912000,822000,858000,0.26820000013410006,0
+BNBX.US,D,20180417,000000,852000,882000,852000,876000,0.048133333357400006,0
+BNBX.US,D,20180418,000000,888000,912000,858060,882000,0.044133333355400005,0
+BNBX.US,D,20180419,000000,900000,900000,858000,864300,0.010933333338800002,0
+BNBX.US,D,20180420,000000,876000,904260,876000,882000,0.0315333333491,0
+BNBX.US,D,20180423,000000,870000,912000,858000,875940,0.044666666689000004,0
+BNBX.US,D,20180424,000000,912000,912000,864000,894000,0.08793333337730001,0
+BNBX.US,D,20180425,000000,900000,906000,882000,894000,0.08613333337640001,0
+BNBX.US,D,20180426,000000,870000,894000,870000,876000,0.0366000000183,0
+BNBX.US,D,20180427,000000,876000,888000,876000,882000,0.042666666688,0
+BNBX.US,D,20180430,000000,900000,906000,876000,906000,0.0503333333585,0
+BNBX.US,D,20180501,000000,912000,912000,876000,900000,0.015266666674300003,0
+BNBX.US,D,20180502,000000,899940,900000,882000,888000,0.0314666666824,0
+BNBX.US,D,20180503,000000,882000,900000,882000,894000,0.0982666667158,0
+BNBX.US,D,20180504,000000,912000,942000,912000,924000,0.11073333338870002,0
+BNBX.US,D,20180507,000000,948000,948000,900000,930000,0.11220000005610001,0
+BNBX.US,D,20180508,000000,930000,930000,870600,894000,0.050666666692000005,0
+BNBX.US,D,20180509,000000,906000,911400,870000,906000,0.07546666670440001,0
+BNBX.US,D,20180510,000000,906000,924000,882000,924000,0.09406666671370001,0
+BNBX.US,D,20180511,000000,900000,924000,900000,918000,0.0249333333458,0
+BNBX.US,D,20180514,000000,912000,924000,894000,894000,0.022600000011299998,0
+BNBX.US,D,20180515,000000,888000,900000,888000,895800,0.0176000000088,0
+BNBX.US,D,20180516,000000,924000,924000,888000,888000,0.06953333336810001,0
+BNBX.US,D,20180517,000000,882000,896700,882000,888000,0.044200000022100006,0
+BNBX.US,D,20180518,000000,870000,912000,870000,912000,0.05206666669270001,0
+BNBX.US,D,20180521,000000,912000,918000,888000,894000,0.04646666668990001,0
+BNBX.US,D,20180522,000000,894000,913500,886080,894000,0.0536000000268,0
+BNBX.US,D,20180523,000000,906000,912000,888060,901500,0.04153333335410001,0
+BNBX.US,D,20180524,000000,905640,906900,888000,891480,0.0180666666757,0
+BNBX.US,D,20180525,000000,912000,912000,900000,912000,0.022466666677900003,0
+BNBX.US,D,20180529,000000,900000,912000,900000,900600,0.0563333333615,0
+BNBX.US,D,20180530,000000,906000,911520,870000,870000,0.06446666669890001,0
+BNBX.US,D,20180531,000000,894000,900000,888000,894000,0.03393333335030001,0
+BNBX.US,D,20180601,000000,882000,900000,882000,900000,0.14173333340420002,0
+BNBX.US,D,20180604,000000,900000,900060,870000,870000,0.046133333356400005,0
+BNBX.US,D,20180605,000000,870000,900000,870000,900000,0.0438666666886,0
+BNBX.US,D,20180606,000000,894000,900000,870000,870000,0.0745333333706,0
+BNBX.US,D,20180607,000000,870000,894000,870000,888060,0.012000000006,0
+BNBX.US,D,20180608,000000,888000,888000,834000,840000,0.14573333340620004,0
+BNBX.US,D,20180611,000000,852000,859140,774000,792060,0.2976666668155,0
+BNBX.US,D,20180612,000000,792000,810000,768000,810000,0.15160000007580002,0
+BNBX.US,D,20180613,000000,792000,798000,750000,780000,0.10973333338820003,0
+BNBX.US,D,20180614,000000,780000,816060,780000,786000,0.0854000000427,0
+BNBX.US,D,20180615,000000,792000,793620,768600,780000,0.047200000023599996,0
+BNBX.US,D,20180618,000000,780000,804000,774000,804000,0.030533333348600006,0
+BNBX.US,D,20180619,000000,804000,804000,768000,768000,0.03926666668630001,0
+BNBX.US,D,20180620,000000,804000,804000,768000,777000,0.042800000021400005,0
+BNBX.US,D,20180621,000000,768000,786000,768000,783000,0.05820000002910001,0
+BNBX.US,D,20180622,000000,780000,840000,780000,840000,0.0689333333678,0
+BNBX.US,D,20180625,000000,840000,859200,798000,822000,0.027266666680300006,0
+BNBX.US,D,20180626,000000,840000,840000,756000,765000,0.22720000011360003,0
+BNBX.US,D,20180627,000000,810000,822000,750000,768000,0.0730000000365,0
+BNBX.US,D,20180628,000000,774000,774000,756000,756000,0.0475333333571,0
+BNBX.US,D,20180629,000000,762000,762000,726000,756000,0.09653333338160001,0
+BNBX.US,D,20180702,000000,756000,762000,732000,751020,0.05926666669630001,0
+BNBX.US,D,20180703,000000,780000,816000,750000,780000,0.010666666672,0
+BNBX.US,D,20180705,000000,780000,786000,768000,774000,0.038200000019100004,0
+BNBX.US,D,20180706,000000,780000,801840,774000,774000,0.0451333333559,0
+BNBX.US,D,20180709,000000,756000,768000,726000,750000,0.18860000009430003,0
+BNBX.US,D,20180710,000000,750000,768000,750000,756000,0.025866666679600005,0
+BNBX.US,D,20180711,000000,774000,775560,740220,750000,0.0439333333553,0
+BNBX.US,D,20180712,000000,750000,779760,744000,762000,0.031333333349,0
+BNBX.US,D,20180713,000000,774000,780000,750000,756000,0.022600000011299998,0
+BNBX.US,D,20180716,000000,756000,775560,746100,750600,0.029600000014800006,0
+BNBX.US,D,20180717,000000,780000,780000,765960,768000,0.0444666666889,0
+BNBX.US,D,20180718,000000,780000,852000,777900,833280,0.1935333334301,0
+BNBX.US,D,20180719,000000,852000,852000,828000,828000,0.0537333333602,0
+BNBX.US,D,20180720,000000,828000,846000,828000,838080,0.03713333335190001,0
+BNBX.US,D,20180723,000000,840000,858000,840000,852000,0.06880000003440001,0
+BNBX.US,D,20180724,000000,852000,858000,822000,828000,0.08233333337450001,0
+BNBX.US,D,20180725,000000,832740,846000,828000,828000,0.021066666677200002,0
+BNBX.US,D,20180726,000000,816000,840000,816000,834000,0.0316000000158,0
+BNBX.US,D,20180727,000000,822000,846000,822000,834000,0.023400000011700003,0
+BNBX.US,D,20180730,000000,834000,846000,810600,816000,0.015933333341300003,0
+BNBX.US,D,20180731,000000,828000,846960,810000,828000,0.07700000003850001,0
+BNBX.US,D,20180801,000000,828000,846000,828000,835260,0.07860000003930001,0
+BNBX.US,D,20180802,000000,840000,894000,840000,870000,0.3114000001557,0
+BNBX.US,D,20180803,000000,870000,879420,858600,864000,0.1918666667626,0
+BNBX.US,D,20180806,000000,870000,900000,870000,882000,0.12046666672690001,0
+BNBX.US,D,20180807,000000,900000,900000,878400,894000,0.10560000005280001,0
+BNBX.US,D,20180808,000000,900000,900000,852000,882000,0.13253333339960002,0
+BNBX.US,D,20180809,000000,870000,900000,840000,899940,0.10980000005490002,0
+BNBX.US,D,20180810,000000,900000,918000,894000,900000,0.14020000007010003,0
+BNBX.US,D,20180813,000000,900000,930000,895800,900000,0.212000000106,0
+BNBX.US,D,20180814,000000,840000,840000,660000,707940,0.5206000002603001,0
+BNBX.US,D,20180815,000000,702000,708000,666000,667980,0.3128000001564,0
+BNBX.US,D,20180816,000000,666000,690000,666000,690000,0.16526666674930002,0
+BNBX.US,D,20180817,000000,690000,690000,672000,690000,0.07386666670360001,0
+BNBX.US,D,20180820,000000,690000,732000,689100,732000,0.10473333338570001,0
+BNBX.US,D,20180821,000000,720000,741960,708000,714000,0.11260000005630001,0
+BNBX.US,D,20180822,000000,726000,726000,708000,720000,0.05306666669320001,0
+BNBX.US,D,20180823,000000,708000,720000,708000,708000,0.0328000000164,0
+BNBX.US,D,20180824,000000,720000,720000,666900,684000,0.15220000007610002,0
+BNBX.US,D,20180827,000000,678000,738000,666000,702000,0.3760666668547,0
+BNBX.US,D,20180828,000000,702000,711000,666000,666000,0.1752000000876,0
+BNBX.US,D,20180829,000000,666000,733980,666000,714000,0.342000000171,0
+BNBX.US,D,20180830,000000,720000,756000,702000,756000,0.2980666668157,0
+BNBX.US,D,20180831,000000,720000,756000,708000,732000,0.080666666707,0
+BNBX.US,D,20180904,000000,714000,714000,696240,702000,0.064666666699,0
+BNBX.US,D,20180905,000000,720000,786000,678000,744000,0.7823333337245,0
+BNBX.US,D,20180906,000000,744000,745740,684000,684000,0.2507333334587,0
+BNBX.US,D,20180907,000000,720000,726000,690600,720000,0.17906666675620003,0
+BNBX.US,D,20180910,000000,720000,723300,690000,708000,0.07553333337110002,0
+BNBX.US,D,20180911,000000,708000,768000,692940,744000,0.6010666669672,0
+BNBX.US,D,20180912,000000,732000,747000,702000,720000,0.1074666667204,0
+BNBX.US,D,20180913,000000,714000,714000,690000,691920,0.06580000003290001,0
+BNBX.US,D,20180914,000000,720000,720000,690000,690000,0.0689333333678,0
+BNBX.US,D,20180917,000000,690000,707460,660000,684000,0.30526666681930004,0
+BNBX.US,D,20180918,000000,702960,779100,678060,736260,0.5208000002604001,0
+BNBX.US,D,20180919,000000,756000,804000,690000,708000,0.4881333335774001,0
+BNBX.US,D,20180920,000000,732000,870000,731580,834000,0.6488666669911001,0
+BNBX.US,D,20180921,000000,882000,930000,840000,852000,0.3461333335064,0
+BNBX.US,D,20180924,000000,840000,876000,792000,876000,0.13106666673220002,0
+BNBX.US,D,20180925,000000,1074000,1104000,882060,936000,2.3268000011634,0
+BNBX.US,D,20180926,000000,936000,990000,840000,888000,0.4338000002169001,0
+BNBX.US,D,20180927,000000,870000,922860,852060,888000,0.21146666677240006,0
+BNBX.US,D,20180928,000000,900000,906300,870420,894000,0.07386666670360001,0
+BNBX.US,D,20181001,000000,918000,918000,834600,846000,0.11240000005620002,0
+BNBX.US,D,20181002,000000,840000,978000,816000,882000,0.872000000436,0
+BNBX.US,D,20181003,000000,894000,930000,852000,930000,0.29733333348200003,0
+BNBX.US,D,20181004,000000,930000,930000,900060,912000,0.14566666673950002,0
+BNBX.US,D,20181005,000000,906000,906000,852000,870000,0.08546666670940002,0
+BNBX.US,D,20181008,000000,858000,900000,810000,834000,0.112000000056,0
+BNBX.US,D,20181009,000000,840000,901380,828000,864000,0.08393333337530001,0
+BNBX.US,D,20181010,000000,870000,870000,834000,834000,0.1636000000818,0
+BNBX.US,D,20181011,000000,828000,894000,816000,852000,0.19173333342920001,0
+BNBX.US,D,20181012,000000,894000,894000,858000,882000,0.10693333338680001,0
+BNBX.US,D,20181015,000000,900000,930000,882000,882000,0.18440000009220003,0
+BNBX.US,D,20181016,000000,876000,900000,792000,834000,0.18760000009380004,0
+BNBX.US,D,20181017,000000,834000,840000,816000,816000,0.07106666670220001,0
+BNBX.US,D,20181018,000000,810000,817920,780060,798000,0.1101333333884,0
+BNBX.US,D,20181019,000000,798000,858000,750000,750000,0.1897333334282,0
+BNBX.US,D,20181022,000000,756000,804000,738000,744000,0.10966666672150001,0
+BNBX.US,D,20181023,000000,738000,756000,720000,738000,0.06313333336490001,0
+BNBX.US,D,20181024,000000,738000,774000,726000,726000,0.08386666670860002,0
+BNBX.US,D,20181025,000000,732000,768000,708000,708000,0.07133333336900001,0
+BNBX.US,D,20181026,000000,714000,714000,690000,702000,0.07160000003580001,0
+BNBX.US,D,20181029,000000,702000,702000,666000,672000,0.1748000000874,0
+BNBX.US,D,20181030,000000,678000,682800,660000,678000,0.043533333355100005,0
+BNBX.US,D,20181031,000000,678000,678000,660000,660000,0.09306666671319999,0
+BNBX.US,D,20181101,000000,678000,690000,669000,684000,0.0902666667118,0
+BNBX.US,D,20181102,000000,696000,726000,660000,726000,0.38453333352560004,0
+BNBX.US,D,20181105,000000,756000,756000,660000,666000,0.2522666667928,0
+BNBX.US,D,20181106,000000,678000,688320,636000,678000,0.24880000012440004,0
+BNBX.US,D,20181107,000000,678000,762000,660000,737160,0.6296000003148001,0
+BNBX.US,D,20181108,000000,720000,720000,677100,708000,0.1708000000854,0
+BNBX.US,D,20181109,000000,708000,708000,668880,690000,0.08113333337390001,0
+BNBX.US,D,20181112,000000,684000,684000,636000,660000,0.08113333337390001,0
+BNBX.US,D,20181113,000000,678000,690000,636000,672000,0.15680000007840003,0
+BNBX.US,D,20181114,000000,666000,680760,636000,648000,0.14480000007240001,0
+BNBX.US,D,20181115,000000,638640,666000,638640,659220,0.12113333339390002,0
+BNBX.US,D,20181116,000000,660000,666000,636000,648000,0.04773333335720001,0
+BNBX.US,D,20181119,000000,666000,743340,645000,690000,0.907333333787,0
+BNBX.US,D,20181120,000000,672000,680700,648000,654600,0.12400000006200002,0
+BNBX.US,D,20181121,000000,654000,672000,600000,660000,0.11220000005610001,0
+BNBX.US,D,20181123,000000,654000,684000,654000,684000,0.047866666690599996,0
+BNBX.US,D,20181126,000000,678000,696000,672060,684000,0.06780000003390001,0
+BNBX.US,D,20181127,000000,690000,708000,660000,684000,0.0803333333735,0
+BNBX.US,D,20181128,000000,678000,723660,660000,690000,0.3951333335309,0
+BNBX.US,D,20181129,000000,702000,708000,666600,708000,0.0876666667105,0
+BNBX.US,D,20181130,000000,708000,708000,660000,660000,0.08486666670910001,0
+BNBX.US,D,20181203,000000,672000,682320,642000,660000,0.38986666686160004,0
+BNBX.US,D,20181204,000000,648000,666000,624000,640020,0.2603333334635,0
+BNBX.US,D,20181206,000000,642000,684000,624000,630000,0.217333333442,0
+BNBX.US,D,20181207,000000,636000,660000,624000,630000,0.11253333338960002,0
+BNBX.US,D,20181210,000000,660000,665940,612000,630000,0.5348000002674,0
+BNBX.US,D,20181211,000000,630000,671940,630000,642000,0.0920666667127,0
+BNBX.US,D,20181212,000000,642000,699000,636000,672000,0.4772000002386001,0
+BNBX.US,D,20181213,000000,678000,678000,586200,600000,0.3805333335236001,0
+BNBX.US,D,20181214,000000,612000,612000,515100,540000,0.5202666669268001,0
+BNBX.US,D,20181217,000000,558000,558000,452670,474060,0.6028666669681001,0
+BNBX.US,D,20181218,000000,485880,490800,456060,479880,0.14840000007420004,0
+BNBX.US,D,20181219,000000,468000,501000,420000,420060,0.22240000011120004,0
+BNBX.US,D,20181221,000000,216000,221940,180000,215880,9.438933338052802,0
+BNBX.US,D,20181224,000000,210000,267540,204000,250500,2.6107333346387,0
+BNBX.US,D,20181226,000000,252000,252000,210000,215340,1.0856666672095001,0
+BNBX.US,D,20181227,000000,210000,234000,198000,215580,0.823333333745,0
+BNBX.US,D,20181228,000000,216000,270000,210000,225000,2.0919333343793003,0
+BNBX.US,D,20181231,000000,240000,254940,210000,240000,1.0388666671861002,0
+BNBX.US,D,20190102,000000,234000,254940,208200,254940,0.30286666681810004,0
+BNBX.US,D,20190103,000000,262800,264000,234000,263400,0.5385333336026001,0
+BNBX.US,D,20190104,000000,263400,263400,231000,255000,0.3571333335119,0
+BNBX.US,D,20190107,000000,255000,299940,240000,267000,0.6529333336598,0
+BNBX.US,D,20190108,000000,280020,288000,252000,273000,1.0752000005376003,0
+BNBX.US,D,20190109,000000,276000,294000,273000,283500,0.7634000003817002,0
+BNBX.US,D,20190110,000000,286920,289440,270000,274320,0.32940000016470006,0
+BNBX.US,D,20190111,000000,270660,281940,245580,245580,0.21940000010970004,0
+BNBX.US,D,20190114,000000,234000,281160,234000,271380,0.4539333335603001,0
+BNBX.US,D,20190115,000000,276000,276000,241320,271500,0.1641333334154,0
+BNBX.US,D,20190116,000000,270000,288000,264060,278880,1.2304666672819,0
+BNBX.US,D,20190117,000000,288000,292500,264000,270000,0.4910666669122,0
+BNBX.US,D,20190118,000000,270000,270000,240000,268800,0.5054000002527,0
+BNBX.US,D,20190122,000000,265560,276000,258120,265200,0.24906666679120001,0
+BNBX.US,D,20190123,000000,276000,287700,270000,283500,0.385333333526,0
+BNBX.US,D,20190124,000000,285000,339000,279120,337800,6.8951333367809005,0
+BNBX.US,D,20190125,000000,340800,366000,300120,312000,3.4534000017267004,0
+BNBX.US,D,20190128,000000,315000,315000,271200,284340,0.9007333337837001,0
+BNBX.US,D,20190129,000000,300000,300000,253800,291360,1.9064666676199005,0
+BNBX.US,D,20190130,000000,276000,289140,264600,273000,0.6218666669776001,0
+BNBX.US,D,20190131,000000,279480,279480,264000,265860,0.5771333336219,0
+BNBX.US,D,20190201,000000,264000,264000,241200,244920,0.4927333335797,0
+BNBX.US,D,20190204,000000,246000,324000,245760,293520,3.2760666683047006,0
+BNBX.US,D,20190205,000000,294000,306000,294000,294000,0.6164666669749,0
+BNBX.US,D,20190206,000000,300000,407400,252600,398700,4.2463333354565,0
+BNBX.US,D,20190207,000000,360420,360480,288000,306180,3.1825333349246,0
+BNBX.US,D,20190208,000000,291000,305580,263940,270000,1.6780666675057003,0
+BNBX.US,D,20190211,000000,270000,286440,264000,264000,0.5920000002960001,0
+BNBX.US,D,20190212,000000,312000,408000,288120,351000,6.251866669792601,0
+BNBX.US,D,20190213,000000,354000,378000,318180,321000,1.0020000005010001,0
+BNBX.US,D,20190214,000000,336000,336000,306000,312000,0.5128000002564,0
+BNBX.US,D,20190215,000000,312180,345000,312000,330000,0.5628666669481001,0
+BNBX.US,D,20190219,000000,346680,360000,327060,330000,0.29760000014880006,0
+BNBX.US,D,20190220,000000,330000,352320,330000,330000,0.26593333346630005,0
+BNBX.US,D,20190221,000000,330000,348000,330000,342060,0.2772000001386,0
+BNBX.US,D,20190222,000000,342000,420000,342000,414000,1.4060666673697002,0
+BNBX.US,D,20190225,000000,401880,444120,390000,420000,0.9691333338179001,0
+BNBX.US,D,20190226,000000,425040,425040,390000,414000,0.3936000001968,0
+BNBX.US,D,20190227,000000,414000,432000,396600,408000,0.1850000000925,0
+BNBX.US,D,20190228,000000,436200,438000,390000,403980,0.31373333349020005,0
+BNBX.US,D,20190301,000000,424140,425340,372000,384300,0.3056666668195,0
+BNBX.US,D,20190304,000000,384000,395940,354000,385200,0.29126666681230007,0
+BNBX.US,D,20190305,000000,421200,421200,361920,408000,0.4540666668937,0
+BNBX.US,D,20190306,000000,411240,414000,401100,401100,0.10573333338620003,0
+BNBX.US,D,20190307,000000,414000,414000,396000,398940,0.19080000009540002,0
+BNBX.US,D,20190308,000000,396000,408000,366720,384000,0.2772000001386,0
+BNBX.US,D,20190311,000000,372000,398040,366000,367200,0.14813333340740004,0
+BNBX.US,D,20190312,000000,361680,384060,361680,372000,0.0646000000323,0
+BNBX.US,D,20190313,000000,372000,406920,372000,406920,0.096000000048,0
+BNBX.US,D,20190314,000000,384000,406440,379800,402000,0.06406666669870001,0
+BNBX.US,D,20190315,000000,396000,416790,379800,390000,0.2954000001477,0
+BNBX.US,D,20190318,000000,395640,420000,378120,396000,0.12126666672730002,0
+BNBX.US,D,20190319,000000,402000,437940,378600,414000,0.8295333337481001,0
+BNBX.US,D,20190320,000000,396000,408000,390060,401220,0.12306666672820002,0
+BNBX.US,D,20190321,000000,396000,408000,384180,388800,0.13746666673540003,0
+BNBX.US,D,20190322,000000,390600,408000,330000,353160,0.4575333335621,0
+BNBX.US,D,20190325,000000,354000,360000,330000,336000,0.23573333345120004,0
+BNBX.US,D,20190326,000000,336000,341070,312780,334320,0.11333333339,0
+BNBX.US,D,20190327,000000,333600,333840,316320,323940,0.09686666671510001,0
+BNBX.US,D,20190328,000000,323940,356340,323940,323940,0.1045333333856,0
+BNBX.US,D,20190329,000000,498000,552000,375600,427500,21.0478666771906,0
+BNBX.US,D,20190401,000000,396000,426000,384720,420000,1.8561333342614001,0
+BNBX.US,D,20190402,000000,418200,418200,384720,402000,0.6559333336613,0
+BNBX.US,D,20190403,000000,401400,449400,372000,414960,1.664666667499,0
+BNBX.US,D,20190404,000000,435000,436995,402000,414000,0.37666666685500005,0
+BNBX.US,D,20190405,000000,414000,425760,390060,409800,0.2996666668165,0
+BNBX.US,D,20190408,000000,414000,420000,390000,392940,0.4908000002454001,0
+BNBX.US,D,20190409,000000,390000,391980,378000,378000,0.15653333341160003,0
+BNBX.US,D,20190410,000000,378000,401940,378000,390000,0.4398666668866001,0
+BNBX.US,D,20190411,000000,390000,401340,378000,385290,0.070666666702,0
+BNBX.US,D,20190412,000000,396000,408000,384000,390120,0.17153333341910001,0
+BNBX.US,D,20190415,000000,396000,420000,390000,396000,0.1636000000818,0
+BNBX.US,D,20190416,000000,396000,396000,371220,371220,0.23153333344910002,0
+BNBX.US,D,20190417,000000,372120,377940,336000,352680,0.2003333334335,0
+BNBX.US,D,20190418,000000,354000,354000,342000,343200,0.2014666667674,0
+BNBX.US,D,20190422,000000,346980,408000,336000,360000,1.4827333340747,0
+BNBX.US,D,20190423,000000,359880,359880,336000,343200,0.39826666686580003,0
+BNBX.US,D,20190424,000000,337200,372000,335400,352620,0.5780666669557001,0
+BNBX.US,D,20190425,000000,352620,352620,330600,336060,0.21826666677580003,0
+BNBX.US,D,20190426,000000,345000,348000,326460,347940,0.198666666766,0
+BNBX.US,D,20190429,000000,372000,396000,357000,362130,0.5675333336171001,0
+BNBX.US,D,20190430,000000,356940,363000,345000,354060,0.09313333337990001,0
+BNBX.US,D,20190501,000000,354000,384000,354000,372000,0.28700000014349997,0
+BNBX.US,D,20190502,000000,375480,378000,360000,373410,0.15333333341000002,0
+BNBX.US,D,20190503,000000,373200,429540,368565,399240,0.34833333350750006,0
+BNBX.US,D,20190506,000000,396000,399240,378060,387120,0.11800000005900001,0
+BNBX.US,D,20190507,000000,387120,399240,387120,399240,0.142000000071,0
+BNBX.US,D,20190508,000000,399240,399240,378000,389880,0.20106666676720003,0
+BNBX.US,D,20190509,000000,390060,420000,390060,399330,0.14553333340610003,0
+BNBX.US,D,20190510,000000,408000,408000,366000,366060,0.17906666675620003,0
+BNBX.US,D,20190513,000000,366000,366000,348000,349440,0.1312000000656,0
+BNBX.US,D,20190514,000000,354000,354000,342000,342000,0.11780000005890001,0
+BNBX.US,D,20190515,000000,354000,504000,349800,368340,10.2778666718056,0
+BNBX.US,D,20190516,000000,389940,408000,348000,357060,1.3172666673253,0
+BNBX.US,D,20190517,000000,352200,360000,331200,335880,0.5270000002635,0
+BNBX.US,D,20190520,000000,348000,351000,331200,348000,0.17926666675630004,0
+BNBX.US,D,20190521,000000,348000,372000,336000,347940,0.1076666667205,0
+BNBX.US,D,20190522,000000,347940,347940,328800,334740,0.34493333350579997,0
+BNBX.US,D,20190523,000000,333000,336000,300000,311940,0.5832000002916001,0
+BNBX.US,D,20190524,000000,311940,330000,305400,316800,0.20446666676890002,0
+BNBX.US,D,20190528,000000,324000,335940,317940,330000,0.13740000006870004,0
+BNBX.US,D,20190529,000000,335940,335940,302460,324000,0.0912666667123,0
+BNBX.US,D,20190530,000000,336600,377400,318600,353400,0.6167333336417001,0
+BNBX.US,D,20190531,000000,354000,360000,326040,352140,0.158000000079,0
+BNBX.US,D,20190603,000000,358800,360000,324000,342000,0.14020000007010003,0
+BNBX.US,D,20190604,000000,342000,360000,339000,354000,0.0739333333703,0
+BNBX.US,D,20190605,000000,360000,378000,342000,342000,0.1837333334252,0
+BNBX.US,D,20190606,000000,342000,360000,342000,350160,0.07640000003820001,0
+BNBX.US,D,20190607,000000,358200,360000,336000,347400,0.1981333334324,0
+BNBX.US,D,20190610,000000,359940,378000,354000,360060,0.37680000018840004,0
+BNBX.US,D,20190611,000000,360000,372000,342600,364800,0.15153333340910002,0
+BNBX.US,D,20190612,000000,355200,364800,348000,354000,0.06846666670090001,0
+BNBX.US,D,20190613,000000,343740,372000,306000,369600,0.1407333334037,0
+BNBX.US,D,20190614,000000,384000,402000,355800,372000,0.192000000096,0
+BNBX.US,D,20190617,000000,378000,378000,348960,370200,0.06206666669770001,0
+BNBX.US,D,20190618,000000,372000,372000,354360,372000,0.11413333339040002,0
+BNBX.US,D,20190619,000000,378000,390000,354000,385140,0.1329333333998,0
+BNBX.US,D,20190620,000000,384000,390000,354000,361860,0.1591333334129,0
+BNBX.US,D,20190621,000000,365520,383700,360000,366000,0.0432000000216,0
+BNBX.US,D,20190624,000000,384300,401400,357000,360000,0.7828000003914001,0
+BNBX.US,D,20190625,000000,357000,374820,324000,336000,0.1862000000931,0
+BNBX.US,D,20190626,000000,352800,352800,300000,306540,0.8304666670819001,0
+BNBX.US,D,20190627,000000,306000,325680,306000,306120,0.11513333339090003,0
+BNBX.US,D,20190628,000000,306120,318000,300000,300000,0.275333333471,0
+BNBX.US,D,20190701,000000,330720,348000,303060,306000,0.4331333335499001,0
+BNBX.US,D,20190702,000000,318000,329580,309000,317940,0.34606666683970005,0
+BNBX.US,D,20190703,000000,306000,318000,304800,311400,0.11833333339250002,0
+BNBX.US,D,20190705,000000,318000,318000,306000,309360,0.11606666672470002,0
+BNBX.US,D,20190708,000000,306000,309900,305760,307320,0.2408666667871,0
+BNBX.US,D,20190709,000000,307560,309000,300000,307020,0.20360000010180002,0
+BNBX.US,D,20190710,000000,300060,308940,300060,307080,0.11113333338890002,0
+BNBX.US,D,20190711,000000,306000,308160,306000,307200,0.1264666667299,0
+BNBX.US,D,20190712,000000,305400,323400,305400,306120,0.26093333346380004,0
+BNBX.US,D,20190715,000000,317340,318000,306000,307200,0.17860000008930002,0
+BNBX.US,D,20190716,000000,309120,342000,307260,320280,0.6776000003388001,0
+BNBX.US,D,20190717,000000,313800,320280,271200,282000,0.5212666669273001,0
+BNBX.US,D,20190718,000000,246000,246000,195000,207600,5.036133335851401,0
+BNBX.US,D,20190719,000000,222000,243000,202305,203580,4.4250000022125,0
+BNBX.US,D,20190722,000000,202320,203100,150000,181200,2.3312000011656004,0
+BNBX.US,D,20190723,000000,189000,189000,162600,170160,1.4166000007083002,0
+BNBX.US,D,20190724,000000,170400,183165,165000,167340,0.7628666670481,0
+BNBX.US,D,20190725,000000,165360,180000,162000,168240,1.581333334124,0
+BNBX.US,D,20190726,000000,176100,176100,168000,168000,0.6034666669684001,0
+BNBX.US,D,20190729,000000,156000,175140,150000,162600,0.9873333338270001,0
+BNBX.US,D,20190730,000000,165000,195045,162000,180000,1.0007333338337001,0
+BNBX.US,D,20190731,000000,187500,194400,178920,178920,0.46173333356420004,0
+BNBX.US,D,20190801,000000,180000,195600,179160,189000,0.7656000003828002,0
+BNBX.US,D,20190802,000000,198000,198000,182340,186000,0.3809333335238,0
+BNBX.US,D,20190805,000000,198000,198000,168900,175200,0.3334000001667,0
+BNBX.US,D,20190806,000000,175200,175380,156660,162240,0.6270666669802001,0
+BNBX.US,D,20190807,000000,163200,169680,150120,157500,0.4722000002361001,0
+BNBX.US,D,20190808,000000,161940,169680,157500,168000,0.13346666673340002,0
+BNBX.US,D,20190809,000000,169680,178860,162000,167220,0.1419333334043,0
+BNBX.US,D,20190812,000000,181200,207000,168540,174240,2.2430000011215,0
+BNBX.US,D,20190813,000000,176880,192000,168000,189060,0.783333333725,0
+BNBX.US,D,20190814,000000,174600,180360,157200,170940,0.35666666684500004,0
+BNBX.US,D,20190815,000000,168120,186000,168000,171600,0.4190000002095,0
+BNBX.US,D,20190816,000000,184800,184800,165000,168300,0.26520000013260003,0
+BNBX.US,D,20190819,000000,180000,180000,162060,165900,0.26580000013290006,0
+BNBX.US,D,20190820,000000,165900,179400,156000,162120,0.21100000010550002,0
+BNBX.US,D,20190821,000000,162000,170880,156420,162480,0.1321333333994,0
+BNBX.US,D,20190822,000000,173700,173700,150000,155940,0.16886666675110004,0
+BNBX.US,D,20190823,000000,156000,164340,156000,156000,0.13080000006540002,0
+BNBX.US,D,20190826,000000,162000,162000,150060,162000,0.35520000017760006,0
+BNBX.US,D,20190827,000000,162000,173340,158460,169200,0.41546666687440004,0
+BNBX.US,D,20190828,000000,170940,204000,167880,189000,1.4698000007349004,0
+BNBX.US,D,20190829,000000,192000,194940,157200,177600,0.29206666681270005,0
+BNBX.US,D,20190830,000000,171780,198000,170100,183000,0.380666666857,0
+BNBX.US,D,20190903,000000,183000,197160,171000,180060,0.18020000009010004,0
+BNBX.US,D,20190904,000000,177600,191850,171060,174180,0.1467333334067,0
+BNBX.US,D,20190905,000000,174000,186000,174000,180120,0.1894666667614,0
+BNBX.US,D,20190906,000000,180000,222000,174780,198285,1.7589333342128002,0
+BNBX.US,D,20190909,000000,210180,210180,186660,192600,0.47120000023560005,0
+BNBX.US,D,20190910,000000,193980,200280,180120,193380,0.26613333346640006,0
+BNBX.US,D,20190911,000000,190440,197340,184200,189060,0.24666666679000002,0
+BNBX.US,D,20190912,000000,189060,211800,177000,207420,0.6308000003154001,0
+BNBX.US,D,20190913,000000,210000,219600,194820,216600,0.6090000003045,0
+BNBX.US,D,20190916,000000,219720,219720,203940,204000,0.3418666668376001,0
+BNBX.US,D,20190917,000000,222000,258000,210000,246000,3.0443333348555,0
+BNBX.US,D,20190918,000000,246000,264000,223200,243600,2.5218000012609005,0
+BNBX.US,D,20190919,000000,219000,219000,172800,180840,3.6296666684815,0
+BNBX.US,D,20190920,000000,184800,185880,162000,165840,1.1364666672349,0
+BNBX.US,D,20190923,000000,167940,168600,153000,160800,0.8301333337484,0
+BNBX.US,D,20190924,000000,174000,178260,156600,158700,1.0336666671835,0
+BNBX.US,D,20190925,000000,166620,166620,133680,144120,0.9714666671524,0
+BNBX.US,D,20190926,000000,150000,160740,150000,150660,0.5030666669182,0
+BNBX.US,D,20190927,000000,151680,164850,141000,144000,0.5298666669316001,0
+BNBX.US,D,20190930,000000,148020,149160,134100,134100,0.5087333335877,0
+BNBX.US,D,20191001,000000,150000,150000,135660,145200,0.7761333337214001,0
+BNBX.US,D,20191002,000000,145260,145800,134100,138000,0.718000000359,0
+BNBX.US,D,20191003,000000,138060,144000,134122,137580,0.6648666669991,0
+BNBX.US,D,20191004,000000,142680,150000,136500,143700,0.6762666670048001,0
+BNBX.US,D,20191007,000000,143700,150000,139200,142200,0.418000000209,0
+BNBX.US,D,20191008,000000,138900,162000,138900,153600,0.7305333336986001,0
+BNBX.US,D,20191009,000000,161280,161340,153000,155940,0.15953333341310003,0
+BNBX.US,D,20191010,000000,153720,155940,138600,139800,0.5221333335944001,0
+BNBX.US,D,20191011,000000,141000,151620,122400,122400,0.6272000003136001,0
+BNBX.US,D,20191014,000000,132000,132000,126000,126060,0.34126666683730006,0
+BNBX.US,D,20191015,000000,132360,136800,100230,114000,0.8136666670735,0
+BNBX.US,D,20191016,000000,132000,141000,123000,128520,1.4556666673945,0
+BNBX.US,D,20191017,000000,132000,134400,120000,132000,0.386000000193,0
+BNBX.US,D,20191018,000000,132360,132360,120600,132000,0.22913333344790004,0
+BNBX.US,D,20191021,000000,120600,132000,120600,131820,0.33140000016570004,0
+BNBX.US,D,20191022,000000,143760,147000,126000,146340,0.8112000004055999,0
+BNBX.US,D,20191023,000000,132060,148380,127500,136680,0.3030000001515,0
+BNBX.US,D,20191024,000000,132180,141000,132180,136860,0.09306666671319999,0
+BNBX.US,D,20191025,000000,134880,156000,128460,136200,0.9202000004601002,0
+BNBX.US,D,20191028,000000,132000,141000,126000,127500,1.0662666671998002,0
+BNBX.US,D,20191029,000000,137940,137940,126000,126000,0.41000000020500005,0
+BNBX.US,D,20191030,000000,126120,129360,114000,119640,0.5075333335871001,0
+BNBX.US,D,20191031,000000,117840,124380,100800,103818,1.4065333340366002,0
+BNBX.US,D,20191101,000000,90150,120915,80100,109759,5.196133335931401,0
+BNBX.US,D,20191104,000000,108750,123000,101250,102000,2.1510000010755,0
+BNBX.US,D,20191105,000000,92400,115950,84150,102600,7.980000003990001,0
+BNBX.US,D,20191106,000000,100500,100500,90450,91500,1.9691333343179003,0
+BNBX.US,D,20191107,000000,89370,90000,82912.5,87148.5,1.838000000919,0
+BNBX.US,D,20191108,000000,85050,86718,75150,77850,3.3450666683392,0
+BNBX.US,D,20191111,000000,75150,76500,63000,66000,5.1652000025826,0
+BNBX.US,D,20191112,000000,90300,295350,83581.5,285000,916.9450004584726,0
+BNBX.US,D,20191113,000000,71550,87000,70500,77700,504.5396669189365,0
+BNBX.US,D,20191114,000000,75000,77550,72000,73950,47.149133356907896,0
+BNBX.US,D,20191115,000000,73500,73500,64800,66450,56.88140002844071,0
+BNBX.US,D,20191118,000000,63300,65998.5,60300,61050,38.93120001946561,0
+BNBX.US,D,20191119,000000,60000,63750,55500,57300,51.06806669220071,0
+BNBX.US,D,20191120,000000,57600,64200,57475.5,62100,39.835466686584404,0
+BNBX.US,D,20191121,000000,61650,63750,57150,61500,25.8974000129487,0
+BNBX.US,D,20191122,000000,64350,65700,60151.5,60900,37.6096000188048,0
+BNBX.US,D,20191125,000000,66900,69448.5,61651.5,66450,62.540333364603505,0
+BNBX.US,D,20191126,000000,64800,67350,61051.5,63900,37.76840001888421,0
+BNBX.US,D,20191127,000000,63000,64053,61500,63300,12.1276666727305,0
+BNBX.US,D,20191129,000000,62250,63000,60150,62700,7.651200003825601,0
+BNBX.US,D,20191202,000000,62550,63450,60300,61800,9.1948666712641,0
+BNBX.US,D,20191203,000000,61500,61528.5,58200,59250,15.103733340885203,0
+BNBX.US,D,20191204,000000,58800,60121.5,57150,59400,10.0024666716679,0
+BNBX.US,D,20191205,000000,58350,59362.5,56100,57300,15.149266674241302,0
+BNBX.US,D,20191206,000000,56250,59187,55500,59100,8.483200004241601,0
+BNBX.US,D,20191209,000000,58650,61650,58650,60000,7.664733337165701,0
+BNBX.US,D,20191210,000000,63000,64500,60000,61500,25.687333346177002,0
+BNBX.US,D,20191211,000000,61800,62850,60000,62550,15.035600007517802,0
+BNBX.US,D,20191212,000000,64350,65250,62250,63900,29.253933347960302,0
+BNBX.US,D,20191213,000000,59850,60000,52735.5,59100,19.823866676578604,0
+BNBX.US,D,20191216,000000,58800,60900,57000,60750,9.664466671498902,0
+BNBX.US,D,20191217,000000,60750,60750,58200,58800,4.0678666687006,0
+BNBX.US,D,20191218,000000,58800,60150,57403.5,58200,4.119200002059601,0
+BNBX.US,D,20191219,000000,58050,59700,56400,58800,8.238133337452402,0
+BNBX.US,D,20191220,000000,59550,59700,56550,59700,8.362666670848,0
+BNBX.US,D,20191223,000000,59250,61950,57300,59100,5.635533336151101,0
+BNBX.US,D,20191224,000000,57900,59850,57450,58650,1.9097333342882004,0
+BNBX.US,D,20191226,000000,58200,68850,58200,66000,24.323866678828605,0
+BNBX.US,D,20191227,000000,66300,74250,61845,64950,30.202200015101102,0
+BNBX.US,D,20191230,000000,64650,66300,62100,63300,10.913666672123501,0
+BNBX.US,D,20191231,000000,62850,64800,61650,62850,10.1923333384295,0
+BNBX.US,D,20200102,000000,62550,67500,61650,66450,12.732666673033002,0
+BNBX.US,D,20200103,000000,65550,68250,63300,66900,7.755200003877602,0
+BNBX.US,D,20200106,000000,67200,68250,64050,65400,6.4372666698853,0
+BNBX.US,D,20200107,000000,64800,66300,63420,63750,3.3101333349884006,0
+BNBX.US,D,20200108,000000,65250,71100,64500,66150,26.583133346624905,0
+BNBX.US,D,20200109,000000,66300,68850,62725.5,62850,7.527800003763901,0
+BNBX.US,D,20200110,000000,62850,63000,59250,60150,11.949066672641202,0
+BNBX.US,D,20200113,000000,66600,70500,60652.5,64050,39.3726000196863,0
+BNBX.US,D,20200114,000000,64500,64798.5,60675,62700,6.8763333367715,0
+BNBX.US,D,20200115,000000,63000,63000,58500,62400,8.403533337535102,0
+BNBX.US,D,20200116,000000,62250,63900,60450,63300,3.7954000018977005,0
+BNBX.US,D,20200117,000000,63300,66300,61350,64350,15.124533340895603,0
+BNBX.US,D,20200121,000000,63150,64188,60900,61050,7.1094000035547005,0
+BNBX.US,D,20200122,000000,61050,62295,60450,61050,3.9212666686273008,0
+BNBX.US,D,20200123,000000,60600,61350,58500,60300,4.9597333358132,0
+BNBX.US,D,20200124,000000,60300,61200,58650,59250,3.6702000018351004,0
+BNBX.US,D,20200127,000000,58650,60637.5,57900,57900,5.0022000025011,0
+BNBX.US,D,20200128,000000,58200,59809.5,57750,58350,2.422000001211,0
+BNBX.US,D,20200129,000000,58800,59850,54441,56250,6.516800003258401,0
+BNBX.US,D,20200130,000000,56250,58800,50550,56550,8.094200004047101,0
+BNBX.US,D,20200131,000000,56550,58500,54733.5,56850,4.0219333353443005,0
+BNBX.US,D,20200203,000000,56550,58365,55050,55050,2.0885333343776002,0
+BNBX.US,D,20200204,000000,55500,56250,54150,54750,4.957400002478701,0
+BNBX.US,D,20200205,000000,54900,59700,54900,58050,5.218600002609301,0
+BNBX.US,D,20200206,000000,59100,59400,56550,57900,17.8554666755944,0
+BNBX.US,D,20200207,000000,63450,77400,57750,58350,209.6158001048079,0
+BNBX.US,D,20200210,000000,57750,58350,52350,54300,24.2290000121145,0
+BNBX.US,D,20200211,000000,54000,54333,50250,52500,9.973200004986602,0
+BNBX.US,D,20200212,000000,53100,53241,51000,51300,9.690200004845101,0
+BNBX.US,D,20200213,000000,51150,54750,49650,53250,25.236600012618304,0
+BNBX.US,D,20200214,000000,53250,54000,51300,52200,11.732466672532901,0
+BNBX.US,D,20200218,000000,52350,53025,50250,50550,5.963800002981901,0
+BNBX.US,D,20200219,000000,50700,65550,50250,53850,80.9440667071387,0
+BNBX.US,D,20200220,000000,54000,55197,51150,52800,17.047866675190605,0
+BNBX.US,D,20200221,000000,53100,53400,51300,53400,6.201800003100901,0
+BNBX.US,D,20200224,000000,53100,57450,52050,56850,33.4058666833696,0
+BNBX.US,D,20200225,000000,58050,58350,51750,53250,17.7852666755593,0
+BNBX.US,D,20200226,000000,52800,57600,51750,54300,25.4382666793858,0
+BNBX.US,D,20200227,000000,60000,74250,53400,61500,165.79953341623312,0
+BNBX.US,D,20200228,000000,68250,69727.5,55200,59850,58.009333362338,0
+BNBX.US,D,20200302,000000,88350,106500,70500,77700,581.2711336239689,0
+BNBX.US,D,20200303,000000,68250,74850,63900,71700,113.5068000567534,0
+BNBX.US,D,20200304,000000,71400,71400,65250,66000,33.3392000166696,0
+BNBX.US,D,20200305,000000,67050,77250,65850,73650,101.7623333842145,0
+BNBX.US,D,20200306,000000,72750,73950,68391,70350,33.8709333502688,0
+BNBX.US,D,20200309,000000,67500,67650,60900,63450,32.6281333496474,0
+BNBX.US,D,20200310,000000,66000,66000,58950,61050,23.1055333448861,0
+BNBX.US,D,20200311,000000,59850,64650,59700,61500,15.687133341176901,0
+BNBX.US,D,20200312,000000,60150,60150,39600,46200,31.08666668221,0
+BNBX.US,D,20200313,000000,44250,47398.5,39600,42000,11.579133339122901,0
+BNBX.US,D,20200316,000000,41400,49350,37800,42900,16.6222000083111,0
+BNBX.US,D,20200317,000000,51600,51750,43500,46950,15.582200007791103,0
+BNBX.US,D,20200318,000000,47100,116250,44250,104400,268.2144668007739,0
+BNBX.US,D,20200319,000000,108300,134250,74100,82500,329.65400016482704,0
+BNBX.US,D,20200320,000000,70050,82200,62400,69900,90.33386671183362,0
+BNBX.US,D,20200323,000000,61500,66150,58425,59700,35.2542000176271,0
+BNBX.US,D,20200324,000000,68700,68700,57450,60000,44.04686668869011,0
+BNBX.US,D,20200325,000000,59100,61500,54900,61200,25.361266679347302,0
+BNBX.US,D,20200326,000000,60900,69750,59250,63450,39.6504666864919,0
+BNBX.US,D,20200327,000000,63750,68250,61530,65100,18.2440666757887,0
+BNBX.US,D,20200330,000000,65100,66450,60900,61050,10.5092000052546,0
+BNBX.US,D,20200331,000000,60300,63750,60000,60300,6.271066669802201,0
+BNBX.US,D,20200401,000000,60300,60300,54150,56850,14.570000007285001,0
+BNBX.US,D,20200402,000000,64050,65100,56250,57600,33.241333349954004,0
+BNBX.US,D,20200403,000000,57600,58800,54451.5,56400,12.9483333398075,0
+BNBX.US,D,20200406,000000,56700,59175,56400,58800,13.650600006825302,0
+BNBX.US,D,20200407,000000,58800,59542.5,55500,58200,11.2731333389699,0
+BNBX.US,D,20200408,000000,58200,61063.5,54150,60300,13.2526000066263,0
+BNBX.US,D,20200409,000000,60750,63000,58801.5,59700,12.092733339379702,0
+BNBX.US,D,20200413,000000,62100,62400,58800,60600,10.226733338446701,0
+BNBX.US,D,20200414,000000,61050,70200,61050,68250,30.979400015489706,0
+BNBX.US,D,20200415,000000,125850,131100,83250,86400,1375.6301340211485,0
+BNBX.US,D,20200416,000000,82500,93450,78450,90600,99.33040004966522,0
+BNBX.US,D,20200417,000000,84600,87600,79200,82500,42.2406000211203,0
+BNBX.US,D,20200420,000000,79200,85752,78450,81450,18.782733342724704,0
+BNBX.US,D,20200421,000000,94500,103500,90600,95400,259.5367334631017,0
+BNBX.US,D,20200422,000000,96000,97050,86550,95250,42.06806668770071,0
+BNBX.US,D,20200423,000000,93450,97500,91200,92850,30.698266682015802,0
+BNBX.US,D,20200424,000000,94500,96750,88656,95400,46.3663333565165,0
+BNBX.US,D,20200427,000000,96000,101700,93600,100200,28.870000014435,0
+BNBX.US,D,20200428,000000,101250,101850,97650,98250,13.807933340237302,0
+BNBX.US,D,20200429,000000,98400,100801,92250,92850,21.2971333439819,0
+BNBX.US,D,20200430,000000,91350,115350,87300,103200,173.57593342012132,0
+BNBX.US,D,20200501,000000,99300,100500,90900,99450,40.40426668686881,0
+BNBX.US,D,20200504,000000,178500,185550,131550,136950,2236.01900111801,0
+BNBX.US,D,20200505,000000,137100,145050,127650,129150,270.3508001351754,0
+BNBX.US,D,20200506,000000,129600,141000,114750,141000,198.48966676591152,0
+BNBX.US,D,20200507,000000,142950,144000,130650,132000,100.3576667168455,0
+BNBX.US,D,20200508,000000,129150,145800,129150,142200,61.54880003077441,0
+BNBX.US,D,20200511,000000,136350,142500,132150,140550,36.389933351528306,0
+BNBX.US,D,20200512,000000,139650,148500,136050,139350,38.289666685811504,0
+BNBX.US,D,20200513,000000,139650,146250,127950,133350,27.6944666805139,0
+BNBX.US,D,20200514,000000,222150,245850,192003,228150,1633.474267483404,0
+BNBX.US,D,20200515,000000,200100,204000,165150,166650,197.47126676540233,0
+BNBX.US,D,20200518,000000,172500,177150,161250,168000,63.188733364927714,0
+BNBX.US,D,20200519,000000,173850,180000,163710,174900,43.246866688290105,0
+BNBX.US,D,20200520,000000,169950,176100,166566,168750,40.314866686824104,0
+BNBX.US,D,20200521,000000,168150,172200,162000,171150,25.293000012646498,0
+BNBX.US,D,20200522,000000,167100,171000,163800,165600,15.155800007577902,0
+BNBX.US,D,20200526,000000,166050,176850,162900,176700,31.6143333491405,0
+BNBX.US,D,20200527,000000,176400,179100,146100,152400,53.643333360155,0
+BNBX.US,D,20200528,000000,153000,156750,146700,147300,24.153800012076907,0
+BNBX.US,D,20200529,000000,146250,146434,138000,145800,15.720866674527104,0
+BNBX.US,D,20200601,000000,142800,149098,140100,148050,11.069533338868101,0
+BNBX.US,D,20200602,000000,148050,150900,141150,144600,19.1916666762625,0
+BNBX.US,D,20200603,000000,143850,144154,125400,125400,35.239800017619906,0
+BNBX.US,D,20200604,000000,125700,129000,117300,119700,24.9058666791196,0
+BNBX.US,D,20200605,000000,118200,119425,106650,110400,35.8871333512769,0
+BNBX.US,D,20200608,000000,123300,126450,116250,117900,48.19473335743071,0
+BNBX.US,D,20200609,000000,114900,135450,108900,117300,108.08106672070721,0
+BNBX.US,D,20200610,000000,119700,121843,111750,113700,25.345200012672603,0
+BNBX.US,D,20200611,000000,110100,118500,104250,105600,65.2336000326168,0
+BNBX.US,D,20200612,000000,108000,112408,102150,108150,22.3718666778526,0
+BNBX.US,D,20200615,000000,106950,111600,102150,111300,29.706133348186402,0
+BNBX.US,D,20200616,000000,114900,117225,107250,113250,46.5205333565936,0
+BNBX.US,D,20200617,000000,109200,110250,103950,108900,23.240333344953502,0
+BNBX.US,D,20200618,000000,107700,110961,105450,109650,18.5443333426055,0
+BNBX.US,D,20200619,000000,112500,113398,106950,110850,22.988133344827403,0
+BNBX.US,D,20200622,000000,111000,124200,108150,118800,58.588266695960804,0
+BNBX.US,D,20200623,000000,118200,118350,110400,114750,22.083466677708405,0
+BNBX.US,D,20200624,000000,113550,115350,109650,114300,28.832800014416406,0
+BNBX.US,D,20200625,000000,114450,142500,112500,139200,149.82340007491172,0
+BNBX.US,D,20200626,000000,141000,141000,124500,136350,69.8061333682364,0
+BNBX.US,D,20200629,000000,142200,142200,125100,132000,29.667866681500602,0
+BNBX.US,D,20200630,000000,129000,131175,119550,121050,35.2659333509663,0
+BNBX.US,D,20200701,000000,119850,120450,114789,116250,20.121066676727203,0
+BNBX.US,D,20200702,000000,132450,132450,118500,123750,67.80520003390261,0
+BNBX.US,D,20200706,000000,123750,126936,119250,123600,25.557333346112003,0
+BNBX.US,D,20200707,000000,121050,123555,119401,121950,19.423400009711703,0
+BNBX.US,D,20200708,000000,121200,122250,112500,120300,28.445400014222702,0
+BNBX.US,D,20200709,000000,129000,130650,117300,122025,87.9237333772952,0
+BNBX.US,D,20200710,000000,121050,123300,118501,121650,22.507933344587304,0
+BNBX.US,D,20200713,000000,121050,121650,115800,116700,27.298400013649204,0
+BNBX.US,D,20200714,000000,116700,118350,112651,117150,19.815733343241202,0
+BNBX.US,D,20200715,000000,118200,121498,114150,120450,26.9910000134955,0
+BNBX.US,D,20200716,000000,120000,147450,116550,134850,274.70000013735,0
+BNBX.US,D,20200717,000000,195750,222600,151050,160950,1505.1999340859334,0
+BNBX.US,D,20200720,000000,151500,167712,149250,158550,108.37080005418541,0
+BNBX.US,D,20200721,000000,159750,175633,153900,168300,130.50293339858482,0
+BNBX.US,D,20200722,000000,163500,171000,160500,162900,44.15060002207531,0
+BNBX.US,D,20200723,000000,162000,165900,151500,152850,40.5268000202634,0
+BNBX.US,D,20200724,000000,150000,150339,143250,145950,22.966266678149804,0
+BNBX.US,D,20200727,000000,147750,149850,137550,138750,26.4642666798988,0
+BNBX.US,D,20200728,000000,138000,141825,133050,136500,34.5540666839437,0
+BNBX.US,D,20200729,000000,135150,141300,130500,133050,53.9200666936267,0
+BNBX.US,D,20200730,000000,132000,135448,126600,130650,22.585800011292903,0
+BNBX.US,D,20200731,000000,195750,196200,139500,150000,1239.7240006198622,0
+BNBX.US,D,20200803,000000,147000,152400,141600,145350,57.88373336227521,0
+BNBX.US,D,20200804,000000,145050,168000,144450,163050,73.53046670343191,0
+BNBX.US,D,20200805,000000,162900,165150,157200,159000,40.952000020476,0
+BNBX.US,D,20200806,000000,159600,164835,158550,164550,47.29053335697861,0
+BNBX.US,D,20200807,000000,147600,153600,144150,150000,43.0770000215385,0
+BNBX.US,D,20200810,000000,148200,155700,145650,147600,28.285600014142805,0
+BNBX.US,D,20200811,000000,147750,153450,145650,147300,40.858666687096,0
+BNBX.US,D,20200812,000000,147600,151650,132000,132600,54.090800027045404,0
+BNBX.US,D,20200813,000000,132750,138300,129751,136350,23.6570666784952,0
+BNBX.US,D,20200814,000000,135750,139950,133050,139350,32.0279333493473,0
+BNBX.US,D,20200817,000000,139650,145203,138000,142200,40.79700002039851,0
+BNBX.US,D,20200818,000000,141600,145950,137400,141300,28.620400014310203,0
+BNBX.US,D,20200819,000000,140400,144000,139050,142650,21.667066677500202,0
+BNBX.US,D,20200820,000000,144150,144150,136200,138750,22.7309333446988,0
+BNBX.US,D,20200821,000000,136650,141750,133350,139500,21.137066677235204,0
+BNBX.US,D,20200824,000000,137100,141000,130950,135000,36.1596666847465,0
+BNBX.US,D,20200825,000000,132900,136200,131254,132750,25.1243333458955,0
+BNBX.US,D,20200826,000000,132750,134250,127513,129150,13.205866673269602,0
+BNBX.US,D,20200827,000000,125850,128700,106200,110250,72.3798667028566,0
+BNBX.US,D,20200828,000000,114150,117600,110250,114600,17.194400008597203,0
+BNBX.US,D,20200831,000000,113250,113250,108150,109950,13.9228000069614,0
+BNBX.US,D,20200901,000000,109350,112200,107400,110850,12.4516666728925,0
+BNBX.US,D,20200902,000000,110700,112650,107400,109500,13.6430000068215,0
+BNBX.US,D,20200903,000000,107850,115200,104100,112950,15.940666674637,0
+BNBX.US,D,20200904,000000,110506,114750,106500,114750,14.443866673888603,0
+BNBX.US,D,20200908,000000,112800,124843,109500,121800,23.3167333449917,0
+BNBX.US,D,20200909,000000,120000,122550,115950,120750,23.8228666785781,0
+BNBX.US,D,20200910,000000,120900,125850,120159,121650,8.7968666710651,0
+BNBX.US,D,20200911,000000,121650,122400,118350,121800,9.7842666715588,0
+BNBX.US,D,20200914,000000,120900,124348,120900,121800,5.675866669504601,0
+BNBX.US,D,20200915,000000,122250,123750,121200,122400,5.004933335835801,0
+BNBX.US,D,20200916,000000,122250,126450,120450,126150,18.732733342699703,0
+BNBX.US,D,20200917,000000,124200,126000,122100,123600,7.5991333371329,0
+BNBX.US,D,20200918,000000,123750,125850,111151,116400,16.5800666749567,0
+BNBX.US,D,20200921,000000,115350,117600,111150,116100,9.434266671383801,0
+BNBX.US,D,20200922,000000,115950,116850,112500,116100,5.3938666693636,0
+BNBX.US,D,20200923,000000,116700,117300,114750,116550,10.396000005198,0
+BNBX.US,D,20200924,000000,114750,118200,114750,117600,11.0662000055331,0
+BNBX.US,D,20200925,000000,116550,118215,114750,114750,4.261466668797401,0
+BNBX.US,D,20200928,000000,116250,125700,114000,125100,14.112266673722802,0
+BNBX.US,D,20200929,000000,125685,134100,115725,117000,41.44786668739061,0
+BNBX.US,D,20200930,000000,117000,120900,115050,115950,6.445066669889201,0
+BNBX.US,D,20201001,000000,115200,117675,113250,114000,5.4889333360778005,0
+BNBX.US,D,20201002,000000,113550,115050,110550,111000,7.789800003894901,0
+BNBX.US,D,20201005,000000,112050,114300,111300,112500,2.8841333347754,0
+BNBX.US,D,20201006,000000,113850,116100,112500,115650,6.5726000032863015,0
+BNBX.US,D,20201007,000000,115500,117318,112939,113100,4.8032000024016,0
+BNBX.US,D,20201008,000000,114750,115734,113100,114900,3.6759333351713006,0
+BNBX.US,D,20201009,000000,114300,115650,113550,114600,3.9272666686303004,0
+BNBX.US,D,20201012,000000,117750,122850,114900,119850,16.5512666749423,0
+BNBX.US,D,20201013,000000,120750,126148,118651,122400,25.0194000125097,0
+BNBX.US,D,20201014,000000,122025,123135,120300,121800,12.316400006158203,0
+BNBX.US,D,20201015,000000,119700,121500,117450,118500,6.3799333365233,0
+BNBX.US,D,20201016,000000,118741,119250,114600,115500,6.4427333365547,0
+BNBX.US,D,20201019,000000,114900,116998,112950,113100,3.435933335051301,0
+BNBX.US,D,20201020,000000,112950,120600,112500,118950,6.193866669763601,0
+BNBX.US,D,20201021,000000,119700,119700,114901,116250,2.4695333345681,0
+BNBX.US,D,20201022,000000,116250,118500,116250,117150,5.0403333358535,0
+BNBX.US,D,20201023,000000,117000,117750,113100,115500,5.525333336096,0
+BNBX.US,D,20201026,000000,114000,115050,109500,114450,8.320666670827,0
+BNBX.US,D,20201027,000000,113250,114075,105150,107100,7.3344000036672,0
+BNBX.US,D,20201028,000000,105450,106192,98251.5,103500,6.178466669755901,0
+BNBX.US,D,20201029,000000,102900,103948,101866,102750,1.0063333338365001,0
+BNBX.US,D,20201030,000000,102000,119700,99001.5,115650,26.410333346538504,0
+BNBX.US,D,20201102,000000,122700,124500,103650,105000,20.175933343421303,0
+BNBX.US,D,20201103,000000,105900,107484,101400,104550,13.0423333398545,0
+BNBX.US,D,20201104,000000,104250,111750,100500,109800,12.335733339501202,0
+BNBX.US,D,20201105,000000,108450,109864,105150,105900,5.712600002856299,0
+BNBX.US,D,20201106,000000,105900,114000,105900,107850,14.482800007241401,0
+BNBX.US,D,20201109,000000,108600,109500,99000,99300,17.0240666751787,0
+BNBX.US,D,20201110,000000,99600,101350,96150,98550,8.904266671118801,0
+BNBX.US,D,20201111,000000,99000,103050,96750,102600,5.933666669633499,0
+BNBX.US,D,20201112,000000,103950,106800,99300,103350,10.723466672028401,0
+BNBX.US,D,20201113,000000,104250,104532,100500,101400,5.193800002596901,0
+BNBX.US,D,20201116,000000,102000,109350,102000,108450,21.249400010624704,0
+BNBX.US,D,20201117,000000,108750,108750,101700,105750,13.709333340188001,0
+BNBX.US,D,20201118,000000,106500,108951,103650,105900,7.013000003506501,0
+BNBX.US,D,20201119,000000,106500,106500,103200,105600,3.1233333348950003,0
+BNBX.US,D,20201120,000000,104550,107250,102978,105750,7.584133337125401,0
+BNBX.US,D,20201123,000000,105450,105450,102750,103800,7.393600003696801,0
+BNBX.US,D,20201124,000000,104550,108450,100650,101850,19.2768000096384,0
+BNBX.US,D,20201125,000000,102150,102900,97500,100950,10.031333338349,0
+BNBX.US,D,20201127,000000,101850,108450,99000,107700,18.116600009058303,0
+BNBX.US,D,20201130,000000,108000,115500,104250,112800,70.9345333688006,0
+BNBX.US,D,20201201,000000,112050,112050,104400,107700,18.6516000093258,0
+BNBX.US,D,20201202,000000,109500,110700,104100,110400,39.5409333531038,0
+BNBX.US,D,20201203,000000,110400,110400,103950,105150,14.158800007079401,0
+BNBX.US,D,20201204,000000,104400,108900,103650,107400,33.3851333500259,0
+BNBX.US,D,20201207,000000,108750,109050,102601,103050,53.6972666935153,0
+BNBX.US,D,20201208,000000,104100,104400,100500,102000,36.150733351408704,0
+BNBX.US,D,20201209,000000,101400,104700,97800,98550,50.234666691784,0
+BNBX.US,D,20201210,000000,98550,100200,94650,96900,21.172666677253,0
+BNBX.US,D,20201211,000000,96000,98550,93150,95250,24.9990000124995,0
+BNBX.US,D,20201214,000000,95250,96300,91050,92250,14.446466673889901,0
+BNBX.US,D,20201215,000000,93000,93000,87450,87600,27.5083333470875,0
+BNBX.US,D,20201216,000000,88950,89250,85200,87750,28.0970000140485,0
+BNBX.US,D,20201217,000000,90000,96000,87450,93600,101.29513338398091,0
+BNBX.US,D,20201218,000000,77250,80700,76500,77400,63.490866698412106,0
+BNBX.US,D,20201221,000000,76500,83250,74250,82500,22.9582666781458,0
+BNBX.US,D,20201222,000000,81750,84750,79500,83400,17.8858000089429,0
+BNBX.US,D,20201223,000000,82800,83850,80700,82950,10.447266671890302,0
+BNBX.US,D,20201224,000000,83400,83400,79500,81300,6.811533336739101,0
+BNBX.US,D,20201228,000000,80250,80850,76950,77400,13.6901333401784,0
+BNBX.US,D,20201229,000000,80250,83850,76650,79050,46.832000023416,0
+BNBX.US,D,20201230,000000,78900,79650,77401.5,79350,10.172666671753001,0
+BNBX.US,D,20201231,000000,78600,79950,76200,76500,10.0534000050267,0
+BNBX.US,D,20210104,000000,78300,80550,76200,79800,12.272000006136,0
+BNBX.US,D,20210105,000000,80100,82350,78624,81600,14.444266673888801,0
+BNBX.US,D,20210106,000000,81000,85350,80100,82500,33.295533349981106,0
+BNBX.US,D,20210107,000000,85350,86100,83250,85200,10.749466672041402,0
+BNBX.US,D,20210108,000000,85650,185248,83400,174600,1469.7474674015407,0
+BNBX.US,D,20210111,000000,139350,145050,127200,132600,414.2009335404338,0
+BNBX.US,D,20210112,000000,132450,145500,125700,138750,249.12913345789792,0
+BNBX.US,D,20210113,000000,135750,140998,130500,134400,87.33946671033641,0
+BNBX.US,D,20210114,000000,136950,140595,132000,133650,87.4460667103897,0
+BNBX.US,D,20210115,000000,148800,193050,136950,165000,781.9801337243234,0
+BNBX.US,D,20210119,000000,168571,175350,154639,168000,169.02320008451164,0
+BNBX.US,D,20210120,000000,166800,169950,156000,165150,74.93300003746651,0
+BNBX.US,D,20210121,000000,150000,163200,147000,156150,76.41073337153871,0
+BNBX.US,D,20210122,000000,152400,159900,151651,156900,47.5998000237999,0
+BNBX.US,D,20210125,000000,156750,159675,142500,144750,62.448666697891,0
+BNBX.US,D,20210126,000000,148350,171300,145500,166500,145.4538667393936,0
+BNBX.US,D,20210127,000000,160500,177150,150900,163050,118.14893339240783,0
+BNBX.US,D,20210128,000000,157050,160200,145500,147750,55.92033336129351,0
+BNBX.US,D,20210129,000000,149550,172500,147000,167100,89.82086671157711,0
+BNBX.US,D,20210201,000000,171600,192450,171000,178800,125.6236667294785,0
+BNBX.US,D,20210202,000000,182250,184162,164250,166500,65.346000032673,0
+BNBX.US,D,20210203,000000,168150,174000,160500,165300,46.69226669001281,0
+BNBX.US,D,20210204,000000,165450,170625,162150,163650,34.649466683991406,0
+BNBX.US,D,20210205,000000,166500,166500,156900,162300,31.530000015765,0
+BNBX.US,D,20210208,000000,165000,167595,156600,163050,31.536600015768304,0
+BNBX.US,D,20210209,000000,161850,162000,153000,154500,51.225066692279206,0
+BNBX.US,D,20210210,000000,164100,194550,153000,183450,273.476666803405,0
+BNBX.US,D,20210211,000000,183000,204600,170100,188550,223.12906677823125,0
+BNBX.US,D,20210212,000000,163500,187050,159000,178050,99.14620004957311,0
+BNBX.US,D,20210216,000000,179250,179850,165900,165900,41.59773335413221,0
+BNBX.US,D,20210217,000000,165150,175350,165000,168450,44.456666688895005,0
+BNBX.US,D,20210218,000000,165450,168150,158850,161250,36.20560001810281,0
+BNBX.US,D,20210219,000000,165150,170061,162874,167100,26.060600013030303,0
+BNBX.US,D,20210222,000000,161850,165600,146250,146400,42.092533354379604,0
+BNBX.US,D,20210223,000000,145500,145650,119400,139500,55.49580002774791,0
+BNBX.US,D,20210224,000000,140700,147300,136875,138900,25.530133346098406,0
+BNBX.US,D,20210225,000000,137850,153900,135300,145350,86.96740004348372,0
+BNBX.US,D,20210226,000000,140550,144750,132900,134250,32.7869333497268,0
+BNBX.US,D,20210301,000000,135300,136950,128250,129900,16.843600008421802,0
+BNBX.US,D,20210302,000000,131700,136948,126300,127350,62.508133364587415,0
+BNBX.US,D,20210303,000000,136500,136500,127024,131700,35.05366668419351,0
+BNBX.US,D,20210304,000000,130950,130950,102750,114600,58.16980002908491,0
+BNBX.US,D,20210305,000000,116850,119248,103200,118950,19.7402000098701,0
+BNBX.US,D,20210308,000000,121204,127500,117150,117300,14.132066673732702,0
+BNBX.US,D,20210309,000000,120052,128250,117900,128100,38.016666685675,0
+BNBX.US,D,20210310,000000,131100,131100,125400,130500,10.9618666721476,0
+BNBX.US,D,20210311,000000,134250,140250,131250,136800,20.866066677099703,0
+BNBX.US,D,20210312,000000,134850,139200,130050,138900,14.595533340631102,0
+BNBX.US,D,20210315,000000,139200,139200,132150,134550,19.1848000095924,0
+BNBX.US,D,20210316,000000,133800,134400,124800,125250,14.027733340347202,0
+BNBX.US,D,20210317,000000,124650,132000,122250,128850,7.883600003941801,0
+BNBX.US,D,20210318,000000,128700,131850,124650,124650,10.357933338512302,0
+BNBX.US,D,20210319,000000,124650,133500,124650,131550,8.026733337346702,0
+BNBX.US,D,20210322,000000,131550,132750,128850,129450,5.7540666695437,0
+BNBX.US,D,20210323,000000,129300,130785,120000,120000,6.324866669829102,0
+BNBX.US,D,20210324,000000,121500,124650,114240,115200,8.219266670776301,0
+BNBX.US,D,20210325,000000,112800,120006,108901,119700,21.6184666774759,0
+BNBX.US,D,20210326,000000,120300,121200,113850,116700,7.15333333691,0
+BNBX.US,D,20210329,000000,115800,118350,105000,106200,12.305600006152803,0
+BNBX.US,D,20210330,000000,107100,109650,105151,106500,7.559466670446401,0
+BNBX.US,D,20210331,000000,106950,109200,105000,107850,6.408400003204201,0
+BNBX.US,D,20210401,000000,108000,114000,106050,114000,12.6983333396825,0
+BNBX.US,D,20210405,000000,110400,113250,103500,110850,33.976666683655004,0
+BNBX.US,D,20210406,000000,109350,110550,105951,109050,9.3274666713304,0
+BNBX.US,D,20210407,000000,122250,149400,118500,123450,621.5929336441299,0
+BNBX.US,D,20210408,000000,117600,123750,109800,111000,47.04593335685631,0
+BNBX.US,D,20210409,000000,108750,110550,106200,106500,11.298400005649203,0
+BNBX.US,D,20210412,000000,106050,117150,98250,99450,141.68226673750783,0
+BNBX.US,D,20210413,000000,99600,103950,96295.5,103350,19.344466676338904,0
+BNBX.US,D,20210414,000000,103200,104100,98100,99150,13.690533340178602,0
+BNBX.US,D,20210415,000000,100050,101700,95100,97800,11.122133338894402,0
+BNBX.US,D,20210416,000000,96600,97350,93300,94500,8.2327333374497,0
+BNBX.US,D,20210419,000000,93300,96000,88470,88800,15.599600007799802,0
+BNBX.US,D,20210420,000000,89550,91498.5,87750,89850,6.3014000031507,0
+BNBX.US,D,20210421,000000,92550,98700,90006,98700,18.1076000090538,0
+BNBX.US,D,20210422,000000,96900,101100,96265.5,98850,8.0114000040057,0
+BNBX.US,D,20210423,000000,98850,103567,97021.5,101400,6.4337333365502,0
+BNBX.US,D,20210426,000000,101400,104400,100800,103350,6.765000003382501,0
+BNBX.US,D,20210427,000000,104700,105000,100500,103050,4.122133335394401,0
+BNBX.US,D,20210428,000000,103350,104700,100950,104700,4.3426000021713005,0
+BNBX.US,D,20210429,000000,105000,106350,100951,104100,3.59333333513,0
+BNBX.US,D,20210430,000000,102450,105300,101625,103050,4.397866668865601,0
+BNBX.US,D,20210503,000000,103200,103800,93750,94200,11.333066672333203,0
+BNBX.US,D,20210504,000000,91950,93450,88350,90450,9.947266671640302,0
+BNBX.US,D,20210505,000000,97950,101625,91125,93000,29.114466681223902,0
+BNBX.US,D,20210506,000000,95400,95400,85500,88350,20.9972666771653,0
+BNBX.US,D,20210507,000000,88800,90570,86850,87750,3.0134666681734,0
+BNBX.US,D,20210510,000000,89100,91350,86400,87150,5.772733336219701,0
+BNBX.US,D,20210511,000000,84150,115800,84000,100050,897.392467115363,0
+BNBX.US,D,20210512,000000,97500,112500,90000,94500,124.4144000622072,0
+BNBX.US,D,20210513,000000,94500,96448.5,88800,88950,20.204733343435702,0
+BNBX.US,D,20210514,000000,88650,94500,85650,92700,21.254533343960603,0
+BNBX.US,D,20210517,000000,91950,95550,91425,95250,9.4841333380754,0
+BNBX.US,D,20210518,000000,94500,98100,92700,93300,25.473133346069904,0
+BNBX.US,D,20210519,000000,92250,92250,88645.5,89700,10.7216000053608,0
+BNBX.US,D,20210520,000000,89100,93000,88575,90900,5.270533335968601,0
+BNBX.US,D,20210521,000000,90000,91050,88050,90150,8.452733337559701,0
+BNBX.US,D,20210524,000000,89250,89250,85650,86250,9.3394000046697,0
+BNBX.US,D,20210525,000000,85500,87300,84750,86850,7.175800003587901,0
+BNBX.US,D,20210526,000000,89700,93448.5,86854.5,90600,39.253733352960204,0
+BNBX.US,D,20210527,000000,89850,91500,89100,90000,8.920466671126901,0
+BNBX.US,D,20210528,000000,89550,90000,86700,86850,8.6758000043379,0
+BNBX.US,D,20210601,000000,87000,88500,85650,86700,7.252933336959801,0
+BNBX.US,D,20210602,000000,87000,89700,86400,89100,10.6570666719952,0
+BNBX.US,D,20210603,000000,87150,90450,85089,88050,12.697066673015202,0
+BNBX.US,D,20210604,000000,88200,88500,86551.5,87000,5.2469333359568004,0
+BNBX.US,D,20210607,000000,90000,94200,87300,94050,47.1991333569329,0
+BNBX.US,D,20210608,000000,94050,95700,89550,95700,10.9080666721207,0
+BNBX.US,D,20210609,000000,95550,97050,93150,96600,9.790600004895301,0
+BNBX.US,D,20210610,000000,96750,99750,94125,98850,6.781133336723901,0
+BNBX.US,D,20210611,000000,98700,100200,96301.5,100200,5.6529333361597995,0
+BNBX.US,D,20210614,000000,99900,101850,98290.5,101100,6.8364000034182,0
+BNBX.US,D,20210615,000000,101700,102000,97950,99900,3.9794000019897005,0
+BNBX.US,D,20210616,000000,100200,101850,98550,101850,4.0794000020397005,0
+BNBX.US,D,20210617,000000,99000,101250,97651.5,99600,5.562800002781401,0
+BNBX.US,D,20210618,000000,99450,101100,97800,100950,5.605066669469201,0
+BNBX.US,D,20210621,000000,100500,102000,97650,102000,4.165133335415901,0
+BNBX.US,D,20210622,000000,100950,101769,98850,101400,3.6638666684986005,0
+BNBX.US,D,20210623,000000,101100,102441,99514.5,102300,2.4764000012382006,0
+BNBX.US,D,20210624,000000,102450,104250,99900,103800,13.690466673511901,0
+BNBX.US,D,20210625,000000,105000,112500,103575,105150,18.620866675977105,0
+BNBX.US,D,20210628,000000,105000,107850,102601,106350,4.7252000023626,0
+BNBX.US,D,20210629,000000,106050,106050,98550,98850,7.857466670595401,0
+BNBX.US,D,20210630,000000,97350,103800,96300,101850,4.9052666691193005,0
+BNBX.US,D,20210701,000000,100650,102300,96000,96450,4.876666669105001,0
+BNBX.US,D,20210702,000000,96600,97050,93750,95400,2.6644666679989006,0
+BNBX.US,D,20210706,000000,94350,94800,91500,91500,3.1847333349257005,0
+BNBX.US,D,20210707,000000,92400,93150,90150,90750,3.6211333351439006,0
+BNBX.US,D,20210708,000000,89100,90300,84300,85500,9.8930000049465,0
+BNBX.US,D,20210709,000000,85350,88800,85350,87450,2.9964666681648997,0
+BNBX.US,D,20210712,000000,87450,89400,86550,89100,2.2851333344759,0
+BNBX.US,D,20210713,000000,87900,90750,85650,85800,3.7687333352177004,0
+BNBX.US,D,20210714,000000,86100,87900,81547.5,81600,8.4172000042086,0
+BNBX.US,D,20210715,000000,82350,83250,81000,82050,2.1078666677206,0
+BNBX.US,D,20210716,000000,81600,82500,79200,79650,4.589800002294901,0
+BNBX.US,D,20210719,000000,77550,81900,76500,78900,6.4926666699130005,0
+BNBX.US,D,20210720,000000,79950,79950,76650,77700,4.3234000021617,0
+BNBX.US,D,20210721,000000,77700,82500,77700,82350,9.5063333380865,0
+BNBX.US,D,20210722,000000,81750,121500,81750,97200,1030.7712671820525,0
+BNBX.US,D,20210723,000000,88050,91950,84000,84000,84.6036000423018,0
+BNBX.US,D,20210726,000000,84150,88984.5,76500,76800,24.655800012327905,0
+BNBX.US,D,20210727,000000,76050,80250,75300,79350,16.809533341738103,0
+BNBX.US,D,20210728,000000,78750,84300,76719,79050,23.548666678441002,0
+BNBX.US,D,20210729,000000,78900,82500,76650,77550,15.696200007848104,0
+BNBX.US,D,20210730,000000,77550,84300,76950,80700,18.0427333423547,0
+BNBX.US,D,20210802,000000,79950,81910.5,78000,81450,8.934666671134002,0
+BNBX.US,D,20210803,000000,80700,118200,78000,102150,1759.735134213201,0
+BNBX.US,D,20210804,000000,94500,98550,86401.5,96900,95.13940004756971,0
+BNBX.US,D,20210805,000000,96150,103500,96000,98400,39.3442000196721,0
+BNBX.US,D,20210806,000000,96900,104550,94951.5,102000,31.944466682638904,0
+BNBX.US,D,20210809,000000,102300,103200,99000,101700,13.373133340019901,0
+BNBX.US,D,20210810,000000,101700,101700,94500,95250,12.972466673152901,0
+BNBX.US,D,20210811,000000,95250,99450,92250,98700,15.4798000077399,0
+BNBX.US,D,20210812,000000,97500,98550,92550,93000,22.4483333445575,0
+BNBX.US,D,20210813,000000,91800,101698,88350,90150,78.45340003922671,0
+BNBX.US,D,20210816,000000,88650,91185,82200,90600,24.074666678704002,0
+BNBX.US,D,20210817,000000,88350,90300,87300,88650,7.959266670646301,0
+BNBX.US,D,20210818,000000,88500,90000,86400,87150,4.100666668717,0
+BNBX.US,D,20210819,000000,86850,86850,83550,84000,4.772600002386301,0
+BNBX.US,D,20210820,000000,85650,88350,84018,85200,9.260466671296902,0
+BNBX.US,D,20210823,000000,86700,87450,84150,85950,7.516733337091701,0
+BNBX.US,D,20210824,000000,86700,89250,84450,88200,5.462866669398101,0
+BNBX.US,D,20210825,000000,89100,89700,86250,87750,7.6022666704678015,0
+BNBX.US,D,20210826,000000,88350,90900,86850,88800,13.739133340202901,0
+BNBX.US,D,20210827,000000,89850,90900,87300,87300,4.6790000023395,0
+BNBX.US,D,20210830,000000,88350,92700,85051.5,90300,19.501866676417603,0
+BNBX.US,D,20210831,000000,90150,91950,85875,87900,14.5771333406219,0
+BNBX.US,D,20210901,000000,88050,89850,86700,88050,6.242533336454602,0
+BNBX.US,D,20210902,000000,88950,93900,88350,92850,50.0399333583533,0
+BNBX.US,D,20210903,000000,90657,91950,86250,89700,17.891200008945603,0
+BNBX.US,D,20210907,000000,88650,90000,87450,89100,5.481400002740701,0
+BNBX.US,D,20210908,000000,88200,88200,85650,87300,10.596000005298,0
+BNBX.US,D,20210909,000000,86250,88200,86250,87150,3.630800001815401,0
+BNBX.US,D,20210910,000000,87300,88200,85200,87150,6.833066670083201,0
+BNBX.US,D,20210913,000000,86850,87600,83850,85650,5.5886000027942995,0
+BNBX.US,D,20210914,000000,85950,87045,81000,82500,10.310000005155,0
+BNBX.US,D,20210915,000000,81750,84070.5,78000,78900,10.283066671808202,0
+BNBX.US,D,20210916,000000,79200,81450,75450,78300,16.849466675091403,0
+BNBX.US,D,20210917,000000,78600,82200,76800,81750,6.2571333364619015,0
+BNBX.US,D,20210920,000000,79200,81000,77850,79500,4.220133335443401,0
+BNBX.US,D,20210921,000000,79350,83100,79050,80400,6.1810666697572,0
+BNBX.US,D,20210922,000000,80850,82050,79420.5,81300,4.079200002039601,0
+BNBX.US,D,20210923,000000,81150,83400,81000,83250,4.2276000021138005,0
+BNBX.US,D,20210924,000000,82500,82500,80250,81000,3.7819333352243003,0
+BNBX.US,D,20210927,000000,81300,89850,81000,84750,31.892400015946205,0
+BNBX.US,D,20210928,000000,83400,84000,80850,81150,3.7567333352117007,0
+BNBX.US,D,20210929,000000,81300,82950,79351.5,80550,8.1014666707174,0
+BNBX.US,D,20210930,000000,81150,81828,80100,80850,3.9132666686233004,0
+BNBX.US,D,20211001,000000,81150,81750,78900,79050,1.5561333341114,0
+BNBX.US,D,20211004,000000,79050,80700,76950,76950,6.5470666699402,0
+BNBX.US,D,20211005,000000,76950,79050,76500,77700,4.951666669142501,0
+BNBX.US,D,20211006,000000,77700,78418.5,73650,73800,9.278333337972501,0
+BNBX.US,D,20211007,000000,74700,75511.5,73650,73650,4.3661333355164,0
+BNBX.US,D,20211008,000000,73819.5,74998.5,69750,70200,8.3936000041968,0
+BNBX.US,D,20211011,000000,70050,72000,70050,71250,2.2792000011396003,0
+BNBX.US,D,20211012,000000,71850,87300,70050,85800,145.43060007271532,0
+BNBX.US,D,20211013,000000,84150,85407,79950,83850,19.6024000098012,0
+BNBX.US,D,20211014,000000,84000,85500,82800,85500,6.728266670030801,0
+BNBX.US,D,20211015,000000,85650,86809.5,82800,85500,6.5422666699378,0
+BNBX.US,D,20211018,000000,86212.5,86212.5,82801.5,84750,4.4911333355789,0
+BNBX.US,D,20211019,000000,84300,89100,83400,86850,27.215733346941203,0
+BNBX.US,D,20211020,000000,87900,88948.5,84600,85500,5.777866669555601,0
+BNBX.US,D,20211021,000000,85500,87880.5,84258,85950,2.9746666681539997,0
+BNBX.US,D,20211022,000000,85500,85800,82651.5,83550,4.8545333357606,0
+BNBX.US,D,20211025,000000,83250,86850,82500,85650,9.284266671308801,0
+BNBX.US,D,20211026,000000,86250,86250,82500,83250,2.9534666681434,0
+BNBX.US,D,20211027,000000,84150,84300,82650,83250,2.7396666680365,0
+BNBX.US,D,20211028,000000,82800,84000,82500,82500,2.9668000014834,0
+BNBX.US,D,20211029,000000,83100,83850,80250,80700,5.686066669509701,0
+BNBX.US,D,20211101,000000,81000,85500,81000,83700,4.9959333358313005,0
+BNBX.US,D,20211102,000000,84000,84750,82500,84000,2.3485333345076,0
+BNBX.US,D,20211103,000000,83850,84000,81750,82050,2.662666667998,0
+BNBX.US,D,20211104,000000,82050,87150,81793.5,85800,5.5290666694312005,0
+BNBX.US,D,20211105,000000,96750,102450,81450,86250,1177.8297339222481,0
+BNBX.US,D,20211108,000000,82950,83869.5,79350,81600,32.732266683032805,0
+BNBX.US,D,20211109,000000,80400,82050,79200,80850,11.778600005889302,0
+BNBX.US,D,20211110,000000,80400,80550,76200,76500,15.9351333413009,0
+BNBX.US,D,20211111,000000,76500,78600,76350,77250,5.3865333360266,0
+BNBX.US,D,20211112,000000,77400,79054.5,76500,77700,4.911933335789301,0
+BNBX.US,D,20211115,000000,77250,83548.5,76978.5,79350,35.080800017540405,0
+BNBX.US,D,20211116,000000,79050,79050,76500,78000,7.193733336930201,0
+BNBX.US,D,20211117,000000,78000,78336,75750,76650,7.367466670350401,0
+BNBX.US,D,20211118,000000,76650,77848.5,73500,74700,11.894533339280601,0
+BNBX.US,D,20211119,000000,75150,76800,74400,74850,5.338200002669101,0
+BNBX.US,D,20211122,000000,74850,75000,70978.5,71700,10.314133338490402,0
+BNBX.US,D,20211123,000000,73200,73350,71220,73050,6.3952666698643,0
+BNBX.US,D,20211124,000000,72150,73500,70500,73050,4.941266669137301,0
+BNBX.US,D,20211126,000000,75000,79500,73200,79500,22.3704000111852,0
+BNBX.US,D,20211129,000000,94950,95700,82500,90900,682.2370003411186,0
+BNBX.US,D,20211130,000000,90000,90750,83250,86700,75.1182000375591,0
+BNBX.US,D,20211201,000000,85800,85800,74550,81600,57.2470000286235,0
+BNBX.US,D,20211202,000000,80850,82800,75300,81000,21.3261333439964,0
+BNBX.US,D,20211203,000000,80250,80250,75450,78450,18.021466675677402,0
+BNBX.US,D,20211206,000000,77250,78600,74250,76050,12.051066672692201,0
+BNBX.US,D,20211207,000000,77550,78750,76200,77550,8.754200004377102,0
+BNBX.US,D,20211208,000000,77550,80700,76800,79500,11.934666672634002,0
+BNBX.US,D,20211209,000000,79950,79950,75000,76200,260.20033346343354,0
+BNBX.US,D,20211210,000000,76950,78916.5,71250,73500,70.58360003529181,0
+BNBX.US,D,20211213,000000,72798,73494,67800,71850,17.782600008891304,0
+BNBX.US,D,20211214,000000,70950,78600,69600,78450,21.7618000108809,0
+BNBX.US,D,20211215,000000,75000,78750,71619,78300,8.443600004221802,0
+BNBX.US,D,20211216,000000,77100,77700,73950,75300,6.5616666699475,0
+BNBX.US,D,20211217,000000,74700,75750,72301.5,75450,14.892400007446202,0
+BNBX.US,D,20211220,000000,74100,77250,73134,75000,9.266866671300102,0
+BNBX.US,D,20211221,000000,75000,76500,72150,73800,11.034933338850802,0
+BNBX.US,D,20211222,000000,73500,74700,72600,72750,5.4966000027483,0
+BNBX.US,D,20211223,000000,72900,73500,70650,71400,10.801666672067501,0
+BNBX.US,D,20211227,000000,72000,72000,67950,68700,11.0576666721955,0
+BNBX.US,D,20211228,000000,68400,69300,63750,63900,18.616600009308303,0
+BNBX.US,D,20211229,000000,63750,64200,61650,63300,8.5616000042808,0
+BNBX.US,D,20211230,000000,61500,66000,61500,62700,9.260466671296902,0
+BNBX.US,D,20211231,000000,62550,63750,60300,60300,11.300666672317,0
+BNBX.US,D,20220103,000000,60900,66750,60450,66300,7.997933337332301,0
+BNBX.US,D,20220104,000000,65850,66450,61050,66150,22.700866678017103,0
+BNBX.US,D,20220105,000000,66000,66000,60450,61200,10.4663333385665,0
+BNBX.US,D,20220106,000000,61200,62550,58500,62100,6.140333336403501,0
+BNBX.US,D,20220107,000000,62100,62100,60165,62100,1.835333334251,0
+BNBX.US,D,20220110,000000,60750,63900,60450,63900,4.1422666687378005,0
+BNBX.US,D,20220111,000000,63300,64650,61776,64050,5.807466669570401,0
+BNBX.US,D,20220112,000000,63600,65106,62700,64200,2.2908000011454,0
+BNBX.US,D,20220113,000000,64200,64200,60750,61050,3.8887333352777005,0
+BNBX.US,D,20220114,000000,60450,60844.5,59100,60600,1.8805333342736001,0
+BNBX.US,D,20220118,000000,60450,61650,58800,60750,3.9466666686400003,0
+BNBX.US,D,20220119,000000,60750,61842,58800,59250,3.1842666682588003,0
+BNBX.US,D,20220120,000000,60000,61498.5,57900,58650,4.9766666691550006,0
+BNBX.US,D,20220121,000000,58650,63750,54000,55500,37.07413335187041,0
+BNBX.US,D,20220124,000000,54000,54300,47550,50400,15.380666674357,0
+BNBX.US,D,20220125,000000,49500,52650,49500,52500,2.7844000013922003,0
+BNBX.US,D,20220126,000000,53400,53893.5,50700,52350,3.6945333351806005,0
+BNBX.US,D,20220127,000000,52950,53400,49800,51000,4.6082000023041,0
+BNBX.US,D,20220128,000000,50400,53250,46803,48000,17.9342666756338,0
+BNBX.US,D,20220131,000000,47700,50550,47055,49500,2.4119333345393,0
+BNBX.US,D,20220201,000000,49650,52353,48450,50550,3.5341333351004005,0
+BNBX.US,D,20220202,000000,51300,51600,49650,50550,1.5263333340965,0
+BNBX.US,D,20220203,000000,50550,51436.5,48184.5,50341.5,1.4820000007410001,0
+BNBX.US,D,20220204,000000,51750,51825,50263.5,51750,2.4245333345456004,0
+BNBX.US,D,20220207,000000,52200,52200,48600,50700,2.890666668112,0
+BNBX.US,D,20220208,000000,51150,51150,48601.5,50400,1.0192666671763002,0
+BNBX.US,D,20220209,000000,51150,51750,49500,51000,4.564000002282,0
+BNBX.US,D,20220210,000000,51150,51300,46650,46650,11.2658666722996,0
+BNBX.US,D,20220211,000000,42450,42600,38250,39600,22.9299333447983,0
+BNBX.US,D,20220214,000000,39600,39735,38550,39600,3.1440666682387,0
+BNBX.US,D,20220215,000000,39150,41250,38854.5,41100,4.469533335568101,0
+BNBX.US,D,20220216,000000,41100,44850,39901.5,44700,7.548000003774,0
+BNBX.US,D,20220217,000000,44250,45150,42600,42900,3.1732666682533,0
+BNBX.US,D,20220218,000000,42750,43500,41400,42600,1.3020000006510002,0
+BNBX.US,D,20220222,000000,40350,40950,38250,40050,4.2252000021126,0
+BNBX.US,D,20220223,000000,39600,40798.5,37800,37800,2.672000001336,0
+BNBX.US,D,20220224,000000,36000,38550,34500,38100,5.4808000027404,0
+BNBX.US,D,20220225,000000,39000,40050,36481.5,39150,3.4030666683682007,0
+BNBX.US,D,20220228,000000,38850,39300,37500,38400,2.0188000010094003,0
+BNBX.US,D,20220301,000000,38850,39150,36826.5,36900,2.1008666677171,0
+BNBX.US,D,20220302,000000,37050,38124,34950,35100,3.3191333349929004,0
+BNBX.US,D,20220303,000000,34800,37125,33750,34350,13.609533340138102,0
+BNBX.US,D,20220304,000000,34350,34800,33177,34350,3.9282666686308008,0
+BNBX.US,D,20220307,000000,34050,34800,30300,32550,10.7048666720191,0
+BNBX.US,D,20220308,000000,31950,34200,31858.5,33000,7.8956666706145,0
+BNBX.US,D,20220309,000000,33300,38850,32550,35250,53.0618666931976,0
+BNBX.US,D,20220310,000000,34200,35100,31800,32700,7.425600003712801,0
+BNBX.US,D,20220311,000000,32700,33900,32100,32550,5.689000002844501,0
+BNBX.US,D,20220314,000000,32400,33148.5,30750,30750,5.0534666691934005,0
+BNBX.US,D,20220315,000000,30300,32578.5,30300,31200,3.423466668378401,0
+BNBX.US,D,20220316,000000,32100,32250,31200,31350,1.5550000007775,0
+BNBX.US,D,20220317,000000,31350,32100,30750,31350,2.5380000012690003,0
+BNBX.US,D,20220318,000000,31500,32850,31500,32700,1.692666667513,0
+BNBX.US,D,20220321,000000,32850,32850,31597.5,32100,3.636000001818,0
+BNBX.US,D,20220322,000000,32550,33750,31663.5,33150,8.670400004335201,0
+BNBX.US,D,20220323,000000,33750,34200,32250,32700,3.6112000018056007,0
+BNBX.US,D,20220324,000000,33600,35850,32625,35250,12.159800006079902,0
+BNBX.US,D,20220325,000000,35700,35850,33450,34650,5.201133335933901,0
+BNBX.US,D,20220328,000000,34350,34650,31812,33120,3.6748666685041003,0
+BNBX.US,D,20220329,000000,33150,33300,31500,32550,3.5232666684283003,0
+BNBX.US,D,20220330,000000,33000,33300,32100,32100,0.9028666671181003,0
+BNBX.US,D,20220331,000000,32163,32250,31566,32100,1.6002000008001003,0
+BNBX.US,D,20220401,000000,32250,32550,31500,31500,1.450000000725,0
+BNBX.US,D,20220404,000000,32100,33450,31650,31800,4.1414000020707,0
+BNBX.US,D,20220405,000000,31500,32400,30750,30900,3.0607333348637003,0
+BNBX.US,D,20220406,000000,30900,32400,28950,29700,5.4756666694045,0
+BNBX.US,D,20220407,000000,29700,30600,29100,30000,1.272666667303,0
+BNBX.US,D,20220408,000000,29550,29998.5,28800,28800,2.3216000011608005,0
+BNBX.US,D,20220411,000000,28800,30805.5,28200,29550,7.467533337067102,0
+BNBX.US,D,20220412,000000,28777.5,30300,28500,28651.5,2.1782000010891003,0
+BNBX.US,D,20220413,000000,29700,30150,28650,29850,4.09333333538,0
+BNBX.US,D,20220414,000000,29730,30150,28650,28650,2.4418000012209,0
+BNBX.US,D,20220418,000000,29100,29700,28500,29400,2.6185333346426005,0
+BNBX.US,D,20220419,000000,28950,29700,28500,28650,2.0849333343758003,0
+BNBX.US,D,20220420,000000,29250,29251.5,27750,28114.5,3.8368666685851003,0
+BNBX.US,D,20220421,000000,28650,28650,27675,27750,2.9264666681299,0
+BNBX.US,D,20220422,000000,27750,28039.5,27055.5,27300,0.9182000004591001,0
+BNBX.US,D,20220425,000000,27000,27900,27000,27375,1.8810000009405001,0
+BNBX.US,D,20220426,000000,27000,27451.5,26250,26700,2.2315333344491,0
+BNBX.US,D,20220427,000000,26700,26775,25350,25950,4.9282666691308,0
+BNBX.US,D,20220428,000000,27750,27750,23550,24150,2.7224000013612004,0
+BNBX.US,D,20220429,000000,23550,24600,23550,24000,1.7232666675283002,0
+BNBX.US,D,20220502,000000,23250,23850,22650,23100,4.1330666687332,0
+BNBX.US,D,20220503,000000,22650,23850,22200,22950,4.7336000023668,0
+BNBX.US,D,20220504,000000,23400,23619,22350,23250,1.3824666673579002,0
+BNBX.US,D,20220505,000000,23250,23250,22350,22800,2.1585333344126,0
+BNBX.US,D,20220506,000000,23100,23646,21750,21900,1.2466000006233002,0
+BNBX.US,D,20220509,000000,21600,23250,19720.5,20250,3.1932666682633006,0
+BNBX.US,D,20220510,000000,20850,20850,18900,19350,2.928666668131,0
+BNBX.US,D,20220511,000000,19500,19500,17268,17700,2.6257333346462004,0
+BNBX.US,D,20220512,000000,16227,18975,16227,18600,2.2035333344351002,0
+BNBX.US,D,20220513,000000,21750,21750,19605,21000,1.1556666672445002,0
+BNBX.US,D,20220516,000000,21600,21750,20100,21300,1.9569333343118003,0
+BNBX.US,D,20220517,000000,22500,22500,20700,21000,1.1917333339292002,0
+BNBX.US,D,20220518,000000,19801.5,21000,19500,19500,2.6040666679687003,0
+BNBX.US,D,20220519,000000,22050,22050,19519.5,20850,2.984733334825701,0
+BNBX.US,D,20220520,000000,20550,20850,18450,19050,2.1951333344309005,0
+BNBX.US,D,20220523,000000,19200,20250,18300,18450,2.7866666680600005,0
+BNBX.US,D,20220524,000000,18600,19950,17100,17550,4.683333335675,0
+BNBX.US,D,20220525,000000,18450,18900,17550,18000,1.5360666674347,0
+BNBX.US,D,20220526,000000,18300,18600,17551.5,17700,1.7497333342082004,0
+BNBX.US,D,20220527,000000,18621,18705,17850,18450,1.4448000007224002,0
+BNBX.US,D,20220531,000000,22650,22650,17250,19350,15.783933341225302,0
+BNBX.US,D,20220601,000000,20400,21000,18750,19350,4.2398000021199005,0
+BNBX.US,D,20220602,000000,20400,20400,18300,19350,0.7768666670551001,0
+BNBX.US,D,20220603,000000,18900,19348.5,17550,18450,2.0828000010414005,0
+BNBX.US,D,20220606,000000,18600,20550,17100,18300,16.8274000084137,0
+BNBX.US,D,20220607,000000,18594,19200,16500,16500,6.811533336739101,0
+BNBX.US,D,20220608,000000,17100,17100,16050,16500,6.007866669670601,0
+BNBX.US,D,20220609,000000,17250,17250,15900,17250,2.4239333345453002,0
+BNBX.US,D,20220610,000000,15900,16950,15750,16200,2.7584666680459002,0
+BNBX.US,D,20220613,000000,16200,16275,14701.5,14932.5,3.1524666682429,0
+BNBX.US,D,20220614,000000,15000,15300,13981.5,15000,3.6389333351528004,0
+BNBX.US,D,20220615,000000,14550,15300,14550,15000,2.3528666678431,0
+BNBX.US,D,20220616,000000,16050,16050,14355,14850,2.8538000014269,0
+BNBX.US,D,20220617,000000,15750,16200,14850,14856,6.206400003103201,0
+BNBX.US,D,20220621,000000,15600,16650,15000,15300,7.137133336901901,0
+BNBX.US,D,20220622,000000,16350,16350,14250,14865,7.1737333369202005,0
+BNBX.US,D,20220623,000000,15693,15693,14130,14400,4.360133335513401,0
+BNBX.US,D,20220624,000000,14160,15000,13350,13612.5,6.200533336433601,0
+BNBX.US,D,20220627,000000,13950,14121,12985.5,13002,5.267133335966901,0
+BNBX.US,D,20220628,000000,13678.5,13678.5,11248.5,11652,16.663933341665302,0
+BNBX.US,D,20220629,000000,11550,13387.5,10350,11160,33.229400016614704,0
+BNBX.US,D,20220630,000000,11209.5,11209.5,10312.5,11083.5,6.662933336664802,0
+BNBX.US,D,20220701,000000,11145,11386.5,10020,10620,91.79113337922891,0
+BNBX.US,D,20220705,000000,10350,12525,10350,12282,85.339333376003,0
+BNBX.US,D,20220706,000000,12300,12300,11427,11700,24.479733345573198,0
+BNBX.US,D,20220707,000000,11946,12075,10957.5,11664,16.521933341594302,0
+BNBX.US,D,20220708,000000,11421,11950.5,11131.5,11775,7.4254000037127,0
+BNBX.US,D,20220711,000000,11895,11895,10815,10950,5.737933336202301,0
+BNBX.US,D,20220712,000000,10950,11700,10950,11685,9.831600004915801,0
+BNBX.US,D,20220713,000000,11550,12600,11251.5,12150,15.076200007538102,0
+BNBX.US,D,20220714,000000,12180,13800,12000,13638,23.783733345225198,0
+BNBX.US,D,20220715,000000,13650,13650,13005,13425,5.3235333359951005,0
+BNBX.US,D,20220718,000000,13500,13500,11700,12270,5.028000002514,0
+BNBX.US,D,20220719,000000,12750,12750,11271,11458.5,9.1680666712507,0
+BNBX.US,D,20220720,000000,11700,11700,10510.5,10902,10.458666671896,0
+BNBX.US,D,20220721,000000,10950,10950,10020,10350,14.385733340526203,0
+BNBX.US,D,20220722,000000,10828.5,12000,9364.5,11400,52.55260002627631,0
+BNBX.US,D,20220725,000000,11550,11550,10069.5,10231.5,19.367333343017,0
+BNBX.US,D,20220726,000000,10350,10879.5,10050,10350,8.765266671049302,0
+BNBX.US,D,20220727,000000,10500,10827,10200,10488,3.9622666686478003,0
+BNBX.US,D,20220728,000000,10350,10608,10275,10486.5,6.088533336377601,0
+BNBX.US,D,20220729,000000,10500,10798.5,10050,10644,2.3428000011714003,0
+BNBX.US,D,20220801,000000,10350,10725,9900,10215,8.7326000043663,0
+BNBX.US,D,20220802,000000,19950,65250,19500,42000,7811.076337238872,0
+BNBX.US,D,20220803,000000,83250,86400,53850,61500,7258.355403629179,0
+BNBX.US,D,20220804,000000,66450,110250,55050,86100,6833.114336749891,0
+BNBX.US,D,20220805,000000,79650,105750,78600,87450,2780.4282680568813,0
+BNBX.US,D,20220808,000000,89550,92700,68250,73050,730.4408003652204,0
+BNBX.US,D,20220809,000000,78300,88350,73500,74550,1488.9630007444816,0
+BNBX.US,D,20220810,000000,73200,79350,64950,69150,468.60746690097045,0
+BNBX.US,D,20220811,000000,68850,73500,64950,67800,182.37773342452223,0
+BNBX.US,D,20220812,000000,64500,65250,52500,55500,268.48053346757365,0
+BNBX.US,D,20220815,000000,53250,54150,48150,51450,117.58973339212821,0
+BNBX.US,D,20220816,000000,49800,60750,49800,49950,199.18546676625942,0
+BNBX.US,D,20220817,000000,49950,55650,45750,55650,205.65386676949362,0
+BNBX.US,D,20220818,000000,54600,55950,49950,54000,130.5487333986077,0
+BNBX.US,D,20220819,000000,50250,69450,49216.5,61650,1257.7112006288557,0
+BNBX.US,D,20220822,000000,57900,60300,53250,55650,138.8981334027824,0
+BNBX.US,D,20220823,000000,54750,55825.5,50700,51150,69.5943333681305,0
+BNBX.US,D,20220824,000000,51300,55200,50850,52950,67.2612000336306,0
+BNBX.US,D,20220825,000000,53400,54300,50400,52800,49.5780666914557,0
+BNBX.US,D,20220826,000000,51450,52624.5,46650,47550,58.2525333624596,0
+BNBX.US,D,20220829,000000,45150,46500,43350,43650,68.23560003411781,0
+BNBX.US,D,20220830,000000,43500,43755,37500,39750,49.874866691604105,0
+BNBX.US,D,20220831,000000,41250,49500,40500,46800,124.8357333957512,0
+BNBX.US,D,20220901,000000,43950,45450,41325,41700,36.701733351684204,0
+BNBX.US,D,20220902,000000,42600,42945,40050,41550,22.920466678126907,0
+BNBX.US,D,20220906,000000,45450,49500,42300,44550,648.3104003241552,0
+BNBX.US,D,20220907,000000,41550,42300,39900,42300,70.1192000350596,0
+BNBX.US,D,20220908,000000,40950,42750,39469.5,41700,49.149533357908105,0
+BNBX.US,D,20220909,000000,41700,44158.5,40350,42900,27.759533347213104,0
+BNBX.US,D,20220912,000000,41700,43200,41700,43050,23.1592666782463,0
+BNBX.US,D,20220913,000000,40650,41523,38250,39000,41.14046668723691,0
+BNBX.US,D,20220914,000000,38250,39600,37072.5,38700,24.75333334571,0
+BNBX.US,D,20220915,000000,38250,38698.5,36450,36750,33.1525333499096,0
+BNBX.US,D,20220916,000000,35550,35850,33750,33900,34.8276000174138,0
+BNBX.US,D,20220919,000000,33600,33600,26925,27375,66.80633336673651,0
+BNBX.US,D,20220920,000000,26550,29400,25650,27225,25.426000012713,0
+BNBX.US,D,20220921,000000,26700,27300,25650,25800,19.900200009950105,0
+BNBX.US,D,20220922,000000,25705.5,25800,22800,24000,30.380800015190403,0
+BNBX.US,D,20220923,000000,22800,23178,20100,20250,26.3010000131505,0
+BNBX.US,D,20220926,000000,19800,20250,17400,18750,28.357200014178606,0
+BNBX.US,D,20220927,000000,18900,20700,18750,20100,23.099733344883198,0
+BNBX.US,D,20220928,000000,19800,20400,18300,19650,16.859733341763203,0
+BNBX.US,D,20220929,000000,19500,20064,18000,18300,11.0470000055235,0
+BNBX.US,D,20220930,000000,18150,20248.5,16845,16950,23.963800011981903,0
+BNBX.US,D,20221003,000000,16950,17398.5,16215,16800,21.9116000109558,0
+BNBX.US,D,20221004,000000,16800,26400,16800,22800,499.41560024970784,0
+BNBX.US,D,20221005,000000,21300,22500,20250,21750,63.128733364897705,0
+BNBX.US,D,20221006,000000,20850,23250,20700,23100,39.94593335330631,0
+BNBX.US,D,20221007,000000,21600,21750,18450,18600,21.4926000107463,0
+BNBX.US,D,20221010,000000,18150,35700,18126,31800,5394.728869364031,0
+BNBX.US,D,20221011,000000,28350,31500,27450,30000,438.64486688598913,0
+BNBX.US,D,20221012,000000,29550,42450,29250,40950,2374.880467854107,0
+BNBX.US,D,20221013,000000,36150,48000,35250,42300,1141.3176672373254,0
+BNBX.US,D,20221014,000000,41550,42300,34800,35700,224.014666778674,0
+BNBX.US,D,20221017,000000,33450,34836,31500,31800,95.5524667144429,0
+BNBX.US,D,20221018,000000,31200,36124.5,31200,32100,98.09466671571401,0
+BNBX.US,D,20221019,000000,31350,31350,26400,27600,88.4986000442493,0
+BNBX.US,D,20221020,000000,27900,30450,26250,29850,57.258800028629416,0
+BNBX.US,D,20221021,000000,29250,29824.5,28350,28950,20.8010000104005,0
+BNBX.US,D,20221024,000000,28050,28798.5,26175,26400,34.411800017205906,0
+BNBX.US,D,20221025,000000,26400,27300,24600,25200,36.68053335167361,0
+BNBX.US,D,20221026,000000,24750,26961,24750,26250,27.5688666804511,0
+BNBX.US,D,20221027,000000,26700,26700,23700,24150,16.903866675118604,0
+BNBX.US,D,20221028,000000,24600,26325,23100,26100,38.078666685706004,0
+BNBX.US,D,20221031,000000,25950,27600,25357.5,26700,25.7099333461883,0
+BNBX.US,D,20221101,000000,26700,27535.5,26100,26700,12.368666672851,0
+BNBX.US,D,20221102,000000,27000,27600,24600,24900,19.703866676518604,0
+BNBX.US,D,20221103,000000,24600,28350,24000,26550,21.9817333443242,0
+BNBX.US,D,20221104,000000,25800,28950,25800,28950,22.954000011477,0
+BNBX.US,D,20221107,000000,28350,28500,26250,26400,8.088800004044401,0
+BNBX.US,D,20221108,000000,26250,26685,24948,25500,8.993600004496802,0
+BNBX.US,D,20221109,000000,25650,26250,24000,24300,13.6316666734825,0
+BNBX.US,D,20221110,000000,24750,26607,24150,25950,18.7638000093819,0
+BNBX.US,D,20221111,000000,26250,26250,24450,25350,15.993866674663604,0
+BNBX.US,D,20221114,000000,25500,25500,24000,24000,10.4670000052335,0
+BNBX.US,D,20221115,000000,24150,24598.5,23100,23400,15.574200007787102,0
+BNBX.US,D,20221116,000000,23400,23550,22650,22950,6.9374000034687,0
+BNBX.US,D,20221117,000000,23250,23250,21600,22200,7.051733336859201,0
+BNBX.US,D,20221118,000000,21750,22500,21375,21750,6.027133336346901,0
+BNBX.US,D,20221121,000000,21750,22050,21000,21000,6.3472666698403,0
+BNBX.US,D,20221122,000000,21000,22050,21000,21600,5.4614000027307,0
+BNBX.US,D,20221123,000000,22050,22050,20550,20850,6.031866669682601,0
+BNBX.US,D,20221125,000000,20850,21600,20850,21070.5,1.2526000006263,0
+BNBX.US,D,20221128,000000,21000,21150,20400,20700,2.8326000014163,0
+BNBX.US,D,20221129,000000,20550,20850,20266.5,20550,6.121400003060701,0
+BNBX.US,D,20221130,000000,20250,21000,19896,20400,7.567866670450601,0
+BNBX.US,D,20221201,000000,19950,24600,19950,24600,23.8777333452722,0
+BNBX.US,D,20221202,000000,24300,24300,22500,23400,10.074666671704001,0
+BNBX.US,D,20221205,000000,23400,24450,22650,23400,8.204000004102001,0
+BNBX.US,D,20221206,000000,23550,23550,21028.5,21450,7.472200003736101,0
+BNBX.US,D,20221207,000000,21000,21900,20400,21750,4.497600002248801,0
+BNBX.US,D,20221208,000000,22350,22650,21450,21750,5.6816000028408,0
+BNBX.US,D,20221209,000000,21750,21750,20550,20850,4.968000002484,0
+BNBX.US,D,20221212,000000,21450,23478,20700,22200,10.6512000053256,0
+BNBX.US,D,20221213,000000,22200,22500,20700,22050,8.2122666707728,0
+BNBX.US,D,20221214,000000,21000,22050,21000,21000,5.180933335923801,0
+BNBX.US,D,20221215,000000,20400,21895.5,20400,21150,7.116533336891601,0
+BNBX.US,D,20221216,000000,20700,21000,19800,20250,5.0538000025269,0
+BNBX.US,D,20221219,000000,19800,19800,18300,18300,10.5230000052615,0
+BNBX.US,D,20221220,000000,18300,19200,18000,18750,3.0899333348783005,0
+BNBX.US,D,20221221,000000,18000,19650,18000,19500,13.0723333398695,0
+BNBX.US,D,20221222,000000,19500,19800,19050,19650,10.5790666719562,0
+BNBX.US,D,20221223,000000,19500,19990.5,19500,19650,4.392800002196401,0
+BNBX.US,D,20221227,000000,18750,19575,18451.5,19200,6.685933336676301,0
+BNBX.US,D,20221228,000000,19200,19650,19200,19500,3.7994000018997007,0
+BNBX.US,D,20221229,000000,18900,19498.5,18750,18900,6.3917333365292,0
+BNBX.US,D,20221230,000000,19050,25036.5,18900,24900,59.662533363164606,0
+BNBX.US,D,20230103,000000,24900,25050,22350,23550,10.485066671909202,0
+BNBX.US,D,20230104,000000,23250,24300,22732.5,24300,9.6524666714929,0
+BNBX.US,D,20230105,000000,24000,28875,23455.5,24750,41.004533353835605,0
+BNBX.US,D,20230106,000000,24000,25500,24000,24750,8.073666670703501,0
+BNBX.US,D,20230109,000000,24750,25200,23709,24150,5.399533336033101,0
+BNBX.US,D,20230110,000000,24000,24600,23700,24150,4.362466668847901,0
+BNBX.US,D,20230111,000000,23550,26400,23400,25350,9.780666671557,0
+BNBX.US,D,20230112,000000,24750,25500,24150,25050,5.035333335851,0
+BNBX.US,D,20230113,000000,24778.5,25500,24450,25350,7.810933337238802,0
+BNBX.US,D,20230117,000000,25500,25500,24150,24600,7.600800003800401,0
+BNBX.US,D,20230118,000000,25050,25350,23671.5,24750,4.2782666688058,0
+BNBX.US,D,20230119,000000,24300,24750,23550,24300,4.0016666686675,0
+BNBX.US,D,20230120,000000,24000,24285,21450,23250,12.0995333393831,0
+BNBX.US,D,20230123,000000,23850,24300,22200,24300,7.363200003681601,0
+BNBX.US,D,20230124,000000,23250,24300,23100,23250,3.9822666686578008,0
+BNBX.US,D,20230125,000000,22800,23775,19650,21150,15.027533340847103,0
+BNBX.US,D,20230126,000000,21750,22500,21150,22050,3.8851333352759005,0
+BNBX.US,D,20230127,000000,21300,22500,21150,22050,5.7152666695243,0
+BNBX.US,D,20230130,000000,22200,22498.5,21600,22050,4.2590666687962,0
+BNBX.US,D,20230131,000000,21750,22800,21750,22200,3.3034000016517,0
+BNBX.US,D,20230201,000000,22050,23848.5,22050,22350,7.831933337249301,0
+BNBX.US,D,20230202,000000,23100,23100,21750,22198.5,6.232200003116102,0
+BNBX.US,D,20230203,000000,22200,25650,22200,25500,18.653266675993304,0
+BNBX.US,D,20230206,000000,25650,28335,25057.5,27450,17.430200008715104,0
+BNBX.US,D,20230207,000000,27600,27600,24600,25500,11.451066672392201,0
+BNBX.US,D,20230208,000000,25650,27900,24750,26551.5,13.055000006527502,0
+BNBX.US,D,20230209,000000,27000,27300,24300,24750,15.175200007587604,0
+BNBX.US,D,20230210,000000,24750,27150,24750,25050,13.967533340317102,0
+BNBX.US,D,20230213,000000,25050,25207.5,22800,24150,9.576866671455102,0
+BNBX.US,D,20230214,000000,23100,23850,22800,23550,3.6182000018091003,0
+BNBX.US,D,20230215,000000,23400,24750,23400,24750,4.4802666689068005,0
+BNBX.US,D,20230216,000000,24750,25200,24570,25050,4.317200002158601,0
+BNBX.US,D,20230217,000000,25050,25350,24750,25050,4.409333335538,0
+BNBX.US,D,20230221,000000,24600,25501.5,23410.5,25500,7.735466670534401,0
+BNBX.US,D,20230222,000000,25350,25350,23550,23850,2.9129333347898005,0
+BNBX.US,D,20230223,000000,23700,24798,23400,23850,2.2398000011199,0
+BNBX.US,D,20230224,000000,23400,24096,21300,21300,6.520200003260101,0
+BNBX.US,D,20230227,000000,22050,22051.5,21601.5,21601.5,1.3444000006722001,0
+BNBX.US,D,20230228,000000,21150,21450,20700,21000,2.6367333346517,0
+BNBX.US,D,20230301,000000,21300,22348.5,20700,21300,2.2218000011109003,0
+BNBX.US,D,20230302,000000,21300,21300,20283,20539.5,2.0511333343589,0
+BNBX.US,D,20230303,000000,21000,21150,17700,19800,28.015533347341105,0
+BNBX.US,D,20230306,000000,18900,19615.5,18301.5,19200,7.364800003682401,0
+BNBX.US,D,20230307,000000,19200,19200,18333,18900,3.0060666681697,0
+BNBX.US,D,20230308,000000,19200,19200,18303,18750,3.0243333348455,0
+BNBX.US,D,20230309,000000,19050,19054.5,17850,18300,4.4244666688789005,0
+BNBX.US,D,20230310,000000,18000,18000,15900,16050,7.961600003980801,0
+BNBX.US,D,20230313,000000,16200,16500,15450,16200,3.7722666685528004,0
+BNBX.US,D,20230314,000000,16200,16200,15300,15300,5.8516000029258,0
+BNBX.US,D,20230315,000000,15300,15750,15123,15300,5.9994000029997006,0
+BNBX.US,D,20230316,000000,15300,16200,15249,15750,4.7139333356903,0
+BNBX.US,D,20230317,000000,15750,16950,15750,16350,9.524266671428801,0
+BNBX.US,D,20230320,000000,16350,16800,15750,15750,2.8279333347473004,0
+BNBX.US,D,20230321,000000,15750,16425,15300,15600,5.9215333362941,0
+BNBX.US,D,20230322,000000,15600,17400,15600,17250,10.472533338569601,0
+BNBX.US,D,20230323,000000,17250,17250,16050,16200,2.2558000011279002,0
+BNBX.US,D,20230324,000000,16050,16665,15300,15900,2.212666667773,0
+BNBX.US,D,20230327,000000,15900,17250,15750,16500,2.7287333346977003,0
+BNBX.US,D,20230328,000000,16800,16800,16291.5,16500,0.5600000002800001,0
+BNBX.US,D,20230329,000000,17100,17550,16800,16800,22.9935333448301,0
+BNBX.US,D,20230330,000000,17400,17400,16800,17250,2.1900666677617004,0
+BNBX.US,D,20230331,000000,16800,17250,16800,16950,4.091400002045701,0
+BNBX.US,D,20230403,000000,16350,17100,16350,16650,1.4140000007070002,0
+BNBX.US,D,20230404,000000,16650,16800,16350,16425,1.4696666674015002,0
+BNBX.US,D,20230405,000000,16500,16500,16200,16200,0.937333333802,0
+BNBX.US,D,20230406,000000,16350,16500,15000,15450,4.9198666691266,0
+BNBX.US,D,20230410,000000,16650,16650,15901.5,16050,5.348666669341,0
+BNBX.US,D,20230411,000000,16200,16285.5,15300,15900,6.5432000032716005,0
+BNBX.US,D,20230412,000000,16200,16200,15600,16050,2.024000001012,0
+BNBX.US,D,20230413,000000,16050,16050,15450,15450,1.9823333343245,0
+BNBX.US,D,20230414,000000,15600,15750,15450,15750,1.6344666674839003,0
+BNBX.US,D,20230417,000000,15750,15900,15150,15448.5,3.7146000018573004,0
+BNBX.US,D,20230418,000000,15150,15900,15150,15600,2.4728000012364006,0
+BNBX.US,D,20230419,000000,15600,15600,15300,15300,0.9843333338255,0
+BNBX.US,D,20230420,000000,15150,15600,15150,15600,1.525333334096,0
+BNBX.US,D,20230421,000000,15750,15750,15171,15450,0.5646000002823001,0
+BNBX.US,D,20230424,000000,15300,15600,15300,15600,0.9158000004579,0
+BNBX.US,D,20230425,000000,15150,15567,14850,14850,4.784866669059101,0
+BNBX.US,D,20230426,000000,15000,15300,14701.5,14730,2.8593333347630003,0
+BNBX.US,D,20230427,000000,14700,15000,14550,14998.5,3.1889333349278,0
+BNBX.US,D,20230428,000000,14700,15000,14550,14550,6.875333336771,0
+BNBX.US,D,20230501,000000,15000,15000,14775,14919,1.5754000007877,0
+BNBX.US,D,20230502,000000,14700,15300,14700,15000,3.2358000016179,0
+BNBX.US,D,20230503,000000,15000,15600,14700,15450,9.432200004716101,0
+BNBX.US,D,20230504,000000,15367.5,15745.5,15150,15450,0.9318666671326001,0
+BNBX.US,D,20230505,000000,15225,15426,14985,15225,3.0399333348533,0
+BNBX.US,D,20230508,000000,15300,15600,15150,15525,2.7939333347303004,0
+BNBX.US,D,20230509,000000,15600,16200,15150,16200,11.745733339206202,0
+BNBX.US,D,20230510,000000,16350,16350,16050,16350,0.9199333337933001,0
+BNBX.US,D,20230511,000000,16500,16500,15750,16200,5.3162666693248015,0
+BNBX.US,D,20230512,000000,16200,16650,15750,16050,4.7002000023501,0
+BNBX.US,D,20230515,000000,16800,16800,16050,16500,3.1010666682172006,0
+BNBX.US,D,20230516,000000,16500,16650,16500,16575,4.2775333354721,0
+BNBX.US,D,20230517,000000,16950,17250,16611,17250,2.5340666679337,0
+BNBX.US,D,20230518,000000,17250,17400,16650,17100,3.2393333349530002,0
+BNBX.US,D,20230519,000000,17250,17250,16500,16500,2.486000001243,0
+BNBX.US,D,20230522,000000,16950,17250,16651.5,17250,2.6218666679776,0
+BNBX.US,D,20230523,000000,16800,18148.5,16800,17700,7.764666670549,0
+BNBX.US,D,20230524,000000,17389.5,17389.5,16650,17250,2.2300666677817005,0
+BNBX.US,D,20230525,000000,17400,17415,16500,16500,2.4188000012094,0
+BNBX.US,D,20230526,000000,16800,17620.5,15322.5,15600,5.211600002605801,0
+BNBX.US,D,20230530,000000,16200,16800,15750,16500,3.9501333353084007,0
+BNBX.US,D,20230531,000000,16500,16800,16350,16500,1.4950666674142,0
+BNBX.US,D,20230601,000000,16350,19500,15975,19050,10.227600005113802,0
+BNBX.US,D,20230602,000000,18750,19500,18150,18900,2.5706000012853005,0
+BNBX.US,D,20230605,000000,18900,19134,18450,18750,2.9020000014510003,0
+BNBX.US,D,20230606,000000,18600,22035,18453,21300,5.9283333362975,0
+BNBX.US,D,20230607,000000,21900,24450,21600,24150,17.1131333418899,0
+BNBX.US,D,20230608,000000,23700,23973,22200,22500,4.74000000237,0
+BNBX.US,D,20230609,000000,22800,23025,21000,21000,4.930666669132001,0
+BNBX.US,D,20230612,000000,21000,21600,19500,19575,5.2363333359515005,0
+BNBX.US,D,20230613,000000,19650,21000,19650,19800,2.6548666679941,0
+BNBX.US,D,20230614,000000,20100,20850,19650,19800,2.5154666679244007,0
+BNBX.US,D,20230615,000000,20400,20700,19350,19950,4.4599333355633,0
+BNBX.US,D,20230616,000000,19650,20550,19650,20550,1.6245333341456,0
+BNBX.US,D,20230620,000000,20250,20550,19200,19500,1.8414000009207003,0
+BNBX.US,D,20230621,000000,19500,20398.5,19200,19500,2.4988666679161002,0
+BNBX.US,D,20230622,000000,19950,20400,19350,20400,3.9418000019709005,0
+BNBX.US,D,20230623,000000,19950,20550,19650,20400,1.6911333341789003,0
+BNBX.US,D,20230626,000000,20250,20550,18900,20100,1.6448666674891002,0
+BNBX.US,D,20230627,000000,20100,20250,18900,19060.5,3.6347333351507007,0
+BNBX.US,D,20230628,000000,19800,20347.5,19050,19350,1.7492000008746003,0
+BNBX.US,D,20230629,000000,19950,19950,18450,19200,3.1590000015795,0
+BNBX.US,D,20230630,000000,19209,19800,18750,19350,1.7347333342007003,0
+BNBX.US,D,20230703,000000,19050,19800,19050,19500,1.5144666674239002,0
+BNBX.US,D,20230705,000000,19500,19902,19350,19350,1.5208000007604003,0
+BNBX.US,D,20230706,000000,19500,19500,18975,19500,1.1948000005974,0
+BNBX.US,D,20230707,000000,19480.5,20100,19200,19650,3.6240666684787004,0
+BNBX.US,D,20230710,000000,19950,20250,19452,19800,2.5027333345847005,0
+BNBX.US,D,20230711,000000,19650,20025,19500,19800,1.4117333340392,0
+BNBX.US,D,20230712,000000,19950,20245.5,18900,19050,4.1951333354309,0
+BNBX.US,D,20230713,000000,20400,25350,20100,21300,467.568666900451,0
+BNBX.US,D,20230714,000000,20850,21450,19350,19950,26.1269333463968,0
+BNBX.US,D,20230717,000000,20400,24300,19950,24150,26.3202666798268,0
+BNBX.US,D,20230718,000000,24150,24150,22500,23250,9.7958000048979,0
+BNBX.US,D,20230719,000000,23100,23700,21150,21750,5.7361333362014015,0
+BNBX.US,D,20230720,000000,21750,22198.5,21150,21150,2.4620666678977003,0
+BNBX.US,D,20230721,000000,22050,22200,20250,21000,4.834666669084,0
+BNBX.US,D,20230724,000000,21000,21300,20250,21000,4.8640666690987,0
+BNBX.US,D,20230725,000000,21300,21616.5,20551.5,21150,2.7157333346912003,0
+BNBX.US,D,20230726,000000,21750,23100,21000,22650,6.929666670131501,0
+BNBX.US,D,20230727,000000,23250,24600,22650,24150,10.1124000050562,0
+BNBX.US,D,20230728,000000,24150,24288,23100,23700,5.3085333359876,0
+BNBX.US,D,20230731,000000,24300,27000,24000,26250,28.2043333474355,0
+BNBX.US,D,20230801,000000,26550,27900,24900,27900,10.307400005153701,0
+BNBX.US,D,20230802,000000,27750,27750,26250,26550,3.9216000019608006,0
+BNBX.US,D,20230803,000000,24900,26220,24900,25500,4.5154000022577,0
+BNBX.US,D,20230804,000000,25950,26100,24360,24450,1.2917333339792,0
+BNBX.US,D,20230807,000000,24600,24675,22650,23400,4.9724666691529,0
+BNBX.US,D,20230808,000000,23700,23700,22230,23250,3.0747333348707,0
+BNBX.US,D,20230809,000000,24150,24150,22716,23850,4.4163333355415,0
+BNBX.US,D,20230810,000000,23400,26925,23400,26250,10.932266672132801,0
+BNBX.US,D,20230811,000000,25200,25575,22950,23400,5.9950000029975,0
+BNBX.US,D,20230814,000000,22950,22966.5,22050,22650,5.1376000025688,0
+BNBX.US,D,20230815,000000,22500,23220,22200,22650,1.5105333340886,0
+BNBX.US,D,20230816,000000,22200,22924.5,22200,22500,0.7368000003684001,0
+BNBX.US,D,20230817,000000,22650,22650,21900,22350,1.475333334071,0
+BNBX.US,D,20230818,000000,21750,21750,19950,20250,3.5450666684392003,0
+BNBX.US,D,20230821,000000,20250,20700,19950,20250,2.0160000010080004,0
+BNBX.US,D,20230822,000000,20250,20400,19950,20250,0.9274666671304,0
+BNBX.US,D,20230823,000000,20100,22950,19950,21750,7.0734000035367,0
+BNBX.US,D,20230824,000000,21300,22350,20550,21900,2.0887333343777,0
+BNBX.US,D,20230825,000000,21150,21750,20100,20850,3.0058666681696002,0
+BNBX.US,D,20230828,000000,20400,20833.5,18300,18900,14.9358000074679,0
+BNBX.US,D,20230829,000000,18750,19650,18750,19050,3.2466000016233005,0
+BNBX.US,D,20230830,000000,20400,20400,18900,18900,1.6704666675019002,0
+BNBX.US,D,20230831,000000,19800,20100,18900,19200,2.3346666678340005,0
+BNBX.US,D,20230901,000000,18900,19800,18900,19200,1.4944666674139002,0
+BNBX.US,D,20230905,000000,19200,20100,19200,19350,1.2190000006095,0
+BNBX.US,D,20230906,000000,19050,19500,19050,19050,1.1862666672598001,0
+BNBX.US,D,20230907,000000,18900,19501.5,18900,19500,2.6168666679751,0
+BNBX.US,D,20230908,000000,19350,19938,19350,19350,1.3398000006699,0
+BNBX.US,D,20230911,000000,19200,20250,19200,19650,1.1208666672271002,0
+BNBX.US,D,20230912,000000,19500,19650,18900,19050,1.2716000006358001,0
+BNBX.US,D,20230913,000000,19093.5,19650,19050,19200,0.554000000277,0
+BNBX.US,D,20230914,000000,19050,19350,18300,18450,1.9182666676258,0
+BNBX.US,D,20230915,000000,19050,21300,18490.5,21300,4.625800002312901,0
+BNBX.US,D,20230918,000000,21150,21150,20250,20250,1.9630000009815,0
+BNBX.US,D,20230919,000000,20700,20700,18900,18900,1.5842000007921002,0
+BNBX.US,D,20230920,000000,20097,20097,19050,19050,1.7496666675415,0
+BNBX.US,D,20230921,000000,19200,20388,18600,19800,1.4872666674103001,0
+BNBX.US,D,20230922,000000,19950,19950,18460.5,18900,1.925333334296,0
+BNBX.US,D,20230925,000000,18600,20100,18300,18450,1.4218666673776001,0
+BNBX.US,D,20230926,000000,18450,19500,18450,18975,1.0548666671941003,0
+BNBX.US,D,20230927,000000,18150,19950,18150,18450,2.7334666680334,0
+BNBX.US,D,20230928,000000,18600,18750,18000,18000,4.3931333355299005,0
+BNBX.US,D,20230929,000000,18150,19498.5,18150,18150,1.1488000005744,0
+BNBX.US,D,20231002,000000,19350,19500,16500,17100,4.112400002056201,0
+BNBX.US,D,20231003,000000,16500,18000,16200,16350,3.6364000018182003,0
+BNBX.US,D,20231004,000000,15900,16650,15750,16050,1.4948666674141002,0
+BNBX.US,D,20231005,000000,15900,17700,15900,16350,0.8627333337647002,0
+BNBX.US,D,20231006,000000,17700,17700,16200,16500,1.0361333338514,0
+BNBX.US,D,20231009,000000,16200,16416,15150,15600,1.3448666673391,0
+BNBX.US,D,20231010,000000,15751.5,17250,15751.5,16200,0.9212000004606001,0
+BNBX.US,D,20231011,000000,16350,16516.5,15451.5,15750,1.0734666672034001,0
+BNBX.US,D,20231012,000000,15450,16693.5,15450,15829.5,0.8865333337766002,0
+BNBX.US,D,20231013,000000,15762,16350,15450,15450,1.2459333339563001,0
+BNBX.US,D,20231016,000000,15450,16800,15450,15450,1.5238000007619001,0
+BNBX.US,D,20231017,000000,15600,16578,15150,15150,1.7619333342143002,0
+BNBX.US,D,20231018,000000,15150,16171.5,15150,15160.5,1.7181333341924,0
+BNBX.US,D,20231019,000000,15450,15598.5,14400,14493,2.3092000011546006,0
+BNBX.US,D,20231020,000000,14400,14850,13650,13650,2.2209333344438003,0
+BNBX.US,D,20231023,000000,13350,14248.5,12150,12273,3.0967333348817006,0
+BNBX.US,D,20231024,000000,13351.5,13351.5,12007.5,12310.5,2.5517333346092004,0
+BNBX.US,D,20231025,000000,12600,13318.5,11850,12348,2.9323333347995,0
+BNBX.US,D,20231026,000000,12150,12450,11250,11250,2.5664000012832,0
+BNBX.US,D,20231027,000000,11985,12882,11700,12442.5,1.8705333342686004,0
+BNBX.US,D,20231030,000000,11755.5,12450,11250,11250,1.3680666673507,0
+BNBX.US,D,20231031,000000,11250,11991,11250,11250,2.0652666676993,0
+BNBX.US,D,20231101,000000,11533.5,12288,11250,11317.5,2.0042000010021,0
+BNBX.US,D,20231102,000000,11331,12615,11331,12300,2.3081333344874007,0
+BNBX.US,D,20231103,000000,12300,12750,12270,12465,0.7602000003801,0
+BNBX.US,D,20231106,000000,12376.5,14250,12376.5,13050,4.333733335500201,0
+BNBX.US,D,20231107,000000,14235,16500,13801.5,14400,7.375533337021101,0
+BNBX.US,D,20231108,000000,13650,14325,11907,13800,6.132866669733101,0
+BNBX.US,D,20231109,000000,13386,13702.5,12750,13350,1.5109333340888,0
+BNBX.US,D,20231110,000000,12865.5,13500,12750,13378.5,1.0679333338673,0
+BNBX.US,D,20231113,000000,12750,14484.7,12750,13193.2,0.8234666670784,0
+BNBX.US,D,20231114,000000,14316,14340,13200,13275,1.8488000009244003,0
+BNBX.US,D,20231115,000000,13500,13500,12000,12000,2.9790000014895,0
+BNBX.US,D,20231116,000000,12750,12750,12300,12630,0.8956666671145,0
+BNBX.US,D,20231117,000000,12280.5,12630,12001.5,12471,0.9338666671336002,0
+BNBX.US,D,20231120,000000,12150,12600,12001.5,12600,0.9093333337880001,0
+BNBX.US,D,20231121,000000,12787.5,13023,12450,12450,0.42773333354720006,0
+BNBX.US,D,20231122,000000,12607.5,12888,12600,12888,0.20006666676670004,0
+BNBX.US,D,20231124,000000,12750,12879,12636,12751.5,1.6592666674963001,0
+BNBX.US,D,20231127,000000,12750,13500,12750,13200,1.8332000009166,0
+BNBX.US,D,20231128,000000,13500,14149.5,13200,13470,2.8945333347806,0
+BNBX.US,D,20231129,000000,13500,13950,13200,13500,3.8317333352492007,0
+BNBX.US,D,20231130,000000,13795.5,13795.5,12804,13200,0.6898000003449001,0
+BNBX.US,D,20231201,000000,13350,14700,12900,14235,4.0595333353631,0
+BNBX.US,D,20231204,000000,14400,15300,13351.5,14850,3.3310666683322006,0
+BNBX.US,D,20231205,000000,15150,16350,15030,15478.5,2.4216666678775,0
+BNBX.US,D,20231206,000000,15615,16800,15615,16650,3.514400001757201,0
+BNBX.US,D,20231207,000000,15600,17100,15600,16200,3.348000001674,0
+BNBX.US,D,20231208,000000,14550,15000,13215,13215,10.593266671963303,0
+BNBX.US,D,20231211,000000,13200,13200,11046,11325,11.194733338930702,0
+BNBX.US,D,20231212,000000,11550,12075,8760,9064.5,25.2587333459627,0
+BNBX.US,D,20231213,000000,9150,11850,9015,11400,17.050466675191903,0
+BNBX.US,D,20231214,000000,10650,11730,9450,10500,24.0500666786917,0
+BNBX.US,D,20231215,000000,10500,10500,9300,9315,11.426600005713302,0
+BNBX.US,D,20231218,000000,10200,10500,9742.5,9756,11.621333339144,0
+BNBX.US,D,20231219,000000,9750,9900,9235.5,9300,9.0531333378599,0
+BNBX.US,D,20231220,000000,9300,9624,8775,9147,9.671933338169302,0
+BNBX.US,D,20231221,000000,9150,9330,7819.5,8566.5,13.737600006868801,0
+BNBX.US,D,20231222,000000,8490,9510,8437.5,9316.5,4.834666669084,0
+BNBX.US,D,20231226,000000,9990,9990,9225,9298.5,4.592466668962901,0
+BNBX.US,D,20231227,000000,9150,9300,9000,9292.5,4.183600002091801,0
+BNBX.US,D,20231228,000000,9750,9750,9450,9600,5.126133335896401,0
+BNBX.US,D,20231229,000000,9825,10035,8850,9252,4.3535333355101,0
+BNBX.US,D,20240102,000000,9030,9583.5,9000,9301.5,2.5538000012769,0
+BNBX.US,D,20240103,000000,9300,9607.5,9300,9435,2.3844666678589004,0
+BNBX.US,D,20240104,000000,9525,9600,9099,9369,0.7187333336927002,0
+BNBX.US,D,20240105,000000,9099,9442.5,9099,9306.75,1.4198666673766,0
+BNBX.US,D,20240108,000000,9525,9600,9300,9499.5,3.9885333353276002,0
+BNBX.US,D,20240109,000000,9564,9564,9016.5,9183.9,2.5200000012600006,0
+BNBX.US,D,20240110,000000,9481.5,9481.5,9007.5,9007.5,2.6490000013245,0
+BNBX.US,D,20240111,000000,9000,9150,9000,9088.5,1.5725333341196002,0
+BNBX.US,D,20240112,000000,9000,9450,8985,9000,6.942666670138,0
+BNBX.US,D,20240116,000000,9150,9450,9000,9016.5,2.3282000011641,0
+BNBX.US,D,20240117,000000,9300,9450,9000,9303,2.3392000011696,0
+BNBX.US,D,20240118,000000,9300,9301.5,9063,9189,1.9023333342845001,0
+BNBX.US,D,20240119,000000,9225,9450,9000,9000,2.6281333346474005,0
+BNBX.US,D,20240122,000000,8880,9225,8775,9078,3.143266668238301,0
+BNBX.US,D,20240123,000000,9222,9525,9222,9433.5,3.962933335314801,0
+BNBX.US,D,20240124,000000,9300,9450,9096,9450,1.3674000006837,0
+BNBX.US,D,20240125,000000,9600,9600,9313.5,9450,1.9286000009643003,0
+BNBX.US,D,20240126,000000,9480,9480,9300,9330,1.3845333340256,0
+BNBX.US,D,20240129,000000,9340.5,9480,9151.5,9187.5,1.3348666673341003,0
+BNBX.US,D,20240130,000000,9348,9348,9000,9000,1.4935333340801002,0
+BNBX.US,D,20240131,000000,8550,9285,7791,8662.5,9.255933337961302,0
+BNBX.US,D,20240201,000000,8403,9135,8403,9000,2.1501333344084004,0
+BNBX.US,D,20240202,000000,9000,9000,8362.5,8613,4.014466668673901,0
+BNBX.US,D,20240205,000000,8625,8998.5,8326.5,8436,3.017333334842,0
+BNBX.US,D,20240206,000000,8400,8548.5,8100,8482.5,3.5442666684388007,0
+BNBX.US,D,20240207,000000,9000,9306,8850,9000,9.4024000047012,0
+BNBX.US,D,20240208,000000,9450,9451.5,8850,9000,6.7961333367314,0
+BNBX.US,D,20240209,000000,8850,9450,8551.5,9150,8.111400004055701,0
+BNBX.US,D,20240212,000000,9150,9300,8400,8490,2.690000001345,0
+BNBX.US,D,20240213,000000,8914.5,9005.25,8415,8850,2.3895333345281005,0
+BNBX.US,D,20240214,000000,8736,9300,8700,9060,7.198600003599301,0
+BNBX.US,D,20240215,000000,8850,9225,8550,9088.5,1.698000000849,0
+BNBX.US,D,20240216,000000,9045,10125,8935.5,9600,25.4515333460591,0
+BNBX.US,D,20240220,000000,10302,10800,9750,10215,22.652800011326402,0
+BNBX.US,D,20240221,000000,10800,10800,9732,10050,13.967533340317102,0
+BNBX.US,D,20240222,000000,10050,10335,9733.5,9862.5,5.6522666694928,0
+BNBX.US,D,20240223,000000,9900,10800,9165,9750,9.367600004683801,0
+BNBX.US,D,20240226,000000,9607.5,9753,8850,9270,5.258600002629301,0
+BNBX.US,D,20240227,000000,9270,9341.85,8850,8880,7.931133337298901,0
+BNBX.US,D,20240228,000000,9000,9150,8418,8940,3.2308000016153997,0
+BNBX.US,D,20240229,000000,9285,9285,8550,8719.5,2.7731333347199003,0
+BNBX.US,D,20240301,000000,8709,9000,8250,8400,7.6883333371775,0
+BNBX.US,D,20240304,000000,8400,8700,8250,8280,5.500466669416901,0
+BNBX.US,D,20240305,000000,8323.5,8625,8217,8550,4.262133335464401,0
+BNBX.US,D,20240306,000000,8385,8550,8115,8430,7.935533337301101,0
+BNBX.US,D,20240307,000000,8475,8625,8251.5,8400,2.3776000011888003,0
+BNBX.US,D,20240308,000000,8100,8250,7762.5,8160,9.9051333382859,0
+BNBX.US,D,20240311,000000,8197.5,8550,7800,7950,3.4727333350697007,0
+BNBX.US,D,20240312,000000,8385,8820,7950,7950,5.925533336296101,0
+BNBX.US,D,20240313,000000,8100,8268,7254,7254,9.4647333380657,0
+BNBX.US,D,20240314,000000,7501.5,8061,5580,5580,30.883133348774905,0
+BNBX.US,D,20240315,000000,6151.5,6451.5,5520,5520,16.2135333414401,0
+BNBX.US,D,20240318,000000,5590.5,6775.5,5550,6600,68.763333367715,0
+BNBX.US,D,20240319,000000,6150,7165.5,6150,6697.5,15.189933340928302,0
+BNBX.US,D,20240320,000000,7035,7830,6450,7500,14.193400007096702,0
+BNBX.US,D,20240321,000000,7596,7596,6795,7500,7.267133336966901,0
+BNBX.US,D,20240322,000000,7596,7596,7050,7485,6.3856000031928,0
+BNBX.US,D,20240325,000000,7380,7498.5,6924,7200,3.8656000019328007,0
+BNBX.US,D,20240326,000000,7200,7348.5,6534,6535.5,5.4275333360471,0
+BNBX.US,D,20240327,000000,6465,6735,6150,6420,4.171600002085801,0
+BNBX.US,D,20240328,000000,6420,6735,6150,6150,3.3663333350165003,0
+BNBX.US,D,20240401,000000,6457.5,6900,6300,6300,9.290866671312102,0
+BNBX.US,D,20240402,000000,6615,6660,6076.5,6435,3.3569333350118007,0
+BNBX.US,D,20240403,000000,6300,6750,6150,6630,6.3624000031812,0
+BNBX.US,D,20240404,000000,5850,6316.5,5553,6001.5,23.335600011667804,0
+BNBX.US,D,20240405,000000,6150,6300,5850,5851.5,5.6499333361583,0
+BNBX.US,D,20240408,000000,5985,6000,5850,5947.5,6.991466670162401,0
+BNBX.US,D,20240409,000000,6000,6450,5764.5,5886,6.444866669889101,0
+BNBX.US,D,20240410,000000,5835,6300,5764.5,5913,3.1245333348956,0
+BNBX.US,D,20240411,000000,5887.48,5971.5,5700,5715,6.8691333367679,0
+BNBX.US,D,20240412,000000,5805,5955,5625,5682,2.4668000012334,0
+BNBX.US,D,20240415,000000,5827.5,5848.5,5401.5,5403,8.222733337444701,0
+BNBX.US,D,20240416,000000,5400,5700,5100,5164.5,11.8096666725715,0
+BNBX.US,D,20240417,000000,5550,5550,4696.5,4995,5.5750666694542,0
+BNBX.US,D,20240418,000000,5067,5644.5,4950,5064,8.686866671010103,0
+BNBX.US,D,20240419,000000,5070,5551.5,4950,5146.5,5.6810000028405,0
+BNBX.US,D,20240422,000000,5190,5326.5,4950,4950,2.3889333345278003,0
+BNBX.US,D,20240423,000000,4950,5085,4200,4350,56.526533361596606,0
+BNBX.US,D,20240424,000000,3846,4200,3300,3582,81.41160004070582,0
+BNBX.US,D,20240425,000000,3405,3802.5,3052.5,3750,136.318666734826,0
+BNBX.US,D,20240426,000000,3607.5,3690,3075,3277.5,112.102666722718,0
+BNBX.US,D,20240429,000000,3187.5,3255,2776.5,2887.5,48.52666669093,0
+BNBX.US,D,20240430,000000,2835,3067.5,2699.92,3000,61.634666697484,0
+BNBX.US,D,20240501,000000,2955,3291.82,2778.75,3022.5,66.664000033332,0
+BNBX.US,D,20240502,000000,3007.5,3122.1,2958.22,3067.5,20.198666676766003,0
+BNBX.US,D,20240503,000000,3067.5,3562.5,2692.5,2812.5,195.038666764186,0
+BNBX.US,D,20240506,000000,2797.5,2940,2692.5,2722.5,51.89333335928,0
+BNBX.US,D,20240507,000000,2737.5,2827.5,2452.57,2700,136.485333401576,0
+BNBX.US,D,20240508,000000,2625,3075,2595,2801.25,661.8480003309239,0
+BNBX.US,D,20240509,000000,2797.5,2992.5,2670,2805,199.43333343305,0
+BNBX.US,D,20240510,000000,3300,3539.92,2332.5,2587.5,1917.864000958932,0
+BNBX.US,D,20240513,000000,2220,2430,1875,2310,302.841333484754,0
+BNBX.US,D,20240514,000000,2250,2654.92,2250,2415,163.905333415286,0
+BNBX.US,D,20240515,000000,2332.5,2452.5,2211,2220,82.744000041372,0
+BNBX.US,D,20240516,000000,2227.5,2312.55,2025,2062.5,107.08133338687401,0
+BNBX.US,D,20240517,000000,2055,2055,1875,1882.5,84.8000000424,0
+BNBX.US,D,20240520,000000,1920,1928.92,1372.5,1470,445.76266688954803,0
+BNBX.US,D,20240521,000000,1462.5,1605,1380.07,1406.25,194.769333430718,0
+BNBX.US,D,20240522,000000,1500,1537.5,1387.5,1461.37,126.638666729986,0
+BNBX.US,D,20240523,000000,1485,1680,1238.17,1522.5,258.841333462754,0
+BNBX.US,D,20240524,000000,1485,1582.5,1440,1492.5,108.11733338739201,0
+BNBX.US,D,20240528,000000,1087.5,1125,416.625,450,15172.718674253027,0
+BNBX.US,D,20240529,000000,491.625,532.5,457.5,496.2,5084.961335875814,0
+BNBX.US,D,20240530,000000,487.425,487.425,450,453.75,1763.264000881632,0
+BNBX.US,D,20240531,000000,457.65,476.175,435,446.85,1380.356000690178,0
+BNBX.US,D,20240603,000000,450.3,453.825,416.925,426,1190.874667262104,0
+BNBX.US,D,20240604,000000,432,435,375,384,1684.981334175824,0
+BNBX.US,D,20240605,000000,400.8,455.475,383.85,447.3,2198.4480010992243,0
+BNBX.US,D,20240606,000000,424.125,442.425,389.175,408.825,1431.622667382478,0
+BNBX.US,D,20240607,000000,390.75,431.25,376.5,405,2850.114668091724,0
+BNBX.US,D,20240610,000000,382.5,411.75,376.5,395.625,1162.292000581146,0
+BNBX.US,D,20240611,000000,383.775,408.675,368.325,392.925,955.882667144608,0
+BNBX.US,D,20240612,000000,382.425,394.125,367.575,374.325,1432.818667383076,0
+BNBX.US,D,20240613,000000,414.975,447.525,362.625,398.475,7093.193336879931,0
+BNBX.US,D,20240614,000000,371.25,374.925,347.4,364.275,2249.49333445808,0
+BNBX.US,D,20240617,000000,367.275,367.5,333.825,345,1391.9800006959902,0
+BNBX.US,D,20240618,000000,341.25,356.25,316.5,341.25,1539.710667436522,0
+BNBX.US,D,20240620,000000,354,360,326.25,359.85,810.96666707215,0
+BNBX.US,D,20240621,000000,357,366.75,345,360,510.630666921982,0
+BNBX.US,D,20240624,000000,360,362.475,325.5,349.5,472.44000023622004,0
+BNBX.US,D,20240625,000000,348.75,348.75,307.5,308.25,966.3146671498241,0
+BNBX.US,D,20240626,000000,314.25,318.75,277.65,305.625,1080.397333873532,0
+BNBX.US,D,20240627,000000,300,322.5,285.75,308.55,659.4960003297481,0
+BNBX.US,D,20240628,000000,315,344.25,285,306.3,2812.7800014063905,0
+BNBX.US,D,20240701,000000,339.375,427.5,315,408.75,5828.206669580771,0
+BNBX.US,D,20240702,000000,367.5,408.75,305.925,330.075,2461.3413345640042,0
+BNBX.US,D,20240703,000000,344.1,359.25,247.5,292.5,2880.094668106714,0
+BNBX.US,D,20240705,000000,300,337.5,294.075,330.225,1837.7786675855561,0
+BNBX.US,D,20240708,000000,330.75,345,318.75,319.125,1060.2866671968102,0
+BNBX.US,D,20240709,000000,329.25,347.4,285,343.5,1133.144000566572,0
+BNBX.US,D,20240710,000000,301.35,363.75,300,348.75,7201.70000360085,0
+BNBX.US,D,20240711,000000,329.85,360,307.5,330,1288.4040006442021,0
+BNBX.US,D,20240712,000000,320.1,336,307.5,324.675,600.98000030049,0
+BNBX.US,D,20240715,000000,316.275,324.6,313.5,321.225,266.07333346637,0
+BNBX.US,D,20240716,000000,320.25,330,311.25,330,274.53733347060205,0
+BNBX.US,D,20240717,000000,329.925,330,315,320.625,281.992000140996,0
+BNBX.US,D,20240718,000000,318.75,343.275,301.95,307.05,1733.6253342001462,0
+BNBX.US,D,20240719,000000,300,310.5,300,302.475,436.772000218386,0
+BNBX.US,D,20240722,000000,311.25,315,299.25,309.637,500.092000250046,0
+BNBX.US,D,20240723,000000,304.8,317.25,300.375,307.275,425.16133354591403,0
+BNBX.US,D,20240724,000000,307.5,318.75,303.6,304.425,221.068000110534,0
+BNBX.US,D,20240725,000000,323.25,345,292.575,318.75,4229.50666878142,0
+BNBX.US,D,20240726,000000,308.25,318.75,303.075,307.575,363.481333515074,0
+BNBX.US,D,20240729,000000,305.025,321,292.875,316.5,962.2800004811401,0
+BNBX.US,D,20240730,000000,314.85,314.85,285.75,288.75,811.9360004059681,0
+BNBX.US,D,20240731,000000,280.125,292.5,258.9,282,714.104000357052,0
+BNBX.US,D,20240801,000000,279.525,281.25,265.5,281.25,316.71466682502404,0
+BNBX.US,D,20240802,000000,273.75,285,255,282.45,289.91200014495604,0
+BNBX.US,D,20240805,000000,269.025,283.125,262.5,281.7,223.65333344516003,0
+BNBX.US,D,20240806,000000,284.025,307.5,264,300,663.977333665322,0
+BNBX.US,D,20240807,000000,292.5,300,273.45,281.7,443.17866688825603,0
+BNBX.US,D,20240808,000000,292.05,292.5,255.15,262.5,373.870666853602,0
+BNBX.US,D,20240809,000000,273,287.1,255.975,270,566.3453336165061,0
+BNBX.US,D,20240812,000000,270,285,266.25,270,475.00666690417006,0
+BNBX.US,D,20240813,000000,262.5,275.625,255.075,265.5,437.01333355184,0
+BNBX.US,D,20240814,000000,258.6,375,234.825,334.05,25003.477345835076,0
+BNBX.US,D,20240815,000000,344.475,344.475,275.025,329.475,7971.664003985833,0
+BNBX.US,D,20240816,000000,315,667.5,307.875,587.175,68304.93870081914,0
+BNBX.US,D,20240819,000000,1140,2137.5,1046.25,1342.5,308917.53082112543,0
+BNBX.US,D,20240820,000000,1140,1219.5,982.5,1155,21306.160010653082,0
+BNBX.US,D,20240821,000000,877.5,1672.5,855,1552.5,33668.91868350113,0
+BNBX.US,D,20240822,000000,1590,1650,1350,1372.5,17289.377341978023,0
+BNBX.US,D,20240823,000000,1560,2655,1500,1905,169789.37875156137,0
+BNBX.US,D,20240826,000000,1830,1830,1582.5,1650,10112.238671722787,0
+BNBX.US,D,20240827,000000,1695,2122.5,1695,1792.5,20548.950676941142,0
+BNBX.US,D,20240828,000000,1927.5,2197.5,1770,1815,17983.810675658573,0
+BNBX.US,D,20240829,000000,1867.5,1976.25,1552.5,1657.5,7099.482670216408,0
+BNBX.US,D,20240830,000000,1657.5,1680,1357.5,1432.5,5402.82000270141,0
+BNBX.US,D,20240903,000000,1372.5,1372.5,1140,1140,4025.761335346214,0
+BNBX.US,D,20240904,000000,1200,1207.5,832.5,900,5370.069336018369,0
+BNBX.US,D,20240905,000000,885,1155,847.5,982.5,8310.265337488467,0
+BNBX.US,D,20240906,000000,960,1170,855,1087.5,6003.917336335292,0
+BNBX.US,D,20240909,000000,1087.5,1102.42,975,1042.5,1535.8666674346,0
+BNBX.US,D,20240910,000000,1012.5,1031.25,937.5,960,1549.570667441452,0
+BNBX.US,D,20240911,000000,1177.5,1410,1095,1132.5,43224.070688278705,0
+BNBX.US,D,20240912,000000,1125,1185,1050,1125,3430.0106683816725,0
+BNBX.US,D,20240913,000000,1140,1177.5,986.25,1027.5,2187.8413344272544,0
+BNBX.US,D,20240916,000000,1057.5,1091.25,983.25,997.5,1313.2506673232922,0
+BNBX.US,D,20240917,000000,1020,1072.5,982.5,1027.5,2325.494667829414,0
+BNBX.US,D,20240918,000000,1057.5,1064.85,990,990,1435.208000717604,0
+BNBX.US,D,20240919,000000,990,1005,888.75,907.5,1889.1066676112202,0
+BNBX.US,D,20240920,000000,907.5,960,907.5,933.75,860.904000430452,0
+BNBX.US,D,20240923,000000,907.5,937.5,825,847.5,1413.2053340399361,0
+BNBX.US,D,20240924,000000,832.5,847.5,698.7,716.25,2215.692001107846,0
+BNBX.US,D,20240925,000000,735.075,802.5,716.25,772.5,948.3493338075081,0
+BNBX.US,D,20240926,000000,787.5,795,738.375,757.5,641.485333654076,0
+BNBX.US,D,20240927,000000,735,765,682.5,696.3,1015.333333841,0
+BNBX.US,D,20240930,000000,682.5,682.5,451.5,487.275,6144.257336405462,0
+BNBX.US,D,20241001,000000,345,345,240.15,258.075,23324.365344995516,0
+BNBX.US,D,20241002,000000,257.475,267.225,240.825,255,7996.72000399836,0
+BNBX.US,D,20241003,000000,269.7,284.7,247.5,277.125,9774.42667155388,0
+BNBX.US,D,20241004,000000,271.125,277.5,261,277.125,2976.1346681547343,0
+BNBX.US,D,20241007,000000,272.025,327.318,270.15,281.625,6035.732003017866,0
+BNBX.US,D,20241008,000000,285,307.5,276.225,276.675,2697.9333346823,0
+BNBX.US,D,20241009,000000,276,276.006,255.75,262.5,2282.4226678078785,0
+BNBX.US,D,20241010,000000,262.5,262.5,233.325,240.75,3559.8693351132683,0
+BNBX.US,D,20241011,000000,240.75,240.75,213.75,236.25,3483.165335074916,0
+BNBX.US,D,20241014,000000,234,234,223.05,225,1412.650667372992,0
+BNBX.US,D,20241015,000000,225.75,225.75,207.525,219.075,2190.0933344283803,0
+BNBX.US,D,20241016,000000,224.775,261.75,221.175,235.5,4693.544002346773,0
+BNBX.US,D,20241017,000000,243.75,247.875,227.25,237.75,1647.5333341571,0
+BNBX.US,D,20241018,000000,240.6,245.25,223.5,242.775,1442.2053340544362,0
+BNBX.US,D,20241021,000000,242.775,319.95,234,281.25,15584.417341125543,0
+BNBX.US,D,20241022,000000,279.75,316.575,240.75,254.25,12716.624006358314,0
+BNBX.US,D,20241023,000000,254.4,262.5,240,261.075,4166.001335416335,0
+BNBX.US,D,20241024,000000,261,261,226.875,232.5,4655.478668994407,0
+BNBX.US,D,20241025,000000,232.5,238.5,225,232.05,2842.297334754482,0
+BNBX.US,D,20241028,000000,236.925,238.425,221.25,230.475,3283.8360016419183,0
+BNBX.US,D,20241029,000000,230.475,243.3,221.625,237.825,1482.258667407796,0
+BNBX.US,D,20241030,000000,141,157.5,131.85,141.375,31507.8000157539,0
+BNBX.US,D,20241031,000000,139.5,141.375,129,136.125,7779.557337223112,0
+BNBX.US,D,20241101,000000,136.125,153.375,135,147.225,6701.737336684202,0
+BNBX.US,D,20241104,000000,141,143.925,135.825,138.525,3358.584001679292,0
+BNBX.US,D,20241105,000000,136.875,144,135,139.8,2751.3173347089923,0
+BNBX.US,D,20241106,000000,135,138.825,129.75,135.225,3192.217334929442,0
+BNBX.US,D,20241107,000000,148.5,153.75,139.125,144.9,11193.8666722636,0
+BNBX.US,D,20241108,000000,142.5,144.75,132.3,143.175,3489.770668411552,0
+BNBX.US,D,20241111,000000,138.9,142.5,135,139.725,2710.421334688544,0
+BNBX.US,D,20241112,000000,139.725,141.15,135.75,140.25,2830.1266680817303,0
+BNBX.US,D,20241113,000000,136.5,140.025,131.475,136.65,3399.6560016998283,0
+BNBX.US,D,20241114,000000,134.325,135,127.5,130.35,2753.592001376796,0
+BNBX.US,D,20241115,000000,127.575,130.35,109.65,121.5,3689.5386685114363,0
+BNBX.US,D,20241118,000000,127.5,134.55,121.275,127.125,3986.6080019933042,0
+BNBX.US,D,20241119,000000,121.5,125.25,119.625,124.35,3215.258668274296,0
+BNBX.US,D,20241120,000000,120.75,125.625,120,123.75,2202.592001101296,0
+BNBX.US,D,20241121,000000,125.025,126,114,118.725,5017.378669175357,0
+BNBX.US,D,20241122,000000,118.5,127.35,114,116.25,2561.8866679476105,0
+BNBX.US,D,20241125,000000,120,126.375,117.525,119.85,3851.849335259258,0
+BNBX.US,D,20241126,000000,119.25,122.25,117,117.75,2363.809334515238,0
+BNBX.US,D,20241127,000000,116.325,119.25,113.325,116.175,3797.2800018986404,0
+BNBX.US,D,20241129,000000,115.425,116.625,110.812,114.15,2697.7560013488783,0
+BNBX.US,D,20241202,000000,114.75,115.425,107.7,110.475,5247.768002623884,0
+BNBX.US,D,20241203,000000,112.5,156.675,110.475,147.075,41044.41602052221,0
+BNBX.US,D,20241204,000000,146.775,149.925,127.8,138.675,14854.10934076039,0
+BNBX.US,D,20241205,000000,133.875,135,112.575,120.525,6926.205336796436,0
+BNBX.US,D,20241206,000000,127.5,134.25,120,130.425,4518.902668926119,0
+BNBX.US,D,20241209,000000,132.675,165,129.975,149.55,14990.345340828506,0
+BNBX.US,D,20241210,000000,149.55,159.375,135,146.25,6798.712003399357,0
+BNBX.US,D,20241211,000000,153,169.575,142.5,161.25,13945.813340306242,0
+BNBX.US,D,20241212,000000,177.75,183.75,157.65,167.55,15839.797341253232,0
+BNBX.US,D,20241213,000000,157.5,167.25,90.3,123.45,19968.75334331771,0
+BNBX.US,D,20241216,000000,135,149.25,123.75,138.6,12322.325339494497,0
+BNBX.US,D,20241217,000000,142.5,187.5,135,172.5,42052.90935435979,0
+BNBX.US,D,20241218,000000,142.5,187.5,138.75,174.675,31798.194682565765,0
+BNBX.US,D,20241219,000000,162.75,168.75,134.175,140.25,16220.564008110281,0
+BNBX.US,D,20241220,000000,135,144.975,129.9,132.825,6562.905336614786,0
+BNBX.US,D,20241223,000000,142.65,143.4,124.95,124.95,4536.818668935076,0
+BNBX.US,D,20241224,000000,125.625,137.4,125.625,134.325,1996.3400009981701,0
+BNBX.US,D,20241226,000000,136.275,144.975,131.25,134.1,3247.714668290524,0
+BNBX.US,D,20241227,000000,132.75,147.6,129.375,135,4674.692002337347,0
+BNBX.US,D,20241230,000000,136.575,160.875,131.25,154.5,9138.418671235877,0
+BNBX.US,D,20241231,000000,155.25,156.75,138.75,153,6678.477336672572,0
+BNBX.US,D,20250102,000000,150.75,190.8,150.75,185.25,19662.045343164355,0
+BNBX.US,D,20250103,000000,177.525,183.375,161.25,173.55,11290.665338978666,0
+BNBX.US,D,20250106,000000,172.5,186.6,158.325,180.3,8438.357337552512,0
+BNBX.US,D,20250107,000000,180,183.75,165.75,171,5822.404002911202,0
+BNBX.US,D,20250108,000000,167.25,169.425,145.2,147.975,5677.385336172026,0
+BNBX.US,D,20250110,000000,150,155.85,143.625,148.275,4188.91333542779,0
+BNBX.US,D,20250113,000000,146.25,150,137.332,145.05,2567.8120012839063,0
+BNBX.US,D,20250114,000000,144.675,149.25,136.575,136.875,2799.481334733074,0
+BNBX.US,D,20250115,000000,136.425,149.55,136.425,147.75,2961.1986681472663,0
+BNBX.US,D,20250116,000000,150,152.175,139.5,142.5,1989.181334327924,0
+BNBX.US,D,20250117,000000,140.325,146.25,137.25,143.55,1784.9546675591441,0
+BNBX.US,D,20250121,000000,141,142.5,131.25,135,3700.3440018501724,0
+BNBX.US,D,20250122,000000,135,136.35,129.45,132.75,2208.0840011040423,0
+BNBX.US,D,20250123,000000,133.575,157.5,117.375,150,10966.841338816754,0
+BNBX.US,D,20250124,000000,149.025,149.205,132.75,138.3,3129.2346682312846,0
+BNBX.US,D,20250127,000000,139.2,142.275,132.75,135.525,2223.9346677786343,0
+BNBX.US,D,20250128,000000,132.75,142.5,129.45,136.875,1760.1453342134062,0
+BNBX.US,D,20250129,000000,139.125,139.125,127.125,128.7,2373.0786678532063,0
+BNBX.US,D,20250130,000000,129,134.025,128.7,133.5,1058.14666719574,0
+BNBX.US,D,20250131,000000,133.8,133.8,128.25,131.325,1200.7840006003921,0
+BNBX.US,D,20250203,000000,129.3,129.75,123.75,127.65,2412.2906678728123,0
+BNBX.US,D,20250204,000000,129.6,129.6,126.3,127.575,1077.7146672055242,0
+BNBX.US,D,20250205,000000,127.5,129,126.225,128.4,1066.6066671999702,0
+BNBX.US,D,20250206,000000,128.4,129.75,127.5,127.725,1162.7506672480422,0
+BNBX.US,D,20250207,000000,128.925,128.925,124.8,126.675,1440.810667387072,0
+BNBX.US,D,20250210,000000,127.35,127.8,123.75,127.725,3595.645335131156,0
+BNBX.US,D,20250211,000000,127.725,145.725,126.9,137.1,5469.189336067928,0
+BNBX.US,D,20250212,000000,138.525,143.1,129.975,142.35,2695.9506680146424,0
+BNBX.US,D,20250213,000000,142.2,142.2,129.15,130.65,5533.176002766588,0
+BNBX.US,D,20250214,000000,129.15,131.25,125.175,127.575,4066.218668699776,0
+BNBX.US,D,20250218,000000,126.675,128.55,123.3,125.625,3368.989335017828,0
+BNBX.US,D,20250219,000000,127.5,127.5,121.35,122.775,2225.854667779594,0
+BNBX.US,D,20250220,000000,120.525,122.7,118.95,121.275,2060.097334363382,0
+BNBX.US,D,20250221,000000,120.75,124.2,112.5,117.75,6559.882669946608,0
+BNBX.US,D,20250224,000000,118.875,120,116.1,118.5,1842.6280009213142,0
+BNBX.US,D,20250225,000000,115.5,118.5,106.425,108.675,2752.464001376232,0
+BNBX.US,D,20250226,000000,110.625,111.225,106.8,108,1667.108000833554,0
+BNBX.US,D,20250227,000000,107.925,108.3,106.8,106.95,837.4186670853761,0
+BNBX.US,D,20250228,000000,108.3,108.3,103.125,106.275,2074.6466677039903,0
+BNBX.US,D,20250303,000000,107.25,108.6,103.875,104.1,1491.9813340793241,0
+BNBX.US,D,20250304,000000,99.75,101.25,93.75,96,2893.9213347802943,0
+BNBX.US,D,20250305,000000,95.55,96.3,94.575,96.225,1372.998667353166,0
+BNBX.US,D,20250306,000000,96,100.65,94.875,97.2,1003.8306671685821,0
+BNBX.US,D,20250307,000000,97.5,104.1,94.575,98.55,1207.208000603604,0
+BNBX.US,D,20250310,000000,99.075,107.25,98.625,104.175,1148.60666724097,0
+BNBX.US,D,20250311,000000,108.75,112.425,101.25,110.25,2407.1933345369303,0
+BNBX.US,D,20250312,000000,70.875,75,42.075,47.625,48997.89335783228,0
+BNBX.US,D,20250313,000000,46.5,48.375,38.025,39.825,20122.080010061043,0
+BNBX.US,D,20250314,000000,41.1,41.325,29.25,33.9,43126.2000215631,0
+BNBX.US,D,20250317,000000,32.55,32.85,27.15,27.45,110596.8667219651,0
+BNBX.US,D,20250318,000000,27,27.75,25.65,26.1,86982.4667101579,0
+BNBX.US,D,20250319,000000,26.25,33,25.05,30,606662.9336366648,0
+BNBX.US,D,20250320,000000,31.65,33.075,27.15,28.95,946389.0004731945,0
+BNBX.US,D,20250321,000000,27.75,28.5,25.35,26.85,183070.4000915352,0
+BNBX.US,D,20250324,000000,29.1,35.85,27,31.8,393484.7335300757,0
+BNBX.US,D,20250325,000000,32.775,33.75,30.3,31.5,237459.2001187296,0
+BNBX.US,D,20250326,000000,32.55,33.75,30,30.9,209625.8667714796,0
+BNBX.US,D,20250327,000000,28.83,29.85,27.75,28.05,101523.9333840953,0
+BNBX.US,D,20250328,000000,28.2,29.2455,25.65,26.4,93709.6667135215,0
+BNBX.US,D,20250331,000000,24.75,25.5,21.75,24.9,80267.0000401335,0
+BNBX.US,D,20250401,000000,25.05,30.9735,24.45,25.2,279843.333473255,0
+BNBX.US,D,20250402,000000,25.2,25.35,23.553,24,61646.600030823305,0
+BNBX.US,D,20250403,000000,23.55,26.85,23.25,24.9,298925.2668161293,0
+BNBX.US,D,20250404,000000,23.7,23.775,19.65,21.75,110830.000055415,0
+BNBX.US,D,20250407,000000,17.1,19.5,16.5,19.5,110864.4667220989,0
+BNBX.US,D,20250408,000000,20.7,24.3,16.5105,16.95,198107.1334323869,0
+BNBX.US,D,20250409,000000,16.05,19.05,15.609,17.7,76439.7333715532,0
+BNBX.US,D,20250410,000000,17.25,17.55,15.75,16.5,46422.666689878,0
+BNBX.US,D,20250411,000000,16.65,19.8,15.3,17.25,106454.7333865607,0
+BNBX.US,D,20250414,000000,14.034,14.82,13.425,13.7415,117838.7333922527,0
+BNBX.US,D,20250415,000000,13.35,13.5,11.85,12.7035,70316.6000351583,0
+BNBX.US,D,20250416,000000,12.4905,12.4905,11.7,12,42805.866688069604,0
+BNBX.US,D,20250417,000000,11.85,12.45,11.55,12.165,32135.1333494009,0
+BNBX.US,D,20250421,000000,12.132,12.57,10.845,12.15,53205.333359936005,0
+BNBX.US,D,20250422,000000,12.45,14.2335,12.09,13.5,140672.7334036697,0
+BNBX.US,D,20250423,000000,13.9485,13.9485,12.6075,12.957,34568.6000172843,0
+BNBX.US,D,20250424,000000,12.8595,13.5,12.3165,12.93,28172.000014086,0
+BNBX.US,D,20250425,000000,12.75,13.1985,12.3165,12.7065,23164.1333449154,0
+BNBX.US,D,20250428,000000,12.6,13.05,12.534,12.924,22725.800011362902,0
+BNBX.US,D,20250429,000000,12.9,13.7925,12.87,13.5,43987.9333553273,0
+BNBX.US,D,20250430,000000,13.35,13.5,12.9015,13.2495,12766.466673049901,0
+BNBX.US,D,20250501,000000,13.2,13.95,13.2,13.65,42027.8000210139,0
+BNBX.US,D,20250502,000000,13.65,13.8,13.065,13.365,18757.933342712302,0
+BNBX.US,D,20250505,000000,13.374,13.5,13.05,13.32,9434.2666713838,0
+BNBX.US,D,20250506,000000,13.2,13.3485,12.75,13.032,9062.666671198,0
+BNBX.US,D,20250507,000000,12.9,13.2,12.75,13.002,9029.2666711813,0
+BNBX.US,D,20250508,000000,12.6,13.002,11.85,12.6885,49662.2666914978,0
+BNBX.US,D,20250509,000000,12.27,12.7485,12.0255,12.315,20856.3333437615,0
+BNBX.US,D,20250512,000000,12.276,12.6,11.7,12.45,26628.2666799808,0
+BNBX.US,D,20250513,000000,12.45,12.525,11.856,11.883,26502.7333465847,0
+BNBX.US,D,20250514,000000,11.8845,12.564,11.853,12.5505,48470.0666909017,0
+BNBX.US,D,20250515,000000,12.6,12.7515,12.0015,12.15,36288.5333514776,0
+BNBX.US,D,20250516,000000,12.09,12.09,9.45,10.05,86720.53337669361,0
+BNBX.US,D,20250519,000000,9.999,10.167,9.6105,9.678,29438.6000147193,0
+BNBX.US,D,20250520,000000,9.6045,9.6765,8.70015,8.955,25411.1333460389,0
+BNBX.US,D,20250521,000000,8.865,9.132,8.3265,8.7045,24983.333345825,0
+BNBX.US,D,20250522,000000,8.325,9.3,7.8,8.2455,137725.8000688629,0
+BNBX.US,D,20250523,000000,7.8,8.7,7.5165,8.1615,67135.4000335677,0
+BNBX.US,D,20250527,000000,8.175,8.265,7.725,7.902,25403.866679368602,0
+BNBX.US,D,20250528,000000,7.824,8.1765,7.704,7.7565,25718.4666795259,0
+BNBX.US,D,20250529,000000,6,6.276,4.842,4.896,451661.5335591641,0
+BNBX.US,D,20250530,000000,5.2485,5.6715,4.365,5.064,410745.4002053727,0
+BNBX.US,D,20250602,000000,5.12,6.93,5.12,5.83,289799,0
+BNBX.US,D,20250603,000000,5.81,5.95,4.96,5.105,154996,0
+BNBX.US,D,20250604,000000,5.34,6.5,5.1326,5.52,368590,0
+BNBX.US,D,20250605,000000,6,6.3,5.352,5.51,144753,0
+BNBX.US,D,20250606,000000,5.4,5.9499,5.27,5.37,198252,0
+BNBX.US,D,20250609,000000,5.26,5.42,4.9601,5.17,76227,0
+BNBX.US,D,20250610,000000,5,5.2275,4.6,4.67,69399,0
+BNBX.US,D,20250611,000000,4.66,4.7791,4.51,4.6494,62769,0
+BNBX.US,D,20250612,000000,4.67,5.3799,4.67,5.07,126467,0
+BNBX.US,D,20250613,000000,4.89,5.152,4.6,4.675,42638,0
+BNBX.US,D,20250616,000000,4.7,5.14,4.4,5.12,121087,0
+BNBX.US,D,20250617,000000,4.8,5.3,4.4,4.73,144302,0
+BNBX.US,D,20250618,000000,4.59,4.9292,4.59,4.73,21525,0
+BNBX.US,D,20250620,000000,4.74,5.5,4.74,5.29,99224,0
+BNBX.US,D,20250623,000000,5.39,5.39,4.44,4.65,112335,0
+BNBX.US,D,20250624,000000,4.73,5.14,4.68,4.76,40974,0
+BNBX.US,D,20250625,000000,4.76,4.785,4.63,4.72,26853,0
+BNBX.US,D,20250626,000000,4.72,4.8,4.515,4.515,25452,0
+BNBX.US,D,20250627,000000,4.81,5.05,4.71,4.83,49366,0
+BNBX.US,D,20250630,000000,4.85,5.1983,4.71,5.15,891661,0
+BNBX.US,D,20250701,000000,4.76,4.87,4.44,4.56,333809,0
+BNBX.US,D,20250702,000000,4.68,5.1,4.38,4.9357,171850,0
+BNBX.US,D,20250703,000000,4.6,4.85,4.54,4.63,57282,0
+BNBX.US,D,20250707,000000,4.61,5.15,4.56,5.05,496164,0
+BNBX.US,D,20250708,000000,4.97,5.6499,4.85,5.3,310467,0
+BNBX.US,D,20250709,000000,5.4,5.59,5.05,5.12,186876,0
+BNBX.US,D,20250710,000000,5.21,5.34,4.93,5.34,104256,0
+BNBX.US,D,20250711,000000,5.2,5.28,5.015,5.15,49635,0
+BNBX.US,D,20250714,000000,5.11,5.29,5.02,5.24,34658,0
+BNBX.US,D,20250715,000000,5.28,5.28,4.88,4.98,58539,0
+BNBX.US,D,20250716,000000,4.98,5.16,4.88,5.03,62098,0
+BNBX.US,D,20250717,000000,5.09,5.73,5.08,5.15,202567,0
+BNBX.US,D,20250718,000000,5.33,5.4233,4.98,5.04,83178,0
+BNBX.US,D,20250721,000000,4.95,5.35,4.9,5.11,162227,0
+BNBX.US,D,20250722,000000,5.07,5.3485,5.07,5.2,58262,0
+BNBX.US,D,20250723,000000,5.26,5.478,5.1529,5.26,59691,0
+BNBX.US,D,20250724,000000,5.66,5.9699,5,5.25,965361,0
+BNBX.US,D,20250725,000000,5.12,5.2156,4.9,5.05,157613,0
+BNBX.US,D,20250728,000000,5.2,5.27,4.88,4.99,79901,0
+BNBX.US,D,20250729,000000,4.97,5.1205,4.77,4.89,77387,0
+BNBX.US,D,20250730,000000,4.84,4.975,4.7733,4.815,32443,0
+BNBX.US,D,20250731,000000,4.74,4.8,4.58,4.63,56480,0
+BNBX.US,D,20250801,000000,4.58,4.64,4.53,4.57,33142,0
+BNBX.US,D,20250804,000000,4.5,4.57,4.15,4.23,67249,0
+BNBX.US,D,20250805,000000,4.18,4.55,4.06,4.55,254302,0
+BNBX.US,D,20250806,000000,4.49,4.49,4.12,4.18,88570,0
+BNBX.US,D,20250807,000000,4.18,4.3,4.04,4.23,61578,0
+BNBX.US,D,20250808,000000,4.23,4.64,4.12,4.27,187282,0
+BNBX.US,D,20250811,000000,4.24,4.3,4.1608,4.25,29047,0
+BNBX.US,D,20250812,000000,4.22,4.245,4.04,4.06,45369,0
+BNBX.US,D,20250813,000000,4.12,4.21,3.9465,4.21,94188,0
+BNBX.US,D,20250814,000000,4.2,4.2,3.9001,4.07,80746,0
+BNBX.US,D,20250815,000000,4.07,4.08,3.84,3.91,35917,0
+BNBX.US,D,20250818,000000,4,4.0099,3.8509,3.94,61116,0
+BNBX.US,D,20250819,000000,3.86,3.926,3.55,3.56,71809,0
+BNBX.US,D,20250820,000000,3.59,3.6,3.2,3.22,80192,0
+BNBX.US,D,20250821,000000,3.23,3.52,3.23,3.52,64409,0
+BNBX.US,D,20250822,000000,3.58,3.615,3.37,3.48,52126,0
+BNBX.US,D,20250825,000000,3.6,3.64,3.37,3.46,66941,0
+BNBX.US,D,20250826,000000,3.41,3.46,3.28,3.35,51118,0
+BNBX.US,D,20250827,000000,3.29,3.35,3.2,3.25,52782,0
+BNBX.US,D,20250828,000000,3.25,3.25,3.115,3.19,49930,0
+BNBX.US,D,20250829,000000,3.19,3.28,3.11,3.26,85888,0
+BNBX.US,D,20250902,000000,3.26,3.3,2.96,3.03,79460,0
+BNBX.US,D,20250903,000000,3.03,3.03,2.81,2.93,72111,0
+BNBX.US,D,20250904,000000,2.89,2.9,2.82,2.88,53204,0
+BNBX.US,D,20250905,000000,2.87,2.87,2.13,2.39,460475,0
+BNBX.US,D,20250908,000000,2.38,2.38,2.24,2.32,82514,0
+BNBX.US,D,20250909,000000,2.28,2.41,2.28,2.39,66088,0
+BNBX.US,D,20250910,000000,2.5,3.8299,2.4733,2.6,3276506,0
+BNBX.US,D,20250911,000000,2.44,2.585,2.4,2.53,131315,0
+BNBX.US,D,20250912,000000,2.42,2.76,2.42,2.68,154900,0
+BNBX.US,D,20250915,000000,2.64,2.8799,2.6,2.78,93458,0
+BNBX.US,D,20250916,000000,2.79,2.97,2.781,2.88,74002,0
+BNBX.US,D,20250917,000000,2.88,2.93,2.8401,2.9,36854,0
+BNBX.US,D,20250918,000000,2.88,2.95,2.83,2.87,37285,0
+BNBX.US,D,20250919,000000,2.8,3.04,2.8,2.94,87659,0
+BNBX.US,D,20250922,000000,2.92,3.01,2.86,2.98,68345,0
+BNBX.US,D,20250923,000000,2.94,3.03,2.87,2.96,257614,0
+BNBX.US,D,20250924,000000,2.93,3.05,2.9036,2.97,76908,0
+BNBX.US,D,20250925,000000,2.94,2.9785,2.8756,2.91,27449,0
+BNBX.US,D,20250926,000000,2.88,4.42,2.88,4.14,7984113,0
+BNBX.US,D,20250929,000000,4.1,7.15,3.33,5.23,5091569,0
+BNBX.US,D,20250930,000000,3.93,4.0432,3.3997,3.88,1161937,0
+BNBX.US,D,20251001,000000,4,4.74,3.86,4.49,1730973,0
+BNBX.US,D,20251002,000000,4.36,4.62,3.95,4.1,534624,0
+BNBX.US,D,20251003,000000,4.11,4.45,4.11,4.27,226795,0
+BNBX.US,D,20251006,000000,4.62,5.8699,4.61,5.62,2879481,0
+BNBX.US,D,20251007,000000,5.83,5.85,4.23,4.65,699500,0
+BNBX.US,D,20251008,000000,4.75,5,4.23,4.31,240500,0
+BNBX.US,D,20251009,000000,4.3,4.5,4.0001,4.43,192900,0
+BNBX.US,D,20251010,000000,4.2,4.45,4.18,4.29,163500,0
+BNBX.US,D,20251013,000000,4.11,4.2074,3.75,3.83,301707,0
+BNBX.US,D,20251014,000000,3.83,3.9443,3.64,3.86,76943,0
+BNBX.US,D,20251015,000000,3.83,3.91,3.71,3.81,69512,0
+BNBX.US,D,20251016,000000,3.73,3.8787,3.57,3.57,81799,0
+BNBX.US,D,20251017,000000,3.52,3.65,3.41,3.47,44022,0
+BNBX.US,D,20251020,000000,3.46,3.76,3.36,3.49,76380,0
+BNBX.US,D,20251021,000000,3.42,3.59,3.41,3.42,52523,0
+BNBX.US,D,20251022,000000,5.01,6.17,4.42,4.8,55014326,0
+BNBX.US,D,20251023,000000,4.25,4.35,3.42,3.89,1237975,0
+BNBX.US,D,20251024,000000,3.89,4.13,3.75,3.78,341185,0
+BNBX.US,D,20251027,000000,3.75,3.8786,3.61,3.75,243069,0
+BNBX.US,D,20251028,000000,3.75,3.83,3.69,3.8,250101,0
+BNBX.US,D,20251029,000000,3.77,3.87,3.57,3.63,176572,0
+BNBX.US,D,20251030,000000,3.56,3.7708,3.5592,3.67,92002,0
+BNBX.US,D,20251031,000000,3.67,3.74,3.33,3.45,111943,0
+BNBX.US,D,20251103,000000,3.35,3.56,3.26,3.4,133403,0
+BNBX.US,D,20251104,000000,3.33,3.57,3.32,3.41,103504,0
+BNBX.US,D,20251105,000000,3.37,3.5,3.3,3.46,34761,0
+BNBX.US,D,20251106,000000,3.45,3.54,3.35,3.51,46247,0
+BNBX.US,D,20251107,000000,3.4,3.59,3.375,3.54,37167,0
+BNBX.US,D,20251110,000000,3.54,3.54,3.31,3.33,30600,0
+BNBX.US,D,20251111,000000,3.31,3.48,3.31,3.42,35303,0
+BNBX.US,D,20251112,000000,3.41,3.41,3.28,3.34,52848,0
+BNBX.US,D,20251113,000000,3.3,3.3749,3.08,3.11,69015,0
+BNBX.US,D,20251114,000000,3.03,3.0665,2.8,2.85,55421,0
+BNBX.US,D,20251117,000000,2.77,2.8599,2.66,2.75,35348,0
+BNBX.US,D,20251118,000000,2.67,2.8,2.61,2.76,48677,0
+BNBX.US,D,20251119,000000,2.62,2.7599,2.62,2.69,47084,0
+BNBX.US,D,20251120,000000,2.64,2.7708,2.44,2.5,31444,0
+BNBX.US,D,20251121,000000,2.45,2.4899,2.31,2.43,62973,0
+BNBX.US,D,20251124,000000,2.45,2.4999,2.3,2.42,47492,0
+BNBX.US,D,20251125,000000,2.43,2.43,2.37,2.37,12622,0
+BNBX.US,D,20251126,000000,2.33,2.5,2.33,2.49,19544,0
+BNBX.US,D,20251128,000000,2.45,2.625,2.45,2.6,17481,0
+BNBX.US,D,20251201,000000,2.59,2.7,2.56,2.64,16113,0
+BNBX.US,D,20251202,000000,2.58,3.1,2.58,3.07,88037,0
+BNBX.US,D,20251203,000000,3.13,3.155,2.9017,3.11,44508,0
+BNBX.US,D,20251204,000000,3.05,3.11,2.816,3.1,28469,0
+BNBX.US,D,20251205,000000,3.12,3.1998,2.9,3,17815,0
+BNBX.US,D,20251208,000000,2.92,3.09,2.9,3.09,21365,0
+BNBX.US,D,20251209,000000,3.03,3.128,3,3.07,17793,0
+BNBX.US,D,20251210,000000,3.08,3.36,3.035,3.17,68229,0
+BNBX.US,D,20251211,000000,3.105,3.1245,2.9,2.913,41559,0
+BNBX.US,D,20251212,000000,3.01,3.01,2.52,2.523,60637,0
+BNBX.US,D,20251215,000000,2.52,2.6599,2.38,2.41,32485,0
+BNBX.US,D,20251216,000000,2.35,2.3801,2.25,2.25,31622,0
+BNBX.US,D,20251217,000000,2.23,2.29,2.2,2.2,22658,0
+BNBX.US,D,20251218,000000,2.28,2.3,2.194,2.255,28655,0
+BNBX.US,D,20251219,000000,2.2,2.57,2.2,2.51,110622,0
+BNBX.US,D,20251222,000000,2.42,2.5995,2.3999,2.47,28528,0
+BNBX.US,D,20251223,000000,2.5,2.503,2.28,2.303,102100,0
+BNBX.US,D,20251224,000000,2.33,2.3329,2.2673,2.32,45418,0
+BNBX.US,D,20251226,000000,2.42,2.5399,2.1501,2.33,71675,0
+BNBX.US,D,20251229,000000,2.2299,2.26,2.16,2.2,33309,0
+BNBX.US,D,20251230,000000,2,2.02,1.39,1.54,203422,0
+BNBX.US,D,20251231,000000,1.48,1.48,1.16,1.23,353014,0
+BNBX.US,D,20260102,000000,1.28,1.51,1.17,1.48,3814507,0
+BNBX.US,D,20260105,000000,1.55,1.57,1.34,1.36,255502,0
+BNBX.US,D,20260106,000000,1.4,1.53,1.38,1.5,81113,0
+BNBX.US,D,20260107,000000,1.46,1.59,1.4533,1.58,47623,0
+BNBX.US,D,20260108,000000,1.61,1.68,1.5,1.62,161014,0
+BNBX.US,D,20260109,000000,1.67,1.69,1.5,1.56,89399,0
+BNBX.US,D,20260112,000000,1.6,1.654,1.5,1.57,63367,0
+BNBX.US,D,20260113,000000,1.56,1.6462,1.51,1.54,29082,0
+BNBX.US,D,20260114,000000,1.59,1.68,1.51,1.62,57090,0
+BNBX.US,D,20260115,000000,1.65,1.73,1.56,1.63,43032,0
+BNBX.US,D,20260116,000000,1.72,1.73,1.6073,1.67,27131,0
+BNBX.US,D,20260120,000000,1.65,1.71,1.52,1.57,33935,0
+BNBX.US,D,20260121,000000,1.55,1.624,1.3974,1.47,56635,0
+BNBX.US,D,20260122,000000,1.5,1.73,1.4673,1.64,167726,0
+BNBX.US,D,20260123,000000,1.65,1.65,1.53,1.59,23947,0
+BNBX.US,D,20260126,000000,1.61,1.6408,1.5,1.53,59254,0
+BNBX.US,D,20260127,000000,1.55,1.5899,1.502,1.51,16118,0
+BNBX.US,D,20260128,000000,1.5001,1.61,1.5001,1.58,20485,0
+BNBX.US,D,20260129,000000,1.58,1.58,1.4,1.4,43312,0
+BNBX.US,D,20260130,000000,1.42,1.430532,1.25,1.29,31511,0
+BNBX.US,D,20260202,000000,1.3,1.3837,1.2627,1.31,32816,0
+BNBX.US,D,20260203,000000,1.33,1.37,1.2,1.275,150676,0
+BNBX.US,D,20260204,000000,1.26,1.345,1.2289,1.26,95976,0
+BNBX.US,D,20260205,000000,1.27,1.33,0.7963,0.8603,268228,0
+BNBX.US,D,20260206,000000,0.96,1.13,0.94,0.941,250359,0
+BNBX.US,D,20260209,000000,0.98,0.98,0.85,0.903,53191,0
+BNBX.US,D,20260210,000000,0.94,0.967,0.8357,0.8898,80112,0
+BNBX.US,D,20260211,000000,0.847,0.88689,0.8401,0.8605,38482,0
+BNBX.US,D,20260212,000000,0.875001,0.8999,0.79,0.8,48320,0
+BNBX.US,D,20260213,000000,0.8102,0.8994,0.74,0.8454,98859,0
+BNBX.US,D,20260217,000000,0.821,0.85,0.75,0.8,67856,0
+BNBX.US,D,20260218,000000,0.8101,0.815,0.7803,0.7803,28062,0
diff --git a/daily/us/nasdaq stocks/1/bnkk.us.txt b/daily/us/nasdaq stocks/1/bnkk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f798dbef15762329126711cf3ec2ade93de2266e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bnkk.us.txt	
@@ -0,0 +1,1330 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNKK.US,D,20201102,000000,210.35,224,189,189,5494.2,0
+BNKK.US,D,20201103,000000,190.05,206.5,171.5,171.5,1972.57,0
+BNKK.US,D,20201104,000000,188.65,245,140,142.45,3322.05,0
+BNKK.US,D,20201105,000000,140,177.625,130.55,142.8,4204.25,0
+BNKK.US,D,20201106,000000,148.575,173.6,140,149.1,4347.94,0
+BNKK.US,D,20201109,000000,162.75,170.8,149.45,151.9,1412.42,0
+BNKK.US,D,20201110,000000,148.75,150.864,133,137.987,943.6,0
+BNKK.US,D,20201111,000000,142.8,142.8,133.35,138.127,642.942,0
+BNKK.US,D,20201112,000000,136.5,141.75,136.5,139.3,337.171,0
+BNKK.US,D,20201113,000000,137.9,139.65,134.75,137.725,583.085,0
+BNKK.US,D,20201116,000000,139.65,151.55,138.603,146.65,1148.2,0
+BNKK.US,D,20201117,000000,157.5,189.7,148.792,168,3459.2,0
+BNKK.US,D,20201118,000000,168,168,154.003,154.7,789.085,0
+BNKK.US,D,20201119,000000,156.8,168,154.7,157.15,688.771,0
+BNKK.US,D,20201120,000000,156.1,158.2,141.4,152.95,589.942,0
+BNKK.US,D,20201123,000000,154,161,141.557,148.225,759,0
+BNKK.US,D,20201124,000000,157.496,163.1,147.7,155.75,2162.14,0
+BNKK.US,D,20201125,000000,158.9,158.9,146.181,147,1040.54,0
+BNKK.US,D,20201127,000000,149.1,167.02,146.44,159.25,1388.37,0
+BNKK.US,D,20201130,000000,166.25,205.1,159.25,182,6045,0
+BNKK.US,D,20201201,000000,185.15,185.15,159.25,160.65,1620.57,0
+BNKK.US,D,20201202,000000,156.45,168,149.1,162.05,446.942,0
+BNKK.US,D,20201203,000000,167.3,194.81,159.25,178.15,3892.28,0
+BNKK.US,D,20201204,000000,181.3,199.5,171.85,180.6,5632.68,0
+BNKK.US,D,20201207,000000,176.05,177.45,149.761,160.506,1963.4,0
+BNKK.US,D,20201208,000000,158.55,167.993,140,151.55,992.114,0
+BNKK.US,D,20201209,000000,154.7,169.75,140,141.4,1488.77,0
+BNKK.US,D,20201210,000000,147.437,148.75,136.5,138.25,1287.08,0
+BNKK.US,D,20201211,000000,140,147,138.25,140.35,406.771,0
+BNKK.US,D,20201214,000000,140.7,157.15,140.7,155.75,1870.11,0
+BNKK.US,D,20201215,000000,156.45,160.286,149.1,156.45,952.2,0
+BNKK.US,D,20201216,000000,157.5,188.996,156.453,185.15,6841.91,0
+BNKK.US,D,20201217,000000,189,292.25,185.15,213.15,228013,0
+BNKK.US,D,20201218,000000,236.25,241.15,186.9,227.85,30197.5,0
+BNKK.US,D,20201221,000000,207.2,224.35,196,214.2,10945.8,0
+BNKK.US,D,20201222,000000,236.25,237.65,198.8,209.65,20095.4,0
+BNKK.US,D,20201223,000000,203,208.25,190.75,196,7464.02,0
+BNKK.US,D,20201224,000000,193.9,195.65,161.7,177.1,9809.88,0
+BNKK.US,D,20201228,000000,185.5,209.65,182,184.8,11074,0
+BNKK.US,D,20201229,000000,184.45,189.651,175,178.5,2656.48,0
+BNKK.US,D,20201230,000000,183.05,196.346,176.606,179.55,2642.88,0
+BNKK.US,D,20201231,000000,179.55,192.15,173.95,178.15,2540.34,0
+BNKK.US,D,20210104,000000,175.7,183.05,168.7,174.3,2975.02,0
+BNKK.US,D,20210105,000000,168,173.25,157.5,161.703,3326.97,0
+BNKK.US,D,20210106,000000,175,175,158.9,165.2,4551.11,0
+BNKK.US,D,20210107,000000,171.5,189.7,163.45,168,11449.7,0
+BNKK.US,D,20210108,000000,166.6,175.7,163.1,168,2671.65,0
+BNKK.US,D,20210111,000000,175.7,267.05,170.803,229.25,213246,0
+BNKK.US,D,20210112,000000,204.4,226.8,183.75,197.75,34085.2,0
+BNKK.US,D,20210113,000000,197.75,227.15,196.7,207.2,38678.4,0
+BNKK.US,D,20210114,000000,209.3,217,198.1,211.4,19239.1,0
+BNKK.US,D,20210115,000000,211.4,213.5,197.05,200.2,9399.42,0
+BNKK.US,D,20210119,000000,203.7,211.085,199.85,206.447,4714.6,0
+BNKK.US,D,20210120,000000,216.65,218.75,190.75,197.05,10582.4,0
+BNKK.US,D,20210121,000000,198.8,207.2,193.76,195.65,6600.77,0
+BNKK.US,D,20210122,000000,194.25,206.496,186.55,203,4545.91,0
+BNKK.US,D,20210125,000000,202.3,206.5,189,195.65,4402.08,0
+BNKK.US,D,20210126,000000,194.6,210,189.35,204.05,7513.45,0
+BNKK.US,D,20210127,000000,203,208.25,189.35,194.25,5915.4,0
+BNKK.US,D,20210128,000000,196.7,202.646,181.65,188.65,5491.08,0
+BNKK.US,D,20210129,000000,187.25,216.65,180.775,187.95,12974.5,0
+BNKK.US,D,20210201,000000,188.3,213.5,184.8,208.95,27873.9,0
+BNKK.US,D,20210202,000000,210,234.5,196.7,213.5,44475.9,0
+BNKK.US,D,20210203,000000,215.25,269.5,210.703,224,83307.7,0
+BNKK.US,D,20210204,000000,224.35,233.45,212.1,227.15,13258.6,0
+BNKK.US,D,20210205,000000,226.8,230.65,212.1,224,11427.6,0
+BNKK.US,D,20210208,000000,224.7,239.4,217.353,217.7,8309.2,0
+BNKK.US,D,20210209,000000,218.05,248.5,218.05,243.95,23202.6,0
+BNKK.US,D,20210210,000000,259.7,295.05,232.75,279.3,65898,0
+BNKK.US,D,20210211,000000,277.55,286.65,250.95,269.5,24565.3,0
+BNKK.US,D,20210212,000000,253.05,310.8,249.2,264.25,38914.1,0
+BNKK.US,D,20210216,000000,269.15,271.25,238.35,245.7,21265.7,0
+BNKK.US,D,20210217,000000,271.25,286.3,252,264.6,40523.2,0
+BNKK.US,D,20210218,000000,255.15,275.8,238,245,33855.7,0
+BNKK.US,D,20210219,000000,245,252,238.353,239.05,14061.3,0
+BNKK.US,D,20210222,000000,238.35,243.6,219.103,220.15,6899.62,0
+BNKK.US,D,20210223,000000,211.75,211.75,180.25,204.4,12220.5,0
+BNKK.US,D,20210224,000000,203.7,216.989,198.8,203.7,11193.4,0
+BNKK.US,D,20210225,000000,203.7,209.121,185.85,198.1,8757.54,0
+BNKK.US,D,20210226,000000,192.85,196.175,180.25,185.5,6037.31,0
+BNKK.US,D,20210301,000000,191.45,204.05,180.6,200.2,11900,0
+BNKK.US,D,20210302,000000,206.15,220.5,186.9,194.6,17587,0
+BNKK.US,D,20210303,000000,198.1,201.25,180.253,184.8,5060.71,0
+BNKK.US,D,20210304,000000,184.8,197.396,144.2,171.5,13573.1,0
+BNKK.US,D,20210305,000000,167.65,186.55,150.5,172.9,6243.91,0
+BNKK.US,D,20210308,000000,175,190.82,166.253,177.1,8810.37,0
+BNKK.US,D,20210309,000000,182.35,198.8,177.453,193.9,8995.48,0
+BNKK.US,D,20210310,000000,193.55,199.15,185.5,185.5,2762.82,0
+BNKK.US,D,20210311,000000,192.5,233.1,185.5,203.7,52524.5,0
+BNKK.US,D,20210312,000000,196,210.35,194.075,203.35,7582.45,0
+BNKK.US,D,20210315,000000,203.35,211.015,193.2,199.5,15178.5,0
+BNKK.US,D,20210316,000000,204.75,210,195.65,199.15,4782.37,0
+BNKK.US,D,20210317,000000,193.2,201.25,186.585,195.3,3959.48,0
+BNKK.US,D,20210318,000000,196.35,201.904,191.8,191.8,5916.68,0
+BNKK.US,D,20210319,000000,191.45,217,191.45,199.15,22890.9,0
+BNKK.US,D,20210322,000000,201.95,212.45,194.25,194.25,10498.2,0
+BNKK.US,D,20210323,000000,194.95,201.25,189.35,190.75,6670.02,0
+BNKK.US,D,20210324,000000,190.4,206.15,187.6,194.25,7119.88,0
+BNKK.US,D,20210325,000000,190.4,192.5,173.253,175,11520.4,0
+BNKK.US,D,20210326,000000,176.4,183.75,159.6,159.6,5975.45,0
+BNKK.US,D,20210329,000000,159.95,175.35,159.95,166.6,4625.71,0
+BNKK.US,D,20210330,000000,164.5,166.25,159.25,162.75,2230.05,0
+BNKK.US,D,20210331,000000,163.45,170.8,162.75,165.9,3917.74,0
+BNKK.US,D,20210401,000000,166.25,168.7,164.307,166.25,1448.6,0
+BNKK.US,D,20210405,000000,171.5,183.4,166.95,177.45,3425.28,0
+BNKK.US,D,20210406,000000,176.75,182.35,169.053,170.8,2011,0
+BNKK.US,D,20210407,000000,171.5,175.7,168,171.85,1680.05,0
+BNKK.US,D,20210408,000000,171.15,172.375,163.8,166.95,2393.8,0
+BNKK.US,D,20210409,000000,166.95,175.7,164.5,174.65,1595.94,0
+BNKK.US,D,20210412,000000,170.45,180.523,169.753,174.3,3800.02,0
+BNKK.US,D,20210413,000000,172.9,177.1,166.25,174.3,3207.68,0
+BNKK.US,D,20210414,000000,172.9,173.25,167.65,169.4,2254.74,0
+BNKK.US,D,20210415,000000,171.15,171.15,157.5,157.5,2722.42,0
+BNKK.US,D,20210416,000000,157.5,166.25,126,156.1,18706.2,0
+BNKK.US,D,20210419,000000,152.6,162.4,140.7,157.5,5300.28,0
+BNKK.US,D,20210420,000000,164.5,166.6,144.55,148.05,8853.48,0
+BNKK.US,D,20210421,000000,148.05,156.45,147.35,155.75,2680.74,0
+BNKK.US,D,20210422,000000,160.3,162.75,153.3,162.05,2664.74,0
+BNKK.US,D,20210423,000000,162.4,163.8,154.35,154.35,1342.11,0
+BNKK.US,D,20210426,000000,165.9,168.7,161,166.25,3840.4,0
+BNKK.US,D,20210427,000000,167.65,167.996,157.5,164.5,2525.57,0
+BNKK.US,D,20210428,000000,157.85,168,156.1,166.6,7516.48,0
+BNKK.US,D,20210429,000000,166.6,166.6,157.5,159.6,3025.45,0
+BNKK.US,D,20210430,000000,159.6,163.1,157.85,163.1,1545.74,0
+BNKK.US,D,20210503,000000,162.4,166.25,157.853,161.35,1088.6,0
+BNKK.US,D,20210504,000000,160.3,161.35,151.2,156.8,2621.68,0
+BNKK.US,D,20210505,000000,156.45,156.8,145.25,147.35,2912.82,0
+BNKK.US,D,20210506,000000,145.6,154,140.35,143.15,2391.85,0
+BNKK.US,D,20210507,000000,150.15,151.385,141.4,146.3,2692.48,0
+BNKK.US,D,20210510,000000,153.3,156.275,142.117,149.45,3619.8,0
+BNKK.US,D,20210511,000000,147.7,152.246,140,147,4663.85,0
+BNKK.US,D,20210512,000000,146.65,147,140,145.25,2303.14,0
+BNKK.US,D,20210513,000000,146.65,146.65,138.25,144.55,2816,0
+BNKK.US,D,20210514,000000,141.75,145.25,138.6,141.05,3823.2,0
+BNKK.US,D,20210517,000000,140,153.996,140,147.35,5968.74,0
+BNKK.US,D,20210518,000000,149.1,156.8,147.7,155.75,3348.17,0
+BNKK.US,D,20210519,000000,153.65,154,146.569,150.5,1558.94,0
+BNKK.US,D,20210520,000000,150.5,154,144.886,154,1270.85,0
+BNKK.US,D,20210521,000000,156.45,156.765,145.6,149.45,2520.11,0
+BNKK.US,D,20210524,000000,149.1,149.1,138.25,139.65,3281.85,0
+BNKK.US,D,20210525,000000,140.35,147,130.55,131.6,7572.91,0
+BNKK.US,D,20210526,000000,135.45,150.5,131.25,143.5,8797.11,0
+BNKK.US,D,20210527,000000,147,152.778,144.42,150.5,3584.65,0
+BNKK.US,D,20210528,000000,152.95,157.15,150.5,155.75,5243.42,0
+BNKK.US,D,20210601,000000,157.15,162.75,154.766,162.75,4315,0
+BNKK.US,D,20210602,000000,162.75,164.5,150.5,158.9,4577,0
+BNKK.US,D,20210603,000000,157.15,159.946,154.35,158.9,3544.34,0
+BNKK.US,D,20210604,000000,157.5,160.65,157.5,160.65,1247.6,0
+BNKK.US,D,20210607,000000,158.55,164.5,157.85,161,2696.97,0
+BNKK.US,D,20210608,000000,160.65,166.25,151.9,157.5,5020.28,0
+BNKK.US,D,20210609,000000,156.1,167.3,153.3,160.65,7132.77,0
+BNKK.US,D,20210610,000000,157.5,158.9,152.253,154.35,1509.2,0
+BNKK.US,D,20210611,000000,152.95,157.5,151.55,153.65,982.828,0
+BNKK.US,D,20210614,000000,151.9,158.9,151.9,155.4,4063.54,0
+BNKK.US,D,20210615,000000,155.05,155.4,146.223,149.45,2869.94,0
+BNKK.US,D,20210616,000000,149.45,150.85,144.9,150.85,2261.34,0
+BNKK.US,D,20210617,000000,148.75,155.407,145.25,154.7,2923.74,0
+BNKK.US,D,20210618,000000,152.25,154,145.761,151.2,3332.8,0
+BNKK.US,D,20210621,000000,149.8,152.6,144.749,149.8,3137.25,0
+BNKK.US,D,20210622,000000,146.65,151.9,143.503,151.9,3192.54,0
+BNKK.US,D,20210623,000000,151.2,153.3,147,153.3,1479.77,0
+BNKK.US,D,20210624,000000,154,156.8,148.785,154,4654.31,0
+BNKK.US,D,20210625,000000,154,156.45,150.85,156.45,2097.57,0
+BNKK.US,D,20210628,000000,156.45,162.4,148.05,157.5,6439.97,0
+BNKK.US,D,20210629,000000,157.5,162.057,151.725,157.85,4483.57,0
+BNKK.US,D,20210630,000000,161,164.146,154.7,156.8,7102.14,0
+BNKK.US,D,20210701,000000,156.8,158.55,151.9,156.45,3904.45,0
+BNKK.US,D,20210702,000000,157.5,157.5,149.8,154.35,1078.97,0
+BNKK.US,D,20210706,000000,153.3,153.3,149.1,149.45,1094.54,0
+BNKK.US,D,20210707,000000,147.7,152.6,141.05,144.2,2493.85,0
+BNKK.US,D,20210708,000000,143.15,146.3,135.45,137.55,2981.77,0
+BNKK.US,D,20210709,000000,142.1,160.65,140.385,155.4,27879.6,0
+BNKK.US,D,20210712,000000,155.4,163.8,149.1,160.3,11064.9,0
+BNKK.US,D,20210713,000000,160.3,161.35,155.4,161.35,4158.28,0
+BNKK.US,D,20210714,000000,156.8,160.3,154.35,157.15,1926.4,0
+BNKK.US,D,20210715,000000,156.1,172.55,154.35,157.5,12194.2,0
+BNKK.US,D,20210716,000000,160.692,160.692,143.409,147.35,4385.68,0
+BNKK.US,D,20210719,000000,147.35,149.8,140.35,143.5,4388.37,0
+BNKK.US,D,20210720,000000,131.6,137.55,113.4,115.5,9531.34,0
+BNKK.US,D,20210721,000000,113.75,114.1,95.2,97.65,39198.3,0
+BNKK.US,D,20210722,000000,75.25,77.7,70,71.4,222181,0
+BNKK.US,D,20210723,000000,74.55,75.25,71.4,74.55,38173.6,0
+BNKK.US,D,20210726,000000,74.9,74.9,71.05,71.05,43070.8,0
+BNKK.US,D,20210727,000000,71.05,72.8,64.4,67.55,53391.9,0
+BNKK.US,D,20210728,000000,68.25,74.2,67.9,73.15,52380.6,0
+BNKK.US,D,20210729,000000,71.75,73.85,70,71.75,28132.5,0
+BNKK.US,D,20210730,000000,70.35,71.75,67.55,67.9,21952.5,0
+BNKK.US,D,20210802,000000,70.7,70.7,67.2,68.25,15017.4,0
+BNKK.US,D,20210803,000000,67.9,67.991,63,65.1,51931.4,0
+BNKK.US,D,20210804,000000,64.75,66.15,63.35,65.1,16722.3,0
+BNKK.US,D,20210805,000000,65.8,67.2,64.4,66.5,17879.1,0
+BNKK.US,D,20210806,000000,66.15,67.2,64.75,64.75,6447.34,0
+BNKK.US,D,20210809,000000,65.8,65.8,64.05,65.45,9645.2,0
+BNKK.US,D,20210810,000000,65.45,66.85,64.75,66.85,14141.8,0
+BNKK.US,D,20210811,000000,67.55,68.565,64.05,64.75,16873.2,0
+BNKK.US,D,20210812,000000,64.75,65.1,60.55,61.25,18332.9,0
+BNKK.US,D,20210813,000000,62.1075,63.7,61.25,61.95,8951.42,0
+BNKK.US,D,20210816,000000,61.25,61.6,56.35,58.8,16265.1,0
+BNKK.US,D,20210817,000000,58.45,59.066,54.95,56.7,21423.5,0
+BNKK.US,D,20210818,000000,56.2695,58.8,56,58.8,10692.1,0
+BNKK.US,D,20210819,000000,58.1,58.968,55.3,55.3,14416,0
+BNKK.US,D,20210820,000000,55.3,57.4035,53.9,57.4,11904.1,0
+BNKK.US,D,20210823,000000,57.4,58.1,55.65,57.4,9907.65,0
+BNKK.US,D,20210824,000000,56.35,62.475,56.35,60.9,22402.9,0
+BNKK.US,D,20210825,000000,60.2,61.565,58.1,60.55,11267.7,0
+BNKK.US,D,20210826,000000,60.55,61.425,58.8,59.5,11125.9,0
+BNKK.US,D,20210827,000000,59.15,59.885,56.35,57.05,11798.3,0
+BNKK.US,D,20210830,000000,57.4,60.55,56.7,59.85,8613.82,0
+BNKK.US,D,20210831,000000,59.85,63,58.1,63,14377.5,0
+BNKK.US,D,20210901,000000,63,65.8,61.4635,63.7,17355.6,0
+BNKK.US,D,20210902,000000,63.35,63.7,59.85,62.3,13655,0
+BNKK.US,D,20210903,000000,62.545,62.65,59.8605,61.95,11770.5,0
+BNKK.US,D,20210907,000000,62.65,67.9,60.55,61.25,17488.8,0
+BNKK.US,D,20210908,000000,61.25,61.25,57.05,59.5,15445,0
+BNKK.US,D,20210909,000000,59.15,61.6,58.45,60.9,5716.82,0
+BNKK.US,D,20210910,000000,61.25,61.25,56.35,57.75,10514.7,0
+BNKK.US,D,20210913,000000,58.1,61.5055,56.35,60.55,12093.9,0
+BNKK.US,D,20210914,000000,60.2,60.2,53.9,55.3,14537,0
+BNKK.US,D,20210915,000000,56,56.35,53.2,55.3,16435.4,0
+BNKK.US,D,20210916,000000,54.95,55.65,53.55,53.9,7455.34,0
+BNKK.US,D,20210917,000000,53.704,54.95,52.15,52.15,12373,0
+BNKK.US,D,20210920,000000,50.75,54.25,46.55,47.6,19944.2,0
+BNKK.US,D,20210921,000000,49,51.45,47.95,48.3,12282.3,0
+BNKK.US,D,20210922,000000,48.65,52.5,47.95,51.8,22397.6,0
+BNKK.US,D,20210923,000000,51.45,52.5,50.75,52.325,8816.42,0
+BNKK.US,D,20210924,000000,52.15,52.5,50.75,51.1,8529.88,0
+BNKK.US,D,20210927,000000,51.8,53.55,49.35,52.5,12975.8,0
+BNKK.US,D,20210928,000000,51.1,52.15,49.35,49.7,5636.51,0
+BNKK.US,D,20210929,000000,49.7,52.15,47.95,48.65,12431,0
+BNKK.US,D,20210930,000000,47.95,50.05,47.95,49.35,5214.11,0
+BNKK.US,D,20211001,000000,49.35,50.75,47.25,48.65,5651.68,0
+BNKK.US,D,20211004,000000,48.3,48.65,44.1,44.45,14649.6,0
+BNKK.US,D,20211005,000000,45.5,56.7,43.75,54.25,98459.2,0
+BNKK.US,D,20211006,000000,51.8,54.25,48.65,50.75,34952,0
+BNKK.US,D,20211007,000000,53.6025,61.95,50.75,59.15,107422,0
+BNKK.US,D,20211008,000000,59.15,60.55,54.6,58.1,31061,0
+BNKK.US,D,20211011,000000,59.5,60.2,55.65,57.75,19622.2,0
+BNKK.US,D,20211012,000000,59.675,67.55,59.5,65.45,73248.2,0
+BNKK.US,D,20211013,000000,65.45,67.55,57.4,66.15,54652.6,0
+BNKK.US,D,20211014,000000,68.25,68.95,63,63,33805.8,0
+BNKK.US,D,20211015,000000,65.8,65.8,60.2,62.3,27920.9,0
+BNKK.US,D,20211018,000000,63.175,66.15,60.55,63,28547.3,0
+BNKK.US,D,20211019,000000,63.938,67.2,57.75,66.15,45020.8,0
+BNKK.US,D,20211020,000000,65.8,68.25,62.65,66.85,29876.9,0
+BNKK.US,D,20211021,000000,68.25,68.25,63.7,67.2,18928.3,0
+BNKK.US,D,20211022,000000,66.5,66.85,63.7,66.5,16458.9,0
+BNKK.US,D,20211025,000000,65.45,72.45,63.7,71.05,47191.9,0
+BNKK.US,D,20211026,000000,70,71.75,63.7,68.6,33792.4,0
+BNKK.US,D,20211027,000000,67.55,68.131,59.5,60.2,31614,0
+BNKK.US,D,20211028,000000,62.125,66.85,60.2,63.7,20443,0
+BNKK.US,D,20211029,000000,62.65,67.9,61.95,67.9,20625.8,0
+BNKK.US,D,20211101,000000,68.25,71.75,67.2035,70.7,34010.4,0
+BNKK.US,D,20211102,000000,72.1,75.25,68.95,73.85,65193.3,0
+BNKK.US,D,20211103,000000,75.25,78.4,65.8,70,236466,0
+BNKK.US,D,20211104,000000,67.935,72.779,65.1,66.5,48449,0
+BNKK.US,D,20211105,000000,67.55,69.65,64.75,65.8,47140.5,0
+BNKK.US,D,20211108,000000,65.1,66.85,61.25,63.35,38277.4,0
+BNKK.US,D,20211109,000000,63.35,69.65,56,68.6,54270.1,0
+BNKK.US,D,20211110,000000,66.5,66.5,59.85,60.9,32887.5,0
+BNKK.US,D,20211111,000000,61.95,62.9545,58.1,58.45,28732.8,0
+BNKK.US,D,20211112,000000,59.15,59.5,56.7,58.1,25442.8,0
+BNKK.US,D,20211115,000000,57.75,58.0965,51.8,53.2,41693,0
+BNKK.US,D,20211116,000000,52.5,53.2,49.7,50.4,20352.8,0
+BNKK.US,D,20211117,000000,49.35,51.45,47.6,49,21318.8,0
+BNKK.US,D,20211118,000000,48.3,53.9,48.3,51.45,21373,0
+BNKK.US,D,20211119,000000,52.5,52.5,48.65,49.35,9865.68,0
+BNKK.US,D,20211122,000000,50.75,52.85,49.35,51.1,14358.1,0
+BNKK.US,D,20211123,000000,52.15,52.15,48.3,49.35,9123.37,0
+BNKK.US,D,20211124,000000,49,51.45,47.6,50.75,9115.34,0
+BNKK.US,D,20211126,000000,47.95,51.45,47.6,50.05,6217.08,0
+BNKK.US,D,20211129,000000,49.7,50.05,47.6,47.95,18957.2,0
+BNKK.US,D,20211130,000000,47.6,50.05,46.9,49.35,12225.5,0
+BNKK.US,D,20211201,000000,49,52.094,46.55,46.55,12304,0
+BNKK.US,D,20211202,000000,46.55,46.9,43.75,44.45,12923.5,0
+BNKK.US,D,20211203,000000,45.5,45.85,40.25,45.5,28593,0
+BNKK.US,D,20211206,000000,44.45,45.15,40.6,44.45,12426.2,0
+BNKK.US,D,20211207,000000,44.8,45.976,44.1,44.1,6006.82,0
+BNKK.US,D,20211208,000000,43.75,47.6,43.4,47.25,14836.2,0
+BNKK.US,D,20211209,000000,45.15,57.4,43.575,51.45,69503.8,0
+BNKK.US,D,20211210,000000,52.15,55.3,51.1,54.25,15797.8,0
+BNKK.US,D,20211213,000000,52.5,53.9,49,49,9255.68,0
+BNKK.US,D,20211214,000000,47.25,50.75,44.45,47.95,14444.1,0
+BNKK.US,D,20211215,000000,47.6,51.8,45.15,51.45,11477.3,0
+BNKK.US,D,20211216,000000,51.1,52.4965,47.95,49.7,8320.82,0
+BNKK.US,D,20211217,000000,47.95,50.4,47.25,47.95,9486.05,0
+BNKK.US,D,20211220,000000,45.5,48.3,45.15,47.25,9551.6,0
+BNKK.US,D,20211221,000000,46.9,50.05,46.9,48.65,5662.85,0
+BNKK.US,D,20211222,000000,47.95,48.65,44.1,44.45,25784.5,0
+BNKK.US,D,20211223,000000,44.45,46.2,32.515,33.3865,124393,0
+BNKK.US,D,20211227,000000,33.6,34.65,32.9,33.6,25899.5,0
+BNKK.US,D,20211228,000000,33.6035,33.943,30.52,31.08,19453,0
+BNKK.US,D,20211229,000000,31.15,32.0705,28.119,29.2705,21704.2,0
+BNKK.US,D,20211230,000000,29.701,32.942,28.3605,32.214,32275,0
+BNKK.US,D,20211231,000000,30.9225,32.2,29.855,31.15,13249,0
+BNKK.US,D,20220103,000000,30.716,33.705,30.7125,33.005,18988,0
+BNKK.US,D,20220104,000000,32.9315,35.7,32.9315,35.35,26602.4,0
+BNKK.US,D,20220105,000000,35,35,32.3365,32.55,31470.1,0
+BNKK.US,D,20220106,000000,30.9365,32.55,28.7,29.358,16947.5,0
+BNKK.US,D,20220107,000000,30.9225,31.115,29.12,29.5855,6602.11,0
+BNKK.US,D,20220110,000000,30.016,30.0615,27.1915,27.657,13547.4,0
+BNKK.US,D,20220111,000000,27.055,29.2355,26.831,28.077,13345.3,0
+BNKK.US,D,20220112,000000,29.0465,29.3125,27.6535,27.9825,5370.28,0
+BNKK.US,D,20220113,000000,29.05,29.1375,27.65,27.79,8899.85,0
+BNKK.US,D,20220114,000000,27.79,28.6965,26.6,28.3465,7816.34,0
+BNKK.US,D,20220118,000000,28.357,28.7,26.25,26.677,7227.2,0
+BNKK.US,D,20220119,000000,26.698,27.8215,24.9935,25.893,6861.57,0
+BNKK.US,D,20220120,000000,25.9035,26.824,24.85,24.85,6045.97,0
+BNKK.US,D,20220121,000000,24.8605,26.25,23.142,25.7985,16275.6,0
+BNKK.US,D,20220124,000000,25.9,25.9,22.036,24.15,9648.8,0
+BNKK.US,D,20220125,000000,26.32,29.218,26.1027,26.817,42792.4,0
+BNKK.US,D,20220126,000000,26.25,29.225,25.9035,28.35,17426.6,0
+BNKK.US,D,20220127,000000,30.2505,31.5,28.42,30.009,14287,0
+BNKK.US,D,20220128,000000,29.75,31.8465,26.95,31.4685,8664.97,0
+BNKK.US,D,20220131,000000,31.85,36.4,31.15,35.35,21315.7,0
+BNKK.US,D,20220201,000000,36.4,37.45,34.6255,36.4,14183,0
+BNKK.US,D,20220202,000000,36.4,38.486,35,38.15,11626.1,0
+BNKK.US,D,20220203,000000,37.1,37.45,35,35.7,5303.82,0
+BNKK.US,D,20220204,000000,35,38.15,34.146,35.7,10093,0
+BNKK.US,D,20220207,000000,35,37.429,34.65,36.75,6922.34,0
+BNKK.US,D,20220208,000000,36.05,37.1,36.05,36.05,2913.82,0
+BNKK.US,D,20220209,000000,35.7,38.5,35,38.5,2861.6,0
+BNKK.US,D,20220210,000000,37.45,43.05,37.0895,40.25,9755.48,0
+BNKK.US,D,20220211,000000,39.9,41.615,37.1,38.5,12684,0
+BNKK.US,D,20220214,000000,37.8,39.9,37.1,39.9,5940.4,0
+BNKK.US,D,20220215,000000,39.9,41.3,39.2,39.2,6477.85,0
+BNKK.US,D,20220216,000000,39.9,42.7,39.2,41.3,5670.05,0
+BNKK.US,D,20220217,000000,41.65,46.9,41.4925,44.45,9520.97,0
+BNKK.US,D,20220218,000000,45.5,47.25,43.75,46.55,11784.8,0
+BNKK.US,D,20220222,000000,46.9,47.229,41.3,42,12264,0
+BNKK.US,D,20220223,000000,43.05,44.716,42.525,44.1,4015.8,0
+BNKK.US,D,20220224,000000,38.325,44.1,36.75,44.1,5672.8,0
+BNKK.US,D,20220225,000000,43.05,44.1,39.2035,41.65,8499.65,0
+BNKK.US,D,20220228,000000,39.9,41.9965,39.55,39.55,3983.11,0
+BNKK.US,D,20220301,000000,40.95,42,40.6,40.6,2334.17,0
+BNKK.US,D,20220302,000000,41.65,42,40.25,40.25,2229.34,0
+BNKK.US,D,20220303,000000,40.6,41.6465,39.9,40.25,2080.28,0
+BNKK.US,D,20220304,000000,40.25,41.3,38.5,40.6,3813.94,0
+BNKK.US,D,20220307,000000,38.85,39.9,35.35,35.35,4841.48,0
+BNKK.US,D,20220308,000000,34.65,34.65,31.0695,32.592,8623.25,0
+BNKK.US,D,20220309,000000,31.0765,36.785,31.0765,35.7,2340.25,0
+BNKK.US,D,20220310,000000,36.05,36.3965,35,36.05,1452.6,0
+BNKK.US,D,20220311,000000,35.7,36.372,33.418,33.95,1035.14,0
+BNKK.US,D,20220314,000000,33.6,34.7025,33.6,34.2965,2245.74,0
+BNKK.US,D,20220315,000000,34.65,35,32.9,32.9,2239.05,0
+BNKK.US,D,20220316,000000,33.25,34.972,32.564,34.1635,1473.28,0
+BNKK.US,D,20220317,000000,33.6,36.4,33.2535,36.4,1179.05,0
+BNKK.US,D,20220318,000000,36.75,38.85,35.63,38.85,4183.48,0
+BNKK.US,D,20220321,000000,38.5,39.2,37.1,38.85,920.657,0
+BNKK.US,D,20220322,000000,38.5,39.2,37.8,38.5,970.228,0
+BNKK.US,D,20220323,000000,38.5,40.25,38.5,39.2,2108.51,0
+BNKK.US,D,20220324,000000,38.5,43.75,37.8,39.9,14476.8,0
+BNKK.US,D,20220325,000000,40.6,52.5,39.9,48.3,64657.2,0
+BNKK.US,D,20220328,000000,44.8,45.15,38.5945,39.9,27114,0
+BNKK.US,D,20220329,000000,39.55,43.4,39.55,42.35,14394.3,0
+BNKK.US,D,20220330,000000,40.95,43.75,40.95,40.95,8104.54,0
+BNKK.US,D,20220331,000000,40.95,40.95,37.45,38.5,8020.37,0
+BNKK.US,D,20220401,000000,38.15,40.25,37.45,38.15,4776.82,0
+BNKK.US,D,20220404,000000,38.85,40.25,38.85,39.55,1901.37,0
+BNKK.US,D,20220405,000000,39.2,39.9,36.05,37.1,6404.28,0
+BNKK.US,D,20220406,000000,36.75,37.1,35.7,36.05,6165.91,0
+BNKK.US,D,20220407,000000,35.7,38.5,35.35,37.45,4912.85,0
+BNKK.US,D,20220408,000000,37.1,37.7825,36.75,37.1,599.885,0
+BNKK.US,D,20220411,000000,35.7,37.0965,35,35.35,2429.77,0
+BNKK.US,D,20220412,000000,35.35,36.75,35.35,35.7,1288.54,0
+BNKK.US,D,20220413,000000,35.7,36.4,35.7,35.7,373.771,0
+BNKK.US,D,20220414,000000,35.35,36.05,35.35,35.9975,1634.65,0
+BNKK.US,D,20220418,000000,35,37.45,35,37.275,4520.74,0
+BNKK.US,D,20220419,000000,36.75,39.2,36.4,38.85,2921.71,0
+BNKK.US,D,20220420,000000,39.2,39.55,37.45,38.85,6083.2,0
+BNKK.US,D,20220421,000000,40.25,40.25,38.5,39.2,3953.28,0
+BNKK.US,D,20220422,000000,41.3,41.3,38.85,39.9,3042.2,0
+BNKK.US,D,20220425,000000,39.9,39.9,37.45,39.9,5176.51,0
+BNKK.US,D,20220426,000000,37.8,40.6,37.8,39.55,2799.08,0
+BNKK.US,D,20220427,000000,40.25,40.95,37.45,37.5445,5797.94,0
+BNKK.US,D,20220428,000000,37.1,38.85,35.35,36.05,6282.57,0
+BNKK.US,D,20220429,000000,36.4,39.235,35.35,38.15,7220.45,0
+BNKK.US,D,20220502,000000,37.1,39.9,37.1,38.5,5545.28,0
+BNKK.US,D,20220503,000000,37.1,39.9,37.1,39.2,2804.48,0
+BNKK.US,D,20220504,000000,39.55,40.25,38.5,39.55,7686.94,0
+BNKK.US,D,20220505,000000,38.5,40.25,38.5,39.55,2389.14,0
+BNKK.US,D,20220506,000000,38.85,39.2,38.5,38.85,1185.37,0
+BNKK.US,D,20220509,000000,37.8,37.8,35.35,35.35,3231.45,0
+BNKK.US,D,20220510,000000,35.35,36.75,34.3035,34.643,4684.74,0
+BNKK.US,D,20220511,000000,36.75,36.75,31.5035,33.2045,10257.7,0
+BNKK.US,D,20220512,000000,32.207,32.235,28,29.7535,4824.14,0
+BNKK.US,D,20220513,000000,30.331,31.5,29.75,30.4465,2959.77,0
+BNKK.US,D,20220516,000000,30.8,31.01,28.945,29.8305,3912.74,0
+BNKK.US,D,20220517,000000,30.73,33.25,29.757,30.8,4526.45,0
+BNKK.US,D,20220518,000000,29.19,31.15,29.19,29.925,1278.48,0
+BNKK.US,D,20220519,000000,30.45,30.7965,29.4,30.73,1208.71,0
+BNKK.US,D,20220520,000000,30.45,30.8,29.0535,29.82,1555.97,0
+BNKK.US,D,20220523,000000,28.7,30.135,27.16,28.07,3855.6,0
+BNKK.US,D,20220524,000000,27.65,30.1,26.95,28.2695,1849.8,0
+BNKK.US,D,20220525,000000,28.2695,29.2845,27.825,27.9458,4338.22,0
+BNKK.US,D,20220526,000000,28.525,30.8,27.6745,29.9145,2637.02,0
+BNKK.US,D,20220527,000000,30.1,31.15,30.1,30.975,2172.37,0
+BNKK.US,D,20220531,000000,30.0755,30.87,27.559,28.4725,3309.54,0
+BNKK.US,D,20220601,000000,28.7,29.4,27.3,27.65,3660.08,0
+BNKK.US,D,20220602,000000,28.1855,28.35,22.05,24.9235,12184,0
+BNKK.US,D,20220603,000000,24.5,25.8895,23.45,25.3435,3348.48,0
+BNKK.US,D,20220606,000000,24.934,26.782,24.507,26.635,5448.91,0
+BNKK.US,D,20220607,000000,25.2,26.39,25.2,25.9,3192.25,0
+BNKK.US,D,20220608,000000,25.123,28.434,24.85,28.2625,6199.88,0
+BNKK.US,D,20220609,000000,27.825,28.7,26.775,27.3,2181.14,0
+BNKK.US,D,20220610,000000,26.25,27.9825,26.25,26.7505,1910.22,0
+BNKK.US,D,20220613,000000,26.95,26.95,25.249,25.9315,698.114,0
+BNKK.US,D,20220614,000000,25.0985,25.0985,23.5095,23.555,1670.62,0
+BNKK.US,D,20220615,000000,23.8,24.8465,23.45,24.08,4025.25,0
+BNKK.US,D,20220616,000000,23.989,24.5,21.0105,21.3045,2136.28,0
+BNKK.US,D,20220617,000000,26.9535,33.95,23.45,28,134358,0
+BNKK.US,D,20220621,000000,27.3,30.45,24.521,28.35,23057.4,0
+BNKK.US,D,20220622,000000,25.9,28.497,25.2,28.497,8834.17,0
+BNKK.US,D,20220623,000000,28.301,28.875,26.32,28.189,3983.22,0
+BNKK.US,D,20220624,000000,27.58,27.65,26.25,26.25,6841.08,0
+BNKK.US,D,20220627,000000,26.6,26.6,24.6155,25.7355,2628.91,0
+BNKK.US,D,20220628,000000,26.6,27.3,24.85,25.55,12635.8,0
+BNKK.US,D,20220629,000000,25.55,26.285,24.92,25.578,6726.85,0
+BNKK.US,D,20220630,000000,25.795,26.25,24.85,25.368,3397.08,0
+BNKK.US,D,20220701,000000,25.2,25.9035,24.85,25.1125,2023.48,0
+BNKK.US,D,20220705,000000,24.85,25.5465,24.5,24.675,623.485,0
+BNKK.US,D,20220706,000000,25.55,25.6865,23.8,24.1465,9531.91,0
+BNKK.US,D,20220707,000000,24.15,25.151,24.017,24.703,879.971,0
+BNKK.US,D,20220708,000000,24.8395,26.25,24.15,24.99,2998.51,0
+BNKK.US,D,20220711,000000,24.675,24.85,24.2585,24.85,258.171,0
+BNKK.US,D,20220712,000000,24.5,24.675,23.8,24.43,1884.45,0
+BNKK.US,D,20220713,000000,23.9995,24.85,23.8,23.975,1444.68,0
+BNKK.US,D,20220714,000000,23.8525,25.774,23.8,23.8805,8232.51,0
+BNKK.US,D,20220715,000000,24.15,24.5,23.8,24.073,776.885,0
+BNKK.US,D,20220718,000000,24.5,25.095,23.8035,24.3985,2898.8,0
+BNKK.US,D,20220719,000000,24.4825,26.25,23.8,25.935,7768.77,0
+BNKK.US,D,20220720,000000,25.865,26.5965,25.2035,25.557,2351.85,0
+BNKK.US,D,20220721,000000,25.06,25.3575,23.835,24.675,3653.74,0
+BNKK.US,D,20220722,000000,24.304,24.4808,21.35,22.4,3590.48,0
+BNKK.US,D,20220725,000000,22.4,22.5715,21.875,22.3335,1877,0
+BNKK.US,D,20220726,000000,22.4,22.4,20.825,20.825,4446.37,0
+BNKK.US,D,20220727,000000,20.7795,21.8225,20.7795,21.525,3186.91,0
+BNKK.US,D,20220728,000000,22.75,22.75,21,21.3535,2524.71,0
+BNKK.US,D,20220729,000000,21.3535,21.6965,20.65,21.4375,1666.88,0
+BNKK.US,D,20220801,000000,21.4375,22.4,21,22.141,1331.82,0
+BNKK.US,D,20220802,000000,21.7,22.0815,21.07,21.63,2174.08,0
+BNKK.US,D,20220803,000000,21,22.4,21,21.931,3600.42,0
+BNKK.US,D,20220804,000000,22.05,22.1445,21.245,21.6965,1477.85,0
+BNKK.US,D,20220805,000000,21.7,22.6625,21.3535,22.575,1203.88,0
+BNKK.US,D,20220808,000000,22.4,23.45,21.5355,23.0965,2351.05,0
+BNKK.US,D,20220809,000000,22.75,23.1,22.05,22.75,703.371,0
+BNKK.US,D,20220810,000000,21.7,23.1,21.7,23.0965,1125.22,0
+BNKK.US,D,20220811,000000,23.0965,23.0965,21.525,22.3965,3631.4,0
+BNKK.US,D,20220812,000000,22.05,22.75,22.05,22.421,431.171,0
+BNKK.US,D,20220815,000000,21.7,22.4,21.35,21.896,818.742,0
+BNKK.US,D,20220816,000000,22.127,23.0965,21.7,22.05,3532.22,0
+BNKK.US,D,20220817,000000,22.05,22.75,21.91,22.442,1422.85,0
+BNKK.US,D,20220818,000000,22.75,25.9,22.75,25.445,18863.4,0
+BNKK.US,D,20220819,000000,24.85,24.85,22.4,23.401,4231.71,0
+BNKK.US,D,20220822,000000,22.75,23.401,21.7,22.0465,3818.74,0
+BNKK.US,D,20220823,000000,22.0535,23.45,21.8295,22.0535,934.542,0
+BNKK.US,D,20220824,000000,21.896,23.1,21.896,22.6905,884.342,0
+BNKK.US,D,20220825,000000,22.743,24.85,22.225,24.5,6361.54,0
+BNKK.US,D,20220826,000000,25.55,25.8965,24.5,25.3715,4920.57,0
+BNKK.US,D,20220829,000000,25.9,27.3,25.2,26.9395,5699.88,0
+BNKK.US,D,20220830,000000,26.95,29.05,25.2,27.1915,9294.91,0
+BNKK.US,D,20220831,000000,26.8905,30.443,26.6,29.4105,6753.74,0
+BNKK.US,D,20220901,000000,30.1,30.1,28.35,30.03,4597.82,0
+BNKK.US,D,20220902,000000,30.8,32.865,29.883,32.473,7089.14,0
+BNKK.US,D,20220906,000000,33.95,34.125,26.285,26.971,8621.31,0
+BNKK.US,D,20220907,000000,27.23,28.4305,26.6,27.482,4416.94,0
+BNKK.US,D,20220908,000000,28.35,28.693,24.381,25.4695,9709.97,0
+BNKK.US,D,20220909,000000,25.4695,30.45,24.6155,27.573,8216.97,0
+BNKK.US,D,20220912,000000,27.2265,31.08,27.223,30.1035,6331.45,0
+BNKK.US,D,20220913,000000,31.15,32.48,29.75,31.85,7379.22,0
+BNKK.US,D,20220914,000000,31.15,35.3465,31.15,34.65,9229.48,0
+BNKK.US,D,20220915,000000,36.4,40.25,34.65,36.75,16442.4,0
+BNKK.US,D,20220916,000000,38.15,38.15,35,37.8,8149.34,0
+BNKK.US,D,20220919,000000,37.8,38.15,35.7035,36.4,4654.51,0
+BNKK.US,D,20220920,000000,36.75,38.15,35.35,36.75,7146.62,0
+BNKK.US,D,20220921,000000,37.1,38.15,36.75,37.45,5057.6,0
+BNKK.US,D,20220922,000000,38.15,38.15,32.55,33.5335,6933.17,0
+BNKK.US,D,20220923,000000,33.25,34.3,29.05,29.75,6914.54,0
+BNKK.US,D,20220926,000000,32.55,32.9,24.1535,24.234,10171.6,0
+BNKK.US,D,20220927,000000,24.8535,25.9,21.7,22.015,12120.8,0
+BNKK.US,D,20220928,000000,21.595,22.05,20.65,21.2975,12105.8,0
+BNKK.US,D,20220929,000000,22.015,27.083,21.7,25.669,16047.8,0
+BNKK.US,D,20220930,000000,25.55,28.35,25.55,27.3,10488.4,0
+BNKK.US,D,20221003,000000,28,28.082,24.5,25.2035,12373.4,0
+BNKK.US,D,20221004,000000,25.9,25.9,23.835,24.5,6011.85,0
+BNKK.US,D,20221005,000000,23.45,26.95,23.1,24.15,7959.65,0
+BNKK.US,D,20221006,000000,24.15,29.75,23.45,26.8835,15635.9,0
+BNKK.US,D,20221007,000000,29.4,30.1,26.88,27.125,11211.6,0
+BNKK.US,D,20221010,000000,28,28.6965,24.85,26.5965,5491.4,0
+BNKK.US,D,20221011,000000,26.754,27.65,25.55,26.8625,4730.68,0
+BNKK.US,D,20221012,000000,26.95,27.65,26.25,26.95,2976.97,0
+BNKK.US,D,20221013,000000,27.3,29.75,25.235,28.4725,4081.37,0
+BNKK.US,D,20221014,000000,29.169,30.1,27.65,28.7,3606.82,0
+BNKK.US,D,20221017,000000,27.727,29.75,27.475,28.3465,2308,0
+BNKK.US,D,20221018,000000,28,29.75,27.65,28.3605,2780,0
+BNKK.US,D,20221019,000000,28.35,29.05,27.65,27.6535,3606.57,0
+BNKK.US,D,20221020,000000,27.552,29.05,27.552,28.7105,4196.08,0
+BNKK.US,D,20221021,000000,29.4,30.1,29.05,29.225,1922.28,0
+BNKK.US,D,20221024,000000,29.05,30.1,28.7,29.7815,3138.42,0
+BNKK.US,D,20221025,000000,31.5,31.5,29.05,29.75,4596.05,0
+BNKK.US,D,20221026,000000,29.75,33.25,29.05,32.2035,6922.22,0
+BNKK.US,D,20221027,000000,32.55,34.3,32.55,34.3,4169.57,0
+BNKK.US,D,20221028,000000,34.3665,34.65,32.9,34.0865,4011.71,0
+BNKK.US,D,20221031,000000,34.3,35,33.6,34.3,4504.82,0
+BNKK.US,D,20221101,000000,34.3,34.65,32.774,33.1345,3151.94,0
+BNKK.US,D,20221102,000000,33.95,36.75,33.25,35.35,6619.25,0
+BNKK.US,D,20221103,000000,36.75,37.1,32.2035,33.25,5876.42,0
+BNKK.US,D,20221104,000000,33.25,42.7,33.25,40.6,73312.3,0
+BNKK.US,D,20221107,000000,40.25,40.6,33.95,36.75,19907.5,0
+BNKK.US,D,20221108,000000,36.75,39.9,35,38.85,10667.8,0
+BNKK.US,D,20221109,000000,38.85,38.85,36.4,37.8,4085.37,0
+BNKK.US,D,20221110,000000,40.95,41.3,37.8,40.95,9656.97,0
+BNKK.US,D,20221111,000000,41.3,45.5,40.2745,44.8,19228,0
+BNKK.US,D,20221114,000000,46.2,49.7,39.5535,43.4,22706.8,0
+BNKK.US,D,20221115,000000,43.75,45.85,42.7,45.15,8623.4,0
+BNKK.US,D,20221116,000000,45.15,49.7,44.1,47.95,37134.6,0
+BNKK.US,D,20221117,000000,50.05,57.4,44.45,50.4,61475.3,0
+BNKK.US,D,20221118,000000,51.1,52.5,41.3,42.7,25305.2,0
+BNKK.US,D,20221121,000000,42.7,42.7,40.4775,40.775,8492.11,0
+BNKK.US,D,20221122,000000,39.9,43.05,38.85,41.65,11859.6,0
+BNKK.US,D,20221123,000000,41.65,41.65,33.404,35.7,17516.3,0
+BNKK.US,D,20221125,000000,35.35,38.4475,35.35,37.45,2274.54,0
+BNKK.US,D,20221128,000000,37.45,38.5,35.35,36.4,6631.48,0
+BNKK.US,D,20221129,000000,35.7,36.75,35,35.7,7014.68,0
+BNKK.US,D,20221130,000000,35,38.5,35,38.15,4640,0
+BNKK.US,D,20221201,000000,38.15,39.9,37.45,39.2,7759.77,0
+BNKK.US,D,20221202,000000,40.6,41.65,38.5,39.55,11108.3,0
+BNKK.US,D,20221205,000000,38.85,40.215,37.45,37.45,7355.74,0
+BNKK.US,D,20221206,000000,36.4,36.75,35.35,36.05,7514.11,0
+BNKK.US,D,20221207,000000,37.1,37.1,36.05,36.05,4428.91,0
+BNKK.US,D,20221208,000000,36.4,37.1,36.05,36.05,5304.45,0
+BNKK.US,D,20221209,000000,36.75,36.75,35,36.05,4904,0
+BNKK.US,D,20221212,000000,35,36.05,35,35,2202.57,0
+BNKK.US,D,20221213,000000,34.65,36.05,33.6,34.3035,6266,0
+BNKK.US,D,20221214,000000,35,35.7,34.3,34.7795,4115.62,0
+BNKK.US,D,20221215,000000,32.55,35.35,32.55,33.25,5471.22,0
+BNKK.US,D,20221216,000000,33.25,34.4015,29.834,29.925,2918.68,0
+BNKK.US,D,20221219,000000,29.75,31.5,28,31.129,5292.85,0
+BNKK.US,D,20221220,000000,31.15,32.55,29.925,31.507,4192.05,0
+BNKK.US,D,20221221,000000,31.5,34.3,30.8,33.46,6670.6,0
+BNKK.US,D,20221222,000000,33.95,33.95,31.3285,32.2,1869.65,0
+BNKK.US,D,20221223,000000,31.85,31.85,26.25,27.153,6798.31,0
+BNKK.US,D,20221227,000000,27.153,28.399,26.8975,27.307,3683.31,0
+BNKK.US,D,20221228,000000,26.25,27.3,26.25,26.9955,1663.71,0
+BNKK.US,D,20221229,000000,26.25,27.3,26.25,26.6035,1390.02,0
+BNKK.US,D,20221230,000000,26.264,27.3,25.2,26.9325,3475.77,0
+BNKK.US,D,20230103,000000,27.055,30.45,26.9535,26.9535,4727.62,0
+BNKK.US,D,20230104,000000,28.35,30.45,27.3105,30.45,3656.42,0
+BNKK.US,D,20230105,000000,30.45,30.45,28.7385,29.4245,2430.25,0
+BNKK.US,D,20230106,000000,29.75,30.45,29.5365,30.1,2816.02,0
+BNKK.US,D,20230109,000000,30.45,33.9535,30.4414,31.99,5670.42,0
+BNKK.US,D,20230110,000000,31.5,33.586,29.61,31.85,4558.05,0
+BNKK.US,D,20230111,000000,31.85,34.3,29.7675,31.5,7282.4,0
+BNKK.US,D,20230112,000000,32.025,33.866,30.457,33.565,9418.68,0
+BNKK.US,D,20230113,000000,33.74,37.1,33.6,36.75,14672,0
+BNKK.US,D,20230117,000000,37.8,37.8,35,36.4,4526.97,0
+BNKK.US,D,20230118,000000,36.75,37.1,35,35.35,4610.77,0
+BNKK.US,D,20230119,000000,27.65,28,19.243,21.63,122216,0
+BNKK.US,D,20230120,000000,22.0465,23.485,21.3535,23.0195,21408.5,0
+BNKK.US,D,20230123,000000,22.75,22.918,22.05,22.75,13027.8,0
+BNKK.US,D,20230124,000000,22.4105,22.75,21.7,21.98,8312.17,0
+BNKK.US,D,20230125,000000,22.05,22.5715,21.7035,22.4,6758.48,0
+BNKK.US,D,20230126,000000,22.75,22.75,21.7,22.05,5684.31,0
+BNKK.US,D,20230127,000000,21.791,23.8,21.7175,22.5365,14491.7,0
+BNKK.US,D,20230130,000000,22.4945,22.75,22.0885,22.141,2855.62,0
+BNKK.US,D,20230131,000000,22.05,22.68,21.875,22.5365,4607.2,0
+BNKK.US,D,20230201,000000,22.05,22.8235,21.7,22.4,10060.6,0
+BNKK.US,D,20230202,000000,22.4,23.0685,22.05,22.218,9588.4,0
+BNKK.US,D,20230203,000000,22.4,23.1,22.085,22.4,7045.77,0
+BNKK.US,D,20230206,000000,23.009,23.73,22.4,22.75,5967.77,0
+BNKK.US,D,20230207,000000,22.75,23.065,22.0535,22.225,8538.02,0
+BNKK.US,D,20230208,000000,22.4035,22.4035,21.3535,22.113,6047.68,0
+BNKK.US,D,20230209,000000,21.714,22.33,20.3035,20.7672,7266.91,0
+BNKK.US,D,20230210,000000,20.65,21.6825,19.25,20.286,4625.94,0
+BNKK.US,D,20230213,000000,19.586,21,19.25,19.957,3961.51,0
+BNKK.US,D,20230214,000000,20.3,20.3,18.6515,19.25,4527.77,0
+BNKK.US,D,20230215,000000,19.005,20.6395,18.375,19.25,10356.9,0
+BNKK.US,D,20230216,000000,20.3,20.3,18.375,19.341,4996.48,0
+BNKK.US,D,20230217,000000,18.725,19.25,17.1535,18.0285,5279.91,0
+BNKK.US,D,20230221,000000,17.626,18.8965,16.8,18.025,5796.42,0
+BNKK.US,D,20230222,000000,17.5,18.2,17.15,17.15,1895.25,0
+BNKK.US,D,20230223,000000,17.1535,19.0505,17.15,17.5385,3853.22,0
+BNKK.US,D,20230224,000000,16.8,17.85,16.8,17.2655,2350.71,0
+BNKK.US,D,20230227,000000,17.15,17.5,16.1,17.0765,3402.77,0
+BNKK.US,D,20230228,000000,15.75,17.15,15.75,16.268,2221.8,0
+BNKK.US,D,20230301,000000,16.765,16.8,14.3885,15.4,4831.45,0
+BNKK.US,D,20230302,000000,15.75,16.38,14.735,15.68,4388.22,0
+BNKK.US,D,20230303,000000,15.4,16.17,15.0344,15.2285,3119.34,0
+BNKK.US,D,20230306,000000,14.7,15.2215,14.0041,14.35,5632.88,0
+BNKK.US,D,20230307,000000,14,14.6895,13.0515,13.356,6188.65,0
+BNKK.US,D,20230308,000000,13.3,14.6965,13.2335,13.7585,4014.45,0
+BNKK.US,D,20230309,000000,14.343,14.35,13.307,13.65,5062.77,0
+BNKK.US,D,20230310,000000,13.3,14,13.2352,13.335,4907.82,0
+BNKK.US,D,20230313,000000,12.95,13.37,11.6585,12.32,4347.62,0
+BNKK.US,D,20230314,000000,11.2,12.25,10.857,11.9,8409.57,0
+BNKK.US,D,20230315,000000,11.228,12.25,11.025,11.9,10142.5,0
+BNKK.US,D,20230316,000000,11.9595,12.2465,11.55,11.998,4831.65,0
+BNKK.US,D,20230317,000000,11.55,13.23,11.55,12.229,7408.02,0
+BNKK.US,D,20230320,000000,12.075,13.3,12.075,12.5055,4065.51,0
+BNKK.US,D,20230321,000000,13.3,13.65,12.6,12.845,2790.31,0
+BNKK.US,D,20230322,000000,12.95,15.33,12.95,14.448,6723.68,0
+BNKK.US,D,20230323,000000,14.455,14.637,13.65,13.6535,3622.05,0
+BNKK.US,D,20230324,000000,13.699,14.35,13.3,13.986,3375.54,0
+BNKK.US,D,20230327,000000,13.65,15.7465,13.65,15.7465,4971.08,0
+BNKK.US,D,20230328,000000,15.274,17.08,14.413,16.1,6157.37,0
+BNKK.US,D,20230329,000000,16.5375,16.8,14.35,15.4,4793.68,0
+BNKK.US,D,20230330,000000,15.05,15.9075,15.05,15.4,3683.05,0
+BNKK.US,D,20230331,000000,15.4,16.0055,15.4,15.5855,3281.54,0
+BNKK.US,D,20230403,000000,15.75,16.1,15.47,15.981,3276.28,0
+BNKK.US,D,20230404,000000,15.5015,16.1,14.7,15.547,2983.77,0
+BNKK.US,D,20230405,000000,16.1,16.1,14.7,15.3965,4551.54,0
+BNKK.US,D,20230406,000000,14.9345,16.065,14.7,15.302,4325.51,0
+BNKK.US,D,20230410,000000,14.7,16.52,14.7,15.75,7498.05,0
+BNKK.US,D,20230411,000000,15.785,16.8,15.4735,16.464,4662.25,0
+BNKK.US,D,20230412,000000,16.45,16.618,16.1735,16.4465,1823.02,0
+BNKK.US,D,20230413,000000,16.1,17.5,15.7535,17.108,6722.6,0
+BNKK.US,D,20230414,000000,16.45,17.85,16.45,17.8465,7863.28,0
+BNKK.US,D,20230417,000000,17.3145,17.8465,16.8,17.318,3657.51,0
+BNKK.US,D,20230418,000000,17.318,18.7705,16.4535,18.2,7811.6,0
+BNKK.US,D,20230419,000000,18.2,18.291,16.45,16.541,8238.97,0
+BNKK.US,D,20230420,000000,16.541,17.0415,16.45,16.667,4892.94,0
+BNKK.US,D,20230421,000000,17.15,17.5,14.7,16.73,6502.54,0
+BNKK.US,D,20230424,000000,15.8025,16.457,15.05,15.925,2901.28,0
+BNKK.US,D,20230425,000000,16.45,16.7965,15.7535,16.45,2989.77,0
+BNKK.US,D,20230426,000000,16.1,16.7265,15.75,16.03,2344.62,0
+BNKK.US,D,20230427,000000,16.1,16.8,15.0535,15.7395,2672.45,0
+BNKK.US,D,20230428,000000,15.4665,16.03,15.057,15.7955,3918.11,0
+BNKK.US,D,20230501,000000,16.1,16.45,15.7325,16.1,2436.82,0
+BNKK.US,D,20230502,000000,15.54,16.4465,15.295,15.6345,2464.02,0
+BNKK.US,D,20230503,000000,15.75,16.1,15.4,15.407,4058.71,0
+BNKK.US,D,20230504,000000,15.75,16.1,15.05,15.575,3151.14,0
+BNKK.US,D,20230505,000000,14,15.05,14,14.35,5989.08,0
+BNKK.US,D,20230508,000000,14,14.3465,13.6535,14.315,3453.02,0
+BNKK.US,D,20230509,000000,14,14.875,12.95,14.35,11169.2,0
+BNKK.US,D,20230510,000000,13.475,14.7,13.3035,14.5145,5415.2,0
+BNKK.US,D,20230511,000000,14,15.75,14,15.4805,4109.31,0
+BNKK.US,D,20230512,000000,15.225,15.75,14.7,14.7,3154,0
+BNKK.US,D,20230515,000000,14.056,15.3965,14.0175,14.35,3124.71,0
+BNKK.US,D,20230516,000000,13.825,14.812,13.825,14.245,2248.14,0
+BNKK.US,D,20230517,000000,14.224,14.875,13.825,14.525,3509.54,0
+BNKK.US,D,20230518,000000,14.5285,14.693,13.6535,13.6535,3619.51,0
+BNKK.US,D,20230519,000000,13.3,13.9965,13.3,13.9964,1952.31,0
+BNKK.US,D,20230522,000000,13.825,15.05,13.5485,14.5145,6933.88,0
+BNKK.US,D,20230523,000000,14.4305,14.6965,14.07,14.35,1164.88,0
+BNKK.US,D,20230524,000000,14.105,14.374,13.475,13.818,1783.68,0
+BNKK.US,D,20230525,000000,13.7445,13.818,12.32,12.32,4123.05,0
+BNKK.US,D,20230526,000000,12.25,12.88,12.25,12.88,3829.94,0
+BNKK.US,D,20230530,000000,12.8975,13.468,12.8975,13.125,1633.94,0
+BNKK.US,D,20230531,000000,13.0165,13.0165,12.25,12.789,1860.17,0
+BNKK.US,D,20230601,000000,12.8625,13.65,12.8625,13.3,1885.6,0
+BNKK.US,D,20230602,000000,13.3,13.3,12.369,12.6,2049.05,0
+BNKK.US,D,20230605,000000,12.95,13.23,11.942,11.977,4479.88,0
+BNKK.US,D,20230606,000000,11.6165,12.5615,10.8885,11.242,7128.65,0
+BNKK.US,D,20230607,000000,11.2665,11.949,10.9375,11.6445,2668.28,0
+BNKK.US,D,20230608,000000,11.9,11.9175,11.2,11.3925,3089.97,0
+BNKK.US,D,20230609,000000,11.2035,11.55,11.032,11.2,1768.94,0
+BNKK.US,D,20230612,000000,11.515,11.55,11.025,11.5465,916.257,0
+BNKK.US,D,20230613,000000,11.095,11.55,11.095,11.3785,1716,0
+BNKK.US,D,20230614,000000,11.2945,11.3785,10.675,11.3225,1343.42,0
+BNKK.US,D,20230615,000000,10.85,11.606,10.85,11.606,2318.34,0
+BNKK.US,D,20230616,000000,11.55,11.83,11.2,11.83,2576.6,0
+BNKK.US,D,20230620,000000,11.55,12.425,11.2,11.8055,3352.34,0
+BNKK.US,D,20230621,000000,11.375,12.5475,11.1947,11.984,3706.57,0
+BNKK.US,D,20230622,000000,11.2,11.55,11.2,11.4275,6161.37,0
+BNKK.US,D,20230623,000000,11.8965,11.8965,11.2,11.55,2578.31,0
+BNKK.US,D,20230626,000000,11.2,11.9,10.92,11.55,5759.68,0
+BNKK.US,D,20230627,000000,11.55,12.5965,11.55,12.25,29209.8,0
+BNKK.US,D,20230628,000000,12.6,13.825,12.6,13.3,15268.9,0
+BNKK.US,D,20230629,000000,12.95,13.72,12.95,13.3035,10892.9,0
+BNKK.US,D,20230630,000000,12.95,15.3615,12.95,14.7,8785.82,0
+BNKK.US,D,20230703,000000,15.05,15.3615,14.175,14.175,6321.97,0
+BNKK.US,D,20230705,000000,14.35,15.3195,14.35,14.7,7448.51,0
+BNKK.US,D,20230706,000000,14.35,14.7,13.3,13.5695,4211.82,0
+BNKK.US,D,20230707,000000,14.5565,14.5565,12.6,12.81,9607.08,0
+BNKK.US,D,20230710,000000,24.325,26.25,16.3065,19.25,2290083,0
+BNKK.US,D,20230711,000000,17.5,17.5105,15.75,16.758,99445.4,0
+BNKK.US,D,20230712,000000,15.05,15.715,12.7785,15.19,48414.1,0
+BNKK.US,D,20230713,000000,15.05,16.45,14.119,16.1,29774.3,0
+BNKK.US,D,20230714,000000,16.415,16.8,15.0675,16.366,19236.5,0
+BNKK.US,D,20230717,000000,15.7395,16.7965,15.3965,16.45,17872.3,0
+BNKK.US,D,20230718,000000,16.52,18.9,16.17,17.815,31834.7,0
+BNKK.US,D,20230719,000000,18.396,21.35,17.6505,20.3,48532.3,0
+BNKK.US,D,20230720,000000,21,22.05,19.6,21.3395,32240.5,0
+BNKK.US,D,20230721,000000,20.685,21.686,19.6,20.342,18343.5,0
+BNKK.US,D,20230724,000000,21.7,21.7,19.6,20.3,16459.8,0
+BNKK.US,D,20230725,000000,20.671,21.6965,20.041,21.35,11322.8,0
+BNKK.US,D,20230726,000000,21.49,21.7,20.3,21.28,7814.57,0
+BNKK.US,D,20230727,000000,20.965,23.1,20.65,22.0605,25063.4,0
+BNKK.US,D,20230728,000000,22.75,22.75,21.7,22.3265,10380.4,0
+BNKK.US,D,20230731,000000,22.4,23.8,21.7,23.8,18256.4,0
+BNKK.US,D,20230801,000000,24.15,28.35,24.1465,27.265,62124.9,0
+BNKK.US,D,20230802,000000,28,29.75,27.3,29.75,35504.4,0
+BNKK.US,D,20230803,000000,29.435,29.7465,23.8,29.05,34044.8,0
+BNKK.US,D,20230804,000000,26.25,28.7,26.25,27.965,9276.51,0
+BNKK.US,D,20230807,000000,28,28.7,25.2,27.685,11720.2,0
+BNKK.US,D,20230808,000000,27.972,29.2215,27.3,28.616,15420.2,0
+BNKK.US,D,20230809,000000,29.015,32.2,28.7,30.7965,36121.8,0
+BNKK.US,D,20230810,000000,32.9,36.05,31.108,34.041,52804.3,0
+BNKK.US,D,20230811,000000,34.65,36.75,33.25,36.4,33876.2,0
+BNKK.US,D,20230814,000000,37.1,44.8,37.1,44.45,110456,0
+BNKK.US,D,20230815,000000,39.9,43.75,36.75,41.3,57226.4,0
+BNKK.US,D,20230816,000000,40.6,40.6,33.2815,35.7,51664,0
+BNKK.US,D,20230817,000000,39.2,45.5,38.5,41.3,62355.9,0
+BNKK.US,D,20230818,000000,40.6,42,37.8,39.55,31753,0
+BNKK.US,D,20230821,000000,39.2,42,36.75,38.15,19632.6,0
+BNKK.US,D,20230822,000000,38.15,38.9515,36.575,37.45,18365.7,0
+BNKK.US,D,20230823,000000,37.45,43.75,37.45,42,40370,0
+BNKK.US,D,20230824,000000,43.75,43.75,38.325,40.25,29504.8,0
+BNKK.US,D,20230825,000000,37.8,40.894,37.45,38.85,21986.1,0
+BNKK.US,D,20230828,000000,37.45,38.15,31.85,32.2,52519.1,0
+BNKK.US,D,20230829,000000,32.2,37.8,32.2,35.7,18226.5,0
+BNKK.US,D,20230830,000000,36.05,41.3,36.05,39.2,18376,0
+BNKK.US,D,20230831,000000,39.55,39.9,37.1,38.5,12639.1,0
+BNKK.US,D,20230901,000000,39.2,42,38.5,40.95,17664.6,0
+BNKK.US,D,20230905,000000,40.95,45.15,39.9,42,30143.7,0
+BNKK.US,D,20230906,000000,42,43.75,41.4995,43.05,19094.7,0
+BNKK.US,D,20230907,000000,44.45,44.45,38.85,40.95,16294.8,0
+BNKK.US,D,20230908,000000,41.3,43.75,40.6,43.75,11732.7,0
+BNKK.US,D,20230911,000000,43.75,46.9,43.05,44.1,23806.5,0
+BNKK.US,D,20230912,000000,44.45,45.1185,42,44.1,13016.9,0
+BNKK.US,D,20230913,000000,42.7,47.95,42.7,47.6,28790,0
+BNKK.US,D,20230914,000000,48.65,53.9,46.55,53.2,57430.2,0
+BNKK.US,D,20230915,000000,43.4,53.9,43.4,53.55,77754.2,0
+BNKK.US,D,20230918,000000,53.55,53.9,47.6,49.7,27365.7,0
+BNKK.US,D,20230919,000000,49.7,50.05,46.9,48.65,15822.8,0
+BNKK.US,D,20230920,000000,50.05,55.2965,49.35,53.55,28591.4,0
+BNKK.US,D,20230921,000000,53.55,54.25,47.6,49.35,14588.5,0
+BNKK.US,D,20230922,000000,52.85,54.25,51.45,53.2,21382.8,0
+BNKK.US,D,20230925,000000,53.55,53.8965,50.4,52.85,16257.1,0
+BNKK.US,D,20230926,000000,52.15,53.55,51.8035,52.85,9657.14,0
+BNKK.US,D,20230927,000000,53.55,54.25,49.7,52.85,16308.5,0
+BNKK.US,D,20230928,000000,53.55,54.25,52.5,53.9,11228.5,0
+BNKK.US,D,20230929,000000,53.55,53.9,51.45,52.325,10854.2,0
+BNKK.US,D,20231002,000000,51.45,53.9,50.75,51.8,10600,0
+BNKK.US,D,20231003,000000,51.8,51.8,39.2,49,23708.5,0
+BNKK.US,D,20231004,000000,47.6,48.3,42,43.75,16531.4,0
+BNKK.US,D,20231005,000000,42.35,43.4,36.4,37.8,24328.5,0
+BNKK.US,D,20231006,000000,36.4,43.75,36.4,41.65,16862.8,0
+BNKK.US,D,20231009,000000,43.05,43.75,40.95,43.05,6722.85,0
+BNKK.US,D,20231010,000000,43.05,43.4,41.3,42,6985.71,0
+BNKK.US,D,20231011,000000,42.35,46.9,42.35,44.45,13017.1,0
+BNKK.US,D,20231012,000000,47.6,53.8685,45.5,50.4,44842.8,0
+BNKK.US,D,20231013,000000,49.7,49.7,44.8035,45.85,11534.2,0
+BNKK.US,D,20231016,000000,48.3,48.3,45.8535,47.95,6782.85,0
+BNKK.US,D,20231017,000000,47.95,47.95,46.5535,47.25,5205.71,0
+BNKK.US,D,20231018,000000,46.55,47.6,44.8,45.5,6251.42,0
+BNKK.US,D,20231019,000000,46.55,47.95,44.8,47.25,6451.42,0
+BNKK.US,D,20231020,000000,46.9,47.1555,42.35,45.85,6748.57,0
+BNKK.US,D,20231023,000000,43.4,45.85,43.05,44.1,4665.71,0
+BNKK.US,D,20231024,000000,43.75,44.45,40.6,40.775,8582.85,0
+BNKK.US,D,20231025,000000,40.95,43.4,40.25,40.25,9091.42,0
+BNKK.US,D,20231026,000000,40.25,41.65,38.5,40.25,7168.57,0
+BNKK.US,D,20231027,000000,42,42,40.25,40.95,3360,0
+BNKK.US,D,20231030,000000,42.35,51.73,42.2135,44.45,83325.7,0
+BNKK.US,D,20231031,000000,45.5,45.5,42.35,44.45,13628.5,0
+BNKK.US,D,20231101,000000,44.8,47.6,44.45,46.9,11991.4,0
+BNKK.US,D,20231102,000000,47.6,55.65,46.5535,53.2,57868.5,0
+BNKK.US,D,20231103,000000,56.35,57.4,50.75,51.8,37025.7,0
+BNKK.US,D,20231106,000000,53.55,54.9465,50.05,51.8,19445.4,0
+BNKK.US,D,20231107,000000,52.5,55.65,51.1,54.25,19186.6,0
+BNKK.US,D,20231108,000000,56.35,63,55.3,61.25,47756.4,0
+BNKK.US,D,20231109,000000,61.25,61.25,54.25,58.1,30952,0
+BNKK.US,D,20231110,000000,59.85,60.2,56.35,59.675,21175.7,0
+BNKK.US,D,20231113,000000,60.9,72.8,60.2,71.05,70254.4,0
+BNKK.US,D,20231114,000000,77,85.4,66.85,83.3,124404,0
+BNKK.US,D,20231115,000000,84,87.15,71.05,79.8,79610.4,0
+BNKK.US,D,20231116,000000,84,116.84,81.2,102.2,258117,0
+BNKK.US,D,20231117,000000,102.2,112,90.3,111.3,169454,0
+BNKK.US,D,20231120,000000,113.75,165.55,111.3,150.15,670336,0
+BNKK.US,D,20231121,000000,160.65,262.5,151.2,167.65,2201968,0
+BNKK.US,D,20231122,000000,198.45,211.75,95.2,124.95,1894572,0
+BNKK.US,D,20231124,000000,112.35,139.3,106.844,127.05,317764,0
+BNKK.US,D,20231127,000000,138.25,169.75,134.05,164.5,591260,0
+BNKK.US,D,20231128,000000,158.55,160.996,134.4,144.55,204479,0
+BNKK.US,D,20231129,000000,138.95,155.4,137.025,145.95,141635,0
+BNKK.US,D,20231130,000000,149.45,164.15,142.1,156.8,160035,0
+BNKK.US,D,20231201,000000,154,182,152.589,169.75,290566,0
+BNKK.US,D,20231204,000000,190.4,225.05,176.05,196,531608,0
+BNKK.US,D,20231205,000000,191.45,191.8,162.05,166.6,245458,0
+BNKK.US,D,20231206,000000,160.3,160.3,116.9,126,322749,0
+BNKK.US,D,20231207,000000,137.55,149.66,119,140.35,230992,0
+BNKK.US,D,20231208,000000,141.75,144.9,127.4,133,123707,0
+BNKK.US,D,20231211,000000,134.75,149.446,130.2,140.35,112928,0
+BNKK.US,D,20231212,000000,140.35,149.065,131.25,132.3,85334.4,0
+BNKK.US,D,20231213,000000,134.05,134.05,115.85,120.75,112369,0
+BNKK.US,D,20231214,000000,123.2,138.95,122.5,131.6,82634.1,0
+BNKK.US,D,20231215,000000,135.1,147,132.65,144.2,121075,0
+BNKK.US,D,20231218,000000,146.3,166.6,137.9,149.45,168641,0
+BNKK.US,D,20231219,000000,155.05,171.85,151.55,160.65,106911,0
+BNKK.US,D,20231220,000000,163.8,179.2,154.7,155.4,133802,0
+BNKK.US,D,20231221,000000,157.5,158.2,141.75,156.45,76649.3,0
+BNKK.US,D,20231222,000000,152.95,154,140,142.45,61634.6,0
+BNKK.US,D,20231226,000000,145.6,147.7,135.8,137.55,59218.7,0
+BNKK.US,D,20231227,000000,136.5,137.55,121.103,131.25,115916,0
+BNKK.US,D,20231228,000000,129.85,131.239,122.5,128.8,62461,0
+BNKK.US,D,20231229,000000,128.8,133.7,119.35,122.85,83430.2,0
+BNKK.US,D,20240102,000000,127.05,129.85,112,112.7,57945.6,0
+BNKK.US,D,20240103,000000,112.7,122.85,102.9,121.1,82821.2,0
+BNKK.US,D,20240104,000000,116.2,125.3,114.1,116.9,29599.8,0
+BNKK.US,D,20240105,000000,117.25,120.75,113.75,116.55,28871.2,0
+BNKK.US,D,20240108,000000,115.15,115.85,101.85,103.95,75117.3,0
+BNKK.US,D,20240109,000000,102.55,103.25,87.15,92.05,91521.3,0
+BNKK.US,D,20240110,000000,91.7,99.05,90.3,95.2,40497.7,0
+BNKK.US,D,20240111,000000,94.5,98.7,89.95,90.65,33688.5,0
+BNKK.US,D,20240112,000000,89.25,90.65,75.95,79.45,76523.8,0
+BNKK.US,D,20240116,000000,73.85,77,59.5,62.65,120071,0
+BNKK.US,D,20240117,000000,64.75,82.95,64.75,81.2,202523,0
+BNKK.US,D,20240118,000000,84.35,86.45,75.6,79.8,76378.3,0
+BNKK.US,D,20240119,000000,74.9,80.85,73.5,79.1,63850.7,0
+BNKK.US,D,20240122,000000,81.55,85.75,75.25,79.1,48202.2,0
+BNKK.US,D,20240123,000000,75.25,77.35,71.575,76.65,33696.6,0
+BNKK.US,D,20240124,000000,75.25,83.65,74.2,75.95,34553.8,0
+BNKK.US,D,20240125,000000,75.25,79.45,74.55,75.95,19557.1,0
+BNKK.US,D,20240126,000000,78.05,88.2,77.35,86.45,56153.5,0
+BNKK.US,D,20240129,000000,88.2,102.2,85.75,100.1,73797.2,0
+BNKK.US,D,20240130,000000,101.15,114.275,101.15,109.9,79284.8,0
+BNKK.US,D,20240131,000000,107.45,116.9,105.35,109.2,50947.9,0
+BNKK.US,D,20240201,000000,111.65,112.35,96.25,97.65,46047.6,0
+BNKK.US,D,20240202,000000,101.15,106.75,94.85,103.6,43318,0
+BNKK.US,D,20240205,000000,105,111.65,101.5,109.55,40749.6,0
+BNKK.US,D,20240206,000000,108.85,120.05,107.625,119,44546.3,0
+BNKK.US,D,20240207,000000,123.9,135.625,118.303,125.65,81216.8,0
+BNKK.US,D,20240208,000000,130.9,141.575,125.3,134.4,73590.3,0
+BNKK.US,D,20240209,000000,137.2,138.25,126.875,133.35,45061.2,0
+BNKK.US,D,20240212,000000,133.35,133.35,98,101.85,120729,0
+BNKK.US,D,20240213,000000,95.55,100.8,82.25,86.1,73853.9,0
+BNKK.US,D,20240214,000000,89.25,107.45,82.6,103.25,95878.2,0
+BNKK.US,D,20240215,000000,100.1,101.85,87.85,96.6,51305.2,0
+BNKK.US,D,20240216,000000,97.3,100.744,92.75,96.95,41125.2,0
+BNKK.US,D,20240220,000000,94.85,95.55,82.95,83.65,56514.6,0
+BNKK.US,D,20240221,000000,82.6,86.1,78.75,81.55,54349.7,0
+BNKK.US,D,20240222,000000,82.95,90.3,81.9035,85.75,45746,0
+BNKK.US,D,20240223,000000,86.8,88.55,82.25,85.05,28572.6,0
+BNKK.US,D,20240226,000000,84.7,88.2175,83.3035,84.7,18764.2,0
+BNKK.US,D,20240227,000000,84.7,85.05,79.1,81.2,32695.3,0
+BNKK.US,D,20240228,000000,79.8,80.5,74.2,80.15,69650.5,0
+BNKK.US,D,20240229,000000,76.3,81.55,75.6,81.2,28159.8,0
+BNKK.US,D,20240301,000000,82.6,82.6,78.4,80.15,22298.9,0
+BNKK.US,D,20240304,000000,82.6,82.936,67.55,70.35,57276.6,0
+BNKK.US,D,20240305,000000,70,73.15,67.2,71.05,26520.2,0
+BNKK.US,D,20240306,000000,71.75,72.1,68.25,68.6,17027.5,0
+BNKK.US,D,20240307,000000,70,71.4,68.25,68.6,15016,0
+BNKK.US,D,20240308,000000,70.35,77.7,68.95,76.65,38557.5,0
+BNKK.US,D,20240311,000000,76.3,77.35,70,70.35,18603.6,0
+BNKK.US,D,20240312,000000,70.35,78.4,70,77.7,24735.4,0
+BNKK.US,D,20240313,000000,76.3,76.3,71.75,74.2,20730.6,0
+BNKK.US,D,20240314,000000,74.2,75.6,71.4,73.5,13711.8,0
+BNKK.US,D,20240315,000000,74.55,84.35,73.675,84,51892.6,0
+BNKK.US,D,20240318,000000,85.4,100.975,80.85,94.5,89449.6,0
+BNKK.US,D,20240319,000000,95.2,96.25,86.8,90.3,61454.2,0
+BNKK.US,D,20240320,000000,93.8,99.75,91,93.45,47229.1,0
+BNKK.US,D,20240321,000000,93.1,93.45,82.95,83.3,42067.9,0
+BNKK.US,D,20240322,000000,84,92.05,84,87.85,24128.8,0
+BNKK.US,D,20240325,000000,87.5,92.75,85.05,92.4,23939.8,0
+BNKK.US,D,20240326,000000,89.95,90.65,82.775,87.85,34062.5,0
+BNKK.US,D,20240327,000000,86.45,87.325,80.5,82.95,19705.9,0
+BNKK.US,D,20240328,000000,84,89.25,83.125,83.65,22288.7,0
+BNKK.US,D,20240401,000000,85.05,86.1,76.65,77.35,30002.1,0
+BNKK.US,D,20240402,000000,75.25,76.3,71.05,74.9,25600.6,0
+BNKK.US,D,20240403,000000,74.9,75.775,70.7,74.2,23809.8,0
+BNKK.US,D,20240404,000000,74.2,79.8,73.85,73.85,22233.6,0
+BNKK.US,D,20240405,000000,74.55,77.35,73.5,75.25,17533.2,0
+BNKK.US,D,20240408,000000,76.3,81.8195,75.6,80.85,35915.8,0
+BNKK.US,D,20240409,000000,81.55,83.9755,78.4,81.9,38921,0
+BNKK.US,D,20240410,000000,80.85,84,78.05,78.05,18372.7,0
+BNKK.US,D,20240411,000000,79.45,81.55,77.35,81.2,17475.7,0
+BNKK.US,D,20240412,000000,80.15,81.2,74.3645,75.25,17084.8,0
+BNKK.US,D,20240415,000000,73.85,78.75,68.95,70,21415.7,0
+BNKK.US,D,20240416,000000,70.7,74.193,68.5895,72.45,21463,0
+BNKK.US,D,20240417,000000,72.45,74.9,67.2,69.3,19228,0
+BNKK.US,D,20240418,000000,69.3,71.4,67.55,70.7,18601.7,0
+BNKK.US,D,20240419,000000,69.3,71.4,61.6,64.05,29891.8,0
+BNKK.US,D,20240422,000000,63,63,50.75,54.95,69425.6,0
+BNKK.US,D,20240423,000000,52.85,62.65,52.85,57.225,26349,0
+BNKK.US,D,20240424,000000,57.05,60.2,55.3,57.75,19181,0
+BNKK.US,D,20240425,000000,56.35,58.8,56.175,58.1,11293.8,0
+BNKK.US,D,20240426,000000,58.1,60.9,57.4,58.1,11588.3,0
+BNKK.US,D,20240429,000000,57.4,60.55,57.4,58.8,11038,0
+BNKK.US,D,20240430,000000,58.45,58.45,52.85,53.55,17209.6,0
+BNKK.US,D,20240501,000000,52.85,54.25,45.8605,48.65,33545.6,0
+BNKK.US,D,20240502,000000,48.65,52.15,48.3,50.05,10195.5,0
+BNKK.US,D,20240503,000000,52.5,53.2,46.9,48.3,26231.8,0
+BNKK.US,D,20240506,000000,48.3,50.4,44.45,46.55,26299.4,0
+BNKK.US,D,20240507,000000,46.9,47.4845,43.75,44.8,18389.4,0
+BNKK.US,D,20240508,000000,45.15,46.9,43.05,46.2,23686.5,0
+BNKK.US,D,20240509,000000,46.9,47.9395,43.575,45.85,13762,0
+BNKK.US,D,20240510,000000,45.15,46.2,39.55,42,24979.4,0
+BNKK.US,D,20240513,000000,42.7,55.65,42.7,52.15,73907.8,0
+BNKK.US,D,20240514,000000,53.55,53.9,46.9,47.6,34728.8,0
+BNKK.US,D,20240515,000000,48.65,53.2,47.6,51.45,26232.8,0
+BNKK.US,D,20240516,000000,51.45,53.55,49,50.4,25192.8,0
+BNKK.US,D,20240517,000000,49.7,51.4465,48.3,48.65,9058.37,0
+BNKK.US,D,20240520,000000,47.95,49,45.5,47.95,14378.9,0
+BNKK.US,D,20240521,000000,47.25,49.7,44.8,45.85,11612.3,0
+BNKK.US,D,20240522,000000,44.8,46.9,43.05,43.05,21852.1,0
+BNKK.US,D,20240523,000000,44.1,45.85,42.7,44.1,15775.3,0
+BNKK.US,D,20240524,000000,44.45,44.8,40.25,40.6,27951.9,0
+BNKK.US,D,20240528,000000,40.25,42,38.5,38.85,33936.5,0
+BNKK.US,D,20240529,000000,37.8,39.9,37.1,37.45,14416.7,0
+BNKK.US,D,20240530,000000,37.45,40.25,37.1,39.9,20158.1,0
+BNKK.US,D,20240531,000000,40.95,44.275,39.2,42.7,28348.1,0
+BNKK.US,D,20240603,000000,44.45,44.45,39.55,43.05,21372,0
+BNKK.US,D,20240604,000000,41.65,45.15,41.3,43.75,17347.9,0
+BNKK.US,D,20240605,000000,45.5,55.65,45.15,49,63457.9,0
+BNKK.US,D,20240606,000000,49.35,52.5,45.15,46.2,60640.5,0
+BNKK.US,D,20240607,000000,48.3,48.475,42.35,45.15,18198.8,0
+BNKK.US,D,20240610,000000,44.8,46.2,43.75,44.8,14320.3,0
+BNKK.US,D,20240611,000000,43.4,44.8,42.7,43.75,10568.7,0
+BNKK.US,D,20240612,000000,43.75,45.85,42.7,43.75,14114,0
+BNKK.US,D,20240613,000000,43.05,44.1,39.9,41.65,18141.9,0
+BNKK.US,D,20240614,000000,42.7,42.7,40.25,40.95,7204.14,0
+BNKK.US,D,20240617,000000,40.6,42,39.2,39.9,11303.3,0
+BNKK.US,D,20240618,000000,39.9,41.6465,39.2,39.55,11451.2,0
+BNKK.US,D,20240620,000000,39.2,39.55,35.7,37.45,23557,0
+BNKK.US,D,20240621,000000,37.8,38.85,36.05,36.75,23712,0
+BNKK.US,D,20240624,000000,37.1,43.4,37.1,39.9,26542.8,0
+BNKK.US,D,20240625,000000,40.25,40.9395,36.4,36.4,18664.9,0
+BNKK.US,D,20240626,000000,36.75,39.2,35,35.35,20260.9,0
+BNKK.US,D,20240627,000000,36.4,42,35,37.1,55580.3,0
+BNKK.US,D,20240628,000000,39.2,40.6,36.05,40.6,35648.4,0
+BNKK.US,D,20240701,000000,42.35,43.4,40.25,41.65,35549.2,0
+BNKK.US,D,20240702,000000,41.3,43.4,40.25,40.25,17882.6,0
+BNKK.US,D,20240703,000000,40.25,40.95,37.0965,37.1,12535.1,0
+BNKK.US,D,20240705,000000,37.45,38.5,35.7,37.8,17827.5,0
+BNKK.US,D,20240708,000000,37.8,38.5,35.35,36.75,16833.7,0
+BNKK.US,D,20240709,000000,35.7,38.15,35.7,37.1,15745.5,0
+BNKK.US,D,20240710,000000,36.05,36.75,35,36.4,12608.2,0
+BNKK.US,D,20240711,000000,36.05,37.8,35.35,36.05,11948.6,0
+BNKK.US,D,20240712,000000,36.05,38.5,36.05,37.8,19027.2,0
+BNKK.US,D,20240715,000000,38.5,40.95,37.1,39.9,17217.4,0
+BNKK.US,D,20240716,000000,38.5,39.9,37.45,39.2,12292.9,0
+BNKK.US,D,20240717,000000,38.5,40.25,38.15,38.5,11074.8,0
+BNKK.US,D,20240718,000000,37.8,39.1195,36.05,36.75,11922.3,0
+BNKK.US,D,20240719,000000,37.45,38.675,36.05,37.45,12562.3,0
+BNKK.US,D,20240722,000000,37.1,38.85,36.4,38.5,13082,0
+BNKK.US,D,20240723,000000,37.8,38.5,36.05,36.4,7947.17,0
+BNKK.US,D,20240724,000000,35.7,36.75,33.6,34.3035,16708.8,0
+BNKK.US,D,20240725,000000,34.3035,36.4,33.95,35,10081,0
+BNKK.US,D,20240726,000000,35.35,36.4,35,35.7,11663.6,0
+BNKK.US,D,20240729,000000,35.35,35.7,31.85,32.5675,23059,0
+BNKK.US,D,20240730,000000,33.6,33.6,30.1,30.597,17387.7,0
+BNKK.US,D,20240731,000000,30.3205,30.8,28,28.0035,28365.8,0
+BNKK.US,D,20240801,000000,27.7935,28.504,21.4585,24.374,53765.6,0
+BNKK.US,D,20240802,000000,24.1535,26.95,23.3205,26.2955,12221.5,0
+BNKK.US,D,20240805,000000,23.1,25.207,20.4995,23.8035,15184.2,0
+BNKK.US,D,20240806,000000,24.5,25.2105,23.1,24.962,11079.8,0
+BNKK.US,D,20240807,000000,25.2,28,24.5,25.865,21797.1,0
+BNKK.US,D,20240808,000000,25.9,27.3,23.191,24.15,12740.8,0
+BNKK.US,D,20240809,000000,24.15,25.3295,23.1,25.3015,22921.2,0
+BNKK.US,D,20240812,000000,29.75,31.5,22.442,22.771,302239,0
+BNKK.US,D,20240813,000000,22.883,23.8,19.25,20.2615,54336,0
+BNKK.US,D,20240814,000000,20.405,23.45,20.3,21.945,42291.6,0
+BNKK.US,D,20240815,000000,22.701,23.6425,20.9545,22.8935,21475.4,0
+BNKK.US,D,20240816,000000,24.2305,24.4965,22.449,24.0975,17379,0
+BNKK.US,D,20240819,000000,24.4265,25.683,23.1,25.41,20483.8,0
+BNKK.US,D,20240820,000000,25.1125,28,24.528,26.7155,19988.1,0
+BNKK.US,D,20240821,000000,27.65,29.4315,26.25,28.735,21043.9,0
+BNKK.US,D,20240822,000000,30.8,36.75,30.45,32.2,71186.4,0
+BNKK.US,D,20240823,000000,32.2,35,31.675,32.767,28230.3,0
+BNKK.US,D,20240826,000000,32.837,33.075,31.5245,31.6925,11256.3,0
+BNKK.US,D,20240827,000000,31.332,31.4055,29.2565,29.7885,15441.2,0
+BNKK.US,D,20240828,000000,29.785,34.3,29.785,33.593,19183.8,0
+BNKK.US,D,20240829,000000,36.75,39.55,29.4,31.1535,177976,0
+BNKK.US,D,20240830,000000,31.136,32.9,30.1,32.326,18053,0
+BNKK.US,D,20240903,000000,32.326,32.326,30.1665,31.4895,9204.94,0
+BNKK.US,D,20240904,000000,31.2375,33.2535,29.75,31.1535,15670.6,0
+BNKK.US,D,20240905,000000,31.5,34.573,30.926,33.8345,12162.6,0
+BNKK.US,D,20240906,000000,34.951,37.8,33.25,35.35,38322.2,0
+BNKK.US,D,20240909,000000,35.35,37.45,34.4645,36.05,12986.4,0
+BNKK.US,D,20240910,000000,35.35,43.05,35,43.05,38349.5,0
+BNKK.US,D,20240911,000000,42.7,47.25,39.2,44.8,28546.6,0
+BNKK.US,D,20240912,000000,45.85,49.7,44.45,48.3,22019.5,0
+BNKK.US,D,20240913,000000,48.65,49,45.85,47.25,14396.1,0
+BNKK.US,D,20240916,000000,48.3,50.729,46.55,48.65,24341.7,0
+BNKK.US,D,20240917,000000,48.65,50.05,47.25,49.35,20128.6,0
+BNKK.US,D,20240918,000000,49.35,61.95,47.2535,54.95,76328.1,0
+BNKK.US,D,20240919,000000,58.8,59.15,48.3,51.1,52444.5,0
+BNKK.US,D,20240920,000000,50.75,51.1,43.05,43.4,29669.1,0
+BNKK.US,D,20240923,000000,43.05,43.75,39.9,42.35,16501.3,0
+BNKK.US,D,20240924,000000,42,45.5,41.6605,42.7,11061.8,0
+BNKK.US,D,20240925,000000,41.65,42.7,36.05,38.5,37103.2,0
+BNKK.US,D,20240926,000000,38.85,43.4,38.85,41.65,16668,0
+BNKK.US,D,20240927,000000,41.65,43.05,40.25,40.95,7491.4,0
+BNKK.US,D,20240930,000000,40.95,43.05,40.25,42.7,9142.31,0
+BNKK.US,D,20241001,000000,41.3,43.05,39.6235,40.6,8884.97,0
+BNKK.US,D,20241002,000000,39.9,40.95,39.9,40.25,4922.97,0
+BNKK.US,D,20241003,000000,40.6,42.35,38.85,39.2,8021.34,0
+BNKK.US,D,20241004,000000,39.2,46.9,39.2,44.45,23951.3,0
+BNKK.US,D,20241007,000000,44.8,47.25,43.75,45.15,14778.1,0
+BNKK.US,D,20241008,000000,44.8,46.725,44.1,44.1,8492.88,0
+BNKK.US,D,20241009,000000,43.75,46.55,41.3,43.75,12512.7,0
+BNKK.US,D,20241010,000000,43.05,45.5,42.7,45.15,6161.57,0
+BNKK.US,D,20241011,000000,45.85,45.85,43.05,44.1,10027.9,0
+BNKK.US,D,20241014,000000,44.1,45.15,41.3,42.35,12691.7,0
+BNKK.US,D,20241015,000000,41.3,42.3465,40.6,41.65,8415.8,0
+BNKK.US,D,20241016,000000,41.3,42,39.9,41.65,9035.91,0
+BNKK.US,D,20241017,000000,40.25,41.3,38.85,39.2,8964.2,0
+BNKK.US,D,20241018,000000,38.5,39.9,38.15,39.55,9715.08,0
+BNKK.US,D,20241021,000000,39.2,39.9,37.45,39.55,8954.88,0
+BNKK.US,D,20241022,000000,40.25,40.6,37.1,39.2,7103.2,0
+BNKK.US,D,20241023,000000,38.5,40.6,36.75,37.8,12827.2,0
+BNKK.US,D,20241024,000000,38.5,40.25,37.653,39.2,6884.42,0
+BNKK.US,D,20241025,000000,38.5,39.613,37.45,37.8,8524.71,0
+BNKK.US,D,20241028,000000,37.1,39.2,36.75,38.15,8746.71,0
+BNKK.US,D,20241029,000000,37.45,38.4685,35.35,36.4,20772.6,0
+BNKK.US,D,20241030,000000,35.7,37.8,35,36.75,6305.88,0
+BNKK.US,D,20241031,000000,36.05,36.75,33.8485,34.538,16065.4,0
+BNKK.US,D,20241101,000000,35,36.75,33.6,36.4,12507.1,0
+BNKK.US,D,20241104,000000,37.45,38.15,36.6275,37.45,12452,0
+BNKK.US,D,20241105,000000,37.1,39.55,36.75,38.5,8045.71,0
+BNKK.US,D,20241106,000000,38.5,39.2,35.7,36.05,14267.7,0
+BNKK.US,D,20241107,000000,35.7,38.325,35,36.925,16085.5,0
+BNKK.US,D,20241108,000000,35.7,37.1,35.35,35.7,11040.3,0
+BNKK.US,D,20241111,000000,35.7,36.75,33.95,35.35,14169,0
+BNKK.US,D,20241112,000000,34.3,35.7,33.25,34.9335,29483.9,0
+BNKK.US,D,20241113,000000,34.6045,35,31.885,32.851,27566.8,0
+BNKK.US,D,20241114,000000,34.8985,42,34.587,35.35,111648,0
+BNKK.US,D,20241115,000000,36.75,38.15,32.55,33.25,52110.6,0
+BNKK.US,D,20241118,000000,33.6,36.75,30.1,31.283,85486.6,0
+BNKK.US,D,20241119,000000,30.45,33.95,29.75,32.186,41600.6,0
+BNKK.US,D,20241120,000000,31.5,33.1765,30.1,31.731,21092,0
+BNKK.US,D,20241121,000000,30.2925,31.5,30.1,30.618,22831.8,0
+BNKK.US,D,20241122,000000,30.1,30.534,28.56,29.0535,24079.4,0
+BNKK.US,D,20241125,000000,29.05,31.241,28.357,29.7535,21935.9,0
+BNKK.US,D,20241126,000000,29.7535,30.2785,27.405,27.7655,14695.4,0
+BNKK.US,D,20241127,000000,28.35,32.074,28.35,31.535,17991,0
+BNKK.US,D,20241129,000000,31.78,32.956,31.2865,32.179,15312.6,0
+BNKK.US,D,20241202,000000,33.25,34.93,31.5,31.8535,22606.1,0
+BNKK.US,D,20241203,000000,32.2,33.327,31.15,32.9,13419.9,0
+BNKK.US,D,20241204,000000,32.725,34.37,32.221,34.2545,17034.2,0
+BNKK.US,D,20241205,000000,33.95,37.45,33.25,34.5275,26948.7,0
+BNKK.US,D,20241206,000000,34.65,35.7,33.6,34.65,19907.2,0
+BNKK.US,D,20241209,000000,33.8345,35.7,31.675,32.41,17310.4,0
+BNKK.US,D,20241210,000000,31.7975,31.8465,29.9635,30.66,11857.4,0
+BNKK.US,D,20241211,000000,30.45,31.6435,28.7035,29.589,17851.2,0
+BNKK.US,D,20241212,000000,34.335,36.05,28.35,28.945,113687,0
+BNKK.US,D,20241213,000000,29.4,31.325,28.35,28.875,31076.1,0
+BNKK.US,D,20241216,000000,28.56,29.764,26.6,27.65,26669.8,0
+BNKK.US,D,20241217,000000,27.65,27.755,25.5605,26.2115,28300.2,0
+BNKK.US,D,20241218,000000,27.3,27.3,24.5,24.85,20327.7,0
+BNKK.US,D,20241219,000000,25.109,25.8965,23.786,23.786,15104.3,0
+BNKK.US,D,20241220,000000,23.8,26.95,23.45,25.3505,30806,0
+BNKK.US,D,20241223,000000,25.1755,26.95,24.5,26.04,9427.48,0
+BNKK.US,D,20241224,000000,25.55,27.3,24.64,26.46,15239.1,0
+BNKK.US,D,20241226,000000,26.25,28.3517,25.9735,27.664,17800.7,0
+BNKK.US,D,20241227,000000,28,28,26.32,26.943,9410.31,0
+BNKK.US,D,20241230,000000,26.25,26.74,24.6155,26.25,15628.3,0
+BNKK.US,D,20241231,000000,25.55,26.2465,24.15,25.2,25192.2,0
+BNKK.US,D,20250102,000000,25.55,26.173,24.8535,25.893,4654.91,0
+BNKK.US,D,20250103,000000,25.5885,27.4155,25.5535,27.02,39188.6,0
+BNKK.US,D,20250106,000000,27.02,27.6815,25.7845,26.635,18151.8,0
+BNKK.US,D,20250107,000000,26.6,26.635,25.5535,25.963,10758.7,0
+BNKK.US,D,20250108,000000,28,31.15,22.4595,22.9915,145412,0
+BNKK.US,D,20250110,000000,23.4535,23.8875,20.2965,21,51293.6,0
+BNKK.US,D,20250113,000000,21.35,22.05,20.3,20.6535,16208.7,0
+BNKK.US,D,20250114,000000,21,22.029,18.55,19.2115,22596.8,0
+BNKK.US,D,20250115,000000,19.355,20.118,18.55,19.9535,13411.3,0
+BNKK.US,D,20250116,000000,20.3,20.993,19.1345,19.7575,13852.1,0
+BNKK.US,D,20250117,000000,19.936,20.153,17.92,19.0225,29846,0
+BNKK.US,D,20250121,000000,18.8685,19.2045,17.9235,19.04,22855.2,0
+BNKK.US,D,20250122,000000,18.62,18.9,15.75,16.8,49892.6,0
+BNKK.US,D,20250123,000000,17.15,18.2,16.59,17.479,21594.3,0
+BNKK.US,D,20250124,000000,17.5,18.83,17.5,18.459,14133.8,0
+BNKK.US,D,20250127,000000,19.831,20.02,16.107,16.4465,28018.6,0
+BNKK.US,D,20250128,000000,16.45,17.5,16.1,17.4965,9908.45,0
+BNKK.US,D,20250129,000000,17.5,17.5,16.2785,16.7895,9764.22,0
+BNKK.US,D,20250130,000000,16.485,17.85,16.1035,17.85,9528.6,0
+BNKK.US,D,20250131,000000,17.85,18.004,16.1035,16.3415,8962.88,0
+BNKK.US,D,20250203,000000,16.1175,18.095,15.89,15.89,29568,0
+BNKK.US,D,20250204,000000,15.855,17.143,15.855,17.129,7930.11,0
+BNKK.US,D,20250205,000000,16.849,17.738,16.436,17.1605,14685.3,0
+BNKK.US,D,20250206,000000,16.905,18.102,16.807,18.0215,13785.4,0
+BNKK.US,D,20250207,000000,18.2,20.2895,18.025,18.431,41216.2,0
+BNKK.US,D,20250210,000000,18.305,18.9,16.555,16.8105,24382.2,0
+BNKK.US,D,20250211,000000,16.5795,16.8,16.1,16.38,10953.6,0
+BNKK.US,D,20250212,000000,16.17,16.8385,15.9957,16.275,10581.7,0
+BNKK.US,D,20250213,000000,16.1,16.751,16.1,16.688,10221.4,0
+BNKK.US,D,20250214,000000,17.15,17.85,16.45,17.115,26470.8,0
+BNKK.US,D,20250218,000000,16.87,17.255,16.1,16.6285,13957.4,0
+BNKK.US,D,20250219,000000,16.31,16.9505,15.75,15.9215,16784.7,0
+BNKK.US,D,20250220,000000,15.75,16.3345,15.1273,16.1175,11926.9,0
+BNKK.US,D,20250221,000000,15.484,16.7615,14.7,14.7035,20461.5,0
+BNKK.US,D,20250224,000000,14.546,15.47,14.406,14.525,9560.11,0
+BNKK.US,D,20250225,000000,14.35,15.8287,14.35,15.6275,10842,0
+BNKK.US,D,20250226,000000,15.61,16.443,15.2425,15.722,11413.1,0
+BNKK.US,D,20250227,000000,15.75,16.618,15.435,16.1,14398.3,0
+BNKK.US,D,20250228,000000,15.8935,17.5,15.6275,17.3985,19023.2,0
+BNKK.US,D,20250303,000000,17.4685,18.025,16.6635,17.15,20890.6,0
+BNKK.US,D,20250304,000000,17.15,17.255,15.1375,16.8,34448,0
+BNKK.US,D,20250305,000000,16.8,20.195,16.1,19.8835,88402.6,0
+BNKK.US,D,20250306,000000,20.195,20.9965,18.55,19.446,39084.7,0
+BNKK.US,D,20250307,000000,19.25,19.908,17.85,19.18,11609.2,0
+BNKK.US,D,20250310,000000,19.18,19.18,16.534,17.122,14551.8,0
+BNKK.US,D,20250311,000000,16.485,17.8605,16.1315,17.206,11708.9,0
+BNKK.US,D,20250312,000000,17.206,17.836,16.8035,16.926,8086.4,0
+BNKK.US,D,20250313,000000,17.15,17.15,16.1,16.4815,7410.28,0
+BNKK.US,D,20250314,000000,17.15,17.4895,16.1,17.255,5866.51,0
+BNKK.US,D,20250317,000000,16.737,18.053,16.5865,17.689,4971.2,0
+BNKK.US,D,20250318,000000,17.5,19.3865,16.807,18.382,18652.5,0
+BNKK.US,D,20250319,000000,18.8965,19.25,17.5665,17.64,12526.2,0
+BNKK.US,D,20250320,000000,17.9655,17.9655,16.4675,16.52,11611.5,0
+BNKK.US,D,20250321,000000,16.695,17.15,15.575,16.345,11806.6,0
+BNKK.US,D,20250324,000000,16.31,17.36,14.35,16.2715,18338.5,0
+BNKK.US,D,20250325,000000,16.625,16.7615,16.1,16.1035,9940.68,0
+BNKK.US,D,20250326,000000,16.1,16.359,15.155,15.6275,13429.1,0
+BNKK.US,D,20250327,000000,15.6275,15.743,14.9625,15.1515,16095.4,0
+BNKK.US,D,20250328,000000,15.4,15.4,14,14.49,14771,0
+BNKK.US,D,20250331,000000,13.8775,14.2275,11.858,12.7435,35190.2,0
+BNKK.US,D,20250401,000000,13.258,14.616,12.95,14.007,20550.2,0
+BNKK.US,D,20250402,000000,14.7,15.75,14.35,15.624,16405.6,0
+BNKK.US,D,20250403,000000,15.4,15.4035,13.475,13.5625,16389.3,0
+BNKK.US,D,20250404,000000,13.3035,14.756,12.6,14.5215,17611.5,0
+BNKK.US,D,20250407,000000,13.797,15.2845,12.838,14.735,23349.8,0
+BNKK.US,D,20250408,000000,15.4,15.4875,13.6745,13.8285,20889.4,0
+BNKK.US,D,20250409,000000,14.35,16.1,14,15.715,31004.8,0
+BNKK.US,D,20250410,000000,15.75,16.0125,14.0385,14.812,20541.5,0
+BNKK.US,D,20250411,000000,15.75,16.17,15.05,15.988,19255.7,0
+BNKK.US,D,20250414,000000,16.674,18.55,16.352,16.87,52634.6,0
+BNKK.US,D,20250415,000000,17.5,17.5,16.1,16.87,21698.7,0
+BNKK.US,D,20250416,000000,16.87,17.2305,15.75,16.499,27564.5,0
+BNKK.US,D,20250417,000000,16.597,17.1325,15.6415,15.7255,13932.2,0
+BNKK.US,D,20250421,000000,16.1,16.1,14.4305,14.7,27310.5,0
+BNKK.US,D,20250422,000000,15.225,15.225,13.895,14.035,28739.6,0
+BNKK.US,D,20250423,000000,14.273,16.226,12.9675,13.979,65552.2,0
+BNKK.US,D,20250424,000000,14.7,15.05,13.8285,14.1575,60362.4,0
+BNKK.US,D,20250425,000000,14.49,18.0915,14,17.829,101712,0
+BNKK.US,D,20250428,000000,17.85,20.013,16.6635,17.493,99137.1,0
+BNKK.US,D,20250429,000000,17.5,18.0425,17.185,17.5,28675.6,0
+BNKK.US,D,20250430,000000,17.535,18.1755,16.03,18.172,32232,0
+BNKK.US,D,20250501,000000,18.8545,18.9,17.6855,18.55,43877.7,0
+BNKK.US,D,20250502,000000,18.7565,18.7565,16.464,16.7965,44603.5,0
+BNKK.US,D,20250505,000000,17.15,17.85,16.8,17.85,50252.1,0
+BNKK.US,D,20250506,000000,17.85,18.2,16.975,17.423,30668.4,0
+BNKK.US,D,20250507,000000,17.955,18.1685,16.8455,17.2795,35432.1,0
+BNKK.US,D,20250508,000000,17.5945,17.843,16.8,17.451,23162.8,0
+BNKK.US,D,20250509,000000,17.5,17.85,16.45,17.3425,47783.1,0
+BNKK.US,D,20250512,000000,18.1965,18.2,16.975,17.3915,19274,0
+BNKK.US,D,20250513,000000,17.815,17.85,15.4,15.729,61047.7,0
+BNKK.US,D,20250514,000000,15.75,17.43,14.175,15.4035,64735.9,0
+BNKK.US,D,20250515,000000,15.5015,16.275,13.9195,14.35,36097.3,0
+BNKK.US,D,20250516,000000,14.672,15.1725,13.3,14.3185,60179.3,0
+BNKK.US,D,20250519,000000,14.35,14.4935,14.0035,14.175,17101.6,0
+BNKK.US,D,20250520,000000,14,14.2345,13.328,13.4995,23030.9,0
+BNKK.US,D,20250521,000000,13.545,13.79,13.2545,13.4295,38049.1,0
+BNKK.US,D,20250522,000000,13.125,13.335,12.6945,13.09,40436.3,0
+BNKK.US,D,20250523,000000,13.37,14.7,12.95,14.329,78984.5,0
+BNKK.US,D,20250527,000000,14.7,14.7,13.3,13.489,42711.2,0
+BNKK.US,D,20250528,000000,14.735,15.75,12.0785,12.2395,279562,0
+BNKK.US,D,20250529,000000,11.9,12.145,9.0195,9.961,136703,0
+BNKK.US,D,20250530,000000,10.15,10.178,9.48675,9.982,38174.4,0
+BNKK.US,D,20250602,000000,10.1675,10.5,8.7745,9.114,43808.8,0
+BNKK.US,D,20250603,000000,9.66,14.7,8.82,9.065,1086906,0
+BNKK.US,D,20250604,000000,9.681,9.695,8.3895,9.1,136493,0
+BNKK.US,D,20250605,000000,8.75,9.45,8.75,9.072,44055.3,0
+BNKK.US,D,20250606,000000,9.0755,9.835,9.0755,9.4675,49372.8,0
+BNKK.US,D,20250609,000000,9.1,9.709,9.03,9.4325,39134.4,0
+BNKK.US,D,20250610,000000,9.261,9.7335,9.135,9.4325,17731.3,0
+BNKK.US,D,20250611,000000,9.275,9.30965,8.428,8.9215,88098.1,0
+BNKK.US,D,20250612,000000,8.4,8.7255,8.05,8.5085,49873.5,0
+BNKK.US,D,20250613,000000,8.4,9.065,8.225,8.4385,47115,0
+BNKK.US,D,20250616,000000,8.5225,12.803,8.365,8.6765,1330152,0
+BNKK.US,D,20250617,000000,8.4525,9.45,8.407,9.45,183125,0
+BNKK.US,D,20250618,000000,9.2925,11.025,9.1035,10.64,165927,0
+BNKK.US,D,20250620,000000,11.5115,12.1415,10.15,10.766,145573,0
+BNKK.US,D,20250623,000000,9.8,11.9,9.6355,11.452,84106.2,0
+BNKK.US,D,20250624,000000,11.4625,12.075,10.3285,10.7065,63015.7,0
+BNKK.US,D,20250625,000000,10.5,11.6025,9.9785,10.5315,45074.9,0
+BNKK.US,D,20250626,000000,10.15,11.2,10.0835,10.9375,26867.2,0
+BNKK.US,D,20250627,000000,11.55,11.55,10.5,10.521,33031.2,0
+BNKK.US,D,20250630,000000,10.8185,11.6165,10.3355,11.5465,47897.8,0
+BNKK.US,D,20250701,000000,11.8125,15.4,11.578,15.141,412307,0
+BNKK.US,D,20250702,000000,15.3405,18.2,13.069,14.182,256528,0
+BNKK.US,D,20250703,000000,14,14.525,12.6,12.95,75321.9,0
+BNKK.US,D,20250707,000000,13.3,16.674,12.2535,16.394,264498,0
+BNKK.US,D,20250708,000000,15.75,15.7535,13.181,13.657,119496,0
+BNKK.US,D,20250709,000000,13.566,15.365,13.566,14.168,92414.6,0
+BNKK.US,D,20250710,000000,14.1575,14.5565,13.503,13.65,37130.8,0
+BNKK.US,D,20250711,000000,13.65,16.1875,13.65,14.35,118323,0
+BNKK.US,D,20250714,000000,14.4025,19.5825,14.4025,17.045,461906,0
+BNKK.US,D,20250715,000000,17.5,17.675,13.65,13.65,169625,0
+BNKK.US,D,20250716,000000,14.1995,16.8,14.1995,15.7115,175839,0
+BNKK.US,D,20250717,000000,15.757,17.1465,15.4,16.597,104721,0
+BNKK.US,D,20250718,000000,16.3695,19.075,14.875,17.675,162762,0
+BNKK.US,D,20250721,000000,19.425,25.893,19.4005,24.0905,480745,0
+BNKK.US,D,20250722,000000,21.42,29.05,20.8915,25.851,389893,0
+BNKK.US,D,20250723,000000,25.55,39.55,25.55,33.5545,525204,0
+BNKK.US,D,20250724,000000,31.5,32.109,22.848,24.6435,307810,0
+BNKK.US,D,20250725,000000,27.65,30.8,23.45,26.1555,162580,0
+BNKK.US,D,20250728,000000,26.782,28.658,24.1955,25.312,109641,0
+BNKK.US,D,20250729,000000,25.9,27.3,22.9215,23.4045,80882.8,0
+BNKK.US,D,20250730,000000,23.45,28.3885,23.45,25.375,127478,0
+BNKK.US,D,20250731,000000,25.725,33.25,25.725,27.65,242171,0
+BNKK.US,D,20250801,000000,29.4,36.4,28.9555,35.35,236189,0
+BNKK.US,D,20250804,000000,36.75,38.15,31.15,33.6035,195372,0
+BNKK.US,D,20250805,000000,33.9605,36.75,31.185,33.355,116203,0
+BNKK.US,D,20250806,000000,33.25,42.7,32.2,42,201968,0
+BNKK.US,D,20250807,000000,42.35,46.9,37.45,40.25,213484,0
+BNKK.US,D,20250808,000000,40.25,41.3,36.05,39.9,137896,0
+BNKK.US,D,20250811,000000,34.3,35.7,17.8535,19.537,962433,0
+BNKK.US,D,20250812,000000,20.6465,21,13.5284,15.575,425396,0
+BNKK.US,D,20250813,000000,17.5,24.15,17.5,22.015,1633565,0
+BNKK.US,D,20250814,000000,21.7315,22.05,19.5195,21.35,267660,0
+BNKK.US,D,20250815,000000,21,25.0355,20.4085,22.6135,198852,0
+BNKK.US,D,20250818,000000,21.9345,22.4,20.475,21.224,65102.1,0
+BNKK.US,D,20250819,000000,20.3,21.203,16.807,17.2725,184512,0
+BNKK.US,D,20250820,000000,17.5,17.85,16.24,17.024,75810.1,0
+BNKK.US,D,20250821,000000,16.7125,17.7765,15.631,16.5445,101270,0
+BNKK.US,D,20250822,000000,16.45,17.325,16.45,16.8525,87744.4,0
+BNKK.US,D,20250825,000000,17.5,18.2,15.8235,15.96,100277,0
+BNKK.US,D,20250826,000000,16.45,16.6075,15.4,15.631,54805.9,0
+BNKK.US,D,20250827,000000,15.8795,16.1,14.35,14.5775,72756.6,0
+BNKK.US,D,20250828,000000,14.5145,15.043,14,14.0175,74647.5,0
+BNKK.US,D,20250829,000000,14,15.2565,14,14.91,87725,0
+BNKK.US,D,20250902,000000,15.575,15.925,15.071,15.673,94296,0
+BNKK.US,D,20250903,000000,15.232,15.75,14.2135,14.413,55567.7,0
+BNKK.US,D,20250904,000000,14.035,14.5119,13.321,13.965,96852.3,0
+BNKK.US,D,20250905,000000,13.307,14.3465,13.307,13.5275,51401.3,0
+BNKK.US,D,20250908,000000,13.9965,14.315,13.4295,13.9475,85664.2,0
+BNKK.US,D,20250909,000000,14.7,15.736,13.7025,14.0385,211783,0
+BNKK.US,D,20250910,000000,13.65,14.35,13.391,13.741,112517,0
+BNKK.US,D,20250911,000000,13.44,14.245,13.125,13.6395,204440,0
+BNKK.US,D,20250912,000000,13.335,14,13.09,13.4505,100805,0
+BNKK.US,D,20250915,000000,13.3,13.405,11.7845,12.2255,144036,0
+BNKK.US,D,20250916,000000,12.25,12.376,10.5665,11.004,182586,0
+BNKK.US,D,20250917,000000,11.102,11.55,10.6155,10.6295,120016,0
+BNKK.US,D,20250918,000000,11.445,11.55,10.9375,10.9655,125253,0
+BNKK.US,D,20250919,000000,11.025,11.543,10.6785,10.85,204848,0
+BNKK.US,D,20250922,000000,10.8325,10.92,10.15,10.3075,117105,0
+BNKK.US,D,20250923,000000,10.2655,10.36,9.625,9.6285,136531,0
+BNKK.US,D,20250924,000000,10.122,10.15,9.555,9.6215,91483.2,0
+BNKK.US,D,20250925,000000,9.485,9.765,8.638,8.75,438940,0
+BNKK.US,D,20250926,000000,8.8305,11.7005,8.722,9.821,1117569,0
+BNKK.US,D,20250929,000000,9.3975,9.793,8.75,8.897,355944,0
+BNKK.US,D,20250930,000000,8.8165,9.8,8.785,9.38,297565,0
+BNKK.US,D,20251001,000000,9.5095,9.9715,9.1805,9.8,215227,0
+BNKK.US,D,20251002,000000,9.45,10.675,9.4325,9.835,418603,0
+BNKK.US,D,20251003,000000,10.85,14.595,10.6785,12.957,1825882,0
+BNKK.US,D,20251006,000000,15.1375,15.75,12.9675,13.3,2596178,0
+BNKK.US,D,20251007,000000,13.0042,13.3805,11.704,13.0655,741628,0
+BNKK.US,D,20251008,000000,13.44,16.8735,13.4067,14.8225,1247408,0
+BNKK.US,D,20251009,000000,14,14.5635,12.9605,13.7095,398825,0
+BNKK.US,D,20251010,000000,13.23,13.65,9.52,12.271,346422,0
+BNKK.US,D,20251013,000000,11.564,11.564,9.1735,9.569,394198,0
+BNKK.US,D,20251014,000000,10.15,10.8675,9.87,10.5,276617,0
+BNKK.US,D,20251015,000000,10.5,11.004,9.8035,9.828,183926,0
+BNKK.US,D,20251016,000000,9.8,10.115,8.841,9.3345,172694,0
+BNKK.US,D,20251017,000000,8.96,9.142,8.225,8.5365,214213,0
+BNKK.US,D,20251020,000000,8.4385,9.226,8.4105,8.5855,98417.2,0
+BNKK.US,D,20251021,000000,8.4,8.568,7.525,7.8085,210379,0
+BNKK.US,D,20251022,000000,7.4865,8.8165,7.4235,7.7595,234016,0
+BNKK.US,D,20251023,000000,7.294,7.9905,7.175,7.945,147157,0
+BNKK.US,D,20251024,000000,8.3055,9.0825,7.8435,8.1725,190246,0
+BNKK.US,D,20251027,000000,8.3125,9.0755,8.183,8.8165,118607,0
+BNKK.US,D,20251028,000000,9.03,9.03,7.9345,8.0605,136220,0
+BNKK.US,D,20251029,000000,8.1305,8.295,7.56,8.218,121211,0
+BNKK.US,D,20251030,000000,7.973,8.19,7.56,7.7175,86153.4,0
+BNKK.US,D,20251031,000000,7.5285,8.036,7.35,7.5985,61783.4,0
+BNKK.US,D,20251103,000000,7.35,7.6965,7.0175,7.336,131013,0
+BNKK.US,D,20251104,000000,7.1785,7.2765,6.3,6.4225,215728,0
+BNKK.US,D,20251105,000000,6.3,7.2765,6.3,7.2765,103971,0
+BNKK.US,D,20251106,000000,7.2905,7.693,6.65,6.7165,148098,0
+BNKK.US,D,20251107,000000,6.3455,6.8915,6.3,6.762,109452,0
+BNKK.US,D,20251110,000000,6.916,7.1225,6.5485,6.9545,47651.8,0
+BNKK.US,D,20251111,000000,6.9125,7,6.685,6.8075,58058.1,0
+BNKK.US,D,20251112,000000,6.9825,7.28,6.426,6.587,107061,0
+BNKK.US,D,20251113,000000,6.475,6.6325,5.775,6.0935,141425,0
+BNKK.US,D,20251114,000000,5.95,6.055,5.6,5.8695,91373.4,0
+BNKK.US,D,20251117,000000,5.7925,5.81,4.7775,4.9,211329,0
+BNKK.US,D,20251118,000000,4.6585,5.2325,4.6585,5.0435,231993,0
+BNKK.US,D,20251119,000000,4.795,5.5335,4.795,4.9735,50571.8,0
+BNKK.US,D,20251120,000000,7.819,8.89665,5.4985,5.9535,9899909,0
+BNKK.US,D,20251121,000000,5.341,6.01062,4.9035,5.2395,384181,0
+BNKK.US,D,20251124,000000,5.376,6.1005,5.16253,5.7715,237958,0
+BNKK.US,D,20251125,000000,5.6,6.02,5.6,5.712,110689,0
+BNKK.US,D,20251126,000000,5.8345,6.0725,5.6385,5.775,140111,0
+BNKK.US,D,20251128,000000,5.95,6.622,5.6,6.3,150000,0
+BNKK.US,D,20251201,000000,5.9955,6.2825,5.495,5.7995,129227,0
+BNKK.US,D,20251202,000000,5.775,6.0655,5.6875,5.775,55098.2,0
+BNKK.US,D,20251203,000000,5.95,6.895,5.95,6.727,355361,0
+BNKK.US,D,20251204,000000,6.51,7.1995,6.3665,6.993,172260,0
+BNKK.US,D,20251205,000000,7.336,7.5775,6.7095,6.909,163819,0
+BNKK.US,D,20251208,000000,7.2065,8.253,7.063,7.875,380673,0
+BNKK.US,D,20251209,000000,6.3,6.3875,4.739,5.145,962097,0
+BNKK.US,D,20251210,000000,5.292,5.5965,3.9025,4.06,528574,0
+BNKK.US,D,20251211,000000,3.69,4.43,3.05,3.22,742323,0
+BNKK.US,D,20251212,000000,3.22,4.06,3.2,4.06,458597,0
+BNKK.US,D,20251215,000000,4,4.3,3.585,3.8,540406,0
+BNKK.US,D,20251216,000000,3.75,3.97,3.6,3.7,217205,0
+BNKK.US,D,20251217,000000,3.67,4.0413,3.57,3.58,170965,0
+BNKK.US,D,20251218,000000,3.65,4.2,3.55,3.79,245580,0
+BNKK.US,D,20251219,000000,3.79,3.98,3.6596,3.94,214257,0
+BNKK.US,D,20251222,000000,3.94,4.14,3.55,3.63,200672,0
+BNKK.US,D,20251223,000000,3.6,3.64,3.26,3.64,149807,0
+BNKK.US,D,20251224,000000,3.57,3.5926,3.245,3.3,77819,0
+BNKK.US,D,20251226,000000,3.24,3.3491,2.75,2.99,245998,0
+BNKK.US,D,20251229,000000,2.91,2.94,2.3601,2.42,266419,0
+BNKK.US,D,20251230,000000,2.4,2.775,2.33,2.6,344912,0
+BNKK.US,D,20251231,000000,2.58,2.7506,2.5074,2.58,115894,0
+BNKK.US,D,20260102,000000,2.64,3.07,2.61,2.94,188914,0
+BNKK.US,D,20260105,000000,2.97,3.5,2.97,3.08,263109,0
+BNKK.US,D,20260106,000000,3.12,3.225,2.8029,2.99,184732,0
+BNKK.US,D,20260107,000000,2.96,3.0083,2.77,2.98,107450,0
+BNKK.US,D,20260108,000000,2.91,3.08,2.77,2.77,127852,0
+BNKK.US,D,20260109,000000,2.85,2.97,2.685,2.76,103354,0
+BNKK.US,D,20260112,000000,2.76,2.9454,2.69,2.84,68491,0
+BNKK.US,D,20260113,000000,2.86,2.9,2.64,2.68,114647,0
+BNKK.US,D,20260114,000000,2.66,3.06,2.66,2.78,174259,0
+BNKK.US,D,20260115,000000,4.15,5.05,3.62,3.96,74694723,0
+BNKK.US,D,20260116,000000,3.64,3.69,3.2,3.51,1555433,0
+BNKK.US,D,20260120,000000,3.44,4.08,3.33,3.98,752993,0
+BNKK.US,D,20260121,000000,3.83,4.9,3.83,4.84,799648,0
+BNKK.US,D,20260122,000000,4.68,6.5927,4.6306,6.39,929044,0
+BNKK.US,D,20260123,000000,6.13,7.1881,5.14,6.06,535127,0
+BNKK.US,D,20260126,000000,6.02,6.23,4.82,4.82,289817,0
+BNKK.US,D,20260127,000000,4.85,4.8685,4.09,4.65,195318,0
+BNKK.US,D,20260128,000000,4.7,4.94,4.4501,4.72,146411,0
+BNKK.US,D,20260129,000000,4.64,4.662,4.01,4.31,224450,0
+BNKK.US,D,20260130,000000,4.13,4.347,3.76,3.85,106577,0
+BNKK.US,D,20260202,000000,3.73,4.2051,3.54,4.01,69838,0
+BNKK.US,D,20260203,000000,4.02,4.23,3.51,3.69,137682,0
+BNKK.US,D,20260204,000000,3.87,4.037,3.6909,3.85,121468,0
+BNKK.US,D,20260205,000000,3.79,3.861,3.4541,3.59,97107,0
+BNKK.US,D,20260206,000000,3.59,4.08,3.56,4,84195,0
+BNKK.US,D,20260209,000000,4.03,4.14,3.84,3.87,52514,0
+BNKK.US,D,20260210,000000,3.87,4.0366,3.81,3.81,35518,0
+BNKK.US,D,20260211,000000,3.79,3.98,3.5494,3.8,43402,0
+BNKK.US,D,20260212,000000,3.79,3.93,3.7,3.8,28215,0
+BNKK.US,D,20260213,000000,3.71,4.3,3.71,3.97,70570,0
+BNKK.US,D,20260217,000000,3.92,4.15,3.8188,3.92,46591,0
+BNKK.US,D,20260218,000000,3.86,4.375,3.86,4.31,98168,0
diff --git a/daily/us/nasdaq stocks/1/bodi.us.txt b/daily/us/nasdaq stocks/1/bodi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..877ec03809383832532e8ec26d550d4570ecbb46
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bodi.us.txt	
@@ -0,0 +1,1278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BODI.US,D,20210119,000000,525,531,515.5,523,8337.32,0
+BODI.US,D,20210120,000000,527,527,520,526.5,3451.72,0
+BODI.US,D,20210121,000000,529,532.5,525.5,529,2266.98,0
+BODI.US,D,20210122,000000,529,534.5,529,533.5,2745.96,0
+BODI.US,D,20210125,000000,545,556.5,534.5,551.5,5556.76,0
+BODI.US,D,20210126,000000,538.5,600,535,535,4249.94,0
+BODI.US,D,20210127,000000,539,539,512.5,514.995,3907.58,0
+BODI.US,D,20210128,000000,522.5,544,518.5,527.5,1629.12,0
+BODI.US,D,20210129,000000,536.5,536.5,517.5,521,1118.74,0
+BODI.US,D,20210201,000000,521,537.5,520,529,1443.18,0
+BODI.US,D,20210202,000000,529,535,521,521,3079.28,0
+BODI.US,D,20210203,000000,527.5,537,527.5,530,1760.18,0
+BODI.US,D,20210204,000000,535,535,527.5,534.25,2596.84,0
+BODI.US,D,20210205,000000,543.5,544,529.5,536.5,3862.98,0
+BODI.US,D,20210208,000000,539,541,533.505,539.5,2300.32,0
+BODI.US,D,20210209,000000,542.5,548.5,534.5,538,2365.22,0
+BODI.US,D,20210210,000000,582,585.5,545,583.5,261955.42,0
+BODI.US,D,20210211,000000,595,622.5,582.5,600,107230.58,0
+BODI.US,D,20210212,000000,599.5,607,566.37,574,34169.2,0
+BODI.US,D,20210216,000000,580,580.5,535,545,51220.14,0
+BODI.US,D,20210217,000000,550,557.5,535,557.5,47160,0
+BODI.US,D,20210218,000000,587.5,633.5,566,612.5,160304.98,0
+BODI.US,D,20210219,000000,699.5,861.5,692.5,702.5,394649.44,0
+BODI.US,D,20210222,000000,800,910,758,777,321408.7,0
+BODI.US,D,20210223,000000,717.5,744,605,665.5,159682.22,0
+BODI.US,D,20210224,000000,715,787,675,702,124528.02,0
+BODI.US,D,20210225,000000,653,692,592,632,132586.34,0
+BODI.US,D,20210226,000000,638,649.5,587.005,633.5,64391.8,0
+BODI.US,D,20210301,000000,653.5,671,626.44,634,58485,0
+BODI.US,D,20210302,000000,620.5,645,596,604.5,60869.96,0
+BODI.US,D,20210303,000000,597,611.25,544,566.5,82218.16,0
+BODI.US,D,20210304,000000,547,606.5,525.5,558,87014.84,0
+BODI.US,D,20210305,000000,557.5,600,506.5,594.5,96456.92,0
+BODI.US,D,20210308,000000,586.5,612.5,551,577.5,50743.16,0
+BODI.US,D,20210309,000000,575.5,594.5,561,568,49862.22,0
+BODI.US,D,20210310,000000,567,577.5,543,556,55591.9,0
+BODI.US,D,20210311,000000,556,572,548.5,562,35679.96,0
+BODI.US,D,20210312,000000,555,588.5,555,585.5,32490.64,0
+BODI.US,D,20210315,000000,582.5,599.5,576,584,25132.74,0
+BODI.US,D,20210316,000000,579.5,581.5,551,562,35613.46,0
+BODI.US,D,20210317,000000,546.5,560.25,540.5,547,28651.76,0
+BODI.US,D,20210318,000000,543,555,534.5,539.5,29443.74,0
+BODI.US,D,20210319,000000,537.5,539,525.5,533,27173.48,0
+BODI.US,D,20210322,000000,541,545,529,536.5,18356.42,0
+BODI.US,D,20210323,000000,531,534.5,516,517.5,28601.24,0
+BODI.US,D,20210324,000000,520,521.5,500.5,505.5,43891.7,0
+BODI.US,D,20210325,000000,496,512.5,486,507,45931.8,0
+BODI.US,D,20210326,000000,505,532.5,501.5,512.5,22854.92,0
+BODI.US,D,20210329,000000,508.5,522.5,504.25,515.5,25863.98,0
+BODI.US,D,20210330,000000,508.5,516.5,504.5,505.5,21911.3,0
+BODI.US,D,20210331,000000,510,510.5,502.5,506,40494.54,0
+BODI.US,D,20210401,000000,506.5,509,500,503,58675.48,0
+BODI.US,D,20210405,000000,503,507,501,505.5,29407.52,0
+BODI.US,D,20210406,000000,505,505.5,500.5,501.5,34969.32,0
+BODI.US,D,20210407,000000,502.5,504,499.75,500.5,32939.16,0
+BODI.US,D,20210408,000000,502.5,511.5,500,505,25333.88,0
+BODI.US,D,20210409,000000,506,514.5,501.75,502.5,21512.4,0
+BODI.US,D,20210412,000000,502.5,504,500,500.5,19524.66,0
+BODI.US,D,20210413,000000,502,502,497.5,497.5,31471.46,0
+BODI.US,D,20210414,000000,498,500.5,497.5,498.5,22219.72,0
+BODI.US,D,20210415,000000,498.5,499,496.5,496.5,34700.66,0
+BODI.US,D,20210416,000000,497.5,500,495.5,499,28128.18,0
+BODI.US,D,20210419,000000,497.5,498,494,495,57864.2,0
+BODI.US,D,20210420,000000,495,497,494.5,495,20146.08,0
+BODI.US,D,20210421,000000,494,496,493.165,495.5,12448.88,0
+BODI.US,D,20210422,000000,496,498,494.5,495.5,21858.84,0
+BODI.US,D,20210423,000000,495.5,502,495.5,500.5,38014.58,0
+BODI.US,D,20210426,000000,507,507.105,499,500,21864.04,0
+BODI.US,D,20210427,000000,500.5,501.25,497.5,500,21308.22,0
+BODI.US,D,20210428,000000,500,502.5,498.5,498.5,12052.04,0
+BODI.US,D,20210429,000000,499,501.5,499,501,12762.8,0
+BODI.US,D,20210430,000000,499.5,504,499.5,502,11822.98,0
+BODI.US,D,20210503,000000,504.5,505.5,501,501.5,16572.96,0
+BODI.US,D,20210504,000000,502,504.5,499,503,25494.1,0
+BODI.US,D,20210505,000000,501,506.5,500.5,502.5,12938.72,0
+BODI.US,D,20210506,000000,501.5,502.5,499.75,501,16922.88,0
+BODI.US,D,20210507,000000,501,505.995,499.5,503.5,12935.88,0
+BODI.US,D,20210510,000000,503,503,495.5,497.5,15198.74,0
+BODI.US,D,20210511,000000,494,499,491.5,498,20977.84,0
+BODI.US,D,20210512,000000,498.5,501,496.5,499,22585.2,0
+BODI.US,D,20210513,000000,499,499,494.5,495,17031.02,0
+BODI.US,D,20210514,000000,495.5,498,495.5,496,10049.98,0
+BODI.US,D,20210517,000000,494.5,497,494.5,496.5,7954.06,0
+BODI.US,D,20210518,000000,497,499,495.5,497.5,5411.96,0
+BODI.US,D,20210519,000000,496,500,494,498.5,16235.2,0
+BODI.US,D,20210520,000000,500,500.5,497.5,497.5,17677.98,0
+BODI.US,D,20210521,000000,500,500,498,498,10068.68,0
+BODI.US,D,20210524,000000,498.5,499,495.5,496,12857.38,0
+BODI.US,D,20210525,000000,496.5,497.5,495.5,496.5,5733.58,0
+BODI.US,D,20210526,000000,496,498.5,496,498.5,12673.28,0
+BODI.US,D,20210527,000000,497.5,498.5,496.5,498,17181.72,0
+BODI.US,D,20210528,000000,498.5,509,498,502,26713,0
+BODI.US,D,20210601,000000,501.5,506.5,500.5,502,49314.76,0
+BODI.US,D,20210602,000000,502,504,499,500.5,17162.6,0
+BODI.US,D,20210603,000000,498.5,501.5,498,499.5,20214.32,0
+BODI.US,D,20210604,000000,500.5,506.5,499.25,506,35748.48,0
+BODI.US,D,20210607,000000,507.5,508,503,504.5,12056.32,0
+BODI.US,D,20210608,000000,506,527.5,504,519.5,53581.22,0
+BODI.US,D,20210609,000000,555,556.5,513.5,516,112297.5,0
+BODI.US,D,20210610,000000,516.5,520.75,507.75,516,28537.48,0
+BODI.US,D,20210611,000000,517.5,521,516,518,20678.04,0
+BODI.US,D,20210614,000000,525.5,526,510,513,27988.18,0
+BODI.US,D,20210615,000000,515.5,515.5,499.5,501.5,34581.1,0
+BODI.US,D,20210616,000000,505,506,500.25,501,25756.84,0
+BODI.US,D,20210617,000000,502.5,503,499.5,500.5,26151.12,0
+BODI.US,D,20210618,000000,501,501.5,498.5,499.5,43050.14,0
+BODI.US,D,20210621,000000,497,499,491.5,495.5,35351.52,0
+BODI.US,D,20210622,000000,497.5,502.5,489.75,499,30325.38,0
+BODI.US,D,20210623,000000,505,529.5,500.5,518.5,49153.42,0
+BODI.US,D,20210624,000000,530.5,572,508.5,561,101363.06,0
+BODI.US,D,20210625,000000,568,617,568,600,79171.36,0
+BODI.US,D,20210628,000000,657.5,675,587,637,91240,0
+BODI.US,D,20210629,000000,666.5,675,551,559.5,114032.12,0
+BODI.US,D,20210630,000000,567.5,574.5,501,520,76256.48,0
+BODI.US,D,20210701,000000,520.5,535,503,512.5,36484.24,0
+BODI.US,D,20210702,000000,517,517.5,462,497,69399.4,0
+BODI.US,D,20210706,000000,504,505,446.295,452.5,52599.7,0
+BODI.US,D,20210707,000000,458,464.5,430,435.5,35061.24,0
+BODI.US,D,20210708,000000,431.5,454,426.595,435,33700.32,0
+BODI.US,D,20210709,000000,453,490.445,442.5,477.5,44195.78,0
+BODI.US,D,20210712,000000,473,477.5,446,447.5,28473.2,0
+BODI.US,D,20210713,000000,447.5,450,427.5,431,32058.88,0
+BODI.US,D,20210714,000000,434,439.5,395,402.5,33430.62,0
+BODI.US,D,20210715,000000,407.5,411.5,395.5,409.5,26865.24,0
+BODI.US,D,20210716,000000,418.5,422,390.5,397,36201.2,0
+BODI.US,D,20210719,000000,389.5,439.5,359.5,439.5,58264.74,0
+BODI.US,D,20210720,000000,437,454.185,420,434.5,30819,0
+BODI.US,D,20210721,000000,436.5,463.5,434,457.5,34327.6,0
+BODI.US,D,20210722,000000,457,537,455,536,54661.1,0
+BODI.US,D,20210723,000000,527.5,571,490,543.5,64976.38,0
+BODI.US,D,20210726,000000,542.5,555,492.5,504.5,34649.98,0
+BODI.US,D,20210727,000000,510,533.5,487.5,506.5,22004.9,0
+BODI.US,D,20210728,000000,506,509,486,491.5,14849.68,0
+BODI.US,D,20210729,000000,485,490.045,445.5,468,27492.8,0
+BODI.US,D,20210730,000000,465,465,440,449,21671.96,0
+BODI.US,D,20210802,000000,451.5,484,447.5,476.5,19211.68,0
+BODI.US,D,20210803,000000,473,476.495,452.5,459.5,12432.42,0
+BODI.US,D,20210804,000000,457.5,462.75,430,432,23808.98,0
+BODI.US,D,20210805,000000,433,441.5,428,433,12341.1,0
+BODI.US,D,20210806,000000,441,446,430,443,10724.34,0
+BODI.US,D,20210809,000000,437.5,472,415,428,62711.42,0
+BODI.US,D,20210810,000000,433,433,406,430.5,59349,0
+BODI.US,D,20210811,000000,427.5,439,408.5,413,36979.18,0
+BODI.US,D,20210812,000000,415,420,399.5,404,108980.1,0
+BODI.US,D,20210813,000000,370,382,362.5,378.5,51676.3,0
+BODI.US,D,20210816,000000,374.5,374.5,344.155,357.5,40824.16,0
+BODI.US,D,20210817,000000,357.5,417.5,346.5,393,75821.96,0
+BODI.US,D,20210818,000000,395,455.5,395,415,73232.42,0
+BODI.US,D,20210819,000000,407.5,424.5,395,403.5,26028.52,0
+BODI.US,D,20210820,000000,393.5,403.5,383,396,40162,0
+BODI.US,D,20210823,000000,390,395,369.5,375,52294.4,0
+BODI.US,D,20210824,000000,372.5,394,366,389.5,38631.54,0
+BODI.US,D,20210825,000000,390,391.5,373.5,381.5,29320.34,0
+BODI.US,D,20210826,000000,379.5,382.5,369.5,370.5,20302.34,0
+BODI.US,D,20210827,000000,370,387.5,368,383.5,23079.68,0
+BODI.US,D,20210830,000000,382.5,383.18,362.5,366.5,24800.8,0
+BODI.US,D,20210831,000000,365.5,390,363.46,386.5,25080.96,0
+BODI.US,D,20210901,000000,379,382.13,366.91,378,25335.14,0
+BODI.US,D,20210902,000000,379,401,376,383.5,26825.06,0
+BODI.US,D,20210903,000000,381,397.37,376,379.5,24039,0
+BODI.US,D,20210907,000000,382,383.5,346,347,82659.46,0
+BODI.US,D,20210908,000000,348.5,351.495,327.5,331,55290.08,0
+BODI.US,D,20210909,000000,332.5,353,329.5,346,36239.78,0
+BODI.US,D,20210910,000000,350,364.5,331,331.5,48503.54,0
+BODI.US,D,20210913,000000,335.5,337,314,319.5,55430.92,0
+BODI.US,D,20210914,000000,318,327.995,306,309,46479.66,0
+BODI.US,D,20210915,000000,313,315.195,305,314,30920.66,0
+BODI.US,D,20210916,000000,307.5,367.5,307.5,359.5,143894.98,0
+BODI.US,D,20210917,000000,365,372,341.05,351,175791.44,0
+BODI.US,D,20210920,000000,330.5,346.5,327,335,35607.86,0
+BODI.US,D,20210921,000000,339.5,339.5,316.5,322.5,39646.62,0
+BODI.US,D,20210922,000000,328.5,334,324.5,326.5,25579.44,0
+BODI.US,D,20210923,000000,328.5,329.085,320.5,325.5,25446.8,0
+BODI.US,D,20210924,000000,321.5,322.175,310.5,311.5,22678.82,0
+BODI.US,D,20210927,000000,312.5,322.5,310.5,315,19334.76,0
+BODI.US,D,20210928,000000,312.5,313,296.5,303.5,33669.64,0
+BODI.US,D,20210929,000000,302,308,291.5,292,40562.34,0
+BODI.US,D,20210930,000000,295.5,297.5,277,277,48378.14,0
+BODI.US,D,20211001,000000,279,284,270,282,42887.88,0
+BODI.US,D,20211004,000000,277.5,285,265.5,275.5,35350.82,0
+BODI.US,D,20211005,000000,274.5,283,265.5,274.5,33353.76,0
+BODI.US,D,20211006,000000,267,267.51,256,261.5,44471.96,0
+BODI.US,D,20211007,000000,259.5,273,257.5,266,29686.08,0
+BODI.US,D,20211008,000000,267,272,263,265,17551.36,0
+BODI.US,D,20211011,000000,266,269.5,261.5,263.5,18477.08,0
+BODI.US,D,20211012,000000,265,268.5,262,267.5,13033.82,0
+BODI.US,D,20211013,000000,266,268.5,257.5,265.5,23971.74,0
+BODI.US,D,20211014,000000,264.5,273,262.5,270,21324,0
+BODI.US,D,20211015,000000,272.5,275,265,265,30088.46,0
+BODI.US,D,20211018,000000,265,265,259,262.5,23644.4,0
+BODI.US,D,20211019,000000,262.5,269.5,262.25,266,19877.7,0
+BODI.US,D,20211020,000000,266.5,269,258.5,262,31755.58,0
+BODI.US,D,20211021,000000,262.5,262.5,256.5,259.5,27509.78,0
+BODI.US,D,20211022,000000,250.5,255,240.5,248.5,53029.76,0
+BODI.US,D,20211025,000000,242.5,264,237.5,263,55029.76,0
+BODI.US,D,20211026,000000,265,277.405,258.5,261.5,31507.92,0
+BODI.US,D,20211027,000000,263.5,264,253,256,14805.02,0
+BODI.US,D,20211028,000000,255.5,272.5,251,260.5,29282.86,0
+BODI.US,D,20211029,000000,262,269.5,259,263,15096.18,0
+BODI.US,D,20211101,000000,265,281,263.5,275.5,25302.32,0
+BODI.US,D,20211102,000000,277.5,280,263.25,266.5,17939.9,0
+BODI.US,D,20211103,000000,266,277,264.5,270.5,18186.7,0
+BODI.US,D,20211104,000000,271.5,272.75,258,259,20178.34,0
+BODI.US,D,20211105,000000,257,258.25,246,250,38726.16,0
+BODI.US,D,20211108,000000,255,255.5,245.5,250,25066.84,0
+BODI.US,D,20211109,000000,250.5,252,238,244.5,37261.04,0
+BODI.US,D,20211110,000000,241,245.5,231,234.5,37999.46,0
+BODI.US,D,20211111,000000,237,237,226.25,229,40499.12,0
+BODI.US,D,20211112,000000,231,245,230.5,238.5,29429.34,0
+BODI.US,D,20211115,000000,244.5,244.5,224,231,91142.58,0
+BODI.US,D,20211116,000000,174.5,189.5,167.5,183.5,194699.96,0
+BODI.US,D,20211117,000000,176,176.625,151.5,156,150523.54,0
+BODI.US,D,20211118,000000,153.5,154.5,136,141.5,111299.36,0
+BODI.US,D,20211119,000000,141,154,136.5,138,50966.96,0
+BODI.US,D,20211122,000000,141.5,146,133,143,45135.7,0
+BODI.US,D,20211123,000000,136,139.5,129,134.5,55188.2,0
+BODI.US,D,20211124,000000,133,139.05,129.5,138,34534.5,0
+BODI.US,D,20211126,000000,138.5,146.5,136,146.5,31312.06,0
+BODI.US,D,20211129,000000,144.5,144.5,127.5,131,54327.12,0
+BODI.US,D,20211130,000000,131.5,133.5,118.5,130,98834.98,0
+BODI.US,D,20211201,000000,132.5,132.5,120.5,125.5,58816.04,0
+BODI.US,D,20211202,000000,125,127.75,117,123,47742,0
+BODI.US,D,20211203,000000,124,124,111,118.5,68415.56,0
+BODI.US,D,20211206,000000,116,122,108,117.5,35776.44,0
+BODI.US,D,20211207,000000,118.5,126.5,118,121.5,25339.12,0
+BODI.US,D,20211208,000000,123,133,118.5,131.5,32858.72,0
+BODI.US,D,20211209,000000,130.75,133.75,118.5,120,34144.84,0
+BODI.US,D,20211210,000000,120.5,122.375,115.25,116.5,25560.8,0
+BODI.US,D,20211213,000000,115.5,117.5,110.75,113.5,21937.1,0
+BODI.US,D,20211214,000000,111.5,116.495,110,110.5,25673.96,0
+BODI.US,D,20211215,000000,111.5,113,104,113,49148.08,0
+BODI.US,D,20211216,000000,115,115.5,108.75,110,38441.4,0
+BODI.US,D,20211217,000000,109.5,120,107,118.5,42966.94,0
+BODI.US,D,20211220,000000,116,116,106.5,111.5,36809.56,0
+BODI.US,D,20211221,000000,113,116.25,110,114,22141.56,0
+BODI.US,D,20211222,000000,113.5,117,111,117,21265.32,0
+BODI.US,D,20211223,000000,116,126,114.5,126,40808.16,0
+BODI.US,D,20211227,000000,126,127,119.25,122,29423.4,0
+BODI.US,D,20211228,000000,120,120.665,109,112.5,70253.14,0
+BODI.US,D,20211229,000000,110,112,108,111,32832.54,0
+BODI.US,D,20211230,000000,109.5,125.75,109.35,120,68086.74,0
+BODI.US,D,20211231,000000,119,125,117,118.5,32340.68,0
+BODI.US,D,20220103,000000,119.5,127,119.5,124,24632.2,0
+BODI.US,D,20220104,000000,123,123,113,113.5,19609.94,0
+BODI.US,D,20220105,000000,113.5,113.6,104.5,104.5,26612.24,0
+BODI.US,D,20220106,000000,105,107.5,99,107,24663.2,0
+BODI.US,D,20220107,000000,105.5,109.995,103.5,104,13371.38,0
+BODI.US,D,20220110,000000,102.5,103,97,101,26188.44,0
+BODI.US,D,20220111,000000,101,104.5,99.135,102.5,18960.76,0
+BODI.US,D,20220112,000000,103,104.75,100,101,14446.66,0
+BODI.US,D,20220113,000000,100.5,101.305,95.5,96.5,25423.74,0
+BODI.US,D,20220114,000000,95,98.5,95,97.5,25443.62,0
+BODI.US,D,20220118,000000,97.5,101,92,93,31097.28,0
+BODI.US,D,20220119,000000,94,94,88,90,23665.36,0
+BODI.US,D,20220120,000000,91,94.75,87,87.5,28082.1,0
+BODI.US,D,20220121,000000,85.5,88.25,82,82,36641.04,0
+BODI.US,D,20220124,000000,80.5,86,75.25,86,51036.8,0
+BODI.US,D,20220125,000000,84.5,86.5,80.5,84,20193.1,0
+BODI.US,D,20220126,000000,85.5,89,81.5,82,23660.14,0
+BODI.US,D,20220127,000000,83.5,84,77.5,78.5,20179.72,0
+BODI.US,D,20220128,000000,79,83.5,76,82,21196.94,0
+BODI.US,D,20220131,000000,83,92.5,82.5,91,21317.84,0
+BODI.US,D,20220201,000000,92.5,96,89,94,19471.38,0
+BODI.US,D,20220202,000000,96,97.5,92.5,95.5,33267.1,0
+BODI.US,D,20220203,000000,93,93.5,86.5,87.5,31917.04,0
+BODI.US,D,20220204,000000,88,96.5,85.25,96.5,22022.74,0
+BODI.US,D,20220207,000000,102.5,107,98.5,100.5,32494.52,0
+BODI.US,D,20220208,000000,100,107,99,107,25826.04,0
+BODI.US,D,20220209,000000,108.5,115.5,108.5,115.5,29390.48,0
+BODI.US,D,20220210,000000,111,119,108,113,26422.7,0
+BODI.US,D,20220211,000000,113,115,104,106.5,23240.62,0
+BODI.US,D,20220214,000000,105,110.5,103.38,110,18376.6,0
+BODI.US,D,20220215,000000,111.5,118,111.25,117,24391.56,0
+BODI.US,D,20220216,000000,117,122.5,113,122,31323.76,0
+BODI.US,D,20220217,000000,121,123.5,115.75,117.5,16086.74,0
+BODI.US,D,20220218,000000,117.5,120,107,107,22444.88,0
+BODI.US,D,20220222,000000,104.5,107,98.5,99.5,25179.92,0
+BODI.US,D,20220223,000000,102,105.25,92.5,93.5,28426.66,0
+BODI.US,D,20220224,000000,86,99.5,85,99.5,26539.3,0
+BODI.US,D,20220225,000000,100.5,102.5,95.75,100,14657.5,0
+BODI.US,D,20220228,000000,96.5,102.25,95.25,100,31409.8,0
+BODI.US,D,20220301,000000,100,106,95,97,31215.48,0
+BODI.US,D,20220302,000000,100,113.5,98.5,108.5,39385.38,0
+BODI.US,D,20220303,000000,110,110,100.25,103.5,26213.08,0
+BODI.US,D,20220304,000000,97,102,95,97.5,24683.94,0
+BODI.US,D,20220307,000000,99.5,104,93.5,93.5,50906.3,0
+BODI.US,D,20220308,000000,93.5,100.5,87,96.5,36684.44,0
+BODI.US,D,20220309,000000,99,108,99,102,43307.06,0
+BODI.US,D,20220310,000000,101,108,97.5,108,25177.26,0
+BODI.US,D,20220311,000000,108.5,113,105.5,106,23374.86,0
+BODI.US,D,20220314,000000,105,106.25,96.75,97.5,16725.04,0
+BODI.US,D,20220315,000000,99.5,105,97.5,98.5,14799.36,0
+BODI.US,D,20220316,000000,99.5,110.75,99.5,110.5,38663.14,0
+BODI.US,D,20220317,000000,107,114.5,107,111.5,39545.86,0
+BODI.US,D,20220318,000000,109.5,115.25,108.75,111.5,29666.5,0
+BODI.US,D,20220321,000000,109,112,107,109,31531.9,0
+BODI.US,D,20220322,000000,109,114.5,109,113,26294.56,0
+BODI.US,D,20220323,000000,112.5,114.5,109,109.5,15917.18,0
+BODI.US,D,20220324,000000,111,111,105.5,107.5,10416.72,0
+BODI.US,D,20220325,000000,110,110.075,103.5,105.5,13837.4,0
+BODI.US,D,20220328,000000,106,108.5,102,104.5,8824.48,0
+BODI.US,D,20220329,000000,105,112.5,104.75,110,15238.96,0
+BODI.US,D,20220330,000000,110,113.5,107.5,111,14083.5,0
+BODI.US,D,20220331,000000,110,114.5,108,113.5,13799.84,0
+BODI.US,D,20220401,000000,113,113,104.25,105.5,12937.14,0
+BODI.US,D,20220404,000000,107,109,105,107.5,11253.5,0
+BODI.US,D,20220405,000000,105,107,101.75,105,14607.02,0
+BODI.US,D,20220406,000000,105,105.5,94.505,97,19574.1,0
+BODI.US,D,20220407,000000,97,97.5,89.5,91,19646.64,0
+BODI.US,D,20220408,000000,89.5,92.5,87.25,91.5,15754.36,0
+BODI.US,D,20220411,000000,94.5,97.25,88.75,94,14808.68,0
+BODI.US,D,20220412,000000,94.5,99.5,94,95.5,14832.76,0
+BODI.US,D,20220413,000000,96.5,101,95,99,12749.96,0
+BODI.US,D,20220414,000000,98,99.25,95,98,18028.7,0
+BODI.US,D,20220418,000000,96,96.5,90,91.5,11913.52,0
+BODI.US,D,20220419,000000,93,95,88.5,89.5,22358.38,0
+BODI.US,D,20220420,000000,89.5,89.5,85.5,87,15286.98,0
+BODI.US,D,20220421,000000,89,90.75,84.5,85,10130.28,0
+BODI.US,D,20220422,000000,84,87,81.5,85.5,22736.38,0
+BODI.US,D,20220425,000000,84,89.5,84,87,13695.4,0
+BODI.US,D,20220426,000000,85.5,86.5,80.5,81.5,15711.12,0
+BODI.US,D,20220427,000000,80.5,84.5,80.5,83.5,11031.6,0
+BODI.US,D,20220428,000000,84,87.5,81,85,14796.8,0
+BODI.US,D,20220429,000000,84,85.5,81.5,82,14561.38,0
+BODI.US,D,20220502,000000,81.5,87.5,80.525,86.5,16853.62,0
+BODI.US,D,20220503,000000,85,87,83.5,84.5,11894.12,0
+BODI.US,D,20220504,000000,85,87,80,87,21757.14,0
+BODI.US,D,20220505,000000,83.5,84.75,78,81.5,16690.2,0
+BODI.US,D,20220506,000000,79.5,80.25,75.5,78,13038.18,0
+BODI.US,D,20220509,000000,76,76,70.25,72.5,32181.84,0
+BODI.US,D,20220510,000000,64.5,64.5,51,52.5,60440.54,0
+BODI.US,D,20220511,000000,51.5,54.5,51,51.5,25362.94,0
+BODI.US,D,20220512,000000,50,51.5,45.51,51,37182.26,0
+BODI.US,D,20220513,000000,51,56.5,51,54.5,23968.8,0
+BODI.US,D,20220516,000000,52.5,53.5,50,52,28769.96,0
+BODI.US,D,20220517,000000,52,58,50.5,58,31546,0
+BODI.US,D,20220518,000000,60.5,61,55.5,60,28170.26,0
+BODI.US,D,20220519,000000,59.5,66,58.5,63.5,29984.84,0
+BODI.US,D,20220520,000000,68,82,67,80.5,80239.92,0
+BODI.US,D,20220523,000000,82.5,83.5,75.75,79,33597.12,0
+BODI.US,D,20220524,000000,79,80.39,73.5,79,23055.78,0
+BODI.US,D,20220525,000000,84,89,81,88.5,30195.2,0
+BODI.US,D,20220526,000000,88.5,102.995,87.75,100.5,28557.32,0
+BODI.US,D,20220527,000000,101,110,100.25,108,31992.5,0
+BODI.US,D,20220531,000000,111,116.5,101.5,112,58208.7,0
+BODI.US,D,20220601,000000,114.5,114.5,104.75,110.5,29675.36,0
+BODI.US,D,20220602,000000,110,112,105,106,22696.8,0
+BODI.US,D,20220603,000000,107.5,109,98.5,102,26638.12,0
+BODI.US,D,20220606,000000,103.5,110.25,99,100,33371.1,0
+BODI.US,D,20220607,000000,96.5,97,85.75,88,44526.38,0
+BODI.US,D,20220608,000000,86,93.5,83,85.5,37559.2,0
+BODI.US,D,20220609,000000,85,85,76.5,77.5,18786.16,0
+BODI.US,D,20220610,000000,75,79.86,74.5,76,13079.92,0
+BODI.US,D,20220613,000000,72,72.5,64.5,64.5,19482.76,0
+BODI.US,D,20220614,000000,65.5,69,65,67.5,8857.34,0
+BODI.US,D,20220615,000000,67,71.5,66,69,17221.92,0
+BODI.US,D,20220616,000000,68,69,63.5,63.5,25011.64,0
+BODI.US,D,20220617,000000,64,74.5,64,73,28537.9,0
+BODI.US,D,20220621,000000,74.25,74.605,69,69,19126.62,0
+BODI.US,D,20220622,000000,69.5,71,64.5,64.5,16044.9,0
+BODI.US,D,20220623,000000,67,69.5,64.75,69,16454.04,0
+BODI.US,D,20220624,000000,69.5,74,65.25,69.5,235747.02,0
+BODI.US,D,20220627,000000,70,70.5,62.5,64.5,14157.62,0
+BODI.US,D,20220628,000000,65.5,67,63.505,64,12938.86,0
+BODI.US,D,20220629,000000,62.5,63.25,57,58.5,26243.7,0
+BODI.US,D,20220630,000000,57.5,60,57.5,60,9702.44,0
+BODI.US,D,20220701,000000,59.5,61.5,57.5,59.5,6931.22,0
+BODI.US,D,20220705,000000,58.5,67.5,56,66.5,18837.74,0
+BODI.US,D,20220706,000000,66,68.5,61.5,63.5,7369.72,0
+BODI.US,D,20220707,000000,64.5,66.5,63.25,66,8138.8,0
+BODI.US,D,20220708,000000,65,69.5,64,69,12654.52,0
+BODI.US,D,20220711,000000,68,68,62,62.5,7782.52,0
+BODI.US,D,20220712,000000,63,63.5,60.5,61,5279.04,0
+BODI.US,D,20220713,000000,60,61.1,56,59.5,7779.44,0
+BODI.US,D,20220714,000000,59,60.5,55,56,18737.88,0
+BODI.US,D,20220715,000000,59,61,54.5,59,13298.98,0
+BODI.US,D,20220718,000000,59.5,62.35,58.5,58.5,11213.52,0
+BODI.US,D,20220719,000000,60.5,64,60.5,62,13299.6,0
+BODI.US,D,20220720,000000,62.5,65.5,62,63.5,16211.2,0
+BODI.US,D,20220721,000000,63.5,65,61.5,64,7051.62,0
+BODI.US,D,20220722,000000,63,63.75,59,61.5,10841.76,0
+BODI.US,D,20220725,000000,62,65.5,55.5,58,15437.1,0
+BODI.US,D,20220726,000000,57.5,57.5,55,55,13713.24,0
+BODI.US,D,20220727,000000,57,58,55,57.5,10598.1,0
+BODI.US,D,20220728,000000,57.5,61.25,57,61,10503.22,0
+BODI.US,D,20220729,000000,61.5,64,59.5,60,8298.86,0
+BODI.US,D,20220801,000000,59.5,64.25,58.5,64,8464.06,0
+BODI.US,D,20220802,000000,64,67.5,61.5,67.5,8557.5,0
+BODI.US,D,20220803,000000,67.5,71,66.5,69.5,9434.74,0
+BODI.US,D,20220804,000000,70,75,68,70,9471.78,0
+BODI.US,D,20220805,000000,68,70,65.25,70,6339.94,0
+BODI.US,D,20220808,000000,69.5,82.5,69.5,80.5,21740.46,0
+BODI.US,D,20220809,000000,68,68.47,65,65.5,13496.52,0
+BODI.US,D,20220810,000000,67.5,68.5,63.5,64.5,11156.36,0
+BODI.US,D,20220811,000000,64.5,71.75,64.5,68.5,18055.18,0
+BODI.US,D,20220812,000000,69.5,77,68.5,75.5,14243.66,0
+BODI.US,D,20220815,000000,76.5,83,75,79,18514.74,0
+BODI.US,D,20220816,000000,78,83,76.75,79,11263.96,0
+BODI.US,D,20220817,000000,78,81.25,74.5,74.5,10974.86,0
+BODI.US,D,20220818,000000,76.5,76.5,74,74.5,7158.66,0
+BODI.US,D,20220819,000000,73.5,73.5,69,73,11026.16,0
+BODI.US,D,20220822,000000,69,71.5,69,70.5,8851.18,0
+BODI.US,D,20220823,000000,69.5,71.5,67,67.5,9455.4,0
+BODI.US,D,20220824,000000,68,69.5,67.25,67.5,4587.08,0
+BODI.US,D,20220825,000000,69,69.5,66.5,68.5,6387.26,0
+BODI.US,D,20220826,000000,67,68.75,66,66.5,7373,0
+BODI.US,D,20220829,000000,65.5,66.5,60.75,61,7575.48,0
+BODI.US,D,20220830,000000,61.5,63.5,57.5,59,9404.24,0
+BODI.US,D,20220831,000000,59,61.75,57.5,58,19774.1,0
+BODI.US,D,20220901,000000,57.5,60.325,57,59,8484.12,0
+BODI.US,D,20220902,000000,61,61,57,57,4490.1,0
+BODI.US,D,20220906,000000,58.5,61.5,57,60.5,6704.14,0
+BODI.US,D,20220907,000000,57.5,63,57.5,63,7130.24,0
+BODI.US,D,20220908,000000,62,64,61,63,4575.54,0
+BODI.US,D,20220909,000000,62.5,68.5,62,63.5,14919.08,0
+BODI.US,D,20220912,000000,63.5,70.5,63.5,69,6741.3,0
+BODI.US,D,20220913,000000,66.5,67.5,62,65,7720.14,0
+BODI.US,D,20220914,000000,63,66.25,63,64.5,5846.4,0
+BODI.US,D,20220915,000000,64,67.75,61.5,62.5,6441.44,0
+BODI.US,D,20220916,000000,60.5,61.5,56,57.5,23339.62,0
+BODI.US,D,20220919,000000,59,60.5,59,60,5232.26,0
+BODI.US,D,20220920,000000,59.5,59.5,58,59,5278.2,0
+BODI.US,D,20220921,000000,59.5,61.75,58.045,59.5,4231.36,0
+BODI.US,D,20220922,000000,58.5,62.25,57.5,60.5,7580.82,0
+BODI.US,D,20220923,000000,59,61,56,57,5896.96,0
+BODI.US,D,20220926,000000,57,59.5,52.5,52.5,12262.14,0
+BODI.US,D,20220927,000000,54,57.5,53.5,54,7692.32,0
+BODI.US,D,20220928,000000,54.5,57,53,55.5,7437.6,0
+BODI.US,D,20220929,000000,56.5,57,50,50.5,10967.24,0
+BODI.US,D,20220930,000000,50.5,55,50,50.5,7461.52,0
+BODI.US,D,20221003,000000,54,55,50.5,51,8513.14,0
+BODI.US,D,20221004,000000,52,59.5,50.5,58,13118.02,0
+BODI.US,D,20221005,000000,57.5,60,56.505,60,11118.78,0
+BODI.US,D,20221006,000000,60.5,63.455,58.5,59,7460.6,0
+BODI.US,D,20221007,000000,58.5,59,53,55,4417.64,0
+BODI.US,D,20221010,000000,56,57,54.5,56.5,2553.08,0
+BODI.US,D,20221011,000000,56.5,57,52,53,5399.6,0
+BODI.US,D,20221012,000000,53.5,55,52.825,53.5,4670.42,0
+BODI.US,D,20221013,000000,51.5,59,50.5,56.5,9729.64,0
+BODI.US,D,20221014,000000,57,59,53.5,58,6670.96,0
+BODI.US,D,20221017,000000,60.5,61.5,58.5,60,5919.86,0
+BODI.US,D,20221018,000000,62.5,62.75,57,57.5,9121.54,0
+BODI.US,D,20221019,000000,58,58,53,53.5,9231.5,0
+BODI.US,D,20221020,000000,55,59.005,52,53.5,8740.54,0
+BODI.US,D,20221021,000000,54.5,54.5,50,51,29044.22,0
+BODI.US,D,20221024,000000,50.5,51.25,45.5,46.4,21935.7,0
+BODI.US,D,20221025,000000,47.5,51,45.5,50.5,16363.62,0
+BODI.US,D,20221026,000000,50.63,51.5,49.29,49.53,9856.56,0
+BODI.US,D,20221027,000000,50,54,49.75,50.5,8280.94,0
+BODI.US,D,20221028,000000,49.5,51,48,49.19,8168.72,0
+BODI.US,D,20221031,000000,48.75,51.5,47.535,50.5,12236.14,0
+BODI.US,D,20221101,000000,51.5,52.5,48.365,49.64,11541.1,0
+BODI.US,D,20221102,000000,48.5,51,44.975,46.85,18093.64,0
+BODI.US,D,20221103,000000,46.85,47,44.75,45.825,7502.64,0
+BODI.US,D,20221104,000000,45.765,46.5,44.5,45.475,7117.3,0
+BODI.US,D,20221107,000000,44.5,45.5,44.5,44.875,7542.12,0
+BODI.US,D,20221108,000000,45,47,43.5,46.045,9451.32,0
+BODI.US,D,20221109,000000,46,46,42.5,43.23,10734.34,0
+BODI.US,D,20221110,000000,44.89,48.645,42.775,46,19941.86,0
+BODI.US,D,20221111,000000,46.495,46.5,43.42,44.415,10630.1,0
+BODI.US,D,20221114,000000,44.4,45.835,43.54,44.705,7211.66,0
+BODI.US,D,20221115,000000,46.495,46.5,43,44.63,11569.1,0
+BODI.US,D,20221116,000000,43,45.75,42.7,43,6084.9,0
+BODI.US,D,20221117,000000,43,44,41.2475,41.69,5951.56,0
+BODI.US,D,20221118,000000,44.93,44.93,39.85,40.005,5963.42,0
+BODI.US,D,20221121,000000,40,41.925,38.55,39.49,8373.06,0
+BODI.US,D,20221122,000000,40,40.95,37.2,38.88,6399.34,0
+BODI.US,D,20221123,000000,39.375,41.23,35.15,38,5657.84,0
+BODI.US,D,20221125,000000,39.885,40,38.175,38.555,2511.74,0
+BODI.US,D,20221128,000000,38.5,40.495,34.5,35,19921.28,0
+BODI.US,D,20221129,000000,35.75,36,34.645,35,8452.12,0
+BODI.US,D,20221130,000000,35,36.5,34.5,35,23747.86,0
+BODI.US,D,20221201,000000,35.7,36.505,34.64,35,23253.02,0
+BODI.US,D,20221202,000000,35.1,36.01,34.155,35,29825.62,0
+BODI.US,D,20221205,000000,35.675,36.5,34.5,35.54,14570.24,0
+BODI.US,D,20221206,000000,35.785,43.25,34.755,39.95,19818.08,0
+BODI.US,D,20221207,000000,38.545,40.375,37.505,38.185,4257.64,0
+BODI.US,D,20221208,000000,38,41.375,38,39.53,5139.02,0
+BODI.US,D,20221209,000000,37.5,42,37.5,41.02,6751.5,0
+BODI.US,D,20221212,000000,41,41.5,37.165,38.885,9404.72,0
+BODI.US,D,20221213,000000,40.495,42.5,39,39.96,5303.36,0
+BODI.US,D,20221214,000000,39.995,40.795,38.01,39,8710.56,0
+BODI.US,D,20221215,000000,38.05,39.495,38,38.25,4543.86,0
+BODI.US,D,20221216,000000,37.665,39,36.5,37.505,21024.08,0
+BODI.US,D,20221219,000000,37.5,37.5,33.75,34.265,7728.66,0
+BODI.US,D,20221220,000000,33.33,34.5,32,32.71,8294.36,0
+BODI.US,D,20221221,000000,35.495,35.495,30,30.045,10983.28,0
+BODI.US,D,20221222,000000,29.425,30.91,28,28.65,8544.46,0
+BODI.US,D,20221223,000000,28.5,29.795,26.675,27.305,11303.76,0
+BODI.US,D,20221227,000000,26.13,28.17,25.0105,25.69,14521.2,0
+BODI.US,D,20221228,000000,25,27.385,25,26.69,12423.56,0
+BODI.US,D,20221229,000000,26.575,27,25.5,26.175,12409.04,0
+BODI.US,D,20221230,000000,25,26.85,25,26.3,8460.1,0
+BODI.US,D,20230103,000000,27.13,29,26.125,26.305,7395.78,0
+BODI.US,D,20230104,000000,28.69,28.69,26.5,26.96,3689.6,0
+BODI.US,D,20230105,000000,27.98,27.98,25.5,25.5,6196.48,0
+BODI.US,D,20230106,000000,26.32,27.535,25.015,26.12,5066.26,0
+BODI.US,D,20230109,000000,26.61,29.005,26.58,27.415,6930.68,0
+BODI.US,D,20230110,000000,28.36,35.65,27,34.32,15177.52,0
+BODI.US,D,20230111,000000,35.65,37.345,32.5,33.275,11022.12,0
+BODI.US,D,20230112,000000,33.9,36.5,32.65,36.14,7292.44,0
+BODI.US,D,20230113,000000,36,36,33.48,34.4,5106.34,0
+BODI.US,D,20230117,000000,33.825,35.05,32.5,33.38,6402.94,0
+BODI.US,D,20230118,000000,33,35,31.495,31.925,6785.72,0
+BODI.US,D,20230119,000000,32,32,28.605,29.005,4976.24,0
+BODI.US,D,20230120,000000,30.985,30.985,29.1,30.375,6633.16,0
+BODI.US,D,20230123,000000,30.345,31.5,28,28.395,12837.36,0
+BODI.US,D,20230124,000000,30,30,27.755,28.75,8227.98,0
+BODI.US,D,20230125,000000,28.105,30.885,28.105,30.52,5988.44,0
+BODI.US,D,20230126,000000,31.975,32.38,30,31.565,5385.18,0
+BODI.US,D,20230127,000000,30.62,31.8,30.2,31.155,3634.14,0
+BODI.US,D,20230130,000000,31.795,31.795,30,30.36,5152.74,0
+BODI.US,D,20230131,000000,30.19,31.5,30.045,31.06,5510.64,0
+BODI.US,D,20230201,000000,31.495,34.895,30.5,33.105,12797.12,0
+BODI.US,D,20230202,000000,32,37.285,32,34.56,18874.12,0
+BODI.US,D,20230203,000000,35,36.565,34.09,34.09,8564.52,0
+BODI.US,D,20230206,000000,33.5,35.795,32.5,32.525,4557.58,0
+BODI.US,D,20230207,000000,32.5,32.995,29.5,30.07,11907.78,0
+BODI.US,D,20230208,000000,31.455,31.485,29.5,30,9627.28,0
+BODI.US,D,20230209,000000,30,31,27.91,27.965,13319.76,0
+BODI.US,D,20230210,000000,28,30.5,27.64,29.53,13767.14,0
+BODI.US,D,20230213,000000,28.965,31.345,28.965,30.88,7209.56,0
+BODI.US,D,20230214,000000,30.75,32.06,30,31.785,5478.9,0
+BODI.US,D,20230215,000000,29.5,34.885,29.5,33.8,10144.86,0
+BODI.US,D,20230216,000000,32.785,36,32.5,34.595,9256.68,0
+BODI.US,D,20230217,000000,35.495,35.495,33.05,34.545,5553.64,0
+BODI.US,D,20230221,000000,32.96,34.015,31.05,31.05,7013.8,0
+BODI.US,D,20230222,000000,32.52,33.5,31,32.505,6721.24,0
+BODI.US,D,20230223,000000,32.5,33.99,31.795,33.055,5289.28,0
+BODI.US,D,20230224,000000,32.5,33.5,31.405,32,6612.34,0
+BODI.US,D,20230227,000000,33.135,34.99,32.56,34.88,8897.28,0
+BODI.US,D,20230228,000000,36.44,36.44,32.275,32.275,46163.36,0
+BODI.US,D,20230301,000000,33.51,34.17,31.31,32.335,10685.48,0
+BODI.US,D,20230302,000000,32.12,35,32.12,34.61,6135.26,0
+BODI.US,D,20230303,000000,35,36.2,34.505,35.215,7111.54,0
+BODI.US,D,20230306,000000,35.995,38.48,34.365,38,9237.1,0
+BODI.US,D,20230307,000000,38.05,42.3,36.895,41.555,14045.18,0
+BODI.US,D,20230308,000000,42.5,42.5,40.99,40.99,10122.5,0
+BODI.US,D,20230309,000000,42,44.5,41.05,42.5,12116.3,0
+BODI.US,D,20230310,000000,42.5,43.495,35.14,36.505,10711.04,0
+BODI.US,D,20230313,000000,35.74,36.25,34.115,35.505,5188.88,0
+BODI.US,D,20230314,000000,38,38,35,35.15,10610.14,0
+BODI.US,D,20230315,000000,29.68,32.5,29,29.005,13448.7,0
+BODI.US,D,20230316,000000,29.5,29.505,28.5,28.525,8135.82,0
+BODI.US,D,20230317,000000,28.375,29.975,25,25.115,16941.78,0
+BODI.US,D,20230320,000000,25.615,27.16,25,25.255,10427.98,0
+BODI.US,D,20230321,000000,25.5,27.35,24.55,26.12,9796.8,0
+BODI.US,D,20230322,000000,26,26.43,23.545,23.925,9085.44,0
+BODI.US,D,20230323,000000,25.5,26.265,23.5,23.83,5262.52,0
+BODI.US,D,20230324,000000,23.915,25.9149,21,23.37,19392.7,0
+BODI.US,D,20230327,000000,23.34,25.5,23.26,24.81,6473.7,0
+BODI.US,D,20230328,000000,26.5,26.5,24.115,24.395,1990.64,0
+BODI.US,D,20230329,000000,24.425,25.25,23.995,24.07,3630.58,0
+BODI.US,D,20230330,000000,24.5,25.475,23.75,24.61,8209.48,0
+BODI.US,D,20230331,000000,24.5,27.395,23.495,24.11,8765.52,0
+BODI.US,D,20230403,000000,24.375,25.965,22.55,23.375,7286.2,0
+BODI.US,D,20230404,000000,23.255,26.5,23.015,26.5,5472.1,0
+BODI.US,D,20230405,000000,25.705,26.33,24.15,24.75,4227.32,0
+BODI.US,D,20230406,000000,25,26.645,23.75,26,3225.68,0
+BODI.US,D,20230410,000000,26,26,23.005,23.43,6688.48,0
+BODI.US,D,20230411,000000,23.525,24.775,22.725,24.01,7787.02,0
+BODI.US,D,20230412,000000,23.525,24.75,22.255,22.315,7180.24,0
+BODI.US,D,20230413,000000,22.285,23.545,22,22.555,5706.16,0
+BODI.US,D,20230414,000000,22.88,24.99,22.275,22.6,9147.32,0
+BODI.US,D,20230417,000000,22.5,24.44,22.5,23.44,13339.08,0
+BODI.US,D,20230418,000000,23.625,24.5,22.5,23.715,10056.78,0
+BODI.US,D,20230419,000000,23.78,24.5,22.575,23.385,3291.78,0
+BODI.US,D,20230420,000000,23.63,23.8664,22.4,22.705,6352.34,0
+BODI.US,D,20230421,000000,22.185,23.37,21.14,21.6,14129.18,0
+BODI.US,D,20230424,000000,22.505,23.375,21.9,22.995,5082.4,0
+BODI.US,D,20230425,000000,23.5,25.055,22.5,23.94,7302.1,0
+BODI.US,D,20230426,000000,24.5,25.5,22.325,22.64,5511.38,0
+BODI.US,D,20230427,000000,23.185,24.5,22.06,22.785,6032.3,0
+BODI.US,D,20230428,000000,23,24,22.425,23.33,5945.12,0
+BODI.US,D,20230501,000000,23.5,24.05,22.5,22.885,2563.56,0
+BODI.US,D,20230502,000000,22.68,23.74,22.135,22.615,4581.54,0
+BODI.US,D,20230503,000000,22.88,23.375,22.27,22.75,3554.62,0
+BODI.US,D,20230504,000000,22.5,24.5,21.57,24.5,9661.42,0
+BODI.US,D,20230505,000000,23.765,23.765,21.5,22.505,9312.72,0
+BODI.US,D,20230508,000000,21.935,24.5,21.935,24.005,7430.64,0
+BODI.US,D,20230509,000000,24,24,22,23.5,4750.36,0
+BODI.US,D,20230510,000000,23.965,23.965,22.295,23.5,6968.16,0
+BODI.US,D,20230511,000000,23.255,24,22.5,22.575,6159.64,0
+BODI.US,D,20230512,000000,22.5,23.97,22.25,22.605,5956.56,0
+BODI.US,D,20230515,000000,22.385,22.995,22.21,22.95,3511.86,0
+BODI.US,D,20230516,000000,22.57,22.935,22.115,22.515,6631,0
+BODI.US,D,20230517,000000,22.5,23,20.845,22.555,11097.76,0
+BODI.US,D,20230518,000000,22.6,22.9,22.22,22.635,5680.34,0
+BODI.US,D,20230519,000000,23.14,23.14,22.065,22.775,7540.58,0
+BODI.US,D,20230522,000000,22.5,23.335,22.28,22.67,7189.16,0
+BODI.US,D,20230523,000000,21.58,23,21.505,21.7,9166.88,0
+BODI.US,D,20230524,000000,21.875,22.835,21,22.155,7245.36,0
+BODI.US,D,20230525,000000,22.95,22.95,21.1,21.5,7678.22,0
+BODI.US,D,20230526,000000,20.54,22.495,20.5,21.99,8220.14,0
+BODI.US,D,20230530,000000,22.25,22.79,21.995,22.405,5744.42,0
+BODI.US,D,20230531,000000,22.635,24.5,22.32,24.29,14981.18,0
+BODI.US,D,20230601,000000,24,24.25,22.5,22.5,7926.74,0
+BODI.US,D,20230602,000000,23.42,24.415,23.42,24,7746.16,0
+BODI.US,D,20230605,000000,23.365,24.095,23.365,23.605,6794.06,0
+BODI.US,D,20230606,000000,23.19,24.5,21.805,21.805,14909.1,0
+BODI.US,D,20230607,000000,21.5,23.025,21.1,22,18220.7,0
+BODI.US,D,20230608,000000,22.5,23.75,22,22.84,13903.6,0
+BODI.US,D,20230609,000000,22.72,23.6,22.5,23.13,5612.4,0
+BODI.US,D,20230612,000000,22.5,23.5,20.925,23.275,14025.18,0
+BODI.US,D,20230613,000000,22.425,24.445,22.1,23.73,11091.72,0
+BODI.US,D,20230614,000000,23.02,24.5,22.6,22.63,11321.92,0
+BODI.US,D,20230615,000000,22.88,23.5,21.635,22.015,16480.6,0
+BODI.US,D,20230616,000000,22.23,27.745,22,26.345,78343.36,0
+BODI.US,D,20230620,000000,25.325,26,23.25,23.51,22847.06,0
+BODI.US,D,20230621,000000,23.19,26,23,25.255,18624.34,0
+BODI.US,D,20230622,000000,25.315,28.5,24,25.92,30698.44,0
+BODI.US,D,20230623,000000,26,27,22.69,22.815,229254.4,0
+BODI.US,D,20230626,000000,22.815,23.005,21.65,21.665,18469.16,0
+BODI.US,D,20230627,000000,21.65,22.32,20.755,20.9,23282.3,0
+BODI.US,D,20230628,000000,21.415,21.415,20.25,20.25,19054.98,0
+BODI.US,D,20230629,000000,20.72,22.5,20.25,20.5,14648.02,0
+BODI.US,D,20230630,000000,20.5,22,20.32,20.93,9194.28,0
+BODI.US,D,20230703,000000,20.5,21.75,20.25,21,13202.56,0
+BODI.US,D,20230705,000000,21.61,21.75,20.56,20.945,10887.82,0
+BODI.US,D,20230706,000000,21.16,21.44,16,16,28190.04,0
+BODI.US,D,20230707,000000,18,20.995,16.825,20.77,33894.22,0
+BODI.US,D,20230710,000000,20.77,21.49,19.025,20.25,14812.88,0
+BODI.US,D,20230711,000000,19.95,20.8,19.385,20.25,9618.12,0
+BODI.US,D,20230712,000000,20.415,21,19.55,20.5,6254.84,0
+BODI.US,D,20230713,000000,19.675,23,19.675,20.8,16483.5,0
+BODI.US,D,20230714,000000,21.5,22.5,21,21,8451.52,0
+BODI.US,D,20230717,000000,23,23,20.25,21.955,7614.3,0
+BODI.US,D,20230718,000000,21.5,24.5,21.5,23.495,15062.16,0
+BODI.US,D,20230719,000000,23.02,24.475,22.79,23.35,6273.92,0
+BODI.US,D,20230720,000000,23.5,24,22.05,22.685,10234.6,0
+BODI.US,D,20230721,000000,22.005,25.96,22.005,24.51,16753.56,0
+BODI.US,D,20230724,000000,25.5,25.5,23.11,23.7,7449.5,0
+BODI.US,D,20230725,000000,23.315,24.85,22.3,22.77,7715.66,0
+BODI.US,D,20230726,000000,22.5,24.245,22.5,24.005,2287.74,0
+BODI.US,D,20230727,000000,22.885,24.5,22.6,23,3206.94,0
+BODI.US,D,20230728,000000,22.76,23.595,22.76,23.5,2549.28,0
+BODI.US,D,20230731,000000,23.715,24.75,23,23,6664.74,0
+BODI.US,D,20230801,000000,23.25,24.745,23.25,24,5431.78,0
+BODI.US,D,20230802,000000,24.005,24.72,23.5,24,4907.8,0
+BODI.US,D,20230803,000000,24.75,24.75,23.6,23.7,1860.06,0
+BODI.US,D,20230804,000000,24.15,24.15,23,23.545,5095.6,0
+BODI.US,D,20230807,000000,23.545,24.395,23.09,24,4452.64,0
+BODI.US,D,20230808,000000,23.25,27.5,23.25,25.5,12163.54,0
+BODI.US,D,20230809,000000,24.735,24.735,20.5,21,22808.26,0
+BODI.US,D,20230810,000000,20.75,21.595,18.5,19.8,10146.24,0
+BODI.US,D,20230811,000000,20.25,20.25,18.5,19.205,4777.38,0
+BODI.US,D,20230814,000000,20.11,20.695,17.945,18.545,6851.16,0
+BODI.US,D,20230815,000000,18.86,19.955,18,18.445,5754.92,0
+BODI.US,D,20230816,000000,18.85,18.85,17.5,17.65,5644.7,0
+BODI.US,D,20230817,000000,18,18.05,17.05,17.35,5805.72,0
+BODI.US,D,20230818,000000,18,18.5,17.5,18.25,5000.96,0
+BODI.US,D,20230821,000000,18.835,19.75,16.75,17.9,8156.2,0
+BODI.US,D,20230822,000000,16.53,18.9,16.5,17.825,6389.5,0
+BODI.US,D,20230823,000000,17.575,26.05,17.15,21.5,43459.88,0
+BODI.US,D,20230824,000000,21,22.25,19.55,19.575,10438.94,0
+BODI.US,D,20230825,000000,19.055,23.165,19.055,22.4,10955.06,0
+BODI.US,D,20230828,000000,21.73,22.4,20.6,20.9,2356.02,0
+BODI.US,D,20230829,000000,20.48,21.36,19.9405,21.11,2043.56,0
+BODI.US,D,20230830,000000,20.78,22.2,20.55,20.77,2010.02,0
+BODI.US,D,20230831,000000,20.5,22,20.25,20.455,3001.76,0
+BODI.US,D,20230901,000000,20.5,23.25,20.5,22,6010.5,0
+BODI.US,D,20230905,000000,21.05,23,21.04,22.585,2764.3,0
+BODI.US,D,20230906,000000,21.895,22.5,19.05,19.6,11024.7,0
+BODI.US,D,20230907,000000,19.5,19.975,19.49,19.5,2496.34,0
+BODI.US,D,20230908,000000,19.16,19.865,19.16,19.5,1202.44,0
+BODI.US,D,20230911,000000,20,20,19,19.02,5191.86,0
+BODI.US,D,20230912,000000,19.29,19.3,17.815,17.815,4806.98,0
+BODI.US,D,20230913,000000,17.73,18.36,17,17,8609.32,0
+BODI.US,D,20230914,000000,17,18.48,17,17.35,3354.38,0
+BODI.US,D,20230915,000000,17,19,16.73,16.73,7609.62,0
+BODI.US,D,20230918,000000,17.25,19,16.75,17,12483.04,0
+BODI.US,D,20230919,000000,17,18.195,17,17.535,6567.42,0
+BODI.US,D,20230920,000000,16.1,17.89,16.1,17.145,5780.44,0
+BODI.US,D,20230921,000000,16.63,17.97,16.6,16.6,2723.48,0
+BODI.US,D,20230922,000000,16.5,17,15.2,16.125,7861.08,0
+BODI.US,D,20230925,000000,15.64,16.395,15.5,15.65,4274.96,0
+BODI.US,D,20230926,000000,15.5,16.495,15,15,4435.04,0
+BODI.US,D,20230927,000000,15,15.7,14.01,14.01,9671.88,0
+BODI.US,D,20230928,000000,15.195,15.195,14,14.045,4751.46,0
+BODI.US,D,20230929,000000,14.555,15.21,14,14.75,10454.36,0
+BODI.US,D,20231002,000000,20,20,15.5,16.145,10426.76,0
+BODI.US,D,20231003,000000,15.66,15.75,14.405,15.365,4220.96,0
+BODI.US,D,20231004,000000,15.615,17.995,15.475,17.495,14038.9,0
+BODI.US,D,20231005,000000,18.26,18.26,16.76,17,4477.54,0
+BODI.US,D,20231006,000000,18.125,19.45,18,18.365,8711.24,0
+BODI.US,D,20231009,000000,18.9,18.9,17.64,18.265,1391.58,0
+BODI.US,D,20231010,000000,18.265,18.795,16.5,17,5288.18,0
+BODI.US,D,20231011,000000,17.03,17.72,16.475,16.5,3670.26,0
+BODI.US,D,20231012,000000,16.025,16.285,14.55,15,6429.32,0
+BODI.US,D,20231013,000000,14.55,15.18,14.55,14.995,4516.88,0
+BODI.US,D,20231016,000000,15,16.245,15,15.24,3788.64,0
+BODI.US,D,20231017,000000,15,15.645,14.5,14.5,13019.76,0
+BODI.US,D,20231018,000000,14.505,15.115,14.15,14.685,5082.04,0
+BODI.US,D,20231019,000000,14.245,14.685,13.5,13.55,4312.08,0
+BODI.US,D,20231020,000000,14.68,14.68,11.82,12.19,13120.62,0
+BODI.US,D,20231023,000000,12,12.01,11.105,11.755,9292,0
+BODI.US,D,20231024,000000,12,12.08,10.615,10.805,9078.16,0
+BODI.US,D,20231025,000000,11,11.2225,10.085,10.68,5016.06,0
+BODI.US,D,20231026,000000,10.36,10.955,10,10.1,12669.54,0
+BODI.US,D,20231027,000000,10.735,10.735,9.5,9.75,8002.46,0
+BODI.US,D,20231030,000000,8.775,10,8.775,9.795,5814.7,0
+BODI.US,D,20231031,000000,10.75,10.995,10.005,10.395,2519.2,0
+BODI.US,D,20231101,000000,10,10.765,9.25,9.25,6383.32,0
+BODI.US,D,20231102,000000,9.25,9.745,9.05,9.605,3839.4,0
+BODI.US,D,20231103,000000,9.17,11.245,9.17,10.25,5677.62,0
+BODI.US,D,20231106,000000,10.875,11.2925,10.5,10.5,6303.44,0
+BODI.US,D,20231107,000000,10.6,11.72,9.055,9.055,16015.86,0
+BODI.US,D,20231108,000000,9.055,10.045,8.5,8.505,16228.9,0
+BODI.US,D,20231109,000000,8.75,9.13,7.8,7.85,15933.62,0
+BODI.US,D,20231110,000000,7.8,8.5,7.64,8.125,9854.6,0
+BODI.US,D,20231113,000000,8,8,7.3,7.515,15647.22,0
+BODI.US,D,20231114,000000,7.785,8.5,7.52,7.645,13244.18,0
+BODI.US,D,20231115,000000,7.915,8.23,7.25,7.255,16689.78,0
+BODI.US,D,20231116,000000,7.685,8.45995,6.505,8,51286.34,0
+BODI.US,D,20231117,000000,8.5,8.915,7.515,7.735,24969.06,0
+BODI.US,D,20231120,000000,7.98,8.2,6.95,7.365,16979.5,0
+BODI.US,D,20231121,000000,7.5,7.645,7,7.495,15912.68,0
+BODI.US,D,20231122,000000,6.31,10.74,6.31,8.3,489484,0
+BODI.US,D,20231124,000000,8.25,8.85,7.96,8.08,43540,0
+BODI.US,D,20231127,000000,8.08,12.4037,8.08,9.26,352140,0
+BODI.US,D,20231128,000000,9.02,9.495,8.7,9,51811,0
+BODI.US,D,20231129,000000,9.32,9.398,8.71,8.79,30980,0
+BODI.US,D,20231130,000000,8.67,8.83,7.71,7.74,20966,0
+BODI.US,D,20231201,000000,7.7001,7.9799,6.76,7.4201,74506,0
+BODI.US,D,20231204,000000,7.17,11.03,7.1,10.01,139152,0
+BODI.US,D,20231205,000000,10.11,10.427,9.31,9.4,18333,0
+BODI.US,D,20231206,000000,9.3,11.15,9.3,11,44082,0
+BODI.US,D,20231207,000000,11.03,11.99,11.02,11.99,17407,0
+BODI.US,D,20231208,000000,11.97,11.97,11.18,11.24,17272,0
+BODI.US,D,20231211,000000,10.58,10.58,9.83,10.11,29598,0
+BODI.US,D,20231212,000000,9.86,10.02,9.41,9.81,38370,0
+BODI.US,D,20231213,000000,9.83,9.83,9.295,9.51,21421,0
+BODI.US,D,20231214,000000,9.35,9.69,8.51,9.33,64850,0
+BODI.US,D,20231215,000000,9.11,9.395,8.45,9.15,45496,0
+BODI.US,D,20231218,000000,9.05,9.24,8.3601,8.93,25534,0
+BODI.US,D,20231219,000000,8.8,9.65,8.6,8.83,22452,0
+BODI.US,D,20231220,000000,8.78,8.86,8.5,8.59,22695,0
+BODI.US,D,20231221,000000,8.63,8.6905,8.38,8.44,16058,0
+BODI.US,D,20231222,000000,8.37,8.97,8.36,8.53,43945,0
+BODI.US,D,20231226,000000,8.37,8.84,8.0001,8.84,19936,0
+BODI.US,D,20231227,000000,8.67,9.24,8.4028,8.65,26774,0
+BODI.US,D,20231228,000000,8.51,8.66,8.01,8.23,65218,0
+BODI.US,D,20231229,000000,8.1,8.4456,8.1,8.29,12080,0
+BODI.US,D,20240102,000000,8.27,8.83,8.23,8.8,26249,0
+BODI.US,D,20240103,000000,8.61,9.73,8.4335,9.42,49421,0
+BODI.US,D,20240104,000000,9.53,10.8066,8.935,10.55,48613,0
+BODI.US,D,20240105,000000,10.8,11.59,10.6,11.25,44965,0
+BODI.US,D,20240108,000000,11.27,12.09,10.99,12.04,24183,0
+BODI.US,D,20240109,000000,11.77,13.4498,11.77,13,56606,0
+BODI.US,D,20240110,000000,12.9,12.9,11.8761,12.06,21445,0
+BODI.US,D,20240111,000000,12.01,12.01,10.01,10.32,43377,0
+BODI.US,D,20240112,000000,10.18,10.52,9.69,9.83,37800,0
+BODI.US,D,20240116,000000,9.89,9.89,9.32,9.64,18656,0
+BODI.US,D,20240117,000000,9.71,9.7281,9.145,9.4,11921,0
+BODI.US,D,20240118,000000,9.48,9.49,8,8.23,41511,0
+BODI.US,D,20240119,000000,8.23,8.9653,8.23,8.43,49944,0
+BODI.US,D,20240122,000000,8.43,8.8799,8.21,8.25,13276,0
+BODI.US,D,20240123,000000,8.25,8.68,8.25,8.65,11969,0
+BODI.US,D,20240124,000000,8.8,9.425,8.8,9.05,34138,0
+BODI.US,D,20240125,000000,9.03,9.07,8.2,8.81,58740,0
+BODI.US,D,20240126,000000,8.97,9.45,8.51,9.16,35863,0
+BODI.US,D,20240129,000000,9.05,10.04,8.9,9.85,41917,0
+BODI.US,D,20240130,000000,9.75,10.63,9.75,10.07,34945,0
+BODI.US,D,20240131,000000,10.09,10.7,9.85,10.61,39531,0
+BODI.US,D,20240201,000000,10.62,11.17,10.1614,11.17,26887,0
+BODI.US,D,20240202,000000,10.94,12.13,10.5101,10.84,29448,0
+BODI.US,D,20240205,000000,10.75,11.19,10.27,10.71,47828,0
+BODI.US,D,20240206,000000,10.84,11.07,10.6794,10.95,6101,0
+BODI.US,D,20240207,000000,10.91,11.33,10.83,11.01,7725,0
+BODI.US,D,20240208,000000,11.05,11.05,10.16,10.28,13398,0
+BODI.US,D,20240209,000000,10.07,10.5168,9.355,9.39,19025,0
+BODI.US,D,20240212,000000,9.2,10.1583,9.2,9.6,17467,0
+BODI.US,D,20240213,000000,9.39,10.04,9.01,9.37,40281,0
+BODI.US,D,20240214,000000,9.2602,10.13,9.1,10.05,12865,0
+BODI.US,D,20240215,000000,10,10,8.9,9.28,15886,0
+BODI.US,D,20240216,000000,9.37,9.37,8.9801,9.02,9433,0
+BODI.US,D,20240220,000000,8.99,9,8.5,8.57,11920,0
+BODI.US,D,20240221,000000,8.6,8.6,8,8.28,25888,0
+BODI.US,D,20240222,000000,8.08,8.6,8.08,8.29,19632,0
+BODI.US,D,20240223,000000,8.3,9.04,7.8,8.98,41181,0
+BODI.US,D,20240226,000000,8.7,9.0924,8.61,9,21576,0
+BODI.US,D,20240227,000000,9,9.175,8.63,8.75,17385,0
+BODI.US,D,20240228,000000,8.64,8.64,7.9,8.37,18797,0
+BODI.US,D,20240229,000000,8.25,8.78,8.25,8.31,10746,0
+BODI.US,D,20240301,000000,8.7299,8.7299,8.04,8.14,18086,0
+BODI.US,D,20240304,000000,7.65,8.27,7.65,8.16,11900,0
+BODI.US,D,20240305,000000,7.74,8.16,6.93,8.06,18100,0
+BODI.US,D,20240306,000000,8.11,9,8.11,8.74,22000,0
+BODI.US,D,20240307,000000,8.72,10.41,8.38,9.48,35500,0
+BODI.US,D,20240308,000000,9.47,9.5299,9.3,9.34,9300,0
+BODI.US,D,20240311,000000,9.47,9.5,8.17,9.09,27800,0
+BODI.US,D,20240312,000000,10.92,11.31,10.21,10.37,98300,0
+BODI.US,D,20240313,000000,10.04,10.3858,9.51,9.77,17900,0
+BODI.US,D,20240314,000000,9.53,9.91,8.84,8.97,64400,0
+BODI.US,D,20240315,000000,8.62,9.5,8,8.54,40500,0
+BODI.US,D,20240318,000000,8.54,8.695,8.27,8.32,10244,0
+BODI.US,D,20240319,000000,8.11,8.64,8.1,8.27,14161,0
+BODI.US,D,20240320,000000,8.37,9.1,8.37,9,20619,0
+BODI.US,D,20240321,000000,9.03,9.75,9.03,9.6,33813,0
+BODI.US,D,20240322,000000,9.28,9.29,8.86,9.18,10030,0
+BODI.US,D,20240325,000000,8.9,9.28,8.64,9.14,13882,0
+BODI.US,D,20240326,000000,9.08,9.39,9.07,9.28,6590,0
+BODI.US,D,20240327,000000,9.25,9.81,9.01,9.7,15051,0
+BODI.US,D,20240328,000000,9.48,9.76,9.43,9.6,9368,0
+BODI.US,D,20240401,000000,9.76,9.98,9.2,9.56,9449,0
+BODI.US,D,20240402,000000,9.35,9.58,9.25,9.52,6899,0
+BODI.US,D,20240403,000000,9.42,9.61,9.37,9.6,4902,0
+BODI.US,D,20240404,000000,9.67,9.895,9.54,9.7,9425,0
+BODI.US,D,20240405,000000,9.55,9.86,9.33,9.57,3518,0
+BODI.US,D,20240408,000000,9.6,9.7775,9.33,9.76,7196,0
+BODI.US,D,20240409,000000,9.5508,9.98,9.5,9.75,4565,0
+BODI.US,D,20240410,000000,9.46,10.8,9.26,10.8,26584,0
+BODI.US,D,20240411,000000,10.56,10.8,9.7,10.2,8658,0
+BODI.US,D,20240412,000000,9.96,9.96,9.41,9.5,14785,0
+BODI.US,D,20240415,000000,9.5,9.5,8.65,9.05,15494,0
+BODI.US,D,20240416,000000,9.05,9.1142,8.78,9.06,9525,0
+BODI.US,D,20240417,000000,9.15,9.5,8.85,8.99,7759,0
+BODI.US,D,20240418,000000,8.92,9.16,8.8,9.16,6576,0
+BODI.US,D,20240419,000000,8.94,9.27,8.78,9.03,5981,0
+BODI.US,D,20240422,000000,9.035,9.23,8.73,8.75,3612,0
+BODI.US,D,20240423,000000,9.13,9.15,8.91,9,2394,0
+BODI.US,D,20240424,000000,8.9,9.33,8.65,9.23,8929,0
+BODI.US,D,20240425,000000,8.8,9.5,8.65,9.5,12236,0
+BODI.US,D,20240426,000000,9.28,9.3756,9.01,9.22,3242,0
+BODI.US,D,20240429,000000,9.15,9.24,8.9741,9.24,5959,0
+BODI.US,D,20240430,000000,9.26,9.5,9.26,9.5,3488,0
+BODI.US,D,20240501,000000,9.31,9.5,9.3,9.3,12082,0
+BODI.US,D,20240502,000000,9.5,9.88,9.47,9.75,27742,0
+BODI.US,D,20240503,000000,9.69,9.77,9.55,9.77,6213,0
+BODI.US,D,20240506,000000,9.56,10.12,9.44,9.44,43254,0
+BODI.US,D,20240507,000000,9.16,9.87,8.51,8.8,92004,0
+BODI.US,D,20240508,000000,8.66,8.9367,7.66,8.36,44816,0
+BODI.US,D,20240509,000000,8.4099,9.42,8.4099,9.42,20951,0
+BODI.US,D,20240510,000000,9.21,9.5,8.91,9.43,37607,0
+BODI.US,D,20240513,000000,9.494,9.9,8.9,9.33,40379,0
+BODI.US,D,20240514,000000,9.14,9.35,8.91,9.16,23334,0
+BODI.US,D,20240515,000000,9.16,9.2626,8.79,8.87,19918,0
+BODI.US,D,20240516,000000,8.68,8.84,8.36,8.64,13799,0
+BODI.US,D,20240517,000000,8.5,9.19,8.5,9.06,30753,0
+BODI.US,D,20240520,000000,8.88,9.5,8.74,9.48,19898,0
+BODI.US,D,20240521,000000,9.23,9.45,8.88,9.3,17897,0
+BODI.US,D,20240522,000000,9.11,9.34,8.62,8.72,8853,0
+BODI.US,D,20240523,000000,8.75,8.9329,8.22,8.53,20899,0
+BODI.US,D,20240524,000000,8.48,8.61,8.22,8.34,15840,0
+BODI.US,D,20240528,000000,8.61,8.74,8.23,8.64,19047,0
+BODI.US,D,20240529,000000,8.59,8.59,8.23,8.59,12882,0
+BODI.US,D,20240530,000000,8.47,8.74,8.22,8.35,32717,0
+BODI.US,D,20240531,000000,8.22,8.75,8.22,8.75,66711,0
+BODI.US,D,20240603,000000,8.67,9.5,8.67,9.41,122763,0
+BODI.US,D,20240604,000000,9.16,9.5,8.38,9.3,25278,0
+BODI.US,D,20240605,000000,8.6,8.8996,8,8.51,27178,0
+BODI.US,D,20240606,000000,8.25,8.73,8.25,8.7,26510,0
+BODI.US,D,20240607,000000,8.79,8.79,8.55,8.75,10543,0
+BODI.US,D,20240610,000000,8.6516,8.7325,8.55,8.65,23656,0
+BODI.US,D,20240611,000000,8.55,8.87,8.5276,8.87,5250,0
+BODI.US,D,20240612,000000,8.88,8.88,8.65,8.72,1547,0
+BODI.US,D,20240613,000000,8.68,8.95,8.6001,8.95,4113,0
+BODI.US,D,20240614,000000,8.87,9.03,8.68,8.84,3376,0
+BODI.US,D,20240617,000000,8.76,8.977,8.6372,8.653,8816,0
+BODI.US,D,20240618,000000,8.62,8.8701,8.6,8.6,11624,0
+BODI.US,D,20240620,000000,8.6,8.8,8.6,8.8,12000,0
+BODI.US,D,20240621,000000,8.7,8.8,8.6,8.74,10297,0
+BODI.US,D,20240624,000000,8.74,8.8,8.6,8.74,16914,0
+BODI.US,D,20240625,000000,8.6184,8.86,8.6184,8.74,8770,0
+BODI.US,D,20240626,000000,8.8536,8.9446,8.6,8.66,24158,0
+BODI.US,D,20240627,000000,8.9401,8.9401,8.665,8.7,6687,0
+BODI.US,D,20240628,000000,8.6,8.7,8.43,8.43,29177,0
+BODI.US,D,20240701,000000,8.52,8.69,8.44,8.6,10036,0
+BODI.US,D,20240702,000000,8.337,8.425,8.33,8.34,3262,0
+BODI.US,D,20240703,000000,8.3,8.6613,8.3,8.58,4980,0
+BODI.US,D,20240705,000000,8.28,8.4,8.09,8.21,9170,0
+BODI.US,D,20240708,000000,8.18,8.81,8.18,8.56,26704,0
+BODI.US,D,20240709,000000,8.45,8.63,8.3601,8.5,12937,0
+BODI.US,D,20240710,000000,8.36,9.4,8.36,8.54,36673,0
+BODI.US,D,20240711,000000,8.42,8.61,8.42,8.5,10418,0
+BODI.US,D,20240712,000000,8.49,8.6,8.38,8.41,9555,0
+BODI.US,D,20240715,000000,8.33,8.4957,7.91,8,35556,0
+BODI.US,D,20240716,000000,8.11,8.11,7.62,7.93,21136,0
+BODI.US,D,20240717,000000,7.9,8.03,7.7,7.8,30808,0
+BODI.US,D,20240718,000000,8.09,8.09,7.71,7.71,2761,0
+BODI.US,D,20240719,000000,7.7,7.91,7.7,7.88,3566,0
+BODI.US,D,20240722,000000,8.09,8.09,7.59,7.59,2118,0
+BODI.US,D,20240723,000000,7.52,7.96,7.5001,7.63,2757,0
+BODI.US,D,20240724,000000,7.53,7.9,7.4001,7.68,8084,0
+BODI.US,D,20240725,000000,7.57,7.8767,7.57,7.79,1311,0
+BODI.US,D,20240726,000000,7.85,7.8979,7.81,7.86,1666,0
+BODI.US,D,20240729,000000,7.82,7.98,7.65,7.65,4133,0
+BODI.US,D,20240730,000000,7.62,7.99,7.62,7.73,5345,0
+BODI.US,D,20240731,000000,7.86,7.86,7.25,7.51,22049,0
+BODI.US,D,20240801,000000,7.0001,7.58,7.0001,7.49,4117,0
+BODI.US,D,20240802,000000,7.37,7.37,6.98,7,8465,0
+BODI.US,D,20240805,000000,6.3,7.2499,6.3,7.01,17660,0
+BODI.US,D,20240806,000000,7.14,7.57,7.06,7.57,17472,0
+BODI.US,D,20240807,000000,6.87,7.4,6,6.82,12733,0
+BODI.US,D,20240808,000000,6.9,7.17,6.76,6.96,17639,0
+BODI.US,D,20240809,000000,6.92,7.09,6.7,7.09,26888,0
+BODI.US,D,20240812,000000,6.5271,7.0501,6.5271,6.85,9714,0
+BODI.US,D,20240813,000000,6.5,6.9399,6.5,6.77,11597,0
+BODI.US,D,20240814,000000,6.81,6.98,6.78,6.83,8001,0
+BODI.US,D,20240815,000000,6.97,7.15,6.7,7,19879,0
+BODI.US,D,20240816,000000,6.85,6.95,6.7301,6.9,3851,0
+BODI.US,D,20240819,000000,6.9,6.9,6.7172,6.85,15085,0
+BODI.US,D,20240820,000000,6.73,7.44,6.73,7.17,17733,0
+BODI.US,D,20240821,000000,7.06,7.06,6.7814,6.86,8340,0
+BODI.US,D,20240822,000000,6.81,7.36,6.81,6.9,11876,0
+BODI.US,D,20240823,000000,7,7.18,6.91,7.02,11703,0
+BODI.US,D,20240826,000000,7.062,7.1,7.0346,7.07,3386,0
+BODI.US,D,20240827,000000,6.95,6.95,6.7646,6.9,1202,0
+BODI.US,D,20240828,000000,6.78,6.78,6.67,6.78,3963,0
+BODI.US,D,20240829,000000,6.66,6.76,6.66,6.75,1905,0
+BODI.US,D,20240830,000000,6.74,6.85,6.61,6.68,4705,0
+BODI.US,D,20240903,000000,6.57,6.75,6.53,6.6,5443,0
+BODI.US,D,20240904,000000,6.52,6.8505,6.51,6.6,22483,0
+BODI.US,D,20240905,000000,6.51,6.79,6.5,6.6,16987,0
+BODI.US,D,20240906,000000,6.51,6.6509,5.7051,5.84,24037,0
+BODI.US,D,20240909,000000,5.85,6.18,5.85,6.18,4760,0
+BODI.US,D,20240910,000000,6.06,6.06,5.87,5.92,6512,0
+BODI.US,D,20240911,000000,5.9,6.22,5.9,6.01,7302,0
+BODI.US,D,20240912,000000,6.11,6.15,6,6.01,2825,0
+BODI.US,D,20240913,000000,6,6.3,6,6.1,9299,0
+BODI.US,D,20240916,000000,6.1,6.305,6.1,6.12,4404,0
+BODI.US,D,20240917,000000,6.1,6.2317,6.1,6.1,9682,0
+BODI.US,D,20240918,000000,6.1,6.195,5.99,5.99,7137,0
+BODI.US,D,20240919,000000,6.13,6.1857,6.0501,6.065,2033,0
+BODI.US,D,20240920,000000,6.05,6.12,6.05,6.12,7106,0
+BODI.US,D,20240923,000000,6.06,6.06,5.8772,5.8772,4029,0
+BODI.US,D,20240924,000000,5.92,6.11,5.92,5.99,2679,0
+BODI.US,D,20240925,000000,6.08,6.145,5.73,5.85,21678,0
+BODI.US,D,20240926,000000,5.85,5.8501,5.61,5.61,3870,0
+BODI.US,D,20240927,000000,5.6306,6.04,5.45,5.75,27015,0
+BODI.US,D,20240930,000000,5.55,6.02,5.55,5.72,2396,0
+BODI.US,D,20241001,000000,6.86,7.3989,5.322,5.4,388096,0
+BODI.US,D,20241002,000000,5.55,6.97,5.14,6.79,102113,0
+BODI.US,D,20241003,000000,6.85,8.35,6.78,7.14,151369,0
+BODI.US,D,20241004,000000,7.14,7.465,6.66,6.94,40623,0
+BODI.US,D,20241007,000000,6.94,7.78,6.8,7.15,76305,0
+BODI.US,D,20241008,000000,7.08,7.15,6.615,6.89,55632,0
+BODI.US,D,20241009,000000,6.9,7.05,6.7501,7.01,23466,0
+BODI.US,D,20241010,000000,6.91,6.98,6.69,6.83,20361,0
+BODI.US,D,20241011,000000,6.79,7.0558,6.79,7.05,10559,0
+BODI.US,D,20241014,000000,6.91,7.119,6.6748,6.76,15545,0
+BODI.US,D,20241015,000000,6.72,6.94,6.6905,6.71,11961,0
+BODI.US,D,20241016,000000,6.64,6.88,6.64,6.83,9602,0
+BODI.US,D,20241017,000000,6.71,6.97,6.612,6.66,25891,0
+BODI.US,D,20241018,000000,6.79,6.9787,6.641,6.76,10749,0
+BODI.US,D,20241021,000000,6.67,6.835,6.24,6.46,15591,0
+BODI.US,D,20241022,000000,6.28,6.6,6.28,6.56,14284,0
+BODI.US,D,20241023,000000,6.56,6.56,6.3,6.46,7487,0
+BODI.US,D,20241024,000000,6.35,6.52,6.3,6.39,6710,0
+BODI.US,D,20241025,000000,6.4,6.4683,6.38911,6.43,5792,0
+BODI.US,D,20241028,000000,6.43,6.77,6.3455,6.69,11968,0
+BODI.US,D,20241029,000000,6.6,6.72,6.6,6.64,6467,0
+BODI.US,D,20241030,000000,6.6,6.79,6.3,6.43,15268,0
+BODI.US,D,20241031,000000,6.43,6.4999,5.9,6.11,31953,0
+BODI.US,D,20241101,000000,6.15,6.31,5.9,6,4565,0
+BODI.US,D,20241104,000000,6.05,6.3199,6,6.27,20159,0
+BODI.US,D,20241105,000000,6.27,6.37,6.07,6.21,8226,0
+BODI.US,D,20241106,000000,6.37,6.4863,5.44,6.02,40282,0
+BODI.US,D,20241107,000000,6.0337,6.385,6.01,6.2,6615,0
+BODI.US,D,20241108,000000,6.2,6.56,6.11,6.56,15533,0
+BODI.US,D,20241111,000000,6.51,6.7,6.19,6.66,21248,0
+BODI.US,D,20241112,000000,6.45,6.79,6.35,6.47,18464,0
+BODI.US,D,20241113,000000,6.51,6.645,6.31,6.43,12715,0
+BODI.US,D,20241114,000000,6.2902,7.15,6.29,6.81,35811,0
+BODI.US,D,20241115,000000,6.67,6.88,6.515,6.61,54795,0
+BODI.US,D,20241118,000000,6.55,6.66,6.2348,6.26,17408,0
+BODI.US,D,20241119,000000,6.365,6.4621,6.15,6.2,12808,0
+BODI.US,D,20241120,000000,6.22,6.48,6.15,6.33,8123,0
+BODI.US,D,20241121,000000,6.2,6.5753,6.1,6.11,15501,0
+BODI.US,D,20241122,000000,6.1023,6.2696,6.08,6.16,5322,0
+BODI.US,D,20241125,000000,6.19,6.569,6.08,6.35,16062,0
+BODI.US,D,20241126,000000,6.58,6.6,6.27,6.34,5594,0
+BODI.US,D,20241127,000000,6.38,6.45,6.27,6.37,3874,0
+BODI.US,D,20241129,000000,6.42,6.42,6.42,6.42,873,0
+BODI.US,D,20241202,000000,6.29,6.4063,6.26,6.31,5149,0
+BODI.US,D,20241203,000000,6.45,6.4718,6.25,6.36,7595,0
+BODI.US,D,20241204,000000,6.345,6.36,6.1,6.16,24050,0
+BODI.US,D,20241205,000000,6.1863,6.24,6.09,6.11,4831,0
+BODI.US,D,20241206,000000,6.2,6.2643,6.08,6.2643,3713,0
+BODI.US,D,20241209,000000,6.41,6.42,6.2,6.35,14550,0
+BODI.US,D,20241210,000000,6.2,6.3789,6.13,6.29,5366,0
+BODI.US,D,20241211,000000,6.1137,6.31,6.08,6.31,5212,0
+BODI.US,D,20241212,000000,6.31,6.64,6.31,6.53,27829,0
+BODI.US,D,20241213,000000,6.4918,6.63,6.39,6.53,14193,0
+BODI.US,D,20241216,000000,6.53,6.83,6.53,6.83,12139,0
+BODI.US,D,20241217,000000,6.6853,7,6.6853,6.87,4460,0
+BODI.US,D,20241218,000000,6.9,6.91,6.25,6.25,27057,0
+BODI.US,D,20241219,000000,6.5,6.8,6.1,6.18,11289,0
+BODI.US,D,20241220,000000,6.1529,6.3,6.08,6.22,5589,0
+BODI.US,D,20241223,000000,6.19,6.19,6.08,6.09,5751,0
+BODI.US,D,20241224,000000,6.1,6.2078,6.08,6.1094,12495,0
+BODI.US,D,20241226,000000,6.07,6.22,6.0405,6.12,8412,0
+BODI.US,D,20241227,000000,6.305,6.305,6.01,6.07,16858,0
+BODI.US,D,20241230,000000,6.1,6.205,6,6.08,8840,0
+BODI.US,D,20241231,000000,6.1,6.2922,6.02,6.15,10667,0
+BODI.US,D,20250102,000000,6.15,6.29,6.07,6.16,3790,0
+BODI.US,D,20250103,000000,6.14,6.58,6.081,6.58,10747,0
+BODI.US,D,20250106,000000,6.25,6.58,6.14,6.41,7766,0
+BODI.US,D,20250107,000000,6.29,7,6.144,6.7,56392,0
+BODI.US,D,20250108,000000,6.5647,6.72,6.08,6.24,27775,0
+BODI.US,D,20250110,000000,6.01,6.59,5.99,6.5,19502,0
+BODI.US,D,20250113,000000,6.18,6.49,6.0686,6.2,15178,0
+BODI.US,D,20250114,000000,6.01,6.18,5.87,5.94,11472,0
+BODI.US,D,20250115,000000,6.22,6.225,5.7,5.7,12080,0
+BODI.US,D,20250116,000000,5.55,7.5,5.45,7.3,57168,0
+BODI.US,D,20250117,000000,6.9439,7.3303,6.51,6.51,19824,0
+BODI.US,D,20250121,000000,6.7906,6.8201,6.5,6.69,6437,0
+BODI.US,D,20250122,000000,6.8416,6.8416,6.555,6.71,3577,0
+BODI.US,D,20250123,000000,6.5101,7,6.5101,6.95,24522,0
+BODI.US,D,20250124,000000,6.95,7.57,6.95,7.33,8666,0
+BODI.US,D,20250127,000000,7.7982,7.7982,6.817,7.45,15268,0
+BODI.US,D,20250128,000000,7.4999,7.86,7.261892,7.7,15707,0
+BODI.US,D,20250129,000000,7.7778,7.82,7.09,7.210719,12458,0
+BODI.US,D,20250130,000000,7.0409,7.43,7.0409,7.43,4695,0
+BODI.US,D,20250131,000000,7.1447,7.41,7.12,7.41,3708,0
+BODI.US,D,20250203,000000,7.85,8.36,7.5581,7.69,44945,0
+BODI.US,D,20250204,000000,7.96,7.96,7.53,7.79,2418,0
+BODI.US,D,20250205,000000,7.6536,8.01,7.57,7.7,5788,0
+BODI.US,D,20250206,000000,7.895,7.895,7.01,7.1144,9594,0
+BODI.US,D,20250207,000000,7.05,7.25,6.2,6.54,25936,0
+BODI.US,D,20250210,000000,6.5907,6.77,6.31,6.57,13212,0
+BODI.US,D,20250211,000000,6.65,6.71,6.36,6.71,8636,0
+BODI.US,D,20250212,000000,6.4579,6.605,6.41,6.6,2639,0
+BODI.US,D,20250213,000000,6.529,6.87,6.529,6.71,4502,0
+BODI.US,D,20250214,000000,6.65,6.93,6.65,6.65,2410,0
+BODI.US,D,20250218,000000,6.5183,7.53,6.51,7.15,18195,0
+BODI.US,D,20250219,000000,7.175,7.89,6.52,7.83,11553,0
+BODI.US,D,20250220,000000,7.58,8.15,7.553,7.98,16144,0
+BODI.US,D,20250221,000000,7.52,8.16,7.52,7.94,8630,0
+BODI.US,D,20250224,000000,8.49,8.6,8.01,8.36,42232,0
+BODI.US,D,20250225,000000,8.12,8.44,7.28,7.86,8471,0
+BODI.US,D,20250226,000000,8.38,8.38,7.57,7.8,31956,0
+BODI.US,D,20250227,000000,7.4,7.8533,7.4,7.75,4191,0
+BODI.US,D,20250228,000000,7.98,7.98,7.38,7.87,18824,0
+BODI.US,D,20250303,000000,8.33,8.6042,7.572,7.88,26302,0
+BODI.US,D,20250304,000000,7.4,7.72,6.88,7.7032,9300,0
+BODI.US,D,20250305,000000,7.56,7.5637,7.12,7.39,6285,0
+BODI.US,D,20250306,000000,7.02,7.38,6.98,7.08,4367,0
+BODI.US,D,20250307,000000,7.15,7.17,6.21,6.51,18729,0
+BODI.US,D,20250310,000000,6.41,7.1316,6.17,6.88,23750,0
+BODI.US,D,20250311,000000,6.7,7.06,6.4912,7.06,6107,0
+BODI.US,D,20250312,000000,6.78,7.2,6.78,6.9,11065,0
+BODI.US,D,20250313,000000,6.7,7.25,6.7,7.1,9469,0
+BODI.US,D,20250314,000000,6.752,7.4,6.752,6.88,7917,0
+BODI.US,D,20250317,000000,7.2,7.7,7.15,7.51,29645,0
+BODI.US,D,20250318,000000,7,7.6,7,7.6,3202,0
+BODI.US,D,20250319,000000,7.63,7.75,7.35,7.35,5002,0
+BODI.US,D,20250320,000000,7.0462,7.89,7.0462,7.75,11006,0
+BODI.US,D,20250321,000000,7.85,7.85,6.61,7.11,14556,0
+BODI.US,D,20250324,000000,7.22,7.9,7.081,7.86,13073,0
+BODI.US,D,20250325,000000,7.59,8.2,7.4,7.95,16454,0
+BODI.US,D,20250326,000000,7.5929,7.93,7.5,7.54,7699,0
+BODI.US,D,20250327,000000,7.6725,8.1615,7.59,8,34348,0
+BODI.US,D,20250328,000000,7.59,7.93,7.1782,7.42,13655,0
+BODI.US,D,20250331,000000,7.2,7.49,7.16,7.49,6952,0
+BODI.US,D,20250401,000000,7.5509,7.5509,7.05,7.25,7647,0
+BODI.US,D,20250402,000000,7.2,7.2,6.11,6.37,27012,0
+BODI.US,D,20250403,000000,6.8,6.8,6.01,6.01,6766,0
+BODI.US,D,20250404,000000,5.6622,6,5.03,5.45,24942,0
+BODI.US,D,20250407,000000,5.29,5.55,4.9,5,23144,0
+BODI.US,D,20250408,000000,5.02,5.3999,5,5.06,15320,0
+BODI.US,D,20250409,000000,5.05,5.54,4.8711,5.43,27001,0
+BODI.US,D,20250410,000000,5.2902,5.2902,4.81,4.9,15508,0
+BODI.US,D,20250411,000000,5.2313,5.2313,4.86,4.9,6393,0
+BODI.US,D,20250414,000000,4.98,4.98,4.4,4.44,25809,0
+BODI.US,D,20250415,000000,4.5122,4.7759,3.7339,4.05,25700,0
+BODI.US,D,20250416,000000,4.01,4.058234,3.72,3.87,13031,0
+BODI.US,D,20250417,000000,4.08,4.15,3.772,3.86,19615,0
+BODI.US,D,20250421,000000,3.905,4,3.77,3.82,21101,0
+BODI.US,D,20250422,000000,3.8,4.08,3.77,3.9,66423,0
+BODI.US,D,20250423,000000,3.9944,5,3.92,4.7,30863,0
+BODI.US,D,20250424,000000,4.46,4.71,4.31,4.6,14336,0
+BODI.US,D,20250425,000000,4.41,4.52,4.235,4.37,6880,0
+BODI.US,D,20250428,000000,4.3796,4.38,4.15,4.28,8954,0
+BODI.US,D,20250429,000000,4.2661,4.3,4.17,4.25,7893,0
+BODI.US,D,20250430,000000,4.08,4.28,3.7,3.75,19089,0
+BODI.US,D,20250501,000000,3.81,3.8822,3.75,3.81,7160,0
+BODI.US,D,20250502,000000,3.8591,4.17,3.85,4.15,20276,0
+BODI.US,D,20250505,000000,4.03,4.44,3.79,4.2,45010,0
+BODI.US,D,20250506,000000,4.15,4.2568,4.0513,4.17,5153,0
+BODI.US,D,20250507,000000,4.4,5,4.13,4.91,139471,0
+BODI.US,D,20250508,000000,4.965,5.46,4.8199,5.16,11008,0
+BODI.US,D,20250509,000000,5.15,5.22,4.95,4.95,5302,0
+BODI.US,D,20250512,000000,4.86,5.2947,4.86,5.17,5616,0
+BODI.US,D,20250513,000000,5.3596,5.3596,4.8464,5.155,4636,0
+BODI.US,D,20250514,000000,4.9766,5.0685,4.71,4.71,17355,0
+BODI.US,D,20250515,000000,5.3,5.3,4.42,4.6,26405,0
+BODI.US,D,20250516,000000,4.6,4.6,3.91,3.91,30788,0
+BODI.US,D,20250519,000000,3.9255,4.17,3.6,3.68,34403,0
+BODI.US,D,20250520,000000,3.8106,4.5,3.68,3.94,146994,0
+BODI.US,D,20250521,000000,4.0379,4.1115,3.72,3.77,80736,0
+BODI.US,D,20250522,000000,3.82,3.96,3.71,3.84,11858,0
+BODI.US,D,20250523,000000,3.7117,3.9,3.61,3.65,25771,0
+BODI.US,D,20250527,000000,3.75,3.75,3.3812,3.5,31740,0
+BODI.US,D,20250528,000000,3.5,3.65,3.5,3.59,6925,0
+BODI.US,D,20250529,000000,3.63,3.75,3.63,3.7,5229,0
+BODI.US,D,20250530,000000,3.47,3.7,3.41,3.6883,49699,0
+BODI.US,D,20250602,000000,3.63,3.67,3.5461,3.63,6486,0
+BODI.US,D,20250603,000000,3.5001,3.7,3.5001,3.61,23161,0
+BODI.US,D,20250604,000000,3.6088,3.72,3.5121,3.67,7385,0
+BODI.US,D,20250605,000000,3.89,3.89,3.66,3.72,5448,0
+BODI.US,D,20250606,000000,3.74,3.76,3.5,3.65,14660,0
+BODI.US,D,20250609,000000,3.88,3.88,3.53,3.63,5681,0
+BODI.US,D,20250610,000000,3.74,5.45,3.5778,4.6,1337980,0
+BODI.US,D,20250611,000000,4.3,4.63,3.8,3.93,111803,0
+BODI.US,D,20250612,000000,3.93,4.285,3.93,4.08,33099,0
+BODI.US,D,20250613,000000,4.035,4.14,3.55,3.78,46787,0
+BODI.US,D,20250616,000000,3.73,3.885,3.7014,3.81,25836,0
+BODI.US,D,20250617,000000,3.65,4.0015,3.65,3.74,26700,0
+BODI.US,D,20250618,000000,3.825,3.825,3.7,3.74,19682,0
+BODI.US,D,20250620,000000,3.71,3.86,3.65,3.71,10672,0
+BODI.US,D,20250623,000000,3.6213,3.8,3.5606,3.67,33900,0
+BODI.US,D,20250624,000000,3.67,3.68,3.5092,3.62,9438,0
+BODI.US,D,20250625,000000,3.647,3.7744,3.6,3.73,19924,0
+BODI.US,D,20250626,000000,3.74,3.9,3.63,3.8,23671,0
+BODI.US,D,20250627,000000,3.7994,4.006,3.7994,3.9,38461,0
+BODI.US,D,20250630,000000,3.9,4.22,3.9,4.12,53933,0
+BODI.US,D,20250701,000000,4.0201,4.25,3.9163,4.11,11464,0
+BODI.US,D,20250702,000000,4.24,4.43,3.9675,4.26,67572,0
+BODI.US,D,20250703,000000,4.3016,4.35,4.0001,4.22,10526,0
+BODI.US,D,20250707,000000,4.11,4.2,3.7501,3.9,14290,0
+BODI.US,D,20250708,000000,3.9887,4,3.81,3.95,7526,0
+BODI.US,D,20250709,000000,3.945,4.15,3.87,4.15,5778,0
+BODI.US,D,20250710,000000,3.9916,4.15,3.97,4.1,8911,0
+BODI.US,D,20250711,000000,4.0333,4.15,3.81,4.01,5313,0
+BODI.US,D,20250714,000000,4.05,4.05,3.96,4.05,1630,0
+BODI.US,D,20250715,000000,4,4.15,3.97,4,6087,0
+BODI.US,D,20250716,000000,4.01,4.12,3.8123,3.96,11878,0
+BODI.US,D,20250717,000000,3.94,3.9882,3.85,3.9,22867,0
+BODI.US,D,20250718,000000,3.8969,4.07,3.86,4.01,11067,0
+BODI.US,D,20250721,000000,3.95,4.07,3.93,3.99,12831,0
+BODI.US,D,20250722,000000,3.99,4.3599,3.985,4.22,43583,0
+BODI.US,D,20250723,000000,4.45,4.91,4.3,4.69,39174,0
+BODI.US,D,20250724,000000,4.34,4.91,4.34,4.67,19313,0
+BODI.US,D,20250725,000000,4.671,4.762,4.4701,4.61,18534,0
+BODI.US,D,20250728,000000,4.51,4.79,4.4,4.57,10849,0
+BODI.US,D,20250729,000000,4.625,4.69,4.3,4.5,10318,0
+BODI.US,D,20250730,000000,4.54,4.63,4.42,4.55,2713,0
+BODI.US,D,20250731,000000,4.4987,4.4987,4.35,4.35,1594,0
+BODI.US,D,20250801,000000,4.35,4.43,3.91,3.91,8726,0
+BODI.US,D,20250804,000000,3.91,4.16,3.89,3.9,8633,0
+BODI.US,D,20250805,000000,3.82,4.03,3.76,3.82,12251,0
+BODI.US,D,20250806,000000,4.2515,5.75,4.19,4.51,271888,0
+BODI.US,D,20250807,000000,4.55,4.55,4.235,4.35,8380,0
+BODI.US,D,20250808,000000,4.3061,4.68,4.095,4.61,24321,0
+BODI.US,D,20250811,000000,4.553,4.7143,4.4012,4.55,11726,0
+BODI.US,D,20250812,000000,4.59,4.79,4.55,4.65,6508,0
+BODI.US,D,20250813,000000,4.95,5.12,4.757,5.04,20503,0
+BODI.US,D,20250814,000000,4.955,5.03,4.89,4.97,4345,0
+BODI.US,D,20250815,000000,5.05,5.33,4.96,5.22,27992,0
+BODI.US,D,20250818,000000,5.22,5.97,5.19,5.65,35443,0
+BODI.US,D,20250819,000000,5.5,5.645,5.2,5.32,9838,0
+BODI.US,D,20250820,000000,5.23,5.2949,5,5.14,13805,0
+BODI.US,D,20250821,000000,5.0324,5.4768,4.85,5.4,7181,0
+BODI.US,D,20250822,000000,5.5173,5.5173,5.1516,5.41,23019,0
+BODI.US,D,20250825,000000,5.527,6.42,5.46,5.69,46744,0
+BODI.US,D,20250826,000000,5.76,5.76,5.52,5.62,11136,0
+BODI.US,D,20250827,000000,5.6,5.6,5.52,5.58,4623,0
+BODI.US,D,20250828,000000,5.53,5.6499,5.4377,5.56,4041,0
+BODI.US,D,20250829,000000,5.52,5.66,5.41,5.51,4736,0
+BODI.US,D,20250902,000000,5.4001,5.5,5.12,5.36,7403,0
+BODI.US,D,20250903,000000,5.53,5.57,5.51,5.51,3923,0
+BODI.US,D,20250904,000000,5.68,6.42,5.545,5.76,14855,0
+BODI.US,D,20250905,000000,5.6187,5.99,5.61,5.77,9536,0
+BODI.US,D,20250908,000000,5.55,5.76,5.3,5.53,24071,0
+BODI.US,D,20250909,000000,5.51,5.94,5.51,5.74,12293,0
+BODI.US,D,20250910,000000,5.99,6.12,5.62,5.86,22252,0
+BODI.US,D,20250911,000000,5.91,6.15,5.91,5.98,9913,0
+BODI.US,D,20250912,000000,6.02,6.45,6.015,6.45,11179,0
+BODI.US,D,20250915,000000,6.45,6.87,6.2241,6.74,10325,0
+BODI.US,D,20250916,000000,6.96,7.29,6.48,7.29,29282,0
+BODI.US,D,20250917,000000,7,7.24,6.8059,6.9,11707,0
+BODI.US,D,20250918,000000,6.95,6.95,6.2,6.8,8672,0
+BODI.US,D,20250919,000000,6.6,6.7553,6.5,6.72,12899,0
+BODI.US,D,20250922,000000,6.7,7.15,6.66,7.03,11185,0
+BODI.US,D,20250923,000000,6.996,6.996,6.49,6.63,10694,0
+BODI.US,D,20250924,000000,6.65,6.65,5.66,6,18139,0
+BODI.US,D,20250925,000000,6.0499,6.0499,5.8,5.9,6144,0
+BODI.US,D,20250926,000000,5.85,6.0619,5.78,5.97,7133,0
+BODI.US,D,20250929,000000,5.94,6.2644,5.9,5.9,8315,0
+BODI.US,D,20250930,000000,5.99,6.141,5.91,5.92,6102,0
+BODI.US,D,20251001,000000,5.91,6.05,5.4,5.7,16430,0
+BODI.US,D,20251002,000000,5.61,5.92,5.61,5.92,11600,0
+BODI.US,D,20251003,000000,5.94,5.94,5.72,5.84,6600,0
+BODI.US,D,20251006,000000,5.72,5.9,5.6,5.83,30661,0
+BODI.US,D,20251007,000000,5.8,5.88,5.42,5.68,15288,0
+BODI.US,D,20251008,000000,5.47,5.9371,5.3409,5.82,12923,0
+BODI.US,D,20251009,000000,5.78,5.87,5.55,5.76,2963,0
+BODI.US,D,20251010,000000,5.8,5.8,5.1787,5.45,13719,0
+BODI.US,D,20251013,000000,5.42,5.42,5.1,5.4,13103,0
+BODI.US,D,20251014,000000,5.01,5.3805,5.01,5.31,14710,0
+BODI.US,D,20251015,000000,5.275,5.7667,5.18,5.755,26829,0
+BODI.US,D,20251016,000000,5.7,5.8,5.22,5.39,22030,0
+BODI.US,D,20251017,000000,5.5,5.5999,5.18,5.18,14042,0
+BODI.US,D,20251020,000000,5.18,5.635,5.01,5.45,11177,0
+BODI.US,D,20251021,000000,5.42,5.7999,5.35,5.67,8612,0
+BODI.US,D,20251022,000000,5.3701,5.7361,5.3701,5.57,8668,0
+BODI.US,D,20251023,000000,5.57,5.73,5.4,5.55,16276,0
+BODI.US,D,20251024,000000,5.43,5.71,5.4,5.68,8533,0
+BODI.US,D,20251027,000000,5.59,5.6,5,5.075,28812,0
+BODI.US,D,20251028,000000,5.09,5.2,4.75,4.94,18441,0
+BODI.US,D,20251029,000000,4.96,5.11,4.61,4.77,38700,0
+BODI.US,D,20251030,000000,4.845,5,4.6708,4.96,8946,0
+BODI.US,D,20251031,000000,5.18,5.3115,4.8401,4.85,7554,0
+BODI.US,D,20251103,000000,4.87,4.96,4.7161,4.77,3416,0
+BODI.US,D,20251104,000000,4.7,4.89,4.6,4.6,4056,0
+BODI.US,D,20251105,000000,4.6,4.6,4.325,4.33,4896,0
+BODI.US,D,20251106,000000,4.44,4.45,4.0618,4.25,13752,0
+BODI.US,D,20251107,000000,4.0539,5,4.0539,5,44072,0
+BODI.US,D,20251110,000000,4.91,5.7036,4.52,5.02,465971,0
+BODI.US,D,20251111,000000,6.03,6.35,5.12,5.92,9947501,0
+BODI.US,D,20251112,000000,5.69,6.29,5.5163,5.89,332163,0
+BODI.US,D,20251113,000000,6.04,6.47,5.8401,6.11,172358,0
+BODI.US,D,20251114,000000,6.31,6.9,6.1201,6.27,142986,0
+BODI.US,D,20251117,000000,6.7,7.69,6.61,7.56,247486,0
+BODI.US,D,20251118,000000,7.6,8.11,7.28,8.04,133753,0
+BODI.US,D,20251119,000000,8.11,8.24,7.69,8.14,70985,0
+BODI.US,D,20251120,000000,8.12,8.2725,7.44,7.905,65703,0
+BODI.US,D,20251121,000000,8.04,8.27,7.5449,8.17,79899,0
+BODI.US,D,20251124,000000,8.25,10.99,8.182,9.5,331564,0
+BODI.US,D,20251125,000000,9.6,10.03,8.67,9,162500,0
+BODI.US,D,20251126,000000,9.03,9.713,8.46,8.47,47041,0
+BODI.US,D,20251128,000000,8.53,9.09,8.53,8.83,31838,0
+BODI.US,D,20251201,000000,9.11,10.01,8.955,9.98,150389,0
+BODI.US,D,20251202,000000,10.03,10.6,9.48,9.52,130790,0
+BODI.US,D,20251203,000000,9.62,10.84,9.45,10.125,97051,0
+BODI.US,D,20251204,000000,10.16,10.4767,9.91,10.3,72277,0
+BODI.US,D,20251205,000000,10.3,11.56,10.1802,11.14,113833,0
+BODI.US,D,20251208,000000,11.3,12.22,11.3,11.88,123732,0
+BODI.US,D,20251209,000000,11.77,12.0302,11.14,11.78,70940,0
+BODI.US,D,20251210,000000,11.72,12.28,11.7,12.09,142239,0
+BODI.US,D,20251211,000000,12.02,12.0501,10.66,11.9,76150,0
+BODI.US,D,20251212,000000,11.97,12.33,11.58,11.58,57748,0
+BODI.US,D,20251215,000000,11.57,12.005,10.1801,10.33,96752,0
+BODI.US,D,20251216,000000,10.24,11,10.24,10.68,34778,0
+BODI.US,D,20251217,000000,10.71,11.465,10.6901,10.88,41668,0
+BODI.US,D,20251218,000000,10.88,12.2,10.8201,11.77,67846,0
+BODI.US,D,20251219,000000,11.87,12.33,11.0645,11.3,125662,0
+BODI.US,D,20251222,000000,11.25,11.5315,10.57,10.57,85847,0
+BODI.US,D,20251223,000000,10.52,11.28,10.52,10.72,29309,0
+BODI.US,D,20251224,000000,10.71,11.1643,10.62,10.81,11886,0
+BODI.US,D,20251226,000000,10.7,10.78,10.02,10.05,39567,0
+BODI.US,D,20251229,000000,9.92,10.115,8.98,9.94,120469,0
+BODI.US,D,20251230,000000,9.8,10.81,9.4152,10.29,63874,0
+BODI.US,D,20251231,000000,10.24,10.53,10.185,10.36,34834,0
+BODI.US,D,20260102,000000,10.36,10.62,9.39,9.42,39095,0
+BODI.US,D,20260105,000000,9.46,10.86,9.46,10.29,70983,0
+BODI.US,D,20260106,000000,10.32,10.65,10.2069,10.28,18424,0
+BODI.US,D,20260107,000000,10.33,10.76,10.145,10.19,42502,0
+BODI.US,D,20260108,000000,10.25,10.53,9.87,9.87,17467,0
+BODI.US,D,20260109,000000,9.81,10.11,9.6144,9.68,23669,0
+BODI.US,D,20260112,000000,9.82,10.75,9.76,10.585,68426,0
+BODI.US,D,20260113,000000,10.46,10.5699,9.93,9.93,40437,0
+BODI.US,D,20260114,000000,9.97,10.39,9.9,10.19,48550,0
+BODI.US,D,20260115,000000,10.2,10.7184,10.01,10.4,55144,0
+BODI.US,D,20260116,000000,10.35,10.35,9.62,9.7,83188,0
+BODI.US,D,20260120,000000,9.65,10.365,9.3,9.48,96905,0
+BODI.US,D,20260121,000000,9.48,10.07,9.34,9.7,43723,0
+BODI.US,D,20260122,000000,9.87,10.74,9.87,10.63,14951,0
+BODI.US,D,20260123,000000,10.66,10.97,10.04,10.75,32875,0
+BODI.US,D,20260126,000000,10.48,10.65,10.025,10.295,49718,0
+BODI.US,D,20260127,000000,10.25,11.18,10.25,11.11,23890,0
+BODI.US,D,20260128,000000,11.2,11.9,11.0243,11.52,30909,0
+BODI.US,D,20260129,000000,11.54,11.86,10.98,11.55,55853,0
+BODI.US,D,20260130,000000,11.45,11.5417,11.29,11.38,21603,0
+BODI.US,D,20260202,000000,11.41,12.66,11.38,12.31,120467,0
+BODI.US,D,20260203,000000,12.22,12.62,11,11.65,46414,0
+BODI.US,D,20260204,000000,11.44,11.92,10.67,11.13,40979,0
+BODI.US,D,20260205,000000,10.97,11.36,10.49,10.67,42989,0
+BODI.US,D,20260206,000000,10.69,11.16,10.65,10.84,49068,0
+BODI.US,D,20260209,000000,10.52,10.58,9.65,9.99,81144,0
+BODI.US,D,20260210,000000,10.02,10.15,9.79,9.8,31979,0
+BODI.US,D,20260211,000000,9.81,9.8896,9.46,9.685,23796,0
+BODI.US,D,20260212,000000,9.54,9.67,8.95,9.19,18686,0
+BODI.US,D,20260213,000000,9.25,9.4,8.83,8.86,14962,0
+BODI.US,D,20260217,000000,8.96,9.01,8.2801,8.6,26329,0
+BODI.US,D,20260218,000000,8.46,9.0202,8.46,8.72,13487,0
diff --git a/daily/us/nasdaq stocks/1/bof.us.txt b/daily/us/nasdaq stocks/1/bof.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acf06c5c2d54e08a0d816d74daa8c1b13cc3768f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bof.us.txt	
@@ -0,0 +1,671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOF.US,D,20230616,000000,5.69,5.75,4.27,4.43,959195,0
+BOF.US,D,20230620,000000,5.83,6.2,4.3,4.48,7634251,0
+BOF.US,D,20230621,000000,4.6,4.7399,4.2,4.36,740031,0
+BOF.US,D,20230622,000000,4.31,4.5099,3.88,4.14,391132,0
+BOF.US,D,20230623,000000,4.03,4.08,3.8,3.98,291003,0
+BOF.US,D,20230626,000000,3.81,3.89,3.49,3.5,143549,0
+BOF.US,D,20230627,000000,3.31,3.6199,3.1201,3.23,203354,0
+BOF.US,D,20230628,000000,3.19,3.9499,3.03,3.78,502108,0
+BOF.US,D,20230629,000000,3.63,3.74,3.56,3.61,252633,0
+BOF.US,D,20230630,000000,3.56,3.73,3.19,3.25,174876,0
+BOF.US,D,20230703,000000,3.13,3.355,3.1,3.2,103683,0
+BOF.US,D,20230705,000000,3.24,3.33,3.01,3.2791,56671,0
+BOF.US,D,20230706,000000,3.22,3.39,3.1,3.17,98425,0
+BOF.US,D,20230707,000000,3.17,3.5,3.07,3.11,229084,0
+BOF.US,D,20230710,000000,3.15,3.2,3.03,3.05,109919,0
+BOF.US,D,20230711,000000,3.0601,3.11,2.81,2.8682,80095,0
+BOF.US,D,20230712,000000,2.92,2.93,2.54,2.63,125459,0
+BOF.US,D,20230713,000000,2.59,3.28,2.59,3.1,327839,0
+BOF.US,D,20230714,000000,3.18,3.2899,3.0301,3.11,76705,0
+BOF.US,D,20230717,000000,3.11,3.32,3.11,3.2,58258,0
+BOF.US,D,20230718,000000,3.18,3.23,2.79,2.91,145227,0
+BOF.US,D,20230719,000000,2.88,3.0775,2.8,3.02,54135,0
+BOF.US,D,20230720,000000,3.06,3.1381,2.925,2.99,47598,0
+BOF.US,D,20230721,000000,3.07,3.0899,2.95,3,21074,0
+BOF.US,D,20230724,000000,3.06,3.06,2.91,2.91,43589,0
+BOF.US,D,20230725,000000,2.95,3.05,2.89,2.93,13638,0
+BOF.US,D,20230726,000000,2.95,2.9999,2.9,2.94,23185,0
+BOF.US,D,20230727,000000,2.9201,3.01,2.81,2.86,51015,0
+BOF.US,D,20230728,000000,2.91,3.04,2.85,2.86,42072,0
+BOF.US,D,20230731,000000,2.9,2.9881,2.81,2.8401,28226,0
+BOF.US,D,20230801,000000,2.84,2.9897,2.7,2.79,48859,0
+BOF.US,D,20230802,000000,2.79,2.9499,2.56,2.56,81504,0
+BOF.US,D,20230803,000000,2.68,2.7218,2.5104,2.68,33614,0
+BOF.US,D,20230804,000000,2.57,2.72,2.251,2.26,89817,0
+BOF.US,D,20230807,000000,2.31,3.09,2.02,2.31,1516914,0
+BOF.US,D,20230808,000000,2.08,2.5996,2.08,2.51,130000,0
+BOF.US,D,20230809,000000,2.45,2.52,2.25,2.25,96736,0
+BOF.US,D,20230810,000000,2.4373,2.45,2.18,2.24,17549,0
+BOF.US,D,20230811,000000,2.31,2.31,2.1801,2.2,14819,0
+BOF.US,D,20230814,000000,2.2,2.33,2.0605,2.21,96266,0
+BOF.US,D,20230815,000000,2.09,2.185,2.07,2.12,15231,0
+BOF.US,D,20230816,000000,2.09,2.23,2.04,2.06,40795,0
+BOF.US,D,20230817,000000,2.1111,2.47,2.04,2.25,156398,0
+BOF.US,D,20230818,000000,2.12,2.32,2.101,2.15,16088,0
+BOF.US,D,20230821,000000,2.18,2.32,2.1101,2.28,35998,0
+BOF.US,D,20230822,000000,2.3745,2.38,2.2634,2.325,16258,0
+BOF.US,D,20230823,000000,2.3,2.335,2.2501,2.31,10030,0
+BOF.US,D,20230824,000000,2.253,2.46,2.16,2.37,43298,0
+BOF.US,D,20230825,000000,2.28,2.34,2.22,2.22,6112,0
+BOF.US,D,20230828,000000,2.18,2.2079,2.1501,2.17,3825,0
+BOF.US,D,20230829,000000,2.16,2.34,2.1501,2.31,29723,0
+BOF.US,D,20230830,000000,2.2901,2.52,2.2901,2.48,14321,0
+BOF.US,D,20230831,000000,2.48,2.485,2.3,2.48,6904,0
+BOF.US,D,20230901,000000,2.48,2.483,2.4,2.42,10395,0
+BOF.US,D,20230905,000000,2.32,2.415,2.1863,2.24,48814,0
+BOF.US,D,20230906,000000,2.24,2.33,2.24,2.31,9275,0
+BOF.US,D,20230907,000000,2.2129,2.4,2.17,2.17,11860,0
+BOF.US,D,20230908,000000,2.16,2.2199,2.0353,2.13,27715,0
+BOF.US,D,20230911,000000,2.09,2.14,2.06,2.1,11006,0
+BOF.US,D,20230912,000000,2.06,2.35,2.0492,2.35,23238,0
+BOF.US,D,20230913,000000,2.3,2.3,2.2,2.21,12236,0
+BOF.US,D,20230914,000000,2.21,2.33,2.2,2.32,18197,0
+BOF.US,D,20230915,000000,2.26,2.35,2.21,2.3,32623,0
+BOF.US,D,20230918,000000,2.25,2.48,2.24,2.4,33167,0
+BOF.US,D,20230919,000000,2.35,2.45,2.35,2.44,9585,0
+BOF.US,D,20230920,000000,2.41,2.41,2.22,2.25,29237,0
+BOF.US,D,20230921,000000,2.24,2.24,2.11,2.22,16842,0
+BOF.US,D,20230922,000000,2.21,2.271,2.11,2.11,9769,0
+BOF.US,D,20230925,000000,2.15,2.1971,2.12,2.12,6904,0
+BOF.US,D,20230926,000000,2.11,2.11,2.0327,2.04,5961,0
+BOF.US,D,20230927,000000,2.075,2.075,2.0301,2.07,1392,0
+BOF.US,D,20230928,000000,2.03,2.19,2.03,2.16,14434,0
+BOF.US,D,20230929,000000,2.1,2.2,2.05,2.1,3027,0
+BOF.US,D,20231002,000000,2.0708,2.0708,2.0041,2.0041,7374,0
+BOF.US,D,20231003,000000,2.095,2.095,1.78,1.8,32377,0
+BOF.US,D,20231004,000000,2.0001,2.09,1.88,1.93,18971,0
+BOF.US,D,20231005,000000,1.9814,1.9814,1.9,1.9,7089,0
+BOF.US,D,20231006,000000,1.95,1.95,1.8847,1.91,3507,0
+BOF.US,D,20231009,000000,1.8894,1.9,1.8447,1.8798,2990,0
+BOF.US,D,20231010,000000,1.87,1.88,1.8202,1.8573,4350,0
+BOF.US,D,20231011,000000,1.8599,1.97,1.855,1.96,14432,0
+BOF.US,D,20231012,000000,1.97,2.0387,1.921,2,7740,0
+BOF.US,D,20231013,000000,1.9121,1.9121,1.5103,1.7985,31959,0
+BOF.US,D,20231016,000000,1.84,1.935,1.71,1.76,3128,0
+BOF.US,D,20231017,000000,1.76,1.77,1.74,1.74,3321,0
+BOF.US,D,20231018,000000,1.78,1.78,1.55,1.68,8721,0
+BOF.US,D,20231019,000000,1.66,1.669,1.635,1.635,1513,0
+BOF.US,D,20231020,000000,1.71,1.71,1.68,1.68,660,0
+BOF.US,D,20231023,000000,1.67,1.67,1.67,1.67,1237,0
+BOF.US,D,20231024,000000,1.725,1.7412,1.6,1.6,1520,0
+BOF.US,D,20231025,000000,1.54,1.64,1.5,1.64,10748,0
+BOF.US,D,20231026,000000,1.5,1.71,1.5,1.52,39216,0
+BOF.US,D,20231027,000000,1.55,1.65,1.55,1.56,5202,0
+BOF.US,D,20231030,000000,1.58,1.58,1.58,1.58,331,0
+BOF.US,D,20231031,000000,1.6843,1.6843,1.5501,1.61,949,0
+BOF.US,D,20231101,000000,1.6313,1.72,1.57,1.65,16318,0
+BOF.US,D,20231102,000000,1.625,1.7,1.625,1.6798,1395,0
+BOF.US,D,20231103,000000,1.64,1.64,1.48,1.62,5995,0
+BOF.US,D,20231106,000000,1.49,1.72,1.4601,1.72,1266,0
+BOF.US,D,20231107,000000,1.58,1.7,1.56,1.64,7868,0
+BOF.US,D,20231108,000000,1.6999,1.9177,1.6001,1.6001,14323,0
+BOF.US,D,20231109,000000,1.6,1.61,1.58,1.58,8738,0
+BOF.US,D,20231110,000000,1.58,1.6,1.46,1.535,42154,0
+BOF.US,D,20231113,000000,1.49,1.55,1.38,1.38,1929,0
+BOF.US,D,20231114,000000,1.4435,1.4435,1.38,1.39,2423,0
+BOF.US,D,20231115,000000,1.363,1.39,1.32,1.3501,2692,0
+BOF.US,D,20231116,000000,1.37,1.4,1.34,1.37,4725,0
+BOF.US,D,20231117,000000,1.35,1.45,1.35,1.44,30407,0
+BOF.US,D,20231120,000000,1.5,1.56,1.42,1.44,6318,0
+BOF.US,D,20231121,000000,1.36,1.47,1.36,1.4447,2054,0
+BOF.US,D,20231122,000000,1.38,1.41,1.37,1.3701,1473,0
+BOF.US,D,20231124,000000,1.44,1.57,1.41,1.47,14274,0
+BOF.US,D,20231127,000000,1.51,1.6664,1.46,1.46,22710,0
+BOF.US,D,20231128,000000,1.49,1.5837,1.49,1.58,2879,0
+BOF.US,D,20231129,000000,1.5,1.5,1.44,1.4525,3292,0
+BOF.US,D,20231130,000000,1.48,1.57,1.46,1.56,5253,0
+BOF.US,D,20231201,000000,1.55,1.55,1.37,1.51,11600,0
+BOF.US,D,20231204,000000,1.535,1.535,1.3897,1.3897,7819,0
+BOF.US,D,20231205,000000,1.38,1.38,1.3,1.34,6489,0
+BOF.US,D,20231206,000000,1.32,1.3897,1.31,1.3705,5908,0
+BOF.US,D,20231207,000000,1.34,1.58,1.3082,1.355,45671,0
+BOF.US,D,20231208,000000,1.3499,1.5,1.3499,1.4201,15009,0
+BOF.US,D,20231211,000000,1.42,1.42,1.34,1.3501,4443,0
+BOF.US,D,20231212,000000,1.42,1.54,1.3702,1.3702,1123,0
+BOF.US,D,20231213,000000,1.4001,1.4866,1.3095,1.4319,8662,0
+BOF.US,D,20231214,000000,1.43,1.465,1.33,1.39,4445,0
+BOF.US,D,20231215,000000,1.41,1.41,1.315,1.33,2250,0
+BOF.US,D,20231218,000000,1.4,1.4,1.3014,1.308,1734,0
+BOF.US,D,20231219,000000,1.33,1.46,1.2601,1.305,12584,0
+BOF.US,D,20231220,000000,1.35,1.4599,1.35,1.379,787,0
+BOF.US,D,20231221,000000,1.3018,1.3728,1.3018,1.3728,1733,0
+BOF.US,D,20231222,000000,1.26,1.315,1.25,1.25,11076,0
+BOF.US,D,20231226,000000,1.23,1.37,1.22,1.3,44740,0
+BOF.US,D,20231227,000000,1.37,1.37,1.265,1.28,4412,0
+BOF.US,D,20231228,000000,1.25,1.3499,1.25,1.27,1208,0
+BOF.US,D,20231229,000000,1.3259,1.42,1.21,1.21,28305,0
+BOF.US,D,20240102,000000,1.22,1.32,1.22,1.28,1591,0
+BOF.US,D,20240103,000000,1.31,1.35,1.28,1.35,674,0
+BOF.US,D,20240104,000000,1.3776,1.3776,1.27,1.27,879,0
+BOF.US,D,20240105,000000,1.2201,1.5,1.2201,1.3725,11556,0
+BOF.US,D,20240108,000000,1.28,1.35,1.23,1.2809,8478,0
+BOF.US,D,20240109,000000,1.3289,1.34,1.28,1.295,2754,0
+BOF.US,D,20240110,000000,1.3,1.33,1.28,1.28,2235,0
+BOF.US,D,20240111,000000,1.3039,1.4,1.28,1.325,16098,0
+BOF.US,D,20240112,000000,1.315,1.3195,1.315,1.3195,807,0
+BOF.US,D,20240116,000000,1.28,1.2801,1.28,1.28,5383,0
+BOF.US,D,20240117,000000,1.16,1.25,1.15,1.195,12324,0
+BOF.US,D,20240118,000000,1.1,1.1301,1.1,1.13,4129,0
+BOF.US,D,20240119,000000,1.1,1.2,1.1,1.1246,28565,0
+BOF.US,D,20240122,000000,1.24,1.24,1.11,1.11,20033,0
+BOF.US,D,20240123,000000,1.11,1.2,1.11,1.15,9992,0
+BOF.US,D,20240124,000000,1.1101,1.1932,1.1101,1.1101,4587,0
+BOF.US,D,20240125,000000,1.15,1.3499,1.15,1.2,5839,0
+BOF.US,D,20240126,000000,1.2,1.2003,1.1,1.15,27035,0
+BOF.US,D,20240129,000000,1.215,1.235,1.165,1.165,2429,0
+BOF.US,D,20240130,000000,1.16,1.33,1.1508,1.33,3500,0
+BOF.US,D,20240131,000000,1.28,1.35,1.11,1.12,42301,0
+BOF.US,D,20240201,000000,1.22,1.3415,1.13,1.23,24336,0
+BOF.US,D,20240202,000000,1.18,1.3,1.1515,1.235,3578,0
+BOF.US,D,20240205,000000,1.29,1.5,1.28,1.45,18025,0
+BOF.US,D,20240206,000000,1.44,1.44,1.33,1.35,9691,0
+BOF.US,D,20240207,000000,1.44,1.46,1.3701,1.41,7699,0
+BOF.US,D,20240208,000000,1.48,1.49,1.37,1.415,8585,0
+BOF.US,D,20240209,000000,1.4,1.4048,1.37,1.3773,4353,0
+BOF.US,D,20240212,000000,1.41,3.6,1.3,2.48,2863198,0
+BOF.US,D,20240213,000000,2,2.47,1.92,2.24,158806,0
+BOF.US,D,20240214,000000,2.11,2.98,1.93,2.6,161852,0
+BOF.US,D,20240215,000000,2.46,2.9,2.4166,2.56,19843,0
+BOF.US,D,20240216,000000,2.58,2.99,2.53,2.63,62403,0
+BOF.US,D,20240220,000000,2.76,2.9,2.45,2.555,26822,0
+BOF.US,D,20240221,000000,2.5,2.8,2.35,2.4,23581,0
+BOF.US,D,20240222,000000,2.37,2.375,1.82,1.92,41039,0
+BOF.US,D,20240223,000000,1.86,2.1496,1.86,2.03,14041,0
+BOF.US,D,20240226,000000,2.14,2.76,2.112,2.63,106817,0
+BOF.US,D,20240227,000000,2.56,2.64,2.3897,2.3897,44975,0
+BOF.US,D,20240228,000000,2.45,2.5562,2.17,2.45,18298,0
+BOF.US,D,20240229,000000,2.33,2.44,2.02,2.16,18747,0
+BOF.US,D,20240301,000000,2.0301,2.295,2.0301,2.2,4079,0
+BOF.US,D,20240304,000000,2.22,2.55,2.14,2.275,28284,0
+BOF.US,D,20240305,000000,2.37,2.38,2.04,2.29,15733,0
+BOF.US,D,20240306,000000,2.14,2.5674,2.14,2.44,5080,0
+BOF.US,D,20240307,000000,2.54,2.59,2.31,2.4613,19235,0
+BOF.US,D,20240308,000000,2.39,2.4397,2.15,2.24,19460,0
+BOF.US,D,20240311,000000,2.31,2.5364,2.305,2.38,25773,0
+BOF.US,D,20240312,000000,2.34,2.45,2.14,2.22,23985,0
+BOF.US,D,20240313,000000,2.29,2.4,2.04,2.05,22878,0
+BOF.US,D,20240314,000000,2.15,2.2,1.81,1.82,30591,0
+BOF.US,D,20240315,000000,1.8,2.2684,1.8,2.05,21753,0
+BOF.US,D,20240318,000000,2.17,2.475,2.17,2.395,31991,0
+BOF.US,D,20240319,000000,2.2598,2.4,1.985,2.25,41478,0
+BOF.US,D,20240320,000000,2.1148,2.155,2.08,2.08,5629,0
+BOF.US,D,20240321,000000,2.2,2.22,2.07,2.21,20726,0
+BOF.US,D,20240322,000000,2.15,2.185,2.035,2.035,6204,0
+BOF.US,D,20240325,000000,2.08,2.3,2.075,2.085,11748,0
+BOF.US,D,20240326,000000,2.22,2.25,2.06,2.06,9004,0
+BOF.US,D,20240327,000000,2.1,2.135,2,2.04,10658,0
+BOF.US,D,20240328,000000,2.11,2.11,1.82,1.875,15326,0
+BOF.US,D,20240401,000000,1.92,1.97,1.81,1.92,5409,0
+BOF.US,D,20240402,000000,1.95,2.17,1.77,1.8,21009,0
+BOF.US,D,20240403,000000,1.75,1.77,1.29,1.52,112410,0
+BOF.US,D,20240404,000000,1.5,1.7,1.45,1.51,14573,0
+BOF.US,D,20240405,000000,1.575,1.575,1.44,1.44,6283,0
+BOF.US,D,20240408,000000,1.55,1.6235,1.47,1.53,16464,0
+BOF.US,D,20240409,000000,1.46,1.47,1.33,1.36,39505,0
+BOF.US,D,20240410,000000,1.32,1.45,1.272,1.31,25714,0
+BOF.US,D,20240411,000000,1.3525,1.37,1.3,1.32,6409,0
+BOF.US,D,20240412,000000,1.32,1.37,1.3,1.315,34024,0
+BOF.US,D,20240415,000000,1.35,1.36,1.165,1.165,42443,0
+BOF.US,D,20240416,000000,1.19,1.2,1.04,1.13,14008,0
+BOF.US,D,20240417,000000,1.245,1.33,1.16,1.16,4478,0
+BOF.US,D,20240418,000000,1.1,1.16,1.1,1.13,5635,0
+BOF.US,D,20240419,000000,1.15,1.16,1.1351,1.15,3703,0
+BOF.US,D,20240422,000000,1.15,1.2589,1.1,1.1,8465,0
+BOF.US,D,20240423,000000,1.13,1.25,1.05,1.17,15098,0
+BOF.US,D,20240424,000000,1.95,2.5099,1.68,2.08,107439388,0
+BOF.US,D,20240425,000000,1.9,2.17,1.78,1.96,2315027,0
+BOF.US,D,20240426,000000,2.26,2.86,2.07,2.15,17000974,0
+BOF.US,D,20240429,000000,2.05,2.99,1.91,2.55,1828655,0
+BOF.US,D,20240430,000000,2.94,3.2399,2.15,2.38,1952215,0
+BOF.US,D,20240501,000000,2.27,2.51,2.1,2.4,256513,0
+BOF.US,D,20240502,000000,2.25,2.4,2.18,2.23,99747,0
+BOF.US,D,20240503,000000,2.25,2.4359,2.22,2.38,87483,0
+BOF.US,D,20240506,000000,2.38,2.45,2.3,2.36,64623,0
+BOF.US,D,20240507,000000,2.34,2.44,2.23,2.23,73464,0
+BOF.US,D,20240508,000000,2.23,2.4,1.88,2,138400,0
+BOF.US,D,20240509,000000,1.95,2.17,1.9201,2.03,37775,0
+BOF.US,D,20240510,000000,2.02,2.06,1.9368,1.97,46512,0
+BOF.US,D,20240513,000000,1.92,2.035,1.88,1.91,57722,0
+BOF.US,D,20240514,000000,1.91,1.9899,1.83,1.85,103023,0
+BOF.US,D,20240515,000000,1.83,2.1499,1.83,1.84,167713,0
+BOF.US,D,20240516,000000,1.83,1.891,1.7501,1.8,62782,0
+BOF.US,D,20240517,000000,1.75,1.79,1.73,1.78,60640,0
+BOF.US,D,20240520,000000,1.73,1.78,1.73,1.73,51041,0
+BOF.US,D,20240521,000000,1.7431,1.79,1.62,1.66,72389,0
+BOF.US,D,20240522,000000,1.62,1.65,1.52,1.52,69529,0
+BOF.US,D,20240523,000000,1.55,1.5999,1.52,1.53,11003,0
+BOF.US,D,20240524,000000,1.52,1.68,1.52,1.6,379444,0
+BOF.US,D,20240528,000000,1.52,1.6704,1.52,1.58,66547,0
+BOF.US,D,20240529,000000,1.52,1.64,1.52,1.52,102412,0
+BOF.US,D,20240530,000000,1.59,1.6,1.331,1.46,69066,0
+BOF.US,D,20240531,000000,1.45,1.64,1.45,1.5383,47428,0
+BOF.US,D,20240603,000000,1.63,1.6397,1.56,1.57,26215,0
+BOF.US,D,20240604,000000,1.56,1.56,1.47,1.52,19498,0
+BOF.US,D,20240605,000000,1.52,1.55,1.48,1.535,23773,0
+BOF.US,D,20240606,000000,1.48,1.54,1.41,1.4999,15743,0
+BOF.US,D,20240607,000000,1.49,1.4999,1.355,1.4,27586,0
+BOF.US,D,20240610,000000,1.41,1.42,1.3301,1.35,41275,0
+BOF.US,D,20240611,000000,1.35,1.42,1.35,1.42,12584,0
+BOF.US,D,20240612,000000,1.42,1.54,1.3921,1.52,17298,0
+BOF.US,D,20240613,000000,1.56,1.63,1.4401,1.485,14098,0
+BOF.US,D,20240614,000000,1.42,1.469,1.42,1.45,5670,0
+BOF.US,D,20240617,000000,1.49,1.63,1.41,1.43,62210,0
+BOF.US,D,20240618,000000,1.49,1.5899,1.45,1.52,19749,0
+BOF.US,D,20240620,000000,1.5499,1.55,1.42,1.5499,12673,0
+BOF.US,D,20240621,000000,1.4405,1.56,1.35,1.43,59080,0
+BOF.US,D,20240624,000000,1.4712,1.53,1.382,1.53,53718,0
+BOF.US,D,20240625,000000,1.49,1.6893,1.45,1.46,84974,0
+BOF.US,D,20240626,000000,1.64,1.8499,1.2901,1.31,287446,0
+BOF.US,D,20240627,000000,0.8199,0.82,0.68,0.68,1441026,0
+BOF.US,D,20240628,000000,0.72,0.7282,0.69,0.696,215253,0
+BOF.US,D,20240701,000000,0.7348,0.749999,0.6999,0.722,153891,0
+BOF.US,D,20240702,000000,0.684,0.7388,0.66,0.729,238512,0
+BOF.US,D,20240703,000000,0.73,0.7652,0.7138,0.75,64273,0
+BOF.US,D,20240705,000000,0.75,0.76,0.7028,0.7481,86622,0
+BOF.US,D,20240708,000000,0.75,0.75,0.7005,0.721,60970,0
+BOF.US,D,20240709,000000,0.71,0.7425,0.71,0.72,13346,0
+BOF.US,D,20240710,000000,0.7398,0.7487,0.72,0.745,75791,0
+BOF.US,D,20240711,000000,0.75,0.75,0.72,0.7499,49629,0
+BOF.US,D,20240712,000000,0.7301,0.79,0.7301,0.7582,72019,0
+BOF.US,D,20240715,000000,0.74,0.77,0.7333,0.77,21511,0
+BOF.US,D,20240716,000000,0.7529,0.77,0.74,0.7688,10009,0
+BOF.US,D,20240717,000000,0.741,0.81,0.741,0.7851,100594,0
+BOF.US,D,20240718,000000,0.78,0.85,0.7625,0.82,85230,0
+BOF.US,D,20240719,000000,0.8353,0.9499,0.8,0.89,145042,0
+BOF.US,D,20240722,000000,1.02,1.0597,0.88,0.9707,366694,0
+BOF.US,D,20240723,000000,0.99,1.05,0.96,0.9949,114634,0
+BOF.US,D,20240724,000000,1.05,1.05,0.8821,0.95,494884,0
+BOF.US,D,20240725,000000,0.95,0.95,0.8701,0.89,86343,0
+BOF.US,D,20240726,000000,0.92,0.92,0.7549,0.829,336276,0
+BOF.US,D,20240729,000000,0.9,0.9,0.7993,0.81,103939,0
+BOF.US,D,20240730,000000,0.82,0.835,0.7655,0.8095,88791,0
+BOF.US,D,20240731,000000,0.824,0.824,0.78,0.8068,49905,0
+BOF.US,D,20240801,000000,0.81,0.83,0.79,0.8199,15134,0
+BOF.US,D,20240802,000000,0.82,0.85,0.7894,0.8353,25208,0
+BOF.US,D,20240805,000000,0.79,0.81,0.7494,0.77,48258,0
+BOF.US,D,20240806,000000,0.77,0.819,0.7498,0.7501,42824,0
+BOF.US,D,20240807,000000,0.7567,0.77,0.7199,0.7408,89153,0
+BOF.US,D,20240808,000000,0.768,0.769,0.706,0.7126,67120,0
+BOF.US,D,20240809,000000,0.74,0.74,0.7,0.7125,60594,0
+BOF.US,D,20240812,000000,0.7,0.713,0.6085,0.6085,118975,0
+BOF.US,D,20240813,000000,0.613,0.697999,0.613,0.6632,33001,0
+BOF.US,D,20240814,000000,0.6963,0.6963,0.63,0.635,12054,0
+BOF.US,D,20240815,000000,0.6311,0.6895,0.61,0.6577,70677,0
+BOF.US,D,20240816,000000,0.68,0.698,0.652,0.661,4855,0
+BOF.US,D,20240819,000000,0.65,0.6951,0.625,0.6528,43607,0
+BOF.US,D,20240820,000000,0.653,0.69,0.635,0.65,23134,0
+BOF.US,D,20240821,000000,0.6815,0.696999,0.6485,0.6549,44057,0
+BOF.US,D,20240822,000000,0.7,0.7,0.63,0.63,66830,0
+BOF.US,D,20240823,000000,0.67,0.6942,0.634,0.65,22498,0
+BOF.US,D,20240826,000000,0.649,0.655,0.636,0.636,12840,0
+BOF.US,D,20240827,000000,0.65,0.69,0.637,0.6713,38914,0
+BOF.US,D,20240828,000000,1.17,1.73,0.9537,1.65,213694207,0
+BOF.US,D,20240829,000000,2.27,2.67,1.57,1.88,55599728,0
+BOF.US,D,20240830,000000,1.84,2.3,1.765,2,8803395,0
+BOF.US,D,20240903,000000,2.38,4.11,2.35,3.38,143408521,0
+BOF.US,D,20240904,000000,3.05,3.2,2.42,2.87,5102021,0
+BOF.US,D,20240905,000000,2.9,3.46,2.73,3.17,7133007,0
+BOF.US,D,20240906,000000,3.35,3.56,2.61,2.78,3222905,0
+BOF.US,D,20240909,000000,2.67,2.8,2.195,2.75,1759413,0
+BOF.US,D,20240910,000000,2.62,2.8905,2.295,2.38,831264,0
+BOF.US,D,20240911,000000,2.27,2.28,2,2.03,705479,0
+BOF.US,D,20240912,000000,1.95,2.48,1.95,2.2,1555240,0
+BOF.US,D,20240913,000000,2.16,2.32,2.0306,2.15,640786,0
+BOF.US,D,20240916,000000,2.17,2.2499,2.08,2.1,341238,0
+BOF.US,D,20240917,000000,2.07,2.23,1.91,2.02,468666,0
+BOF.US,D,20240918,000000,2,2.06,1.95,2.02,205255,0
+BOF.US,D,20240919,000000,2.04,2.2997,2.0106,2.17,592923,0
+BOF.US,D,20240920,000000,2.12,2.6091,2.1199,2.35,1183913,0
+BOF.US,D,20240923,000000,2.34,2.57,2.3,2.38,546241,0
+BOF.US,D,20240924,000000,2.4,2.4103,2.11,2.14,395678,0
+BOF.US,D,20240925,000000,2.12,2.17,1.685,1.77,706728,0
+BOF.US,D,20240926,000000,1.85,1.92,1.8,1.87,237742,0
+BOF.US,D,20240927,000000,1.84,1.88,1.72,1.72,243786,0
+BOF.US,D,20240930,000000,1.78,1.78,1.56,1.6,233507,0
+BOF.US,D,20241001,000000,1.5,1.6454,1.5,1.55,285087,0
+BOF.US,D,20241002,000000,1.55,1.64,1.49,1.56,192913,0
+BOF.US,D,20241003,000000,1.52,1.59,1.45,1.45,154915,0
+BOF.US,D,20241004,000000,1.45,1.53,1.4,1.5,164032,0
+BOF.US,D,20241007,000000,1.49,1.52,1.3107,1.38,193824,0
+BOF.US,D,20241008,000000,1.4,1.8,1.37,1.68,489011,0
+BOF.US,D,20241009,000000,1.66,1.6748,1.51,1.59,173073,0
+BOF.US,D,20241010,000000,1.58,1.9099,1.58,1.69,409597,0
+BOF.US,D,20241011,000000,1.73,1.8495,1.65,1.8,233472,0
+BOF.US,D,20241014,000000,1.83,1.8799,1.7102,1.84,116347,0
+BOF.US,D,20241015,000000,1.88,1.95,1.73,1.78,170608,0
+BOF.US,D,20241016,000000,1.7506,1.81,1.65,1.68,168008,0
+BOF.US,D,20241017,000000,1.67,1.7391,1.6,1.64,267764,0
+BOF.US,D,20241018,000000,1.83,1.89,1.6799,1.73,398987,0
+BOF.US,D,20241021,000000,1.67,1.84,1.65,1.74,164458,0
+BOF.US,D,20241022,000000,1.67,1.82,1.67,1.73,121423,0
+BOF.US,D,20241023,000000,1.73,1.77,1.69,1.75,78686,0
+BOF.US,D,20241024,000000,1.97,2.05,1.64,1.7,9440268,0
+BOF.US,D,20241025,000000,1.7,1.865,1.68,1.75,1095707,0
+BOF.US,D,20241028,000000,1.68,1.8,1.675,1.69,331812,0
+BOF.US,D,20241029,000000,1.66,1.7135,1.6,1.64,160074,0
+BOF.US,D,20241030,000000,1.63,1.65,1.56,1.61,201625,0
+BOF.US,D,20241031,000000,1.61,1.66,1.57,1.63,170870,0
+BOF.US,D,20241101,000000,1.6,1.67,1.58,1.59,109092,0
+BOF.US,D,20241104,000000,1.58,1.6399,1.57,1.58,46141,0
+BOF.US,D,20241105,000000,1.59,1.625,1.57,1.6,70150,0
+BOF.US,D,20241106,000000,1.59,1.64,1.52,1.56,206386,0
+BOF.US,D,20241107,000000,1.54,1.69,1.54,1.66,158075,0
+BOF.US,D,20241108,000000,1.67,1.81,1.65,1.8,161540,0
+BOF.US,D,20241111,000000,1.77,1.99,1.75,1.96,277165,0
+BOF.US,D,20241112,000000,1.97,2.2,1.72,2.07,517752,0
+BOF.US,D,20241113,000000,2.05,2.05,1.92,2,123075,0
+BOF.US,D,20241114,000000,1.98,2.05,1.96,1.96,71635,0
+BOF.US,D,20241115,000000,1.96,1.99,1.7501,1.95,194962,0
+BOF.US,D,20241118,000000,1.83,1.96,1.83,1.91,136896,0
+BOF.US,D,20241119,000000,1.9,1.92,1.77,1.78,185537,0
+BOF.US,D,20241120,000000,1.78,1.85,1.665,1.76,76177,0
+BOF.US,D,20241121,000000,1.76,1.83,1.68,1.74,59557,0
+BOF.US,D,20241122,000000,1.73,1.8001,1.7,1.78,56691,0
+BOF.US,D,20241125,000000,1.78,1.9,1.765,1.87,118000,0
+BOF.US,D,20241126,000000,1.86,1.86,1.72,1.75,74807,0
+BOF.US,D,20241127,000000,1.75,1.755,1.62,1.71,96663,0
+BOF.US,D,20241129,000000,1.75,1.76,1.7,1.73,24576,0
+BOF.US,D,20241202,000000,1.74,1.7499,1.66,1.69,64768,0
+BOF.US,D,20241203,000000,1.72,1.72,1.62,1.66,61930,0
+BOF.US,D,20241204,000000,1.66,1.77,1.62,1.71,82322,0
+BOF.US,D,20241205,000000,1.74,1.86,1.63,1.7,3109742,0
+BOF.US,D,20241206,000000,1.7,1.92,1.67,1.84,584944,0
+BOF.US,D,20241209,000000,1.9,2.0112,1.88,1.9,317222,0
+BOF.US,D,20241210,000000,1.9,1.95,1.73,1.89,219289,0
+BOF.US,D,20241211,000000,1.89,1.92,1.8153,1.87,115933,0
+BOF.US,D,20241212,000000,1.93,1.93,1.7,1.78,156082,0
+BOF.US,D,20241213,000000,1.76,1.7928,1.73,1.78,41446,0
+BOF.US,D,20241216,000000,1.79,1.79,1.71,1.73,102597,0
+BOF.US,D,20241217,000000,1.74,1.78,1.62,1.77,123051,0
+BOF.US,D,20241218,000000,1.77,1.77,1.62,1.65,103694,0
+BOF.US,D,20241219,000000,1.65,1.71,1.55,1.64,127099,0
+BOF.US,D,20241220,000000,1.63,1.7699,1.6,1.69,149553,0
+BOF.US,D,20241223,000000,1.76,1.76,1.58,1.61,109601,0
+BOF.US,D,20241224,000000,1.61,1.64,1.58,1.64,58836,0
+BOF.US,D,20241226,000000,1.67,1.75,1.615,1.65,133963,0
+BOF.US,D,20241227,000000,1.61,1.66,1.61,1.65,73786,0
+BOF.US,D,20241230,000000,1.6,1.75,1.56,1.74,242710,0
+BOF.US,D,20241231,000000,1.75,1.82,1.7001,1.73,105558,0
+BOF.US,D,20250102,000000,1.75,1.84,1.72,1.82,148453,0
+BOF.US,D,20250103,000000,1.82,1.97,1.792,1.92,152746,0
+BOF.US,D,20250106,000000,1.9,1.95,1.82,1.92,112078,0
+BOF.US,D,20250107,000000,1.92,1.96,1.89,1.92,60286,0
+BOF.US,D,20250108,000000,1.95,2.08,1.82,1.87,170312,0
+BOF.US,D,20250110,000000,1.87,1.92,1.53,1.74,301814,0
+BOF.US,D,20250113,000000,1.79,1.79,1.62,1.66,60233,0
+BOF.US,D,20250114,000000,1.66,1.74,1.63,1.69,52574,0
+BOF.US,D,20250115,000000,2.01,2.04,1.76,1.81,961918,0
+BOF.US,D,20250116,000000,1.83,1.9,1.76,1.8,248365,0
+BOF.US,D,20250117,000000,1.8,1.83,1.76,1.79,156798,0
+BOF.US,D,20250121,000000,1.8,1.9,1.74,1.745,179000,0
+BOF.US,D,20250122,000000,1.74,1.91,1.74,1.88,127644,0
+BOF.US,D,20250123,000000,1.88,2.0739,1.8417,1.97,195541,0
+BOF.US,D,20250124,000000,1.99,2.15,1.975,2.13,173114,0
+BOF.US,D,20250127,000000,2.07,2.19,1.995,2.04,102546,0
+BOF.US,D,20250128,000000,2.08,2.09,1.96,2,111690,0
+BOF.US,D,20250129,000000,2,2.09,1.96,2.08,48472,0
+BOF.US,D,20250130,000000,2.15,2.15,2.01,2.05,129330,0
+BOF.US,D,20250131,000000,2.05,2.4201,2.03,2.33,353313,0
+BOF.US,D,20250203,000000,2.35,2.5595,2.26,2.34,301469,0
+BOF.US,D,20250204,000000,2.35,2.43,2.1586,2.24,171824,0
+BOF.US,D,20250205,000000,2.2,2.3,2.2,2.3,148680,0
+BOF.US,D,20250206,000000,2.29,2.53,2.28,2.49,138773,0
+BOF.US,D,20250207,000000,2.51,2.65,2.4001,2.54,142080,0
+BOF.US,D,20250210,000000,2.54,2.6395,2.43,2.5,119642,0
+BOF.US,D,20250211,000000,2.47,2.6,2.4,2.5562,49911,0
+BOF.US,D,20250212,000000,2.5,2.59,2.4912,2.52,58562,0
+BOF.US,D,20250213,000000,2.52,2.57,2.4112,2.5,71659,0
+BOF.US,D,20250214,000000,2.59,2.59,2.38,2.42,57839,0
+BOF.US,D,20250218,000000,2.42,2.42,2.12,2.17,209944,0
+BOF.US,D,20250219,000000,2.15,2.15,1.93,1.94,214956,0
+BOF.US,D,20250220,000000,1.95,2,1.87,1.89,86592,0
+BOF.US,D,20250221,000000,1.87,2,1.85,1.91,119589,0
+BOF.US,D,20250224,000000,1.96,2.04,1.78,1.9,144419,0
+BOF.US,D,20250225,000000,1.92,1.97,1.8,1.88,178501,0
+BOF.US,D,20250226,000000,1.95,1.98,1.86,1.89,175871,0
+BOF.US,D,20250227,000000,1.92,1.92,1.85,1.89,74020,0
+BOF.US,D,20250228,000000,1.9,1.9,1.81,1.86,48713,0
+BOF.US,D,20250303,000000,1.88,1.9309,1.72,1.76,139408,0
+BOF.US,D,20250304,000000,1.75,2.11,1.5701,1.83,384802,0
+BOF.US,D,20250305,000000,1.9,1.9273,1.82,1.89,137480,0
+BOF.US,D,20250306,000000,1.875,1.8935,1.8,1.83,58183,0
+BOF.US,D,20250307,000000,1.82,1.9,1.82,1.9,49309,0
+BOF.US,D,20250310,000000,1.9,2.12,1.9,1.98,176644,0
+BOF.US,D,20250311,000000,1.96,2.14,1.91,1.915,84524,0
+BOF.US,D,20250312,000000,1.95,2.1,1.8949,1.99,188383,0
+BOF.US,D,20250313,000000,1.99,1.99,1.82,1.82,125238,0
+BOF.US,D,20250314,000000,1.83,1.94,1.8201,1.9,152691,0
+BOF.US,D,20250317,000000,1.93,1.97,1.86,1.9,82655,0
+BOF.US,D,20250318,000000,1.8518,1.88,1.8004,1.86,35730,0
+BOF.US,D,20250319,000000,1.84,1.945,1.8,1.9,726338,0
+BOF.US,D,20250320,000000,1.9,2.0899,1.87,1.95,390136,0
+BOF.US,D,20250321,000000,1.91,2.095,1.88,2.07,197948,0
+BOF.US,D,20250324,000000,2.1,2.3,2.01,2.3,195525,0
+BOF.US,D,20250325,000000,2.27,2.279,2.19,2.23,32327,0
+BOF.US,D,20250326,000000,2.24,2.69,2.22,2.65,417129,0
+BOF.US,D,20250327,000000,2.65,2.82,2.4986,2.65,330037,0
+BOF.US,D,20250328,000000,2.56,2.6099,2.3808,2.5,95514,0
+BOF.US,D,20250331,000000,2.49,2.52,2.3744,2.46,33402,0
+BOF.US,D,20250401,000000,2.45,2.45,2.09,2.17,202290,0
+BOF.US,D,20250402,000000,2.11,2.48,2.11,2.41,225142,0
+BOF.US,D,20250403,000000,2.285,2.6065,2.285,2.35,191354,0
+BOF.US,D,20250404,000000,2.33,2.37,2.03,2.09,157326,0
+BOF.US,D,20250407,000000,1.98,2.0842,1.89,2.05,57434,0
+BOF.US,D,20250408,000000,2.06,2.08,1.93,1.95,67673,0
+BOF.US,D,20250409,000000,1.93,2.23,1.8604,2.11,89921,0
+BOF.US,D,20250410,000000,2.1,2.1999,1.93,1.96,62840,0
+BOF.US,D,20250411,000000,1.97,2.0145,1.9,1.93,80311,0
+BOF.US,D,20250414,000000,2,2,1.86,1.94,47836,0
+BOF.US,D,20250415,000000,1.9,1.96,1.53,1.77,636305,0
+BOF.US,D,20250416,000000,1.8,1.9,1.71,1.81,223282,0
+BOF.US,D,20250417,000000,1.83,1.95,1.81,1.84,86734,0
+BOF.US,D,20250421,000000,1.84,1.8404,1.721,1.78,102823,0
+BOF.US,D,20250422,000000,1.81,1.84,1.7625,1.835,60285,0
+BOF.US,D,20250423,000000,1.84,1.9499,1.8,1.86,36315,0
+BOF.US,D,20250424,000000,1.8772,1.9,1.8644,1.895,44170,0
+BOF.US,D,20250425,000000,1.9,1.93,1.8563,1.91,30918,0
+BOF.US,D,20250428,000000,1.93,1.95,1.8591,1.907,69070,0
+BOF.US,D,20250429,000000,1.92,1.96,1.87,1.905,70453,0
+BOF.US,D,20250430,000000,1.8857,1.94,1.885,1.93,21041,0
+BOF.US,D,20250501,000000,1.95,2.1,1.9317,2.037,62342,0
+BOF.US,D,20250502,000000,2.08,2.08,2.01,2.03,30911,0
+BOF.US,D,20250505,000000,2.02,2.04,1.965,2.017,27926,0
+BOF.US,D,20250506,000000,2.02,2.03,1.9,1.95,54960,0
+BOF.US,D,20250507,000000,1.9802,2.035,1.93,1.93,22937,0
+BOF.US,D,20250508,000000,1.985,2.02,1.93,1.98,34374,0
+BOF.US,D,20250509,000000,2.01,2.02,1.92,2.01,51031,0
+BOF.US,D,20250512,000000,2.1,2.1,2.0001,2.085,69608,0
+BOF.US,D,20250513,000000,2.12,2.38,2.06,2.27,106344,0
+BOF.US,D,20250514,000000,2.3,2.345,2.24,2.29,38812,0
+BOF.US,D,20250515,000000,2.3,2.5,2.2201,2.33,177831,0
+BOF.US,D,20250516,000000,2.38,2.49,2.0101,2.15,219759,0
+BOF.US,D,20250519,000000,2.16,2.33,2.03,2.06,177741,0
+BOF.US,D,20250520,000000,2.04,2.1499,1.9,2.05,221109,0
+BOF.US,D,20250521,000000,2.025,2.09,1.94,1.96,87238,0
+BOF.US,D,20250522,000000,1.95,1.9882,1.7406,1.755,377654,0
+BOF.US,D,20250523,000000,1.73,1.87,1.7,1.82,143011,0
+BOF.US,D,20250527,000000,1.85,1.8936,1.755,1.79,153936,0
+BOF.US,D,20250528,000000,1.84,1.86,1.7,1.73,98476,0
+BOF.US,D,20250529,000000,1.8,1.8,1.65,1.76,242885,0
+BOF.US,D,20250530,000000,1.75,1.79,1.74,1.77,35894,0
+BOF.US,D,20250602,000000,1.81,2.15,1.75,2.11,315021,0
+BOF.US,D,20250603,000000,2.12,2.12,1.98,2.01,79504,0
+BOF.US,D,20250604,000000,2,2.09,1.95,2.03,56023,0
+BOF.US,D,20250605,000000,2.05,2.0516,1.96,2.04,36364,0
+BOF.US,D,20250606,000000,2.09,2.1,1.9701,2.09,54844,0
+BOF.US,D,20250609,000000,2.09,2.29,2.06,2.18,86338,0
+BOF.US,D,20250610,000000,2.21,2.22,2.08,2.1,44156,0
+BOF.US,D,20250611,000000,2.08,2.09,1.98,1.98,57539,0
+BOF.US,D,20250612,000000,2,2.0699,1.96,2.06,40517,0
+BOF.US,D,20250613,000000,2.07,2.07,2,2.015,43928,0
+BOF.US,D,20250616,000000,2.06,2.06,1.945,1.96,51861,0
+BOF.US,D,20250617,000000,1.94,2,1.93,1.93,48855,0
+BOF.US,D,20250618,000000,2,2.011,1.91,1.97,93829,0
+BOF.US,D,20250620,000000,1.98,2.04,1.97,1.97,92065,0
+BOF.US,D,20250623,000000,1.98,2.29,1.98,2.21,173738,0
+BOF.US,D,20250624,000000,2.28,2.47,2.2001,2.26,224405,0
+BOF.US,D,20250625,000000,2.41,2.42,2.25,2.32,58915,0
+BOF.US,D,20250626,000000,2.35,2.37,2.22,2.26,78872,0
+BOF.US,D,20250627,000000,2.26,2.35,2.26,2.35,58697,0
+BOF.US,D,20250630,000000,2.34,2.5,2.34,2.43,111800,0
+BOF.US,D,20250701,000000,2.43,2.63,2.36,2.6,134622,0
+BOF.US,D,20250702,000000,2.57,2.74,2.57,2.7,124157,0
+BOF.US,D,20250703,000000,2.72,2.79,2.71,2.77,52737,0
+BOF.US,D,20250707,000000,2.75,2.76,2.455,2.53,112704,0
+BOF.US,D,20250708,000000,2.65,2.69,2.58,2.65,132884,0
+BOF.US,D,20250709,000000,2.6,2.8695,2.6,2.85,237180,0
+BOF.US,D,20250710,000000,2.85,2.85,2.73,2.76,100497,0
+BOF.US,D,20250711,000000,2.71,2.72,2.6201,2.69,119445,0
+BOF.US,D,20250714,000000,2.69,2.7847,2.69,2.71,66366,0
+BOF.US,D,20250715,000000,2.71,2.7972,2.65,2.69,40896,0
+BOF.US,D,20250716,000000,2.67,2.7024,2.56,2.62,54501,0
+BOF.US,D,20250717,000000,2.58,2.6903,2.5659,2.69,48971,0
+BOF.US,D,20250718,000000,2.69,2.7355,2.675,2.7,25232,0
+BOF.US,D,20250721,000000,2.75,3.1,2.722,2.96,222344,0
+BOF.US,D,20250722,000000,3,3,2.66,2.9,7646864,0
+BOF.US,D,20250723,000000,2.66,2.769,2.47,2.48,389936,0
+BOF.US,D,20250724,000000,2.39,2.47,2.35,2.41,177757,0
+BOF.US,D,20250725,000000,2.43,2.53,2.43,2.49,69487,0
+BOF.US,D,20250728,000000,2.48,2.69,2.4428,2.6,100511,0
+BOF.US,D,20250729,000000,2.6,2.68,2.6,2.6,48010,0
+BOF.US,D,20250730,000000,2.5,2.5,2.33,2.34,381869,0
+BOF.US,D,20250731,000000,2.33,2.34,2.2,2.23,250380,0
+BOF.US,D,20250801,000000,2.23,2.23,2.195,2.22,123217,0
+BOF.US,D,20250804,000000,2.22,2.2802,2.22,2.255,187364,0
+BOF.US,D,20250805,000000,2.22,2.3,2.22,2.25,91211,0
+BOF.US,D,20250806,000000,2.26,2.28,2.25,2.26,63896,0
+BOF.US,D,20250807,000000,2.25,2.261,2.21,2.24,76769,0
+BOF.US,D,20250808,000000,2.25,2.27,2.15,2.2,276627,0
+BOF.US,D,20250811,000000,2.19,2.27,2.19,2.24,110548,0
+BOF.US,D,20250812,000000,2.24,2.249,2.17,2.22,98629,0
+BOF.US,D,20250813,000000,2.19,2.21,2.17,2.18,122986,0
+BOF.US,D,20250814,000000,2.22,2.23,2.1694,2.19,134458,0
+BOF.US,D,20250815,000000,2.2,2.205,2.16,2.18,93845,0
+BOF.US,D,20250818,000000,2.18,2.21,2.1725,2.19,133183,0
+BOF.US,D,20250819,000000,2.18,2.21,2.15,2.153,54194,0
+BOF.US,D,20250820,000000,2.1674,2.1674,2.1,2.1,41886,0
+BOF.US,D,20250821,000000,2.1,2.115,2.02,2.09,48853,0
+BOF.US,D,20250822,000000,2.075,2.2,2.0702,2.15,90024,0
+BOF.US,D,20250825,000000,2.14,2.15,2.09,2.15,30607,0
+BOF.US,D,20250826,000000,2.12,2.15,2.105,2.14,33418,0
+BOF.US,D,20250827,000000,2.1,2.15,2.1,2.1,24767,0
+BOF.US,D,20250828,000000,2.1,2.14,2.0647,2.14,49848,0
+BOF.US,D,20250829,000000,2.14,2.17,2.1,2.17,38568,0
+BOF.US,D,20250902,000000,2.17,2.18,2.11,2.12,37505,0
+BOF.US,D,20250903,000000,2.15,2.2,2.14,2.18,95289,0
+BOF.US,D,20250904,000000,2.13,2.24,2.109,2.21,151477,0
+BOF.US,D,20250905,000000,2.21,2.25,2.13,2.25,143677,0
+BOF.US,D,20250908,000000,2.24,2.27,2.18,2.245,156405,0
+BOF.US,D,20250909,000000,2.24,2.32,2.2,2.31,97162,0
+BOF.US,D,20250910,000000,2.32,2.3653,2.285,2.34,101638,0
+BOF.US,D,20250911,000000,2.36,2.39,2.3197,2.38,35202,0
+BOF.US,D,20250912,000000,2.32,2.39,2.3192,2.34,15763,0
+BOF.US,D,20250915,000000,2.36,2.37,2.3401,2.36,25395,0
+BOF.US,D,20250916,000000,2.34,2.35,2.2901,2.31,19395,0
+BOF.US,D,20250917,000000,2.35,2.37,2.25,2.28,64379,0
+BOF.US,D,20250918,000000,2.284,2.34,2.25,2.31,87907,0
+BOF.US,D,20250919,000000,2.32,2.33,2.24,2.26,143195,0
+BOF.US,D,20250922,000000,2.28,2.2837,2.2,2.23,58367,0
+BOF.US,D,20250923,000000,2.2,2.25,2.16,2.16,118419,0
+BOF.US,D,20250924,000000,2.16,2.19,2.12,2.19,19876,0
+BOF.US,D,20250925,000000,2.18,2.2,2.1201,2.15,31408,0
+BOF.US,D,20250926,000000,2.14,2.165,2.11,2.15,20116,0
+BOF.US,D,20250929,000000,2.14,2.1699,2.08,2.12,84334,0
+BOF.US,D,20250930,000000,2.1,2.15,2.04,2.05,63009,0
+BOF.US,D,20251001,000000,2.1,2.1292,2.04,2.05,76447,0
+BOF.US,D,20251002,000000,2.11,2.12,1.93,2.02,405494,0
+BOF.US,D,20251003,000000,2,2.12,1.99,2.085,164745,0
+BOF.US,D,20251006,000000,2.14,2.2169,2.09,2.2,153385,0
+BOF.US,D,20251007,000000,2.19,2.2,2.05,2.14,70575,0
+BOF.US,D,20251008,000000,2.11,2.1601,2.08,2.14,25204,0
+BOF.US,D,20251009,000000,2.1,2.13,2.06,2.1,41651,0
+BOF.US,D,20251010,000000,2.11,2.12,2.0004,2.04,97321,0
+BOF.US,D,20251013,000000,2.09,2.12,2.05,2.06,34656,0
+BOF.US,D,20251014,000000,2.02,2.11,2.02,2.06,92622,0
+BOF.US,D,20251015,000000,2.08,2.15,2.02,2.09,85723,0
+BOF.US,D,20251016,000000,2.1,2.1,2.0303,2.05,42099,0
+BOF.US,D,20251017,000000,2.09,2.1399,2,2.08,43583,0
+BOF.US,D,20251020,000000,2.1,2.1,2.06,2.095,38661,0
+BOF.US,D,20251021,000000,2.545,3.02,2.44,2.8,68481597,0
+BOF.US,D,20251022,000000,2.61,2.99,2.5,2.72,1435632,0
+BOF.US,D,20251023,000000,2.7,2.9,2.64,2.78,459116,0
+BOF.US,D,20251024,000000,2.7,3.06,2.7,2.87,574844,0
+BOF.US,D,20251027,000000,2.96,2.96,2.59,2.66,302319,0
+BOF.US,D,20251028,000000,2.59,2.87,2.59,2.78,207627,0
+BOF.US,D,20251029,000000,2.8,3.2085,2.79,3.04,934575,0
+BOF.US,D,20251030,000000,3.03,3.2399,2.89,3.15,292819,0
+BOF.US,D,20251031,000000,3.16,3.37,3.09,3.24,336321,0
+BOF.US,D,20251103,000000,3.23,3.301558,3.03,3.1,81855,0
+BOF.US,D,20251104,000000,3.12,3.28,2.95,2.99,110192,0
+BOF.US,D,20251105,000000,2.99,3.29,2.99,3.2,92155,0
+BOF.US,D,20251106,000000,3.2,3.21,2.9,2.94,92575,0
+BOF.US,D,20251107,000000,2.95,3.05,2.79,2.97,94073,0
+BOF.US,D,20251110,000000,3.01,3.3477,2.9,3.18,125128,0
+BOF.US,D,20251111,000000,3.21,3.2469,3.12,3.23,85671,0
+BOF.US,D,20251112,000000,3.3,3.3,3.05,3.11,133591,0
+BOF.US,D,20251113,000000,3.07,3.235,3.02,3.19,118625,0
+BOF.US,D,20251114,000000,3.16,3.4386,2.87,3.04,571446,0
+BOF.US,D,20251117,000000,3.04,3.18,2.8901,2.98,92803,0
+BOF.US,D,20251118,000000,2.96,2.99,2.85,2.92,136359,0
+BOF.US,D,20251119,000000,2.89,3,2.68,2.69,111588,0
+BOF.US,D,20251120,000000,2.74,2.9,2.62,2.62,78843,0
+BOF.US,D,20251121,000000,2.665,2.69,2.55,2.61,76932,0
+BOF.US,D,20251124,000000,2.65,2.75,2.6255,2.7,36429,0
+BOF.US,D,20251125,000000,2.7627,2.91,2.67,2.88,51040,0
+BOF.US,D,20251126,000000,2.95,3.1,2.895,3.09,119033,0
+BOF.US,D,20251128,000000,3.09,3.1,2.92,3.06,13131,0
+BOF.US,D,20251201,000000,3.06,3.1199,2.9144,3,26309,0
+BOF.US,D,20251202,000000,3.05,3.23,2.9695,3.08,52166,0
+BOF.US,D,20251203,000000,3.0501,3.35,3.0501,3.3,60444,0
+BOF.US,D,20251204,000000,3.31,3.4399,3.22,3.33,41480,0
+BOF.US,D,20251205,000000,3.34,3.35,3.22,3.35,27446,0
+BOF.US,D,20251208,000000,3.38,3.38,3.235,3.27,18634,0
+BOF.US,D,20251209,000000,3.17,3.37,3.105,3.26,42161,0
+BOF.US,D,20251210,000000,3.3,3.6,3.25,3.6,95758,0
+BOF.US,D,20251211,000000,3.59,3.62,3.25,3.29,69086,0
+BOF.US,D,20251212,000000,3.28,3.56,3.28,3.4,153423,0
+BOF.US,D,20251215,000000,3.45,3.5239,3.14,3.16,58969,0
+BOF.US,D,20251216,000000,3.15,3.3099,3.12,3.22,65489,0
+BOF.US,D,20251217,000000,3.18,3.2737,3.11,3.16,36451,0
+BOF.US,D,20251218,000000,3.21,3.61,3.1613,3.5,209917,0
+BOF.US,D,20251219,000000,3.52,3.66,3.38,3.38,65351,0
+BOF.US,D,20251222,000000,3.41,3.64,3.3687,3.56,52420,0
+BOF.US,D,20251223,000000,3.3831,3.5499,3.3831,3.44,33672,0
+BOF.US,D,20251224,000000,3.41,3.4694,3.37,3.37,4587,0
+BOF.US,D,20251226,000000,3.35,3.4456,3.25,3.36,46709,0
+BOF.US,D,20251229,000000,3.31,3.33,3.2496,3.29,22934,0
+BOF.US,D,20251230,000000,3.3,3.49,3.06,3.08,97198,0
+BOF.US,D,20251231,000000,3.0901,3.2006,3.0901,3.18,33008,0
+BOF.US,D,20260102,000000,3.23,3.245,3.125,3.24,40264,0
+BOF.US,D,20260105,000000,3.24,3.24,3.15,3.15,16656,0
+BOF.US,D,20260106,000000,3.15,3.21,2.96,3.11,86031,0
+BOF.US,D,20260107,000000,3.12,3.27,3.105,3.13,43069,0
+BOF.US,D,20260108,000000,3.16,3.1999,3.11,3.15,15987,0
+BOF.US,D,20260109,000000,3.16,3.22,3.13,3.16,57415,0
+BOF.US,D,20260112,000000,3.14,3.14,3.057,3.0987,37263,0
+BOF.US,D,20260113,000000,3.0672,3.12,3.01,3.12,23588,0
+BOF.US,D,20260114,000000,3.12,3.2699,3.12,3.23,39795,0
+BOF.US,D,20260115,000000,3.2,3.45,3.2,3.38,41790,0
+BOF.US,D,20260116,000000,3.4624,3.4624,3.24,3.33,49660,0
+BOF.US,D,20260120,000000,3.26,3.3399,3.1,3.12,38102,0
+BOF.US,D,20260121,000000,3.1843,3.2,3,3,30028,0
+BOF.US,D,20260122,000000,2.97,3.1899,2.95,3.12,31929,0
+BOF.US,D,20260123,000000,3.1,3.1101,3,3,20632,0
+BOF.US,D,20260126,000000,3.08,3.1489,2.84,2.84,84864,0
+BOF.US,D,20260127,000000,2.85,3.2005,2.85,3.13,76124,0
+BOF.US,D,20260128,000000,3.07,3.07,2.91,2.96,435604,0
+BOF.US,D,20260129,000000,2.97,3.02,2.89,3,368868,0
+BOF.US,D,20260130,000000,2.99,3,2.9601,2.98,80170,0
+BOF.US,D,20260202,000000,3,3.28,3,3.05,123776,0
+BOF.US,D,20260203,000000,3.035,3.06,2.9664,3.04,40973,0
+BOF.US,D,20260204,000000,3.04,3.04,2.87,2.98,54523,0
+BOF.US,D,20260205,000000,3.0199,3.02,2.88,2.88,35123,0
+BOF.US,D,20260206,000000,2.885,3.01,2.876,2.94,111693,0
+BOF.US,D,20260209,000000,2.9,2.951,2.9,2.94,27291,0
+BOF.US,D,20260210,000000,2.94,2.965,2.9036,2.95,68186,0
+BOF.US,D,20260211,000000,2.95,2.96,2.865,2.89,50840,0
+BOF.US,D,20260212,000000,2.93,2.93,2.83,2.92,20865,0
+BOF.US,D,20260213,000000,2.8857,3.29,2.82,3.17,307096,0
+BOF.US,D,20260217,000000,3.13,3.2399,3.08,3.22,61317,0
+BOF.US,D,20260218,000000,3.13,3.8,3.13,3.695,177918,0
diff --git a/daily/us/nasdaq stocks/1/bpac.us.txt b/daily/us/nasdaq stocks/1/bpac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..92454ec264e4a308216a049a6f17214bc8c52f8f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bpac.us.txt	
@@ -0,0 +1,21 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BPAC.US,D,20260106,000000,9.91,9.92,9.87,9.91,53927,0
+BPAC.US,D,20260107,000000,9.91,9.93,9.9,9.92,365183,0
+BPAC.US,D,20260108,000000,9.93,9.93,9.91,9.92,161804,0
+BPAC.US,D,20260109,000000,9.92,9.93,9.91,9.93,65810,0
+BPAC.US,D,20260112,000000,9.92,9.93,9.92,9.93,257331,0
+BPAC.US,D,20260113,000000,9.94,9.94,9.94,9.94,286,0
+BPAC.US,D,20260114,000000,9.93,9.93,9.93,9.93,178,0
+BPAC.US,D,20260115,000000,9.94,9.95,9.93,9.95,719461,0
+BPAC.US,D,20260116,000000,9.95,9.95,9.95,9.95,405,0
+BPAC.US,D,20260120,000000,10.09,10.09,9.95,9.95,27188,0
+BPAC.US,D,20260121,000000,9.95,9.95,9.95,9.95,1079,0
+BPAC.US,D,20260122,000000,9.98,10.07,9.98,9.98,45955,0
+BPAC.US,D,20260123,000000,9.99,10,9.93,9.93,11239,0
+BPAC.US,D,20260126,000000,9.94,9.985,9.94,9.985,48470,0
+BPAC.US,D,20260127,000000,9.98,9.985,9.98,9.985,225492,0
+BPAC.US,D,20260128,000000,9.97,9.97,9.96,9.96,2722,0
+BPAC.US,D,20260129,000000,9.97,9.98,9.965,9.98,260932,0
+BPAC.US,D,20260204,000000,9.98,9.98,9.98,9.98,101,0
+BPAC.US,D,20260206,000000,9.98,9.98,9.98,9.98,10000,0
+BPAC.US,D,20260217,000000,9.98,9.98,9.98,9.98,1100,0
diff --git a/daily/us/nasdaq stocks/1/bpypp.us.txt b/daily/us/nasdaq stocks/1/bpypp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62553bbb74c5dad28658ea5f92f2865b97c7db37
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bpypp.us.txt	
@@ -0,0 +1,1738 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BPYPP.US,D,20190322,000000,23.459,23.515,23.325,23.506,129437,0
+BPYPP.US,D,20190325,000000,23.506,23.524,23.439,23.476,86908,0
+BPYPP.US,D,20190326,000000,23.502,23.553,23.485,23.524,123925,0
+BPYPP.US,D,20190327,000000,23.524,23.581,23.515,23.533,453657,0
+BPYPP.US,D,20190328,000000,23.581,23.61,23.524,23.552,353916,0
+BPYPP.US,D,20190329,000000,23.581,23.6,23.506,23.533,287833,0
+BPYPP.US,D,20190401,000000,23.543,23.628,23.496,23.553,150867,0
+BPYPP.US,D,20190402,000000,23.553,23.6,23.533,23.59,153450,0
+BPYPP.US,D,20190403,000000,23.619,23.742,23.581,23.666,108620,0
+BPYPP.US,D,20190404,000000,23.733,23.79,23.628,23.714,262956,0
+BPYPP.US,D,20190405,000000,23.723,23.771,23.666,23.666,65104,0
+BPYPP.US,D,20190408,000000,23.676,23.771,23.676,23.714,37363,0
+BPYPP.US,D,20190409,000000,23.705,23.733,23.6,23.61,48496,0
+BPYPP.US,D,20190410,000000,23.6,23.873,23.6,23.79,249956,0
+BPYPP.US,D,20190411,000000,23.828,23.865,23.771,23.771,51968,0
+BPYPP.US,D,20190412,000000,23.865,23.865,23.771,23.818,46165,0
+BPYPP.US,D,20190415,000000,23.808,23.856,23.771,23.856,83928,0
+BPYPP.US,D,20190416,000000,23.885,23.885,23.742,23.766,99549,0
+BPYPP.US,D,20190417,000000,23.761,23.837,23.676,23.733,75297,0
+BPYPP.US,D,20190418,000000,23.723,23.78,23.723,23.78,84568,0
+BPYPP.US,D,20190422,000000,23.78,23.79,23.723,23.742,35205,0
+BPYPP.US,D,20190423,000000,23.78,23.78,23.734,23.78,23675,0
+BPYPP.US,D,20190424,000000,23.771,23.837,23.771,23.837,51653,0
+BPYPP.US,D,20190425,000000,23.808,23.875,23.808,23.875,60198,0
+BPYPP.US,D,20190426,000000,23.885,23.895,23.808,23.885,18219,0
+BPYPP.US,D,20190429,000000,23.895,23.969,23.846,23.875,70401,0
+BPYPP.US,D,20190430,000000,23.885,23.932,23.771,23.79,96699,0
+BPYPP.US,D,20190501,000000,23.78,23.818,23.714,23.789,16995,0
+BPYPP.US,D,20190502,000000,23.771,23.828,23.752,23.784,8829,0
+BPYPP.US,D,20190503,000000,23.771,23.827,23.755,23.78,21504,0
+BPYPP.US,D,20190506,000000,23.761,23.79,23.705,23.766,11368,0
+BPYPP.US,D,20190507,000000,23.705,23.761,23.685,23.742,29669,0
+BPYPP.US,D,20190508,000000,23.742,23.78,23.705,23.761,16976,0
+BPYPP.US,D,20190509,000000,23.818,23.818,23.705,23.742,13034,0
+BPYPP.US,D,20190510,000000,23.865,23.865,23.733,23.742,18350,0
+BPYPP.US,D,20190513,000000,23.723,23.766,23.666,23.666,33859,0
+BPYPP.US,D,20190514,000000,23.723,23.761,23.695,23.723,23854,0
+BPYPP.US,D,20190515,000000,23.771,23.828,23.742,23.818,327489,0
+BPYPP.US,D,20190516,000000,23.771,23.856,23.771,23.818,71292,0
+BPYPP.US,D,20190517,000000,23.865,23.865,23.771,23.818,15853,0
+BPYPP.US,D,20190520,000000,23.799,23.832,23.742,23.79,15095,0
+BPYPP.US,D,20190521,000000,23.865,23.865,23.782,23.856,16555,0
+BPYPP.US,D,20190522,000000,23.856,23.875,23.79,23.875,10641,0
+BPYPP.US,D,20190523,000000,23.875,23.922,23.808,23.903,55710,0
+BPYPP.US,D,20190524,000000,23.912,23.912,23.761,23.903,24563,0
+BPYPP.US,D,20190528,000000,23.912,23.999,23.901,23.979,29983,0
+BPYPP.US,D,20190529,000000,23.979,24.017,23.922,23.979,39255,0
+BPYPP.US,D,20190530,000000,23.648,23.695,23.619,23.676,58971,0
+BPYPP.US,D,20190531,000000,23.666,23.695,23.476,23.657,126102,0
+BPYPP.US,D,20190603,000000,23.657,23.676,23.6,23.657,48855,0
+BPYPP.US,D,20190604,000000,23.61,23.808,23.61,23.742,35794,0
+BPYPP.US,D,20190605,000000,23.79,23.837,23.705,23.761,47526,0
+BPYPP.US,D,20190606,000000,23.761,23.78,23.757,23.771,58826,0
+BPYPP.US,D,20190607,000000,23.769,23.78,23.705,23.78,22638,0
+BPYPP.US,D,20190610,000000,23.828,23.828,23.705,23.705,13793,0
+BPYPP.US,D,20190611,000000,23.846,23.875,23.723,23.808,13542,0
+BPYPP.US,D,20190612,000000,23.828,23.828,23.733,23.733,25375,0
+BPYPP.US,D,20190613,000000,23.828,23.828,23.733,23.733,9043,0
+BPYPP.US,D,20190614,000000,23.856,23.856,23.695,23.828,21664,0
+BPYPP.US,D,20190617,000000,23.846,23.875,23.78,23.875,19074,0
+BPYPP.US,D,20190618,000000,23.875,23.952,23.752,23.837,41191,0
+BPYPP.US,D,20190619,000000,23.837,23.903,23.828,23.885,12736,0
+BPYPP.US,D,20190620,000000,23.979,24.036,23.895,23.999,28423,0
+BPYPP.US,D,20190621,000000,23.999,24.026,23.799,23.885,31969,0
+BPYPP.US,D,20190624,000000,23.932,23.932,23.78,23.799,39030,0
+BPYPP.US,D,20190625,000000,23.808,23.879,23.723,23.83,28248,0
+BPYPP.US,D,20190626,000000,23.799,23.857,23.723,23.771,24269,0
+BPYPP.US,D,20190627,000000,23.78,23.828,23.705,23.79,23331,0
+BPYPP.US,D,20190628,000000,23.818,23.895,23.736,23.895,84627,0
+BPYPP.US,D,20190701,000000,23.885,23.895,23.727,23.761,21707,0
+BPYPP.US,D,20190702,000000,23.885,23.885,23.761,23.837,9956,0
+BPYPP.US,D,20190703,000000,23.865,23.865,23.761,23.79,18449,0
+BPYPP.US,D,20190705,000000,23.846,23.856,23.799,23.846,6091,0
+BPYPP.US,D,20190708,000000,23.846,23.922,23.799,23.828,27651,0
+BPYPP.US,D,20190709,000000,23.818,23.837,23.771,23.771,24109,0
+BPYPP.US,D,20190710,000000,23.865,23.865,23.79,23.865,7136,0
+BPYPP.US,D,20190711,000000,23.885,23.885,23.837,23.837,13696,0
+BPYPP.US,D,20190712,000000,23.865,23.922,23.837,23.922,10533,0
+BPYPP.US,D,20190715,000000,23.922,23.922,23.895,23.912,11945,0
+BPYPP.US,D,20190716,000000,23.969,24.017,23.969,24.017,18209,0
+BPYPP.US,D,20190717,000000,24.036,24.064,23.952,24.055,62217,0
+BPYPP.US,D,20190718,000000,24.055,24.141,23.997,24.064,21343,0
+BPYPP.US,D,20190719,000000,24.074,24.122,24.036,24.093,29404,0
+BPYPP.US,D,20190722,000000,24.093,24.15,24.051,24.15,12535,0
+BPYPP.US,D,20190723,000000,24.206,24.206,24.055,24.206,38904,0
+BPYPP.US,D,20190724,000000,24.216,24.358,24.178,24.358,10690,0
+BPYPP.US,D,20190725,000000,24.358,24.444,24.263,24.425,12302,0
+BPYPP.US,D,20190726,000000,24.444,24.529,24.435,24.529,10951,0
+BPYPP.US,D,20190729,000000,24.529,24.567,24.254,24.263,63842,0
+BPYPP.US,D,20190730,000000,24.311,24.387,24.235,24.349,13791,0
+BPYPP.US,D,20190731,000000,24.321,24.405,24.169,24.339,132653,0
+BPYPP.US,D,20190801,000000,24.273,24.339,24.198,24.33,5664,0
+BPYPP.US,D,20190802,000000,24.339,24.339,24.216,24.311,7267,0
+BPYPP.US,D,20190805,000000,24.292,24.292,24.112,24.131,22847,0
+BPYPP.US,D,20190806,000000,24.15,24.216,24.121,24.216,9939,0
+BPYPP.US,D,20190807,000000,24.169,24.216,24.074,24.216,13630,0
+BPYPP.US,D,20190808,000000,24.206,24.216,24.163,24.216,10652,0
+BPYPP.US,D,20190809,000000,24.216,24.349,24.216,24.33,17095,0
+BPYPP.US,D,20190812,000000,24.349,24.405,24.226,24.387,6142,0
+BPYPP.US,D,20190813,000000,24.387,24.425,24.178,24.358,31265,0
+BPYPP.US,D,20190814,000000,24.358,24.396,24.33,24.349,24734,0
+BPYPP.US,D,20190815,000000,24.368,24.368,24.282,24.321,20683,0
+BPYPP.US,D,20190816,000000,24.368,24.405,24.358,24.396,9081,0
+BPYPP.US,D,20190819,000000,24.368,24.444,24.368,24.444,11559,0
+BPYPP.US,D,20190820,000000,24.444,24.452,24.358,24.452,11978,0
+BPYPP.US,D,20190821,000000,24.452,24.529,24.41,24.5,13495,0
+BPYPP.US,D,20190822,000000,24.5,24.586,24.311,24.567,18587,0
+BPYPP.US,D,20190823,000000,24.576,24.69,24.548,24.643,13621,0
+BPYPP.US,D,20190826,000000,24.643,24.643,24.509,24.605,8194,0
+BPYPP.US,D,20190827,000000,24.643,24.738,24.633,24.738,13838,0
+BPYPP.US,D,20190828,000000,24.738,24.785,24.69,24.766,26564,0
+BPYPP.US,D,20190829,000000,24.358,24.576,24.358,24.576,36352,0
+BPYPP.US,D,20190830,000000,24.596,24.614,24.499,24.548,63288,0
+BPYPP.US,D,20190903,000000,24.548,24.548,24.368,24.452,19795,0
+BPYPP.US,D,20190904,000000,24.452,24.539,24.405,24.539,44229,0
+BPYPP.US,D,20190905,000000,24.539,24.567,24.539,24.567,18808,0
+BPYPP.US,D,20190906,000000,24.567,24.681,24.524,24.681,21660,0
+BPYPP.US,D,20190909,000000,24.652,24.681,24.541,24.596,14461,0
+BPYPP.US,D,20190910,000000,24.415,24.662,24.415,24.652,45990,0
+BPYPP.US,D,20190911,000000,24.596,24.662,24.529,24.643,16732,0
+BPYPP.US,D,20190912,000000,24.671,24.671,24.586,24.652,4909,0
+BPYPP.US,D,20190913,000000,24.652,24.652,24.206,24.358,11512,0
+BPYPP.US,D,20190916,000000,24.509,24.509,24.263,24.33,7880,0
+BPYPP.US,D,20190917,000000,24.358,24.509,24.358,24.5,8085,0
+BPYPP.US,D,20190918,000000,24.452,24.519,24.33,24.509,30005,0
+BPYPP.US,D,20190919,000000,24.519,24.633,24.509,24.586,10556,0
+BPYPP.US,D,20190920,000000,24.681,24.69,24.548,24.643,37875,0
+BPYPP.US,D,20190923,000000,24.643,24.689,24.539,24.605,14740,0
+BPYPP.US,D,20190924,000000,24.671,24.671,24.576,24.643,3740,0
+BPYPP.US,D,20190925,000000,24.643,24.709,24.596,24.709,7541,0
+BPYPP.US,D,20190926,000000,24.728,24.728,24.548,24.605,14159,0
+BPYPP.US,D,20190927,000000,24.633,24.738,24.596,24.738,140155,0
+BPYPP.US,D,20190930,000000,24.69,24.861,24.643,24.861,83900,0
+BPYPP.US,D,20191001,000000,24.871,24.918,24.718,24.88,23446,0
+BPYPP.US,D,20191002,000000,24.88,24.897,24.718,24.718,10769,0
+BPYPP.US,D,20191003,000000,24.785,24.785,24.684,24.738,8759,0
+BPYPP.US,D,20191004,000000,24.738,24.804,24.662,24.704,17426,0
+BPYPP.US,D,20191007,000000,24.785,24.785,24.69,24.766,58996,0
+BPYPP.US,D,20191008,000000,24.766,24.794,24.738,24.775,25259,0
+BPYPP.US,D,20191009,000000,24.775,24.908,24.643,24.785,28276,0
+BPYPP.US,D,20191010,000000,24.898,24.908,24.747,24.785,27904,0
+BPYPP.US,D,20191011,000000,24.908,24.908,24.728,24.738,23486,0
+BPYPP.US,D,20191014,000000,24.794,24.975,24.756,24.975,14408,0
+BPYPP.US,D,20191015,000000,24.992,24.992,24.871,24.928,10659,0
+BPYPP.US,D,20191016,000000,24.985,24.985,24.813,24.898,15575,0
+BPYPP.US,D,20191017,000000,24.936,25.098,24.832,25.098,26362,0
+BPYPP.US,D,20191018,000000,24.975,25.344,24.928,25.192,91351,0
+BPYPP.US,D,20191021,000000,25.202,25.411,25.202,25.401,26418,0
+BPYPP.US,D,20191022,000000,25.391,25.562,25.354,25.485,15331,0
+BPYPP.US,D,20191023,000000,25.572,25.581,25.382,25.505,14639,0
+BPYPP.US,D,20191024,000000,25.485,25.539,25.401,25.495,8233,0
+BPYPP.US,D,20191025,000000,25.534,25.534,25.429,25.429,13166,0
+BPYPP.US,D,20191028,000000,25.581,25.581,25.145,25.154,21741,0
+BPYPP.US,D,20191029,000000,25.249,25.249,25.069,25.069,19681,0
+BPYPP.US,D,20191030,000000,25.145,25.799,25.089,25.316,20972,0
+BPYPP.US,D,20191031,000000,25.316,25.429,25.126,25.316,68628,0
+BPYPP.US,D,20191101,000000,25.136,25.244,25.136,25.211,9452,0
+BPYPP.US,D,20191104,000000,25.211,25.211,25.126,25.183,3177,0
+BPYPP.US,D,20191105,000000,25.174,25.183,25.041,25.183,5383,0
+BPYPP.US,D,20191106,000000,25.183,25.183,24.88,24.88,30931,0
+BPYPP.US,D,20191107,000000,25.069,25.069,24.804,24.804,7292,0
+BPYPP.US,D,20191108,000000,24.871,24.918,24.633,24.747,15638,0
+BPYPP.US,D,20191111,000000,24.8,24.975,24.652,24.823,6207,0
+BPYPP.US,D,20191112,000000,24.681,24.889,24.681,24.756,8256,0
+BPYPP.US,D,20191113,000000,24.747,24.832,24.699,24.709,9571,0
+BPYPP.US,D,20191114,000000,25.041,25.05,24.67,24.699,25773,0
+BPYPP.US,D,20191115,000000,24.605,24.718,24.5,24.643,41326,0
+BPYPP.US,D,20191118,000000,24.699,24.813,24.699,24.789,9526,0
+BPYPP.US,D,20191119,000000,24.813,24.813,24.738,24.804,3555,0
+BPYPP.US,D,20191120,000000,24.804,24.804,24.567,24.596,13836,0
+BPYPP.US,D,20191121,000000,24.747,24.775,24.709,24.766,7926,0
+BPYPP.US,D,20191122,000000,24.823,24.823,24.681,24.699,17985,0
+BPYPP.US,D,20191125,000000,24.775,24.813,24.718,24.747,9263,0
+BPYPP.US,D,20191126,000000,24.813,24.813,24.728,24.728,11011,0
+BPYPP.US,D,20191127,000000,24.785,24.804,24.699,24.738,47778,0
+BPYPP.US,D,20191129,000000,24.792,24.801,24.426,24.56,43896,0
+BPYPP.US,D,20191202,000000,24.56,24.649,24.31,24.436,38498,0
+BPYPP.US,D,20191203,000000,24.445,24.599,24.426,24.551,14185,0
+BPYPP.US,D,20191204,000000,24.599,24.753,24.599,24.715,7756,0
+BPYPP.US,D,20191205,000000,24.628,24.724,24.56,24.686,7245,0
+BPYPP.US,D,20191206,000000,24.724,24.744,24.522,24.734,18118,0
+BPYPP.US,D,20191209,000000,24.744,24.744,24.59,24.744,7222,0
+BPYPP.US,D,20191210,000000,24.666,24.719,24.666,24.715,7379,0
+BPYPP.US,D,20191211,000000,24.744,24.821,24.628,24.811,26292,0
+BPYPP.US,D,20191212,000000,24.849,24.849,24.666,24.724,31100,0
+BPYPP.US,D,20191213,000000,24.715,24.821,24.666,24.753,16591,0
+BPYPP.US,D,20191216,000000,24.869,24.897,24.792,24.883,9902,0
+BPYPP.US,D,20191217,000000,24.888,24.888,24.744,24.868,10375,0
+BPYPP.US,D,20191218,000000,24.869,24.907,24.772,24.801,6694,0
+BPYPP.US,D,20191219,000000,24.879,24.927,24.821,24.84,6353,0
+BPYPP.US,D,20191220,000000,24.907,24.907,24.867,24.907,6160,0
+BPYPP.US,D,20191223,000000,24.888,24.888,24.849,24.879,35632,0
+BPYPP.US,D,20191224,000000,24.801,24.888,24.801,24.888,8500,0
+BPYPP.US,D,20191226,000000,24.907,24.993,24.907,24.993,6980,0
+BPYPP.US,D,20191227,000000,25.003,25.013,24.946,25.003,10710,0
+BPYPP.US,D,20191230,000000,24.978,24.988,24.888,24.955,14445,0
+BPYPP.US,D,20191231,000000,24.955,25.003,24.928,25.003,5080,0
+BPYPP.US,D,20200102,000000,25.003,25.081,24.945,25.081,76202,0
+BPYPP.US,D,20200103,000000,25.081,25.215,25.081,25.119,40759,0
+BPYPP.US,D,20200106,000000,25.167,25.191,25.099,25.187,40568,0
+BPYPP.US,D,20200107,000000,25.196,25.196,25.148,25.187,17828,0
+BPYPP.US,D,20200108,000000,25.187,25.206,25.09,25.138,533654,0
+BPYPP.US,D,20200109,000000,25.206,25.244,25.187,25.244,20771,0
+BPYPP.US,D,20200110,000000,25.263,25.263,25.206,25.215,9182,0
+BPYPP.US,D,20200113,000000,25.283,25.283,25.225,25.263,4137,0
+BPYPP.US,D,20200114,000000,25.273,25.312,25.263,25.312,9184,0
+BPYPP.US,D,20200115,000000,25.312,25.312,25.273,25.312,5968,0
+BPYPP.US,D,20200116,000000,25.312,25.312,25.148,25.215,10207,0
+BPYPP.US,D,20200117,000000,25.187,25.36,25.177,25.235,34096,0
+BPYPP.US,D,20200121,000000,25.235,25.312,25.235,25.292,7796,0
+BPYPP.US,D,20200122,000000,25.312,25.36,25.287,25.321,15160,0
+BPYPP.US,D,20200123,000000,25.321,25.37,25.321,25.37,4719,0
+BPYPP.US,D,20200124,000000,25.321,25.408,25.321,25.408,7635,0
+BPYPP.US,D,20200127,000000,25.408,25.408,25.225,25.321,1544,0
+BPYPP.US,D,20200128,000000,25.36,25.36,25.34,25.34,1488,0
+BPYPP.US,D,20200129,000000,25.398,25.408,25.374,25.398,4756,0
+BPYPP.US,D,20200130,000000,25.398,25.456,25.388,25.438,4854,0
+BPYPP.US,D,20200131,000000,25.466,25.648,25.466,25.61,50179,0
+BPYPP.US,D,20200203,000000,25.59,25.745,25.59,25.62,17827,0
+BPYPP.US,D,20200204,000000,25.658,25.793,25.63,25.793,13186,0
+BPYPP.US,D,20200205,000000,25.803,25.879,25.803,25.841,6959,0
+BPYPP.US,D,20200206,000000,25.899,25.927,25.87,25.927,3546,0
+BPYPP.US,D,20200207,000000,25.937,25.957,25.836,25.937,16795,0
+BPYPP.US,D,20200210,000000,25.975,25.975,25.735,25.735,61901,0
+BPYPP.US,D,20200211,000000,25.889,25.889,25.61,25.639,20589,0
+BPYPP.US,D,20200212,000000,25.754,25.851,25.668,25.668,44917,0
+BPYPP.US,D,20200213,000000,25.754,25.793,25.62,25.793,23214,0
+BPYPP.US,D,20200214,000000,25.803,25.803,25.62,25.62,4869,0
+BPYPP.US,D,20200218,000000,25.783,25.783,25.678,25.693,23581,0
+BPYPP.US,D,20200219,000000,25.764,25.793,25.524,25.524,17907,0
+BPYPP.US,D,20200220,000000,25.524,25.764,25.524,25.764,3206,0
+BPYPP.US,D,20200221,000000,25.61,25.697,25.61,25.62,4248,0
+BPYPP.US,D,20200224,000000,25.59,25.61,25.331,25.37,16249,0
+BPYPP.US,D,20200225,000000,25.388,25.487,24.897,24.897,20174,0
+BPYPP.US,D,20200226,000000,24.907,25.2,24.907,25.066,17626,0
+BPYPP.US,D,20200227,000000,24.759,24.759,24.137,24.474,41356,0
+BPYPP.US,D,20200228,000000,24.272,24.272,23.723,24.069,37434,0
+BPYPP.US,D,20200302,000000,24.069,24.532,24.069,24.31,17223,0
+BPYPP.US,D,20200303,000000,24.505,24.792,24.31,24.397,23638,0
+BPYPP.US,D,20200304,000000,24.555,24.879,24.454,24.792,18067,0
+BPYPP.US,D,20200305,000000,24.659,24.695,24.647,24.695,5213,0
+BPYPP.US,D,20200306,000000,24.647,24.686,24.233,24.233,27988,0
+BPYPP.US,D,20200309,000000,23.107,23.684,20.931,21.903,38953,0
+BPYPP.US,D,20200310,000000,22.384,23.53,22.334,23.357,22988,0
+BPYPP.US,D,20200311,000000,23.126,23.126,21.181,21.422,43606,0
+BPYPP.US,D,20200312,000000,20.941,21.162,15.549,20.787,172594,0
+BPYPP.US,D,20200313,000000,21.2,22.847,21.182,22.038,146756,0
+BPYPP.US,D,20200316,000000,20.276,20.276,17.956,18.398,92193,0
+BPYPP.US,D,20200317,000000,17.446,18.131,15,16.57,73797,0
+BPYPP.US,D,20200318,000000,16.328,16.328,11.843,11.852,90773,0
+BPYPP.US,D,20200319,000000,12.035,15.019,11.149,13.238,78513,0
+BPYPP.US,D,20200320,000000,13.489,14.923,12.526,12.535,56218,0
+BPYPP.US,D,20200323,000000,12.613,13.807,10.591,11.553,72941,0
+BPYPP.US,D,20200324,000000,13.084,15.01,12.863,14.235,47147,0
+BPYPP.US,D,20200325,000000,14.843,17.166,14.731,17.051,42359,0
+BPYPP.US,D,20200326,000000,17.985,19.102,16.386,18.765,61903,0
+BPYPP.US,D,20200327,000000,17.725,18.1,16.849,16.849,47064,0
+BPYPP.US,D,20200330,000000,16.078,17.715,16.078,17.003,76560,0
+BPYPP.US,D,20200331,000000,17.32,18.678,16.078,16.492,67796,0
+BPYPP.US,D,20200401,000000,16.56,16.617,15.501,16.107,60619,0
+BPYPP.US,D,20200402,000000,15.895,16.839,15.462,16.059,47042,0
+BPYPP.US,D,20200403,000000,15.963,16.071,14.605,15.982,67304,0
+BPYPP.US,D,20200406,000000,17.186,17.195,16.126,16.368,50222,0
+BPYPP.US,D,20200407,000000,16.512,17.571,16.406,17.407,80562,0
+BPYPP.US,D,20200408,000000,17.089,19.256,17.089,19.015,100452,0
+BPYPP.US,D,20200409,000000,20.218,21.181,19.871,20.498,55649,0
+BPYPP.US,D,20200413,000000,20.296,20.296,18.889,18.889,66583,0
+BPYPP.US,D,20200414,000000,19.256,20.517,18.967,20.151,51701,0
+BPYPP.US,D,20200415,000000,20.026,20.208,19.314,20.055,32080,0
+BPYPP.US,D,20200416,000000,19.573,20.209,19.372,20.141,16239,0
+BPYPP.US,D,20200417,000000,21.875,21.875,19.814,19.939,71064,0
+BPYPP.US,D,20200420,000000,19.843,20.218,19.602,19.737,18418,0
+BPYPP.US,D,20200421,000000,19.641,19.678,18.438,18.438,29662,0
+BPYPP.US,D,20200422,000000,19.063,19.352,18.765,19.073,23511,0
+BPYPP.US,D,20200423,000000,19.256,19.388,18.841,19.015,43421,0
+BPYPP.US,D,20200424,000000,19.208,19.208,18.958,19.063,72889,0
+BPYPP.US,D,20200427,000000,19.246,19.593,19.121,19.443,40558,0
+BPYPP.US,D,20200428,000000,19.525,20.065,19.464,19.823,16788,0
+BPYPP.US,D,20200429,000000,20.026,20.853,20.026,20.681,45885,0
+BPYPP.US,D,20200430,000000,20.941,21.22,20.314,20.652,56678,0
+BPYPP.US,D,20200501,000000,20.604,20.721,20.065,20.556,39543,0
+BPYPP.US,D,20200504,000000,20.257,20.69,20.257,20.671,17980,0
+BPYPP.US,D,20200505,000000,20.709,21.172,20.508,20.744,14692,0
+BPYPP.US,D,20200506,000000,21.095,21.253,19.775,19.843,26442,0
+BPYPP.US,D,20200507,000000,19.843,20.218,19.843,19.871,18878,0
+BPYPP.US,D,20200508,000000,20.151,20.93,20.151,20.46,29372,0
+BPYPP.US,D,20200511,000000,20.46,20.748,20.374,20.652,29468,0
+BPYPP.US,D,20200512,000000,20.468,20.687,20.218,20.218,26659,0
+BPYPP.US,D,20200513,000000,19.929,20.411,18.784,18.957,53487,0
+BPYPP.US,D,20200514,000000,18.919,19.053,18.004,18.678,77172,0
+BPYPP.US,D,20200515,000000,18.813,19.458,18.534,19.458,19909,0
+BPYPP.US,D,20200518,000000,20.103,20.103,19.159,19.159,31060,0
+BPYPP.US,D,20200519,000000,19.256,19.573,18.736,18.774,24985,0
+BPYPP.US,D,20200520,000000,18.871,19.289,18.841,18.957,12434,0
+BPYPP.US,D,20200521,000000,18.947,19.181,18.447,18.447,25749,0
+BPYPP.US,D,20200522,000000,18.765,18.793,18.456,18.678,26962,0
+BPYPP.US,D,20200526,000000,18.871,19.304,18.726,19.063,29191,0
+BPYPP.US,D,20200527,000000,19.236,19.911,19.053,19.718,28564,0
+BPYPP.US,D,20200528,000000,19.718,20.44,19.718,20.007,21439,0
+BPYPP.US,D,20200529,000000,20.307,20.307,19.495,19.826,20144,0
+BPYPP.US,D,20200601,000000,19.836,20.376,19.748,20.209,24643,0
+BPYPP.US,D,20200602,000000,20.057,20.298,19.809,19.866,27140,0
+BPYPP.US,D,20200603,000000,20.101,20.131,19.787,20.101,30558,0
+BPYPP.US,D,20200604,000000,20.131,20.563,20.072,20.563,22611,0
+BPYPP.US,D,20200605,000000,20.769,21.456,20.769,21.25,50577,0
+BPYPP.US,D,20200608,000000,21.437,22.053,21.437,21.849,47466,0
+BPYPP.US,D,20200609,000000,21.712,21.712,21.309,21.338,18478,0
+BPYPP.US,D,20200610,000000,21.545,21.545,20.72,21.103,20251,0
+BPYPP.US,D,20200611,000000,20.622,20.622,19.011,19.158,30841,0
+BPYPP.US,D,20200612,000000,20.347,20.347,19.247,19.433,18405,0
+BPYPP.US,D,20200615,000000,19.247,19.463,19.116,19.296,21068,0
+BPYPP.US,D,20200616,000000,20.032,20.14,19.473,19.738,31324,0
+BPYPP.US,D,20200617,000000,19.807,19.807,19.404,19.463,25305,0
+BPYPP.US,D,20200618,000000,19.453,19.64,19.316,19.424,13457,0
+BPYPP.US,D,20200619,000000,19.541,19.738,19.217,19.414,21988,0
+BPYPP.US,D,20200622,000000,19.276,19.306,19.036,19.266,18150,0
+BPYPP.US,D,20200623,000000,19.296,19.355,19.07,19.257,20481,0
+BPYPP.US,D,20200624,000000,19.276,19.276,17.9,18.628,31079,0
+BPYPP.US,D,20200625,000000,18.832,18.832,18.334,18.501,20926,0
+BPYPP.US,D,20200626,000000,18.501,18.501,17.499,17.656,27254,0
+BPYPP.US,D,20200629,000000,17.902,18.031,17.273,17.784,39836,0
+BPYPP.US,D,20200630,000000,17.764,18.935,17.764,17.951,71841,0
+BPYPP.US,D,20200701,000000,18.294,18.559,18.176,18.559,25217,0
+BPYPP.US,D,20200702,000000,18.805,19.075,18.746,18.795,12412,0
+BPYPP.US,D,20200706,000000,18.828,19.05,18.795,18.8,16034,0
+BPYPP.US,D,20200707,000000,19.145,19.145,18.52,18.569,7737,0
+BPYPP.US,D,20200708,000000,18.559,19.042,18.206,18.314,11707,0
+BPYPP.US,D,20200709,000000,18.455,18.53,18.206,18.53,10579,0
+BPYPP.US,D,20200710,000000,18.461,18.648,18.265,18.442,8238,0
+BPYPP.US,D,20200713,000000,18.461,18.609,18.329,18.363,24260,0
+BPYPP.US,D,20200714,000000,18.461,18.48,18.265,18.265,17498,0
+BPYPP.US,D,20200715,000000,18.265,18.736,18.265,18.736,29271,0
+BPYPP.US,D,20200716,000000,18.658,18.917,18.52,18.638,17808,0
+BPYPP.US,D,20200717,000000,18.923,18.923,18.658,18.903,12124,0
+BPYPP.US,D,20200720,000000,18.859,19.074,18.677,18.677,12175,0
+BPYPP.US,D,20200721,000000,18.844,19.375,18.677,18.923,24107,0
+BPYPP.US,D,20200722,000000,18.844,19.083,18.776,18.776,16000,0
+BPYPP.US,D,20200723,000000,18.776,18.913,18.677,18.746,32556,0
+BPYPP.US,D,20200724,000000,18.677,18.815,18.667,18.805,3397,0
+BPYPP.US,D,20200727,000000,19.001,19.08,18.942,18.942,7999,0
+BPYPP.US,D,20200728,000000,18.834,19.09,18.834,18.942,13040,0
+BPYPP.US,D,20200729,000000,19.09,19.602,18.952,19.519,18212,0
+BPYPP.US,D,20200730,000000,19.532,19.826,19.345,19.63,20125,0
+BPYPP.US,D,20200731,000000,19.699,19.797,19.492,19.689,16762,0
+BPYPP.US,D,20200803,000000,19.62,20.258,19.591,20.086,20947,0
+BPYPP.US,D,20200804,000000,20.082,20.082,19.522,19.738,16054,0
+BPYPP.US,D,20200805,000000,19.738,19.875,19.659,19.816,8728,0
+BPYPP.US,D,20200806,000000,19.689,19.816,19.276,19.296,9326,0
+BPYPP.US,D,20200807,000000,19.591,19.748,19.384,19.591,14520,0
+BPYPP.US,D,20200810,000000,19.64,20.003,19.64,19.699,27882,0
+BPYPP.US,D,20200811,000000,19.905,20.184,19.689,19.797,37545,0
+BPYPP.US,D,20200812,000000,19.866,21.014,19.866,21.005,45040,0
+BPYPP.US,D,20200813,000000,21.113,21.358,20.533,20.661,26514,0
+BPYPP.US,D,20200814,000000,20.484,21.28,20.484,21.186,7961,0
+BPYPP.US,D,20200817,000000,21.201,21.299,21.059,21.299,6644,0
+BPYPP.US,D,20200818,000000,21.329,21.829,21.329,21.8,14746,0
+BPYPP.US,D,20200819,000000,21.8,21.88,21.643,21.761,7567,0
+BPYPP.US,D,20200820,000000,21.653,21.996,21.358,21.358,18345,0
+BPYPP.US,D,20200821,000000,21.663,21.996,21.538,21.996,4778,0
+BPYPP.US,D,20200824,000000,22.055,22.341,21.81,22.065,22495,0
+BPYPP.US,D,20200825,000000,22.095,22.514,22.095,22.095,17239,0
+BPYPP.US,D,20200826,000000,22.258,22.478,22.095,22.36,14545,0
+BPYPP.US,D,20200827,000000,22.35,22.438,22.193,22.252,23973,0
+BPYPP.US,D,20200828,000000,22.586,22.713,22.075,22.144,51142,0
+BPYPP.US,D,20200831,000000,22.5386,22.5386,22.07,22.25,11920,0
+BPYPP.US,D,20200901,000000,22.305,22.315,22.0614,22.2,8096,0
+BPYPP.US,D,20200902,000000,22.19,22.3,22,22,10358,0
+BPYPP.US,D,20200903,000000,22,22.125,22,22,6252,0
+BPYPP.US,D,20200904,000000,22.25,22.25,21.51,21.84,11423,0
+BPYPP.US,D,20200908,000000,21.57,21.875,21.57,21.77,11622,0
+BPYPP.US,D,20200909,000000,21.7701,21.9,21.75,21.75,7914,0
+BPYPP.US,D,20200910,000000,21.77,21.9,21.41,21.41,6888,0
+BPYPP.US,D,20200911,000000,21.65,22.01,21.65,21.81,16490,0
+BPYPP.US,D,20200914,000000,22.09,22.09,21.81,21.81,7715,0
+BPYPP.US,D,20200915,000000,21.71,21.9186,21.7,21.71,8797,0
+BPYPP.US,D,20200916,000000,21.94,21.9907,21.51,21.51,12957,0
+BPYPP.US,D,20200917,000000,21.56,21.56,21.33,21.45,5240,0
+BPYPP.US,D,20200918,000000,21.99,21.99,21.45,21.69,7168,0
+BPYPP.US,D,20200921,000000,21.3598,21.45,21.2681,21.3,7936,0
+BPYPP.US,D,20200922,000000,21.41,21.5,21.26,21.3,9489,0
+BPYPP.US,D,20200923,000000,21.05,21.75,20.21,20.32,18828,0
+BPYPP.US,D,20200924,000000,20.72,20.72,19.3,20.25,8820,0
+BPYPP.US,D,20200925,000000,20.25,20.75,20.25,20.35,8590,0
+BPYPP.US,D,20200928,000000,20.71,21,20.71,20.95,17864,0
+BPYPP.US,D,20200929,000000,20.37,20.89,20.37,20.79,18721,0
+BPYPP.US,D,20200930,000000,20.8,20.8,20.17,20.17,37523,0
+BPYPP.US,D,20201001,000000,20.42,20.6048,20.25,20.55,22002,0
+BPYPP.US,D,20201002,000000,20.5,20.5,20.28,20.33,25366,0
+BPYPP.US,D,20201005,000000,20.5,20.7493,20.48,20.58,34434,0
+BPYPP.US,D,20201006,000000,20.5,20.67,20.41,20.48,43424,0
+BPYPP.US,D,20201007,000000,20.6,20.95,20.59,20.75,60774,0
+BPYPP.US,D,20201008,000000,20.89,21.51,20.89,21.48,39838,0
+BPYPP.US,D,20201009,000000,21.55,21.77,21.45,21.58,15292,0
+BPYPP.US,D,20201012,000000,21.7,21.81,21.3436,21.62,25207,0
+BPYPP.US,D,20201013,000000,21.8,21.8,21.31,21.66,21507,0
+BPYPP.US,D,20201014,000000,21.73,21.75,21.04,21.07,19022,0
+BPYPP.US,D,20201015,000000,21.04,21.16,20.94,21.04,25590,0
+BPYPP.US,D,20201016,000000,21.28,21.28,20.96,21.19,11403,0
+BPYPP.US,D,20201019,000000,21.1,21.24,21.01,21.08,18000,0
+BPYPP.US,D,20201020,000000,21.02,21.48,21.02,21.34,18647,0
+BPYPP.US,D,20201021,000000,21.09,21.5,21.09,21.27,29217,0
+BPYPP.US,D,20201022,000000,21.29,21.57,21.09,21.57,25423,0
+BPYPP.US,D,20201023,000000,21.68,21.77,21.33,21.53,36883,0
+BPYPP.US,D,20201026,000000,21.48,21.53,21.3,21.35,11843,0
+BPYPP.US,D,20201027,000000,21.5,21.5,21.31,21.45,11582,0
+BPYPP.US,D,20201028,000000,21.21,21.21,20.86,21.02,15658,0
+BPYPP.US,D,20201029,000000,20.8224,21.1269,20.48,20.73,28233,0
+BPYPP.US,D,20201030,000000,20.75,20.88,20.64,20.88,30400,0
+BPYPP.US,D,20201102,000000,20.88,20.9882,20.68,20.85,15291,0
+BPYPP.US,D,20201103,000000,20.99,21.12,20.65,20.69,11158,0
+BPYPP.US,D,20201104,000000,20.66,20.94,20.66,20.855,10498,0
+BPYPP.US,D,20201105,000000,20.89,21.5622,20.78,21.01,82721,0
+BPYPP.US,D,20201106,000000,21.07,21.2,20.7,20.87,30371,0
+BPYPP.US,D,20201109,000000,21.58,22.19,21.21,21.77,65077,0
+BPYPP.US,D,20201110,000000,21.95,22.71,21.83,22.71,21016,0
+BPYPP.US,D,20201111,000000,22.8,23.41,22.65,22.925,22278,0
+BPYPP.US,D,20201112,000000,22.91,23.12,22.5,22.67,22248,0
+BPYPP.US,D,20201113,000000,22.48,23.19,22.48,23.05,7832,0
+BPYPP.US,D,20201116,000000,23,23.89,23,23.77,19706,0
+BPYPP.US,D,20201117,000000,23.74,24.1848,23.74,23.825,28416,0
+BPYPP.US,D,20201118,000000,23.8,24,23.7,23.97,26510,0
+BPYPP.US,D,20201119,000000,24,24,23.72,23.74,19201,0
+BPYPP.US,D,20201120,000000,24.04,24.05,23.84,23.96,18033,0
+BPYPP.US,D,20201123,000000,24.05,24.5,24,24.27,33701,0
+BPYPP.US,D,20201124,000000,24.12,24.6485,24.12,24.43,15563,0
+BPYPP.US,D,20201125,000000,24.62,24.72,24.4711,24.58,17347,0
+BPYPP.US,D,20201127,000000,24.6,24.61,24.27,24.52,14366,0
+BPYPP.US,D,20201130,000000,24.22,24.67,24,24.48,26441,0
+BPYPP.US,D,20201201,000000,24.7185,24.77,24.45,24.46,13717,0
+BPYPP.US,D,20201202,000000,24.4,24.71,24.4,24.61,14604,0
+BPYPP.US,D,20201203,000000,24.5,24.5,24.35,24.48,18426,0
+BPYPP.US,D,20201204,000000,24.5,24.7,24.432,24.5,21501,0
+BPYPP.US,D,20201207,000000,24.5,24.675,24.45,24.56,31756,0
+BPYPP.US,D,20201208,000000,24.64,24.69,24.53,24.53,13926,0
+BPYPP.US,D,20201209,000000,24.59,24.6958,24.45,24.45,5784,0
+BPYPP.US,D,20201210,000000,24.46,24.46,24.29,24.36,4108,0
+BPYPP.US,D,20201211,000000,24.4,24.67,24.36,24.36,9648,0
+BPYPP.US,D,20201214,000000,24.36,24.5513,24.23,24.3,14166,0
+BPYPP.US,D,20201215,000000,24.35,24.4,24.2,24.2,11869,0
+BPYPP.US,D,20201216,000000,24.3,24.47,24.1,24.15,13600,0
+BPYPP.US,D,20201217,000000,24.23,24.26,24.18,24.23,11184,0
+BPYPP.US,D,20201218,000000,24.25,24.25,23.9965,24.16,11308,0
+BPYPP.US,D,20201221,000000,24.1,24.1,23.9,23.96,10976,0
+BPYPP.US,D,20201222,000000,23.91,23.99,23.46,23.51,11489,0
+BPYPP.US,D,20201223,000000,23.6119,23.66,23.3,23.44,25999,0
+BPYPP.US,D,20201224,000000,23.56,23.56,23.45,23.51,2498,0
+BPYPP.US,D,20201228,000000,23.76,23.9,23.71,23.885,19175,0
+BPYPP.US,D,20201229,000000,23.75,24.02,23.53,23.86,16232,0
+BPYPP.US,D,20201230,000000,23.73,23.93,23.66,23.66,35058,0
+BPYPP.US,D,20201231,000000,23.6558,24.08,23.41,23.41,77958,0
+BPYPP.US,D,20210104,000000,24.05,24.71,23.8106,23.99,76783,0
+BPYPP.US,D,20210105,000000,23.99,24.58,23.9,24.48,49775,0
+BPYPP.US,D,20210106,000000,24.5,25,24.34,25,119767,0
+BPYPP.US,D,20210107,000000,24.97,24.97,24.5,24.59,63393,0
+BPYPP.US,D,20210108,000000,24.8,24.8,24.27,24.64,41968,0
+BPYPP.US,D,20210111,000000,24.8,24.8,24.38,24.41,13207,0
+BPYPP.US,D,20210112,000000,24.65,24.66,24.41,24.59,63175,0
+BPYPP.US,D,20210113,000000,24.51,24.7,24.51,24.56,20245,0
+BPYPP.US,D,20210114,000000,24.5769,24.7,24.56,24.62,21093,0
+BPYPP.US,D,20210115,000000,24.62,24.88,24.612,24.67,13714,0
+BPYPP.US,D,20210119,000000,24.7559,24.8,24.63,24.8,11749,0
+BPYPP.US,D,20210120,000000,24.8,24.8602,24.765,24.7779,20404,0
+BPYPP.US,D,20210121,000000,24.8,24.85,24.726,24.76,11018,0
+BPYPP.US,D,20210122,000000,24.82,24.89,24.77,24.89,26823,0
+BPYPP.US,D,20210125,000000,24.77,24.89,24.7,24.83,8118,0
+BPYPP.US,D,20210126,000000,24.81,24.865,24.72,24.8,13698,0
+BPYPP.US,D,20210127,000000,24.73,24.8,24.6,24.62,11236,0
+BPYPP.US,D,20210128,000000,24.6,24.79,24.6,24.74,9268,0
+BPYPP.US,D,20210129,000000,24.79,24.79,24.59,24.73,15610,0
+BPYPP.US,D,20210201,000000,24.7,24.74,24.69,24.7,6734,0
+BPYPP.US,D,20210202,000000,24.8,24.825,24.59,24.68,16856,0
+BPYPP.US,D,20210203,000000,24.6,24.7127,24.56,24.56,7378,0
+BPYPP.US,D,20210204,000000,24.79,24.89,24.777,24.89,10922,0
+BPYPP.US,D,20210205,000000,24.8,24.97,24.75,24.94,12220,0
+BPYPP.US,D,20210208,000000,25,25,24.7101,25,12671,0
+BPYPP.US,D,20210209,000000,24.9999,25,24.9379,24.99,27651,0
+BPYPP.US,D,20210210,000000,25,25.01,24.8017,24.97,34071,0
+BPYPP.US,D,20210211,000000,24.89,25,24.625,24.7,15069,0
+BPYPP.US,D,20210212,000000,24.64,24.75,24.4,24.75,14332,0
+BPYPP.US,D,20210216,000000,24.04,24.83,22.92,24.38,17523,0
+BPYPP.US,D,20210217,000000,24.57,24.58,24.4,24.43,12584,0
+BPYPP.US,D,20210218,000000,24.45,24.54,24.33,24.54,15491,0
+BPYPP.US,D,20210219,000000,24.5,24.58,24.2993,24.45,19248,0
+BPYPP.US,D,20210222,000000,24.4,24.61,24.4,24.5,12809,0
+BPYPP.US,D,20210223,000000,24.46,24.656,24.46,24.51,8560,0
+BPYPP.US,D,20210224,000000,24.51,24.63,24.405,24.59,9521,0
+BPYPP.US,D,20210225,000000,24.55,24.65,24.3,24.41,27775,0
+BPYPP.US,D,20210226,000000,24.01,24.38,24,24.38,11736,0
+BPYPP.US,D,20210301,000000,24.38,24.75,24.38,24.6,11181,0
+BPYPP.US,D,20210302,000000,24.65,24.79,24.55,24.55,25700,0
+BPYPP.US,D,20210303,000000,24.5,24.6656,24.5,24.65,4366,0
+BPYPP.US,D,20210304,000000,24.7499,24.9,24.6043,24.84,13538,0
+BPYPP.US,D,20210305,000000,24.71,24.9,24.5,24.65,17253,0
+BPYPP.US,D,20210308,000000,24.65,25,24.65,25,16151,0
+BPYPP.US,D,20210309,000000,25,25.07,24.91,25,33311,0
+BPYPP.US,D,20210310,000000,25,25.25,24.98,25.1932,20584,0
+BPYPP.US,D,20210311,000000,24.95,25.25,24.9269,25.185,19977,0
+BPYPP.US,D,20210312,000000,24.895,25.15,24.8916,25.08,4223,0
+BPYPP.US,D,20210315,000000,25.085,25.21,25.075,25.1,16129,0
+BPYPP.US,D,20210316,000000,25.2,25.25,25.1009,25.15,8726,0
+BPYPP.US,D,20210317,000000,25,25,24.9222,24.99,9910,0
+BPYPP.US,D,20210318,000000,24.98,25.02,24.7,24.7,4872,0
+BPYPP.US,D,20210319,000000,24.75,24.92,24.66,24.81,13998,0
+BPYPP.US,D,20210322,000000,25.25,25.25,24.95,25.2,19754,0
+BPYPP.US,D,20210323,000000,24.9,25.22,24.9,25.205,4049,0
+BPYPP.US,D,20210324,000000,25.11,25.25,25.0986,25.21,9670,0
+BPYPP.US,D,20210325,000000,24.86,25.19,24.86,25.19,2767,0
+BPYPP.US,D,20210326,000000,25.1,25.2423,25.03,25.2,15682,0
+BPYPP.US,D,20210329,000000,25.25,25.26,25,25.17,30628,0
+BPYPP.US,D,20210330,000000,25.21,25.31,25.09,25.2,24530,0
+BPYPP.US,D,20210331,000000,25.2874,26,25.285,25.9,29094,0
+BPYPP.US,D,20210401,000000,25.9,25.95,25.68,25.77,37176,0
+BPYPP.US,D,20210405,000000,25.75,25.8,25.65,25.8,9562,0
+BPYPP.US,D,20210406,000000,25.31,25.77,25.02,25.571,19464,0
+BPYPP.US,D,20210407,000000,25.41,25.78,25,25.16,21153,0
+BPYPP.US,D,20210408,000000,25.23,25.436,25.23,25.23,38256,0
+BPYPP.US,D,20210409,000000,25.35,25.42,25.1,25.1217,13618,0
+BPYPP.US,D,20210412,000000,25.15,25.401,25.15,25.39,10547,0
+BPYPP.US,D,20210413,000000,25.39,25.39,25.154,25.26,3858,0
+BPYPP.US,D,20210414,000000,25.25,25.3934,25.25,25.29,3510,0
+BPYPP.US,D,20210415,000000,25.2,25.28,24.9951,25.2095,20523,0
+BPYPP.US,D,20210416,000000,25.11,25.22,25.11,25.22,4672,0
+BPYPP.US,D,20210419,000000,25.22,25.32,25.2,25.32,3859,0
+BPYPP.US,D,20210420,000000,25.2521,25.34,25.2,25.295,3478,0
+BPYPP.US,D,20210421,000000,25.34,25.4,25.3283,25.39,5988,0
+BPYPP.US,D,20210422,000000,25.3,25.51,25.3,25.49,6259,0
+BPYPP.US,D,20210423,000000,25.37,25.79,25.37,25.76,14739,0
+BPYPP.US,D,20210426,000000,25.66,25.84,25.34,25.83,11971,0
+BPYPP.US,D,20210427,000000,25.63,25.83,25.5215,25.65,6727,0
+BPYPP.US,D,20210428,000000,25.6,25.84,25.5951,25.8,9731,0
+BPYPP.US,D,20210429,000000,25.79,25.85,25.66,25.7634,3012,0
+BPYPP.US,D,20210430,000000,25.7,25.71,25.43,25.43,22595,0
+BPYPP.US,D,20210503,000000,25.6,25.76,25.6,25.76,2105,0
+BPYPP.US,D,20210504,000000,25.76,25.76,25.61,25.76,13330,0
+BPYPP.US,D,20210505,000000,25.66,25.7,25.6,25.6,5561,0
+BPYPP.US,D,20210506,000000,25.6,25.75,25.3901,25.6,14802,0
+BPYPP.US,D,20210507,000000,25.53,25.84,25.5265,25.5265,30211,0
+BPYPP.US,D,20210510,000000,25.54,25.62,25.34,25.44,21999,0
+BPYPP.US,D,20210511,000000,25.35,25.557,25.17,25.23,7829,0
+BPYPP.US,D,20210512,000000,25.2,25.2,25.04,25.04,11962,0
+BPYPP.US,D,20210513,000000,25.085,25.62,25.085,25.57,12551,0
+BPYPP.US,D,20210514,000000,25.48,25.64,25.45,25.541,7236,0
+BPYPP.US,D,20210517,000000,25.5601,25.631,25.5,25.59,8737,0
+BPYPP.US,D,20210518,000000,25.64,25.64,25.5377,25.64,2590,0
+BPYPP.US,D,20210519,000000,25.59,25.65,25.51,25.59,10299,0
+BPYPP.US,D,20210520,000000,25.64,25.65,25.55,25.59,15105,0
+BPYPP.US,D,20210521,000000,25.56,25.63,25.51,25.59,12644,0
+BPYPP.US,D,20210524,000000,25.63,25.77,25.63,25.74,21812,0
+BPYPP.US,D,20210525,000000,25.77,25.88,25.66,25.86,34959,0
+BPYPP.US,D,20210526,000000,25.725,26.04,25.55,26.04,20985,0
+BPYPP.US,D,20210527,000000,26.01,26.25,25.89,26.14,44986,0
+BPYPP.US,D,20210528,000000,25.79,26.31,25.7658,26.25,30011,0
+BPYPP.US,D,20210601,000000,25.7,25.88,25.65,25.71,63224,0
+BPYPP.US,D,20210602,000000,25.67,25.94,25.67,25.94,17340,0
+BPYPP.US,D,20210603,000000,25.87,25.885,25.8,25.86,15151,0
+BPYPP.US,D,20210604,000000,25.8,25.8539,25.6301,25.7706,12755,0
+BPYPP.US,D,20210607,000000,25.71,25.9057,25.71,25.84,10245,0
+BPYPP.US,D,20210608,000000,25.71,25.8713,25.71,25.8713,3591,0
+BPYPP.US,D,20210609,000000,25.85,25.95,25.8,25.95,17960,0
+BPYPP.US,D,20210610,000000,25.95,26.01,25.901,25.98,8382,0
+BPYPP.US,D,20210611,000000,25.95,26.14,25.9274,26.11,5660,0
+BPYPP.US,D,20210614,000000,25.92,26.03,25.67,25.9,6501,0
+BPYPP.US,D,20210615,000000,25.71,25.75,25.5,25.71,9807,0
+BPYPP.US,D,20210616,000000,25.9,25.9,25.8,25.9,8354,0
+BPYPP.US,D,20210617,000000,25.89,26.14,25.8,26.13,18695,0
+BPYPP.US,D,20210618,000000,26.07,26.11,25.9702,26,19065,0
+BPYPP.US,D,20210621,000000,25.8732,26.06,25.8732,26.06,4890,0
+BPYPP.US,D,20210622,000000,25.93,26.1,25.93,26.07,7506,0
+BPYPP.US,D,20210623,000000,25.96,26.18,25.95,26.1,12135,0
+BPYPP.US,D,20210624,000000,26.04,26.04,25.9293,26,13597,0
+BPYPP.US,D,20210625,000000,26.01,26.16,25.9691,26.12,19608,0
+BPYPP.US,D,20210628,000000,26.1,26.14,25.75,26.06,32354,0
+BPYPP.US,D,20210629,000000,25.93,26.11,25.93,26.04,2328,0
+BPYPP.US,D,20210630,000000,25.9374,26.21,25.9374,26.12,22918,0
+BPYPP.US,D,20210701,000000,26.11,26.1852,26.07,26.1,14397,0
+BPYPP.US,D,20210702,000000,26.02,26.07,25.85,25.85,10262,0
+BPYPP.US,D,20210706,000000,25.85,26.15,25.85,26.09,4915,0
+BPYPP.US,D,20210707,000000,25.93,26.09,25.93,26.09,13846,0
+BPYPP.US,D,20210708,000000,25.92,26.1,25.91,25.91,14010,0
+BPYPP.US,D,20210709,000000,25.901,26.09,25.901,26.01,4281,0
+BPYPP.US,D,20210712,000000,26.05,26.07,25.9926,26.02,7108,0
+BPYPP.US,D,20210713,000000,25.99,26.01,25.91,25.94,6248,0
+BPYPP.US,D,20210714,000000,25.9212,26.03,25.8747,26.03,5997,0
+BPYPP.US,D,20210715,000000,26.0027,26.06,25.78,25.78,6733,0
+BPYPP.US,D,20210716,000000,25.85,25.93,25.8,25.93,6231,0
+BPYPP.US,D,20210719,000000,25.8,25.8,25.69,25.744,9094,0
+BPYPP.US,D,20210720,000000,25.71,25.89,25.71,25.88,3243,0
+BPYPP.US,D,20210721,000000,25.65,25.97,25.65,25.91,8196,0
+BPYPP.US,D,20210722,000000,25.99,25.99,25.85,25.97,2204,0
+BPYPP.US,D,20210723,000000,25.91,25.97,25.86,25.86,5895,0
+BPYPP.US,D,20210726,000000,25.79,25.97,25.79,25.8,5728,0
+BPYPP.US,D,20210727,000000,25.9,25.9,25.6,25.79,18156,0
+BPYPP.US,D,20210728,000000,25.79,25.8,25.6,25.68,7102,0
+BPYPP.US,D,20210729,000000,25.68,25.81,25.61,25.73,26525,0
+BPYPP.US,D,20210730,000000,25.55,25.6174,25.16,25.49,38458,0
+BPYPP.US,D,20210802,000000,25.4,25.6,25.35,25.5,37026,0
+BPYPP.US,D,20210803,000000,25.48,25.5988,25.46,25.59,9171,0
+BPYPP.US,D,20210804,000000,25.6,25.8,25.59,25.77,7642,0
+BPYPP.US,D,20210805,000000,25.7356,25.84,25.7356,25.83,8609,0
+BPYPP.US,D,20210806,000000,25.73,25.79,25.64,25.68,5992,0
+BPYPP.US,D,20210809,000000,25.657,25.69,25.65,25.67,3280,0
+BPYPP.US,D,20210810,000000,25.5894,25.5894,25.34,25.37,18138,0
+BPYPP.US,D,20210811,000000,25.4,25.569,25.4,25.49,14614,0
+BPYPP.US,D,20210812,000000,25.49,25.72,25.4827,25.72,4514,0
+BPYPP.US,D,20210813,000000,25.65,25.65,25.52,25.55,24615,0
+BPYPP.US,D,20210816,000000,25.6,25.6027,25.35,25.375,32611,0
+BPYPP.US,D,20210817,000000,25.36,25.5394,25.32,25.52,12491,0
+BPYPP.US,D,20210818,000000,25.44,25.65,25.4,25.51,16129,0
+BPYPP.US,D,20210819,000000,25.46,25.67,25.41,25.65,12139,0
+BPYPP.US,D,20210820,000000,25.605,25.89,25.605,25.89,27949,0
+BPYPP.US,D,20210823,000000,25.845,26.09,25.845,26.05,13627,0
+BPYPP.US,D,20210824,000000,26.04,26.37,26.0001,26.31,32874,0
+BPYPP.US,D,20210825,000000,26.31,26.31,26.0536,26.29,7271,0
+BPYPP.US,D,20210826,000000,26.155,26.26,26.155,26.2001,755,0
+BPYPP.US,D,20210827,000000,26.28,26.66,26.28,26.58,18605,0
+BPYPP.US,D,20210830,000000,26.53,26.53,26.29,26.52,6438,0
+BPYPP.US,D,20210831,000000,26.4,26.4,26.19,26.26,18555,0
+BPYPP.US,D,20210901,000000,26.22,26.48,26.1406,26.43,4393,0
+BPYPP.US,D,20210902,000000,26.26,26.5,26.2,26.48,18704,0
+BPYPP.US,D,20210903,000000,26.32,26.53,26.32,26.45,9104,0
+BPYPP.US,D,20210907,000000,26.3,26.4395,26.193,26.2,8494,0
+BPYPP.US,D,20210908,000000,26.08,26.1,25.86,26.07,12640,0
+BPYPP.US,D,20210909,000000,25.9238,25.985,25.85,25.985,7328,0
+BPYPP.US,D,20210910,000000,25.82,25.89,24.56,25.34,56517,0
+BPYPP.US,D,20210913,000000,25.37,25.38,24.901,25.26,50996,0
+BPYPP.US,D,20210914,000000,25.21,25.26,25.15,25.18,18039,0
+BPYPP.US,D,20210915,000000,25.2,25.2,25.0999,25.15,35533,0
+BPYPP.US,D,20210916,000000,25.1,25.25,25.1,25.2,12645,0
+BPYPP.US,D,20210917,000000,25.25,25.25,25.13,25.15,13645,0
+BPYPP.US,D,20210920,000000,25.05,25.0915,24.8,24.94,19377,0
+BPYPP.US,D,20210921,000000,25,25.07,24.9,24.94,30794,0
+BPYPP.US,D,20210922,000000,25,25.19,25,25.19,12537,0
+BPYPP.US,D,20210923,000000,25.25,25.31,25.1,25.17,28141,0
+BPYPP.US,D,20210924,000000,25.17,25.34,25.15,25.34,28110,0
+BPYPP.US,D,20210927,000000,25.27,25.32,25.27,25.29,3955,0
+BPYPP.US,D,20210928,000000,25.16,25.27,25.02,25.27,11032,0
+BPYPP.US,D,20210929,000000,25.11,25.43,25.11,25.39,7050,0
+BPYPP.US,D,20210930,000000,25.29,25.43,25.2,25.25,247715,0
+BPYPP.US,D,20211001,000000,25.25,25.35,25.21,25.25,14946,0
+BPYPP.US,D,20211004,000000,25.25,25.3,25.05,25.15,8966,0
+BPYPP.US,D,20211005,000000,25.1191,25.23,25,25.07,8473,0
+BPYPP.US,D,20211006,000000,25,25.2,25,25.2,17426,0
+BPYPP.US,D,20211007,000000,25.1006,25.1932,25.1006,25.14,6783,0
+BPYPP.US,D,20211008,000000,25.1,25.2,25.0715,25.2,3962,0
+BPYPP.US,D,20211011,000000,25.28,25.41,25.11,25.11,30556,0
+BPYPP.US,D,20211012,000000,25.199,25.33,25.15,25.3,12974,0
+BPYPP.US,D,20211013,000000,25.16,25.42,25.16,25.25,38228,0
+BPYPP.US,D,20211014,000000,25.4304,25.6,25.385,25.5,45584,0
+BPYPP.US,D,20211015,000000,25.62,25.62,25.32,25.45,16580,0
+BPYPP.US,D,20211018,000000,25.48,25.5652,25.4,25.5571,5405,0
+BPYPP.US,D,20211019,000000,25.56,25.59,25.49,25.55,7334,0
+BPYPP.US,D,20211020,000000,25.67,25.82,25.64,25.82,7315,0
+BPYPP.US,D,20211021,000000,25.68,25.79,25.55,25.73,3384,0
+BPYPP.US,D,20211022,000000,25.7297,25.76,25.585,25.585,4919,0
+BPYPP.US,D,20211025,000000,25.58,25.7,25.58,25.7,6922,0
+BPYPP.US,D,20211026,000000,25.6458,25.67,25.53,25.6394,25413,0
+BPYPP.US,D,20211027,000000,25.61,25.69,25.61,25.69,1817,0
+BPYPP.US,D,20211028,000000,25.6593,25.7,25.625,25.649,3031,0
+BPYPP.US,D,20211029,000000,25.5913,25.8,25.5913,25.71,5396,0
+BPYPP.US,D,20211101,000000,25.66,25.74,25.66,25.74,2862,0
+BPYPP.US,D,20211102,000000,25.79,25.79,25.66,25.7028,3348,0
+BPYPP.US,D,20211103,000000,25.6,25.7598,25.6,25.72,15262,0
+BPYPP.US,D,20211104,000000,25.78,25.88,25.78,25.82,10416,0
+BPYPP.US,D,20211105,000000,25.83,25.97,25.74,25.83,11014,0
+BPYPP.US,D,20211108,000000,25.8001,25.88,25.78,25.83,5045,0
+BPYPP.US,D,20211109,000000,25.76,25.83,25.76,25.8242,3991,0
+BPYPP.US,D,20211110,000000,25.8682,25.8682,25.55,25.79,6839,0
+BPYPP.US,D,20211111,000000,25.671,25.76,25.671,25.713,1047,0
+BPYPP.US,D,20211112,000000,25.52,25.79,25.52,25.73,6176,0
+BPYPP.US,D,20211115,000000,25.5635,25.68,25.55,25.6,10160,0
+BPYPP.US,D,20211116,000000,25.56,25.6487,25.5,25.52,5565,0
+BPYPP.US,D,20211117,000000,25.58,25.615,25.58,25.6,6492,0
+BPYPP.US,D,20211118,000000,25.53,25.58,25.32,25.46,19133,0
+BPYPP.US,D,20211119,000000,25.57,25.58,25.32,25.54,12663,0
+BPYPP.US,D,20211122,000000,25.5599,25.85,25.5,25.5355,11076,0
+BPYPP.US,D,20211123,000000,25.48,25.5,25.48,25.5,1998,0
+BPYPP.US,D,20211124,000000,25.55,25.581,25.45,25.581,12950,0
+BPYPP.US,D,20211126,000000,25.58,25.59,25.4,25.4,2469,0
+BPYPP.US,D,20211129,000000,25.4,25.79,25.4,25.73,6446,0
+BPYPP.US,D,20211130,000000,25.38,25.38,25.23,25.23,8978,0
+BPYPP.US,D,20211201,000000,25.23,25.45,25.1249,25.15,13893,0
+BPYPP.US,D,20211202,000000,25.28,25.29,25.23,25.27,5411,0
+BPYPP.US,D,20211203,000000,25.29,25.44,25.26,25.26,6355,0
+BPYPP.US,D,20211206,000000,25.3,25.3,25.2787,25.2996,1337,0
+BPYPP.US,D,20211207,000000,25.42,25.49,25.2601,25.3,12172,0
+BPYPP.US,D,20211208,000000,25.4013,25.4013,25.17,25.21,6961,0
+BPYPP.US,D,20211209,000000,25.29,25.3,25.11,25.11,12600,0
+BPYPP.US,D,20211210,000000,25.2,25.2,25.07,25.07,8197,0
+BPYPP.US,D,20211213,000000,25.25,25.25,25.09,25.15,2925,0
+BPYPP.US,D,20211214,000000,25.15,25.1999,25.075,25.075,6855,0
+BPYPP.US,D,20211215,000000,25.17,25.17,25.0777,25.12,4324,0
+BPYPP.US,D,20211216,000000,25.28,25.39,25.2,25.39,9428,0
+BPYPP.US,D,20211217,000000,25.4,25.4,25.24,25.24,4614,0
+BPYPP.US,D,20211220,000000,25.2,25.2499,25.08,25.21,5560,0
+BPYPP.US,D,20211221,000000,25.29,25.29,25.15,25.2272,1997,0
+BPYPP.US,D,20211222,000000,25.29,25.4,25.19,25.23,9209,0
+BPYPP.US,D,20211223,000000,25.43,25.43,25.3235,25.3299,2219,0
+BPYPP.US,D,20211227,000000,25.2964,25.3159,25.2866,25.2866,1892,0
+BPYPP.US,D,20211228,000000,25.3033,25.39,25.18,25.18,14530,0
+BPYPP.US,D,20211229,000000,25.2,25.31,25.2,25.27,3830,0
+BPYPP.US,D,20211230,000000,25.35,25.451,25.31,25.43,4941,0
+BPYPP.US,D,20211231,000000,25.43,25.55,25.42,25.4377,4949,0
+BPYPP.US,D,20220103,000000,25.55,25.55,25.14,25.45,26498,0
+BPYPP.US,D,20220104,000000,25.45,25.45,25.23,25.28,6989,0
+BPYPP.US,D,20220105,000000,25.28,25.52,25.18,25.18,21995,0
+BPYPP.US,D,20220106,000000,25.38,25.38,25.18,25.3572,15957,0
+BPYPP.US,D,20220107,000000,25.41,25.41,25.31,25.4,1751,0
+BPYPP.US,D,20220110,000000,25.39,25.39,25.1,25.33,16044,0
+BPYPP.US,D,20220111,000000,25.34,25.3997,25.2,25.3997,6385,0
+BPYPP.US,D,20220112,000000,25.3906,25.4,25.21,25.21,10671,0
+BPYPP.US,D,20220113,000000,25.29,25.4,25.2,25.21,6336,0
+BPYPP.US,D,20220114,000000,25.25,25.32,25.12,25.12,6771,0
+BPYPP.US,D,20220118,000000,25.3,25.3,25.09,25.1,12512,0
+BPYPP.US,D,20220119,000000,25,25.15,25,25.01,12376,0
+BPYPP.US,D,20220120,000000,25.14,25.18,25.05,25.11,13829,0
+BPYPP.US,D,20220121,000000,25.01,25.17,25.01,25.06,10354,0
+BPYPP.US,D,20220124,000000,25,25.05,24.65,24.972,33036,0
+BPYPP.US,D,20220125,000000,24.96,25.13,24.9285,25.07,7805,0
+BPYPP.US,D,20220126,000000,25.15,25.15,24.86,24.865,22675,0
+BPYPP.US,D,20220127,000000,25.01,25.01,24.53,24.57,19801,0
+BPYPP.US,D,20220128,000000,24.58,24.58,24.2743,24.44,12895,0
+BPYPP.US,D,20220131,000000,24.44,24.755,24.44,24.5,12182,0
+BPYPP.US,D,20220201,000000,24.5868,24.84,24.57,24.76,3585,0
+BPYPP.US,D,20220202,000000,24.79,24.79,24.42,24.43,9480,0
+BPYPP.US,D,20220203,000000,24.4,24.55,24.26,24.38,6834,0
+BPYPP.US,D,20220204,000000,24.5,24.63,24.4999,24.63,7711,0
+BPYPP.US,D,20220207,000000,24.65,24.6782,24.4001,24.4001,8265,0
+BPYPP.US,D,20220208,000000,24.5415,24.5415,24.01,24.44,7764,0
+BPYPP.US,D,20220209,000000,24.43,24.46,24.06,24.25,11098,0
+BPYPP.US,D,20220210,000000,24.26,24.2627,24.09,24.1,10644,0
+BPYPP.US,D,20220211,000000,24.34,24.34,24.1245,24.17,6678,0
+BPYPP.US,D,20220214,000000,24.15,24.15,24,24.09,16358,0
+BPYPP.US,D,20220215,000000,24.2,24.34,24.14,24.225,6646,0
+BPYPP.US,D,20220216,000000,24.34,24.46,24.31,24.44,4658,0
+BPYPP.US,D,20220217,000000,24.5,24.5,24.36,24.43,6749,0
+BPYPP.US,D,20220218,000000,24.29,24.54,24.29,24.5,6111,0
+BPYPP.US,D,20220222,000000,24.3,24.62,24.1542,24.36,9902,0
+BPYPP.US,D,20220223,000000,24.51,24.6399,24.06,24.4,8542,0
+BPYPP.US,D,20220224,000000,24.15,24.43,23.75,23.82,13026,0
+BPYPP.US,D,20220225,000000,23.95,24.2505,23.95,24.145,7878,0
+BPYPP.US,D,20220228,000000,24.21,24.21,23.51,23.75,11443,0
+BPYPP.US,D,20220301,000000,23.7,24,23.29,23.905,8021,0
+BPYPP.US,D,20220302,000000,23.8259,23.88,23.8259,23.85,3730,0
+BPYPP.US,D,20220303,000000,23.81,24.0128,23.8046,24.0128,2476,0
+BPYPP.US,D,20220304,000000,24.1,24.1,23.6,23.7,3312,0
+BPYPP.US,D,20220307,000000,23.58,23.58,23.27,23.38,13661,0
+BPYPP.US,D,20220308,000000,23.3641,23.3641,22.85,23.03,9338,0
+BPYPP.US,D,20220309,000000,23.11,23.22,22.969,23.15,7667,0
+BPYPP.US,D,20220310,000000,23.07,23.08,22.6,22.87,10567,0
+BPYPP.US,D,20220311,000000,22.88,23,22.73,22.7599,6760,0
+BPYPP.US,D,20220314,000000,22.76,22.76,22,22.04,16776,0
+BPYPP.US,D,20220315,000000,22.1,22.34,22.0442,22.2984,15122,0
+BPYPP.US,D,20220316,000000,22.36,22.53,22.1861,22.5192,12253,0
+BPYPP.US,D,20220317,000000,22.35,23.0499,22.34,22.57,52300,0
+BPYPP.US,D,20220318,000000,22.42,22.7496,22.4,22.73,12236,0
+BPYPP.US,D,20220321,000000,22.7,22.7,22.34,22.61,11622,0
+BPYPP.US,D,20220322,000000,22.62,22.62,22.38,22.5,8459,0
+BPYPP.US,D,20220323,000000,22.61,22.61,22.03,22.04,16200,0
+BPYPP.US,D,20220324,000000,22.18,22.26,22.01,22.08,11228,0
+BPYPP.US,D,20220325,000000,22.06,22.19,21.76,22.05,6697,0
+BPYPP.US,D,20220328,000000,22.22,22.23,21.5014,21.8,17573,0
+BPYPP.US,D,20220329,000000,21.81,21.9435,21.5,21.9,21872,0
+BPYPP.US,D,20220330,000000,21.85,22.115,21.6718,21.95,14079,0
+BPYPP.US,D,20220331,000000,22,22.11,21.27,21.28,129447,0
+BPYPP.US,D,20220401,000000,21.37,21.405,20.88,21.1,34478,0
+BPYPP.US,D,20220404,000000,21.1,21.12,20.58,20.81,32066,0
+BPYPP.US,D,20220405,000000,20.78,20.78,20.28,20.39,46630,0
+BPYPP.US,D,20220406,000000,20.3,20.5647,19.83,20.39,24498,0
+BPYPP.US,D,20220407,000000,20.42,20.99,20.0511,20.9755,41360,0
+BPYPP.US,D,20220408,000000,20.92,21.32,20.8,21.12,27429,0
+BPYPP.US,D,20220411,000000,21.09,21.18,20.805,20.85,18364,0
+BPYPP.US,D,20220412,000000,21.02,21.25,20.7522,20.99,25935,0
+BPYPP.US,D,20220413,000000,21.07,21.1664,20.85,21.13,21253,0
+BPYPP.US,D,20220414,000000,20.85,21.18,20.85,21.1,11930,0
+BPYPP.US,D,20220418,000000,21.1,21.39,21.02,21.31,31034,0
+BPYPP.US,D,20220419,000000,21.18,21.38,21.18,21.25,7218,0
+BPYPP.US,D,20220420,000000,21.29,21.6057,21.289,21.41,13428,0
+BPYPP.US,D,20220421,000000,21.49,21.5688,21.4,21.4,16586,0
+BPYPP.US,D,20220422,000000,21.41,21.54,21.4,21.42,14587,0
+BPYPP.US,D,20220425,000000,21.58,21.6784,21.5,21.525,18807,0
+BPYPP.US,D,20220426,000000,21.63,21.63,21.4,21.45,14098,0
+BPYPP.US,D,20220427,000000,21.57,21.57,21,21.11,10180,0
+BPYPP.US,D,20220428,000000,21.3,21.6899,21.0298,21.15,14399,0
+BPYPP.US,D,20220429,000000,21.42,21.99,21.1966,21.94,37594,0
+BPYPP.US,D,20220502,000000,21.85,21.85,21.38,21.52,14512,0
+BPYPP.US,D,20220503,000000,21.61,21.66,21.5,21.51,12435,0
+BPYPP.US,D,20220504,000000,21.63,22.06,21.53,22.06,3933,0
+BPYPP.US,D,20220505,000000,21.48,21.98,21.48,21.71,8291,0
+BPYPP.US,D,20220506,000000,21.646,21.778,21.47,21.55,8369,0
+BPYPP.US,D,20220509,000000,21.65,21.65,21.1,21.1,12253,0
+BPYPP.US,D,20220510,000000,21.31,21.43,20.83,21.17,20176,0
+BPYPP.US,D,20220511,000000,21.27,21.45,21.1229,21.16,13375,0
+BPYPP.US,D,20220512,000000,21.085,21.45,20.9,21.3,41221,0
+BPYPP.US,D,20220513,000000,21.42,21.7415,21.16,21.18,17439,0
+BPYPP.US,D,20220516,000000,21.3999,21.41,21.2,21.37,6395,0
+BPYPP.US,D,20220517,000000,21.5,21.52,21.21,21.21,10971,0
+BPYPP.US,D,20220518,000000,21.21,21.21,20.53,20.63,23598,0
+BPYPP.US,D,20220519,000000,20.735,20.7699,20.53,20.56,16302,0
+BPYPP.US,D,20220520,000000,20.745,20.89,20.57,20.7,19607,0
+BPYPP.US,D,20220523,000000,20.68,20.85,20.6081,20.77,9935,0
+BPYPP.US,D,20220524,000000,20.78,20.78,20.53,20.75,4603,0
+BPYPP.US,D,20220525,000000,20.83,21.21,20.83,21.21,8855,0
+BPYPP.US,D,20220526,000000,21.0771,22.0018,21.0771,22.0018,9292,0
+BPYPP.US,D,20220527,000000,22,22.5,21.87,22.17,13023,0
+BPYPP.US,D,20220531,000000,22.1248,22.1248,21.95,21.98,7005,0
+BPYPP.US,D,20220601,000000,21.94,22.33,21.9218,22.15,13738,0
+BPYPP.US,D,20220602,000000,22.4464,22.4464,22.01,22.15,12076,0
+BPYPP.US,D,20220603,000000,22.035,22.2187,21.855,22.1,13943,0
+BPYPP.US,D,20220606,000000,22.1999,22.1999,22.05,22.05,1844,0
+BPYPP.US,D,20220607,000000,21.98,22.15,21.87,22.05,6803,0
+BPYPP.US,D,20220608,000000,21.94,22.05,21.85,21.85,15129,0
+BPYPP.US,D,20220609,000000,21.6801,21.835,21.44,21.58,7508,0
+BPYPP.US,D,20220610,000000,21.5,21.5,21.05,21.23,12440,0
+BPYPP.US,D,20220613,000000,21,21,20.5,20.81,16181,0
+BPYPP.US,D,20220614,000000,20.8,21.14,20.68,20.7401,14465,0
+BPYPP.US,D,20220615,000000,21,21.07,20.86,21.07,3497,0
+BPYPP.US,D,20220616,000000,20.05,20.83,20.05,20.83,8401,0
+BPYPP.US,D,20220617,000000,20.99,21,20.6175,20.95,7037,0
+BPYPP.US,D,20220621,000000,20.8001,21.25,20.18,20.2,27086,0
+BPYPP.US,D,20220622,000000,20.21,20.615,19.59,19.79,17836,0
+BPYPP.US,D,20220623,000000,19.8,20.06,19.8,20.06,9557,0
+BPYPP.US,D,20220624,000000,20.05,20.2,19.98,20.08,4893,0
+BPYPP.US,D,20220627,000000,20.25,20.29,20.08,20.1871,8399,0
+BPYPP.US,D,20220628,000000,20.13,20.27,19.97,20.19,5220,0
+BPYPP.US,D,20220629,000000,20.22,20.31,20.19,20.28,6231,0
+BPYPP.US,D,20220630,000000,20.17,20.39,19.94,19.95,22943,0
+BPYPP.US,D,20220701,000000,20.13,20.32,20.0433,20.15,6589,0
+BPYPP.US,D,20220705,000000,20.15,20.2999,20.15,20.28,6159,0
+BPYPP.US,D,20220706,000000,20.3,20.3,20.26,20.3,2721,0
+BPYPP.US,D,20220707,000000,20.3,20.4,20.17,20.17,8017,0
+BPYPP.US,D,20220708,000000,20.48,20.48,20.25,20.265,3808,0
+BPYPP.US,D,20220711,000000,20.38,20.38,20.26,20.27,2072,0
+BPYPP.US,D,20220712,000000,20.2104,20.4,20.2104,20.26,2975,0
+BPYPP.US,D,20220713,000000,20.165,20.63,20.16,20.55,11491,0
+BPYPP.US,D,20220714,000000,20.59,20.6799,20.4854,20.6799,1141,0
+BPYPP.US,D,20220715,000000,20.6951,20.7,20.41,20.5,8267,0
+BPYPP.US,D,20220718,000000,20.59,20.84,20.59,20.735,4716,0
+BPYPP.US,D,20220719,000000,20.76,20.97,20.76,20.76,4655,0
+BPYPP.US,D,20220720,000000,20.85,21,20.8192,20.9701,10752,0
+BPYPP.US,D,20220721,000000,21.0663,21.0798,20.86,21.0798,2665,0
+BPYPP.US,D,20220722,000000,20.92,21.06,20.92,20.9988,3139,0
+BPYPP.US,D,20220725,000000,21,21.17,20.83,21.1,3665,0
+BPYPP.US,D,20220726,000000,21.25,21.3,21.11,21.1811,9131,0
+BPYPP.US,D,20220727,000000,21.22,21.27,21.12,21.27,7198,0
+BPYPP.US,D,20220728,000000,21.4,21.4387,21.21,21.3157,8881,0
+BPYPP.US,D,20220729,000000,21.29,22.47,21.29,22.47,16049,0
+BPYPP.US,D,20220801,000000,22.29,22.5,22.29,22.49,14977,0
+BPYPP.US,D,20220802,000000,22.47,23.25,22.47,22.99,35499,0
+BPYPP.US,D,20220803,000000,23.14,23.14,22.68,23.14,14389,0
+BPYPP.US,D,20220804,000000,22.92,23.36,22.75,23.36,8667,0
+BPYPP.US,D,20220805,000000,23.26,23.26,22.63,22.63,6115,0
+BPYPP.US,D,20220808,000000,23.19,23.19,22.6881,22.76,6007,0
+BPYPP.US,D,20220809,000000,22.845,22.845,22.4,22.65,4645,0
+BPYPP.US,D,20220810,000000,22.74,23.124,22.7,22.9512,5538,0
+BPYPP.US,D,20220811,000000,23.02,23.18,23,23.035,9930,0
+BPYPP.US,D,20220812,000000,23,23.2,22.9,23.19,9534,0
+BPYPP.US,D,20220815,000000,23.22,23.27,23.11,23.2,14528,0
+BPYPP.US,D,20220816,000000,23.11,23.26,22.9901,23.04,6622,0
+BPYPP.US,D,20220817,000000,23.05,23.2077,22.29,22.35,14115,0
+BPYPP.US,D,20220818,000000,22.4,22.4,21.92,22.09,13466,0
+BPYPP.US,D,20220819,000000,21.99,21.99,21.47,21.67,18643,0
+BPYPP.US,D,20220822,000000,21.5173,21.5173,21.29,21.29,8433,0
+BPYPP.US,D,20220823,000000,21.43,21.51,20.51,20.84,13333,0
+BPYPP.US,D,20220824,000000,21.215,21.43,20.96,21.06,5894,0
+BPYPP.US,D,20220825,000000,21.46,21.46,21.2199,21.34,8586,0
+BPYPP.US,D,20220826,000000,21.24,21.5356,21,21.238,5316,0
+BPYPP.US,D,20220829,000000,21.4119,21.4119,21.1199,21.16,4007,0
+BPYPP.US,D,20220830,000000,21.16,21.2,20.6956,20.86,11305,0
+BPYPP.US,D,20220831,000000,20.4539,20.78,20.25,20.4,16522,0
+BPYPP.US,D,20220901,000000,20.425,20.8699,20.15,20.43,21909,0
+BPYPP.US,D,20220902,000000,20.36,20.6,20.3082,20.48,4054,0
+BPYPP.US,D,20220906,000000,20.38,20.38,20,20,7303,0
+BPYPP.US,D,20220907,000000,19.95,20.5,19.95,20.25,16136,0
+BPYPP.US,D,20220908,000000,20.15,20.51,20.1,20.1,11291,0
+BPYPP.US,D,20220909,000000,20.15,20.486,20.1,20.23,18441,0
+BPYPP.US,D,20220912,000000,20.2,20.3402,20.1,20.2136,13116,0
+BPYPP.US,D,20220913,000000,20.09,20.09,19.81,19.9,39119,0
+BPYPP.US,D,20220914,000000,19.82,19.9652,19.76,19.82,11996,0
+BPYPP.US,D,20220915,000000,19.81,19.91,19.79,19.79,8422,0
+BPYPP.US,D,20220916,000000,19.75,19.79,19.6,19.7899,16390,0
+BPYPP.US,D,20220919,000000,19.65,19.91,19.63,19.75,10183,0
+BPYPP.US,D,20220920,000000,19.7,19.71,19.26,19.38,13489,0
+BPYPP.US,D,20220921,000000,19.4595,20.005,19.45,19.72,13788,0
+BPYPP.US,D,20220922,000000,19.7,19.7656,19.54,19.57,6325,0
+BPYPP.US,D,20220923,000000,19.5605,19.5899,19.27,19.3,13944,0
+BPYPP.US,D,20220926,000000,19.42,19.42,18.98,19.05,15463,0
+BPYPP.US,D,20220927,000000,19.05,19.1,18.85,19.085,34794,0
+BPYPP.US,D,20220928,000000,19,19.28,18.84,19.07,50557,0
+BPYPP.US,D,20220929,000000,19.1,19.1,18.57,18.63,25956,0
+BPYPP.US,D,20220930,000000,18.5999,19.23,18.52,18.97,56832,0
+BPYPP.US,D,20221003,000000,18.74,18.74,18.26,18.3,51165,0
+BPYPP.US,D,20221004,000000,18.43,18.76,18.32,18.43,16265,0
+BPYPP.US,D,20221005,000000,18.42,18.6,18.15,18.3,38187,0
+BPYPP.US,D,20221006,000000,18.41,18.41,18.01,18.16,22843,0
+BPYPP.US,D,20221007,000000,18.01,18.05,17.8,17.82,12608,0
+BPYPP.US,D,20221010,000000,17.85,17.86,17.32,17.46,10514,0
+BPYPP.US,D,20221011,000000,17.6,17.6,16.95,17,17874,0
+BPYPP.US,D,20221012,000000,17,17,16.75,16.775,21385,0
+BPYPP.US,D,20221013,000000,16.68,16.68,16.3697,16.66,41355,0
+BPYPP.US,D,20221014,000000,16.7768,16.7768,16.3465,16.43,24630,0
+BPYPP.US,D,20221017,000000,16.644,16.65,16.25,16.43,42953,0
+BPYPP.US,D,20221018,000000,16.68,16.68,16.44,16.5,11154,0
+BPYPP.US,D,20221019,000000,16.45,16.4611,16.205,16.3,36077,0
+BPYPP.US,D,20221020,000000,16.25,16.35,16.17,16.22,43070,0
+BPYPP.US,D,20221021,000000,16.16,16.18,15.55,15.62,36344,0
+BPYPP.US,D,20221024,000000,15.62,15.92,15.54,15.79,73639,0
+BPYPP.US,D,20221025,000000,15.8,16,15.65,15.94,84394,0
+BPYPP.US,D,20221026,000000,15.81,16.17,15.81,16.07,58840,0
+BPYPP.US,D,20221027,000000,16.2,16.31,15.99,16.2,81646,0
+BPYPP.US,D,20221028,000000,16.24,16.34,16.045,16.34,21369,0
+BPYPP.US,D,20221031,000000,16.34,16.77,16.2001,16.65,24683,0
+BPYPP.US,D,20221101,000000,16.86,16.86,16.46,16.62,12909,0
+BPYPP.US,D,20221102,000000,16.78,16.8,16.38,16.75,20403,0
+BPYPP.US,D,20221103,000000,16.5,16.5,16.25,16.32,11121,0
+BPYPP.US,D,20221104,000000,16.3,16.39,16.2,16.33,16182,0
+BPYPP.US,D,20221107,000000,16.39,16.4,16.25,16.35,94911,0
+BPYPP.US,D,20221108,000000,16.35,16.67,16.35,16.65,53389,0
+BPYPP.US,D,20221109,000000,16.64,16.87,16.4,16.66,25213,0
+BPYPP.US,D,20221110,000000,16.71,17.25,16.7,17.23,51532,0
+BPYPP.US,D,20221111,000000,17.23,17.23,16.62,16.88,43316,0
+BPYPP.US,D,20221114,000000,16.84,16.9498,16.45,16.52,52787,0
+BPYPP.US,D,20221115,000000,16.68,16.76,16.6201,16.76,30795,0
+BPYPP.US,D,20221116,000000,16.67,16.7,16.46,16.69,36273,0
+BPYPP.US,D,20221117,000000,16.46,16.6599,16.28,16.41,32553,0
+BPYPP.US,D,20221118,000000,16.56,16.67,16.1,16.67,43820,0
+BPYPP.US,D,20221121,000000,16.67,16.99,16.6,16.88,89388,0
+BPYPP.US,D,20221122,000000,16.95,16.95,16.61,16.76,40731,0
+BPYPP.US,D,20221123,000000,16.76,16.97,16.6701,16.97,34271,0
+BPYPP.US,D,20221125,000000,16.97,17.18,16.97,17.12,42453,0
+BPYPP.US,D,20221128,000000,17.04,17.25,16.81,16.93,49522,0
+BPYPP.US,D,20221129,000000,16.9,16.999,16.77,16.97,44518,0
+BPYPP.US,D,20221130,000000,16.78,17.235,16.45,17.08,74638,0
+BPYPP.US,D,20221201,000000,17.17,17.95,16.91,17.83,44811,0
+BPYPP.US,D,20221202,000000,17.67,18.18,17.67,18.14,38079,0
+BPYPP.US,D,20221205,000000,18.14,18.15,17.43,17.63,26033,0
+BPYPP.US,D,20221206,000000,17.5,17.5,17.14,17.22,28281,0
+BPYPP.US,D,20221207,000000,17.17,17.4618,17,17.09,24753,0
+BPYPP.US,D,20221208,000000,17.22,17.22,16.92,16.97,23072,0
+BPYPP.US,D,20221209,000000,16.9,17,16.76,16.86,15618,0
+BPYPP.US,D,20221212,000000,16.85,17.04,16.7,16.71,15193,0
+BPYPP.US,D,20221213,000000,16.86,16.9676,16.34,16.45,43804,0
+BPYPP.US,D,20221214,000000,16.38,16.64,16.3414,16.36,25956,0
+BPYPP.US,D,20221215,000000,16.27,16.4895,15.96,16.06,32058,0
+BPYPP.US,D,20221216,000000,15.85,16.14,15.83,16.14,18790,0
+BPYPP.US,D,20221219,000000,16.04,16.17,15.79,15.95,30761,0
+BPYPP.US,D,20221220,000000,15.93,15.93,15.57,15.74,35937,0
+BPYPP.US,D,20221221,000000,15.68,15.76,15.62,15.71,18109,0
+BPYPP.US,D,20221222,000000,15.59,15.6831,15.2024,15.39,31804,0
+BPYPP.US,D,20221223,000000,15.14,15.48,14.94,15.45,34731,0
+BPYPP.US,D,20221227,000000,15.44,15.45,14.93,15.09,44737,0
+BPYPP.US,D,20221228,000000,15.1,15.34,14.91,14.91,37174,0
+BPYPP.US,D,20221229,000000,14.94,15.15,14.6975,14.88,60982,0
+BPYPP.US,D,20221230,000000,14.96,16.07,14.96,15.83,191761,0
+BPYPP.US,D,20230103,000000,16.73,16.93,16,16.87,31924,0
+BPYPP.US,D,20230104,000000,16.78,17.65,16.78,17.58,38021,0
+BPYPP.US,D,20230105,000000,17.6,17.99,17.57,17.99,27397,0
+BPYPP.US,D,20230106,000000,18.01,18.4605,17.89,18.25,45397,0
+BPYPP.US,D,20230109,000000,18.41,18.5269,17.53,17.78,28054,0
+BPYPP.US,D,20230110,000000,17.7,17.82,17.43,17.5,24879,0
+BPYPP.US,D,20230111,000000,17.45,17.76,17.45,17.76,16545,0
+BPYPP.US,D,20230112,000000,17.88,18,17.72,17.74,27296,0
+BPYPP.US,D,20230113,000000,17.74,18.38,17.74,18.38,7987,0
+BPYPP.US,D,20230117,000000,18.25,18.63,18.25,18.63,18346,0
+BPYPP.US,D,20230118,000000,18.73,19,18.64,18.9,25799,0
+BPYPP.US,D,20230119,000000,18.5601,18.91,18.5601,18.87,5860,0
+BPYPP.US,D,20230120,000000,18.87,19,18.76,18.76,23751,0
+BPYPP.US,D,20230123,000000,18.76,19.28,18.76,19.1,31963,0
+BPYPP.US,D,20230124,000000,19.15,19.22,18.64,18.81,29873,0
+BPYPP.US,D,20230125,000000,18.88,18.95,18.7,18.9252,19706,0
+BPYPP.US,D,20230126,000000,18.94,19.6,18.94,19.57,7141,0
+BPYPP.US,D,20230127,000000,19.58,19.79,19.38,19.41,15299,0
+BPYPP.US,D,20230130,000000,19.5,19.79,19.41,19.52,18654,0
+BPYPP.US,D,20230131,000000,19.51,20.47,19.51,20.18,22703,0
+BPYPP.US,D,20230201,000000,20.25,20.48,20.15,20.33,24154,0
+BPYPP.US,D,20230202,000000,20.46,20.93,20.44,20.93,20358,0
+BPYPP.US,D,20230203,000000,20.45,21.04,20.45,20.76,19257,0
+BPYPP.US,D,20230206,000000,20.5,20.736,20.45,20.45,12407,0
+BPYPP.US,D,20230207,000000,20.7,20.88,20.545,20.88,29075,0
+BPYPP.US,D,20230208,000000,20.88,20.89,20.51,20.73,13019,0
+BPYPP.US,D,20230209,000000,20.73,20.9,20.47,20.76,24097,0
+BPYPP.US,D,20230210,000000,20.77,20.85,20.5,20.85,6924,0
+BPYPP.US,D,20230213,000000,21,21.16,20.6,21,32111,0
+BPYPP.US,D,20230214,000000,20.93,21.14,20.61,20.82,20319,0
+BPYPP.US,D,20230215,000000,20.705,20.78,20.5,20.74,12458,0
+BPYPP.US,D,20230216,000000,20.97,20.97,20.4,20.47,11590,0
+BPYPP.US,D,20230217,000000,20.4,20.42,19.97,20.02,14550,0
+BPYPP.US,D,20230221,000000,20,20,18.72,18.72,18077,0
+BPYPP.US,D,20230222,000000,21.86,21.86,18.8173,19.1299,11649,0
+BPYPP.US,D,20230223,000000,19.3285,19.91,19.3285,19.87,5238,0
+BPYPP.US,D,20230224,000000,19.4805,19.6329,19.31,19.6329,9056,0
+BPYPP.US,D,20230227,000000,19.75,19.87,19.566,19.87,8143,0
+BPYPP.US,D,20230228,000000,19.44,19.5009,18.92,19.03,65055,0
+BPYPP.US,D,20230301,000000,18.97,18.97,18.75,18.75,16624,0
+BPYPP.US,D,20230302,000000,18.5,18.7,18.4,18.52,11734,0
+BPYPP.US,D,20230303,000000,18.67,19.41,18.5375,18.72,5714,0
+BPYPP.US,D,20230306,000000,18.75,18.8,18.64,18.8,8713,0
+BPYPP.US,D,20230307,000000,18.73,19.0681,18.73,18.99,21865,0
+BPYPP.US,D,20230308,000000,18.85,18.8831,18.02,18.22,21465,0
+BPYPP.US,D,20230309,000000,18.04,18.09,16.6101,16.85,56326,0
+BPYPP.US,D,20230310,000000,16.76,16.98,16.65,16.65,29688,0
+BPYPP.US,D,20230313,000000,16.65,16.99,16.65,16.82,13333,0
+BPYPP.US,D,20230314,000000,16.9499,16.95,16.65,16.7374,9743,0
+BPYPP.US,D,20230315,000000,16.65,16.6593,16.39,16.575,8287,0
+BPYPP.US,D,20230316,000000,16.6,16.86,16.43,16.43,29589,0
+BPYPP.US,D,20230317,000000,16.41,16.55,16.32,16.425,7248,0
+BPYPP.US,D,20230320,000000,16.65,16.65,16.05,16.26,15046,0
+BPYPP.US,D,20230321,000000,16.2701,16.4,16.0401,16.0401,11047,0
+BPYPP.US,D,20230322,000000,16.305,16.5401,16.04,16.04,7726,0
+BPYPP.US,D,20230323,000000,16.22,16.399,16,16,7182,0
+BPYPP.US,D,20230324,000000,16.01,16.2799,15.49,16.2799,30797,0
+BPYPP.US,D,20230327,000000,16.01,16.01,15.7,15.77,19239,0
+BPYPP.US,D,20230328,000000,15.5801,15.8215,15.5,15.6,15685,0
+BPYPP.US,D,20230329,000000,15.72,16.44,15.71,16.4,25705,0
+BPYPP.US,D,20230330,000000,16.51,16.51,15.76,16.34,26026,0
+BPYPP.US,D,20230331,000000,16.14,16.2399,15.52,15.91,29115,0
+BPYPP.US,D,20230403,000000,15.91,15.99,15.61,15.85,15114,0
+BPYPP.US,D,20230404,000000,15.9096,15.9499,15.5,15.76,17274,0
+BPYPP.US,D,20230405,000000,15.83,15.83,15.43,15.43,19636,0
+BPYPP.US,D,20230406,000000,15.58,15.6,15.39,15.56,13992,0
+BPYPP.US,D,20230410,000000,15.6,15.92,15.565,15.67,34893,0
+BPYPP.US,D,20230411,000000,15.75,15.85,15.47,15.695,24108,0
+BPYPP.US,D,20230412,000000,15.91,15.99,15.53,15.53,9375,0
+BPYPP.US,D,20230413,000000,15.97,15.97,15.65,15.65,7057,0
+BPYPP.US,D,20230414,000000,15.5885,15.7799,15.55,15.64,13412,0
+BPYPP.US,D,20230417,000000,15.7999,15.7999,15.455,15.6,18217,0
+BPYPP.US,D,20230418,000000,15.61,15.61,15.244,15.2465,32437,0
+BPYPP.US,D,20230419,000000,15.15,15.2,14.9279,14.96,45839,0
+BPYPP.US,D,20230420,000000,15.28,15.28,14.66,14.85,10307,0
+BPYPP.US,D,20230421,000000,15.04,15.04,14.54,14.62,21842,0
+BPYPP.US,D,20230424,000000,14.9,15.0186,14.6701,14.95,9059,0
+BPYPP.US,D,20230425,000000,14.55,15.04,14.55,14.5909,14019,0
+BPYPP.US,D,20230426,000000,14.8,14.8915,14.8,14.8,21350,0
+BPYPP.US,D,20230427,000000,14.68,14.87,14.55,14.87,5261,0
+BPYPP.US,D,20230428,000000,14.94,15.22,14.94,15.17,31633,0
+BPYPP.US,D,20230501,000000,15.02,15.28,14.95,14.96,14298,0
+BPYPP.US,D,20230502,000000,14.93,15,14.58,14.65,15762,0
+BPYPP.US,D,20230503,000000,14.8,14.88,14.58,14.58,11514,0
+BPYPP.US,D,20230504,000000,14.58,14.58,14.17,14.24,23908,0
+BPYPP.US,D,20230505,000000,14.2372,14.5,14.2372,14.249,6541,0
+BPYPP.US,D,20230508,000000,14.46,14.528,14.16,14.3,30095,0
+BPYPP.US,D,20230509,000000,14.4,14.4,14,14.0956,16412,0
+BPYPP.US,D,20230510,000000,14.29,14.39,14,14.04,18371,0
+BPYPP.US,D,20230511,000000,14.01,14.2212,14,14.03,17132,0
+BPYPP.US,D,20230512,000000,14.52,14.52,14.02,14.08,14128,0
+BPYPP.US,D,20230515,000000,14.1,14.44,14.0999,14.2317,19987,0
+BPYPP.US,D,20230516,000000,14.23,14.365,14.03,14.33,15643,0
+BPYPP.US,D,20230517,000000,14.3202,14.5,14.13,14.48,18805,0
+BPYPP.US,D,20230518,000000,14.5087,14.87,13.99,13.99,95119,0
+BPYPP.US,D,20230519,000000,14.14,14.65,14.05,14.34,62722,0
+BPYPP.US,D,20230522,000000,14.32,14.77,14.2804,14.77,22067,0
+BPYPP.US,D,20230523,000000,14.77,14.8812,14.605,14.73,13707,0
+BPYPP.US,D,20230524,000000,14.74,14.8179,14.57,14.647,9112,0
+BPYPP.US,D,20230525,000000,14.77,14.9999,14.41,14.41,5945,0
+BPYPP.US,D,20230526,000000,14.55,14.655,14.41,14.59,6977,0
+BPYPP.US,D,20230530,000000,14.7287,14.8993,14.5814,14.73,4917,0
+BPYPP.US,D,20230531,000000,14.48,14.6813,14.3703,14.66,85167,0
+BPYPP.US,D,20230601,000000,14.45,14.64,14.3101,14.46,13708,0
+BPYPP.US,D,20230602,000000,14.46,14.59,14.42,14.49,15814,0
+BPYPP.US,D,20230605,000000,14.72,14.72,14.5,14.65,15023,0
+BPYPP.US,D,20230606,000000,14.6,14.879,14.5,14.6,8284,0
+BPYPP.US,D,20230607,000000,14.5,14.6,14.42,14.5,18180,0
+BPYPP.US,D,20230608,000000,14.5888,14.595,14.42,14.52,19272,0
+BPYPP.US,D,20230609,000000,14.52,14.5599,14.36,14.51,5402,0
+BPYPP.US,D,20230612,000000,14.55,14.6,14.4,14.5,10014,0
+BPYPP.US,D,20230613,000000,14.685,14.685,14.32,14.32,16464,0
+BPYPP.US,D,20230614,000000,14.35,14.58,14.17,14.35,11214,0
+BPYPP.US,D,20230615,000000,14.243,14.26,14.205,14.21,5909,0
+BPYPP.US,D,20230616,000000,14.4,14.54,14.3,14.3591,8006,0
+BPYPP.US,D,20230620,000000,14.555,14.7,14.36,14.39,11368,0
+BPYPP.US,D,20230621,000000,14.5001,14.7561,14.46,14.6341,7248,0
+BPYPP.US,D,20230622,000000,14.6,14.8,14.5,14.72,15243,0
+BPYPP.US,D,20230623,000000,14.8,14.8,14.5002,14.63,4371,0
+BPYPP.US,D,20230626,000000,14.8,14.87,14.5,14.74,5985,0
+BPYPP.US,D,20230627,000000,14.84,14.85,14.5801,14.7179,7637,0
+BPYPP.US,D,20230628,000000,14.75,14.85,14.49,14.83,10550,0
+BPYPP.US,D,20230629,000000,14.6795,14.88,14.5101,14.8,18181,0
+BPYPP.US,D,20230630,000000,15.2,15.2,14.5384,14.9,25493,0
+BPYPP.US,D,20230703,000000,14.82,15.5,14.82,15.4203,16048,0
+BPYPP.US,D,20230705,000000,15.74,15.7499,15.28,15.37,29034,0
+BPYPP.US,D,20230706,000000,15.37,15.4,15,15.2,10033,0
+BPYPP.US,D,20230707,000000,15.2443,15.35,15.12,15.27,6237,0
+BPYPP.US,D,20230710,000000,14.19,15.07,14.19,15.07,33788,0
+BPYPP.US,D,20230711,000000,14.85,15.27,14.85,15.24,4400,0
+BPYPP.US,D,20230712,000000,15.2446,15.67,15.1412,15.45,16078,0
+BPYPP.US,D,20230713,000000,15.54,15.66,15.45,15.525,6278,0
+BPYPP.US,D,20230714,000000,15.6,15.6,15.21,15.21,16053,0
+BPYPP.US,D,20230717,000000,15.215,15.22,14.8301,14.9,30933,0
+BPYPP.US,D,20230718,000000,15.05,15.2,15.0206,15.1881,7899,0
+BPYPP.US,D,20230719,000000,15.02,15.4199,15.02,15.17,21624,0
+BPYPP.US,D,20230720,000000,15.17,15.45,15.06,15.25,6836,0
+BPYPP.US,D,20230721,000000,15.15,15.327,15.09,15.2503,7870,0
+BPYPP.US,D,20230724,000000,15.11,15.25,14.9935,15.1301,16285,0
+BPYPP.US,D,20230725,000000,15.15,15.38,15.14,15.2198,6115,0
+BPYPP.US,D,20230726,000000,15.37,15.45,15.2101,15.374,11527,0
+BPYPP.US,D,20230727,000000,15.58,15.58,15.12,15.16,19186,0
+BPYPP.US,D,20230728,000000,15.28,15.5999,15.01,15.235,25167,0
+BPYPP.US,D,20230731,000000,15.45,15.64,15.35,15.41,12641,0
+BPYPP.US,D,20230801,000000,15.48,15.48,15.24,15.24,20806,0
+BPYPP.US,D,20230802,000000,15.15,15.15,14.8,14.8,21616,0
+BPYPP.US,D,20230803,000000,14.91,14.91,14.61,14.65,12314,0
+BPYPP.US,D,20230804,000000,14.72,14.7999,14.66,14.66,3383,0
+BPYPP.US,D,20230807,000000,14.72,14.85,14.72,14.8291,12454,0
+BPYPP.US,D,20230808,000000,14.92,15.0002,14.8532,14.8532,6454,0
+BPYPP.US,D,20230809,000000,14.93,14.93,14.72,14.8199,14924,0
+BPYPP.US,D,20230810,000000,14.85,14.94,14.82,14.885,8222,0
+BPYPP.US,D,20230811,000000,14.975,14.985,14.76,14.85,10166,0
+BPYPP.US,D,20230814,000000,14.97,14.97,14.7435,14.7899,6344,0
+BPYPP.US,D,20230815,000000,14.85,14.85,14.495,14.555,32488,0
+BPYPP.US,D,20230816,000000,14.6999,14.6999,14.2901,14.335,10018,0
+BPYPP.US,D,20230817,000000,14.21,14.52,14,14.0819,16821,0
+BPYPP.US,D,20230818,000000,14.0809,14.0809,13.865,13.97,14536,0
+BPYPP.US,D,20230821,000000,13.94,14.2406,13.94,14.208,14657,0
+BPYPP.US,D,20230822,000000,14.235,14.235,14.15,14.15,7151,0
+BPYPP.US,D,20230823,000000,14.2,14.418,14.1542,14.22,14896,0
+BPYPP.US,D,20230824,000000,14.22,14.2421,14.12,14.14,3103,0
+BPYPP.US,D,20230825,000000,14.31,14.31,14.05,14.081,3232,0
+BPYPP.US,D,20230828,000000,14.21,14.77,14.12,14.645,17746,0
+BPYPP.US,D,20230829,000000,14.6605,15.32,14.5209,15.32,34467,0
+BPYPP.US,D,20230830,000000,15.02,15.31,14.645,15.1,11922,0
+BPYPP.US,D,20230831,000000,14.59,15.43,14.49,15.43,55269,0
+BPYPP.US,D,20230901,000000,15.36,15.6,15,15.6,9767,0
+BPYPP.US,D,20230905,000000,15.64,15.64,14.95,15.14,12216,0
+BPYPP.US,D,20230906,000000,15.005,15.13,14.9741,15,8591,0
+BPYPP.US,D,20230907,000000,14.8,14.905,14.8,14.855,1470,0
+BPYPP.US,D,20230908,000000,14.5,14.89,14.46,14.6629,16384,0
+BPYPP.US,D,20230911,000000,14.4716,14.74,14.4716,14.5548,8269,0
+BPYPP.US,D,20230912,000000,14.6,14.92,14.5,14.92,11372,0
+BPYPP.US,D,20230913,000000,14.58,14.98,14.58,14.75,5255,0
+BPYPP.US,D,20230914,000000,14.5801,15,14.5801,14.9533,6566,0
+BPYPP.US,D,20230915,000000,14.82,14.9,14.6406,14.87,7295,0
+BPYPP.US,D,20230918,000000,14.86,14.875,14.69,14.8,10114,0
+BPYPP.US,D,20230919,000000,14.79,14.79,14.58,14.65,21146,0
+BPYPP.US,D,20230920,000000,14.64,14.72,14.63,14.63,4141,0
+BPYPP.US,D,20230921,000000,14.58,14.7228,14.22,14.28,8057,0
+BPYPP.US,D,20230922,000000,14.1101,14.5299,14.1101,14.31,3648,0
+BPYPP.US,D,20230925,000000,14.28,14.28,14.03,14.2,6749,0
+BPYPP.US,D,20230926,000000,14.07,14.33,14.0303,14.05,13446,0
+BPYPP.US,D,20230927,000000,14.33,14.33,13.76,13.9152,7108,0
+BPYPP.US,D,20230928,000000,13.81,14.08,13.8001,14.02,8051,0
+BPYPP.US,D,20230929,000000,14.06,14.4,14.01,14.01,18387,0
+BPYPP.US,D,20231002,000000,14,14.105,13.85,13.9,5495,0
+BPYPP.US,D,20231003,000000,13.9,13.9,13.59,13.5977,17118,0
+BPYPP.US,D,20231004,000000,13.8217,14.0365,13.59,13.6,17388,0
+BPYPP.US,D,20231005,000000,13.61,13.64,13.38,13.38,41232,0
+BPYPP.US,D,20231006,000000,13.43,13.63,13.0309,13.0378,16326,0
+BPYPP.US,D,20231009,000000,13.35,13.35,13.14,13.2,9446,0
+BPYPP.US,D,20231010,000000,13.4583,13.47,13.15,13.35,8935,0
+BPYPP.US,D,20231011,000000,13.71,13.71,12.99,13.05,40560,0
+BPYPP.US,D,20231012,000000,12.52,12.896,12.41,12.44,39108,0
+BPYPP.US,D,20231013,000000,12.595,12.75,12.595,12.68,8244,0
+BPYPP.US,D,20231016,000000,12.73,12.74,12.46,12.71,12666,0
+BPYPP.US,D,20231017,000000,12.739,12.739,12.32,12.405,21949,0
+BPYPP.US,D,20231018,000000,12.29,12.479,12.15,12.15,26866,0
+BPYPP.US,D,20231019,000000,12.21,12.28,11.97,12.02,6777,0
+BPYPP.US,D,20231020,000000,12.01,12.2873,12.01,12.255,11718,0
+BPYPP.US,D,20231023,000000,12.26,12.31,12,12.25,11454,0
+BPYPP.US,D,20231024,000000,12.45,12.65,12.06,12.15,32255,0
+BPYPP.US,D,20231025,000000,12.15,12.7399,11.97,11.97,9131,0
+BPYPP.US,D,20231026,000000,12.01,12.4199,11.97,12.05,5989,0
+BPYPP.US,D,20231027,000000,12.185,12.3499,11.5,11.5,4940,0
+BPYPP.US,D,20231030,000000,11.6,12,11.3425,11.5515,12359,0
+BPYPP.US,D,20231031,000000,11.5024,11.61,11.09,11.26,28947,0
+BPYPP.US,D,20231101,000000,11.6,11.9,11.2891,11.8939,15266,0
+BPYPP.US,D,20231102,000000,11.9,12.7467,11.9,12.51,36653,0
+BPYPP.US,D,20231103,000000,12.72,13.33,12.25,13.15,21547,0
+BPYPP.US,D,20231106,000000,13.22,13.41,12.86,13.41,25882,0
+BPYPP.US,D,20231107,000000,13.41,13.55,13.35,13.351,7683,0
+BPYPP.US,D,20231108,000000,13.54,13.54,13.31,13.31,4424,0
+BPYPP.US,D,20231109,000000,13.3,13.447,12.95,12.95,14015,0
+BPYPP.US,D,20231110,000000,13.01,13.37,12.87,13.34,4107,0
+BPYPP.US,D,20231113,000000,13.3,13.37,12.93,13.34,10851,0
+BPYPP.US,D,20231114,000000,13.36,13.79,13.36,13.46,54176,0
+BPYPP.US,D,20231115,000000,13.4,13.5252,13.11,13.22,20359,0
+BPYPP.US,D,20231116,000000,13.18,13.49,13.06,13.07,15310,0
+BPYPP.US,D,20231117,000000,13.12,13.3999,13.06,13.34,10968,0
+BPYPP.US,D,20231120,000000,13.01,13.45,13.01,13.1,23715,0
+BPYPP.US,D,20231121,000000,13.08,13.35,12.95,12.99,32067,0
+BPYPP.US,D,20231122,000000,13,13.25,12.84,13.25,14165,0
+BPYPP.US,D,20231124,000000,12.8801,13.2,12.8801,13.2,4201,0
+BPYPP.US,D,20231127,000000,13.21,13.54,13.02,13.38,47270,0
+BPYPP.US,D,20231128,000000,13.43,13.55,13.43,13.47,13848,0
+BPYPP.US,D,20231129,000000,13.55,13.74,13.3,13.6,18682,0
+BPYPP.US,D,20231130,000000,13.31,13.53,13.1201,13.51,58077,0
+BPYPP.US,D,20231201,000000,13.49,13.49,13.12,13.3104,39200,0
+BPYPP.US,D,20231204,000000,13.21,13.21,12.77,12.77,59663,0
+BPYPP.US,D,20231205,000000,12.75,13,12.5921,12.6,18704,0
+BPYPP.US,D,20231206,000000,12.82,12.98,12.62,12.66,27709,0
+BPYPP.US,D,20231207,000000,12.85,12.9358,12.71,12.8,33813,0
+BPYPP.US,D,20231208,000000,12.8,12.94,12.8,12.83,18019,0
+BPYPP.US,D,20231211,000000,12.82,12.9,12.6908,12.6908,52657,0
+BPYPP.US,D,20231212,000000,12.7,12.74,12.38,12.38,66547,0
+BPYPP.US,D,20231213,000000,12.47,12.59,12.43,12.51,84428,0
+BPYPP.US,D,20231214,000000,12.56,12.9299,12.56,12.885,26105,0
+BPYPP.US,D,20231215,000000,12.94,13.39,12.92,13.3258,34359,0
+BPYPP.US,D,20231218,000000,13.37,13.46,13.0373,13.2836,23264,0
+BPYPP.US,D,20231219,000000,13.28,13.4428,13.04,13.37,49954,0
+BPYPP.US,D,20231220,000000,13.23,13.325,13.1,13.325,21922,0
+BPYPP.US,D,20231221,000000,13.28,13.4,13.0252,13.31,40535,0
+BPYPP.US,D,20231222,000000,13.2,13.46,13.1,13.395,20798,0
+BPYPP.US,D,20231226,000000,13.36,13.67,13.3,13.5,19268,0
+BPYPP.US,D,20231227,000000,13.38,13.5,13.38,13.5,36367,0
+BPYPP.US,D,20231228,000000,13.4,13.71,13.4,13.5,26897,0
+BPYPP.US,D,20231229,000000,13.15,13.55,12.73,12.92,180872,0
+BPYPP.US,D,20240102,000000,12.95,13.35,12.95,13.32,28318,0
+BPYPP.US,D,20240103,000000,13.34,13.34,12.97,13.28,33070,0
+BPYPP.US,D,20240104,000000,13.25,13.25,13,13,21451,0
+BPYPP.US,D,20240105,000000,13.1575,13.25,12.86,12.86,12071,0
+BPYPP.US,D,20240108,000000,12.94,13.1,12.86,13.06,11402,0
+BPYPP.US,D,20240109,000000,13.25,13.4905,13.16,13.39,48458,0
+BPYPP.US,D,20240110,000000,13.49,14.2,13.49,13.905,46173,0
+BPYPP.US,D,20240111,000000,13.8,14.04,13.7,13.86,26069,0
+BPYPP.US,D,20240112,000000,14.1209,14.14,13.75,13.7525,12414,0
+BPYPP.US,D,20240116,000000,13.87,13.89,13.4,13.5,17976,0
+BPYPP.US,D,20240117,000000,13.55,13.72,13.4201,13.4901,7558,0
+BPYPP.US,D,20240118,000000,13.78,13.78,13.41,13.61,9806,0
+BPYPP.US,D,20240119,000000,13.53,13.86,13.53,13.82,13595,0
+BPYPP.US,D,20240122,000000,13.95,13.95,13.53,13.54,24369,0
+BPYPP.US,D,20240123,000000,13.7,13.97,13.58,13.6106,28794,0
+BPYPP.US,D,20240124,000000,13.74,13.7501,13.52,13.6,43707,0
+BPYPP.US,D,20240125,000000,13.83,13.83,13.57,13.64,32062,0
+BPYPP.US,D,20240126,000000,13.51,13.8149,13.4915,13.69,27644,0
+BPYPP.US,D,20240129,000000,13.57,13.8,13.57,13.65,31583,0
+BPYPP.US,D,20240130,000000,13.735,13.7899,13.61,13.74,7137,0
+BPYPP.US,D,20240131,000000,13.6,13.77,13.39,13.39,29277,0
+BPYPP.US,D,20240201,000000,13.64,13.91,13.37,13.46,13460,0
+BPYPP.US,D,20240202,000000,13.63,13.92,13.43,13.58,9393,0
+BPYPP.US,D,20240205,000000,13.82,13.8899,13.42,13.4586,33578,0
+BPYPP.US,D,20240206,000000,13.55,13.6,13.3249,13.47,11009,0
+BPYPP.US,D,20240207,000000,13.6,13.6,13.3108,13.45,9118,0
+BPYPP.US,D,20240208,000000,13.41,13.6436,13.3594,13.5,18838,0
+BPYPP.US,D,20240209,000000,13.545,13.7304,13.3701,13.46,19602,0
+BPYPP.US,D,20240212,000000,13.38,13.5499,13.38,13.38,53129,0
+BPYPP.US,D,20240213,000000,13.4,13.4,13.1483,13.21,27270,0
+BPYPP.US,D,20240214,000000,13.06,13.32,13.01,13.14,14333,0
+BPYPP.US,D,20240215,000000,13.45,13.45,13.075,13.19,11728,0
+BPYPP.US,D,20240216,000000,13.19,13.274,13,13.07,20694,0
+BPYPP.US,D,20240220,000000,13.15,13.2,13.08,13.2,23534,0
+BPYPP.US,D,20240221,000000,13.07,13.365,13.01,13.1,11233,0
+BPYPP.US,D,20240222,000000,13.2,13.45,13.14,13.29,374011,0
+BPYPP.US,D,20240223,000000,13.15,13.54,13.15,13.415,28127,0
+BPYPP.US,D,20240226,000000,13.54,13.61,13.235,13.25,57632,0
+BPYPP.US,D,20240227,000000,13.4,13.57,13.34,13.35,185859,0
+BPYPP.US,D,20240228,000000,13.41,13.5,13.2931,13.3,35253,0
+BPYPP.US,D,20240229,000000,13.3,13.345,12.96,13.04,137915,0
+BPYPP.US,D,20240301,000000,13.05,13.1199,12.99,13.085,34123,0
+BPYPP.US,D,20240304,000000,13.15,13.15,12.97,13.01,21047,0
+BPYPP.US,D,20240305,000000,13,13.2165,12.95,13.07,14618,0
+BPYPP.US,D,20240306,000000,12.95,13.42,12.95,13.21,22980,0
+BPYPP.US,D,20240307,000000,13.32,13.48,13.03,13.35,19426,0
+BPYPP.US,D,20240308,000000,13.4,13.75,13.4,13.71,24076,0
+BPYPP.US,D,20240311,000000,13.57,14.03,13.52,13.794,22940,0
+BPYPP.US,D,20240312,000000,13.75,14.08,13.75,14,14188,0
+BPYPP.US,D,20240313,000000,13.93,14.2094,13.93,14.11,68020,0
+BPYPP.US,D,20240314,000000,14.1253,14.2,13.985,14.145,28076,0
+BPYPP.US,D,20240315,000000,14.15,14.3,14.11,14.2,18851,0
+BPYPP.US,D,20240318,000000,14.2,14.48,14.16,14.26,27763,0
+BPYPP.US,D,20240319,000000,14.23,14.54,14.2105,14.41,31028,0
+BPYPP.US,D,20240320,000000,14.47,14.49,14.26,14.4,31904,0
+BPYPP.US,D,20240321,000000,14.38,14.65,14.27,14.47,37110,0
+BPYPP.US,D,20240322,000000,14.56,14.6385,14.3601,14.46,26916,0
+BPYPP.US,D,20240325,000000,14.46,14.6,14.4,14.5885,92200,0
+BPYPP.US,D,20240326,000000,14.68,14.765,14.46,14.7,39129,0
+BPYPP.US,D,20240327,000000,14.81,15.19,14.7,15.14,37806,0
+BPYPP.US,D,20240328,000000,15.15,15.75,14.9793,15.75,167343,0
+BPYPP.US,D,20240401,000000,15.61,15.85,15.39,15.85,20510,0
+BPYPP.US,D,20240402,000000,15.99,15.99,15.75,15.87,31713,0
+BPYPP.US,D,20240403,000000,15.84,15.91,15.6782,15.8001,14804,0
+BPYPP.US,D,20240404,000000,15.82,15.82,15.68,15.73,17052,0
+BPYPP.US,D,20240405,000000,15.6,15.9729,15.55,15.55,21070,0
+BPYPP.US,D,20240408,000000,15.5,15.74,15.43,15.65,8984,0
+BPYPP.US,D,20240409,000000,15.57,15.7,15.53,15.55,13692,0
+BPYPP.US,D,20240410,000000,15.38,15.62,14.87,15.05,16936,0
+BPYPP.US,D,20240411,000000,15.05,15.07,14.7,14.82,7895,0
+BPYPP.US,D,20240412,000000,14.94,14.94,14.75,14.77,11454,0
+BPYPP.US,D,20240415,000000,14.7,14.7,14.18,14.18,14522,0
+BPYPP.US,D,20240416,000000,14.19,14.59,14.1501,14.45,8559,0
+BPYPP.US,D,20240417,000000,14.58,14.65,14.45,14.48,8747,0
+BPYPP.US,D,20240418,000000,14.58,14.589,14.265,14.3,6218,0
+BPYPP.US,D,20240419,000000,14.12,14.289,14.11,14.11,19871,0
+BPYPP.US,D,20240422,000000,14.08,14.53,14.08,14.52,15226,0
+BPYPP.US,D,20240423,000000,14.68,14.68,14.45,14.545,2970,0
+BPYPP.US,D,20240424,000000,14.55,14.6,14.3501,14.475,3943,0
+BPYPP.US,D,20240425,000000,14.42,14.5,14.25,14.49,12413,0
+BPYPP.US,D,20240426,000000,14.5001,14.8999,14.5,14.635,6528,0
+BPYPP.US,D,20240429,000000,14.51,14.96,14.51,14.81,8602,0
+BPYPP.US,D,20240430,000000,14.91,14.91,14.55,14.55,8726,0
+BPYPP.US,D,20240501,000000,14.7,15.07,14.69,14.95,10525,0
+BPYPP.US,D,20240502,000000,15.11,15.3106,14.95,14.97,5558,0
+BPYPP.US,D,20240503,000000,15.23,15.4986,14.902,15.0608,8841,0
+BPYPP.US,D,20240506,000000,15.62,15.62,14.9,15.21,15231,0
+BPYPP.US,D,20240507,000000,15.33,15.35,14.1,14.32,64067,0
+BPYPP.US,D,20240508,000000,14.14,14.48,13.54,14.24,64777,0
+BPYPP.US,D,20240509,000000,13.98,14.24,13.875,13.95,41939,0
+BPYPP.US,D,20240510,000000,14.05,14.23,13.9,14.2,5779,0
+BPYPP.US,D,20240513,000000,13.76,14.24,13.76,14.1,20002,0
+BPYPP.US,D,20240514,000000,14.1,14.4,13.98,14.13,14751,0
+BPYPP.US,D,20240515,000000,14.29,14.48,14.2522,14.46,9971,0
+BPYPP.US,D,20240516,000000,14.2231,14.5399,14.2,14.33,10251,0
+BPYPP.US,D,20240517,000000,14.39,14.4,14.1901,14.28,4925,0
+BPYPP.US,D,20240520,000000,14.28,14.6088,14.25,14.52,25031,0
+BPYPP.US,D,20240521,000000,14.78,14.78,14.3,14.33,14608,0
+BPYPP.US,D,20240522,000000,14.7053,14.71,14.37,14.405,13953,0
+BPYPP.US,D,20240523,000000,14.5923,14.72,14.2,14.22,14313,0
+BPYPP.US,D,20240524,000000,14.29,14.6899,14.28,14.6899,13605,0
+BPYPP.US,D,20240528,000000,14.69,15,14.5,14.7,14748,0
+BPYPP.US,D,20240529,000000,14.7,14.7,14.37,14.55,6343,0
+BPYPP.US,D,20240530,000000,14.46,14.89,14.46,14.68,5446,0
+BPYPP.US,D,20240531,000000,14.71,15.2,14.71,14.95,17227,0
+BPYPP.US,D,20240603,000000,14.9,14.925,14.5201,14.61,6602,0
+BPYPP.US,D,20240604,000000,14.77,14.77,14.4283,14.545,6852,0
+BPYPP.US,D,20240605,000000,14.5,14.68,14.23,14.61,9733,0
+BPYPP.US,D,20240606,000000,14.82,14.9,14.71,14.8,7850,0
+BPYPP.US,D,20240607,000000,14.81,14.81,14.58,14.7499,8870,0
+BPYPP.US,D,20240610,000000,14.93,14.9797,14.44,14.44,12256,0
+BPYPP.US,D,20240611,000000,14.51,14.54,14.3,14.36,9568,0
+BPYPP.US,D,20240612,000000,14.4808,14.79,14.3,14.59,17040,0
+BPYPP.US,D,20240613,000000,14.97,15.5,14.75,14.865,21465,0
+BPYPP.US,D,20240614,000000,14.56,14.7,14.52,14.64,4683,0
+BPYPP.US,D,20240617,000000,14.7,14.7,14.48,14.545,5695,0
+BPYPP.US,D,20240618,000000,14.6,14.7799,14.5,14.58,8929,0
+BPYPP.US,D,20240620,000000,14.76,14.76,14.5,14.5993,13710,0
+BPYPP.US,D,20240621,000000,14.7149,14.7149,14.49,14.54,2755,0
+BPYPP.US,D,20240624,000000,14.56,14.7,14.51,14.665,9746,0
+BPYPP.US,D,20240625,000000,14.736,14.7794,14.5211,14.5398,5521,0
+BPYPP.US,D,20240626,000000,14.52,14.7199,14.48,14.545,7578,0
+BPYPP.US,D,20240627,000000,14.51,14.5101,14.295,14.3,5810,0
+BPYPP.US,D,20240628,000000,14.29,14.88,14.15,14.2,19162,0
+BPYPP.US,D,20240701,000000,14.44,14.7099,14.21,14.21,7717,0
+BPYPP.US,D,20240702,000000,14.5,14.545,14.36,14.545,5355,0
+BPYPP.US,D,20240703,000000,14.63,14.77,14.27,14.5901,9757,0
+BPYPP.US,D,20240705,000000,14.6,14.7,14.535,14.673,4836,0
+BPYPP.US,D,20240708,000000,14.8171,14.8171,14.65,14.65,5193,0
+BPYPP.US,D,20240709,000000,14.52,14.67,14.444,14.4501,14989,0
+BPYPP.US,D,20240710,000000,14.43,14.54,14.26,14.38,15050,0
+BPYPP.US,D,20240711,000000,14.38,14.674,14.38,14.6,5812,0
+BPYPP.US,D,20240712,000000,14.51,14.84,14.51,14.8,10744,0
+BPYPP.US,D,20240715,000000,14.75,14.878,14.7,14.78,13711,0
+BPYPP.US,D,20240716,000000,14.83,14.88,14.7,14.82,7222,0
+BPYPP.US,D,20240717,000000,14.8,14.86,14.65,14.77,5126,0
+BPYPP.US,D,20240718,000000,14.8749,14.8749,14.5,14.5,10989,0
+BPYPP.US,D,20240719,000000,14.5,14.6399,14.5,14.5209,1455,0
+BPYPP.US,D,20240722,000000,14.73,14.92,14.73,14.895,23170,0
+BPYPP.US,D,20240723,000000,15,15.0913,14.95,15.05,21640,0
+BPYPP.US,D,20240724,000000,15.05,15.14,14.935,14.935,6702,0
+BPYPP.US,D,20240725,000000,15,15.19,14.65,14.65,15802,0
+BPYPP.US,D,20240726,000000,14.87,15.01,14.7197,14.885,7084,0
+BPYPP.US,D,20240729,000000,14.56,14.9,14.56,14.83,13646,0
+BPYPP.US,D,20240730,000000,14.9,15.23,14.9,15,21883,0
+BPYPP.US,D,20240731,000000,14.86,15.24,14.77,15,23084,0
+BPYPP.US,D,20240801,000000,14.95,15.49,14.95,15.22,33107,0
+BPYPP.US,D,20240802,000000,15.115,15.115,14.75,14.75,12149,0
+BPYPP.US,D,20240805,000000,14.75,14.75,14.4312,14.65,9895,0
+BPYPP.US,D,20240806,000000,14.57,14.82,14.45,14.695,6343,0
+BPYPP.US,D,20240807,000000,14.6703,14.8899,14.65,14.86,10823,0
+BPYPP.US,D,20240808,000000,14.88,14.88,14.58,14.715,8243,0
+BPYPP.US,D,20240809,000000,14.77,14.81,14.6419,14.6419,5273,0
+BPYPP.US,D,20240812,000000,14.73,14.885,14.725,14.87,6574,0
+BPYPP.US,D,20240813,000000,14.85,14.9741,14.73,14.85,17191,0
+BPYPP.US,D,20240814,000000,14.91,14.9999,14.634,14.66,18586,0
+BPYPP.US,D,20240815,000000,14.7499,14.81,14.62,14.77,6098,0
+BPYPP.US,D,20240816,000000,14.9,14.915,14.6501,14.6501,7736,0
+BPYPP.US,D,20240819,000000,14.68,14.99,14.68,14.85,10157,0
+BPYPP.US,D,20240820,000000,14.99,14.99,14.8,14.92,13295,0
+BPYPP.US,D,20240821,000000,15.04,15.04,14.7001,15,14102,0
+BPYPP.US,D,20240822,000000,14.9,15.04,14.71,14.99,7235,0
+BPYPP.US,D,20240823,000000,15.02,15.05,14.91,15,19943,0
+BPYPP.US,D,20240826,000000,15.05,15.1485,15,15.05,14932,0
+BPYPP.US,D,20240827,000000,14.99,15.15,14.96,15.07,8803,0
+BPYPP.US,D,20240828,000000,15.07,15.07,14.97,15,9547,0
+BPYPP.US,D,20240829,000000,15.05,15.2,14.98,14.98,16247,0
+BPYPP.US,D,20240830,000000,15.13,15.44,15,15.15,17182,0
+BPYPP.US,D,20240903,000000,15.03,15.0437,14.7012,14.78,15315,0
+BPYPP.US,D,20240904,000000,14.71,14.775,14.7,14.75,8460,0
+BPYPP.US,D,20240905,000000,14.88,14.89,14.69,14.7899,24729,0
+BPYPP.US,D,20240906,000000,14.69,14.8199,14.065,14.28,65906,0
+BPYPP.US,D,20240909,000000,14.42,14.42,13.91,14.3322,23598,0
+BPYPP.US,D,20240910,000000,14.48,14.73,14.24,14.46,13434,0
+BPYPP.US,D,20240911,000000,14.4,14.55,14.34,14.4,13597,0
+BPYPP.US,D,20240912,000000,14.4,14.65,14.4,14.61,8431,0
+BPYPP.US,D,20240913,000000,14.6001,14.8,14.59,14.67,23378,0
+BPYPP.US,D,20240916,000000,14.71,15,14.67,14.8,36409,0
+BPYPP.US,D,20240917,000000,14.95,14.95,14.58,14.71,45199,0
+BPYPP.US,D,20240918,000000,14.7,15,14.65,14.96,26057,0
+BPYPP.US,D,20240919,000000,15.12,16.44,15.12,16.33,70031,0
+BPYPP.US,D,20240920,000000,16.5,17.0533,16.21,16.21,18041,0
+BPYPP.US,D,20240923,000000,16.3,16.4825,15.99,16.23,10464,0
+BPYPP.US,D,20240924,000000,16.17,16.23,16.1,16.23,8848,0
+BPYPP.US,D,20240925,000000,16.37,17.24,16.37,16.99,32121,0
+BPYPP.US,D,20240926,000000,16.99,17,16.6581,16.84,17218,0
+BPYPP.US,D,20240927,000000,17.11,17.38,16.75,17.315,31281,0
+BPYPP.US,D,20240930,000000,17.32,17.42,16.71,17.3,28964,0
+BPYPP.US,D,20241001,000000,17.08,17.9,17.0612,17.75,66875,0
+BPYPP.US,D,20241002,000000,17.85,17.9,17.64,17.64,20736,0
+BPYPP.US,D,20241003,000000,17.6002,17.75,17.2533,17.75,12178,0
+BPYPP.US,D,20241004,000000,17.57,18.1929,17.57,17.985,25813,0
+BPYPP.US,D,20241007,000000,18.16,18.2,17.6413,17.93,25155,0
+BPYPP.US,D,20241008,000000,17.94,17.99,17.5,17.67,9158,0
+BPYPP.US,D,20241009,000000,17.7,17.9351,17.6,17.6,5508,0
+BPYPP.US,D,20241010,000000,17.65,17.744,17.3,17.3,8808,0
+BPYPP.US,D,20241011,000000,17.53,17.558,17,17.3,8098,0
+BPYPP.US,D,20241014,000000,17.5,17.52,17.002,17.42,10689,0
+BPYPP.US,D,20241015,000000,17.53,17.67,17.3,17.65,12579,0
+BPYPP.US,D,20241016,000000,17.47,17.71,17.34,17.41,13431,0
+BPYPP.US,D,20241017,000000,17.56,17.56,17.25,17.3753,9962,0
+BPYPP.US,D,20241018,000000,17.5,17.5,17.09,17.45,15366,0
+BPYPP.US,D,20241021,000000,17.45,17.5546,17.0503,17.1396,18988,0
+BPYPP.US,D,20241022,000000,17.14,17.5299,16.72,17.01,16902,0
+BPYPP.US,D,20241023,000000,16.9,16.985,16.77,16.85,13576,0
+BPYPP.US,D,20241024,000000,16.93,17.1,16.8001,17.08,11155,0
+BPYPP.US,D,20241025,000000,17,17.1,16.9,17.1,4139,0
+BPYPP.US,D,20241028,000000,17.19,17.19,16.91,17.15,5788,0
+BPYPP.US,D,20241029,000000,17.15,17.15,16.5,16.71,17693,0
+BPYPP.US,D,20241030,000000,17.06,17.06,16.53,16.57,5179,0
+BPYPP.US,D,20241031,000000,16.7501,16.8,16.4,16.45,6216,0
+BPYPP.US,D,20241101,000000,16.41,16.72,16.07,16.18,12159,0
+BPYPP.US,D,20241104,000000,16.15,16.4698,16.15,16.39,13313,0
+BPYPP.US,D,20241105,000000,16.35,17.1,16.35,17.05,11298,0
+BPYPP.US,D,20241106,000000,16.9,17.18,16.9,16.9,8285,0
+BPYPP.US,D,20241107,000000,16.99,17.0395,16.49,16.72,9565,0
+BPYPP.US,D,20241108,000000,16.76,17.19,16.75,17.19,6194,0
+BPYPP.US,D,20241111,000000,17.2,17.29,16.93,17.29,17826,0
+BPYPP.US,D,20241112,000000,17.0228,17.0228,16.41,16.52,14155,0
+BPYPP.US,D,20241113,000000,16.52,16.6,16.04,16.11,32010,0
+BPYPP.US,D,20241114,000000,16.2,16.2,15.79,16.025,15580,0
+BPYPP.US,D,20241115,000000,15.79,15.975,15.6,15.75,14540,0
+BPYPP.US,D,20241118,000000,15.75,16.02,15.67,15.72,11673,0
+BPYPP.US,D,20241119,000000,15.93,15.93,15.61,15.73,13001,0
+BPYPP.US,D,20241120,000000,15.65,15.96,15.65,15.96,17724,0
+BPYPP.US,D,20241121,000000,16,16.0791,15.7349,15.98,21577,0
+BPYPP.US,D,20241122,000000,15.98,16.72,15.98,16.72,22305,0
+BPYPP.US,D,20241125,000000,16.59,16.9141,16.405,16.75,14921,0
+BPYPP.US,D,20241126,000000,16.545,16.75,16.545,16.7,15472,0
+BPYPP.US,D,20241127,000000,16.77,16.89,16.5961,16.8729,9580,0
+BPYPP.US,D,20241129,000000,16.92,17.2,16.8601,17.1565,6307,0
+BPYPP.US,D,20241202,000000,16.41,16.99,16.41,16.6,11691,0
+BPYPP.US,D,20241203,000000,16.65,16.65,16.08,16.24,8932,0
+BPYPP.US,D,20241204,000000,16.2047,16.2047,16.01,16.04,9241,0
+BPYPP.US,D,20241205,000000,16.09,16.17,16.025,16.14,13899,0
+BPYPP.US,D,20241206,000000,16.12,16.15,16.0001,16.01,15827,0
+BPYPP.US,D,20241209,000000,16.13,16.13,16,16.06,7005,0
+BPYPP.US,D,20241210,000000,16,16.095,16,16.0167,1585,0
+BPYPP.US,D,20241211,000000,16.03,16.03,15.6,16,27919,0
+BPYPP.US,D,20241212,000000,15.7,15.9821,15.64,15.7441,11328,0
+BPYPP.US,D,20241213,000000,15.6413,15.68,15.325,15.325,11495,0
+BPYPP.US,D,20241216,000000,15.35,15.35,14.75,14.82,47660,0
+BPYPP.US,D,20241217,000000,14.82,15.24,14.77,15.06,21154,0
+BPYPP.US,D,20241218,000000,14.98,15.13,14.8,14.8,31894,0
+BPYPP.US,D,20241219,000000,14.8,14.9041,14.37,14.67,27253,0
+BPYPP.US,D,20241220,000000,14.48,14.99,14.48,14.7207,22130,0
+BPYPP.US,D,20241223,000000,14.7,14.7,14.47,14.5177,17396,0
+BPYPP.US,D,20241224,000000,14.42,14.44,14.2601,14.41,12541,0
+BPYPP.US,D,20241226,000000,14.04,14.49,14.04,14.39,19699,0
+BPYPP.US,D,20241227,000000,14.2172,14.4,14.02,14.24,22755,0
+BPYPP.US,D,20241230,000000,14.15,14.28,13.83,14.27,24055,0
+BPYPP.US,D,20241231,000000,14.1601,14.5524,13.7,13.7,109535,0
+BPYPP.US,D,20250102,000000,13.89,14.2754,13.89,14.23,20007,0
+BPYPP.US,D,20250103,000000,14.38,14.61,14.25,14.52,31670,0
+BPYPP.US,D,20250106,000000,14.54,14.63,13.81,14.21,43164,0
+BPYPP.US,D,20250107,000000,13.99,14.2023,13.74,13.9,30669,0
+BPYPP.US,D,20250108,000000,13.78,13.94,13.62,13.66,26393,0
+BPYPP.US,D,20250110,000000,13.65,13.83,13.61,13.7,16735,0
+BPYPP.US,D,20250113,000000,13.85,14.2896,13.778,14.2896,55189,0
+BPYPP.US,D,20250114,000000,14.3,14.5621,14.24,14.24,21733,0
+BPYPP.US,D,20250115,000000,14.44,14.7361,14.44,14.6,18443,0
+BPYPP.US,D,20250116,000000,14.61,14.88,14.61,14.7,18337,0
+BPYPP.US,D,20250117,000000,14.75,14.88,14.75,14.815,9083,0
+BPYPP.US,D,20250121,000000,15,15.09,14.9,15.0889,16280,0
+BPYPP.US,D,20250122,000000,15.0197,15.1699,15,15.07,11400,0
+BPYPP.US,D,20250123,000000,15,15.16,14.92,14.92,10095,0
+BPYPP.US,D,20250124,000000,14.926,15.3,14.926,14.995,8239,0
+BPYPP.US,D,20250127,000000,14.97,15.135,14.94,15,22602,0
+BPYPP.US,D,20250128,000000,15,15.2,14.88,15,9658,0
+BPYPP.US,D,20250129,000000,15.21,15.21,15.01,15.04,5337,0
+BPYPP.US,D,20250130,000000,15.135,15.1427,14.9,15.02,16299,0
+BPYPP.US,D,20250131,000000,15.1581,15.21,15,15.15,9741,0
+BPYPP.US,D,20250203,000000,15.15,15.2675,14.92,15.0751,11806,0
+BPYPP.US,D,20250204,000000,15.14,15.41,15.14,15.285,7421,0
+BPYPP.US,D,20250205,000000,15.35,15.53,15.35,15.45,15521,0
+BPYPP.US,D,20250206,000000,15.56,15.6995,15.472,15.6,7408,0
+BPYPP.US,D,20250207,000000,15.6913,15.6999,15.55,15.65,6259,0
+BPYPP.US,D,20250210,000000,15.69,15.86,15.6501,15.72,5393,0
+BPYPP.US,D,20250211,000000,15.66,15.755,15.615,15.6362,3534,0
+BPYPP.US,D,20250212,000000,15.55,15.75,15.55,15.7299,3783,0
+BPYPP.US,D,20250213,000000,15.63,15.82,15.55,15.81,10865,0
+BPYPP.US,D,20250214,000000,16.25,16.25,15.7,15.8,17320,0
+BPYPP.US,D,20250218,000000,15.94,15.94,15.55,15.67,7196,0
+BPYPP.US,D,20250219,000000,15.7051,16.0599,15.7051,15.86,10258,0
+BPYPP.US,D,20250220,000000,15.745,15.95,15.745,15.8914,6983,0
+BPYPP.US,D,20250221,000000,15.95,16.06,15.76,15.985,10245,0
+BPYPP.US,D,20250224,000000,16.04,16.04,15.86,16,3733,0
+BPYPP.US,D,20250225,000000,16,16.1,16,16.1,4070,0
+BPYPP.US,D,20250226,000000,16.2,16.2,15.8614,16.0251,7922,0
+BPYPP.US,D,20250227,000000,16.05,16.2,15.88,16.185,28090,0
+BPYPP.US,D,20250228,000000,16.07,16.2484,15.91,16.1,5924,0
+BPYPP.US,D,20250303,000000,15.96,16.05,15.7501,15.94,25700,0
+BPYPP.US,D,20250304,000000,15.9197,15.9197,15.4965,15.51,9421,0
+BPYPP.US,D,20250305,000000,15.8999,15.9099,15.52,15.53,5706,0
+BPYPP.US,D,20250306,000000,15.6896,15.715,15.14,15.14,24080,0
+BPYPP.US,D,20250307,000000,15.27,15.447,14.61,14.66,18438,0
+BPYPP.US,D,20250310,000000,14.65,15.08,14.62,14.858,24047,0
+BPYPP.US,D,20250311,000000,14.835,15.0199,14.8,14.8,8384,0
+BPYPP.US,D,20250312,000000,14.8439,14.9871,14.8305,14.85,4556,0
+BPYPP.US,D,20250313,000000,15.21,15.64,14.85,15.27,18218,0
+BPYPP.US,D,20250314,000000,15.11,15.6,15.11,15.6,23983,0
+BPYPP.US,D,20250317,000000,15.55,15.6,15.305,15.4,31783,0
+BPYPP.US,D,20250318,000000,15.34,15.545,15.16,15.3,5862,0
+BPYPP.US,D,20250319,000000,15.33,15.45,15.234,15.375,17634,0
+BPYPP.US,D,20250320,000000,15.5,15.5,15.19,15.2717,17866,0
+BPYPP.US,D,20250321,000000,15.29,15.29,15.21,15.21,3510,0
+BPYPP.US,D,20250324,000000,15.19,15.38,14.9,15.28,49248,0
+BPYPP.US,D,20250325,000000,15.2672,15.34,15.05,15.05,19355,0
+BPYPP.US,D,20250326,000000,14.81,15.0243,14.5,14.5,21930,0
+BPYPP.US,D,20250327,000000,14.39,14.6751,14.21,14.21,25040,0
+BPYPP.US,D,20250328,000000,14.5199,14.52,14.11,14.11,36564,0
+BPYPP.US,D,20250331,000000,14.12,14.453,13.39,13.61,184823,0
+BPYPP.US,D,20250401,000000,13.82,14.3,13.82,14.16,31950,0
+BPYPP.US,D,20250402,000000,14.1682,14.4,13.9516,14.3,16235,0
+BPYPP.US,D,20250403,000000,14.03,14.3898,14.03,14.1999,18546,0
+BPYPP.US,D,20250404,000000,14.06,14.125,13.31,13.4,45339,0
+BPYPP.US,D,20250407,000000,13.01,13.4799,13.01,13.2,54501,0
+BPYPP.US,D,20250408,000000,13.2801,13.6699,13.2801,13.6,14208,0
+BPYPP.US,D,20250409,000000,13.5443,13.98,13.36,13.98,19727,0
+BPYPP.US,D,20250410,000000,13.85,14.07,13.7366,13.84,11729,0
+BPYPP.US,D,20250411,000000,13.88,14.13,13.75,13.92,9019,0
+BPYPP.US,D,20250414,000000,13.9,14.1566,13.86,13.86,15587,0
+BPYPP.US,D,20250415,000000,14.06,14.18,13.82,13.83,7685,0
+BPYPP.US,D,20250416,000000,13.8,14,13.8,13.9213,10282,0
+BPYPP.US,D,20250417,000000,14.07,14.1,13.78,14.1,9671,0
+BPYPP.US,D,20250421,000000,13.9381,14.0191,13.8,13.8,11928,0
+BPYPP.US,D,20250422,000000,14.01,14.17,13.81,14.17,3909,0
+BPYPP.US,D,20250423,000000,14.25,14.5,14.0412,14.45,39796,0
+BPYPP.US,D,20250424,000000,14.4725,14.4725,14.2101,14.31,10876,0
+BPYPP.US,D,20250425,000000,14.3,14.35,14.2,14.3386,2738,0
+BPYPP.US,D,20250428,000000,14.35,14.35,14,14.15,19429,0
+BPYPP.US,D,20250429,000000,14.2,14.47,14.2,14.435,19666,0
+BPYPP.US,D,20250430,000000,14.3,14.45,14.3,14.45,6309,0
+BPYPP.US,D,20250501,000000,14.49,14.5,14.33,14.4399,5365,0
+BPYPP.US,D,20250502,000000,14.4,14.7875,14.39,14.7,15869,0
+BPYPP.US,D,20250505,000000,14.59,14.84,14.59,14.76,4705,0
+BPYPP.US,D,20250506,000000,14.84,15.002,14.8,15.002,5273,0
+BPYPP.US,D,20250507,000000,14.85,15.09,14.85,15.08,6773,0
+BPYPP.US,D,20250508,000000,15.1,15.18,14.71,14.71,9184,0
+BPYPP.US,D,20250509,000000,15,15.0853,14.9,14.94,11234,0
+BPYPP.US,D,20250512,000000,14.91,15.18,14.84,15,10000,0
+BPYPP.US,D,20250513,000000,14.9999,15.05,14.88,15.05,21151,0
+BPYPP.US,D,20250514,000000,14.9241,15.0244,14.88,15,7796,0
+BPYPP.US,D,20250515,000000,15.04,15.1,15,15.05,5821,0
+BPYPP.US,D,20250516,000000,15.1,15.15,15,15.11,47220,0
+BPYPP.US,D,20250519,000000,15.15,15.388,14.9,15.19,12224,0
+BPYPP.US,D,20250520,000000,15.32,15.48,15.235,15.35,9095,0
+BPYPP.US,D,20250521,000000,15.3096,15.3593,14.78,14.785,17051,0
+BPYPP.US,D,20250522,000000,14.7697,14.9711,14.7639,14.87,7711,0
+BPYPP.US,D,20250523,000000,14.87,14.998,14.87,14.9599,6013,0
+BPYPP.US,D,20250527,000000,14.89,14.95,14.89,14.9,5677,0
+BPYPP.US,D,20250528,000000,14.99,15.1041,14.9,14.97,15203,0
+BPYPP.US,D,20250529,000000,15.07,15.13,14.942,14.99,17861,0
+BPYPP.US,D,20250530,000000,14.911,15.018,14.2,14.29,54371,0
+BPYPP.US,D,20250602,000000,14.26,14.45,14.2001,14.2532,26356,0
+BPYPP.US,D,20250603,000000,14.33,14.53,14.28,14.39,9601,0
+BPYPP.US,D,20250604,000000,14.37,14.6,14.31,14.4716,9372,0
+BPYPP.US,D,20250605,000000,14.39,14.535,14.27,14.33,11189,0
+BPYPP.US,D,20250606,000000,14.4399,14.4399,14.21,14.2704,7064,0
+BPYPP.US,D,20250609,000000,14.38,14.46,14.2701,14.3,4231,0
+BPYPP.US,D,20250610,000000,14.33,14.49,14.28,14.49,16504,0
+BPYPP.US,D,20250611,000000,14.6,14.82,14.41,14.41,11918,0
+BPYPP.US,D,20250612,000000,14.34,14.402,14.3,14.35,14511,0
+BPYPP.US,D,20250613,000000,14.2901,14.598,14.27,14.58,12310,0
+BPYPP.US,D,20250616,000000,14.59,14.6,14.41,14.57,8859,0
+BPYPP.US,D,20250617,000000,14.57,14.87,14.57,14.71,21489,0
+BPYPP.US,D,20250618,000000,14.6208,14.7,14.62,14.7,2030,0
+BPYPP.US,D,20250620,000000,14.6701,14.7025,14.4,14.6248,13994,0
+BPYPP.US,D,20250623,000000,14.69,14.84,14.632,14.78,12691,0
+BPYPP.US,D,20250624,000000,14.75,14.9879,14.34,14.83,11677,0
+BPYPP.US,D,20250625,000000,14.78,14.9468,14.66,14.94,15057,0
+BPYPP.US,D,20250626,000000,14.97,15.38,14.96,15.1503,77889,0
+BPYPP.US,D,20250627,000000,15.0001,15.3789,15.0001,15.17,25779,0
+BPYPP.US,D,20250630,000000,15.15,15.2332,15.0315,15.09,6036,0
+BPYPP.US,D,20250701,000000,15.1,15.4799,14.95,15.01,16692,0
+BPYPP.US,D,20250702,000000,14.9797,15.2,14.7846,15.145,9280,0
+BPYPP.US,D,20250703,000000,15.21,15.39,15,15.01,17757,0
+BPYPP.US,D,20250707,000000,15.1,15.2378,14.95,15.0292,21055,0
+BPYPP.US,D,20250708,000000,15.11,15.2266,14.95,14.95,18063,0
+BPYPP.US,D,20250709,000000,14.94,15.07,14.94,15.03,8923,0
+BPYPP.US,D,20250710,000000,15.09,15.125,14.85,14.9,6561,0
+BPYPP.US,D,20250711,000000,14.74,14.84,14.712,14.84,16257,0
+BPYPP.US,D,20250714,000000,14.8494,14.8494,14.58,14.61,16067,0
+BPYPP.US,D,20250715,000000,14.65,14.75,14.35,14.36,21216,0
+BPYPP.US,D,20250716,000000,14.28,14.475,14.03,14.39,14952,0
+BPYPP.US,D,20250717,000000,14.6,14.6,14.1317,14.5598,19677,0
+BPYPP.US,D,20250718,000000,14.4459,14.5886,14.4001,14.5,10545,0
+BPYPP.US,D,20250721,000000,14.59,14.61,14.47,14.5301,13933,0
+BPYPP.US,D,20250722,000000,14.4813,14.61,14.48,14.61,19747,0
+BPYPP.US,D,20250723,000000,14.61,14.61,14.4,14.44,9706,0
+BPYPP.US,D,20250724,000000,14.32,14.44,14.32,14.39,6683,0
+BPYPP.US,D,20250725,000000,14.4157,14.44,14.355,14.431,11425,0
+BPYPP.US,D,20250728,000000,14.43,14.43,14.2,14.335,22538,0
+BPYPP.US,D,20250729,000000,14.44,14.61,14.44,14.51,16101,0
+BPYPP.US,D,20250730,000000,14.32,14.75,14.32,14.46,16506,0
+BPYPP.US,D,20250731,000000,14.6,14.6,14.3209,14.45,7153,0
+BPYPP.US,D,20250801,000000,14.7697,15.04,14.45,14.56,6065,0
+BPYPP.US,D,20250804,000000,14.47,14.79,14.47,14.75,7845,0
+BPYPP.US,D,20250805,000000,14.7134,14.84,14.7134,14.76,4204,0
+BPYPP.US,D,20250806,000000,14.85,14.902,14.7694,14.7694,4954,0
+BPYPP.US,D,20250807,000000,14.76,15.0392,14.41,14.5899,19333,0
+BPYPP.US,D,20250808,000000,14.68,14.92,14.68,14.8,12595,0
+BPYPP.US,D,20250811,000000,14.95,15.05,14.9,15.05,19145,0
+BPYPP.US,D,20250812,000000,14.92,15.01,14.8,14.8,14391,0
+BPYPP.US,D,20250813,000000,14.89,14.965,14.67,14.71,60996,0
+BPYPP.US,D,20250814,000000,15.1445,15.16,14.75,14.97,9064,0
+BPYPP.US,D,20250815,000000,15.1,15.17,14.902,15.1201,12671,0
+BPYPP.US,D,20250818,000000,15.15,15.15,14.49,15,51630,0
+BPYPP.US,D,20250819,000000,15.13,15.1599,14.6,15.08,87449,0
+BPYPP.US,D,20250820,000000,14.6501,15.18,14.6501,15.1201,24257,0
+BPYPP.US,D,20250821,000000,15.1794,15.2765,14.85,15.06,24008,0
+BPYPP.US,D,20250822,000000,15.11,15.38,14.89,15.16,46126,0
+BPYPP.US,D,20250825,000000,15.26,15.3421,15.04,15.3384,14081,0
+BPYPP.US,D,20250826,000000,15.4,15.4041,15.105,15.3774,16380,0
+BPYPP.US,D,20250827,000000,15.33,15.41,15.1261,15.41,5306,0
+BPYPP.US,D,20250828,000000,15.5,15.51,14.898,15.5099,35497,0
+BPYPP.US,D,20250829,000000,15.34,15.62,15.22,15.22,26196,0
+BPYPP.US,D,20250902,000000,15.06,15.2,15.01,15.13,14746,0
+BPYPP.US,D,20250903,000000,15.13,15.13,14.8201,15.125,16049,0
+BPYPP.US,D,20250904,000000,15.08,15.08,14.86,14.86,8951,0
+BPYPP.US,D,20250905,000000,14.88,15.06,14.88,14.98,4898,0
+BPYPP.US,D,20250908,000000,15.01,15.08,14.99,15.02,6512,0
+BPYPP.US,D,20250909,000000,14.88,15.22,14.87,14.9634,9777,0
+BPYPP.US,D,20250910,000000,15.15,15.29,14.9987,15.09,6218,0
+BPYPP.US,D,20250911,000000,15.13,15.43,14.975,15.2,31064,0
+BPYPP.US,D,20250912,000000,15.0925,15.3599,14.98,15.1,33612,0
+BPYPP.US,D,20250915,000000,15.14,15.35,14.8,15.02,38775,0
+BPYPP.US,D,20250916,000000,15,15.34,14.9001,15.31,21409,0
+BPYPP.US,D,20250917,000000,15.1907,15.5,15.16,15.3,25535,0
+BPYPP.US,D,20250918,000000,15.3,15.45,15.3,15.32,6887,0
+BPYPP.US,D,20250919,000000,15.39,15.6,15.3001,15.535,10438,0
+BPYPP.US,D,20250922,000000,15.57,15.6,15.3,15.36,6640,0
+BPYPP.US,D,20250923,000000,15.4868,15.81,15.37,15.58,18931,0
+BPYPP.US,D,20250924,000000,15.65,15.79,15.41,15.51,11513,0
+BPYPP.US,D,20250925,000000,15.55,15.55,15.4,15.4,2816,0
+BPYPP.US,D,20250926,000000,15.52,15.55,15.42,15.42,2744,0
+BPYPP.US,D,20250929,000000,15.392,15.5393,15.3,15.48,7264,0
+BPYPP.US,D,20250930,000000,15.45,15.48,14.9,14.9,27709,0
+BPYPP.US,D,20251001,000000,15.02,15.4999,15.02,15.1589,36977,0
+BPYPP.US,D,20251002,000000,15.345,15.45,15.24,15.2487,21453,0
+BPYPP.US,D,20251003,000000,15.34,15.36,15.25,15.25,6386,0
+BPYPP.US,D,20251006,000000,15.34,15.6899,15.2899,15.62,30286,0
+BPYPP.US,D,20251007,000000,15.69,15.69,15.545,15.545,11564,0
+BPYPP.US,D,20251008,000000,15.6082,15.9,14.55,15.12,310799,0
+BPYPP.US,D,20251009,000000,15.122,15.215,14.63,14.74,34234,0
+BPYPP.US,D,20251010,000000,14.8,15.1552,14.8,14.94,22004,0
+BPYPP.US,D,20251013,000000,15.03,15.1501,14.86,14.86,8556,0
+BPYPP.US,D,20251014,000000,15.05,15.1867,14.851,15.15,6997,0
+BPYPP.US,D,20251015,000000,14.9,15.15,14.83,15.06,31149,0
+BPYPP.US,D,20251016,000000,15.05,15.17,14.86,15.03,12690,0
+BPYPP.US,D,20251017,000000,14.81,15.1,14.6,14.93,19769,0
+BPYPP.US,D,20251020,000000,14.95,15.1982,14.915,14.915,13825,0
+BPYPP.US,D,20251021,000000,15.01,15.11,14.86,15.04,20504,0
+BPYPP.US,D,20251022,000000,15.02,15.05,14.85,15.03,21281,0
+BPYPP.US,D,20251023,000000,15,15.25,14.9,15.23,15771,0
+BPYPP.US,D,20251024,000000,15.0494,15.0494,14.92,14.98,4937,0
+BPYPP.US,D,20251027,000000,15.03,15.23,14.93,15.21,5341,0
+BPYPP.US,D,20251028,000000,15.25,15.25,15.06,15.14,12046,0
+BPYPP.US,D,20251029,000000,15.23,15.3744,15.23,15.29,5650,0
+BPYPP.US,D,20251030,000000,15.3,15.3791,15.06,15.1,9005,0
+BPYPP.US,D,20251031,000000,15.18,15.3,15.02,15.02,10032,0
+BPYPP.US,D,20251103,000000,15.02,15.15,14.925,15.1,15758,0
+BPYPP.US,D,20251104,000000,15.02,15.3,14.85,14.94,19745,0
+BPYPP.US,D,20251105,000000,14.95,15.21,14.81,15.16,13924,0
+BPYPP.US,D,20251106,000000,15.2,15.2,14.9,15,8087,0
+BPYPP.US,D,20251107,000000,15.0001,15.018,14.96,15.018,5320,0
+BPYPP.US,D,20251110,000000,15.49,15.49,15.05,15.19,10823,0
+BPYPP.US,D,20251111,000000,15.26,15.3199,15.065,15.3199,8601,0
+BPYPP.US,D,20251112,000000,15.2104,15.3,15.1401,15.25,9841,0
+BPYPP.US,D,20251113,000000,15.2,15.3498,15.2,15.25,28902,0
+BPYPP.US,D,20251114,000000,15.36,15.5,15.06,15.3799,30770,0
+BPYPP.US,D,20251117,000000,15.27,15.525,15.07,15.16,25940,0
+BPYPP.US,D,20251118,000000,15.173,15.24,15.03,15.1,127031,0
+BPYPP.US,D,20251119,000000,15,15.2099,14.73,14.8,107813,0
+BPYPP.US,D,20251120,000000,14.74,15.1325,14.7,14.7,24030,0
+BPYPP.US,D,20251121,000000,14.69,15.06,14.6004,14.75,57870,0
+BPYPP.US,D,20251124,000000,15.19,15.19,14.79,14.96,20179,0
+BPYPP.US,D,20251125,000000,14.81,15.04,14.81,14.925,21366,0
+BPYPP.US,D,20251126,000000,14.9675,15.04,14.9,15.01,9497,0
+BPYPP.US,D,20251128,000000,15.05,15.47,15.042,15.33,21374,0
+BPYPP.US,D,20251201,000000,14.81,15,14.65,14.78,16525,0
+BPYPP.US,D,20251202,000000,14.79,14.9,14.61,14.66,76617,0
+BPYPP.US,D,20251203,000000,14.81,14.81,14.57,14.57,30800,0
+BPYPP.US,D,20251204,000000,14.57,14.735,14.57,14.6,3346,0
+BPYPP.US,D,20251205,000000,14.65,14.7839,14.6,14.76,17112,0
+BPYPP.US,D,20251208,000000,14.65,14.85,14.62,14.62,19799,0
+BPYPP.US,D,20251209,000000,14.6,14.7785,14.2922,14.38,52197,0
+BPYPP.US,D,20251210,000000,14.65,14.65,14.4,14.5,21088,0
+BPYPP.US,D,20251211,000000,14.45,14.7187,14.375,14.6801,34827,0
+BPYPP.US,D,20251212,000000,14.7,14.83,14.64,14.81,6883,0
+BPYPP.US,D,20251215,000000,14.88,14.88,14.25,14.4,52643,0
+BPYPP.US,D,20251216,000000,14.5577,14.9,14.5577,14.9,26799,0
+BPYPP.US,D,20251217,000000,14.9,14.91,14.4901,14.89,22002,0
+BPYPP.US,D,20251218,000000,14.9,14.9001,14.71,14.77,18373,0
+BPYPP.US,D,20251219,000000,14.7,14.9,14.7,14.88,34262,0
+BPYPP.US,D,20251222,000000,14.9,14.93,14.86,14.9006,12941,0
+BPYPP.US,D,20251223,000000,14.85,14.97,14.8043,14.85,7751,0
+BPYPP.US,D,20251224,000000,14.91,14.94,14.85,14.94,2221,0
+BPYPP.US,D,20251226,000000,14.84,14.85,14.4941,14.85,9158,0
+BPYPP.US,D,20251229,000000,14.83,14.83,14.61,14.725,29979,0
+BPYPP.US,D,20251230,000000,14.76,14.77,14.6,14.6302,20148,0
+BPYPP.US,D,20251231,000000,14.6,14.9095,14.6,14.6,51680,0
+BPYPP.US,D,20260102,000000,14.54,14.99,14.54,14.98,14853,0
+BPYPP.US,D,20260105,000000,15.05,15.0568,14.8,14.88,18395,0
+BPYPP.US,D,20260106,000000,14.95,15.1368,14.82,14.93,25881,0
+BPYPP.US,D,20260107,000000,14.89,15,14.74,14.74,40097,0
+BPYPP.US,D,20260108,000000,14.85,15.05,14.75,14.75,19030,0
+BPYPP.US,D,20260109,000000,14.802,14.94,14.8,14.92,14498,0
+BPYPP.US,D,20260112,000000,14.81,14.91,14.81,14.9,8797,0
+BPYPP.US,D,20260113,000000,14.87,15.01,14.7801,14.81,18640,0
+BPYPP.US,D,20260114,000000,14.89,15.02,14.84,14.97,21207,0
+BPYPP.US,D,20260115,000000,14.95,15.08,14.95,15,16306,0
+BPYPP.US,D,20260116,000000,15.06,15.22,15.0599,15.2199,16860,0
+BPYPP.US,D,20260120,000000,15.21,15.21,15.06,15.09,23317,0
+BPYPP.US,D,20260121,000000,15.14,15.2138,15.06,15.09,13617,0
+BPYPP.US,D,20260122,000000,15.1339,15.15,15.05,15.09,24863,0
+BPYPP.US,D,20260123,000000,15.2199,15.25,15.072,15.25,17186,0
+BPYPP.US,D,20260126,000000,15.3,15.48,15.18,15.41,19386,0
+BPYPP.US,D,20260127,000000,15.32,15.48,15.2601,15.425,49949,0
+BPYPP.US,D,20260128,000000,15.5,15.55,15.36,15.51,12994,0
+BPYPP.US,D,20260129,000000,15.47,15.62,15.4,15.4,19113,0
+BPYPP.US,D,20260130,000000,15.45,16,15.4001,15.57,21778,0
+BPYPP.US,D,20260202,000000,15.67,15.9,15.6001,15.68,14130,0
+BPYPP.US,D,20260203,000000,15.8,15.8,15.4401,15.66,8316,0
+BPYPP.US,D,20260204,000000,15.69,15.88,15.65,15.65,11829,0
+BPYPP.US,D,20260205,000000,16,16,15.66,15.68,23727,0
+BPYPP.US,D,20260206,000000,15.67,15.92,15.652,15.92,22527,0
+BPYPP.US,D,20260209,000000,15.88,16,15.88,16,26825,0
+BPYPP.US,D,20260210,000000,16.03,16.08,15.91,16,11815,0
+BPYPP.US,D,20260211,000000,16.1,16.25,15.9293,16.18,16325,0
+BPYPP.US,D,20260212,000000,16.18,16.2499,16.0901,16.24,8627,0
+BPYPP.US,D,20260213,000000,16.27,16.34,15.9764,16.27,34309,0
+BPYPP.US,D,20260217,000000,16.55,16.73,16.27,16.7,33788,0
+BPYPP.US,D,20260218,000000,16.73,16.73,16.32,16.41,18791,0
diff --git a/daily/us/nasdaq stocks/1/brem.us.txt b/daily/us/nasdaq stocks/1/brem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc7af6726083a561c05a8710adb4b2d6a7e4ad9e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/brem.us.txt	
@@ -0,0 +1,52 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BREM.US,D,20251016,000000,50.25,50.2818,50.25,50.2796,4305,0
+BREM.US,D,20251020,000000,50.48,50.6,50.4794,50.4794,2558,0
+BREM.US,D,20251021,000000,50.64,50.64,50.605,50.605,296,0
+BREM.US,D,20251022,000000,50.6,50.6,50.5,50.5,647,0
+BREM.US,D,20251023,000000,50.52,50.52,50.47,50.47,285,0
+BREM.US,D,20251024,000000,50.605,50.615,50.605,50.615,276,0
+BREM.US,D,20251027,000000,50.63,50.965,50.63,50.965,218,0
+BREM.US,D,20251029,000000,51,51,50.92,50.92,1217,0
+BREM.US,D,20251030,000000,50.81,50.81,50.77,50.785,4201,0
+BREM.US,D,20251103,000000,50.83,50.86,50.79,50.86,1001,0
+BREM.US,D,20251104,000000,50.7,50.73,50.68,50.73,700,0
+BREM.US,D,20251105,000000,50.7,50.7,50.68,50.7,466,0
+BREM.US,D,20251106,000000,50.72,50.75,50.7,50.75,439,0
+BREM.US,D,20251107,000000,50.7,50.732,50.68,50.732,750,0
+BREM.US,D,20251113,000000,50.92,50.92,50.82,50.82,900,0
+BREM.US,D,20251114,000000,50.84,50.84,50.8309,50.8309,400,0
+BREM.US,D,20251117,000000,50.79,50.815,50.79,50.815,213,0
+BREM.US,D,20251118,000000,50.75,50.77,50.73,50.77,400,0
+BREM.US,D,20251120,000000,50.87,50.87,50.65,50.65,6698,0
+BREM.US,D,20251121,000000,50.84,50.8639,50.84,50.8639,411,0
+BREM.US,D,20251124,000000,50.97,51,50.97,50.98,4630,0
+BREM.US,D,20251125,000000,51.03,51.05,50.98,51.015,464,0
+BREM.US,D,20251126,000000,51.08,51.15,51.08,51.095,4765,0
+BREM.US,D,20251128,000000,51.18,51.19,51.165,51.165,6200,0
+BREM.US,D,20251202,000000,50.78,50.96,50.78,50.96,7600,0
+BREM.US,D,20251204,000000,50.88,50.96,50.88,50.96,833,0
+BREM.US,D,20251208,000000,50.84,50.84,50.79,50.805,1702,0
+BREM.US,D,20251209,000000,50.78,50.78,50.695,50.695,1422,0
+BREM.US,D,20251212,000000,51.01,51.01,50.96,50.995,1964,0
+BREM.US,D,20251215,000000,51.1,51.165,51.1,51.165,739,0
+BREM.US,D,20251219,000000,50.98,50.98,50.9351,50.9351,169,0
+BREM.US,D,20251229,000000,51.1,51.1,51.065,51.065,2117,0
+BREM.US,D,20260105,000000,51.08,51.2687,51.08,51.2687,243,0
+BREM.US,D,20260106,000000,51.32,51.43,51.3,51.42,2291,0
+BREM.US,D,20260108,000000,51.11,51.175,51.11,51.175,286,0
+BREM.US,D,20260112,000000,51.28,51.285,51.28,51.285,173,0
+BREM.US,D,20260116,000000,51.345,51.345,51.335,51.335,137,0
+BREM.US,D,20260121,000000,51.116,51.255,51.116,51.255,4169,0
+BREM.US,D,20260122,000000,51.46,51.46,51.45,51.45,157,0
+BREM.US,D,20260126,000000,51.57,51.67,51.57,51.63,392,0
+BREM.US,D,20260129,000000,51.64,51.64,51.605,51.605,105,0
+BREM.US,D,20260130,000000,51.68,51.71,51.665,51.665,3360,0
+BREM.US,D,20260202,000000,51.47,51.51,51.45,51.455,4234,0
+BREM.US,D,20260203,000000,51.52,51.52,51.475,51.475,315,0
+BREM.US,D,20260204,000000,51.47,51.47,51.465,51.465,213,0
+BREM.US,D,20260206,000000,51.4927,51.525,51.4927,51.525,4902,0
+BREM.US,D,20260209,000000,51.5911,51.66,51.56,51.635,2673,0
+BREM.US,D,20260210,000000,51.725,51.74,51.725,51.74,383,0
+BREM.US,D,20260211,000000,51.77,51.82,51.73,51.785,1636,0
+BREM.US,D,20260213,000000,52,52.02,52,52.015,2623,0
+BREM.US,D,20260218,000000,52.15,52.15,52.14,52.14,1340,0
diff --git a/daily/us/nasdaq stocks/1/bsaau.us.txt b/daily/us/nasdaq stocks/1/bsaau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13cee37d3a15b11a0fad44c0e7f7cb99dd76084b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bsaau.us.txt	
@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSAAU.US,D,20250613,000000,10.01,10.045,10.01,10.02,2558274,0
+BSAAU.US,D,20250616,000000,10.01,10.04,10.01,10.04,375355,0
+BSAAU.US,D,20250617,000000,10.03,10.04,10.03,10.035,113281,0
+BSAAU.US,D,20250618,000000,10.0309,10.04,10.025,10.03,89912,0
+BSAAU.US,D,20250620,000000,10.03,10.04,10.03,10.04,75309,0
+BSAAU.US,D,20250623,000000,10.03,10.04,10.025,10.035,126792,0
+BSAAU.US,D,20250624,000000,10.0301,10.04,10.03,10.04,10592,0
+BSAAU.US,D,20250625,000000,10.04,10.05,10.04,10.045,113240,0
+BSAAU.US,D,20250626,000000,10.05,10.05,10.04,10.045,25811,0
+BSAAU.US,D,20250627,000000,10.04,10.1,10.04,10.05,179233,0
+BSAAU.US,D,20250630,000000,10.04,10.05,10.04,10.04,22385,0
+BSAAU.US,D,20250701,000000,10.03,10.035,10.03,10.035,3774,0
+BSAAU.US,D,20250702,000000,10.03,10.03,10.02,10.02,18937,0
+BSAAU.US,D,20250708,000000,10.03,10.05,10.03,10.05,118136,0
+BSAAU.US,D,20250709,000000,10.12,10.12,10.04,10.04,10535,0
+BSAAU.US,D,20250710,000000,10.04,10.045,10.04,10.04,58113,0
+BSAAU.US,D,20250711,000000,10.04,10.05,10.04,10.05,80828,0
+BSAAU.US,D,20250714,000000,10.05,10.05,10.045,10.05,212716,0
+BSAAU.US,D,20250715,000000,10.05,10.06,10.05,10.06,72607,0
+BSAAU.US,D,20250716,000000,10.0537,10.0537,10.05,10.05,774,0
+BSAAU.US,D,20250717,000000,10.05,10.06,10.05,10.05,7340,0
+BSAAU.US,D,20250718,000000,10.07,10.07,10.07,10.07,5288,0
+BSAAU.US,D,20250722,000000,10.08,10.08,10.08,10.08,1570,0
+BSAAU.US,D,20250723,000000,10.09,10.11,10.09,10.09,14921,0
+BSAAU.US,D,20250724,000000,10.09,10.2023,10.08,10.09,2015,0
+BSAAU.US,D,20250725,000000,10.08,10.2113,10.08,10.09,8935,0
+BSAAU.US,D,20250728,000000,10.09,10.12,10.09,10.1,53124,0
+BSAAU.US,D,20250729,000000,10.11,10.125,10.1,10.1,25340,0
+BSAAU.US,D,20250730,000000,10.155,10.155,10.155,10.155,200,0
+BSAAU.US,D,20250731,000000,10.15,10.2161,10.12,10.12,10093,0
+BSAAU.US,D,20250801,000000,10.309,10.309,10.309,10.309,371,0
+BSAAU.US,D,20250805,000000,10.14,10.14,10.09,10.0904,649,0
+BSAAU.US,D,20250806,000000,10.1,10.13,10.1,10.115,3865,0
+BSAAU.US,D,20250807,000000,10.13,10.14,10.11,10.11,193064,0
+BSAAU.US,D,20250808,000000,10.11,10.11,10.11,10.11,2631,0
+BSAAU.US,D,20250811,000000,10.11,10.11,10.11,10.11,142,0
+BSAAU.US,D,20250812,000000,10.11,10.11,10.11,10.11,3744,0
+BSAAU.US,D,20250813,000000,10.11,10.11,10.11,10.11,209,0
+BSAAU.US,D,20250814,000000,10.11,10.11,10.11,10.11,109,0
+BSAAU.US,D,20250815,000000,10.11,10.11,10.11,10.11,171,0
+BSAAU.US,D,20250818,000000,10.11,10.11,10.11,10.11,205,0
+BSAAU.US,D,20250819,000000,10.11,10.11,10.11,10.11,227,0
+BSAAU.US,D,20250820,000000,10.11,10.12,10.08,10.12,23157,0
+BSAAU.US,D,20250821,000000,10.08,10.14,10.08,10.14,568,0
+BSAAU.US,D,20250822,000000,10.08,10.08,10.08,10.08,130,0
+BSAAU.US,D,20250825,000000,10.08,10.08,10.08,10.08,299,0
+BSAAU.US,D,20250826,000000,10.09,10.09,10.09,10.09,125,0
+BSAAU.US,D,20250827,000000,10.09,10.13,10.08,10.12,63897,0
+BSAAU.US,D,20250828,000000,10.13,10.13,10.12,10.13,4285,0
+BSAAU.US,D,20250829,000000,10.09,10.09,10.09,10.09,120,0
+BSAAU.US,D,20250902,000000,10.11,10.11,10.11,10.11,119,0
+BSAAU.US,D,20250903,000000,10.11,10.11,10.11,10.11,286,0
+BSAAU.US,D,20250905,000000,10.14,10.14,10.13,10.13,26505,0
+BSAAU.US,D,20250908,000000,10.13,10.13,10.13,10.13,116,0
+BSAAU.US,D,20250909,000000,10.13,10.13,10.13,10.13,116,0
+BSAAU.US,D,20250910,000000,10.13,10.13,10.13,10.13,114,0
+BSAAU.US,D,20250911,000000,10.13,10.13,10.13,10.13,118,0
+BSAAU.US,D,20250912,000000,10.14,10.14,10.14,10.14,112,0
+BSAAU.US,D,20250915,000000,10.14,10.15,10.14,10.15,613,0
+BSAAU.US,D,20250916,000000,10.15,10.15,10.15,10.15,110,0
+BSAAU.US,D,20250917,000000,10.16,10.16,10.16,10.16,508,0
+BSAAU.US,D,20250918,000000,10.16,10.16,10.16,10.16,108,0
+BSAAU.US,D,20250919,000000,10.16,10.16,10.16,10.16,105,0
+BSAAU.US,D,20250922,000000,10.16,10.16,10.16,10.16,107,0
+BSAAU.US,D,20250924,000000,10.2,10.2,10.15,10.15,2459,0
+BSAAU.US,D,20250925,000000,10.15,10.15,10.15,10.15,107,0
+BSAAU.US,D,20250926,000000,10.17,10.185,10.17,10.17,6773,0
+BSAAU.US,D,20250929,000000,10.17,10.17,10.15,10.16,12010,0
+BSAAU.US,D,20250930,000000,10.92,10.92,10.16,10.16,321,0
+BSAAU.US,D,20251002,000000,10.18,10.2,10.18,10.2,33460,0
+BSAAU.US,D,20251104,000000,10.33,10.34,10.23,10.34,1204,0
+BSAAU.US,D,20251105,000000,10.34,10.34,10.34,10.34,200,0
+BSAAU.US,D,20251106,000000,10.22,10.22,10.22,10.22,202,0
+BSAAU.US,D,20251112,000000,10.21,10.21,10.21,10.21,170,0
+BSAAU.US,D,20251114,000000,10.22,10.22,10.21,10.22,1100,0
+BSAAU.US,D,20251128,000000,10.23,10.23,10.23,10.23,101,0
+BSAAU.US,D,20251204,000000,10.23,10.23,10.22,10.22,8575,0
+BSAAU.US,D,20251205,000000,10.22,10.22,9.99,10.115,47227,0
+BSAAU.US,D,20251208,000000,10.23,10.24,10.22,10.24,2642,0
+BSAAU.US,D,20251209,000000,10.23,10.24,10.23,10.23,874,0
+BSAAU.US,D,20251210,000000,10.24,10.27,10.23,10.27,1612,0
+BSAAU.US,D,20251212,000000,10.3,10.3,10.3,10.3,192,0
+BSAAU.US,D,20260115,000000,10.3,10.3,10.3,10.3,399,0
+BSAAU.US,D,20260123,000000,10.31,10.45,10.31,10.45,400,0
+BSAAU.US,D,20260126,000000,10.35,10.35,10.35,10.35,200,0
diff --git a/daily/us/nasdaq stocks/1/btai.us.txt b/daily/us/nasdaq stocks/1/btai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ef30ea4a2235ac5713131fdf8455c08a557e431
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/btai.us.txt	
@@ -0,0 +1,1999 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTAI.US,D,20180308,000000,176.32,191.04,170.72,176.48,119409.375,0
+BTAI.US,D,20180309,000000,177.6,182.88,176,176,17236.125,0
+BTAI.US,D,20180312,000000,176.48,176.48,164.96,166.88,16220.9375,0
+BTAI.US,D,20180313,000000,164,169.6,162.24,164.96,8356.5625,0
+BTAI.US,D,20180314,000000,165.28,167.52,165.28,167.52,2801.625,0
+BTAI.US,D,20180315,000000,167.52,173.92,167.52,173.6,4020.9375,0
+BTAI.US,D,20180316,000000,173.44,177.971,168,173.92,6392.625,0
+BTAI.US,D,20180319,000000,174.4,174.4,164,164,5501.125,0
+BTAI.US,D,20180320,000000,164.002,167.227,164,164,1687.3125,0
+BTAI.US,D,20180321,000000,164.32,173.28,164.32,166.56,1770.8125,0
+BTAI.US,D,20180322,000000,165.28,165.6,164,164,1275.9375,0
+BTAI.US,D,20180323,000000,164.16,166.24,164,164.96,1434.5625,0
+BTAI.US,D,20180326,000000,166.4,168,164.16,167.36,500.625,0
+BTAI.US,D,20180327,000000,167.2,167.2,138.56,159.84,4120.5,0
+BTAI.US,D,20180328,000000,157.12,164,156,157.28,1004.4375,0
+BTAI.US,D,20180329,000000,160,164,160,163.84,1542.5625,0
+BTAI.US,D,20180402,000000,168,176.96,168,173.44,6465.75,0
+BTAI.US,D,20180403,000000,179.2,179.2,168,169.44,6561.1875,0
+BTAI.US,D,20180404,000000,168,174.24,168,168,5222.0625,0
+BTAI.US,D,20180405,000000,169.44,177.68,168,176.96,8221.625,0
+BTAI.US,D,20180406,000000,175.36,178.384,168,176.8,2869.8125,0
+BTAI.US,D,20180409,000000,174.634,176.002,160.176,162.72,4726.5625,0
+BTAI.US,D,20180410,000000,164.96,172.8,148.64,156.64,5558.125,0
+BTAI.US,D,20180411,000000,143.04,157.28,142.72,143.04,2723,0
+BTAI.US,D,20180412,000000,142.4,152.24,139.52,143.04,2109.625,0
+BTAI.US,D,20180413,000000,143.2,151.44,143.2,147.68,778.125,0
+BTAI.US,D,20180416,000000,148.48,151.6,142.72,148.16,1355.875,0
+BTAI.US,D,20180417,000000,143.84,150.56,143.2,143.2,5159.5,0
+BTAI.US,D,20180418,000000,143.2,144.4,139.2,141.12,969.9375,0
+BTAI.US,D,20180419,000000,142.72,142.88,140.32,141.76,1462.375,0
+BTAI.US,D,20180420,000000,146.56,163.584,144.61,148.48,680.625,0
+BTAI.US,D,20180423,000000,144.96,146.387,143.202,144.64,627.5625,0
+BTAI.US,D,20180424,000000,141.76,141.76,108.16,120.64,4673.5,0
+BTAI.US,D,20180425,000000,121.76,128.776,119.2,122.08,1207.5625,0
+BTAI.US,D,20180426,000000,128,128,120,124,1725.9375,0
+BTAI.US,D,20180427,000000,124.002,126,120,120,874.1875,0
+BTAI.US,D,20180430,000000,120.16,121.76,118.88,121.6,1381.75,0
+BTAI.US,D,20180501,000000,120,120.976,119.2,119.52,1167.875,0
+BTAI.US,D,20180502,000000,120.32,125.12,112.32,112.32,1042.375,0
+BTAI.US,D,20180503,000000,120,143.68,119.68,134.4,4047.125,0
+BTAI.US,D,20180504,000000,135.68,151.2,120.96,123.2,2487.5625,0
+BTAI.US,D,20180507,000000,124.32,132.88,121.12,129.68,2440.1875,0
+BTAI.US,D,20180508,000000,130.4,137.44,123.408,130.4,1600.75,0
+BTAI.US,D,20180509,000000,132,144.96,132,140.8,2922.5,0
+BTAI.US,D,20180510,000000,142.4,159.68,142.4,158.88,1583,0
+BTAI.US,D,20180511,000000,159.36,162.72,142.4,159.84,1217.625,0
+BTAI.US,D,20180514,000000,159.84,163.36,146.72,152,1562.5625,0
+BTAI.US,D,20180515,000000,152.16,158.896,152.16,156.8,1224.3125,0
+BTAI.US,D,20180516,000000,156.8,164.88,156.8,159.84,2387.5,0
+BTAI.US,D,20180517,000000,158.24,171.04,142.72,168.64,1115.0625,0
+BTAI.US,D,20180518,000000,169.76,169.76,164.08,165.6,295,0
+BTAI.US,D,20180521,000000,168,176,160,172.64,1434.0625,0
+BTAI.US,D,20180522,000000,172.64,179.04,164.48,178.88,1157.875,0
+BTAI.US,D,20180523,000000,177.76,178.4,161.6,168.64,697.1875,0
+BTAI.US,D,20180524,000000,169.76,186.56,166.08,174.4,8176.3125,0
+BTAI.US,D,20180525,000000,176,183.04,170.08,172.96,1824.8125,0
+BTAI.US,D,20180529,000000,177.76,185.76,176.4,180.16,712.6875,0
+BTAI.US,D,20180530,000000,184.96,185.44,179.2,179.68,874.8125,0
+BTAI.US,D,20180531,000000,181.04,182.4,175.84,175.84,2023.0625,0
+BTAI.US,D,20180601,000000,178,179.184,176.16,178.08,1426.5625,0
+BTAI.US,D,20180604,000000,185.76,185.76,168,175.68,5155.125,0
+BTAI.US,D,20180605,000000,189.44,189.44,172.16,172.16,2444.3125,0
+BTAI.US,D,20180606,000000,178.4,183.2,172.64,172.96,1366.0625,0
+BTAI.US,D,20180607,000000,186.56,186.56,172.96,173.76,1037.25,0
+BTAI.US,D,20180608,000000,172.8,183.68,164.8,165.6,2705.1875,0
+BTAI.US,D,20180611,000000,168.32,177.6,164.8,171.52,3309,0
+BTAI.US,D,20180612,000000,172.8,177.6,156.96,157.92,3393.6875,0
+BTAI.US,D,20180613,000000,160.8,169.44,156.8,156.8,2966.0625,0
+BTAI.US,D,20180614,000000,158.56,178.194,156.8,158.24,3018.8125,0
+BTAI.US,D,20180615,000000,157.6,167.65,133.92,136,8262.9375,0
+BTAI.US,D,20180618,000000,142.56,152.64,141.6,141.6,3855.875,0
+BTAI.US,D,20180619,000000,140.64,148.192,138.4,138.88,2956.75,0
+BTAI.US,D,20180620,000000,139.36,152.32,137.6,144.48,1654.125,0
+BTAI.US,D,20180621,000000,147.84,147.84,137.76,145.28,1659.4375,0
+BTAI.US,D,20180622,000000,144,144.64,138.64,140.16,7008.25,0
+BTAI.US,D,20180625,000000,142.24,149.381,141.12,145.6,3452.625,0
+BTAI.US,D,20180626,000000,151.2,151.2,146.72,147.36,2057.9375,0
+BTAI.US,D,20180627,000000,149.44,150.398,144,144.48,2663.875,0
+BTAI.US,D,20180628,000000,150.4,157.278,144,145.28,1655.8125,0
+BTAI.US,D,20180629,000000,145.76,151.024,142.496,147.2,9966.8125,0
+BTAI.US,D,20180702,000000,147.36,148.32,142.08,146.88,5079.75,0
+BTAI.US,D,20180703,000000,149.6,150.08,140.32,144.8,6217.1875,0
+BTAI.US,D,20180705,000000,148,149.6,145.28,148.8,8132.9375,0
+BTAI.US,D,20180706,000000,149.6,165.44,145.947,157.28,6421.5625,0
+BTAI.US,D,20180709,000000,158.4,178.52,156.8,176.48,2730.5625,0
+BTAI.US,D,20180710,000000,183.84,236.638,177.92,207.84,9939.375,0
+BTAI.US,D,20180711,000000,206.24,207.184,184.96,189.6,7933.0625,0
+BTAI.US,D,20180712,000000,191.2,193.28,184,187.2,1617.1875,0
+BTAI.US,D,20180713,000000,189.44,189.44,168.685,175.04,4258.625,0
+BTAI.US,D,20180716,000000,175.36,191.68,172.216,182.56,1701.5625,0
+BTAI.US,D,20180717,000000,185.12,194.56,180.96,187.84,2160.625,0
+BTAI.US,D,20180718,000000,191.68,193.203,175.68,176.16,3385,0
+BTAI.US,D,20180719,000000,175.68,176.64,171.36,172.16,1043.625,0
+BTAI.US,D,20180720,000000,172,175.358,161.138,165.12,2151.4375,0
+BTAI.US,D,20180723,000000,165.6,167.84,162.08,163.84,1133.3125,0
+BTAI.US,D,20180724,000000,165.6,165.6,144.96,145.6,3568.625,0
+BTAI.US,D,20180725,000000,147.2,167.36,147.2,161.44,3054.75,0
+BTAI.US,D,20180726,000000,161.44,166.72,161.28,164.48,1224.5,0
+BTAI.US,D,20180727,000000,165.44,167.296,150.08,152,2691.875,0
+BTAI.US,D,20180730,000000,153.28,155.632,145.821,151.84,1339.3125,0
+BTAI.US,D,20180731,000000,164,164,156.816,160.8,1536.25,0
+BTAI.US,D,20180801,000000,165.92,165.92,160,163.6,1211.4375,0
+BTAI.US,D,20180802,000000,163.2,174.08,160.4,172.24,1500.75,0
+BTAI.US,D,20180803,000000,174.88,176,160.472,161.856,2123.375,0
+BTAI.US,D,20180806,000000,168.16,169.805,161.12,162.08,1659.5,0
+BTAI.US,D,20180807,000000,159.68,166.53,159.68,162.88,1464.625,0
+BTAI.US,D,20180808,000000,160.48,163.664,153.44,155.2,1261.125,0
+BTAI.US,D,20180809,000000,144,164.8,144,160,1812.5,0
+BTAI.US,D,20180810,000000,159.04,164.16,147.2,148,1797.5,0
+BTAI.US,D,20180813,000000,149.28,150.152,144.96,147.2,1756.25,0
+BTAI.US,D,20180814,000000,144,147.728,137.6,137.6,2530.1875,0
+BTAI.US,D,20180815,000000,137.6,142.106,132.8,136.16,3967.4375,0
+BTAI.US,D,20180816,000000,136.96,141.63,129.6,131.04,1597.5625,0
+BTAI.US,D,20180817,000000,130.88,137.12,128.8,130.24,913.625,0
+BTAI.US,D,20180820,000000,131.2,136.16,128.32,128.64,1201.25,0
+BTAI.US,D,20180821,000000,129.92,129.92,124.544,127.04,1120.6875,0
+BTAI.US,D,20180822,000000,128,129.92,124.8,125.592,1194.3125,0
+BTAI.US,D,20180823,000000,125.76,125.76,120.32,123.36,1788.9375,0
+BTAI.US,D,20180824,000000,124,131.344,120.082,127.571,2983.75,0
+BTAI.US,D,20180827,000000,130.4,136,128.16,135.2,8279.375,0
+BTAI.US,D,20180828,000000,135.52,140.907,130.4,132,1996.375,0
+BTAI.US,D,20180829,000000,137.76,144.16,131.069,143.36,2688.4375,0
+BTAI.US,D,20180830,000000,147.04,148.64,138.16,148.64,2398.0625,0
+BTAI.US,D,20180831,000000,153.28,155.2,145.44,147.2,1713.25,0
+BTAI.US,D,20180904,000000,148,158.4,148,158.08,1979.9375,0
+BTAI.US,D,20180905,000000,158.4,158.56,147.04,152.8,1369.875,0
+BTAI.US,D,20180906,000000,151.84,153.76,145.6,145.6,1017.3125,0
+BTAI.US,D,20180907,000000,146.56,151.84,145.28,148.96,732.9375,0
+BTAI.US,D,20180910,000000,148,151.36,144.16,146.56,924.375,0
+BTAI.US,D,20180911,000000,145.92,145.92,140.8,140.8,654.8125,0
+BTAI.US,D,20180912,000000,142.72,143.36,137.92,138.56,557.0625,0
+BTAI.US,D,20180913,000000,138.715,138.715,125.12,130.4,1770.75,0
+BTAI.US,D,20180914,000000,128.8,135.573,128.16,132,5133.4375,0
+BTAI.US,D,20180917,000000,132.64,134.08,129.12,129.44,1446.6875,0
+BTAI.US,D,20180918,000000,129.92,132.542,128,128.96,472.1875,0
+BTAI.US,D,20180919,000000,128.8,130.72,121.44,121.44,1462.1875,0
+BTAI.US,D,20180920,000000,121.92,127.68,120.16,120.16,2590.4375,0
+BTAI.US,D,20180921,000000,120.64,124.182,119.52,120.64,2165.0625,0
+BTAI.US,D,20180924,000000,120.48,123.198,119.2,121.6,3806.4375,0
+BTAI.US,D,20180925,000000,122.4,124.48,121.76,123.36,1679,0
+BTAI.US,D,20180926,000000,123.68,124.64,120.912,123.84,787.1875,0
+BTAI.US,D,20180927,000000,124.8,125.28,121.12,123.84,923.4375,0
+BTAI.US,D,20180928,000000,136.16,136.16,122.56,122.56,1026.6875,0
+BTAI.US,D,20181001,000000,124,125.846,119.52,121.76,1545.8125,0
+BTAI.US,D,20181002,000000,121.76,123.104,116,121.28,2732.9375,0
+BTAI.US,D,20181003,000000,121.6,121.76,119.2,121.44,4923.6875,0
+BTAI.US,D,20181004,000000,123.52,124,119.2,119.2,986.5,0
+BTAI.US,D,20181005,000000,119.36,123.04,101.602,116.48,3304.5625,0
+BTAI.US,D,20181008,000000,118.08,118.08,104,109.6,2379.3125,0
+BTAI.US,D,20181009,000000,106.56,108.8,104.8,108.16,565.25,0
+BTAI.US,D,20181010,000000,108.64,108.64,92.2768,94.4,1412.9375,0
+BTAI.US,D,20181011,000000,93.76,101.797,93.6,93.6,1344.0625,0
+BTAI.US,D,20181012,000000,99.84,101.92,96.832,99.84,934.4375,0
+BTAI.US,D,20181015,000000,101.44,101.76,97.6,101.76,1205.8125,0
+BTAI.US,D,20181016,000000,101.28,103.291,97.4912,100,941.875,0
+BTAI.US,D,20181017,000000,100,115.52,100,104.96,1241.375,0
+BTAI.US,D,20181018,000000,104.96,104.96,100,101.35,814.5,0
+BTAI.US,D,20181019,000000,101.92,104.8,100,100.32,1315.75,0
+BTAI.US,D,20181022,000000,102.4,105.44,86.08,90.56,2371.0625,0
+BTAI.US,D,20181023,000000,86.56,92.8,81.76,92.7696,4418.125,0
+BTAI.US,D,20181024,000000,93.6,96,91.04,96,4192.125,0
+BTAI.US,D,20181025,000000,100.16,100.16,92.12,93.6,1162.0625,0
+BTAI.US,D,20181026,000000,93.12,93.76,88.6592,89.92,824.0625,0
+BTAI.US,D,20181029,000000,91.2,102.4,80,81.12,1254.0625,0
+BTAI.US,D,20181030,000000,80.48,86.4,80,86.4,1923.8125,0
+BTAI.US,D,20181031,000000,88.48,93.736,80.96,81.28,1065.1875,0
+BTAI.US,D,20181101,000000,93.496,94.08,82.3296,89.6,3276.5,0
+BTAI.US,D,20181102,000000,90.08,92,85.76,87.68,648.9375,0
+BTAI.US,D,20181105,000000,97.44,97.6,82.8032,83.2,2910.375,0
+BTAI.US,D,20181106,000000,84,88.44,80.32,87.2,969.625,0
+BTAI.US,D,20181107,000000,87.68,93.44,80.32,92.48,2119.75,0
+BTAI.US,D,20181108,000000,92,96.8,85.92,96.8,5285.875,0
+BTAI.US,D,20181109,000000,98.88,98.88,89.12,94.4,5129.875,0
+BTAI.US,D,20181112,000000,93.92,96,88.8,89.12,1197.9375,0
+BTAI.US,D,20181113,000000,89.76,94.2384,87.52,88.56,365.75,0
+BTAI.US,D,20181114,000000,91.2,93.392,81.6,84.64,1173.3125,0
+BTAI.US,D,20181115,000000,85.12,92.96,85.12,91.68,574.6875,0
+BTAI.US,D,20181116,000000,91.52,95.52,91.52,92.16,286.6875,0
+BTAI.US,D,20181119,000000,92.8,95.072,88.64,89.84,4153.0625,0
+BTAI.US,D,20181120,000000,87.36,91.84,80.16,81.28,1197.375,0
+BTAI.US,D,20181121,000000,82.4,86.8608,80.96,83.52,2351.8125,0
+BTAI.US,D,20181123,000000,82.24,83.84,80.32,80.32,436.4375,0
+BTAI.US,D,20181126,000000,81.92,85.92,80.32,81.44,973.75,0
+BTAI.US,D,20181127,000000,81.52,81.52,78.24,78.4,1831.8125,0
+BTAI.US,D,20181128,000000,79.04,81.28,76.96,76.96,1749.625,0
+BTAI.US,D,20181129,000000,76.8,80.3568,74.4,75.68,1440.3125,0
+BTAI.US,D,20181130,000000,77.44,83.2,77.28,77.28,1208.6875,0
+BTAI.US,D,20181203,000000,79.68,85.1136,78.56,81.44,1612.6875,0
+BTAI.US,D,20181204,000000,79.68,83.52,77.6,77.76,1420.5,0
+BTAI.US,D,20181206,000000,79.36,80.96,78.88,80.96,1065.8125,0
+BTAI.US,D,20181207,000000,80.16,81.12,75.68,75.68,1143.625,0
+BTAI.US,D,20181210,000000,76,79.2,72.8,74.5808,2994.6875,0
+BTAI.US,D,20181211,000000,73.6,75.5392,72.8,72.8,1008,0
+BTAI.US,D,20181212,000000,76.96,79.2,72.8,72.8,2234.5625,0
+BTAI.US,D,20181213,000000,76.8,76.8,65.68,66.88,986.875,0
+BTAI.US,D,20181214,000000,66.4,72,61.28,61.44,5024.6875,0
+BTAI.US,D,20181217,000000,60.8,66.352,56.1872,59.68,1916.375,0
+BTAI.US,D,20181218,000000,57.76,59.2704,53.28,53.28,1545.25,0
+BTAI.US,D,20181219,000000,54.0816,54.3472,46.08,47.68,1922.625,0
+BTAI.US,D,20181220,000000,47.68,48,40,41.44,16470.5625,0
+BTAI.US,D,20181221,000000,41.76,44.48,40.16,40.8,3067.8125,0
+BTAI.US,D,20181224,000000,40.48,44.96,40,44.48,1114.875,0
+BTAI.US,D,20181226,000000,44.96,46.56,38.56,38.56,3302.3125,0
+BTAI.US,D,20181227,000000,52.8,79.52,45.7744,69.76,169846.6875,0
+BTAI.US,D,20181228,000000,66.56,68.8,52.8,63.04,20459.75,0
+BTAI.US,D,20181231,000000,63.04,65.28,60.0048,61.76,2903.625,0
+BTAI.US,D,20190102,000000,60,61.9392,53.28,55.84,8764.5,0
+BTAI.US,D,20190103,000000,72,93.44,64,80.32,119401.1875,0
+BTAI.US,D,20190104,000000,84.8,84.8,72.64,83.52,20449.375,0
+BTAI.US,D,20190107,000000,84.48,86.4,78.4,85.12,14071.625,0
+BTAI.US,D,20190108,000000,87.04,100.16,82.8912,97.44,11462.375,0
+BTAI.US,D,20190109,000000,96,100,87.36,95.52,7580.25,0
+BTAI.US,D,20190110,000000,96,102.4,88.16,98.88,3178.6875,0
+BTAI.US,D,20190111,000000,96,99.3568,93.44,97.12,2708.75,0
+BTAI.US,D,20190114,000000,100,100,88,92.16,2039.6875,0
+BTAI.US,D,20190115,000000,92,92,83.36,84.32,3787.5625,0
+BTAI.US,D,20190116,000000,83.2,95.0176,83.2,89.12,2777.375,0
+BTAI.US,D,20190117,000000,89.6,92.48,89.6,89.76,765.875,0
+BTAI.US,D,20190118,000000,93.12,94.24,90.3168,93.76,1782.1875,0
+BTAI.US,D,20190122,000000,93.6,99.1664,89.6,91.68,5000.875,0
+BTAI.US,D,20190123,000000,91.36,91.4032,88.8,91.2,1434.5625,0
+BTAI.US,D,20190124,000000,91.04,93.28,88,88,1115.9375,0
+BTAI.US,D,20190125,000000,91.2,93.6,88.48,88.48,1055.5,0
+BTAI.US,D,20190128,000000,90.72,93.44,88.64,90.4,5546.3125,0
+BTAI.US,D,20190129,000000,90.56,90.56,88.64,90.24,738.5,0
+BTAI.US,D,20190130,000000,93.6,93.6,85.76,87.68,1781.125,0
+BTAI.US,D,20190131,000000,87.36,90.56,85.44,85.76,720.25,0
+BTAI.US,D,20190201,000000,85.28,88.32,84.8,86.08,2303.6875,0
+BTAI.US,D,20190204,000000,93.12,98.56,91.36,95.2064,6495.4375,0
+BTAI.US,D,20190205,000000,94.4,109.28,94.3984,105.6,8247.0625,0
+BTAI.US,D,20190206,000000,109.28,128,107.302,125.28,11174,0
+BTAI.US,D,20190207,000000,126.24,132.96,117.28,132.96,5948.5,0
+BTAI.US,D,20190208,000000,136.64,156.019,134.08,153.6,14372.625,0
+BTAI.US,D,20190211,000000,156,158.4,137.6,158.4,7434.375,0
+BTAI.US,D,20190212,000000,161.92,191.36,161.92,167.52,15361.1875,0
+BTAI.US,D,20190213,000000,166.56,173.278,159.2,164.8,6325.875,0
+BTAI.US,D,20190214,000000,167.52,167.52,153.797,158.08,4271.0625,0
+BTAI.US,D,20190215,000000,157.44,157.582,132.48,138.88,10359.375,0
+BTAI.US,D,20190219,000000,138.88,142.88,137.44,141.28,1724.4375,0
+BTAI.US,D,20190220,000000,140.16,140.16,125.6,131.84,6008,0
+BTAI.US,D,20190221,000000,130.4,132,125.28,128.96,2327.875,0
+BTAI.US,D,20190222,000000,128.48,131.68,128,130.08,2870.25,0
+BTAI.US,D,20190225,000000,133.44,133.6,128,132,4082.6875,0
+BTAI.US,D,20190226,000000,127.84,144,127.84,140.8,4553.625,0
+BTAI.US,D,20190227,000000,144.8,145.6,135.36,137.28,4166.0625,0
+BTAI.US,D,20190228,000000,137.6,144,132,135.68,2092,0
+BTAI.US,D,20190301,000000,136.8,146.88,130.722,140.64,5393.75,0
+BTAI.US,D,20190304,000000,141.12,145.92,136,142.72,2251.75,0
+BTAI.US,D,20190305,000000,142.24,145.531,134.72,135.52,5208,0
+BTAI.US,D,20190306,000000,135.84,135.84,128,133.12,3886.75,0
+BTAI.US,D,20190307,000000,134.56,138.08,125.6,126.56,3090.75,0
+BTAI.US,D,20190308,000000,128,135.2,121.6,124.32,3012.6875,0
+BTAI.US,D,20190311,000000,124.96,144.8,124.96,138.502,4351.625,0
+BTAI.US,D,20190312,000000,142.72,153.6,141.182,149.44,2959.625,0
+BTAI.US,D,20190313,000000,151.2,153.6,144.48,149.92,1020.3125,0
+BTAI.US,D,20190314,000000,149.6,151.92,147.885,151.84,1065.75,0
+BTAI.US,D,20190315,000000,156.32,156.32,149.92,155.04,2436.75,0
+BTAI.US,D,20190318,000000,157.44,166.24,156.8,165.28,7113.4375,0
+BTAI.US,D,20190319,000000,166.72,166.72,160,164,4685.75,0
+BTAI.US,D,20190320,000000,162.56,162.56,150.8,157.28,2515.75,0
+BTAI.US,D,20190321,000000,148.48,156.72,142.976,149.12,2266.125,0
+BTAI.US,D,20190322,000000,148,152,143.52,146.88,2187.75,0
+BTAI.US,D,20190325,000000,146.4,151.52,141.6,148.8,1667.0625,0
+BTAI.US,D,20190326,000000,151.84,152.64,146.72,146.72,1095.375,0
+BTAI.US,D,20190327,000000,147.52,164.8,147.52,152.48,4837.5,0
+BTAI.US,D,20190328,000000,152.96,164,148.56,163.36,2185,0
+BTAI.US,D,20190329,000000,164.64,164.96,158.24,158.24,2329.875,0
+BTAI.US,D,20190401,000000,160.8,163.2,151.36,152.96,1681.3125,0
+BTAI.US,D,20190402,000000,152.32,152.32,137.76,143.84,6001.125,0
+BTAI.US,D,20190403,000000,144,155.84,140.8,151.36,3984.875,0
+BTAI.US,D,20190404,000000,152.8,163.2,152,163.2,2778.6875,0
+BTAI.US,D,20190405,000000,163.2,168,160.939,163.84,2203,0
+BTAI.US,D,20190408,000000,164,167.2,153.802,167.2,1396.3125,0
+BTAI.US,D,20190409,000000,161.037,167.84,158.88,167.2,1210,0
+BTAI.US,D,20190410,000000,162.354,168,159.362,164.16,2543.5,0
+BTAI.US,D,20190411,000000,164.48,167.2,160.64,162.56,1405.875,0
+BTAI.US,D,20190412,000000,162.08,171.84,161.765,168.96,1802,0
+BTAI.US,D,20190415,000000,170.4,170.56,163.04,163.04,1471.375,0
+BTAI.US,D,20190416,000000,164.32,165.038,156.56,159.52,2122.5,0
+BTAI.US,D,20190417,000000,158.4,160.32,152.24,154.08,1814.25,0
+BTAI.US,D,20190418,000000,156.32,159.651,154.994,155.52,1407.625,0
+BTAI.US,D,20190422,000000,154.56,165.6,154.56,158.4,1913.0625,0
+BTAI.US,D,20190423,000000,156.64,163.52,156.322,160.8,2535.4375,0
+BTAI.US,D,20190424,000000,160.96,172,159.52,172,3315.75,0
+BTAI.US,D,20190425,000000,173.92,173.92,158.4,166.88,1339.1875,0
+BTAI.US,D,20190426,000000,172,179.2,169.805,175.04,3060.75,0
+BTAI.US,D,20190429,000000,176,184,175.2,184,2397.75,0
+BTAI.US,D,20190430,000000,184,184,168,169.92,2766.25,0
+BTAI.US,D,20190501,000000,174.538,174.538,161.922,165.76,2013.5,0
+BTAI.US,D,20190502,000000,162.88,166.72,160.8,165.76,3033.1875,0
+BTAI.US,D,20190503,000000,165.92,175.84,163.44,166.88,2620.4375,0
+BTAI.US,D,20190506,000000,166.56,177.76,163.92,167.2,1276.75,0
+BTAI.US,D,20190507,000000,175.36,177.6,166.994,173.28,1556.8125,0
+BTAI.US,D,20190508,000000,176.8,192,176.8,188.64,2988.875,0
+BTAI.US,D,20190509,000000,187.68,188.958,172.8,172.96,2662.8125,0
+BTAI.US,D,20190510,000000,174.08,185.76,171.36,182.88,2170.1875,0
+BTAI.US,D,20190513,000000,179.2,179.2,152.48,156,2779.875,0
+BTAI.US,D,20190514,000000,156.8,173.44,156.8,171.36,1862.8125,0
+BTAI.US,D,20190515,000000,173.28,175.68,164.818,171.84,3770.1875,0
+BTAI.US,D,20190516,000000,172.16,174.88,168.48,174.88,1039.1875,0
+BTAI.US,D,20190517,000000,175.84,175.84,169.28,174.4,1217.0625,0
+BTAI.US,D,20190520,000000,174.88,179.04,164.821,176,1512,0
+BTAI.US,D,20190521,000000,179.04,179.04,174.24,176,1351.25,0
+BTAI.US,D,20190522,000000,178.08,178.08,174.4,174.4,988.375,0
+BTAI.US,D,20190523,000000,176.96,176.96,159.52,160.64,2676.375,0
+BTAI.US,D,20190524,000000,158.24,175.84,158.24,173.6,2156.125,0
+BTAI.US,D,20190528,000000,173.28,174.48,168.96,169.6,600.9375,0
+BTAI.US,D,20190529,000000,167.36,176,163.44,167.84,1981.75,0
+BTAI.US,D,20190530,000000,169.6,179.04,169.456,174.08,1508.5,0
+BTAI.US,D,20190531,000000,174.08,174.08,167.2,171.04,1033.8125,0
+BTAI.US,D,20190603,000000,156.96,168.32,156.021,162.88,4933.5625,0
+BTAI.US,D,20190604,000000,164.8,173.6,164.48,172.8,1090.5625,0
+BTAI.US,D,20190605,000000,172.8,176,165.291,174.24,1394.5625,0
+BTAI.US,D,20190606,000000,178.08,178.72,173.955,176,1749.75,0
+BTAI.US,D,20190607,000000,176,178.72,168.96,175.2,2509.3125,0
+BTAI.US,D,20190610,000000,175.84,182.08,172.8,174.24,3114.8125,0
+BTAI.US,D,20190611,000000,171.2,179.52,171.2,172.96,1720.3125,0
+BTAI.US,D,20190612,000000,174.24,179.44,172.8,176,2720.8125,0
+BTAI.US,D,20190613,000000,174.56,179.2,174.56,174.8,1846.625,0
+BTAI.US,D,20190614,000000,177.6,177.92,173.44,174.4,2128.75,0
+BTAI.US,D,20190617,000000,177.44,178.88,174.24,174.24,2222,0
+BTAI.US,D,20190618,000000,178.32,178.88,174.56,174.56,1685.6875,0
+BTAI.US,D,20190619,000000,178.72,179.2,176.48,177.44,2257.1875,0
+BTAI.US,D,20190620,000000,179.2,179.2,170.4,174.72,2468.5,0
+BTAI.US,D,20190621,000000,172.96,178.24,170.722,176.32,2061.4375,0
+BTAI.US,D,20190624,000000,175.2,175.2,170.24,175.04,1571.25,0
+BTAI.US,D,20190625,000000,180.96,180.96,165.451,167.84,2685,0
+BTAI.US,D,20190626,000000,165.6,170.08,160.88,167.84,1513,0
+BTAI.US,D,20190627,000000,163.786,176,162.08,175.36,1539,0
+BTAI.US,D,20190628,000000,176,180,173.6,175.36,42877.5,0
+BTAI.US,D,20190701,000000,177.6,182.4,176.32,180.48,6968.1875,0
+BTAI.US,D,20190702,000000,180.64,184,178.88,181.92,3600.1875,0
+BTAI.US,D,20190703,000000,183.2,184,179.84,182.4,797.9375,0
+BTAI.US,D,20190705,000000,182.08,183.68,179.2,182.08,935.3125,0
+BTAI.US,D,20190708,000000,182.4,182.763,168,169.76,2183.625,0
+BTAI.US,D,20190709,000000,169.76,172.16,167.36,171.52,1131.9375,0
+BTAI.US,D,20190710,000000,171.84,178.72,171.84,175.04,753,0
+BTAI.US,D,20190711,000000,176.16,177.6,170.24,173.92,711.6875,0
+BTAI.US,D,20190712,000000,172,174.56,166.08,167.04,1096.3125,0
+BTAI.US,D,20190715,000000,169.28,172.8,164,165.44,1125.75,0
+BTAI.US,D,20190716,000000,165.44,170.059,163.2,165.76,946.3125,0
+BTAI.US,D,20190717,000000,163.36,169.28,162.4,168.48,1482.625,0
+BTAI.US,D,20190718,000000,166.56,168,162.846,165.12,386.5625,0
+BTAI.US,D,20190719,000000,164.96,169.12,163.36,168.64,633.625,0
+BTAI.US,D,20190722,000000,176,182.214,164,169.6,4606,0
+BTAI.US,D,20190723,000000,174.56,176.8,167.36,172.32,1594.1875,0
+BTAI.US,D,20190724,000000,174.24,177.44,172.722,174.4,1645.0625,0
+BTAI.US,D,20190725,000000,172.48,176.8,168,171.04,670.375,0
+BTAI.US,D,20190726,000000,172.96,178.4,172.96,176,2051.8125,0
+BTAI.US,D,20190729,000000,176,178.04,169.12,173.28,2090.5625,0
+BTAI.US,D,20190730,000000,173.12,177.44,170.901,176.32,1199.5,0
+BTAI.US,D,20190731,000000,174.4,177.28,172.32,172.32,859.625,0
+BTAI.US,D,20190801,000000,174.88,175.984,172.115,172.16,589.9375,0
+BTAI.US,D,20190802,000000,171.68,171.92,160,163.52,2301.1875,0
+BTAI.US,D,20190805,000000,163.2,163.2,144.56,146.24,3012.3125,0
+BTAI.US,D,20190806,000000,146.4,159.2,140.96,141.6,2299.0625,0
+BTAI.US,D,20190807,000000,140,140.192,123.6,124.16,4332.1875,0
+BTAI.US,D,20190808,000000,124.16,144,124.16,142.08,1336.25,0
+BTAI.US,D,20190809,000000,142.24,144,131.861,135.28,920.8125,0
+BTAI.US,D,20190812,000000,138.4,143.2,126.4,132.08,1366.0625,0
+BTAI.US,D,20190813,000000,131.36,141.28,131.36,140.96,1668.5,0
+BTAI.US,D,20190814,000000,136.32,137.958,131.2,135.52,510.5625,0
+BTAI.US,D,20190815,000000,137.6,140,137.6,138.72,679.3125,0
+BTAI.US,D,20190816,000000,139.84,147.36,136.8,146.4,519.3125,0
+BTAI.US,D,20190819,000000,147.36,148.458,138.08,141.44,1471.25,0
+BTAI.US,D,20190820,000000,140.64,142.96,134.979,135.84,477.5625,0
+BTAI.US,D,20190821,000000,135.558,141.92,132.08,140.16,1238.75,0
+BTAI.US,D,20190822,000000,134.72,146.413,134.72,145.92,1774.875,0
+BTAI.US,D,20190823,000000,143.2,153.6,143.2,145.92,1686.5,0
+BTAI.US,D,20190826,000000,150.24,150.24,143.52,148.64,798.5,0
+BTAI.US,D,20190827,000000,149.6,157.47,148,153.44,1242.5625,0
+BTAI.US,D,20190828,000000,149.544,154.616,146.88,148.48,572.75,0
+BTAI.US,D,20190829,000000,152,160,148.32,159.84,1631.8125,0
+BTAI.US,D,20190830,000000,160,166.24,154.4,156.96,1807.5625,0
+BTAI.US,D,20190903,000000,154.72,158.4,152,153.6,542.6875,0
+BTAI.US,D,20190904,000000,160.96,160.96,136,153.44,5324.1875,0
+BTAI.US,D,20190905,000000,150.08,153.92,148,150.08,5504.75,0
+BTAI.US,D,20190906,000000,152.32,152.32,148.64,149.6,213,0
+BTAI.US,D,20190909,000000,141.92,148.64,136.48,145.44,412.4375,0
+BTAI.US,D,20190910,000000,143.2,145.6,137.6,138.88,1300.1875,0
+BTAI.US,D,20190911,000000,150.24,167.84,147.494,164.16,5540.25,0
+BTAI.US,D,20190912,000000,167.2,167.68,163.2,167.52,1352.5,0
+BTAI.US,D,20190913,000000,167.84,173.76,163.2,167.04,1676.375,0
+BTAI.US,D,20190916,000000,167.2,172.56,167.2,168.64,1133.1875,0
+BTAI.US,D,20190917,000000,172.32,175.68,167.6,175.68,3605.6875,0
+BTAI.US,D,20190918,000000,176,181.92,169.622,177.44,3848.25,0
+BTAI.US,D,20190919,000000,177.542,192,177.542,188.32,4690.5625,0
+BTAI.US,D,20190920,000000,190.56,190.56,168,170.72,4682.3125,0
+BTAI.US,D,20190923,000000,172.16,172.16,160.16,160.16,999.625,0
+BTAI.US,D,20190924,000000,160.32,162.115,150.08,155.52,1865.1875,0
+BTAI.US,D,20190925,000000,157.44,163.36,154.88,156.96,2752.1875,0
+BTAI.US,D,20190926,000000,132,133.6,109.76,120,66312.1875,0
+BTAI.US,D,20190927,000000,120.48,125.6,117.282,120.32,14769.0625,0
+BTAI.US,D,20190930,000000,124.8,127.76,111.2,112.64,11050.875,0
+BTAI.US,D,20191001,000000,112.64,120.16,97.6,102.56,7036.125,0
+BTAI.US,D,20191002,000000,101.28,108.32,100.8,103.36,2434.3125,0
+BTAI.US,D,20191003,000000,100.48,105.36,95.2,95.52,6229.0625,0
+BTAI.US,D,20191004,000000,96.64,101.12,95.52,100.8,5200.3125,0
+BTAI.US,D,20191007,000000,104.8,110.184,102.4,103.36,5933,0
+BTAI.US,D,20191008,000000,102.4,108.32,95.04,97.28,5098.625,0
+BTAI.US,D,20191009,000000,97.6,102.038,93.28,99.52,7384.125,0
+BTAI.US,D,20191010,000000,99.52,102.64,92.8,97.44,3540,0
+BTAI.US,D,20191011,000000,99.2,102.8,98,99.84,1854.5,0
+BTAI.US,D,20191014,000000,99.52,101.12,97.76,98.4,1210.625,0
+BTAI.US,D,20191015,000000,98.88,102.4,95.12,100.16,3254.375,0
+BTAI.US,D,20191016,000000,99.36,103.68,96.16,99.68,4543.125,0
+BTAI.US,D,20191017,000000,99.2,102.4,92.64,92.8,5928.625,0
+BTAI.US,D,20191018,000000,92.8,94.5424,83.36,84.8,3867.375,0
+BTAI.US,D,20191021,000000,85.76,86.8784,80,83.68,5089,0
+BTAI.US,D,20191022,000000,83.84,90.8912,80.16,80.64,6975.5,0
+BTAI.US,D,20191023,000000,80.64,83.84,79.84,80,2443.6875,0
+BTAI.US,D,20191024,000000,82.08,82.4,76.48,76.8,5658.9375,0
+BTAI.US,D,20191025,000000,76.32,83.84,72.16,73.28,7948.3125,0
+BTAI.US,D,20191028,000000,75.2,80.16,68.16,69.12,5726,0
+BTAI.US,D,20191029,000000,68.48,73.4976,68.48,70.4,3273.8125,0
+BTAI.US,D,20191030,000000,70.56,71.6,65.44,67.2,5558.25,0
+BTAI.US,D,20191031,000000,67.04,69.624,63.2,66.56,4256.0625,0
+BTAI.US,D,20191101,000000,67.2,68.96,60.16,68.16,8279.5625,0
+BTAI.US,D,20191104,000000,68.64,69.76,64,67.84,3035.875,0
+BTAI.US,D,20191105,000000,68,71.7984,66.88,69.12,1520.5,0
+BTAI.US,D,20191106,000000,69.44,72,63.68,66.24,4084.875,0
+BTAI.US,D,20191107,000000,66.88,67.6496,63.2,64.8,3829.625,0
+BTAI.US,D,20191108,000000,64.8,66.16,62.08,65.28,3534,0
+BTAI.US,D,20191111,000000,64.64,68.64,64.64,65.76,2508.4375,0
+BTAI.US,D,20191112,000000,74.88,79.064,69.84,71.2,9032.6875,0
+BTAI.US,D,20191113,000000,72,78.4,72,73.28,8020.25,0
+BTAI.US,D,20191114,000000,74.08,75.04,67.2,69.76,5593.875,0
+BTAI.US,D,20191115,000000,76.64,84,71.68,82.4,9053.8125,0
+BTAI.US,D,20191118,000000,84.48,98.72,83.84,93.76,26127.875,0
+BTAI.US,D,20191119,000000,95.84,110.4,93.76,103.04,27245.4375,0
+BTAI.US,D,20191120,000000,104,117.6,96.464,100,27631.25,0
+BTAI.US,D,20191121,000000,96.16,99.36,86.88,96.32,15093.375,0
+BTAI.US,D,20191122,000000,96.32,96.96,90.88,96.48,7513.6875,0
+BTAI.US,D,20191125,000000,97.28,113.52,95.04,109.6,17625.125,0
+BTAI.US,D,20191126,000000,112,112,99.2,107.52,15803.5625,0
+BTAI.US,D,20191127,000000,107.2,109.92,100.64,101.6,5895.125,0
+BTAI.US,D,20191129,000000,101.92,101.92,93.44,99.52,6129.625,0
+BTAI.US,D,20191202,000000,99.52,105.6,96,98.88,6361.125,0
+BTAI.US,D,20191203,000000,99.84,110.24,97.6944,106.72,8641.375,0
+BTAI.US,D,20191204,000000,106.72,107.04,98.24,99.2,7006.1875,0
+BTAI.US,D,20191205,000000,99.36,104.8,99.36,101.6,4630.1875,0
+BTAI.US,D,20191206,000000,102.56,106.4,100.653,105.6,5211.6875,0
+BTAI.US,D,20191209,000000,105.6,107.733,97.6,98.56,6418.9375,0
+BTAI.US,D,20191210,000000,98.4,103.394,95.52,97.92,8295.1875,0
+BTAI.US,D,20191211,000000,99.52,99.52,89.28,94.72,9525.125,0
+BTAI.US,D,20191212,000000,94.72,102.24,94.72,100.96,4320.4375,0
+BTAI.US,D,20191213,000000,101.12,110.4,96.8,108.64,7917.25,0
+BTAI.US,D,20191216,000000,111.2,137.445,110.24,131.04,34166,0
+BTAI.US,D,20191217,000000,132,142.08,127.2,138.72,25265,0
+BTAI.US,D,20191218,000000,143.84,143.84,128.16,130.88,14014.875,0
+BTAI.US,D,20191219,000000,132,136,128.32,134.56,6950.9375,0
+BTAI.US,D,20191220,000000,135.36,138.24,128.48,132.96,20704.8125,0
+BTAI.US,D,20191223,000000,134.4,160,130.88,156,26715.5,0
+BTAI.US,D,20191224,000000,158.24,162.88,147.52,161.6,6468.25,0
+BTAI.US,D,20191226,000000,161.76,171.04,156.48,159.36,9581.875,0
+BTAI.US,D,20191227,000000,159.84,167.2,157.44,160.96,6166.5,0
+BTAI.US,D,20191230,000000,165.44,169.12,156.8,166.56,10538,0
+BTAI.US,D,20191231,000000,170.4,236.8,168.274,233.76,42736.125,0
+BTAI.US,D,20200102,000000,232,233.6,209.6,217.6,26320.375,0
+BTAI.US,D,20200103,000000,212.16,318.24,209.6,267.36,121309.8125,0
+BTAI.US,D,20200106,000000,265.6,266.269,245.44,256.64,28311,0
+BTAI.US,D,20200107,000000,256.8,257.965,248,250.08,14869.0625,0
+BTAI.US,D,20200108,000000,255.52,255.52,196.96,213.44,29968.4375,0
+BTAI.US,D,20200109,000000,210.08,226.486,191.2,196.16,25280.5625,0
+BTAI.US,D,20200110,000000,196.16,243.36,196.008,227.84,31638.0625,0
+BTAI.US,D,20200113,000000,228.96,263.84,228.96,248.8,22317.0625,0
+BTAI.US,D,20200114,000000,245.44,250.72,223.84,244.8,12510.25,0
+BTAI.US,D,20200115,000000,241.6,269.6,240.862,253.92,15271.875,0
+BTAI.US,D,20200116,000000,264,283.04,255.52,279.2,32188.0625,0
+BTAI.US,D,20200117,000000,280,284.8,262.08,266.72,12640.1875,0
+BTAI.US,D,20200121,000000,264.96,280,264,277.44,7916.9375,0
+BTAI.US,D,20200122,000000,280,282.88,271.04,273.12,10972.0625,0
+BTAI.US,D,20200123,000000,272.48,281.6,251.84,270.56,17323.5625,0
+BTAI.US,D,20200124,000000,270.4,282.72,260.771,279.84,11656.125,0
+BTAI.US,D,20200127,000000,268.64,282.4,264,278.4,13458.0625,0
+BTAI.US,D,20200128,000000,278.88,298.81,275.68,286.72,11061.8125,0
+BTAI.US,D,20200129,000000,290.08,292.64,275.52,279.2,11915.5625,0
+BTAI.US,D,20200130,000000,276.64,287.2,268.8,279.2,11756.0625,0
+BTAI.US,D,20200131,000000,274.72,279.12,253.92,265.12,11052.3125,0
+BTAI.US,D,20200203,000000,264.32,279.2,258.448,275.68,15796.625,0
+BTAI.US,D,20200204,000000,280.48,286,270.4,277.6,16795.875,0
+BTAI.US,D,20200205,000000,288,351.68,284.541,319.68,40032.75,0
+BTAI.US,D,20200206,000000,330.4,344,314.72,320,18841.75,0
+BTAI.US,D,20200207,000000,330.4,330.4,312.8,320,17733.4375,0
+BTAI.US,D,20200210,000000,320,340.8,306.56,338.88,20982.8125,0
+BTAI.US,D,20200211,000000,340.8,351.68,319.2,343.36,12687.5625,0
+BTAI.US,D,20200212,000000,344.16,347.2,292.006,302.4,22194.8125,0
+BTAI.US,D,20200213,000000,347.2,400.64,333.6,381.6,102002.9375,0
+BTAI.US,D,20200214,000000,619.68,665.44,512,591.52,293242.625,0
+BTAI.US,D,20200218,000000,607.68,698.075,576.48,633.44,131074.1875,0
+BTAI.US,D,20200219,000000,630.4,665.44,592,658.24,62063.0625,0
+BTAI.US,D,20200220,000000,560,592,504,547.2,173049.1875,0
+BTAI.US,D,20200221,000000,560.96,600,544.96,558.24,56945.4375,0
+BTAI.US,D,20200224,000000,517.6,538.88,496.48,515.2,50621.0625,0
+BTAI.US,D,20200225,000000,527.68,548,456,475.68,38552.375,0
+BTAI.US,D,20200226,000000,507.2,567.2,494.616,519.68,53120.25,0
+BTAI.US,D,20200227,000000,512,570.557,471.36,521.12,54682.6875,0
+BTAI.US,D,20200228,000000,513.397,600,499.2,600,48356.5,0
+BTAI.US,D,20200302,000000,608.16,627.68,496.96,503.68,74928.5625,0
+BTAI.US,D,20200303,000000,521.6,549.598,493.76,502.4,51929.6875,0
+BTAI.US,D,20200304,000000,508.8,514.96,461.6,479.36,53429.0625,0
+BTAI.US,D,20200305,000000,464.8,560,464.8,514.72,67264.125,0
+BTAI.US,D,20200306,000000,499.84,567.68,499.84,528.96,34887.5,0
+BTAI.US,D,20200309,000000,460.32,510.4,420.16,466.24,40020.1875,0
+BTAI.US,D,20200310,000000,543.2,550.56,472.8,508.48,40084.4375,0
+BTAI.US,D,20200311,000000,487.68,528,469.44,471.68,31530.6875,0
+BTAI.US,D,20200312,000000,426.56,431.998,320,337.12,71843.125,0
+BTAI.US,D,20200313,000000,365.76,375.672,271.842,318.56,55571.9375,0
+BTAI.US,D,20200316,000000,275.52,288.08,227.36,236.64,75466.4375,0
+BTAI.US,D,20200317,000000,241.92,292,220.32,282.4,44868.125,0
+BTAI.US,D,20200318,000000,259.36,309.92,235.52,257.76,35442.625,0
+BTAI.US,D,20200319,000000,272.48,302.381,256,293.6,32711.0625,0
+BTAI.US,D,20200320,000000,300.64,309.76,264,276.16,29016.875,0
+BTAI.US,D,20200323,000000,270.24,284.32,228.32,283.84,17099.8125,0
+BTAI.US,D,20200324,000000,308.32,311.68,256.32,294.08,30868,0
+BTAI.US,D,20200325,000000,300,357.76,288,325.12,26931.625,0
+BTAI.US,D,20200326,000000,330.72,367.68,325.44,355.68,25240.375,0
+BTAI.US,D,20200327,000000,344.8,415.04,336,390.88,30101.75,0
+BTAI.US,D,20200330,000000,385.28,392.96,352,388.96,28991.0625,0
+BTAI.US,D,20200331,000000,387.68,402.238,339.342,357.6,22518.125,0
+BTAI.US,D,20200401,000000,345.76,367.518,318.4,328.32,26563.1875,0
+BTAI.US,D,20200402,000000,327.2,334.4,296.8,300,25223.625,0
+BTAI.US,D,20200403,000000,301.12,310.72,256,281.92,26018.375,0
+BTAI.US,D,20200406,000000,296.96,334.4,296.8,321.92,26606.375,0
+BTAI.US,D,20200407,000000,346.4,351.68,305.92,314.72,22911,0
+BTAI.US,D,20200408,000000,314.72,354.4,306.893,340.96,24913.75,0
+BTAI.US,D,20200409,000000,344,372.64,334.646,371.52,22406.0625,0
+BTAI.US,D,20200413,000000,364.8,415.04,360,380.8,24837.75,0
+BTAI.US,D,20200414,000000,389.76,416,377.12,400.32,28725.75,0
+BTAI.US,D,20200415,000000,402.4,411.84,345.016,382.72,29758.1875,0
+BTAI.US,D,20200416,000000,384,442.56,384,440,45929.9375,0
+BTAI.US,D,20200417,000000,463.2,496,422.72,469.92,42456.8125,0
+BTAI.US,D,20200420,000000,460,480,448,450.56,27062.8125,0
+BTAI.US,D,20200421,000000,444.64,468.48,414.8,440.32,26741.1875,0
+BTAI.US,D,20200422,000000,452.96,482.08,448.48,462.56,25992.125,0
+BTAI.US,D,20200423,000000,472,495.68,464.16,482.08,16282.375,0
+BTAI.US,D,20200424,000000,484.8,504,467.2,493.92,22775.0625,0
+BTAI.US,D,20200427,000000,508.8,534.4,485.6,519.68,29632.4375,0
+BTAI.US,D,20200428,000000,533.6,554.56,496.8,529.92,30137.125,0
+BTAI.US,D,20200429,000000,550.4,602.72,536,586.56,44803.0625,0
+BTAI.US,D,20200430,000000,584.96,597.92,552.373,592,24899.8125,0
+BTAI.US,D,20200501,000000,568.96,587.36,531.2,560,24911.625,0
+BTAI.US,D,20200504,000000,546.08,587.2,536,585.92,17248.125,0
+BTAI.US,D,20200505,000000,602.4,680,585.92,614.88,44024.25,0
+BTAI.US,D,20200506,000000,629.44,629.491,585.76,618.24,24623.8125,0
+BTAI.US,D,20200507,000000,628.64,636.478,594.88,609.12,22600,0
+BTAI.US,D,20200508,000000,609.6,663.2,601.12,646.56,26892.125,0
+BTAI.US,D,20200511,000000,640.96,696.96,640.002,688.16,32773,0
+BTAI.US,D,20200512,000000,646.24,710.56,636,650.88,29418.4375,0
+BTAI.US,D,20200513,000000,650.898,734.72,619.04,689.12,36950.125,0
+BTAI.US,D,20200514,000000,672.96,737.92,656.32,733.6,27082.0625,0
+BTAI.US,D,20200515,000000,732.48,800,725.13,754.56,28384.0625,0
+BTAI.US,D,20200518,000000,796.64,816.48,769.534,798.08,23374.3125,0
+BTAI.US,D,20200519,000000,800,829.28,752.48,768.8,24855.125,0
+BTAI.US,D,20200520,000000,790.56,818.32,776,804.8,19559.6875,0
+BTAI.US,D,20200521,000000,805.12,812.8,774.402,795.84,18939.125,0
+BTAI.US,D,20200522,000000,800,809,770.08,782.56,26426.6875,0
+BTAI.US,D,20200526,000000,798.08,806.56,716.32,735.84,26298.5,0
+BTAI.US,D,20200527,000000,736.16,752.8,657.44,736.8,30186.375,0
+BTAI.US,D,20200528,000000,735.52,760.16,687.04,688,24626.4375,0
+BTAI.US,D,20200529,000000,693.28,758.24,660.32,744.96,43714.75,0
+BTAI.US,D,20200601,000000,736,783.84,736,756.96,19204.375,0
+BTAI.US,D,20200602,000000,756.96,765.6,706.24,737.6,27674.75,0
+BTAI.US,D,20200603,000000,738.56,751.085,714.56,722.24,12635.75,0
+BTAI.US,D,20200604,000000,756.64,849.654,748,785.76,40229.125,0
+BTAI.US,D,20200605,000000,820.64,820.8,756.96,763.52,16072.4375,0
+BTAI.US,D,20200608,000000,764,797.44,742.4,794.08,16221.5625,0
+BTAI.US,D,20200609,000000,796.8,839.84,767.2,806.08,22192.8125,0
+BTAI.US,D,20200610,000000,805.28,832,785.92,811.04,21292.9375,0
+BTAI.US,D,20200611,000000,776,810.08,728.8,734.4,30595.5625,0
+BTAI.US,D,20200612,000000,768.32,791.2,723.28,761.12,14107.6875,0
+BTAI.US,D,20200615,000000,732.64,889.118,731.36,845.12,45460.0625,0
+BTAI.US,D,20200616,000000,878.24,878.24,825.878,847.68,19033.8125,0
+BTAI.US,D,20200617,000000,864,900,848.16,863.2,20250.3125,0
+BTAI.US,D,20200618,000000,849.44,924.8,849.44,877.6,22727.5625,0
+BTAI.US,D,20200619,000000,880.32,907.04,840.96,842.4,100242.25,0
+BTAI.US,D,20200622,000000,856,914.08,839.6,911.52,32712.6875,0
+BTAI.US,D,20200623,000000,934.56,982.56,919.68,939.36,42022.8125,0
+BTAI.US,D,20200624,000000,943.36,984,875.52,909.6,37618.6875,0
+BTAI.US,D,20200625,000000,913.12,942.4,905.52,927.2,22478.875,0
+BTAI.US,D,20200626,000000,922.72,932.32,880.8,889.6,59709.8125,0
+BTAI.US,D,20200629,000000,891.04,903.84,778.08,812.16,39169.375,0
+BTAI.US,D,20200630,000000,807.84,867.68,777.536,848.16,35134.5625,0
+BTAI.US,D,20200701,000000,848,880,832.8,855.84,22125.0625,0
+BTAI.US,D,20200702,000000,870.56,877.44,825.12,834.56,20821.75,0
+BTAI.US,D,20200706,000000,852.32,853.12,756.32,768.48,31883.4375,0
+BTAI.US,D,20200707,000000,776,829.76,768,799.68,24959.875,0
+BTAI.US,D,20200708,000000,820.32,855.84,785.76,854.72,25503.1875,0
+BTAI.US,D,20200709,000000,874.56,879.84,810.56,829.92,31394.8125,0
+BTAI.US,D,20200710,000000,822.72,838.72,784,833.92,31357.125,0
+BTAI.US,D,20200713,000000,855.04,880,786.4,798.08,21600.125,0
+BTAI.US,D,20200714,000000,795.68,831.84,775.04,831.52,18044.125,0
+BTAI.US,D,20200715,000000,830.4,830.4,780.64,808,25253.1875,0
+BTAI.US,D,20200716,000000,808,812.8,778.4,796.32,12191.5,0
+BTAI.US,D,20200717,000000,796.32,860,787.68,847.84,24453.5,0
+BTAI.US,D,20200720,000000,1072,1144,944.16,966.72,171908.5,0
+BTAI.US,D,20200721,000000,1007.68,1050.56,963.36,1013.12,64708.25,0
+BTAI.US,D,20200722,000000,1013.12,1043.52,1000.8,1034.08,31783.4375,0
+BTAI.US,D,20200723,000000,1026.56,1040,971.2,985.44,34666.5,0
+BTAI.US,D,20200724,000000,960.96,994.88,933.122,972.16,28159,0
+BTAI.US,D,20200727,000000,984,989.12,933.6,983.68,28762.6875,0
+BTAI.US,D,20200728,000000,944,953.92,832.8,840.64,110202.4375,0
+BTAI.US,D,20200729,000000,828.16,849.92,760,766.4,204114.0625,0
+BTAI.US,D,20200730,000000,753.92,797.28,745.6,775.52,71780.4375,0
+BTAI.US,D,20200731,000000,777.28,790.4,708.48,725.76,81287.5,0
+BTAI.US,D,20200803,000000,735.36,761.12,714.08,755.84,45389,0
+BTAI.US,D,20200804,000000,744,767.04,729.44,750.08,29830.75,0
+BTAI.US,D,20200805,000000,750.08,761.28,706.88,716.8,41336.25,0
+BTAI.US,D,20200806,000000,736,752,704.173,721.44,40507.25,0
+BTAI.US,D,20200807,000000,723.2,788,712.16,777.76,51864.875,0
+BTAI.US,D,20200810,000000,769.44,775.04,714.402,722.72,33868.25,0
+BTAI.US,D,20200811,000000,720.32,720.48,680.16,693.44,34791.8125,0
+BTAI.US,D,20200812,000000,697.76,722.88,690.08,706.88,36357.125,0
+BTAI.US,D,20200813,000000,706.88,725.92,692.32,715.36,27874.8125,0
+BTAI.US,D,20200814,000000,661.12,675.52,591.68,600.32,166957.5625,0
+BTAI.US,D,20200817,000000,618.4,707.678,612,681.76,106324.5625,0
+BTAI.US,D,20200818,000000,684.16,685.92,651.52,673.44,62521.375,0
+BTAI.US,D,20200819,000000,674.08,690.24,664.48,670.56,44285.0625,0
+BTAI.US,D,20200820,000000,670.56,679.68,646.24,658.88,21317.0625,0
+BTAI.US,D,20200821,000000,655.2,658.88,624,627.84,54421.125,0
+BTAI.US,D,20200824,000000,633.76,633.76,595.2,599.04,31365.6875,0
+BTAI.US,D,20200825,000000,599.36,629.6,581.92,623.36,24989.0625,0
+BTAI.US,D,20200826,000000,616.8,640,615.2,625.6,22775.0625,0
+BTAI.US,D,20200827,000000,623.84,641.76,612.642,637.76,17445.4375,0
+BTAI.US,D,20200828,000000,634.56,664.734,620.64,631.36,22285,0
+BTAI.US,D,20200831,000000,640,657.6,616,652,26994.5,0
+BTAI.US,D,20200901,000000,650.24,683.68,643.76,652,22981.625,0
+BTAI.US,D,20200902,000000,680.8,766.718,656,739.84,74944,0
+BTAI.US,D,20200903,000000,726.88,732.32,670.56,680.32,43172.5,0
+BTAI.US,D,20200904,000000,674.88,698.078,614.88,656.8,31766.8125,0
+BTAI.US,D,20200908,000000,640,700.64,630.56,672.8,20149.875,0
+BTAI.US,D,20200909,000000,682.4,718.24,677.44,710.08,23110.9375,0
+BTAI.US,D,20200910,000000,712.16,739.04,696.709,703.36,26893.625,0
+BTAI.US,D,20200911,000000,712.16,742.08,700.8,719.04,18993.25,0
+BTAI.US,D,20200914,000000,728,783.04,723.68,769.28,41353.8125,0
+BTAI.US,D,20200915,000000,783.36,796.8,758.88,772.8,20504.5,0
+BTAI.US,D,20200916,000000,781.28,810.56,756,773.6,23020.8125,0
+BTAI.US,D,20200917,000000,756.8,794.624,747.84,772.64,18758.625,0
+BTAI.US,D,20200918,000000,780.8,788.8,762.24,774.4,67931.5,0
+BTAI.US,D,20200921,000000,752.8,766.72,683.52,689.76,38696.8125,0
+BTAI.US,D,20200922,000000,680.8,720,666.72,708.32,29120.8125,0
+BTAI.US,D,20200923,000000,704.16,712.795,670.56,672.8,29700.875,0
+BTAI.US,D,20200924,000000,667.36,696,651.68,668.64,28962.75,0
+BTAI.US,D,20200925,000000,669.92,716,664.96,690.24,30888.125,0
+BTAI.US,D,20200928,000000,705.92,705.92,668.96,678.56,25729.5625,0
+BTAI.US,D,20200929,000000,676.96,706.264,662.56,688.64,30768.6875,0
+BTAI.US,D,20200930,000000,692.96,702.72,668.896,693.76,35218.5,0
+BTAI.US,D,20201001,000000,704.16,736.64,697.28,719.52,39241.0625,0
+BTAI.US,D,20201002,000000,691.2,732.64,688.16,720,39487,0
+BTAI.US,D,20201005,000000,726.56,788,726.56,779.84,40989,0
+BTAI.US,D,20201006,000000,779.68,800.16,760.32,775.2,35488.875,0
+BTAI.US,D,20201007,000000,790.08,812.96,785.602,804.48,33876.75,0
+BTAI.US,D,20201008,000000,816.64,827.299,759.04,760.96,24288.5625,0
+BTAI.US,D,20201009,000000,759.2,778.56,754.04,768.32,17040.875,0
+BTAI.US,D,20201012,000000,787.36,831.2,764.96,814.72,31926.8125,0
+BTAI.US,D,20201013,000000,811.2,880,811.2,871.52,33257.25,0
+BTAI.US,D,20201014,000000,868.8,880,823.04,830.4,25853.625,0
+BTAI.US,D,20201015,000000,816,831.84,793.6,818.72,21918.6875,0
+BTAI.US,D,20201016,000000,829.6,856,825.051,827.2,20728.75,0
+BTAI.US,D,20201019,000000,832,838.32,730.4,748.96,50320.1875,0
+BTAI.US,D,20201020,000000,747.36,756.806,708,731.36,40841.1875,0
+BTAI.US,D,20201021,000000,756,761.022,712,713.92,56510.125,0
+BTAI.US,D,20201022,000000,721.92,746.24,712,730.4,25289.375,0
+BTAI.US,D,20201023,000000,730.08,750.72,723.147,744.32,19251.8125,0
+BTAI.US,D,20201026,000000,737.6,776,722.08,743.68,18687.25,0
+BTAI.US,D,20201027,000000,752,776.8,736.16,769.44,20078.6875,0
+BTAI.US,D,20201028,000000,752.32,752.32,697.6,727.36,40184.3125,0
+BTAI.US,D,20201029,000000,733.44,763.52,720.32,752.8,18172.9375,0
+BTAI.US,D,20201030,000000,756.64,759.04,709.04,731.04,19860.0625,0
+BTAI.US,D,20201102,000000,732.64,748.48,719.36,747.04,20425.6875,0
+BTAI.US,D,20201103,000000,755.68,827.92,745.12,811.36,39543.8125,0
+BTAI.US,D,20201104,000000,811.2,872,811.2,869.6,36702.375,0
+BTAI.US,D,20201105,000000,881.28,885.92,824.16,859.04,26074.1875,0
+BTAI.US,D,20201106,000000,855.84,869.76,836.32,849.12,17482.3125,0
+BTAI.US,D,20201109,000000,860.16,927.52,831.36,892.32,26890.5625,0
+BTAI.US,D,20201110,000000,888,903.84,852.96,879.04,26057.3125,0
+BTAI.US,D,20201111,000000,912,925.12,874.08,905.28,24762.25,0
+BTAI.US,D,20201112,000000,883.462,912,861.6,880.96,24795.25,0
+BTAI.US,D,20201113,000000,875.2,890.24,846.56,868.48,17921.3125,0
+BTAI.US,D,20201116,000000,880,894.72,845.12,862.08,17354.4375,0
+BTAI.US,D,20201117,000000,861.12,870.238,813.92,827.84,15837.6875,0
+BTAI.US,D,20201118,000000,832,842.072,788.96,789.92,33797.5,0
+BTAI.US,D,20201119,000000,791.36,802.56,769.28,774.4,35245.8125,0
+BTAI.US,D,20201120,000000,774.4,808.99,771.36,792.32,16052.9375,0
+BTAI.US,D,20201123,000000,796.48,800.16,731.04,733.92,44372.1875,0
+BTAI.US,D,20201124,000000,736.8,736.8,699.2,708.96,26194.9375,0
+BTAI.US,D,20201125,000000,712.16,731.518,707.84,714.4,15008.4375,0
+BTAI.US,D,20201127,000000,720,728.16,698.867,713.44,19789.1875,0
+BTAI.US,D,20201130,000000,720,735.04,698,704,24115.375,0
+BTAI.US,D,20201201,000000,712.16,715.84,673.92,681.76,29794.0625,0
+BTAI.US,D,20201202,000000,682.56,731.2,674.88,722.56,31346.9375,0
+BTAI.US,D,20201203,000000,723.84,748.128,716.8,726.88,22263.0625,0
+BTAI.US,D,20201204,000000,727.2,736.51,712,731.2,12979.9375,0
+BTAI.US,D,20201207,000000,740.16,779.36,740,742.4,20656.25,0
+BTAI.US,D,20201208,000000,742.4,759.04,716,736.8,18613.25,0
+BTAI.US,D,20201209,000000,747.2,748.8,675.36,679.36,33717,0
+BTAI.US,D,20201210,000000,676,720,656,708.16,26652.875,0
+BTAI.US,D,20201211,000000,697.28,713.44,670.4,689.76,20911.75,0
+BTAI.US,D,20201214,000000,709.365,764.8,700.64,741.76,33686.375,0
+BTAI.US,D,20201215,000000,752,757.126,718.4,741.12,15668.75,0
+BTAI.US,D,20201216,000000,744,762.88,720.683,740.64,17753,0
+BTAI.US,D,20201217,000000,750.24,811.84,745.12,809.44,30217.5625,0
+BTAI.US,D,20201218,000000,811.2,838.4,800.16,820.16,63434.25,0
+BTAI.US,D,20201221,000000,832.32,857.12,806.4,855.2,36882.25,0
+BTAI.US,D,20201222,000000,864.64,875.68,834.512,858.88,30087.875,0
+BTAI.US,D,20201223,000000,864,869.92,832.64,864.16,20155.8125,0
+BTAI.US,D,20201224,000000,853.12,878.56,838.4,845.28,10697.625,0
+BTAI.US,D,20201228,000000,855.84,859.36,801.76,808.64,40776.75,0
+BTAI.US,D,20201229,000000,808.16,816,753.12,755.2,28669.0625,0
+BTAI.US,D,20201230,000000,760.64,801.44,760.64,787.52,17550.625,0
+BTAI.US,D,20201231,000000,787.04,787.2,734.24,739.2,27966.5,0
+BTAI.US,D,20210104,000000,785.28,839.68,746.88,836,34752.875,0
+BTAI.US,D,20210105,000000,832,843.2,746.08,763.84,171439.375,0
+BTAI.US,D,20210106,000000,796.16,800,764.24,776.48,54664.9375,0
+BTAI.US,D,20210107,000000,788.32,879.84,778.4,879.2,54337.1875,0
+BTAI.US,D,20210108,000000,870.88,880,829.6,841.76,39888.375,0
+BTAI.US,D,20210111,000000,826.08,837.6,795.36,813.6,26186.1875,0
+BTAI.US,D,20210112,000000,808.48,841.76,789.6,840.64,22366.25,0
+BTAI.US,D,20210113,000000,840,863.36,812.64,813.76,17061.375,0
+BTAI.US,D,20210114,000000,848.8,880,830.4,865.6,31909.0625,0
+BTAI.US,D,20210115,000000,859.2,878.4,816.16,823.84,25524.0625,0
+BTAI.US,D,20210119,000000,844.48,844.48,767.2,771.04,53074.1875,0
+BTAI.US,D,20210120,000000,784,786.8,756.64,783.84,23590.9375,0
+BTAI.US,D,20210121,000000,785.224,788.32,765.76,769.12,19729.625,0
+BTAI.US,D,20210122,000000,760,766.72,746.32,757.12,29616.625,0
+BTAI.US,D,20210125,000000,764,797.92,746.4,797.92,28404.3125,0
+BTAI.US,D,20210126,000000,798.72,833.92,792,821.92,25122,0
+BTAI.US,D,20210127,000000,801.76,873.6,781.76,807.36,42217.5625,0
+BTAI.US,D,20210128,000000,809.76,835.2,732.16,740,51361.75,0
+BTAI.US,D,20210129,000000,752,785.76,721.6,741.12,31411.4375,0
+BTAI.US,D,20210201,000000,779.68,848,766.4,827.52,47988.375,0
+BTAI.US,D,20210202,000000,832,851.04,779.84,811.04,55866.75,0
+BTAI.US,D,20210203,000000,814.72,908.16,814.72,884.8,44567.6875,0
+BTAI.US,D,20210204,000000,884.8,896,859.84,870.24,23635.0625,0
+BTAI.US,D,20210205,000000,887.36,955.022,875.149,924,53535.25,0
+BTAI.US,D,20210208,000000,932.64,968.16,904.48,960,34029.375,0
+BTAI.US,D,20210209,000000,964.48,991.52,940.16,955.52,24536.3125,0
+BTAI.US,D,20210210,000000,960,992.36,933.76,981.12,30517.8125,0
+BTAI.US,D,20210211,000000,992,1083.84,984,1033.6,38297.5,0
+BTAI.US,D,20210212,000000,1033.6,1051.68,960,971.2,31845.625,0
+BTAI.US,D,20210216,000000,972.32,988,885.229,903.68,40679.875,0
+BTAI.US,D,20210217,000000,894.88,916,854.16,904.48,32696.625,0
+BTAI.US,D,20210218,000000,899.68,899.68,854.08,862.24,22811.5,0
+BTAI.US,D,20210219,000000,899.44,908.32,866.88,875.52,23209.9375,0
+BTAI.US,D,20210222,000000,877.12,912,857.92,878.4,27860.8125,0
+BTAI.US,D,20210223,000000,849.92,898.24,821.44,878.72,34551.375,0
+BTAI.US,D,20210224,000000,866.08,931.68,856.8,911.68,25419.8125,0
+BTAI.US,D,20210225,000000,919.36,965.76,861.12,882.4,30227.625,0
+BTAI.US,D,20210226,000000,871.2,909.76,824.48,857.76,24593.3125,0
+BTAI.US,D,20210301,000000,881.92,904,856.96,891.36,16221.5,0
+BTAI.US,D,20210302,000000,887.52,887.52,839.84,843.36,17058.5625,0
+BTAI.US,D,20210303,000000,853.44,856.64,751.12,755.52,47242.8125,0
+BTAI.US,D,20210304,000000,762.72,775.04,678.56,687.36,48464.9375,0
+BTAI.US,D,20210305,000000,712,736,632,723.2,45752.25,0
+BTAI.US,D,20210308,000000,732.96,755.84,698.72,707.2,25793.0625,0
+BTAI.US,D,20210309,000000,727.04,774.08,727.04,764.48,25247.9375,0
+BTAI.US,D,20210310,000000,774.56,788.621,720.72,724,25129.4375,0
+BTAI.US,D,20210311,000000,763.36,777.064,715.2,755.2,42087.8125,0
+BTAI.US,D,20210312,000000,750.72,765.28,728.48,751.84,20701.5625,0
+BTAI.US,D,20210315,000000,796.4,796.48,760.8,779.36,31162.375,0
+BTAI.US,D,20210316,000000,782.72,787.36,720,738.56,39824.9375,0
+BTAI.US,D,20210317,000000,721.76,755.2,706.4,749.92,20856.625,0
+BTAI.US,D,20210318,000000,736.16,749.96,700,700.32,23567.875,0
+BTAI.US,D,20210319,000000,723.04,733.92,703.2,716.16,85868.625,0
+BTAI.US,D,20210322,000000,721.12,753.28,715.502,741.6,36826.6875,0
+BTAI.US,D,20210323,000000,731.2,737.28,675.842,681.44,32825.0625,0
+BTAI.US,D,20210324,000000,693.6,694.56,643.36,646.08,31332.8125,0
+BTAI.US,D,20210325,000000,628.64,672.64,618.24,658.72,26220.875,0
+BTAI.US,D,20210326,000000,652.16,682.72,640.16,664.8,23154.9375,0
+BTAI.US,D,20210329,000000,656.8,666.4,622.4,624.64,27060.125,0
+BTAI.US,D,20210330,000000,629.92,660.8,616.16,657.6,20386.8125,0
+BTAI.US,D,20210331,000000,660.8,694.4,652.4,690.56,24902.5625,0
+BTAI.US,D,20210401,000000,646.72,652.32,584,602.08,140635.5,0
+BTAI.US,D,20210405,000000,610.56,612,584.002,592,46102.125,0
+BTAI.US,D,20210406,000000,595.04,597.438,560,563.2,42923.375,0
+BTAI.US,D,20210407,000000,562.4,578.08,550.795,555.04,26272.1875,0
+BTAI.US,D,20210408,000000,559.36,578.56,553.76,576.32,22465.0625,0
+BTAI.US,D,20210409,000000,590.64,592,565.12,573.92,21641.1875,0
+BTAI.US,D,20210412,000000,571.2,571.2,548.96,561.12,17608.0625,0
+BTAI.US,D,20210413,000000,560,567.36,540,550.56,30897.4375,0
+BTAI.US,D,20210414,000000,552.64,580,552.64,559.2,21206.375,0
+BTAI.US,D,20210415,000000,559.2,568,544.32,560,19021.5,0
+BTAI.US,D,20210416,000000,560.96,566.56,547.2,559.2,16472.1875,0
+BTAI.US,D,20210419,000000,552.16,556.96,517.6,530.56,30430.75,0
+BTAI.US,D,20210420,000000,526.24,545.6,509.44,544.64,26343.8125,0
+BTAI.US,D,20210421,000000,541.12,561.44,535.52,558.88,18260.5,0
+BTAI.US,D,20210422,000000,556.48,571.2,548,550.24,15625.5625,0
+BTAI.US,D,20210423,000000,550.24,557.6,548,552,16935.375,0
+BTAI.US,D,20210426,000000,558.72,569.12,549.6,567.04,19281.9375,0
+BTAI.US,D,20210427,000000,572,581.6,551.264,556,17471.375,0
+BTAI.US,D,20210428,000000,548.32,562.08,543.2,554.08,15807.125,0
+BTAI.US,D,20210429,000000,557.76,560.56,540.8,552,18950.8125,0
+BTAI.US,D,20210430,000000,546.24,571.603,541.12,543.52,19254.75,0
+BTAI.US,D,20210503,000000,549.6,553.6,523.04,525.92,17476.125,0
+BTAI.US,D,20210504,000000,521.6,526.4,502.562,508.32,22805.9375,0
+BTAI.US,D,20210505,000000,523.52,523.52,487.36,497.6,19685.875,0
+BTAI.US,D,20210506,000000,496,500.64,477.28,489.12,22698.3125,0
+BTAI.US,D,20210507,000000,496.48,509.888,480.32,488.32,22548.125,0
+BTAI.US,D,20210510,000000,484.16,499.52,472,486.4,28071.1875,0
+BTAI.US,D,20210511,000000,457.28,538.56,448,528,28332.875,0
+BTAI.US,D,20210512,000000,520.48,541.76,516.96,520.16,26240.8125,0
+BTAI.US,D,20210513,000000,524.8,526.24,475.6,486.4,21531.25,0
+BTAI.US,D,20210514,000000,486.4,504,482,503.52,30018.4375,0
+BTAI.US,D,20210517,000000,506.24,513.76,487.36,496.8,12228.3125,0
+BTAI.US,D,20210518,000000,502.72,513.92,494.459,508,9071.4375,0
+BTAI.US,D,20210519,000000,512,521.44,494.72,503.84,15450,0
+BTAI.US,D,20210520,000000,503.84,518.08,497.44,505.28,11881.125,0
+BTAI.US,D,20210521,000000,512,519.678,499.52,512,12592.875,0
+BTAI.US,D,20210524,000000,515.84,520.8,494.058,511.52,12959,0
+BTAI.US,D,20210525,000000,514.72,515.84,495.36,497.28,11173.5,0
+BTAI.US,D,20210526,000000,504,523.36,501.44,522.56,10177.3125,0
+BTAI.US,D,20210527,000000,528,540.16,524.16,539.04,12768.625,0
+BTAI.US,D,20210528,000000,540.16,562.168,527.84,528.48,21169.875,0
+BTAI.US,D,20210601,000000,544.16,550.64,525.92,548.8,16447.875,0
+BTAI.US,D,20210602,000000,550.4,556,539.04,554.72,14831.9375,0
+BTAI.US,D,20210603,000000,560,576.32,554.56,564.16,15092.0625,0
+BTAI.US,D,20210604,000000,566.72,574.373,556,559.36,8924.875,0
+BTAI.US,D,20210607,000000,563.36,601.44,556.8,594.72,34797.875,0
+BTAI.US,D,20210608,000000,599.04,607.84,584,605.12,15946.3125,0
+BTAI.US,D,20210609,000000,611.36,623.36,608.802,621.28,16699.3125,0
+BTAI.US,D,20210610,000000,619.84,623.99,594.24,607.36,16502.8125,0
+BTAI.US,D,20210611,000000,609.12,613.92,594.72,605.76,8390.5,0
+BTAI.US,D,20210614,000000,606.88,620.8,605.92,613.76,14887.5625,0
+BTAI.US,D,20210615,000000,611.52,612.8,589.28,597.12,10616.875,0
+BTAI.US,D,20210616,000000,592.16,602.56,570.88,586.24,13701.125,0
+BTAI.US,D,20210617,000000,584.96,605.28,574.827,600.16,9260.8125,0
+BTAI.US,D,20210618,000000,592.48,606.24,584.96,604.64,27497.0625,0
+BTAI.US,D,20210621,000000,604.64,617.12,598.88,611.84,10819.1875,0
+BTAI.US,D,20210622,000000,613.6,616.64,579.36,589.6,14682.125,0
+BTAI.US,D,20210623,000000,521.6,526.4,492,506.88,148884.875,0
+BTAI.US,D,20210624,000000,513.6,519.2,494.4,497.76,54307.0625,0
+BTAI.US,D,20210625,000000,503.2,504.16,491.68,497.28,58264.8125,0
+BTAI.US,D,20210628,000000,504,513.44,497.6,499.84,39649.375,0
+BTAI.US,D,20210629,000000,500.96,506.08,488.8,490.08,40194.75,0
+BTAI.US,D,20210630,000000,481.44,488.64,453.44,464.96,91830.5625,0
+BTAI.US,D,20210701,000000,470.08,475.52,454.88,457.76,39597.3125,0
+BTAI.US,D,20210702,000000,458.08,463.76,436.32,447.52,36878.3125,0
+BTAI.US,D,20210706,000000,447.52,448,428.96,440.8,26335.875,0
+BTAI.US,D,20210707,000000,442.24,445.44,425.699,436,23365.5625,0
+BTAI.US,D,20210708,000000,428.8,441.598,421.92,428,34911.625,0
+BTAI.US,D,20210709,000000,429.6,448.16,419.52,447.36,19844.8125,0
+BTAI.US,D,20210712,000000,444,451.2,441.28,446.56,14688.3125,0
+BTAI.US,D,20210713,000000,442.24,447.04,416.16,416.96,23951.8125,0
+BTAI.US,D,20210714,000000,419.2,430.88,414.56,424,38209.25,0
+BTAI.US,D,20210715,000000,423.68,436.454,416.162,428.16,16388.75,0
+BTAI.US,D,20210716,000000,429.12,436.32,418.758,435.04,31602,0
+BTAI.US,D,20210719,000000,425.84,447.2,425.84,431.36,21788.1875,0
+BTAI.US,D,20210720,000000,428.64,442.24,421.6,439.84,21242.625,0
+BTAI.US,D,20210721,000000,438.24,439.36,423.84,425.92,15340.5,0
+BTAI.US,D,20210722,000000,425.6,429.12,413.28,415.04,18460.0625,0
+BTAI.US,D,20210723,000000,412.48,412.48,395.52,397.76,15976.75,0
+BTAI.US,D,20210726,000000,394.24,397.6,380.638,387.68,29375.4375,0
+BTAI.US,D,20210727,000000,388.32,416.014,384,404.16,30897.0625,0
+BTAI.US,D,20210728,000000,408.96,429.538,404.48,427.84,19969.6875,0
+BTAI.US,D,20210729,000000,431.52,434.723,404.32,417.28,20114.75,0
+BTAI.US,D,20210730,000000,415.84,422.4,405.28,409.44,10638.5625,0
+BTAI.US,D,20210802,000000,409.92,421.44,403.68,415.2,12567.8125,0
+BTAI.US,D,20210803,000000,417.12,417.6,400,407.84,15061.4375,0
+BTAI.US,D,20210804,000000,405.76,419.459,402.674,410.08,10084.125,0
+BTAI.US,D,20210805,000000,408.8,424.96,407.84,421.44,18742.375,0
+BTAI.US,D,20210806,000000,422.24,422.24,409.12,419.2,15682.3125,0
+BTAI.US,D,20210809,000000,411.52,413.12,393.76,399.84,19488.8125,0
+BTAI.US,D,20210810,000000,400,400.56,392.64,398.88,19564.0625,0
+BTAI.US,D,20210811,000000,401.44,429.6,395.2,408.48,19791.3125,0
+BTAI.US,D,20210812,000000,408.16,414.88,406.416,412,10790.375,0
+BTAI.US,D,20210813,000000,410.56,415.218,392.32,393.44,15255.75,0
+BTAI.US,D,20210816,000000,393.12,394.24,381.28,381.44,15889.375,0
+BTAI.US,D,20210817,000000,379.36,382.72,369.12,382.4,16717.8125,0
+BTAI.US,D,20210818,000000,383.84,404.16,372.8,385.92,17206.5,0
+BTAI.US,D,20210819,000000,404.8,407.838,389.76,391.2,20449,0
+BTAI.US,D,20210820,000000,386.88,402.24,381.76,388.32,19290.8125,0
+BTAI.US,D,20210823,000000,394.88,414.08,389.28,414.08,19713.25,0
+BTAI.US,D,20210824,000000,416.16,417.92,400.48,405.76,9637.75,0
+BTAI.US,D,20210825,000000,406.24,436.8,402.08,431.04,16135.1875,0
+BTAI.US,D,20210826,000000,427.04,438.4,420.64,424.32,12846.0625,0
+BTAI.US,D,20210827,000000,423.68,455.52,421.76,449.76,24664.125,0
+BTAI.US,D,20210830,000000,454.88,463.84,445.92,450.88,16016.6875,0
+BTAI.US,D,20210831,000000,449.28,474.56,449.28,471.2,12958.75,0
+BTAI.US,D,20210901,000000,464,488.8,464,482.24,15920.4375,0
+BTAI.US,D,20210902,000000,483.52,496,472,492,13321.3125,0
+BTAI.US,D,20210903,000000,494.4,508.48,464.32,466.88,24172.0625,0
+BTAI.US,D,20210907,000000,470.88,495.2,467.2,492,14895.8125,0
+BTAI.US,D,20210908,000000,493.6,493.6,458.56,461.76,14162.875,0
+BTAI.US,D,20210909,000000,457.76,481.76,456.96,476.96,11928.8125,0
+BTAI.US,D,20210910,000000,484.16,486.88,468.464,471.04,12463.5,0
+BTAI.US,D,20210913,000000,477.28,500.96,455.2,485.76,18271.5,0
+BTAI.US,D,20210914,000000,488.32,500.8,475.04,476.48,11722.875,0
+BTAI.US,D,20210915,000000,473.92,484.32,468.8,475.84,9998,0
+BTAI.US,D,20210916,000000,473.92,491.36,463.2,489.76,12916.25,0
+BTAI.US,D,20210917,000000,491.84,512,486.562,491.2,48603.3125,0
+BTAI.US,D,20210920,000000,478.24,488.246,452,457.28,20427,0
+BTAI.US,D,20210921,000000,464.16,483.344,464.16,470.88,14949.375,0
+BTAI.US,D,20210922,000000,474.4,478.24,462.4,466.4,12762.6875,0
+BTAI.US,D,20210923,000000,471.04,517.6,469.76,512.48,18809.75,0
+BTAI.US,D,20210924,000000,503.2,506.72,484.4,490.88,12513.5,0
+BTAI.US,D,20210927,000000,493.76,511.04,488,505.76,9339.5625,0
+BTAI.US,D,20210928,000000,502.72,502.72,488.16,489.92,9094.4375,0
+BTAI.US,D,20210929,000000,492.32,504,469.76,472.8,10554.5,0
+BTAI.US,D,20210930,000000,474.4,495.52,473.92,485.6,7704.8125,0
+BTAI.US,D,20211001,000000,487.04,493.6,473.6,491.36,11828.1875,0
+BTAI.US,D,20211004,000000,485.76,499.44,480,488,13578.0625,0
+BTAI.US,D,20211005,000000,485.92,508,485.92,504.32,12760.1875,0
+BTAI.US,D,20211006,000000,500,504,478.4,496.64,15204.9375,0
+BTAI.US,D,20211007,000000,496,519.68,490.56,503.84,14955.75,0
+BTAI.US,D,20211008,000000,503.52,509.498,487.36,489.44,6006.3125,0
+BTAI.US,D,20211011,000000,488,501.6,483.2,494.4,4528.9375,0
+BTAI.US,D,20211012,000000,493.6,518.24,492,516.48,9662.8125,0
+BTAI.US,D,20211013,000000,515.68,530.56,500.64,507.52,9280.5,0
+BTAI.US,D,20211014,000000,497.44,497.6,425.28,443.2,73392.4375,0
+BTAI.US,D,20211015,000000,445.44,468,430.72,433.44,27579.3125,0
+BTAI.US,D,20211018,000000,434.08,463.36,434.08,448.8,21077.6875,0
+BTAI.US,D,20211019,000000,452.8,478.08,450.24,459.52,17385.75,0
+BTAI.US,D,20211020,000000,456.16,468,455.68,458.88,7291,0
+BTAI.US,D,20211021,000000,456.48,480.8,456.48,475.36,9827,0
+BTAI.US,D,20211022,000000,472.64,480.32,464,479.04,9228.9375,0
+BTAI.US,D,20211025,000000,480.48,484.32,473.44,478.24,10557.8125,0
+BTAI.US,D,20211026,000000,481.92,498.632,479.032,492.96,14127.375,0
+BTAI.US,D,20211027,000000,493.12,495.68,468.16,470.08,10221.0625,0
+BTAI.US,D,20211028,000000,470.88,481.76,468.48,480.64,12063.5,0
+BTAI.US,D,20211029,000000,484.8,486.72,464.64,466.24,10360.625,0
+BTAI.US,D,20211101,000000,466.72,503.2,466.515,501.6,12384.8125,0
+BTAI.US,D,20211102,000000,500.32,516.32,491.813,514.4,10654.5,0
+BTAI.US,D,20211103,000000,511.36,560,501.44,559.52,23734.625,0
+BTAI.US,D,20211104,000000,560,577.6,546.08,561.44,15060.5,0
+BTAI.US,D,20211105,000000,563.2,564,536.16,547.84,12229.625,0
+BTAI.US,D,20211108,000000,550.72,554.08,540.8,546.08,7518.8125,0
+BTAI.US,D,20211109,000000,544.32,552,530.56,541.92,12463.1875,0
+BTAI.US,D,20211110,000000,558.72,583.84,546.24,548.48,17088.4375,0
+BTAI.US,D,20211111,000000,551.04,556.96,518.08,528.8,10653.75,0
+BTAI.US,D,20211112,000000,533.6,553.6,527.04,552.48,7884.25,0
+BTAI.US,D,20211115,000000,474.434,477.6,424.8,435.36,94330.375,0
+BTAI.US,D,20211116,000000,436.8,447.68,411.36,442.56,44435.125,0
+BTAI.US,D,20211117,000000,439.52,448,421.6,424,21061.4375,0
+BTAI.US,D,20211118,000000,420.32,421.6,394.08,399.68,21922.9375,0
+BTAI.US,D,20211119,000000,396.96,409.278,393.76,406.72,13170,0
+BTAI.US,D,20211122,000000,408.96,420,388,388,21934.4375,0
+BTAI.US,D,20211123,000000,386.88,395.52,368.48,381.6,19911.9375,0
+BTAI.US,D,20211124,000000,378.08,390.08,374.421,381.44,12009.4375,0
+BTAI.US,D,20211126,000000,374.56,380.16,352.64,361.28,15019.5625,0
+BTAI.US,D,20211129,000000,367.36,374.341,346.8,355.84,24247.5625,0
+BTAI.US,D,20211130,000000,348.8,367.52,340.8,366.88,20306.0625,0
+BTAI.US,D,20211201,000000,302.08,336,301.12,326.88,62694.4375,0
+BTAI.US,D,20211202,000000,327.04,367.84,314.88,362.88,35388.25,0
+BTAI.US,D,20211203,000000,363.52,366.88,338.88,343.36,22268.625,0
+BTAI.US,D,20211206,000000,339.52,341.12,323.2,335.2,17568.1875,0
+BTAI.US,D,20211207,000000,343.52,367.28,343.52,361.12,13007.0625,0
+BTAI.US,D,20211208,000000,364.16,390.72,353.6,380.64,18861,0
+BTAI.US,D,20211209,000000,375.36,383.04,352.48,354.24,12040.8125,0
+BTAI.US,D,20211210,000000,354.4,361.76,343.92,349.6,12941.8125,0
+BTAI.US,D,20211213,000000,346.4,357.28,334.4,340,11732.125,0
+BTAI.US,D,20211214,000000,334.88,335.36,311.84,321.92,20633.5625,0
+BTAI.US,D,20211215,000000,322.56,348.64,299.44,347.68,26435.875,0
+BTAI.US,D,20211216,000000,349.92,355.198,325.92,334.56,17902.5625,0
+BTAI.US,D,20211217,000000,334.56,366.08,329.15,356.8,41352.1875,0
+BTAI.US,D,20211220,000000,340.48,359.68,332.16,352.16,13530.125,0
+BTAI.US,D,20211221,000000,359.04,368,344.64,351.84,18208.6875,0
+BTAI.US,D,20211222,000000,350.4,354.976,343.12,349.44,9702.3125,0
+BTAI.US,D,20211223,000000,349.44,368.64,344.162,364.16,11314.6875,0
+BTAI.US,D,20211227,000000,363.52,365.6,347.52,352.8,10945.25,0
+BTAI.US,D,20211228,000000,350.24,361.438,347.04,348.8,20035.375,0
+BTAI.US,D,20211229,000000,346.4,353.92,339.52,341.92,11301.3125,0
+BTAI.US,D,20211230,000000,339.68,357.92,334.88,336.8,16659.875,0
+BTAI.US,D,20211231,000000,329.44,334.4,314.56,325.28,27241.25,0
+BTAI.US,D,20220103,000000,327.84,367.04,324.96,365.28,16596.5,0
+BTAI.US,D,20220104,000000,369.28,371.2,347.2,357.12,10171.6875,0
+BTAI.US,D,20220105,000000,354.56,354.56,322.08,322.88,19730.625,0
+BTAI.US,D,20220106,000000,322.88,329.44,309.44,317.12,15025.9375,0
+BTAI.US,D,20220107,000000,317.12,328.32,314.72,315.36,9356,0
+BTAI.US,D,20220110,000000,320.96,320.96,303.2,316.8,12118,0
+BTAI.US,D,20220111,000000,317.28,333.6,312,329.6,10078,0
+BTAI.US,D,20220112,000000,330.56,332.811,316.8,317.28,12640.5625,0
+BTAI.US,D,20220113,000000,318.88,331.04,309.44,311.2,18176.75,0
+BTAI.US,D,20220114,000000,309.6,314.4,288.16,312,26779.3125,0
+BTAI.US,D,20220118,000000,304.8,308.48,285.76,288,20800.75,0
+BTAI.US,D,20220119,000000,294.56,305.6,282.56,285.76,20926.875,0
+BTAI.US,D,20220120,000000,288,304.8,277.12,278.88,16624.9375,0
+BTAI.US,D,20220121,000000,279.2,286.24,258.88,266.88,28920.1875,0
+BTAI.US,D,20220124,000000,259.84,277.6,243.68,275.2,21770,0
+BTAI.US,D,20220125,000000,265.76,286.08,264,279.52,20102.375,0
+BTAI.US,D,20220126,000000,286.56,289.92,260.8,262.88,14930.625,0
+BTAI.US,D,20220127,000000,266.72,269.44,238.56,240,18480.75,0
+BTAI.US,D,20220128,000000,242.88,250.08,229.12,249.44,20630.9375,0
+BTAI.US,D,20220131,000000,248,270.72,242.72,270.4,16759.625,0
+BTAI.US,D,20220201,000000,279.68,279.84,259.68,270.24,23852.625,0
+BTAI.US,D,20220202,000000,272,272.32,247.2,251.52,21850.5625,0
+BTAI.US,D,20220203,000000,246.08,254.32,243.84,245.12,17880.25,0
+BTAI.US,D,20220204,000000,246.4,254.08,239.68,250.56,18626.5,0
+BTAI.US,D,20220207,000000,249.76,269.6,248.96,265.76,21748,0
+BTAI.US,D,20220208,000000,260.96,274.4,258.08,269.76,25107.75,0
+BTAI.US,D,20220209,000000,273.92,298.08,273.92,296.96,21171.125,0
+BTAI.US,D,20220210,000000,286.56,314.88,283.68,289.12,27424.0625,0
+BTAI.US,D,20220211,000000,284.96,300.672,282.56,283.52,17659.5625,0
+BTAI.US,D,20220214,000000,284.96,287.32,276,281.44,16863.3125,0
+BTAI.US,D,20220215,000000,291.04,304,285.122,297.12,20651.375,0
+BTAI.US,D,20220216,000000,293.92,297.28,284.64,295.84,13856.5625,0
+BTAI.US,D,20220217,000000,291.84,293.28,273.84,276,15760.75,0
+BTAI.US,D,20220218,000000,275.2,278.08,266.4,269.12,12314.3125,0
+BTAI.US,D,20220222,000000,264.32,268.8,252.64,253.6,31480.375,0
+BTAI.US,D,20220223,000000,258.08,268.16,251.68,263.36,20974.9375,0
+BTAI.US,D,20220224,000000,252.16,291.36,244.8,290.56,27834,0
+BTAI.US,D,20220225,000000,290.72,290.72,277.101,289.12,14799.5,0
+BTAI.US,D,20220228,000000,286.88,298.24,280.72,292.96,17234.3125,0
+BTAI.US,D,20220301,000000,290.56,300.8,282.24,292.64,8283.875,0
+BTAI.US,D,20220302,000000,294.72,294.72,280.32,283.2,12317.8125,0
+BTAI.US,D,20220303,000000,286.24,289.92,264.32,267.36,14375.1875,0
+BTAI.US,D,20220304,000000,263.04,271.04,262.56,265.44,12708.25,0
+BTAI.US,D,20220307,000000,267.68,289.28,264.642,282.4,15157.875,0
+BTAI.US,D,20220308,000000,277.6,298.72,271.2,285.28,14036.6875,0
+BTAI.US,D,20220309,000000,286.24,302.24,280.16,302.24,24826.5625,0
+BTAI.US,D,20220310,000000,306.4,307.92,278.56,289.76,20078.375,0
+BTAI.US,D,20220311,000000,288.16,298.72,277.12,277.12,21932.75,0
+BTAI.US,D,20220314,000000,277.44,284.96,243.2,244.96,26133.8125,0
+BTAI.US,D,20220315,000000,247.2,250.08,230.96,240.96,23398.1875,0
+BTAI.US,D,20220316,000000,245.6,259.04,240,258.88,29915.4375,0
+BTAI.US,D,20220317,000000,260.32,270.16,253.6,269.6,23807.9375,0
+BTAI.US,D,20220318,000000,268.96,288.48,264.16,282.56,43742.25,0
+BTAI.US,D,20220321,000000,283.2,284.64,268.48,268.96,18964.5625,0
+BTAI.US,D,20220322,000000,270.88,308.397,270.88,300.32,40949.6875,0
+BTAI.US,D,20220323,000000,300.48,306.24,294.72,301.6,22742,0
+BTAI.US,D,20220324,000000,310.4,354.4,307.2,349.76,43611.9375,0
+BTAI.US,D,20220325,000000,349.12,356,335.04,351.36,26542.9375,0
+BTAI.US,D,20220328,000000,353.44,364.8,325.12,329.44,20585.25,0
+BTAI.US,D,20220329,000000,329.44,352.64,329.44,351.84,20836.125,0
+BTAI.US,D,20220330,000000,353.28,376.32,343.84,347.04,22500.5625,0
+BTAI.US,D,20220331,000000,350.4,357.28,332.48,334.56,20482.6875,0
+BTAI.US,D,20220401,000000,336.64,353.6,336.32,344.8,20141.625,0
+BTAI.US,D,20220404,000000,350.24,358.08,326.24,327.84,62412.1875,0
+BTAI.US,D,20220405,000000,332.8,341.179,314,318.08,46130.3125,0
+BTAI.US,D,20220406,000000,348,393.12,303.36,318.08,932804.125,0
+BTAI.US,D,20220407,000000,317.76,328,281.76,281.92,135193,0
+BTAI.US,D,20220408,000000,280.16,292.64,264,273.76,117630.5625,0
+BTAI.US,D,20220411,000000,269.44,279.68,254.4,260.48,72365.3125,0
+BTAI.US,D,20220412,000000,263.04,270.24,249.92,252,50819.375,0
+BTAI.US,D,20220413,000000,252,265.76,251.44,257.92,49295.25,0
+BTAI.US,D,20220414,000000,266.88,266.88,244.32,249.28,42112.75,0
+BTAI.US,D,20220418,000000,246.4,248,234.24,236.32,43318.3125,0
+BTAI.US,D,20220419,000000,250.4,264.16,236.8,238.88,97635.5625,0
+BTAI.US,D,20220420,000000,241.6,244.32,226.88,230.88,51223.375,0
+BTAI.US,D,20220421,000000,232,238.72,210.24,215.36,65391.5625,0
+BTAI.US,D,20220422,000000,214.56,222.982,212.48,218.88,36502.5625,0
+BTAI.US,D,20220425,000000,210.621,234.24,210.621,233.92,28671.375,0
+BTAI.US,D,20220426,000000,229.92,232.822,220.96,221.44,28963.25,0
+BTAI.US,D,20220427,000000,219.36,223.84,210.4,210.72,27237.0625,0
+BTAI.US,D,20220428,000000,211.68,220,197.28,212.8,35199.25,0
+BTAI.US,D,20220429,000000,209.92,223.36,208.96,209.76,21960.75,0
+BTAI.US,D,20220502,000000,211.36,223.44,207.36,223.2,26125.1875,0
+BTAI.US,D,20220503,000000,221.44,225.104,214.88,223.68,16863,0
+BTAI.US,D,20220504,000000,223.68,237.76,214.24,236.8,33619.4375,0
+BTAI.US,D,20220505,000000,236.8,236.8,213.12,219.36,28044.5,0
+BTAI.US,D,20220506,000000,214.24,218.72,200,200.96,38621.25,0
+BTAI.US,D,20220509,000000,197.44,204.32,180.48,181.76,57596.9375,0
+BTAI.US,D,20220510,000000,188.96,192.32,171.2,179.68,58635.3125,0
+BTAI.US,D,20220511,000000,177.12,182.08,153.6,154.72,49133.875,0
+BTAI.US,D,20220512,000000,149.76,183.36,145.28,172.16,64982.6875,0
+BTAI.US,D,20220513,000000,175.84,192,170.16,187.84,40776.8125,0
+BTAI.US,D,20220516,000000,185.76,199.2,181.28,192.48,22885.0625,0
+BTAI.US,D,20220517,000000,197.12,222.72,195.68,219.84,45254.3125,0
+BTAI.US,D,20220518,000000,210.4,222.442,208.48,212.64,39293.6875,0
+BTAI.US,D,20220519,000000,211.2,216.64,200.96,211.84,25328.5,0
+BTAI.US,D,20220520,000000,214.88,221.469,203.6,217.12,22209,0
+BTAI.US,D,20220523,000000,218.24,220.24,206.88,216.32,23386,0
+BTAI.US,D,20220524,000000,213.76,213.76,179.76,183.2,48627.5,0
+BTAI.US,D,20220525,000000,182.72,189.28,180.4,183.2,27759.6875,0
+BTAI.US,D,20220526,000000,184.48,189.6,178.4,184.64,27249.75,0
+BTAI.US,D,20220527,000000,185.92,204,180,196,35917.6875,0
+BTAI.US,D,20220531,000000,194.88,198.24,183.68,187.2,31062.875,0
+BTAI.US,D,20220601,000000,190.56,191.2,170.24,172.96,42782.5625,0
+BTAI.US,D,20220602,000000,171.84,179.04,169.12,170.56,35808.4375,0
+BTAI.US,D,20220603,000000,168.96,180.32,166.56,178.72,39534.375,0
+BTAI.US,D,20220606,000000,186.08,190.56,172,172.8,16968.3125,0
+BTAI.US,D,20220607,000000,170.24,184.88,169.44,184.32,29639.5625,0
+BTAI.US,D,20220608,000000,181.28,191.36,178.72,187.52,36037.8125,0
+BTAI.US,D,20220609,000000,185.28,188.96,178.2,179.36,24105.75,0
+BTAI.US,D,20220610,000000,173.6,173.6,160.16,164.16,37966.1875,0
+BTAI.US,D,20220613,000000,157.92,158.08,144.64,147.84,44874.875,0
+BTAI.US,D,20220614,000000,148.96,151.198,140.72,147.04,36418.875,0
+BTAI.US,D,20220615,000000,148.48,158.56,146.88,157.76,60008.3125,0
+BTAI.US,D,20220616,000000,151.04,154.08,142.08,144.48,60341.125,0
+BTAI.US,D,20220617,000000,146.72,168.16,146.72,165.28,149967,0
+BTAI.US,D,20220621,000000,169.6,181.44,169.6,172.48,32399.125,0
+BTAI.US,D,20220622,000000,168.32,186.56,165.92,179.2,21520.75,0
+BTAI.US,D,20220623,000000,180.64,193.76,179.2,192.96,25882.625,0
+BTAI.US,D,20220624,000000,199.52,201.6,190.56,193.76,73903.75,0
+BTAI.US,D,20220627,000000,196,205.92,190.88,205.44,26685.1875,0
+BTAI.US,D,20220628,000000,207.04,207.952,195.36,198.72,24124.0625,0
+BTAI.US,D,20220629,000000,196.96,217.12,191.68,214.08,34342.25,0
+BTAI.US,D,20220630,000000,207.84,218.16,202.72,211.2,27702.875,0
+BTAI.US,D,20220701,000000,208.8,233.438,207.6,228.32,48317.6875,0
+BTAI.US,D,20220705,000000,224.48,235.08,220.96,234.24,28077.9375,0
+BTAI.US,D,20220706,000000,235.84,261.76,232.96,253.6,48016.8125,0
+BTAI.US,D,20220707,000000,256,271.838,254.24,266.56,43118.4375,0
+BTAI.US,D,20220708,000000,264.48,275.36,258.4,259.36,24488.6875,0
+BTAI.US,D,20220711,000000,257.12,257.12,240.64,241.6,27416.125,0
+BTAI.US,D,20220712,000000,242.24,250.392,227.066,248.32,20341.4375,0
+BTAI.US,D,20220713,000000,240,289.28,239.52,286.24,53554.6875,0
+BTAI.US,D,20220714,000000,279.68,287.493,273.6,273.6,27561.25,0
+BTAI.US,D,20220715,000000,278.4,278.4,260.56,269.6,30083.125,0
+BTAI.US,D,20220718,000000,283.04,283.04,242.72,244.64,24678.25,0
+BTAI.US,D,20220719,000000,248.16,266.88,247.28,258.08,24048.25,0
+BTAI.US,D,20220720,000000,260.32,289.12,260.32,279.52,34388.9375,0
+BTAI.US,D,20220721,000000,278.24,280,264.32,270.08,12229.1875,0
+BTAI.US,D,20220722,000000,272,272,252,253.6,11993.6875,0
+BTAI.US,D,20220725,000000,253.6,262.88,242.022,244.32,13628.5,0
+BTAI.US,D,20220726,000000,242.24,254.08,238.24,244.16,13162.25,0
+BTAI.US,D,20220727,000000,248.8,254.88,243.52,252.64,12767.0625,0
+BTAI.US,D,20220728,000000,252.96,255.84,240.96,251.36,10464.9375,0
+BTAI.US,D,20220729,000000,248.64,248.64,239.68,247.04,15909.4375,0
+BTAI.US,D,20220801,000000,245.12,249.12,218.4,220.48,31804.1875,0
+BTAI.US,D,20220802,000000,219.04,235.84,219.04,227.2,18025.3125,0
+BTAI.US,D,20220803,000000,230.88,251.84,230.24,238.56,20318.9375,0
+BTAI.US,D,20220804,000000,240.64,253.904,240.64,253.28,14724.4375,0
+BTAI.US,D,20220805,000000,248.8,265.44,243.2,262.56,20978.1875,0
+BTAI.US,D,20220808,000000,265.6,268.96,250.56,265.92,25342.5,0
+BTAI.US,D,20220809,000000,260,260.187,238.24,245.76,25771.0625,0
+BTAI.US,D,20220810,000000,252.16,252.64,233.76,240,32262.4375,0
+BTAI.US,D,20220811,000000,240.96,250.72,236.16,242.72,25571.5,0
+BTAI.US,D,20220812,000000,244.64,255.04,241.92,250.24,19214.1875,0
+BTAI.US,D,20220815,000000,250.4,256,243.52,244.16,16593.75,0
+BTAI.US,D,20220816,000000,243.04,244.16,234.88,237.92,14683.8125,0
+BTAI.US,D,20220817,000000,234.4,240.64,230.72,232.8,14061.6875,0
+BTAI.US,D,20220818,000000,230.56,235.84,223.04,234.56,26479.25,0
+BTAI.US,D,20220819,000000,229.28,234.2,224.962,231.04,9151.1875,0
+BTAI.US,D,20220822,000000,227.04,232,222.88,228.64,16301.75,0
+BTAI.US,D,20220823,000000,229.44,231.92,224.16,228.16,10601,0
+BTAI.US,D,20220824,000000,227.04,235.611,224.8,232.16,13524.75,0
+BTAI.US,D,20220825,000000,233.12,234.24,225.12,231.2,12470.75,0
+BTAI.US,D,20220826,000000,231.52,231.52,218.4,219.84,10924.3125,0
+BTAI.US,D,20220829,000000,216,225.44,216,219.68,8869.3125,0
+BTAI.US,D,20220830,000000,221.6,222.4,211.36,218.72,13117,0
+BTAI.US,D,20220831,000000,220.96,227.68,218.08,218.88,12334.9375,0
+BTAI.US,D,20220901,000000,214.88,225.44,210.64,224.8,13316.0625,0
+BTAI.US,D,20220902,000000,230.72,237.44,223.072,225.12,10108.75,0
+BTAI.US,D,20220906,000000,224.64,226.72,210.88,212.32,14860.5625,0
+BTAI.US,D,20220907,000000,209.6,231.84,209.6,231.04,11296,0
+BTAI.US,D,20220908,000000,227.52,243.36,227.52,240.96,10846.1875,0
+BTAI.US,D,20220909,000000,241.92,246.72,232.64,233.6,11785.875,0
+BTAI.US,D,20220912,000000,234.72,235.28,226.56,232,7363.0625,0
+BTAI.US,D,20220913,000000,224.8,226.08,210.24,212.16,16872.125,0
+BTAI.US,D,20220914,000000,212.16,216.8,207.04,209.6,14253.75,0
+BTAI.US,D,20220915,000000,206.72,216.64,206.72,212.32,18728.25,0
+BTAI.US,D,20220916,000000,209.92,210.88,199.52,201.12,16287.8125,0
+BTAI.US,D,20220919,000000,198.56,207.04,195.36,204.16,11498.1875,0
+BTAI.US,D,20220920,000000,202.88,207.84,198.88,202.72,13939.1875,0
+BTAI.US,D,20220921,000000,203.84,209.76,191.36,192.64,23505.3125,0
+BTAI.US,D,20220922,000000,190.24,194.4,188.16,191.2,10520,0
+BTAI.US,D,20220923,000000,190.24,190.56,181.28,184.64,15836.375,0
+BTAI.US,D,20220926,000000,181.44,188.24,176.64,180,15721.5,0
+BTAI.US,D,20220927,000000,182.4,189.44,175.68,179.04,9421.125,0
+BTAI.US,D,20220928,000000,183.36,193.12,183.36,188,11550.5,0
+BTAI.US,D,20220929,000000,183.68,188.96,178.4,181.44,11396.375,0
+BTAI.US,D,20220930,000000,181.44,192.8,179.464,189.12,14344.0625,0
+BTAI.US,D,20221003,000000,190.88,190.88,180.32,184.64,10779.875,0
+BTAI.US,D,20221004,000000,190.08,200.64,188.56,199.36,14196.75,0
+BTAI.US,D,20221005,000000,196.16,200.48,186.08,196,13514.8125,0
+BTAI.US,D,20221006,000000,195.2,200.56,187.04,187.36,9138.8125,0
+BTAI.US,D,20221007,000000,183.84,184.784,177.6,177.6,11747.75,0
+BTAI.US,D,20221010,000000,177.6,177.6,171.52,171.68,9820.25,0
+BTAI.US,D,20221011,000000,173.44,177.6,168.16,175.68,12706.8125,0
+BTAI.US,D,20221012,000000,176,178.24,167.52,174.24,5793.6875,0
+BTAI.US,D,20221013,000000,167.2,179.68,164.64,175.52,9435.125,0
+BTAI.US,D,20221014,000000,177.6,180.32,163.68,164,12277.625,0
+BTAI.US,D,20221017,000000,169.12,172.32,165.248,167.68,9821.0625,0
+BTAI.US,D,20221018,000000,176,181.6,166.72,168,14353.1875,0
+BTAI.US,D,20221019,000000,166.08,166.32,160,165.6,17761,0
+BTAI.US,D,20221020,000000,166.56,181.36,166.4,173.92,26619.25,0
+BTAI.US,D,20221021,000000,175.2,176.64,171.2,172.64,10233.1875,0
+BTAI.US,D,20221024,000000,174.88,186.72,169.208,183.84,16819.3125,0
+BTAI.US,D,20221025,000000,185.76,197.44,185.76,195.52,11364.625,0
+BTAI.US,D,20221026,000000,194.88,202.24,189.6,192.8,10904.625,0
+BTAI.US,D,20221027,000000,195.84,195.84,181.92,191.04,10072.125,0
+BTAI.US,D,20221028,000000,193.44,202.72,187.36,202.08,9507.8125,0
+BTAI.US,D,20221031,000000,200.48,209.6,199.52,201.44,10348.25,0
+BTAI.US,D,20221101,000000,203.36,207.136,193.92,195.2,8888.625,0
+BTAI.US,D,20221102,000000,194.24,206.4,190.4,192.32,8994.125,0
+BTAI.US,D,20221103,000000,189.76,196.64,186.56,187.36,5596.5625,0
+BTAI.US,D,20221104,000000,191.36,191.36,181.28,187.52,10146.0625,0
+BTAI.US,D,20221107,000000,188.48,193.12,182.88,186.88,8079.8125,0
+BTAI.US,D,20221108,000000,190.4,203.12,187.68,196,11043.5,0
+BTAI.US,D,20221109,000000,193.28,193.28,180.16,182.56,17818.875,0
+BTAI.US,D,20221110,000000,188.96,240,184.72,236,48639.5,0
+BTAI.US,D,20221111,000000,236,255.52,224.64,253.28,28469.9375,0
+BTAI.US,D,20221114,000000,250.24,271.52,241.76,259.84,21487.5,0
+BTAI.US,D,20221115,000000,259.2,278.88,251.2,257.6,16996.6875,0
+BTAI.US,D,20221116,000000,258.4,268.158,243.68,245.6,14797.875,0
+BTAI.US,D,20221117,000000,239.2,249.6,236.8,248.8,13817.75,0
+BTAI.US,D,20221118,000000,259.84,259.84,241.6,243.04,17426.6875,0
+BTAI.US,D,20221121,000000,242.08,243.04,229.92,231.84,10825.25,0
+BTAI.US,D,20221122,000000,232.8,236.48,222.4,235.52,12510.5625,0
+BTAI.US,D,20221123,000000,236.8,252.8,233.76,248.16,11554.8125,0
+BTAI.US,D,20221125,000000,247.52,252.328,245.12,249.76,3378.625,0
+BTAI.US,D,20221128,000000,245.92,263.04,244,250.72,13671.125,0
+BTAI.US,D,20221129,000000,248.48,252,237.12,242.88,10115.3125,0
+BTAI.US,D,20221130,000000,245.44,266.56,241.403,265.12,14049,0
+BTAI.US,D,20221201,000000,273.76,306.72,273.76,287.52,38854.4375,0
+BTAI.US,D,20221202,000000,281.76,292.48,272.8,290.08,11561.6875,0
+BTAI.US,D,20221205,000000,289.6,300.32,281.28,299.68,15969.1875,0
+BTAI.US,D,20221206,000000,297.76,302.72,285.28,293.92,14208.1875,0
+BTAI.US,D,20221207,000000,293.92,296.96,277.6,295.52,14279.75,0
+BTAI.US,D,20221208,000000,296.96,296.96,282.099,287.52,9581.625,0
+BTAI.US,D,20221209,000000,284.32,287.36,272.16,272.32,8816.1875,0
+BTAI.US,D,20221212,000000,274.4,291.04,272.16,288.8,11913.5625,0
+BTAI.US,D,20221213,000000,302.08,302.08,282.08,289.76,9889.1875,0
+BTAI.US,D,20221214,000000,289.44,313.44,286.4,305.6,21225.8125,0
+BTAI.US,D,20221215,000000,308.32,324.64,300.16,323.2,32154.6875,0
+BTAI.US,D,20221216,000000,316.96,322.88,295.2,320.8,38303.4375,0
+BTAI.US,D,20221219,000000,324,326.182,311.04,320,17946.5,0
+BTAI.US,D,20221220,000000,313.92,326.96,313.92,319.84,14587.375,0
+BTAI.US,D,20221221,000000,322.56,343.2,318.4,337.76,24107.0625,0
+BTAI.US,D,20221222,000000,335.36,361.12,327.92,358.88,35802.5625,0
+BTAI.US,D,20221223,000000,356.96,362.373,340.16,351.52,25923.1875,0
+BTAI.US,D,20221227,000000,349.76,354.4,346.4,348,17341.75,0
+BTAI.US,D,20221228,000000,347.2,354.08,322.88,340,15466.5,0
+BTAI.US,D,20221229,000000,341.6,357.574,338.81,340.48,16005,0
+BTAI.US,D,20221230,000000,338.72,344.96,330.576,343.68,8336.375,0
+BTAI.US,D,20230103,000000,339.04,357.6,333.76,343.36,16029.25,0
+BTAI.US,D,20230104,000000,346.24,359.04,336.48,356.48,21810.125,0
+BTAI.US,D,20230105,000000,352.64,368.64,348.96,355.84,26420.25,0
+BTAI.US,D,20230106,000000,359.84,362.88,346.957,360.16,16620.375,0
+BTAI.US,D,20230109,000000,367.84,367.84,351.638,359.04,16382.9375,0
+BTAI.US,D,20230110,000000,355.52,379.36,345.87,378.56,16325.1875,0
+BTAI.US,D,20230111,000000,380.48,398.08,371.36,397.12,30594.125,0
+BTAI.US,D,20230112,000000,399.2,451.68,396.8,445.6,50130.0625,0
+BTAI.US,D,20230113,000000,442.72,466.24,440.571,463.04,21864.125,0
+BTAI.US,D,20230117,000000,461.12,464,430.72,453.28,19538.625,0
+BTAI.US,D,20230118,000000,456.8,472,452.8,465.12,15815.5625,0
+BTAI.US,D,20230119,000000,462.4,479.84,454.08,471.04,18361.25,0
+BTAI.US,D,20230120,000000,480,495.2,468.8,484.8,22784.9375,0
+BTAI.US,D,20230123,000000,483.36,512.72,471.2,495.68,29799.8125,0
+BTAI.US,D,20230124,000000,495.68,527.36,488,523.68,20529.8125,0
+BTAI.US,D,20230125,000000,504,514.4,471.2,498.08,26925.5625,0
+BTAI.US,D,20230126,000000,506.08,524.48,501.76,512.16,22711.0625,0
+BTAI.US,D,20230127,000000,513.28,519.68,504.56,506.56,12056.9375,0
+BTAI.US,D,20230130,000000,500,507.68,490.08,495.2,11567.625,0
+BTAI.US,D,20230131,000000,487.68,492.952,442.72,456.32,40418.8125,0
+BTAI.US,D,20230201,000000,452.64,473.6,441.12,471.68,27459.8125,0
+BTAI.US,D,20230202,000000,473.28,493.92,467.2,482.24,26741,0
+BTAI.US,D,20230203,000000,478.4,509.44,474.245,486.08,31925.75,0
+BTAI.US,D,20230206,000000,481.92,496,473.901,480.32,27001.875,0
+BTAI.US,D,20230207,000000,479.84,496,462.56,491.04,29152.75,0
+BTAI.US,D,20230208,000000,504.64,537.44,495.04,531.84,48565.8125,0
+BTAI.US,D,20230209,000000,544,546,508.16,517.6,19157.6875,0
+BTAI.US,D,20230210,000000,516.32,531.84,511.68,530.08,16561.6875,0
+BTAI.US,D,20230213,000000,530.08,531.838,509.28,522.08,17673.5,0
+BTAI.US,D,20230214,000000,522.24,544,514.32,520.32,17809.875,0
+BTAI.US,D,20230215,000000,523.04,531.36,505.6,522.72,45369.25,0
+BTAI.US,D,20230216,000000,515.04,529.12,507.68,520.96,16699.375,0
+BTAI.US,D,20230217,000000,520.96,530.4,514.4,517.44,10311.3125,0
+BTAI.US,D,20230221,000000,516.8,516.8,498.24,509.76,22973.5625,0
+BTAI.US,D,20230222,000000,512,522.72,451.2,457.6,51374.1875,0
+BTAI.US,D,20230223,000000,466.08,494.72,463.36,488.32,24378.9375,0
+BTAI.US,D,20230224,000000,478.72,492.96,471.52,472.48,18611.9375,0
+BTAI.US,D,20230227,000000,478.08,498.878,473.44,492,21931.1875,0
+BTAI.US,D,20230228,000000,488.8,514.794,483.52,510.72,20486.25,0
+BTAI.US,D,20230301,000000,512.64,525.92,500.16,509.12,19051.9375,0
+BTAI.US,D,20230302,000000,502.4,507.52,472,478.88,18537.125,0
+BTAI.US,D,20230303,000000,480.8,494.4,468.96,483.84,16473.125,0
+BTAI.US,D,20230306,000000,487.04,488.48,470.56,482.24,20739.375,0
+BTAI.US,D,20230307,000000,483.84,488.32,454.56,455.68,23320.0625,0
+BTAI.US,D,20230308,000000,455.04,465.6,446.88,453.76,21129.8125,0
+BTAI.US,D,20230309,000000,430.72,455.76,389.12,392.96,54170.25,0
+BTAI.US,D,20230310,000000,366.24,369.571,324.203,330.56,83318.25,0
+BTAI.US,D,20230313,000000,320.96,359.2,320.8,343.68,56268.25,0
+BTAI.US,D,20230314,000000,345.12,360.48,320.32,325.28,47551.875,0
+BTAI.US,D,20230315,000000,312,325.28,310.72,313.6,36060.1875,0
+BTAI.US,D,20230316,000000,307.2,320.32,304.96,311.04,27394.9375,0
+BTAI.US,D,20230317,000000,305.92,314.08,296.56,310.72,182039.875,0
+BTAI.US,D,20230320,000000,309.28,312.64,282.56,301.76,53319.1875,0
+BTAI.US,D,20230321,000000,308.32,323.36,304.88,309.76,39149.9375,0
+BTAI.US,D,20230322,000000,308,308,284.8,285.28,37600.1875,0
+BTAI.US,D,20230323,000000,287.68,295.2,285.28,292,35159,0
+BTAI.US,D,20230324,000000,288.16,294,281.6,293.12,37810.75,0
+BTAI.US,D,20230327,000000,293.76,298.077,284.32,286.08,38333.75,0
+BTAI.US,D,20230328,000000,284,290.08,280.32,283.2,31213.1875,0
+BTAI.US,D,20230329,000000,286.72,293.6,282.16,289.28,35905.25,0
+BTAI.US,D,20230330,000000,292.64,300.32,289.28,297.6,45124.375,0
+BTAI.US,D,20230331,000000,300.48,308.32,293.44,298.56,27393.875,0
+BTAI.US,D,20230403,000000,298.72,317.44,296,305.6,36570.6875,0
+BTAI.US,D,20230404,000000,305.12,309.84,290.72,296,20401.875,0
+BTAI.US,D,20230405,000000,293.76,295.92,264.16,272.96,36670.8125,0
+BTAI.US,D,20230406,000000,273.12,284.16,271.04,276.48,23067.9375,0
+BTAI.US,D,20230410,000000,273.76,280.16,268.8,276.96,17683.5,0
+BTAI.US,D,20230411,000000,276.96,291.12,276,277.6,15851.25,0
+BTAI.US,D,20230412,000000,288.64,288.64,265.92,267.04,17807.5625,0
+BTAI.US,D,20230413,000000,270.24,315.36,270.08,306.24,43441.875,0
+BTAI.US,D,20230414,000000,306.24,309.6,292.16,299.84,19294.125,0
+BTAI.US,D,20230417,000000,304,344.32,303.84,343.52,29143.1875,0
+BTAI.US,D,20230418,000000,345.6,348.136,330.08,338.72,24355.75,0
+BTAI.US,D,20230419,000000,333.92,339.04,327.2,336.8,15367.5625,0
+BTAI.US,D,20230420,000000,333.44,348.32,328.16,338.4,27101.1875,0
+BTAI.US,D,20230421,000000,338.4,372.32,334.56,354.56,33162,0
+BTAI.US,D,20230424,000000,351.84,369.76,346.264,366.56,25760.6875,0
+BTAI.US,D,20230425,000000,366.08,377.278,333.12,336,32050.4375,0
+BTAI.US,D,20230426,000000,336,340.96,327.2,335.2,16190.3125,0
+BTAI.US,D,20230427,000000,337.76,344.16,327.44,329.76,13994.5,0
+BTAI.US,D,20230428,000000,327.36,336,320,329.92,15105.625,0
+BTAI.US,D,20230501,000000,331.04,343.68,329.28,332.96,25058.25,0
+BTAI.US,D,20230502,000000,332.96,339.04,328.48,332.64,31475,0
+BTAI.US,D,20230503,000000,336.32,367.68,331.92,357.28,33812.5,0
+BTAI.US,D,20230504,000000,357.28,367.04,335.52,363.04,31911.0625,0
+BTAI.US,D,20230505,000000,367.84,382.88,367.84,370.72,24291,0
+BTAI.US,D,20230508,000000,336,427.2,336,421.28,57241.1875,0
+BTAI.US,D,20230509,000000,413.76,437.44,400.64,436.16,33713.875,0
+BTAI.US,D,20230510,000000,452.48,472.96,438.24,457.28,40280.5625,0
+BTAI.US,D,20230511,000000,459.68,463.04,424.8,433.12,28213.4375,0
+BTAI.US,D,20230512,000000,437.6,445.76,425.922,439.52,19008.6875,0
+BTAI.US,D,20230515,000000,442.08,447.2,428.48,435.68,28333.5,0
+BTAI.US,D,20230516,000000,436.16,455.31,419.44,440.64,33416,0
+BTAI.US,D,20230517,000000,443.04,443.2,422.72,429.76,25073.0625,0
+BTAI.US,D,20230518,000000,432.64,440.16,416.96,424.48,21843,0
+BTAI.US,D,20230519,000000,432,435.2,401.76,403.52,24240,0
+BTAI.US,D,20230522,000000,407.36,421.28,407.2,414.72,21979.9375,0
+BTAI.US,D,20230523,000000,413.76,433.6,404.8,413.44,20980.5625,0
+BTAI.US,D,20230524,000000,408.16,416.96,403.84,414.88,16864.625,0
+BTAI.US,D,20230525,000000,414.72,419.52,272.002,309.12,195733.875,0
+BTAI.US,D,20230526,000000,316.8,316.8,283.2,301.92,70077.5,0
+BTAI.US,D,20230530,000000,303.2,313.92,299.2,303.04,32445.75,0
+BTAI.US,D,20230531,000000,304,319.52,284.48,287.04,41392.375,0
+BTAI.US,D,20230601,000000,286.72,305.44,281.76,290.4,29842.125,0
+BTAI.US,D,20230602,000000,301.76,303.92,280.96,302.88,39340,0
+BTAI.US,D,20230605,000000,300.32,313.28,296.16,310.88,28779.375,0
+BTAI.US,D,20230606,000000,312.64,332,310.72,329.44,42993.4375,0
+BTAI.US,D,20230607,000000,332.64,344.48,330.88,335.04,37655.375,0
+BTAI.US,D,20230608,000000,334.4,335.84,320,326.4,27565.5,0
+BTAI.US,D,20230609,000000,328,330.72,316.96,328.96,30588.9375,0
+BTAI.US,D,20230612,000000,332.64,337.12,305.28,310.4,30189.25,0
+BTAI.US,D,20230613,000000,311.52,327.84,311.52,322.4,27208.875,0
+BTAI.US,D,20230614,000000,328,349.416,322.882,340.48,32276.875,0
+BTAI.US,D,20230615,000000,340,352.88,331.864,344,29174.875,0
+BTAI.US,D,20230616,000000,350.24,350.56,312.48,321.76,114087.0625,0
+BTAI.US,D,20230620,000000,320.32,322.56,308.16,317.92,29085,0
+BTAI.US,D,20230621,000000,316.8,320.48,303.04,304.96,25617.5,0
+BTAI.US,D,20230622,000000,304,312.8,299.52,303.84,14722.3125,0
+BTAI.US,D,20230623,000000,298.56,303.84,293.92,301.44,73027,0
+BTAI.US,D,20230626,000000,298,305.12,279.2,280.32,41161.375,0
+BTAI.US,D,20230627,000000,280.32,280.32,266.88,272.32,45777.5625,0
+BTAI.US,D,20230628,000000,273.12,284.55,268.8,282.72,38027.375,0
+BTAI.US,D,20230629,000000,138.24,151.36,94.08,102.24,1657279.6875,0
+BTAI.US,D,20230630,000000,108.96,114.24,102.72,106.56,554682.375,0
+BTAI.US,D,20230703,000000,109.6,130.4,108.48,126.08,618324.8125,0
+BTAI.US,D,20230705,000000,132.32,183.04,128.64,179.36,2235814.875,0
+BTAI.US,D,20230706,000000,164.96,185.76,140.8,174.08,1487953.3125,0
+BTAI.US,D,20230707,000000,176,180,154.4,162.72,415731.5625,0
+BTAI.US,D,20230710,000000,160.48,162.4,148.16,162.24,245196.125,0
+BTAI.US,D,20230711,000000,160.8,169.28,157.144,168.96,143020.125,0
+BTAI.US,D,20230712,000000,169.44,186.4,168.011,182.08,193684.4375,0
+BTAI.US,D,20230713,000000,182.4,198.398,179.2,182.24,183292.9375,0
+BTAI.US,D,20230714,000000,178.88,181.758,164.16,164.8,105889.8125,0
+BTAI.US,D,20230717,000000,162.4,174.08,160.32,171.68,94596.25,0
+BTAI.US,D,20230718,000000,170.64,186.208,170.64,180.64,123444.875,0
+BTAI.US,D,20230719,000000,183.04,195.336,179.2,189.6,105930.625,0
+BTAI.US,D,20230720,000000,185.92,192.296,177.44,179.68,59382.8125,0
+BTAI.US,D,20230721,000000,181.28,187.84,171.68,177.28,67594.1875,0
+BTAI.US,D,20230724,000000,177.28,179.84,170.4,175.2,53296.4375,0
+BTAI.US,D,20230725,000000,174.24,177.6,162.08,163.52,70645.6875,0
+BTAI.US,D,20230726,000000,163.36,169.278,162.08,165.28,36525.9375,0
+BTAI.US,D,20230727,000000,166.56,166.856,149.76,152.16,78016.5,0
+BTAI.US,D,20230728,000000,153.12,161.488,152.64,153.28,63027.5625,0
+BTAI.US,D,20230731,000000,154.88,156.269,145.12,146.24,60507.25,0
+BTAI.US,D,20230801,000000,144.48,144.48,117.12,120,244546.875,0
+BTAI.US,D,20230802,000000,120.32,126.88,116.96,126.08,89564.375,0
+BTAI.US,D,20230803,000000,124.48,127.84,121.76,123.52,51910.0625,0
+BTAI.US,D,20230804,000000,124.48,125.554,119.68,120.16,50315.75,0
+BTAI.US,D,20230807,000000,120.16,121.76,111.36,118.88,68000.875,0
+BTAI.US,D,20230808,000000,118.4,119.226,113.76,117.12,39451.875,0
+BTAI.US,D,20230809,000000,119.68,121.44,114.4,119.04,52680.75,0
+BTAI.US,D,20230810,000000,119.2,124.72,117.44,118.24,55109.375,0
+BTAI.US,D,20230811,000000,118.88,120.32,113.12,118.4,53525.125,0
+BTAI.US,D,20230814,000000,79.68,80.32,61.04,69.28,610067.5625,0
+BTAI.US,D,20230815,000000,67.2,71.64,63.2,66.24,237823.625,0
+BTAI.US,D,20230816,000000,66.72,69.6,64.28,66.72,105586.1875,0
+BTAI.US,D,20230817,000000,66.4,73.12,64.96,70.08,98829.25,0
+BTAI.US,D,20230818,000000,68.64,72.4784,67.04,69.28,83951.375,0
+BTAI.US,D,20230821,000000,66.4,69.04,63.52,63.52,80415,0
+BTAI.US,D,20230822,000000,64,66.5344,61.76,63.2,57224.1875,0
+BTAI.US,D,20230823,000000,64,68.96,63.68,64.48,51283.75,0
+BTAI.US,D,20230824,000000,64.8,64.96,62.24,62.32,40579.4375,0
+BTAI.US,D,20230825,000000,63.52,64.96,59.68,64.32,54925.625,0
+BTAI.US,D,20230828,000000,64.32,65.28,61.12,61.44,33401.375,0
+BTAI.US,D,20230829,000000,61.28,64.16,60.16,62.4,27987.5,0
+BTAI.US,D,20230830,000000,62.88,63.04,60.16,62.56,29120.375,0
+BTAI.US,D,20230831,000000,62.08,62.56,60.16,60.48,33526.3125,0
+BTAI.US,D,20230901,000000,60.64,63.2,60.16,61.28,43584.25,0
+BTAI.US,D,20230905,000000,61.28,62.24,58.24,61.84,52015.625,0
+BTAI.US,D,20230906,000000,61.6,62.72,56,56.16,89696.375,0
+BTAI.US,D,20230907,000000,56.32,56.64,53.44,54.72,67436.875,0
+BTAI.US,D,20230908,000000,55.36,62.56,53.9248,59.84,83502,0
+BTAI.US,D,20230911,000000,59.84,59.84,54.72,56.16,52982.25,0
+BTAI.US,D,20230912,000000,56.32,56.32,52.96,53.44,47848.125,0
+BTAI.US,D,20230913,000000,54.4,55.92,53.12,54.08,51595.25,0
+BTAI.US,D,20230914,000000,54.24,55.68,52.48,54.56,39066.3125,0
+BTAI.US,D,20230915,000000,54.72,55.36,51.76,53.44,242702.8125,0
+BTAI.US,D,20230918,000000,54.24,56.64,49.44,50.56,65331.875,0
+BTAI.US,D,20230919,000000,50.72,51.44,48.48,49.92,35644.875,0
+BTAI.US,D,20230920,000000,49.92,51.76,48.32,48.32,31383.0625,0
+BTAI.US,D,20230921,000000,48.32,48.96,45.92,48.32,44929.3125,0
+BTAI.US,D,20230922,000000,47.04,48.496,45.84,46.56,40244.9375,0
+BTAI.US,D,20230925,000000,45.6,47.52,44.88,45.44,29515.9375,0
+BTAI.US,D,20230926,000000,45.6,48,44.16,44.16,31072.25,0
+BTAI.US,D,20230927,000000,45.52,46.16,43.68,43.84,23764.375,0
+BTAI.US,D,20230928,000000,44,44,39.68,39.84,54275.5,0
+BTAI.US,D,20230929,000000,40.48,43.2,40.16,40.48,39137.9375,0
+BTAI.US,D,20231002,000000,40.8,40.8,37.36,38.88,50429.9375,0
+BTAI.US,D,20231003,000000,38.4,38.4,35.68,37.44,51045.5625,0
+BTAI.US,D,20231004,000000,36.48,49.6,36.16,42.4,422730.9375,0
+BTAI.US,D,20231005,000000,39.2,42.56,38.88,42.08,92421.375,0
+BTAI.US,D,20231006,000000,41.92,45.12,40.96,44.96,73431.625,0
+BTAI.US,D,20231009,000000,44.32,47.04,42.4,43.84,37998.125,0
+BTAI.US,D,20231010,000000,44.64,57.8752,43.36,53.28,557186.4375,0
+BTAI.US,D,20231011,000000,50.56,59.36,49.12,51.84,163314.3125,0
+BTAI.US,D,20231012,000000,51.52,51.68,46.16,48,73249.5625,0
+BTAI.US,D,20231013,000000,47.84,50.72,46.08,50.08,48036.9375,0
+BTAI.US,D,20231016,000000,48.64,49.6,46,47.2,60951.375,0
+BTAI.US,D,20231017,000000,46.88,48.16,45.12,46.4,48591.3125,0
+BTAI.US,D,20231018,000000,46.24,46.24,42.72,42.88,28180.75,0
+BTAI.US,D,20231019,000000,43.36,44.24,41.28,41.44,40088.25,0
+BTAI.US,D,20231020,000000,41.44,41.92,38.64,38.88,35978.125,0
+BTAI.US,D,20231023,000000,38.72,39.0384,36.96,37.12,36766.5,0
+BTAI.US,D,20231024,000000,37.76,40.16,37.28,37.44,42802.1875,0
+BTAI.US,D,20231025,000000,49.12,53.6,43.68,45.28,4329045.3125,0
+BTAI.US,D,20231026,000000,42.72,49.92,41.12,48,399286.8125,0
+BTAI.US,D,20231027,000000,47.2,53.6,47.2,48.48,328323.5,0
+BTAI.US,D,20231030,000000,48.8,67.2,48.8,63.84,839467.375,0
+BTAI.US,D,20231031,000000,62.72,66.72,57.28,64.24,263585.9375,0
+BTAI.US,D,20231101,000000,66.08,76.48,66.08,70.24,407712.1875,0
+BTAI.US,D,20231102,000000,68.8,71.1792,62.72,63.84,203275.5,0
+BTAI.US,D,20231103,000000,62.8,75.52,61.76,74.24,205606.625,0
+BTAI.US,D,20231106,000000,77.12,79.52,70.72,76.64,492670.375,0
+BTAI.US,D,20231107,000000,75.2,82.72,72.8,77.44,187906.125,0
+BTAI.US,D,20231108,000000,78.4,79.3472,69.52,74.56,166781,0
+BTAI.US,D,20231109,000000,71.68,77.28,68.56,75.68,107836.625,0
+BTAI.US,D,20231110,000000,74.4,85.12,74.24,82.72,171923.875,0
+BTAI.US,D,20231113,000000,83.2,89.9184,75.84,88.16,206885.1875,0
+BTAI.US,D,20231114,000000,56.96,68,53.76,67.52,548716.0625,0
+BTAI.US,D,20231115,000000,68,78.2528,67.68,70.4,172689.6875,0
+BTAI.US,D,20231116,000000,72.32,72.32,66.56,68,82636.8125,0
+BTAI.US,D,20231117,000000,68.16,69.12,65.76,66.08,100618.875,0
+BTAI.US,D,20231120,000000,66.24,68,59.68,61.28,113111.5625,0
+BTAI.US,D,20231121,000000,62.56,65.04,60.56,62.4,67477.5,0
+BTAI.US,D,20231122,000000,63.2,64.16,60,61.28,49673.5,0
+BTAI.US,D,20231124,000000,61.76,63.6,60.64,62.88,25244.4375,0
+BTAI.US,D,20231127,000000,62.88,62.88,59.8384,61.44,55501.1875,0
+BTAI.US,D,20231128,000000,61.12,64.16,60,62.56,39527,0
+BTAI.US,D,20231129,000000,61.76,65.6,61.4464,62.4,73111.875,0
+BTAI.US,D,20231130,000000,61.76,63.68,60.8,60.8,63765.375,0
+BTAI.US,D,20231201,000000,60.8,62.4,58.56,62.24,43395.125,0
+BTAI.US,D,20231204,000000,61.92,63.2,60.96,61.12,38371.25,0
+BTAI.US,D,20231205,000000,61.6,62.48,59.04,59.36,31960.3125,0
+BTAI.US,D,20231206,000000,59.04,60.48,57.12,57.12,32910.6875,0
+BTAI.US,D,20231207,000000,57.12,58.24,55.52,56,33545.75,0
+BTAI.US,D,20231208,000000,56.32,56.32,50.4,50.72,56589.1875,0
+BTAI.US,D,20231211,000000,52.32,53.76,49.12,49.84,37614.1875,0
+BTAI.US,D,20231212,000000,50.08,54.08,49.76,50.72,61058,0
+BTAI.US,D,20231213,000000,50.56,52,49.6,51.2,40496.875,0
+BTAI.US,D,20231214,000000,51.68,53.44,50.7376,51.84,52181.625,0
+BTAI.US,D,20231215,000000,52.32,52.64,49.76,51.84,39790.875,0
+BTAI.US,D,20231218,000000,51.52,52.32,49.6,51.04,25326.0625,0
+BTAI.US,D,20231219,000000,50.4,52.1408,49.92,50.4,29730.75,0
+BTAI.US,D,20231220,000000,50.4,50.808,47.2,47.52,56401.75,0
+BTAI.US,D,20231221,000000,48,49.5072,47.52,47.52,32351.625,0
+BTAI.US,D,20231222,000000,47.52,49.7664,47.52,48.48,44875.1875,0
+BTAI.US,D,20231226,000000,48.32,49.76,47.36,48.48,43308.25,0
+BTAI.US,D,20231227,000000,48,48.96,46.4,47.04,54524.3125,0
+BTAI.US,D,20231228,000000,47.2,48.4,46.8,48,46461.5625,0
+BTAI.US,D,20231229,000000,48,48.8,46.4,47.2,35333.5625,0
+BTAI.US,D,20240102,000000,46.56,48,46.4,46.88,29623.1875,0
+BTAI.US,D,20240103,000000,45.44,46.128,44,44.48,45700.125,0
+BTAI.US,D,20240104,000000,44.8,46.08,43.36,44.8,43116.3125,0
+BTAI.US,D,20240105,000000,44.8,45.6,43.68,44.96,21472.6875,0
+BTAI.US,D,20240108,000000,44.32,46.56,43.52,46.4,43066.25,0
+BTAI.US,D,20240109,000000,46.24,46.24,43.9136,44.32,20066.9375,0
+BTAI.US,D,20240110,000000,46.24,46.24,43.28,43.68,24149.75,0
+BTAI.US,D,20240111,000000,43.2,43.28,41.44,42.88,25730.0625,0
+BTAI.US,D,20240112,000000,43.2,44.4,41.92,42.08,27667.8125,0
+BTAI.US,D,20240116,000000,41.76,42.56,40.16,40.32,26216.9375,0
+BTAI.US,D,20240117,000000,39.84,40.7984,39.84,40.16,15730,0
+BTAI.US,D,20240118,000000,40,40.96,39.1984,40.64,18844.625,0
+BTAI.US,D,20240119,000000,40.16,41.4416,39.84,41.12,15734.75,0
+BTAI.US,D,20240122,000000,40.32,42,40.32,41.76,23664.6875,0
+BTAI.US,D,20240123,000000,41.44,44.16,41.44,44.16,25712,0
+BTAI.US,D,20240124,000000,45.12,45.76,44.48,44.96,33313.3125,0
+BTAI.US,D,20240125,000000,45.76,52.64,45.76,52.64,66119.4375,0
+BTAI.US,D,20240126,000000,52.32,56,50.56,52.96,42731.9375,0
+BTAI.US,D,20240129,000000,52.96,56,49.92,54.88,39105.1875,0
+BTAI.US,D,20240130,000000,54.72,57.7568,53.44,54.56,36875.75,0
+BTAI.US,D,20240131,000000,54.88,55.2,51.52,51.52,20621.9375,0
+BTAI.US,D,20240201,000000,52,52.56,49.68,50.88,19201.8125,0
+BTAI.US,D,20240202,000000,50.56,50.88,48.56,48.96,19850.9375,0
+BTAI.US,D,20240205,000000,53.6,61.84,50.4,59.36,225970.0625,0
+BTAI.US,D,20240206,000000,57.44,66.72,55.84,64.64,143950.375,0
+BTAI.US,D,20240207,000000,63.36,63.4144,57.696,60.48,57002.375,0
+BTAI.US,D,20240208,000000,58.88,61.088,56.8,60,109123.8125,0
+BTAI.US,D,20240209,000000,40.96,44.48,30.56,33.76,626537.9375,0
+BTAI.US,D,20240212,000000,38.4,39.2,30.9328,31.2,640588.3125,0
+BTAI.US,D,20240213,000000,40.96,42.3984,33.44,39.36,910777.4375,0
+BTAI.US,D,20240214,000000,39.36,54.08,38.64,49.6,611279,0
+BTAI.US,D,20240215,000000,50.88,57.6,50.56,57.44,273642.375,0
+BTAI.US,D,20240216,000000,58.56,61.12,56,56.16,196897.875,0
+BTAI.US,D,20240220,000000,56,60.4784,55.2976,56.16,166268.375,0
+BTAI.US,D,20240221,000000,53.6,55.2,48,50.4,141363.5,0
+BTAI.US,D,20240222,000000,52.16,53.12,49.92,50.72,52905.6875,0
+BTAI.US,D,20240223,000000,50.56,52.32,48.8,49.12,84278.9375,0
+BTAI.US,D,20240226,000000,49.44,50.4,47.44,49.6,67536.9375,0
+BTAI.US,D,20240227,000000,50.08,56,49.6,53.12,94794.4375,0
+BTAI.US,D,20240228,000000,53.12,54.96,51.52,52.32,60105,0
+BTAI.US,D,20240229,000000,53.76,54.4,50.24,50.88,31881.0625,0
+BTAI.US,D,20240301,000000,52,52.72,50.4,51.36,33572.5,0
+BTAI.US,D,20240304,000000,50.88,51.52,47.84,49.92,61653.1875,0
+BTAI.US,D,20240305,000000,49.28,50,47.84,48.32,25326.9375,0
+BTAI.US,D,20240306,000000,48.64,49.28,46.72,47.36,29635.875,0
+BTAI.US,D,20240307,000000,47.36,49.2,46.72,48.64,24026.125,0
+BTAI.US,D,20240308,000000,48.96,51.3776,48,49.92,34412.4375,0
+BTAI.US,D,20240311,000000,48.8,50.4048,46.08,46.4,64257.375,0
+BTAI.US,D,20240312,000000,52.8,52.8,41.6,44.32,96196.1875,0
+BTAI.US,D,20240313,000000,44.8,46.4,43.2,45.92,36473.9375,0
+BTAI.US,D,20240314,000000,45.6,49.44,43.92,45.92,58620.375,0
+BTAI.US,D,20240315,000000,45.12,46.08,41.2816,42.88,91017.5625,0
+BTAI.US,D,20240318,000000,43.2,44.32,41.76,43.84,25567.9375,0
+BTAI.US,D,20240319,000000,43.04,45.6,42.16,43.52,31777.5,0
+BTAI.US,D,20240320,000000,44,44.64,42.64,44.48,27150.375,0
+BTAI.US,D,20240321,000000,44.8,46.24,44.48,45.28,22145.8125,0
+BTAI.US,D,20240322,000000,45.6,45.92,44,44.96,24947.4375,0
+BTAI.US,D,20240325,000000,41.6,47.36,41.6,45.6,75354.9375,0
+BTAI.US,D,20240326,000000,45.6,45.92,43.68,45.76,29683.9375,0
+BTAI.US,D,20240327,000000,45.12,47.36,44.48,46.08,33233.3125,0
+BTAI.US,D,20240328,000000,45.44,46.48,44.64,45.12,20996.9375,0
+BTAI.US,D,20240401,000000,45.12,45.76,43.52,45.12,19833.625,0
+BTAI.US,D,20240402,000000,44.16,44.48,40.96,42.24,33026.375,0
+BTAI.US,D,20240403,000000,42.72,42.7216,41.12,42.24,19246.875,0
+BTAI.US,D,20240404,000000,42.08,43.04,41.04,43.04,26487.6875,0
+BTAI.US,D,20240405,000000,42.72,43.2,41.6,42.56,11668,0
+BTAI.US,D,20240408,000000,42.88,43.36,41.92,42.24,10031.5625,0
+BTAI.US,D,20240409,000000,41.28,42.56,40.8,41.12,22801.0625,0
+BTAI.US,D,20240410,000000,42.08,42.88,41.28,42.08,24403.875,0
+BTAI.US,D,20240411,000000,42.72,44.9328,41.2976,44.64,21371.5,0
+BTAI.US,D,20240412,000000,44.48,49.584,44.4,46.4,70672.75,0
+BTAI.US,D,20240415,000000,46.24,47.5408,43.36,44,29827.3125,0
+BTAI.US,D,20240416,000000,44.16,44.48,42.24,42.88,14359.375,0
+BTAI.US,D,20240417,000000,43.52,44,41.28,41.44,19998.3125,0
+BTAI.US,D,20240418,000000,41.12,42.1024,40.8,40.8,15283.3125,0
+BTAI.US,D,20240419,000000,40.8,44.64,40.32,44.32,38678.8125,0
+BTAI.US,D,20240422,000000,43.68,45.76,41.6,45.6,23109.5,0
+BTAI.US,D,20240423,000000,45.44,48.72,44.6928,47.52,25532.375,0
+BTAI.US,D,20240424,000000,47.52,47.84,42.56,43.36,55058.0625,0
+BTAI.US,D,20240425,000000,43.52,43.52,40.8,41.76,41614.5,0
+BTAI.US,D,20240426,000000,41.76,42.4,40.32,42.08,16268.5625,0
+BTAI.US,D,20240429,000000,41.6,43.12,40.96,41.28,21207.5625,0
+BTAI.US,D,20240430,000000,41.12,42,40.16,40.32,10308.625,0
+BTAI.US,D,20240501,000000,40.96,42.016,40.16,40.64,13160,0
+BTAI.US,D,20240502,000000,40.64,41.28,40,40.96,12921.75,0
+BTAI.US,D,20240503,000000,41.6,42.7216,40.96,41.12,9222.625,0
+BTAI.US,D,20240506,000000,42.08,42.08,40,40.16,23597.1875,0
+BTAI.US,D,20240507,000000,40,41.28,37.44,37.6,53906.375,0
+BTAI.US,D,20240508,000000,37.76,37.84,33.6,33.92,50191.6875,0
+BTAI.US,D,20240509,000000,36.48,39.2,35.264,36.88,41588.9375,0
+BTAI.US,D,20240510,000000,37.12,37.28,32.8,33.44,43500.4375,0
+BTAI.US,D,20240513,000000,34.4,35.52,34.16,34.96,28947.375,0
+BTAI.US,D,20240514,000000,35.2,36.64,33.28,34.08,29255.1875,0
+BTAI.US,D,20240515,000000,34.88,35.68,32.96,32.96,45679.9375,0
+BTAI.US,D,20240516,000000,34.24,34.344,32.8,33.44,22929.9375,0
+BTAI.US,D,20240517,000000,33.6,35.04,32.96,33.12,55910,0
+BTAI.US,D,20240520,000000,33.28,33.92,31.8352,33.6,69053.375,0
+BTAI.US,D,20240521,000000,33.6,33.6208,31.84,32.16,16761.375,0
+BTAI.US,D,20240522,000000,31.52,32.64,31.2,31.52,25205.75,0
+BTAI.US,D,20240523,000000,31.68,31.84,29.6,29.6,42196.0625,0
+BTAI.US,D,20240524,000000,30.08,30.08,28.56,29.76,34726.6875,0
+BTAI.US,D,20240528,000000,29.76,30.56,29.2816,29.76,35212,0
+BTAI.US,D,20240529,000000,29.92,29.92,28.48,28.64,21354.875,0
+BTAI.US,D,20240530,000000,28.96,29.68,28.32,28.48,30785.3125,0
+BTAI.US,D,20240531,000000,28.96,30.88,27.84,28.96,114973.8125,0
+BTAI.US,D,20240603,000000,28.96,29.28,26.08,27.04,48949.5625,0
+BTAI.US,D,20240604,000000,26.4,27.2,25.6,26.08,40338.125,0
+BTAI.US,D,20240605,000000,26.24,26.24,24.8,26.08,44616.4375,0
+BTAI.US,D,20240606,000000,25.92,25.92,22.56,23.68,59346.9375,0
+BTAI.US,D,20240607,000000,23.52,23.84,22.56,22.64,25538.9375,0
+BTAI.US,D,20240610,000000,22.72,23.2,21.12,23.04,34323.5625,0
+BTAI.US,D,20240611,000000,22.56,23.2,21.92,22.88,25473.9375,0
+BTAI.US,D,20240612,000000,22.88,23.84,22.72,23.36,18312.5625,0
+BTAI.US,D,20240613,000000,23.36,23.36,22.08,22.56,10579.0625,0
+BTAI.US,D,20240614,000000,22.4,22.56,21.44,21.92,10651.4375,0
+BTAI.US,D,20240617,000000,21.6,21.76,19.84,21.28,42512.75,0
+BTAI.US,D,20240618,000000,21.44,21.44,19.52,19.52,30402.625,0
+BTAI.US,D,20240620,000000,19.36,19.68,18.24,18.24,32782.5625,0
+BTAI.US,D,20240621,000000,17.92,19.36,17.76,18.24,36628.75,0
+BTAI.US,D,20240624,000000,18.24,19.52,18.24,19.04,25972.3125,0
+BTAI.US,D,20240625,000000,20.16,20.8,18.88,18.88,47327.3125,0
+BTAI.US,D,20240626,000000,20.16,25.12,19.52,21.12,121909.6875,0
+BTAI.US,D,20240627,000000,20.96,21.28,19.36,20.32,48466.6875,0
+BTAI.US,D,20240628,000000,20.48,23.04,20.32,20.48,195235.3125,0
+BTAI.US,D,20240701,000000,20.48,21.12,18.4,18.72,40585.1875,0
+BTAI.US,D,20240702,000000,18.88,19.04,17.92,17.92,29283.0625,0
+BTAI.US,D,20240703,000000,17.92,18.1872,16.96,17.28,26643,0
+BTAI.US,D,20240705,000000,17.92,17.92,16.56,16.8,33493.625,0
+BTAI.US,D,20240708,000000,16.96,19.0384,16.96,17.28,31099.4375,0
+BTAI.US,D,20240709,000000,18.08,18.24,17.2,17.28,30048.625,0
+BTAI.US,D,20240710,000000,17.6,18.16,17.28,17.6,19763.0625,0
+BTAI.US,D,20240711,000000,17.76,20.32,17.76,19.2,44621.25,0
+BTAI.US,D,20240712,000000,19.52,20.64,19.04,19.36,27158.5,0
+BTAI.US,D,20240715,000000,19.36,19.7088,18.88,19.52,24387,0
+BTAI.US,D,20240716,000000,19.68,21.9184,18.88,21.44,112229.875,0
+BTAI.US,D,20240717,000000,21.6,21.92,19.2,20.48,107046.6875,0
+BTAI.US,D,20240718,000000,20,21.2,19.5216,19.84,36365.3125,0
+BTAI.US,D,20240719,000000,19.2,19.36,18.08,18.72,33167.375,0
+BTAI.US,D,20240722,000000,19.36,19.5248,18.24,19.2,21641.9375,0
+BTAI.US,D,20240723,000000,18.88,19.84,18.72,19.04,18221.0625,0
+BTAI.US,D,20240724,000000,18.88,19.36,18.72,18.72,17094.6875,0
+BTAI.US,D,20240725,000000,18.56,19.3616,18.4,18.72,11762.5625,0
+BTAI.US,D,20240726,000000,19.2,19.2,18.08,18.4,16227.6875,0
+BTAI.US,D,20240729,000000,18.56,19.8368,17.6,18.72,38978.6875,0
+BTAI.US,D,20240730,000000,18.56,18.736,17.44,17.44,39492.4375,0
+BTAI.US,D,20240731,000000,17.28,18.24,17.28,17.92,17659.875,0
+BTAI.US,D,20240801,000000,17.76,18.08,16.48,16.48,38265.25,0
+BTAI.US,D,20240802,000000,16.48,16.7232,15.5616,15.84,25131.5625,0
+BTAI.US,D,20240805,000000,14.7936,15.2,14.24,14.7216,24337.6875,0
+BTAI.US,D,20240806,000000,16,16.48,15.2,15.36,59021.25,0
+BTAI.US,D,20240807,000000,16.16,16.64,14.576,14.5824,13402.25,0
+BTAI.US,D,20240808,000000,14.6016,15.456,13.032,13.1232,71304.125,0
+BTAI.US,D,20240809,000000,13.28,13.6016,11.2,11.6976,69957.6875,0
+BTAI.US,D,20240812,000000,11.84,11.84,10.3824,10.52,32325.875,0
+BTAI.US,D,20240813,000000,10.7616,11.5328,10.6272,11.12,25297.25,0
+BTAI.US,D,20240814,000000,11.2352,11.6464,10.3248,10.864,33512.4375,0
+BTAI.US,D,20240815,000000,11.104,11.6592,10.6592,10.88,17262.375,0
+BTAI.US,D,20240816,000000,11.1744,11.2,10.568,10.7712,26871.375,0
+BTAI.US,D,20240819,000000,10.9216,11.6864,10.88,11.36,37766.5,0
+BTAI.US,D,20240820,000000,11.36,11.52,10.576,10.696,20837.75,0
+BTAI.US,D,20240821,000000,10.8704,11.168,10.512,10.888,13325.1875,0
+BTAI.US,D,20240822,000000,11.04,11.04,10.2528,10.4336,27382.875,0
+BTAI.US,D,20240823,000000,10.56,10.928,10.5168,10.864,18525.3125,0
+BTAI.US,D,20240826,000000,11.0352,11.36,10.5056,11.3152,31160.3125,0
+BTAI.US,D,20240827,000000,11.3152,11.3152,10.2608,10.544,16944.5625,0
+BTAI.US,D,20240828,000000,10.4,10.5664,9.28,9.6768,36830,0
+BTAI.US,D,20240829,000000,10.08,10.176,9.6752,10.1632,17487.125,0
+BTAI.US,D,20240830,000000,10.0064,10.0064,9.472,9.84,13669.625,0
+BTAI.US,D,20240903,000000,10.08,10.2064,9.64,9.9184,19454.8125,0
+BTAI.US,D,20240904,000000,9.92,10.1584,9.432,9.6,12025.5,0
+BTAI.US,D,20240905,000000,9.76,9.8944,9.28,9.4416,11466.9375,0
+BTAI.US,D,20240906,000000,9.4432,9.7504,8.64,8.7424,55790.875,0
+BTAI.US,D,20240909,000000,9.12,9.2736,8.8,8.8592,14591.875,0
+BTAI.US,D,20240910,000000,9.4384,9.44,8.48,8.64,16849.6875,0
+BTAI.US,D,20240911,000000,8.64,8.95838,8.5104,8.784,10650.625,0
+BTAI.US,D,20240912,000000,8.96,9.12,8.7152,8.8,22551.3125,0
+BTAI.US,D,20240913,000000,8.96,10.88,8.96,10.88,68044.5,0
+BTAI.US,D,20240916,000000,11.5584,13.3616,10.24,10.24,275274.75,0
+BTAI.US,D,20240917,000000,10.096,10.5376,10.08,10.0864,19598.4375,0
+BTAI.US,D,20240918,000000,10.24,10.6416,10.088,10.1952,16540.1875,0
+BTAI.US,D,20240919,000000,10.088,10.728,10.088,10.4992,26887.875,0
+BTAI.US,D,20240920,000000,10.664,10.72,9.2256,9.2256,63076,0
+BTAI.US,D,20240923,000000,9.6,9.8592,9.2256,9.264,12917.25,0
+BTAI.US,D,20240924,000000,9.36,9.44,8.688,9.0528,35790,0
+BTAI.US,D,20240925,000000,8.9408,8.9408,8.3952,8.4192,38417.5,0
+BTAI.US,D,20240926,000000,8.48,8.5632,8.08,8.5488,59771.375,0
+BTAI.US,D,20240927,000000,8.64,9.8688,8.5632,9.6464,48392.375,0
+BTAI.US,D,20240930,000000,9.76,10.16,9.68,9.76,28925.4375,0
+BTAI.US,D,20241001,000000,9.76,9.76,8.9728,8.984,23188,0
+BTAI.US,D,20241002,000000,9.0256,9.3472,8.58421,8.6384,39203,0
+BTAI.US,D,20241003,000000,8.64,8.9776,8.5808,8.8016,17013.0625,0
+BTAI.US,D,20241004,000000,8.8,9.464,8.8,9.3568,29134.3125,0
+BTAI.US,D,20241007,000000,9.184,9.4992,8.62,8.8,24996.6875,0
+BTAI.US,D,20241008,000000,8.96,9.0304,8.5904,8.8832,32918.125,0
+BTAI.US,D,20241009,000000,8.92,9.04,8.5216,8.6784,13975.4375,0
+BTAI.US,D,20241010,000000,8.6848,8.7536,8.216,8.24,17272.4375,0
+BTAI.US,D,20241011,000000,8.1872,8.64,8.1872,8.424,15698.75,0
+BTAI.US,D,20241014,000000,8.48,8.8,8.3792,8.5824,22359.125,0
+BTAI.US,D,20241015,000000,8.48,9.3744,8.48,9.1024,28486.1875,0
+BTAI.US,D,20241016,000000,9.12,9.4448,9.12,9.28,15198.9375,0
+BTAI.US,D,20241017,000000,9.12,9.3856,8.88,9.12,13528.25,0
+BTAI.US,D,20241018,000000,9.1792,9.408,8.9744,9.0528,8377,0
+BTAI.US,D,20241021,000000,9.2416,9.368,8.6944,8.7872,12775.3125,0
+BTAI.US,D,20241022,000000,8.8176,9.424,8.8176,9.32,19223.1875,0
+BTAI.US,D,20241023,000000,9.4144,9.4144,9.0416,9.2704,8759,0
+BTAI.US,D,20241024,000000,9.2704,9.96,9.26506,9.6,19102.125,0
+BTAI.US,D,20241025,000000,9.6,10.416,9.6,9.7696,22504,0
+BTAI.US,D,20241028,000000,9.7696,10.672,9.7696,10.672,30046.875,0
+BTAI.US,D,20241029,000000,10.504,11.52,10.2528,11.3728,37107.9375,0
+BTAI.US,D,20241030,000000,11.68,13.28,11.2,11.424,53054,0
+BTAI.US,D,20241031,000000,11.424,11.576,10.24,10.6688,25851.9375,0
+BTAI.US,D,20241101,000000,10.7216,11.0208,10.24,10.2896,17311.75,0
+BTAI.US,D,20241104,000000,10.2432,10.56,9.9216,10.3184,15286.5625,0
+BTAI.US,D,20241105,000000,10.08,10.8816,10.08,10.8288,14390.125,0
+BTAI.US,D,20241106,000000,10.56,11.84,10.56,11.68,32311.0625,0
+BTAI.US,D,20241107,000000,11.5264,12.16,10.4448,10.7216,47855.9375,0
+BTAI.US,D,20241108,000000,11.024,11.024,10.448,10.88,18955.125,0
+BTAI.US,D,20241111,000000,10.9344,11.52,10.5712,11.5168,42585.875,0
+BTAI.US,D,20241112,000000,10.912,11.4512,10.408,10.64,47690.9375,0
+BTAI.US,D,20241113,000000,11.04,11.04,9.48,9.904,33782.5,0
+BTAI.US,D,20241114,000000,10.0368,10.08,8,8.3264,46680.8125,0
+BTAI.US,D,20241115,000000,8.736,9.1184,8.32,9.0928,28019.3125,0
+BTAI.US,D,20241118,000000,9.1904,9.3408,8.176,9.28,23027.1875,0
+BTAI.US,D,20241119,000000,9.024,9.7824,8.6592,9.6432,20597.9375,0
+BTAI.US,D,20241120,000000,9.44,9.6176,8.8,9.408,23320.875,0
+BTAI.US,D,20241121,000000,9.136,9.2816,9.04,9.1296,12192.6875,0
+BTAI.US,D,20241122,000000,8.64,8.8248,7.84,8.144,115371.75,0
+BTAI.US,D,20241125,000000,8,8,7.2096,7.52,64260.6875,0
+BTAI.US,D,20241126,000000,8,8,7.28,7.4208,30940.875,0
+BTAI.US,D,20241127,000000,7.424,7.51838,6.7232,7.2384,46230.8125,0
+BTAI.US,D,20241129,000000,7.36,7.4576,6.4,6.5392,122605.875,0
+BTAI.US,D,20241202,000000,6.7376,6.9968,6.72,6.8816,31855.375,0
+BTAI.US,D,20241203,000000,7.08,7.08,6.448,6.5248,27763.0625,0
+BTAI.US,D,20241204,000000,6.56,6.7184,6.1008,6.4352,64430.125,0
+BTAI.US,D,20241205,000000,6.5488,6.5488,5.6848,6.112,34953.125,0
+BTAI.US,D,20241206,000000,6.24,6.56,6.144,6.5248,41156.875,0
+BTAI.US,D,20241209,000000,7.0224,8.9056,7.0224,7.624,217949.4375,0
+BTAI.US,D,20241210,000000,8,8,6.88,7.0304,32621.625,0
+BTAI.US,D,20241211,000000,7.2,7.664,6.6016,6.896,40436.4375,0
+BTAI.US,D,20241212,000000,6.88,7.15678,6.1776,6.5584,28602.1875,0
+BTAI.US,D,20241213,000000,6.3712,6.776,6.3712,6.5936,15622.875,0
+BTAI.US,D,20241216,000000,6.904,8.32,5.52,6.5024,132439.25,0
+BTAI.US,D,20241217,000000,6.168,6.3904,6.168,6.2416,33735.75,0
+BTAI.US,D,20241218,000000,6.2416,6.3808,5.6,5.6832,76111.4375,0
+BTAI.US,D,20241219,000000,5.6,5.6832,5.0448,5.0464,47644.25,0
+BTAI.US,D,20241220,000000,4.832,5.5056,4.8016,5.456,51598.3125,0
+BTAI.US,D,20241223,000000,5.456,5.7312,5.0576,5.5424,43932.5,0
+BTAI.US,D,20241224,000000,5.44,5.712,5.2272,5.6176,26249,0
+BTAI.US,D,20241226,000000,5.6,6.392,5.28,5.952,110019.125,0
+BTAI.US,D,20241227,000000,6.08,7.04,5.952,6.3008,113891.5625,0
+BTAI.US,D,20241230,000000,6.72,6.72,5.6,5.8704,78720.0625,0
+BTAI.US,D,20241231,000000,5.9168,6.3984,5.7696,5.9824,53061.9375,0
+BTAI.US,D,20250102,000000,6.1568,6.6896,6.08,6.272,41278.5,0
+BTAI.US,D,20250103,000000,6.56,6.6384,6.2768,6.624,35582.75,0
+BTAI.US,D,20250106,000000,6.72,9.256,6.704,9.1712,403621.6875,0
+BTAI.US,D,20250107,000000,9.12,9.144,6.9312,7.5408,114488.3125,0
+BTAI.US,D,20250108,000000,7.4,7.4944,6.008,6.168,107433.3125,0
+BTAI.US,D,20250110,000000,5.92,6.128,5.616,6.0368,52068.375,0
+BTAI.US,D,20250113,000000,5.632,6.144,5.12,6.1408,74759.375,0
+BTAI.US,D,20250114,000000,6.24,6.3008,5.6,5.7072,37980.9375,0
+BTAI.US,D,20250115,000000,5.7072,5.792,5.3008,5.544,56374.125,0
+BTAI.US,D,20250116,000000,5.6,5.7376,5.328,5.5328,23080.6875,0
+BTAI.US,D,20250117,000000,5.6016,5.7376,5.2,5.504,56001.375,0
+BTAI.US,D,20250121,000000,5.456,5.864,5.4416,5.728,48329.875,0
+BTAI.US,D,20250122,000000,5.6848,6.6928,5.4512,5.816,196092.25,0
+BTAI.US,D,20250123,000000,5.7728,6.136,5.4864,6.0768,152449.1875,0
+BTAI.US,D,20250124,000000,6.4352,6.992,5.44,5.44,1909219.75,0
+BTAI.US,D,20250127,000000,5.28,5.9632,5.04,5.8496,178034.5625,0
+BTAI.US,D,20250128,000000,5.568,5.624,5.152,5.5024,74052.0625,0
+BTAI.US,D,20250129,000000,5.416,5.5792,5.264,5.2816,53792.5625,0
+BTAI.US,D,20250130,000000,5.12,5.4384,4.7488,5.1664,129427.25,0
+BTAI.US,D,20250131,000000,5.2,5.4128,5.0544,5.216,33899.1875,0
+BTAI.US,D,20250203,000000,4.928,5.12,4.672,4.9232,90885.6875,0
+BTAI.US,D,20250204,000000,4.8032,5.28,4.54402,4.56,134662.75,0
+BTAI.US,D,20250205,000000,4.8,4.8816,4.256,4.7824,258854.5,0
+BTAI.US,D,20250206,000000,3.68,3.8192,2.944,2.9856,613067.9375,0
+BTAI.US,D,20250207,000000,3.104,3.1168,2.56,2.64,283317.4375,0
+BTAI.US,D,20250210,000000,2.82,3.1494,2.74,2.98,394431,0
+BTAI.US,D,20250211,000000,2.93,2.93,2.51,2.55,230256,0
+BTAI.US,D,20250212,000000,2.55,2.84,2.5001,2.81,158780,0
+BTAI.US,D,20250213,000000,2.8,2.8028,2.16,2.38,348305,0
+BTAI.US,D,20250214,000000,2.36,2.5,2.3,2.31,131744,0
+BTAI.US,D,20250218,000000,2.39,2.39,2.18,2.27,116350,0
+BTAI.US,D,20250219,000000,2.27,2.6,2.27,2.38,240582,0
+BTAI.US,D,20250220,000000,2.4,2.47,2.25,2.3,89172,0
+BTAI.US,D,20250221,000000,2.27,2.3,2.1,2.13,123021,0
+BTAI.US,D,20250224,000000,2.14,2.19,1.93,1.97,127148,0
+BTAI.US,D,20250225,000000,2,2.0199,1.75,1.8,146798,0
+BTAI.US,D,20250226,000000,1.8,1.89,1.79,1.8,50952,0
+BTAI.US,D,20250227,000000,1.8,1.93,1.72,1.73,81354,0
+BTAI.US,D,20250228,000000,1.95,2.82,1.82,2.16,102551264,0
+BTAI.US,D,20250303,000000,2.4,6.83,2.366,3.75,146905998,0
+BTAI.US,D,20250304,000000,3.5,3.5,2.52,2.7,2284909,0
+BTAI.US,D,20250305,000000,3.18,3.3597,2.73,2.73,10120518,0
+BTAI.US,D,20250306,000000,2.66,3.0762,2.44,2.74,1125990,0
+BTAI.US,D,20250307,000000,2.75,3.4382,2.68,3.37,2508999,0
+BTAI.US,D,20250310,000000,3.27,3.85,2.92,2.97,1483191,0
+BTAI.US,D,20250311,000000,3.07,3.15,2.25,2.47,1187083,0
+BTAI.US,D,20250312,000000,2.52,2.6,2.34,2.43,280630,0
+BTAI.US,D,20250313,000000,2.33,2.42,2.16,2.245,205058,0
+BTAI.US,D,20250314,000000,2.33,2.3799,1.99,2.13,342855,0
+BTAI.US,D,20250317,000000,2.07,2.4,2.07,2.28,180965,0
+BTAI.US,D,20250318,000000,2.19,2.2599,2.04,2.2,238223,0
+BTAI.US,D,20250319,000000,2.37,3.11,2.25,2.37,4200371,0
+BTAI.US,D,20250320,000000,2.28,2.3795,2.12,2.36,504266,0
+BTAI.US,D,20250321,000000,2.33,2.5,2.3001,2.33,479016,0
+BTAI.US,D,20250324,000000,2.28,2.36,2.16,2.29,473443,0
+BTAI.US,D,20250325,000000,2.32,2.32,2.16,2.245,251535,0
+BTAI.US,D,20250326,000000,2.22,2.26,2.15,2.18,140710,0
+BTAI.US,D,20250327,000000,2.29,2.37,2.12,2.31,218088,0
+BTAI.US,D,20250328,000000,2.26,2.3089,2.09,2.12,139153,0
+BTAI.US,D,20250331,000000,2.05,2.06,1.7614,2.03,230235,0
+BTAI.US,D,20250401,000000,2.11,2.11,1.82,1.92,198488,0
+BTAI.US,D,20250402,000000,1.93,2.02,1.88,1.99,97475,0
+BTAI.US,D,20250403,000000,1.94,1.9472,1.7901,1.82,85048,0
+BTAI.US,D,20250404,000000,1.73,1.73,1.53,1.63,242453,0
+BTAI.US,D,20250407,000000,1.37,1.59,1.29,1.56,231312,0
+BTAI.US,D,20250408,000000,1.64,1.67,1.44,1.47,77666,0
+BTAI.US,D,20250409,000000,1.47,1.79,1.36,1.79,128814,0
+BTAI.US,D,20250410,000000,1.8,1.8194,1.6,1.64,97264,0
+BTAI.US,D,20250411,000000,1.64,1.83,1.64,1.81,77700,0
+BTAI.US,D,20250414,000000,1.81,1.95,1.77,1.92,73613,0
+BTAI.US,D,20250415,000000,1.94,2.05,1.82,1.82,66437,0
+BTAI.US,D,20250416,000000,1.8,1.8685,1.76,1.82,33075,0
+BTAI.US,D,20250417,000000,1.88,1.9156,1.69,1.74,90175,0
+BTAI.US,D,20250421,000000,1.74,1.74,1.62,1.71,59433,0
+BTAI.US,D,20250422,000000,1.77,1.7799,1.6,1.68,102383,0
+BTAI.US,D,20250423,000000,1.72,1.73,1.65,1.69,53266,0
+BTAI.US,D,20250424,000000,1.7473,1.8775,1.73,1.85,71625,0
+BTAI.US,D,20250425,000000,1.8,1.905,1.8,1.87,36003,0
+BTAI.US,D,20250428,000000,1.9,1.9826,1.87,1.96,58080,0
+BTAI.US,D,20250429,000000,1.91,2.09,1.91,1.99,95831,0
+BTAI.US,D,20250430,000000,1.98,1.98,1.78,1.85,84474,0
+BTAI.US,D,20250501,000000,1.9,1.95,1.75,1.775,69773,0
+BTAI.US,D,20250502,000000,1.84,1.8876,1.74,1.78,83164,0
+BTAI.US,D,20250505,000000,1.79,1.82,1.67,1.71,82179,0
+BTAI.US,D,20250506,000000,1.71,1.7549,1.5623,1.58,117574,0
+BTAI.US,D,20250507,000000,1.57,1.6068,1.5,1.53,70926,0
+BTAI.US,D,20250508,000000,1.52,1.6,1.5,1.58,82633,0
+BTAI.US,D,20250509,000000,1.6,1.6443,1.5,1.53,72945,0
+BTAI.US,D,20250512,000000,1.59,1.59,1.43,1.48,153549,0
+BTAI.US,D,20250513,000000,1.48,1.5098,1.3539,1.43,229751,0
+BTAI.US,D,20250514,000000,1.43,1.47,1.335,1.37,156027,0
+BTAI.US,D,20250515,000000,1.39,1.5,1.345,1.46,186095,0
+BTAI.US,D,20250516,000000,1.45,1.51,1.42,1.45,97126,0
+BTAI.US,D,20250519,000000,1.43,1.4699,1.39,1.44,96184,0
+BTAI.US,D,20250520,000000,1.45,1.45,1.4,1.42,79759,0
+BTAI.US,D,20250521,000000,1.4,1.48,1.36,1.39,92413,0
+BTAI.US,D,20250522,000000,1.41,1.43,1.34,1.37,130825,0
+BTAI.US,D,20250523,000000,1.36,1.42,1.3,1.39,105588,0
+BTAI.US,D,20250527,000000,1.42,1.42,1.3,1.39,5427697,0
+BTAI.US,D,20250528,000000,1.39,1.39,1.25,1.26,423042,0
+BTAI.US,D,20250529,000000,1.26,1.31,1.21,1.23,209026,0
+BTAI.US,D,20250530,000000,1.2,1.21,1.17,1.18,164344,0
+BTAI.US,D,20250602,000000,1.19,1.37,1.18,1.32,275535,0
+BTAI.US,D,20250603,000000,1.33,1.44,1.31,1.37,226321,0
+BTAI.US,D,20250604,000000,1.39,1.53,1.36,1.53,200599,0
+BTAI.US,D,20250605,000000,1.54,1.58,1.44,1.53,162286,0
+BTAI.US,D,20250606,000000,1.56,1.84,1.55,1.84,282184,0
+BTAI.US,D,20250609,000000,1.85,2.01,1.85,1.96,287241,0
+BTAI.US,D,20250610,000000,1.99,2.11,1.96,1.99,268768,0
+BTAI.US,D,20250611,000000,2.03,2.03,1.76,1.79,219247,0
+BTAI.US,D,20250612,000000,1.76,1.8001,1.71,1.77,37514,0
+BTAI.US,D,20250613,000000,1.7,1.7,1.53,1.56,193573,0
+BTAI.US,D,20250616,000000,1.5,1.72,1.46,1.69,118558,0
+BTAI.US,D,20250617,000000,1.68,1.7338,1.61,1.64,53969,0
+BTAI.US,D,20250618,000000,1.64,1.8,1.64,1.73,97761,0
+BTAI.US,D,20250620,000000,1.78,1.8766,1.6,1.6,138939,0
+BTAI.US,D,20250623,000000,1.61,1.72,1.5884,1.65,151366,0
+BTAI.US,D,20250624,000000,1.78,1.832,1.6321,1.73,78561,0
+BTAI.US,D,20250625,000000,1.93,2.22,1.81,2.05,1321999,0
+BTAI.US,D,20250626,000000,2,2.03,1.831,2.03,1166786,0
+BTAI.US,D,20250627,000000,2.08,2.08,1.75,1.77,450969,0
+BTAI.US,D,20250630,000000,1.79,1.85,1.69,1.81,173268,0
+BTAI.US,D,20250701,000000,1.91,2,1.86,1.97,281579,0
+BTAI.US,D,20250702,000000,1.99,2,1.88,1.93,222253,0
+BTAI.US,D,20250703,000000,1.98,1.98,1.916,1.93,78653,0
+BTAI.US,D,20250707,000000,1.97,2,1.83,1.9,264505,0
+BTAI.US,D,20250708,000000,1.88,2.03,1.81,2.01,296339,0
+BTAI.US,D,20250709,000000,2,2.1,1.96,1.995,297873,0
+BTAI.US,D,20250710,000000,2,2.1467,1.99,2,301124,0
+BTAI.US,D,20250711,000000,2,2.0568,1.91,1.97,140623,0
+BTAI.US,D,20250714,000000,1.98,2.07,1.9,2.02,276873,0
+BTAI.US,D,20250715,000000,2.2,2.27,1.88,1.9,1409729,0
+BTAI.US,D,20250716,000000,1.91,2.0093,1.86,1.95,289105,0
+BTAI.US,D,20250717,000000,1.94,1.9841,1.87,1.94,281830,0
+BTAI.US,D,20250718,000000,1.94,2,1.872,1.91,176305,0
+BTAI.US,D,20250721,000000,1.94,1.95,1.88,1.89,264717,0
+BTAI.US,D,20250722,000000,1.92,1.92,1.7398,1.805,384386,0
+BTAI.US,D,20250723,000000,1.81,1.87,1.75,1.81,372943,0
+BTAI.US,D,20250724,000000,1.77,1.8,1.695,1.73,335465,0
+BTAI.US,D,20250725,000000,1.78,1.83,1.75,1.81,213868,0
+BTAI.US,D,20250728,000000,1.8,1.8196,1.65,1.7,356958,0
+BTAI.US,D,20250729,000000,1.73,1.7599,1.57,1.59,283701,0
+BTAI.US,D,20250730,000000,1.57,1.59,1.39,1.43,390235,0
+BTAI.US,D,20250731,000000,1.48,1.5072,1.3,1.31,466750,0
+BTAI.US,D,20250801,000000,1.66,2.07,1.331,1.37,109472176,0
+BTAI.US,D,20250804,000000,1.72,2.75,1.575,2.54,82682940,0
+BTAI.US,D,20250805,000000,2.32,3.48,2.26,2.97,40178335,0
+BTAI.US,D,20250806,000000,3.16,3.84,2.98,3.32,49004765,0
+BTAI.US,D,20250807,000000,3.18,3.7,3.06,3.41,14770802,0
+BTAI.US,D,20250808,000000,3.58,4.68,3.5708,4.04,43290034,0
+BTAI.US,D,20250811,000000,4.325,6.69,4.27,6.4,42202873,0
+BTAI.US,D,20250812,000000,5.62,8.08,4.8,6.8,35583620,0
+BTAI.US,D,20250813,000000,7.29,7.36,5.16,5.6,15524091,0
+BTAI.US,D,20250814,000000,5.01,6.23,4.61,4.75,8326221,0
+BTAI.US,D,20250815,000000,4.65,5.49,4.1,5.48,9265684,0
+BTAI.US,D,20250818,000000,6.85,6.85,5.46,5.67,35893173,0
+BTAI.US,D,20250819,000000,4.94,5.3445,4.77,4.92,7128403,0
+BTAI.US,D,20250820,000000,4.94,5.22,4.46,5.04,5481694,0
+BTAI.US,D,20250821,000000,4.87,5.42,4.7,5.23,4090809,0
+BTAI.US,D,20250822,000000,5.24,5.6,4.9,4.98,3961741,0
+BTAI.US,D,20250825,000000,4.91,5.18,4.71,5.16,3085641,0
+BTAI.US,D,20250826,000000,4.97,5.25,4.74,5.24,8255123,0
+BTAI.US,D,20250827,000000,4.915,5.19,3.93,3.96,39695389,0
+BTAI.US,D,20250828,000000,3.91,4.26,3.81,4.1,6185924,0
+BTAI.US,D,20250829,000000,4.09,4.0917,3.8,4.05,2749220,0
+BTAI.US,D,20250902,000000,3.98,4.2,3.77,3.8,3116984,0
+BTAI.US,D,20250903,000000,3.775,3.8,3.41,3.62,2830209,0
+BTAI.US,D,20250904,000000,3.48,3.72,3.48,3.57,1835724,0
+BTAI.US,D,20250905,000000,3.56,4.0397,3.56,3.79,2853828,0
+BTAI.US,D,20250908,000000,3.76,4.29,3.76,4.23,2479914,0
+BTAI.US,D,20250909,000000,3.93,3.94,3.57,3.58,2343533,0
+BTAI.US,D,20250910,000000,3.6,3.95,3.51,3.52,3956085,0
+BTAI.US,D,20250911,000000,3.53,3.75,3.35,3.39,2883794,0
+BTAI.US,D,20250912,000000,3.39,3.41,3.09,3.11,2585371,0
+BTAI.US,D,20250915,000000,3,3.19,2.91,3.17,2189099,0
+BTAI.US,D,20250916,000000,3.17,3.17,2.97,2.99,1471320,0
+BTAI.US,D,20250917,000000,2.98,3.05,2.86,2.9,1324633,0
+BTAI.US,D,20250918,000000,2.955,3.19,2.9505,3.01,1715765,0
+BTAI.US,D,20250919,000000,3,3.1195,2.94,2.99,1438739,0
+BTAI.US,D,20250922,000000,2.89,2.95,2.78,2.78,1521378,0
+BTAI.US,D,20250923,000000,2.75,2.825,2.47,2.47,1970137,0
+BTAI.US,D,20250924,000000,2.49,2.58,2.4701,2.58,696982,0
+BTAI.US,D,20250925,000000,2.62,2.85,2.51,2.82,1615268,0
+BTAI.US,D,20250926,000000,2.96,2.96,2.66,2.7,1306808,0
+BTAI.US,D,20250929,000000,2.77,2.855,2.52,2.62,1304546,0
+BTAI.US,D,20250930,000000,2.61,2.61,2.48,2.56,1054030,0
+BTAI.US,D,20251001,000000,2.5,2.605,2.5,2.57,785668,0
+BTAI.US,D,20251002,000000,2.61,2.7,2.52,2.64,1322734,0
+BTAI.US,D,20251003,000000,2.63,2.69,2.4705,2.53,1248103,0
+BTAI.US,D,20251006,000000,2.51,2.615,2.48,2.55,1320745,0
+BTAI.US,D,20251007,000000,2.57,2.57,2.42,2.5,927984,0
+BTAI.US,D,20251008,000000,2.46,2.7,2.46,2.66,1555884,0
+BTAI.US,D,20251009,000000,2.74,2.87,2.68,2.78,1872215,0
+BTAI.US,D,20251010,000000,2.81,2.81,2.515,2.54,1419821,0
+BTAI.US,D,20251013,000000,2.57,2.6499,2.5,2.61,1096425,0
+BTAI.US,D,20251014,000000,2.61,2.71,2.522,2.62,1008253,0
+BTAI.US,D,20251015,000000,2.71,2.755,2.61,2.68,1058943,0
+BTAI.US,D,20251016,000000,2.7,2.7,2.42,2.46,1102280,0
+BTAI.US,D,20251017,000000,2.45,2.4799,2.2601,2.31,943785,0
+BTAI.US,D,20251020,000000,2.345,2.395,2.28,2.29,598825,0
+BTAI.US,D,20251021,000000,2.25,2.3,2.18,2.2,858478,0
+BTAI.US,D,20251022,000000,2.18,2.3092,2.1336,2.22,766390,0
+BTAI.US,D,20251023,000000,2.2,2.28,2.14,2.26,647838,0
+BTAI.US,D,20251024,000000,2.28,2.4568,2.2469,2.33,784028,0
+BTAI.US,D,20251027,000000,2.34,2.4,2.26,2.28,748123,0
+BTAI.US,D,20251028,000000,2.28,2.288,2.15,2.18,752883,0
+BTAI.US,D,20251029,000000,2.18,2.18,2.05,2.07,892100,0
+BTAI.US,D,20251030,000000,2.08,2.1465,1.98,2.02,834782,0
+BTAI.US,D,20251031,000000,2.04,2.07,1.9764,2.05,556667,0
+BTAI.US,D,20251103,000000,2,2,1.9,1.9,590556,0
+BTAI.US,D,20251104,000000,1.88,2,1.84,1.86,611210,0
+BTAI.US,D,20251105,000000,1.85,1.93,1.83,1.86,623281,0
+BTAI.US,D,20251106,000000,1.87,1.88,1.75,1.78,531800,0
+BTAI.US,D,20251107,000000,1.75,1.88,1.68,1.83,793326,0
+BTAI.US,D,20251110,000000,1.88,2.025,1.82,1.93,838551,0
+BTAI.US,D,20251111,000000,1.9,2.07,1.87,2.02,694705,0
+BTAI.US,D,20251112,000000,1.83,1.88,1.67,1.71,1181610,0
+BTAI.US,D,20251113,000000,1.71,1.735,1.56,1.61,744345,0
+BTAI.US,D,20251114,000000,1.58,1.67,1.53,1.63,585654,0
+BTAI.US,D,20251117,000000,1.64,1.86,1.6307,1.83,911227,0
+BTAI.US,D,20251118,000000,1.81,1.85,1.7342,1.84,402766,0
+BTAI.US,D,20251119,000000,1.84,1.88,1.74,1.74,548749,0
+BTAI.US,D,20251120,000000,1.74,1.9,1.74,1.79,687344,0
+BTAI.US,D,20251121,000000,1.75,1.92,1.72,1.91,362459,0
+BTAI.US,D,20251124,000000,1.9,2.09,1.87,1.95,1333003,0
+BTAI.US,D,20251125,000000,1.93,1.96,1.875,1.91,572291,0
+BTAI.US,D,20251126,000000,1.94,2.14,1.93,2.08,652832,0
+BTAI.US,D,20251128,000000,2.12,2.3294,2.1,2.25,688937,0
+BTAI.US,D,20251201,000000,2.17,2.1999,2.02,2.06,565828,0
+BTAI.US,D,20251202,000000,2.09,2.0909,1.86,1.87,490385,0
+BTAI.US,D,20251203,000000,1.86,1.9299,1.82,1.91,482606,0
+BTAI.US,D,20251204,000000,1.92,2.11,1.9087,2.09,463685,0
+BTAI.US,D,20251205,000000,2.12,2.1691,2.0514,2.07,267746,0
+BTAI.US,D,20251208,000000,2.12,2.275,2.07,2.2,617743,0
+BTAI.US,D,20251209,000000,2.21,2.24,2.085,2.13,437999,0
+BTAI.US,D,20251210,000000,2.14,2.3,2.095,2.19,601639,0
+BTAI.US,D,20251211,000000,2.16,2.19,2.07,2.07,491242,0
+BTAI.US,D,20251212,000000,2.14,2.1731,1.98,2.01,451347,0
+BTAI.US,D,20251215,000000,2.03,2.035,1.87,1.87,426159,0
+BTAI.US,D,20251216,000000,1.88,1.945,1.855,1.88,404879,0
+BTAI.US,D,20251217,000000,1.88,1.9,1.8,1.8,396438,0
+BTAI.US,D,20251218,000000,1.83,1.85,1.78,1.83,307748,0
+BTAI.US,D,20251219,000000,1.82,1.885,1.7,1.73,789120,0
+BTAI.US,D,20251222,000000,1.75,1.795,1.68,1.74,368181,0
+BTAI.US,D,20251223,000000,1.75,1.75,1.66,1.73,259439,0
+BTAI.US,D,20251224,000000,1.71,1.73,1.6646,1.71,308722,0
+BTAI.US,D,20251226,000000,1.68,1.7,1.645,1.66,336219,0
+BTAI.US,D,20251229,000000,1.63,1.65,1.5402,1.56,785591,0
+BTAI.US,D,20251230,000000,1.53,1.58,1.5,1.53,588835,0
+BTAI.US,D,20251231,000000,1.53,1.6,1.52,1.6,540689,0
+BTAI.US,D,20260102,000000,1.63,1.705,1.59,1.7,480410,0
+BTAI.US,D,20260105,000000,1.72,1.815,1.7,1.79,438204,0
+BTAI.US,D,20260106,000000,1.81,1.82,1.71,1.74,449118,0
+BTAI.US,D,20260107,000000,1.81,2.12,1.79,2.04,2345507,0
+BTAI.US,D,20260108,000000,2.04,2.04,1.87,2,683394,0
+BTAI.US,D,20260109,000000,2,2.03,1.92,2.01,507279,0
+BTAI.US,D,20260112,000000,2,2.02,1.87,2.02,699143,0
+BTAI.US,D,20260113,000000,2,2.08,1.93,2.05,521957,0
+BTAI.US,D,20260114,000000,2.05,2.05,1.92,1.99,626413,0
+BTAI.US,D,20260115,000000,2.01,2.01,1.91,1.91,448936,0
+BTAI.US,D,20260116,000000,1.9,1.965,1.84,1.84,625238,0
+BTAI.US,D,20260120,000000,1.88,2.08,1.845,1.89,1318928,0
+BTAI.US,D,20260121,000000,1.88,1.9676,1.82,1.84,586457,0
+BTAI.US,D,20260122,000000,1.84,1.85,1.7616,1.81,520824,0
+BTAI.US,D,20260123,000000,1.83,1.87,1.8,1.82,392935,0
+BTAI.US,D,20260126,000000,1.86,1.87,1.76,1.77,593719,0
+BTAI.US,D,20260127,000000,1.77,1.79,1.705,1.77,271375,0
+BTAI.US,D,20260128,000000,1.77,1.78,1.67,1.68,363312,0
+BTAI.US,D,20260129,000000,1.7,1.7,1.6,1.62,394797,0
+BTAI.US,D,20260130,000000,1.61,1.62,1.52,1.59,596613,0
+BTAI.US,D,20260202,000000,1.6,1.63,1.54,1.58,477402,0
+BTAI.US,D,20260203,000000,1.57,1.6,1.48,1.57,458157,0
+BTAI.US,D,20260204,000000,1.6,1.6,1.4501,1.49,336645,0
+BTAI.US,D,20260205,000000,1.5,1.5,1.36,1.37,431950,0
+BTAI.US,D,20260206,000000,1.38,1.53,1.38,1.5,411378,0
+BTAI.US,D,20260209,000000,1.54,1.6,1.47,1.57,243979,0
+BTAI.US,D,20260210,000000,1.56,1.72,1.55,1.66,380539,0
+BTAI.US,D,20260211,000000,1.65,1.655,1.525,1.62,309846,0
+BTAI.US,D,20260212,000000,1.62,1.6377,1.525,1.54,237178,0
+BTAI.US,D,20260213,000000,1.56,1.6001,1.54,1.58,184359,0
+BTAI.US,D,20260217,000000,1.6,1.6,1.527,1.58,279187,0
+BTAI.US,D,20260218,000000,1.57,1.61,1.53,1.575,291851,0
diff --git a/daily/us/nasdaq stocks/1/btbt.us.txt b/daily/us/nasdaq stocks/1/btbt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7af02c9bf80d57dc0d24f69fa3fe791379ed2ac6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/btbt.us.txt	
@@ -0,0 +1,1484 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTBT.US,D,20200325,000000,0.38,0.38,0.28,0.33,389912,0
+BTBT.US,D,20200326,000000,0.34,0.56,0.34,0.4401,253708,0
+BTBT.US,D,20200327,000000,0.36,0.4775,0.36,0.46005,186857,0
+BTBT.US,D,20200330,000000,0.58,0.58,0.405,0.42,53027,0
+BTBT.US,D,20200331,000000,0.42,0.58,0.42,0.55,217795,0
+BTBT.US,D,20200401,000000,0.54,0.54,0.4,0.478,104609,0
+BTBT.US,D,20200402,000000,0.4724,0.54,0.415,0.5195,67172,0
+BTBT.US,D,20200403,000000,0.4881,0.5399,0.47,0.5297,59414,0
+BTBT.US,D,20200406,000000,0.55,0.7467,0.5,0.69,263992,0
+BTBT.US,D,20200407,000000,0.69,1,0.69,0.94,472847,0
+BTBT.US,D,20200408,000000,0.98,1.1,0.78,0.88,296998,0
+BTBT.US,D,20200409,000000,0.9373,0.99,0.8151,0.8805,161742,0
+BTBT.US,D,20200413,000000,0.846,0.90301,0.82,0.8202,24102,0
+BTBT.US,D,20200414,000000,0.8777,1.1,0.8302,1.09,151944,0
+BTBT.US,D,20200415,000000,1.12,1.84,0.9981,1.54,638886,0
+BTBT.US,D,20200416,000000,1.59,1.98,1.41,1.95,771072,0
+BTBT.US,D,20200417,000000,2.83,3.46,2.22,2.55,11762125,0
+BTBT.US,D,20200420,000000,2.2,2.68,1.96,2.45,1410199,0
+BTBT.US,D,20200421,000000,2.38,2.98,2.12,2.2,728990,0
+BTBT.US,D,20200422,000000,2.7,2.7,2.24,2.4,560377,0
+BTBT.US,D,20200423,000000,2.36,2.46,2.02,2.28,629833,0
+BTBT.US,D,20200424,000000,2.21,2.45,1.4,1.53,2631275,0
+BTBT.US,D,20200427,000000,1.39,1.94,1.3,1.69,1402958,0
+BTBT.US,D,20200428,000000,1.74,1.8499,1.5533,1.58,264061,0
+BTBT.US,D,20200429,000000,1.58,1.6515,1.41,1.58,337764,0
+BTBT.US,D,20200430,000000,1.5,1.62,1.45,1.48,141857,0
+BTBT.US,D,20200501,000000,1.48,1.59,1.34,1.46,119093,0
+BTBT.US,D,20200504,000000,1.46,1.55,1.4104,1.4601,134945,0
+BTBT.US,D,20200505,000000,1.49,1.56,1.43,1.44,124258,0
+BTBT.US,D,20200506,000000,1.44,1.47,1.31,1.37,124955,0
+BTBT.US,D,20200507,000000,1.4,1.5,1.32,1.44,159418,0
+BTBT.US,D,20200508,000000,1.49,1.64,1.35,1.52,1007431,0
+BTBT.US,D,20200511,000000,1.55,1.55,1.39,1.5,267409,0
+BTBT.US,D,20200512,000000,1.49,1.52,1.35,1.42,127722,0
+BTBT.US,D,20200513,000000,1.35,1.38,1.165,1.2,399308,0
+BTBT.US,D,20200514,000000,1.22,1.26,1.0779,1.13,665513,0
+BTBT.US,D,20200515,000000,1.14,1.2,1.02,1.1156,1005504,0
+BTBT.US,D,20200518,000000,1.09,1.11,1.03,1.03,241079,0
+BTBT.US,D,20200519,000000,1.04,1.0499,0.82,0.859,787478,0
+BTBT.US,D,20200520,000000,0.73,1.22,0.73,0.8701,1556342,0
+BTBT.US,D,20200521,000000,0.84,0.84,0.77,0.79,197898,0
+BTBT.US,D,20200522,000000,0.79,0.8378,0.7709,0.8014,73207,0
+BTBT.US,D,20200526,000000,0.84,1.15,0.8,0.8902,1219044,0
+BTBT.US,D,20200527,000000,0.9311,1.0527,0.9101,0.9897,312718,0
+BTBT.US,D,20200528,000000,1.01,1.33,0.99,0.9987,1120856,0
+BTBT.US,D,20200529,000000,1.04,1.0999,0.95,0.955,213950,0
+BTBT.US,D,20200601,000000,1,1.02,0.95,0.9895,97352,0
+BTBT.US,D,20200602,000000,1.08,1.15,1.03,1.09,154283,0
+BTBT.US,D,20200603,000000,1.09,1.15,1.06,1.14,115250,0
+BTBT.US,D,20200604,000000,1.12,1.44,1.12,1.39,284335,0
+BTBT.US,D,20200605,000000,1.44,2.1,1.44,1.61,759888,0
+BTBT.US,D,20200608,000000,1.66,1.8,1.42,1.61,182424,0
+BTBT.US,D,20200609,000000,1.6,1.99,1.48,1.84,285814,0
+BTBT.US,D,20200610,000000,1.93,2.24,1.62,1.6683,746648,0
+BTBT.US,D,20200611,000000,1.52,1.88,1.51,1.65,353504,0
+BTBT.US,D,20200612,000000,1.94,1.95,1.62,1.64,141161,0
+BTBT.US,D,20200615,000000,1.63,1.76,1.62,1.7,76695,0
+BTBT.US,D,20200616,000000,1.74,1.75,1.62,1.65,108690,0
+BTBT.US,D,20200617,000000,1.65,1.85,1.52,1.57,600294,0
+BTBT.US,D,20200618,000000,1.62,1.6999,1.58,1.59,113031,0
+BTBT.US,D,20200619,000000,1.65,1.85,1.57,1.61,858855,0
+BTBT.US,D,20200622,000000,1.64,1.64,1.5,1.56,141746,0
+BTBT.US,D,20200623,000000,1.54,1.6,1.32,1.38,534195,0
+BTBT.US,D,20200624,000000,1.36,1.37,1.21,1.23,158084,0
+BTBT.US,D,20200625,000000,1.27,1.39,1.17,1.26,80296,0
+BTBT.US,D,20200626,000000,1.25,1.26,1.18,1.23,66243,0
+BTBT.US,D,20200629,000000,1.26,1.53,1.21,1.28,123593,0
+BTBT.US,D,20200630,000000,1.27,1.48,1.26,1.29,216929,0
+BTBT.US,D,20200701,000000,1.3,1.36,1.2697,1.3,80748,0
+BTBT.US,D,20200702,000000,1.3,1.35,1.26,1.33,71553,0
+BTBT.US,D,20200706,000000,1.33,1.35,1.21,1.31,91208,0
+BTBT.US,D,20200707,000000,1.31,1.36,1.2701,1.29,208161,0
+BTBT.US,D,20200708,000000,1.29,1.53,1.29,1.5,283359,0
+BTBT.US,D,20200709,000000,1.5,2.48,1.5,2.405,1878295,0
+BTBT.US,D,20200710,000000,1.97,2.2461,1.78,1.82,1167445,0
+BTBT.US,D,20200713,000000,1.8,2,1.6236,1.74,385750,0
+BTBT.US,D,20200714,000000,1.75,1.79,1.7,1.76,118597,0
+BTBT.US,D,20200715,000000,1.99,2.26,1.76,1.99,808506,0
+BTBT.US,D,20200716,000000,1.97,1.99,1.81,1.95,83779,0
+BTBT.US,D,20200717,000000,1.95,2.05,1.91,1.94,28470,0
+BTBT.US,D,20200720,000000,1.93,2.005,1.85,1.87,82971,0
+BTBT.US,D,20200721,000000,1.91,2.03,1.88,2,57654,0
+BTBT.US,D,20200722,000000,1.98,1.98,1.86,1.89,33871,0
+BTBT.US,D,20200723,000000,1.87,2.1,1.87,1.91,130268,0
+BTBT.US,D,20200724,000000,1.8801,2,1.88,1.91,83066,0
+BTBT.US,D,20200727,000000,1.98,2.01,1.91,1.92,133444,0
+BTBT.US,D,20200728,000000,1.92,3.24,1.92,2.83,1766157,0
+BTBT.US,D,20200729,000000,2.71,3.29,2.47,3.13,625364,0
+BTBT.US,D,20200730,000000,2.94,3.2,2.8257,2.95,171527,0
+BTBT.US,D,20200731,000000,2.96,3.15,2.96,3.09,75910,0
+BTBT.US,D,20200803,000000,3.13,3.67,3.1,3.11,337830,0
+BTBT.US,D,20200804,000000,3.13,3.55,3.13,3.39,144300,0
+BTBT.US,D,20200805,000000,3.36,4.47,3.32,4.29,444249,0
+BTBT.US,D,20200806,000000,4.36,5.4499,3.8,4.9,593663,0
+BTBT.US,D,20200807,000000,5.01,5.5,4.51,4.98,215949,0
+BTBT.US,D,20200810,000000,4.94,5.04,4.4,4.7,279596,0
+BTBT.US,D,20200811,000000,4.5,4.84,4.1,4.36,201107,0
+BTBT.US,D,20200812,000000,4.36,4.67,4.35,4.36,85760,0
+BTBT.US,D,20200813,000000,4.36,4.61,3.8902,4.1,183546,0
+BTBT.US,D,20200814,000000,4.01,4.37,4.0001,4.1,59959,0
+BTBT.US,D,20200817,000000,4.07,4.24,3.95,4.05,66154,0
+BTBT.US,D,20200818,000000,3.92,4.16,3.505,3.74,130823,0
+BTBT.US,D,20200819,000000,3.68,3.96,3.68,3.82,28856,0
+BTBT.US,D,20200820,000000,3.81,4.25,3.81,4.01,66678,0
+BTBT.US,D,20200821,000000,3.97,4.17,3.97,4.17,17797,0
+BTBT.US,D,20200824,000000,4.21,4.72,4.2,4.5,116637,0
+BTBT.US,D,20200825,000000,4.45,4.72,4.22,4.56,107520,0
+BTBT.US,D,20200826,000000,4.64,4.87,4.535,4.6,46187,0
+BTBT.US,D,20200827,000000,4.78,4.925,4.68,4.7471,90523,0
+BTBT.US,D,20200828,000000,4.67,4.91,4.67,4.89,68135,0
+BTBT.US,D,20200831,000000,5,5.1,4.9,4.97,93665,0
+BTBT.US,D,20200901,000000,4.82,5.08,4.82,4.92,137243,0
+BTBT.US,D,20200902,000000,4.7,4.88,4.55,4.68,71363,0
+BTBT.US,D,20200903,000000,4.59,4.6,4.05,4.51,48927,0
+BTBT.US,D,20200904,000000,4.42,4.69,4.41,4.605,31366,0
+BTBT.US,D,20200908,000000,4.5,4.65,4.31,4.31,40726,0
+BTBT.US,D,20200909,000000,4.5,4.64,4.31,4.61,59862,0
+BTBT.US,D,20200910,000000,4.5,4.64,4.275,4.41,24203,0
+BTBT.US,D,20200911,000000,4.12,4.58,4.12,4.58,29837,0
+BTBT.US,D,20200914,000000,4.46,4.73,4.4101,4.59,39623,0
+BTBT.US,D,20200915,000000,4.6,4.6,4.4,4.43,64027,0
+BTBT.US,D,20200916,000000,4.31,4.59,4.04,4.13,132572,0
+BTBT.US,D,20200917,000000,4.16,4.38,4.16,4.24,44326,0
+BTBT.US,D,20200918,000000,4.34,4.51,4.146,4.45,82373,0
+BTBT.US,D,20200921,000000,4.34,4.45,4.2,4.26,17946,0
+BTBT.US,D,20200922,000000,4.2776,4.28,3.86,3.97,45186,0
+BTBT.US,D,20200923,000000,3.88,4.0329,3.5,3.85,57596,0
+BTBT.US,D,20200924,000000,3.75,3.92,3.675,3.92,27408,0
+BTBT.US,D,20200925,000000,3.94,4.24,3.94,4.19,40156,0
+BTBT.US,D,20200928,000000,4.14,4.26,4.04,4.11,27313,0
+BTBT.US,D,20200929,000000,4.11,4.14,4.01,4.07,20172,0
+BTBT.US,D,20200930,000000,4.46,4.46,4,4.11,26774,0
+BTBT.US,D,20201001,000000,4.11,4.15,3.99,4.02,17278,0
+BTBT.US,D,20201002,000000,3.84,4.3,3.84,4.04,15436,0
+BTBT.US,D,20201005,000000,3.97,4.27,3.75,3.84,54226,0
+BTBT.US,D,20201006,000000,3.58,4.14,3.57,3.99,38796,0
+BTBT.US,D,20201007,000000,4.05,4.24,3.955,4,69593,0
+BTBT.US,D,20201008,000000,4.025,4.2,3.9,3.92,144093,0
+BTBT.US,D,20201009,000000,3.92,4.0932,3.92,4.05,60434,0
+BTBT.US,D,20201012,000000,4.005,4.15,3.95,3.97,45141,0
+BTBT.US,D,20201013,000000,4,4.17,3.9579,4,7576,0
+BTBT.US,D,20201014,000000,4.04,4.04,3.94,4,3436,0
+BTBT.US,D,20201015,000000,4.08,4.08,3.96,3.96,6237,0
+BTBT.US,D,20201016,000000,3.98,3.9827,3.85,3.85,5560,0
+BTBT.US,D,20201019,000000,3.6,4.2,3.6,4.1,37415,0
+BTBT.US,D,20201020,000000,4.08,4.08,3.82,3.82,13640,0
+BTBT.US,D,20201021,000000,3.985,4.14,3.8501,3.955,55697,0
+BTBT.US,D,20201022,000000,4.05,4.69,3.98,4,161580,0
+BTBT.US,D,20201023,000000,3.99,4.33,3.585,3.96,114368,0
+BTBT.US,D,20201026,000000,3.83,4.08,3.6281,4.02,83306,0
+BTBT.US,D,20201027,000000,4.16,4.19,3.77,3.92,48837,0
+BTBT.US,D,20201028,000000,3.85,3.9181,3.56,3.6,58503,0
+BTBT.US,D,20201029,000000,3.65,3.87,3.65,3.79,13450,0
+BTBT.US,D,20201030,000000,3.86,3.9,3.625,3.75,17122,0
+BTBT.US,D,20201102,000000,3.75,3.82,3.61,3.8,16917,0
+BTBT.US,D,20201103,000000,3.8,3.98,3.8,3.9,13382,0
+BTBT.US,D,20201104,000000,4.08,4.34,3.85,4.21,339784,0
+BTBT.US,D,20201105,000000,4.35,4.65,4.135,4.3,569186,0
+BTBT.US,D,20201106,000000,4.39,4.3913,3.87,3.96,145451,0
+BTBT.US,D,20201109,000000,3.87,3.96,3.4,3.56,286712,0
+BTBT.US,D,20201110,000000,3.64,3.99,3.61,3.88,119757,0
+BTBT.US,D,20201111,000000,4,4.15,3.72,3.81,395302,0
+BTBT.US,D,20201112,000000,3.8,4.42,3.8,4.16,546918,0
+BTBT.US,D,20201113,000000,4.12,4.36,4.1,4.34,114779,0
+BTBT.US,D,20201116,000000,4.62,5.47,4.46,5.41,860215,0
+BTBT.US,D,20201117,000000,6.15,7.05,5.58,5.97,3628652,0
+BTBT.US,D,20201118,000000,6,6.5,5.5,5.64,1027389,0
+BTBT.US,D,20201119,000000,5.64,6.23,5.21,6.2,519794,0
+BTBT.US,D,20201120,000000,6.28,6.89,5.91,6.1,872379,0
+BTBT.US,D,20201123,000000,6.5,6.86,6.16,6.17,991452,0
+BTBT.US,D,20201124,000000,6.65,6.7199,6,6.31,602323,0
+BTBT.US,D,20201125,000000,6.38,8.14,5.78,7.27,1487980,0
+BTBT.US,D,20201127,000000,6.19,6.66,5.89,6.32,1583928,0
+BTBT.US,D,20201130,000000,7.31,8.12,6.713,8.07,2038045,0
+BTBT.US,D,20201201,000000,7.77,9.05,7.34,7.98,2106685,0
+BTBT.US,D,20201202,000000,7.84,7.95,7.35,7.77,445689,0
+BTBT.US,D,20201203,000000,7.93,7.93,7.02,7.45,1028396,0
+BTBT.US,D,20201204,000000,7.25,7.33,6.3,6.35,1195004,0
+BTBT.US,D,20201207,000000,6.53,6.69,6.3,6.32,388894,0
+BTBT.US,D,20201208,000000,6.27,6.27,5.75,5.85,693546,0
+BTBT.US,D,20201209,000000,5.8,5.99,5.63,5.69,452212,0
+BTBT.US,D,20201210,000000,5.49,6.16,5.45,5.92,385236,0
+BTBT.US,D,20201211,000000,5.78,6,5.78,5.96,323550,0
+BTBT.US,D,20201214,000000,6.31,6.48,5.93,6.02,1077151,0
+BTBT.US,D,20201215,000000,6.11,6.49,6.05,6.16,2144405,0
+BTBT.US,D,20201216,000000,6.88,7.05,4.79,5.05,11541658,0
+BTBT.US,D,20201217,000000,6,6.05,5.31,5.51,5043806,0
+BTBT.US,D,20201218,000000,5.31,5.83,5.1,5.56,1141315,0
+BTBT.US,D,20201221,000000,5.72,6.64,5.53,6.25,3178162,0
+BTBT.US,D,20201222,000000,6.8,6.85,5.84,6.49,4154034,0
+BTBT.US,D,20201223,000000,6.58,6.9,5.93,5.95,2187225,0
+BTBT.US,D,20201224,000000,6.03,6.345,5.65,5.79,858631,0
+BTBT.US,D,20201228,000000,6.68,12.45,6.41,10.49,60473991,0
+BTBT.US,D,20201229,000000,9.84,10.87,8.4386,10.56,8421017,0
+BTBT.US,D,20201230,000000,12.275,16.19,12.11,15.15,46688423,0
+BTBT.US,D,20201231,000000,14.57,24.31,13.76,21.91,79220493,0
+BTBT.US,D,20210104,000000,25.7,33,25.5,29.27,38672105,0
+BTBT.US,D,20210105,000000,24.97,30.8999,23.73,28,27687404,0
+BTBT.US,D,20210106,000000,28.66,28.8,24.05,25.73,12266190,0
+BTBT.US,D,20210107,000000,27.98,29.39,22.2501,24.79,10807678,0
+BTBT.US,D,20210108,000000,26.305,28.74,24.2,25.03,8247912,0
+BTBT.US,D,20210111,000000,20.62,23.255,18.2,18.76,13937797,0
+BTBT.US,D,20210112,000000,17.05,22.5,15.5,19.65,25756403,0
+BTBT.US,D,20210113,000000,18.83,21.1,17.82,18.16,6731520,0
+BTBT.US,D,20210114,000000,20.19,20.99,17.82,18.12,9686863,0
+BTBT.US,D,20210115,000000,17.58,17.69,16.52,16.66,3658636,0
+BTBT.US,D,20210119,000000,17.24,17.32,14.7,16.46,4697479,0
+BTBT.US,D,20210120,000000,15.76,18.2,15.54,16.72,5682495,0
+BTBT.US,D,20210121,000000,15.95,17.4,15.2,16.36,5241386,0
+BTBT.US,D,20210122,000000,16.735,17.99,16.55,17.47,4157576,0
+BTBT.US,D,20210125,000000,17.9865,18.19,15.72,16.37,3493160,0
+BTBT.US,D,20210126,000000,16.515,18.5,15.8,17.66,3606957,0
+BTBT.US,D,20210127,000000,16.29,17.09,15.83,16.11,2002236,0
+BTBT.US,D,20210128,000000,16.98,20.43,16.25,19.54,8416527,0
+BTBT.US,D,20210129,000000,23.01,23.9,18.1,19.42,9824254,0
+BTBT.US,D,20210201,000000,19.13,19.15,17.56,18.22,2923926,0
+BTBT.US,D,20210202,000000,18.32,19.39,17.58,18.54,3838832,0
+BTBT.US,D,20210203,000000,18.89,20.68,18.51,18.55,4378546,0
+BTBT.US,D,20210204,000000,19.1,19.3,18.05,18.99,2650888,0
+BTBT.US,D,20210205,000000,19.1218,19.92,17.28,17.51,2879727,0
+BTBT.US,D,20210208,000000,20.7007,26.165,19.02,25.6,13224028,0
+BTBT.US,D,20210209,000000,26.425,29.85,23.56,24.55,12773216,0
+BTBT.US,D,20210210,000000,24.59,24.645,20.6,22.05,4597102,0
+BTBT.US,D,20210211,000000,24.93,27,22.8,24.45,5793748,0
+BTBT.US,D,20210212,000000,23.77,26.78,23.27,24.3,4090528,0
+BTBT.US,D,20210216,000000,25.5,28.57,25.28,28.26,6250541,0
+BTBT.US,D,20210217,000000,29.64,30.68,25.25,26.66,6056573,0
+BTBT.US,D,20210218,000000,24,25.74,21.7,21.7,3048301,0
+BTBT.US,D,20210219,000000,23.1,25.1,20.7301,21.06,4667224,0
+BTBT.US,D,20210222,000000,18.8692,20.56,18.3,18.71,2596331,0
+BTBT.US,D,20210223,000000,15.79,16.4134,14,15.34,2857059,0
+BTBT.US,D,20210224,000000,16.99,17.59,15.791,16.61,2191621,0
+BTBT.US,D,20210225,000000,16.88,17.59,15.04,15.39,1697158,0
+BTBT.US,D,20210226,000000,14.69,15.6113,14.11,14.76,1232391,0
+BTBT.US,D,20210301,000000,16,16.99,15.21,16.55,2110074,0
+BTBT.US,D,20210302,000000,17.07,17.07,15.24,15.64,1988737,0
+BTBT.US,D,20210303,000000,16.42,16.7185,15.25,15.5,2268710,0
+BTBT.US,D,20210304,000000,15,15.46,12.68,13.45,1619730,0
+BTBT.US,D,20210305,000000,14.3,14.3,11.13,13.26,1350523,0
+BTBT.US,D,20210308,000000,13.6658,13.68,12,12.18,1068024,0
+BTBT.US,D,20210309,000000,13.5,16.36,12.8,15.9,3692264,0
+BTBT.US,D,20210310,000000,18.36,18.86,16.43,17.63,3251766,0
+BTBT.US,D,20210311,000000,18.15,18.38,16.88,18.3,2488493,0
+BTBT.US,D,20210312,000000,16.77,18.86,16.653,17.99,2247013,0
+BTBT.US,D,20210315,000000,18.38,19.49,17.92,18.94,1606119,0
+BTBT.US,D,20210316,000000,18.18,18.2,16.3554,16.62,1546730,0
+BTBT.US,D,20210317,000000,15.96,17.97,15.81,17.83,1494435,0
+BTBT.US,D,20210318,000000,17.57,18.28,16.2398,16.34,1568248,0
+BTBT.US,D,20210319,000000,16.62,17.2,16.1,16.94,1076449,0
+BTBT.US,D,20210322,000000,16.94,17.03,15.6,15.84,1027978,0
+BTBT.US,D,20210323,000000,15.94,15.94,14.57,14.78,813722,0
+BTBT.US,D,20210324,000000,15.33,15.4999,13.3766,13.49,950602,0
+BTBT.US,D,20210325,000000,12.01,13.99,12.01,13.91,826074,0
+BTBT.US,D,20210326,000000,14.4,14.45,12.75,13.56,725247,0
+BTBT.US,D,20210329,000000,14.3,14.6699,12.7,12.94,974230,0
+BTBT.US,D,20210330,000000,13.43,15.65,13.04,14.6,1990149,0
+BTBT.US,D,20210331,000000,14.68,15.43,13.76,15.02,1462467,0
+BTBT.US,D,20210401,000000,15.02,15.35,14.23,14.33,1414544,0
+BTBT.US,D,20210405,000000,14.87,16.9,14.25,16.75,2362651,0
+BTBT.US,D,20210406,000000,16.34,17.22,14.85,16.76,2025327,0
+BTBT.US,D,20210407,000000,15.85,16.68,15.12,15.42,1270899,0
+BTBT.US,D,20210408,000000,15.41,17,15.38,16.85,1810050,0
+BTBT.US,D,20210409,000000,17.15,17.3,16.01,16.96,1539724,0
+BTBT.US,D,20210412,000000,17.4,17.97,14.839,15.2,2252016,0
+BTBT.US,D,20210413,000000,16.571,16.73,15.0401,15.28,2108040,0
+BTBT.US,D,20210414,000000,16.8,19.02,13.65,14.25,25829029,0
+BTBT.US,D,20210415,000000,15.2688,15.3571,12.77,14.28,6704297,0
+BTBT.US,D,20210416,000000,13.9598,13.9598,13.05,13.33,4032411,0
+BTBT.US,D,20210419,000000,12.5235,13.2334,11.9,12.36,2225103,0
+BTBT.US,D,20210420,000000,12.07,12.29,11.51,11.73,1562502,0
+BTBT.US,D,20210421,000000,11.6,13.09,11.58,12.93,2510547,0
+BTBT.US,D,20210422,000000,12.91,13.86,12.66,12.9,1604250,0
+BTBT.US,D,20210423,000000,12.28,13.43,12.2501,13.16,1318971,0
+BTBT.US,D,20210426,000000,13.88,13.88,13.12,13.45,1302528,0
+BTBT.US,D,20210427,000000,13.65,13.8,13.03,13.11,906125,0
+BTBT.US,D,20210428,000000,13.18,13.8,12.6773,13.47,1653944,0
+BTBT.US,D,20210429,000000,13.29,13.68,12.91,13.3,868983,0
+BTBT.US,D,20210430,000000,13.28,13.76,12.86,13.2,1042256,0
+BTBT.US,D,20210503,000000,13.23,13.52,12.16,12.49,1092764,0
+BTBT.US,D,20210504,000000,12.41,12.5,11.43,11.93,995643,0
+BTBT.US,D,20210505,000000,11.96,12.36,11.67,11.97,693985,0
+BTBT.US,D,20210506,000000,12.01,12.05,11.29,11.63,739559,0
+BTBT.US,D,20210507,000000,11.94,12.3,11.61,11.86,673488,0
+BTBT.US,D,20210510,000000,11.68,11.69,10.44,10.45,768728,0
+BTBT.US,D,20210511,000000,9.26,10.5,9.08,10.38,1017603,0
+BTBT.US,D,20210512,000000,10.11,10.58,9.45,9.71,958729,0
+BTBT.US,D,20210513,000000,10,11.49,9.28,9.5,4530450,0
+BTBT.US,D,20210514,000000,9.88,10.77,9.7508,10.18,2059130,0
+BTBT.US,D,20210517,000000,10.2,10.7811,9.5,9.95,1782810,0
+BTBT.US,D,20210518,000000,9.9052,11.21,9.9052,10.85,1401115,0
+BTBT.US,D,20210519,000000,10,10.14,8.77,9,5115814,0
+BTBT.US,D,20210520,000000,9.55,9.98,9.0835,9.365,2672060,0
+BTBT.US,D,20210521,000000,9.4977,9.6388,8.41,8.57,2479752,0
+BTBT.US,D,20210524,000000,8.55,8.6889,7.85,8.43,2873196,0
+BTBT.US,D,20210525,000000,8.25,8.7,8.05,8.24,1989678,0
+BTBT.US,D,20210526,000000,8.52,9.53,8.44,9.05,2053473,0
+BTBT.US,D,20210527,000000,10,10.18,8.7627,9.43,5152932,0
+BTBT.US,D,20210528,000000,9.1,9.47,8.44,8.45,2308361,0
+BTBT.US,D,20210601,000000,8.57,9.12,8.38,8.73,2266296,0
+BTBT.US,D,20210602,000000,8.93,9,8.5,8.94,1879453,0
+BTBT.US,D,20210603,000000,8.9485,8.97,8.35,8.41,2014531,0
+BTBT.US,D,20210604,000000,8.42,8.46,8.12,8.2,1336384,0
+BTBT.US,D,20210607,000000,8.17,8.22,7.68,8.08,2477472,0
+BTBT.US,D,20210608,000000,7.96,8.035,7.4318,7.81,1828542,0
+BTBT.US,D,20210609,000000,8.0224,8.78,7.81,8.42,3440973,0
+BTBT.US,D,20210610,000000,8.65,9.1899,8.0404,8.11,3064290,0
+BTBT.US,D,20210611,000000,8.14,8.2,7.46,7.74,2275213,0
+BTBT.US,D,20210614,000000,8.2,10.08,8.04,8.89,9494818,0
+BTBT.US,D,20210615,000000,8.81,9.2099,8.15,8.61,3492331,0
+BTBT.US,D,20210616,000000,8.3,8.44,7.95,8.26,2354427,0
+BTBT.US,D,20210617,000000,8.149,8.49,7.91,8,1889122,0
+BTBT.US,D,20210618,000000,7.95,7.9862,7.47,7.5,3103838,0
+BTBT.US,D,20210621,000000,7.25,7.25,6.75,6.95,2969914,0
+BTBT.US,D,20210622,000000,6.77,7.12,6.36,7,2112023,0
+BTBT.US,D,20210623,000000,7.25,7.27,6.8,6.88,2908811,0
+BTBT.US,D,20210624,000000,6.89,6.99,6.33,6.73,4226679,0
+BTBT.US,D,20210625,000000,6.604,6.75,6.52,6.55,2309888,0
+BTBT.US,D,20210628,000000,6.66,7.31,6.61,7.11,3944054,0
+BTBT.US,D,20210629,000000,7.25,7.45,6.83,6.95,2608654,0
+BTBT.US,D,20210630,000000,6.9,7.1,6.63,6.84,2286364,0
+BTBT.US,D,20210701,000000,6.82,6.86,6.22,6.3,2429341,0
+BTBT.US,D,20210702,000000,6.3753,6.3753,5.86,5.86,2112211,0
+BTBT.US,D,20210706,000000,5.86,6.05,5.77,5.89,2197059,0
+BTBT.US,D,20210707,000000,5.93,6.03,5.49,5.57,1603420,0
+BTBT.US,D,20210708,000000,5.25,5.56,5.25,5.45,1202171,0
+BTBT.US,D,20210709,000000,5.46,5.6999,5.39,5.63,1061016,0
+BTBT.US,D,20210712,000000,5.68,5.71,5.17,5.32,1626086,0
+BTBT.US,D,20210713,000000,5.3,5.61,5.2301,5.28,1467989,0
+BTBT.US,D,20210714,000000,5.34,5.39,5.12,5.13,1317071,0
+BTBT.US,D,20210715,000000,5.15,5.52,4.92,5.12,1646450,0
+BTBT.US,D,20210716,000000,5.07,5.0928,4.545,4.57,2407638,0
+BTBT.US,D,20210719,000000,4.34,4.56,4.25,4.3,2619830,0
+BTBT.US,D,20210720,000000,4.2345,4.37,3.97,4.26,2488646,0
+BTBT.US,D,20210721,000000,4.54,4.855,4.36,4.73,3408813,0
+BTBT.US,D,20210722,000000,4.82,4.9,4.44,4.56,1365184,0
+BTBT.US,D,20210723,000000,4.52,4.56,4.23,4.23,1129099,0
+BTBT.US,D,20210726,000000,4.8816,9.41,4.8816,8.87,209773867,0
+BTBT.US,D,20210727,000000,7.5765,7.75,5.78,5.89,32163403,0
+BTBT.US,D,20210728,000000,7.5,9.46,6.95,8,137739349,0
+BTBT.US,D,20210729,000000,7.89,9.38,7.55,7.96,47506604,0
+BTBT.US,D,20210730,000000,7.78,9.17,7.71,9,38130878,0
+BTBT.US,D,20210802,000000,9.06,11.25,8.9,10.4,61015741,0
+BTBT.US,D,20210803,000000,10.49,10.9,9.63,10,17675504,0
+BTBT.US,D,20210804,000000,10.39,13.58,10.31,13.07,66798257,0
+BTBT.US,D,20210805,000000,12.03,16.4,11.7,15.82,57253345,0
+BTBT.US,D,20210806,000000,15.9,19.51,15.06,17.55,77358375,0
+BTBT.US,D,20210809,000000,19,20.74,15.87,16.3,62283670,0
+BTBT.US,D,20210810,000000,16.58,17.2,13.4,15.49,25428359,0
+BTBT.US,D,20210811,000000,16,16.2599,14.1,14.82,15150070,0
+BTBT.US,D,20210812,000000,13.82,15.189,12.8901,14.79,11170037,0
+BTBT.US,D,20210813,000000,15.32,16.2,13.5,13.57,12016827,0
+BTBT.US,D,20210816,000000,13.922,14.05,12.51,12.74,8109009,0
+BTBT.US,D,20210817,000000,12.5,13.5799,11.67,12.02,8740504,0
+BTBT.US,D,20210818,000000,12.0232,12.55,11.04,11.18,9679834,0
+BTBT.US,D,20210819,000000,11.005,12.35,10.52,12.08,14140892,0
+BTBT.US,D,20210820,000000,12.53,13.58,11.621,11.96,29451471,0
+BTBT.US,D,20210823,000000,12.5,12.92,11.1611,11.42,15496369,0
+BTBT.US,D,20210824,000000,11.198,11.21,10.2601,10.86,10720092,0
+BTBT.US,D,20210825,000000,10.48,11.82,10.44,10.98,9638623,0
+BTBT.US,D,20210826,000000,10.62,11.36,10.331,10.52,6459985,0
+BTBT.US,D,20210827,000000,10.62,12.69,10.5561,12.46,17847206,0
+BTBT.US,D,20210830,000000,12.02,13.5,11.5321,12.81,14289235,0
+BTBT.US,D,20210831,000000,12.6417,12.95,12,12.82,9543433,0
+BTBT.US,D,20210901,000000,12.75,13.35,12.43,12.63,9468759,0
+BTBT.US,D,20210902,000000,13.3971,13.98,12.63,12.72,11664330,0
+BTBT.US,D,20210903,000000,13,14.55,12.32,12.97,29392132,0
+BTBT.US,D,20210907,000000,13.1582,13.21,11.24,11.72,11755526,0
+BTBT.US,D,20210908,000000,11.64,11.64,10.65,11.09,6463366,0
+BTBT.US,D,20210909,000000,11.22,11.5,10.95,11.2,5231088,0
+BTBT.US,D,20210910,000000,11.1,11.1078,10.26,10.31,4287055,0
+BTBT.US,D,20210913,000000,10.1,10.72,9.83,10.4,5336444,0
+BTBT.US,D,20210914,000000,10.6719,10.7599,9.8412,9.97,5131906,0
+BTBT.US,D,20210915,000000,10.1557,10.74,9.92,10.2,5959492,0
+BTBT.US,D,20210916,000000,10.02,10.19,9.67,9.86,3516543,0
+BTBT.US,D,20210917,000000,9.86,10,9.51,9.99,2537446,0
+BTBT.US,D,20210920,000000,9.25,9.39,8.52,8.86,4659254,0
+BTBT.US,D,20210921,000000,8.9246,9.05,8.59,8.64,2745517,0
+BTBT.US,D,20210922,000000,8.75,9.75,8.66,9.59,5174955,0
+BTBT.US,D,20210923,000000,9.9248,9.95,9.37,9.68,4723000,0
+BTBT.US,D,20210924,000000,9,9.8,8.93,9.46,3533106,0
+BTBT.US,D,20210927,000000,9.46,9.74,9.08,9.14,2595161,0
+BTBT.US,D,20210928,000000,9.09,9.12,8.67,8.78,1505628,0
+BTBT.US,D,20210929,000000,8.81,8.88,7.9,7.91,3472993,0
+BTBT.US,D,20210930,000000,6.7285,7.29,6.5,7.23,13741404,0
+BTBT.US,D,20211001,000000,7.75,8.3,7.31,8.07,7878036,0
+BTBT.US,D,20211004,000000,7.91,8.03,7.39,7.59,4464932,0
+BTBT.US,D,20211005,000000,7.86,10.43,7.86,10.35,75569072,0
+BTBT.US,D,20211006,000000,11.86,12.42,10.9,11.22,90736482,0
+BTBT.US,D,20211007,000000,10.8435,11.17,10.34,11.03,15055772,0
+BTBT.US,D,20211008,000000,11.186,11.48,10.625,11.35,10569343,0
+BTBT.US,D,20211011,000000,12.005,12.87,11.74,11.86,22901946,0
+BTBT.US,D,20211012,000000,11.865,12,10.35,10.68,9983111,0
+BTBT.US,D,20211013,000000,10.6226,11.2,9.75,11.03,11817179,0
+BTBT.US,D,20211014,000000,11.44,11.4528,10.55,10.7,7645228,0
+BTBT.US,D,20211015,000000,11.3412,11.88,10.91,11.22,18041347,0
+BTBT.US,D,20211018,000000,11.09,11.57,10.52,10.96,11579169,0
+BTBT.US,D,20211019,000000,11.24,11.9252,10.75,11.35,14496692,0
+BTBT.US,D,20211020,000000,11.6036,12.6,11.1,11.82,20348269,0
+BTBT.US,D,20211021,000000,11.6539,11.82,10.65,11,9200626,0
+BTBT.US,D,20211022,000000,10.87,10.87,10,10.17,5559166,0
+BTBT.US,D,20211025,000000,10.2246,10.46,9.98,10.04,6991695,0
+BTBT.US,D,20211026,000000,10.04,10.39,9.454,10.13,6286688,0
+BTBT.US,D,20211027,000000,9.64,10.25,9.55,9.66,2895669,0
+BTBT.US,D,20211028,000000,9.99,10.32,9.89,10.05,4117512,0
+BTBT.US,D,20211029,000000,9.94,14.25,9.74,14.25,11588944,0
+BTBT.US,D,20211101,000000,11.87,12.45,11.2,11.8,13646992,0
+BTBT.US,D,20211102,000000,12.095,13.22,11.87,12,16568613,0
+BTBT.US,D,20211103,000000,11.645,12.22,11.28,11.93,5190484,0
+BTBT.US,D,20211104,000000,11.9,12.4199,11.51,11.58,4082937,0
+BTBT.US,D,20211105,000000,11.7,11.72,10.86,11.14,4002490,0
+BTBT.US,D,20211108,000000,12.0443,12.83,11.53,11.78,14232378,0
+BTBT.US,D,20211109,000000,12.35,12.55,11.3966,12.31,7621710,0
+BTBT.US,D,20211110,000000,12.41,12.49,11.5,11.72,6098857,0
+BTBT.US,D,20211111,000000,11.5551,12.02,11.4,11.87,3611253,0
+BTBT.US,D,20211112,000000,11.7,11.85,11.1801,11.78,3284810,0
+BTBT.US,D,20211115,000000,11.9258,11.94,11.21,11.52,3730245,0
+BTBT.US,D,20211116,000000,10.9562,11.3654,10.55,10.93,3276945,0
+BTBT.US,D,20211117,000000,10.868,10.868,10.44,10.54,2110011,0
+BTBT.US,D,20211118,000000,10.2,10.38,9.53,9.73,3552312,0
+BTBT.US,D,20211119,000000,9.77,10.15,9.73,9.93,2196003,0
+BTBT.US,D,20211122,000000,10,10.28,9.43,9.59,2538881,0
+BTBT.US,D,20211123,000000,9.645,9.75,9.1,9.53,2340748,0
+BTBT.US,D,20211124,000000,9.32,9.6799,9.2601,9.51,1391579,0
+BTBT.US,D,20211126,000000,8.975,9.3068,8.681,8.78,1814081,0
+BTBT.US,D,20211129,000000,9.19,9.88,8.9205,9.83,3533770,0
+BTBT.US,D,20211130,000000,9.81,10.22,9.24,9.84,2836168,0
+BTBT.US,D,20211201,000000,10,10.0399,9.3,9.42,2354948,0
+BTBT.US,D,20211202,000000,9.3,9.6,8.69,9.14,2163101,0
+BTBT.US,D,20211203,000000,9.08,9.08,8.11,8.24,2800815,0
+BTBT.US,D,20211206,000000,7.8226,8.12,7.36,7.9,2197328,0
+BTBT.US,D,20211207,000000,8.4,8.66,8.13,8.2,1408874,0
+BTBT.US,D,20211208,000000,8.14,8.355,7.91,8.13,1140565,0
+BTBT.US,D,20211209,000000,8.15,8.17,7.5,7.64,1898827,0
+BTBT.US,D,20211210,000000,7.76,7.7999,7.21,7.42,1968626,0
+BTBT.US,D,20211213,000000,7.19,7.2854,6.86,6.89,2381266,0
+BTBT.US,D,20211214,000000,6.9,7.16,6.68,6.83,2537304,0
+BTBT.US,D,20211215,000000,6.9,7.35,6.46,7.3,2933807,0
+BTBT.US,D,20211216,000000,7.42,7.65,6.8,6.96,3153807,0
+BTBT.US,D,20211217,000000,6.7135,7.17,6.5,6.63,3881697,0
+BTBT.US,D,20211220,000000,6.44,6.55,6.2601,6.49,1841725,0
+BTBT.US,D,20211221,000000,6.67,6.955,6.65,6.87,1632027,0
+BTBT.US,D,20211222,000000,6.79,6.959,6.52,6.77,1699697,0
+BTBT.US,D,20211223,000000,6.6,7.43,6.22,7.23,4820076,0
+BTBT.US,D,20211227,000000,7.28,7.52,6.72,6.93,4938329,0
+BTBT.US,D,20211228,000000,6.63,6.73,6.23,6.56,3077863,0
+BTBT.US,D,20211229,000000,6.44,6.64,6.25,6.31,2160082,0
+BTBT.US,D,20211230,000000,6.29,6.59,6.1,6.26,3545698,0
+BTBT.US,D,20211231,000000,6.32,6.38,6.05,6.08,2069854,0
+BTBT.US,D,20220103,000000,6.08,6.24,5.94,6.08,1403608,0
+BTBT.US,D,20220104,000000,6.2071,6.37,5.93,6.13,2129318,0
+BTBT.US,D,20220105,000000,6.02,6.17,5.53,5.65,3766899,0
+BTBT.US,D,20220106,000000,5.57,5.67,5.26,5.6,1982991,0
+BTBT.US,D,20220107,000000,5.5,5.67,5.24,5.29,1795623,0
+BTBT.US,D,20220110,000000,5.2,5.38,5.0574,5.35,1831788,0
+BTBT.US,D,20220111,000000,5.35,6.21,5.2232,5.78,3307909,0
+BTBT.US,D,20220112,000000,6.05,6.23,5.79,5.97,3094610,0
+BTBT.US,D,20220113,000000,6.08,6.15,5.66,5.74,1735343,0
+BTBT.US,D,20220114,000000,5.61,5.895,5.61,5.83,1116186,0
+BTBT.US,D,20220118,000000,5.562,5.7085,5.32,5.5,1420477,0
+BTBT.US,D,20220119,000000,5.4964,5.56,5.01,5.02,1554620,0
+BTBT.US,D,20220120,000000,5.156,5.52,5.1,5.13,1548290,0
+BTBT.US,D,20220121,000000,4.86,4.93,4.6,4.68,2604922,0
+BTBT.US,D,20220124,000000,4.0539,4.62,3.84,4.57,3830719,0
+BTBT.US,D,20220125,000000,4.42,4.51,4.14,4.31,2191613,0
+BTBT.US,D,20220126,000000,4.37,4.41,3.85,3.9,16338066,0
+BTBT.US,D,20220127,000000,3.92,3.98,3.51,3.525,5254376,0
+BTBT.US,D,20220128,000000,3.5,3.7,3.37,3.62,3795358,0
+BTBT.US,D,20220131,000000,3.64,3.83,3.585,3.78,5548257,0
+BTBT.US,D,20220201,000000,3.9,4.1198,3.8,3.95,7209998,0
+BTBT.US,D,20220202,000000,3.97,4,3.63,3.77,2998995,0
+BTBT.US,D,20220203,000000,3.64,3.74,3.52,3.53,1425701,0
+BTBT.US,D,20220204,000000,3.64,4.26,3.5,4.13,7723443,0
+BTBT.US,D,20220207,000000,4.39,4.71,4.25,4.25,12044641,0
+BTBT.US,D,20220208,000000,4.22,4.465,4.15,4.31,4435667,0
+BTBT.US,D,20220209,000000,4.4,4.73,4.3672,4.69,4097522,0
+BTBT.US,D,20220210,000000,4.4731,5.35,4.43,4.71,9548534,0
+BTBT.US,D,20220211,000000,4.76,5.0996,4.44,4.49,6345024,0
+BTBT.US,D,20220214,000000,4.5836,4.64,4.2,4.27,3944476,0
+BTBT.US,D,20220215,000000,4.56,4.84,4.37,4.59,4934618,0
+BTBT.US,D,20220216,000000,4.5177,4.58,4.3,4.52,4696120,0
+BTBT.US,D,20220217,000000,4.3,4.49,4.01,4.04,3566252,0
+BTBT.US,D,20220218,000000,4,4.07,3.86,3.89,2452928,0
+BTBT.US,D,20220222,000000,3.64,3.8,3.5,3.69,3529181,0
+BTBT.US,D,20220223,000000,3.9,3.9,3.49,3.5,2961311,0
+BTBT.US,D,20220224,000000,3.24,3.75,3.16,3.67,4699343,0
+BTBT.US,D,20220225,000000,3.76,3.79,3.52,3.69,3128820,0
+BTBT.US,D,20220228,000000,3.6,3.98,3.6,3.93,3959703,0
+BTBT.US,D,20220301,000000,4.16,4.26,3.77,3.89,4903815,0
+BTBT.US,D,20220302,000000,3.91,3.93,3.64,3.88,3019964,0
+BTBT.US,D,20220303,000000,3.9,3.9,3.51,3.55,2613459,0
+BTBT.US,D,20220304,000000,3.42,3.56,3.27,3.32,2380348,0
+BTBT.US,D,20220307,000000,3.3,3.495,3.115,3.17,3080480,0
+BTBT.US,D,20220308,000000,3.17,3.38,3.08,3.29,2984424,0
+BTBT.US,D,20220309,000000,3.51,3.72,3.46,3.62,4801312,0
+BTBT.US,D,20220310,000000,3.45,3.51,3.26,3.32,2783077,0
+BTBT.US,D,20220311,000000,3.42,3.43,3.07,3.07,2695671,0
+BTBT.US,D,20220314,000000,3.04,3.06,2.79,2.82,5357296,0
+BTBT.US,D,20220315,000000,2.798,2.92,2.74,2.86,2704061,0
+BTBT.US,D,20220316,000000,3.13,3.1706,2.92,3.17,3707511,0
+BTBT.US,D,20220317,000000,3.18,3.42,3.15,3.38,2848458,0
+BTBT.US,D,20220318,000000,3.38,3.79,3.35,3.67,3976074,0
+BTBT.US,D,20220321,000000,3.62,3.6991,3.415,3.59,2642886,0
+BTBT.US,D,20220322,000000,3.8,3.97,3.68,3.74,5119641,0
+BTBT.US,D,20220323,000000,3.76,4,3.66,3.72,3288383,0
+BTBT.US,D,20220324,000000,3.84,3.955,3.6,3.94,3240951,0
+BTBT.US,D,20220325,000000,4.03,4.16,3.69,3.79,3765617,0
+BTBT.US,D,20220328,000000,4.04,4.2,3.8401,4.08,5923372,0
+BTBT.US,D,20220329,000000,4.11,4.11,3.84,4.04,3931171,0
+BTBT.US,D,20220330,000000,3.96,4.035,3.735,3.76,2719050,0
+BTBT.US,D,20220331,000000,3.82,3.85,3.53,3.6,2320718,0
+BTBT.US,D,20220401,000000,3.612,3.69,3.51,3.59,1921249,0
+BTBT.US,D,20220404,000000,3.61,3.72,3.5408,3.71,2127698,0
+BTBT.US,D,20220405,000000,3.73,3.74,3.365,3.4,2841721,0
+BTBT.US,D,20220406,000000,3.28,3.34,3.09,3.22,3705274,0
+BTBT.US,D,20220407,000000,3.23,3.2495,3.01,3.16,2658942,0
+BTBT.US,D,20220408,000000,3.1,3.125,2.992,3.01,2415546,0
+BTBT.US,D,20220411,000000,2.95,3.12,2.83,2.96,3377382,0
+BTBT.US,D,20220412,000000,2.99,3.09,2.8,2.82,3266329,0
+BTBT.US,D,20220413,000000,2.82,2.98,2.8,2.97,2630096,0
+BTBT.US,D,20220414,000000,2.995,3,2.74,2.75,3709999,0
+BTBT.US,D,20220418,000000,2.76,2.7701,2.59,2.69,3736359,0
+BTBT.US,D,20220419,000000,2.73,2.8,2.6001,2.74,3695075,0
+BTBT.US,D,20220420,000000,2.75,2.77,2.53,2.56,3808580,0
+BTBT.US,D,20220421,000000,2.61,2.69,2.39,2.41,3262474,0
+BTBT.US,D,20220422,000000,2.36,2.46,2.26,2.28,3512144,0
+BTBT.US,D,20220425,000000,2.2,2.33,2.19,2.3,3976776,0
+BTBT.US,D,20220426,000000,2.28,2.28,2.1,2.1,3888410,0
+BTBT.US,D,20220427,000000,2.07,2.2,2.04,2.05,3844043,0
+BTBT.US,D,20220428,000000,2.12,2.24,1.95,2.2,4186265,0
+BTBT.US,D,20220429,000000,2.11,2.3,2.01,2.03,3164619,0
+BTBT.US,D,20220502,000000,2.01,2.18,1.98,2.14,3104815,0
+BTBT.US,D,20220503,000000,2.1,2.17,2.06,2.13,2819049,0
+BTBT.US,D,20220504,000000,2.14,2.27,1.98,2.27,4058484,0
+BTBT.US,D,20220505,000000,2.17,2.2,2,2,2481504,0
+BTBT.US,D,20220506,000000,2,2.04,1.92,1.92,3561855,0
+BTBT.US,D,20220509,000000,1.86,1.87,1.61,1.61,4097483,0
+BTBT.US,D,20220510,000000,1.72,1.73,1.5544,1.64,3227482,0
+BTBT.US,D,20220511,000000,1.57,1.655,1.48,1.48,4873318,0
+BTBT.US,D,20220512,000000,1.42,1.67,1.38,1.6,5549438,0
+BTBT.US,D,20220513,000000,1.71,1.77,1.61,1.72,4550073,0
+BTBT.US,D,20220516,000000,1.7,1.71,1.58,1.61,3124505,0
+BTBT.US,D,20220517,000000,1.67,1.81,1.67,1.79,3227843,0
+BTBT.US,D,20220518,000000,1.74,1.79,1.65,1.67,2542774,0
+BTBT.US,D,20220519,000000,1.68,1.8,1.67,1.7,2475336,0
+BTBT.US,D,20220520,000000,1.73,1.745,1.53,1.66,2699616,0
+BTBT.US,D,20220523,000000,1.68,1.68,1.555,1.62,1616749,0
+BTBT.US,D,20220524,000000,1.6,1.6,1.45,1.48,1798784,0
+BTBT.US,D,20220525,000000,1.49,1.55,1.45,1.53,1252153,0
+BTBT.US,D,20220526,000000,1.48,1.61,1.458,1.56,2097749,0
+BTBT.US,D,20220527,000000,1.59,1.67,1.57,1.64,2083601,0
+BTBT.US,D,20220531,000000,1.78,1.86,1.71,1.78,5853454,0
+BTBT.US,D,20220601,000000,1.8,1.86,1.61,1.61,2257892,0
+BTBT.US,D,20220602,000000,1.62,1.75,1.58,1.72,1261302,0
+BTBT.US,D,20220603,000000,1.64,1.69,1.6,1.64,1683480,0
+BTBT.US,D,20220606,000000,1.66,1.7,1.6,1.62,1265254,0
+BTBT.US,D,20220607,000000,1.54,1.68,1.53,1.67,1424284,0
+BTBT.US,D,20220608,000000,1.61,1.7093,1.6008,1.65,1618357,0
+BTBT.US,D,20220609,000000,1.66,1.66,1.51,1.53,1322224,0
+BTBT.US,D,20220610,000000,1.53,1.53,1.41,1.42,1797154,0
+BTBT.US,D,20220613,000000,1.25,1.34,1.2,1.23,2515829,0
+BTBT.US,D,20220614,000000,1.25,1.34,1.22,1.29,1360435,0
+BTBT.US,D,20220615,000000,1.27,1.37,1.2306,1.33,2077493,0
+BTBT.US,D,20220616,000000,1.28,1.282,1.19,1.22,1517997,0
+BTBT.US,D,20220617,000000,1.23,1.49,1.225,1.42,3791985,0
+BTBT.US,D,20220621,000000,1.45,1.69,1.43,1.51,4814967,0
+BTBT.US,D,20220622,000000,1.44,1.55,1.43,1.44,1465795,0
+BTBT.US,D,20220623,000000,1.5,1.57,1.44,1.55,1499571,0
+BTBT.US,D,20220624,000000,1.57,1.65,1.565,1.65,2119548,0
+BTBT.US,D,20220627,000000,1.65,1.6654,1.52,1.57,1644063,0
+BTBT.US,D,20220628,000000,1.57,1.63,1.45,1.48,1604238,0
+BTBT.US,D,20220629,000000,1.46,1.485,1.41,1.44,988412,0
+BTBT.US,D,20220630,000000,1.39,1.42,1.295,1.31,2491729,0
+BTBT.US,D,20220701,000000,1.37,1.42,1.32,1.36,766428,0
+BTBT.US,D,20220705,000000,1.33,1.52,1.285,1.5,1270165,0
+BTBT.US,D,20220706,000000,1.49,1.49,1.375,1.4,973263,0
+BTBT.US,D,20220707,000000,1.45,1.58,1.43,1.57,2400167,0
+BTBT.US,D,20220708,000000,1.51,1.74,1.48,1.66,3218989,0
+BTBT.US,D,20220711,000000,1.57,1.63,1.46,1.58,1891302,0
+BTBT.US,D,20220712,000000,1.55,1.58,1.5,1.53,643019,0
+BTBT.US,D,20220713,000000,1.52,1.615,1.47,1.6,1108555,0
+BTBT.US,D,20220714,000000,1.59,1.66,1.515,1.62,1264529,0
+BTBT.US,D,20220715,000000,1.65,1.67,1.5613,1.62,948881,0
+BTBT.US,D,20220718,000000,1.71,1.88,1.675,1.73,5660061,0
+BTBT.US,D,20220719,000000,1.76,2.02,1.73,2.01,6309711,0
+BTBT.US,D,20220720,000000,2.08,2.11,1.85,1.92,7990157,0
+BTBT.US,D,20220721,000000,1.88,1.98,1.77,1.98,2807736,0
+BTBT.US,D,20220722,000000,1.96,2.005,1.78,1.83,2336964,0
+BTBT.US,D,20220725,000000,1.8,1.805,1.7,1.7,996436,0
+BTBT.US,D,20220726,000000,1.64,1.64,1.46,1.47,2714168,0
+BTBT.US,D,20220727,000000,1.53,1.58,1.5,1.52,4748303,0
+BTBT.US,D,20220728,000000,1.52,1.57,1.39,1.52,4968801,0
+BTBT.US,D,20220729,000000,1.46,1.55,1.37,1.39,8116713,0
+BTBT.US,D,20220801,000000,1.42,1.53,1.3517,1.45,3410032,0
+BTBT.US,D,20220802,000000,1.41,1.61,1.41,1.56,2441718,0
+BTBT.US,D,20220803,000000,1.59,1.6399,1.53,1.6,1939308,0
+BTBT.US,D,20220804,000000,1.59,1.71,1.5101,1.55,3286673,0
+BTBT.US,D,20220805,000000,1.55,1.61,1.5,1.55,2666015,0
+BTBT.US,D,20220808,000000,1.65,1.7085,1.575,1.62,2862808,0
+BTBT.US,D,20220809,000000,1.57,1.6,1.49,1.49,2059529,0
+BTBT.US,D,20220810,000000,1.56,1.74,1.53,1.69,4090714,0
+BTBT.US,D,20220811,000000,1.82,1.95,1.72,1.75,5215660,0
+BTBT.US,D,20220812,000000,1.74,1.9,1.675,1.89,2752076,0
+BTBT.US,D,20220815,000000,1.865,2.01,1.83,1.96,3170949,0
+BTBT.US,D,20220816,000000,1.95,1.96,1.76,1.84,2993354,0
+BTBT.US,D,20220817,000000,1.81,1.83,1.72,1.73,2007966,0
+BTBT.US,D,20220818,000000,1.75,1.79,1.65,1.74,1976276,0
+BTBT.US,D,20220819,000000,1.61,1.64,1.54,1.56,2050240,0
+BTBT.US,D,20220822,000000,1.51,1.57,1.5,1.5,1091530,0
+BTBT.US,D,20220823,000000,1.49,1.58,1.47,1.53,1287904,0
+BTBT.US,D,20220824,000000,1.53,1.62,1.52,1.57,1248648,0
+BTBT.US,D,20220825,000000,1.6,1.64,1.561,1.61,998392,0
+BTBT.US,D,20220826,000000,1.63,1.6479,1.44,1.46,2091041,0
+BTBT.US,D,20220829,000000,1.44,1.51,1.44,1.48,1081295,0
+BTBT.US,D,20220830,000000,1.5,1.5,1.4,1.46,1644031,0
+BTBT.US,D,20220831,000000,1.45,1.525,1.43,1.48,1536486,0
+BTBT.US,D,20220901,000000,1.45,1.46,1.4,1.45,1120606,0
+BTBT.US,D,20220902,000000,1.45,1.47,1.4,1.41,957504,0
+BTBT.US,D,20220906,000000,1.44,1.455,1.37,1.37,1195529,0
+BTBT.US,D,20220907,000000,1.37,1.47,1.31,1.45,1535633,0
+BTBT.US,D,20220908,000000,1.41,1.49,1.41,1.47,775627,0
+BTBT.US,D,20220909,000000,1.56,1.59,1.505,1.59,2301792,0
+BTBT.US,D,20220912,000000,1.625,1.65,1.53,1.56,3057324,0
+BTBT.US,D,20220913,000000,1.5,1.51,1.41,1.43,1271205,0
+BTBT.US,D,20220914,000000,1.42,1.47,1.4,1.45,808606,0
+BTBT.US,D,20220915,000000,1.43,1.53,1.41,1.45,1526980,0
+BTBT.US,D,20220916,000000,1.41,1.44,1.27,1.27,3142511,0
+BTBT.US,D,20220919,000000,1.27,1.35,1.25,1.34,985980,0
+BTBT.US,D,20220920,000000,1.33,1.33,1.23,1.26,1294476,0
+BTBT.US,D,20220921,000000,1.27,1.34,1.24,1.24,1201660,0
+BTBT.US,D,20220922,000000,1.27,1.27,1.23,1.24,728976,0
+BTBT.US,D,20220923,000000,1.2,1.23,1.18,1.2,789527,0
+BTBT.US,D,20220926,000000,1.2,1.26,1.12,1.17,1247629,0
+BTBT.US,D,20220927,000000,1.2,1.2411,1.17,1.21,1037644,0
+BTBT.US,D,20220928,000000,1.19,1.2688,1.18,1.26,944986,0
+BTBT.US,D,20220929,000000,1.23,1.23,1.1609,1.19,752536,0
+BTBT.US,D,20220930,000000,1.18,1.28,1.16,1.2,981301,0
+BTBT.US,D,20221003,000000,1.2,1.25,1.19,1.24,959563,0
+BTBT.US,D,20221004,000000,1.29,1.34,1.28,1.29,1691851,0
+BTBT.US,D,20221005,000000,1.24,1.25,1.19,1.22,835599,0
+BTBT.US,D,20221006,000000,1.22,1.278,1.2112,1.23,506484,0
+BTBT.US,D,20221007,000000,1.2,1.22,1.18,1.18,525934,0
+BTBT.US,D,20221010,000000,1.15,1.165,1.06,1.09,1242341,0
+BTBT.US,D,20221011,000000,1.09,1.09,1.04,1.05,765160,0
+BTBT.US,D,20221012,000000,1.06,1.09,1.01,1.08,670811,0
+BTBT.US,D,20221013,000000,1.01,1.1,1,1.07,1248661,0
+BTBT.US,D,20221014,000000,1.09,1.11,1.01,1.03,714709,0
+BTBT.US,D,20221017,000000,1.05,1.08,1.04,1.06,1018772,0
+BTBT.US,D,20221018,000000,1.08,1.09,1.01,1.04,603037,0
+BTBT.US,D,20221019,000000,1.03,1.04,1,1,597162,0
+BTBT.US,D,20221020,000000,1.01,1.04,0.9801,0.9858,1345236,0
+BTBT.US,D,20221021,000000,0.98,1.05,0.94,1.05,1125542,0
+BTBT.US,D,20221024,000000,1.05,1.05,0.9606,1.02,821206,0
+BTBT.US,D,20221025,000000,1.02,1.1598,1.01,1.14,2681144,0
+BTBT.US,D,20221026,000000,1.13,1.18,1.1,1.12,1479361,0
+BTBT.US,D,20221027,000000,1.122,1.14,1.06,1.07,770271,0
+BTBT.US,D,20221028,000000,1.05,1.09,1.03,1.07,655119,0
+BTBT.US,D,20221031,000000,1.05,1.1,1.04,1.06,516592,0
+BTBT.US,D,20221101,000000,1.1,1.1,1.04,1.04,654750,0
+BTBT.US,D,20221102,000000,1.04,1.1,1.01,1.03,905568,0
+BTBT.US,D,20221103,000000,1.03,1.07,1.0225,1.06,455487,0
+BTBT.US,D,20221104,000000,1.1,1.11,1.06,1.09,692954,0
+BTBT.US,D,20221107,000000,1.09,1.11,1.0601,1.11,315689,0
+BTBT.US,D,20221108,000000,1.11,1.12,1,1.05,1982456,0
+BTBT.US,D,20221109,000000,1.01,1.05,0.94,0.942,1544893,0
+BTBT.US,D,20221110,000000,1.03,1.06,1,1.01,1146681,0
+BTBT.US,D,20221111,000000,1,1.135,0.99,1.1,3146213,0
+BTBT.US,D,20221114,000000,1.09,1.15,1.04,1.14,939271,0
+BTBT.US,D,20221115,000000,1.16,1.25,1.15,1.21,1657832,0
+BTBT.US,D,20221116,000000,1.18,1.18,1.07,1.11,723728,0
+BTBT.US,D,20221117,000000,1.09,1.09,1.02,1.03,656405,0
+BTBT.US,D,20221118,000000,1.03,1.03,1,1,917822,0
+BTBT.US,D,20221121,000000,0.99,1,0.85,0.8754,2957307,0
+BTBT.US,D,20221122,000000,0.8914,0.9499,0.86,0.9026,1223254,0
+BTBT.US,D,20221123,000000,0.9366,0.9449,0.8802,0.9196,472761,0
+BTBT.US,D,20221125,000000,0.9212,0.94,0.89,0.909,507713,0
+BTBT.US,D,20221128,000000,0.9,0.93,0.86,0.8667,651782,0
+BTBT.US,D,20221129,000000,0.89,0.8999,0.86,0.8601,558154,0
+BTBT.US,D,20221130,000000,0.88,0.93,0.8701,0.9186,946103,0
+BTBT.US,D,20221201,000000,0.9299,0.9578,0.91,0.9296,412217,0
+BTBT.US,D,20221202,000000,0.9,0.9454,0.88,0.9371,495296,0
+BTBT.US,D,20221205,000000,0.93,0.9578,0.86,0.8675,895697,0
+BTBT.US,D,20221206,000000,0.861,0.88,0.7763,0.7801,1017327,0
+BTBT.US,D,20221207,000000,0.79,0.7922,0.73,0.7307,675681,0
+BTBT.US,D,20221208,000000,0.7308,0.77,0.7308,0.755,418657,0
+BTBT.US,D,20221209,000000,0.7686,0.78,0.7301,0.75,416844,0
+BTBT.US,D,20221212,000000,0.75,0.7565,0.7301,0.737,573020,0
+BTBT.US,D,20221213,000000,0.79,0.83,0.7411,0.7456,801155,0
+BTBT.US,D,20221214,000000,0.74,0.7748,0.7351,0.75,639898,0
+BTBT.US,D,20221215,000000,0.735,0.7373,0.6756,0.69,723530,0
+BTBT.US,D,20221216,000000,0.66,0.7051,0.65,0.68,1818200,0
+BTBT.US,D,20221219,000000,0.6879,0.6879,0.5516,0.5558,1329050,0
+BTBT.US,D,20221220,000000,0.55,0.6169,0.55,0.568,1237131,0
+BTBT.US,D,20221221,000000,0.59,0.62,0.561,0.581,714155,0
+BTBT.US,D,20221222,000000,0.5626,0.6299,0.5563,0.6294,937417,0
+BTBT.US,D,20221223,000000,0.6508,0.654,0.5882,0.6097,519218,0
+BTBT.US,D,20221227,000000,0.611,0.62,0.5411,0.544,692108,0
+BTBT.US,D,20221228,000000,0.54,0.5799,0.5301,0.5397,581786,0
+BTBT.US,D,20221229,000000,0.539,0.59,0.539,0.5701,967995,0
+BTBT.US,D,20221230,000000,0.5674,0.6,0.5302,0.6,900094,0
+BTBT.US,D,20230103,000000,0.62,0.65,0.62,0.648,657591,0
+BTBT.US,D,20230104,000000,0.65,0.73,0.64,0.73,1344934,0
+BTBT.US,D,20230105,000000,0.72,0.79,0.6801,0.78,920922,0
+BTBT.US,D,20230106,000000,0.79,0.79,0.72,0.732,498500,0
+BTBT.US,D,20230109,000000,0.7917,1.09,0.79,0.8939,6962415,0
+BTBT.US,D,20230110,000000,0.91,1.05,0.8802,1.01,3775322,0
+BTBT.US,D,20230111,000000,1,1.05,0.9301,0.988,2203735,0
+BTBT.US,D,20230112,000000,1.06,1.15,0.9205,1.09,5566309,0
+BTBT.US,D,20230113,000000,1.03,1.19,1.01,1.18,5071390,0
+BTBT.US,D,20230117,000000,1.45,1.47,1.26,1.4,13542403,0
+BTBT.US,D,20230118,000000,1.4,1.41,1.21,1.23,4395420,0
+BTBT.US,D,20230119,000000,1.15,1.24,1.1208,1.21,3353411,0
+BTBT.US,D,20230120,000000,1.24,1.33,1.21,1.26,3138856,0
+BTBT.US,D,20230123,000000,1.26,1.4327,1.26,1.42,4700184,0
+BTBT.US,D,20230124,000000,1.39,1.5,1.34,1.39,2790241,0
+BTBT.US,D,20230125,000000,1.34,1.4288,1.26,1.4,2093542,0
+BTBT.US,D,20230126,000000,1.46,1.5,1.38,1.41,1709079,0
+BTBT.US,D,20230127,000000,1.38,1.46,1.38,1.46,1877527,0
+BTBT.US,D,20230130,000000,1.43,1.57,1.41,1.44,2817452,0
+BTBT.US,D,20230131,000000,1.5,1.5,1.41,1.44,1249926,0
+BTBT.US,D,20230201,000000,1.5,1.62,1.4601,1.6,2537062,0
+BTBT.US,D,20230202,000000,1.69,1.75,1.62,1.69,3806477,0
+BTBT.US,D,20230203,000000,1.57,1.74,1.53,1.59,2132157,0
+BTBT.US,D,20230206,000000,1.56,1.5665,1.42,1.51,2126167,0
+BTBT.US,D,20230207,000000,1.52,1.52,1.43,1.48,1365542,0
+BTBT.US,D,20230208,000000,1.48,1.5,1.34,1.35,1779394,0
+BTBT.US,D,20230209,000000,1.37,1.39,1.2,1.2,2192975,0
+BTBT.US,D,20230210,000000,1.2,1.23,1.18,1.18,879866,0
+BTBT.US,D,20230213,000000,1.2,1.21,1.17,1.18,932756,0
+BTBT.US,D,20230214,000000,1.19,1.39,1.16,1.37,1878982,0
+BTBT.US,D,20230215,000000,1.39,1.55,1.329,1.54,2936265,0
+BTBT.US,D,20230216,000000,1.54,1.68,1.43,1.45,3455381,0
+BTBT.US,D,20230217,000000,1.41,1.49,1.3542,1.49,2176805,0
+BTBT.US,D,20230221,000000,1.44,1.525,1.38,1.41,1470753,0
+BTBT.US,D,20230222,000000,1.36,1.4295,1.3,1.37,1264899,0
+BTBT.US,D,20230223,000000,1.4,1.4,1.31,1.37,927922,0
+BTBT.US,D,20230224,000000,1.34,1.34,1.23,1.27,1086535,0
+BTBT.US,D,20230227,000000,1.26,1.33,1.23,1.23,818687,0
+BTBT.US,D,20230228,000000,1.25,1.3185,1.235,1.26,1246147,0
+BTBT.US,D,20230301,000000,1.28,1.3,1.23,1.27,964297,0
+BTBT.US,D,20230302,000000,1.22,1.3,1.19,1.26,1028271,0
+BTBT.US,D,20230303,000000,1.2,1.26,1.2,1.235,1204268,0
+BTBT.US,D,20230306,000000,1.21,1.31,1.21,1.23,907303,0
+BTBT.US,D,20230307,000000,1.24,1.25,1.16,1.16,850405,0
+BTBT.US,D,20230308,000000,1.16,1.2099,1.15,1.18,682762,0
+BTBT.US,D,20230309,000000,1.17,1.19,1.06,1.07,1028649,0
+BTBT.US,D,20230310,000000,1.02,1.04,0.9707,1,1635638,0
+BTBT.US,D,20230313,000000,1.06,1.2,1.02,1.17,2394487,0
+BTBT.US,D,20230314,000000,1.26,1.28,1.17,1.19,3261301,0
+BTBT.US,D,20230315,000000,1.2,1.2199,1.12,1.18,1529460,0
+BTBT.US,D,20230316,000000,1.18,1.2499,1.12,1.21,1274155,0
+BTBT.US,D,20230317,000000,1.32,1.36,1.26,1.27,3600804,0
+BTBT.US,D,20230320,000000,1.35,1.38,1.25,1.3,3329712,0
+BTBT.US,D,20230321,000000,1.3,1.47,1.3,1.44,3003920,0
+BTBT.US,D,20230322,000000,1.45,1.52,1.31,1.32,2614477,0
+BTBT.US,D,20230323,000000,1.37,1.48,1.33,1.43,2565303,0
+BTBT.US,D,20230324,000000,1.38,1.4567,1.3519,1.4,1560366,0
+BTBT.US,D,20230327,000000,1.4,1.4099,1.26,1.33,1541539,0
+BTBT.US,D,20230328,000000,1.33,1.3675,1.28,1.36,936129,0
+BTBT.US,D,20230329,000000,1.42,1.48,1.36,1.46,2769042,0
+BTBT.US,D,20230330,000000,1.47,1.54,1.405,1.43,2498500,0
+BTBT.US,D,20230331,000000,1.45,1.55,1.412,1.54,2850171,0
+BTBT.US,D,20230403,000000,1.5399,1.56,1.43,1.54,1966840,0
+BTBT.US,D,20230404,000000,1.52,1.555,1.4857,1.54,963341,0
+BTBT.US,D,20230405,000000,1.54,1.5499,1.44,1.47,1027119,0
+BTBT.US,D,20230406,000000,1.45,1.57,1.43,1.52,1056154,0
+BTBT.US,D,20230410,000000,1.54,1.695,1.485,1.67,3054357,0
+BTBT.US,D,20230411,000000,1.72,1.88,1.715,1.81,5811031,0
+BTBT.US,D,20230412,000000,1.8,1.84,1.62,1.63,3834530,0
+BTBT.US,D,20230413,000000,1.71,1.96,1.71,1.9,5536716,0
+BTBT.US,D,20230414,000000,2.03,2.05,1.8408,1.96,5737451,0
+BTBT.US,D,20230417,000000,1.81,2.03,1.76,2.03,2961373,0
+BTBT.US,D,20230418,000000,2.11,2.21,2.0101,2.12,4430089,0
+BTBT.US,D,20230419,000000,1.95,2.1,1.9,2.05,3265874,0
+BTBT.US,D,20230420,000000,1.94,2.02,1.7,1.72,3768930,0
+BTBT.US,D,20230421,000000,1.78,1.8783,1.705,1.79,3102162,0
+BTBT.US,D,20230424,000000,1.78,1.8599,1.665,1.69,2493917,0
+BTBT.US,D,20230425,000000,1.66,1.739,1.61,1.65,3171595,0
+BTBT.US,D,20230426,000000,1.8,1.95,1.77,1.77,4559073,0
+BTBT.US,D,20230427,000000,1.86,1.91,1.74,1.91,2169212,0
+BTBT.US,D,20230428,000000,1.89,2.035,1.83,1.98,2282317,0
+BTBT.US,D,20230501,000000,1.94,1.97,1.845,1.89,1851956,0
+BTBT.US,D,20230502,000000,1.88,2.03,1.86,2.02,2172107,0
+BTBT.US,D,20230503,000000,2.01,2.18,1.93,2.07,2624366,0
+BTBT.US,D,20230504,000000,2.1,2.3,2.085,2.25,3728396,0
+BTBT.US,D,20230505,000000,2.25,2.43,2.24,2.36,3505229,0
+BTBT.US,D,20230508,000000,2.2,2.3009,2.05,2.28,3486975,0
+BTBT.US,D,20230509,000000,2.29,2.35,2.23,2.27,1631650,0
+BTBT.US,D,20230510,000000,2.33,2.5499,2.13,2.28,6919891,0
+BTBT.US,D,20230511,000000,2.24,2.26,2.02,2.04,3344058,0
+BTBT.US,D,20230512,000000,2.01,2.09,1.93,1.98,2616101,0
+BTBT.US,D,20230515,000000,2.06,2.24,2.055,2.19,2320791,0
+BTBT.US,D,20230516,000000,2.13,2.24,2.12,2.19,1353518,0
+BTBT.US,D,20230517,000000,2.17,2.39,2.12,2.37,2228079,0
+BTBT.US,D,20230518,000000,2.39,2.58,2.345,2.45,3223929,0
+BTBT.US,D,20230519,000000,2.48,2.525,2.325,2.34,2046153,0
+BTBT.US,D,20230522,000000,2.34,2.59,2.32,2.55,2546136,0
+BTBT.US,D,20230523,000000,2.63,2.69,2.48,2.49,2829239,0
+BTBT.US,D,20230524,000000,2.47,2.57,2.3901,2.51,1870511,0
+BTBT.US,D,20230525,000000,2.58,2.63,2.38,2.49,2656436,0
+BTBT.US,D,20230526,000000,2.49,2.89,2.49,2.77,5423939,0
+BTBT.US,D,20230530,000000,2.99,3.3,2.97,3.27,6062845,0
+BTBT.US,D,20230531,000000,3.1,3.43,3.01,3.39,4699759,0
+BTBT.US,D,20230601,000000,3.37,3.45,3.15,3.19,5999724,0
+BTBT.US,D,20230602,000000,3.25,3.2895,3,3.07,3950413,0
+BTBT.US,D,20230605,000000,2.97,3.02,2.78,2.78,4769593,0
+BTBT.US,D,20230606,000000,2.77,3,2.525,2.98,6906298,0
+BTBT.US,D,20230607,000000,2.94,3.04,2.8098,2.82,3114106,0
+BTBT.US,D,20230608,000000,2.8,3.05,2.77,2.96,3193663,0
+BTBT.US,D,20230609,000000,3.05,3.07,2.85,2.86,2402217,0
+BTBT.US,D,20230612,000000,2.83,3.01,2.78,2.95,2802021,0
+BTBT.US,D,20230613,000000,3.06,3.16,2.98,3.1,4537054,0
+BTBT.US,D,20230614,000000,3.1,3.29,3.09,3.27,4552333,0
+BTBT.US,D,20230615,000000,3.1,3.14,2.965,3.11,4188891,0
+BTBT.US,D,20230616,000000,3.18,3.54,3.12,3.36,11161948,0
+BTBT.US,D,20230620,000000,3.44,3.97,3.42,3.85,8304029,0
+BTBT.US,D,20230621,000000,4.03,4.18,3.91,4.03,10810057,0
+BTBT.US,D,20230622,000000,4.055,4.15,3.771,4.12,6938231,0
+BTBT.US,D,20230623,000000,4.01,4.6,3.956,4.35,21996732,0
+BTBT.US,D,20230626,000000,4.3619,4.48,3.91,4.01,6588041,0
+BTBT.US,D,20230627,000000,4.18,4.48,4.09,4.48,6472704,0
+BTBT.US,D,20230628,000000,4.27,4.51,4.12,4.47,6747797,0
+BTBT.US,D,20230629,000000,4.575,4.795,4.26,4.36,5417835,0
+BTBT.US,D,20230630,000000,4.53,4.64,4.02,4.06,8647252,0
+BTBT.US,D,20230703,000000,4.1,4.64,4.1,4.59,6734946,0
+BTBT.US,D,20230705,000000,4.36,4.64,4.3,4.45,5272814,0
+BTBT.US,D,20230706,000000,4.5,4.5,4,4.16,7540914,0
+BTBT.US,D,20230707,000000,4.18,4.32,4,4.05,6899074,0
+BTBT.US,D,20230710,000000,4.01,4.05,3.7,3.99,7836653,0
+BTBT.US,D,20230711,000000,3.95,4.125,3.8409,4.11,5335261,0
+BTBT.US,D,20230712,000000,4.22,4.23,3.82,3.88,7051138,0
+BTBT.US,D,20230713,000000,3.94,4.48,3.905,4.41,10692489,0
+BTBT.US,D,20230714,000000,4.35,4.6,4.06,4.11,7015562,0
+BTBT.US,D,20230717,000000,4.11,4.25,4.01,4.07,4913435,0
+BTBT.US,D,20230718,000000,3.98,4.1,3.9,4.01,4173415,0
+BTBT.US,D,20230719,000000,4.06,4.2,4.01,4.14,3396960,0
+BTBT.US,D,20230720,000000,4.16,4.2505,3.92,3.94,4531249,0
+BTBT.US,D,20230721,000000,3.98,4.06,3.79,3.96,3649855,0
+BTBT.US,D,20230724,000000,3.85,3.86,3.62,3.8,3396864,0
+BTBT.US,D,20230725,000000,3.8,3.99,3.77,3.78,2778289,0
+BTBT.US,D,20230726,000000,3.73,4.01,3.7,3.99,3029011,0
+BTBT.US,D,20230727,000000,4.1,4.305,3.93,3.97,8067300,0
+BTBT.US,D,20230728,000000,4.06,4.33,4.035,4.23,3763142,0
+BTBT.US,D,20230731,000000,4.29,4.49,4.175,4.43,15351597,0
+BTBT.US,D,20230801,000000,4.3,4.465,4.15,4.39,3742863,0
+BTBT.US,D,20230802,000000,4.36,4.3888,4.09,4.14,3338143,0
+BTBT.US,D,20230803,000000,4.08,4.155,3.93,3.94,2833659,0
+BTBT.US,D,20230804,000000,3.93,3.97,3.75,3.76,2914237,0
+BTBT.US,D,20230807,000000,3.76,3.77,3.38,3.65,3913933,0
+BTBT.US,D,20230808,000000,3.77,3.87,3.59,3.84,2559784,0
+BTBT.US,D,20230809,000000,3.9,3.9002,3.63,3.67,2505531,0
+BTBT.US,D,20230810,000000,3.65,3.75,3.55,3.58,2119478,0
+BTBT.US,D,20230811,000000,3.51,3.69,3.47,3.58,1570724,0
+BTBT.US,D,20230814,000000,3.5,3.58,3.3116,3.47,2332649,0
+BTBT.US,D,20230815,000000,3.45,3.505,3.24,3.25,2500707,0
+BTBT.US,D,20230816,000000,3.16,3.23,3.08,3.09,2851879,0
+BTBT.US,D,20230817,000000,3.06,3.075,2.68,2.69,4997823,0
+BTBT.US,D,20230818,000000,2.54,2.735,2.53,2.63,3738094,0
+BTBT.US,D,20230821,000000,2.69,2.72,2.5001,2.54,2973000,0
+BTBT.US,D,20230822,000000,2.6,2.63,2.4,2.42,2810599,0
+BTBT.US,D,20230823,000000,2.4,2.725,2.3809,2.63,4016207,0
+BTBT.US,D,20230824,000000,2.71,2.71,2.43,2.46,2877489,0
+BTBT.US,D,20230825,000000,2.46,2.49,2.2501,2.34,4270468,0
+BTBT.US,D,20230828,000000,2.37,2.4292,2.33,2.35,2249048,0
+BTBT.US,D,20230829,000000,2.36,2.71,2.3,2.67,8144070,0
+BTBT.US,D,20230830,000000,2.65,2.65,2.4673,2.58,3737785,0
+BTBT.US,D,20230831,000000,2.56,2.61,2.34,2.35,3382673,0
+BTBT.US,D,20230901,000000,2.35,2.43,2.24,2.3,2628179,0
+BTBT.US,D,20230905,000000,2.28,2.3,2.2,2.2,1674129,0
+BTBT.US,D,20230906,000000,2.2,2.31,2.18,2.21,1968352,0
+BTBT.US,D,20230907,000000,2.2,2.25,2.065,2.21,1863039,0
+BTBT.US,D,20230908,000000,2.2,2.2,2.085,2.13,1506368,0
+BTBT.US,D,20230911,000000,2.13,2.13,2.06,2.08,2085583,0
+BTBT.US,D,20230912,000000,2.18,2.47,2.16,2.26,4192891,0
+BTBT.US,D,20230913,000000,2.25,2.26,2.14,2.16,1933370,0
+BTBT.US,D,20230914,000000,2.28,2.42,2.24,2.3,2860078,0
+BTBT.US,D,20230915,000000,2.3,2.32,2.22,2.28,2641807,0
+BTBT.US,D,20230918,000000,2.41,2.52,2.31,2.32,3370816,0
+BTBT.US,D,20230919,000000,2.34,2.425,2.215,2.36,2461640,0
+BTBT.US,D,20230920,000000,2.33,2.38,2.26,2.28,1722950,0
+BTBT.US,D,20230921,000000,2.15,2.18,2.05,2.065,3063568,0
+BTBT.US,D,20230922,000000,2.06,2.17,2.05,2.08,1444670,0
+BTBT.US,D,20230925,000000,2.01,2.1,1.95,2.06,2156809,0
+BTBT.US,D,20230926,000000,2.04,2.1,2.01,2.02,931769,0
+BTBT.US,D,20230927,000000,2.1,2.175,2.03,2.07,2002633,0
+BTBT.US,D,20230928,000000,2.08,2.24,2.04,2.17,2439574,0
+BTBT.US,D,20230929,000000,2.21,2.26,2.125,2.14,1615708,0
+BTBT.US,D,20231002,000000,2.3,2.39,2.2,2.23,2865141,0
+BTBT.US,D,20231003,000000,2.16,2.19,2,2.03,2416894,0
+BTBT.US,D,20231004,000000,2.04,2.11,1.97,2.11,1623755,0
+BTBT.US,D,20231005,000000,2.13,2.17,2.02,2.08,2509814,0
+BTBT.US,D,20231006,000000,2.02,2.24,2,2.22,2800933,0
+BTBT.US,D,20231009,000000,2.08,2.2013,2.07,2.19,1485957,0
+BTBT.US,D,20231010,000000,2.21,2.32,2.16,2.17,2523156,0
+BTBT.US,D,20231011,000000,2.2,2.2299,2.065,2.1,1831864,0
+BTBT.US,D,20231012,000000,2.11,2.11,1.99,2.02,2091738,0
+BTBT.US,D,20231013,000000,2.04,2.065,1.98,2.01,1863549,0
+BTBT.US,D,20231016,000000,2.16,2.19,2,2.09,4189582,0
+BTBT.US,D,20231017,000000,2.05,2.205,2.03,2.14,2305080,0
+BTBT.US,D,20231018,000000,2.11,2.15,1.965,1.98,3112800,0
+BTBT.US,D,20231019,000000,2.02,2.07,1.965,1.99,2105646,0
+BTBT.US,D,20231020,000000,2.04,2.155,2,2.07,3839032,0
+BTBT.US,D,20231023,000000,2.15,2.34,2.1,2.19,9571263,0
+BTBT.US,D,20231024,000000,2.37,2.57,2.205,2.31,13004338,0
+BTBT.US,D,20231025,000000,2.35,2.44,2.25,2.31,5728543,0
+BTBT.US,D,20231026,000000,2.27,2.29,2.075,2.115,3467100,0
+BTBT.US,D,20231027,000000,2.14,2.185,2.05,2.055,2156603,0
+BTBT.US,D,20231030,000000,2.13,2.16,1.97,2.03,3576566,0
+BTBT.US,D,20231031,000000,2,2.1,1.96,2.1,5787123,0
+BTBT.US,D,20231101,000000,2.1,2.12,2,2.06,2386220,0
+BTBT.US,D,20231102,000000,2.13,2.28,2.12,2.28,4104615,0
+BTBT.US,D,20231103,000000,2.28,2.39,2.25,2.32,3363241,0
+BTBT.US,D,20231106,000000,2.35,2.4041,2.21,2.24,3078497,0
+BTBT.US,D,20231107,000000,2.21,2.28,2.16,2.26,2201257,0
+BTBT.US,D,20231108,000000,2.26,2.26,2.1,2.1,2580014,0
+BTBT.US,D,20231109,000000,2.28,2.4371,2.09,2.1,6459597,0
+BTBT.US,D,20231110,000000,2.13,2.14,2.01,2.09,4264281,0
+BTBT.US,D,20231113,000000,2.06,2.07,1.97,1.97,3696353,0
+BTBT.US,D,20231114,000000,1.99,2.1,1.97,2.1,4108920,0
+BTBT.US,D,20231115,000000,2.13,2.2686,2.075,2.24,4546906,0
+BTBT.US,D,20231116,000000,2.21,2.28,2.05,2.07,3829391,0
+BTBT.US,D,20231117,000000,2.1,2.17,2.06,2.16,2635678,0
+BTBT.US,D,20231120,000000,2.19,2.35,2.19,2.315,5000495,0
+BTBT.US,D,20231121,000000,2.28,2.3,2.19,2.22,3277258,0
+BTBT.US,D,20231122,000000,2.25,2.26,2.125,2.26,2648858,0
+BTBT.US,D,20231124,000000,2.25,2.4,2.2181,2.33,2985179,0
+BTBT.US,D,20231127,000000,2.25,2.38,2.23,2.33,2773366,0
+BTBT.US,D,20231128,000000,2.37,2.58,2.35,2.56,8309940,0
+BTBT.US,D,20231129,000000,2.58,2.7099,2.52,2.62,6149635,0
+BTBT.US,D,20231130,000000,2.66,2.695,2.55,2.58,3886084,0
+BTBT.US,D,20231201,000000,2.65,2.9,2.6,2.85,7230507,0
+BTBT.US,D,20231204,000000,3.08,3.2099,2.95,3.17,12879565,0
+BTBT.US,D,20231205,000000,3.2,3.435,3.16,3.32,10476979,0
+BTBT.US,D,20231206,000000,3.39,3.45,3.235,3.32,7291387,0
+BTBT.US,D,20231207,000000,3.2,3.5,3.1,3.35,7232424,0
+BTBT.US,D,20231208,000000,3.45,3.59,3.36,3.55,7768672,0
+BTBT.US,D,20231211,000000,3.22,3.26,2.8,2.89,10144346,0
+BTBT.US,D,20231212,000000,2.96,3.07,2.89,2.94,4405270,0
+BTBT.US,D,20231213,000000,2.94,3.24,2.84,3.22,7574272,0
+BTBT.US,D,20231214,000000,3.27,3.4,3.1403,3.29,7330517,0
+BTBT.US,D,20231215,000000,3.26,3.27,3.14,3.2,7121854,0
+BTBT.US,D,20231218,000000,3.11,3.335,3.08,3.26,6418669,0
+BTBT.US,D,20231219,000000,3.33,3.5,3.165,3.28,9040434,0
+BTBT.US,D,20231220,000000,3.4,3.72,3.31,3.31,17539921,0
+BTBT.US,D,20231221,000000,3.5,3.5195,3.26,3.46,9000701,0
+BTBT.US,D,20231222,000000,3.4,4,3.31,3.9,16066290,0
+BTBT.US,D,20231226,000000,3.86,4.277,3.755,4.2,12613959,0
+BTBT.US,D,20231227,000000,4.45,5.09,4.42,4.98,28768505,0
+BTBT.US,D,20231228,000000,4.75,5.2,4.64,5.09,22496931,0
+BTBT.US,D,20231229,000000,5.2,5.27,4.08,4.23,25133707,0
+BTBT.US,D,20240102,000000,4.83,4.8492,3.76,3.81,17874789,0
+BTBT.US,D,20240103,000000,3.455,3.9101,3.36,3.73,13036099,0
+BTBT.US,D,20240104,000000,3.76,4.12,3.62,3.84,9672840,0
+BTBT.US,D,20240105,000000,3.75,3.79,3.43,3.58,6904496,0
+BTBT.US,D,20240108,000000,3.73,3.88,3.429,3.75,11537781,0
+BTBT.US,D,20240109,000000,3.66,3.7204,3.48,3.48,7695275,0
+BTBT.US,D,20240110,000000,3.36,3.62,3.3,3.46,9482367,0
+BTBT.US,D,20240111,000000,3.88,3.9,3.13,3.16,17448543,0
+BTBT.US,D,20240112,000000,3.11,3.2,2.89,2.92,10649589,0
+BTBT.US,D,20240116,000000,2.84,2.95,2.725,2.78,7275230,0
+BTBT.US,D,20240117,000000,2.67,2.7266,2.62,2.69,5635150,0
+BTBT.US,D,20240118,000000,2.76,2.815,2.45,2.48,7282493,0
+BTBT.US,D,20240119,000000,2.46,2.59,2.34,2.53,7880378,0
+BTBT.US,D,20240122,000000,2.46,2.7,2.43,2.61,5858743,0
+BTBT.US,D,20240123,000000,2.53,2.62,2.4722,2.51,4620025,0
+BTBT.US,D,20240124,000000,2.6,2.72,2.4325,2.47,4661618,0
+BTBT.US,D,20240125,000000,2.48,2.5895,2.46,2.56,4859293,0
+BTBT.US,D,20240126,000000,2.69,2.835,2.6603,2.8,7276369,0
+BTBT.US,D,20240129,000000,2.86,3.035,2.76,2.95,7295490,0
+BTBT.US,D,20240130,000000,2.93,3.0197,2.78,2.82,5414884,0
+BTBT.US,D,20240131,000000,2.7498,2.885,2.64,2.64,8778207,0
+BTBT.US,D,20240201,000000,2.7,2.775,2.58,2.69,4571787,0
+BTBT.US,D,20240202,000000,2.62,2.666,2.5,2.56,3771887,0
+BTBT.US,D,20240205,000000,2.56,2.57,2.4,2.4,3604179,0
+BTBT.US,D,20240206,000000,2.39,2.5001,2.3399,2.46,3672154,0
+BTBT.US,D,20240207,000000,2.47,2.488,2.274,2.43,5694741,0
+BTBT.US,D,20240208,000000,2.51,2.755,2.485,2.74,8600692,0
+BTBT.US,D,20240209,000000,2.99,3.06,2.84,3.04,12911576,0
+BTBT.US,D,20240212,000000,3.05,3.35,3.04,3.28,13683568,0
+BTBT.US,D,20240213,000000,3.05,3.21,2.94,3.05,7709815,0
+BTBT.US,D,20240214,000000,3.321,3.46,3.25,3.365,11272123,0
+BTBT.US,D,20240215,000000,3.45,3.5,3.05,3.09,13953449,0
+BTBT.US,D,20240216,000000,3.17,3.3,2.99,3.07,10287633,0
+BTBT.US,D,20240220,000000,3.11,3.2,2.765,2.87,9061175,0
+BTBT.US,D,20240221,000000,2.73,2.86,2.72,2.72,6157454,0
+BTBT.US,D,20240222,000000,2.79,2.85,2.72,2.75,6369899,0
+BTBT.US,D,20240223,000000,2.68,2.7,2.55,2.68,6367454,0
+BTBT.US,D,20240226,000000,2.69,3.16,2.6843,3.14,15743007,0
+BTBT.US,D,20240227,000000,3.32,3.34,2.92,3.1,14381587,0
+BTBT.US,D,20240228,000000,3.25,3.25,2.77,2.79,16627294,0
+BTBT.US,D,20240229,000000,2.91,2.93,2.57,2.6,8274888,0
+BTBT.US,D,20240301,000000,2.62,2.715,2.51,2.71,6693163,0
+BTBT.US,D,20240304,000000,2.76,2.835,2.43,2.51,10433669,0
+BTBT.US,D,20240305,000000,2.46,2.6,2.37,2.375,6796241,0
+BTBT.US,D,20240306,000000,2.44,2.46,2.195,2.35,9144906,0
+BTBT.US,D,20240307,000000,2.34,2.425,2.27,2.33,4572268,0
+BTBT.US,D,20240308,000000,2.34,2.5999,2.34,2.47,7586669,0
+BTBT.US,D,20240311,000000,2.53,2.55,2.33,2.35,6743998,0
+BTBT.US,D,20240312,000000,2.3,2.31,2.17,2.24,8648255,0
+BTBT.US,D,20240313,000000,2.23,2.35,2.21,2.25,5427975,0
+BTBT.US,D,20240314,000000,2.22,2.22,2.07,2.1,5774139,0
+BTBT.US,D,20240315,000000,2.04,2.22,2.03,2.21,9255812,0
+BTBT.US,D,20240318,000000,2.23,2.27,2.115,2.17,6869647,0
+BTBT.US,D,20240319,000000,2.16,2.21,2.035,2.14,6404127,0
+BTBT.US,D,20240320,000000,2.12,2.53,2.105,2.53,12955049,0
+BTBT.US,D,20240321,000000,2.55,2.655,2.49,2.56,8202131,0
+BTBT.US,D,20240322,000000,2.53,2.53,2.33,2.39,5604715,0
+BTBT.US,D,20240325,000000,2.46,2.57,2.4,2.41,8382803,0
+BTBT.US,D,20240326,000000,2.46,2.4737,2.27,2.28,6483503,0
+BTBT.US,D,20240327,000000,2.36,2.58,2.315,2.5,9689901,0
+BTBT.US,D,20240328,000000,2.58,2.96,2.52,2.87,17001973,0
+BTBT.US,D,20240401,000000,2.85,2.9,2.66,2.76,7847415,0
+BTBT.US,D,20240402,000000,2.58,2.595,2.45,2.46,4409523,0
+BTBT.US,D,20240403,000000,2.49,2.51,2.38,2.42,4027740,0
+BTBT.US,D,20240404,000000,2.49,2.59,2.4,2.41,7145864,0
+BTBT.US,D,20240405,000000,2.35,2.52,2.3,2.41,6218903,0
+BTBT.US,D,20240408,000000,2.525,2.54,2.3201,2.36,5838959,0
+BTBT.US,D,20240409,000000,2.36,2.39,2.25,2.29,5452473,0
+BTBT.US,D,20240410,000000,2.22,2.3,2.19,2.21,5190787,0
+BTBT.US,D,20240411,000000,2.23,2.28,2.12,2.25,4036971,0
+BTBT.US,D,20240412,000000,2.22,2.23,2.05,2.06,4791217,0
+BTBT.US,D,20240415,000000,2.07,2.085,1.86,1.88,8643253,0
+BTBT.US,D,20240416,000000,1.85,1.87,1.76,1.82,5907587,0
+BTBT.US,D,20240417,000000,1.87,1.91,1.76,1.81,4448390,0
+BTBT.US,D,20240418,000000,1.84,1.99,1.79,1.93,4471612,0
+BTBT.US,D,20240419,000000,1.98,2.045,1.935,1.9701,5074704,0
+BTBT.US,D,20240422,000000,1.99,2.19,1.92,2.19,9134485,0
+BTBT.US,D,20240423,000000,2.19,2.29,2.14,2.22,7435843,0
+BTBT.US,D,20240424,000000,2.22,2.31,2.13,2.24,8978506,0
+BTBT.US,D,20240425,000000,2.13,2.23,2.01,2.23,3452651,0
+BTBT.US,D,20240426,000000,2.2,2.33,2.18,2.31,4383945,0
+BTBT.US,D,20240429,000000,2.27,2.27,2.12,2.15,3910127,0
+BTBT.US,D,20240430,000000,2.11,2.135,1.935,2.035,11422353,0
+BTBT.US,D,20240501,000000,1.96,2.11,1.89,2.015,3647891,0
+BTBT.US,D,20240502,000000,2.08,2.15,2.01,2.15,3895828,0
+BTBT.US,D,20240503,000000,2.19,2.25,2.17,2.2,4683511,0
+BTBT.US,D,20240506,000000,2.24,2.32,2.23,2.29,4373452,0
+BTBT.US,D,20240507,000000,2.25,2.25,2.13,2.17,3695034,0
+BTBT.US,D,20240508,000000,2.14,2.2,2.04,2.17,3630069,0
+BTBT.US,D,20240509,000000,2.16,2.23,2.14,2.19,1636465,0
+BTBT.US,D,20240510,000000,2.21,2.22,2.12,2.15,3864221,0
+BTBT.US,D,20240513,000000,2.2,2.27,2.16,2.21,3565210,0
+BTBT.US,D,20240514,000000,2.17,2.27,2.15,2.26,3124251,0
+BTBT.US,D,20240515,000000,2.32,2.38,2.22,2.37,6240728,0
+BTBT.US,D,20240516,000000,2.46,2.555,2.29,2.29,8473819,0
+BTBT.US,D,20240517,000000,2.33,2.355,2.15,2.17,6517946,0
+BTBT.US,D,20240520,000000,2.24,2.66,2.18,2.64,18828793,0
+BTBT.US,D,20240521,000000,2.63,2.755,2.51,2.72,11506636,0
+BTBT.US,D,20240522,000000,2.72,2.81,2.56,2.57,9282278,0
+BTBT.US,D,20240523,000000,2.61,2.63,2.37,2.38,5930460,0
+BTBT.US,D,20240524,000000,2.43,2.6,2.39,2.52,5778220,0
+BTBT.US,D,20240528,000000,2.52,2.69,2.47,2.53,5842812,0
+BTBT.US,D,20240529,000000,2.49,2.6,2.44,2.48,3026325,0
+BTBT.US,D,20240530,000000,2.5,2.6,2.455,2.52,3199694,0
+BTBT.US,D,20240531,000000,2.54,2.62,2.41,2.48,4067612,0
+BTBT.US,D,20240603,000000,2.54,2.66,2.51,2.56,6913898,0
+BTBT.US,D,20240604,000000,2.64,2.88,2.63,2.8,13486317,0
+BTBT.US,D,20240605,000000,2.88,2.92,2.6952,2.81,7017662,0
+BTBT.US,D,20240606,000000,2.76,2.875,2.71,2.81,7800609,0
+BTBT.US,D,20240607,000000,2.79,2.85,2.57,2.61,7638854,0
+BTBT.US,D,20240610,000000,2.61,2.76,2.55,2.72,5478798,0
+BTBT.US,D,20240611,000000,2.6,2.67,2.495,2.66,5199823,0
+BTBT.US,D,20240612,000000,2.76,2.885,2.7,2.74,10301029,0
+BTBT.US,D,20240613,000000,2.82,2.94,2.635,2.79,8935164,0
+BTBT.US,D,20240614,000000,2.82,2.845,2.63,2.67,5684590,0
+BTBT.US,D,20240617,000000,2.67,2.92,2.64,2.86,10606152,0
+BTBT.US,D,20240618,000000,2.75,2.85,2.72,2.79,5424438,0
+BTBT.US,D,20240620,000000,2.86,2.895,2.715,2.86,9416130,0
+BTBT.US,D,20240621,000000,2.8,2.84,2.63,2.64,10580567,0
+BTBT.US,D,20240624,000000,2.54,2.58,2.37,2.43,10388827,0
+BTBT.US,D,20240625,000000,2.7,3.4699,2.6401,3.395,40268314,0
+BTBT.US,D,20240626,000000,3.41,3.7,3.2915,3.33,23867492,0
+BTBT.US,D,20240627,000000,3.4,3.59,3.26,3.35,12980886,0
+BTBT.US,D,20240628,000000,3.4,3.43,3.12,3.18,13350189,0
+BTBT.US,D,20240701,000000,3.31,3.47,3.3,3.39,11554676,0
+BTBT.US,D,20240702,000000,3.43,3.48,3.17,3.24,12649337,0
+BTBT.US,D,20240703,000000,3.16,3.28,3.11,3.28,5736766,0
+BTBT.US,D,20240705,000000,3.02,3.59,2.99,3.57,22319721,0
+BTBT.US,D,20240708,000000,3.63,3.91,3.58,3.77,26015796,0
+BTBT.US,D,20240709,000000,3.92,3.93,3.5,3.51,9899812,0
+BTBT.US,D,20240710,000000,3.55,3.59,3.32,3.35,7629601,0
+BTBT.US,D,20240711,000000,3.52,3.68,3.43,3.53,13657006,0
+BTBT.US,D,20240712,000000,3.53,3.8599,3.51,3.8,12522694,0
+BTBT.US,D,20240715,000000,4.05,4.21,3.87,4.2,15908048,0
+BTBT.US,D,20240716,000000,4.21,4.3,4.03,4.24,13867696,0
+BTBT.US,D,20240717,000000,4.1,4.371,3.98,4.07,14920193,0
+BTBT.US,D,20240718,000000,4.15,4.18,3.6317,3.67,14523139,0
+BTBT.US,D,20240719,000000,3.8,3.935,3.69,3.89,12281694,0
+BTBT.US,D,20240722,000000,4.029,4.07,3.81,3.945,11215717,0
+BTBT.US,D,20240723,000000,3.86,4.17,3.8102,4.04,10639270,0
+BTBT.US,D,20240724,000000,4,4.16,3.8,3.87,13015786,0
+BTBT.US,D,20240725,000000,3.78,3.83,3.51,3.53,10772541,0
+BTBT.US,D,20240726,000000,3.72,3.875,3.57,3.64,9204078,0
+BTBT.US,D,20240729,000000,3.81,3.885,3.52,3.55,8915227,0
+BTBT.US,D,20240730,000000,3.55,3.63,3.4,3.53,7196620,0
+BTBT.US,D,20240731,000000,3.67,3.985,3.63,3.81,14455932,0
+BTBT.US,D,20240801,000000,3.76,3.8498,3.3701,3.42,8172780,0
+BTBT.US,D,20240802,000000,3.32,3.3982,2.89,2.98,16793847,0
+BTBT.US,D,20240805,000000,2.37,2.87,2.3,2.745,12827403,0
+BTBT.US,D,20240806,000000,2.85,2.95,2.68,2.91,7072317,0
+BTBT.US,D,20240807,000000,2.99,2.9975,2.61,2.66,12058598,0
+BTBT.US,D,20240808,000000,2.81,3.245,2.71,3.15,11588527,0
+BTBT.US,D,20240809,000000,3.08,3.2,3,3.1,10540113,0
+BTBT.US,D,20240812,000000,3.09,3.13,2.9,2.9,12178676,0
+BTBT.US,D,20240813,000000,2.9,3.09,2.87,3.01,16954246,0
+BTBT.US,D,20240814,000000,3.06,3.09,2.81,2.9,13443698,0
+BTBT.US,D,20240815,000000,2.96,3.01,2.85,2.86,10873406,0
+BTBT.US,D,20240816,000000,2.88,2.97,2.75,2.94,11591929,0
+BTBT.US,D,20240819,000000,2.955,3.01,2.86,2.99,10486659,0
+BTBT.US,D,20240820,000000,3.389,3.74,3.32,3.61,27215746,0
+BTBT.US,D,20240821,000000,3.57,3.8,3.57,3.74,11848398,0
+BTBT.US,D,20240822,000000,3.74,3.85,3.63,3.79,9625788,0
+BTBT.US,D,20240823,000000,3.84,3.87,3.61,3.83,10352113,0
+BTBT.US,D,20240826,000000,3.83,3.83,3.61,3.7,7620783,0
+BTBT.US,D,20240827,000000,3.64,3.665,3.36,3.51,8189601,0
+BTBT.US,D,20240828,000000,3.43,3.53,3.28,3.33,7810006,0
+BTBT.US,D,20240829,000000,3.43,3.51,3.17,3.23,7808883,0
+BTBT.US,D,20240830,000000,3.28,3.29,3.17,3.22,4541978,0
+BTBT.US,D,20240903,000000,3.18,3.18,2.82,2.83,7398096,0
+BTBT.US,D,20240904,000000,2.8,2.98,2.7301,2.78,7366652,0
+BTBT.US,D,20240905,000000,2.76,2.86,2.65,2.67,6064345,0
+BTBT.US,D,20240906,000000,2.75,2.77,2.465,2.47,8805588,0
+BTBT.US,D,20240909,000000,2.545,2.76,2.51,2.75,8859832,0
+BTBT.US,D,20240910,000000,2.77,2.84,2.645,2.82,6406467,0
+BTBT.US,D,20240911,000000,2.8,2.82,2.6,2.71,11398811,0
+BTBT.US,D,20240912,000000,2.69,2.898631,2.64,2.79,8015952,0
+BTBT.US,D,20240913,000000,2.795,2.9499,2.78,2.87,6672831,0
+BTBT.US,D,20240916,000000,2.8,2.82,2.59,2.64,11775188,0
+BTBT.US,D,20240917,000000,2.69,2.99,2.68,2.93,11373770,0
+BTBT.US,D,20240918,000000,2.95,3.18,2.86,2.87,14975039,0
+BTBT.US,D,20240919,000000,3.14,3.175,3.0088,3.05,10718363,0
+BTBT.US,D,20240920,000000,3.05,3.2,3.0121,3.17,9029799,0
+BTBT.US,D,20240923,000000,3.22,3.48,3.14,3.44,9655428,0
+BTBT.US,D,20240924,000000,3.48,3.615,3.32,3.6,9408518,0
+BTBT.US,D,20240925,000000,3.54,3.65,3.45,3.5,6332346,0
+BTBT.US,D,20240926,000000,3.6199,3.855,3.61,3.69,11030729,0
+BTBT.US,D,20240927,000000,3.8,3.82,3.6,3.64,7701521,0
+BTBT.US,D,20240930,000000,3.51,3.666,3.445,3.51,7109520,0
+BTBT.US,D,20241001,000000,3.5001,3.56,3.18,3.25,9338510,0
+BTBT.US,D,20241002,000000,3.18,3.38,3.14,3.29,5897414,0
+BTBT.US,D,20241003,000000,3.25,3.435,3.25,3.35,3994452,0
+BTBT.US,D,20241004,000000,3.45,3.52,3.325,3.37,6183680,0
+BTBT.US,D,20241007,000000,3.39,3.47,3.08,3.18,8477129,0
+BTBT.US,D,20241008,000000,3.18,3.225,3.054,3.1,5008595,0
+BTBT.US,D,20241009,000000,3.06,3.095,2.98,2.99,4737373,0
+BTBT.US,D,20241010,000000,2.98,3.005,2.91,2.96,5049962,0
+BTBT.US,D,20241011,000000,2.99,3.19,2.99,3.16,4882588,0
+BTBT.US,D,20241014,000000,3.25,3.3882,3.17,3.29,12008491,0
+BTBT.US,D,20241015,000000,3.325,3.66,3.29,3.56,10814825,0
+BTBT.US,D,20241016,000000,3.6975,3.92,3.55,3.89,15490959,0
+BTBT.US,D,20241017,000000,3.83,3.92,3.675,3.88,13252358,0
+BTBT.US,D,20241018,000000,3.96,4.1,3.86,4.05,10988886,0
+BTBT.US,D,20241021,000000,4.1,4.14,3.7825,4.13,14248773,0
+BTBT.US,D,20241022,000000,4.07,4.18,3.93,4,9187595,0
+BTBT.US,D,20241023,000000,3.92,3.97,3.72,3.87,8314510,0
+BTBT.US,D,20241024,000000,3.97,4.15,3.84,4,11160499,0
+BTBT.US,D,20241025,000000,4.02,4.16,3.87,3.93,13328484,0
+BTBT.US,D,20241028,000000,4.15,4.35,4.055,4.31,18253156,0
+BTBT.US,D,20241029,000000,4.37,4.58,4.33,4.43,15548126,0
+BTBT.US,D,20241030,000000,4.25,4.415,4.18,4.22,8449110,0
+BTBT.US,D,20241031,000000,4.12,4.19,3.79,3.81,11643627,0
+BTBT.US,D,20241101,000000,3.94,4.1,3.54,3.56,15938372,0
+BTBT.US,D,20241104,000000,3.47,3.625,3.37,3.37,9180576,0
+BTBT.US,D,20241105,000000,3.48,3.5799,3.4,3.5,12973799,0
+BTBT.US,D,20241106,000000,3.99,4.14,3.77,4.1,21201044,0
+BTBT.US,D,20241107,000000,4.09,4.22,3.97,4.14,16106937,0
+BTBT.US,D,20241108,000000,4.18,4.42,4.06,4.29,18372777,0
+BTBT.US,D,20241111,000000,5.03,5.51,4.93,5.42,60414498,0
+BTBT.US,D,20241112,000000,5.25,5.74,5.16,5.52,32197773,0
+BTBT.US,D,20241113,000000,5.4,5.48,4.5311,4.64,39773587,0
+BTBT.US,D,20241114,000000,4.85,4.875,4.34,4.38,17255730,0
+BTBT.US,D,20241115,000000,4.52,4.54,4.17,4.27,19026411,0
+BTBT.US,D,20241118,000000,3.9,4.26,3.7,4.02,21842686,0
+BTBT.US,D,20241119,000000,4,4.2595,3.86,4.03,17485289,0
+BTBT.US,D,20241120,000000,4.16,4.2099,3.85,4.05,24885835,0
+BTBT.US,D,20241121,000000,4.33,4.43,3.81,3.99,23890434,0
+BTBT.US,D,20241122,000000,3.89,4.5,3.765,4.44,23178875,0
+BTBT.US,D,20241125,000000,4.54,4.59,4.15,4.25,21257257,0
+BTBT.US,D,20241126,000000,4.05,4.11,3.69,3.74,26720131,0
+BTBT.US,D,20241127,000000,3.96,4.48,3.91,4.43,31115355,0
+BTBT.US,D,20241129,000000,4.51,5,4.468,4.61,20322425,0
+BTBT.US,D,20241202,000000,4.58,4.84,4.41,4.59,21419359,0
+BTBT.US,D,20241203,000000,4.34,4.6,4.28,4.35,14885269,0
+BTBT.US,D,20241204,000000,4.44,4.94,4.39,4.92,21893603,0
+BTBT.US,D,20241205,000000,5.16,5.2,4.43,4.47,27910395,0
+BTBT.US,D,20241206,000000,4.6,5.15,4.5,4.88,26116830,0
+BTBT.US,D,20241209,000000,4.84,4.97,4.45,4.53,16356519,0
+BTBT.US,D,20241210,000000,4.56,4.6,4.25,4.31,14505981,0
+BTBT.US,D,20241211,000000,4.52,4.74,4.35,4.47,19368361,0
+BTBT.US,D,20241212,000000,4.59,4.72,4.2001,4.24,18459636,0
+BTBT.US,D,20241213,000000,4.21,4.27,4.08,4.1,11685794,0
+BTBT.US,D,20241216,000000,4.2,4.55,4.05,4.31,34701360,0
+BTBT.US,D,20241217,000000,4.41,4.52,4.12,4.22,20222997,0
+BTBT.US,D,20241218,000000,4.17,4.22,3.62,3.71,25015951,0
+BTBT.US,D,20241219,000000,3.86,3.88,3.38,3.39,19393120,0
+BTBT.US,D,20241220,000000,3.27,3.5,3.23,3.35,19764169,0
+BTBT.US,D,20241223,000000,3.33,3.35,3.15,3.18,10412792,0
+BTBT.US,D,20241224,000000,3.33,3.42,3.23,3.33,8105320,0
+BTBT.US,D,20241226,000000,3.279,3.42,3.22,3.33,7941721,0
+BTBT.US,D,20241227,000000,3.33,3.37,3.05,3.18,12428962,0
+BTBT.US,D,20241230,000000,3.07,3.11,2.91,3,12044740,0
+BTBT.US,D,20241231,000000,3.1,3.16,2.9,2.93,13407536,0
+BTBT.US,D,20250102,000000,3.01,3.26,2.9965,3.12,16466634,0
+BTBT.US,D,20250103,000000,3.14,3.71,3.12,3.69,19137886,0
+BTBT.US,D,20250106,000000,3.78,4.025,3.635,3.88,21130896,0
+BTBT.US,D,20250107,000000,3.83,3.86,3.49,3.62,21506652,0
+BTBT.US,D,20250108,000000,3.44,3.51,3.185,3.36,13316326,0
+BTBT.US,D,20250110,000000,3.31,3.375,3.15,3.37,10953949,0
+BTBT.US,D,20250113,000000,3.17,3.23,3.04,3.21,14617104,0
+BTBT.US,D,20250114,000000,3.38,3.53,3.32,3.39,11441260,0
+BTBT.US,D,20250115,000000,3.58,3.77,3.4905,3.69,20640150,0
+BTBT.US,D,20250116,000000,3.64,3.69,3.49,3.63,12217484,0
+BTBT.US,D,20250117,000000,3.79,3.88,3.64,3.68,17381125,0
+BTBT.US,D,20250121,000000,3.71,3.78,3.515,3.7,20420133,0
+BTBT.US,D,20250122,000000,3.64,3.75,3.46,3.71,15459654,0
+BTBT.US,D,20250123,000000,3.57,3.9196,3.54,3.65,20246500,0
+BTBT.US,D,20250124,000000,3.72,3.89,3.64,3.69,21202147,0
+BTBT.US,D,20250127,000000,3.44,3.465,2.99,3.11,23185169,0
+BTBT.US,D,20250128,000000,3.17,3.18,2.91,2.98,17081890,0
+BTBT.US,D,20250129,000000,2.97,3.09,2.92,3.05,17286813,0
+BTBT.US,D,20250130,000000,3.14,3.32,3.12,3.25,23628838,0
+BTBT.US,D,20250131,000000,3.26,3.35,3.12,3.15,14808611,0
+BTBT.US,D,20250203,000000,2.88,3.27,2.84,3.18,24917351,0
+BTBT.US,D,20250204,000000,3.17,3.26,3.115,3.23,14802422,0
+BTBT.US,D,20250205,000000,3.22,3.29,3.06,3.1,13832441,0
+BTBT.US,D,20250206,000000,3.13,3.27,3.03,3.09,13134632,0
+BTBT.US,D,20250207,000000,3.16,3.325,3.06,3.09,14942726,0
+BTBT.US,D,20250210,000000,3.14,3.14,3.02,3.06,10614248,0
+BTBT.US,D,20250211,000000,3.015,3.095,2.9,2.91,9689487,0
+BTBT.US,D,20250212,000000,2.87,3.09,2.85,3.08,13671362,0
+BTBT.US,D,20250213,000000,3.06,3.15,2.95,3.15,15285375,0
+BTBT.US,D,20250214,000000,3.155,3.1999,3.06,3.12,9902744,0
+BTBT.US,D,20250218,000000,3.12,3.15,2.98,2.98,15683333,0
+BTBT.US,D,20250219,000000,3,3.1,2.97,3,8136461,0
+BTBT.US,D,20250220,000000,3.02,3.02,2.9,2.95,9982659,0
+BTBT.US,D,20250221,000000,3.025,3.05,2.71,2.71,14893556,0
+BTBT.US,D,20250224,000000,2.7,2.71,2.52,2.57,18807611,0
+BTBT.US,D,20250225,000000,2.47,2.5,2.33,2.41,23542383,0
+BTBT.US,D,20250226,000000,2.35,2.55,2.34,2.45,30073126,0
+BTBT.US,D,20250227,000000,2.54,2.65,2.36,2.38,27927877,0
+BTBT.US,D,20250228,000000,2.33,2.555,2.2935,2.46,27990323,0
+BTBT.US,D,20250303,000000,2.66,2.73,2.285,2.3,21734406,0
+BTBT.US,D,20250304,000000,2.165,2.49,2.14,2.4,28143446,0
+BTBT.US,D,20250305,000000,2.45,2.5,2.31,2.49,16621180,0
+BTBT.US,D,20250306,000000,2.4,2.5,2.3,2.4,21705851,0
+BTBT.US,D,20250307,000000,2.39,2.57,2.33,2.54,18794113,0
+BTBT.US,D,20250310,000000,2.43,2.44,2.11,2.16,13651010,0
+BTBT.US,D,20250311,000000,2.19,2.395,2.125,2.37,10645081,0
+BTBT.US,D,20250312,000000,2.43,2.47,2.275,2.33,19274476,0
+BTBT.US,D,20250313,000000,2.34,2.37,2.22,2.27,12461976,0
+BTBT.US,D,20250314,000000,2.49,2.73,2.37,2.44,17235954,0
+BTBT.US,D,20250317,000000,2.43,2.44,2.25,2.41,10662002,0
+BTBT.US,D,20250318,000000,2.34,2.37,2.25,2.26,10841720,0
+BTBT.US,D,20250319,000000,2.28,2.48,2.28,2.42,12592125,0
+BTBT.US,D,20250320,000000,2.365,2.47,2.36,2.4,13118754,0
+BTBT.US,D,20250321,000000,2.34,2.37,2.28,2.33,13115908,0
+BTBT.US,D,20250324,000000,2.4,2.54,2.4,2.49,14951261,0
+BTBT.US,D,20250325,000000,2.49,2.49,2.3301,2.37,10120581,0
+BTBT.US,D,20250326,000000,2.36,2.38,2.21,2.25,9390045,0
+BTBT.US,D,20250327,000000,2.215,2.34,2.19,2.27,11975662,0
+BTBT.US,D,20250328,000000,2.21,2.22,2.08,2.1,13109325,0
+BTBT.US,D,20250331,000000,2.02,2.04,1.9401,2.02,11355169,0
+BTBT.US,D,20250401,000000,2.03,2.16,1.97,2.14,13589242,0
+BTBT.US,D,20250402,000000,2.06,2.2,2.0522,2.19,13324843,0
+BTBT.US,D,20250403,000000,2,2.04,1.96,1.97,8868068,0
+BTBT.US,D,20250404,000000,1.92,2.03,1.75,2.015,9383634,0
+BTBT.US,D,20250407,000000,1.83,2.12,1.78,2,14672340,0
+BTBT.US,D,20250408,000000,2.08,2.1,1.82,1.85,9615889,0
+BTBT.US,D,20250409,000000,1.85,2.01,1.79,1.9,46763405,0
+BTBT.US,D,20250410,000000,1.85,1.85,1.69,1.73,16378112,0
+BTBT.US,D,20250411,000000,1.76,1.86,1.714,1.85,11696292,0
+BTBT.US,D,20250414,000000,1.9,1.92,1.82,1.85,10561246,0
+BTBT.US,D,20250415,000000,1.85,1.86,1.6901,1.76,11731913,0
+BTBT.US,D,20250416,000000,1.73,1.79,1.71,1.76,9132723,0
+BTBT.US,D,20250417,000000,1.76,1.81,1.745,1.78,8258423,0
+BTBT.US,D,20250421,000000,1.78,1.84,1.73,1.76,8927956,0
+BTBT.US,D,20250422,000000,1.81,1.92,1.79,1.85,10686688,0
+BTBT.US,D,20250423,000000,1.95,2.005,1.91,1.93,15949250,0
+BTBT.US,D,20250424,000000,1.94,2.05,1.91,2.04,12382719,0
+BTBT.US,D,20250425,000000,2.06,2.15,2.03,2.09,11871284,0
+BTBT.US,D,20250428,000000,2.12,2.125,2,2.11,10497665,0
+BTBT.US,D,20250429,000000,2.1095,2.11,2.02,2.03,7192268,0
+BTBT.US,D,20250430,000000,1.99,1.9995,1.92,1.94,8966957,0
+BTBT.US,D,20250501,000000,2,2.11,1.98,2.07,10846810,0
+BTBT.US,D,20250502,000000,2.09,2.15,2.065,2.11,8422852,0
+BTBT.US,D,20250505,000000,2.06,2.06,1.94,1.98,9256780,0
+BTBT.US,D,20250506,000000,1.95,2.02,1.94,2.01,7154154,0
+BTBT.US,D,20250507,000000,2.0499,2.06,1.99,2.01,8648829,0
+BTBT.US,D,20250508,000000,2.1,2.13,2.06,2.08,13579595,0
+BTBT.US,D,20250509,000000,2.09,2.18,2.02,2.08,19667208,0
+BTBT.US,D,20250512,000000,2.14,2.21,2.11,2.15,18091061,0
+BTBT.US,D,20250513,000000,2.23,2.28,2.13,2.24,17187432,0
+BTBT.US,D,20250514,000000,2.27,2.28,2.12,2.14,15023395,0
+BTBT.US,D,20250515,000000,2.1,2.13,1.99,2.06,18170808,0
+BTBT.US,D,20250516,000000,2.06,2.39,2.05,2.38,23998304,0
+BTBT.US,D,20250519,000000,2.25,2.52,2.25,2.51,18707060,0
+BTBT.US,D,20250520,000000,2.51,2.52,2.38,2.47,15624164,0
+BTBT.US,D,20250521,000000,2.42,2.55,2.35,2.42,24331101,0
+BTBT.US,D,20250522,000000,2.525,2.61,2.438,2.55,27910309,0
+BTBT.US,D,20250523,000000,2.465,2.52,2.41,2.5,17068693,0
+BTBT.US,D,20250527,000000,2.57,2.66,2.54,2.58,15561109,0
+BTBT.US,D,20250528,000000,2.57,2.57,2.42,2.48,20373684,0
+BTBT.US,D,20250529,000000,2.54,2.54,2.355,2.37,14289861,0
+BTBT.US,D,20250530,000000,2.34,2.38,2.28,2.36,14377530,0
+BTBT.US,D,20250602,000000,2.38,2.44,2.33,2.38,14989756,0
+BTBT.US,D,20250603,000000,2.43,2.48,2.34,2.47,12349467,0
+BTBT.US,D,20250604,000000,2.46,2.6952,2.44,2.67,14104146,0
+BTBT.US,D,20250605,000000,2.7,2.71,2.41,2.43,15999256,0
+BTBT.US,D,20250606,000000,2.49,2.7,2.48,2.65,19531485,0
+BTBT.US,D,20250609,000000,2.69,2.7,2.53,2.65,17059666,0
+BTBT.US,D,20250610,000000,2.7,2.71,2.61,2.69,11317664,0
+BTBT.US,D,20250611,000000,2.68,2.74,2.61,2.69,14364125,0
+BTBT.US,D,20250612,000000,2.62,2.69,2.57,2.6,11695018,0
+BTBT.US,D,20250613,000000,2.5,2.58,2.47,2.49,10307342,0
+BTBT.US,D,20250616,000000,2.54,2.66,2.48,2.62,19045545,0
+BTBT.US,D,20250617,000000,2.57,2.59,2.38,2.43,11621710,0
+BTBT.US,D,20250618,000000,2.41,2.49,2.36,2.41,8207251,0
+BTBT.US,D,20250620,000000,2.45,2.49,2.32,2.33,9386588,0
+BTBT.US,D,20250623,000000,2.252,2.34,2.18,2.32,10645762,0
+BTBT.US,D,20250624,000000,2.37,2.44,2.36,2.44,12893512,0
+BTBT.US,D,20250625,000000,2.46,2.51,2.33,2.35,9094441,0
+BTBT.US,D,20250626,000000,1.96,2.01,1.88,1.99,97687746,0
+BTBT.US,D,20250627,000000,2.055,2.16,1.99,2.01,52934551,0
+BTBT.US,D,20250630,000000,2.09,2.21,1.99,2.19,47980135,0
+BTBT.US,D,20250701,000000,2.23,2.45,2.12,2.31,87210657,0
+BTBT.US,D,20250702,000000,2.35,2.695,2.32,2.63,61076843,0
+BTBT.US,D,20250703,000000,2.74,2.94,2.7,2.94,77334809,0
+BTBT.US,D,20250707,000000,3.37,3.86,3.24,3.48,173204432,0
+BTBT.US,D,20250708,000000,3.89,4.3,3.66,3.74,126246518,0
+BTBT.US,D,20250709,000000,3.92,4,3.49,3.59,87967545,0
+BTBT.US,D,20250710,000000,3.555,3.63,3.39,3.47,55216813,0
+BTBT.US,D,20250711,000000,3.595,3.74,3.2902,3.33,46890617,0
+BTBT.US,D,20250714,000000,3.34,3.68,3.27,3.29,58354784,0
+BTBT.US,D,20250715,000000,3.22,3.42,3.12,3.29,50888877,0
+BTBT.US,D,20250716,000000,3.5,3.96,3.47,3.93,95130965,0
+BTBT.US,D,20250717,000000,4.079,4.09,3.83,4.01,63452702,0
+BTBT.US,D,20250718,000000,4.125,4.49,3.84,3.84,70624844,0
+BTBT.US,D,20250721,000000,3.91,3.98,3.3,3.32,77859666,0
+BTBT.US,D,20250722,000000,3.38,3.4,3.13,3.27,42907300,0
+BTBT.US,D,20250723,000000,3.26,3.39,3.08,3.36,30684055,0
+BTBT.US,D,20250724,000000,3.395,3.41,3.22,3.23,27923532,0
+BTBT.US,D,20250725,000000,3.195,3.2,3.05,3.15,20500147,0
+BTBT.US,D,20250728,000000,3.23,3.28,2.96,3,27911110,0
+BTBT.US,D,20250729,000000,2.94,3.02,2.73,2.93,38979609,0
+BTBT.US,D,20250730,000000,2.93,3.04,2.78,2.84,27645321,0
+BTBT.US,D,20250731,000000,2.87,2.94,2.79,2.91,27819539,0
+BTBT.US,D,20250801,000000,2.72,2.82,2.66,2.72,20436482,0
+BTBT.US,D,20250804,000000,2.79,3.13,2.7611,3.12,30668746,0
+BTBT.US,D,20250805,000000,3.11,3.2,3.02,3.15,25611834,0
+BTBT.US,D,20250806,000000,3.15,3.46,3.1,3.44,51850126,0
+BTBT.US,D,20250807,000000,3.54,3.64,2.89,2.95,106617772,0
+BTBT.US,D,20250808,000000,2.99,3.02,2.82,2.99,36208196,0
+BTBT.US,D,20250811,000000,3.04,3.24,2.97,3,41915700,0
+BTBT.US,D,20250812,000000,3.01,3.09,2.96,3.03,21291303,0
+BTBT.US,D,20250813,000000,3.16,3.25,3.05,3.17,24222068,0
+BTBT.US,D,20250814,000000,3.03,3.2259,2.98,3.19,24817266,0
+BTBT.US,D,20250815,000000,3.145,3.16,2.94,3.01,25609033,0
+BTBT.US,D,20250818,000000,2.95,3.05,2.9,2.94,24270929,0
+BTBT.US,D,20250819,000000,2.94,2.96,2.7,2.72,24250559,0
+BTBT.US,D,20250820,000000,2.705,2.77,2.6,2.76,18146151,0
+BTBT.US,D,20250821,000000,2.69,2.7584,2.65,2.72,12225931,0
+BTBT.US,D,20250822,000000,2.72,2.91,2.68,2.88,20568954,0
+BTBT.US,D,20250825,000000,2.8,2.87,2.72,2.78,19385174,0
+BTBT.US,D,20250826,000000,2.77,2.83,2.75,2.81,20241427,0
+BTBT.US,D,20250827,000000,2.8,2.8,2.71,2.74,10858638,0
+BTBT.US,D,20250828,000000,2.75,2.78,2.61,2.61,21979620,0
+BTBT.US,D,20250829,000000,2.6,2.64,2.485,2.57,21064835,0
+BTBT.US,D,20250902,000000,2.49,2.68,2.45,2.61,19015756,0
+BTBT.US,D,20250903,000000,2.671,2.7,2.5,2.5,29492705,0
+BTBT.US,D,20250904,000000,2.46,2.54,2.44,2.48,19730345,0
+BTBT.US,D,20250905,000000,2.56,2.61,2.42,2.51,15148071,0
+BTBT.US,D,20250908,000000,2.51,2.62,2.5,2.55,19379852,0
+BTBT.US,D,20250909,000000,2.6,2.85,2.575,2.77,38846917,0
+BTBT.US,D,20250910,000000,2.85,3.055,2.7901,2.965,35623261,0
+BTBT.US,D,20250911,000000,2.985,3.07,2.9,2.945,21437070,0
+BTBT.US,D,20250912,000000,2.96,3.155,2.91,2.97,31379568,0
+BTBT.US,D,20250915,000000,2.97,2.9873,2.86,2.94,18124680,0
+BTBT.US,D,20250916,000000,2.94,2.98,2.88,2.96,13460914,0
+BTBT.US,D,20250917,000000,2.93,3.06,2.9,3.03,20071780,0
+BTBT.US,D,20250918,000000,3.09,3.21,3.0201,3.12,26227571,0
+BTBT.US,D,20250919,000000,3.15,3.21,3.07,3.12,65925197,0
+BTBT.US,D,20250922,000000,3.025,3.15,2.92,3.14,21747394,0
+BTBT.US,D,20250923,000000,3.16,3.32,3.07,3.09,24468445,0
+BTBT.US,D,20250924,000000,3.14,3.42,3.13,3.15,26086877,0
+BTBT.US,D,20250925,000000,3.05,3.125,2.89,2.94,23363898,0
+BTBT.US,D,20250926,000000,2.92,3,2.83,2.95,14799408,0
+BTBT.US,D,20250929,000000,3.03,3.25,2.97,3.2,30322510,0
+BTBT.US,D,20250930,000000,2.96,3.04,2.88,3,59998248,0
+BTBT.US,D,20251001,000000,3.05,3.36,3.0302,3.275,37511321,0
+BTBT.US,D,20251002,000000,3.39,3.57,3.29,3.485,38183247,0
+BTBT.US,D,20251003,000000,3.565,3.71,3.425,3.5,38795750,0
+BTBT.US,D,20251006,000000,3.65,3.81,3.605,3.78,34045885,0
+BTBT.US,D,20251007,000000,3.92,3.98,3.505,3.74,42372592,0
+BTBT.US,D,20251008,000000,3.76,4.07,3.76,4.04,40628429,0
+BTBT.US,D,20251009,000000,4.05,4.07,3.84,4.02,29663251,0
+BTBT.US,D,20251010,000000,4.06,4.35,3.73,3.76,64360194,0
+BTBT.US,D,20251013,000000,3.815,4.02,3.56,4,54797789,0
+BTBT.US,D,20251014,000000,3.83,4.39,3.72,4.13,73414537,0
+BTBT.US,D,20251015,000000,4.275,4.29,3.93,4.06,55666790,0
+BTBT.US,D,20251016,000000,4.08,4.11,3.68,3.69,58021229,0
+BTBT.US,D,20251017,000000,3.495,3.67,3.45,3.65,36624470,0
+BTBT.US,D,20251020,000000,3.91,4.55,3.865,4.22,75807474,0
+BTBT.US,D,20251021,000000,4.1,4.17,3.83,3.87,42015315,0
+BTBT.US,D,20251022,000000,3.735,3.82,3.47,3.59,44585275,0
+BTBT.US,D,20251023,000000,3.65,3.83,3.56,3.72,32864118,0
+BTBT.US,D,20251024,000000,3.91,4.01,3.835,3.91,36215769,0
+BTBT.US,D,20251027,000000,4.05,4.08,3.85,3.99,34358015,0
+BTBT.US,D,20251028,000000,3.98,4.03,3.76,3.76,36205745,0
+BTBT.US,D,20251029,000000,3.81,3.92,3.65,3.8,38673674,0
+BTBT.US,D,20251030,000000,3.67,3.73,3.52,3.54,38453195,0
+BTBT.US,D,20251031,000000,3.64,3.69,3.52,3.66,31590484,0
+BTBT.US,D,20251103,000000,3.635,3.69,3.385,3.42,36113585,0
+BTBT.US,D,20251104,000000,3.25,3.41,3.15,3.18,58779103,0
+BTBT.US,D,20251105,000000,3.24,3.33,3.19,3.28,36154165,0
+BTBT.US,D,20251106,000000,3.25,3.25,3,3.03,42486272,0
+BTBT.US,D,20251107,000000,2.92,3.145,2.87,3.14,42275160,0
+BTBT.US,D,20251110,000000,3.305,3.31,3.01,3.04,44989540,0
+BTBT.US,D,20251111,000000,3,3.01,2.9,2.95,33337803,0
+BTBT.US,D,20251112,000000,3,3.02,2.8,2.84,30894907,0
+BTBT.US,D,20251113,000000,2.78,2.79,2.5,2.52,43346745,0
+BTBT.US,D,20251114,000000,2.37,2.5499,2.33,2.41,29595336,0
+BTBT.US,D,20251117,000000,2.36,2.47,2.225,2.3,30232529,0
+BTBT.US,D,20251118,000000,2.26,2.45,2.26,2.38,30608362,0
+BTBT.US,D,20251119,000000,2.385,2.395,2.13,2.16,34698342,0
+BTBT.US,D,20251120,000000,2.28,2.33,2.04,2.05,35309361,0
+BTBT.US,D,20251121,000000,2.035,2.11,1.96,2.09,40865323,0
+BTBT.US,D,20251124,000000,2.13,2.31,2.095,2.29,45653004,0
+BTBT.US,D,20251125,000000,2.22,2.26,2.1012,2.26,43368046,0
+BTBT.US,D,20251126,000000,2.27,2.35,2.18,2.32,39172445,0
+BTBT.US,D,20251128,000000,2.405,2.44,2.33,2.38,25799973,0
+BTBT.US,D,20251201,000000,2.22,2.2991,2.16,2.25,46891364,0
+BTBT.US,D,20251202,000000,2.31,2.38,2.24,2.24,38280287,0
+BTBT.US,D,20251203,000000,2.28,2.34,2.22,2.33,35800229,0
+BTBT.US,D,20251204,000000,2.29,2.41,2.235,2.38,32781887,0
+BTBT.US,D,20251205,000000,2.34,2.34,2.16,2.22,24421677,0
+BTBT.US,D,20251208,000000,2.23,2.28,2.16,2.2,26855256,0
+BTBT.US,D,20251209,000000,2.18,2.45,2.16,2.37,29303133,0
+BTBT.US,D,20251210,000000,2.31,2.43,2.29,2.36,33709062,0
+BTBT.US,D,20251211,000000,2.3,2.47,2.2301,2.46,27658061,0
+BTBT.US,D,20251212,000000,2.43,2.48,2.24,2.25,24461440,0
+BTBT.US,D,20251215,000000,2.25,2.2581,2.05,2.07,35420149,0
+BTBT.US,D,20251216,000000,2.06,2.15,2.06,2.1,27211352,0
+BTBT.US,D,20251217,000000,2.12,2.19,1.95,1.97,29171583,0
+BTBT.US,D,20251218,000000,2.04,2.12,2.0046,2.02,27848220,0
+BTBT.US,D,20251219,000000,2.108,2.27,2.108,2.23,42705650,0
+BTBT.US,D,20251222,000000,2.28,2.35,2.2,2.21,26902864,0
+BTBT.US,D,20251223,000000,2.17,2.21,2.11,2.11,21035172,0
+BTBT.US,D,20251224,000000,2.1,2.15,2.08,2.13,10716083,0
+BTBT.US,D,20251226,000000,2.15,2.15,2.04,2.05,19542702,0
+BTBT.US,D,20251229,000000,2.02,2.12,1.99,2.01,26676635,0
+BTBT.US,D,20251230,000000,2.01,2.03,1.92,1.93,39337137,0
+BTBT.US,D,20251231,000000,1.92,1.97,1.86,1.89,28890036,0
+BTBT.US,D,20260102,000000,1.95,2.06,1.9,2.04,34875315,0
+BTBT.US,D,20260105,000000,2.11,2.24,2.11,2.21,37641795,0
+BTBT.US,D,20260106,000000,2.22,2.2387,2.08,2.2,34015291,0
+BTBT.US,D,20260107,000000,2.17,2.22,2.11,2.19,37604128,0
+BTBT.US,D,20260108,000000,2.14,2.26,2.13,2.21,33903013,0
+BTBT.US,D,20260109,000000,2.22,2.32,2.17,2.19,41589475,0
+BTBT.US,D,20260112,000000,2.18,2.31,2.1613,2.27,32167788,0
+BTBT.US,D,20260113,000000,2.315,2.38,2.285,2.35,36351031,0
+BTBT.US,D,20260114,000000,2.4,2.45,2.26,2.37,47614425,0
+BTBT.US,D,20260115,000000,2.42,2.42,2.31,2.31,26111251,0
+BTBT.US,D,20260116,000000,2.31,2.44,2.29,2.37,33521719,0
+BTBT.US,D,20260120,000000,2.23,2.33,2.17,2.23,30900903,0
+BTBT.US,D,20260121,000000,2.215,2.37,2.11,2.23,33781329,0
+BTBT.US,D,20260122,000000,2.235,2.2662,2.1,2.11,23480973,0
+BTBT.US,D,20260123,000000,2.13,2.21,2.06,2.11,24367540,0
+BTBT.US,D,20260126,000000,2.08,2.1299,2.02,2.08,24703473,0
+BTBT.US,D,20260127,000000,2.1,2.25,2.08,2.22,31839132,0
+BTBT.US,D,20260128,000000,2.24,2.26,2.125,2.16,28485232,0
+BTBT.US,D,20260129,000000,2.13,2.19,2.08,2.11,35067545,0
+BTBT.US,D,20260130,000000,2.065,2.099,1.98,2.03,28849716,0
+BTBT.US,D,20260202,000000,1.96,2.03,1.92,1.94,31947784,0
+BTBT.US,D,20260203,000000,1.95,2.04,1.83,1.93,36279452,0
+BTBT.US,D,20260204,000000,1.89,1.9,1.75,1.77,34853582,0
+BTBT.US,D,20260205,000000,1.695,1.74,1.49,1.505,30993257,0
+BTBT.US,D,20260206,000000,1.59,1.82,1.58,1.8,30042246,0
+BTBT.US,D,20260209,000000,1.755,1.87,1.75,1.81,34445629,0
+BTBT.US,D,20260210,000000,1.78,1.82,1.725,1.74,24588096,0
+BTBT.US,D,20260211,000000,1.75,1.785,1.64,1.77,32438786,0
+BTBT.US,D,20260212,000000,1.79,1.795,1.65,1.7,23304210,0
+BTBT.US,D,20260213,000000,1.74,1.8492,1.7,1.76,19747998,0
+BTBT.US,D,20260217,000000,1.72,1.74,1.6301,1.71,26733002,0
+BTBT.US,D,20260218,000000,1.7,1.77,1.62,1.62,27090344,0
diff --git a/daily/us/nasdaq stocks/1/calc.us.txt b/daily/us/nasdaq stocks/1/calc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ee2f7285e8f22c442d5bcd9f41a6c742e3b2b12
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/calc.us.txt	
@@ -0,0 +1,1293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CALC.US,D,20200925,000000,266,290.36,217.7,231,138928.42773786,0
+CALC.US,D,20200928,000000,221.9,235.9,221.9,224.84,10850.785649181,0
+CALC.US,D,20200929,000000,223.02,242.2,196.7,200.2,23162.14271817,0
+CALC.US,D,20200930,000000,215.32,215.32,175,177.94,13703.285632066,0
+CALC.US,D,20201001,000000,184.94,189.14,175,188.72,16305.785616451,0
+CALC.US,D,20201002,000000,183.4,196,178.92,182.7,27219.571265254,0
+CALC.US,D,20201005,000000,189.28,189.28,178.5,184.1,12299.428497632,0
+CALC.US,D,20201006,000000,186.62,186.76,182.14,186.2,2601.714270104,0
+CALC.US,D,20201007,000000,188.58,207.749,186.9,200.06,5984.714249806,0
+CALC.US,D,20201008,000000,200.34,207.9,192.5,202.72,12270.499926377,0
+CALC.US,D,20201009,000000,201.6,207.06,197.4,203,3753.642834621,0
+CALC.US,D,20201012,000000,203.98,206.92,201.6,203.7,2074.28570184,0
+CALC.US,D,20201013,000000,203,222.863,202.16,216.58,10345.428509356,0
+CALC.US,D,20201014,000000,219.38,226.38,217,226.38,4531.42854424,0
+CALC.US,D,20201015,000000,220.5,224,211.82,221.34,5127.714254948,0
+CALC.US,D,20201016,000000,221.34,221.48,210.28,215.32,2546.285699008,0
+CALC.US,D,20201019,000000,214.2,224.7,210,222.6,4854.499970873,0
+CALC.US,D,20201020,000000,228.2,235.2,221.9,228.34,20003.142737124,0
+CALC.US,D,20201021,000000,233.38,233.38,213.437,220.5,5607.071394929,0
+CALC.US,D,20201022,000000,219.24,219.38,198.8,203.14,9665.571370578,0
+CALC.US,D,20201023,000000,204.82,214.06,198.8,206.5,4679.857114778,0
+CALC.US,D,20201026,000000,204.4,232.96,201.46,209.3,5828.214250745,0
+CALC.US,D,20201027,000000,210.14,217.42,207.06,214.48,4072.14283271,0
+CALC.US,D,20201028,000000,217,220.36,197.12,203,8527.357091693,0
+CALC.US,D,20201029,000000,203.421,216.02,191.94,197.26,9399.714229316,0
+CALC.US,D,20201030,000000,196,199.29,178.088,184.24,8637.642805317,0
+CALC.US,D,20201102,000000,181.86,209.86,178.304,205.8,8819.642804225,0
+CALC.US,D,20201103,000000,203.56,210,195.86,209.58,3411.214265247,0
+CALC.US,D,20201104,000000,210.56,230.02,202.3,228.2,6945.071386901,0
+CALC.US,D,20201105,000000,231.7,280,222.18,269.64,10045.71422544,0
+CALC.US,D,20201106,000000,264.6,289.52,259,277.06,8309.214235859,0
+CALC.US,D,20201109,000000,283.5,289.1,265.65,270.2,5951.42853572,0
+CALC.US,D,20201110,000000,273.42,290.22,256.2,284.2,6774.642816495,0
+CALC.US,D,20201111,000000,283.78,423.5,283.78,384.44,28385.142686832,0
+CALC.US,D,20201112,000000,390.74,397.137,337.12,344.54,10738.714221282,0
+CALC.US,D,20201113,000000,344.4,371.28,310.1,360.22,7744.428524962,0
+CALC.US,D,20201116,000000,356.3,391.86,350.141,378.14,8587.357091333,0
+CALC.US,D,20201117,000000,378,399.42,367.08,388.5,4765.928542833,0
+CALC.US,D,20201118,000000,390.32,399.837,379.12,382.76,3686.714263594,0
+CALC.US,D,20201119,000000,381.92,385.28,367.36,374.64,2721.999983668,0
+CALC.US,D,20201120,000000,376.18,392,376.18,386.54,1698.214275525,0
+CALC.US,D,20201123,000000,388.447,530.319,387.204,475.02,27209.499836743,0
+CALC.US,D,20201124,000000,477.68,486.632,333.27,347.76,19536.499882781,0
+CALC.US,D,20201125,000000,362.32,388.5,352.66,355.18,22638.857007024,0
+CALC.US,D,20201127,000000,363.02,363.02,322.28,329,5122.357112123,0
+CALC.US,D,20201130,000000,337.4,370.16,337.4,362.46,7898.071381183,0
+CALC.US,D,20201201,000000,360.78,365.68,338.24,347.2,5745.142822672,0
+CALC.US,D,20201202,000000,341.88,361.62,301.42,339.22,5238.785682853,0
+CALC.US,D,20201203,000000,335.72,364,333.9,362.32,3078.214267245,0
+CALC.US,D,20201204,000000,364.84,364.84,348.74,355.6,3806.142834306,0
+CALC.US,D,20201207,000000,357,358.82,319.34,328.16,6509.928532369,0
+CALC.US,D,20201208,000000,323.12,345.66,322.91,331.24,3679.142835068,0
+CALC.US,D,20201209,000000,333.2,337.777,289.52,293.86,6045.071392301,0
+CALC.US,D,20201210,000000,293.86,310.8,260.54,268.52,10224.499938653,0
+CALC.US,D,20201211,000000,269.5,272.86,253.4,260.54,8804.714232886,0
+CALC.US,D,20201214,000000,261.94,331.282,261.94,319.34,8953.999946276,0
+CALC.US,D,20201215,000000,323.96,370.58,320.04,362.32,12268.285640676,0
+CALC.US,D,20201216,000000,361.2,367.36,338.17,341.6,6530.642817959,0
+CALC.US,D,20201217,000000,341.6,365.12,333.06,354.34,8188.928522295,0
+CALC.US,D,20201218,000000,359.52,374.36,341.32,357.14,73625.570986818,0
+CALC.US,D,20201221,000000,344.82,355.53,320.6,354.06,7516.214240617,0
+CALC.US,D,20201222,000000,363.16,490,362.362,464.24,23011.785576215,0
+CALC.US,D,20201223,000000,467.32,468.09,383.04,384.72,12230.785640901,0
+CALC.US,D,20201224,000000,398.44,398.44,387.481,394.52,2066.357130459,0
+CALC.US,D,20201228,000000,399.28,399.28,354.2,361.2,5133.428540628,0
+CALC.US,D,20201229,000000,361.34,384.79,350,378.98,4175.642832089,0
+CALC.US,D,20201230,000000,391.44,397.6,379.82,391.58,3239.214266279,0
+CALC.US,D,20201231,000000,387.11,419.65,385.724,406.28,2740.785697841,0
+CALC.US,D,20210104,000000,406.42,426.86,375.024,393.68,5150.857111952,0
+CALC.US,D,20210105,000000,394.66,395.78,369.6,375.9,2071.142844716,0
+CALC.US,D,20210106,000000,377.02,388.5,351.82,360.92,2713.928555145,0
+CALC.US,D,20210107,000000,371.14,376.879,350,359.38,3230.142837762,0
+CALC.US,D,20210108,000000,364.84,373.66,350,364.98,2419.642842625,0
+CALC.US,D,20210111,000000,360.22,377.86,360.22,374.92,1090.571422028,0
+CALC.US,D,20210112,000000,380.94,390.46,366.38,382.06,3111.642838473,0
+CALC.US,D,20210113,000000,382.06,418.6,379.322,412.72,3756.285691748,0
+CALC.US,D,20210114,000000,417.34,426.999,402.22,418.88,2651.42855552,0
+CALC.US,D,20210115,000000,418.6,476,406.98,448.84,5882.071393279,0
+CALC.US,D,20210119,000000,455,459.06,433.86,446.32,2286.999986278,0
+CALC.US,D,20210120,000000,451.64,459.06,411.88,430.92,2637.428555604,0
+CALC.US,D,20210121,000000,434,434,409.501,417.62,1431.785705695,0
+CALC.US,D,20210122,000000,413.56,490,411.068,490,2498.714270722,0
+CALC.US,D,20210125,000000,478.66,480.34,439.88,448.14,2231.357129469,0
+CALC.US,D,20210126,000000,455.42,473.2,452.487,453.88,2310.571414708,0
+CALC.US,D,20210127,000000,448,492.52,419.769,477.12,8414.499949513,0
+CALC.US,D,20210128,000000,476,492.52,428.4,438.62,4362.642830967,0
+CALC.US,D,20210129,000000,439.6,441.49,427.14,429.1,2942.928553771,0
+CALC.US,D,20210201,000000,431.76,443.659,408.1,436.24,11112.285647612,0
+CALC.US,D,20210202,000000,440.58,441,424.2,432.88,2720.071412251,0
+CALC.US,D,20210203,000000,433.3,441.843,426.72,429.1,1595.499990427,0
+CALC.US,D,20210204,000000,429.1,448,413.98,443.1,8173.642808101,0
+CALC.US,D,20210205,000000,441.84,444.499,432.11,434.28,1099.214279119,0
+CALC.US,D,20210208,000000,428.96,441.7,427,437.36,1850.499988897,0
+CALC.US,D,20210209,000000,438.2,448,434.7,444.64,2096.714273134,0
+CALC.US,D,20210210,000000,447.86,447.86,428.4,431.76,1680.142847062,0
+CALC.US,D,20210211,000000,434,436.1,408.1,418.74,2431.42855684,0
+CALC.US,D,20210212,000000,414.82,422.8,406.14,410.2,1419.499991483,0
+CALC.US,D,20210216,000000,408.66,412.3,380.8,382.62,2988.428553498,0
+CALC.US,D,20210217,000000,391.58,392.07,361.901,374.22,4410.071402111,0
+CALC.US,D,20210218,000000,370.02,372.82,347.62,349.02,3264.2856947,0
+CALC.US,D,20210219,000000,349.58,363.58,315.42,328.02,4024.571404424,0
+CALC.US,D,20210222,000000,327.04,333.97,300.86,301.28,5150.214254813,0
+CALC.US,D,20210223,000000,292.6,292.6,279.58,292.6,4328.928545455,0
+CALC.US,D,20210224,000000,297.78,312.187,283.78,301.42,2417.14284264,0
+CALC.US,D,20210225,000000,310.8,310.8,287.84,288.82,2690.999983854,0
+CALC.US,D,20210226,000000,289.1,296.66,272.58,281.12,2491.499985051,0
+CALC.US,D,20210301,000000,283.92,293.336,263.34,269.92,5802.14282233,0
+CALC.US,D,20210302,000000,273,284.92,254.24,261.1,4011.214261647,0
+CALC.US,D,20210303,000000,258.3,262.779,246.82,250.74,3460.285693524,0
+CALC.US,D,20210304,000000,249.9,249.9,224.14,227.08,7180.571385488,0
+CALC.US,D,20210305,000000,226.8,233.099,214.48,221.9,4198.428546238,0
+CALC.US,D,20210308,000000,224,235.48,203,206.5,6095.642820569,0
+CALC.US,D,20210309,000000,154,154,98,100.8,301932.92675983,0
+CALC.US,D,20210310,000000,105.7,112,102.9,103.74,216949.78441259,0
+CALC.US,D,20210311,000000,105.7,119.001,100.94,112,216686.85584274,0
+CALC.US,D,20210312,000000,105.42,116.2,105.281,115.5,71722.14242681,0
+CALC.US,D,20210315,000000,116.76,122.08,113.541,118.86,64040.356758615,0
+CALC.US,D,20210316,000000,120.82,121.085,108.5,113.54,60723.57106423,0
+CALC.US,D,20210317,000000,111.44,113.26,106.4,109.48,43442.642596487,0
+CALC.US,D,20210318,000000,107.8,110.46,103.11,104.58,40053.999759676,0
+CALC.US,D,20210319,000000,105.7,108.36,103.04,107.24,32681.856946766,0
+CALC.US,D,20210322,000000,107.52,108.78,103.6,104.3,29642.856965,0
+CALC.US,D,20210323,000000,104.72,106.68,98.98,99.96,38212.285485012,0
+CALC.US,D,20210324,000000,100.8,101.779,84.14,85.12,96577.927991961,0
+CALC.US,D,20210325,000000,82.88,89.32,80.08,86.24,35768.785499673,0
+CALC.US,D,20210326,000000,87.5,89.6,81.34,82.46,58968.57107476,0
+CALC.US,D,20210329,000000,83.37,86.1,78.82,79.38,62326.713911754,0
+CALC.US,D,20210330,000000,77.7,80.22,71.68,77.84,97125.927988673,0
+CALC.US,D,20210331,000000,78.26,80.78,74.62,77.7,52649.571112674,0
+CALC.US,D,20210401,000000,78.4,80.3586,73.92,77.28,93330.213725733,0
+CALC.US,D,20210405,000000,77.56,81.2,74.9,78.96,60345.928209353,0
+CALC.US,D,20210406,000000,78.12,87.92,75.32,81.76,201892.78450293,0
+CALC.US,D,20210407,000000,81.48,83.657,74.62,76.3,99481.713688824,0
+CALC.US,D,20210408,000000,77.14,77.28,73.08,75.04,51611.285404618,0
+CALC.US,D,20210409,000000,74.48,75.6,71.68,74.62,53568.642535731,0
+CALC.US,D,20210412,000000,74.06,74.55,64.68,66.5,79857.070949429,0
+CALC.US,D,20210413,000000,64.4,69.72,62.44,65.94,86939.213764079,0
+CALC.US,D,20210414,000000,65.1,69.0074,64.68,67.2,29444.499823333,0
+CALC.US,D,20210415,000000,67.76,68.46,64.54,65.52,21212.428444154,0
+CALC.US,D,20210416,000000,66.08,67.62,62.16,66.5,36476.714066854,0
+CALC.US,D,20210419,000000,66.08,75.88,64.54,69.72,73927.85669929,0
+CALC.US,D,20210420,000000,70,70.98,61.6,63.28,44655.214017783,0
+CALC.US,D,20210421,000000,62.44,67.2,62.44,65.94,22038.999867766,0
+CALC.US,D,20210422,000000,65.94,69.3,64.2614,67.34,28213.428402148,0
+CALC.US,D,20210423,000000,67.2,70.56,65.24,65.52,46609.642577485,0
+CALC.US,D,20210426,000000,65.1,73.08,65.1,68.6,43604.356881231,0
+CALC.US,D,20210427,000000,68.88,71.82,67.2,68.46,30738.356958427,0
+CALC.US,D,20210428,000000,69.02,70.5586,66.36,69.86,19172.928456391,0
+CALC.US,D,20210429,000000,70.98,70.98,66.5,68.04,16536.999900778,0
+CALC.US,D,20210430,000000,67.62,68.25,65.8,66.36,19357.214169571,0
+CALC.US,D,20210503,000000,67.2,67.2,63.56,64.54,19476.214168857,0
+CALC.US,D,20210504,000000,64.12,64.54,60.48,61.6,19845.071309501,0
+CALC.US,D,20210505,000000,62.86,62.86,60.48,60.76,21146.214158837,0
+CALC.US,D,20210506,000000,60.9,64.12,55.44,59.78,150393.14195478,0
+CALC.US,D,20210507,000000,60.2,62.86,59.22,61.32,43653.928309505,0
+CALC.US,D,20210510,000000,63,63,56.42,59.64,52080.428258946,0
+CALC.US,D,20210511,000000,57.12,69.44,55.3,66.22,129553.85636553,0
+CALC.US,D,20210512,000000,60.9,64.82,56.21,57.54,123989.14211321,0
+CALC.US,D,20210513,000000,55.16,56.56,50.4,50.54,69446.928154747,0
+CALC.US,D,20210514,000000,50.54,52.78,48.02,50.68,87766.42804483,0
+CALC.US,D,20210517,000000,49.98,51.94,49,51.24,19044.28560002,0
+CALC.US,D,20210518,000000,50.96,53.76,50.54,51.38,18688.071316443,0
+CALC.US,D,20210519,000000,50.54,52.5,49.42,52.22,17534.142751938,0
+CALC.US,D,20210520,000000,52.22,53.48,51.1014,52.78,16291.571330822,0
+CALC.US,D,20210521,000000,53.2,53.4212,50.82,50.96,17462.714180938,0
+CALC.US,D,20210524,000000,51.24,52.605,48.3,50.12,26526.142697986,0
+CALC.US,D,20210525,000000,49.98,50.68,49.14,49.42,11468.857074044,0
+CALC.US,D,20210526,000000,49,52.78,49,51.94,93028.928013255,0
+CALC.US,D,20210527,000000,52.5,58.5158,51.94,53.9,63261.713906144,0
+CALC.US,D,20210528,000000,53.62,57.12,53.48,55.72,30980.285528404,0
+CALC.US,D,20210601,000000,56.28,58.1,53.9,56.98,19699.785596087,0
+CALC.US,D,20210602,000000,56.98,58.1,54.6,56.98,23172.499860965,0
+CALC.US,D,20210603,000000,56.42,68.6,55.44,62.86,212477.78443942,0
+CALC.US,D,20210604,000000,62.86,63.7,57.82,59.08,68526.213874557,0
+CALC.US,D,20210607,000000,58.52,62.02,56.98,60.62,41714.785463997,0
+CALC.US,D,20210608,000000,61.6,71.26,60.34,67.48,301207.49819275,0
+CALC.US,D,20210609,000000,70,70.42,62.02,63.28,129207.21351047,0
+CALC.US,D,20210610,000000,64.4,83.3,63,77.42,1446681.4198913,0
+CALC.US,D,20210611,000000,91.98,97.58,70,82.18,1716820.9896991,0
+CALC.US,D,20210614,000000,76.72,79.66,68.74,70.84,306407.92673298,0
+CALC.US,D,20210615,000000,72.1,74.06,67.2,71.96,290432.9982574,0
+CALC.US,D,20210616,000000,70.28,71.96,65.8,68.18,142910.14199968,0
+CALC.US,D,20210617,000000,68.74,84,66.92,80.36,996829.92259045,0
+CALC.US,D,20210618,000000,75.5188,79.38,70,70.7,157261.21334215,0
+CALC.US,D,20210621,000000,70.98,74.9,65.8,70.98,114406.07074213,0
+CALC.US,D,20210622,000000,71.96,72.1,67.914,69.72,64683.928183325,0
+CALC.US,D,20210623,000000,70,72.9722,68.32,71.26,70890.285288944,0
+CALC.US,D,20210624,000000,71.96,76.16,70,71.4,100234.92797002,0
+CALC.US,D,20210625,000000,71.4,73.36,68.6938,72.8,120065.28499389,0
+CALC.US,D,20210628,000000,75.46,98.84,75.04,85.4,1593730.1332948,0
+CALC.US,D,20210629,000000,82.32,86.8,75.32,85.12,313497.92669044,0
+CALC.US,D,20210630,000000,83.16,84.7,75.74,76.02,142831.57057158,0
+CALC.US,D,20210701,000000,77.42,77.8386,69.72,72.38,140085.92773091,0
+CALC.US,D,20210702,000000,70.98,71.96,65.94,67.34,91824.642306195,0
+CALC.US,D,20210706,000000,67.62,68.18,64.54,65.38,49208.713990462,0
+CALC.US,D,20210707,000000,65.38,66.08,58.8,59.92,77602.428105814,0
+CALC.US,D,20210708,000000,57.96,64.12,57.82,63.14,44651.999732088,0
+CALC.US,D,20210709,000000,63.7,65.52,61.04,64.26,28478.785543413,0
+CALC.US,D,20210712,000000,64.82,65.52,62.3,64.68,21164.357015871,0
+CALC.US,D,20210713,000000,63.42,64.4,58.66,59.36,34137.785509459,0
+CALC.US,D,20210714,000000,59.64,60.2,58.1,59.36,17768.357036247,0
+CALC.US,D,20210715,000000,58.8,60.76,58.24,60.48,21735.785583871,0
+CALC.US,D,20210716,000000,60.48,61.74,58.4108,59.78,15431.642764553,0
+CALC.US,D,20210719,000000,57.82,61.32,56.14,59.92,26829.28555331,0
+CALC.US,D,20210720,000000,59.78,61.18,58.38,60.2,16363.285616106,0
+CALC.US,D,20210721,000000,59.22,64.12,58.94,63.7,22444.571293904,0
+CALC.US,D,20210722,000000,63.84,64.12,61.18,61.88,13381.785633995,0
+CALC.US,D,20210723,000000,61.88,61.88,56.98,57.82,16541.214186467,0
+CALC.US,D,20210726,000000,58.24,60.06,56.84,60.06,24399.428425032,0
+CALC.US,D,20210727,000000,57.96,59.92,56.14,57.54,14826.071339615,0
+CALC.US,D,20210728,000000,57.4,60.62,57.1214,59.36,17220.071325251,0
+CALC.US,D,20210729,000000,60.06,60.2,56.42,56.98,7846.928524347,0
+CALC.US,D,20210730,000000,57.4,58.24,56.42,58.24,13212.999920722,0
+CALC.US,D,20210802,000000,58.38,58.38,55.58,57.68,12669.142781128,0
+CALC.US,D,20210803,000000,57.26,57.26,54.88,55.44,10960.285648524,0
+CALC.US,D,20210804,000000,55.86,56.63,54.88,55.86,8406.571378132,0
+CALC.US,D,20210805,000000,56,59.9186,55.5422,58.38,57132.928228631,0
+CALC.US,D,20210806,000000,58.66,58.9386,56.28,56.98,9002.357088843,0
+CALC.US,D,20210809,000000,57.68,59.22,56.98,57.54,9362.14280097,0
+CALC.US,D,20210810,000000,58.1,58.38,55.3,55.86,16976.999898138,0
+CALC.US,D,20210811,000000,55.72,56,53.48,53.76,12740.499923557,0
+CALC.US,D,20210812,000000,53.76,56,51.94,54.88,23807.785571439,0
+CALC.US,D,20210813,000000,54.32,55.86,52.78,54.04,12207.85706961,0
+CALC.US,D,20210816,000000,53.2,55.02,51.8,52.22,16243.857045394,0
+CALC.US,D,20210817,000000,52.22,53.06,49.714,51.38,13362.357062683,0
+CALC.US,D,20210818,000000,51.24,54.32,50.54,51.38,8343.285664226,0
+CALC.US,D,20210819,000000,51.1,53.9,49.63,49.7,16049.785617987,0
+CALC.US,D,20210820,000000,49.7,50.96,48.7214,49.28,10116.928510727,0
+CALC.US,D,20210823,000000,48.86,52.4594,48.748,52.22,17860.928464263,0
+CALC.US,D,20210824,000000,51.94,53.9,51.5214,52.78,7408.999955546,0
+CALC.US,D,20210825,000000,53.48,55.5814,52.0996,54.18,10435.285651674,0
+CALC.US,D,20210826,000000,54.1394,55.468,53.102,54.04,7561.857097486,0
+CALC.US,D,20210827,000000,53.48,59.78,53.333,59.78,37219.142633828,0
+CALC.US,D,20210830,000000,59.78,59.78,56.56,59.5,14273.214200075,0
+CALC.US,D,20210831,000000,60.004,61.32,57.4,61.32,15874.499904753,0
+CALC.US,D,20210901,000000,61.6,63,59.36,62.02,14570.357055435,0
+CALC.US,D,20210902,000000,61.6,62.3,59.78,61.46,12749.928494929,0
+CALC.US,D,20210903,000000,59.36,59.92,54.04,54.95,47822.356855923,0
+CALC.US,D,20210907,000000,55.86,58.1,55.5814,56.84,13815.571345678,0
+CALC.US,D,20210908,000000,56.98,57.12,52.08,54.04,11805.71421488,0
+CALC.US,D,20210909,000000,53.2,55.3,52.5,54.32,6416.071390075,0
+CALC.US,D,20210910,000000,54.04,57.12,53.34,54.88,8038.857094624,0
+CALC.US,D,20210913,000000,54.46,56,53.2,53.76,5611.142823476,0
+CALC.US,D,20210914,000000,53.76,54.88,50.26,50.54,10372.428509194,0
+CALC.US,D,20210915,000000,50.68,52.0268,50.68,50.96,6348.357104767,0
+CALC.US,D,20210916,000000,51.24,52.78,50.4,51.38,5858.285679136,0
+CALC.US,D,20210917,000000,51.66,52.22,49,49,17285.571324858,0
+CALC.US,D,20210920,000000,49,53.06,49,51.38,26643.57126871,0
+CALC.US,D,20210921,000000,52.08,53.06,49,49.56,16616.071328875,0
+CALC.US,D,20210922,000000,49.56,50.68,48.58,49.84,14332.999914002,0
+CALC.US,D,20210923,000000,49.84,52.5,49.28,52.22,10334.214223709,0
+CALC.US,D,20210924,000000,52.36,52.5,50.26,51.1,7100.928528823,0
+CALC.US,D,20210927,000000,51.1,52.78,50.54,51.1,10657.071364629,0
+CALC.US,D,20210928,000000,51.1,51.4402,47.39,48.16,22656.214149777,0
+CALC.US,D,20210929,000000,47.74,47.9416,44.2414,44.52,21068.57130216,0
+CALC.US,D,20210930,000000,44.8,48.02,44.24,46.48,15736.071334155,0
+CALC.US,D,20211001,000000,47.04,47.04,42.7,46.34,27626.214119957,0
+CALC.US,D,20211004,000000,46.2,46.76,43.96,45.08,9257.499944455,0
+CALC.US,D,20211005,000000,45.36,45.43,43.68,45.08,6676.285674228,0
+CALC.US,D,20211006,000000,43.96,47.04,43.68,45.92,15999.071332577,0
+CALC.US,D,20211007,000000,45.78,47.3186,44.954,46.9,6145.999963124,0
+CALC.US,D,20211008,000000,46.76,47.04,45.36,47.04,5797.285679502,0
+CALC.US,D,20211011,000000,46.34,47.6,45.92,46.9,5302.14282533,0
+CALC.US,D,20211012,000000,46.9,47.74,45.4832,47.46,7835.857095842,0
+CALC.US,D,20211013,000000,46.9,51.1,46.62,50.4,10331.571366582,0
+CALC.US,D,20211014,000000,51.8,52.78,48.44,49.42,9341.857086806,0
+CALC.US,D,20211015,000000,49.7,50.12,47.6,49.56,9802.214226901,0
+CALC.US,D,20211018,000000,49.56,50.4,46.9,49.84,15722.785619949,0
+CALC.US,D,20211019,000000,48.58,49.6622,48.44,48.72,4081.071404085,0
+CALC.US,D,20211020,000000,48.58,49.5586,48.02,49.28,3462.357122083,0
+CALC.US,D,20211021,000000,48.86,49.42,46.9,47.46,5587.714252188,0
+CALC.US,D,20211022,000000,46.06,46.48,43.8214,44.38,14422.571342036,0
+CALC.US,D,20211025,000000,45.08,45.78,43.8914,44.94,7419.99995548,0
+CALC.US,D,20211026,000000,44.52,44.94,43.12,44.1,12770.357066235,0
+CALC.US,D,20211027,000000,43.68,44.24,42.7,43.4,12050.071356271,0
+CALC.US,D,20211028,000000,43.26,44.24,42.56,42.56,14814.571339684,0
+CALC.US,D,20211029,000000,42.56,43.82,42.42,42.56,13513.642776061,0
+CALC.US,D,20211101,000000,42.42,44.8,42.28,43.68,12489.785639347,0
+CALC.US,D,20211102,000000,43.96,47.04,42.56,46.76,23842.571285516,0
+CALC.US,D,20211103,000000,47.18,47.46,44.94,45.08,14684.357054751,0
+CALC.US,D,20211104,000000,44.8,47.0386,44.24,46.06,6929.499958423,0
+CALC.US,D,20211105,000000,46.2,46.48,44.66,45.64,7115.642814449,0
+CALC.US,D,20211108,000000,45.64,46.76,44.52,45.64,5422.785681749,0
+CALC.US,D,20211109,000000,45.78,46.0572,43.4,44.52,5898.285678896,0
+CALC.US,D,20211110,000000,45.36,45.36,42.42,42.98,10471.785651455,0
+CALC.US,D,20211111,000000,42.98,44.8,42.2912,43.68,15754.99990547,0
+CALC.US,D,20211112,000000,42.98,45.08,42.14,43.96,13530.214204533,0
+CALC.US,D,20211115,000000,44.52,46.2,43.4,44.94,10847.85707777,0
+CALC.US,D,20211116,000000,44.94,44.94,42.28,42.7,17070.428469006,0
+CALC.US,D,20211117,000000,42.7,42.98,39.0474,41.3,51555.785404951,0
+CALC.US,D,20211118,000000,41.3,42.455,40.18,42,17159.214182759,0
+CALC.US,D,20211119,000000,42.28,42.28,40.04,42.14,10858.999934846,0
+CALC.US,D,20211122,000000,41.86,41.86,38.5,41.02,23876.999856738,0
+CALC.US,D,20211123,000000,41.02,41.02,37.94,37.94,9823.071369633,0
+CALC.US,D,20211124,000000,37.94,39.06,36.5414,39.06,8083.214237215,0
+CALC.US,D,20211126,000000,37.8,38.78,36.4,37.8,4698.285686096,0
+CALC.US,D,20211129,000000,38.36,38.36,35,35.7,14309.428485572,0
+CALC.US,D,20211130,000000,35.14,36.12,33.88,35.84,12168.857069844,0
+CALC.US,D,20211201,000000,35.84,36.029,31.78,32.06,18250.999890494,0
+CALC.US,D,20211202,000000,31.5,32.48,29.96,31.64,10390.857080512,0
+CALC.US,D,20211203,000000,31.64,32.06,28.28,29.4,14879.785625007,0
+CALC.US,D,20211206,000000,29.26,30.66,28.14,29.82,7621.928525697,0
+CALC.US,D,20211207,000000,29.82,32.06,29.82,31.08,8175.285665234,0
+CALC.US,D,20211208,000000,31.22,32.6102,30.8,31.92,5121.642826413,0
+CALC.US,D,20211209,000000,31.5,32.2,28.98,29.26,13188.928492295,0
+CALC.US,D,20211210,000000,29.54,31.22,29.54,30.38,8329.357092881,0
+CALC.US,D,20211213,000000,30.38,30.38,27.4414,28.7,8830.571375588,0
+CALC.US,D,20211214,000000,27.72,27.72,25.48,26.18,21764.428440842,0
+CALC.US,D,20211215,000000,26.04,27.16,25.06,26.46,8372.571378336,0
+CALC.US,D,20211216,000000,26.88,27.3,25.2,26.32,10249.071367077,0
+CALC.US,D,20211217,000000,25.9,28.42,25.34,27.58,13234.928492019,0
+CALC.US,D,20211220,000000,28.98,28.98,26.18,27.72,7830.071381591,0
+CALC.US,D,20211221,000000,27.3,28.7,27.3,28.42,6753.928530905,0
+CALC.US,D,20211222,000000,28.14,29.47,27.8614,28.84,6955.928529693,0
+CALC.US,D,20211223,000000,29.12,29.12,27.44,28.7,11749.142786648,0
+CALC.US,D,20211227,000000,28.42,29.26,25.9,25.9,11313.999932116,0
+CALC.US,D,20211228,000000,25.62,25.9,24.64,24.92,13396.928491047,0
+CALC.US,D,20211229,000000,24.36,24.7716,23.94,24.36,11155.214218783,0
+CALC.US,D,20211230,000000,24.5,25.62,24.22,24.5,14756.214197177,0
+CALC.US,D,20211231,000000,23.8,26.3186,23.8,25.62,16561.714186344,0
+CALC.US,D,20220103,000000,26.04,27.79,25.9,27.02,7077.499957535,0
+CALC.US,D,20220104,000000,27.58,27.9986,25.62,25.76,7645.071382701,0
+CALC.US,D,20220105,000000,25.48,26.04,23.24,23.52,9383.428515128,0
+CALC.US,D,20220106,000000,23.66,24.36,22.54,22.96,10818.642792231,0
+CALC.US,D,20220107,000000,23.1,23.7986,22.82,22.82,3762.499977425,0
+CALC.US,D,20220110,000000,22.68,22.96,21.28,21.98,12835.857065842,0
+CALC.US,D,20220111,000000,21.98,22.96,21.7,22.54,3770.357120235,0
+CALC.US,D,20220112,000000,23.94,24.15,21.84,21.98,7322.85709892,0
+CALC.US,D,20220113,000000,21.98,22.82,21.42,21.84,7929.428523852,0
+CALC.US,D,20220114,000000,21.4452,21.84,20.44,21.7,9625.928513673,0
+CALC.US,D,20220118,000000,21.56,21.56,19.88,19.88,5519.214252599,0
+CALC.US,D,20220119,000000,20.3,20.3,19.04,19.32,4030.428547246,0
+CALC.US,D,20220120,000000,19.32,20.1586,18.62,19.04,10554.071365247,0
+CALC.US,D,20220121,000000,19.04,20.02,17.64,19.88,14123.499915259,0
+CALC.US,D,20220124,000000,19.88,19.88,18.2,19.04,10215.499938707,0
+CALC.US,D,20220125,000000,18.9,20.552,18.48,20.44,4330.71425973,0
+CALC.US,D,20220126,000000,19.74,20.8698,18.9,19.18,3843.714262652,0
+CALC.US,D,20220127,000000,20.3,20.44,18.2,18.48,2403.57141415,0
+CALC.US,D,20220128,000000,18.06,18.6186,17.22,17.78,9605.785656651,0
+CALC.US,D,20220131,000000,17.78,19.32,17.22,18.9,5174.928540379,0
+CALC.US,D,20220201,000000,19.04,20.16,19.04,20.16,3383.714265412,0
+CALC.US,D,20220202,000000,20.72,20.72,18.34,18.62,5817.428536524,0
+CALC.US,D,20220203,000000,18.48,18.48,17.64,18.06,2974.357125011,0
+CALC.US,D,20220204,000000,17.85,18.34,17.5,18.06,3430.499979417,0
+CALC.US,D,20220207,000000,18.48,18.9,17.92,18.34,3425.357122305,0
+CALC.US,D,20220208,000000,18.62,18.8986,17.5,17.92,5556.999966658,0
+CALC.US,D,20220209,000000,18.34,20.02,17.9228,20.02,6820.71424479,0
+CALC.US,D,20220210,000000,20.16,21.3388,19.6,19.88,10232.928510031,0
+CALC.US,D,20220211,000000,19.74,19.88,18.48,18.76,3678.285692216,0
+CALC.US,D,20220214,000000,18.34,18.7054,17.64,17.92,5011.42854136,0
+CALC.US,D,20220215,000000,17.92,19.04,17.78,18.62,3393.999979636,0
+CALC.US,D,20220216,000000,18.34,18.7516,18.06,18.34,2082.499987505,0
+CALC.US,D,20220217,000000,18.48,18.5584,16.8,17.08,10541.857079606,0
+CALC.US,D,20220218,000000,16.66,17.92,16.38,17.5,2954.214267989,0
+CALC.US,D,20220222,000000,17.78,19.32,16.8,18.06,7977.071380709,0
+CALC.US,D,20220223,000000,17.955,18.34,17.64,17.78,1895.571417198,0
+CALC.US,D,20220224,000000,16.94,18.2,16.38,17.78,3720.142834822,0
+CALC.US,D,20220225,000000,17.22,18.06,16.94,17.92,4541.714258464,0
+CALC.US,D,20220228,000000,18.76,19.32,18.2,18.62,3774.642834495,0
+CALC.US,D,20220301,000000,18.62,19.18,17.92,18.48,3575.499978547,0
+CALC.US,D,20220302,000000,18.34,19.18,18.06,18.48,1284.857135148,0
+CALC.US,D,20220303,000000,18.48,18.48,16.66,16.94,3650.214263813,0
+CALC.US,D,20220304,000000,16.1,17.4986,16.1,16.66,7248.928527935,0
+CALC.US,D,20220307,000000,16.38,17.5,16.24,16.8,3853.999976876,0
+CALC.US,D,20220308,000000,16.8,18.06,16.52,17.64,4143.785689423,0
+CALC.US,D,20220309,000000,17.64,18.06,16.94,17.92,2791.714268964,0
+CALC.US,D,20220310,000000,16.94,17.7828,16.8,17.22,2143.714272852,0
+CALC.US,D,20220311,000000,17.22,17.64,16.8,16.94,2104.642844515,0
+CALC.US,D,20220314,000000,16.52,16.52,15.54,15.82,5771.214251087,0
+CALC.US,D,20220315,000000,15.68,16.52,14.7,16.24,9957.1427974,0
+CALC.US,D,20220316,000000,16.38,17.08,15.54,16.52,4622.357115123,0
+CALC.US,D,20220317,000000,17.5,17.9186,16.66,17.5,5940.357107215,0
+CALC.US,D,20220318,000000,17.22,18.1468,17.0814,17.92,3383.642836841,0
+CALC.US,D,20220321,000000,18.34,22.1186,18.2952,19.32,7761.357096289,0
+CALC.US,D,20220322,000000,20.02,20.44,18.9,19.32,3345.428551356,0
+CALC.US,D,20220323,000000,19.53,19.6476,18.9,19.18,1413.857134374,0
+CALC.US,D,20220324,000000,19.18,19.18,18.2,18.76,2615.214270023,0
+CALC.US,D,20220325,000000,19.18,19.18,17.78,18.2,3053.428553108,0
+CALC.US,D,20220328,000000,18.41,18.48,17.78,18.27,1658.285704336,0
+CALC.US,D,20220329,000000,18.48,18.62,16.94,18.06,4157.071403629,0
+CALC.US,D,20220330,000000,17.9732,18.48,17.22,18.06,3879.99997672,0
+CALC.US,D,20220331,000000,17.8528,17.92,17.22,17.22,1083.642850641,0
+CALC.US,D,20220401,000000,17.57,17.8654,16.8,16.94,2403.357128437,0
+CALC.US,D,20220404,000000,17.5,17.6372,17.22,17.5,1430.142848562,0
+CALC.US,D,20220405,000000,16.66,17.3586,15.68,16.38,6556.928532087,0
+CALC.US,D,20220406,000000,16.128,16.8,15.96,16.38,1887.071417249,0
+CALC.US,D,20220407,000000,16.24,16.94,16.24,16.38,2548.142841854,0
+CALC.US,D,20220408,000000,17.36,18.06,16.38,16.8,1492.357133903,0
+CALC.US,D,20220411,000000,16.8,17.5952,15.68,15.96,3300.142837342,0
+CALC.US,D,20220412,000000,17.115,17.115,16.1,16.66,2510.785699221,0
+CALC.US,D,20220413,000000,16.38,17.08,16.1,16.52,1868.857131644,0
+CALC.US,D,20220414,000000,16.94,16.94,16.0006,16.24,1022.285708152,0
+CALC.US,D,20220418,000000,16.2932,16.52,15.4,16.1,6653.785674363,0
+CALC.US,D,20220419,000000,15.96,16.66,15.82,16.52,1844.357131791,0
+CALC.US,D,20220420,000000,16.24,16.52,15.54,15.82,2587.214270191,0
+CALC.US,D,20220421,000000,15.4,15.96,15.4,15.4,1338.428563398,0
+CALC.US,D,20220422,000000,15.75,15.96,15.12,15.4,1603.142847524,0
+CALC.US,D,20220425,000000,14.98,15.8536,14.98,15.12,1717.285703982,0
+CALC.US,D,20220426,000000,16.94,16.94,14.28,14.42,4457.499973255,0
+CALC.US,D,20220427,000000,14.2814,15.4,14.28,15.12,1477.214276851,0
+CALC.US,D,20220428,000000,14.84,14.98,14.28,14.7,1057.785707939,0
+CALC.US,D,20220429,000000,14.56,15.12,14.56,14.98,814.2857094,0
+CALC.US,D,20220502,000000,14.98,14.98,14.42,14.98,1860.857131692,0
+CALC.US,D,20220503,000000,14.7,15.1144,14.42,14.5908,2558.142841794,0
+CALC.US,D,20220504,000000,14.4564,14.77,13.02,13.384,9340.928515383,0
+CALC.US,D,20220505,000000,13.72,14,12.88,13.1628,6917.428529924,0
+CALC.US,D,20220506,000000,13.9132,13.9132,12.425,12.628,4351.785688175,0
+CALC.US,D,20220509,000000,12.103,12.831,11.2,11.34,5883.714250412,0
+CALC.US,D,20220510,000000,12.348,12.348,11.34,11.41,1326.285706328,0
+CALC.US,D,20220511,000000,11.48,11.9,10.262,10.64,1557.428562084,0
+CALC.US,D,20220512,000000,10.92,11.2,10.08,10.7142,4601.857115246,0
+CALC.US,D,20220513,000000,10.5,12.6644,10.5,11.5584,4825.214256763,0
+CALC.US,D,20220516,000000,12.46,13.86,11.8258,12.46,3042.928553171,0
+CALC.US,D,20220517,000000,12.32,12.8296,11.3876,12.6266,2381.285699998,0
+CALC.US,D,20220518,000000,12.74,13.3,12.012,12.2724,1223.428564088,0
+CALC.US,D,20220519,000000,12.5608,13.1054,12.446,12.6154,1242.214278261,0
+CALC.US,D,20220520,000000,12.32,13.0648,11.27,11.648,2404.571414144,0
+CALC.US,D,20220523,000000,12.712,12.712,11.508,11.7656,819.142852228,0
+CALC.US,D,20220524,000000,12.5902,12.6,11.634,11.9,920.142851622,0
+CALC.US,D,20220525,000000,11.5794,12.1156,11.242,11.536,2221.4285581,0
+CALC.US,D,20220526,000000,12.3326,12.376,11.368,11.9,2535.857127642,0
+CALC.US,D,20220527,000000,11.76,13.3,11.62,12.6336,3619.499978283,0
+CALC.US,D,20220531,000000,12.88,14.28,12.3746,13.657,3331.071408585,0
+CALC.US,D,20220601,000000,13.7088,14.28,12.5986,12.88,2017.785702179,0
+CALC.US,D,20220602,000000,13.0214,14.14,13.0214,13.776,2315.357128965,0
+CALC.US,D,20220603,000000,13.636,14.14,13.3,13.6234,811.071423705,0
+CALC.US,D,20220606,000000,13.44,14,13.1278,13.7508,1070.642850719,0
+CALC.US,D,20220607,000000,13.79,13.79,12.6,13.16,3063.857124474,0
+CALC.US,D,20220608,000000,13.3798,13.594,12.201,12.9346,3539.857121618,0
+CALC.US,D,20220609,000000,12.509,13.3686,12.32,12.32,5250.499968497,0
+CALC.US,D,20220610,000000,12.53,12.7414,12.18,12.3186,3566.357121459,0
+CALC.US,D,20220613,000000,12.46,12.46,11.2,11.34,3253.57140905,0
+CALC.US,D,20220614,000000,11.48,11.676,10.9158,10.9508,2760.642840579,0
+CALC.US,D,20220615,000000,11.536,12.8856,11.2014,11.3526,2196.928558247,0
+CALC.US,D,20220616,000000,11.76,12.74,11.34,12.04,1448.214277025,0
+CALC.US,D,20220617,000000,12.1912,12.1912,11.34,11.6886,947.571422886,0
+CALC.US,D,20220621,000000,11.55,12.5986,11.55,12.5986,2011.571416502,0
+CALC.US,D,20220622,000000,12.32,12.6,11.606,11.9784,3005.999981964,0
+CALC.US,D,20220623,000000,11.62,12.25,11.522,11.816,2940.285696644,0
+CALC.US,D,20220624,000000,11.62,12.1632,11.48,11.5332,7121.928528697,0
+CALC.US,D,20220627,000000,12.25,12.25,11.445,11.5808,980.642851259,0
+CALC.US,D,20220628,000000,13.0228,20.3,13.0228,15.4,1091844.9220204,0
+CALC.US,D,20220629,000000,14,15.54,12.614,15.4,76198.142399954,0
+CALC.US,D,20220630,000000,14,16.1,13.86,15.26,15503.928478405,0
+CALC.US,D,20220701,000000,14.84,14.98,13.72,13.72,9808.071369723,0
+CALC.US,D,20220705,000000,13.72,15.12,13.3,14.7,8488.285663356,0
+CALC.US,D,20220706,000000,14.525,14.84,13.86,13.86,6467.928532621,0
+CALC.US,D,20220707,000000,13.93,16.24,13.86,15.82,27756.356976319,0
+CALC.US,D,20220708,000000,16.66,16.8,15.5764,16.52,19632.785596489,0
+CALC.US,D,20220711,000000,16.52,16.52,14.98,14.98,5589.714252176,0
+CALC.US,D,20220712,000000,14.98,15.54,14.98,15.54,2412.499985525,0
+CALC.US,D,20220713,000000,15.54,15.68,15.12,15.4,2766.928554827,0
+CALC.US,D,20220714,000000,15.12,15.54,14.84,15.2096,1100.357136255,0
+CALC.US,D,20220715,000000,14.84,14.98,13.6766,14.42,15012.071338499,0
+CALC.US,D,20220718,000000,14.7,14.7,13.3,14,20743.714161252,0
+CALC.US,D,20220719,000000,14.98,14.98,13.86,14.56,2382.571414276,0
+CALC.US,D,20220720,000000,14.7,14.7,14,14.14,3394.714265346,0
+CALC.US,D,20220721,000000,14.49,14.49,13.58,13.93,2765.857126262,0
+CALC.US,D,20220722,000000,14.56,14.7,13.65,13.7732,3588.928549895,0
+CALC.US,D,20220725,000000,13.58,14.14,13.4456,13.7676,2736.785697865,0
+CALC.US,D,20220726,000000,14.1204,14.1204,12.6,13.86,4153.714260792,0
+CALC.US,D,20220727,000000,13.7186,14,13.4512,13.93,4850.071399471,0
+CALC.US,D,20220728,000000,12.999,14.28,12.999,13.7228,7438.428526798,0
+CALC.US,D,20220729,000000,13.1334,14,12.6,13.44,6218.142819834,0
+CALC.US,D,20220801,000000,13.44,13.72,12.88,13.5184,2194.071415407,0
+CALC.US,D,20220802,000000,13.5233,13.9972,12.6,13.048,3816.714262814,0
+CALC.US,D,20220803,000000,13.44,13.86,13.1194,13.37,1717.285703982,0
+CALC.US,D,20220804,000000,13.3,13.587,12.6,13.44,24198.785569093,0
+CALC.US,D,20220805,000000,13.58,13.58,12.775,13.3,5539.428538192,0
+CALC.US,D,20220808,000000,13.3,14.0112,12.9514,13.5408,11477.85707399,0
+CALC.US,D,20220809,000000,13.86,20.16,13.1404,16.38,937783.4943733,0
+CALC.US,D,20220810,000000,14.42,16.38,13.8614,14.14,127589.92780589,0
+CALC.US,D,20220811,000000,14.28,14.4186,13.3,13.9972,20087.357022333,0
+CALC.US,D,20220812,000000,13.5814,14.14,13.3,13.72,15701.071334365,0
+CALC.US,D,20220815,000000,13.4414,13.9174,12.915,13.3,17487.928466501,0
+CALC.US,D,20220816,000000,13.23,14.98,13.02,13.8628,30112.999819322,0
+CALC.US,D,20220817,000000,13.979,13.979,13.5814,13.5954,4960.928541663,0
+CALC.US,D,20220818,000000,13.846,13.846,13.454,13.6584,7090.499957457,0
+CALC.US,D,20220819,000000,13.58,13.846,12.95,13.58,6552.785674969,0
+CALC.US,D,20220822,000000,13.412,13.86,12.95,13.51,4263.857117274,0
+CALC.US,D,20220823,000000,13.818,15.26,13.44,15.12,70738.57100414,0
+CALC.US,D,20220824,000000,14.7,15.12,13.72,13.8642,48535.356851645,0
+CALC.US,D,20220825,000000,14.7,14.7,14,14.21,3367.999979792,0
+CALC.US,D,20220826,000000,14.28,14.3556,13.58,14,10183.071367473,0
+CALC.US,D,20220829,000000,14,14.7,13.755,14.42,11026.571362412,0
+CALC.US,D,20220830,000000,14.546,15.54,13.923,14.1554,8373.857092614,0
+CALC.US,D,20220831,000000,14,14.5376,13.8446,14,2703.428555208,0
+CALC.US,D,20220901,000000,13.8614,13.9958,13.3,13.58,5274.928539779,0
+CALC.US,D,20220902,000000,13.58,13.9986,12.95,13.5254,7813.357095977,0
+CALC.US,D,20220906,000000,13.3,13.8572,13.0774,13.111,2773.285697646,0
+CALC.US,D,20220907,000000,13.1614,14.42,13.0242,13.58,17001.999897988,0
+CALC.US,D,20220908,000000,14.28,15.4,14,14.14,15487.357049933,0
+CALC.US,D,20220909,000000,15.4,15.4,14.1638,14.9464,9238.357087427,0
+CALC.US,D,20220912,000000,14.7,16.373,14.28,15.82,13693.642774981,0
+CALC.US,D,20220913,000000,15.68,16.093,14.7,15.12,12113.285641606,0
+CALC.US,D,20220914,000000,15.9544,15.9544,14.7,14.84,4275.71426006,0
+CALC.US,D,20220915,000000,15.3986,15.82,15.0612,15.4,2839.99998296,0
+CALC.US,D,20220916,000000,14.84,15.82,14.7,14.7,5924.214250169,0
+CALC.US,D,20220919,000000,14.84,15.1578,14,14.84,5474.28568144,0
+CALC.US,D,20220920,000000,14.2814,14.42,14.28,14.42,532.999996802,0
+CALC.US,D,20220921,000000,14.2632,14.98,13.8264,14.42,3125.642838389,0
+CALC.US,D,20220922,000000,14.56,14.7,13.3,13.58,6083.642820641,0
+CALC.US,D,20220923,000000,13.965,14.14,13.3,13.93,6217.642819837,0
+CALC.US,D,20220926,000000,13.5114,14.4186,13.44,13.7438,1069.428565012,0
+CALC.US,D,20220927,000000,13.44,13.86,12.831,13.034,3491.42855048,0
+CALC.US,D,20220928,000000,13.02,13.8586,13.02,13.5828,4078.499975529,0
+CALC.US,D,20220929,000000,13.2272,13.86,13.2272,13.4288,838.999994966,0
+CALC.US,D,20220930,000000,12.7694,13.86,12.7694,13.1656,3672.714263678,0
+CALC.US,D,20221003,000000,12.95,14.42,12.8968,13.5478,1508.142848094,0
+CALC.US,D,20221004,000000,14,14,13.2351,13.4554,4956.999970258,0
+CALC.US,D,20221005,000000,13.797,14.0882,13.16,13.4414,2579.071413097,0
+CALC.US,D,20221006,000000,14,14.112,13.188,13.7186,741.785709835,0
+CALC.US,D,20221007,000000,13.58,13.6486,13.3,13.3168,1753.642846621,0
+CALC.US,D,20221010,000000,13.5548,13.5632,13.16,13.3,1772.642846507,0
+CALC.US,D,20221011,000000,13.349,13.566,13.09,13.3,491.785711335,0
+CALC.US,D,20221012,000000,13.44,13.44,13.02,13.2902,1045.71427944,0
+CALC.US,D,20221013,000000,13.58,13.58,12.978,13.2762,2357.642842997,0
+CALC.US,D,20221014,000000,13.4386,14,13.37,13.4792,1216.499992701,0
+CALC.US,D,20221017,000000,13.3,13.8446,13.09,13.3,3953.499976279,0
+CALC.US,D,20221018,000000,12.901,14,12.901,13.79,1646.285704408,0
+CALC.US,D,20221019,000000,14.14,14.14,13.3,13.58,2327.214271751,0
+CALC.US,D,20221020,000000,14.1386,14.42,13.8852,13.9132,2377.642842877,0
+CALC.US,D,20221021,000000,13.58,13.79,13.3,13.51,1166.857135856,0
+CALC.US,D,20221024,000000,14,14,13.174,13.8572,1856.071417435,0
+CALC.US,D,20221025,000000,13.713,14,13.713,13.7284,1213.57142129,0
+CALC.US,D,20221026,000000,14,14.42,13.3168,13.44,3339.499979963,0
+CALC.US,D,20221027,000000,13.44,14.8036,13.4386,14.56,3970.142833322,0
+CALC.US,D,20221028,000000,14.14,14.4186,14,14,6498.428532438,0
+CALC.US,D,20221031,000000,13.72,14.7,13.3602,14.42,1416.857134356,0
+CALC.US,D,20221101,000000,13.2734,14.497,13.2734,14,1655.214275783,0
+CALC.US,D,20221102,000000,14,14,13.608,13.65,681.071424485,0
+CALC.US,D,20221103,000000,13.58,13.7659,13.44,13.58,2562.785698909,0
+CALC.US,D,20221104,000000,13.86,13.86,13.3,13.671,1559.499990643,0
+CALC.US,D,20221107,000000,14,14.14,13.9818,14.14,2082.999987502,0
+CALC.US,D,20221108,000000,14.42,14.42,13.1782,13.1782,616.571424872,0
+CALC.US,D,20221109,000000,13.9986,13.9986,13.51,13.86,3614.642835455,0
+CALC.US,D,20221110,000000,14.4844,14.56,13.86,14,714.928567139,0
+CALC.US,D,20221111,000000,14.56,14.56,13.4512,13.58,2785.642840429,0
+CALC.US,D,20221114,000000,13.9986,13.9986,13.44,13.5786,525.285711134,0
+CALC.US,D,20221115,000000,13.44,13.9678,13.0214,13.335,3226.071409215,0
+CALC.US,D,20221116,000000,13.44,14,13.02,13.2412,2441.714271064,0
+CALC.US,D,20221117,000000,13.7732,14,13.09,13.7704,1971.571416742,0
+CALC.US,D,20221118,000000,13.16,13.58,13.16,13.3,509.28571123,0
+CALC.US,D,20221121,000000,13.2874,13.5786,13.2174,13.2314,8767.85709025,0
+CALC.US,D,20221122,000000,10.92,11.6844,8.8214,10.43,47985.356854945,0
+CALC.US,D,20221123,000000,10.08,10.22,9.268,9.38,16652.428471514,0
+CALC.US,D,20221125,000000,9.8,9.8,9.1714,9.38,2006.571416532,0
+CALC.US,D,20221128,000000,9.1,9.4318,8.68,8.764,4644.357114991,0
+CALC.US,D,20221129,000000,9.2022,9.2022,8.40126,8.414,3993.428547468,0
+CALC.US,D,20221130,000000,8.4168,8.8214,8.414,8.6632,1971.214273887,0
+CALC.US,D,20221201,000000,9.1,9.1,8.694,8.8186,2042.785702029,0
+CALC.US,D,20221202,000000,8.6338,9.016,8.61,8.68,997.499994015,0
+CALC.US,D,20221205,000000,8.68,9.0986,8.68,8.7654,1288.714277982,0
+CALC.US,D,20221206,000000,8.68,8.96,8.4,8.442,1490.571419628,0
+CALC.US,D,20221207,000000,8.54141,8.68,8.4,8.47,1484.428562522,0
+CALC.US,D,20221208,000000,8.302,8.45881,8.12,8.26,6673.714245672,0
+CALC.US,D,20221209,000000,8.12,8.46859,7.9814,8.12,3125.999981244,0
+CALC.US,D,20221212,000000,9.52,9.52,8.1354,8.1354,1808.285703436,0
+CALC.US,D,20221213,000000,8.1354,8.25719,7.98,7.98697,5061.142826776,0
+CALC.US,D,20221214,000000,8.134,8.29921,7.98,7.9828,1095.142850572,0
+CALC.US,D,20221215,000000,8.0024,8.26,7.7,7.7,1321.785706355,0
+CALC.US,D,20221216,000000,7.9849,7.9849,6.6738,7.1414,7331.714241724,0
+CALC.US,D,20221219,000000,7.42,7.42,6.594,6.594,1729.428561052,0
+CALC.US,D,20221220,000000,6.594,7.14,6.3686,6.51,3715.857120562,0
+CALC.US,D,20221221,000000,7.6566,7.6566,6.3014,7.2562,2642.928555571,0
+CALC.US,D,20221222,000000,7.84,7.84,7,7.0014,708.57142432,0
+CALC.US,D,20221223,000000,7,7.4228,7,7.42,1873.857131614,0
+CALC.US,D,20221227,000000,7.938,7.938,7.56,7.5824,818.57142366,0
+CALC.US,D,20221228,000000,7.7,7.82776,6.65,6.65,2766.999983398,0
+CALC.US,D,20221229,000000,7.07071,7.07071,6.4428,6.72,843.499994939,0
+CALC.US,D,20221230,000000,7.6804,7.6804,6.503,7,8168.214236705,0
+CALC.US,D,20230103,000000,7.3486,8.05,6.96499,7.98,1642.928561571,0
+CALC.US,D,20230104,000000,8.12,9.1,7.84,9.1,3420.357122335,0
+CALC.US,D,20230105,000000,7.7014,9.128,7.7014,8.81999,528.785711113,0
+CALC.US,D,20230106,000000,8.4294,9.8,8.3216,8.96,1150.857135952,0
+CALC.US,D,20230109,000000,8.96,9.4374,8.7822,8.9614,1466.714276914,0
+CALC.US,D,20230110,000000,8.9502,9.17,8.8186,8.8186,1383.428563128,0
+CALC.US,D,20230111,000000,8.58061,9.76779,8.58061,8.974,926.642851583,0
+CALC.US,D,20230112,000000,8.5792,9.8112,8.4,9.45,1580.71427623,0
+CALC.US,D,20230113,000000,8.7878,10.4999,8.7878,9.8,2480.642842259,0
+CALC.US,D,20230117,000000,10.0856,10.6247,8.9754,10.22,4485.071401661,0
+CALC.US,D,20230118,000000,9.6348,10.5,9.6348,9.7118,2094.357130291,0
+CALC.US,D,20230119,000000,9.4682,10.094,9.107,9.534,1452.85713414,0
+CALC.US,D,20230120,000000,9.534,10.08,9.534,10.0758,1335.642849129,0
+CALC.US,D,20230123,000000,9.5452,10.08,9.5214,10.0422,169.928570409,0
+CALC.US,D,20230124,000000,9.8,10.5,9.8,10.0814,3169.642838125,0
+CALC.US,D,20230125,000000,9.8028,10.5,9.8,10.5,1091.071422025,0
+CALC.US,D,20230126,000000,10.5,10.5,9.5858,10.1318,1437.285705662,0
+CALC.US,D,20230127,000000,9.5354,10.08,9.4507,9.5214,908.999994546,0
+CALC.US,D,20230130,000000,9.9232,9.9232,9.149,9.17,1502.428562414,0
+CALC.US,D,20230131,000000,9.17,9.6684,9.17,9.5732,758.357138307,0
+CALC.US,D,20230201,000000,9.2414,10.22,9.2414,9.9386,1101.714279104,0
+CALC.US,D,20230202,000000,9.94,10.4762,9.2442,9.8686,2129.142844368,0
+CALC.US,D,20230203,000000,9.6572,9.66,9.1504,9.1504,1003.928565405,0
+CALC.US,D,20230206,000000,9.24,9.66,8.5806,8.9978,2627.14284138,0
+CALC.US,D,20230207,000000,8.5694,10.0786,8.5694,9.1,2028.142844974,0
+CALC.US,D,20230208,000000,8.8186,10.0282,8.8186,9.66,395.999997624,0
+CALC.US,D,20230209,000000,9.6768,10.0002,9.6768,9.8434,3657.714263768,0
+CALC.US,D,20230210,000000,9.94,9.94,9.66,9.7482,718.142852834,0
+CALC.US,D,20230213,000000,9.9302,9.9302,9.1602,9.2106,696.571424392,0
+CALC.US,D,20230214,000000,9.8,9.8,9.1,9.66,2295.571414798,0
+CALC.US,D,20230215,000000,9.8,9.8,8.9586,9.4822,767.571423966,0
+CALC.US,D,20230216,000000,8.54,9.2624,8.54,8.89,943.928565765,0
+CALC.US,D,20230217,000000,8.9614,8.9614,8.54,8.785,892.714280358,0
+CALC.US,D,20230221,000000,8.89,9.24,8.785,8.8256,1361.785706115,0
+CALC.US,D,20230222,000000,8.82,9.24,8.54001,8.694,3851.857119746,0
+CALC.US,D,20230223,000000,8.5414,8.9586,8.5204,8.6044,1139.928564589,0
+CALC.US,D,20230224,000000,8.6044,8.6786,7.154,8.3636,2637.214269891,0
+CALC.US,D,20230227,000000,7.9814,8.0808,7.5096,7.98,1176.571421512,0
+CALC.US,D,20230228,000000,7.98981,7.98981,7.567,7.7,1400.357134455,0
+CALC.US,D,20230301,000000,7.7,8.82,7.7,7.7714,3087.14283862,0
+CALC.US,D,20230302,000000,7.42,7.7644,7.3542,7.7644,1057.999993652,0
+CALC.US,D,20230303,000000,7.28141,8.4,7.28141,8.1424,1415.499991507,0
+CALC.US,D,20230306,000000,8.4,8.4,7.9814,8.3986,1056.499993661,0
+CALC.US,D,20230307,000000,7.56,8.4,7.56,8.1214,533.999996796,0
+CALC.US,D,20230308,000000,8.134,8.3986,8.12,8.2586,1814.428560542,0
+CALC.US,D,20230309,000000,8.26,8.26,7.651,7.6986,2457.642842397,0
+CALC.US,D,20230310,000000,7.371,7.6986,7.007,7.56,602.999996382,0
+CALC.US,D,20230313,000000,7.28141,7.48999,7.1372,7.147,1480.928562543,0
+CALC.US,D,20230314,000000,7.2604,7.56,6.86,6.86,2280.71427203,0
+CALC.US,D,20230315,000000,6.7326,7.518,6.7326,7.112,856.642852003,0
+CALC.US,D,20230316,000000,7.1428,7.1428,6.776,6.9454,1081.857136366,0
+CALC.US,D,20230317,000000,6.86,7,6.1628,6.1656,8792.8570901,0
+CALC.US,D,20230320,000000,5.55,6.08,5,5.5,24640,0
+CALC.US,D,20230614,000000,4.78,8.59,4.75,5.84,314478,0
+CALC.US,D,20230615,000000,5.69,5.78,4.75,5.38,43526,0
+CALC.US,D,20230616,000000,5.43,5.4682,5.03,5.03,23525,0
+CALC.US,D,20230620,000000,5.32,5.32,4.79,4.79,13692,0
+CALC.US,D,20230621,000000,4.75,4.75,3.51,3.7054,23199,0
+CALC.US,D,20230622,000000,3.5,3.69,3.5,3.55,4839,0
+CALC.US,D,20230623,000000,3.56,3.56,3.3,3.31,4433,0
+CALC.US,D,20230626,000000,3.31,3.7491,3.31,3.3594,5466,0
+CALC.US,D,20230627,000000,3.98,4.99,3.59,4.3,270676,0
+CALC.US,D,20230628,000000,4.09,4.7,4,4.34,20071,0
+CALC.US,D,20230629,000000,4.54,4.895,4.09,4.85,18120,0
+CALC.US,D,20230630,000000,4.56,4.56,4.01,4.01,13581,0
+CALC.US,D,20230703,000000,4.11,4.25,3.85,3.93,8325,0
+CALC.US,D,20230705,000000,3.8134,4.49,3.77,4.4436,17701,0
+CALC.US,D,20230706,000000,4.31,4.31,3.89,4,4329,0
+CALC.US,D,20230707,000000,3.88,4.1,3.6001,3.86,8392,0
+CALC.US,D,20230710,000000,4.04,4.04,3.68,3.69,26044,0
+CALC.US,D,20230711,000000,3.815,3.815,3.6,3.6,21992,0
+CALC.US,D,20230712,000000,3.78,4.0652,3.6,3.855,6477,0
+CALC.US,D,20230713,000000,3.955,4.0855,3.6588,3.7,16895,0
+CALC.US,D,20230714,000000,3.75,3.75,3.6,3.68,7774,0
+CALC.US,D,20230717,000000,3.8,3.8999,3.63,3.87,4450,0
+CALC.US,D,20230718,000000,3.82,4.0176,3.655,3.655,16938,0
+CALC.US,D,20230719,000000,3.65,3.79,3.6,3.6091,5214,0
+CALC.US,D,20230720,000000,3.79,3.79,3.6,3.6,3488,0
+CALC.US,D,20230721,000000,3.76,3.76,3.6196,3.71,4119,0
+CALC.US,D,20230724,000000,3.7,3.9099,3.6,3.6,15403,0
+CALC.US,D,20230725,000000,3.5,3.53,3.38,3.38,9873,0
+CALC.US,D,20230726,000000,3.505,3.505,3.25,3.48,7676,0
+CALC.US,D,20230727,000000,3.61,3.61,3.37,3.4999,5027,0
+CALC.US,D,20230728,000000,3.4118,3.644,3.4118,3.535,3804,0
+CALC.US,D,20230731,000000,3.45,3.8,3.45,3.5,4897,0
+CALC.US,D,20230801,000000,3.51,3.51,3.275,3.28,3575,0
+CALC.US,D,20230802,000000,3.3964,3.485,3.23,3.26,10005,0
+CALC.US,D,20230803,000000,3.25,3.28,2.99,3.128,223405,0
+CALC.US,D,20230804,000000,3.02,3.151,3.01,3.151,2044,0
+CALC.US,D,20230807,000000,3.27,3.29,3.2454,3.2776,4536,0
+CALC.US,D,20230808,000000,3.3321,3.67,3.2,3.2433,3039,0
+CALC.US,D,20230809,000000,3.41,3.44,3.41,3.44,2502,0
+CALC.US,D,20230810,000000,3.3527,3.405,3.065,3.28,3232,0
+CALC.US,D,20230811,000000,3.28,3.4,3.1806,3.2681,1970,0
+CALC.US,D,20230814,000000,3.12,3.2,3.0001,3.2,7899,0
+CALC.US,D,20230815,000000,3.3738,3.3738,3.25,3.25,1204,0
+CALC.US,D,20230816,000000,3.02,3.2985,3.02,3.206,29061,0
+CALC.US,D,20230817,000000,3.33,3.4445,3.08,3.26,9423,0
+CALC.US,D,20230818,000000,3.2999,3.2999,3.08,3.1937,8634,0
+CALC.US,D,20230821,000000,3.24,3.3,3.1771,3.1821,5253,0
+CALC.US,D,20230822,000000,3.2921,3.4,3.125,3.2906,13038,0
+CALC.US,D,20230824,000000,3.2,3.2,3.2,3.2,4538,0
+CALC.US,D,20230825,000000,3.1579,3.18,3.15,3.15,1503,0
+CALC.US,D,20230828,000000,3.12,3.12,3.12,3.12,235,0
+CALC.US,D,20230829,000000,3.04,3.1399,3.02,3.1399,5049,0
+CALC.US,D,20230830,000000,3.1,3.1,3.0202,3.0202,2199,0
+CALC.US,D,20230831,000000,3.1,3.1,3.05,3.0501,3326,0
+CALC.US,D,20230901,000000,3.11,3.38,3.11,3.2143,43539,0
+CALC.US,D,20230905,000000,3.37,3.37,3.04,3.09,6091,0
+CALC.US,D,20230906,000000,3.09,3.25,3.05,3.25,2789,0
+CALC.US,D,20230907,000000,3.24,3.35,3.24,3.35,998,0
+CALC.US,D,20230908,000000,3.13,3.2092,3.04,3.11,4839,0
+CALC.US,D,20230911,000000,3.19,3.215,3.11,3.215,3047,0
+CALC.US,D,20230912,000000,3.44,3.44,3.14,3.2853,5245,0
+CALC.US,D,20230913,000000,3.35,3.35,3.28,3.28,2703,0
+CALC.US,D,20230914,000000,3.35,3.36,3.35,3.36,1163,0
+CALC.US,D,20230915,000000,3.19,3.455,3.07,3.2,23761,0
+CALC.US,D,20230918,000000,3.1,3.171,3.1,3.171,909,0
+CALC.US,D,20230919,000000,3.05,3.17,3.05,3.1,1156,0
+CALC.US,D,20230920,000000,3.11,3.185,2.56,2.67,26969,0
+CALC.US,D,20230921,000000,2.58,2.85,2.58,2.75,1592,0
+CALC.US,D,20230922,000000,2.81,2.9899,2.59,2.64,8990,0
+CALC.US,D,20230925,000000,3.0699,3.0699,2.68,2.6901,1754,0
+CALC.US,D,20230927,000000,2.69,2.766,2.69,2.766,966,0
+CALC.US,D,20230928,000000,2.73,2.73,2.73,2.73,362,0
+CALC.US,D,20230929,000000,2.7,2.7,2.54,2.6595,1319,0
+CALC.US,D,20231002,000000,2.54,2.7,2.41,2.49,17633,0
+CALC.US,D,20231003,000000,2.48,2.65,2.44,2.4995,3948,0
+CALC.US,D,20231004,000000,2.6,2.6,2.4101,2.505,6776,0
+CALC.US,D,20231005,000000,2.4,2.48,2.4,2.4,2648,0
+CALC.US,D,20231006,000000,2.42,2.4333,2.2501,2.31,6651,0
+CALC.US,D,20231009,000000,2.46,2.46,2.42,2.42,800,0
+CALC.US,D,20231010,000000,2.4,2.4,2.23,2.23,2429,0
+CALC.US,D,20231011,000000,2.27,2.512,2,2.2545,211825,0
+CALC.US,D,20231012,000000,2.1,2.35,2.0122,2.0122,8236,0
+CALC.US,D,20231013,000000,2.19,2.19,1.95,2.1001,14611,0
+CALC.US,D,20231016,000000,2.235,2.27,2.04,2.2,8258,0
+CALC.US,D,20231017,000000,2.37,2.37,2.15,2.2,17878,0
+CALC.US,D,20231018,000000,2.11,2.2889,1.97,2.2889,8548,0
+CALC.US,D,20231019,000000,2.07,2.0803,1.75,1.85,149568,0
+CALC.US,D,20231020,000000,1.85,2.045,1.85,1.87,1507,0
+CALC.US,D,20231023,000000,1.762,1.78,1.762,1.78,1085,0
+CALC.US,D,20231024,000000,1.9467,1.9467,1.76,1.76,1452,0
+CALC.US,D,20231025,000000,1.91,2.04,1.75,2.04,32529,0
+CALC.US,D,20231026,000000,1.94,2.15,1.81,2.14,17371,0
+CALC.US,D,20231027,000000,2,2.2899,2,2.23,13834,0
+CALC.US,D,20231030,000000,2.31,2.3399,2.2,2.3399,2076,0
+CALC.US,D,20231031,000000,2.2,2.2899,2.2,2.2,5649,0
+CALC.US,D,20231101,000000,2.16,2.16,2.15,2.15,374,0
+CALC.US,D,20231102,000000,2.31,2.66,2.14,2.37,83749,0
+CALC.US,D,20231103,000000,2.6,2.8557,2.6,2.85,104515,0
+CALC.US,D,20231106,000000,2.99,3.3,2.9656,3.2001,25688,0
+CALC.US,D,20231107,000000,3.15,3.465,3.15,3.2499,30160,0
+CALC.US,D,20231108,000000,3.6,3.79,3.2803,3.61,74824,0
+CALC.US,D,20231109,000000,3.96,3.96,3.15,3.15,24711,0
+CALC.US,D,20231110,000000,3.25,3.38,3,3.3736,10553,0
+CALC.US,D,20231113,000000,3.21,3.42,3.1601,3.4,4620,0
+CALC.US,D,20231114,000000,3.5,3.5699,3.2701,3.3983,10403,0
+CALC.US,D,20231115,000000,3.33,3.5054,3.33,3.5054,1139,0
+CALC.US,D,20231116,000000,3.55,3.72,3.33,3.36,28168,0
+CALC.US,D,20231117,000000,3.55,3.6,3.19,3.48,10852,0
+CALC.US,D,20231120,000000,3.305,3.305,3.1244,3.1244,6499,0
+CALC.US,D,20231121,000000,3.09,3.09,3.09,3.09,418,0
+CALC.US,D,20231122,000000,3.49,3.49,2.83,3.16,17109,0
+CALC.US,D,20231124,000000,3.296,3.3669,2.97,3.3669,3911,0
+CALC.US,D,20231127,000000,3.5,3.74,3.3674,3.53,7338,0
+CALC.US,D,20231128,000000,3.4,4.56,3.35,4.14,38763,0
+CALC.US,D,20231129,000000,4.24,4.25,3.72,4.01,14765,0
+CALC.US,D,20231130,000000,4.02,4.18,3.9072,4.15,2419,0
+CALC.US,D,20231201,000000,4.19,4.19,3.77,3.9301,3405,0
+CALC.US,D,20231204,000000,3.6448,3.72,3.2746,3.3,32065,0
+CALC.US,D,20231205,000000,3.57,3.78,3.1,3.442,12412,0
+CALC.US,D,20231206,000000,3.35,3.39,3.195,3.39,5032,0
+CALC.US,D,20231207,000000,3.4,3.4,3.282,3.385,5102,0
+CALC.US,D,20231208,000000,3.24,3.89,3.061,3.89,6160,0
+CALC.US,D,20231211,000000,3.46,3.635,3.26,3.35,7202,0
+CALC.US,D,20231212,000000,3.24,3.38,2.86,3.01,17175,0
+CALC.US,D,20231213,000000,3.24,3.5039,3.18,3.26,4724,0
+CALC.US,D,20231214,000000,3.26,3.4212,3.06,3.19,11511,0
+CALC.US,D,20231215,000000,3.01,3.23,3.01,3.08,3184,0
+CALC.US,D,20231218,000000,3.25,3.38,3.1406,3.2787,7266,0
+CALC.US,D,20231219,000000,3.06,3.16,2.93,3.14,6277,0
+CALC.US,D,20231220,000000,3.34,3.34,3.0435,3.0679,2206,0
+CALC.US,D,20231221,000000,3.06,3.06,2.9,2.9684,3062,0
+CALC.US,D,20231222,000000,3.165,3.165,2.98,3.05,2724,0
+CALC.US,D,20231226,000000,3.16,3.26,2.8,3,14890,0
+CALC.US,D,20231227,000000,3,3.01,2.8,2.9,2975,0
+CALC.US,D,20231228,000000,2.9,3.125,2.68,2.93,15656,0
+CALC.US,D,20231229,000000,2.88,3.1,2.86,2.86,3874,0
+CALC.US,D,20240102,000000,2.94,3.065,2.86,3.065,14073,0
+CALC.US,D,20240103,000000,3.38,3.73,3.03,3.5,14306,0
+CALC.US,D,20240104,000000,3.72,3.72,3.2571,3.6027,5776,0
+CALC.US,D,20240105,000000,3.4824,3.58,3.48,3.58,2290,0
+CALC.US,D,20240108,000000,3.2,3.35,3.2,3.35,1122,0
+CALC.US,D,20240109,000000,3.35,3.39,3.35,3.36,997,0
+CALC.US,D,20240111,000000,3.4,3.72,3.2662,3.2662,2677,0
+CALC.US,D,20240112,000000,3.69,3.69,3.4,3.41,2790,0
+CALC.US,D,20240116,000000,3.7,3.7,3.3569,3.41,3118,0
+CALC.US,D,20240117,000000,3.56,3.56,3.51,3.52,842,0
+CALC.US,D,20240118,000000,3.68,4.5,3.59,4.2665,19474,0
+CALC.US,D,20240119,000000,4.56,4.835,4.2445,4.7811,37655,0
+CALC.US,D,20240122,000000,5.07,5.79,4.82,5.12,57542,0
+CALC.US,D,20240123,000000,5.4498,6.25,5.112,5.601,27224,0
+CALC.US,D,20240124,000000,5.83,5.83,5.0801,5.46,17412,0
+CALC.US,D,20240125,000000,5.39,5.39,5.0001,5.09,10978,0
+CALC.US,D,20240126,000000,5.75,5.95,5.405,5.57,30009,0
+CALC.US,D,20240129,000000,5.93,7,5.74,6.94,62877,0
+CALC.US,D,20240130,000000,7.18,8.38,7.0401,7.3,92986,0
+CALC.US,D,20240131,000000,7.11,7.4799,7.1,7.44,12453,0
+CALC.US,D,20240201,000000,7.11,7.76,6.17,6.2,28275,0
+CALC.US,D,20240202,000000,6.25,6.56,4.8501,5.58,27160,0
+CALC.US,D,20240205,000000,5.4,5.7499,4.8627,5.1,9409,0
+CALC.US,D,20240206,000000,5,5.48,5,5.31,6762,0
+CALC.US,D,20240207,000000,5.585,5.9,5.43,5.6772,8695,0
+CALC.US,D,20240208,000000,5.37,5.5709,4.91,5.11,16936,0
+CALC.US,D,20240209,000000,5.02,5.8899,5.02,5.8,3948,0
+CALC.US,D,20240212,000000,5.55,5.88,5.3099,5.6977,11642,0
+CALC.US,D,20240213,000000,5.75,5.75,5.125,5.23,21634,0
+CALC.US,D,20240214,000000,5.525,5.525,4.83,4.85,24179,0
+CALC.US,D,20240215,000000,4.8,4.99,4.3,4.51,42690,0
+CALC.US,D,20240216,000000,4.96,5.1009,4.43,4.49,33211,0
+CALC.US,D,20240220,000000,4.6,4.9,4.3501,4.36,26066,0
+CALC.US,D,20240221,000000,4.48,4.5,4.3044,4.48,5151,0
+CALC.US,D,20240222,000000,4.51,4.51,4.276,4.405,3410,0
+CALC.US,D,20240223,000000,4.5,4.71,4.27,4.49,13989,0
+CALC.US,D,20240226,000000,4.545,4.545,4.4707,4.5179,7803,0
+CALC.US,D,20240227,000000,4.49,4.53,4.3,4.5,6274,0
+CALC.US,D,20240228,000000,4.49,4.57,4.31,4.3662,3563,0
+CALC.US,D,20240229,000000,4.36,4.6771,4.36,4.38,8152,0
+CALC.US,D,20240301,000000,4.52,4.61,4.4,4.47,35109,0
+CALC.US,D,20240304,000000,4.68,4.69,4.4238,4.5,31853,0
+CALC.US,D,20240305,000000,4.59,4.6201,4.36,4.39,26872,0
+CALC.US,D,20240306,000000,4.56,4.59,4.421,4.5,25112,0
+CALC.US,D,20240307,000000,4.37,4.685,4.37,4.43,37562,0
+CALC.US,D,20240308,000000,4.4861,4.77,4.3601,4.5,27775,0
+CALC.US,D,20240311,000000,4.55,4.7903,4.4,4.43,34121,0
+CALC.US,D,20240312,000000,4.5,4.62,4.43,4.5,31861,0
+CALC.US,D,20240313,000000,4.39,4.5968,4.34,4.34,34424,0
+CALC.US,D,20240314,000000,4.34,4.6508,4.34,4.36,14323,0
+CALC.US,D,20240315,000000,4.3985,4.615,3.94,3.94,135167,0
+CALC.US,D,20240318,000000,3.9,4.0968,3.42,3.6,37715,0
+CALC.US,D,20240319,000000,4.02,4.06,3.37,3.39,16915,0
+CALC.US,D,20240320,000000,3.43,3.58,3.3101,3.46,7110,0
+CALC.US,D,20240321,000000,3.46,3.94,3.46,3.83,34371,0
+CALC.US,D,20240322,000000,3.73,4.19,3.71,4.12,6219,0
+CALC.US,D,20240325,000000,4.05,4.17,4.01,4.13,3050,0
+CALC.US,D,20240326,000000,4.1,4.19,4,4.19,1242,0
+CALC.US,D,20240327,000000,3.87,4.2,3.87,4.19,11528,0
+CALC.US,D,20240328,000000,3.91,4.4,3.89,4.16,6713,0
+CALC.US,D,20240401,000000,4.2,4.2,3.9,3.93,11113,0
+CALC.US,D,20240402,000000,3.99,4.2473,3.88,4.04,35363,0
+CALC.US,D,20240403,000000,4.08,4.185,3.995,4.185,31284,0
+CALC.US,D,20240404,000000,4.44,4.54,4.19,4.35,86408,0
+CALC.US,D,20240405,000000,4.26,4.4801,4.2594,4.2953,2433,0
+CALC.US,D,20240408,000000,4.53,4.55,4.3,4.4899,11430,0
+CALC.US,D,20240409,000000,4.5699,4.5699,4.33,4.33,8834,0
+CALC.US,D,20240410,000000,4.46,4.57,4.41,4.41,6682,0
+CALC.US,D,20240411,000000,4.3,4.59,4.3,4.41,18911,0
+CALC.US,D,20240412,000000,4.59,4.59,4.32,4.44,25568,0
+CALC.US,D,20240415,000000,4.3,4.545,4.29,4.39,23619,0
+CALC.US,D,20240416,000000,4.3287,4.3999,4.25,4.3399,5366,0
+CALC.US,D,20240418,000000,4.17,4.19,4.01,4.01,1985,0
+CALC.US,D,20240419,000000,4.01,4.01,4.01,4.01,1590,0
+CALC.US,D,20240422,000000,4.16,4.58,4.16,4.515,5504,0
+CALC.US,D,20240423,000000,4.5,4.59,4.07,4.59,19657,0
+CALC.US,D,20240424,000000,4.54,5.8,4.1,5.49,76715,0
+CALC.US,D,20240425,000000,4.98,5.525,4.81,5.29,18095,0
+CALC.US,D,20240426,000000,5.5,5.58,5.3297,5.45,8939,0
+CALC.US,D,20240429,000000,5.01,5.5499,4.52,5.4954,15627,0
+CALC.US,D,20240430,000000,5.36,6.0173,4.82,5.73,19710,0
+CALC.US,D,20240501,000000,5.65,6.265,5.52,5.96,20928,0
+CALC.US,D,20240502,000000,6,6.1,5.81,6,25805,0
+CALC.US,D,20240503,000000,5.99,5.99,5.74,5.74,6744,0
+CALC.US,D,20240506,000000,5.74,5.77,5.51,5.64,6689,0
+CALC.US,D,20240507,000000,5.5301,5.655,5.5101,5.52,6693,0
+CALC.US,D,20240508,000000,5.5,5.65,5.5,5.5973,10259,0
+CALC.US,D,20240509,000000,5.6384,5.65,5.51,5.65,3019,0
+CALC.US,D,20240510,000000,5.51,5.6625,5.51,5.6,3585,0
+CALC.US,D,20240513,000000,5.4,5.4379,4.88,5.1999,21633,0
+CALC.US,D,20240514,000000,5.0677,5.77,5.0677,5.55,25926,0
+CALC.US,D,20240515,000000,5.68,5.7701,5.2,5.48,13586,0
+CALC.US,D,20240516,000000,5.405,5.8,5.405,5.43,10074,0
+CALC.US,D,20240517,000000,5.51,5.9,5.45,5.45,55926,0
+CALC.US,D,20240520,000000,5.3705,5.49,5.2831,5.4,3541,0
+CALC.US,D,20240521,000000,5.45,5.5,5.36,5.4,7328,0
+CALC.US,D,20240522,000000,5.4421,5.5143,5.2642,5.38,3407,0
+CALC.US,D,20240523,000000,5.31,5.35,5.02,5.16,24384,0
+CALC.US,D,20240524,000000,5.15,5.2917,5.135,5.2,23865,0
+CALC.US,D,20240528,000000,5.2,5.325,5.12,5.24,4667,0
+CALC.US,D,20240529,000000,5.25,6.0199,5.25,5.45,189582,0
+CALC.US,D,20240530,000000,5.47,5.99,5.47,5.67,7768,0
+CALC.US,D,20240531,000000,5.75,5.9,5.68,5.68,6593,0
+CALC.US,D,20240603,000000,5.6,5.75,5.25,5.69,5649,0
+CALC.US,D,20240604,000000,5.55,5.85,5.5,5.625,4856,0
+CALC.US,D,20240605,000000,5.46,5.46,5.14,5.395,3385,0
+CALC.US,D,20240606,000000,5.21,5.26,5.02,5.23,2010,0
+CALC.US,D,20240607,000000,5.04,5.2,5.04,5.11,1644,0
+CALC.US,D,20240610,000000,5.05,5.4683,5.05,5.06,2796,0
+CALC.US,D,20240611,000000,5.03,5.23,5.03,5.23,2451,0
+CALC.US,D,20240612,000000,5.15,5.24,5.05,5.06,3821,0
+CALC.US,D,20240613,000000,5,5.28,5,5.04,6990,0
+CALC.US,D,20240614,000000,5.02,5.09,4.87,4.88,11403,0
+CALC.US,D,20240617,000000,4.87,4.93,4.71,4.85,3377,0
+CALC.US,D,20240618,000000,4.4701,5.42,4.4701,5.04,18076,0
+CALC.US,D,20240620,000000,4.9,5.5835,4.9,5.2,47152,0
+CALC.US,D,20240621,000000,5.17,5.4,5.17,5.35,21854,0
+CALC.US,D,20240624,000000,5.35,5.4,5.1594,5.25,23147,0
+CALC.US,D,20240625,000000,5.15,5.25,5.07,5.18,18742,0
+CALC.US,D,20240626,000000,5.05,5.13,4.45,4.66,92075,0
+CALC.US,D,20240627,000000,3.87,3.9199,3.0615,3.15,834120,0
+CALC.US,D,20240628,000000,3.2,3.96,3.17,3.96,246710,0
+CALC.US,D,20240701,000000,3.92,4.39,3.71,4.25,44484,0
+CALC.US,D,20240702,000000,4.29,4.35,3.8849,4.01,33637,0
+CALC.US,D,20240703,000000,4.29,4.33,4.1,4.26,31259,0
+CALC.US,D,20240705,000000,4.24,4.25,4.1131,4.24,4922,0
+CALC.US,D,20240708,000000,4.32,4.42,3.91,4.25,31826,0
+CALC.US,D,20240709,000000,4.3,4.638,4.105,4.44,26664,0
+CALC.US,D,20240710,000000,4.47,4.97,4.3078,4.58,40752,0
+CALC.US,D,20240711,000000,4.64,4.8473,4.5,4.72,27352,0
+CALC.US,D,20240712,000000,4.6438,5,4.6,4.89,22916,0
+CALC.US,D,20240715,000000,4.89,4.89,4.51,4.81,7962,0
+CALC.US,D,20240716,000000,4.86,4.9699,4.56,4.88,8473,0
+CALC.US,D,20240717,000000,4.88,4.88,4.4856,4.6,16139,0
+CALC.US,D,20240718,000000,4.5,4.92,4.15,4.17,35740,0
+CALC.US,D,20240719,000000,4.14,4.44,4.05,4.13,14302,0
+CALC.US,D,20240722,000000,4.07,4.5,3.95,4.01,33088,0
+CALC.US,D,20240723,000000,3.99,4.01,3.71,3.99,23420,0
+CALC.US,D,20240724,000000,4.03,4.5499,4.03,4.21,8528,0
+CALC.US,D,20240725,000000,4.02,4.37,3.8,3.88,41796,0
+CALC.US,D,20240726,000000,3.9111,3.988,3.9111,3.94,1922,0
+CALC.US,D,20240729,000000,4,4.5,4,4.15,32209,0
+CALC.US,D,20240730,000000,4.59,5.48,4.249,5.14,247322,0
+CALC.US,D,20240731,000000,5.13,5.13,4.399,4.67,19679,0
+CALC.US,D,20240801,000000,4.54,4.7396,4.4,4.48,10987,0
+CALC.US,D,20240802,000000,4.52,4.5294,4.3501,4.51,7390,0
+CALC.US,D,20240805,000000,4.35,4.43,3.995,4.28,23096,0
+CALC.US,D,20240806,000000,4.17,4.315,4.0701,4.2,7876,0
+CALC.US,D,20240807,000000,4.49,4.67,4.17,4.6,8717,0
+CALC.US,D,20240808,000000,4.61,4.9899,4.6,4.65,21923,0
+CALC.US,D,20240809,000000,4.65,5,4.3801,4.7,9097,0
+CALC.US,D,20240812,000000,4.57,4.7,4.415,4.68,9321,0
+CALC.US,D,20240813,000000,4.66,4.66,4.38,4.51,9699,0
+CALC.US,D,20240814,000000,4.4,4.71,4.38,4.53,19447,0
+CALC.US,D,20240815,000000,4.67,4.69,4,4.1,22424,0
+CALC.US,D,20240816,000000,4.07,4.2989,4.07,4.1877,10836,0
+CALC.US,D,20240819,000000,4.254,4.34,3.9,4.2,19315,0
+CALC.US,D,20240820,000000,4.25,4.25,3.81,3.85,17041,0
+CALC.US,D,20240821,000000,4.06,4.26,3.9,3.9,7524,0
+CALC.US,D,20240822,000000,4.1306,4.18,4.1306,4.18,2312,0
+CALC.US,D,20240823,000000,4.1542,4.2358,3.45,4.011,205772,0
+CALC.US,D,20240826,000000,3.94,4.18,3.8212,4.13,25717,0
+CALC.US,D,20240827,000000,4.3,4.3,4.0658,4.21,12055,0
+CALC.US,D,20240828,000000,4.22,4.3,4.22,4.28,5058,0
+CALC.US,D,20240829,000000,4.13,4.35,4,4.3,6738,0
+CALC.US,D,20240830,000000,4.17,4.3,4.15,4.17,8559,0
+CALC.US,D,20240903,000000,4.08,4.58,4.08,4.49,12054,0
+CALC.US,D,20240904,000000,4.51,5.84,4.51,5.03,453066,0
+CALC.US,D,20240905,000000,5.03,5.69,4.9629,5.15,21880,0
+CALC.US,D,20240906,000000,5.25,5.32,4.7403,5.3,31926,0
+CALC.US,D,20240909,000000,5.279,5.97,4.61,4.955,48658,0
+CALC.US,D,20240910,000000,5.02,5.07,4.83,4.87,5518,0
+CALC.US,D,20240911,000000,4.39,4.73,2.91,4.41,302288,0
+CALC.US,D,20240912,000000,4.235,4.39,4.13,4.16,17466,0
+CALC.US,D,20240913,000000,4.24,4.3172,3.77,3.905,23938,0
+CALC.US,D,20240916,000000,3.97,4.19,3.77,4.07,31890,0
+CALC.US,D,20240917,000000,4.15,4.2074,3.87,3.91,19981,0
+CALC.US,D,20240918,000000,3.9898,4.06,3.78,3.91,12798,0
+CALC.US,D,20240919,000000,3.94,4.15,3.94,4.14,9326,0
+CALC.US,D,20240920,000000,4.04,4.99,4.0105,4.99,108321,0
+CALC.US,D,20240923,000000,4.93,5,4.65,4.89,30659,0
+CALC.US,D,20240924,000000,4.73,4.78,4.51,4.7,10802,0
+CALC.US,D,20240925,000000,4.65,4.69,4.32,4.34,10408,0
+CALC.US,D,20240926,000000,4.4206,4.52,4.31,4.52,11231,0
+CALC.US,D,20240927,000000,4.33,4.4101,3.9707,4.24,27302,0
+CALC.US,D,20240930,000000,4.26,4.54,4.22,4.43,26215,0
+CALC.US,D,20241001,000000,4.3893,4.5382,3.98,4.23,35034,0
+CALC.US,D,20241002,000000,4.4,4.58,4.15,4.27,37329,0
+CALC.US,D,20241003,000000,4.36,4.4702,4.05,4.38,23065,0
+CALC.US,D,20241004,000000,4.219,4.3586,4.219,4.3586,1366,0
+CALC.US,D,20241007,000000,4.39,4.39,3.96,3.96,26653,0
+CALC.US,D,20241008,000000,4.1765,4.1765,3.96,3.97,14541,0
+CALC.US,D,20241009,000000,3.97,4.29,3.852,3.9971,20992,0
+CALC.US,D,20241010,000000,3.93,4.0458,3.85,3.9477,8787,0
+CALC.US,D,20241011,000000,3.9,3.94,3.8001,3.81,10688,0
+CALC.US,D,20241014,000000,3.89,4.1799,3.87,3.99,6345,0
+CALC.US,D,20241015,000000,4.09,4.18,3.95,3.96,48374,0
+CALC.US,D,20241016,000000,3.9001,4.15,3.88,4.14,14012,0
+CALC.US,D,20241017,000000,4.11,4.116,3.9001,3.9595,4121,0
+CALC.US,D,20241018,000000,4.1852,4.1852,3.8981,4.08,2727,0
+CALC.US,D,20241021,000000,4.1474,4.1474,4.03,4.12,4224,0
+CALC.US,D,20241022,000000,3.97,4.14,3.94,4.03,11402,0
+CALC.US,D,20241023,000000,4.045,4.045,4.045,4.045,1208,0
+CALC.US,D,20241024,000000,4.1294,4.14,4.0474,4.14,3544,0
+CALC.US,D,20241025,000000,3.9508,4.1,3.9508,4.025,4748,0
+CALC.US,D,20241028,000000,4.01,4.03,3.94,3.94,5307,0
+CALC.US,D,20241029,000000,4.08,4.1001,3.8724,3.93,4794,0
+CALC.US,D,20241030,000000,4.25,5.65,4.25,4.8,294661,0
+CALC.US,D,20241031,000000,3.8,3.85,3.51,3.7,427617,0
+CALC.US,D,20241101,000000,3.75,3.75,3.47,3.51,227044,0
+CALC.US,D,20241104,000000,3.69,3.7,3.5,3.5,108241,0
+CALC.US,D,20241105,000000,3.54,3.69,3.45,3.54,105025,0
+CALC.US,D,20241106,000000,3.6,3.6,3.4,3.5,130848,0
+CALC.US,D,20241107,000000,3.54,3.55,3.45,3.5,75024,0
+CALC.US,D,20241108,000000,3.5,3.57,3.41,3.47,113353,0
+CALC.US,D,20241111,000000,3.57,3.6,3.45,3.5,70259,0
+CALC.US,D,20241112,000000,3.5,3.56,3.41,3.49,61280,0
+CALC.US,D,20241113,000000,3.52,3.52,3.35,3.4,109172,0
+CALC.US,D,20241114,000000,3.35,3.45,3.35,3.37,32908,0
+CALC.US,D,20241115,000000,3.39,3.44,3.27,3.33,69836,0
+CALC.US,D,20241118,000000,3.33,3.43,3.3,3.38,36777,0
+CALC.US,D,20241119,000000,3.35,3.47,3.31,3.35,25557,0
+CALC.US,D,20241120,000000,3.41,3.45,3.36,3.45,11816,0
+CALC.US,D,20241121,000000,3.45,3.46,3.4,3.45,18341,0
+CALC.US,D,20241122,000000,3.41,3.48,3.41,3.45,27231,0
+CALC.US,D,20241125,000000,3.45,3.55,3.4,3.53,49972,0
+CALC.US,D,20241126,000000,3.5,3.5309,3.39,3.39,30381,0
+CALC.US,D,20241127,000000,3.38,3.49,3.38,3.44,22468,0
+CALC.US,D,20241129,000000,3.47,3.4899,3.37,3.45,5464,0
+CALC.US,D,20241202,000000,3.5,3.5,3.41,3.43,15139,0
+CALC.US,D,20241203,000000,3.45,3.46,3.04,3.12,91162,0
+CALC.US,D,20241204,000000,3.16,3.2,3.02,3.05,48783,0
+CALC.US,D,20241205,000000,3.08,3.27,2.78,2.99,79221,0
+CALC.US,D,20241206,000000,3.04,3.0491,2.05,2.86,499898,0
+CALC.US,D,20241209,000000,2.92,3.03,2.91,2.95,106400,0
+CALC.US,D,20241210,000000,2.95,2.96,2.73,2.75,87708,0
+CALC.US,D,20241211,000000,2.79,2.86,2.55,2.7,167613,0
+CALC.US,D,20241212,000000,2.7,2.84,2.68,2.79,19085,0
+CALC.US,D,20241213,000000,2.83,2.83,2.7016,2.73,37537,0
+CALC.US,D,20241216,000000,2.73,2.83,2.73,2.81,16793,0
+CALC.US,D,20241217,000000,2.84,2.84,2.7102,2.78,14884,0
+CALC.US,D,20241218,000000,2.82,2.9,2.74,2.74,23521,0
+CALC.US,D,20241219,000000,2.8,2.8,2.6702,2.77,21160,0
+CALC.US,D,20241220,000000,2.81,2.89,2.76,2.76,68617,0
+CALC.US,D,20241223,000000,2.77,2.8472,2.71,2.76,19255,0
+CALC.US,D,20241224,000000,2.8316,2.86,2.77,2.855,6638,0
+CALC.US,D,20241226,000000,2.89,3.13,2.87,3.01,36069,0
+CALC.US,D,20241227,000000,3.04,3.1128,2.85,2.85,45317,0
+CALC.US,D,20241230,000000,2.85,3.29,2.67,3.29,71273,0
+CALC.US,D,20241231,000000,3.3,3.67,3.09,3.54,111872,0
+CALC.US,D,20250102,000000,3.47,3.47,3.2601,3.29,6942,0
+CALC.US,D,20250103,000000,3.36,3.36,3.15,3.22,12550,0
+CALC.US,D,20250106,000000,3.2856,3.4399,3.19,3.19,10826,0
+CALC.US,D,20250107,000000,3.2507,3.33,3.1884,3.21,4021,0
+CALC.US,D,20250108,000000,3.2105,3.294,3,3,9283,0
+CALC.US,D,20250110,000000,2.94,3.1321,2.93,3.02,7508,0
+CALC.US,D,20250113,000000,3.1,3.1,2.73,2.9,8597,0
+CALC.US,D,20250114,000000,3.01,3.27,2.95,3.01,24076,0
+CALC.US,D,20250115,000000,3.2808,3.2808,3.01,3.02,17946,0
+CALC.US,D,20250116,000000,3,3.17,3,3.17,7806,0
+CALC.US,D,20250117,000000,3.145,3.2208,3,3.09,21907,0
+CALC.US,D,20250121,000000,3.19,3.2077,2.9217,3.07,14683,0
+CALC.US,D,20250122,000000,3.14,3.14,2.88,2.94,23206,0
+CALC.US,D,20250123,000000,2.88,3.17,2.8601,2.89,25266,0
+CALC.US,D,20250124,000000,2.89,3.0375,2.61,2.73,59737,0
+CALC.US,D,20250127,000000,2.79,2.9122,2.7,2.71,16645,0
+CALC.US,D,20250128,000000,2.705,2.7794,2.6,2.67,8970,0
+CALC.US,D,20250129,000000,2.71,2.75,2.52,2.63,27181,0
+CALC.US,D,20250130,000000,2.5303,2.72,2.5303,2.54,95671,0
+CALC.US,D,20250131,000000,2.53,2.73,2.53,2.56,63107,0
+CALC.US,D,20250203,000000,2.487,3.0455,2.32,2.64,132582,0
+CALC.US,D,20250204,000000,2.68,2.82,2.53,2.56,19574,0
+CALC.US,D,20250205,000000,2.6607,2.7112,2.64,2.65,16857,0
+CALC.US,D,20250206,000000,2.68,2.73,2.59,2.71,18978,0
+CALC.US,D,20250207,000000,2.71,2.71,2.6,2.67,9617,0
+CALC.US,D,20250210,000000,2.67,2.75,2.6,2.75,14237,0
+CALC.US,D,20250211,000000,2.66,2.7112,2.65,2.71,19130,0
+CALC.US,D,20250212,000000,2.56,2.69,2.45,2.52,21088,0
+CALC.US,D,20250213,000000,2.43,2.67,2.3675,2.67,23381,0
+CALC.US,D,20250214,000000,2.53,2.66,2.49,2.51,16608,0
+CALC.US,D,20250218,000000,2.4445,2.6499,2.39,2.43,23326,0
+CALC.US,D,20250219,000000,2.36,2.65,2.36,2.42,33648,0
+CALC.US,D,20250220,000000,2.6569,2.6569,2.38,2.44,4347,0
+CALC.US,D,20250221,000000,2.36,2.59,2.35,2.35,15604,0
+CALC.US,D,20250224,000000,2.4,2.4,2.235,2.235,9431,0
+CALC.US,D,20250225,000000,2.29,2.35,2.15,2.15,4549,0
+CALC.US,D,20250226,000000,2.2,2.39,2.2,2.31,37450,0
+CALC.US,D,20250227,000000,2.3053,2.438,2.18,2.28,9104,0
+CALC.US,D,20250228,000000,2.4462,2.4462,2.15,2.22,3003,0
+CALC.US,D,20250303,000000,2.26,2.265,2.19,2.2,2706,0
+CALC.US,D,20250304,000000,2.07,2.27,1.86,2.27,325514,0
+CALC.US,D,20250305,000000,2.22,2.2599,2.05,2.13,65857,0
+CALC.US,D,20250306,000000,2.09,2.2291,2.0167,2.2,13725,0
+CALC.US,D,20250307,000000,2.13,2.3487,2.125,2.24,14411,0
+CALC.US,D,20250310,000000,2.26,2.26,2,2.17,8622,0
+CALC.US,D,20250311,000000,2.13,2.15,1.96,2.07,12531,0
+CALC.US,D,20250312,000000,2.2799,2.2799,1.88,1.92,12584,0
+CALC.US,D,20250313,000000,1.93,2.0276,1.8329,1.9,21139,0
+CALC.US,D,20250314,000000,1.96,2.05,1.87,1.98,22636,0
+CALC.US,D,20250317,000000,1.94,2.1,1.94,2.05,8531,0
+CALC.US,D,20250318,000000,2.09,2.11,2.0476,2.11,23050,0
+CALC.US,D,20250319,000000,2.1,2.15,2.01,2.04,35965,0
+CALC.US,D,20250320,000000,2.07,2.1,2.03,2.1,20469,0
+CALC.US,D,20250321,000000,2.04,2.12,2,2.01,20492,0
+CALC.US,D,20250324,000000,2.09,2.1,2.01,2.08,9991,0
+CALC.US,D,20250325,000000,2.02,2.1869,1.95,2.05,511305,0
+CALC.US,D,20250326,000000,2,2.0399,1.92,1.99,319792,0
+CALC.US,D,20250327,000000,2.21,2.21,2,2.07,22470,0
+CALC.US,D,20250328,000000,2.07,2.15,1.955,1.99,17785,0
+CALC.US,D,20250331,000000,1.95,2.07,1.8132,1.91,13720,0
+CALC.US,D,20250401,000000,2,2.1,1.81,1.95,87586,0
+CALC.US,D,20250402,000000,1.95,1.95,1.8309,1.85,7978,0
+CALC.US,D,20250403,000000,1.85,1.94,1.81,1.83,15970,0
+CALC.US,D,20250404,000000,1.87,1.9,1.76,1.82,38341,0
+CALC.US,D,20250407,000000,1.81,1.86,1.5743,1.81,15248,0
+CALC.US,D,20250408,000000,1.7713,1.88,1.61,1.7199,39832,0
+CALC.US,D,20250409,000000,1.63,1.67,1.5693,1.58,21044,0
+CALC.US,D,20250410,000000,1.58,1.59,1.45,1.48,22483,0
+CALC.US,D,20250411,000000,1.49,1.55,1.49,1.535,4973,0
+CALC.US,D,20250414,000000,1.6,1.6684,1.54,1.629,12700,0
+CALC.US,D,20250415,000000,1.65,1.67,1.6,1.6,7024,0
+CALC.US,D,20250416,000000,1.59,1.63,1.54,1.54,14402,0
+CALC.US,D,20250417,000000,1.54,1.6,1.53,1.55,4345,0
+CALC.US,D,20250421,000000,1.555,1.58,1.54,1.547,12626,0
+CALC.US,D,20250422,000000,1.54,1.67,1.4701,1.52,21757,0
+CALC.US,D,20250423,000000,1.5943,1.5943,1.4644,1.53,44618,0
+CALC.US,D,20250424,000000,1.53,1.54,1.43,1.525,32962,0
+CALC.US,D,20250425,000000,1.485,1.53,1.475,1.5,20392,0
+CALC.US,D,20250428,000000,1.48,1.5346,1.48,1.51,7607,0
+CALC.US,D,20250429,000000,1.52,1.57,1.52,1.52,7956,0
+CALC.US,D,20250430,000000,1.555,1.59,1.555,1.57,2221,0
+CALC.US,D,20250501,000000,1.6,1.6,1.5253,1.55,28380,0
+CALC.US,D,20250502,000000,1.5407,1.8,1.524,1.75,41105,0
+CALC.US,D,20250505,000000,1.73,1.976,1.69,1.947,48296,0
+CALC.US,D,20250506,000000,1.88,2.06,1.82,1.99,77742,0
+CALC.US,D,20250507,000000,2.04,2.15,1.95,2,97036,0
+CALC.US,D,20250508,000000,2,2.1513,1.943,2.06,60044,0
+CALC.US,D,20250509,000000,2.03,2.03,1.9684,2,13748,0
+CALC.US,D,20250512,000000,2,2.02,1.9276,2.01,21656,0
+CALC.US,D,20250513,000000,2.0422,2.0422,1.86,1.93,33742,0
+CALC.US,D,20250514,000000,1.96,2.04,1.87,1.913,78841,0
+CALC.US,D,20250515,000000,1.99,2,1.9,1.94,37623,0
+CALC.US,D,20250516,000000,1.93,2.04,1.91,2,21822,0
+CALC.US,D,20250519,000000,2,2,1.85,1.86,21546,0
+CALC.US,D,20250520,000000,1.9131,1.9131,1.795,1.86,18212,0
+CALC.US,D,20250521,000000,1.89,1.8999,1.75,1.75,34456,0
+CALC.US,D,20250522,000000,1.7752,1.7752,1.6598,1.71,15001,0
+CALC.US,D,20250523,000000,1.8,1.8,1.71,1.8,3846,0
+CALC.US,D,20250527,000000,1.83,1.83,1.7402,1.76,11759,0
+CALC.US,D,20250528,000000,1.765,1.79,1.72,1.7544,8837,0
+CALC.US,D,20250529,000000,1.7201,1.7599,1.69,1.7462,24511,0
+CALC.US,D,20250530,000000,1.7084,1.71,1.65,1.71,4614,0
+CALC.US,D,20250602,000000,1.695,1.7309,1.639,1.64,13959,0
+CALC.US,D,20250603,000000,1.67,1.71,1.61,1.63,30874,0
+CALC.US,D,20250604,000000,1.72,1.72,1.6611,1.715,11965,0
+CALC.US,D,20250605,000000,1.6701,1.735,1.6638,1.6799,27075,0
+CALC.US,D,20250606,000000,1.8676,1.8676,1.7,1.74,28123,0
+CALC.US,D,20250609,000000,1.89,1.89,1.7795,1.79,15943,0
+CALC.US,D,20250610,000000,1.9,1.9,1.83,1.85,25503,0
+CALC.US,D,20250611,000000,1.855,1.8918,1.8,1.81,15184,0
+CALC.US,D,20250612,000000,1.81,1.81,1.75,1.75,7973,0
+CALC.US,D,20250613,000000,1.74,1.75,1.7101,1.72,7837,0
+CALC.US,D,20250616,000000,1.76,1.7799,1.7,1.7,17503,0
+CALC.US,D,20250617,000000,1.73,1.75,1.686,1.69,27085,0
+CALC.US,D,20250618,000000,1.79,1.79,1.68,1.69,14006,0
+CALC.US,D,20250620,000000,1.66,1.75,1.63,1.64,14521,0
+CALC.US,D,20250623,000000,1.705,1.79,1.5101,1.54,34255,0
+CALC.US,D,20250624,000000,1.49,1.7616,1.48,1.65,20085,0
+CALC.US,D,20250625,000000,1.69,1.72,1.56,1.57,32919,0
+CALC.US,D,20250626,000000,1.5,1.57,1.43,1.43,119122,0
+CALC.US,D,20250627,000000,1.43,1.56,1.43,1.43,59068,0
+CALC.US,D,20250630,000000,1.42,1.6655,1.42,1.6,55221,0
+CALC.US,D,20250701,000000,1.64,1.85,1.5472,1.56,14676,0
+CALC.US,D,20250702,000000,1.55,1.69,1.55,1.58,46754,0
+CALC.US,D,20250703,000000,1.6,1.65,1.5984,1.61,21507,0
+CALC.US,D,20250707,000000,1.66,1.69,1.61,1.61,14769,0
+CALC.US,D,20250708,000000,1.6434,1.65,1.585,1.59,14578,0
+CALC.US,D,20250709,000000,1.61,1.6447,1.6,1.61,18630,0
+CALC.US,D,20250710,000000,1.6,1.64,1.6,1.62,13171,0
+CALC.US,D,20250711,000000,1.7,2.2597,1.69,2,393408,0
+CALC.US,D,20250714,000000,2.19,2.5897,2.1033,2.32,354226,0
+CALC.US,D,20250715,000000,2.25,2.32,2,2.05,57502,0
+CALC.US,D,20250716,000000,2.11,2.27,2.1,2.185,72274,0
+CALC.US,D,20250717,000000,2.22,2.6925,2.22,2.52,124359,0
+CALC.US,D,20250718,000000,2.69,3.2,2.53,3.01,297328,0
+CALC.US,D,20250721,000000,3.13,3.54,3.085,3.49,354876,0
+CALC.US,D,20250722,000000,3.6,3.84,3.2714,3.78,210788,0
+CALC.US,D,20250723,000000,3.89,4.26,3.53,4.2,211972,0
+CALC.US,D,20250724,000000,4.22,4.22,3.37,3.69,215658,0
+CALC.US,D,20250725,000000,3.7,3.97,3.6215,3.8,113458,0
+CALC.US,D,20250728,000000,3.87,3.96,3.67,3.71,48054,0
+CALC.US,D,20250729,000000,3.74,3.81,3.6,3.78,47174,0
+CALC.US,D,20250730,000000,3.78,3.78,3.6001,3.68,62252,0
+CALC.US,D,20250731,000000,3.77,3.78,3.0872,3.44,169383,0
+CALC.US,D,20250801,000000,3.4,3.5,2.75,2.94,105877,0
+CALC.US,D,20250804,000000,3,3.162,2.85,3.05,44930,0
+CALC.US,D,20250805,000000,3.05,3.13,2.9101,3,42343,0
+CALC.US,D,20250806,000000,3,3.08,2.96,3,10180,0
+CALC.US,D,20250807,000000,3,3,2.81,2.91,20816,0
+CALC.US,D,20250808,000000,2.9,2.9,2.66,2.74,25238,0
+CALC.US,D,20250811,000000,3,3,2.7374,2.76,7902,0
+CALC.US,D,20250812,000000,2.662,2.775,2.3201,2.48,64715,0
+CALC.US,D,20250813,000000,2.74,2.74,2.31,2.365,26650,0
+CALC.US,D,20250814,000000,2.38,2.74,2.38,2.61,13804,0
+CALC.US,D,20250815,000000,2.7399,2.92,2.6194,2.91,28764,0
+CALC.US,D,20250818,000000,2.95,3.045,2.8615,2.943,43689,0
+CALC.US,D,20250819,000000,2.96,2.9999,2.7101,2.78,33842,0
+CALC.US,D,20250820,000000,2.76,2.79,2.7001,2.75,14081,0
+CALC.US,D,20250821,000000,2.8,2.9999,2.75,2.79,92466,0
+CALC.US,D,20250822,000000,2.8,2.8,2.74,2.78,23049,0
+CALC.US,D,20250825,000000,2.8,2.92,2.75,2.79,95150,0
+CALC.US,D,20250826,000000,2.9703,2.9703,2.81,2.87,17501,0
+CALC.US,D,20250827,000000,2.81,3.0517,2.81,2.9,8643,0
+CALC.US,D,20250828,000000,2.9,3.006,2.73,2.73,26030,0
+CALC.US,D,20250829,000000,2.73,3.0299,2.68,2.7,9187,0
+CALC.US,D,20250902,000000,2.75,3.25,2.72,3.1,407842,0
+CALC.US,D,20250903,000000,3.22,3.25,3.07,3.22,68505,0
+CALC.US,D,20250904,000000,3.25,3.38,3.0401,3.17,19706,0
+CALC.US,D,20250905,000000,3.17,3.2599,3.07,3.08,33051,0
+CALC.US,D,20250908,000000,3.11,3.25,3.0001,3.09,48016,0
+CALC.US,D,20250909,000000,3.12,3.65,3.12,3.58,59221,0
+CALC.US,D,20250910,000000,3.65,3.73,3.4234,3.49,69259,0
+CALC.US,D,20250911,000000,3.5,3.6,3.1461,3.43,101793,0
+CALC.US,D,20250912,000000,3.44,3.44,3.01,3.17,68521,0
+CALC.US,D,20250915,000000,3.29,3.29,2.62,2.85,224869,0
+CALC.US,D,20250916,000000,3,3.12,2.87,3.115,39041,0
+CALC.US,D,20250917,000000,3.25,3.3078,3.1222,3.2,83823,0
+CALC.US,D,20250918,000000,3.2859,3.2859,3.04,3.21,36952,0
+CALC.US,D,20250919,000000,3.21,3.21,2.96,3.02,26591,0
+CALC.US,D,20250922,000000,3.07,3.24,2.9941,3.23,26078,0
+CALC.US,D,20250923,000000,3.23,3.23,2.96,3.13,86816,0
+CALC.US,D,20250924,000000,3.16,3.28,3,3.13,123183,0
+CALC.US,D,20250925,000000,3.1431,3.2,3.01,3.01,35737,0
+CALC.US,D,20250926,000000,3.05,3.1,2.99,3.08,15997,0
+CALC.US,D,20250929,000000,3.0728,3.21,2.97,3.09,21621,0
+CALC.US,D,20250930,000000,3.02,3.15,2.9715,3.0758,44582,0
+CALC.US,D,20251001,000000,3.03,3.08,3.03,3.06,10178,0
+CALC.US,D,20251002,000000,3.06,3.23,3.0201,3.05,55363,0
+CALC.US,D,20251003,000000,3.09,3.25,3.07,3.2,66051,0
+CALC.US,D,20251006,000000,3.2,3.4399,3.2,3.25,48295,0
+CALC.US,D,20251007,000000,3.23,3.42,3.21,3.39,17500,0
+CALC.US,D,20251008,000000,3.31,3.32,2.96,3.186,71174,0
+CALC.US,D,20251009,000000,3.2,3.38,3.2,3.38,20438,0
+CALC.US,D,20251010,000000,3.38,3.65,3.06,3.165,241690,0
+CALC.US,D,20251013,000000,3.16,3.41,3.1482,3.26,40914,0
+CALC.US,D,20251014,000000,3.3,3.32,3.16,3.25,29741,0
+CALC.US,D,20251015,000000,3.24,3.3305,3.13,3.14,76981,0
+CALC.US,D,20251016,000000,3.19,3.25,3.1607,3.25,35236,0
+CALC.US,D,20251017,000000,3.23,3.23,3.0716,3.21,23586,0
+CALC.US,D,20251020,000000,3.0355,3.26,3.0355,3.19,13979,0
+CALC.US,D,20251021,000000,3.2,3.22,3.1234,3.13,15212,0
+CALC.US,D,20251022,000000,3.15,3.222,2.96,3.02,57138,0
+CALC.US,D,20251023,000000,2.96,3.07,2.96,3.07,35953,0
+CALC.US,D,20251024,000000,3.04,3.1547,2.96,3.006,34611,0
+CALC.US,D,20251027,000000,3.045,3.1196,3,3.03,20673,0
+CALC.US,D,20251028,000000,3.028,3.14,2.96,3.11,25203,0
+CALC.US,D,20251029,000000,3.09,3.09,2.96,2.97,39464,0
+CALC.US,D,20251030,000000,2.96,2.995,2.96,2.99,19221,0
+CALC.US,D,20251031,000000,3.03,3.03,2.96,2.96,11076,0
+CALC.US,D,20251103,000000,2.97,3.03,2.96,2.99,40097,0
+CALC.US,D,20251104,000000,2.95,3.13,2.95,3.05,27162,0
+CALC.US,D,20251105,000000,2.96,3.11,2.96,2.97,18422,0
+CALC.US,D,20251106,000000,2.97,3.0963,2.96,3.06,17379,0
+CALC.US,D,20251107,000000,2.97,3.09,2.96,3.04,15079,0
+CALC.US,D,20251110,000000,3.13,3.195,2.97,3.06,13685,0
+CALC.US,D,20251111,000000,3.06,3.39,3.06,3.21,31434,0
+CALC.US,D,20251112,000000,3.23,3.38,3.17,3.34,33797,0
+CALC.US,D,20251113,000000,3.25,3.3,3.02,3.23,27426,0
+CALC.US,D,20251114,000000,3.13,3.1428,3,3,7883,0
+CALC.US,D,20251117,000000,3,3.1899,3,3.144,7796,0
+CALC.US,D,20251118,000000,3.01,3.18,3.01,3.07,7586,0
+CALC.US,D,20251119,000000,3.02,3.3549,3,3.156,83789,0
+CALC.US,D,20251120,000000,3.2521,3.3,3.16,3.16,14113,0
+CALC.US,D,20251121,000000,3.17,3.29,3.0288,3.29,17357,0
+CALC.US,D,20251124,000000,3.31,4.21,3.2,4.19,1257492,0
+CALC.US,D,20251125,000000,4.09,4.4946,3.88,3.95,124224,0
+CALC.US,D,20251126,000000,3.6472,4.1512,3.6472,4.1,38462,0
+CALC.US,D,20251128,000000,4.16,4.27,3.92,4.27,36366,0
+CALC.US,D,20251201,000000,4.26,4.39,4.21,4.29,35462,0
+CALC.US,D,20251202,000000,4.26,4.6,4.23,4.6,47001,0
+CALC.US,D,20251203,000000,4.51,4.815,4.23,4.69,39208,0
+CALC.US,D,20251204,000000,4.64,4.75,4.472,4.57,40195,0
+CALC.US,D,20251205,000000,4.57,4.57,4.26,4.37,61221,0
+CALC.US,D,20251208,000000,4.37,4.74,4.19,4.41,202578,0
+CALC.US,D,20251209,000000,4.31,4.63,4.09,4.63,67767,0
+CALC.US,D,20251210,000000,4.57,4.75,4.39,4.56,113804,0
+CALC.US,D,20251211,000000,4.5,4.7,4.3301,4.59,147048,0
+CALC.US,D,20251212,000000,4.52,4.59,4.26,4.33,61151,0
+CALC.US,D,20251215,000000,4.25,4.67,4.24,4.63,66011,0
+CALC.US,D,20251216,000000,4.525,5.34,4.525,5.22,189416,0
+CALC.US,D,20251217,000000,5.19,5.2,4.86,5.02,72383,0
+CALC.US,D,20251218,000000,5.02,5.02,4.64,4.9,53693,0
+CALC.US,D,20251219,000000,4.91,6.4,4.8601,6.35,223962,0
+CALC.US,D,20251222,000000,6.35,6.37,6.0438,6.23,105393,0
+CALC.US,D,20251223,000000,6.23,6.2799,5.9,6.13,53790,0
+CALC.US,D,20251224,000000,6.06,6.3,6.03,6.21,17539,0
+CALC.US,D,20251226,000000,6.3,7.2,5.75,6.23,243817,0
+CALC.US,D,20251229,000000,6.17,6.2599,5.7742,5.85,40166,0
+CALC.US,D,20251230,000000,5.9,6.0384,5.55,5.73,44801,0
+CALC.US,D,20251231,000000,5.7,6.75,5.7,6.59,118115,0
+CALC.US,D,20260102,000000,6.74,7.2,6.0601,6.74,150853,0
+CALC.US,D,20260105,000000,6.98,7.0399,5.9,6.01,121786,0
+CALC.US,D,20260106,000000,5.99,6.3999,5.57,5.71,179355,0
+CALC.US,D,20260107,000000,5.71,5.9822,5.52,5.78,43775,0
+CALC.US,D,20260108,000000,5.632,5.6748,5.33,5.33,60583,0
+CALC.US,D,20260109,000000,5.47,6.1775,5.12,5.85,101856,0
+CALC.US,D,20260112,000000,5.88,6.09,5.2001,5.4,115496,0
+CALC.US,D,20260113,000000,5.3,5.74,5.23,5.55,106278,0
+CALC.US,D,20260114,000000,5.41,5.66,5.25,5.47,46222,0
+CALC.US,D,20260115,000000,5.49,5.705,5.05,5.28,80746,0
+CALC.US,D,20260116,000000,5.23,5.591,5.13,5.13,26956,0
+CALC.US,D,20260120,000000,5.2,5.8,5.0401,5.6,54299,0
+CALC.US,D,20260121,000000,5.63,5.95,5.5001,5.57,37095,0
+CALC.US,D,20260122,000000,5.5,5.665,5.32,5.34,44699,0
+CALC.US,D,20260123,000000,5.29,5.595,5.1603,5.26,32138,0
+CALC.US,D,20260126,000000,5.23,5.39,5.0901,5.22,43265,0
+CALC.US,D,20260127,000000,5.12,5.33,4.9633,5.12,70855,0
+CALC.US,D,20260128,000000,0.85,1.75,0.82,1.25,45558466,0
+CALC.US,D,20260129,000000,1.13,1.2,0.95,1.02,5741817,0
+CALC.US,D,20260130,000000,0.98,1.02,0.85,0.9,2063433,0
+CALC.US,D,20260202,000000,0.85,0.8548,0.5931,0.67,2368470,0
+CALC.US,D,20260203,000000,0.65,0.6698,0.599,0.609,1303753,0
+CALC.US,D,20260204,000000,0.6134,0.72,0.5901,0.66,845821,0
+CALC.US,D,20260205,000000,0.6295,0.6568,0.5201,0.6109,949169,0
+CALC.US,D,20260206,000000,0.5894,0.6597,0.5797,0.6001,569426,0
+CALC.US,D,20260209,000000,0.6255,0.68,0.6035,0.6528,328045,0
+CALC.US,D,20260210,000000,0.6752,0.79,0.6516,0.7368,846238,0
+CALC.US,D,20260211,000000,0.77,0.7796,0.6856,0.697,430689,0
+CALC.US,D,20260212,000000,0.69,0.725,0.66,0.7,205594,0
+CALC.US,D,20260213,000000,0.711,0.711,0.65,0.6551,364312,0
+CALC.US,D,20260217,000000,0.6502,0.7064,0.5844,0.6127,446011,0
+CALC.US,D,20260218,000000,0.6038,0.6335,0.5508,0.5529,466666,0
diff --git a/daily/us/nasdaq stocks/1/caquu.us.txt b/daily/us/nasdaq stocks/1/caquu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87bcbcc94642d59788e13d363e60a3d7e5a9231f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/caquu.us.txt	
@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAQUU.US,D,20260206,000000,9.99,10,9.95,9.95,9971249,0
+CAQUU.US,D,20260209,000000,9.96,9.97,9.95,9.95,555587,0
+CAQUU.US,D,20260210,000000,9.965,9.98,9.95,9.95,913281,0
+CAQUU.US,D,20260211,000000,9.96,10.01,9.96,9.975,240786,0
+CAQUU.US,D,20260212,000000,9.99,9.99,9.98,9.99,2999,0
+CAQUU.US,D,20260213,000000,9.97,9.97,9.97,9.97,170,0
+CAQUU.US,D,20260217,000000,9.97,9.97,9.91,9.92,82232,0
+CAQUU.US,D,20260218,000000,9.925,9.935,9.91,9.935,3960,0
diff --git a/daily/us/nasdaq stocks/1/carg.us.txt b/daily/us/nasdaq stocks/1/carg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4aadd68db85fbaf1b649603398ba15ceba5116ac
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/carg.us.txt	
@@ -0,0 +1,2099 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CARG.US,D,20171012,000000,29,30.19,27.1,27.58,12273812,0
+CARG.US,D,20171013,000000,26.42,28.88,25.85,28.53,1483240,0
+CARG.US,D,20171016,000000,28.25,35,27.26,31.85,2645150,0
+CARG.US,D,20171017,000000,32.27,32.3,27.96,28.28,959075,0
+CARG.US,D,20171018,000000,28.18,28.749,27.3,28.14,1086569,0
+CARG.US,D,20171019,000000,27.44,28.99,27.13,28.23,415628,0
+CARG.US,D,20171020,000000,27.85,30.16,27.85,29.19,452819,0
+CARG.US,D,20171023,000000,29.17,29.6,28,28.92,264695,0
+CARG.US,D,20171024,000000,28.9,30.52,28.08,29.09,407423,0
+CARG.US,D,20171025,000000,28.89,29.55,27.9801,29.01,203673,0
+CARG.US,D,20171026,000000,28.04,30.8,28,30.03,908758,0
+CARG.US,D,20171027,000000,29.73,31.28,29.73,30.96,296899,0
+CARG.US,D,20171030,000000,31.23,32.37,30.6597,31.74,382551,0
+CARG.US,D,20171031,000000,32.14,33.05,31.95,32.6,566734,0
+CARG.US,D,20171101,000000,32.93,33.23,31.61,31.72,554526,0
+CARG.US,D,20171102,000000,31.66,32.34,31.08,31.79,113308,0
+CARG.US,D,20171103,000000,31.93,31.9522,31.1,31.44,363214,0
+CARG.US,D,20171106,000000,30.1,31.01,29.85,30.42,677250,0
+CARG.US,D,20171107,000000,30.47,30.76,29.4,29.76,408457,0
+CARG.US,D,20171108,000000,29.25,29.8,28.11,28.49,629181,0
+CARG.US,D,20171109,000000,28.65,29.0545,28,28.35,479061,0
+CARG.US,D,20171110,000000,28.44,30,28.35,28.93,343360,0
+CARG.US,D,20171113,000000,29,29.89,28.6,29.55,830272,0
+CARG.US,D,20171114,000000,29.6,29.93,29.41,29.82,499391,0
+CARG.US,D,20171115,000000,33.85,35.423,30.9,31.03,3026603,0
+CARG.US,D,20171116,000000,31.15,31.6999,30.791,31.3,450415,0
+CARG.US,D,20171117,000000,31.43,31.7133,30.8,30.82,188742,0
+CARG.US,D,20171120,000000,30.76,31.02,28,28.99,686139,0
+CARG.US,D,20171121,000000,28.91,29.5537,28.52,28.64,483615,0
+CARG.US,D,20171122,000000,28.76,28.86,28.1,28.6,247644,0
+CARG.US,D,20171124,000000,28.63,29.39,28.0023,28.66,199374,0
+CARG.US,D,20171127,000000,28.72,29.68,28.72,29.16,204270,0
+CARG.US,D,20171128,000000,29.51,29.98,29.235,29.97,87339,0
+CARG.US,D,20171129,000000,29.85,29.93,29.1,29.3,105479,0
+CARG.US,D,20171130,000000,29.3,29.6,28.84,29.48,133640,0
+CARG.US,D,20171201,000000,29.34,29.485,28.9416,29.32,233419,0
+CARG.US,D,20171204,000000,29.53,29.53,28.8434,29.29,165107,0
+CARG.US,D,20171205,000000,29.41,30.79,29.15,30.56,246786,0
+CARG.US,D,20171206,000000,30.49,30.5,29.61,30.3,108791,0
+CARG.US,D,20171207,000000,30.45,30.98,30.14,30.82,108271,0
+CARG.US,D,20171208,000000,30.9,31.22,29.373,30.33,142484,0
+CARG.US,D,20171211,000000,30.4,31.01,29.8052,30.56,400996,0
+CARG.US,D,20171212,000000,30.58,30.89,29.65,29.8,187520,0
+CARG.US,D,20171213,000000,29.72,29.75,29.14,29.46,250085,0
+CARG.US,D,20171214,000000,29.65,30.59,29.26,30.1,340857,0
+CARG.US,D,20171215,000000,30.08,30.76,29.88,30.64,633674,0
+CARG.US,D,20171218,000000,30.62,31.15,30.26,31.11,105243,0
+CARG.US,D,20171219,000000,31.21,31.6,30.051,31.04,175011,0
+CARG.US,D,20171220,000000,31.13,31.43,29.79,30.08,406396,0
+CARG.US,D,20171221,000000,30.11,30.145,29.11,29.91,194504,0
+CARG.US,D,20171222,000000,29.83,30.565,29.19,29.94,112281,0
+CARG.US,D,20171226,000000,29.92,29.94,29.34,29.81,91566,0
+CARG.US,D,20171227,000000,29.69,30,29.53,29.8,94455,0
+CARG.US,D,20171228,000000,29.78,29.965,29.25,29.77,96237,0
+CARG.US,D,20171229,000000,29.69,30.455,29.3,29.96,152616,0
+CARG.US,D,20180102,000000,30.05,30.61,29.4,30.13,917737,0
+CARG.US,D,20180103,000000,29.86,30.65,29.7047,29.85,152461,0
+CARG.US,D,20180104,000000,30.02,30.35,29.45,30.07,320249,0
+CARG.US,D,20180105,000000,30.13,30.32,29.245,30,252282,0
+CARG.US,D,20180108,000000,30,30.49,29.54,30.35,120108,0
+CARG.US,D,20180109,000000,30.36,31.44,30.1,30.48,124240,0
+CARG.US,D,20180110,000000,30.31,30.6301,30.03,30.29,147558,0
+CARG.US,D,20180111,000000,30.28,31.01,30.1,30.72,77545,0
+CARG.US,D,20180112,000000,30.72,30.8,30.08,30.63,49769,0
+CARG.US,D,20180116,000000,31.53,33.29,30.9,32.34,334238,0
+CARG.US,D,20180117,000000,33.01,34.66,32.21,34.41,404892,0
+CARG.US,D,20180118,000000,34.12,34.18,32.276,33.85,199276,0
+CARG.US,D,20180119,000000,33.82,36.8099,33.5,36.02,540393,0
+CARG.US,D,20180122,000000,36.05,36.4,30.76,31.62,515673,0
+CARG.US,D,20180123,000000,31.95,32.56,31.8,32.34,165994,0
+CARG.US,D,20180124,000000,32.39,33.18,32.23,33.08,209617,0
+CARG.US,D,20180125,000000,33.15,34.04,32.8,34.01,125305,0
+CARG.US,D,20180126,000000,33.92,34.225,33.58,33.99,229328,0
+CARG.US,D,20180129,000000,33.71,34.4606,33.25,34.01,113818,0
+CARG.US,D,20180130,000000,33.77,33.93,32.6,33.67,150281,0
+CARG.US,D,20180131,000000,33.67,34.01,33.12,33.5,84629,0
+CARG.US,D,20180201,000000,33.23,33.62,32.39,32.94,65508,0
+CARG.US,D,20180202,000000,32.67,32.856,30.71,31.04,178476,0
+CARG.US,D,20180205,000000,30.69,31.7444,30.031,30.34,108158,0
+CARG.US,D,20180206,000000,30,30.28,29.65,29.83,128911,0
+CARG.US,D,20180207,000000,29.87,30.855,29.87,30.6,96519,0
+CARG.US,D,20180208,000000,30.12,30.98,29.7,30.07,65847,0
+CARG.US,D,20180209,000000,30.35,30.35,28.52,29.4,125164,0
+CARG.US,D,20180212,000000,29.99,30.45,29.29,30.09,51302,0
+CARG.US,D,20180213,000000,30.22,31.3281,30.22,30.75,38308,0
+CARG.US,D,20180214,000000,30.53,31.77,30.1,31.23,56379,0
+CARG.US,D,20180215,000000,31.54,32.06,30.81,31.7,81538,0
+CARG.US,D,20180216,000000,31.47,32.49,31.19,32.44,80367,0
+CARG.US,D,20180220,000000,32.22,33.2499,32.01,32.83,45213,0
+CARG.US,D,20180221,000000,33.01,33.62,32.74,32.75,82233,0
+CARG.US,D,20180222,000000,32.8,32.8,31.45,31.92,76850,0
+CARG.US,D,20180223,000000,32.08,32.89,31.395,31.9,20541,0
+CARG.US,D,20180226,000000,32.12,34.26,30.001,33.82,110788,0
+CARG.US,D,20180227,000000,33.97,34.8,32.31,32.73,85363,0
+CARG.US,D,20180228,000000,32.85,32.97,32.06,32.28,98338,0
+CARG.US,D,20180301,000000,32.4,33.69,32.1,32.32,135610,0
+CARG.US,D,20180302,000000,33.31,36.43,32.2621,35.95,355508,0
+CARG.US,D,20180305,000000,35.51,36.21,34.5,35.72,207549,0
+CARG.US,D,20180306,000000,35.88,36.41,35.23,36.06,155776,0
+CARG.US,D,20180307,000000,35.77,36.41,35.15,35.52,155781,0
+CARG.US,D,20180308,000000,35.71,37.58,35.25,36.45,165653,0
+CARG.US,D,20180309,000000,36.99,38.22,36.97,37.81,110132,0
+CARG.US,D,20180312,000000,37.8,38.82,37.2,38.53,88758,0
+CARG.US,D,20180313,000000,38.85,38.85,35.12,35.18,144282,0
+CARG.US,D,20180314,000000,34.85,36.74,34.45,36.57,137719,0
+CARG.US,D,20180315,000000,36.63,37.73,35.66,36.1,78333,0
+CARG.US,D,20180316,000000,36.05,36.05,34.705,35.5,66366,0
+CARG.US,D,20180319,000000,35.34,35.43,34.095,34.56,70141,0
+CARG.US,D,20180320,000000,34.56,34.94,34.07,34.75,66669,0
+CARG.US,D,20180321,000000,34.66,35.7655,34.66,35.56,73094,0
+CARG.US,D,20180322,000000,35.87,36.2,35.1,35.55,84856,0
+CARG.US,D,20180323,000000,35.85,35.96,33.39,34,131931,0
+CARG.US,D,20180326,000000,34.6,36.37,34.01,34.62,146413,0
+CARG.US,D,20180327,000000,34.87,35.49,33.4,33.72,96792,0
+CARG.US,D,20180328,000000,33.77,34.8188,32.87,33.65,65890,0
+CARG.US,D,20180329,000000,33.75,39.94,33.625,38.47,670967,0
+CARG.US,D,20180402,000000,38.7,40.6,35.5943,37.63,359124,0
+CARG.US,D,20180403,000000,37.82,39.7,36.56,36.57,363795,0
+CARG.US,D,20180404,000000,36.06,38,36,36.91,183476,0
+CARG.US,D,20180405,000000,37.33,38.33,36.82,38.03,198428,0
+CARG.US,D,20180406,000000,37.88,38.5,37.07,38,472595,0
+CARG.US,D,20180409,000000,38.48,39.2,37.59,37.9,401628,0
+CARG.US,D,20180410,000000,38.19,38.99,37.25,38.06,3481512,0
+CARG.US,D,20180411,000000,34,37.8,33.88,34,2372386,0
+CARG.US,D,20180412,000000,33.9,34.67,33.3,33.75,567199,0
+CARG.US,D,20180413,000000,33.75,33.9,32.28,32.31,916648,0
+CARG.US,D,20180416,000000,32.36,33.22,31.5,32.54,1703049,0
+CARG.US,D,20180417,000000,32.66,32.97,31.78,32.48,562288,0
+CARG.US,D,20180418,000000,32.36,33.13,31.84,32.88,501958,0
+CARG.US,D,20180419,000000,32.56,32.98,32.23,32.84,325881,0
+CARG.US,D,20180420,000000,33.06,33.26,32.45,32.97,338760,0
+CARG.US,D,20180423,000000,32.97,33.65,32.37,32.97,192138,0
+CARG.US,D,20180424,000000,33.22,33.24,31.95,32.46,392353,0
+CARG.US,D,20180425,000000,32.21,32.21,31.29,31.81,285849,0
+CARG.US,D,20180426,000000,32,32,31.21,31.28,483950,0
+CARG.US,D,20180427,000000,31.43,31.67,30.01,30.52,790379,0
+CARG.US,D,20180430,000000,30.5,31.69,30.01,30.92,759355,0
+CARG.US,D,20180501,000000,32.41,32.771,31.11,31.84,410373,0
+CARG.US,D,20180502,000000,32.36,32.91,31.37,31.83,231612,0
+CARG.US,D,20180503,000000,31.95,32.09,31.51,31.96,414406,0
+CARG.US,D,20180504,000000,33,33.22,29.185,32.14,1166065,0
+CARG.US,D,20180507,000000,32.3,33.22,31.85,32.81,524118,0
+CARG.US,D,20180508,000000,31,32.755,30.53,32.62,1679013,0
+CARG.US,D,20180509,000000,32.73,33.5,31.75,32.96,444224,0
+CARG.US,D,20180510,000000,33,33.56,32.2,33.33,877230,0
+CARG.US,D,20180511,000000,33.48,33.48,32.21,32.7,341419,0
+CARG.US,D,20180514,000000,32.52,33.04,31.9,31.99,428864,0
+CARG.US,D,20180515,000000,31.92,32.06,31.33,31.97,515221,0
+CARG.US,D,20180516,000000,32.13,32.73,31.3,32.17,709267,0
+CARG.US,D,20180517,000000,32.01,32.77,31.56,32.19,623723,0
+CARG.US,D,20180518,000000,32.3,33.09,31.77,31.89,824082,0
+CARG.US,D,20180521,000000,32.07,32.32,31.65,31.87,1090472,0
+CARG.US,D,20180522,000000,31.91,31.92,30.31,31.08,1321754,0
+CARG.US,D,20180523,000000,30.95,32.49,30.65,31.88,1028347,0
+CARG.US,D,20180524,000000,32.04,32.373,31,31.29,519294,0
+CARG.US,D,20180525,000000,31.34,31.77,30.79,31.66,1076958,0
+CARG.US,D,20180529,000000,31.33,32.14,31.05,32.13,755497,0
+CARG.US,D,20180530,000000,31.89,33.7,31.295,33.45,1704087,0
+CARG.US,D,20180531,000000,33.12,33.65,31.6,33.16,952510,0
+CARG.US,D,20180601,000000,33.16,34.63,32.39,33.54,740137,0
+CARG.US,D,20180604,000000,33.47,34.2,32.86,33.67,664275,0
+CARG.US,D,20180605,000000,33.75,34.08,32.64,33.39,840643,0
+CARG.US,D,20180606,000000,33.34,33.63,32.74,33.41,550931,0
+CARG.US,D,20180607,000000,33.48,34.71,32.91,34.27,4328144,0
+CARG.US,D,20180608,000000,34.29,35.04,33.02,34.95,1206119,0
+CARG.US,D,20180611,000000,35.1,35.1,34.3049,34.54,617481,0
+CARG.US,D,20180612,000000,34.61,36,34.5336,35.58,644124,0
+CARG.US,D,20180613,000000,35.59,36.275,35.25,35.79,1283333,0
+CARG.US,D,20180614,000000,35.75,36.42,34.68,35.34,1320383,0
+CARG.US,D,20180615,000000,35.31,35.92,34.46,34.75,1212465,0
+CARG.US,D,20180618,000000,34.71,36.46,34.7,35.75,1226705,0
+CARG.US,D,20180619,000000,35.75,35.98,34.89,35.79,1094788,0
+CARG.US,D,20180620,000000,35.94,36.43,35.05,35.74,658490,0
+CARG.US,D,20180621,000000,35.92,36.19,34.99,35.01,535109,0
+CARG.US,D,20180622,000000,35.13,35.33,33.935,34.61,6677876,0
+CARG.US,D,20180625,000000,34.29,35.3589,34.07,34.93,722807,0
+CARG.US,D,20180626,000000,34.94,35.12,34.545,34.86,407253,0
+CARG.US,D,20180627,000000,34.86,35.07,33.835,33.87,436801,0
+CARG.US,D,20180628,000000,33.88,34.51,33.38,34.35,398371,0
+CARG.US,D,20180629,000000,34.4,34.995,33.95,34.74,429818,0
+CARG.US,D,20180702,000000,34.63,35.79,34.21,35.76,494005,0
+CARG.US,D,20180703,000000,35.82,35.83,35.17,35.52,247784,0
+CARG.US,D,20180705,000000,35.58,36.01,35.09,35.99,322295,0
+CARG.US,D,20180706,000000,35.96,36.23,35.61,36,399663,0
+CARG.US,D,20180709,000000,36.19,36.68,35.87,36.51,559530,0
+CARG.US,D,20180710,000000,36.69,36.69,35.29,35.48,355010,0
+CARG.US,D,20180711,000000,35.21,36,35.02,35.83,338553,0
+CARG.US,D,20180712,000000,36.01,37.48,35.81,37.2,540916,0
+CARG.US,D,20180713,000000,37.23,37.695,36.41,36.89,613821,0
+CARG.US,D,20180716,000000,36.84,37.51,36.22,37.31,371730,0
+CARG.US,D,20180717,000000,37.26,38.09,36.56,37.66,376868,0
+CARG.US,D,20180718,000000,37.53,37.53,35.63,36.46,808524,0
+CARG.US,D,20180719,000000,36.27,37.08,36.06,36.87,258291,0
+CARG.US,D,20180720,000000,36.79,37.83,36.4,37.77,432251,0
+CARG.US,D,20180723,000000,37.75,38.98,37.465,38.93,476346,0
+CARG.US,D,20180724,000000,38.9,39.48,37.89,38.7,464842,0
+CARG.US,D,20180725,000000,38.51,39.87,38.02,39.83,296611,0
+CARG.US,D,20180726,000000,39.81,41.76,39.46,40.92,1008871,0
+CARG.US,D,20180727,000000,40.94,41.55,39.76,41.14,930898,0
+CARG.US,D,20180730,000000,41.23,42.05,40.09,41.09,1085743,0
+CARG.US,D,20180731,000000,41.37,43.62,40.91,43.35,1097380,0
+CARG.US,D,20180801,000000,43.77,44.69,43,43.87,783723,0
+CARG.US,D,20180802,000000,43.51,44.69,43.25,44.65,630964,0
+CARG.US,D,20180803,000000,44.8,45.1,43.685,44.58,612573,0
+CARG.US,D,20180806,000000,44.35,45.75,43.61,44.68,1262946,0
+CARG.US,D,20180807,000000,44.62,46.55,43.87,45.59,1007200,0
+CARG.US,D,20180808,000000,51.4,56.17,49.8,53.77,4663452,0
+CARG.US,D,20180809,000000,53.77,55.6377,53.4,54.64,987987,0
+CARG.US,D,20180810,000000,53.54,53.795,51.57,51.87,1467235,0
+CARG.US,D,20180813,000000,51.5,52.3,50.7,51.13,1068197,0
+CARG.US,D,20180814,000000,51.5,51.69,50.59,50.67,1087781,0
+CARG.US,D,20180815,000000,50.5,51.38,50.03,50.25,951659,0
+CARG.US,D,20180816,000000,50.44,51.94,49.76,49.96,811955,0
+CARG.US,D,20180817,000000,49.55,50.2,49.04,50,658400,0
+CARG.US,D,20180820,000000,49.96,50.59,49.86,50.15,802417,0
+CARG.US,D,20180821,000000,50.62,50.9973,48.957,49.66,753489,0
+CARG.US,D,20180822,000000,49.8,50.16,48.61,49.66,666819,0
+CARG.US,D,20180823,000000,49.43,49.89,48.66,49.3,531992,0
+CARG.US,D,20180824,000000,49.08,50,49.0582,49.94,821117,0
+CARG.US,D,20180827,000000,50,50.4574,49.52,49.94,710790,0
+CARG.US,D,20180828,000000,50,50.33,49.51,49.72,606854,0
+CARG.US,D,20180829,000000,49.91,50.25,48.99,49.2,703858,0
+CARG.US,D,20180830,000000,49.2,50.83,49.2,49.63,934726,0
+CARG.US,D,20180831,000000,49.37,49.93,48.14,49.32,871564,0
+CARG.US,D,20180904,000000,49.6,49.67,48.235,49.1,805749,0
+CARG.US,D,20180905,000000,49.36,49.5,46.89,47.83,727945,0
+CARG.US,D,20180906,000000,47.98,48.38,46.61,48.3,933151,0
+CARG.US,D,20180907,000000,48.23,48.99,46.86,47.68,612868,0
+CARG.US,D,20180910,000000,47.69,50.37,46.89,49.74,1396445,0
+CARG.US,D,20180911,000000,49.57,52.2,49.57,50.3,1678647,0
+CARG.US,D,20180912,000000,50.52,51.81,49.88,51.53,1106262,0
+CARG.US,D,20180913,000000,51.92,52.86,50.56,52.48,1082929,0
+CARG.US,D,20180914,000000,52.34,53.31,51.45,52.69,1028675,0
+CARG.US,D,20180917,000000,52.6,52.7562,50.68,51.87,998343,0
+CARG.US,D,20180918,000000,51.68,52.91,51.6,52.54,733407,0
+CARG.US,D,20180919,000000,52.54,52.64,50.83,51.58,679180,0
+CARG.US,D,20180920,000000,51.85,52.36,51.2401,52,739643,0
+CARG.US,D,20180921,000000,52.07,52.24,50.97,51.62,2076949,0
+CARG.US,D,20180924,000000,51.47,55.1849,50.935,53.94,1761845,0
+CARG.US,D,20180925,000000,54.75,56,52.76,54.31,1594743,0
+CARG.US,D,20180926,000000,54.58,57.25,54.2,55.47,1567442,0
+CARG.US,D,20180927,000000,55.6,56.44,54.9,55.91,890211,0
+CARG.US,D,20180928,000000,55.78,56.45,54.96,55.69,812117,0
+CARG.US,D,20181001,000000,55.7,56.37,52.47,54.7,1248180,0
+CARG.US,D,20181002,000000,54.88,54.88,49.42,51.53,3114085,0
+CARG.US,D,20181003,000000,51.02,52.65,49.811,52.13,995431,0
+CARG.US,D,20181004,000000,51.9,52.04,50.78,51.34,1067623,0
+CARG.US,D,20181005,000000,51.09,51.665,48.55,49.42,1334034,0
+CARG.US,D,20181008,000000,48.88,48.94,46.49,47.35,1222054,0
+CARG.US,D,20181009,000000,47.12,48.31,45.12,45.79,1624351,0
+CARG.US,D,20181010,000000,45.02,45.54,42.79,43,1533630,0
+CARG.US,D,20181011,000000,42.67,43.37,41.6802,41.99,1231560,0
+CARG.US,D,20181012,000000,42.89,43.98,41.67,42.86,1142926,0
+CARG.US,D,20181015,000000,42.6,42.64,41.08,41.3,628603,0
+CARG.US,D,20181016,000000,41.67,43.12,41.39,43.11,766086,0
+CARG.US,D,20181017,000000,42.99,43.91,42.04,43.48,1521606,0
+CARG.US,D,20181018,000000,43.09,43.57,41.35,41.85,804754,0
+CARG.US,D,20181019,000000,41.94,43.23,40.6,40.92,613259,0
+CARG.US,D,20181022,000000,41,41.74,40.73,41.4,557435,0
+CARG.US,D,20181023,000000,40.78,41.57,39.67,41.5,592115,0
+CARG.US,D,20181024,000000,42.02,42.52,41.02,41.02,889541,0
+CARG.US,D,20181025,000000,41.57,42.81,40.92,42.35,638329,0
+CARG.US,D,20181026,000000,41.37,42.8,40.41,41.96,696926,0
+CARG.US,D,20181029,000000,42.77,43.0799,39.95,40.89,557008,0
+CARG.US,D,20181030,000000,40.83,42.73,40.83,42.65,696973,0
+CARG.US,D,20181031,000000,43.45,44.88,42.7425,44.42,652681,0
+CARG.US,D,20181101,000000,44.39,45.63,43.245,45.49,610566,0
+CARG.US,D,20181102,000000,46.16,46.82,44.18,44.92,472363,0
+CARG.US,D,20181105,000000,45.03,45.03,41.89,42.83,1034845,0
+CARG.US,D,20181106,000000,43.05,43.88,41.94,42.25,661301,0
+CARG.US,D,20181107,000000,42.11,42.12,39.8,40.13,1879054,0
+CARG.US,D,20181108,000000,47.48,49,41.43,41.82,3364440,0
+CARG.US,D,20181109,000000,41.86,42.61,40.91,42.03,1297072,0
+CARG.US,D,20181112,000000,41.61,42.2935,40.68,40.91,1230676,0
+CARG.US,D,20181113,000000,41.52,42.7099,41.34,41.6,1039695,0
+CARG.US,D,20181114,000000,41.91,42.71,37.31,37.49,1591760,0
+CARG.US,D,20181115,000000,37.86,38.935,37.04,38.45,1687490,0
+CARG.US,D,20181116,000000,38.31,38.98,37.452,38.79,1094680,0
+CARG.US,D,20181119,000000,39.45,39.9895,37.42,38.05,1009784,0
+CARG.US,D,20181120,000000,37.16,39.72,36.6633,38.46,793064,0
+CARG.US,D,20181121,000000,38.5,39.3,38.06,38.29,499812,0
+CARG.US,D,20181123,000000,37.45,38.81,37.45,38.04,226934,0
+CARG.US,D,20181126,000000,38.4,39.35,37.8607,39.3,488483,0
+CARG.US,D,20181127,000000,39.79,39.79,38.67,39,394992,0
+CARG.US,D,20181128,000000,39.22,41.14,38.77,40.74,528166,0
+CARG.US,D,20181129,000000,40.42,41.22,39.7,39.75,438105,0
+CARG.US,D,20181130,000000,39.14,40.04,38.68,38.91,654666,0
+CARG.US,D,20181203,000000,38.74,38.75,37.03,38.33,1068164,0
+CARG.US,D,20181204,000000,38.14,38.68,35.98,36.06,852694,0
+CARG.US,D,20181206,000000,35.65,37.52,35.3501,37.41,939457,0
+CARG.US,D,20181207,000000,37.45,37.61,34.31,35.34,654542,0
+CARG.US,D,20181210,000000,35.32,36.34,34.65,34.81,891520,0
+CARG.US,D,20181211,000000,35.34,36.15,34.18,34.75,686223,0
+CARG.US,D,20181212,000000,35.12,36.35,34.58,36.03,758985,0
+CARG.US,D,20181213,000000,36.22,36.85,34.85,35.68,584628,0
+CARG.US,D,20181214,000000,35.39,36.41,34.66,34.76,568268,0
+CARG.US,D,20181217,000000,34.32,34.86,32.65,33.02,958934,0
+CARG.US,D,20181218,000000,33.65,34.9,33.27,33.85,776539,0
+CARG.US,D,20181219,000000,33.87,35,32.56,33.14,911264,0
+CARG.US,D,20181220,000000,33.06,33.29,31.39,32.6,715409,0
+CARG.US,D,20181221,000000,32.59,32.67,30.695,30.81,1187479,0
+CARG.US,D,20181224,000000,31.04,31.61,30.2901,30.94,360644,0
+CARG.US,D,20181226,000000,31.36,33.12,30.57,33.08,537637,0
+CARG.US,D,20181227,000000,32.47,33.28,31.66,33.28,368127,0
+CARG.US,D,20181228,000000,33.38,34.47,32.6,33.53,590822,0
+CARG.US,D,20181231,000000,33.82,34.38,33.155,33.73,466770,0
+CARG.US,D,20190102,000000,32.79,33.609,32.38,32.94,635301,0
+CARG.US,D,20190103,000000,32.8,33.07,31.8,32.23,628553,0
+CARG.US,D,20190104,000000,32.71,33.71,32.39,33.19,414830,0
+CARG.US,D,20190107,000000,33.11,34.38,32.78,34.13,694049,0
+CARG.US,D,20190108,000000,34.4,35.68,33.77,35.44,561374,0
+CARG.US,D,20190109,000000,35.81,36.19,34.83,36.02,541162,0
+CARG.US,D,20190110,000000,35.63,36.3,34.5325,36.08,374586,0
+CARG.US,D,20190111,000000,35.78,36.5,35.42,36.02,676708,0
+CARG.US,D,20190114,000000,35.59,35.9,35.07,35.34,554046,0
+CARG.US,D,20190115,000000,35.35,36.92,35.29,36.34,401858,0
+CARG.US,D,20190116,000000,36.28,36.95,35.7118,36.38,497984,0
+CARG.US,D,20190117,000000,36.4,37.46,36.3673,37.19,362007,0
+CARG.US,D,20190118,000000,37.02,38.9,37.02,38.43,583722,0
+CARG.US,D,20190122,000000,38.24,39,37.84,38.75,1023509,0
+CARG.US,D,20190123,000000,38.94,39.02,38.155,38.82,557993,0
+CARG.US,D,20190124,000000,38.71,40.29,38.71,40.18,741865,0
+CARG.US,D,20190125,000000,40.55,41.73,40.55,41.35,433179,0
+CARG.US,D,20190128,000000,40.97,41.89,40.32,40.96,469714,0
+CARG.US,D,20190129,000000,41.16,41.31,40.19,40.34,495618,0
+CARG.US,D,20190130,000000,40.76,41.76,39.94,41.66,641896,0
+CARG.US,D,20190131,000000,41.89,43.29,41.89,42.77,417432,0
+CARG.US,D,20190201,000000,42.51,43.13,41.92,42.8,439461,0
+CARG.US,D,20190204,000000,42.97,42.97,42.01,42.44,515954,0
+CARG.US,D,20190205,000000,42.48,42.75,41.8,42.58,563880,0
+CARG.US,D,20190206,000000,42.46,42.595,40.82,40.84,564224,0
+CARG.US,D,20190207,000000,40.72,40.72,39.04,39.1,837052,0
+CARG.US,D,20190208,000000,38.85,39.44,38.37,38.6,761698,0
+CARG.US,D,20190211,000000,38.53,40.44,38.14,39.37,817785,0
+CARG.US,D,20190212,000000,39.49,40.575,39.49,39.85,588977,0
+CARG.US,D,20190213,000000,39.91,40.7,39.57,40.28,492985,0
+CARG.US,D,20190214,000000,39.97,40.85,39.97,40.17,196386,0
+CARG.US,D,20190215,000000,40.08,40.36,39.49,40,436800,0
+CARG.US,D,20190219,000000,39.96,40.18,39.24,39.87,404085,0
+CARG.US,D,20190220,000000,40,41,39.58,40.85,491014,0
+CARG.US,D,20190221,000000,40.81,41.04,40.16,40.63,354439,0
+CARG.US,D,20190222,000000,40.95,42.54,40.68,42.25,853925,0
+CARG.US,D,20190225,000000,42.92,44.94,41.63,42.42,2021723,0
+CARG.US,D,20190226,000000,42.43,43.05,41.57,41.67,617042,0
+CARG.US,D,20190227,000000,41.49,43.12,41.25,42.65,1101005,0
+CARG.US,D,20190228,000000,42.98,45.25,42.47,42.73,1573475,0
+CARG.US,D,20190301,000000,43.2,43.2,38.45,40.37,2649103,0
+CARG.US,D,20190304,000000,40.6,40.93,38.9,39.8,1021658,0
+CARG.US,D,20190305,000000,39.83,40.185,39.07,39.87,696282,0
+CARG.US,D,20190306,000000,39.84,40.22,39.2,39.51,691416,0
+CARG.US,D,20190307,000000,39.5,39.56,38.81,39.01,528559,0
+CARG.US,D,20190308,000000,38.47,39.29,38.03,39.24,611551,0
+CARG.US,D,20190311,000000,39.31,40.1,39.24,39.99,602356,0
+CARG.US,D,20190312,000000,39.97,40.16,39.47,39.53,411595,0
+CARG.US,D,20190313,000000,39.69,40.225,39.26,39.62,641519,0
+CARG.US,D,20190314,000000,39.59,39.9,38.805,39.09,621812,0
+CARG.US,D,20190315,000000,38.99,39.39,38.4,38.52,1172404,0
+CARG.US,D,20190318,000000,39.41,40.91,38.94,39.2,1145825,0
+CARG.US,D,20190319,000000,39.12,39.6,37.76,39.2,882593,0
+CARG.US,D,20190320,000000,39.06,39.94,38.71,39.19,415777,0
+CARG.US,D,20190321,000000,38.99,40.03,38.64,39.14,419367,0
+CARG.US,D,20190322,000000,38.875,39.03,37.4,37.55,1005922,0
+CARG.US,D,20190325,000000,37.56,38.705,37.42,38.05,720514,0
+CARG.US,D,20190326,000000,38.34,39.04,38.19,38.99,542764,0
+CARG.US,D,20190327,000000,39,39.55,38.505,38.71,547485,0
+CARG.US,D,20190328,000000,38.85,39.27,38.31,38.81,425192,0
+CARG.US,D,20190329,000000,39.35,40.25,39,40.06,750842,0
+CARG.US,D,20190401,000000,40.39,41.0867,39.63,39.9,745810,0
+CARG.US,D,20190402,000000,40.8,40.94,39.19,40.8,676397,0
+CARG.US,D,20190403,000000,41.08,41.55,40.4,41.28,606340,0
+CARG.US,D,20190404,000000,41.48,41.9,40.44,41.24,949313,0
+CARG.US,D,20190405,000000,41.31,41.8,40.7,41.45,1111193,0
+CARG.US,D,20190408,000000,41.29,41.29,39.76,39.81,642077,0
+CARG.US,D,20190409,000000,39.74,39.74,38.74,39.35,574042,0
+CARG.US,D,20190410,000000,39.24,39.76,38.94,39.74,534928,0
+CARG.US,D,20190411,000000,39.75,40.55,39.47,39.8,588261,0
+CARG.US,D,20190412,000000,40.06,41.04,39.58,40.99,486509,0
+CARG.US,D,20190415,000000,41.04,41.55,40.44,41,433890,0
+CARG.US,D,20190416,000000,41.28,41.28,37.55,37.62,2305595,0
+CARG.US,D,20190417,000000,37.51,38.31,33.78,36.41,3405792,0
+CARG.US,D,20190418,000000,36.29,36.6,35.795,36.3,1521696,0
+CARG.US,D,20190422,000000,36.17,37.41,36.145,36.36,1100730,0
+CARG.US,D,20190423,000000,36.47,36.91,36.21,36.67,838660,0
+CARG.US,D,20190424,000000,36.81,37.86,36.81,37.64,770829,0
+CARG.US,D,20190425,000000,37.74,38.36,37.53,37.97,606060,0
+CARG.US,D,20190426,000000,38.5,39.44,37.9904,39.3,562671,0
+CARG.US,D,20190429,000000,39.36,40.35,39.08,40.17,466213,0
+CARG.US,D,20190430,000000,40.21,41.06,39.89,40.74,771944,0
+CARG.US,D,20190501,000000,40.81,40.81,39.67,39.98,659770,0
+CARG.US,D,20190502,000000,39.88,40.46,39.04,39.89,456417,0
+CARG.US,D,20190503,000000,40.08,41.35,39.74,40.76,620390,0
+CARG.US,D,20190506,000000,39.88,41.05,39.29,40.6,584913,0
+CARG.US,D,20190507,000000,40.16,40.77,39.5,40.05,551391,0
+CARG.US,D,20190508,000000,40,40.78,39.85,40.05,536867,0
+CARG.US,D,20190509,000000,39.7,40.77,39.31,39.96,891380,0
+CARG.US,D,20190510,000000,42.3,42.82,37.21,39.25,3339178,0
+CARG.US,D,20190513,000000,38.36,39.31,37.8,38.35,960112,0
+CARG.US,D,20190514,000000,38.5,39.59,38.4275,38.92,701758,0
+CARG.US,D,20190515,000000,38.52,38.84,36.25,36.56,1792999,0
+CARG.US,D,20190516,000000,36.5,37.35,35.57,36.79,1727366,0
+CARG.US,D,20190517,000000,36.6,37.3,36.5,36.77,872519,0
+CARG.US,D,20190520,000000,36.24,36.71,35.31,35.75,888148,0
+CARG.US,D,20190521,000000,36.04,36.53,35.88,35.92,692408,0
+CARG.US,D,20190522,000000,35.63,36.35,35.02,36,1442533,0
+CARG.US,D,20190523,000000,35.76,35.94,34.94,35.46,780130,0
+CARG.US,D,20190524,000000,35.63,35.92,35.09,35.1,583102,0
+CARG.US,D,20190528,000000,35.09,35.83,34.48,34.7,1657427,0
+CARG.US,D,20190529,000000,34.63,34.7604,33.26,33.52,1180959,0
+CARG.US,D,20190530,000000,33.5,33.85,33.31,33.69,725451,0
+CARG.US,D,20190531,000000,33.24,34.57,32.8792,34.16,1514211,0
+CARG.US,D,20190603,000000,34.39,34.54,33.05,33.53,1186709,0
+CARG.US,D,20190604,000000,33.85,34.365,33.01,34.14,928399,0
+CARG.US,D,20190605,000000,34.33,34.67,33.63,34.27,1052675,0
+CARG.US,D,20190606,000000,34.3,34.82,33.86,34.64,820379,0
+CARG.US,D,20190607,000000,34.69,35.29,34.2,35.04,1043764,0
+CARG.US,D,20190610,000000,35.46,36,35.11,35.36,1269982,0
+CARG.US,D,20190611,000000,36,36.01,34.99,35.48,1176495,0
+CARG.US,D,20190612,000000,35.51,35.84,34.79,35.33,1057370,0
+CARG.US,D,20190613,000000,35.37,36.02,35.07,35.69,2199250,0
+CARG.US,D,20190614,000000,35.58,35.975,35.265,35.65,493201,0
+CARG.US,D,20190617,000000,35.66,36.12,35.37,35.87,516259,0
+CARG.US,D,20190618,000000,36,37.04,35.96,36.76,585612,0
+CARG.US,D,20190619,000000,36.95,38.52,36.7338,38.29,1022687,0
+CARG.US,D,20190620,000000,38.77,39.4,38.47,38.74,1545066,0
+CARG.US,D,20190621,000000,38.75,39.54,38.4,38.92,1178506,0
+CARG.US,D,20190624,000000,38.9,38.91,38.01,38.35,1269593,0
+CARG.US,D,20190625,000000,38.5,39.05,36.595,36.74,1611788,0
+CARG.US,D,20190626,000000,36.88,37.9,35.34,35.4,1093375,0
+CARG.US,D,20190627,000000,35.48,36,35.21,35.29,887008,0
+CARG.US,D,20190628,000000,35.36,36.31,35.25,36.11,4173930,0
+CARG.US,D,20190701,000000,36.5,36.76,35.89,36.02,611799,0
+CARG.US,D,20190702,000000,35.97,36.23,35.27,36,849047,0
+CARG.US,D,20190703,000000,36.19,36.37,35.59,36.17,434015,0
+CARG.US,D,20190705,000000,36.17,36.38,35.26,36.13,702917,0
+CARG.US,D,20190708,000000,36.13,36.29,35.64,35.78,990741,0
+CARG.US,D,20190709,000000,35.65,36.83,35.1401,36.53,991662,0
+CARG.US,D,20190710,000000,36.69,38.2,36.61,37.44,1276086,0
+CARG.US,D,20190711,000000,37.39,37.48,36.59,37.46,599351,0
+CARG.US,D,20190712,000000,37.45,38.31,37.005,37.97,409735,0
+CARG.US,D,20190715,000000,37.99,38.03,37.51,37.67,489818,0
+CARG.US,D,20190716,000000,37.68,37.97,37.16,37.24,364540,0
+CARG.US,D,20190717,000000,37.15,37.3,36.3,36.32,530683,0
+CARG.US,D,20190718,000000,36.3,36.71,35.91,36.22,436160,0
+CARG.US,D,20190719,000000,36.19,36.6,35.51,35.61,447398,0
+CARG.US,D,20190722,000000,35.63,35.9,35.01,35.37,384003,0
+CARG.US,D,20190723,000000,35.45,35.78,35.02,35.78,534204,0
+CARG.US,D,20190724,000000,35.79,36.76,35.79,36.65,322692,0
+CARG.US,D,20190725,000000,36.49,36.89,36.1,36.27,375086,0
+CARG.US,D,20190726,000000,36.57,37.12,36.46,36.59,399636,0
+CARG.US,D,20190729,000000,36.88,36.9,36.31,36.88,677595,0
+CARG.US,D,20190730,000000,36.77,37.23,36.735,37.21,646306,0
+CARG.US,D,20190731,000000,37.25,37.66,37.0101,37.27,791058,0
+CARG.US,D,20190801,000000,37.31,38.14,36.77,36.85,869026,0
+CARG.US,D,20190802,000000,36.94,36.94,35.14,36.15,761494,0
+CARG.US,D,20190805,000000,35.24,35.24,34.16,34.36,1253150,0
+CARG.US,D,20190806,000000,34.56,35.1252,32.24,32.88,2136190,0
+CARG.US,D,20190807,000000,33.57,33.57,30.22,33,2389534,0
+CARG.US,D,20190808,000000,33.13,34,32.16,33.92,1015267,0
+CARG.US,D,20190809,000000,33.49,33.97,31.99,32.01,1232842,0
+CARG.US,D,20190812,000000,31.82,32.39,30.81,31.92,1225778,0
+CARG.US,D,20190813,000000,31.69,33.07,31.51,32.43,883042,0
+CARG.US,D,20190814,000000,31.65,32.15,30.8758,31.19,1296458,0
+CARG.US,D,20190815,000000,31.19,31.28,30.45,31.09,1000021,0
+CARG.US,D,20190816,000000,31.26,31.6,31.01,31.21,1112316,0
+CARG.US,D,20190819,000000,31.74,32.285,30.91,32.11,1007539,0
+CARG.US,D,20190820,000000,31.87,32.04,31.65,31.74,387577,0
+CARG.US,D,20190821,000000,32,32.59,31.54,32.39,652026,0
+CARG.US,D,20190822,000000,32.55,32.555,31.735,32.15,476459,0
+CARG.US,D,20190823,000000,31.96,32.335,31.09,31.24,512695,0
+CARG.US,D,20190826,000000,31.72,31.84,31.35,31.81,397135,0
+CARG.US,D,20190827,000000,32.13,32.445,31.63,31.94,797410,0
+CARG.US,D,20190828,000000,31.88,32.06,31.54,31.83,464394,0
+CARG.US,D,20190829,000000,32.21,32.94,32,32.7,651839,0
+CARG.US,D,20190830,000000,33,33.34,32.34,32.62,444056,0
+CARG.US,D,20190903,000000,32.22,32.52,31.67,31.82,628055,0
+CARG.US,D,20190904,000000,32.11,32.63,31.53,32.45,447721,0
+CARG.US,D,20190905,000000,32.78,33.72,32.38,33.06,811684,0
+CARG.US,D,20190906,000000,33.01,33.68,32.12,33.21,599021,0
+CARG.US,D,20190909,000000,33.38,34.19,32.68,33.87,738038,0
+CARG.US,D,20190910,000000,33.59,34.96,32.96,34.77,913800,0
+CARG.US,D,20190911,000000,34.84,36.29,34.53,35.72,1024593,0
+CARG.US,D,20190912,000000,35.77,35.99,34.35,34.37,1072071,0
+CARG.US,D,20190913,000000,34.67,36.14,34.39,35.57,958925,0
+CARG.US,D,20190916,000000,35.34,36,34.47,34.55,734956,0
+CARG.US,D,20190917,000000,34.67,35.06,34.295,34.9,652020,0
+CARG.US,D,20190918,000000,34.93,35.19,32.72,33.14,1328586,0
+CARG.US,D,20190919,000000,33.22,33.95,33.22,33.38,708217,0
+CARG.US,D,20190920,000000,33.39,33.79,33.1,33.14,2478701,0
+CARG.US,D,20190923,000000,33.01,33.03,30.9,31.86,1336468,0
+CARG.US,D,20190924,000000,31.86,32.51,30.02,30.27,1069423,0
+CARG.US,D,20190925,000000,30.13,30.5,29.64,30.07,893441,0
+CARG.US,D,20190926,000000,29.96,30.64,29.66,30.6,1072604,0
+CARG.US,D,20190927,000000,30.52,31.09,30.32,30.61,2302199,0
+CARG.US,D,20190930,000000,30.61,31.24,30.555,30.95,827327,0
+CARG.US,D,20191001,000000,31.17,31.3,30.91,31.07,1472704,0
+CARG.US,D,20191002,000000,30.97,31.04,30.22,30.85,1078013,0
+CARG.US,D,20191003,000000,30.76,31.02,29.66,30.21,1357751,0
+CARG.US,D,20191004,000000,30.16,30.31,29.14,30.285,1199534,0
+CARG.US,D,20191007,000000,30.25,30.67,29.87,30.4,628181,0
+CARG.US,D,20191008,000000,30.09,30.4,29.57,29.62,928402,0
+CARG.US,D,20191009,000000,29.97,30.03,29.505,29.67,718262,0
+CARG.US,D,20191010,000000,29.55,29.66,28.65,28.68,758935,0
+CARG.US,D,20191011,000000,29.1,29.98,28.8,29.33,791640,0
+CARG.US,D,20191014,000000,29.23,29.83,28.88,29.79,364323,0
+CARG.US,D,20191015,000000,29.76,31.29,29.73,31.225,656368,0
+CARG.US,D,20191016,000000,31.15,31.48,30.53,31.345,586908,0
+CARG.US,D,20191017,000000,31.49,31.85,31.23,31.75,447710,0
+CARG.US,D,20191018,000000,31.56,31.63,30.86,31.11,913732,0
+CARG.US,D,20191021,000000,31.41,31.68,31.01,31.03,504423,0
+CARG.US,D,20191022,000000,31.01,31.905,31.005,31.55,575450,0
+CARG.US,D,20191023,000000,31.6,31.9049,31.27,31.83,462355,0
+CARG.US,D,20191024,000000,31.88,32.39,31.81,32.28,505294,0
+CARG.US,D,20191025,000000,32.27,33.53,32.12,33.39,551795,0
+CARG.US,D,20191028,000000,33.5,33.91,32.9,32.94,586879,0
+CARG.US,D,20191029,000000,32.77,32.99,31.865,32.3,1108894,0
+CARG.US,D,20191030,000000,32.31,33.49,32.05,33.36,1225021,0
+CARG.US,D,20191031,000000,33.26,33.74,33.03,33.59,1049718,0
+CARG.US,D,20191101,000000,33.75,35.32,33.44,35.27,1062389,0
+CARG.US,D,20191104,000000,35.31,35.31,34.11,34.34,1086078,0
+CARG.US,D,20191105,000000,34.45,34.775,33.46,33.82,1616936,0
+CARG.US,D,20191106,000000,34.2,37.25,34.2,36.09,2136369,0
+CARG.US,D,20191107,000000,36.35,37.66,35.8588,37.59,1053020,0
+CARG.US,D,20191108,000000,37.33,38.17,37,37.8,770585,0
+CARG.US,D,20191111,000000,37.8,38.395,37.32,37.8,865660,0
+CARG.US,D,20191112,000000,37.87,38.42,37.317,38.32,958534,0
+CARG.US,D,20191113,000000,37.96,38.46,37.6,38.42,2571902,0
+CARG.US,D,20191114,000000,38.32,38.5985,37.79,38.4,1009323,0
+CARG.US,D,20191115,000000,38.75,39.8,38.36,39.68,1407162,0
+CARG.US,D,20191118,000000,39.52,39.98,39.085,39.23,1399625,0
+CARG.US,D,20191119,000000,39.4,39.99,39.05,39.71,1567187,0
+CARG.US,D,20191120,000000,39.99,40.91,39.69,40.13,1190573,0
+CARG.US,D,20191121,000000,40.34,40.565,40.01,40.15,760648,0
+CARG.US,D,20191122,000000,40.6,40.79,39.54,39.6,1262690,0
+CARG.US,D,20191125,000000,39.7,39.9,39.29,39.64,1152331,0
+CARG.US,D,20191126,000000,39.64,40.37,39.52,39.71,1459670,0
+CARG.US,D,20191127,000000,39.97,40.1,39.46,39.73,624347,0
+CARG.US,D,20191129,000000,39.5,40.2,39.25,40.09,291886,0
+CARG.US,D,20191202,000000,40.09,40.2499,38.66,39.26,1545099,0
+CARG.US,D,20191203,000000,38.78,39.5,38.62,39.31,823295,0
+CARG.US,D,20191204,000000,39.7,39.86,38.86,38.91,443332,0
+CARG.US,D,20191205,000000,38.92,39.09,38.12,38.45,719931,0
+CARG.US,D,20191206,000000,38.71,38.89,38.215,38.36,703613,0
+CARG.US,D,20191209,000000,38.31,38.48,37.81,37.99,1125126,0
+CARG.US,D,20191210,000000,37.86,38.23,36.93,37,863809,0
+CARG.US,D,20191211,000000,37.1,37.1,36.52,36.81,855414,0
+CARG.US,D,20191212,000000,36.83,37.8199,36.58,37.37,559319,0
+CARG.US,D,20191213,000000,37.2,37.99,37.12,37.21,1038378,0
+CARG.US,D,20191216,000000,37.87,38.24,37.23,37.48,633927,0
+CARG.US,D,20191217,000000,37.62,37.62,36.15,36.53,1043503,0
+CARG.US,D,20191218,000000,36.5,36.95,36.38,36.68,567532,0
+CARG.US,D,20191219,000000,36.7,37.47,36.59,37.09,710313,0
+CARG.US,D,20191220,000000,37.31,37.53,36.48,36.63,1433294,0
+CARG.US,D,20191223,000000,36.83,37,36.21,36.685,885566,0
+CARG.US,D,20191224,000000,36.7,36.94,35.89,36.06,396754,0
+CARG.US,D,20191226,000000,36.23,36.7,35.75,35.83,353360,0
+CARG.US,D,20191227,000000,35.88,36.05,34.94,35.73,532178,0
+CARG.US,D,20191230,000000,35.5,35.78,34.935,35.04,517182,0
+CARG.US,D,20191231,000000,34.89,35.58,34.54,35.18,502486,0
+CARG.US,D,20200102,000000,35.37,36.6,34.97,36.51,1003820,0
+CARG.US,D,20200103,000000,35.83,36.4,35.55,36.35,652361,0
+CARG.US,D,20200106,000000,35.95,36.44,35.65,36.38,879239,0
+CARG.US,D,20200107,000000,36.18,36.38,35.51,36.19,393406,0
+CARG.US,D,20200108,000000,36.15,36.82,35.9101,36.43,680404,0
+CARG.US,D,20200109,000000,36.82,36.82,35,35.29,1366016,0
+CARG.US,D,20200110,000000,35.5,35.56,34.66,35.18,584629,0
+CARG.US,D,20200113,000000,35.13,35.71,34.76,34.87,1018092,0
+CARG.US,D,20200114,000000,34.99,36.07,34.58,35.45,1059035,0
+CARG.US,D,20200115,000000,35.56,36.61,35.14,36.01,1050651,0
+CARG.US,D,20200116,000000,36.12,37.8,36,37.73,1377465,0
+CARG.US,D,20200117,000000,37.99,38.35,37.1397,38.06,1157889,0
+CARG.US,D,20200121,000000,38,38.53,37.41,37.97,1123935,0
+CARG.US,D,20200122,000000,38.06,38.48,36.95,37.05,767576,0
+CARG.US,D,20200123,000000,36.9,37.22,36.36,37.08,571372,0
+CARG.US,D,20200124,000000,37.34,37.57,35.5841,36.04,621698,0
+CARG.US,D,20200127,000000,35.08,36.25,34.7,36.04,945860,0
+CARG.US,D,20200128,000000,36.21,36.45,35.76,35.77,507440,0
+CARG.US,D,20200129,000000,36.01,36.4,35.59,35.76,721358,0
+CARG.US,D,20200130,000000,35.28,35.83,35.03,35.81,400611,0
+CARG.US,D,20200131,000000,35.85,35.9,34.87,35.65,629529,0
+CARG.US,D,20200203,000000,35.52,36.15,35.23,35.8,827184,0
+CARG.US,D,20200204,000000,36.1,36.1904,35.41,35.67,799484,0
+CARG.US,D,20200205,000000,35.9,35.9,33.97,34.41,1486659,0
+CARG.US,D,20200206,000000,34.56,34.56,33.73,34.36,812565,0
+CARG.US,D,20200207,000000,34.25,34.3207,33.31,33.34,934994,0
+CARG.US,D,20200210,000000,33.06,33.27,32.31,32.42,1458285,0
+CARG.US,D,20200211,000000,32.55,33.515,32.55,33.3,1244662,0
+CARG.US,D,20200212,000000,33.62,34.61,33.5,34.44,835520,0
+CARG.US,D,20200213,000000,34.08,35.085,33.89,34.1,1591631,0
+CARG.US,D,20200214,000000,25.89,26.5,24.8001,25.05,17791499,0
+CARG.US,D,20200218,000000,26.24,26.45,25.62,26.07,4331852,0
+CARG.US,D,20200219,000000,26.11,28.12,26.08,27.71,5620022,0
+CARG.US,D,20200220,000000,28,28.765,27.58,28.25,3452409,0
+CARG.US,D,20200221,000000,27.98,28.59,27.02,27.6,2309003,0
+CARG.US,D,20200224,000000,26.2,27.35,26.03,26.88,1619478,0
+CARG.US,D,20200225,000000,27.03,27.45,25.84,26.755,2575652,0
+CARG.US,D,20200226,000000,26.75,27.42,26.5,27.15,1629489,0
+CARG.US,D,20200227,000000,26.16,26.58,25.52,25.76,1978232,0
+CARG.US,D,20200228,000000,25,25.91,24.95,25.49,1787290,0
+CARG.US,D,20200302,000000,25.64,25.6413,23.73,24.86,2763848,0
+CARG.US,D,20200303,000000,24.92,25.64,23.78,24.03,1502030,0
+CARG.US,D,20200304,000000,24.5,24.84,23.93,24.77,653819,0
+CARG.US,D,20200305,000000,24.22,24.56,23,23.24,2939682,0
+CARG.US,D,20200306,000000,22.71,23.09,22.01,22.5,1626018,0
+CARG.US,D,20200309,000000,20.5,21.59,19.63,20.38,2528496,0
+CARG.US,D,20200310,000000,21.05,21.485,20.4,21.39,2387140,0
+CARG.US,D,20200311,000000,20.82,21.15,20.17,20.6,1777839,0
+CARG.US,D,20200312,000000,19.4,19.84,17.45,18.27,2932748,0
+CARG.US,D,20200313,000000,19.55,21.07,18.015,21.065,2243309,0
+CARG.US,D,20200316,000000,19,19.43,17.21,17.45,3021393,0
+CARG.US,D,20200317,000000,17.8,18.86,17.51,18.78,3151373,0
+CARG.US,D,20200318,000000,17.67,18.37,14.25,16.25,2470276,0
+CARG.US,D,20200319,000000,14.36,17.64,14.29,16.86,2980710,0
+CARG.US,D,20200320,000000,17.06,17.4,16.56,16.58,2308915,0
+CARG.US,D,20200323,000000,16.92,16.92,15.78,16.14,2470778,0
+CARG.US,D,20200324,000000,17.02,18.6,16.67,18.42,1515146,0
+CARG.US,D,20200325,000000,19,20.47,18.1,19.99,2064640,0
+CARG.US,D,20200326,000000,20.25,20.98,19.99,20.52,1569740,0
+CARG.US,D,20200327,000000,19.36,19.82,18.24,18.96,1802070,0
+CARG.US,D,20200330,000000,19,19.18,18.35,19.03,1819599,0
+CARG.US,D,20200331,000000,18.99,19.57,18.37,18.94,954138,0
+CARG.US,D,20200401,000000,18.07,18.26,17.12,17.19,1421426,0
+CARG.US,D,20200402,000000,17.04,17.3,16.09,16.47,962335,0
+CARG.US,D,20200403,000000,16.47,16.75,15.5,15.93,1440682,0
+CARG.US,D,20200406,000000,16.76,17.68,16.26,17.27,2249700,0
+CARG.US,D,20200407,000000,17.93,18.26,17.37,17.75,1726990,0
+CARG.US,D,20200408,000000,18.2,19.45,17.95,19.12,2419689,0
+CARG.US,D,20200409,000000,19.93,20.615,19.07,19.42,2234671,0
+CARG.US,D,20200413,000000,19.45,19.72,18.81,19.62,1741179,0
+CARG.US,D,20200414,000000,20.12,20.51,19.69,19.98,955305,0
+CARG.US,D,20200415,000000,19.37,19.89,18.84,19.15,1269591,0
+CARG.US,D,20200416,000000,19.21,19.31,18.64,19.09,1254641,0
+CARG.US,D,20200417,000000,19.3,19.89,18.15,18.3,2734657,0
+CARG.US,D,20200420,000000,18.01,19.09,17.875,18.495,1638525,0
+CARG.US,D,20200421,000000,18.09,19.23,18.01,18.81,2873720,0
+CARG.US,D,20200422,000000,19.33,20.1,18.94,19.45,1802947,0
+CARG.US,D,20200423,000000,19.44,20.09,19.44,19.74,1489365,0
+CARG.US,D,20200424,000000,19.81,20.09,19.37,19.95,4356425,0
+CARG.US,D,20200427,000000,20.24,21.02,20.21,20.43,2276600,0
+CARG.US,D,20200428,000000,20.94,21.2399,19.81,20.36,4769972,0
+CARG.US,D,20200429,000000,21.11,23.52,21.11,22.78,2903066,0
+CARG.US,D,20200430,000000,22.7,23.05,22.03,22.88,3344511,0
+CARG.US,D,20200501,000000,22.75,23.18,22.0439,22.98,2542561,0
+CARG.US,D,20200504,000000,22.99,23.63,22.42,23.38,3937226,0
+CARG.US,D,20200505,000000,23.76,24.29,23.66,23.85,1036283,0
+CARG.US,D,20200506,000000,24.02,25.1,23.59,25.04,2641314,0
+CARG.US,D,20200507,000000,25.1,25.975,24.72,24.87,4071481,0
+CARG.US,D,20200508,000000,26,26.68,22.87,25.76,4799950,0
+CARG.US,D,20200511,000000,24.67,25.74,24.25,24.25,1792756,0
+CARG.US,D,20200512,000000,24.16,24.43,23.06,23.08,1488246,0
+CARG.US,D,20200513,000000,23.09,23.41,21.46,21.79,1416813,0
+CARG.US,D,20200514,000000,21.35,21.84,20.64,21.82,1171182,0
+CARG.US,D,20200515,000000,21.64,23.09,21.59,23.02,2109740,0
+CARG.US,D,20200518,000000,23.73,24.24,23.48,23.9,1393433,0
+CARG.US,D,20200519,000000,24.15,24.54,23.41,23.76,977600,0
+CARG.US,D,20200520,000000,24.3,25,24.16,24.88,1348723,0
+CARG.US,D,20200521,000000,24.8,25.03,24.38,24.81,719564,0
+CARG.US,D,20200522,000000,24.25,25,24.2,24.94,455503,0
+CARG.US,D,20200526,000000,25.3,26.49,25.04,26.1,2340032,0
+CARG.US,D,20200527,000000,26.64,26.92,25.71,26.64,1874146,0
+CARG.US,D,20200528,000000,27,27.17,25.55,25.77,1935273,0
+CARG.US,D,20200529,000000,25.68,26.34,25.36,25.98,970919,0
+CARG.US,D,20200601,000000,26.05,27.38,25.83,27.04,1237525,0
+CARG.US,D,20200602,000000,27.25,27.87,26.9798,27.4,1562780,0
+CARG.US,D,20200603,000000,27.83,28.6,27.65,27.95,1453609,0
+CARG.US,D,20200604,000000,27.87,28.25,27.37,27.48,924524,0
+CARG.US,D,20200605,000000,28.04,28.49,27.24,27.39,1408360,0
+CARG.US,D,20200608,000000,27.74,27.74,26.05,26.2,2717165,0
+CARG.US,D,20200609,000000,26.01,26.18,25.55,25.61,1921341,0
+CARG.US,D,20200610,000000,25.85,27.24,25.31,27.05,2225845,0
+CARG.US,D,20200611,000000,25.96,26.12,24.5603,24.8,1359239,0
+CARG.US,D,20200612,000000,25.51,25.895,24.81,25.49,1379900,0
+CARG.US,D,20200615,000000,24.91,26.0099,24.7,25.75,615465,0
+CARG.US,D,20200616,000000,26.57,27.09,26.1,26.47,1634257,0
+CARG.US,D,20200617,000000,26.7,26.91,25.9,26.16,920295,0
+CARG.US,D,20200618,000000,26.18,26.91,25.97,26.89,925922,0
+CARG.US,D,20200619,000000,27.8,27.9999,26.635,27.21,1592432,0
+CARG.US,D,20200622,000000,27.13,27.55,26.73,27,1192009,0
+CARG.US,D,20200623,000000,27.25,27.82,27.01,27.66,976077,0
+CARG.US,D,20200624,000000,27.26,27.48,25.8,26.045,2708777,0
+CARG.US,D,20200625,000000,25.83,26.42,25.04,25.39,1703964,0
+CARG.US,D,20200626,000000,25.3,25.44,23.525,23.62,3448982,0
+CARG.US,D,20200629,000000,23.64,24.69,22.83,24.5,1700207,0
+CARG.US,D,20200630,000000,24.32,25.51,24.27,25.35,1143321,0
+CARG.US,D,20200701,000000,25.27,26.15,25.035,26,1378773,0
+CARG.US,D,20200702,000000,26.71,27.09,26.13,26.3,675097,0
+CARG.US,D,20200706,000000,26.87,26.98,26.29,26.55,872046,0
+CARG.US,D,20200707,000000,26.33,27.18,26.3,26.75,1129772,0
+CARG.US,D,20200708,000000,26.93,27.55,26.6,27.54,788905,0
+CARG.US,D,20200709,000000,27.67,27.67,26.535,27.11,856578,0
+CARG.US,D,20200710,000000,27.2,27.25,26.08,26.75,824018,0
+CARG.US,D,20200713,000000,27,27.05,25.04,25.18,1141571,0
+CARG.US,D,20200714,000000,24.86,25.21,23.81,24.185,2523952,0
+CARG.US,D,20200715,000000,24.65,25.26,23.91,25.16,1992713,0
+CARG.US,D,20200716,000000,24.86,24.86,23.29,23.99,1161254,0
+CARG.US,D,20200717,000000,24.14,24.66,23.99,24.38,679560,0
+CARG.US,D,20200720,000000,24.32,25.28,23.9281,24.85,857336,0
+CARG.US,D,20200721,000000,25,25.14,24.12,24.32,859559,0
+CARG.US,D,20200722,000000,24.32,24.97,24.19,24.82,586358,0
+CARG.US,D,20200723,000000,24.76,25.36,24.16,25.07,1076326,0
+CARG.US,D,20200724,000000,24.91,25.27,24.29,25.18,996472,0
+CARG.US,D,20200727,000000,25.16,25.89,24.95,25.63,1378129,0
+CARG.US,D,20200728,000000,25.45,25.72,24.86,25.33,1095282,0
+CARG.US,D,20200729,000000,25.43,26.895,25.09,26.81,966618,0
+CARG.US,D,20200730,000000,26.42,28.18,25.89,27.93,1141338,0
+CARG.US,D,20200731,000000,28.09,28.95,27.55,28.89,1329979,0
+CARG.US,D,20200803,000000,29.24,30.29,29.14,29.98,1598994,0
+CARG.US,D,20200804,000000,29.95,30.46,29.63,30.42,1162399,0
+CARG.US,D,20200805,000000,30.99,31.13,30.02,30.7,2390110,0
+CARG.US,D,20200806,000000,30.9,31.91,30.39,31.8,3294486,0
+CARG.US,D,20200807,000000,30,30.18,27.5,29.985,3149301,0
+CARG.US,D,20200810,000000,30.18,30.71,27.705,27.91,1618106,0
+CARG.US,D,20200811,000000,28.19,28.41,27.38,27.48,1604202,0
+CARG.US,D,20200812,000000,27.56,28.195,27.465,28.02,1229552,0
+CARG.US,D,20200813,000000,27.91,28.39,27.7192,28.09,609954,0
+CARG.US,D,20200814,000000,28.18,28.37,27.77,27.97,544414,0
+CARG.US,D,20200817,000000,28.12,28.12,26.51,26.91,1222809,0
+CARG.US,D,20200818,000000,27.15,27.85,26.305,27.46,1684345,0
+CARG.US,D,20200819,000000,27.46,27.54,26.79,26.96,1028871,0
+CARG.US,D,20200820,000000,26.69,27.64,26.66,27.43,476800,0
+CARG.US,D,20200821,000000,27.18,27.55,26.93,27.03,978203,0
+CARG.US,D,20200824,000000,27.45,27.68,26.72,26.985,1288763,0
+CARG.US,D,20200825,000000,26.93,26.93,24.75,25.79,2276304,0
+CARG.US,D,20200826,000000,25.76,26.2,25.24,25.4,668580,0
+CARG.US,D,20200827,000000,25.64,25.84,25.02,25.51,1326216,0
+CARG.US,D,20200828,000000,25.66,25.86,25.42,25.83,499872,0
+CARG.US,D,20200831,000000,25.93,25.93,24.34,24.38,1465685,0
+CARG.US,D,20200901,000000,24.45,25.43,24.44,24.99,1775587,0
+CARG.US,D,20200902,000000,25.13,25.16,23.97,24.39,1014336,0
+CARG.US,D,20200903,000000,24.12,24.48,23.5,23.84,851927,0
+CARG.US,D,20200904,000000,23.94,24.09,22.5,23.16,973621,0
+CARG.US,D,20200908,000000,22.5,23.71,22.06,23.2,1307543,0
+CARG.US,D,20200909,000000,23.53,24.455,23.03,23.665,1199612,0
+CARG.US,D,20200910,000000,23.78,24.24,23.03,23.07,1024755,0
+CARG.US,D,20200911,000000,23.22,23.26,22.72,22.99,852336,0
+CARG.US,D,20200914,000000,23.33,24.495,23.195,24.18,1091617,0
+CARG.US,D,20200915,000000,24.39,24.44,23.3075,23.85,1655086,0
+CARG.US,D,20200916,000000,24,25.09,23.9201,24.33,1603467,0
+CARG.US,D,20200917,000000,23.87,24.13,23.12,23.87,1321196,0
+CARG.US,D,20200918,000000,24.06,24.52,23.25,23.33,2161632,0
+CARG.US,D,20200921,000000,22.88,23.005,21.97,22.99,1375045,0
+CARG.US,D,20200922,000000,23.4,23.75,22.92,23.63,1242796,0
+CARG.US,D,20200923,000000,23.56,23.96,22.69,22.69,852577,0
+CARG.US,D,20200924,000000,22.59,22.77,21.95,21.99,1301116,0
+CARG.US,D,20200925,000000,21.94,22.1899,21.5935,21.945,2853981,0
+CARG.US,D,20200928,000000,22.36,22.57,21.21,21.93,1459987,0
+CARG.US,D,20200929,000000,21.93,22.0258,21.42,21.79,1236314,0
+CARG.US,D,20200930,000000,21.73,22.06,21.41,21.63,1130654,0
+CARG.US,D,20201001,000000,21.77,22.51,21.61,22.31,1056663,0
+CARG.US,D,20201002,000000,21.8,22.39,21.585,21.97,1070508,0
+CARG.US,D,20201005,000000,22.1,22.73,21.81,22.61,1955878,0
+CARG.US,D,20201006,000000,22.64,23.155,22.21,22.51,802319,0
+CARG.US,D,20201007,000000,22.67,23.15,22.36,22.5,640154,0
+CARG.US,D,20201008,000000,22.89,22.9,22.26,22.36,726035,0
+CARG.US,D,20201009,000000,22.64,22.84,22.22,22.63,724816,0
+CARG.US,D,20201012,000000,22.78,22.86,21.36,21.4,2309554,0
+CARG.US,D,20201013,000000,21.29,21.91,21.02,21.19,2224064,0
+CARG.US,D,20201014,000000,21.35,22.07,21.065,21.48,2523327,0
+CARG.US,D,20201015,000000,21.89,22.75,21.52,22.51,2940192,0
+CARG.US,D,20201016,000000,22.44,22.7,21.92,22.1,1716581,0
+CARG.US,D,20201019,000000,22.31,22.38,21.56,21.65,795895,0
+CARG.US,D,20201020,000000,21.66,21.91,20.66,20.86,1540417,0
+CARG.US,D,20201021,000000,20.87,20.93,20.16,20.58,910738,0
+CARG.US,D,20201022,000000,20.63,20.94,20.11,20.8,1185200,0
+CARG.US,D,20201023,000000,21.89,22.0999,21.31,21.45,1197413,0
+CARG.US,D,20201026,000000,21.17,21.55,20.43,20.88,1538914,0
+CARG.US,D,20201027,000000,20.95,20.95,20.14,20.24,1595698,0
+CARG.US,D,20201028,000000,19.96,20.55,19.8,20.3,1291139,0
+CARG.US,D,20201029,000000,20.28,20.47,19.87,20.2,1409577,0
+CARG.US,D,20201030,000000,19.92,20.16,19.2416,19.93,1279101,0
+CARG.US,D,20201102,000000,20.2,20.94,20.03,20.68,1548859,0
+CARG.US,D,20201103,000000,20.88,21.64,20.8101,21.25,2059923,0
+CARG.US,D,20201104,000000,21.32,22.24,21.27,21.58,1346839,0
+CARG.US,D,20201105,000000,21.81,22.13,21.4,22.09,1127998,0
+CARG.US,D,20201106,000000,23,23.5,22.61,22.98,3537919,0
+CARG.US,D,20201109,000000,23.57,24.81,22.84,22.9,2248840,0
+CARG.US,D,20201110,000000,23,23.27,22.07,22.56,1809315,0
+CARG.US,D,20201111,000000,22.67,23.12,22.25,23.04,984563,0
+CARG.US,D,20201112,000000,22.98,22.98,22.01,22.05,887500,0
+CARG.US,D,20201113,000000,22.3,22.47,21.8701,22.13,649874,0
+CARG.US,D,20201116,000000,22.31,22.69,22.02,22.07,1365303,0
+CARG.US,D,20201117,000000,22.18,22.505,21.52,21.99,3196007,0
+CARG.US,D,20201118,000000,22.14,22.53,21.88,22.18,2988488,0
+CARG.US,D,20201119,000000,22.18,22.67,22.09,22.25,1290846,0
+CARG.US,D,20201120,000000,22.13,22.73,22.05,22.69,1426593,0
+CARG.US,D,20201123,000000,22.93,23.29,22.58,23.29,1150863,0
+CARG.US,D,20201124,000000,23.42,24.84,23.3629,24.54,2121455,0
+CARG.US,D,20201125,000000,24.45,25.15,24.32,24.97,1672158,0
+CARG.US,D,20201127,000000,25.1,25.33,24.34,24.68,393913,0
+CARG.US,D,20201130,000000,24.7,25.07,24.375,25.05,1526617,0
+CARG.US,D,20201201,000000,25.27,25.355,24.84,25.01,1907013,0
+CARG.US,D,20201202,000000,24.85,25.075,24.69,24.98,820964,0
+CARG.US,D,20201203,000000,25.1,25.46,24.89,25.13,979686,0
+CARG.US,D,20201204,000000,25.12,25.33,24.685,25.085,1060579,0
+CARG.US,D,20201207,000000,24.98,25.33,24.03,24.14,796050,0
+CARG.US,D,20201208,000000,24.05,24.25,23.76,24.17,904787,0
+CARG.US,D,20201209,000000,24.18,25.11,24.15,24.3,1539624,0
+CARG.US,D,20201210,000000,24.32,27,23.845,26.86,3344810,0
+CARG.US,D,20201211,000000,26.7,28.47,26.7,28.44,3321545,0
+CARG.US,D,20201214,000000,28.85,30.285,28.74,29.985,4219411,0
+CARG.US,D,20201215,000000,30,31.83,29.3301,31.81,3183781,0
+CARG.US,D,20201216,000000,32,32.87,31.8101,32.42,2947586,0
+CARG.US,D,20201217,000000,32.61,33.57,32.48,33.5,1975260,0
+CARG.US,D,20201218,000000,33.88,35.135,33.51,34.09,2540666,0
+CARG.US,D,20201221,000000,33.53,33.97,32.56,33.39,1409933,0
+CARG.US,D,20201222,000000,33.64,34.04,32.505,33.94,1027792,0
+CARG.US,D,20201223,000000,34.11,34.5199,32.97,33.27,1057672,0
+CARG.US,D,20201224,000000,33.61,33.87,33.455,33.69,292372,0
+CARG.US,D,20201228,000000,34.01,34.01,32.89,33.04,915131,0
+CARG.US,D,20201229,000000,33.08,33.41,32.39,32.45,810285,0
+CARG.US,D,20201230,000000,32.67,32.88,32.31,32.35,638549,0
+CARG.US,D,20201231,000000,32.35,32.42,31.56,31.73,597493,0
+CARG.US,D,20210104,000000,31.73,32.39,31.16,32.16,966859,0
+CARG.US,D,20210105,000000,32.1,32.485,31.65,31.84,649802,0
+CARG.US,D,20210106,000000,31.47,32.58,30.9611,32.12,933477,0
+CARG.US,D,20210107,000000,32.17,32.325,31.32,31.98,588317,0
+CARG.US,D,20210108,000000,32.13,32.39,31.775,32.32,670831,0
+CARG.US,D,20210111,000000,32.13,33.22,31.37,32.45,811291,0
+CARG.US,D,20210112,000000,32.57,33.32,32.43,33.18,1052931,0
+CARG.US,D,20210113,000000,33.15,33.494,32.52,32.65,591912,0
+CARG.US,D,20210114,000000,32.52,33.6,32.47,33.27,717687,0
+CARG.US,D,20210115,000000,33.2,33.66,31.82,31.9,632377,0
+CARG.US,D,20210119,000000,32.16,32.7179,31.01,31.95,679421,0
+CARG.US,D,20210120,000000,32.02,32.33,31.4,31.93,466517,0
+CARG.US,D,20210121,000000,31.83,32.49,31.48,31.89,510141,0
+CARG.US,D,20210122,000000,31.59,31.95,30.87,31.41,938304,0
+CARG.US,D,20210125,000000,31.96,33.36,31.86,33.35,1166772,0
+CARG.US,D,20210126,000000,33.77,34.17,32.7,32.985,1119245,0
+CARG.US,D,20210127,000000,32.25,32.756,31.38,31.53,1212392,0
+CARG.US,D,20210128,000000,32.16,32.16,29.69,29.87,881680,0
+CARG.US,D,20210129,000000,30.18,30.18,29.01,29.25,724410,0
+CARG.US,D,20210201,000000,29.61,30.82,28.59,30.72,1256246,0
+CARG.US,D,20210202,000000,30.95,32.41,30.59,32.08,1435207,0
+CARG.US,D,20210203,000000,32.24,33.15,31.67,32.54,688530,0
+CARG.US,D,20210204,000000,32.75,32.99,32.03,32.77,498474,0
+CARG.US,D,20210205,000000,33.23,34.72,33.155,34.56,1094449,0
+CARG.US,D,20210208,000000,34.79,35.18,33.98,35.165,1228540,0
+CARG.US,D,20210209,000000,35.28,35.98,34.87,35.47,735167,0
+CARG.US,D,20210210,000000,35.59,35.99,34.955,35.61,981966,0
+CARG.US,D,20210211,000000,35.87,36.54,34.21,34.73,2406950,0
+CARG.US,D,20210212,000000,31.6576,32.6,30.9,32.12,4269491,0
+CARG.US,D,20210216,000000,32.26,32.2838,30.2,30.26,1528453,0
+CARG.US,D,20210217,000000,30,30.91,28.76,29.65,4491176,0
+CARG.US,D,20210218,000000,29.33,30.31,28.8,29.68,1284495,0
+CARG.US,D,20210219,000000,29.85,30.4394,29.35,29.75,2545220,0
+CARG.US,D,20210222,000000,29.11,29.55,27.74,27.84,1327913,0
+CARG.US,D,20210223,000000,27.06,27.76,26.17,27.48,1442970,0
+CARG.US,D,20210224,000000,27.5,27.77,26.58,27.3,845117,0
+CARG.US,D,20210225,000000,27.23,27.42,25.46,25.77,1564723,0
+CARG.US,D,20210226,000000,26.04,26.58,25.5,25.95,1402168,0
+CARG.US,D,20210301,000000,26.59,27,26.05,26.41,1168068,0
+CARG.US,D,20210302,000000,26.58,26.74,26.11,26.2,1256101,0
+CARG.US,D,20210303,000000,26.34,26.34,24.83,24.84,835852,0
+CARG.US,D,20210304,000000,24.655,24.93,23.76,24.44,2320135,0
+CARG.US,D,20210305,000000,24.53,25.42,23.57,25.37,1907594,0
+CARG.US,D,20210308,000000,25.5,25.83,24.37,24.44,1246562,0
+CARG.US,D,20210309,000000,25.04,25.58,24.78,25.16,962825,0
+CARG.US,D,20210310,000000,25.45,25.88,24.82,24.94,995071,0
+CARG.US,D,20210311,000000,25.54,25.71,25.24,25.3,1468697,0
+CARG.US,D,20210312,000000,25.02,25.34,24.74,25.15,951285,0
+CARG.US,D,20210315,000000,25.23,25.44,24.83,25.24,919626,0
+CARG.US,D,20210316,000000,25.45,25.85,25.01,25.21,1713567,0
+CARG.US,D,20210317,000000,24.9,26.07,24.55,26,1129705,0
+CARG.US,D,20210318,000000,25.6,26.16,24.72,24.9,1158690,0
+CARG.US,D,20210319,000000,24.89,25.35,24.64,24.74,1459096,0
+CARG.US,D,20210322,000000,25.05,25.4,24.78,25.02,747433,0
+CARG.US,D,20210323,000000,24.98,25.02,24.37,24.56,1035819,0
+CARG.US,D,20210324,000000,24.2,24.6,22.86,23.21,1577384,0
+CARG.US,D,20210325,000000,22.87,23.88,22.63,23.77,1304455,0
+CARG.US,D,20210326,000000,23.78,26,23.325,24.07,1373324,0
+CARG.US,D,20210329,000000,23.98,24.44,23.53,23.695,2062663,0
+CARG.US,D,20210330,000000,23.53,24.03,23.47,23.89,984757,0
+CARG.US,D,20210331,000000,24.15,24.82,23.82,23.83,1398909,0
+CARG.US,D,20210401,000000,24.14,24.87,23.98,24.505,2048029,0
+CARG.US,D,20210405,000000,25.05,25.2,23.9,24.27,648011,0
+CARG.US,D,20210406,000000,24.46,25.5,24.39,25.275,1662519,0
+CARG.US,D,20210407,000000,25.11,25.15,23.8225,24.18,1016450,0
+CARG.US,D,20210408,000000,24.89,25.31,24.54,25,1253933,0
+CARG.US,D,20210409,000000,24.75,24.75,24.065,24.36,615207,0
+CARG.US,D,20210412,000000,24.25,24.43,23.79,23.96,913240,0
+CARG.US,D,20210413,000000,24.06,24.88,24.06,24.685,1023345,0
+CARG.US,D,20210414,000000,24.67,25.42,24.54,25.21,1019830,0
+CARG.US,D,20210415,000000,25.45,25.9,24.76,25.14,831582,0
+CARG.US,D,20210416,000000,25.2,25.31,24.7883,25.28,598945,0
+CARG.US,D,20210419,000000,25.15,25.47,24.76,25.09,689754,0
+CARG.US,D,20210420,000000,25.09,25.11,24.22,24.45,760633,0
+CARG.US,D,20210421,000000,24.51,24.8,23.83,24.76,975585,0
+CARG.US,D,20210422,000000,24.77,25.49,24.69,25.29,1100864,0
+CARG.US,D,20210423,000000,25.48,25.87,25.25,25.45,1494211,0
+CARG.US,D,20210426,000000,25.57,26.12,25.55,25.94,1576173,0
+CARG.US,D,20210427,000000,26.1,26.17,25.63,25.725,1187256,0
+CARG.US,D,20210428,000000,25.64,25.805,24.65,24.865,1600850,0
+CARG.US,D,20210429,000000,24.94,25.44,24.3,25.21,1584322,0
+CARG.US,D,20210430,000000,25.16,25.2,24.53,24.68,1375859,0
+CARG.US,D,20210503,000000,24.725,24.965,23.82,23.83,623950,0
+CARG.US,D,20210504,000000,23.33,23.78,23.15,23.71,1854508,0
+CARG.US,D,20210505,000000,23.9,25.03,23.9,24.55,2094317,0
+CARG.US,D,20210506,000000,24.43,24.47,23.3,24.08,1229682,0
+CARG.US,D,20210507,000000,25.23,27.42,25.055,27.35,4253916,0
+CARG.US,D,20210510,000000,27.47,28.65,26.37,27.6,2739869,0
+CARG.US,D,20210511,000000,26.51,29.25,26.51,28.73,2961428,0
+CARG.US,D,20210512,000000,28.38,28.51,27.31,27.69,1411263,0
+CARG.US,D,20210513,000000,27.94,28.34,27.33,27.77,1394120,0
+CARG.US,D,20210514,000000,28,28.86,27.75,28.58,1034972,0
+CARG.US,D,20210517,000000,28.38,28.52,27.68,27.73,978027,0
+CARG.US,D,20210518,000000,27.86,28.89,27.85,28.38,1213026,0
+CARG.US,D,20210519,000000,27.17,28.11,27.06,27.76,1164695,0
+CARG.US,D,20210520,000000,28.09,28.4,27.27,27.99,832737,0
+CARG.US,D,20210521,000000,28.27,28.94,27.62,28.26,1159340,0
+CARG.US,D,20210524,000000,28.38,28.61,28,28.28,1027716,0
+CARG.US,D,20210525,000000,28.34,28.66,27.451,27.77,2025164,0
+CARG.US,D,20210526,000000,27.84,28.1,27.581,28,684178,0
+CARG.US,D,20210527,000000,28.08,28.41,27.55,28.31,1186985,0
+CARG.US,D,20210528,000000,28.28,28.65,28.13,28.22,913729,0
+CARG.US,D,20210601,000000,28.28,28.65,27.64,27.8,891395,0
+CARG.US,D,20210602,000000,27.75,27.815,26.94,27.25,972107,0
+CARG.US,D,20210603,000000,26.58,26.87,26.05,26.08,910040,0
+CARG.US,D,20210604,000000,26.09,26.56,25.505,26.44,1499913,0
+CARG.US,D,20210607,000000,26.65,27,25.55,25.59,796704,0
+CARG.US,D,20210608,000000,26,26.19,25.085,25.47,873157,0
+CARG.US,D,20210609,000000,25.56,25.93,24.77,24.84,1412629,0
+CARG.US,D,20210610,000000,24.9,25.296,24.31,24.88,1074663,0
+CARG.US,D,20210611,000000,24.74,25.31,24.73,25.13,781765,0
+CARG.US,D,20210614,000000,25.14,25.16,24.66,24.74,841293,0
+CARG.US,D,20210615,000000,24.62,25.05,24.095,24.26,1317945,0
+CARG.US,D,20210616,000000,24.13,24.86,24.07,24.57,632743,0
+CARG.US,D,20210617,000000,24.22,24.77,24.22,24.51,651166,0
+CARG.US,D,20210618,000000,24.43,24.69,23.88,24.19,909256,0
+CARG.US,D,20210621,000000,24.16,24.58,23.86,24.51,759130,0
+CARG.US,D,20210622,000000,24.43,25.67,24.3101,25.63,1012382,0
+CARG.US,D,20210623,000000,25.865,27.88,25.865,27.25,2303368,0
+CARG.US,D,20210624,000000,27.26,27.75,26.77,27.54,823346,0
+CARG.US,D,20210625,000000,27.74,27.83,26.91,27.03,1053824,0
+CARG.US,D,20210628,000000,27.06,27.27,26.62,27.18,864173,0
+CARG.US,D,20210629,000000,27.26,27.42,26.81,26.86,540373,0
+CARG.US,D,20210630,000000,26.76,26.76,26.13,26.23,472473,0
+CARG.US,D,20210701,000000,26.585,26.59,26.17,26.33,354145,0
+CARG.US,D,20210702,000000,26.4,26.52,25.25,25.44,929051,0
+CARG.US,D,20210706,000000,25.8,25.83,24.6,25.65,1097773,0
+CARG.US,D,20210707,000000,25.69,25.89,24.83,24.9,700518,0
+CARG.US,D,20210708,000000,24.35,25.61,24,25.22,1353584,0
+CARG.US,D,20210709,000000,25.42,26.02,25.36,25.81,528500,0
+CARG.US,D,20210712,000000,25.65,27.26,25.65,27.23,1157616,0
+CARG.US,D,20210713,000000,27.01,27.4,26.8,27.07,967595,0
+CARG.US,D,20210714,000000,27.35,27.5,26.37,26.44,1420065,0
+CARG.US,D,20210715,000000,26.32,26.62,25.34,26.5,1035929,0
+CARG.US,D,20210716,000000,26.82,27.71,26.775,27.46,1066085,0
+CARG.US,D,20210719,000000,27.27,27.94,26.88,27.01,1193681,0
+CARG.US,D,20210720,000000,26.95,28.42,26.46,28.06,927873,0
+CARG.US,D,20210721,000000,28.1,29.32,28.04,28.71,1063229,0
+CARG.US,D,20210722,000000,28.53,28.58,27.745,28.36,1120481,0
+CARG.US,D,20210723,000000,28.51,28.98,27.26,28.24,1006301,0
+CARG.US,D,20210726,000000,28.17,29.224,28.13,28.92,1001200,0
+CARG.US,D,20210727,000000,28.82,28.83,27.24,27.7,1315302,0
+CARG.US,D,20210728,000000,27.89,28.76,27.89,28.62,835472,0
+CARG.US,D,20210729,000000,28.74,29.46,28.53,29.24,556247,0
+CARG.US,D,20210730,000000,28.96,29.2625,28.48,28.6,795231,0
+CARG.US,D,20210802,000000,28.9,29.36,28.74,28.79,936370,0
+CARG.US,D,20210803,000000,29.33,29.48,28.09,29.28,2417871,0
+CARG.US,D,20210804,000000,29.04,29.65,28.835,28.96,1389062,0
+CARG.US,D,20210805,000000,29.08,29.37,28.5,29.31,1172324,0
+CARG.US,D,20210806,000000,30.38,31.82,29.4,31.13,2194263,0
+CARG.US,D,20210809,000000,30.82,31.29,29.62,29.92,1786263,0
+CARG.US,D,20210810,000000,29.92,30.37,29.75,29.97,1069409,0
+CARG.US,D,20210811,000000,30,30.48,29.17,29.32,1875211,0
+CARG.US,D,20210812,000000,29.9443,30.75,29.5,30.74,1229054,0
+CARG.US,D,20210813,000000,30.64,30.64,29.62,29.93,680371,0
+CARG.US,D,20210816,000000,29.97,30,28.44,28.49,992462,0
+CARG.US,D,20210817,000000,28.15,28.1849,26.8,27.21,1740726,0
+CARG.US,D,20210818,000000,27.25,28.01,26.8135,27.46,1604855,0
+CARG.US,D,20210819,000000,27.24,27.29,26.27,26.4,1223282,0
+CARG.US,D,20210820,000000,26.35,27.22,26.35,26.82,876146,0
+CARG.US,D,20210823,000000,27.03,27.69,27.02,27.51,659664,0
+CARG.US,D,20210824,000000,27.79,28.23,27.39,28.21,874050,0
+CARG.US,D,20210825,000000,28.11,28.72,27.97,28.34,852623,0
+CARG.US,D,20210826,000000,29.85,30.3,29.25,29.42,1109935,0
+CARG.US,D,20210827,000000,29.43,31.09,29.41,30.95,1215959,0
+CARG.US,D,20210830,000000,31.06,31.82,30.17,31.05,1527643,0
+CARG.US,D,20210831,000000,30.9,31.2,30.19,30.38,1597360,0
+CARG.US,D,20210901,000000,30.58,31.045,30.265,30.68,1236993,0
+CARG.US,D,20210902,000000,30.89,30.96,29.68,29.77,754350,0
+CARG.US,D,20210903,000000,29.65,29.98,29.19,29.92,1129643,0
+CARG.US,D,20210907,000000,30,30.15,29.54,29.75,579502,0
+CARG.US,D,20210908,000000,29.54,29.82,28.98,29.55,833536,0
+CARG.US,D,20210909,000000,29.3,30.42,29.285,30.34,994468,0
+CARG.US,D,20210910,000000,30.56,31.93,30.375,31.52,693246,0
+CARG.US,D,20210913,000000,31.5,32.18,31.3,31.72,921961,0
+CARG.US,D,20210914,000000,31.96,31.99,30.99,31.15,728720,0
+CARG.US,D,20210915,000000,31.15,32.31,30.85,32.17,723148,0
+CARG.US,D,20210916,000000,32.22,32.22,31.0285,31.77,873552,0
+CARG.US,D,20210917,000000,32.25,32.5,31.51,31.99,1677603,0
+CARG.US,D,20210920,000000,31.15,31.73,30.845,30.97,962593,0
+CARG.US,D,20210921,000000,31.12,32.04,31.03,31.11,1449514,0
+CARG.US,D,20210922,000000,31.18,31.79,30.951,31.6,741833,0
+CARG.US,D,20210923,000000,31.77,32.18,31.43,32,749001,0
+CARG.US,D,20210924,000000,31.85,32.95,31.79,32.81,605887,0
+CARG.US,D,20210927,000000,33,33.35,32.34,32.6,1801981,0
+CARG.US,D,20210928,000000,32.26,32.26,31.02,31.22,794911,0
+CARG.US,D,20210929,000000,31.61,31.78,30.985,31.17,560813,0
+CARG.US,D,20210930,000000,31.26,31.91,30.94,31.41,850211,0
+CARG.US,D,20211001,000000,31.6,33.1,31.55,32.55,885324,0
+CARG.US,D,20211004,000000,32.37,32.37,30.91,31.11,728008,0
+CARG.US,D,20211005,000000,31.15,32.09,30.85,31.8,974028,0
+CARG.US,D,20211006,000000,31.21,32.14,31.01,32.06,731078,0
+CARG.US,D,20211007,000000,32.4,34.59,32.06,34,1864143,0
+CARG.US,D,20211008,000000,34.57,35.43,34.175,34.69,1573199,0
+CARG.US,D,20211011,000000,34.7,34.88,33.5,33.81,1145866,0
+CARG.US,D,20211012,000000,34,35.0873,33.748,34.01,1040852,0
+CARG.US,D,20211013,000000,34.31,34.79,34.01,34.49,901246,0
+CARG.US,D,20211014,000000,35,35.58,34.51,35.06,1373379,0
+CARG.US,D,20211015,000000,35.55,35.55,34.3,34.66,723612,0
+CARG.US,D,20211018,000000,34.53,34.8,34.2,34.77,623673,0
+CARG.US,D,20211019,000000,35.01,35.155,34.18,34.38,821906,0
+CARG.US,D,20211020,000000,34.42,34.47,33.17,33.76,743137,0
+CARG.US,D,20211021,000000,33.76,34.5,33.51,34.4,483414,0
+CARG.US,D,20211022,000000,34.33,34.54,33.55,33.89,752539,0
+CARG.US,D,20211025,000000,33.91,34.92,33.79,34.85,564340,0
+CARG.US,D,20211026,000000,35.18,35.3,33.94,34.59,618844,0
+CARG.US,D,20211027,000000,34.79,34.79,33.24,33.31,456076,0
+CARG.US,D,20211028,000000,33.52,34.16,33.24,33.27,346967,0
+CARG.US,D,20211029,000000,33.05,33.6,32.83,33.54,527738,0
+CARG.US,D,20211101,000000,33.73,33.99,33.11,33.58,1029371,0
+CARG.US,D,20211102,000000,33.52,34.48,32.68,34.44,1078194,0
+CARG.US,D,20211103,000000,34.44,35.35,33.83,35.33,1288378,0
+CARG.US,D,20211104,000000,35.63,35.97,35.005,35.75,1473566,0
+CARG.US,D,20211105,000000,36.25,36.67,35.36,36.53,2011289,0
+CARG.US,D,20211108,000000,37,37.28,35.72,35.9,2178075,0
+CARG.US,D,20211109,000000,35.73,39.04,35.3,36,2174025,0
+CARG.US,D,20211110,000000,37.56,39.5,36.06,38.01,4019608,0
+CARG.US,D,20211111,000000,38.01,39.76,37.98,38.8,1090557,0
+CARG.US,D,20211112,000000,39,39,38,38.53,921700,0
+CARG.US,D,20211115,000000,38.85,39.49,37.805,38.18,702539,0
+CARG.US,D,20211116,000000,37.96,39.13,37.5,38.94,924625,0
+CARG.US,D,20211117,000000,38.7,38.8,38.23,38.45,567456,0
+CARG.US,D,20211118,000000,38.45,38.9,37.615,38.08,657341,0
+CARG.US,D,20211119,000000,38.14,38.535,37.62,37.9,715509,0
+CARG.US,D,20211122,000000,37.98,38.2886,36.53,37.37,1212247,0
+CARG.US,D,20211123,000000,37.05,37.14,35.18,36.16,874024,0
+CARG.US,D,20211124,000000,35.97,36.95,35.75,36.1,400308,0
+CARG.US,D,20211126,000000,35.48,37.18,35.4,37.14,603397,0
+CARG.US,D,20211129,000000,37.76,38.06,36.88,37.28,1062550,0
+CARG.US,D,20211130,000000,37.39,37.96,36.36,37.5,1519836,0
+CARG.US,D,20211201,000000,37.88,38.34,36.6019,36.69,1748598,0
+CARG.US,D,20211202,000000,36.165,37.24,35.5,37.2,1595858,0
+CARG.US,D,20211203,000000,37.3,37.48,35.69,36.15,1220962,0
+CARG.US,D,20211206,000000,35.5997,37.89,35.53,37.76,1019798,0
+CARG.US,D,20211207,000000,38.69,39.77,38.45,39.14,1592052,0
+CARG.US,D,20211208,000000,39.16,39.45,37.62,38.31,1360970,0
+CARG.US,D,20211209,000000,37.96,38.66,36.665,36.82,788481,0
+CARG.US,D,20211210,000000,36.76,37.48,35.27,35.7,893521,0
+CARG.US,D,20211213,000000,35.71,36.22,34.76,34.92,909675,0
+CARG.US,D,20211214,000000,34.69,35.02,33.185,33.32,1291625,0
+CARG.US,D,20211215,000000,33.36,33.47,32.145,33.33,1458900,0
+CARG.US,D,20211216,000000,33.6,34.13,32.68,32.7,849016,0
+CARG.US,D,20211217,000000,32.63,33.05,31.26,32.45,1457532,0
+CARG.US,D,20211220,000000,31.94,32.02,31.05,31.06,930338,0
+CARG.US,D,20211221,000000,31.29,33.22,31.17,33.08,1241933,0
+CARG.US,D,20211222,000000,32.96,33.195,32.489,32.72,1123954,0
+CARG.US,D,20211223,000000,32.66,33.88,32.365,33.55,1069719,0
+CARG.US,D,20211227,000000,33.59,34.18,33.55,34.11,987820,0
+CARG.US,D,20211228,000000,34.02,34.45,33.46,33.81,1201699,0
+CARG.US,D,20211229,000000,33.75,34.3761,32.89,33.19,878744,0
+CARG.US,D,20211230,000000,33.3,34.03,33.18,33.25,918728,0
+CARG.US,D,20211231,000000,33.1,33.72,32.6,33.64,1238322,0
+CARG.US,D,20220103,000000,33.72,35.09,33.21,35,877832,0
+CARG.US,D,20220104,000000,35.05,35.89,34.25,34.72,959372,0
+CARG.US,D,20220105,000000,34.39,34.39,31.91,31.92,1079267,0
+CARG.US,D,20220106,000000,31.77,32.79,31.09,32.54,1134933,0
+CARG.US,D,20220107,000000,33.83,34.37,32.475,32.58,1481883,0
+CARG.US,D,20220110,000000,32.05,33.31,31.5737,33.04,910614,0
+CARG.US,D,20220111,000000,33.04,33.82,32.39,33.11,787619,0
+CARG.US,D,20220112,000000,33.35,33.735,32.04,32.89,842855,0
+CARG.US,D,20220113,000000,33,33.21,31.91,32,634976,0
+CARG.US,D,20220114,000000,31.73,32,30.71,31.94,884363,0
+CARG.US,D,20220118,000000,31.33,32.03,30.91,31.17,737342,0
+CARG.US,D,20220119,000000,31.39,31.39,29.78,30.71,1908387,0
+CARG.US,D,20220120,000000,31.1,32.01,30.295,30.37,757941,0
+CARG.US,D,20220121,000000,29.92,30.87,29.36,29.69,951642,0
+CARG.US,D,20220124,000000,29.19,31.17,28.5,30.96,1175128,0
+CARG.US,D,20220125,000000,30.33,30.65,29.78,29.91,898592,0
+CARG.US,D,20220126,000000,30.67,31.12,29.56,29.77,682069,0
+CARG.US,D,20220127,000000,30.14,30.92,29.165,29.33,655060,0
+CARG.US,D,20220128,000000,29.47,30.42,29.23,30.42,861704,0
+CARG.US,D,20220131,000000,30.25,32.15,29.9518,31.9,1444256,0
+CARG.US,D,20220201,000000,32.05,33.32,31.32,33.06,1981346,0
+CARG.US,D,20220202,000000,33.375,34.2,33.16,33.61,1162934,0
+CARG.US,D,20220203,000000,32.61,33.64,32.4,32.85,540827,0
+CARG.US,D,20220204,000000,32.83,34.48,32.49,34.1,769556,0
+CARG.US,D,20220207,000000,34.16,35.23,34.14,34.65,735117,0
+CARG.US,D,20220208,000000,34.42,35.23,34.38,34.88,718810,0
+CARG.US,D,20220209,000000,35.54,35.89,35.08,35.82,634396,0
+CARG.US,D,20220210,000000,35.37,36.25,35.04,35.27,896863,0
+CARG.US,D,20220211,000000,35.4,35.49,34.2,34.64,752498,0
+CARG.US,D,20220214,000000,34.53,35.36,34.011,34.08,881368,0
+CARG.US,D,20220215,000000,34.49,36.18,34.49,36.04,734029,0
+CARG.US,D,20220216,000000,35.37,36.45,35.29,36.27,414577,0
+CARG.US,D,20220217,000000,35.76,36.125,34.9496,35.31,575846,0
+CARG.US,D,20220218,000000,35.14,35.66,34.4,34.44,840334,0
+CARG.US,D,20220222,000000,34.21,34.49,32.06,32.15,740918,0
+CARG.US,D,20220223,000000,32.52,32.87,30.94,31.01,849997,0
+CARG.US,D,20220224,000000,29.805,32.27,29.55,32.26,1151571,0
+CARG.US,D,20220225,000000,36.6,47.18,35.48,46.44,8928102,0
+CARG.US,D,20220228,000000,45.6,50.03,44.95,48.45,3779945,0
+CARG.US,D,20220301,000000,47.9,48.865,45.76,46.51,3019391,0
+CARG.US,D,20220302,000000,46.57,46.59,43.29,46.04,2529946,0
+CARG.US,D,20220303,000000,46.05,46.58,43.21,43.66,1557234,0
+CARG.US,D,20220304,000000,44.02,44.395,41.07,41.72,1586963,0
+CARG.US,D,20220307,000000,41.61,42.08,37.69,37.96,1408008,0
+CARG.US,D,20220308,000000,38.19,38.34,35.69,36.96,1603947,0
+CARG.US,D,20220309,000000,38.25,40.45,37.44,40.2,1473944,0
+CARG.US,D,20220310,000000,39.55,41.96,38.76,41.87,1317100,0
+CARG.US,D,20220311,000000,42,42.78,41,41.27,757863,0
+CARG.US,D,20220314,000000,41.1,41.41,37.5,37.54,1528991,0
+CARG.US,D,20220315,000000,37.76,40.52,37.31,40.29,773665,0
+CARG.US,D,20220316,000000,41.12,43.28,40.75,43.2,1238430,0
+CARG.US,D,20220317,000000,42.77,44.02,42.51,43.21,1301644,0
+CARG.US,D,20220318,000000,43.25,45.08,43.16,43.46,1355568,0
+CARG.US,D,20220321,000000,43.39,43.72,42.14,43.72,809984,0
+CARG.US,D,20220322,000000,43.65,45.27,43.5978,44.22,1278637,0
+CARG.US,D,20220323,000000,43.51,43.935,42.35,43.31,1066996,0
+CARG.US,D,20220324,000000,43.73,43.73,41.81,42.82,796378,0
+CARG.US,D,20220325,000000,42.89,43.01,41.04,41.39,928720,0
+CARG.US,D,20220328,000000,41.5,42.12,40.45,41.73,686549,0
+CARG.US,D,20220329,000000,42.6,44.32,42.2,44.03,813702,0
+CARG.US,D,20220330,000000,44.79,45.68,43.33,43.66,1118743,0
+CARG.US,D,20220331,000000,43.31,43.53,42.28,42.46,757307,0
+CARG.US,D,20220401,000000,42.82,43.67,42.54,43.52,852923,0
+CARG.US,D,20220404,000000,43.76,45.47,43.245,44.77,1230974,0
+CARG.US,D,20220405,000000,44.8,45.045,42.17,43.22,821483,0
+CARG.US,D,20220406,000000,42.182,42.6101,40.33,41.63,1300508,0
+CARG.US,D,20220407,000000,41.26,42.32,40.4,41.84,1609812,0
+CARG.US,D,20220408,000000,41.47,42.24,40.45,40.63,1072331,0
+CARG.US,D,20220411,000000,40,41.29,39.51,40.51,639598,0
+CARG.US,D,20220412,000000,41.68,43.16,40.53,40.58,895778,0
+CARG.US,D,20220413,000000,40.7,42.5965,40.445,42.58,788085,0
+CARG.US,D,20220414,000000,42.62,43.29,42.1,42.87,961769,0
+CARG.US,D,20220418,000000,42.96,43.19,40.96,41.47,1094436,0
+CARG.US,D,20220419,000000,40.91,41.3,39.81,40,799383,0
+CARG.US,D,20220420,000000,39.81,40.25,35.28,36.25,1709773,0
+CARG.US,D,20220421,000000,36.45,36.45,34.92,35.33,1375676,0
+CARG.US,D,20220422,000000,35.55,35.855,34.6,34.76,843354,0
+CARG.US,D,20220425,000000,34.05,36.57,33.75,36.52,1675659,0
+CARG.US,D,20220426,000000,36.01,36.18,34.86,35.34,1108429,0
+CARG.US,D,20220427,000000,35.09,36.185,34.62,34.75,673825,0
+CARG.US,D,20220428,000000,35.39,36.99,32.87,34.37,1162879,0
+CARG.US,D,20220429,000000,34.05,35.05,32.46,32.68,945983,0
+CARG.US,D,20220502,000000,32.45,33.68,31.9,33.57,1217300,0
+CARG.US,D,20220503,000000,33.46,34.12,32.745,33.56,1155688,0
+CARG.US,D,20220504,000000,33.56,37.09,33.08,37.06,1916562,0
+CARG.US,D,20220505,000000,36.21,36.21,33.18,33.94,1083671,0
+CARG.US,D,20220506,000000,33.28,33.425,30.9367,31.75,1354612,0
+CARG.US,D,20220509,000000,31.09,31.78,29.63,29.83,2268369,0
+CARG.US,D,20220510,000000,25.53,25.53,20.15,23.01,6658706,0
+CARG.US,D,20220511,000000,22.72,24.42,21.58,22.35,2452401,0
+CARG.US,D,20220512,000000,22.03,24.68,21.69,23.54,2039865,0
+CARG.US,D,20220513,000000,24.06,25.75,24.06,25.37,1524427,0
+CARG.US,D,20220516,000000,25.13,25.53,24.12,24.65,1196081,0
+CARG.US,D,20220517,000000,25.49,25.889,24.28,25.33,1264781,0
+CARG.US,D,20220518,000000,24.77,25.47,22.97,23.16,1100702,0
+CARG.US,D,20220519,000000,22.77,24.494,22.77,23.39,1139954,0
+CARG.US,D,20220520,000000,24.01,24.01,22.17,22.93,961019,0
+CARG.US,D,20220523,000000,22.97,23.015,21.73,22.13,1510509,0
+CARG.US,D,20220524,000000,21.89,22.67,21.25,22.35,1392910,0
+CARG.US,D,20220525,000000,22.21,25.2699,22.21,23.91,2968345,0
+CARG.US,D,20220526,000000,24.11,25.75,23.93,24.76,1912063,0
+CARG.US,D,20220527,000000,24.84,26.11,24.84,25.79,884792,0
+CARG.US,D,20220531,000000,25.59,26.09,24.715,25.32,1695931,0
+CARG.US,D,20220601,000000,25.43,26.24,24.6,25.43,1529582,0
+CARG.US,D,20220602,000000,25.33,26.73,25.33,26.45,851446,0
+CARG.US,D,20220603,000000,26.06,26.4,25.39,25.47,1132258,0
+CARG.US,D,20220606,000000,25.84,25.97,24.98,25.69,1203870,0
+CARG.US,D,20220607,000000,25.46,26.08,25.16,25.72,711378,0
+CARG.US,D,20220608,000000,25.62,26.37,25.42,25.5,628172,0
+CARG.US,D,20220609,000000,25.08,25.48,24.17,24.25,866761,0
+CARG.US,D,20220610,000000,23.74,24.18,23.01,23.22,970700,0
+CARG.US,D,20220613,000000,22.27,22.77,21.77,22.33,1205076,0
+CARG.US,D,20220614,000000,22.37,22.38,20.78,21.2,1379517,0
+CARG.US,D,20220615,000000,21.72,22.89,21.63,22.42,1113964,0
+CARG.US,D,20220616,000000,21.53,21.9,21.15,21.47,665106,0
+CARG.US,D,20220617,000000,21.82,22.93,21.82,22.52,892082,0
+CARG.US,D,20220621,000000,22.62,23.57,22.45,22.47,745185,0
+CARG.US,D,20220622,000000,22.17,23.05,22.17,22.67,498537,0
+CARG.US,D,20220623,000000,22.69,23.53,22.69,23.04,693783,0
+CARG.US,D,20220624,000000,23.29,23.83,23.11,23.65,1664449,0
+CARG.US,D,20220627,000000,23.98,24.14,22.96,23.54,1081668,0
+CARG.US,D,20220628,000000,23.77,24.025,22.6,22.63,754126,0
+CARG.US,D,20220629,000000,22.57,22.655,21.97,22.38,414964,0
+CARG.US,D,20220630,000000,21.99,21.99,20.82,21.49,812429,0
+CARG.US,D,20220701,000000,21.43,22.72,21.43,22.42,563689,0
+CARG.US,D,20220705,000000,21.9,22.85,21.73,22.75,562099,0
+CARG.US,D,20220706,000000,22.88,22.99,21.89,22.22,582870,0
+CARG.US,D,20220707,000000,22.28,22.8745,22.18,22.67,494533,0
+CARG.US,D,20220708,000000,22.29,23.87,22.22,23.19,844497,0
+CARG.US,D,20220711,000000,22.65,23.25,22.26,22.75,652869,0
+CARG.US,D,20220712,000000,22.77,23.1525,22.08,22.6,750656,0
+CARG.US,D,20220713,000000,22,22.555,21.87,22.33,570679,0
+CARG.US,D,20220714,000000,22.05,22.14,21.47,21.7,364284,0
+CARG.US,D,20220715,000000,22.2,22.84,21.62,22.4,914556,0
+CARG.US,D,20220718,000000,22.87,23.33,22.39,22.53,427264,0
+CARG.US,D,20220719,000000,22.96,24.35,22.96,24.14,638101,0
+CARG.US,D,20220720,000000,24.3,25.06,24.085,24.7,1077582,0
+CARG.US,D,20220721,000000,24.57,25.1,24.26,25.1,879081,0
+CARG.US,D,20220722,000000,25.02,25.14,23.5708,23.77,825638,0
+CARG.US,D,20220725,000000,23.77,23.77,23.16,23.63,517970,0
+CARG.US,D,20220726,000000,23.31,23.31,22.53,23,542320,0
+CARG.US,D,20220727,000000,23.6,24.22,23.31,23.87,521614,0
+CARG.US,D,20220728,000000,24,24.7,23.65,24.63,399443,0
+CARG.US,D,20220729,000000,24.33,24.64,23.66,24.29,1826684,0
+CARG.US,D,20220801,000000,24.22,24.7,23.83,24.64,523431,0
+CARG.US,D,20220802,000000,24.5,25.0454,24.325,24.86,355121,0
+CARG.US,D,20220803,000000,25.06,25.39,24.6,25.33,710442,0
+CARG.US,D,20220804,000000,25.48,25.95,24.81,25.3,1139166,0
+CARG.US,D,20220805,000000,24.86,25.77,24.62,25.69,854671,0
+CARG.US,D,20220808,000000,25.97,26.43,25.19,25.72,2584503,0
+CARG.US,D,20220809,000000,21.89,22.5,19.05,19.16,4653880,0
+CARG.US,D,20220810,000000,19.72,20.6643,19.5064,20.48,2034042,0
+CARG.US,D,20220811,000000,20.73,21.43,20.03,20.34,2730809,0
+CARG.US,D,20220812,000000,20.67,20.87,20.09,20.12,1319232,0
+CARG.US,D,20220815,000000,19.87,20.539,19.8,20.4,1396258,0
+CARG.US,D,20220816,000000,20.19,21.32,19.86,20.76,3868683,0
+CARG.US,D,20220817,000000,20.31,20.6499,19.71,20.08,1029946,0
+CARG.US,D,20220818,000000,20.01,20.031,19.6035,19.99,907642,0
+CARG.US,D,20220819,000000,19.56,19.72,18.88,19.33,3484836,0
+CARG.US,D,20220822,000000,18.95,19.14,18.12,18.23,1002563,0
+CARG.US,D,20220823,000000,18.21,18.98,18.11,18.75,1141210,0
+CARG.US,D,20220824,000000,18.81,19.64,18.69,18.99,922449,0
+CARG.US,D,20220825,000000,19.19,19.76,19.11,19.71,798216,0
+CARG.US,D,20220826,000000,19.76,19.99,19.06,19.2,639334,0
+CARG.US,D,20220829,000000,18.94,19.42,18.94,19.11,546607,0
+CARG.US,D,20220830,000000,19.35,19.67,18.83,19.07,586714,0
+CARG.US,D,20220831,000000,19.25,19.27,18.7,18.7,1029123,0
+CARG.US,D,20220901,000000,18.36,19.24,17.9,19.22,1324856,0
+CARG.US,D,20220902,000000,19.48,20.115,19.01,19.08,1221745,0
+CARG.US,D,20220906,000000,19.03,19.03,18.37,18.51,639510,0
+CARG.US,D,20220907,000000,18.45,18.93,18.31,18.88,874093,0
+CARG.US,D,20220908,000000,18.52,19.29,18.365,19.13,1033285,0
+CARG.US,D,20220909,000000,19.08,19.59,18.985,19.11,1052138,0
+CARG.US,D,20220912,000000,19.35,19.67,19.02,19.15,1183355,0
+CARG.US,D,20220913,000000,18.44,18.44,17.235,17.31,1417784,0
+CARG.US,D,20220914,000000,17.2,17.495,16.81,17.15,1566789,0
+CARG.US,D,20220915,000000,16.88,17.2,16.36,16.57,2144956,0
+CARG.US,D,20220916,000000,16.32,16.32,15.91,16.23,1342288,0
+CARG.US,D,20220919,000000,16.06,16.32,15.7407,15.94,1693970,0
+CARG.US,D,20220920,000000,15.56,15.7012,15.095,15.3,1950377,0
+CARG.US,D,20220921,000000,15.5,15.89,15.15,15.22,1862764,0
+CARG.US,D,20220922,000000,15.11,15.28,14.62,14.9,1324339,0
+CARG.US,D,20220923,000000,14.78,15,14.56,14.88,1092907,0
+CARG.US,D,20220926,000000,14.85,15.31,14.54,14.56,1249406,0
+CARG.US,D,20220927,000000,14.82,15.108,14.47,14.51,908326,0
+CARG.US,D,20220928,000000,14.58,14.97,14.4302,14.72,1128024,0
+CARG.US,D,20220929,000000,14.2,14.44,13.66,14.41,2121724,0
+CARG.US,D,20220930,000000,14.27,15.085,14.16,14.17,1635591,0
+CARG.US,D,20221003,000000,14.32,15.065,14.23,14.92,1275406,0
+CARG.US,D,20221004,000000,15.37,15.77,15.01,15.23,981550,0
+CARG.US,D,20221005,000000,14.93,15.16,14.43,14.61,878034,0
+CARG.US,D,20221006,000000,14.48,14.83,14.14,14.56,739754,0
+CARG.US,D,20221007,000000,14.25,14.25,13.83,13.99,1066914,0
+CARG.US,D,20221010,000000,14.07,14.41,13.82,14.05,927853,0
+CARG.US,D,20221011,000000,13.96,14.29,13.51,14.04,1144672,0
+CARG.US,D,20221012,000000,14.08,14.22,13.82,14.15,1166460,0
+CARG.US,D,20221013,000000,13.75,14.255,13.465,14.09,1255929,0
+CARG.US,D,20221014,000000,14.34,14.63,13.675,13.7,803572,0
+CARG.US,D,20221017,000000,14.17,14.68,14.09,14.15,1745105,0
+CARG.US,D,20221018,000000,14.67,14.715,13.75,14.67,2716004,0
+CARG.US,D,20221019,000000,14.64,14.73,13.585,13.69,2352551,0
+CARG.US,D,20221020,000000,13.76,14.34,13.47,13.57,1845702,0
+CARG.US,D,20221021,000000,13.42,13.47,12.9,13.33,2617152,0
+CARG.US,D,20221024,000000,13.43,13.5,12.8,12.91,1466981,0
+CARG.US,D,20221025,000000,13.04,14.205,13.04,14.01,1306060,0
+CARG.US,D,20221026,000000,13.75,14.36,13.665,13.8,735406,0
+CARG.US,D,20221027,000000,13.84,14.05,13.54,13.83,799445,0
+CARG.US,D,20221028,000000,13.87,14.21,13.56,14.18,599172,0
+CARG.US,D,20221031,000000,14.05,14.93,14.05,14.56,1251711,0
+CARG.US,D,20221101,000000,14.9,15.45,14.6,15.17,919995,0
+CARG.US,D,20221102,000000,15.08,15.1,14.08,14.13,1594507,0
+CARG.US,D,20221103,000000,13.86,14.58,13.79,14.47,6820127,0
+CARG.US,D,20221104,000000,14.57,14.92,14.015,14.19,1255543,0
+CARG.US,D,20221107,000000,14.57,14.57,13.59,14.21,8069148,0
+CARG.US,D,20221108,000000,14.38,14.65,13.45,13.76,4704387,0
+CARG.US,D,20221109,000000,9.32,13.08,9.1418,12.67,11282630,0
+CARG.US,D,20221110,000000,13.59,14.39,12.89,13.98,3159649,0
+CARG.US,D,20221111,000000,13.93,14.93,13.72,14.68,2562062,0
+CARG.US,D,20221114,000000,14.56,14.68,13.99,14.02,1526088,0
+CARG.US,D,20221115,000000,14.46,15,14.46,14.54,1426206,0
+CARG.US,D,20221116,000000,14.22,14.51,13.625,13.97,1989690,0
+CARG.US,D,20221117,000000,13.53,13.855,13.28,13.42,1135336,0
+CARG.US,D,20221118,000000,13.77,13.77,12.95,13.3,1275053,0
+CARG.US,D,20221121,000000,13.13,13.37,13.01,13.31,1433870,0
+CARG.US,D,20221122,000000,13.4,13.62,13.01,13.6,3268302,0
+CARG.US,D,20221123,000000,13.67,13.8462,13.18,13.2,888448,0
+CARG.US,D,20221125,000000,12.99,13.38,12.89,12.96,393059,0
+CARG.US,D,20221128,000000,12.84,12.86,12.26,12.34,1526295,0
+CARG.US,D,20221129,000000,12.29,12.53,12.235,12.32,1715188,0
+CARG.US,D,20221130,000000,12.32,13.2,12.07,13.08,2158114,0
+CARG.US,D,20221201,000000,13.19,13.39,12.97,13.08,2136488,0
+CARG.US,D,20221202,000000,12.88,13.125,12.59,13.08,946175,0
+CARG.US,D,20221205,000000,13.02,13.21,12.48,12.59,1123381,0
+CARG.US,D,20221206,000000,12.55,12.64,12.1,12.16,1014783,0
+CARG.US,D,20221207,000000,12.04,12.18,11.8095,11.93,2404568,0
+CARG.US,D,20221208,000000,12.54,13.66,12.35,13.33,2133711,0
+CARG.US,D,20221209,000000,13.24,13.26,12.86,12.94,1003703,0
+CARG.US,D,20221212,000000,12.92,13.3,12.6601,13.07,1339685,0
+CARG.US,D,20221213,000000,13.61,14.13,13.39,13.69,1559554,0
+CARG.US,D,20221214,000000,13.78,14.365,13.585,14.13,1349582,0
+CARG.US,D,20221215,000000,13.78,14.48,13.765,14.43,1882232,0
+CARG.US,D,20221216,000000,14.33,14.5897,13.5,13.83,1971326,0
+CARG.US,D,20221219,000000,13.79,13.86,13.23,13.37,1079637,0
+CARG.US,D,20221220,000000,13.21,13.61,13.09,13.45,904018,0
+CARG.US,D,20221221,000000,13.51,13.73,13.34,13.55,696319,0
+CARG.US,D,20221222,000000,12.98,13.43,12.98,13.39,1489988,0
+CARG.US,D,20221223,000000,13.3,13.59,13.12,13.53,638417,0
+CARG.US,D,20221227,000000,13.43,13.52,13.07,13.08,615107,0
+CARG.US,D,20221228,000000,13.03,13.45,12.95,13.33,1624988,0
+CARG.US,D,20221229,000000,13.58,14.16,13.37,13.9,1096712,0
+CARG.US,D,20221230,000000,13.61,14.08,13.53,14.01,1064541,0
+CARG.US,D,20230103,000000,14.22,14.595,14.125,14.37,2164198,0
+CARG.US,D,20230104,000000,14.61,14.94,14.31,14.88,1450260,0
+CARG.US,D,20230105,000000,14.71,14.74,14.245,14.4,1431821,0
+CARG.US,D,20230106,000000,14.54,15.1,14.45,15.02,1038948,0
+CARG.US,D,20230109,000000,15.2,15.555,15.06,15.46,1532055,0
+CARG.US,D,20230110,000000,15.26,15.48,15.1,15.21,853144,0
+CARG.US,D,20230111,000000,15.26,16.02,15.195,15.89,1420086,0
+CARG.US,D,20230112,000000,15.92,16.64,15.74,16.36,1148196,0
+CARG.US,D,20230113,000000,16.03,16.625,15.99,16.27,1022404,0
+CARG.US,D,20230117,000000,16.26,16.435,16.055,16.15,1305030,0
+CARG.US,D,20230118,000000,16.26,16.69,15.75,15.88,2199771,0
+CARG.US,D,20230119,000000,15.78,15.99,15.415,15.81,1690615,0
+CARG.US,D,20230120,000000,16.04,16.42,15.77,16.13,1146901,0
+CARG.US,D,20230123,000000,16.14,16.77,16.06,16.49,1352222,0
+CARG.US,D,20230124,000000,16.33,16.85,16.27,16.59,989724,0
+CARG.US,D,20230125,000000,16.27,16.76,16.12,16.63,1097751,0
+CARG.US,D,20230126,000000,16.92,17.145,16.56,16.92,682523,0
+CARG.US,D,20230127,000000,16.87,17.45,16.847,17.26,836102,0
+CARG.US,D,20230130,000000,17.06,17.67,17.01,17.15,1714791,0
+CARG.US,D,20230131,000000,17.22,17.855,17.2,17.65,1687210,0
+CARG.US,D,20230201,000000,17.61,17.84,17.015,17.66,1325802,0
+CARG.US,D,20230202,000000,18.17,18.53,17.76,18.09,1497967,0
+CARG.US,D,20230203,000000,17.56,18.05,17.16,17.48,1226634,0
+CARG.US,D,20230206,000000,17.22,17.7,17.05,17.44,723515,0
+CARG.US,D,20230207,000000,17.3,17.74,17.09,17.69,684409,0
+CARG.US,D,20230208,000000,17.53,17.78,17.245,17.3,575512,0
+CARG.US,D,20230209,000000,17.45,17.64,16.77,16.8,827539,0
+CARG.US,D,20230210,000000,16.64,16.78,16.3,16.33,794571,0
+CARG.US,D,20230213,000000,16.49,17,16.38,16.75,852811,0
+CARG.US,D,20230214,000000,16.61,17.16,16.337,17.13,711676,0
+CARG.US,D,20230215,000000,17.01,17.52,16.82,17.3,957009,0
+CARG.US,D,20230216,000000,15.5427,17.07,15.37,16.72,1805768,0
+CARG.US,D,20230217,000000,16.72,17.11,16.585,17.07,1117450,0
+CARG.US,D,20230221,000000,16.7,17.1,16.46,16.52,1516809,0
+CARG.US,D,20230222,000000,16.61,16.995,16.5,16.8,864084,0
+CARG.US,D,20230223,000000,17.05,17.315,16.855,17.16,779546,0
+CARG.US,D,20230224,000000,16.66,17.09,16.3242,17.02,713513,0
+CARG.US,D,20230227,000000,17.32,17.4216,17.04,17.055,1072667,0
+CARG.US,D,20230228,000000,17.06,17.46,16.64,17.05,1967173,0
+CARG.US,D,20230301,000000,17.95,19.76,17.81,18.14,4191622,0
+CARG.US,D,20230302,000000,17.84,18.22,17.55,17.685,1559265,0
+CARG.US,D,20230303,000000,17.77,17.77,17.2701,17.46,1660201,0
+CARG.US,D,20230306,000000,17.51,17.51,16.93,17.3,1185635,0
+CARG.US,D,20230307,000000,17.4,17.57,17.185,17.23,1130167,0
+CARG.US,D,20230308,000000,17.29,17.29,16.93,17.14,696398,0
+CARG.US,D,20230309,000000,17.12,17.37,17.02,17.09,1056600,0
+CARG.US,D,20230310,000000,16.97,17.19,16.51,16.82,827378,0
+CARG.US,D,20230313,000000,16.63,17.17,16.51,17.05,784290,0
+CARG.US,D,20230314,000000,17.5,17.68,16.95,17.09,882792,0
+CARG.US,D,20230315,000000,16.75,17.46,16.705,17.4,1275384,0
+CARG.US,D,20230316,000000,17.31,18.015,17.235,17.81,1109540,0
+CARG.US,D,20230317,000000,17.91,18.35,17.75,17.88,1411278,0
+CARG.US,D,20230320,000000,17.88,18.215,17.725,17.98,900876,0
+CARG.US,D,20230321,000000,18.19,18.57,18.18,18.38,879072,0
+CARG.US,D,20230322,000000,18.44,18.68,18.09,18.18,736834,0
+CARG.US,D,20230323,000000,18.32,18.68,18.26,18.54,777066,0
+CARG.US,D,20230324,000000,18.48,18.64,18.205,18.63,758493,0
+CARG.US,D,20230327,000000,18.64,18.64,17.95,18.32,1071656,0
+CARG.US,D,20230328,000000,18.18,18.42,17.965,18.09,662459,0
+CARG.US,D,20230329,000000,18.2,18.4,17.93,17.96,625213,0
+CARG.US,D,20230330,000000,18.13,18.28,18.02,18.14,418955,0
+CARG.US,D,20230331,000000,18.21,18.7,18.21,18.68,758870,0
+CARG.US,D,20230403,000000,18.45,18.5,18.25,18.44,996658,0
+CARG.US,D,20230404,000000,18.58,18.775,18.25,18.29,541892,0
+CARG.US,D,20230405,000000,18.14,18.22,17.42,17.44,682112,0
+CARG.US,D,20230406,000000,17.45,17.45,17.17,17.23,955232,0
+CARG.US,D,20230410,000000,16.95,17.515,16.89,17.41,2271130,0
+CARG.US,D,20230411,000000,17.44,17.79,17.41,17.6,992858,0
+CARG.US,D,20230412,000000,17.83,17.95,17.61,17.7,608143,0
+CARG.US,D,20230413,000000,17.95,18.22,17.92,18.09,630010,0
+CARG.US,D,20230414,000000,18.08,18.08,16.87,17.17,2009963,0
+CARG.US,D,20230417,000000,17.13,17.33,17.03,17.25,818584,0
+CARG.US,D,20230418,000000,17.35,17.58,17.25,17.4,689302,0
+CARG.US,D,20230419,000000,17.13,17.525,17.01,17.34,769208,0
+CARG.US,D,20230420,000000,17.18,17.3,17.09,17.19,518405,0
+CARG.US,D,20230421,000000,17.19,17.2925,16.93,16.99,536987,0
+CARG.US,D,20230424,000000,16.97,17,16.55,16.85,570204,0
+CARG.US,D,20230425,000000,16.72,16.73,16.22,16.3,1309125,0
+CARG.US,D,20230426,000000,16.42,16.56,16.195,16.27,756604,0
+CARG.US,D,20230427,000000,16.58,16.64,16.25,16.35,917931,0
+CARG.US,D,20230428,000000,16.28,16.7,16.17,16.44,793717,0
+CARG.US,D,20230501,000000,16.42,16.68,16.3,16.38,787846,0
+CARG.US,D,20230502,000000,16.27,16.3,15.8,16.01,955796,0
+CARG.US,D,20230503,000000,16.1,16.19,15.8201,15.86,962580,0
+CARG.US,D,20230504,000000,15.81,15.81,15.34,15.5,975802,0
+CARG.US,D,20230505,000000,15.77,16.21,15.705,16.155,907297,0
+CARG.US,D,20230508,000000,16.15,16.42,16.14,16.25,1577549,0
+CARG.US,D,20230509,000000,16.07,16.395,16.02,16.37,1179167,0
+CARG.US,D,20230510,000000,19.51,20.12,18.06,18.81,4561795,0
+CARG.US,D,20230511,000000,18.99,20.21,18.8201,19.48,2933628,0
+CARG.US,D,20230512,000000,19.59,19.98,18.96,19.06,1504830,0
+CARG.US,D,20230515,000000,19.06,19.425,18.835,19.35,1303878,0
+CARG.US,D,20230516,000000,19.25,19.385,18.83,19.23,1087499,0
+CARG.US,D,20230517,000000,19.24,19.59,18.83,19.4,1248073,0
+CARG.US,D,20230518,000000,19.39,19.655,19.17,19.36,1303996,0
+CARG.US,D,20230519,000000,19.46,19.46,18.96,19.02,1234068,0
+CARG.US,D,20230522,000000,19.13,19.155,18.75,18.98,1121968,0
+CARG.US,D,20230523,000000,18.87,19.1,18.55,18.68,823294,0
+CARG.US,D,20230524,000000,18.51,18.845,18.35,18.74,804403,0
+CARG.US,D,20230525,000000,18.91,18.97,18.495,18.74,756576,0
+CARG.US,D,20230526,000000,18.8,19.28,18.66,18.98,785016,0
+CARG.US,D,20230530,000000,19.24,19.345,18.73,19.05,827798,0
+CARG.US,D,20230531,000000,18.795,19.13,18.735,18.79,1277907,0
+CARG.US,D,20230601,000000,18.81,19.28,18.73,19.12,920839,0
+CARG.US,D,20230602,000000,19.32,19.76,19.2,19.5,1165833,0
+CARG.US,D,20230605,000000,19.97,20.8,19.5,20.38,2540424,0
+CARG.US,D,20230606,000000,20.27,20.445,19.99,20,1521870,0
+CARG.US,D,20230607,000000,20.09,20.61,20,20.3,1350017,0
+CARG.US,D,20230608,000000,20.33,20.71,20.14,20.6,1394046,0
+CARG.US,D,20230609,000000,20.69,21.2,20.69,20.96,1187578,0
+CARG.US,D,20230612,000000,21,21.71,20.8525,21.65,2017841,0
+CARG.US,D,20230613,000000,21.93,22.55,21.605,22.51,1780256,0
+CARG.US,D,20230614,000000,22.51,22.68,21.98,22.26,2103048,0
+CARG.US,D,20230615,000000,22.16,22.24,21.73,21.78,2369104,0
+CARG.US,D,20230616,000000,21.88,22.18,21.55,21.97,20623529,0
+CARG.US,D,20230620,000000,21.71,22.11,21.69,22.08,2152185,0
+CARG.US,D,20230621,000000,21.925,21.99,21.295,21.41,1857689,0
+CARG.US,D,20230622,000000,21.25,21.335,20.9,21.22,2245293,0
+CARG.US,D,20230623,000000,20.86,20.93,20.41,20.61,2162298,0
+CARG.US,D,20230626,000000,20.65,20.89,20.43,20.62,1057570,0
+CARG.US,D,20230627,000000,21.28,22.26,21.16,22.24,1369046,0
+CARG.US,D,20230628,000000,22.24,23.005,22.16,22.76,1958878,0
+CARG.US,D,20230629,000000,23.09,23.1,22.6838,22.77,1285435,0
+CARG.US,D,20230630,000000,22.94,23.03,22.62,22.63,967240,0
+CARG.US,D,20230703,000000,22.51,22.71,22.445,22.67,697605,0
+CARG.US,D,20230705,000000,22.57,22.57,21.8,21.81,1100320,0
+CARG.US,D,20230706,000000,21.51,21.715,21.49,21.67,795611,0
+CARG.US,D,20230707,000000,21.78,22.14,21.75,22.06,939134,0
+CARG.US,D,20230710,000000,21.92,22.58,21.885,22.51,1896172,0
+CARG.US,D,20230711,000000,22.6,22.88,22.555,22.83,1653842,0
+CARG.US,D,20230712,000000,23.22,23.7,22.89,23.66,976163,0
+CARG.US,D,20230713,000000,23.73,23.81,23.25,23.57,888145,0
+CARG.US,D,20230714,000000,23.5,23.69,23.27,23.37,1766615,0
+CARG.US,D,20230717,000000,23.34,23.815,23.33,23.74,653980,0
+CARG.US,D,20230718,000000,23.86,23.86,23.535,23.71,624607,0
+CARG.US,D,20230719,000000,24.13,24.22,23.41,23.58,1330377,0
+CARG.US,D,20230720,000000,23.73,24.02,23.125,23.19,1153565,0
+CARG.US,D,20230721,000000,23.25,23.59,22.685,22.72,1312231,0
+CARG.US,D,20230724,000000,22.72,22.85,22.15,22.71,1257276,0
+CARG.US,D,20230725,000000,23,23.14,22.645,22.66,659473,0
+CARG.US,D,20230726,000000,22.49,22.53,22.3,22.45,919005,0
+CARG.US,D,20230727,000000,22.62,22.75,21.675,21.8,1147532,0
+CARG.US,D,20230728,000000,22.08,22.28,22.025,22.2,1028916,0
+CARG.US,D,20230731,000000,22.2,22.66,22.145,22.66,1061939,0
+CARG.US,D,20230801,000000,22.49,22.49,22.015,22.28,1221240,0
+CARG.US,D,20230802,000000,21.99,22.68,21.99,22.36,1236218,0
+CARG.US,D,20230803,000000,21.82,21.935,21.47,21.49,1513124,0
+CARG.US,D,20230804,000000,19.04,19.095,17.51,18.09,3000214,0
+CARG.US,D,20230807,000000,18,18.91,17.75,18.78,2049274,0
+CARG.US,D,20230808,000000,19.39,19.71,18.965,19.49,1854746,0
+CARG.US,D,20230809,000000,19.24,19.5,19.115,19.24,1556533,0
+CARG.US,D,20230810,000000,19.81,20.02,17.58,18.07,3020502,0
+CARG.US,D,20230811,000000,18.07,18.665,18.07,18.41,2328795,0
+CARG.US,D,20230814,000000,18.24,18.33,17.86,18.09,1129556,0
+CARG.US,D,20230815,000000,17.96,18.175,17.9,17.99,795838,0
+CARG.US,D,20230816,000000,17.97,18.04,17.78,17.88,975982,0
+CARG.US,D,20230817,000000,17.94,18.195,17.895,17.94,862507,0
+CARG.US,D,20230818,000000,17.71,18.13,17.7,18.08,890709,0
+CARG.US,D,20230821,000000,18.07,18.09,17.745,18.04,846030,0
+CARG.US,D,20230822,000000,18.15,18.2,17.89,17.98,972900,0
+CARG.US,D,20230823,000000,18.07,18.485,18.07,18.33,976513,0
+CARG.US,D,20230824,000000,18.37,18.45,17.735,17.74,1206248,0
+CARG.US,D,20230825,000000,17.8,18.055,17.68,17.91,863613,0
+CARG.US,D,20230828,000000,18,18.129,17.87,17.93,616156,0
+CARG.US,D,20230829,000000,17.97,18.14,17.91,18.13,819103,0
+CARG.US,D,20230830,000000,18.14,18.49,18.05,18.33,614281,0
+CARG.US,D,20230831,000000,18.35,18.48,18.0404,18.11,1579404,0
+CARG.US,D,20230901,000000,18.28,18.535,18.15,18.47,961119,0
+CARG.US,D,20230905,000000,18.2,18.735,17.94,18.62,977802,0
+CARG.US,D,20230906,000000,18.59,18.78,18.41,18.54,966784,0
+CARG.US,D,20230907,000000,18.47,18.48,17.99,18.33,837073,0
+CARG.US,D,20230908,000000,18.41,18.7804,18.29,18.36,1610404,0
+CARG.US,D,20230911,000000,18.47,18.8,18.375,18.63,972021,0
+CARG.US,D,20230912,000000,18.57,18.595,18.115,18.16,876858,0
+CARG.US,D,20230913,000000,18.17,18.28,17.83,17.87,937873,0
+CARG.US,D,20230914,000000,18,18.4,18,18.29,1306706,0
+CARG.US,D,20230915,000000,18.27,18.27,17.415,17.64,3402021,0
+CARG.US,D,20230918,000000,17.61,17.925,17.566,17.86,1508066,0
+CARG.US,D,20230919,000000,17.73,17.88,17.62,17.88,693458,0
+CARG.US,D,20230920,000000,17.94,18.025,17.48,17.54,712709,0
+CARG.US,D,20230921,000000,17.36,17.69,17.22,17.55,1124038,0
+CARG.US,D,20230922,000000,17.68,17.79,17.52,17.53,493796,0
+CARG.US,D,20230925,000000,17.45,17.64,17.34,17.46,500854,0
+CARG.US,D,20230926,000000,17.38,17.49,17.21,17.25,582793,0
+CARG.US,D,20230927,000000,17.35,17.695,17.325,17.49,498589,0
+CARG.US,D,20230928,000000,17.47,17.86,17.47,17.73,722297,0
+CARG.US,D,20230929,000000,17.86,17.88,17.49,17.52,752638,0
+CARG.US,D,20231002,000000,17.41,17.505,17.22,17.35,673443,0
+CARG.US,D,20231003,000000,17.23,17.3294,16.925,17.01,968465,0
+CARG.US,D,20231004,000000,16.99,17.33,16.9301,17.29,553769,0
+CARG.US,D,20231005,000000,17.22,17.3,17.01,17.13,542068,0
+CARG.US,D,20231006,000000,17.07,17.4381,17.035,17.34,562609,0
+CARG.US,D,20231009,000000,17.18,17.51,17.025,17.45,433130,0
+CARG.US,D,20231010,000000,17.51,17.83,17.51,17.77,677568,0
+CARG.US,D,20231011,000000,17.8,17.925,17.68,17.79,779074,0
+CARG.US,D,20231012,000000,17.76,17.76,17.46,17.65,931326,0
+CARG.US,D,20231013,000000,17.69,17.8,17.35,17.37,1160016,0
+CARG.US,D,20231016,000000,17.45,17.94,17.295,17.94,1063675,0
+CARG.US,D,20231017,000000,17.87,18.02,17.78,17.88,781991,0
+CARG.US,D,20231018,000000,17.74,17.97,17.615,17.87,1036403,0
+CARG.US,D,20231019,000000,17.89,18.33,17.88,17.93,1136163,0
+CARG.US,D,20231020,000000,18.02,18.14,17.67,17.84,988532,0
+CARG.US,D,20231023,000000,17.7,18.25,17.655,17.87,958866,0
+CARG.US,D,20231024,000000,18.09,18.24,17.915,18.13,805224,0
+CARG.US,D,20231025,000000,18.07,18.14,17.35,17.4,1091544,0
+CARG.US,D,20231026,000000,17.47,17.56,17.05,17.21,555470,0
+CARG.US,D,20231027,000000,17.29,17.435,16.905,17,589120,0
+CARG.US,D,20231030,000000,17.05,17.24,16.705,17.07,773709,0
+CARG.US,D,20231031,000000,17.11,17.5,17.1,17.23,634043,0
+CARG.US,D,20231101,000000,17.19,17.25,16.76,17.07,907190,0
+CARG.US,D,20231102,000000,17.18,17.81,17.18,17.8,778217,0
+CARG.US,D,20231103,000000,18.13,18.77,18.07,18.67,870025,0
+CARG.US,D,20231106,000000,18.62,18.74,18.2506,18.5,675362,0
+CARG.US,D,20231107,000000,18.55,18.67,18.335,18.36,662390,0
+CARG.US,D,20231108,000000,19.71,20.11,18.86,19.16,1916827,0
+CARG.US,D,20231109,000000,19.21,19.38,18.59,18.74,1247058,0
+CARG.US,D,20231110,000000,18.72,19.18,18.72,19.09,1143563,0
+CARG.US,D,20231113,000000,19.08,19.385,18.83,19.07,1106250,0
+CARG.US,D,20231114,000000,19.47,20.39,19.47,20.32,1437776,0
+CARG.US,D,20231115,000000,20.45,21.16,20.45,20.64,1109531,0
+CARG.US,D,20231116,000000,20.51,21.02,18.9,20.1,2668386,0
+CARG.US,D,20231117,000000,20.15,20.725,19.94,20.63,1338173,0
+CARG.US,D,20231120,000000,20.58,21.13,20.02,20.96,884503,0
+CARG.US,D,20231121,000000,20.73,21.035,20.72,20.96,1301032,0
+CARG.US,D,20231122,000000,21.16,21.505,20.625,21.15,679774,0
+CARG.US,D,20231124,000000,21.02,21.5,21.02,21.32,305094,0
+CARG.US,D,20231127,000000,21.12,21.785,21.12,21.44,837986,0
+CARG.US,D,20231128,000000,21.44,21.72,21.34,21.61,965978,0
+CARG.US,D,20231129,000000,21.74,22.085,21.735,21.93,1306529,0
+CARG.US,D,20231130,000000,22,22.07,21.52,21.62,1103566,0
+CARG.US,D,20231201,000000,21.55,21.73,21.02,21.68,1184885,0
+CARG.US,D,20231204,000000,21.43,22.04,21.4,21.84,952403,0
+CARG.US,D,20231205,000000,21.55,21.8,21.295,21.3,776446,0
+CARG.US,D,20231206,000000,21.49,21.815,21.22,21.25,822824,0
+CARG.US,D,20231207,000000,21.34,21.58,21.12,21.34,803302,0
+CARG.US,D,20231208,000000,21.31,21.72,21.28,21.59,629340,0
+CARG.US,D,20231211,000000,21.54,22.17,21.42,22.03,875607,0
+CARG.US,D,20231212,000000,22.05,22.1338,21.775,22.04,786254,0
+CARG.US,D,20231213,000000,22.08,22.895,21.835,22.77,1618471,0
+CARG.US,D,20231214,000000,23.137,23.61,23.01,23.54,1318426,0
+CARG.US,D,20231215,000000,23.73,23.8,23.245,23.69,4631266,0
+CARG.US,D,20231218,000000,23.68,23.96,23.3,23.94,980568,0
+CARG.US,D,20231219,000000,24.02,24.55,24.02,24.38,862885,0
+CARG.US,D,20231220,000000,24.39,24.64,23.78,23.87,761658,0
+CARG.US,D,20231221,000000,24.28,24.41,23.96,24.21,834994,0
+CARG.US,D,20231222,000000,24.4,24.46,23.94,24.22,638945,0
+CARG.US,D,20231226,000000,24.22,24.475,23.995,24.33,445580,0
+CARG.US,D,20231227,000000,24.43,24.53,24.2123,24.44,490230,0
+CARG.US,D,20231228,000000,24.35,24.52,24.14,24.49,501604,0
+CARG.US,D,20231229,000000,24.32,24.58,24.08,24.16,539569,0
+CARG.US,D,20240102,000000,23.84,23.92,23.27,23.52,642651,0
+CARG.US,D,20240103,000000,23.21,23.3,22.83,22.84,717210,0
+CARG.US,D,20240104,000000,22.83,23.02,22.59,22.75,573135,0
+CARG.US,D,20240105,000000,22.52,22.791,22.47,22.49,647557,0
+CARG.US,D,20240108,000000,22.67,23.2,22.6,22.99,805593,0
+CARG.US,D,20240109,000000,22.74,23.015,22.59,22.9,627525,0
+CARG.US,D,20240110,000000,23.03,23.42,22.9,23.31,500223,0
+CARG.US,D,20240111,000000,23.18,23.3,22.65,22.96,608233,0
+CARG.US,D,20240112,000000,23.14,23.14,22.705,22.77,646810,0
+CARG.US,D,20240116,000000,22.7,22.94,22.58,22.85,486225,0
+CARG.US,D,20240117,000000,22.46,23.04,22.46,23,486505,0
+CARG.US,D,20240118,000000,23.4,23.45,23.03,23.26,521182,0
+CARG.US,D,20240119,000000,23.44,23.44,23.015,23.34,454969,0
+CARG.US,D,20240122,000000,23.6,23.99,23.46,23.62,649088,0
+CARG.US,D,20240123,000000,23.95,23.95,23.05,23.06,715970,0
+CARG.US,D,20240124,000000,23.4,23.41,22.74,22.76,636202,0
+CARG.US,D,20240125,000000,22.96,23.07,22.72,23,678687,0
+CARG.US,D,20240126,000000,23.04,23.34,22.99,23.14,432725,0
+CARG.US,D,20240129,000000,23.2,23.87,23.18,23.86,458003,0
+CARG.US,D,20240130,000000,23.7,23.81,23.495,23.71,637465,0
+CARG.US,D,20240131,000000,23.47,24.015,23.2,23.24,793522,0
+CARG.US,D,20240201,000000,23.36,23.68,23.08,23.66,555040,0
+CARG.US,D,20240202,000000,23.61,24.22,23.41,23.96,573330,0
+CARG.US,D,20240205,000000,23.73,24.025,23.48,23.83,753254,0
+CARG.US,D,20240206,000000,23.8,24.1,23.775,23.91,469875,0
+CARG.US,D,20240207,000000,23.8,23.82,23.22,23.26,1091701,0
+CARG.US,D,20240208,000000,23.3,23.755,23.3,23.38,745935,0
+CARG.US,D,20240209,000000,23.65,24,23.51,23.92,581444,0
+CARG.US,D,20240212,000000,23.99,24.196,23.82,23.86,934514,0
+CARG.US,D,20240213,000000,23.08,23.26,22.35,22.51,872448,0
+CARG.US,D,20240214,000000,22.91,23.37,22.85,23.2,958380,0
+CARG.US,D,20240215,000000,23.3,23.675,23.09,23.59,651052,0
+CARG.US,D,20240216,000000,23.24,23.28,22.6745,23.05,872415,0
+CARG.US,D,20240220,000000,22.77,23.075,22.63,22.96,872432,0
+CARG.US,D,20240221,000000,22.82,23.04,22.69,22.9,594969,0
+CARG.US,D,20240222,000000,23.05,23.62,22.96,23.56,736692,0
+CARG.US,D,20240223,000000,23.57,23.91,23.45,23.84,833592,0
+CARG.US,D,20240226,000000,24.01,24.27,23.72,23.89,2073579,0
+CARG.US,D,20240227,000000,22.5,23.99,21.95,23.52,4654564,0
+CARG.US,D,20240228,000000,23.18,23.182,21.715,21.85,2692593,0
+CARG.US,D,20240229,000000,22.02,22.48,21.97,22.14,1735440,0
+CARG.US,D,20240301,000000,22.22,22.69,22.14,22.68,1187332,0
+CARG.US,D,20240304,000000,22.6,23.08,22.47,22.94,1636065,0
+CARG.US,D,20240305,000000,22.61,22.85,22.12,22.23,1795606,0
+CARG.US,D,20240306,000000,22.55,22.83,22.38,22.55,1546084,0
+CARG.US,D,20240307,000000,22.81,23.36,22.73,23.28,1224287,0
+CARG.US,D,20240308,000000,23.43,24.22,22.96,23,1555280,0
+CARG.US,D,20240311,000000,22.93,23.08,22.7,23,1388094,0
+CARG.US,D,20240312,000000,23,23.44,22.96,22.99,1101559,0
+CARG.US,D,20240313,000000,23,23.14,22.68,22.72,1094096,0
+CARG.US,D,20240314,000000,22.77,22.97,22.02,22.22,1363258,0
+CARG.US,D,20240315,000000,22.06,22.5,22.01,22.47,8328281,0
+CARG.US,D,20240318,000000,22.56,23.52,22.36,23.46,1405093,0
+CARG.US,D,20240319,000000,23.45,23.67,23.13,23.44,1001498,0
+CARG.US,D,20240320,000000,23.44,23.815,23.14,23.4,803636,0
+CARG.US,D,20240321,000000,23.59,23.765,23.01,23.01,1031291,0
+CARG.US,D,20240322,000000,23.14,23.42,22.95,23.2,636679,0
+CARG.US,D,20240325,000000,23.18,23.38,23.02,23.03,570376,0
+CARG.US,D,20240326,000000,23.32,23.745,23.16,23.18,604985,0
+CARG.US,D,20240327,000000,23.39,23.62,22.91,23,1095968,0
+CARG.US,D,20240328,000000,23.1,23.37,22.946,23.08,755957,0
+CARG.US,D,20240401,000000,23.04,23.36,22.9,23,651016,0
+CARG.US,D,20240402,000000,22.46,22.72,22.395,22.6,731355,0
+CARG.US,D,20240403,000000,22.44,22.93,22.44,22.73,776716,0
+CARG.US,D,20240404,000000,22.93,23.38,22.83,22.85,649335,0
+CARG.US,D,20240405,000000,22.87,23.475,22.81,23.35,592829,0
+CARG.US,D,20240408,000000,23.46,23.72,23.3,23.46,592987,0
+CARG.US,D,20240409,000000,23.68,23.73,23.375,23.64,411968,0
+CARG.US,D,20240410,000000,23.06,23.28,22.61,22.64,853210,0
+CARG.US,D,20240411,000000,22.73,23.01,22.488,22.88,860600,0
+CARG.US,D,20240412,000000,22.72,22.85,22.15,22.36,588552,0
+CARG.US,D,20240415,000000,22.45,22.57,21.59,21.68,933393,0
+CARG.US,D,20240416,000000,21.42,21.715,21.27,21.59,758568,0
+CARG.US,D,20240417,000000,21.76,21.83,21.18,21.22,642125,0
+CARG.US,D,20240418,000000,21.25,21.82,21.22,21.54,594687,0
+CARG.US,D,20240419,000000,21.55,22.22,21.55,22.2,675216,0
+CARG.US,D,20240422,000000,22.31,22.66,22.199,22.63,588009,0
+CARG.US,D,20240423,000000,22.8,23.555,22.75,23.47,561255,0
+CARG.US,D,20240424,000000,23.47,23.56,23.1599,23.34,611445,0
+CARG.US,D,20240425,000000,22.89,23.21,22.67,22.91,1079782,0
+CARG.US,D,20240426,000000,23.19,23.48,23.14,23.22,431617,0
+CARG.US,D,20240429,000000,23.18,23.39,22.85,22.85,623670,0
+CARG.US,D,20240430,000000,22.83,22.92,22.42,22.46,1034870,0
+CARG.US,D,20240501,000000,22.6,22.98,22.32,22.32,538619,0
+CARG.US,D,20240502,000000,22.69,23.01,22.42,22.91,658789,0
+CARG.US,D,20240503,000000,23.36,23.425,22.7,22.75,707388,0
+CARG.US,D,20240506,000000,22.81,23.1256,22.7,23,459200,0
+CARG.US,D,20240507,000000,22.68,23.11,22.57,22.61,701235,0
+CARG.US,D,20240508,000000,22.25,22.3601,21.99,22.15,628411,0
+CARG.US,D,20240509,000000,22.23,22.58,22.12,22.28,1460151,0
+CARG.US,D,20240510,000000,23.425,24.76,23.37,24.22,1955920,0
+CARG.US,D,20240513,000000,24.29,24.4,23.52,24.05,940779,0
+CARG.US,D,20240514,000000,24.06,24.66,23.984,24.49,1191666,0
+CARG.US,D,20240515,000000,24.67,24.98,24.14,24.96,886496,0
+CARG.US,D,20240516,000000,24.73,24.835,23.78,23.8,1214717,0
+CARG.US,D,20240517,000000,23.78,24.032,23.68,23.78,747561,0
+CARG.US,D,20240520,000000,23.69,24.01,23.55,23.57,824403,0
+CARG.US,D,20240521,000000,23.45,23.91,23.2,23.87,763890,0
+CARG.US,D,20240522,000000,23.84,24.126,23.63,23.72,715519,0
+CARG.US,D,20240523,000000,23.81,23.9,23.34,23.61,628289,0
+CARG.US,D,20240524,000000,23.76,24.21,23.75,23.93,515670,0
+CARG.US,D,20240528,000000,24.06,24.14,23.415,23.47,699195,0
+CARG.US,D,20240529,000000,23.14,23.74,23.04,23.44,584131,0
+CARG.US,D,20240530,000000,23.54,23.99,23.51,23.67,614351,0
+CARG.US,D,20240531,000000,23.77,24.29,23.75,24.21,659416,0
+CARG.US,D,20240603,000000,24.38,24.55,23.815,23.87,732592,0
+CARG.US,D,20240604,000000,23.69,24.13,23.58,24.12,649356,0
+CARG.US,D,20240605,000000,24.35,24.94,23.99,24.88,744574,0
+CARG.US,D,20240606,000000,25,25.67,24.7001,25.17,1466779,0
+CARG.US,D,20240607,000000,25.27,26.59,25.2,26.19,1275656,0
+CARG.US,D,20240610,000000,25.79,26.23,25.32,25.98,1139920,0
+CARG.US,D,20240611,000000,25.84,26.19,25.54,26.18,797685,0
+CARG.US,D,20240612,000000,26.77,26.9,26.46,26.72,682852,0
+CARG.US,D,20240613,000000,26.72,26.74,25.76,25.88,590298,0
+CARG.US,D,20240614,000000,25.56,25.64,25.25,25.42,582723,0
+CARG.US,D,20240617,000000,25.3,25.71,25.12,25.47,534057,0
+CARG.US,D,20240618,000000,25.37,25.385,25.1383,25.31,567107,0
+CARG.US,D,20240620,000000,25.21,25.31,24.89,25.08,733368,0
+CARG.US,D,20240621,000000,25.12,25.27,24.89,25.2,3215435,0
+CARG.US,D,20240624,000000,25.15,25.4486,24.89,25.25,776571,0
+CARG.US,D,20240625,000000,25.48,25.5499,25.04,25.17,617461,0
+CARG.US,D,20240626,000000,24.94,25.58,24.55,25.5,589491,0
+CARG.US,D,20240627,000000,25.59,25.915,25.45,25.87,538288,0
+CARG.US,D,20240628,000000,25.96,26.24,25.764,26.2,1464071,0
+CARG.US,D,20240701,000000,26.2,26.292,24.74,24.98,794019,0
+CARG.US,D,20240702,000000,24.91,25.55,24.82,25.49,579993,0
+CARG.US,D,20240703,000000,25.66,26.045,24.16,24.33,1339347,0
+CARG.US,D,20240705,000000,24.3,24.94,24.185,24.93,648654,0
+CARG.US,D,20240708,000000,25.11,25.11,24.7,24.99,481525,0
+CARG.US,D,20240709,000000,24.9,25.15,24.72,24.98,440887,0
+CARG.US,D,20240710,000000,25.03,25.24,24.63,24.93,488595,0
+CARG.US,D,20240711,000000,25.29,25.55,25.13,25.49,473812,0
+CARG.US,D,20240712,000000,25.73,25.92,25.29,25.3,433671,0
+CARG.US,D,20240715,000000,25.52,26.285,25.33,26.18,689143,0
+CARG.US,D,20240716,000000,26.61,26.83,26.21,26.68,732518,0
+CARG.US,D,20240717,000000,26.4,26.772544,26.0845,26.32,454589,0
+CARG.US,D,20240718,000000,26.17,26.705,25.59,25.69,634494,0
+CARG.US,D,20240719,000000,25.66,25.96,25.46,25.82,457842,0
+CARG.US,D,20240722,000000,25.98,26.15,25.615,25.87,433259,0
+CARG.US,D,20240723,000000,25.97,26.34,25.85,26,550550,0
+CARG.US,D,20240724,000000,25.51,25.99,25.171,25.28,488240,0
+CARG.US,D,20240725,000000,25.38,25.705,24.92,25.19,550914,0
+CARG.US,D,20240726,000000,25.62,25.76,24.93,25.25,874576,0
+CARG.US,D,20240729,000000,25.44,25.715,25.06,25.12,566104,0
+CARG.US,D,20240730,000000,25.12,25.51,24.6,24.7,641856,0
+CARG.US,D,20240731,000000,25.04,25.15,24.435,24.82,915604,0
+CARG.US,D,20240801,000000,25.02,25.29,23.88,24.1,825477,0
+CARG.US,D,20240802,000000,22.96,23.63,22.88,23.33,770621,0
+CARG.US,D,20240805,000000,22.19,22.68,21.72,22.3,894905,0
+CARG.US,D,20240806,000000,22.3,22.72,22.14,22.21,828097,0
+CARG.US,D,20240807,000000,22.64,22.84,21.975,22.11,898021,0
+CARG.US,D,20240808,000000,22.17,22.62,21.65,22.4,1420945,0
+CARG.US,D,20240809,000000,25.06,27,24.78,26.94,2005431,0
+CARG.US,D,20240812,000000,27.1,27.775,26.77,27.6,1273219,0
+CARG.US,D,20240813,000000,27.41,28.47,26.92,28.42,1218231,0
+CARG.US,D,20240814,000000,28.53,28.67,27.67,27.68,885651,0
+CARG.US,D,20240815,000000,28,28.36,27.66,28.23,1195108,0
+CARG.US,D,20240816,000000,28.2,28.7,28.115,28.28,713563,0
+CARG.US,D,20240819,000000,28.38,28.38,27.965,28.21,537290,0
+CARG.US,D,20240820,000000,28.25,28.43,28.08,28.16,589819,0
+CARG.US,D,20240821,000000,28.32,28.65,27.99,28.5,890476,0
+CARG.US,D,20240822,000000,28.5,28.68,27.95,28.02,357853,0
+CARG.US,D,20240823,000000,28.33,29.04,28.24,28.72,532436,0
+CARG.US,D,20240826,000000,28.84,28.8869,28.54,28.65,450463,0
+CARG.US,D,20240827,000000,28.56,28.69,28.255,28.63,430053,0
+CARG.US,D,20240828,000000,28.58,28.74,28.16,28.27,504976,0
+CARG.US,D,20240829,000000,28.48,29.26,28.48,29,796694,0
+CARG.US,D,20240830,000000,29,29.4025,28.47,28.98,718952,0
+CARG.US,D,20240903,000000,28.42,29.09,27.85,27.9,679953,0
+CARG.US,D,20240904,000000,27.83,28.24,27.65,28.08,775883,0
+CARG.US,D,20240905,000000,28.07,28.62,27.97,28.27,661377,0
+CARG.US,D,20240906,000000,28.22,28.43,27.16,27.23,595186,0
+CARG.US,D,20240909,000000,27.31,27.635,26.86,27.2,634559,0
+CARG.US,D,20240910,000000,27.19,27.265,26.36,26.48,763088,0
+CARG.US,D,20240911,000000,26.39,27.44,26.23,27.34,731261,0
+CARG.US,D,20240912,000000,27.44,28.625,27.385,28.42,671230,0
+CARG.US,D,20240913,000000,28.63,29.27,28.63,29.12,551383,0
+CARG.US,D,20240916,000000,29.1,29.17,28.61,28.99,535128,0
+CARG.US,D,20240917,000000,29.31,29.89,29.25,29.72,773338,0
+CARG.US,D,20240918,000000,29.78,30.7108,29.705,30,775769,0
+CARG.US,D,20240919,000000,30.73,30.99,30.41,30.58,939175,0
+CARG.US,D,20240920,000000,30.56,30.8,30.28,30.35,2997505,0
+CARG.US,D,20240923,000000,30.57,30.57,29.735,29.79,508329,0
+CARG.US,D,20240924,000000,29.81,30.08,29.7696,30.03,496873,0
+CARG.US,D,20240925,000000,29.92,30.07,29.54,29.59,579613,0
+CARG.US,D,20240926,000000,30.11,30.11,29.35,29.36,419462,0
+CARG.US,D,20240927,000000,29.65,29.89,29.41,29.69,451961,0
+CARG.US,D,20240930,000000,29.46,30.07,29.32,30.03,485350,0
+CARG.US,D,20241001,000000,30,30.16,29.46,29.65,397301,0
+CARG.US,D,20241002,000000,29.43,29.5,29.09,29.29,464627,0
+CARG.US,D,20241003,000000,28.98,29.42,28.9,29.05,380697,0
+CARG.US,D,20241004,000000,29.54,29.61,29.01,29.29,288196,0
+CARG.US,D,20241007,000000,29.1,29.43,28.935,29.2,375995,0
+CARG.US,D,20241008,000000,29.33,30.35,29.225,30.22,590109,0
+CARG.US,D,20241009,000000,30.34,30.84,30.205,30.54,544557,0
+CARG.US,D,20241010,000000,30.13,30.35,29.875,30.31,467079,0
+CARG.US,D,20241011,000000,30.37,31.01,30.37,30.89,422884,0
+CARG.US,D,20241014,000000,30.82,31.3,30.56,31.12,490802,0
+CARG.US,D,20241015,000000,31.23,31.55,30.83,31.45,466576,0
+CARG.US,D,20241016,000000,31.65,31.94,31.23,31.64,488230,0
+CARG.US,D,20241017,000000,31.5,31.69,31.325,31.45,395115,0
+CARG.US,D,20241018,000000,31.53,31.62,31.28,31.58,348990,0
+CARG.US,D,20241021,000000,31.42,31.88,31.395,31.66,384880,0
+CARG.US,D,20241022,000000,31.66,32.36,31.61,32.04,515819,0
+CARG.US,D,20241023,000000,31.87,32.09,31.38,31.57,483240,0
+CARG.US,D,20241024,000000,31.73,32.18,31.66,32.15,422445,0
+CARG.US,D,20241025,000000,32.35,32.35,31.49,31.53,377030,0
+CARG.US,D,20241028,000000,31.84,32.09,31.57,31.59,503376,0
+CARG.US,D,20241029,000000,31.35,31.545,31.17,31.45,421234,0
+CARG.US,D,20241030,000000,31.46,32.16,31.4301,31.53,526271,0
+CARG.US,D,20241031,000000,31.47,31.755,30.9908,31.02,418676,0
+CARG.US,D,20241101,000000,30.77,31.34,30.7,31.15,504854,0
+CARG.US,D,20241104,000000,30.66,31.5696,30.09,31.29,651528,0
+CARG.US,D,20241105,000000,31.28,31.78,30.83,31.75,404961,0
+CARG.US,D,20241106,000000,33,33.42,32.575,32.89,864279,0
+CARG.US,D,20241107,000000,32.94,33.95,32.785,33.36,1095619,0
+CARG.US,D,20241108,000000,37.75,37.89,34.65,34.81,1309888,0
+CARG.US,D,20241111,000000,35.36,36.76,35.17,36.51,938747,0
+CARG.US,D,20241112,000000,36.21,37.94,36.11,37.5,1191618,0
+CARG.US,D,20241113,000000,37.44,37.81,36.48,36.57,719002,0
+CARG.US,D,20241114,000000,36.33,36.52,35.65,35.89,552210,0
+CARG.US,D,20241115,000000,35.99,36,35.365,35.64,713463,0
+CARG.US,D,20241118,000000,35.41,35.92,35.1801,35.4,550574,0
+CARG.US,D,20241119,000000,35.18,35.5626,34.6422,35.45,637354,0
+CARG.US,D,20241120,000000,35.7,35.88,35.13,35.16,644885,0
+CARG.US,D,20241121,000000,35.07,36,34.78,35.73,716548,0
+CARG.US,D,20241122,000000,36.08,36.22,35.52,35.62,674881,0
+CARG.US,D,20241125,000000,35.77,36.1,35.56,35.83,890598,0
+CARG.US,D,20241126,000000,35.67,36.5,35.37,36.46,806188,0
+CARG.US,D,20241127,000000,36.67,37.845,36.55,37.64,706968,0
+CARG.US,D,20241129,000000,37.68,38.1499,37.54,37.82,467289,0
+CARG.US,D,20241202,000000,37.49,38.01,37.2775,37.87,638792,0
+CARG.US,D,20241203,000000,37.71,38.1,37.41,38.06,466121,0
+CARG.US,D,20241204,000000,38,38.8691,37.485,38.78,753210,0
+CARG.US,D,20241205,000000,38.92,38.9465,38.22,38.38,568317,0
+CARG.US,D,20241206,000000,38.6,39.1,38.16,38.36,725225,0
+CARG.US,D,20241209,000000,38.66,38.66,37.7,37.87,509426,0
+CARG.US,D,20241210,000000,37.88,38.44,37.7001,38.11,634234,0
+CARG.US,D,20241211,000000,38.45,38.56,38.02,38.05,900292,0
+CARG.US,D,20241212,000000,37.69,38.2,37.54,37.76,425570,0
+CARG.US,D,20241213,000000,37.58,37.77,37.405,37.67,388168,0
+CARG.US,D,20241216,000000,37.7,38.69,37.51,38.68,593209,0
+CARG.US,D,20241217,000000,38.52,38.6598,36.94,37.14,720910,0
+CARG.US,D,20241218,000000,37.24,38.1,36.05,36.09,694312,0
+CARG.US,D,20241219,000000,36.39,37.04,35.94,36.08,704142,0
+CARG.US,D,20241220,000000,35.56,36.6,35.56,36.03,1795941,0
+CARG.US,D,20241223,000000,36.06,36.24,35.66,35.92,431382,0
+CARG.US,D,20241224,000000,36.07,36.54,35.84,36.54,311986,0
+CARG.US,D,20241226,000000,36.37,37.045,35.99,36.88,347305,0
+CARG.US,D,20241227,000000,36.75,37.09,36.13,37.07,516568,0
+CARG.US,D,20241230,000000,36.6,37.115,36.14,37.03,466960,0
+CARG.US,D,20241231,000000,37.33,37.56,36.475,36.54,592051,0
+CARG.US,D,20250102,000000,36.62,36.94,35.52,35.73,641386,0
+CARG.US,D,20250103,000000,35.78,36.14,35.57,35.82,623810,0
+CARG.US,D,20250106,000000,36,37.29,35.995,36.95,589727,0
+CARG.US,D,20250107,000000,36.89,37.215,36.38,36.76,514824,0
+CARG.US,D,20250108,000000,36.45,37.11,36.42,37.11,604084,0
+CARG.US,D,20250110,000000,36.44,36.605,35.1,35.56,673012,0
+CARG.US,D,20250113,000000,34.89,35.97,34.4,35.96,749113,0
+CARG.US,D,20250114,000000,36.2,37,35.67,35.89,948292,0
+CARG.US,D,20250115,000000,36.5,37.39,36.47,37.25,914036,0
+CARG.US,D,20250116,000000,37.4,37.98,36.98,37.65,1070605,0
+CARG.US,D,20250117,000000,38.12,38.14,36.8,37.79,982340,0
+CARG.US,D,20250121,000000,38.01,38.53,37.775,38.49,835039,0
+CARG.US,D,20250122,000000,38.45,38.68,38.11,38.49,779864,0
+CARG.US,D,20250123,000000,38.2,39.62,38.165,39.33,749576,0
+CARG.US,D,20250124,000000,39.08,39.375,38.585,38.93,669916,0
+CARG.US,D,20250127,000000,38.62,39.2599,38.0088,38.99,695895,0
+CARG.US,D,20250128,000000,39.02,40.7,38.77,40.45,1343010,0
+CARG.US,D,20250129,000000,40.43,40.69,40,40.51,780025,0
+CARG.US,D,20250130,000000,40.96,41.33,40.26,40.55,695204,0
+CARG.US,D,20250131,000000,40.62,40.695,38.89,39.2,800628,0
+CARG.US,D,20250203,000000,38.2461,38.72,37.17,38.42,924037,0
+CARG.US,D,20250204,000000,38.81,39.345,38.72,39.07,735334,0
+CARG.US,D,20250205,000000,38.93,39.64,38.87,39.6,567200,0
+CARG.US,D,20250206,000000,39.79,40.15,38.91,39.03,550561,0
+CARG.US,D,20250207,000000,39.28,39.91,39.05,39.58,631061,0
+CARG.US,D,20250210,000000,39.67,40.18,39.505,39.96,535675,0
+CARG.US,D,20250211,000000,39.63,40.2862,39.44,39.52,473681,0
+CARG.US,D,20250212,000000,38.95,39.66,38.5548,39.29,518333,0
+CARG.US,D,20250213,000000,39.47,40.36,39.335,40.12,646998,0
+CARG.US,D,20250214,000000,40.21,40.37,39.66,39.77,494902,0
+CARG.US,D,20250218,000000,39.8,40.1599,39.38,39.94,816447,0
+CARG.US,D,20250219,000000,39.37,39.7,37.96,38.14,1026688,0
+CARG.US,D,20250220,000000,37.71,38.28,36.87,37.59,1475806,0
+CARG.US,D,20250221,000000,32.3,33.99,29.85,31.15,3764359,0
+CARG.US,D,20250224,000000,30.51,31.11,29.28,30.92,2051383,0
+CARG.US,D,20250225,000000,30.93,31.635,30.1,31.08,1926425,0
+CARG.US,D,20250226,000000,30.8,31.61,30.8,31.21,1499588,0
+CARG.US,D,20250227,000000,31.02,31.58,30.525,30.75,1537547,0
+CARG.US,D,20250228,000000,30.74,32.2,30.62,32.19,2259533,0
+CARG.US,D,20250303,000000,32.15,33.01,31.7568,31.88,1916298,0
+CARG.US,D,20250304,000000,31.4,32.59,30.8112,31.87,1906056,0
+CARG.US,D,20250305,000000,32.13,32.715,32.015,32.46,1182896,0
+CARG.US,D,20250306,000000,31.88,32.55,30.98,31.05,1199574,0
+CARG.US,D,20250307,000000,30.99,31.67,30.35,31.65,1216728,0
+CARG.US,D,20250310,000000,30.97,31.69,30.69,30.88,1220877,0
+CARG.US,D,20250311,000000,30.88,32.44,30.86,31.8,1390923,0
+CARG.US,D,20250312,000000,32.25,32.41,31.18,31.18,1661801,0
+CARG.US,D,20250313,000000,31.22,31.53,30.045,30.14,1410570,0
+CARG.US,D,20250314,000000,30.53,31.03,30.4,30.78,1602428,0
+CARG.US,D,20250317,000000,30.75,31.46,30.6325,31.13,1141305,0
+CARG.US,D,20250318,000000,31.09,31.13,29.89,29.93,1097708,0
+CARG.US,D,20250319,000000,30,30.9,29.75,29.91,1838271,0
+CARG.US,D,20250320,000000,29.53,30.6,29.4,29.87,1634473,0
+CARG.US,D,20250321,000000,29.5,30.35,29.35,30.11,2003210,0
+CARG.US,D,20250324,000000,30.88,31.445,30.66,31.4,1040242,0
+CARG.US,D,20250325,000000,31.41,32.03,31.32,31.75,1059242,0
+CARG.US,D,20250326,000000,31.58,31.97,31.03,31.33,878175,0
+CARG.US,D,20250327,000000,29.9,30.11,27.6701,29.72,2379438,0
+CARG.US,D,20250328,000000,29.44,29.94,28.54,28.82,1714086,0
+CARG.US,D,20250331,000000,28.58,29.4,28,29.13,1274533,0
+CARG.US,D,20250401,000000,29.01,29.39,28.78,29.24,1295913,0
+CARG.US,D,20250402,000000,28.63,29.635,28.61,29.51,1376928,0
+CARG.US,D,20250403,000000,27.68,28.835,26.66,27.22,1331182,0
+CARG.US,D,20250404,000000,26.17,26.965,25.8,26.29,1486134,0
+CARG.US,D,20250407,000000,24.75,27.6,24.65,25.76,2210198,0
+CARG.US,D,20250408,000000,27.36,27.66,24.825,25.19,2171337,0
+CARG.US,D,20250409,000000,24.98,28.225,24.93,27.95,2854835,0
+CARG.US,D,20250410,000000,27.33,27.33,25.94,26.57,948339,0
+CARG.US,D,20250411,000000,26.5,27.21,25.945,27,1209056,0
+CARG.US,D,20250414,000000,27.6,27.6,26.61,27,963608,0
+CARG.US,D,20250415,000000,27.02,27.49,26.77,27.08,854964,0
+CARG.US,D,20250416,000000,26.84,27.13,26.33,26.72,1036111,0
+CARG.US,D,20250417,000000,26.73,26.973,26.46,26.61,960784,0
+CARG.US,D,20250421,000000,26.45,26.535,25.8901,26.24,570658,0
+CARG.US,D,20250422,000000,26.71,27.15,26.55,27,999437,0
+CARG.US,D,20250423,000000,27.84,28.25,27.56,27.73,753086,0
+CARG.US,D,20250424,000000,27.84,28.365,27.615,28.28,560925,0
+CARG.US,D,20250425,000000,28.37,28.605,28.02,28.49,645999,0
+CARG.US,D,20250428,000000,28.53,28.765,28.1,28.34,484615,0
+CARG.US,D,20250429,000000,28.15,28.78,28.01,28.42,642063,0
+CARG.US,D,20250430,000000,27.76,28.07,27.24,27.96,850287,0
+CARG.US,D,20250501,000000,28.26,28.48,27.88,27.9,998720,0
+CARG.US,D,20250502,000000,28.29,28.52,27.98,28.19,843098,0
+CARG.US,D,20250505,000000,27.87,28.514,27.755,28.01,776743,0
+CARG.US,D,20250506,000000,25.41,28.19,25.41,27.95,904475,0
+CARG.US,D,20250507,000000,28.22,28.5,27.77,28.35,940380,0
+CARG.US,D,20250508,000000,28.74,28.75,27.4,27.95,2123472,0
+CARG.US,D,20250509,000000,31.67,32.05,30.525,31.08,2891567,0
+CARG.US,D,20250512,000000,32.53,33.28,31.66,32.96,1815883,0
+CARG.US,D,20250513,000000,33.13,33.755,32.96,33.57,1425140,0
+CARG.US,D,20250514,000000,33.41,34.17,33.155,33.64,1007021,0
+CARG.US,D,20250515,000000,33.64,33.86,32.83,32.9,727615,0
+CARG.US,D,20250516,000000,32.69,32.89,32.413,32.46,803555,0
+CARG.US,D,20250519,000000,32.26,32.38,31.8712,32.03,724192,0
+CARG.US,D,20250520,000000,31.9,32.5,31.79,32.47,905446,0
+CARG.US,D,20250521,000000,32.15,32.7,31.51,31.56,692966,0
+CARG.US,D,20250522,000000,31.51,31.95,31.25,31.81,813087,0
+CARG.US,D,20250523,000000,31,31.439,31,31.15,499157,0
+CARG.US,D,20250527,000000,31.62,31.76,31.28,31.71,701957,0
+CARG.US,D,20250528,000000,31.69,32.1587,31.59,31.85,771573,0
+CARG.US,D,20250529,000000,32.01,32.365,31.31,31.46,608146,0
+CARG.US,D,20250530,000000,31.37,31.4977,30.73,31.34,807725,0
+CARG.US,D,20250602,000000,31.19,31.49,30.64,31.24,936283,0
+CARG.US,D,20250603,000000,31.14,31.445,30.88,31.41,633089,0
+CARG.US,D,20250604,000000,31.37,32.06,31.37,32.01,904431,0
+CARG.US,D,20250605,000000,32.01,32.1499,31.7,31.75,513351,0
+CARG.US,D,20250606,000000,32.14,32.45,31.765,31.98,564461,0
+CARG.US,D,20250609,000000,32.39,32.5262,31.99,32.02,841409,0
+CARG.US,D,20250610,000000,32.14,33.04,32.03,32.9,777412,0
+CARG.US,D,20250611,000000,33.02,33.19,32.64,32.65,731523,0
+CARG.US,D,20250612,000000,32.26,32.42,31.94,32.3,980646,0
+CARG.US,D,20250613,000000,31.72,31.885,30.74,30.78,681251,0
+CARG.US,D,20250616,000000,31.09,31.62,30.8501,31.42,636654,0
+CARG.US,D,20250617,000000,31.18,31.63,31.075,31.18,682541,0
+CARG.US,D,20250618,000000,31.16,31.8199,31.0984,31.75,904387,0
+CARG.US,D,20250620,000000,32,32.15,31.62,32.1,1650226,0
+CARG.US,D,20250623,000000,31.86,32.59,31.67,32.53,809509,0
+CARG.US,D,20250624,000000,32.87,33.51,32.58,33.31,753813,0
+CARG.US,D,20250625,000000,33.33,33.46,32.285,32.45,562591,0
+CARG.US,D,20250626,000000,32.58,32.83,32.26,32.79,1035195,0
+CARG.US,D,20250627,000000,32.92,33.35,32.53,33.26,1590841,0
+CARG.US,D,20250630,000000,33.56,33.835,33.13,33.47,941316,0
+CARG.US,D,20250701,000000,33.35,34.35,33.28,33.74,931976,0
+CARG.US,D,20250702,000000,33.09,33.82,32.995,33.65,740008,0
+CARG.US,D,20250703,000000,33.87,34.02,33.565,33.7,410699,0
+CARG.US,D,20250707,000000,33.54,33.725,33.1,33.32,608180,0
+CARG.US,D,20250708,000000,33.58,34,32.95,33.7,784019,0
+CARG.US,D,20250709,000000,33.93,34.805,33.82,34.79,776503,0
+CARG.US,D,20250710,000000,34.82,35.375,34.4833,34.68,808783,0
+CARG.US,D,20250711,000000,34.42,34.57,33.94,34.3,944822,0
+CARG.US,D,20250714,000000,34.1,34.48,34.06,34.39,624151,0
+CARG.US,D,20250715,000000,34.5,34.705,33.6,33.6,660097,0
+CARG.US,D,20250716,000000,33.88,34.11,33.34,33.81,965491,0
+CARG.US,D,20250717,000000,33.84,34.27,33.27,33.48,768284,0
+CARG.US,D,20250718,000000,33.73,33.73,32.98,33.16,751130,0
+CARG.US,D,20250721,000000,33.35,33.76,33.22,33.22,770214,0
+CARG.US,D,20250722,000000,33.34,33.53,33.06,33.3,726565,0
+CARG.US,D,20250723,000000,33.51,34.05,33.24,34.01,981522,0
+CARG.US,D,20250724,000000,34.14,34.4752,33.62,33.63,684333,0
+CARG.US,D,20250725,000000,33.82,34.08,33.44,33.51,578793,0
+CARG.US,D,20250728,000000,33.61,33.795,33.49,33.6,512179,0
+CARG.US,D,20250729,000000,33.73,33.84,32.87,32.97,545555,0
+CARG.US,D,20250730,000000,32.95,33.3323,32.78,32.99,735736,0
+CARG.US,D,20250731,000000,33.19,33.54,32.74,32.82,801067,0
+CARG.US,D,20250801,000000,32.29,32.42,31.8,31.86,753348,0
+CARG.US,D,20250804,000000,32.1,32.22,31.29,31.57,1391184,0
+CARG.US,D,20250805,000000,31.69,31.87,31.085,31.48,1085122,0
+CARG.US,D,20250806,000000,31.39,31.955,30.85,31.81,1162821,0
+CARG.US,D,20250807,000000,31.94,32.41,30.56,31.41,1954893,0
+CARG.US,D,20250808,000000,30.51,31.2,28.93,29.11,2008030,0
+CARG.US,D,20250811,000000,29,29.69,28.8,29.65,1492557,0
+CARG.US,D,20250812,000000,29.64,30.8,29.3923,30.6,1139493,0
+CARG.US,D,20250813,000000,30.7,32.405,30.615,32.1,2022840,0
+CARG.US,D,20250814,000000,31.52,32.005,31.4742,31.75,946403,0
+CARG.US,D,20250815,000000,31.94,32.61,31.87,32.39,1006412,0
+CARG.US,D,20250818,000000,32.31,32.61,32.18,32.39,827172,0
+CARG.US,D,20250819,000000,32.4,32.59,31.98,32.45,718484,0
+CARG.US,D,20250820,000000,32.33,32.33,31.61,31.74,988484,0
+CARG.US,D,20250821,000000,31.53,32.25,31.36,32.2,1010419,0
+CARG.US,D,20250822,000000,32.5,34.24,32.31,34.18,1713776,0
+CARG.US,D,20250825,000000,34.15,34.93,34.0001,34.11,1466406,0
+CARG.US,D,20250826,000000,33.96,34.6,33.72,34.12,1566452,0
+CARG.US,D,20250827,000000,33.93,34.56,33.92,34.26,910687,0
+CARG.US,D,20250828,000000,34.26,34.59,33.96,34.38,1121081,0
+CARG.US,D,20250829,000000,34.47,34.94,34.315,34.6,934185,0
+CARG.US,D,20250902,000000,34.05,34.81,33.92,34.78,1019855,0
+CARG.US,D,20250903,000000,34.98,35.745,34.84,35.38,1070280,0
+CARG.US,D,20250904,000000,35.39,36.19,35.095,36.18,1042803,0
+CARG.US,D,20250905,000000,36.35,36.65,35.85,36.16,909926,0
+CARG.US,D,20250908,000000,36.23,36.45,35.58,35.94,1258830,0
+CARG.US,D,20250909,000000,35.87,35.99,35.22,35.83,850023,0
+CARG.US,D,20250910,000000,35.78,36,35.365,35.4,732643,0
+CARG.US,D,20250911,000000,35.42,36.88,35.27,36.29,915870,0
+CARG.US,D,20250912,000000,36.13,36.35,35.87,36.03,661182,0
+CARG.US,D,20250915,000000,36.31,36.52,36.03,36.19,1006388,0
+CARG.US,D,20250916,000000,36.08,36.39,35.56,36.28,862298,0
+CARG.US,D,20250917,000000,36.42,37.26,36.385,36.75,1378674,0
+CARG.US,D,20250918,000000,37.07,37.595,36.82,37.57,984410,0
+CARG.US,D,20250919,000000,37.81,37.94,37.28,37.34,1988301,0
+CARG.US,D,20250922,000000,37.33,37.95,36.84,37.83,1793284,0
+CARG.US,D,20250923,000000,37.95,38.12,37.27,37.32,1860853,0
+CARG.US,D,20250924,000000,37.36,37.93,36.95,37.85,1157189,0
+CARG.US,D,20250925,000000,37.52,37.66,36.8145,37.02,1142502,0
+CARG.US,D,20250926,000000,37.15,37.59,37.01,37.5,667812,0
+CARG.US,D,20250929,000000,37.62,37.845,37.31,37.45,1103372,0
+CARG.US,D,20250930,000000,37.36,37.82,36.85,37.23,1079308,0
+CARG.US,D,20251001,000000,36.88,37.93,36.62,37.55,1323573,0
+CARG.US,D,20251002,000000,37.7,38.295,37.43,38.21,734232,0
+CARG.US,D,20251003,000000,38.43,38.625,37.59,37.88,1113692,0
+CARG.US,D,20251006,000000,37.84,38.02,35.79,36.24,1383265,0
+CARG.US,D,20251007,000000,36.37,36.52,35.495,35.5,961729,0
+CARG.US,D,20251008,000000,35.5,35.8199,34.67,34.77,946042,0
+CARG.US,D,20251009,000000,34.68,34.97,33.945,33.99,921581,0
+CARG.US,D,20251010,000000,33.96,34.32,33.2,33.5,1078489,0
+CARG.US,D,20251013,000000,33.98,34.38,33.75,33.99,896825,0
+CARG.US,D,20251014,000000,33.6,35.14,33.132,34.99,1066609,0
+CARG.US,D,20251015,000000,35.17,35.55,34.673,35.04,786143,0
+CARG.US,D,20251016,000000,34.92,35.79,34.92,35.25,837551,0
+CARG.US,D,20251017,000000,35.2,35.93,34.9,34.92,1012003,0
+CARG.US,D,20251020,000000,35.09,35.92,35.09,35.76,618642,0
+CARG.US,D,20251021,000000,35.76,36.335,35.68,36.02,701577,0
+CARG.US,D,20251022,000000,36.02,36.41,35.46,36.12,714522,0
+CARG.US,D,20251023,000000,35.94,36.335,35.48,36.21,774159,0
+CARG.US,D,20251024,000000,36.75,36.99,36.57,36.79,639856,0
+CARG.US,D,20251027,000000,36.97,36.97,35.75,35.76,714650,0
+CARG.US,D,20251028,000000,35.63,35.87,35.46,35.49,446853,0
+CARG.US,D,20251029,000000,35.26,35.365,34.09,34.28,809539,0
+CARG.US,D,20251030,000000,34.15,34.63,33.87,34.15,827041,0
+CARG.US,D,20251031,000000,34.31,35.2,34.08,35.12,785561,0
+CARG.US,D,20251103,000000,34.98,35.47,34.34,35.09,1040779,0
+CARG.US,D,20251104,000000,34.73,35.02,33.89,33.98,894571,0
+CARG.US,D,20251105,000000,34.07,35.07,33.94,34.06,855090,0
+CARG.US,D,20251106,000000,34.12,34.48,32.46,33.13,2073399,0
+CARG.US,D,20251107,000000,34.18,36.28,33,33.34,1811563,0
+CARG.US,D,20251110,000000,33.92,36,33.34,35.42,1438996,0
+CARG.US,D,20251111,000000,35,35.49,34.48,34.63,807598,0
+CARG.US,D,20251112,000000,34.64,36.06,34.64,35.65,976173,0
+CARG.US,D,20251113,000000,35.28,36.33,35.08,36.22,939480,0
+CARG.US,D,20251114,000000,35.76,36.01,35.1146,35.52,912439,0
+CARG.US,D,20251117,000000,35.49,36.15,34.92,34.97,919605,0
+CARG.US,D,20251118,000000,34.66,35.23,34.555,34.96,765401,0
+CARG.US,D,20251119,000000,34.78,35.015,33.55,33.92,992833,0
+CARG.US,D,20251120,000000,34.24,34.615,33.595,33.91,790125,0
+CARG.US,D,20251121,000000,33.99,35.12,33.705,34.6,900971,0
+CARG.US,D,20251124,000000,34.65,35.35,34.41,35.19,774593,0
+CARG.US,D,20251125,000000,35.62,36.345,35.325,36.02,788580,0
+CARG.US,D,20251126,000000,35.88,36.25,35.785,35.89,954358,0
+CARG.US,D,20251128,000000,36.08,36.5,35.22,35.28,445303,0
+CARG.US,D,20251201,000000,34.88,35.8,34.67,35.65,734120,0
+CARG.US,D,20251202,000000,35.68,36.03,35.23,35.52,567676,0
+CARG.US,D,20251203,000000,35.6,36.28,34.9651,36.02,619345,0
+CARG.US,D,20251204,000000,36.13,36.26,35.5251,35.86,1215774,0
+CARG.US,D,20251205,000000,35.7,36.57,35.18,35.84,1066121,0
+CARG.US,D,20251208,000000,36,36,35.225,35.41,728842,0
+CARG.US,D,20251209,000000,35.22,37.41,35.13,37.12,1063395,0
+CARG.US,D,20251210,000000,37.12,37.67,36.755,37.12,975123,0
+CARG.US,D,20251211,000000,37,37.71,36.55,37.52,775685,0
+CARG.US,D,20251212,000000,37.76,38.583,37.45,38.5,1158729,0
+CARG.US,D,20251215,000000,38.37,38.87,38.05,38.56,916797,0
+CARG.US,D,20251216,000000,38.39,38.95,38.05,38.19,926444,0
+CARG.US,D,20251217,000000,38.19,38.625,37.66,38.2,703759,0
+CARG.US,D,20251218,000000,38.6,38.955,38.25,38.46,529264,0
+CARG.US,D,20251219,000000,38.26,38.9,38.07,38.62,3304479,0
+CARG.US,D,20251222,000000,38.71,39.2699,38.185,38.92,533629,0
+CARG.US,D,20251223,000000,38.66,39.13,38.485,39.03,435725,0
+CARG.US,D,20251224,000000,38.78,39.405,38.78,38.89,239899,0
+CARG.US,D,20251226,000000,38.81,39.02,38.41,38.64,360279,0
+CARG.US,D,20251229,000000,38.58,38.74,38.29,38.58,397633,0
+CARG.US,D,20251230,000000,38.45,38.68,38.11,38.15,394037,0
+CARG.US,D,20251231,000000,38.1,38.5,38.065,38.35,799712,0
+CARG.US,D,20260102,000000,38.45,38.79,37.51,37.65,876166,0
+CARG.US,D,20260105,000000,37.36,38.4,37.36,37.85,839615,0
+CARG.US,D,20260106,000000,37.72,38.59,37.415,38.46,747665,0
+CARG.US,D,20260107,000000,38.55,39.02,37.66,37.97,570737,0
+CARG.US,D,20260108,000000,37.96,38.65,37.71,38.62,810522,0
+CARG.US,D,20260109,000000,38.59,38.875,37.82,38.84,635205,0
+CARG.US,D,20260112,000000,38.705,39.42,38.42,38.71,767157,0
+CARG.US,D,20260113,000000,38.74,38.94,35.91,36.33,1754984,0
+CARG.US,D,20260114,000000,36.29,36.35,34.45,34.96,1148070,0
+CARG.US,D,20260115,000000,34.9,35.13,34.27,34.74,898206,0
+CARG.US,D,20260116,000000,34.74,35,34.01,34.17,1223113,0
+CARG.US,D,20260120,000000,33.96,34.325,33.25,33.55,754660,0
+CARG.US,D,20260121,000000,33.51,33.88,33.26,33.66,675200,0
+CARG.US,D,20260122,000000,33.92,35.05,33.92,34.16,697512,0
+CARG.US,D,20260123,000000,34.13,34.57,33.63,34,724848,0
+CARG.US,D,20260126,000000,34.13,34.63,33.82,34.23,690362,0
+CARG.US,D,20260127,000000,34.35,34.495,33.3701,33.93,642919,0
+CARG.US,D,20260128,000000,34.2,34.46,33.36,33.42,575358,0
+CARG.US,D,20260129,000000,33.48,33.68,32.74,33.01,833245,0
+CARG.US,D,20260130,000000,32.75,33.04,32.2,32.4,857993,0
+CARG.US,D,20260202,000000,32.21,32.695,31.92,32.38,533087,0
+CARG.US,D,20260203,000000,31.98,32.135,28.82,29.48,1731490,0
+CARG.US,D,20260204,000000,29.37,29.37,27.57,28.95,2408453,0
+CARG.US,D,20260205,000000,28.71,29.295,28.18,28.44,1335299,0
+CARG.US,D,20260206,000000,28.63,28.7982,27.78,28.61,1355954,0
+CARG.US,D,20260209,000000,28.5,28.73,27.61,28.51,938214,0
+CARG.US,D,20260210,000000,28.49,29.13,28.12,28.24,863357,0
+CARG.US,D,20260211,000000,28.18,28.18,26.67,27.51,1426802,0
+CARG.US,D,20260212,000000,27.495,27.64,26.39,26.96,1562594,0
+CARG.US,D,20260213,000000,26.96,27.53,26.77,27.34,1048374,0
+CARG.US,D,20260217,000000,27.36,28.09,26.93,27.73,1863043,0
+CARG.US,D,20260218,000000,27.6875,28.34,27.6875,28.02,1646542,0
diff --git a/daily/us/nasdaq stocks/1/ccb.us.txt b/daily/us/nasdaq stocks/1/ccb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18928e0dc6d0dc70093aad90bf4b631fbab33d66
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccb.us.txt	
@@ -0,0 +1,1908 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCB.US,D,20180718,000000,16.25,16.75,15.7738,16.4,1335028,0
+CCB.US,D,20180719,000000,16.4,16.5,16.11,16.11,199481,0
+CCB.US,D,20180720,000000,16.14,16.35,15.78,15.78,36536,0
+CCB.US,D,20180723,000000,15.9,16.0999,15.501,16,35481,0
+CCB.US,D,20180724,000000,16,16.1,15.545,16,31891,0
+CCB.US,D,20180725,000000,16,16.1294,15.78,15.94,62284,0
+CCB.US,D,20180726,000000,15.89,16.2,15.89,16.14,25160,0
+CCB.US,D,20180727,000000,16.21,16.55,16.085,16.48,24083,0
+CCB.US,D,20180730,000000,16.5,16.5,15.9758,16.44,3098,0
+CCB.US,D,20180731,000000,16.4,16.4,15.96,16.24,4866,0
+CCB.US,D,20180801,000000,16.3,16.3,15.9,16.19,43362,0
+CCB.US,D,20180802,000000,15.9035,16.27,15.9035,16.25,53641,0
+CCB.US,D,20180803,000000,16.23,16.23,15.91,16.17,66350,0
+CCB.US,D,20180806,000000,16.21,16.4,15.95,15.96,11524,0
+CCB.US,D,20180807,000000,16.12,16.12,15.915,16,4415,0
+CCB.US,D,20180808,000000,16.15,16.22,16.1,16.22,7980,0
+CCB.US,D,20180809,000000,16.03,16.38,16.005,16.17,13022,0
+CCB.US,D,20180810,000000,16.16,16.25,16.028,16.13,10493,0
+CCB.US,D,20180813,000000,15.98,16.14,15.928,16.14,19706,0
+CCB.US,D,20180814,000000,16.09,16.14,15.95,16.13,15063,0
+CCB.US,D,20180815,000000,16.14,16.14,15.97,16.14,16182,0
+CCB.US,D,20180816,000000,16.128,16.14,16.1005,16.14,6535,0
+CCB.US,D,20180817,000000,16.25,16.25,16.0214,16.14,16315,0
+CCB.US,D,20180820,000000,16.16,16.2499,15.9,16.14,23294,0
+CCB.US,D,20180821,000000,16.14,16.14,16.01,16.13,5678,0
+CCB.US,D,20180822,000000,15.9,16.14,15.9,16.14,14967,0
+CCB.US,D,20180823,000000,16.2,16.2,16,16.1,9516,0
+CCB.US,D,20180824,000000,16,16.07,15.9979,16.07,17394,0
+CCB.US,D,20180827,000000,16.19,16.19,15.95,16.14,22767,0
+CCB.US,D,20180828,000000,16.2,16.5,16.0836,16.4,22815,0
+CCB.US,D,20180829,000000,16.5,16.5,16.01,16.34,27958,0
+CCB.US,D,20180830,000000,16.3,16.45,16.1012,16.38,8761,0
+CCB.US,D,20180831,000000,16.31,16.31,16.135,16.22,14894,0
+CCB.US,D,20180904,000000,16.18,17.01,16.18,16.75,80436,0
+CCB.US,D,20180905,000000,16.89,17.25,16.59,17.25,38241,0
+CCB.US,D,20180906,000000,17.25,18.8999,17.0419,17.74,66492,0
+CCB.US,D,20180907,000000,17.74,18.3,17.56,17.67,39870,0
+CCB.US,D,20180910,000000,17.85,18.25,17.49,17.9,38039,0
+CCB.US,D,20180911,000000,17.9,18.175,17.81,17.95,66305,0
+CCB.US,D,20180912,000000,18.05,18.05,17.785,18,35359,0
+CCB.US,D,20180913,000000,18,18,16.63,17.29,59608,0
+CCB.US,D,20180914,000000,17.2,17.95,17.1099,17.5,76402,0
+CCB.US,D,20180917,000000,17.69,17.8,16.44,16.9,41805,0
+CCB.US,D,20180918,000000,17.0657,17.93,16.855,17.61,51863,0
+CCB.US,D,20180919,000000,17.73,17.9,16.26,16.31,55464,0
+CCB.US,D,20180920,000000,16.6,17.02,16.25,16.59,110215,0
+CCB.US,D,20180921,000000,16.79,16.89,16.5,16.55,582181,0
+CCB.US,D,20180924,000000,16.73,17,16.55,16.84,15907,0
+CCB.US,D,20180925,000000,16.84,16.97,16.56,16.93,19574,0
+CCB.US,D,20180926,000000,16.85,16.96,16.81,16.92,30339,0
+CCB.US,D,20180927,000000,16.4217,17.84,16.4217,17.25,41571,0
+CCB.US,D,20180928,000000,17.31,17.31,16.74,17,23487,0
+CCB.US,D,20181001,000000,17.34,17.99,17.06,17.25,30615,0
+CCB.US,D,20181002,000000,17.2,17.34,17.0662,17.25,8316,0
+CCB.US,D,20181003,000000,17.26,17.38,17.075,17.34,8718,0
+CCB.US,D,20181004,000000,17.35,17.5,17.29,17.46,29802,0
+CCB.US,D,20181005,000000,17.5,17.5,17.0601,17.33,8575,0
+CCB.US,D,20181008,000000,17.45,17.45,16.51,16.81,27174,0
+CCB.US,D,20181009,000000,16.8,17.2,16.8,16.99,24190,0
+CCB.US,D,20181010,000000,16.99,16.99,16.7,16.82,5542,0
+CCB.US,D,20181011,000000,16.74,17.04,16,16.07,19526,0
+CCB.US,D,20181012,000000,16.28,17,16.2,17,52651,0
+CCB.US,D,20181015,000000,16.95,16.95,16.36,16.51,10014,0
+CCB.US,D,20181016,000000,16.54,16.54,16,16.16,14888,0
+CCB.US,D,20181017,000000,16.15,16.41,16.15,16.24,7044,0
+CCB.US,D,20181018,000000,16.22,17.239,16,16.09,13914,0
+CCB.US,D,20181019,000000,16.09,16.4,15.54,15.79,8591,0
+CCB.US,D,20181022,000000,15.84,16.3,14.92,15.99,12760,0
+CCB.US,D,20181023,000000,15.83,15.97,15.27,15.33,8020,0
+CCB.US,D,20181024,000000,15.25,16.09,15.25,15.25,12882,0
+CCB.US,D,20181025,000000,15.28,15.75,14.6,15.25,12289,0
+CCB.US,D,20181026,000000,15.01,15.92,15.01,15.85,5320,0
+CCB.US,D,20181029,000000,15.86,15.86,15.4,15.7,6251,0
+CCB.US,D,20181030,000000,15.6,15.6,15.49,15.49,3241,0
+CCB.US,D,20181031,000000,15.62,16.5,15.62,16.33,24353,0
+CCB.US,D,20181101,000000,16.26,16.66,16.2,16.2,11205,0
+CCB.US,D,20181102,000000,16.2,16.35,15.125,15.69,6692,0
+CCB.US,D,20181105,000000,15.68,16.52,15.68,16.4,3252,0
+CCB.US,D,20181106,000000,16.33,16.33,15.8,15.98,2350,0
+CCB.US,D,20181107,000000,15.85,16.46,15.675,16.12,9828,0
+CCB.US,D,20181108,000000,16.11,16.11,15.505,16.05,9344,0
+CCB.US,D,20181109,000000,16.14,16.64,15.61,16.04,16146,0
+CCB.US,D,20181112,000000,15.77,16.1,15.2,15.21,25309,0
+CCB.US,D,20181113,000000,15.32,16.195,15.32,15.74,13565,0
+CCB.US,D,20181114,000000,15.98,16.06,15.05,15.05,41719,0
+CCB.US,D,20181115,000000,15,16.2446,15,15.35,16872,0
+CCB.US,D,20181116,000000,15.3,15.71,15.0349,15.36,15662,0
+CCB.US,D,20181119,000000,15.46,16.025,15.155,15.21,9811,0
+CCB.US,D,20181120,000000,15.16,15.41,15.16,15.25,9213,0
+CCB.US,D,20181121,000000,15.61,15.69,15.2448,15.29,2641,0
+CCB.US,D,20181123,000000,16,16,16,16,1331,0
+CCB.US,D,20181126,000000,16,16.25,15.64,16.11,15263,0
+CCB.US,D,20181127,000000,16,16.07,15.48,15.85,6751,0
+CCB.US,D,20181128,000000,15.98,16.05,15.73,15.74,12163,0
+CCB.US,D,20181129,000000,15.5,15.93,15.185,15.29,23735,0
+CCB.US,D,20181130,000000,15.85,15.95,15.49,15.95,6008,0
+CCB.US,D,20181203,000000,15.9,16,15.001,15.46,28635,0
+CCB.US,D,20181204,000000,15.43,15.7445,15,15.01,36892,0
+CCB.US,D,20181206,000000,15.3,16.405,14.6,14.71,49033,0
+CCB.US,D,20181207,000000,14.81,14.9975,14.75,14.92,3896,0
+CCB.US,D,20181210,000000,14.84,14.87,14.35,14.67,3482,0
+CCB.US,D,20181211,000000,14.4912,14.6,14.17,14.19,2991,0
+CCB.US,D,20181212,000000,14.25,14.25,13.87,13.99,5541,0
+CCB.US,D,20181213,000000,13.7,13.71,13.02,13.18,7437,0
+CCB.US,D,20181214,000000,13.04,13.05,12.3,12.62,8962,0
+CCB.US,D,20181217,000000,12.89,13.45,11.85,12.5,33324,0
+CCB.US,D,20181218,000000,12.53,12.99,12.53,12.65,4568,0
+CCB.US,D,20181219,000000,12.99,13,12.82,12.82,5516,0
+CCB.US,D,20181220,000000,12.82,14.274,12.5,12.51,89627,0
+CCB.US,D,20181221,000000,12.5,13.44,12.5,13.14,71082,0
+CCB.US,D,20181224,000000,14.14,14.32,13.45,13.45,10078,0
+CCB.US,D,20181226,000000,13.68,14.43,12.64,14.29,15515,0
+CCB.US,D,20181227,000000,14.15,14.86,14.15,14.78,10407,0
+CCB.US,D,20181228,000000,14.73,16.49,14.73,15.41,28978,0
+CCB.US,D,20181231,000000,15.61,15.69,15.08,15.23,21357,0
+CCB.US,D,20190102,000000,15.11,15.39,14.75,15,26966,0
+CCB.US,D,20190103,000000,15.36,15.68,14.53,14.99,40875,0
+CCB.US,D,20190104,000000,14.77,15.68,14.36,15,18808,0
+CCB.US,D,20190107,000000,15,15.68,14.6,15.49,15893,0
+CCB.US,D,20190108,000000,15.68,15.68,12.54,15.44,6259,0
+CCB.US,D,20190109,000000,15.65,15.65,15,15.42,4215,0
+CCB.US,D,20190110,000000,14.8,15.33,14.7298,15.17,3080,0
+CCB.US,D,20190111,000000,14.8,15.37,14.8,15.13,3241,0
+CCB.US,D,20190114,000000,15,15.215,14.73,14.76,11496,0
+CCB.US,D,20190115,000000,15.015,15.23,15.0021,15.22,3470,0
+CCB.US,D,20190116,000000,15.23,15.38,15.01,15.01,12791,0
+CCB.US,D,20190117,000000,14.9243,15.23,14.9243,15.22,3632,0
+CCB.US,D,20190118,000000,15.21,15.38,14.8,14.94,4630,0
+CCB.US,D,20190122,000000,14.965,15.3053,14.9,14.91,4321,0
+CCB.US,D,20190123,000000,15.13,15.28,14.925,15.28,4565,0
+CCB.US,D,20190124,000000,14.9655,15.34,14.9655,15.21,2815,0
+CCB.US,D,20190125,000000,14.6661,15.21,13.8515,15.01,26902,0
+CCB.US,D,20190128,000000,15.149,15.35,14.76,15.34,7830,0
+CCB.US,D,20190129,000000,14.8282,15.35,14.8282,15.35,6497,0
+CCB.US,D,20190130,000000,15.35,15.35,14.8001,14.83,3925,0
+CCB.US,D,20190131,000000,14.86,15.35,14.86,14.87,7038,0
+CCB.US,D,20190201,000000,15,15.25,14.87,15.07,3408,0
+CCB.US,D,20190204,000000,15.19,15.35,15.19,15.27,5606,0
+CCB.US,D,20190205,000000,15.35,15.68,15.3071,15.5,16377,0
+CCB.US,D,20190206,000000,15.5,15.635,15.23,15.5,5729,0
+CCB.US,D,20190207,000000,15.44,15.44,15.04,15.1,1899,0
+CCB.US,D,20190208,000000,15.62,15.68,15.36,15.4,21669,0
+CCB.US,D,20190211,000000,15.61,15.61,15.277,15.48,14504,0
+CCB.US,D,20190212,000000,15.2706,15.65,15.2706,15.65,19421,0
+CCB.US,D,20190213,000000,15.64,15.85,15.27,15.84,24378,0
+CCB.US,D,20190214,000000,15.7733,15.85,15.58,15.58,7341,0
+CCB.US,D,20190215,000000,15.68,16.71,15.68,16.23,30408,0
+CCB.US,D,20190219,000000,16.11,16.73,15.9622,16.69,15708,0
+CCB.US,D,20190220,000000,16.488,16.5,16.25,16.26,8039,0
+CCB.US,D,20190221,000000,16.341,16.5,16.25,16.44,5704,0
+CCB.US,D,20190222,000000,16.25,16.75,16.25,16.75,13140,0
+CCB.US,D,20190225,000000,16.75,17,16.64,16.66,29671,0
+CCB.US,D,20190226,000000,16.68,17,16.31,16.49,16607,0
+CCB.US,D,20190227,000000,16.45,16.45,16.27,16.3,7633,0
+CCB.US,D,20190228,000000,16.45,16.88,16.3011,16.35,7082,0
+CCB.US,D,20190301,000000,16.625,17,16.27,17,15511,0
+CCB.US,D,20190304,000000,17,17,16.75,16.86,16843,0
+CCB.US,D,20190305,000000,16.9162,17.265,16.82,16.95,41026,0
+CCB.US,D,20190306,000000,17.005,17.25,16.99,16.99,13209,0
+CCB.US,D,20190307,000000,17,17,16.75,16.75,7300,0
+CCB.US,D,20190308,000000,16.75,17.005,16.75,16.87,10682,0
+CCB.US,D,20190311,000000,17.06,17.06,16.68,17.05,21040,0
+CCB.US,D,20190312,000000,16.93,17.25,16.64,16.7,8627,0
+CCB.US,D,20190313,000000,16.87,17.03,16.44,16.44,25001,0
+CCB.US,D,20190314,000000,16.25,16.47,15.61,15.61,19858,0
+CCB.US,D,20190315,000000,15.71,17.24,14.92,15.59,62343,0
+CCB.US,D,20190318,000000,15.71,17.24,15.49,15.5,20091,0
+CCB.US,D,20190319,000000,15.99,16.605,15.99,16.09,21374,0
+CCB.US,D,20190320,000000,16.26,17.1486,16.26,16.38,6536,0
+CCB.US,D,20190321,000000,15.975,16.41,15.975,16.36,12019,0
+CCB.US,D,20190322,000000,16.2,16.353,15.25,15.41,16824,0
+CCB.US,D,20190325,000000,15.26,15.9375,15.24,15.28,8402,0
+CCB.US,D,20190326,000000,15.41,16.362,15.41,16.1,5251,0
+CCB.US,D,20190327,000000,16,16.18,15.74,15.91,2784,0
+CCB.US,D,20190328,000000,15.476,16.72,15.476,16.27,11972,0
+CCB.US,D,20190329,000000,16.38,17.24,16.35,16.99,24567,0
+CCB.US,D,20190401,000000,17.19,17.3,17,17.03,8395,0
+CCB.US,D,20190402,000000,17.4953,17.5,17.04,17.04,2112,0
+CCB.US,D,20190403,000000,17.125,17.18,17,17,61182,0
+CCB.US,D,20190404,000000,16.89,17.142,16.88,16.89,7829,0
+CCB.US,D,20190405,000000,16.94,17,16.87,17,6909,0
+CCB.US,D,20190408,000000,16.7,17,16.7,17,5221,0
+CCB.US,D,20190409,000000,17,17,16.77,16.77,2362,0
+CCB.US,D,20190410,000000,16.98,17,16.89,16.98,9463,0
+CCB.US,D,20190411,000000,16.73,16.73,16.65,16.65,1936,0
+CCB.US,D,20190412,000000,16.0721,16.475,16.0401,16.39,5279,0
+CCB.US,D,20190415,000000,16.24,16.24,16.1,16.1,3312,0
+CCB.US,D,20190416,000000,16.2,16.2,16,16.01,3751,0
+CCB.US,D,20190417,000000,16.1302,16.2,16,16.1,4563,0
+CCB.US,D,20190418,000000,16,16.19,15.86,16.19,4406,0
+CCB.US,D,20190422,000000,16.0524,16.1899,15.81,15.92,2640,0
+CCB.US,D,20190423,000000,16.1,16.18,15.75,15.95,15568,0
+CCB.US,D,20190424,000000,15.7501,15.975,15.7501,15.76,2164,0
+CCB.US,D,20190425,000000,15.75,16.5,15.39,16.26,25143,0
+CCB.US,D,20190426,000000,16.27,16.49,16.27,16.28,3520,0
+CCB.US,D,20190429,000000,16.41,16.5,15.97,16.5,4050,0
+CCB.US,D,20190430,000000,15.99,16.49,15.3801,15.95,8705,0
+CCB.US,D,20190501,000000,16.4,16.47,15.755,16.13,5402,0
+CCB.US,D,20190502,000000,16.2648,16.36,15.915,16.36,2178,0
+CCB.US,D,20190503,000000,16.5,16.5,16.032,16.49,4203,0
+CCB.US,D,20190506,000000,16.06,17,15.7292,16.7,54875,0
+CCB.US,D,20190507,000000,16.7,17,16.0199,16.73,28249,0
+CCB.US,D,20190508,000000,16.85,16.96,15.7941,16.6,4587,0
+CCB.US,D,20190509,000000,16.33,16.94,16.205,16.94,7228,0
+CCB.US,D,20190510,000000,16.81,17,16.4375,16.98,7318,0
+CCB.US,D,20190513,000000,16.73,16.98,16.525,16.62,8936,0
+CCB.US,D,20190514,000000,16.9167,16.99,16.8,16.97,7005,0
+CCB.US,D,20190515,000000,17,17,16.634,16.87,22343,0
+CCB.US,D,20190516,000000,16.6,16.95,16.43,16.83,5399,0
+CCB.US,D,20190517,000000,16.72,16.92,16.45,16.57,9690,0
+CCB.US,D,20190520,000000,16.59,16.8975,16.39,16.45,6029,0
+CCB.US,D,20190521,000000,16.44,16.83,16.23,16.39,10047,0
+CCB.US,D,20190522,000000,16.9208,16.9899,15.82,15.84,6580,0
+CCB.US,D,20190523,000000,15.82,16.31,15.63,15.66,9365,0
+CCB.US,D,20190524,000000,15.78,16.3107,15.5,16,21291,0
+CCB.US,D,20190528,000000,15.84,16.2575,15.84,16.02,4663,0
+CCB.US,D,20190529,000000,15.93,16.35,15.9162,16.05,7427,0
+CCB.US,D,20190530,000000,16.26,16.26,15.738,16.09,15448,0
+CCB.US,D,20190531,000000,16.22,16.25,15.74,16.06,10453,0
+CCB.US,D,20190603,000000,16.16,16.81,15.66,16.58,16580,0
+CCB.US,D,20190604,000000,16.6,16.6,16.4,16.59,9487,0
+CCB.US,D,20190605,000000,16.6,16.6,16.02,16.09,12989,0
+CCB.US,D,20190606,000000,16.2,16.25,16.1,16.14,5570,0
+CCB.US,D,20190607,000000,16.25,16.45,15.9,16.13,7120,0
+CCB.US,D,20190610,000000,15.93,16.6,15.93,16.6,9742,0
+CCB.US,D,20190611,000000,16.6,17,16.4,16.99,12942,0
+CCB.US,D,20190612,000000,16.86,16.86,16.31,16.55,11774,0
+CCB.US,D,20190613,000000,16.44,16.44,15.8,15.89,19805,0
+CCB.US,D,20190614,000000,15.58,15.85,15.4,15.54,9364,0
+CCB.US,D,20190617,000000,15.77,15.9,15.4132,15.6,12201,0
+CCB.US,D,20190618,000000,15.61,15.85,15.27,15.37,11730,0
+CCB.US,D,20190619,000000,15.51,15.88,15.27,15.87,11627,0
+CCB.US,D,20190620,000000,15.78,15.97,15.6717,15.89,6816,0
+CCB.US,D,20190621,000000,15.67,15.87,15.32,15.4,21633,0
+CCB.US,D,20190624,000000,15.49,15.5,15.27,15.31,7278,0
+CCB.US,D,20190625,000000,15.27,15.2843,15.2,15.27,9329,0
+CCB.US,D,20190626,000000,15.45,15.45,15.255,15.35,5075,0
+CCB.US,D,20190627,000000,15.325,15.325,15.07,15.28,23128,0
+CCB.US,D,20190628,000000,15.29,15.47,15.143,15.47,265485,0
+CCB.US,D,20190701,000000,15.33,15.7088,15.17,15.17,47969,0
+CCB.US,D,20190702,000000,15.31,15.45,14.9574,15.02,31287,0
+CCB.US,D,20190703,000000,15,15.35,14.98,15.35,13669,0
+CCB.US,D,20190705,000000,15.22,15.44,15.07,15.35,9057,0
+CCB.US,D,20190708,000000,15.22,15.37,15.12,15.22,11254,0
+CCB.US,D,20190709,000000,15.37,15.37,15.16,15.26,9857,0
+CCB.US,D,20190710,000000,15.37,15.37,15.12,15.13,9554,0
+CCB.US,D,20190711,000000,15.14,15.14,14.8,15.08,16272,0
+CCB.US,D,20190712,000000,15.2899,15.98,15.13,15.86,30799,0
+CCB.US,D,20190715,000000,15.76,15.76,15.085,15.14,85274,0
+CCB.US,D,20190716,000000,15.03,15.6329,15.03,15.3,26215,0
+CCB.US,D,20190717,000000,15.5,15.61,15.02,15.03,33686,0
+CCB.US,D,20190718,000000,15.02,15.02,14.91,15,13850,0
+CCB.US,D,20190719,000000,14.9,15.11,14.86,15.11,68213,0
+CCB.US,D,20190722,000000,15.03,15.47,15.03,15.35,15712,0
+CCB.US,D,20190723,000000,15.39,15.39,15.2,15.21,8918,0
+CCB.US,D,20190724,000000,15.2,15.5,15.0852,15.35,8836,0
+CCB.US,D,20190725,000000,15.4,15.5,15.33,15.35,5815,0
+CCB.US,D,20190726,000000,15.26,16,15.26,15.87,19152,0
+CCB.US,D,20190729,000000,15.99,16,15.66,15.99,6252,0
+CCB.US,D,20190730,000000,15.8,16.21,15.726,15.99,23889,0
+CCB.US,D,20190731,000000,15.9,16.25,15.7999,15.89,16668,0
+CCB.US,D,20190801,000000,15.7383,15.99,15.52,15.61,9798,0
+CCB.US,D,20190802,000000,15.6,15.75,15.43,15.6,5568,0
+CCB.US,D,20190805,000000,15.59,15.59,15.17,15.17,10112,0
+CCB.US,D,20190806,000000,15.3888,15.4264,14.96,15.15,15259,0
+CCB.US,D,20190807,000000,15.0133,15.13,14.9,14.9,9789,0
+CCB.US,D,20190808,000000,14.8,15.1,14.63,14.85,41309,0
+CCB.US,D,20190809,000000,15.29,15.35,14.98,15.2,13651,0
+CCB.US,D,20190812,000000,15.16,15.6355,15,15.04,8966,0
+CCB.US,D,20190813,000000,15.44,15.57,14.9,14.98,16645,0
+CCB.US,D,20190814,000000,14.9,14.9674,14.7,14.71,11586,0
+CCB.US,D,20190815,000000,14.83,14.83,14.62,14.64,6953,0
+CCB.US,D,20190816,000000,14.75,14.9751,14.6,14.9,13881,0
+CCB.US,D,20190819,000000,14.9,14.9,14.7,14.81,14331,0
+CCB.US,D,20190820,000000,15.5523,15.5523,14.67,14.76,11432,0
+CCB.US,D,20190821,000000,14.78,14.8,14.67,14.67,6427,0
+CCB.US,D,20190822,000000,14.67,15.22,14.61,15,141071,0
+CCB.US,D,20190823,000000,15.5,15.5,14.65,14.83,15199,0
+CCB.US,D,20190826,000000,14.85,14.91,14.7,14.8,28265,0
+CCB.US,D,20190827,000000,14.75,14.75,14.6,14.73,17444,0
+CCB.US,D,20190828,000000,14.69,14.75,14.62,14.69,36374,0
+CCB.US,D,20190829,000000,14.8,14.88,14.61,14.65,19431,0
+CCB.US,D,20190830,000000,14.65,14.79,14.5701,14.77,10707,0
+CCB.US,D,20190903,000000,15.1,15.1,14.21,14.5,37406,0
+CCB.US,D,20190904,000000,14.6,14.7871,14.5,14.64,13236,0
+CCB.US,D,20190905,000000,14.66,14.75,14.455,14.7,19134,0
+CCB.US,D,20190906,000000,14.58,14.75,14.58,14.67,23068,0
+CCB.US,D,20190909,000000,14.9862,14.9862,14.67,14.7,56357,0
+CCB.US,D,20190910,000000,15,15,14.61,14.67,29645,0
+CCB.US,D,20190911,000000,14.65,15,14.65,14.71,39700,0
+CCB.US,D,20190912,000000,14.74,16.25,14.55,16.06,51992,0
+CCB.US,D,20190913,000000,16,16.24,15.9815,16,50153,0
+CCB.US,D,20190916,000000,16,16.1,15.82,15.96,50028,0
+CCB.US,D,20190917,000000,16.01,16.09,15.89,16.02,59458,0
+CCB.US,D,20190918,000000,16.1,16.105,15.795,15.8,38591,0
+CCB.US,D,20190919,000000,15.99,16.04,15.82,15.98,39574,0
+CCB.US,D,20190920,000000,15.94,16.08,15.51,15.7,193264,0
+CCB.US,D,20190923,000000,15.58,16,15.22,15.94,24070,0
+CCB.US,D,20190924,000000,15.925,16,15.36,15.48,16243,0
+CCB.US,D,20190925,000000,15.71,16,15.63,15.9,28037,0
+CCB.US,D,20190926,000000,15.52,15.61,15.01,15.06,26517,0
+CCB.US,D,20190927,000000,15.03,15.4571,15.01,15.34,15230,0
+CCB.US,D,20190930,000000,15.48,15.49,15.11,15.11,14047,0
+CCB.US,D,20191001,000000,15.4,15.4,14.85,14.89,17351,0
+CCB.US,D,20191002,000000,14.8,15.1339,14.77,15.02,14318,0
+CCB.US,D,20191003,000000,15.22,15.25,14.99,15.17,8852,0
+CCB.US,D,20191004,000000,15.38,15.42,14.99,15.17,5754,0
+CCB.US,D,20191007,000000,15.27,15.37,15.08,15.1,4033,0
+CCB.US,D,20191008,000000,15.1,15.25,14.99,15.1,8376,0
+CCB.US,D,20191009,000000,15.12,15.37,15.0789,15.3,14442,0
+CCB.US,D,20191010,000000,15.2,15.83,15.2,15.57,6345,0
+CCB.US,D,20191011,000000,15.82,15.97,15.76,15.78,12425,0
+CCB.US,D,20191014,000000,15.69,16,15.62,16,15948,0
+CCB.US,D,20191015,000000,16,16.35,15.6115,16.13,34157,0
+CCB.US,D,20191016,000000,15.93,16.05,15.69,16,27127,0
+CCB.US,D,20191017,000000,15.8,16.02,15.8,15.96,33028,0
+CCB.US,D,20191018,000000,15.82,16.0025,15.8,15.9,10398,0
+CCB.US,D,20191021,000000,15.91,16.04,15.81,16,20886,0
+CCB.US,D,20191022,000000,15.93,16.1,15.77,15.8,16702,0
+CCB.US,D,20191023,000000,15.82,15.93,15.7191,15.73,3916,0
+CCB.US,D,20191024,000000,15.75,15.75,15.22,15.4,5662,0
+CCB.US,D,20191025,000000,15.58,15.58,14.86,15.08,13073,0
+CCB.US,D,20191028,000000,15.21,15.42,15.19,15.19,23417,0
+CCB.US,D,20191029,000000,15.2,15.3659,15.13,15.13,17072,0
+CCB.US,D,20191030,000000,15.14,15.25,15.088,15.25,13801,0
+CCB.US,D,20191031,000000,15.1,15.7367,15.04,15.05,16805,0
+CCB.US,D,20191101,000000,15.1,15.23,15.05,15.07,14827,0
+CCB.US,D,20191104,000000,15.07,15.51,15.07,15.29,28784,0
+CCB.US,D,20191105,000000,15.25,15.59,15.25,15.49,45654,0
+CCB.US,D,20191106,000000,15.45,15.68,15.12,15.23,24590,0
+CCB.US,D,20191107,000000,15.42,15.99,15.29,15.9,15719,0
+CCB.US,D,20191108,000000,15.99,16.2,15.7605,15.86,17133,0
+CCB.US,D,20191111,000000,15.68,16.35,15.634,16.28,20268,0
+CCB.US,D,20191112,000000,16.21,16.3869,16.09,16.23,25245,0
+CCB.US,D,20191113,000000,16.2,16.305,16.0601,16.2,29818,0
+CCB.US,D,20191114,000000,15.9,16.65,15.9,16.565,20400,0
+CCB.US,D,20191115,000000,16.64,17,16.3,16.6,22486,0
+CCB.US,D,20191118,000000,16.7,18.585,16.6508,17.5,36632,0
+CCB.US,D,20191119,000000,17.32,17.89,17.24,17.3,23995,0
+CCB.US,D,20191120,000000,17.3,17.3,17,17.13,15323,0
+CCB.US,D,20191121,000000,17.25,17.25,16.81,16.9,12534,0
+CCB.US,D,20191122,000000,16.92,17.12,16.7301,16.81,4937,0
+CCB.US,D,20191125,000000,16.66,17.5,16.5593,17.01,12199,0
+CCB.US,D,20191126,000000,16.76,16.99,16.16,16.66,17068,0
+CCB.US,D,20191127,000000,16.72,17.07,16.72,16.89,4238,0
+CCB.US,D,20191129,000000,17.09,17.15,16.7608,16.99,4116,0
+CCB.US,D,20191202,000000,17.2,17.38,16.6,16.7,13911,0
+CCB.US,D,20191203,000000,16.6,16.9,16.47,16.6,7186,0
+CCB.US,D,20191204,000000,16.88,16.88,16.52,16.6,8490,0
+CCB.US,D,20191205,000000,16.4402,16.91,16.4402,16.71,3758,0
+CCB.US,D,20191206,000000,16.61,17.03,16.61,16.91,24659,0
+CCB.US,D,20191209,000000,16.9,17.37,16.81,16.83,5623,0
+CCB.US,D,20191210,000000,17.04,17.07,16.72,17.07,5232,0
+CCB.US,D,20191211,000000,16.65,17.1079,16.65,16.79,9784,0
+CCB.US,D,20191212,000000,16.818,17,16.7,16.87,12839,0
+CCB.US,D,20191213,000000,16.76,16.98,16.67,16.87,18013,0
+CCB.US,D,20191216,000000,16.94,17.1,16.64,16.7,18856,0
+CCB.US,D,20191217,000000,16.54,16.805,16.5,16.62,13782,0
+CCB.US,D,20191218,000000,16.61,17,16.39,16.61,12241,0
+CCB.US,D,20191219,000000,16.66,16.9,16.48,16.62,71406,0
+CCB.US,D,20191220,000000,16.6,16.77,16.47,16.7,49030,0
+CCB.US,D,20191223,000000,16.71,16.85,16.5,16.63,11409,0
+CCB.US,D,20191224,000000,16.58,16.88,16.58,16.88,1001,0
+CCB.US,D,20191226,000000,16.85,16.85,16.54,16.54,3520,0
+CCB.US,D,20191227,000000,16.61,16.7,16.5119,16.7,9118,0
+CCB.US,D,20191230,000000,16.86,16.86,16.6,16.6,40909,0
+CCB.US,D,20191231,000000,16.7,16.7,16.38,16.47,22038,0
+CCB.US,D,20200102,000000,16.37,16.39,16.12,16.25,26536,0
+CCB.US,D,20200103,000000,16,16.4,16,16.21,21335,0
+CCB.US,D,20200106,000000,15.7548,16.25,15.7548,16.17,5532,0
+CCB.US,D,20200107,000000,15.75,16.39,15.75,16.11,448129,0
+CCB.US,D,20200108,000000,16.25,16.42,16.14,16.14,14142,0
+CCB.US,D,20200109,000000,16.35,16.39,16.1694,16.3,5038,0
+CCB.US,D,20200110,000000,16.33,16.98,16.29,16.71,32587,0
+CCB.US,D,20200113,000000,16.74,17.36,16.65,17.3,30978,0
+CCB.US,D,20200114,000000,17.19,17.5,17.12,17.16,22695,0
+CCB.US,D,20200115,000000,17.27,17.33,16.9768,17.2,9689,0
+CCB.US,D,20200116,000000,16.9478,17.85,16.9428,17.29,25195,0
+CCB.US,D,20200117,000000,17.39,17.6,17.07,17.33,13100,0
+CCB.US,D,20200121,000000,17.26,17.515,16.915,17.15,26301,0
+CCB.US,D,20200122,000000,17.13,17.41,16.8203,17.3,10693,0
+CCB.US,D,20200123,000000,16.9,17.5,16.8,17.28,9925,0
+CCB.US,D,20200124,000000,17.42,17.54,17.0255,17.4,9009,0
+CCB.US,D,20200127,000000,17.25,17.56,17,17,12097,0
+CCB.US,D,20200128,000000,16.87,17.69,16.53,17.68,19711,0
+CCB.US,D,20200129,000000,17.6,17.69,17.36,17.69,12278,0
+CCB.US,D,20200130,000000,17.51,18.48,17.45,18.1,15288,0
+CCB.US,D,20200131,000000,18.06,18.16,17.69,17.8,21726,0
+CCB.US,D,20200203,000000,17.74,17.95,17.71,17.81,22939,0
+CCB.US,D,20200204,000000,17.89,17.9991,17.6,17.6,10604,0
+CCB.US,D,20200205,000000,17.74,18.03,17.335,18.03,7682,0
+CCB.US,D,20200206,000000,18.14,18.14,17.54,17.75,9078,0
+CCB.US,D,20200207,000000,17.72,17.72,17.5,17.5,7102,0
+CCB.US,D,20200210,000000,17.36,17.56,17.18,17.5,6989,0
+CCB.US,D,20200211,000000,17.39,17.39,16.698,17.19,2386,0
+CCB.US,D,20200212,000000,16.3481,17.0396,16.3481,16.57,14552,0
+CCB.US,D,20200213,000000,16.34,16.87,16,16.39,19228,0
+CCB.US,D,20200214,000000,16.45,16.8,16.45,16.65,10055,0
+CCB.US,D,20200218,000000,16.76,16.84,16.5919,16.83,4409,0
+CCB.US,D,20200219,000000,16.8049,17.37,16.8049,16.91,12594,0
+CCB.US,D,20200220,000000,17.05,17.385,16.762,17.19,12398,0
+CCB.US,D,20200221,000000,17.35,17.39,16.8582,17.15,5509,0
+CCB.US,D,20200224,000000,17.047,17.047,16.5,16.79,9396,0
+CCB.US,D,20200225,000000,16.73,16.905,16.5,16.7,19698,0
+CCB.US,D,20200226,000000,16.65,17.002,16.65,16.67,3966,0
+CCB.US,D,20200227,000000,17.1453,17.1453,15.95,16.65,16284,0
+CCB.US,D,20200228,000000,16.5,16.7486,16.13,16.39,24085,0
+CCB.US,D,20200302,000000,15.09,16.535,15.09,16.44,10112,0
+CCB.US,D,20200303,000000,17.3999,17.3999,16,16,9041,0
+CCB.US,D,20200304,000000,16.01,16.757,15.9317,16.47,8739,0
+CCB.US,D,20200305,000000,16.3,16.62,15.8001,16.02,12466,0
+CCB.US,D,20200306,000000,15.73,16.22,15.73,15.75,4944,0
+CCB.US,D,20200309,000000,15.65,16.13,15.16,15.54,26068,0
+CCB.US,D,20200310,000000,15.65,15.67,14.8,14.98,15371,0
+CCB.US,D,20200311,000000,14.91,14.91,14.116,14.62,22512,0
+CCB.US,D,20200312,000000,14.5,14.5,11.988,12.52,17306,0
+CCB.US,D,20200313,000000,12.61,13.9771,12.3,13.9,231604,0
+CCB.US,D,20200316,000000,13.47,13.47,10.61,10.61,11462,0
+CCB.US,D,20200317,000000,11.945,13.5,11.55,12.5,40392,0
+CCB.US,D,20200318,000000,11.26,12.49,9.01,9.01,18406,0
+CCB.US,D,20200319,000000,9.01,10.433,8.64,9.78,21784,0
+CCB.US,D,20200320,000000,9.52,9.99,9.41,9.51,31929,0
+CCB.US,D,20200323,000000,9.52,10,9,9.14,8875,0
+CCB.US,D,20200324,000000,8.6,11.45,8.4101,11.45,39922,0
+CCB.US,D,20200325,000000,12.94,14.77,11.1,13.98,29978,0
+CCB.US,D,20200326,000000,11.35,14.97,11.35,14,27546,0
+CCB.US,D,20200327,000000,13.18,13.39,12.52,12.52,13197,0
+CCB.US,D,20200330,000000,12.2692,12.2692,11.86,11.93,5269,0
+CCB.US,D,20200331,000000,12.225,12.52,10.51,10.51,23729,0
+CCB.US,D,20200401,000000,11.01,11.79,10,10,24611,0
+CCB.US,D,20200402,000000,10.14,12.079,9.71,10,28114,0
+CCB.US,D,20200403,000000,10.55,10.9,9.227,9.32,29411,0
+CCB.US,D,20200406,000000,9.32,11.08,9.2,11.02,111269,0
+CCB.US,D,20200407,000000,11.17,11.653,10.26,10.95,15265,0
+CCB.US,D,20200408,000000,10.28,12.47,10.28,12.34,9186,0
+CCB.US,D,20200409,000000,12.71,13.5083,12.3601,13.25,14746,0
+CCB.US,D,20200413,000000,12.97,14.85,12.97,13.47,5969,0
+CCB.US,D,20200414,000000,13.51,14,12.89,13.1,11723,0
+CCB.US,D,20200415,000000,12.62,13.425,10.8,11.1,31319,0
+CCB.US,D,20200416,000000,10.95,12.02,10.95,11.66,22180,0
+CCB.US,D,20200417,000000,11.95,13.99,11.05,13.99,9969,0
+CCB.US,D,20200420,000000,13.55,13.85,12.25,12.31,11313,0
+CCB.US,D,20200421,000000,11.68,12.81,11.68,12.1,6292,0
+CCB.US,D,20200422,000000,13.17,14.49,12.8651,13.97,10707,0
+CCB.US,D,20200423,000000,13.9,13.9895,12.15,13.19,15094,0
+CCB.US,D,20200424,000000,12.42,12.84,11.97,12.49,16272,0
+CCB.US,D,20200427,000000,12.5,13.43,12.5,13.43,8852,0
+CCB.US,D,20200428,000000,13.43,13.57,13.01,13.57,7641,0
+CCB.US,D,20200429,000000,13.88,15.55,12.9391,15.55,15553,0
+CCB.US,D,20200430,000000,14.82,14.82,12.99,13.13,13611,0
+CCB.US,D,20200501,000000,12.78,12.78,11.23,12.08,13223,0
+CCB.US,D,20200504,000000,11.73,12.89,11.73,12.25,9776,0
+CCB.US,D,20200505,000000,12.25,13.0689,12.0572,12.25,7529,0
+CCB.US,D,20200506,000000,12.32,13.4212,11.61,12.6,20774,0
+CCB.US,D,20200507,000000,13,13,12.6,12.6,10149,0
+CCB.US,D,20200508,000000,12.92,14.32,12.8667,14.03,9265,0
+CCB.US,D,20200511,000000,13.57,14,12.41,13.34,21139,0
+CCB.US,D,20200512,000000,13.64,13.64,12.2,12.21,18951,0
+CCB.US,D,20200513,000000,12.17,12.17,11.45,11.5,10833,0
+CCB.US,D,20200514,000000,11.5,12.19,11.1,12.08,27864,0
+CCB.US,D,20200515,000000,11.78,12.7,11.78,12.49,9006,0
+CCB.US,D,20200518,000000,13.54,14.01,13.0529,14.01,18646,0
+CCB.US,D,20200519,000000,13.7,14.85,12.2,12.21,8117,0
+CCB.US,D,20200520,000000,12.73,13.88,12.38,13.21,11345,0
+CCB.US,D,20200521,000000,13.75,13.75,12.82,12.88,9352,0
+CCB.US,D,20200522,000000,12.5301,13.06,12.38,13.06,4500,0
+CCB.US,D,20200526,000000,13.51,14.31,13.51,13.87,10899,0
+CCB.US,D,20200527,000000,14.36,14.75,13.485,14.71,13136,0
+CCB.US,D,20200528,000000,14.94,14.94,13.31,13.31,15581,0
+CCB.US,D,20200529,000000,13.75,13.75,12.25,12.7,27646,0
+CCB.US,D,20200601,000000,12.7,13,12.32,12.49,15650,0
+CCB.US,D,20200602,000000,12.72,12.85,12.4608,12.85,6356,0
+CCB.US,D,20200603,000000,13.02,13.98,12.88,13.45,19511,0
+CCB.US,D,20200604,000000,13.17,14,13.17,13.85,24675,0
+CCB.US,D,20200605,000000,14.14,14.895,13.65,14.1,27552,0
+CCB.US,D,20200608,000000,14.2,14.845,13.63,14.33,17495,0
+CCB.US,D,20200609,000000,14,15.3,13.825,14.8,11661,0
+CCB.US,D,20200610,000000,14.9,14.97,14.45,14.69,10891,0
+CCB.US,D,20200611,000000,14.01,14.94,12.9,13.39,25730,0
+CCB.US,D,20200612,000000,13.84,14.2,12.6821,13.7,18777,0
+CCB.US,D,20200615,000000,13.16,14.09,13.15,13.88,15972,0
+CCB.US,D,20200616,000000,14.18,14.18,13.6,13.82,28162,0
+CCB.US,D,20200617,000000,13.96,15.54,13.46,15.09,26852,0
+CCB.US,D,20200618,000000,14.9,15.4,14.2096,14.4,13023,0
+CCB.US,D,20200619,000000,14.63,15.47,13.49,15.43,29647,0
+CCB.US,D,20200622,000000,15.13,15.66,14.95,15.25,13576,0
+CCB.US,D,20200623,000000,15.64,15.64,14.385,15.1,10779,0
+CCB.US,D,20200624,000000,14.86,15.31,14.52,14.55,15068,0
+CCB.US,D,20200625,000000,14.33,15.16,14.33,14.8,17026,0
+CCB.US,D,20200626,000000,14.54,14.92,13.64,13.86,187629,0
+CCB.US,D,20200629,000000,14.22,14.47,13.46,14.32,29060,0
+CCB.US,D,20200630,000000,14.27,14.77,13.8,14.52,19260,0
+CCB.US,D,20200701,000000,14.29,14.5,14.11,14.49,13529,0
+CCB.US,D,20200702,000000,14.5,14.5,13.7,13.9,17506,0
+CCB.US,D,20200706,000000,14.29,14.29,13.51,13.51,8980,0
+CCB.US,D,20200707,000000,13.39,13.765,12.685,12.75,25010,0
+CCB.US,D,20200708,000000,12.75,13.795,12.57,13,20432,0
+CCB.US,D,20200709,000000,12.85,13.705,12.26,12.54,20492,0
+CCB.US,D,20200710,000000,12.51,13.1,12.11,13.1,15080,0
+CCB.US,D,20200713,000000,12.63,13.8399,12.5,13.1,19273,0
+CCB.US,D,20200714,000000,13.4,13.48,12.4249,13.3,18187,0
+CCB.US,D,20200715,000000,13.68,14.24,12.32,13.8,27064,0
+CCB.US,D,20200716,000000,13.7,13.97,13.4754,13.89,9029,0
+CCB.US,D,20200717,000000,13.78,14.76,13.65,14.76,32234,0
+CCB.US,D,20200720,000000,14.58,14.9999,14.5,14.88,5883,0
+CCB.US,D,20200721,000000,14.84,14.94,14.05,14.94,47201,0
+CCB.US,D,20200722,000000,14.64,14.64,13.19,13.9,19845,0
+CCB.US,D,20200723,000000,13.82,14.37,13.61,13.63,13115,0
+CCB.US,D,20200724,000000,13.7399,15.03,13.52,13.65,4561,0
+CCB.US,D,20200727,000000,13.6,15.12,13.46,13.7,17638,0
+CCB.US,D,20200728,000000,13.53,13.83,13.27,13.27,9484,0
+CCB.US,D,20200729,000000,13.37,13.605,13.3003,13.34,7412,0
+CCB.US,D,20200730,000000,13.25,13.74,13.25,13.4,7466,0
+CCB.US,D,20200731,000000,13.26,14.65,13.25,13.37,18465,0
+CCB.US,D,20200803,000000,13.02,14.17,13.02,13.97,26880,0
+CCB.US,D,20200804,000000,13.8,13.98,13.69,13.98,5210,0
+CCB.US,D,20200805,000000,13.97,13.99,13.88,13.99,17414,0
+CCB.US,D,20200806,000000,13.89,13.99,13.84,13.9,7215,0
+CCB.US,D,20200807,000000,13.89,13.93,13.75,13.89,12639,0
+CCB.US,D,20200810,000000,13.9,13.9,13.83,13.83,10055,0
+CCB.US,D,20200811,000000,13.9,14.34,13.83,14.03,38726,0
+CCB.US,D,20200812,000000,14,14.5,13.9,14.5,17258,0
+CCB.US,D,20200813,000000,14.42,14.75,14.02,14.35,4934,0
+CCB.US,D,20200814,000000,14.35,14.41,14.025,14.41,2457,0
+CCB.US,D,20200817,000000,14.525,14.68,14.22,14.22,3960,0
+CCB.US,D,20200818,000000,14.38,14.38,13.85,13.98,6412,0
+CCB.US,D,20200819,000000,14.35,14.35,13.92,13.92,3753,0
+CCB.US,D,20200820,000000,13.9,15,13.9,14.04,3841,0
+CCB.US,D,20200821,000000,13.96,14.1458,13.12,13.12,27841,0
+CCB.US,D,20200824,000000,13.47,13.61,13.16,13.41,9648,0
+CCB.US,D,20200825,000000,13.69,14.08,13.5619,13.82,6320,0
+CCB.US,D,20200826,000000,13.82,13.85,13.75,13.75,7270,0
+CCB.US,D,20200827,000000,13.84,14.101,13.75,13.81,10835,0
+CCB.US,D,20200828,000000,13.92,14.08,13.82,14.08,3053,0
+CCB.US,D,20200831,000000,14.19,14.19,13.75,13.75,16890,0
+CCB.US,D,20200901,000000,13.79,13.94,13.75,13.94,6728,0
+CCB.US,D,20200902,000000,13.9,13.995,13.85,13.92,9696,0
+CCB.US,D,20200903,000000,13.85,14.1,13.77,14.04,11525,0
+CCB.US,D,20200904,000000,14.1,14.1,13.7501,14.08,10363,0
+CCB.US,D,20200908,000000,13.75,14.04,13.75,13.85,5286,0
+CCB.US,D,20200909,000000,14.08,14.59,13.925,14.27,15675,0
+CCB.US,D,20200910,000000,14.46,14.78,14.19,14.78,15474,0
+CCB.US,D,20200911,000000,14.78,14.87,14.2,14.61,8146,0
+CCB.US,D,20200914,000000,14.9,15.2498,14.5661,15.19,7961,0
+CCB.US,D,20200915,000000,15.1,15.69,15.08,15.35,13273,0
+CCB.US,D,20200916,000000,15.52,16.08,15.2001,15.76,14131,0
+CCB.US,D,20200917,000000,15.54,16.1,15.54,15.97,6012,0
+CCB.US,D,20200918,000000,16.12,16.12,14.52,14.59,66095,0
+CCB.US,D,20200921,000000,14.31,14.9013,13.31,13.31,11838,0
+CCB.US,D,20200922,000000,13.47,13.845,12.84,13.29,19361,0
+CCB.US,D,20200923,000000,13.4,13.49,12.06,12.26,18914,0
+CCB.US,D,20200924,000000,12.34,12.53,12.16,12.27,12932,0
+CCB.US,D,20200925,000000,12.25,12.54,12.19,12.35,19790,0
+CCB.US,D,20200928,000000,12.66,12.795,12.215,12.58,13568,0
+CCB.US,D,20200929,000000,12.2074,12.72,12.2074,12.6,5310,0
+CCB.US,D,20200930,000000,12.424,12.6,12.205,12.25,12148,0
+CCB.US,D,20201001,000000,12.6,12.64,12.33,12.4,7112,0
+CCB.US,D,20201002,000000,12.2,12.862,12.0718,12.63,11928,0
+CCB.US,D,20201005,000000,11.58,13.22,11.58,13.22,16167,0
+CCB.US,D,20201006,000000,13.19,13.87,13.18,13.18,9775,0
+CCB.US,D,20201007,000000,12.979,13.7,12.979,13.67,9318,0
+CCB.US,D,20201008,000000,13.77,13.92,13.36,13.82,5503,0
+CCB.US,D,20201009,000000,13.745,13.89,13.68,13.86,6152,0
+CCB.US,D,20201012,000000,13.79,14.02,13.76,13.99,3654,0
+CCB.US,D,20201013,000000,13.82,13.82,13.33,13.33,3751,0
+CCB.US,D,20201014,000000,13.57,13.57,13.0571,13.11,11731,0
+CCB.US,D,20201015,000000,12.9262,13.43,12.6501,13.43,5698,0
+CCB.US,D,20201016,000000,13.25,13.92,13.25,13.6,6799,0
+CCB.US,D,20201019,000000,13.76,13.78,13.5,13.67,4880,0
+CCB.US,D,20201020,000000,13.8413,13.9918,13.7877,13.97,4083,0
+CCB.US,D,20201021,000000,13.97,14.03,13.81,14.03,5503,0
+CCB.US,D,20201022,000000,14.05,15.8,14.05,15.32,13342,0
+CCB.US,D,20201023,000000,15.3,15.98,15.0947,15.43,11045,0
+CCB.US,D,20201026,000000,15.47,15.47,14.01,14.85,6092,0
+CCB.US,D,20201027,000000,14.7,15.02,14.7,14.7,14647,0
+CCB.US,D,20201028,000000,14.45,14.925,14.3,14.79,32891,0
+CCB.US,D,20201029,000000,14.61,15.0698,14.54,14.95,13523,0
+CCB.US,D,20201030,000000,14.27,15,14.27,14.86,36494,0
+CCB.US,D,20201102,000000,14.95,15.99,14.87,15.99,37672,0
+CCB.US,D,20201103,000000,16,17.47,15.69,17.18,43494,0
+CCB.US,D,20201104,000000,16.75,18.99,16.28,17.3,46009,0
+CCB.US,D,20201105,000000,17.33,17.875,17.09,17.85,22235,0
+CCB.US,D,20201106,000000,17.93,17.96,17.4241,17.77,6884,0
+CCB.US,D,20201109,000000,18,19.4,17.64,18.28,31948,0
+CCB.US,D,20201110,000000,18.64,19.85,17.5,18.38,40218,0
+CCB.US,D,20201111,000000,17.87,18.25,17.81,17.98,9396,0
+CCB.US,D,20201112,000000,18.08,18.32,17.65,18.1,24875,0
+CCB.US,D,20201113,000000,18.38,18.64,17.94,18.14,22784,0
+CCB.US,D,20201116,000000,18.45,18.97,18.25,18.85,22762,0
+CCB.US,D,20201117,000000,18.34,19.21,18.3,18.89,20583,0
+CCB.US,D,20201118,000000,18.96,19.3899,18.88,18.98,13581,0
+CCB.US,D,20201119,000000,18.845,19.63,18.7,19.52,11787,0
+CCB.US,D,20201120,000000,19.35,19.71,18.6,19.71,14816,0
+CCB.US,D,20201123,000000,19.89,20,19.6,19.79,29624,0
+CCB.US,D,20201124,000000,19.85,20,19.54,19.9,35777,0
+CCB.US,D,20201125,000000,19.89,19.9,19.5131,19.86,9212,0
+CCB.US,D,20201127,000000,19.96,19.96,19.44,19.75,20339,0
+CCB.US,D,20201130,000000,19.57,19.75,19.0961,19.72,19127,0
+CCB.US,D,20201201,000000,19.95,20,19.5401,19.65,19234,0
+CCB.US,D,20201202,000000,19.72,19.9999,19.685,19.735,34497,0
+CCB.US,D,20201203,000000,19.88,19.88,19.32,19.32,13210,0
+CCB.US,D,20201204,000000,19.8089,19.91,19.4457,19.73,9023,0
+CCB.US,D,20201207,000000,19.55,19.95,19.14,19.89,18282,0
+CCB.US,D,20201208,000000,19.68,20.975,19.68,20.76,22215,0
+CCB.US,D,20201209,000000,21,21.6123,20.69,21.36,15659,0
+CCB.US,D,20201210,000000,21.41,21.77,21.41,21.62,11763,0
+CCB.US,D,20201211,000000,21.02,22.19,20.72,22.19,16556,0
+CCB.US,D,20201214,000000,22.24,23.05,22,22.01,16785,0
+CCB.US,D,20201215,000000,22.74,23.53,22.08,22.3,19834,0
+CCB.US,D,20201216,000000,22.57,23.5081,22,22,20259,0
+CCB.US,D,20201217,000000,22.35,22.5195,21.17,21.17,15172,0
+CCB.US,D,20201218,000000,21.46,22.16,21.01,21.48,66131,0
+CCB.US,D,20201221,000000,21.27,21.27,20.1,20.6,21059,0
+CCB.US,D,20201222,000000,20.83,22.91,20.663,21.17,21086,0
+CCB.US,D,20201223,000000,21.35,21.8599,21.35,21.7,15194,0
+CCB.US,D,20201224,000000,21.38,21.86,21.34,21.35,8280,0
+CCB.US,D,20201228,000000,21.55,22.08,21.5,21.61,21989,0
+CCB.US,D,20201229,000000,21.815,21.815,21,21.31,6442,0
+CCB.US,D,20201230,000000,21.31,21.31,20.8,20.95,17242,0
+CCB.US,D,20201231,000000,21.3365,21.37,20.75,21,15935,0
+CCB.US,D,20210104,000000,21.28,21.28,20.03,20.03,20385,0
+CCB.US,D,20210105,000000,20.9541,20.9541,20.11,20.11,17015,0
+CCB.US,D,20210106,000000,20.51,22.29,20.51,21.82,42978,0
+CCB.US,D,20210107,000000,22.14,22.538,21.8243,22.1,17779,0
+CCB.US,D,20210108,000000,22.3944,22.51,21.76,21.96,12043,0
+CCB.US,D,20210111,000000,22.04,22.09,21.75,21.76,11669,0
+CCB.US,D,20210112,000000,21.8,22,21.26,21.81,14200,0
+CCB.US,D,20210113,000000,21.3283,21.5,20.4094,20.72,13437,0
+CCB.US,D,20210114,000000,20.86,21.98,20.86,21.69,15413,0
+CCB.US,D,20210115,000000,21.42,21.66,21.205,21.48,11170,0
+CCB.US,D,20210119,000000,21.42,21.83,21.34,21.6,12762,0
+CCB.US,D,20210120,000000,20.8101,21.75,20.8101,21.05,14063,0
+CCB.US,D,20210121,000000,21.28,21.7,21.18,21.33,16428,0
+CCB.US,D,20210122,000000,21.08,21.59,21.02,21.53,13023,0
+CCB.US,D,20210125,000000,21.3,21.3,20.8,20.91,9399,0
+CCB.US,D,20210126,000000,21.01,21.48,20.91,21.24,12200,0
+CCB.US,D,20210127,000000,20.82,21.22,19.76,20.24,31377,0
+CCB.US,D,20210128,000000,20.56,21.405,20.395,20.87,19909,0
+CCB.US,D,20210129,000000,20.73,20.8799,19.61,19.8,20874,0
+CCB.US,D,20210201,000000,19.8,20.5,19.76,20.46,12681,0
+CCB.US,D,20210202,000000,20.4701,21.31,20.4701,21.12,9808,0
+CCB.US,D,20210203,000000,21.06,21.48,20.51,21.48,10276,0
+CCB.US,D,20210204,000000,21.23,22.3557,21.0201,22.27,14767,0
+CCB.US,D,20210205,000000,22.07,22.5,21.76,22.01,25244,0
+CCB.US,D,20210208,000000,22.18,22.18,21.3801,22.09,16179,0
+CCB.US,D,20210209,000000,21.62,22.25,21.62,21.82,9932,0
+CCB.US,D,20210210,000000,21.9692,22.3613,21.74,22.25,11681,0
+CCB.US,D,20210211,000000,22.21,22.75,22.1,22.5,29533,0
+CCB.US,D,20210212,000000,22.3,23.07,22.3,23.07,21111,0
+CCB.US,D,20210216,000000,23.02,23.81,23,23.5,11730,0
+CCB.US,D,20210217,000000,23.5,24.3515,23.5,23.51,15971,0
+CCB.US,D,20210218,000000,23.755,23.92,23.6,23.6,10743,0
+CCB.US,D,20210219,000000,23.63,24.99,23.63,24.5,17178,0
+CCB.US,D,20210222,000000,24.14,24.93,23.6878,24.5,14461,0
+CCB.US,D,20210223,000000,24.47,25.22,24.2169,25,34953,0
+CCB.US,D,20210224,000000,24.89,27.3,24.37,26.5,34425,0
+CCB.US,D,20210225,000000,26.75,27.25,26.5,26.5,16974,0
+CCB.US,D,20210226,000000,26.81,28.8,26.71,28,44950,0
+CCB.US,D,20210301,000000,29.31,32.784,29.31,30.28,50609,0
+CCB.US,D,20210302,000000,29.79,29.97,28.85,29.31,35464,0
+CCB.US,D,20210303,000000,29.53,31.97,26.58,30.98,22392,0
+CCB.US,D,20210304,000000,30.66,31.13,30.22,30.57,32848,0
+CCB.US,D,20210305,000000,30.83,31.5442,29.52,30,25440,0
+CCB.US,D,20210308,000000,30,30.3,29.845,30,30279,0
+CCB.US,D,20210309,000000,30,30.75,29.7946,30.75,13569,0
+CCB.US,D,20210310,000000,30.58,31.26,30.2301,30.67,28341,0
+CCB.US,D,20210311,000000,31.19,31.19,29.6,30.77,17814,0
+CCB.US,D,20210312,000000,30.47,31.8273,30.47,31.49,23660,0
+CCB.US,D,20210315,000000,31.57,31.6386,29.6301,30.42,23013,0
+CCB.US,D,20210316,000000,30.31,30.31,28,29,38258,0
+CCB.US,D,20210317,000000,29.21,29.365,26.315,27.04,41357,0
+CCB.US,D,20210318,000000,27.27,27.835,27.0103,27.07,19512,0
+CCB.US,D,20210319,000000,27.07,29.68,25.6925,29.38,126029,0
+CCB.US,D,20210322,000000,28.96,28.98,27.06,27.8,41375,0
+CCB.US,D,20210323,000000,27.49,28.26,26.153,26.55,35600,0
+CCB.US,D,20210324,000000,26.41,28.15,26.26,26.26,26674,0
+CCB.US,D,20210325,000000,26.21,27.27,25.08,26.7,46650,0
+CCB.US,D,20210326,000000,27.55,27.55,26.41,26.85,20581,0
+CCB.US,D,20210329,000000,27.14,27.14,25.63,26.1,55159,0
+CCB.US,D,20210330,000000,26.06,26.815,25.3,26.61,38321,0
+CCB.US,D,20210331,000000,26.55,28.98,25.035,26.22,37847,0
+CCB.US,D,20210401,000000,26.21,26.8,25.55,26.66,17281,0
+CCB.US,D,20210405,000000,27.42,27.82,26.59,26.91,23353,0
+CCB.US,D,20210406,000000,27.01,27.04,26.11,26.4,10728,0
+CCB.US,D,20210407,000000,27.02,27.02,26.23,26.39,15027,0
+CCB.US,D,20210408,000000,26.82,26.88,26.16,26.6,15824,0
+CCB.US,D,20210409,000000,26.7554,27.69,26.43,27.29,15712,0
+CCB.US,D,20210412,000000,27.34,28.0743,26.76,27.53,14030,0
+CCB.US,D,20210413,000000,27.885,27.885,27.0861,27.3,9603,0
+CCB.US,D,20210414,000000,27.25,28.04,27.25,27.52,5915,0
+CCB.US,D,20210415,000000,26.95,27.1476,26.115,26.43,26066,0
+CCB.US,D,20210416,000000,26.18,27.1199,25.8624,26.18,27262,0
+CCB.US,D,20210419,000000,25.92,26.75,25.74,26.23,44027,0
+CCB.US,D,20210420,000000,26.02,26.39,25.5,25.62,17137,0
+CCB.US,D,20210421,000000,25.7,26.685,25.7,26.09,15144,0
+CCB.US,D,20210422,000000,26.41,27.1297,26.17,26.23,22850,0
+CCB.US,D,20210423,000000,26.51,28.29,26.01,28,14044,0
+CCB.US,D,20210426,000000,28.052,28.052,27.61,27.76,6751,0
+CCB.US,D,20210427,000000,28.07,28.5,27.7763,28.25,10537,0
+CCB.US,D,20210428,000000,28.44,29.844,28.44,29.33,13484,0
+CCB.US,D,20210429,000000,29.84,30.15,29.01,29.54,10074,0
+CCB.US,D,20210430,000000,29.36,30.5,29.3071,29.77,22887,0
+CCB.US,D,20210503,000000,29.79,30.81,29.75,30.24,10954,0
+CCB.US,D,20210504,000000,30.24,30.68,29,29,7996,0
+CCB.US,D,20210505,000000,29.43,29.55,28.41,29.49,13651,0
+CCB.US,D,20210506,000000,29,29.47,29,29.21,9533,0
+CCB.US,D,20210507,000000,29.4136,29.85,29.15,29.55,7508,0
+CCB.US,D,20210510,000000,29.33,33.76,28.764,31.97,43308,0
+CCB.US,D,20210511,000000,31.75,31.9184,29.9587,31.21,19935,0
+CCB.US,D,20210512,000000,31.27,31.93,29.54,29.57,18456,0
+CCB.US,D,20210513,000000,29.67,31.3,27.87,30.22,63709,0
+CCB.US,D,20210514,000000,30.68,31.32,29.9601,30.9,21464,0
+CCB.US,D,20210517,000000,29.95,31.94,29.95,31.09,25836,0
+CCB.US,D,20210518,000000,30.77,31.515,30.13,30.52,21621,0
+CCB.US,D,20210519,000000,30.4,30.67,30.01,30.4,14563,0
+CCB.US,D,20210520,000000,30.27,31.0859,30,31.05,21189,0
+CCB.US,D,20210521,000000,31.35,31.5688,29.95,31.17,11459,0
+CCB.US,D,20210524,000000,32.49,32.49,30.18,30.67,57043,0
+CCB.US,D,20210525,000000,30.83,31.72,29.96,30.17,17130,0
+CCB.US,D,20210526,000000,30.43,31.27,30.01,30.82,22105,0
+CCB.US,D,20210527,000000,30.85,31.4,30.58,31.05,20907,0
+CCB.US,D,20210528,000000,30.78,31.275,30.68,31.1,19773,0
+CCB.US,D,20210601,000000,31.14,32.2648,30.82,31.15,37651,0
+CCB.US,D,20210602,000000,31.17,32.2536,30.6,31.01,17815,0
+CCB.US,D,20210603,000000,31.165,31.165,30.725,31.05,10356,0
+CCB.US,D,20210604,000000,30.84,31.27,30.5139,30.7,12781,0
+CCB.US,D,20210607,000000,31,31.15,30.58,31.05,13733,0
+CCB.US,D,20210608,000000,30.99,31.745,30.6,30.8,29039,0
+CCB.US,D,20210609,000000,30.7999,30.7999,29.99,30.39,23365,0
+CCB.US,D,20210610,000000,30.5,30.5,29.95,30.25,14037,0
+CCB.US,D,20210611,000000,30.19,30.32,29.49,29.95,14728,0
+CCB.US,D,20210614,000000,29.64,29.64,28.6,28.81,29623,0
+CCB.US,D,20210615,000000,28.82,29.685,28.54,29.64,15886,0
+CCB.US,D,20210616,000000,28.98,29.95,28.84,29.95,31324,0
+CCB.US,D,20210617,000000,30.02,30.4,29.5,30.09,24746,0
+CCB.US,D,20210618,000000,29.53,29.639,28.2,29.46,60733,0
+CCB.US,D,20210621,000000,29.37,31.295,29.37,30.49,29781,0
+CCB.US,D,20210622,000000,31.205,31.23,30.355,31.04,50877,0
+CCB.US,D,20210623,000000,31.29,31.29,30.4405,30.71,41469,0
+CCB.US,D,20210624,000000,30.84,31.22,30.4,31.17,18281,0
+CCB.US,D,20210625,000000,31.11,31.17,29.51,29.63,252478,0
+CCB.US,D,20210628,000000,29.88,31.4999,28.76,29.34,15623,0
+CCB.US,D,20210629,000000,31.48,31.48,27.88,28.21,43705,0
+CCB.US,D,20210630,000000,27.9,28.82,27.9,28.56,28343,0
+CCB.US,D,20210701,000000,28.7,29.13,28.49,28.9,10134,0
+CCB.US,D,20210702,000000,28.81,29.5304,28.64,28.9,20315,0
+CCB.US,D,20210706,000000,28.83,28.83,27.7,28,16277,0
+CCB.US,D,20210707,000000,27.85,28.94,27.81,28.73,19613,0
+CCB.US,D,20210708,000000,28.32,29.18,28.03,28.5,14717,0
+CCB.US,D,20210709,000000,28.75,29.22,28.23,28.84,12364,0
+CCB.US,D,20210712,000000,28.93,29.59,28.67,29.55,11054,0
+CCB.US,D,20210713,000000,29.47,30.1,28.96,30.07,22327,0
+CCB.US,D,20210714,000000,30.09,30.21,29.03,29.1,11914,0
+CCB.US,D,20210715,000000,29.03,30.5,28.64,30.38,39014,0
+CCB.US,D,20210716,000000,30.63,30.63,29.02,29.03,14831,0
+CCB.US,D,20210719,000000,28.58,29.7,26.8,27.5,105776,0
+CCB.US,D,20210720,000000,27.68,29.445,27.6,28.3,52617,0
+CCB.US,D,20210721,000000,28.76,29.805,28.3373,29.41,18775,0
+CCB.US,D,20210722,000000,29.25,29.25,28.2998,28.45,19602,0
+CCB.US,D,20210723,000000,28.79,28.86,28.23,28.66,13126,0
+CCB.US,D,20210726,000000,28.7,29.25,28.29,28.8,15754,0
+CCB.US,D,20210727,000000,29.25,29.6891,27.8101,29.41,36619,0
+CCB.US,D,20210728,000000,29.12,29.83,29,29.7,9527,0
+CCB.US,D,20210729,000000,29.47,29.47,28.48,29.45,21271,0
+CCB.US,D,20210730,000000,29,29.27,28.725,29.22,12556,0
+CCB.US,D,20210802,000000,29.025,29.0458,28.68,28.88,10410,0
+CCB.US,D,20210803,000000,29.03,29.03,28.45,28.8,13324,0
+CCB.US,D,20210804,000000,28.68,29.35,28.65,28.75,22263,0
+CCB.US,D,20210805,000000,29.22,31.38,28.6501,30.79,68544,0
+CCB.US,D,20210806,000000,31.21,31.81,30.75,30.94,40165,0
+CCB.US,D,20210809,000000,30.99,31.865,30.4099,31.17,65017,0
+CCB.US,D,20210810,000000,31.35,31.71,30.51,31.33,36192,0
+CCB.US,D,20210811,000000,31.54,31.73,30.12,30.73,30712,0
+CCB.US,D,20210812,000000,31.73,31.73,30.0536,30.21,40698,0
+CCB.US,D,20210813,000000,30.28,31,29.135,29.46,46034,0
+CCB.US,D,20210816,000000,29.12,30.0922,28.8401,29.75,16535,0
+CCB.US,D,20210817,000000,29.42,30.27,28.74,29.87,13843,0
+CCB.US,D,20210818,000000,29.67,30.11,29.35,29.35,10400,0
+CCB.US,D,20210819,000000,28.94,30.26,28.94,29.49,15907,0
+CCB.US,D,20210820,000000,29.26,30.2073,29.26,29.6,12277,0
+CCB.US,D,20210823,000000,29.65,31.16,29.125,30.57,28611,0
+CCB.US,D,20210824,000000,30.5,31.2,29.56,31.04,19691,0
+CCB.US,D,20210825,000000,31.17,31.5,30.47,30.68,51863,0
+CCB.US,D,20210826,000000,30.9,31.4624,29.86,29.88,22972,0
+CCB.US,D,20210827,000000,29.88,30.95,29.88,30.44,29674,0
+CCB.US,D,20210830,000000,30.25,30.4,29.33,29.33,38898,0
+CCB.US,D,20210831,000000,29.4,30,29.21,29.37,16533,0
+CCB.US,D,20210901,000000,29.22,30.14,29.0576,30.14,11497,0
+CCB.US,D,20210902,000000,28.9688,31.7139,28.9688,30.54,27637,0
+CCB.US,D,20210903,000000,30.56,30.56,28.9701,29.77,9411,0
+CCB.US,D,20210907,000000,29.72,30.27,29.32,29.35,8233,0
+CCB.US,D,20210908,000000,29.33,29.43,28.28,28.51,29234,0
+CCB.US,D,20210909,000000,28.56,29.7199,28.56,29,15201,0
+CCB.US,D,20210910,000000,29.35,29.8468,29,29.5,24127,0
+CCB.US,D,20210913,000000,29.51,29.8457,29.5,29.55,8532,0
+CCB.US,D,20210914,000000,29.65,29.65,29.4,29.51,18805,0
+CCB.US,D,20210915,000000,29.24,29.56,29.08,29.56,11104,0
+CCB.US,D,20210916,000000,29.25,30.5,29.19,29.6,9104,0
+CCB.US,D,20210917,000000,29.85,31.73,29.099,31.4,100381,0
+CCB.US,D,20210920,000000,30.72,31.135,29.67,30.02,18981,0
+CCB.US,D,20210921,000000,30.41,31.21,30,30.25,40268,0
+CCB.US,D,20210922,000000,30.25,31.22,30.2,30.45,73424,0
+CCB.US,D,20210923,000000,30.65,31.405,30.4,30.73,77034,0
+CCB.US,D,20210924,000000,30.43,31.63,29.9,31.63,34834,0
+CCB.US,D,20210927,000000,31.58,32.23,31.36,31.79,205566,0
+CCB.US,D,20210928,000000,31.91,31.91,31.29,31.78,10376,0
+CCB.US,D,20210929,000000,31.5,33.25,31.4606,33.03,32141,0
+CCB.US,D,20210930,000000,33.33,33.33,31.86,31.86,33176,0
+CCB.US,D,20211001,000000,32.17,32.17,31.2,31.46,20753,0
+CCB.US,D,20211004,000000,31.11,31.25,31,31,29344,0
+CCB.US,D,20211005,000000,31.15,32.1599,31.04,31.99,47245,0
+CCB.US,D,20211006,000000,31.67,32.75,31.5047,32.7,26045,0
+CCB.US,D,20211007,000000,33.18,33.5892,33.1,33.42,16925,0
+CCB.US,D,20211008,000000,33.19,33.6449,32.125,33.37,6549,0
+CCB.US,D,20211011,000000,33.62,33.66,32.87,33.3,18088,0
+CCB.US,D,20211012,000000,33.59,33.6,33.06,33.6,20049,0
+CCB.US,D,20211013,000000,33.275,33.275,32.47,32.63,10388,0
+CCB.US,D,20211014,000000,32.66,33.26,32.3614,33.05,13473,0
+CCB.US,D,20211015,000000,33.51,34.56,33.3848,33.73,42308,0
+CCB.US,D,20211018,000000,33.76,34.125,33.33,33.5,9961,0
+CCB.US,D,20211019,000000,33.84,34.26,33.21,33.53,9127,0
+CCB.US,D,20211020,000000,33.25,35.46,33.25,34.45,27550,0
+CCB.US,D,20211021,000000,34.66,35.23,34.21,34.48,30842,0
+CCB.US,D,20211022,000000,34.51,35.1697,34.27,34.48,61686,0
+CCB.US,D,20211025,000000,34.74,34.92,34.48,34.92,12038,0
+CCB.US,D,20211026,000000,34.3,35.69,34.3,34.98,11381,0
+CCB.US,D,20211027,000000,35.9128,36.755,34.3804,35.66,116271,0
+CCB.US,D,20211028,000000,35.72,36.54,35.212,36.28,64528,0
+CCB.US,D,20211029,000000,36.4,38.37,36.025,38.05,64540,0
+CCB.US,D,20211101,000000,38.38,38.99,37.6,38.94,21252,0
+CCB.US,D,20211102,000000,39.06,39.535,38.61,38.93,59757,0
+CCB.US,D,20211103,000000,38.85,39.78,37.91,39.54,39309,0
+CCB.US,D,20211104,000000,39.38,39.79,38.2,38.89,16442,0
+CCB.US,D,20211105,000000,39.46,40.51,38.7333,40.1,67935,0
+CCB.US,D,20211108,000000,40.52,42.56,39,42.32,135714,0
+CCB.US,D,20211109,000000,41.85,44.31,40.3501,42.86,47511,0
+CCB.US,D,20211110,000000,43.02,44.045,43.02,43.61,14019,0
+CCB.US,D,20211111,000000,43.85,44.8895,43.62,44,20683,0
+CCB.US,D,20211112,000000,44.41,44.41,43.63,43.97,11876,0
+CCB.US,D,20211115,000000,44.24,44.26,43.2472,44.02,13172,0
+CCB.US,D,20211116,000000,43.85,44.5,42.8807,44.48,23153,0
+CCB.US,D,20211117,000000,43.91,45.01,43.69,44.68,32890,0
+CCB.US,D,20211118,000000,44.48,45.91,44.48,45.66,15861,0
+CCB.US,D,20211119,000000,45.31,47.3749,45.31,46.51,17681,0
+CCB.US,D,20211122,000000,46.89,49.263,46.89,47.51,28432,0
+CCB.US,D,20211123,000000,47.67,47.9,46.1289,47.25,16331,0
+CCB.US,D,20211124,000000,47.0506,47.7,46.88,47.61,8662,0
+CCB.US,D,20211126,000000,46.12,46.5,43.68,44.43,28041,0
+CCB.US,D,20211129,000000,45.13,46.46,44.65,45.15,24456,0
+CCB.US,D,20211130,000000,44.6,44.8,42.27,43.73,42495,0
+CCB.US,D,20211201,000000,44.36,45.45,42.75,42.75,42615,0
+CCB.US,D,20211202,000000,43.1,45,43,44.81,34045,0
+CCB.US,D,20211203,000000,44.83,45.1,42.3501,42.7,13836,0
+CCB.US,D,20211206,000000,43.43,45.58,42.6222,44.31,35705,0
+CCB.US,D,20211207,000000,43.3572,46,43.3572,44.57,19366,0
+CCB.US,D,20211208,000000,44.64,45.4,44.485,45.07,10718,0
+CCB.US,D,20211209,000000,44.64,45,44.21,44.29,13701,0
+CCB.US,D,20211210,000000,43.04,44.9,43.04,43.66,11472,0
+CCB.US,D,20211213,000000,43.53,43.9,41.65,42.63,41315,0
+CCB.US,D,20211214,000000,40.21,41.68,39.12,41.1,38091,0
+CCB.US,D,20211215,000000,41.96,42.86,41.16,42.81,158986,0
+CCB.US,D,20211216,000000,42.92,44.3877,42.46,42.92,33431,0
+CCB.US,D,20211217,000000,43,49.57,42.63,47.98,215225,0
+CCB.US,D,20211220,000000,47.03,48.17,46.1949,47.88,58801,0
+CCB.US,D,20211221,000000,48.75,51.6,48,50.87,103311,0
+CCB.US,D,20211222,000000,50.89,52.88,50.89,52.03,48974,0
+CCB.US,D,20211223,000000,52.04,52.7,51.5087,52.03,92886,0
+CCB.US,D,20211227,000000,52.6,54.41,51.525,51.8,48211,0
+CCB.US,D,20211228,000000,51.52,51.99,50.01,50.93,45861,0
+CCB.US,D,20211229,000000,51.01,51.545,49.5513,50.25,27774,0
+CCB.US,D,20211230,000000,50.09,50.09,48.9169,49.78,41590,0
+CCB.US,D,20211231,000000,49.63,51.12,48.98,50.62,77190,0
+CCB.US,D,20220103,000000,51.06,52.7187,49.34,49.81,23107,0
+CCB.US,D,20220104,000000,49.85,50.68,49.61,50.32,17931,0
+CCB.US,D,20220105,000000,50.39,53.56,50.32,51.4,51948,0
+CCB.US,D,20220106,000000,51.99,54.02,51.1887,53,29259,0
+CCB.US,D,20220107,000000,52.78,53.9881,52.51,53.23,65825,0
+CCB.US,D,20220110,000000,53.18,53.5,51.72,53.12,30126,0
+CCB.US,D,20220111,000000,53.8,53.8,52.32,52.88,22539,0
+CCB.US,D,20220112,000000,52.7501,53.05,51.5636,51.78,41359,0
+CCB.US,D,20220113,000000,52.69,53.71,51.5,51.87,168521,0
+CCB.US,D,20220114,000000,52.01,52.835,51.64,52.08,120138,0
+CCB.US,D,20220118,000000,51.92,52.05,50.7108,51.01,99743,0
+CCB.US,D,20220119,000000,51.01,51.01,49.67,49.8,53155,0
+CCB.US,D,20220120,000000,49.77,51.67,48.56,48.88,45688,0
+CCB.US,D,20220121,000000,48.3,51.185,48.1241,48.57,50221,0
+CCB.US,D,20220124,000000,47.81,50.355,47.29,50.15,60200,0
+CCB.US,D,20220125,000000,50.5,50.5,47.2931,49.2,64432,0
+CCB.US,D,20220126,000000,50.52,50.52,47.59,48.87,56305,0
+CCB.US,D,20220127,000000,48.93,50.11,47.9,48.1,73019,0
+CCB.US,D,20220128,000000,47.55,48.19,45.9,46.96,45965,0
+CCB.US,D,20220131,000000,46.89,48.58,46.8581,48.42,73281,0
+CCB.US,D,20220201,000000,48.57,50.4627,47.61,49.75,58026,0
+CCB.US,D,20220202,000000,49.95,50.39,48.78,48.89,94436,0
+CCB.US,D,20220203,000000,48.83,49.36,48.07,48.83,35458,0
+CCB.US,D,20220204,000000,48.94,49.42,47.7593,49.23,39754,0
+CCB.US,D,20220207,000000,48.76,49.96,48.76,49.5,33679,0
+CCB.US,D,20220208,000000,49.57,50.13,49.263,49.83,43074,0
+CCB.US,D,20220209,000000,50.08,50.1,48.82,49.28,35070,0
+CCB.US,D,20220210,000000,48.64,49.86,48.56,49.11,44354,0
+CCB.US,D,20220211,000000,49.15,50.036,48.53,49.01,83378,0
+CCB.US,D,20220214,000000,49.16,49.44,48.67,49.08,18999,0
+CCB.US,D,20220215,000000,49.57,50.1508,49.2678,49.61,53036,0
+CCB.US,D,20220216,000000,49.4,50.0266,49.0391,49.71,83194,0
+CCB.US,D,20220217,000000,49.45,49.8206,46.73,46.83,54885,0
+CCB.US,D,20220218,000000,46.59,47.7,46.59,47.23,48519,0
+CCB.US,D,20220222,000000,47.49,48.1,46.5,46.95,44705,0
+CCB.US,D,20220223,000000,47.58,47.58,45.2101,45.26,27876,0
+CCB.US,D,20220224,000000,44,45.09,42.361,44.97,38267,0
+CCB.US,D,20220225,000000,45.15,47.68,45.15,47.43,35241,0
+CCB.US,D,20220228,000000,46.57,47.925,46.57,47.6,41351,0
+CCB.US,D,20220301,000000,46.17,46.52,45.29,45.56,67903,0
+CCB.US,D,20220302,000000,45.99,48.4,45.99,47.93,88512,0
+CCB.US,D,20220303,000000,48,48.24,47.0582,47.3,50258,0
+CCB.US,D,20220304,000000,46.63,46.63,45.34,46.35,29499,0
+CCB.US,D,20220307,000000,45.88,46.7,45.6601,46,73009,0
+CCB.US,D,20220308,000000,46.24,48.0299,45.8794,45.95,43111,0
+CCB.US,D,20220309,000000,47.06,47.695,46.88,47.56,40489,0
+CCB.US,D,20220310,000000,47.17,48.12,47.17,47.99,24108,0
+CCB.US,D,20220311,000000,48.41,49,47.8696,48.55,38892,0
+CCB.US,D,20220314,000000,48.95,49.22,47.37,47.47,70129,0
+CCB.US,D,20220315,000000,47.87,48.1299,47.27,47.91,28375,0
+CCB.US,D,20220316,000000,48.32,48.76,47.7,48.61,58271,0
+CCB.US,D,20220317,000000,48.53,48.95,48.185,48.44,20956,0
+CCB.US,D,20220318,000000,48.32,49.0154,47.43,47.55,138073,0
+CCB.US,D,20220321,000000,48.05,48.545,46.855,47.29,34363,0
+CCB.US,D,20220322,000000,48.01,48.84,47.83,48.41,30993,0
+CCB.US,D,20220323,000000,47.98,47.9861,46.71,47.01,30351,0
+CCB.US,D,20220324,000000,47.08,47.69,46.56,47.67,18315,0
+CCB.US,D,20220325,000000,47.67,48.4041,47.67,48.02,16143,0
+CCB.US,D,20220328,000000,47.73,47.73,46.475,47.06,43117,0
+CCB.US,D,20220329,000000,47.59,47.94,47.22,47.7,36287,0
+CCB.US,D,20220330,000000,47.49,47.57,46.11,46.29,19747,0
+CCB.US,D,20220331,000000,46.78,46.8,45.605,45.75,36222,0
+CCB.US,D,20220401,000000,45.96,46.32,45.31,46.12,41408,0
+CCB.US,D,20220404,000000,46.19,46.6099,45.82,46.35,26003,0
+CCB.US,D,20220405,000000,46.6098,46.825,44.87,44.9,40409,0
+CCB.US,D,20220406,000000,44.97,45.1728,44.44,44.58,38363,0
+CCB.US,D,20220407,000000,44.86,44.86,43.31,43.45,34621,0
+CCB.US,D,20220408,000000,43.58,43.774,42.81,43.25,32994,0
+CCB.US,D,20220411,000000,43.15,43.69,43.05,43.16,20576,0
+CCB.US,D,20220412,000000,43.44,43.5,42.485,43.08,26365,0
+CCB.US,D,20220413,000000,42.97,44.29,42.97,44.13,38959,0
+CCB.US,D,20220414,000000,44.23,44.6,43.39,43.55,28994,0
+CCB.US,D,20220418,000000,43.25,43.62,43.01,43.33,19688,0
+CCB.US,D,20220419,000000,43.36,45.38,43.25,45.2,31659,0
+CCB.US,D,20220420,000000,45.11,46.19,45.11,45.3,23911,0
+CCB.US,D,20220421,000000,45.46,45.91,43.83,44.14,20871,0
+CCB.US,D,20220422,000000,43.77,44.21,43.18,43.28,31802,0
+CCB.US,D,20220425,000000,42.66,43.49,42.08,43.24,34300,0
+CCB.US,D,20220426,000000,42.62,42.78,41,41.18,35578,0
+CCB.US,D,20220427,000000,41.12,42.01,40.13,41.47,29820,0
+CCB.US,D,20220428,000000,42.6157,42.6157,41.11,41.62,19852,0
+CCB.US,D,20220429,000000,41.69,41.94,40.66,41.04,45251,0
+CCB.US,D,20220502,000000,41.11,41.43,40.52,41.16,27610,0
+CCB.US,D,20220503,000000,40.89,41.795,40.81,41.64,22501,0
+CCB.US,D,20220504,000000,41.53,42.36,40.81,42.17,27002,0
+CCB.US,D,20220505,000000,41.89,41.99,40.11,40.45,25542,0
+CCB.US,D,20220506,000000,40.45,40.65,39.705,40.2,28816,0
+CCB.US,D,20220509,000000,39.81,40.2,39.06,39.74,32002,0
+CCB.US,D,20220510,000000,39.86,40.24,39.27,39.71,68806,0
+CCB.US,D,20220511,000000,39.44,40,38.51,38.57,60668,0
+CCB.US,D,20220512,000000,38.52,40.25,37.61,37.78,62141,0
+CCB.US,D,20220513,000000,38.29,38.38,37.29,37.68,73982,0
+CCB.US,D,20220516,000000,37.36,37.57,36.5,37.19,63912,0
+CCB.US,D,20220517,000000,37.72,39.1435,37.6,38.99,39595,0
+CCB.US,D,20220518,000000,38.61,39.17,37.44,37.88,30565,0
+CCB.US,D,20220519,000000,37.33,37.7469,36.81,36.92,39602,0
+CCB.US,D,20220520,000000,37.43,37.43,35.61,35.94,39319,0
+CCB.US,D,20220523,000000,36.68,37.48,36.34,37.27,70983,0
+CCB.US,D,20220524,000000,37.2,37.48,36.11,37.3,37593,0
+CCB.US,D,20220525,000000,37.02,38.33,36.8701,37.93,58361,0
+CCB.US,D,20220526,000000,38.25,38.99,37.83,38.56,23021,0
+CCB.US,D,20220527,000000,38.8848,39.54,38.765,39.54,34421,0
+CCB.US,D,20220531,000000,38.725,39.56,38.41,39.46,71002,0
+CCB.US,D,20220601,000000,39.8445,39.8445,38.4312,38.51,18412,0
+CCB.US,D,20220602,000000,38.37,39.24,38.31,39.18,13312,0
+CCB.US,D,20220603,000000,39.1,39.1,38.4,38.57,16790,0
+CCB.US,D,20220606,000000,38.62,39.21,38.54,39.05,22046,0
+CCB.US,D,20220607,000000,38.77,39.62,38.75,39.21,18956,0
+CCB.US,D,20220608,000000,39.17,39.17,38.68,38.83,25380,0
+CCB.US,D,20220609,000000,38.65,39.0399,38.4,38.4,46058,0
+CCB.US,D,20220610,000000,38.11,38.31,37.7,38.05,73108,0
+CCB.US,D,20220613,000000,36.765,37.6573,36.65,36.91,50304,0
+CCB.US,D,20220614,000000,36.93,37.32,36.61,37.21,70724,0
+CCB.US,D,20220615,000000,37.38,37.66,36.5204,37.37,28502,0
+CCB.US,D,20220616,000000,36.81,36.81,36.31,36.79,46047,0
+CCB.US,D,20220617,000000,36.98,37.99,36.86,37.15,104396,0
+CCB.US,D,20220621,000000,37.84,39.79,36.88,37.45,33966,0
+CCB.US,D,20220622,000000,37.01,38.405,37.01,38.02,49502,0
+CCB.US,D,20220623,000000,37.99,38.18,37.67,38.12,50088,0
+CCB.US,D,20220624,000000,38.13,39.64,38.13,39.33,156575,0
+CCB.US,D,20220627,000000,39.62,39.62,38.9025,39.22,23366,0
+CCB.US,D,20220628,000000,39.22,40.25,37.81,37.87,38130,0
+CCB.US,D,20220629,000000,38.21,38.21,37.5623,37.9,20322,0
+CCB.US,D,20220630,000000,37.56,38.825,37.44,38.12,89284,0
+CCB.US,D,20220701,000000,37.82,39.1299,37.82,38.82,38823,0
+CCB.US,D,20220705,000000,38.41,39.44,38.12,39.44,31548,0
+CCB.US,D,20220706,000000,39.11,39.49,38.4,38.74,35043,0
+CCB.US,D,20220707,000000,39.07,39.59,37.87,38.06,28755,0
+CCB.US,D,20220708,000000,37.81,38.52,37.67,38.33,30880,0
+CCB.US,D,20220711,000000,37.92,38.08,37.65,37.71,14121,0
+CCB.US,D,20220712,000000,37.96,38.2,37.52,37.96,25876,0
+CCB.US,D,20220713,000000,37.62,37.99,37.275,37.96,22623,0
+CCB.US,D,20220714,000000,37.29,37.5375,36.5,37.08,26692,0
+CCB.US,D,20220715,000000,37.64,38.54,37.34,38.54,27337,0
+CCB.US,D,20220718,000000,38.67,39.39,38.25,38.25,22355,0
+CCB.US,D,20220719,000000,38.78,39.8,38.26,39.42,39156,0
+CCB.US,D,20220720,000000,39.54,39.96,38.94,39.54,41564,0
+CCB.US,D,20220721,000000,39.34,40.4199,38.88,39,23304,0
+CCB.US,D,20220722,000000,38.7,39.3375,37.675,38.45,41349,0
+CCB.US,D,20220725,000000,38.38,39.14,38.38,38.89,19920,0
+CCB.US,D,20220726,000000,38.47,39.35,38.16,39.25,35302,0
+CCB.US,D,20220727,000000,40.1,41.92,38.27,41.92,72593,0
+CCB.US,D,20220728,000000,42.21,42.73,40.9844,41.07,152496,0
+CCB.US,D,20220729,000000,41.39,41.85,41.05,41.23,36573,0
+CCB.US,D,20220801,000000,40.83,41.19,40.67,40.73,26734,0
+CCB.US,D,20220802,000000,40.59,41.1584,39.8,39.96,43528,0
+CCB.US,D,20220803,000000,40.38,40.77,39.985,40.23,30379,0
+CCB.US,D,20220804,000000,40.47,40.47,39.24,39.56,24436,0
+CCB.US,D,20220805,000000,39.1,39.79,39.1,39.64,22150,0
+CCB.US,D,20220808,000000,39.785,40.31,39.63,39.92,28424,0
+CCB.US,D,20220809,000000,40.14,40.48,39.84,40.43,29479,0
+CCB.US,D,20220810,000000,40.87,41.64,40.56,41.46,83100,0
+CCB.US,D,20220811,000000,41.67,41.7395,41.1,41.61,93517,0
+CCB.US,D,20220812,000000,41.95,41.95,41.212,41.53,40175,0
+CCB.US,D,20220815,000000,41.49,42.93,41.22,42.36,104788,0
+CCB.US,D,20220816,000000,42.28,43.66,42.28,43.05,138237,0
+CCB.US,D,20220817,000000,42.84,43.96,42.66,43.74,45260,0
+CCB.US,D,20220818,000000,43.85,44.33,43.57,43.73,30615,0
+CCB.US,D,20220819,000000,43.59,43.73,41.79,42.3,171609,0
+CCB.US,D,20220822,000000,41.68,41.91,39.67,40.8,100084,0
+CCB.US,D,20220823,000000,42.8517,42.8517,40.53,40.53,35109,0
+CCB.US,D,20220824,000000,40.27,40.99,39.9281,40.36,27088,0
+CCB.US,D,20220825,000000,40.37,40.92,40.04,40.82,21258,0
+CCB.US,D,20220826,000000,40.3,40.82,39.94,40.38,39443,0
+CCB.US,D,20220829,000000,39.79,39.98,39.34,39.84,30757,0
+CCB.US,D,20220830,000000,40.03,40.03,39.15,39.69,24097,0
+CCB.US,D,20220831,000000,40.05,40.26,39.5,40.2,36382,0
+CCB.US,D,20220901,000000,40.01,40.28,39.36,40.15,36105,0
+CCB.US,D,20220902,000000,40.32,41.0983,39.81,40.22,29006,0
+CCB.US,D,20220906,000000,40.4,40.4,39.41,39.59,31592,0
+CCB.US,D,20220907,000000,39.76,40.33,39.64,40.2,22196,0
+CCB.US,D,20220908,000000,39.86,40.655,39.725,39.95,39701,0
+CCB.US,D,20220909,000000,40.44,41.25,40.01,41.02,129024,0
+CCB.US,D,20220912,000000,41.03,41.63,40.87,41.54,19208,0
+CCB.US,D,20220913,000000,40.87,41.47,40.72,41.21,99576,0
+CCB.US,D,20220914,000000,41.13,41.81,41.13,41.62,28329,0
+CCB.US,D,20220915,000000,41.43,43.4817,41.18,41.5,33586,0
+CCB.US,D,20220916,000000,41.36,42.15,41.03,42.15,56144,0
+CCB.US,D,20220919,000000,41.73,43.1001,41.73,42.88,17478,0
+CCB.US,D,20220920,000000,42.64,42.99,42.29,42.58,19534,0
+CCB.US,D,20220921,000000,42.54,42.88,41.69,41.87,25277,0
+CCB.US,D,20220922,000000,41.77,42.05,41.2505,41.68,28440,0
+CCB.US,D,20220923,000000,41.21,41.66,41.12,41.56,29529,0
+CCB.US,D,20220926,000000,41.88,41.91,40.55,40.83,22112,0
+CCB.US,D,20220927,000000,41.22,41.25,39.74,40.11,30538,0
+CCB.US,D,20220928,000000,40.37,41.18,40,40.56,21850,0
+CCB.US,D,20220929,000000,40.31,40.31,39.395,39.81,22183,0
+CCB.US,D,20220930,000000,40.11,40.38,39.62,39.74,31751,0
+CCB.US,D,20221003,000000,39.93,40.5458,39.2,39.63,29279,0
+CCB.US,D,20221004,000000,39.84,41.07,39.84,40.67,22231,0
+CCB.US,D,20221005,000000,40.38,40.38,39.41,40.21,24862,0
+CCB.US,D,20221006,000000,39.84,40.08,39.43,39.82,23486,0
+CCB.US,D,20221007,000000,39.52,39.65,38.98,39.16,21958,0
+CCB.US,D,20221010,000000,39.21,39.985,39.14,39.75,19504,0
+CCB.US,D,20221011,000000,39.57,40.371,38.7742,39.2,20662,0
+CCB.US,D,20221012,000000,39.96,39.96,38.89,39.34,26774,0
+CCB.US,D,20221013,000000,39.14,41.35,39.14,41.2,48648,0
+CCB.US,D,20221014,000000,41.23,41.49,40.32,40.51,23525,0
+CCB.US,D,20221017,000000,41.09,41.77,41.09,41.73,23875,0
+CCB.US,D,20221018,000000,42.26,42.48,40.82,41.37,25576,0
+CCB.US,D,20221019,000000,41.03,41.1426,40.4,41.02,24410,0
+CCB.US,D,20221020,000000,39.82,40.72,39,39.21,45505,0
+CCB.US,D,20221021,000000,39.5,40.13,39.27,39.94,30368,0
+CCB.US,D,20221024,000000,39.78,41.12,39.78,40.71,25621,0
+CCB.US,D,20221025,000000,40.675,41.09,40.4,40.65,27832,0
+CCB.US,D,20221026,000000,40.93,41.47,40.4,41.38,33605,0
+CCB.US,D,20221027,000000,41.39,43.2,41.39,42.33,51987,0
+CCB.US,D,20221028,000000,42.9,45.63,42.9,45.48,53803,0
+CCB.US,D,20221031,000000,44.82,46.7,44.82,46.62,67118,0
+CCB.US,D,20221101,000000,47.06,47.96,46.39,47.83,35214,0
+CCB.US,D,20221102,000000,47.94,48,46.59,47.04,54521,0
+CCB.US,D,20221103,000000,46.56,47.38,46.2501,47.25,34346,0
+CCB.US,D,20221104,000000,47.4,48.9,47.4,48.84,39844,0
+CCB.US,D,20221107,000000,49.16,49.35,48.1801,48.89,26119,0
+CCB.US,D,20221108,000000,48.99,49.34,48,48.61,42120,0
+CCB.US,D,20221109,000000,48.1,48.46,47.55,47.93,89833,0
+CCB.US,D,20221110,000000,49.18,49.8,49.0764,49.46,70672,0
+CCB.US,D,20221111,000000,49.58,49.58,48,48.27,48287,0
+CCB.US,D,20221114,000000,48.04,48.7,47.96,48.38,104984,0
+CCB.US,D,20221115,000000,48.73,49.3,48.33,48.68,46552,0
+CCB.US,D,20221116,000000,48.71,48.79,48.07,48.23,29660,0
+CCB.US,D,20221117,000000,48,48.1,46.78,46.98,43144,0
+CCB.US,D,20221118,000000,47.57,48,47,47.31,47425,0
+CCB.US,D,20221121,000000,47.41,48.11,47.23,47.93,51029,0
+CCB.US,D,20221122,000000,48.24,49.32,47.63,49,45889,0
+CCB.US,D,20221123,000000,49.06,49.06,48.34,48.93,46483,0
+CCB.US,D,20221125,000000,48.66,49.12,48.66,49,8553,0
+CCB.US,D,20221128,000000,48.88,49.325,47.6485,49.08,41564,0
+CCB.US,D,20221129,000000,49.27,49.66,48.91,49.27,94573,0
+CCB.US,D,20221130,000000,49.57,50.05,48.5,49.92,289222,0
+CCB.US,D,20221201,000000,50,51.67,49.38,51.22,34985,0
+CCB.US,D,20221202,000000,51.06,52.3,50.43,51.94,60293,0
+CCB.US,D,20221205,000000,51.67,53.96,50.775,51.81,101160,0
+CCB.US,D,20221206,000000,51.72,53.24,51.6043,53.2,93977,0
+CCB.US,D,20221207,000000,53.26,53.765,52.95,53.62,130347,0
+CCB.US,D,20221208,000000,53.98,54.53,53.02,53.37,73550,0
+CCB.US,D,20221209,000000,53.07,53.89,52.62,52.72,43919,0
+CCB.US,D,20221212,000000,52.98,52.98,51,51.08,60068,0
+CCB.US,D,20221213,000000,51.68,52.01,50.26,50.82,60488,0
+CCB.US,D,20221214,000000,50.4733,50.82,49.75,49.84,50610,0
+CCB.US,D,20221215,000000,49.38,49.7899,47.8,47.94,72862,0
+CCB.US,D,20221216,000000,48.04,48.14,47.13,47.37,122081,0
+CCB.US,D,20221219,000000,47.35,48.04,47.35,47.51,33622,0
+CCB.US,D,20221220,000000,47.37,47.74,47.26,47.3,45725,0
+CCB.US,D,20221221,000000,47.8,48.225,47.7,47.88,70080,0
+CCB.US,D,20221222,000000,47.7,47.76,46.91,47.67,55455,0
+CCB.US,D,20221223,000000,47.67,48,47.51,47.6,22464,0
+CCB.US,D,20221227,000000,47.84,48.0053,47.35,47.5,26581,0
+CCB.US,D,20221228,000000,47.695,48.11,47.39,47.43,29431,0
+CCB.US,D,20221229,000000,47.5,48.495,47.5,47.82,35284,0
+CCB.US,D,20221230,000000,47.49,48.189,47.17,47.52,62968,0
+CCB.US,D,20230103,000000,47.71,47.78,46.22,46.36,42657,0
+CCB.US,D,20230104,000000,46.42,46.68,45.4,45.51,58497,0
+CCB.US,D,20230105,000000,45.27,45.36,43.89,44.61,94916,0
+CCB.US,D,20230106,000000,45.04,45.7,44.65,45.23,72989,0
+CCB.US,D,20230109,000000,45.24,45.695,44.36,44.47,59555,0
+CCB.US,D,20230110,000000,44.45,45.71,44.42,45.43,59687,0
+CCB.US,D,20230111,000000,45.65,45.675,44.86,45.08,41083,0
+CCB.US,D,20230112,000000,45.2,46.575,44.95,46.13,93387,0
+CCB.US,D,20230113,000000,45.94,46.28,45.49,45.86,28211,0
+CCB.US,D,20230117,000000,45.81,46.11,45.15,45.33,35836,0
+CCB.US,D,20230118,000000,45.36,45.36,43.4,43.53,53850,0
+CCB.US,D,20230119,000000,43.53,43.88,43.15,43.2,41995,0
+CCB.US,D,20230120,000000,43.51,43.51,42.76,42.84,45418,0
+CCB.US,D,20230123,000000,42.85,43.345,42.55,43.23,74643,0
+CCB.US,D,20230124,000000,42.9,43.8,42.75,43.55,41497,0
+CCB.US,D,20230125,000000,43.3,43.58,42.88,43.4,23519,0
+CCB.US,D,20230126,000000,43.28,43.28,42.3345,42.6,33530,0
+CCB.US,D,20230127,000000,42.79,44.94,42.74,44.3,64865,0
+CCB.US,D,20230130,000000,44.27,45.19,43.67,44.26,43063,0
+CCB.US,D,20230131,000000,44.19,45.7,44.19,45.67,58494,0
+CCB.US,D,20230201,000000,45.46,46.48,45.38,46.16,43083,0
+CCB.US,D,20230202,000000,46.11,46.74,45.48,46.6,35741,0
+CCB.US,D,20230203,000000,46.29,48.22,46.29,48.08,62374,0
+CCB.US,D,20230206,000000,47.88,48.2847,47.16,47.19,64816,0
+CCB.US,D,20230207,000000,47.28,48.5,46.95,48.02,43891,0
+CCB.US,D,20230208,000000,47.63,47.9755,47.32,47.38,35721,0
+CCB.US,D,20230209,000000,47.655,47.7973,45.6,46.4,56542,0
+CCB.US,D,20230210,000000,46.48,46.62,46.025,46.39,30493,0
+CCB.US,D,20230213,000000,46.59,46.8919,45.9,46.22,67833,0
+CCB.US,D,20230214,000000,46.1,46.1,45.35,45.59,53729,0
+CCB.US,D,20230215,000000,45.51,46.72,45.4,46.65,42129,0
+CCB.US,D,20230216,000000,46.25,46.62,45.64,45.77,36252,0
+CCB.US,D,20230217,000000,46.04,46.9,45.765,46.5,31985,0
+CCB.US,D,20230221,000000,46.22,46.23,45.8,45.8,23965,0
+CCB.US,D,20230222,000000,45.55,46.3,45.38,45.91,29297,0
+CCB.US,D,20230223,000000,46.15,46.15,45.12,45.23,34053,0
+CCB.US,D,20230224,000000,45.05,45.0846,44.45,44.83,30257,0
+CCB.US,D,20230227,000000,44.89,45.54,44.89,45.38,36616,0
+CCB.US,D,20230228,000000,45.54,46.47,45.54,46.15,57550,0
+CCB.US,D,20230301,000000,46.01,46.01,44.88,45.3,57490,0
+CCB.US,D,20230302,000000,44.93,46,44.53,45.61,40925,0
+CCB.US,D,20230303,000000,45.82,45.87,45.165,45.87,41447,0
+CCB.US,D,20230306,000000,45.87,46.48,45.64,45.76,54933,0
+CCB.US,D,20230307,000000,45.4575,45.65,44.57,45.02,52661,0
+CCB.US,D,20230308,000000,45.02,45.25,44.05,44.35,34215,0
+CCB.US,D,20230309,000000,44.05,44.06,41.815,41.88,62339,0
+CCB.US,D,20230310,000000,41.49,41.81,38.4,38.84,167410,0
+CCB.US,D,20230313,000000,37,37,29.91,32.73,224271,0
+CCB.US,D,20230314,000000,36.25,38.75,35.14,35.82,217227,0
+CCB.US,D,20230315,000000,35.05,36.685,34.14,36.29,88267,0
+CCB.US,D,20230316,000000,35.94,40.08,35.8,39.14,93802,0
+CCB.US,D,20230317,000000,38.61,39.27,36.55,37.29,188169,0
+CCB.US,D,20230320,000000,37.75,38.4314,36.61,36.66,74852,0
+CCB.US,D,20230321,000000,38.07,39.25,37.85,38.33,56364,0
+CCB.US,D,20230322,000000,38.3,39.09,36.84,36.84,73558,0
+CCB.US,D,20230323,000000,37.53,37.53,35.27,36,135214,0
+CCB.US,D,20230324,000000,35.45,36.98,35.45,36.52,84577,0
+CCB.US,D,20230327,000000,37.21,37.61,36.45,36.61,81242,0
+CCB.US,D,20230328,000000,36.7,36.96,35.6,35.85,49312,0
+CCB.US,D,20230329,000000,36.18,36.98,35.39,36.88,66513,0
+CCB.US,D,20230330,000000,37.06,37.06,35.37,35.62,61228,0
+CCB.US,D,20230331,000000,35.99,36.41,35.465,36.01,108999,0
+CCB.US,D,20230403,000000,36.16,36.38,34.83,35.24,59734,0
+CCB.US,D,20230404,000000,35.35,35.4953,33.55,33.99,69954,0
+CCB.US,D,20230405,000000,33.49,33.88,33.19,33.48,54144,0
+CCB.US,D,20230406,000000,33.67,33.694,33.05,33.18,59447,0
+CCB.US,D,20230410,000000,32.92,34.105,32.92,33.84,51553,0
+CCB.US,D,20230411,000000,33.93,34.41,33.72,33.82,30166,0
+CCB.US,D,20230412,000000,33.88,34.27,32.9,33,55736,0
+CCB.US,D,20230413,000000,33.14,33.85,33.14,33.56,31609,0
+CCB.US,D,20230414,000000,33.96,34.24,33.01,33.3,58023,0
+CCB.US,D,20230417,000000,33.2,33.785,32.91,33.64,29000,0
+CCB.US,D,20230418,000000,33.69,33.69,32.75,33.2,38552,0
+CCB.US,D,20230419,000000,33.28,34.76,33.28,34.3,34899,0
+CCB.US,D,20230420,000000,34.05,34.54,33.695,33.99,30968,0
+CCB.US,D,20230421,000000,33.9,34.535,33.53,34.44,34690,0
+CCB.US,D,20230424,000000,34.37,34.86,33.97,34.14,23092,0
+CCB.US,D,20230425,000000,33.55,33.87,32.87,32.88,32850,0
+CCB.US,D,20230426,000000,32.71,33.24,32.45,32.84,24036,0
+CCB.US,D,20230427,000000,33.19,35.56,33.19,35.36,90477,0
+CCB.US,D,20230428,000000,34.96,36.48,34.5201,36.25,66930,0
+CCB.US,D,20230501,000000,36.34,36.6378,35.3,35.88,51756,0
+CCB.US,D,20230502,000000,36.38,36.38,33.75,33.76,65037,0
+CCB.US,D,20230503,000000,33.8,35.2,33.46,33.97,103470,0
+CCB.US,D,20230504,000000,33.35,34.09,32.2,33.82,68493,0
+CCB.US,D,20230505,000000,34.97,35.675,34.8,35.36,69240,0
+CCB.US,D,20230508,000000,35.62,35.62,34.0752,34.33,33146,0
+CCB.US,D,20230509,000000,33.97,34.17,33,33.73,28377,0
+CCB.US,D,20230510,000000,34.36,34.36,32.68,33.73,22596,0
+CCB.US,D,20230511,000000,33.23,33.45,32.69,32.91,33763,0
+CCB.US,D,20230512,000000,33.33,33.33,32.22,32.7,28798,0
+CCB.US,D,20230515,000000,32.67,34.16,32.67,34.1,30105,0
+CCB.US,D,20230516,000000,33.9,34.52,33.47,33.47,37106,0
+CCB.US,D,20230517,000000,34.01,35.35,33.5,35.23,54822,0
+CCB.US,D,20230518,000000,35.31,35.65,33.9481,35.65,40949,0
+CCB.US,D,20230519,000000,36.09,36.3712,34.21,34.91,35172,0
+CCB.US,D,20230522,000000,35.23,36.21,34.94,36.21,35179,0
+CCB.US,D,20230523,000000,36.18,37.4687,36.18,36.66,35784,0
+CCB.US,D,20230524,000000,36.24,36.24,35.3,35.39,33135,0
+CCB.US,D,20230525,000000,35.34,35.4089,34.6,34.93,26499,0
+CCB.US,D,20230526,000000,34.83,35.65,34.52,35.52,26231,0
+CCB.US,D,20230530,000000,35.56,35.56,34.76,35.1,18568,0
+CCB.US,D,20230531,000000,34.94,35,34.02,34.21,50839,0
+CCB.US,D,20230601,000000,34.5,35.7059,34.05,35.21,35922,0
+CCB.US,D,20230602,000000,35.78,37.71,35.78,37.63,57311,0
+CCB.US,D,20230605,000000,37.57,37.57,36.42,36.66,45398,0
+CCB.US,D,20230606,000000,36.57,39.25,36.57,38.71,58341,0
+CCB.US,D,20230607,000000,39.02,40.65,39,40.4,57191,0
+CCB.US,D,20230608,000000,40.05,40.13,39,39.48,35677,0
+CCB.US,D,20230609,000000,39.53,39.53,38.61,38.99,26991,0
+CCB.US,D,20230612,000000,39.1,39.84,38.53,38.66,51260,0
+CCB.US,D,20230613,000000,38.7,40.31,38.5,40.31,47572,0
+CCB.US,D,20230614,000000,40.38,40.47,38.97,39.58,46690,0
+CCB.US,D,20230615,000000,39.19,40.94,38.83,40.94,41781,0
+CCB.US,D,20230616,000000,41.37,41.37,39.69,39.99,97832,0
+CCB.US,D,20230620,000000,39.89,39.89,38.93,39.09,109339,0
+CCB.US,D,20230621,000000,39.11,39.2151,38.325,38.72,61079,0
+CCB.US,D,20230622,000000,38.38,38.38,37.425,37.51,49334,0
+CCB.US,D,20230623,000000,36.82,38.01,36.82,37.5,142729,0
+CCB.US,D,20230626,000000,38.23,38.24,37.08,37.17,44698,0
+CCB.US,D,20230627,000000,37.37,38.49,36.9,37.7,42408,0
+CCB.US,D,20230628,000000,37.36,38.28,37.36,38.01,36912,0
+CCB.US,D,20230629,000000,38.36,39.21,38.16,38.28,52932,0
+CCB.US,D,20230630,000000,38.82,38.82,37.45,37.65,52161,0
+CCB.US,D,20230703,000000,37.76,39.06,37.76,39.05,28525,0
+CCB.US,D,20230705,000000,38.47,39.17,37.92,38.24,35781,0
+CCB.US,D,20230706,000000,38.02,38.45,36.54,36.7,48448,0
+CCB.US,D,20230707,000000,36.81,37.9,36.81,37.56,56222,0
+CCB.US,D,20230710,000000,37.39,38.34,37.11,37.76,54555,0
+CCB.US,D,20230711,000000,37.5,38.95,37.32,38.86,42231,0
+CCB.US,D,20230712,000000,39.5,39.9899,38.97,39.17,44524,0
+CCB.US,D,20230713,000000,39.39,40.22,39.39,40.09,49772,0
+CCB.US,D,20230714,000000,40.6,40.91,39.95,40.01,108890,0
+CCB.US,D,20230717,000000,39.68,41.5,39.68,40.94,100208,0
+CCB.US,D,20230718,000000,40.93,43.24,40.93,42.62,88464,0
+CCB.US,D,20230719,000000,42.75,44.34,42.27,44.32,61835,0
+CCB.US,D,20230720,000000,44.25,45.41,44.24,44.7,55770,0
+CCB.US,D,20230721,000000,45.17,45.17,44.16,44.3,42166,0
+CCB.US,D,20230724,000000,44.4,45.94,44.4,45.94,35418,0
+CCB.US,D,20230725,000000,45.75,46.81,45.47,45.56,42740,0
+CCB.US,D,20230726,000000,46.02,47.5375,46.02,47.36,35701,0
+CCB.US,D,20230727,000000,48.34,48.5,45.6004,46.02,90353,0
+CCB.US,D,20230728,000000,45.35,46.95,45.35,45.93,31167,0
+CCB.US,D,20230731,000000,46.02,46.175,43.91,45.17,65732,0
+CCB.US,D,20230801,000000,44.83,44.83,44.09,44.42,27252,0
+CCB.US,D,20230802,000000,43.87,45.245,43.24,44.2,32561,0
+CCB.US,D,20230803,000000,43.79,45.16,43.61,44.81,21790,0
+CCB.US,D,20230804,000000,44.86,45.33,44.585,45.23,24022,0
+CCB.US,D,20230807,000000,45.33,45.58,44.625,44.95,17941,0
+CCB.US,D,20230808,000000,43.96,45.44,43.71,45.4,33072,0
+CCB.US,D,20230809,000000,45.44,45.45,44.65,44.82,24382,0
+CCB.US,D,20230810,000000,45.06,45.54,44.99,45.29,29571,0
+CCB.US,D,20230811,000000,45.245,45.87,45.2005,45.69,21785,0
+CCB.US,D,20230814,000000,45.5,45.99,45.26,45.58,26653,0
+CCB.US,D,20230815,000000,44.97,45.6,44.61,45.5,70389,0
+CCB.US,D,20230816,000000,45.3,45.78,44.21,44.59,30712,0
+CCB.US,D,20230817,000000,44.71,44.71,44.092,44.17,26149,0
+CCB.US,D,20230818,000000,43.7,44.37,43.41,43.95,31253,0
+CCB.US,D,20230821,000000,44.05,44.23,43.5,43.75,24949,0
+CCB.US,D,20230822,000000,43.61,43.66,42.81,43.04,41441,0
+CCB.US,D,20230823,000000,42.85,44.31,42.85,44.24,27855,0
+CCB.US,D,20230824,000000,44.02,44.7,43.56,43.72,28131,0
+CCB.US,D,20230825,000000,43.76,43.84,43.15,43.45,25247,0
+CCB.US,D,20230828,000000,43.6,44.27,43.6,44.16,18753,0
+CCB.US,D,20230829,000000,44.13,45.06,43.96,44.91,21534,0
+CCB.US,D,20230830,000000,44.76,44.99,43.83,44.02,28826,0
+CCB.US,D,20230831,000000,44,44.4,43.8336,44.05,39449,0
+CCB.US,D,20230901,000000,44.5,45.26,44.5,45.1,24834,0
+CCB.US,D,20230905,000000,44.82,44.84,43.915,44.01,20029,0
+CCB.US,D,20230906,000000,44.01,44.38,43.44,43.57,35638,0
+CCB.US,D,20230907,000000,43.21,43.58,42.94,43.15,29592,0
+CCB.US,D,20230908,000000,42.7301,43.23,42.6,42.85,29657,0
+CCB.US,D,20230911,000000,42.83,43.21,42.31,42.71,34652,0
+CCB.US,D,20230912,000000,42.89,43.32,42.56,43.14,25380,0
+CCB.US,D,20230913,000000,43.17,43.17,42.2,42.28,29803,0
+CCB.US,D,20230914,000000,42.94,43.73,42.75,43.73,34009,0
+CCB.US,D,20230915,000000,43.66,44,43.11,43.19,101045,0
+CCB.US,D,20230918,000000,43.27,43.77,42.58,43.56,29368,0
+CCB.US,D,20230919,000000,43.71,44.37,43.44,44,27566,0
+CCB.US,D,20230920,000000,44.13,44.48,43.72,43.74,31258,0
+CCB.US,D,20230921,000000,43.47,43.735,43.33,43.52,35707,0
+CCB.US,D,20230922,000000,43.53,43.7,43.36,43.65,24894,0
+CCB.US,D,20230925,000000,43.59,44.77,43.59,44.48,27917,0
+CCB.US,D,20230926,000000,45.325,45.325,43.75,44.09,41692,0
+CCB.US,D,20230927,000000,43.91,44.365,43.45,43.71,27087,0
+CCB.US,D,20230928,000000,43.61,44.18,43.12,43.18,40317,0
+CCB.US,D,20230929,000000,43.52,43.75,42.669,42.91,112974,0
+CCB.US,D,20231002,000000,42.91,43.5,42.78,43.17,33090,0
+CCB.US,D,20231003,000000,43.01,43.01,41.47,41.69,42493,0
+CCB.US,D,20231004,000000,41.97,41.97,41.45,41.89,30422,0
+CCB.US,D,20231005,000000,41.78,42.6,41.78,41.8,39575,0
+CCB.US,D,20231006,000000,41.43,42.23,41.175,41.42,34921,0
+CCB.US,D,20231009,000000,40.81,42.14,40.5,41.72,66846,0
+CCB.US,D,20231010,000000,41.56,43.3685,41.56,42.66,31850,0
+CCB.US,D,20231011,000000,42.66,43.35,42.1,42.52,21237,0
+CCB.US,D,20231012,000000,42.07,42.07,41.39,41.87,26491,0
+CCB.US,D,20231013,000000,42.23,42.23,41.35,42,24088,0
+CCB.US,D,20231016,000000,42.25,42.66,42.24,42.56,40266,0
+CCB.US,D,20231017,000000,42.23,43.395,41,42.63,51596,0
+CCB.US,D,20231018,000000,42.4,42.4,41.11,41.33,27250,0
+CCB.US,D,20231019,000000,41.21,41.77,40.93,41.07,19519,0
+CCB.US,D,20231020,000000,41.17,41.17,39.87,39.87,32244,0
+CCB.US,D,20231023,000000,39.77,40.46,39.6349,39.66,23787,0
+CCB.US,D,20231024,000000,39.98,39.98,38.81,39.76,27686,0
+CCB.US,D,20231025,000000,39.42,40,38.23,39.65,59387,0
+CCB.US,D,20231026,000000,39.66,40.75,39.4,40.75,16822,0
+CCB.US,D,20231027,000000,40.6,40.6,38.53,38.91,41371,0
+CCB.US,D,20231030,000000,39.29,39.29,36.62,37.08,102088,0
+CCB.US,D,20231031,000000,37.08,37.99,36.79,37.17,74662,0
+CCB.US,D,20231101,000000,37,37.17,36.48,36.8,61260,0
+CCB.US,D,20231102,000000,37.15,38.84,37.15,38.81,61749,0
+CCB.US,D,20231103,000000,39.78,41.12,39,40.47,78880,0
+CCB.US,D,20231106,000000,40.42,40.42,39.6344,39.91,27917,0
+CCB.US,D,20231107,000000,40.06,40.06,38.93,39.09,41685,0
+CCB.US,D,20231108,000000,39.04,39.07,38.045,38.61,38249,0
+CCB.US,D,20231109,000000,39,39,37.19,37.55,57064,0
+CCB.US,D,20231110,000000,38,38.33,36.5734,38.28,50265,0
+CCB.US,D,20231113,000000,37.71,38.34,37.47,37.86,58037,0
+CCB.US,D,20231114,000000,39.1,41.2,38.9,41.17,108356,0
+CCB.US,D,20231115,000000,40.7,42.1,40.26,41.17,81923,0
+CCB.US,D,20231116,000000,40.9,40.9,39.89,40.34,32913,0
+CCB.US,D,20231117,000000,40.99,41.36,40.23,40.8,58313,0
+CCB.US,D,20231120,000000,41.06,41.09,40.02,40.38,33731,0
+CCB.US,D,20231121,000000,39.94,40.19,39.21,39.29,23952,0
+CCB.US,D,20231122,000000,39.81,40.05,39.135,39.8,39318,0
+CCB.US,D,20231124,000000,39.71,40.1,39.33,39.98,8686,0
+CCB.US,D,20231127,000000,39.69,39.84,39.295,39.45,21979,0
+CCB.US,D,20231128,000000,39.3,39.45,38.79,38.86,20783,0
+CCB.US,D,20231129,000000,39.13,39.99,38.93,39.03,39740,0
+CCB.US,D,20231130,000000,39.3,39.3,38.64,39.07,74356,0
+CCB.US,D,20231201,000000,39.14,41.22,39,40.88,61738,0
+CCB.US,D,20231204,000000,40.61,41.64,40.61,41.29,38931,0
+CCB.US,D,20231205,000000,41,41.26,40.695,40.85,20239,0
+CCB.US,D,20231206,000000,41.27,42.01,40.51,40.83,26222,0
+CCB.US,D,20231207,000000,40.96,41.99,40.96,41.98,36347,0
+CCB.US,D,20231208,000000,40.9909,42.78,40.9909,42.71,31851,0
+CCB.US,D,20231211,000000,42.58,43.17,42.5,42.81,31331,0
+CCB.US,D,20231212,000000,43,43.16,42.0618,42.65,32801,0
+CCB.US,D,20231213,000000,42.8,44.63,42.04,44.62,98960,0
+CCB.US,D,20231214,000000,45.74,46.5,44.42,45.52,85493,0
+CCB.US,D,20231215,000000,45.67,45.93,44.21,45.2,123919,0
+CCB.US,D,20231218,000000,45.37,45.81,43.705,44.79,39380,0
+CCB.US,D,20231219,000000,45.17,45.77,44.69,45.6,31066,0
+CCB.US,D,20231220,000000,45.335,46.24,44.2,44.37,47070,0
+CCB.US,D,20231221,000000,44.9899,44.9899,44.42,44.83,30734,0
+CCB.US,D,20231222,000000,45.23,45.38,44.6,44.69,33065,0
+CCB.US,D,20231226,000000,45.14,45.525,44.87,45,34829,0
+CCB.US,D,20231227,000000,44.8,45.62,44.8,45.29,35371,0
+CCB.US,D,20231228,000000,45.07,45.85,44.94,45.04,23705,0
+CCB.US,D,20231229,000000,45,45.31,44.215,44.41,29911,0
+CCB.US,D,20240102,000000,41.43,44.85,41.43,43.78,47408,0
+CCB.US,D,20240103,000000,43.63,43.65,42.65,42.8,40023,0
+CCB.US,D,20240104,000000,43,43.86,43,43.24,35828,0
+CCB.US,D,20240105,000000,43.22,43.67,42.71,42.82,43897,0
+CCB.US,D,20240108,000000,42.98,43,42.14,42.99,26419,0
+CCB.US,D,20240109,000000,42.34,42.61,41.9,42.31,30538,0
+CCB.US,D,20240110,000000,42.42,42.73,41.82,42.73,28607,0
+CCB.US,D,20240111,000000,42.52,42.6627,41.88,42.59,28465,0
+CCB.US,D,20240112,000000,43.38,43.41,41.53,41.95,30823,0
+CCB.US,D,20240116,000000,41.21,41.77,40.9,41.2,40098,0
+CCB.US,D,20240117,000000,40.9,41.34,40.6,41.09,32860,0
+CCB.US,D,20240118,000000,41.33,41.33,40.28,40.53,22447,0
+CCB.US,D,20240119,000000,40.85,41.56,40.3,41.55,29675,0
+CCB.US,D,20240122,000000,42.08,42.4202,41.5801,42.24,35608,0
+CCB.US,D,20240123,000000,42.59,42.98,40.9,41.61,56993,0
+CCB.US,D,20240124,000000,42.06,42.2599,41.83,42.08,26516,0
+CCB.US,D,20240125,000000,42.68,42.68,40.66,41.42,33614,0
+CCB.US,D,20240126,000000,42.07,42.935,41.86,42.03,32461,0
+CCB.US,D,20240129,000000,42.23,42.74,41.5007,42.73,32980,0
+CCB.US,D,20240130,000000,42.68,42.68,41.71,42.12,57101,0
+CCB.US,D,20240131,000000,42,42,39.84,39.9,86674,0
+CCB.US,D,20240201,000000,40.12,40.12,38.22,39.27,62762,0
+CCB.US,D,20240202,000000,38.63,39.83,38.55,38.98,48897,0
+CCB.US,D,20240205,000000,38.41,38.5,37.66,38.04,80931,0
+CCB.US,D,20240206,000000,38.31,38.78,37.59,38.45,69878,0
+CCB.US,D,20240207,000000,38.48,38.7154,37.185,37.95,70056,0
+CCB.US,D,20240208,000000,37.83,38.2113,37.55,38.16,32660,0
+CCB.US,D,20240209,000000,38.1,39.18,37.9,39.02,104084,0
+CCB.US,D,20240212,000000,39,41.07,38.95,40.26,59680,0
+CCB.US,D,20240213,000000,38.99,39.46,38.2,38.47,86865,0
+CCB.US,D,20240214,000000,39.01,39.3644,38.2,38.73,58517,0
+CCB.US,D,20240215,000000,39.26,40.29,39.04,40.27,40808,0
+CCB.US,D,20240216,000000,40.01,40.37,39.45,40.24,44772,0
+CCB.US,D,20240220,000000,39.8,40.34,39.52,39.63,23701,0
+CCB.US,D,20240221,000000,39.56,39.56,39.05,39.22,56884,0
+CCB.US,D,20240222,000000,39.1,39.155,38.275,38.84,46748,0
+CCB.US,D,20240223,000000,38.69,39.54,38.69,38.82,44522,0
+CCB.US,D,20240226,000000,38.78,39.12,38.4,38.59,37500,0
+CCB.US,D,20240227,000000,38.73,39.21,38.35,38.4,33200,0
+CCB.US,D,20240228,000000,38.16,38.5,37.9,38.16,40434,0
+CCB.US,D,20240229,000000,38.74,39.24,38.1755,38.39,62128,0
+CCB.US,D,20240301,000000,38.37,38.37,37.76,38.24,76002,0
+CCB.US,D,20240304,000000,38.2,38.71,37.021,37.26,60875,0
+CCB.US,D,20240305,000000,37.18,38.685,36.95,38.45,52448,0
+CCB.US,D,20240306,000000,38.52,39.06,37.77,38.31,68596,0
+CCB.US,D,20240307,000000,38.76,39,37.75,37.94,35601,0
+CCB.US,D,20240308,000000,38.44,38.5,37.59,37.69,56028,0
+CCB.US,D,20240311,000000,37.77,38.1589,37.69,38.02,33693,0
+CCB.US,D,20240312,000000,37.84,37.85,37.3132,37.59,27044,0
+CCB.US,D,20240313,000000,37.42,37.87,36.21,36.63,84589,0
+CCB.US,D,20240314,000000,36.49,36.81,35.84,36.06,45571,0
+CCB.US,D,20240315,000000,35.83,36.73,35.7,36.2,112490,0
+CCB.US,D,20240318,000000,36.15,36.435,35.67,35.99,48619,0
+CCB.US,D,20240319,000000,36.09,37.19,35.9,36.98,41430,0
+CCB.US,D,20240320,000000,36.9,38.9,36.9,38.56,52018,0
+CCB.US,D,20240321,000000,38.89,39.44,38.66,38.81,49334,0
+CCB.US,D,20240322,000000,38.43,38.43,36.985,37.2,95613,0
+CCB.US,D,20240325,000000,37.43,37.785,36.9,37.05,32551,0
+CCB.US,D,20240326,000000,37.36,37.36,36.6,36.88,33745,0
+CCB.US,D,20240327,000000,37.16,38.46,36.95,38.46,66294,0
+CCB.US,D,20240328,000000,38.56,38.99,38.2427,38.87,153878,0
+CCB.US,D,20240401,000000,39.2,39.2,38,38.18,60982,0
+CCB.US,D,20240402,000000,37.9,38.73,37.75,38.72,60548,0
+CCB.US,D,20240403,000000,38.4,38.57,37.87,37.89,40855,0
+CCB.US,D,20240404,000000,38.24,39.12,38.24,38.58,62229,0
+CCB.US,D,20240405,000000,38.49,38.74,38.35,38.65,30919,0
+CCB.US,D,20240408,000000,38.89,39.17,38.58,38.88,28768,0
+CCB.US,D,20240409,000000,39.15,39.35,39.05,39.28,29823,0
+CCB.US,D,20240410,000000,38.22,38.61,37.65,38.1,85490,0
+CCB.US,D,20240411,000000,38.11,39.03,37.94,38.83,79475,0
+CCB.US,D,20240412,000000,38.32,39.2,38.215,38.38,56430,0
+CCB.US,D,20240415,000000,38.82,38.9362,37.76,38.08,35757,0
+CCB.US,D,20240416,000000,37.75,38.0655,37.3,37.79,45237,0
+CCB.US,D,20240417,000000,38.3275,38.3275,37.38,37.38,27112,0
+CCB.US,D,20240418,000000,37.39,38.02,37.3,37.83,54752,0
+CCB.US,D,20240419,000000,37.6,39.27,37.6,39.163,50434,0
+CCB.US,D,20240422,000000,39.15,39.69,39.15,39.4,37463,0
+CCB.US,D,20240423,000000,39.5,41.24,39.5,40.89,73399,0
+CCB.US,D,20240424,000000,40.4,41.535,40.4,41.43,40814,0
+CCB.US,D,20240425,000000,40.83,41.39,40.42,41.19,48898,0
+CCB.US,D,20240426,000000,41,41.57,40.6,40.6,37290,0
+CCB.US,D,20240429,000000,40.47,40.7,38.86,38.96,68236,0
+CCB.US,D,20240430,000000,38.37,38.88,37.51,38.68,71510,0
+CCB.US,D,20240501,000000,38.97,39.55,38.795,38.9,47144,0
+CCB.US,D,20240502,000000,39.49,40.1,39.16,40.07,44422,0
+CCB.US,D,20240503,000000,40.43,42.02,40.43,41.89,65794,0
+CCB.US,D,20240506,000000,42.1,42.4999,41.29,41.29,38098,0
+CCB.US,D,20240507,000000,41.59,41.97,41.2,41.25,48836,0
+CCB.US,D,20240508,000000,41.25,43.12,41.2,43,67066,0
+CCB.US,D,20240509,000000,42.84,43.5016,42.72,43.35,54003,0
+CCB.US,D,20240510,000000,43.38,43.765,42.56,43.47,54054,0
+CCB.US,D,20240513,000000,43.7,44.16,43.7,43.81,63417,0
+CCB.US,D,20240514,000000,44,44.79,43.92,44.72,60698,0
+CCB.US,D,20240515,000000,44.61,45.05,44.0949,44.85,60452,0
+CCB.US,D,20240516,000000,44.6792,45,44.39,44.72,33638,0
+CCB.US,D,20240517,000000,45.01,45.48,44.6,44.92,39298,0
+CCB.US,D,20240520,000000,44.84,46.1,44.5,45.6,80207,0
+CCB.US,D,20240521,000000,45.45,45.48,44.635,45.05,44864,0
+CCB.US,D,20240522,000000,45.1339,45.21,44.24,44.45,29164,0
+CCB.US,D,20240523,000000,44.45,44.45,43.11,43.39,43119,0
+CCB.US,D,20240524,000000,43.39,44.36,43.18,44.36,54959,0
+CCB.US,D,20240528,000000,44.4,44.4,43.68,43.83,25525,0
+CCB.US,D,20240529,000000,43.19,43.63,42.75,43.05,42612,0
+CCB.US,D,20240530,000000,43.48,44.03,42.955,43.66,33431,0
+CCB.US,D,20240531,000000,43.74,44.62,43.74,44.34,44485,0
+CCB.US,D,20240603,000000,44.87,45.01,44.415,44.97,72306,0
+CCB.US,D,20240604,000000,44.62,45.14,44.175,45.01,58869,0
+CCB.US,D,20240605,000000,45.12,45.13,43.865,44.33,57843,0
+CCB.US,D,20240606,000000,44.24,44.79,43.79,44.52,45515,0
+CCB.US,D,20240607,000000,44.01,44.52,44.01,44.26,22586,0
+CCB.US,D,20240610,000000,44.08,44.08,43.42,43.51,30777,0
+CCB.US,D,20240611,000000,43.33,43.76,42.64,43,43365,0
+CCB.US,D,20240612,000000,43.89,44.87,43.41,44.18,61379,0
+CCB.US,D,20240613,000000,44,44.29,43.11,44.24,40803,0
+CCB.US,D,20240614,000000,43.68,43.98,43.25,43.53,32673,0
+CCB.US,D,20240617,000000,43.32,44.43,43.32,44.39,41126,0
+CCB.US,D,20240618,000000,44.415,44.81,44.31,44.35,46590,0
+CCB.US,D,20240620,000000,44.11,44.54,43.755,43.85,26503,0
+CCB.US,D,20240621,000000,43.76,43.855,43.18,43.19,139718,0
+CCB.US,D,20240624,000000,43.49,44.185,43.49,43.55,40956,0
+CCB.US,D,20240625,000000,43.62,43.62,43.15,43.26,25015,0
+CCB.US,D,20240626,000000,43.26,44.27,43.01,43.94,39068,0
+CCB.US,D,20240627,000000,43.68,44.88,43.68,44.87,43355,0
+CCB.US,D,20240628,000000,45,46.59,44.78,46.14,236755,0
+CCB.US,D,20240701,000000,46,46.52,45.5433,46.01,35621,0
+CCB.US,D,20240702,000000,46.23,46.88,45.76,46.75,19854,0
+CCB.US,D,20240703,000000,46.9,46.9,45.26,45.27,34993,0
+CCB.US,D,20240705,000000,45.12,45.12,43.43,43.75,62859,0
+CCB.US,D,20240708,000000,44.25,44.63,43.56,43.73,30328,0
+CCB.US,D,20240709,000000,43.75,44.48,43.74,44.48,38702,0
+CCB.US,D,20240710,000000,44.625,45.66,44.27,45.6,46531,0
+CCB.US,D,20240711,000000,46.44,48.16,45.46,47.85,104104,0
+CCB.US,D,20240712,000000,48.23,48.72,47.58,47.82,55679,0
+CCB.US,D,20240715,000000,48,50.66,48,50.36,122094,0
+CCB.US,D,20240716,000000,50.68,52.96,50.45,52.33,139115,0
+CCB.US,D,20240717,000000,51.8,52.72,51.8,52.34,101346,0
+CCB.US,D,20240718,000000,52.06,52.7,50.7,51.03,91190,0
+CCB.US,D,20240719,000000,51,51.85,50.62,50.75,57548,0
+CCB.US,D,20240722,000000,50.21,52.345,49.74,52.09,63157,0
+CCB.US,D,20240723,000000,51.67,52.7,51.45,52.45,104073,0
+CCB.US,D,20240724,000000,52.09,52.73,51.18,51.2,66867,0
+CCB.US,D,20240725,000000,51.35,52.69,51.35,52.13,85174,0
+CCB.US,D,20240726,000000,52.48,52.97,52.1,52.93,150802,0
+CCB.US,D,20240729,000000,52.99,52.99,51.6829,52.69,118794,0
+CCB.US,D,20240730,000000,52.73,53.15,52.59,52.97,92407,0
+CCB.US,D,20240731,000000,52.95,53.54,52.46,52.7,266146,0
+CCB.US,D,20240801,000000,52.88,53.04,50.9,51.51,92234,0
+CCB.US,D,20240802,000000,49.61,51.255,48.9,49.22,78127,0
+CCB.US,D,20240805,000000,47.28,48.145,45.92,47.46,68963,0
+CCB.US,D,20240806,000000,47.37,48.22,47.25,47.75,43085,0
+CCB.US,D,20240807,000000,48.56,49.07,47.235,47.26,45154,0
+CCB.US,D,20240808,000000,47.78,48.07,47.41,48,33530,0
+CCB.US,D,20240809,000000,47.84,47.975,47.25,47.41,25720,0
+CCB.US,D,20240812,000000,47.61,47.91,46.73,46.97,35278,0
+CCB.US,D,20240813,000000,47.41,47.69,46.56,47.49,37263,0
+CCB.US,D,20240814,000000,47.05,47.4049,46.75,47.33,26961,0
+CCB.US,D,20240815,000000,48.42,49.25,48.34,48.64,31909,0
+CCB.US,D,20240816,000000,48.41,50.09,47.49,49.26,74643,0
+CCB.US,D,20240819,000000,49.61,50.22,49.11,50.14,23472,0
+CCB.US,D,20240820,000000,49.67,49.7,48.8082,49.16,25153,0
+CCB.US,D,20240821,000000,49.09,49.89,48.84,49.8,33452,0
+CCB.US,D,20240822,000000,49.98,50.71,49.46,50.47,37036,0
+CCB.US,D,20240823,000000,50.88,54,50.44,53.05,52998,0
+CCB.US,D,20240826,000000,53.5,53.62,52.43,52.79,49155,0
+CCB.US,D,20240827,000000,52.6,52.885,52.065,52.87,45041,0
+CCB.US,D,20240828,000000,53.07,53.12,52,52.64,32650,0
+CCB.US,D,20240829,000000,52.93,53.5,52.14,53.19,57686,0
+CCB.US,D,20240830,000000,53.15,53.685,52.47,53.67,63659,0
+CCB.US,D,20240903,000000,52.92,54,52.46,52.65,45300,0
+CCB.US,D,20240904,000000,52.59,53.105,51.49,51.49,25433,0
+CCB.US,D,20240905,000000,51.87,52,50.53,51.01,67988,0
+CCB.US,D,20240906,000000,51.14,51.245,49.45,49.64,35386,0
+CCB.US,D,20240909,000000,49.7,50.98,49.66,50.08,76533,0
+CCB.US,D,20240910,000000,50.08,50.18,49.45,50.01,53247,0
+CCB.US,D,20240911,000000,49.52,49.7152,47.9,49.08,66166,0
+CCB.US,D,20240912,000000,49.47,49.77,48.52,49.19,37852,0
+CCB.US,D,20240913,000000,49.94,50.35,49.66,50.15,51869,0
+CCB.US,D,20240916,000000,50.27,50.99,49.51,50.32,45667,0
+CCB.US,D,20240917,000000,50.83,51.92,50.48,50.85,72722,0
+CCB.US,D,20240918,000000,50.91,53.155,50.06,50.95,79538,0
+CCB.US,D,20240919,000000,51.08,53.92,50.75,53.52,155276,0
+CCB.US,D,20240920,000000,53.9,53.98,51.67,51.67,241153,0
+CCB.US,D,20240923,000000,51.82,52.21,51.45,51.56,36506,0
+CCB.US,D,20240924,000000,51.88,52.44,51.310424,51.76,57188,0
+CCB.US,D,20240925,000000,51.82,52.235,51.46,51.51,59878,0
+CCB.US,D,20240926,000000,52.18,52.81,51.88,52.32,51709,0
+CCB.US,D,20240927,000000,52.65,53.99,52.29,52.99,59384,0
+CCB.US,D,20240930,000000,52.85,54.73,52.63,53.99,150162,0
+CCB.US,D,20241001,000000,53.7,53.845,51.45,52.13,92881,0
+CCB.US,D,20241002,000000,52.3,53.1125,51.68,52.02,33485,0
+CCB.US,D,20241003,000000,52.02,52.37,51.49,52,54177,0
+CCB.US,D,20241004,000000,53.19,53.43,52.49,52.75,39910,0
+CCB.US,D,20241007,000000,52.49,53.38,52.19,53.17,48693,0
+CCB.US,D,20241008,000000,53.27,54.41,53.27,53.705,36727,0
+CCB.US,D,20241009,000000,53.78,55,53.45,53.81,41056,0
+CCB.US,D,20241010,000000,53.28,54.44,52.8801,54.25,47731,0
+CCB.US,D,20241011,000000,54.31,57.015,54.25,56.67,90365,0
+CCB.US,D,20241014,000000,56.58,58.1,56.37,57.52,53577,0
+CCB.US,D,20241015,000000,57.57,59.555,57.14,58.21,57396,0
+CCB.US,D,20241016,000000,58.53,59.5775,58.395,59,58953,0
+CCB.US,D,20241017,000000,59.19,60.92,58.71,60.74,86768,0
+CCB.US,D,20241018,000000,60.83,61.215,60.16,60.3,53083,0
+CCB.US,D,20241021,000000,60.23,60.91,58.63,59,77684,0
+CCB.US,D,20241022,000000,58.88,59.7384,58.526,59.27,46410,0
+CCB.US,D,20241023,000000,59.14,60.14,58.72,59.97,63687,0
+CCB.US,D,20241024,000000,59.88,60.438,59.52,59.98,37796,0
+CCB.US,D,20241025,000000,60.25,60.4,58.41,58.45,62473,0
+CCB.US,D,20241028,000000,59.43,64.295,59.395,63.63,91196,0
+CCB.US,D,20241029,000000,63.89,64.54,63.48,64.51,137443,0
+CCB.US,D,20241030,000000,64.18,66.57,64.18,66.57,123603,0
+CCB.US,D,20241031,000000,66.73,66.73,62.8,62.99,106952,0
+CCB.US,D,20241101,000000,63.36,68,62.04,63.26,77761,0
+CCB.US,D,20241104,000000,62.76,63.49,61.375,62.82,71630,0
+CCB.US,D,20241105,000000,63.09,64.27,62.72,63.91,51328,0
+CCB.US,D,20241106,000000,69.72,72.96,69.72,70.9,244868,0
+CCB.US,D,20241107,000000,70.32,70.94,68.53,70.32,124682,0
+CCB.US,D,20241108,000000,70.92,71.55,70.21,70.57,111940,0
+CCB.US,D,20241111,000000,72.42,74.25,71.92,72.39,139498,0
+CCB.US,D,20241112,000000,72.45,73.74,71.6801,72.51,80520,0
+CCB.US,D,20241113,000000,72.73,74.575,72.73,73.66,71807,0
+CCB.US,D,20241114,000000,74.05,74.58,72.45,73.3,95961,0
+CCB.US,D,20241115,000000,73.7,74.28,72.16,73.32,59110,0
+CCB.US,D,20241118,000000,72.83,74.04,72.52,72.73,69490,0
+CCB.US,D,20241119,000000,71.89,73.61,71.89,73.59,45968,0
+CCB.US,D,20241120,000000,73.67,74.89,72.775,74.79,82830,0
+CCB.US,D,20241121,000000,75,76.72,74.95,75.33,72594,0
+CCB.US,D,20241122,000000,75.72,77,75,76.69,61238,0
+CCB.US,D,20241125,000000,77.62,79.5889,76.45,77.985,79723,0
+CCB.US,D,20241126,000000,77.88,77.88,76.505,77.3,41189,0
+CCB.US,D,20241127,000000,78.02,78.02,76.62,77.23,50025,0
+CCB.US,D,20241129,000000,78.01,78.01,76.165,76.55,38095,0
+CCB.US,D,20241202,000000,76.61,76.6825,75.5,75.68,50533,0
+CCB.US,D,20241203,000000,75.59,76.5,74.49,75.31,40795,0
+CCB.US,D,20241204,000000,75.89,77.05,74.81,76.64,43561,0
+CCB.US,D,20241205,000000,76.94,78.16,76.68,77.11,40914,0
+CCB.US,D,20241206,000000,77.71,77.71,76.09,76.33,49353,0
+CCB.US,D,20241209,000000,76.52,77.11,73.8,74.18,51309,0
+CCB.US,D,20241210,000000,74.52,76.32,73.915,74.69,53283,0
+CCB.US,D,20241211,000000,75.84,79.41,75,78.98,760245,0
+CCB.US,D,20241212,000000,79.44,80.92,78.98,80.47,180620,0
+CCB.US,D,20241213,000000,81.03,83.22,79.78,83.02,229161,0
+CCB.US,D,20241216,000000,83.11,86.035,82.62,85.97,194485,0
+CCB.US,D,20241217,000000,85.69,86.27,82.98,84.17,162068,0
+CCB.US,D,20241218,000000,84.79,85.3,78.46,79.54,125843,0
+CCB.US,D,20241219,000000,80.54,81.98,78.71,79.03,86674,0
+CCB.US,D,20241220,000000,78.03,82,76.4,80.72,213442,0
+CCB.US,D,20241223,000000,81.04,82.05,79.54,82,84015,0
+CCB.US,D,20241224,000000,82.44,83.2,81.805,83.19,74759,0
+CCB.US,D,20241226,000000,82.51,84.61,82.22,84.6,54674,0
+CCB.US,D,20241227,000000,84.42,85,82.72,83.72,114441,0
+CCB.US,D,20241230,000000,82.85,86.38,82.85,85.98,135998,0
+CCB.US,D,20241231,000000,86.97,87.1,82.851,84.91,148563,0
+CCB.US,D,20250102,000000,85.58,86.025,83.77,84.75,173049,0
+CCB.US,D,20250103,000000,84.92,85.6799,82.2,83.88,230515,0
+CCB.US,D,20250106,000000,84.04,87.1199,83.7,84.75,105675,0
+CCB.US,D,20250107,000000,85.18,86.236,82.93,84.68,110965,0
+CCB.US,D,20250108,000000,83.93,84.7156,83.605,83.85,65799,0
+CCB.US,D,20250110,000000,82.33,83.9,79.17,79.67,156709,0
+CCB.US,D,20250113,000000,78.71,81.51,78.71,81.33,102244,0
+CCB.US,D,20250114,000000,81.77,85.09,81.77,84.93,168020,0
+CCB.US,D,20250115,000000,87,88.6,85.13,85.44,102631,0
+CCB.US,D,20250116,000000,85.3,85.6106,84.28,84.81,86569,0
+CCB.US,D,20250117,000000,85.5,86.59,83.63,84.22,101962,0
+CCB.US,D,20250121,000000,85.01,86.21,84.84,84.97,77659,0
+CCB.US,D,20250122,000000,84.78,85.685,83.405,83.48,112349,0
+CCB.US,D,20250123,000000,83.25,84.28,82.31,82.83,94603,0
+CCB.US,D,20250124,000000,82.64,84.975,82.63,84.38,67920,0
+CCB.US,D,20250127,000000,84.25,85.91,83.59,84.14,74273,0
+CCB.US,D,20250128,000000,82.5,87.24,78.48,86.36,167782,0
+CCB.US,D,20250129,000000,86.79,90.646,84.65,89.86,294150,0
+CCB.US,D,20250130,000000,91,91.01,89.22,89.93,119184,0
+CCB.US,D,20250131,000000,89.69,91.39,88.9,89.18,142783,0
+CCB.US,D,20250203,000000,85.59,89.45,85.59,88.4,114923,0
+CCB.US,D,20250204,000000,88.14,88.5,86.58,86.74,143089,0
+CCB.US,D,20250205,000000,86.87,88.9,86.1691,88.9,65580,0
+CCB.US,D,20250206,000000,89.47,89.585,87.92,89.51,77207,0
+CCB.US,D,20250207,000000,89.3,89.345,87.09,87.69,93508,0
+CCB.US,D,20250210,000000,87.98,88.29,86.38,86.45,75651,0
+CCB.US,D,20250211,000000,86.01,88.79,85.9,88.79,94975,0
+CCB.US,D,20250212,000000,87.25,89.29,87.04,88.34,69984,0
+CCB.US,D,20250213,000000,88.94,89.6,87.59,89.3,51982,0
+CCB.US,D,20250214,000000,89.23,90.93,88.58,89.97,47261,0
+CCB.US,D,20250218,000000,90.05,92.37,89.97,91.88,148508,0
+CCB.US,D,20250219,000000,91.5,92.33,90.905,92.3,50859,0
+CCB.US,D,20250220,000000,91.98,92.46,89.68,91.47,92068,0
+CCB.US,D,20250221,000000,92.43,92.68,89,89.57,129314,0
+CCB.US,D,20250224,000000,90.2,91.705,89.335,90.815,167932,0
+CCB.US,D,20250225,000000,90.99,92.45,90.24,91.01,143453,0
+CCB.US,D,20250226,000000,91.2,92.55,90.7375,92.15,138191,0
+CCB.US,D,20250227,000000,92.4,97.55,91.12,96.68,247372,0
+CCB.US,D,20250228,000000,96.6,98.96,96.28,98.73,289214,0
+CCB.US,D,20250303,000000,98.65,102.25,98.13,100.71,235630,0
+CCB.US,D,20250304,000000,100.71,100.71,92.36,92.81,149236,0
+CCB.US,D,20250305,000000,93,94.065,90.36,90.96,167339,0
+CCB.US,D,20250306,000000,89.9,90.27,86.52,87.11,120303,0
+CCB.US,D,20250307,000000,86.62,87.61,82.3,82.99,177902,0
+CCB.US,D,20250310,000000,81.33,84.035,80.1901,81.4,167389,0
+CCB.US,D,20250311,000000,81.63,84.34,81.63,82.49,122049,0
+CCB.US,D,20250312,000000,83.86,84.75,82.8,84.41,109896,0
+CCB.US,D,20250313,000000,84.37,85.4899,81.69,81.94,117384,0
+CCB.US,D,20250314,000000,83.33,85.215,82.76,84.13,83957,0
+CCB.US,D,20250317,000000,83.97,85.87,83.03,83.06,99617,0
+CCB.US,D,20250318,000000,82.9,84.345,82.6,83.745,92442,0
+CCB.US,D,20250319,000000,83.84,85.5,83.585,84.44,90594,0
+CCB.US,D,20250320,000000,83.58,85.98,83.37,85.03,68574,0
+CCB.US,D,20250321,000000,84.43,85.29,83.23,84.48,516396,0
+CCB.US,D,20250324,000000,86.48,90.45,85.88,90.44,113625,0
+CCB.US,D,20250325,000000,89.89,90.27,87.93,88.16,109944,0
+CCB.US,D,20250326,000000,88.33,89,84.935,86.41,69539,0
+CCB.US,D,20250327,000000,86.94,93.555,86.94,92.03,196321,0
+CCB.US,D,20250328,000000,91.9,92.125,88.732,90.39,150188,0
+CCB.US,D,20250331,000000,88.94,91,88.59,90.41,157041,0
+CCB.US,D,20250401,000000,90.37,91.65,87.51,89.96,109716,0
+CCB.US,D,20250402,000000,89.61,90.29,88.88,89.91,70809,0
+CCB.US,D,20250403,000000,85.01,86.575,82.745,83.56,152190,0
+CCB.US,D,20250404,000000,79.75,80.885,78.05,79.79,132942,0
+CCB.US,D,20250407,000000,78.2,84.92,77.04,81.43,210976,0
+CCB.US,D,20250408,000000,83.27,85.32,78.05,79.38,105629,0
+CCB.US,D,20250409,000000,78.22,87.21,77.02,84.44,153415,0
+CCB.US,D,20250410,000000,82.35,82.63,77.62,79.66,119939,0
+CCB.US,D,20250411,000000,78.89,79.2,76.11,79.06,79497,0
+CCB.US,D,20250414,000000,80.51,80.51,77.28,79.55,70747,0
+CCB.US,D,20250415,000000,79.81,82.42,79.81,80.42,107676,0
+CCB.US,D,20250416,000000,80.17,82.275,79.02,81.92,110747,0
+CCB.US,D,20250417,000000,82.14,84,82.14,83.25,86041,0
+CCB.US,D,20250421,000000,82.28,85,82,83.89,106427,0
+CCB.US,D,20250422,000000,84.09,87.4,82.8,86.88,80382,0
+CCB.US,D,20250423,000000,89.37,91.68,87.8,88.67,92128,0
+CCB.US,D,20250424,000000,87.89,88.765,86.77,88.3,78077,0
+CCB.US,D,20250425,000000,86.81,88.08,85.8373,88.08,60329,0
+CCB.US,D,20250428,000000,88.84,88.9795,86.96,87.96,113252,0
+CCB.US,D,20250429,000000,86.96,87.74,84.5,87.2,144857,0
+CCB.US,D,20250430,000000,85.54,85.54,80.925,82.15,128681,0
+CCB.US,D,20250501,000000,82,82.24,80.02,80.3,124926,0
+CCB.US,D,20250502,000000,81.52,82.48,80.24,81.34,95644,0
+CCB.US,D,20250505,000000,80.42,81.71,79.83,80.03,102556,0
+CCB.US,D,20250506,000000,79.25,80.26,77.695,79.48,125346,0
+CCB.US,D,20250507,000000,80.07,80.5756,78.3,79.01,119986,0
+CCB.US,D,20250508,000000,79.15,83.98,79,83.95,210517,0
+CCB.US,D,20250509,000000,83.85,84.51,82.1801,83.99,73513,0
+CCB.US,D,20250512,000000,87.31,88.13,86.2487,87.12,89797,0
+CCB.US,D,20250513,000000,85.12,88.39,85.12,86.6,89347,0
+CCB.US,D,20250514,000000,86.67,88.16,86.13,87.03,103642,0
+CCB.US,D,20250515,000000,87.09,89.6,86.76,88.3,114909,0
+CCB.US,D,20250516,000000,87.96,89.57,87.22,89,77530,0
+CCB.US,D,20250519,000000,88.38,90.24,86.1,87.15,79342,0
+CCB.US,D,20250520,000000,87.06,89.31,86.65,89.11,70693,0
+CCB.US,D,20250521,000000,87.96,88.99,86.77,88.41,91127,0
+CCB.US,D,20250522,000000,87.94,89.16,86.51,87.4,84792,0
+CCB.US,D,20250523,000000,86.4,87.3576,84.94,86.01,63681,0
+CCB.US,D,20250527,000000,87.42,88.96,86.01,88.7,69537,0
+CCB.US,D,20250528,000000,88.53,89.33,86.84,87.19,61634,0
+CCB.US,D,20250529,000000,87.41,87.59,86.3,87.48,41001,0
+CCB.US,D,20250530,000000,87.19,88.175,86.93,87.89,64427,0
+CCB.US,D,20250602,000000,88.12,88.655,86.0109,87.43,78910,0
+CCB.US,D,20250603,000000,87.05,89.425,87.0001,89.22,72346,0
+CCB.US,D,20250604,000000,89.21,89.21,84.9859,85.85,70281,0
+CCB.US,D,20250605,000000,85.89,86.33,84.98,85.44,56183,0
+CCB.US,D,20250606,000000,86.6,87.575,85.525,87.12,60422,0
+CCB.US,D,20250609,000000,87.32,89.56,86.5,89.44,68542,0
+CCB.US,D,20250610,000000,89.77,92.32,89.46,91.38,225665,0
+CCB.US,D,20250611,000000,91.73,92.625,87.5601,88.19,94014,0
+CCB.US,D,20250612,000000,87.23,87.27,85.2501,86.58,86328,0
+CCB.US,D,20250613,000000,85.39,85.39,82.75,83.08,90242,0
+CCB.US,D,20250616,000000,84.23,84.41,82.5343,83.49,74010,0
+CCB.US,D,20250617,000000,82.6,83.685,82.24,82.31,76325,0
+CCB.US,D,20250618,000000,82.16,83.8825,81,83.11,59901,0
+CCB.US,D,20250620,000000,83.79,86.466,83.495,86.04,146420,0
+CCB.US,D,20250623,000000,86.04,92.71,86.04,92.26,192431,0
+CCB.US,D,20250624,000000,92.6,94.09,90.96,93.81,127992,0
+CCB.US,D,20250625,000000,93.86,93.86,91.41,93.22,121453,0
+CCB.US,D,20250626,000000,93.41,97.2,93.05,96.89,109655,0
+CCB.US,D,20250627,000000,97,100.15,97,99.95,434970,0
+CCB.US,D,20250630,000000,100.15,100.15,95.98,96.87,196939,0
+CCB.US,D,20250701,000000,96.48,102,95.675,100.59,165555,0
+CCB.US,D,20250702,000000,100.56,102.64,100.0133,102.62,137962,0
+CCB.US,D,20250703,000000,103.23,106.38,100.02,102.62,212593,0
+CCB.US,D,20250707,000000,102.43,103.46,100.0001,102.22,98259,0
+CCB.US,D,20250708,000000,102.5,105.57,102.37,102.97,122736,0
+CCB.US,D,20250709,000000,103.5,104.255,101.1101,104.04,113084,0
+CCB.US,D,20250710,000000,103.97,104.595,101.73,101.96,84489,0
+CCB.US,D,20250711,000000,101.93,103.37,101.39,101.56,107424,0
+CCB.US,D,20250714,000000,101.8,103.5,101.51,102.4,124246,0
+CCB.US,D,20250715,000000,102.4,102.72,96.59,97.28,153117,0
+CCB.US,D,20250716,000000,97.6,98.48,95.04,97.46,126453,0
+CCB.US,D,20250717,000000,98.07,100.69,97.565,99.77,120176,0
+CCB.US,D,20250718,000000,100.93,101.91,99.81,101.7,71615,0
+CCB.US,D,20250721,000000,101.88,102.92,101.395,102.055,77568,0
+CCB.US,D,20250722,000000,102.01,102.01,99.94,101.11,114320,0
+CCB.US,D,20250723,000000,101.98,101.98,100,101.46,74798,0
+CCB.US,D,20250724,000000,101.42,101.42,100.145,100.4,119202,0
+CCB.US,D,20250725,000000,100.29,102.535,98.4154,102.32,103174,0
+CCB.US,D,20250728,000000,103,103.87,99.83,101.46,144840,0
+CCB.US,D,20250729,000000,99.47,100.39,91.25,97.19,261776,0
+CCB.US,D,20250730,000000,97.34,99.96,94.87,99.52,218108,0
+CCB.US,D,20250731,000000,98.92,98.92,95.94,96.2,124459,0
+CCB.US,D,20250801,000000,95.75,95.83,92.11,92.4,216208,0
+CCB.US,D,20250804,000000,92.64,94.97,91.5437,94.85,108179,0
+CCB.US,D,20250805,000000,95,95.55,93.4,95.18,126348,0
+CCB.US,D,20250806,000000,95.18,95.69,94.005,95.23,108412,0
+CCB.US,D,20250807,000000,95.5,95.8,94.54,95.51,143621,0
+CCB.US,D,20250808,000000,96.63,99.53,94.985,99.17,157099,0
+CCB.US,D,20250811,000000,99.76,100.49,97.75,98.35,126746,0
+CCB.US,D,20250812,000000,99.1,103.39,97.92,102.98,209530,0
+CCB.US,D,20250813,000000,103.36,108.69,103.36,108.45,264331,0
+CCB.US,D,20250814,000000,106.93,108.54,105.5992,107.86,137595,0
+CCB.US,D,20250815,000000,108.28,108.28,105.56,107.57,113473,0
+CCB.US,D,20250818,000000,108.3,108.3,105.95,105.95,75266,0
+CCB.US,D,20250819,000000,105.27,106.315,103.2,103.63,73898,0
+CCB.US,D,20250820,000000,103.53,105.1876,102.58,103.79,85584,0
+CCB.US,D,20250821,000000,103.16,104.755,102.57,104.61,111162,0
+CCB.US,D,20250822,000000,104.82,111.34,104.2,110.86,284005,0
+CCB.US,D,20250825,000000,110.55,114.355,109.36,112.4,159224,0
+CCB.US,D,20250826,000000,112.83,116.48,112.61,115.5,169230,0
+CCB.US,D,20250827,000000,114.71,116.1,113.13,113.89,184388,0
+CCB.US,D,20250828,000000,114.55,114.61,112.975,114.3,66449,0
+CCB.US,D,20250829,000000,114.82,115.556,113.985,114.5,81622,0
+CCB.US,D,20250902,000000,112.83,114.48,112.435,114.24,77277,0
+CCB.US,D,20250903,000000,113.66,115.51,112.71,113.82,148138,0
+CCB.US,D,20250904,000000,113.82,116.4,112.1,115.88,115931,0
+CCB.US,D,20250905,000000,116.64,118,109.81,109.84,99555,0
+CCB.US,D,20250908,000000,110.78,112.405,109.98,111.57,70679,0
+CCB.US,D,20250909,000000,111.33,112.095,109.89,110.63,55003,0
+CCB.US,D,20250910,000000,111.15,111.76,109.73,111.53,109189,0
+CCB.US,D,20250911,000000,110.76,112.45,110.39,111.33,78244,0
+CCB.US,D,20250912,000000,111.25,111.25,109.03,109.1,58842,0
+CCB.US,D,20250915,000000,109.03,110.1,107.7782,109.01,130505,0
+CCB.US,D,20250916,000000,108.63,109.0674,106.5,108.06,87474,0
+CCB.US,D,20250917,000000,108.5,112.51,108.495,110.37,125290,0
+CCB.US,D,20250918,000000,110.13,115.59,110,115.39,162951,0
+CCB.US,D,20250919,000000,116.36,116.37,112.81,113.605,292316,0
+CCB.US,D,20250922,000000,114,114.37,112.68,113.58,125560,0
+CCB.US,D,20250923,000000,112.44,117.095,112.2,116.55,147666,0
+CCB.US,D,20250924,000000,116.92,117.52,114.595,114.84,116708,0
+CCB.US,D,20250925,000000,114.96,117.61,114.3,115.35,142317,0
+CCB.US,D,20250926,000000,115.69,119.22,113.31,118,103607,0
+CCB.US,D,20250929,000000,117.87,118.5,115.855,116.795,95296,0
+CCB.US,D,20250930,000000,116.25,117.23,107.87,108.17,228470,0
+CCB.US,D,20251001,000000,107.73,110.805,105.965,110.505,135447,0
+CCB.US,D,20251002,000000,110.05,110.05,106.85,108.82,101832,0
+CCB.US,D,20251003,000000,108.99,110.705,108.84,109.32,95083,0
+CCB.US,D,20251006,000000,110.83,113.78,109.7701,112.19,150061,0
+CCB.US,D,20251007,000000,111.98,113.06,108.23,108.44,83671,0
+CCB.US,D,20251008,000000,108.93,111.68,107.41,111.16,91715,0
+CCB.US,D,20251009,000000,111.88,111.975,109.47,111.17,121728,0
+CCB.US,D,20251010,000000,111.87,112.89,103.56,103.63,154296,0
+CCB.US,D,20251013,000000,106.01,106.635,103.26,105.53,90217,0
+CCB.US,D,20251014,000000,104.92,110.63,104.5,109.49,94717,0
+CCB.US,D,20251015,000000,109.7,110.78,104.82,106.16,150540,0
+CCB.US,D,20251016,000000,105.68,105.68,98.8,99.77,183888,0
+CCB.US,D,20251017,000000,100.99,102.3,99.01,102,130431,0
+CCB.US,D,20251020,000000,103.03,104.37,102.31,103.47,125435,0
+CCB.US,D,20251021,000000,102.62,104.115,102.05,103.4,90634,0
+CCB.US,D,20251022,000000,103.71,104,101.92,102.88,129282,0
+CCB.US,D,20251023,000000,103.24,104.39,102.37,104.1,107685,0
+CCB.US,D,20251024,000000,105.85,108.82,104.3125,108.81,85355,0
+CCB.US,D,20251027,000000,109.27,109.28,105.43,106.74,85355,0
+CCB.US,D,20251028,000000,106.04,106.56,104.621,104.84,45022,0
+CCB.US,D,20251029,000000,105.15,113.25,104.6875,105.16,134531,0
+CCB.US,D,20251030,000000,104.66,107.28,104.26,104.42,95481,0
+CCB.US,D,20251031,000000,103.49,106.72,102,106.5,131907,0
+CCB.US,D,20251103,000000,106.36,109.165,104.9901,107.73,93251,0
+CCB.US,D,20251104,000000,106.36,106.705,103.69,104.11,89826,0
+CCB.US,D,20251105,000000,104.98,108.31,104.065,105.54,165422,0
+CCB.US,D,20251106,000000,105.58,106,103.1,104.43,65072,0
+CCB.US,D,20251107,000000,104.14,106.34,102.8,106.34,66227,0
+CCB.US,D,20251110,000000,107.6,109.24,105.72,107.27,76978,0
+CCB.US,D,20251111,000000,107.19,108.64,106.405,108.22,61940,0
+CCB.US,D,20251112,000000,108.53,110.53,108.165,110.29,93231,0
+CCB.US,D,20251113,000000,109.65,110.005,103.21,104.55,112279,0
+CCB.US,D,20251114,000000,103.26,105.6,102.01,104.85,152984,0
+CCB.US,D,20251117,000000,104.19,105.2,101.38,102.51,228569,0
+CCB.US,D,20251118,000000,102.05,104.99,101.29,102.9,91535,0
+CCB.US,D,20251119,000000,103.76,103.98,101.55,101.92,76595,0
+CCB.US,D,20251120,000000,103.61,105.205,99.03,99.46,72380,0
+CCB.US,D,20251121,000000,99.5,104.115,99.46,102.77,76930,0
+CCB.US,D,20251124,000000,103.49,104.91,103.01,104.57,119702,0
+CCB.US,D,20251125,000000,105.67,110.06,105.67,108.52,159053,0
+CCB.US,D,20251126,000000,108,111.99,108,111.62,148833,0
+CCB.US,D,20251128,000000,112,112,110.1687,111.35,36575,0
+CCB.US,D,20251201,000000,109.89,114.11,109.27,113.81,198932,0
+CCB.US,D,20251202,000000,115.01,115.01,106.33,107.47,165938,0
+CCB.US,D,20251203,000000,107.92,110.48,107.745,110.04,106544,0
+CCB.US,D,20251204,000000,109.29,111.6,109.29,110.78,89583,0
+CCB.US,D,20251205,000000,111.14,113.34,110.145,113.32,100196,0
+CCB.US,D,20251208,000000,112.85,116,112.21,114.69,94476,0
+CCB.US,D,20251209,000000,114.65,116,114.33,115.12,87255,0
+CCB.US,D,20251210,000000,114.76,119.575,109.77,117.41,152185,0
+CCB.US,D,20251211,000000,117.59,119.39,116.4462,117.05,56170,0
+CCB.US,D,20251212,000000,117.05,117.32,113.78,114.09,103282,0
+CCB.US,D,20251215,000000,115.7,116.37,114.04,115.535,88145,0
+CCB.US,D,20251216,000000,115.92,118,114.03,114.93,201996,0
+CCB.US,D,20251217,000000,114.79,118,112.57,113.53,195864,0
+CCB.US,D,20251218,000000,115,117.99,114.3,115.79,96667,0
+CCB.US,D,20251219,000000,115.71,117.36,115.39,116.85,168543,0
+CCB.US,D,20251222,000000,117.48,120.05,116.95,118.08,131318,0
+CCB.US,D,20251223,000000,117.21,118.33,116.43,117,60478,0
+CCB.US,D,20251224,000000,116.97,118.16,116.32,116.32,32100,0
+CCB.US,D,20251226,000000,116.75,117.945,115.715,116.91,46117,0
+CCB.US,D,20251229,000000,116.36,118.85,115.88,117.19,76885,0
+CCB.US,D,20251230,000000,116.7,117.5,114.26,114.62,65090,0
+CCB.US,D,20251231,000000,114.28,115.975,114.28,114.59,103180,0
+CCB.US,D,20260102,000000,114.48,114.59,112.17,113.3,97934,0
+CCB.US,D,20260105,000000,113.04,116.28,111.96,115.11,127825,0
+CCB.US,D,20260106,000000,114.51,118.06,113.1505,118.03,163889,0
+CCB.US,D,20260107,000000,117.6,118.03,115.36,117.79,67454,0
+CCB.US,D,20260108,000000,117.18,119.765,116.89,118.97,134387,0
+CCB.US,D,20260109,000000,119.08,119.5,116.61,116.94,139756,0
+CCB.US,D,20260112,000000,115.94,116,110,110.41,87963,0
+CCB.US,D,20260113,000000,111,111,107.59,110.39,131977,0
+CCB.US,D,20260114,000000,110.39,113.49,109.02,113.33,99119,0
+CCB.US,D,20260115,000000,113.65,114.99,113,113.69,115417,0
+CCB.US,D,20260116,000000,113.33,114.74,112.13,113.04,69976,0
+CCB.US,D,20260120,000000,111.86,112.97,109.21,109.73,98689,0
+CCB.US,D,20260121,000000,110.82,115.74,110.72,114.18,149694,0
+CCB.US,D,20260122,000000,114.88,117.93,114,115.77,129422,0
+CCB.US,D,20260123,000000,115.08,116,110.755,111.34,129388,0
+CCB.US,D,20260126,000000,111.01,112,108.26,109.7,176157,0
+CCB.US,D,20260127,000000,109.55,109.55,103.3,104.58,169932,0
+CCB.US,D,20260128,000000,104.29,104.29,100.28,100.95,153715,0
+CCB.US,D,20260129,000000,100.15,106.92,98.55,100.81,250043,0
+CCB.US,D,20260130,000000,100.13,100.13,93.4,95.78,333965,0
+CCB.US,D,20260202,000000,95,98.62,93.25,98.41,262149,0
+CCB.US,D,20260203,000000,98.41,99.485,87.8,89.5,434863,0
+CCB.US,D,20260204,000000,90.37,91.56,88.08,88.8,271999,0
+CCB.US,D,20260205,000000,88.39,89.33,83.55,84.97,284482,0
+CCB.US,D,20260206,000000,85.95,90,85.5,87.94,156315,0
+CCB.US,D,20260209,000000,88.3,90,86.88,87.31,185663,0
+CCB.US,D,20260210,000000,87.33,88.13,86.32,87.84,189166,0
+CCB.US,D,20260211,000000,88.35,90,87.49,87.63,140025,0
+CCB.US,D,20260212,000000,87.75,89.63,82.11,83.49,187605,0
+CCB.US,D,20260213,000000,83.37,85.26,81.445,83.47,125232,0
+CCB.US,D,20260217,000000,84.01,87.28,83.865,85.67,158189,0
+CCB.US,D,20260218,000000,85.94,88.57,84.58,85.06,134732,0
diff --git a/daily/us/nasdaq stocks/1/ccc.us.txt b/daily/us/nasdaq stocks/1/ccc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..611c80b573a187744e22c627a4673262062b0bcd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccc.us.txt	
@@ -0,0 +1,1349 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCC.US,D,20201006,000000,12.06,12.06,11.36,11.78,33772,0
+CCC.US,D,20201007,000000,11.88,13.59,11.6,11.6,40081,0
+CCC.US,D,20201008,000000,11.62,11.85,11.36,11.37,26257,0
+CCC.US,D,20201009,000000,11.63,11.63,11.15,11.4,21656,0
+CCC.US,D,20201012,000000,11.69,11.69,11.35,11.46,37609,0
+CCC.US,D,20201013,000000,11.5,11.8525,11.5,11.8,35302,0
+CCC.US,D,20201014,000000,12.5,12.5,11.53,11.78,22646,0
+CCC.US,D,20201015,000000,12.2,12.2,11.5,12.13,55877,0
+CCC.US,D,20201016,000000,12.0499,12.0499,11.45,11.62,42909,0
+CCC.US,D,20201019,000000,11.74,11.825,11.37,11.48,56414,0
+CCC.US,D,20201020,000000,11.37,11.55,11.2999,11.51,16057,0
+CCC.US,D,20201021,000000,11.94,11.94,11.434,11.47,37306,0
+CCC.US,D,20201022,000000,11.41,11.515,11.2,11.43,28030,0
+CCC.US,D,20201023,000000,11.3,11.41,11.3,11.39,16414,0
+CCC.US,D,20201026,000000,11.1,11.5,11.1,11.28,37306,0
+CCC.US,D,20201027,000000,11.39,11.5,11.3,11.4,43658,0
+CCC.US,D,20201028,000000,11.39,11.48,10.9131,11.3,89476,0
+CCC.US,D,20201029,000000,11.15,11.44,10.97,11.44,37097,0
+CCC.US,D,20201030,000000,11.21,11.5,10.9,11.27,192148,0
+CCC.US,D,20201102,000000,11.36,11.43,11.295,11.35,132293,0
+CCC.US,D,20201103,000000,11.33,11.5,11.33,11.5,9412,0
+CCC.US,D,20201104,000000,11.47,11.6,11.11,11.5,147442,0
+CCC.US,D,20201105,000000,11.45,11.51,11.45,11.45,54811,0
+CCC.US,D,20201106,000000,11.57,11.69,11.3,11.42,84827,0
+CCC.US,D,20201109,000000,11.77,11.77,11.45,11.5,19463,0
+CCC.US,D,20201110,000000,11.53,11.53,11.45,11.5,18217,0
+CCC.US,D,20201111,000000,11.45,11.945,11.45,11.69,29900,0
+CCC.US,D,20201112,000000,11.65,11.7688,11.65,11.65,17030,0
+CCC.US,D,20201113,000000,11.74,11.74,11.3,11.54,62824,0
+CCC.US,D,20201116,000000,11.7,11.7,11.42,11.43,169801,0
+CCC.US,D,20201117,000000,11.6,11.6,11.42,11.46,17997,0
+CCC.US,D,20201118,000000,11.42,11.46,11.39,11.405,48694,0
+CCC.US,D,20201119,000000,11.5,11.63,11.455,11.5,107281,0
+CCC.US,D,20201120,000000,11.44,11.5,11.22,11.5,23440,0
+CCC.US,D,20201123,000000,11.45,11.5,11.45,11.48,54360,0
+CCC.US,D,20201124,000000,11.65,11.68,11.405,11.57,158434,0
+CCC.US,D,20201125,000000,11.95,12.38,11.64,12.25,359064,0
+CCC.US,D,20201127,000000,12.99,12.99,11.75,12.2,52410,0
+CCC.US,D,20201130,000000,12.81,13.44,12.065,12.8,262508,0
+CCC.US,D,20201201,000000,12.79,13.15,12.6,12.8,150609,0
+CCC.US,D,20201202,000000,12.66,13.0539,12.15,12.4,100418,0
+CCC.US,D,20201203,000000,12.3,12.43,12.18,12.4,65639,0
+CCC.US,D,20201204,000000,12.34,12.86,12.2,12.53,135390,0
+CCC.US,D,20201207,000000,13.05,13.2492,12.5,12.87,204255,0
+CCC.US,D,20201208,000000,12.63,12.95,12.55,12.7,94150,0
+CCC.US,D,20201209,000000,13.01,13.8,12.705,13.49,101262,0
+CCC.US,D,20201210,000000,13.99,13.99,12.91,13.2,234012,0
+CCC.US,D,20201211,000000,14,14.2686,12.81,13.1,560838,0
+CCC.US,D,20201214,000000,13.18,13.47,12.85,12.99,251742,0
+CCC.US,D,20201215,000000,12.82,13.29,12.81,13.29,507981,0
+CCC.US,D,20201216,000000,13.13,13.4016,12.91,13.2,173853,0
+CCC.US,D,20201217,000000,13.33,13.87,13.2,13.85,140073,0
+CCC.US,D,20201218,000000,14.35,14.7381,13.8,13.92,199245,0
+CCC.US,D,20201221,000000,13.9,14.13,13.5,13.5,143116,0
+CCC.US,D,20201222,000000,14.48,14.48,13.24,13.3,191933,0
+CCC.US,D,20201223,000000,13.72,13.7399,13,13.57,190948,0
+CCC.US,D,20201224,000000,13.8,14,13.59,14,167864,0
+CCC.US,D,20201228,000000,14.45,14.69,13.56,13.99,273434,0
+CCC.US,D,20201229,000000,14.2,14.25,13.32,13.74,131557,0
+CCC.US,D,20201230,000000,13.5,13.67,13.3,13.3,53783,0
+CCC.US,D,20201231,000000,13.23,13.45,12.8,13.27,174474,0
+CCC.US,D,20210104,000000,13.25,13.38,12.8,13.28,90680,0
+CCC.US,D,20210105,000000,13.5,13.5,13.25,13.31,80070,0
+CCC.US,D,20210106,000000,13.5,13.66,13.29,13.3,86354,0
+CCC.US,D,20210107,000000,13.86,13.89,13.31,13.81,274669,0
+CCC.US,D,20210108,000000,14.74,14.74,13.39,13.57,129930,0
+CCC.US,D,20210111,000000,13.44,13.87,13.36,13.43,96133,0
+CCC.US,D,20210112,000000,13.48,14.055,13.43,13.95,434631,0
+CCC.US,D,20210113,000000,14.56,14.6,14,14.27,439443,0
+CCC.US,D,20210114,000000,14.24,14.5011,14.24,14.39,233324,0
+CCC.US,D,20210115,000000,14.25,14.64,14.03,14.31,102693,0
+CCC.US,D,20210119,000000,14.39,14.75,14.15,14.24,243320,0
+CCC.US,D,20210120,000000,14.08,14.7,14.08,14.2,37644,0
+CCC.US,D,20210121,000000,14.1,14.83,14.1,14.55,162133,0
+CCC.US,D,20210122,000000,14.5,15.13,14.31,14.5,168969,0
+CCC.US,D,20210125,000000,14.33,15.48,14.1,14.7,271275,0
+CCC.US,D,20210126,000000,14.53,15.43,13.91,14.25,210981,0
+CCC.US,D,20210127,000000,13.79,14.35,12.75,13.16,327970,0
+CCC.US,D,20210128,000000,13.28,13.99,13.1,13.79,159131,0
+CCC.US,D,20210129,000000,13.87,13.99,13.16,13.47,197778,0
+CCC.US,D,20210201,000000,13.66,14.06,13.5,13.79,122972,0
+CCC.US,D,20210202,000000,13.61,14.23,13.61,13.85,149134,0
+CCC.US,D,20210203,000000,16.1,16.11,12.76,13.1,9179482,0
+CCC.US,D,20210204,000000,13.25,13.28,12.045,13.28,3139623,0
+CCC.US,D,20210205,000000,12.84,12.84,12.37,12.38,1330748,0
+CCC.US,D,20210208,000000,12.69,12.78,12.12,12.14,773317,0
+CCC.US,D,20210209,000000,12.09,12.23,11.5,11.71,2147945,0
+CCC.US,D,20210210,000000,11.9,12.4,11.61,11.94,1124007,0
+CCC.US,D,20210211,000000,11.81,12.3,11.74,12.06,490421,0
+CCC.US,D,20210212,000000,11.93,12.18,11.8,12.07,900811,0
+CCC.US,D,20210216,000000,12,12.44,11.77,11.81,2251131,0
+CCC.US,D,20210217,000000,11.51,12.15,11.31,12,1696518,0
+CCC.US,D,20210218,000000,11.66,11.95,11.565,11.85,2307566,0
+CCC.US,D,20210219,000000,12,12.08,11.49,11.88,1605390,0
+CCC.US,D,20210222,000000,11.76,11.84,11.59,11.78,336095,0
+CCC.US,D,20210223,000000,11.79,11.79,10.85,11.3,1078437,0
+CCC.US,D,20210224,000000,11.38,11.44,10.93,11.16,554078,0
+CCC.US,D,20210225,000000,11.16,11.17,10.65,11.11,575737,0
+CCC.US,D,20210226,000000,10.84,11,10.35,10.56,1013909,0
+CCC.US,D,20210301,000000,10.75,11.13,10.7,10.95,587148,0
+CCC.US,D,20210302,000000,10.8,11.09,10.555,10.79,276213,0
+CCC.US,D,20210303,000000,10.79,10.79,10.16,10.39,752198,0
+CCC.US,D,20210304,000000,10.2,10.52,10.065,10.42,4951729,0
+CCC.US,D,20210305,000000,10.55,10.8,10.25,10.76,785029,0
+CCC.US,D,20210308,000000,10.8,10.8011,10.64,10.8,362450,0
+CCC.US,D,20210309,000000,10.81,11.18,10.76,11,612545,0
+CCC.US,D,20210310,000000,10.93,11.42,10.86,11.32,469340,0
+CCC.US,D,20210311,000000,11.27,11.43,10.95,11.2,763482,0
+CCC.US,D,20210312,000000,11.05,11.26,10.96,11.23,369060,0
+CCC.US,D,20210315,000000,11.12,11.2279,11.04,11.17,195935,0
+CCC.US,D,20210316,000000,11.09,11.23,11,11.05,517605,0
+CCC.US,D,20210317,000000,10.93,11.114,10.55,11.07,300042,0
+CCC.US,D,20210318,000000,11,11.07,10.71,10.79,131800,0
+CCC.US,D,20210319,000000,10.78,10.815,10.61,10.64,123549,0
+CCC.US,D,20210322,000000,10.61,10.705,10.56,10.58,132759,0
+CCC.US,D,20210323,000000,10.56,10.68,10.41,10.52,207781,0
+CCC.US,D,20210324,000000,10.43,10.55,10.09,10.18,425242,0
+CCC.US,D,20210325,000000,10.01,10.17,10.01,10.16,363504,0
+CCC.US,D,20210326,000000,10.15,10.37,10.12,10.27,149449,0
+CCC.US,D,20210329,000000,10.21,10.32,10.11,10.11,183826,0
+CCC.US,D,20210330,000000,10.11,10.22,10.0099,10.1,307877,0
+CCC.US,D,20210331,000000,10.1,10.19,10.07,10.15,330652,0
+CCC.US,D,20210401,000000,10.15,10.3,10.15,10.24,162388,0
+CCC.US,D,20210405,000000,10.32,10.32,10.12,10.17,93744,0
+CCC.US,D,20210406,000000,10.2,10.25,10.16,10.24,117304,0
+CCC.US,D,20210407,000000,10.28,10.35,10.24,10.27,37458,0
+CCC.US,D,20210408,000000,10.29,10.35,10.21,10.23,118491,0
+CCC.US,D,20210409,000000,10.23,10.325,10.17,10.22,222620,0
+CCC.US,D,20210412,000000,10.21,10.27,10.1,10.1,735192,0
+CCC.US,D,20210413,000000,10.12,10.16,10.08,10.15,283174,0
+CCC.US,D,20210414,000000,10.11,10.23,10.1,10.11,265504,0
+CCC.US,D,20210415,000000,10.14,10.17,10.06,10.14,462233,0
+CCC.US,D,20210416,000000,10.11,10.24,10.09,10.11,828106,0
+CCC.US,D,20210419,000000,10.1,10.2,10.1,10.16,554050,0
+CCC.US,D,20210420,000000,10.15,10.18,10.06,10.14,580425,0
+CCC.US,D,20210421,000000,10.16,10.19,10.12,10.16,222232,0
+CCC.US,D,20210422,000000,10.19,10.23,10.1401,10.19,101310,0
+CCC.US,D,20210423,000000,10.16,10.26,10.12,10.21,275083,0
+CCC.US,D,20210426,000000,10.22,10.4,10.19,10.37,166029,0
+CCC.US,D,20210427,000000,10.28,10.41,10.28,10.37,606806,0
+CCC.US,D,20210428,000000,10.41,10.41,10.21,10.26,564936,0
+CCC.US,D,20210429,000000,10.35,10.35,10.25,10.29,192035,0
+CCC.US,D,20210430,000000,10.34,10.37,10.26,10.26,293454,0
+CCC.US,D,20210503,000000,10.27,10.33,10.1601,10.24,1808837,0
+CCC.US,D,20210504,000000,10.25,10.36,10.2,10.29,336849,0
+CCC.US,D,20210505,000000,10.3491,10.39,10.31,10.36,56585,0
+CCC.US,D,20210506,000000,10.33,10.5,10.3,10.44,214782,0
+CCC.US,D,20210507,000000,10.44,10.52,10.39,10.4,70723,0
+CCC.US,D,20210510,000000,10.32,10.48,10.27,10.37,324122,0
+CCC.US,D,20210511,000000,10.1,10.2,9.95,10,365898,0
+CCC.US,D,20210512,000000,10,10.0368,9.9,9.95,958571,0
+CCC.US,D,20210513,000000,9.95,10.02,9.92,9.96,4286221,0
+CCC.US,D,20210514,000000,9.97,10,9.93,9.95,2160538,0
+CCC.US,D,20210517,000000,9.94,10,9.88,9.91,1447065,0
+CCC.US,D,20210518,000000,9.98,10,9.84,9.91,165605,0
+CCC.US,D,20210519,000000,9.9,9.99,9.87,9.94,2859673,0
+CCC.US,D,20210520,000000,9.9793,10,9.9,9.92,316467,0
+CCC.US,D,20210521,000000,9.9,9.98,9.9,9.96,115059,0
+CCC.US,D,20210524,000000,9.95,9.99,9.91,9.95,131823,0
+CCC.US,D,20210525,000000,9.95,10,9.94,10,1263636,0
+CCC.US,D,20210526,000000,9.97,10.0425,9.96,9.99,25390,0
+CCC.US,D,20210527,000000,9.98,9.99,9.96,9.98,42212,0
+CCC.US,D,20210528,000000,9.95,9.9899,9.91,9.94,147563,0
+CCC.US,D,20210601,000000,9.95,9.98,9.94,9.98,126104,0
+CCC.US,D,20210602,000000,10,10,9.905,9.92,717467,0
+CCC.US,D,20210603,000000,9.93,9.99,9.93,9.98,66583,0
+CCC.US,D,20210604,000000,9.98,9.98,9.95,9.97,84736,0
+CCC.US,D,20210607,000000,9.94,9.99,9.92,9.98,51589,0
+CCC.US,D,20210608,000000,10.03,10.044,9.97,9.99,500991,0
+CCC.US,D,20210609,000000,10.01,10.0599,10.01,10.05,502813,0
+CCC.US,D,20210610,000000,10.07,10.11,10.02,10.09,413111,0
+CCC.US,D,20210611,000000,10.06,10.12,10.05,10.09,566858,0
+CCC.US,D,20210614,000000,10.13,10.13,10.02,10.04,61958,0
+CCC.US,D,20210615,000000,10.02,10.05,9.9,10,141278,0
+CCC.US,D,20210616,000000,10.01,10.01,9.94,9.98,32710,0
+CCC.US,D,20210617,000000,10,10.03,9.99,9.99,120194,0
+CCC.US,D,20210618,000000,9.98,10.015,9.94,10,523104,0
+CCC.US,D,20210621,000000,10,10.1,9.965,10,119923,0
+CCC.US,D,20210622,000000,10,10,9.95,9.98,64112,0
+CCC.US,D,20210623,000000,9.95,10.02,9.95,9.98,111201,0
+CCC.US,D,20210624,000000,10.05,10.05,9.95,9.95,62963,0
+CCC.US,D,20210625,000000,9.9663,10,9.9419,9.97,116965,0
+CCC.US,D,20210628,000000,9.96,10,9.95,9.99,21074,0
+CCC.US,D,20210629,000000,9.97,10.005,9.95,9.97,155306,0
+CCC.US,D,20210630,000000,9.99,10.01,9.95,9.96,391102,0
+CCC.US,D,20210701,000000,9.96,10,9.96,9.96,127064,0
+CCC.US,D,20210702,000000,9.96,10,9.95,9.99,47440,0
+CCC.US,D,20210706,000000,10,10,9.95,9.99,222828,0
+CCC.US,D,20210707,000000,9.98,9.99,9.98,9.98,41087,0
+CCC.US,D,20210708,000000,9.96,9.98,9.96,9.97,148235,0
+CCC.US,D,20210709,000000,9.99,9.99,9.96,9.99,183811,0
+CCC.US,D,20210712,000000,9.96,10.01,9.96,9.98,1411677,0
+CCC.US,D,20210713,000000,10,10,9.97,9.98,649176,0
+CCC.US,D,20210714,000000,9.99,10.005,9.97,9.98,1056016,0
+CCC.US,D,20210715,000000,9.97,9.98,9.96,9.97,2299984,0
+CCC.US,D,20210716,000000,9.96,9.97,9.96,9.97,23465,0
+CCC.US,D,20210719,000000,9.96,9.98,9.95,9.97,4225487,0
+CCC.US,D,20210720,000000,9.96,9.98,9.96,9.97,684111,0
+CCC.US,D,20210721,000000,9.98,9.98,9.96,9.98,1324365,0
+CCC.US,D,20210722,000000,9.975,9.99,9.97,9.98,1905565,0
+CCC.US,D,20210723,000000,9.96,9.98,9.96,9.98,3522124,0
+CCC.US,D,20210726,000000,9.92,9.9376,9.56,9.59,880564,0
+CCC.US,D,20210727,000000,9.58,9.58,8.76,9.1,509422,0
+CCC.US,D,20210728,000000,9.1,9.45,8.94,9.36,218979,0
+CCC.US,D,20210729,000000,9.38,9.392,8.9,9.16,172143,0
+CCC.US,D,20210730,000000,9.13,9.26,9.08,9.26,96536,0
+CCC.US,D,20210802,000000,9.77,10.75,9.75,10.06,548932,0
+CCC.US,D,20210803,000000,10,10.0589,9.41,9.54,448338,0
+CCC.US,D,20210804,000000,9.62,9.655,8.93,9.1,2029427,0
+CCC.US,D,20210805,000000,9.07,9.2,8.71,8.9,1015044,0
+CCC.US,D,20210806,000000,8.92,8.92,8.58,8.84,1006592,0
+CCC.US,D,20210809,000000,8.75,9.15,8.66,9.05,727164,0
+CCC.US,D,20210810,000000,9.06,9.06,8.79,8.9,570622,0
+CCC.US,D,20210811,000000,8.92,9.02,8.9142,8.95,178037,0
+CCC.US,D,20210812,000000,8.95,9.53,8.9,9.29,1583899,0
+CCC.US,D,20210813,000000,9.41,10.36,9.34,10.07,2656582,0
+CCC.US,D,20210816,000000,10.11,10.1199,9.32,9.62,793238,0
+CCC.US,D,20210817,000000,9.56,9.62,9.27,9.57,413469,0
+CCC.US,D,20210818,000000,9.57,9.57,9.195,9.5,468501,0
+CCC.US,D,20210819,000000,9.57,9.66,9.31,9.52,340800,0
+CCC.US,D,20210820,000000,9.59,10.0299,9.45,9.99,706280,0
+CCC.US,D,20210823,000000,10.01,10.54,9.85,10.5,954310,0
+CCC.US,D,20210824,000000,10.54,10.98,10.42,10.74,710817,0
+CCC.US,D,20210825,000000,10.8,10.9,10.64,10.73,334238,0
+CCC.US,D,20210826,000000,10.73,11.08,10.57,10.84,542810,0
+CCC.US,D,20210827,000000,10.96,11.79,10.74,11.6,963909,0
+CCC.US,D,20210830,000000,11.71,11.71,10.75,10.85,483917,0
+CCC.US,D,20210831,000000,10.85,11.6,10.77,11.6,480242,0
+CCC.US,D,20210901,000000,11.6,11.67,11.46,11.55,513345,0
+CCC.US,D,20210902,000000,11.43,11.985,11.32,11.78,536751,0
+CCC.US,D,20210903,000000,11.68,12.07,11.51,11.87,882442,0
+CCC.US,D,20210907,000000,11.83,11.84,10.81,10.87,1197102,0
+CCC.US,D,20210908,000000,10.8,11.05,10.7015,10.99,530263,0
+CCC.US,D,20210909,000000,10.82,11.44,10.77,11.3,589107,0
+CCC.US,D,20210910,000000,11.31,11.92,11.21,11.81,1351412,0
+CCC.US,D,20210913,000000,11.62,11.87,11.02,11.36,1119566,0
+CCC.US,D,20210914,000000,11.18,11.57,11.1,11.29,1187624,0
+CCC.US,D,20210915,000000,11.16,11.62,11.06,11.36,995526,0
+CCC.US,D,20210916,000000,11.3,11.65,11.24,11.52,835533,0
+CCC.US,D,20210917,000000,11.5,11.55,11.24,11.43,4775592,0
+CCC.US,D,20210920,000000,11.11,11.47,11.1,11.33,1432292,0
+CCC.US,D,20210921,000000,11.29,11.6,11.29,11.5,3112677,0
+CCC.US,D,20210922,000000,11.44,11.82,11.32,11.75,1287158,0
+CCC.US,D,20210923,000000,11.79,11.9,11.44,11.47,637383,0
+CCC.US,D,20210924,000000,11.37,11.51,11.14,11.46,1059458,0
+CCC.US,D,20210927,000000,11.34,11.49,11.22,11.34,710774,0
+CCC.US,D,20210928,000000,11.16,11.3,10.84,10.9,346321,0
+CCC.US,D,20210929,000000,10.87,11,10.17,10.26,514013,0
+CCC.US,D,20210930,000000,10.24,10.61,10.24,10.51,568171,0
+CCC.US,D,20211001,000000,10.51,10.8,10.33,10.57,682685,0
+CCC.US,D,20211004,000000,10.54,10.63,10.13,10.45,737852,0
+CCC.US,D,20211005,000000,10.36,10.76,10.27,10.55,1292987,0
+CCC.US,D,20211006,000000,10.39,10.55,10.09,10.27,903878,0
+CCC.US,D,20211007,000000,10.355,10.43,9.9,10.14,514426,0
+CCC.US,D,20211008,000000,10.13,10.3,9.94,10.11,415579,0
+CCC.US,D,20211011,000000,10.11,10.32,9.94,10.09,451908,0
+CCC.US,D,20211012,000000,10.16,10.35,9.92,10.2,426212,0
+CCC.US,D,20211013,000000,10.2,10.38,10.12,10.31,334122,0
+CCC.US,D,20211014,000000,10.37,10.51,10.23,10.51,310281,0
+CCC.US,D,20211015,000000,10.58,10.65,10.35,10.35,543224,0
+CCC.US,D,20211018,000000,10.32,10.39,10.15,10.24,414122,0
+CCC.US,D,20211019,000000,10.29,10.57,10.22,10.57,878555,0
+CCC.US,D,20211020,000000,10.59,11.4625,10.575,11.4,1336534,0
+CCC.US,D,20211021,000000,11.3,11.65,11.3,11.61,571846,0
+CCC.US,D,20211022,000000,11.62,11.85,11.6,11.8,515869,0
+CCC.US,D,20211025,000000,11.84,12.24,11.62,11.75,749229,0
+CCC.US,D,20211026,000000,11.82,11.93,11.685,11.81,266099,0
+CCC.US,D,20211027,000000,11.86,11.9831,11.57,11.86,1059205,0
+CCC.US,D,20211028,000000,11.89,12.22,11.89,12.13,404641,0
+CCC.US,D,20211029,000000,12.07,12.28,11.83,11.98,649006,0
+CCC.US,D,20211101,000000,11.99,12.17,11.83,12.15,1214325,0
+CCC.US,D,20211102,000000,12.24,12.55,12.1501,12.2,376324,0
+CCC.US,D,20211103,000000,12.18,12.28,12.0101,12.09,268427,0
+CCC.US,D,20211104,000000,12.1,12.26,11.97,12.11,998743,0
+CCC.US,D,20211105,000000,12.21,12.42,12.13,12.25,454154,0
+CCC.US,D,20211108,000000,12.175,12.51,12.175,12.3,337690,0
+CCC.US,D,20211109,000000,12.27,12.27,11.89,12,313674,0
+CCC.US,D,20211110,000000,11.93,12.06,11.6,11.64,284399,0
+CCC.US,D,20211111,000000,11.5,12.49,11.31,12.47,488668,0
+CCC.US,D,20211112,000000,12.37,12.68,12.35,12.52,361760,0
+CCC.US,D,20211115,000000,12.68,12.98,12.47,12.88,898912,0
+CCC.US,D,20211116,000000,12.77,13.39,12.77,13.18,468369,0
+CCC.US,D,20211117,000000,13.24,13.33,12.96,13.09,403956,0
+CCC.US,D,20211118,000000,13.01,13.14,12.86,13.04,264195,0
+CCC.US,D,20211119,000000,13.1,13.175,12.94,12.99,310175,0
+CCC.US,D,20211122,000000,12.96,13,12.62,12.7,446536,0
+CCC.US,D,20211123,000000,12.68,12.92,12.1,12.25,387215,0
+CCC.US,D,20211124,000000,12.17,12.71,12.01,12.65,478429,0
+CCC.US,D,20211126,000000,12.46,12.71,12.35,12.45,799438,0
+CCC.US,D,20211129,000000,12.56,12.98,12.47,12.9,527368,0
+CCC.US,D,20211130,000000,13.06,13.46,12.77,12.85,1059221,0
+CCC.US,D,20211201,000000,12.93,13.24,12.29,12.29,937856,0
+CCC.US,D,20211202,000000,12.2,12.74,12.16,12.66,792581,0
+CCC.US,D,20211203,000000,12.64,12.64,11.58,11.73,1121194,0
+CCC.US,D,20211206,000000,11.76,11.76,11.16,11.55,1231094,0
+CCC.US,D,20211207,000000,11.81,12.61,11.81,12.18,1001382,0
+CCC.US,D,20211208,000000,12.21,12.2142,11.76,12.1,960754,0
+CCC.US,D,20211209,000000,12.09,12.27,11.66,11.82,535778,0
+CCC.US,D,20211210,000000,11.94,12.06,11.57,11.78,335200,0
+CCC.US,D,20211213,000000,11.77,11.97,11.45,11.62,609639,0
+CCC.US,D,20211214,000000,10.945,11.22,10.8,11.15,897625,0
+CCC.US,D,20211215,000000,11.15,11.52,10.9,11.23,1272679,0
+CCC.US,D,20211216,000000,11.32,11.36,10.725,11,1487192,0
+CCC.US,D,20211217,000000,10.87,11.35,10.58,11.2,1253154,0
+CCC.US,D,20211220,000000,11.07,11.19,10.84,11.06,986309,0
+CCC.US,D,20211221,000000,11.12,11.42,11.07,11.32,1005426,0
+CCC.US,D,20211222,000000,11.29,11.54,11.11,11.33,894138,0
+CCC.US,D,20211223,000000,11.3,11.56,11.14,11.55,382498,0
+CCC.US,D,20211227,000000,11.53,11.53,11.33,11.5,300019,0
+CCC.US,D,20211228,000000,11.5,11.5,11.26,11.4,326389,0
+CCC.US,D,20211229,000000,11.4,11.51,11.26,11.4,180593,0
+CCC.US,D,20211230,000000,11.41,11.85,11.35,11.67,240168,0
+CCC.US,D,20211231,000000,11.65,11.78,11.37,11.39,246035,0
+CCC.US,D,20220103,000000,11.36,11.425,11.13,11.37,848427,0
+CCC.US,D,20220104,000000,11.31,11.33,10.93,11.24,685179,0
+CCC.US,D,20220105,000000,11.18,11.18,10.575,10.61,481693,0
+CCC.US,D,20220106,000000,10.49,10.59,9.95,10.46,598650,0
+CCC.US,D,20220107,000000,10.46,10.55,10.06,10.22,349703,0
+CCC.US,D,20220110,000000,10.04,10.4,9.63,10.34,734610,0
+CCC.US,D,20220111,000000,10.28,10.66,10.25,10.5,245068,0
+CCC.US,D,20220112,000000,10.64,10.76,10.37,10.52,396794,0
+CCC.US,D,20220113,000000,10.57,10.58,10.29,10.43,908232,0
+CCC.US,D,20220114,000000,10.3,10.69,10.22,10.64,1643256,0
+CCC.US,D,20220118,000000,10.48,10.5,10.18,10.3,818052,0
+CCC.US,D,20220119,000000,10.37,10.51,10.12,10.24,606996,0
+CCC.US,D,20220120,000000,10.39,10.68,10.32,10.36,403052,0
+CCC.US,D,20220121,000000,10.31,10.36,10.105,10.17,977039,0
+CCC.US,D,20220124,000000,9.98,10.7,9.84,10.65,662368,0
+CCC.US,D,20220125,000000,10.54,10.7,10.215,10.24,939969,0
+CCC.US,D,20220126,000000,10.44,10.56,9.95,10.15,1135844,0
+CCC.US,D,20220127,000000,10.03,10.42,9.94,10.05,2340884,0
+CCC.US,D,20220128,000000,10.15,10.16,9.66,9.97,1408803,0
+CCC.US,D,20220131,000000,9.99,10.71,9.87,10.66,876933,0
+CCC.US,D,20220201,000000,10.62,10.83,10.34,10.35,1028135,0
+CCC.US,D,20220202,000000,10.26,10.36,9.88,9.92,691602,0
+CCC.US,D,20220203,000000,9.75,10.1,9.71,9.91,1122834,0
+CCC.US,D,20220204,000000,9.88,10.18,9.7,10.03,1066189,0
+CCC.US,D,20220207,000000,10.11,10.35,9.97,10.21,492558,0
+CCC.US,D,20220208,000000,10.14,10.19,9.97,10.11,596427,0
+CCC.US,D,20220209,000000,10.29,10.55,10.14,10.47,823333,0
+CCC.US,D,20220210,000000,10.28,10.73,10.2,10.52,1037661,0
+CCC.US,D,20220211,000000,10.46,10.49,10.02,10.09,480304,0
+CCC.US,D,20220214,000000,10.02,10.46,9.97,10.22,724424,0
+CCC.US,D,20220215,000000,10.38,10.57,10.22,10.56,758705,0
+CCC.US,D,20220216,000000,10.5,10.55,10.39,10.44,685227,0
+CCC.US,D,20220217,000000,10.4,10.4,10.11,10.19,609478,0
+CCC.US,D,20220218,000000,10.15,10.31,10.07,10.09,623142,0
+CCC.US,D,20220222,000000,9.92,10.28,9.92,10.15,732968,0
+CCC.US,D,20220223,000000,10.24,10.33,9.93,9.93,625634,0
+CCC.US,D,20220224,000000,9.7,10.48,9.68,10.46,1043823,0
+CCC.US,D,20220225,000000,10.48,10.59,10.28,10.46,468607,0
+CCC.US,D,20220228,000000,10.37,10.87,10.37,10.86,1315258,0
+CCC.US,D,20220301,000000,10.82,11.06,10.47,10.51,1069250,0
+CCC.US,D,20220302,000000,10.69,11.125,10.6,11,1759547,0
+CCC.US,D,20220303,000000,11,11.17,10.62,10.76,1240350,0
+CCC.US,D,20220304,000000,10.77,10.81,10.42,10.69,975643,0
+CCC.US,D,20220307,000000,10.74,11.52,10.74,10.77,2936239,0
+CCC.US,D,20220308,000000,10.7,11.06,10.6,10.85,1476346,0
+CCC.US,D,20220309,000000,11,11.42,11,11.14,1376412,0
+CCC.US,D,20220310,000000,11.03,11.31,10.94,11.24,1006062,0
+CCC.US,D,20220311,000000,11.26,11.49,10.67,10.76,1370685,0
+CCC.US,D,20220314,000000,10.71,11.195,10.15,10.18,2427874,0
+CCC.US,D,20220315,000000,10.16,10.22,9.78,9.96,1487172,0
+CCC.US,D,20220316,000000,10.03,10.44,9.88,10.27,2303501,0
+CCC.US,D,20220317,000000,10.22,10.37,10.18,10.34,2141693,0
+CCC.US,D,20220318,000000,10.32,10.85,10.22,10.74,3422772,0
+CCC.US,D,20220321,000000,10.7,10.86,10.28,10.3,2760218,0
+CCC.US,D,20220322,000000,10.25,10.79,10.23,10.71,3276383,0
+CCC.US,D,20220323,000000,10.6,10.84,10.45,10.58,727326,0
+CCC.US,D,20220324,000000,10.56,10.74,10.51,10.73,479000,0
+CCC.US,D,20220325,000000,10.7,10.8,10.52,10.74,695749,0
+CCC.US,D,20220328,000000,10.72,10.95,10.64,10.92,685285,0
+CCC.US,D,20220329,000000,10.93,11.15,10.915,11.08,875764,0
+CCC.US,D,20220330,000000,11.05,11.18,10.96,11.05,552350,0
+CCC.US,D,20220331,000000,11.07,11.22,11,11.04,439191,0
+CCC.US,D,20220401,000000,11.01,11.415,11.01,11.27,546108,0
+CCC.US,D,20220404,000000,11.34,11.54,11,11.03,529846,0
+CCC.US,D,20220405,000000,11,11.09,10.71,10.74,372497,0
+CCC.US,D,20220406,000000,10.63,10.82,10.415,10.69,695690,0
+CCC.US,D,20220407,000000,9.76,9.9,9.57,9.69,12026635,0
+CCC.US,D,20220408,000000,9.57,9.76,9.57,9.71,2311387,0
+CCC.US,D,20220411,000000,9.64,9.808,9.57,9.64,1757698,0
+CCC.US,D,20220412,000000,9.7,9.82,9.635,9.65,1160032,0
+CCC.US,D,20220413,000000,9.65,9.83,9.64,9.76,1034891,0
+CCC.US,D,20220414,000000,9.68,9.74,9.345,9.39,1164747,0
+CCC.US,D,20220418,000000,9.4,9.535,9.18,9.42,898830,0
+CCC.US,D,20220419,000000,9.42,9.71,9.35,9.67,589274,0
+CCC.US,D,20220420,000000,9.73,9.81,9.59,9.61,572624,0
+CCC.US,D,20220421,000000,9.73,9.77,9.34,9.34,795952,0
+CCC.US,D,20220422,000000,9.34,9.47,9.23,9.27,626993,0
+CCC.US,D,20220425,000000,9.17,9.7,9.17,9.7,972795,0
+CCC.US,D,20220426,000000,9.68,9.71,9.365,9.41,629878,0
+CCC.US,D,20220427,000000,9.45,9.64,9.19,9.2,816294,0
+CCC.US,D,20220428,000000,9.18,9.58,9.18,9.55,852533,0
+CCC.US,D,20220429,000000,9.53,9.71,9.22,9.23,1234772,0
+CCC.US,D,20220502,000000,9.26,9.37,9.11,9.34,740088,0
+CCC.US,D,20220503,000000,9.38,9.42,9.05,9.16,767379,0
+CCC.US,D,20220504,000000,9.13,9.32,8.81,9.3,1588500,0
+CCC.US,D,20220505,000000,9.2,9.201,8.62,8.79,1182100,0
+CCC.US,D,20220506,000000,8.83,9.29,8.62,9.17,1238731,0
+CCC.US,D,20220509,000000,9.05,9.075,8.43,8.45,1085970,0
+CCC.US,D,20220510,000000,8.58,8.65,7.78,7.83,1728269,0
+CCC.US,D,20220511,000000,7.75,7.93,7.51,7.55,1182408,0
+CCC.US,D,20220512,000000,7.45,7.8,7.41,7.65,804087,0
+CCC.US,D,20220513,000000,7.8,8.42,7.8,8.38,1420245,0
+CCC.US,D,20220516,000000,8.41,8.6,8.23,8.3,984803,0
+CCC.US,D,20220517,000000,8.48,8.57,8.185,8.51,727974,0
+CCC.US,D,20220518,000000,8.38,8.51,8.22,8.31,701625,0
+CCC.US,D,20220519,000000,8.37,8.715,8.37,8.56,812104,0
+CCC.US,D,20220520,000000,8.68,8.755,8.39,8.72,1090874,0
+CCC.US,D,20220523,000000,8.72,8.755,8.44,8.61,1248908,0
+CCC.US,D,20220524,000000,8.53,8.61,8.28,8.41,2217793,0
+CCC.US,D,20220525,000000,8.4,8.7,8.4,8.65,777490,0
+CCC.US,D,20220526,000000,8.57,8.875,8.57,8.78,577379,0
+CCC.US,D,20220527,000000,8.87,9.15,8.84,9.08,527543,0
+CCC.US,D,20220531,000000,9.07,9.07,8.78,8.95,2545280,0
+CCC.US,D,20220601,000000,8.97,9.22,8.912,9.12,998488,0
+CCC.US,D,20220602,000000,9.11,9.5,9.11,9.47,719297,0
+CCC.US,D,20220603,000000,9.48,9.69,9.39,9.68,792210,0
+CCC.US,D,20220606,000000,9.86,9.93,9.31,9.45,986972,0
+CCC.US,D,20220607,000000,9.38,9.77,9.325,9.77,803880,0
+CCC.US,D,20220608,000000,9.74,10,9.685,9.94,958543,0
+CCC.US,D,20220609,000000,9.85,9.92,9.44,9.44,1026610,0
+CCC.US,D,20220610,000000,9.32,9.41,8.78,8.84,1002006,0
+CCC.US,D,20220613,000000,8.59,8.66,8.29,8.32,734667,0
+CCC.US,D,20220614,000000,8.38,8.59,8.24,8.56,1006529,0
+CCC.US,D,20220615,000000,8.56,8.97,8.56,8.84,1365096,0
+CCC.US,D,20220616,000000,8.63,8.77,8.27,8.28,894536,0
+CCC.US,D,20220617,000000,8.33,8.895,8.31,8.85,1141549,0
+CCC.US,D,20220621,000000,9.02,9.44,8.93,9.24,1553120,0
+CCC.US,D,20220622,000000,9.1,9.58,9.1,9.29,1789157,0
+CCC.US,D,20220623,000000,9.33,9.65,9.31,9.5,1496675,0
+CCC.US,D,20220624,000000,9.53,9.81,9.415,9.5,11537828,0
+CCC.US,D,20220627,000000,9.4,9.66,9.32,9.6,1210158,0
+CCC.US,D,20220628,000000,9.64,9.71,9.19,9.22,924307,0
+CCC.US,D,20220629,000000,9.19,9.19,8.805,9.01,834468,0
+CCC.US,D,20220630,000000,8.87,9.22,8.78,9.2,892329,0
+CCC.US,D,20220701,000000,9.2,9.48,9.12,9.22,1037844,0
+CCC.US,D,20220705,000000,9.09,9.46,8.91,9.46,1137126,0
+CCC.US,D,20220706,000000,9.36,9.52,9.26,9.28,644947,0
+CCC.US,D,20220707,000000,9.32,9.61,9.32,9.58,830838,0
+CCC.US,D,20220708,000000,9.58,9.81,9.46,9.75,1077143,0
+CCC.US,D,20220711,000000,9.74,9.75,9.375,9.5,712257,0
+CCC.US,D,20220712,000000,9.54,9.54,9.04,9.11,627382,0
+CCC.US,D,20220713,000000,9.2,9.265,8.95,9.22,1030700,0
+CCC.US,D,20220714,000000,9.09,9.18,8.93,9.05,773254,0
+CCC.US,D,20220715,000000,9.15,9.25,8.99,9.2,871723,0
+CCC.US,D,20220718,000000,9.23,9.525,9.22,9.31,681210,0
+CCC.US,D,20220719,000000,9.41,9.5,9.295,9.46,373018,0
+CCC.US,D,20220720,000000,9.51,9.88,9.445,9.78,1105417,0
+CCC.US,D,20220721,000000,9.8,9.97,9.74,9.96,849883,0
+CCC.US,D,20220722,000000,9.96,9.97,9.745,9.8,471975,0
+CCC.US,D,20220725,000000,9.82,9.87,9.64,9.76,429597,0
+CCC.US,D,20220726,000000,9.72,9.805,9.62,9.65,631956,0
+CCC.US,D,20220727,000000,9.75,9.92,9.695,9.88,694369,0
+CCC.US,D,20220728,000000,9.91,9.985,9.78,9.92,814556,0
+CCC.US,D,20220729,000000,9.86,10.04,9.8,9.99,2289905,0
+CCC.US,D,20220801,000000,9.86,10.01,9.73,9.93,1307832,0
+CCC.US,D,20220802,000000,9.83,9.98,9.78,9.8,1163161,0
+CCC.US,D,20220803,000000,9.82,9.855,9.71,9.8,1547990,0
+CCC.US,D,20220804,000000,9.81,9.95,9.8,9.91,1793183,0
+CCC.US,D,20220805,000000,9.84,10.19,9.24,9.99,2328985,0
+CCC.US,D,20220808,000000,9.97,10.0789,9.66,9.69,1852492,0
+CCC.US,D,20220809,000000,9.65,9.69,9.54,9.67,795720,0
+CCC.US,D,20220810,000000,9.89,10.07,9.7,9.84,1500392,0
+CCC.US,D,20220811,000000,9.82,9.95,9.68,9.7,1021008,0
+CCC.US,D,20220812,000000,9.7,9.805,9.56,9.8,1081391,0
+CCC.US,D,20220815,000000,9.8,9.93,9.6801,9.87,1113029,0
+CCC.US,D,20220816,000000,9.86,9.96,9.74,9.88,1006498,0
+CCC.US,D,20220817,000000,9.76,9.845,9.655,9.74,1052652,0
+CCC.US,D,20220818,000000,9.62,9.925,9.62,9.79,1294415,0
+CCC.US,D,20220819,000000,9.69,9.73,9.425,9.55,941615,0
+CCC.US,D,20220822,000000,9.39,9.43,9.26,9.36,1075308,0
+CCC.US,D,20220823,000000,9.36,9.52,9.32,9.42,810359,0
+CCC.US,D,20220824,000000,9.47,9.72,9.43,9.64,692809,0
+CCC.US,D,20220825,000000,9.72,9.77,9.555,9.67,541069,0
+CCC.US,D,20220826,000000,9.71,9.75,9.33,9.33,678918,0
+CCC.US,D,20220829,000000,9.23,9.525,9.23,9.38,1636896,0
+CCC.US,D,20220830,000000,9.47,9.55,9.34,9.37,1045873,0
+CCC.US,D,20220831,000000,9.42,9.59,9.42,9.56,1579427,0
+CCC.US,D,20220901,000000,9.47,9.47,9.175,9.29,1153743,0
+CCC.US,D,20220902,000000,9.43,9.51,9.25,9.32,530098,0
+CCC.US,D,20220906,000000,9.32,9.515,9.245,9.51,969611,0
+CCC.US,D,20220907,000000,9.5,9.56,9.43,9.5,1536366,0
+CCC.US,D,20220908,000000,9.44,9.6,9.405,9.54,928893,0
+CCC.US,D,20220909,000000,9.6,9.725,9.57,9.66,1921523,0
+CCC.US,D,20220912,000000,9.68,9.785,9.58,9.6,1370093,0
+CCC.US,D,20220913,000000,9.3,9.48,9.24,9.36,704923,0
+CCC.US,D,20220914,000000,9.42,9.52,9.29,9.49,800812,0
+CCC.US,D,20220915,000000,9.38,9.525,9.15,9.27,1179330,0
+CCC.US,D,20220916,000000,9.14,9.195,9.05,9.1,4506252,0
+CCC.US,D,20220919,000000,8.96,9.09,8.82,8.89,1447348,0
+CCC.US,D,20220920,000000,8.82,8.88,8.65,8.79,1110897,0
+CCC.US,D,20220921,000000,8.91,9.03,8.82,8.88,742678,0
+CCC.US,D,20220922,000000,8.88,8.9,8.575,8.64,692941,0
+CCC.US,D,20220923,000000,8.53,8.59,8.45,8.48,2806432,0
+CCC.US,D,20220926,000000,8.51,8.68,8.41,8.45,1643982,0
+CCC.US,D,20220927,000000,8.55,8.715,8.54,8.65,811906,0
+CCC.US,D,20220928,000000,8.7,9.265,8.7,9.22,855852,0
+CCC.US,D,20220929,000000,9.13,9.27,9.025,9.14,1040525,0
+CCC.US,D,20220930,000000,9.15,9.305,9.1,9.1,788271,0
+CCC.US,D,20221003,000000,9.14,9.29,9.05,9.24,1143812,0
+CCC.US,D,20221004,000000,9.4,9.515,9.355,9.42,1386735,0
+CCC.US,D,20221005,000000,9.33,9.52,9.32,9.49,795085,0
+CCC.US,D,20221006,000000,9.42,9.52,9.375,9.41,401092,0
+CCC.US,D,20221007,000000,9.3,9.3,9.165,9.23,570826,0
+CCC.US,D,20221010,000000,9.23,9.23,8.73,8.87,749024,0
+CCC.US,D,20221011,000000,8.83,8.83,8.43,8.59,2437055,0
+CCC.US,D,20221012,000000,8.56,8.64,8.475,8.55,726151,0
+CCC.US,D,20221013,000000,8.26,8.61,8.195,8.49,1892851,0
+CCC.US,D,20221014,000000,8.62,8.66,8.32,8.33,1219552,0
+CCC.US,D,20221017,000000,8.48,8.745,8.48,8.64,1386398,0
+CCC.US,D,20221018,000000,8.81,8.935,8.735,8.79,1177075,0
+CCC.US,D,20221019,000000,8.71,8.75,8.53,8.6,669798,0
+CCC.US,D,20221020,000000,8.67,8.755,8.49,8.55,754488,0
+CCC.US,D,20221021,000000,8.5,8.55,8.355,8.51,855755,0
+CCC.US,D,20221024,000000,8.55,8.63,8.33,8.5,889840,0
+CCC.US,D,20221025,000000,8.605,9,8.57,8.96,1340533,0
+CCC.US,D,20221026,000000,8.91,9.005,8.77,8.84,784522,0
+CCC.US,D,20221027,000000,8.9,9.06,8.83,8.96,933166,0
+CCC.US,D,20221028,000000,8.88,9.085,8.88,9.08,731540,0
+CCC.US,D,20221031,000000,9.05,9.415,9.035,9.33,1173980,0
+CCC.US,D,20221101,000000,9.37,9.44,9.05,9.15,1010701,0
+CCC.US,D,20221102,000000,9.15,9.15,8.865,8.89,983228,0
+CCC.US,D,20221103,000000,8.85,9.13,8.84,8.93,1102205,0
+CCC.US,D,20221104,000000,9.15,9.48,8.85,9.1,2048711,0
+CCC.US,D,20221107,000000,9.06,9.325,8.87,9.14,1434319,0
+CCC.US,D,20221108,000000,9.14,9.355,8.955,9.22,1320935,0
+CCC.US,D,20221109,000000,9.2,9.2,9.01,9.04,993584,0
+CCC.US,D,20221110,000000,9.44,9.65,9.2,9.25,1326964,0
+CCC.US,D,20221111,000000,9.27,9.5,9.16,9.36,1100763,0
+CCC.US,D,20221114,000000,9.32,9.465,9.12,9.35,957630,0
+CCC.US,D,20221115,000000,9.54,9.59,9.095,9.14,1006125,0
+CCC.US,D,20221116,000000,9.12,9.12,8.965,8.98,753274,0
+CCC.US,D,20221117,000000,8.82,8.935,8.67,8.74,775097,0
+CCC.US,D,20221118,000000,8.85,8.85,8.72,8.75,578904,0
+CCC.US,D,20221121,000000,8.73,8.81,8.6,8.73,660741,0
+CCC.US,D,20221122,000000,8.8,8.91,8.63,8.89,368275,0
+CCC.US,D,20221123,000000,8.9,9.14,8.88,9.03,442418,0
+CCC.US,D,20221125,000000,9.03,9.11,8.95,9.04,225005,0
+CCC.US,D,20221128,000000,8.99,9.12,8.85,8.86,710042,0
+CCC.US,D,20221129,000000,8.87,9,8.835,8.88,592047,0
+CCC.US,D,20221130,000000,8.88,9.2,8.805,9.2,673618,0
+CCC.US,D,20221201,000000,9.22,9.35,9.18,9.22,825155,0
+CCC.US,D,20221202,000000,9.03,9.16,8.985,9.15,517475,0
+CCC.US,D,20221205,000000,9.13,9.13,8.68,8.74,687061,0
+CCC.US,D,20221206,000000,8.73,8.74,8.405,8.54,795649,0
+CCC.US,D,20221207,000000,8.51,8.73,8.48,8.69,955579,0
+CCC.US,D,20221208,000000,8.7,9,8.67,8.94,790241,0
+CCC.US,D,20221209,000000,8.9,9.01,8.895,8.93,572235,0
+CCC.US,D,20221212,000000,8.95,9.03,8.87,8.9,1515262,0
+CCC.US,D,20221213,000000,9.15,9.19,8.83,8.99,1578303,0
+CCC.US,D,20221214,000000,8.99,9.155,8.9,8.9,917222,0
+CCC.US,D,20221215,000000,8.81,8.87,8.76,8.79,1156974,0
+CCC.US,D,20221216,000000,8.71,8.845,8.66,8.79,1003355,0
+CCC.US,D,20221219,000000,8.77,8.86,8.41,8.73,1563048,0
+CCC.US,D,20221220,000000,8.81,8.84,8.54,8.79,1183887,0
+CCC.US,D,20221221,000000,8.8,9.0499,8.59,8.92,1146794,0
+CCC.US,D,20221222,000000,8.84,9.1785,8.685,8.83,569773,0
+CCC.US,D,20221223,000000,8.82,8.895,8.735,8.82,366789,0
+CCC.US,D,20221227,000000,8.83,8.89,8.5,8.69,721045,0
+CCC.US,D,20221228,000000,8.67,8.74,8.2403,8.56,582896,0
+CCC.US,D,20221229,000000,8.58,8.89,8.47,8.84,594906,0
+CCC.US,D,20221230,000000,8.74,8.86,8.66,8.7,488228,0
+CCC.US,D,20230103,000000,8.84,8.92,8.47,8.74,541809,0
+CCC.US,D,20230104,000000,8.81,8.875,8.68,8.77,773397,0
+CCC.US,D,20230105,000000,8.73,8.73,8.51,8.53,522721,0
+CCC.US,D,20230106,000000,8.55,8.61,8.35,8.4,1411262,0
+CCC.US,D,20230109,000000,8.47,8.7,8.41,8.53,901170,0
+CCC.US,D,20230110,000000,8.51,8.545,8.315,8.35,961906,0
+CCC.US,D,20230111,000000,8.35,8.58,8.3,8.58,656981,0
+CCC.US,D,20230112,000000,8.58,8.665,8.47,8.64,329241,0
+CCC.US,D,20230113,000000,8.6,8.69,8.57,8.69,274946,0
+CCC.US,D,20230117,000000,8.65,8.77,8.63,8.74,775982,0
+CCC.US,D,20230118,000000,8.74,8.895,8.6,8.61,681356,0
+CCC.US,D,20230119,000000,8.57,8.69,8.51,8.51,347036,0
+CCC.US,D,20230120,000000,8.6,8.735,8.52,8.66,862328,0
+CCC.US,D,20230123,000000,8.71,8.85,8.65,8.8,511447,0
+CCC.US,D,20230124,000000,8.79,8.92,8.75,8.87,637142,0
+CCC.US,D,20230125,000000,8.77,8.895,8.625,8.87,564941,0
+CCC.US,D,20230126,000000,8.9,9.185,8.9,9.15,663680,0
+CCC.US,D,20230127,000000,9.18,9.34,9.0975,9.28,467290,0
+CCC.US,D,20230130,000000,9.16,9.24,9.12,9.17,353889,0
+CCC.US,D,20230131,000000,9.18,9.29,9.18,9.25,371158,0
+CCC.US,D,20230201,000000,9.23,9.435,9.16,9.41,383610,0
+CCC.US,D,20230202,000000,9.45,9.64,9.4451,9.58,595572,0
+CCC.US,D,20230203,000000,9.42,9.455,9.305,9.35,383383,0
+CCC.US,D,20230206,000000,9.23,9.31,9.18,9.24,323342,0
+CCC.US,D,20230207,000000,9.16,9.3375,9.11,9.33,349610,0
+CCC.US,D,20230208,000000,9.25,9.41,9.25,9.39,521354,0
+CCC.US,D,20230209,000000,9.45,9.5,9.16,9.24,573206,0
+CCC.US,D,20230210,000000,9.21,9.38,9.14,9.31,992492,0
+CCC.US,D,20230213,000000,9.32,9.5,9.28,9.36,982794,0
+CCC.US,D,20230214,000000,9.27,9.49,9.23,9.45,931478,0
+CCC.US,D,20230215,000000,9.38,9.51,9.285,9.46,290229,0
+CCC.US,D,20230216,000000,9.33,9.39,9.16,9.24,290566,0
+CCC.US,D,20230217,000000,9.14,9.22,9.09,9.16,350744,0
+CCC.US,D,20230221,000000,9.06,9.29,8.98,9.04,421304,0
+CCC.US,D,20230222,000000,9.06,9.17,8.96,9.06,679245,0
+CCC.US,D,20230223,000000,9.17,9.17,8.99,9.11,320271,0
+CCC.US,D,20230224,000000,8.97,9.02,8.86,9,496148,0
+CCC.US,D,20230227,000000,9.02,9.09,8.9,9.04,388080,0
+CCC.US,D,20230228,000000,8.99,9.115,8.8804,8.96,960591,0
+CCC.US,D,20230301,000000,8.96,8.965,8.865,8.92,1134814,0
+CCC.US,D,20230302,000000,8.96,9.19,8.69,8.72,1219134,0
+CCC.US,D,20230303,000000,8.75,9,8.74,8.79,1367100,0
+CCC.US,D,20230306,000000,8.75,9,8.75,8.88,2084635,0
+CCC.US,D,20230307,000000,8.9,8.91,8.7348,8.84,1533212,0
+CCC.US,D,20230308,000000,8.84,8.88,8.695,8.73,1652709,0
+CCC.US,D,20230309,000000,8.73,8.815,8.595,8.65,1235772,0
+CCC.US,D,20230310,000000,8.63,8.67,8.42,8.45,1340853,0
+CCC.US,D,20230313,000000,8.33,8.775,8.33,8.6,1008113,0
+CCC.US,D,20230314,000000,8.71,9,8.5,8.61,1110139,0
+CCC.US,D,20230315,000000,8.46,8.79,8.46,8.78,1097399,0
+CCC.US,D,20230316,000000,8.76,9.01,8.76,8.94,2115852,0
+CCC.US,D,20230317,000000,8.94,9.02,8.52,8.88,1633111,0
+CCC.US,D,20230320,000000,8.9,8.91,8.78,8.86,863688,0
+CCC.US,D,20230321,000000,8.9,8.95,8.78,8.86,796212,0
+CCC.US,D,20230322,000000,8.87,8.93,8.69,8.71,1770661,0
+CCC.US,D,20230323,000000,8.79,8.92,8.66,8.7,878045,0
+CCC.US,D,20230324,000000,8.66,8.74,8.6,8.74,830856,0
+CCC.US,D,20230327,000000,8.77,8.875,8.51,8.52,943492,0
+CCC.US,D,20230328,000000,8.5,8.53,8.36,8.4,699277,0
+CCC.US,D,20230329,000000,8.45,8.66,8.435,8.65,660903,0
+CCC.US,D,20230330,000000,8.69,8.76,8.62,8.68,505207,0
+CCC.US,D,20230331,000000,8.73,9.03,8.68,8.97,755443,0
+CCC.US,D,20230403,000000,8.97,8.97,8.83,8.94,656399,0
+CCC.US,D,20230404,000000,8.94,9.06,8.76,8.81,493162,0
+CCC.US,D,20230405,000000,8.82,8.82,8.6,8.7,551487,0
+CCC.US,D,20230406,000000,8.64,8.715,8.58,8.68,375764,0
+CCC.US,D,20230410,000000,8.64,8.74,8.54,8.69,839922,0
+CCC.US,D,20230411,000000,8.63,8.7,8.57,8.64,583033,0
+CCC.US,D,20230412,000000,8.68,8.745,8.575,8.58,412682,0
+CCC.US,D,20230413,000000,8.76,8.95,8.71,8.91,762685,0
+CCC.US,D,20230414,000000,8.9,8.96,8.76,8.83,390293,0
+CCC.US,D,20230417,000000,8.83,8.93,8.8,8.9,382267,0
+CCC.US,D,20230418,000000,8.95,8.95,8.83,8.86,325555,0
+CCC.US,D,20230419,000000,8.83,8.96,8.81,8.9,440202,0
+CCC.US,D,20230420,000000,8.89,8.935,8.81,8.9,479449,0
+CCC.US,D,20230421,000000,8.9,9.08,8.9,9.05,534289,0
+CCC.US,D,20230424,000000,9.02,9.06,8.855,8.88,411145,0
+CCC.US,D,20230425,000000,8.84,8.84,8.675,8.7,505444,0
+CCC.US,D,20230426,000000,8.74,8.93,8.58,8.59,513224,0
+CCC.US,D,20230427,000000,8.66,8.775,8.59,8.74,550620,0
+CCC.US,D,20230428,000000,8.71,8.715,8.6,8.68,581705,0
+CCC.US,D,20230501,000000,8.68,8.7775,8.605,8.7,525610,0
+CCC.US,D,20230502,000000,8.7,8.74,8.57,8.6,657171,0
+CCC.US,D,20230503,000000,8.74,9.64,8.42,9.17,2399026,0
+CCC.US,D,20230504,000000,9.19,9.49,8.89,9.35,2035605,0
+CCC.US,D,20230505,000000,9.41,9.425,8.74,8.93,2277121,0
+CCC.US,D,20230508,000000,8.81,9.155,8.81,9.08,840952,0
+CCC.US,D,20230509,000000,9.07,9.25,9,9.16,819521,0
+CCC.US,D,20230510,000000,9.2,9.35,9.09,9.24,826882,0
+CCC.US,D,20230511,000000,9.3,9.3,9.095,9.25,1721943,0
+CCC.US,D,20230512,000000,9.3,9.5,9.16,9.4,1375922,0
+CCC.US,D,20230515,000000,9.41,9.46,9.3,9.41,879925,0
+CCC.US,D,20230516,000000,9.38,9.64,9.26,9.64,1066737,0
+CCC.US,D,20230517,000000,9.65,9.67,9.38,9.51,1011298,0
+CCC.US,D,20230518,000000,9.52,9.6,9.485,9.59,613130,0
+CCC.US,D,20230519,000000,9.68,9.905,9.32,9.86,1939726,0
+CCC.US,D,20230522,000000,9.9,10.01,9.84,9.92,1344952,0
+CCC.US,D,20230523,000000,10.23,10.565,9.98,10,2030809,0
+CCC.US,D,20230524,000000,9.98,10.3,9.96,10.14,1413956,0
+CCC.US,D,20230525,000000,10.05,10.46,10,10.37,1993201,0
+CCC.US,D,20230526,000000,10.37,10.53,10.26,10.48,1105862,0
+CCC.US,D,20230530,000000,10.5,10.9,10.43,10.88,1666586,0
+CCC.US,D,20230531,000000,10.82,11.025,10.635,10.94,3375854,0
+CCC.US,D,20230601,000000,10.92,11.2,10.78,11.15,1670274,0
+CCC.US,D,20230602,000000,11.14,11.19,10.93,11.1,1915443,0
+CCC.US,D,20230605,000000,11.05,11.335,11.05,11.26,1361250,0
+CCC.US,D,20230606,000000,11.3,11.4,11.17,11.26,1135568,0
+CCC.US,D,20230607,000000,11.3,11.36,10.91,10.93,1209303,0
+CCC.US,D,20230608,000000,10.97,11.16,10.96,11.06,1270108,0
+CCC.US,D,20230609,000000,11.07,11.19,10.98,11,1071041,0
+CCC.US,D,20230612,000000,11.02,11.16,10.96,11.12,1612602,0
+CCC.US,D,20230613,000000,11.2,11.2499,11.04,11.05,945447,0
+CCC.US,D,20230614,000000,11.01,11.07,10.93,11,1870588,0
+CCC.US,D,20230615,000000,10.55,10.895,10.54,10.83,2648080,0
+CCC.US,D,20230616,000000,10.98,11.025,10.81,10.9,2812077,0
+CCC.US,D,20230620,000000,10.81,11.01,10.76,10.8,1479236,0
+CCC.US,D,20230621,000000,10.76,10.85,10.66,10.72,1546815,0
+CCC.US,D,20230622,000000,10.68,10.715,10.615,10.63,604657,0
+CCC.US,D,20230623,000000,10.59,10.97,10.54,10.86,5700509,0
+CCC.US,D,20230626,000000,10.8553,10.89,10.74,10.85,1028938,0
+CCC.US,D,20230627,000000,10.92,11.115,10.9,10.99,1593541,0
+CCC.US,D,20230628,000000,10.93,11.045,10.9,10.99,679092,0
+CCC.US,D,20230629,000000,10.99,11.08,10.96,11.07,761000,0
+CCC.US,D,20230630,000000,11.08,11.26,11,11.21,3473955,0
+CCC.US,D,20230703,000000,11.11,11.21,11,11.1,647443,0
+CCC.US,D,20230705,000000,11.09,11.11,10.93,10.97,1046927,0
+CCC.US,D,20230706,000000,10.9,10.92,10.74,10.76,1024690,0
+CCC.US,D,20230707,000000,10.78,10.86,10.6,10.62,853134,0
+CCC.US,D,20230710,000000,10.64,10.78,10.59,10.73,1976879,0
+CCC.US,D,20230711,000000,10.72,10.83,10.61,10.65,1038323,0
+CCC.US,D,20230712,000000,10.7,10.7,10.52,10.58,1567399,0
+CCC.US,D,20230713,000000,10.64,10.91,10.64,10.79,1060372,0
+CCC.US,D,20230714,000000,10.8,10.81,10.565,10.62,996199,0
+CCC.US,D,20230717,000000,10.66,11.11,10.62,11.09,1905219,0
+CCC.US,D,20230718,000000,10.57,10.775,10.37,10.76,6728542,0
+CCC.US,D,20230719,000000,10.84,10.91,10.65,10.77,2052038,0
+CCC.US,D,20230720,000000,10.76,10.83,10.65,10.68,1161129,0
+CCC.US,D,20230721,000000,10.72,10.94,10.68,10.87,1703154,0
+CCC.US,D,20230724,000000,10.86,10.89,10.615,10.76,1429114,0
+CCC.US,D,20230725,000000,10.79,10.96,10.7506,10.91,1213632,0
+CCC.US,D,20230726,000000,10.89,10.91,10.8,10.86,940459,0
+CCC.US,D,20230727,000000,10.87,10.97,10.69,10.75,954403,0
+CCC.US,D,20230728,000000,10.8,10.915,10.8,10.87,601373,0
+CCC.US,D,20230731,000000,10.88,11.03,10.88,11.02,775573,0
+CCC.US,D,20230801,000000,11,11,10.805,10.99,1225337,0
+CCC.US,D,20230802,000000,11,11.24,10.7,10.77,2782655,0
+CCC.US,D,20230803,000000,10.76,10.96,10.73,10.75,1474150,0
+CCC.US,D,20230804,000000,10.79,10.97,10.6,10.67,3015874,0
+CCC.US,D,20230807,000000,10.72,10.75,10.48,10.62,979005,0
+CCC.US,D,20230808,000000,10.56,10.57,10.38,10.56,976967,0
+CCC.US,D,20230809,000000,10.53,10.63,10.42,10.47,933419,0
+CCC.US,D,20230810,000000,10.55,10.61,10.475,10.51,810923,0
+CCC.US,D,20230811,000000,10.43,10.55,10.41,10.53,856422,0
+CCC.US,D,20230814,000000,10.54,10.71,10.475,10.64,1332071,0
+CCC.US,D,20230815,000000,10.7,10.765,10.58,10.73,1089207,0
+CCC.US,D,20230816,000000,10.7,10.9657,10.7,10.89,1107895,0
+CCC.US,D,20230817,000000,10.91,10.92,10.65,10.69,3005959,0
+CCC.US,D,20230818,000000,10.64,10.67,10.46,10.61,1382557,0
+CCC.US,D,20230821,000000,10.63,10.77,10.62,10.69,969240,0
+CCC.US,D,20230822,000000,10.74,10.78,10.68,10.7,740150,0
+CCC.US,D,20230823,000000,10.76,10.81,10.685,10.75,874743,0
+CCC.US,D,20230824,000000,10.77,10.77,10.44,10.46,1078680,0
+CCC.US,D,20230825,000000,10.45,10.569,10.43,10.47,890217,0
+CCC.US,D,20230828,000000,10.48,10.595,10.475,10.52,900342,0
+CCC.US,D,20230829,000000,10.51,10.55,10.45,10.51,842261,0
+CCC.US,D,20230830,000000,10.5,10.69,10.48,10.66,827441,0
+CCC.US,D,20230831,000000,10.66,10.76,10.65,10.7,1053887,0
+CCC.US,D,20230901,000000,10.74,10.8,10.32,10.73,864845,0
+CCC.US,D,20230905,000000,10.73,10.98,10.69,10.84,1278414,0
+CCC.US,D,20230906,000000,10.84,10.97,10.835,10.95,948740,0
+CCC.US,D,20230907,000000,10.9,10.945,10.795,10.9,1282508,0
+CCC.US,D,20230908,000000,10.89,11.02,10.85,10.87,1341331,0
+CCC.US,D,20230911,000000,10.91,11.08,10.91,10.99,1475353,0
+CCC.US,D,20230912,000000,10.93,11.09,10.83,10.97,1388133,0
+CCC.US,D,20230913,000000,10.97,11.15,10.785,11.13,2172681,0
+CCC.US,D,20230914,000000,11.15,11.28,11.11,11.26,2075904,0
+CCC.US,D,20230915,000000,11.24,11.565,11.17,11.51,12907050,0
+CCC.US,D,20230918,000000,12.01,12.65,11.94,11.96,10322391,0
+CCC.US,D,20230919,000000,11.91,11.95,11.7,11.81,3279232,0
+CCC.US,D,20230920,000000,11.92,12.09,11.76,11.78,1793178,0
+CCC.US,D,20230921,000000,11.66,11.78,11.56,11.61,1871864,0
+CCC.US,D,20230922,000000,11.71,11.8,11.55,11.75,1245741,0
+CCC.US,D,20230925,000000,11.71,11.74,11.49,11.66,2252606,0
+CCC.US,D,20230926,000000,11.65,11.77,11.54,11.62,2317490,0
+CCC.US,D,20230927,000000,11.63,12.19,11.63,12.16,2577113,0
+CCC.US,D,20230928,000000,12.16,12.43,12.05,12.41,3084483,0
+CCC.US,D,20230929,000000,12.63,13.41,12.59,13.35,7237668,0
+CCC.US,D,20231002,000000,13.35,13.35,12.895,12.94,6781724,0
+CCC.US,D,20231003,000000,12.87,12.99,12.62,12.64,2796385,0
+CCC.US,D,20231004,000000,12.64,12.82,12.64,12.75,1943665,0
+CCC.US,D,20231005,000000,12.71,12.895,12.64,12.7,2810310,0
+CCC.US,D,20231006,000000,12.61,12.89,12.53,12.76,3109852,0
+CCC.US,D,20231009,000000,12.73,12.75,12.57,12.75,1899208,0
+CCC.US,D,20231010,000000,12.75,13.01,12.69,12.82,1866915,0
+CCC.US,D,20231011,000000,12.84,12.92,12.655,12.74,1614182,0
+CCC.US,D,20231012,000000,12.77,12.77,12.51,12.52,1499226,0
+CCC.US,D,20231013,000000,12.54,12.57,12.29,12.3,3910729,0
+CCC.US,D,20231016,000000,12.33,12.46,12.225,12.44,2563994,0
+CCC.US,D,20231017,000000,12.31,12.76,12.31,12.7,2735736,0
+CCC.US,D,20231018,000000,12.64,12.83,12.51,12.51,1559036,0
+CCC.US,D,20231019,000000,12.5,12.73,12.43,12.47,894826,0
+CCC.US,D,20231020,000000,12.4,12.48,12.075,12.33,1641853,0
+CCC.US,D,20231023,000000,12.3,12.42,12.185,12.24,2411520,0
+CCC.US,D,20231024,000000,12.32,12.485,11.12,11.46,7956487,0
+CCC.US,D,20231025,000000,11.43,11.44,11.08,11.09,2148172,0
+CCC.US,D,20231026,000000,11.08,11.14,10.88,10.93,2030198,0
+CCC.US,D,20231027,000000,10.94,10.975,10.745,10.77,1674917,0
+CCC.US,D,20231030,000000,10.82,10.88,10.57,10.69,1737067,0
+CCC.US,D,20231031,000000,10.72,10.81,10.63,10.77,1555217,0
+CCC.US,D,20231101,000000,10.88,10.88,10.65,10.74,1565318,0
+CCC.US,D,20231102,000000,10.85,10.905,10.73,10.78,1416344,0
+CCC.US,D,20231103,000000,10.82,10.94,10.75,10.93,1596093,0
+CCC.US,D,20231106,000000,11.05,11.05,10.825,10.9,1642073,0
+CCC.US,D,20231107,000000,11.34,11.99,11.19,11.66,4220798,0
+CCC.US,D,20231108,000000,11.68,11.755,11.5,11.69,1511314,0
+CCC.US,D,20231109,000000,10.83,11.3,10.71,10.99,19373827,0
+CCC.US,D,20231110,000000,11.07,11.52,10.98,11.46,6984656,0
+CCC.US,D,20231113,000000,11.46,11.47,11.18,11.28,2542659,0
+CCC.US,D,20231114,000000,11.27,11.52,11.265,11.47,2406899,0
+CCC.US,D,20231115,000000,11.46,11.645,11.275,11.33,1892226,0
+CCC.US,D,20231116,000000,11.29,11.335,11.095,11.32,2172013,0
+CCC.US,D,20231117,000000,11.38,11.505,11.28,11.32,2187324,0
+CCC.US,D,20231120,000000,11.43,11.6,11.3499,11.52,2028696,0
+CCC.US,D,20231121,000000,11.56,11.565,11.38,11.44,1995103,0
+CCC.US,D,20231122,000000,11.61,11.64,11.45,11.55,1295478,0
+CCC.US,D,20231124,000000,11.57,11.57,11.5,11.51,694544,0
+CCC.US,D,20231127,000000,11.59,11.625,11.485,11.57,1535496,0
+CCC.US,D,20231128,000000,11.59,11.615,11.49,11.55,1078797,0
+CCC.US,D,20231129,000000,11.65,11.76,11.58,11.62,1070082,0
+CCC.US,D,20231130,000000,11.74,11.75,11.56,11.68,2215511,0
+CCC.US,D,20231201,000000,11.72,11.865,11.49,11.81,2039799,0
+CCC.US,D,20231204,000000,11.87,11.91,11.56,11.69,2269788,0
+CCC.US,D,20231205,000000,11.72,11.795,11.61,11.77,988168,0
+CCC.US,D,20231206,000000,11.66,11.9,11.63,11.64,1311268,0
+CCC.US,D,20231207,000000,11.45,11.62,11.44,11.52,1142638,0
+CCC.US,D,20231208,000000,11.47,11.6,11.47,11.53,1528041,0
+CCC.US,D,20231211,000000,11.57,11.61,11.44,11.47,1773544,0
+CCC.US,D,20231212,000000,11.46,11.54,11.348,11.47,1632426,0
+CCC.US,D,20231213,000000,11.47,11.57,11.355,11.56,2464411,0
+CCC.US,D,20231214,000000,11.62,11.7,11.345,11.51,2999174,0
+CCC.US,D,20231215,000000,11.57,11.62,11.32,11.33,8925355,0
+CCC.US,D,20231218,000000,11.36,11.38,11.24,11.33,2467780,0
+CCC.US,D,20231219,000000,11.35,11.36,11.19,11.25,2414052,0
+CCC.US,D,20231220,000000,11.23,11.46,11.205,11.26,2726762,0
+CCC.US,D,20231221,000000,11.31,11.38,11.17,11.3,1763105,0
+CCC.US,D,20231222,000000,11.27,11.44,11.21,11.43,983048,0
+CCC.US,D,20231226,000000,11.43,11.56,11.42,11.5,1194705,0
+CCC.US,D,20231227,000000,11.52,11.55,11.415,11.48,877743,0
+CCC.US,D,20231228,000000,11.48,11.53,11.365,11.47,1163347,0
+CCC.US,D,20231229,000000,11.45,11.455,11.31,11.39,980577,0
+CCC.US,D,20240102,000000,11.34,11.35,11.04,11.1,1306419,0
+CCC.US,D,20240103,000000,11,11.09,10.9,10.91,1333015,0
+CCC.US,D,20240104,000000,10.6,10.88,10.6,10.67,10171410,0
+CCC.US,D,20240105,000000,10.7,10.815,10.62,10.73,3300485,0
+CCC.US,D,20240108,000000,10.84,10.925,10.695,10.92,3781857,0
+CCC.US,D,20240109,000000,10.86,10.92,10.77,10.86,1591393,0
+CCC.US,D,20240110,000000,10.86,11.02,10.815,10.97,2084278,0
+CCC.US,D,20240111,000000,10.95,11.1,10.83,11.02,2307281,0
+CCC.US,D,20240112,000000,11.06,11.11,10.885,10.93,2011727,0
+CCC.US,D,20240116,000000,10.94,10.985,10.825,10.91,1479429,0
+CCC.US,D,20240117,000000,10.83,10.94,10.8,10.88,1279720,0
+CCC.US,D,20240118,000000,10.91,10.96,10.84,10.89,1301842,0
+CCC.US,D,20240119,000000,10.93,11.035,10.82,10.94,1047203,0
+CCC.US,D,20240122,000000,10.96,11.08,10.945,11.02,1539350,0
+CCC.US,D,20240123,000000,11.07,11.1,10.96,11.03,1030797,0
+CCC.US,D,20240124,000000,11.05,11.0799,10.94,11.01,1848626,0
+CCC.US,D,20240125,000000,11.11,11.11,10.91,10.97,958483,0
+CCC.US,D,20240126,000000,10.98,11.075,10.95,11.05,1370183,0
+CCC.US,D,20240129,000000,11.11,11.19,11.055,11.18,1323063,0
+CCC.US,D,20240130,000000,11.18,11.265,11.035,11.11,1889612,0
+CCC.US,D,20240131,000000,11.08,11.14,10.9,10.99,1386896,0
+CCC.US,D,20240201,000000,11.01,11.1,10.95,11.05,2596768,0
+CCC.US,D,20240202,000000,11.02,11.065,10.93,11,1413383,0
+CCC.US,D,20240205,000000,10.98,11.02,10.845,10.87,1434498,0
+CCC.US,D,20240206,000000,10.92,11.01,10.76,10.86,1187735,0
+CCC.US,D,20240207,000000,10.93,11.025,10.865,11.01,1456191,0
+CCC.US,D,20240208,000000,11.07,11.31,11.065,11.21,1777450,0
+CCC.US,D,20240209,000000,11.27,11.32,11.17,11.25,1703667,0
+CCC.US,D,20240212,000000,11.22,11.42,11.15,11.24,2344664,0
+CCC.US,D,20240213,000000,11.03,11.17,10.92,11.08,1987975,0
+CCC.US,D,20240214,000000,11.14,11.35,11.14,11.31,2374554,0
+CCC.US,D,20240215,000000,11.34,11.62,11.28,11.59,4012900,0
+CCC.US,D,20240216,000000,11.57,11.635,11.455,11.48,1428416,0
+CCC.US,D,20240220,000000,11.41,11.43,11.29,11.32,1484114,0
+CCC.US,D,20240221,000000,11.23,11.275,11.09,11.2,1964502,0
+CCC.US,D,20240222,000000,11.36,11.43,11.22,11.27,1496884,0
+CCC.US,D,20240223,000000,11.27,11.4,11.21,11.36,1569107,0
+CCC.US,D,20240226,000000,11.36,11.65,11.35,11.58,3045997,0
+CCC.US,D,20240227,000000,11.51,11.61,11.44,11.54,2102319,0
+CCC.US,D,20240228,000000,11.59,11.65,11.5,11.6,3206042,0
+CCC.US,D,20240229,000000,11.95,12.22,11.5,11.71,7321789,0
+CCC.US,D,20240301,000000,11.47,11.71,11.43,11.66,16783331,0
+CCC.US,D,20240304,000000,11.52,11.91,11.52,11.86,11432571,0
+CCC.US,D,20240305,000000,11.75,11.75,11.365,11.52,9084193,0
+CCC.US,D,20240306,000000,11.67,11.89,11.61,11.85,3494698,0
+CCC.US,D,20240307,000000,11.81,12.18,11.795,12.17,5661057,0
+CCC.US,D,20240308,000000,12.25,12.68,12.22,12.63,4777054,0
+CCC.US,D,20240311,000000,12.58,12.61,12.38,12.4,3364059,0
+CCC.US,D,20240312,000000,12.43,12.51,12.3312,12.39,1690754,0
+CCC.US,D,20240313,000000,12.25,12.39,12.03,12.26,4796439,0
+CCC.US,D,20240314,000000,12.28,12.28,12.05,12.12,3908014,0
+CCC.US,D,20240315,000000,12.08,12.08,11.715,11.8,12229621,0
+CCC.US,D,20240318,000000,11.88,11.98,11.77,11.79,3270653,0
+CCC.US,D,20240319,000000,11.69,11.94,11.68,11.89,2519560,0
+CCC.US,D,20240320,000000,11.855,12,11.75,11.94,3434518,0
+CCC.US,D,20240321,000000,11.93,12.07,11.91,12.06,2818318,0
+CCC.US,D,20240322,000000,12.06,12.06,11.895,12.01,2070521,0
+CCC.US,D,20240325,000000,11.96,12.04,11.86,11.95,2569609,0
+CCC.US,D,20240326,000000,11.88,12.02,11.88,11.94,1772074,0
+CCC.US,D,20240327,000000,11.98,12,11.845,11.9,1943139,0
+CCC.US,D,20240328,000000,11.92,12.01,11.87,11.96,2754198,0
+CCC.US,D,20240401,000000,11.97,12.05,11.77,11.8,3693620,0
+CCC.US,D,20240402,000000,11.7,11.76,11.62,11.68,2574713,0
+CCC.US,D,20240403,000000,11.66,11.945,11.66,11.78,2538255,0
+CCC.US,D,20240404,000000,11.91,11.94,11.76,11.78,1816878,0
+CCC.US,D,20240405,000000,11.57,11.775,11.45,11.66,13679484,0
+CCC.US,D,20240408,000000,11.68,11.8,11.615,11.78,4895376,0
+CCC.US,D,20240409,000000,11.84,11.955,11.76,11.89,2966755,0
+CCC.US,D,20240410,000000,11.72,11.82,11.69,11.8,2604037,0
+CCC.US,D,20240411,000000,11.82,11.89,11.73,11.81,2602276,0
+CCC.US,D,20240412,000000,11.76,11.83,11.59,11.71,2187175,0
+CCC.US,D,20240415,000000,11.83,11.83,11.45,11.48,2753310,0
+CCC.US,D,20240416,000000,11.44,11.6,11.39,11.54,2581389,0
+CCC.US,D,20240417,000000,11.59,11.65,11.42,11.42,3470129,0
+CCC.US,D,20240418,000000,11.47,11.725,11.4,11.42,2172023,0
+CCC.US,D,20240419,000000,11.46,11.505,11.4,11.44,3583654,0
+CCC.US,D,20240422,000000,11.51,11.53,11.34,11.4,2638138,0
+CCC.US,D,20240423,000000,11.51,11.585,11.33,11.49,4474560,0
+CCC.US,D,20240424,000000,11.53,11.575,11.41,11.53,2265282,0
+CCC.US,D,20240425,000000,11.4,11.52,11.34,11.5,2023996,0
+CCC.US,D,20240426,000000,11.54,11.61,11.47,11.5,1850822,0
+CCC.US,D,20240429,000000,11.5,11.56,11.41,11.46,2543832,0
+CCC.US,D,20240430,000000,11.49,11.515,11.195,11.22,3055417,0
+CCC.US,D,20240501,000000,11.04,11.375,10.455,10.55,6995676,0
+CCC.US,D,20240502,000000,10.74,10.825,10.59,10.68,3662015,0
+CCC.US,D,20240503,000000,10.83,10.975,10.68,10.81,2326191,0
+CCC.US,D,20240506,000000,10.84,10.95,10.81,10.91,1565766,0
+CCC.US,D,20240507,000000,10.92,11,10.82,10.86,1987562,0
+CCC.US,D,20240508,000000,10.88,10.94,10.79,10.9,2202023,0
+CCC.US,D,20240509,000000,10.87,10.93,10.645,10.67,2299075,0
+CCC.US,D,20240510,000000,10.68,10.695,10.59,10.62,1453485,0
+CCC.US,D,20240513,000000,10.7,10.78,10.5,10.57,2212647,0
+CCC.US,D,20240514,000000,10.6,10.68,10.55,10.61,1766504,0
+CCC.US,D,20240515,000000,10.71,10.835,10.59,10.78,2507860,0
+CCC.US,D,20240516,000000,10.82,11,10.81,10.98,5649338,0
+CCC.US,D,20240517,000000,11.12,11.23,11.01,11.21,2469684,0
+CCC.US,D,20240520,000000,11.2,11.555,11.18,11.45,4476537,0
+CCC.US,D,20240521,000000,11.39,11.48,11.27,11.47,2298756,0
+CCC.US,D,20240522,000000,11.43,11.89,11.43,11.78,6900344,0
+CCC.US,D,20240523,000000,11.84,11.84,11.6,11.67,6050645,0
+CCC.US,D,20240524,000000,11.64,12.06,11.625,11.98,4087742,0
+CCC.US,D,20240528,000000,11.92,12.05,11.83,11.89,2843090,0
+CCC.US,D,20240529,000000,11.46,11.655,11.37,11.45,19013897,0
+CCC.US,D,20240530,000000,11.4,11.45,11.235,11.28,10214124,0
+CCC.US,D,20240531,000000,11.28,11.43,11.05,11.18,16472332,0
+CCC.US,D,20240603,000000,11.25,11.32,10.99,11.18,4337139,0
+CCC.US,D,20240604,000000,11.13,11.4,11.13,11.39,4592177,0
+CCC.US,D,20240605,000000,11.43,11.5745,11.4,11.45,3442798,0
+CCC.US,D,20240606,000000,11.39,11.47,11.29,11.45,2984932,0
+CCC.US,D,20240607,000000,11.37,11.545,11.37,11.48,2206822,0
+CCC.US,D,20240610,000000,11.41,11.68,11.36,11.64,2965895,0
+CCC.US,D,20240611,000000,11.58,11.72,11.45,11.66,1820747,0
+CCC.US,D,20240612,000000,11.77,11.8,11.5,11.57,4686670,0
+CCC.US,D,20240613,000000,11.61,11.64,11.5,11.56,2262108,0
+CCC.US,D,20240614,000000,11.62,11.68,11.5219,11.61,3372793,0
+CCC.US,D,20240617,000000,11.59,11.605,11.38,11.52,1634080,0
+CCC.US,D,20240618,000000,11.5,11.53,11.31,11.42,1568413,0
+CCC.US,D,20240620,000000,11.42,11.53,11.24,11.25,2172033,0
+CCC.US,D,20240621,000000,11.29,11.58,11.2,11.49,5562041,0
+CCC.US,D,20240624,000000,11.44,11.56,11.35,11.47,2113950,0
+CCC.US,D,20240625,000000,11.48,11.5,11.38,11.48,2336174,0
+CCC.US,D,20240626,000000,11.44,11.57,11.405,11.5,2841019,0
+CCC.US,D,20240627,000000,11.52,11.7,11.45,11.5,5344527,0
+CCC.US,D,20240628,000000,11.2,11.31,11.015,11.11,22557381,0
+CCC.US,D,20240701,000000,11.13,11.21,11,11.1,6835160,0
+CCC.US,D,20240702,000000,11.13,11.205,11.04,11.06,5184160,0
+CCC.US,D,20240703,000000,11.09,11.11,11.03,11.1,1863279,0
+CCC.US,D,20240705,000000,11.09,11.2,11.01,11.12,5132818,0
+CCC.US,D,20240708,000000,11.11,11.25,11.08,11.19,6135363,0
+CCC.US,D,20240709,000000,11.19,11.195,11,11.01,3440527,0
+CCC.US,D,20240710,000000,11.01,11.15,10.87,11.12,5683703,0
+CCC.US,D,20240711,000000,11.25,11.27,11.05,11.16,3507736,0
+CCC.US,D,20240712,000000,11.15,11.24,11.1,11.15,3022098,0
+CCC.US,D,20240715,000000,11.1,11.3,11.08,11.26,2758894,0
+CCC.US,D,20240716,000000,11.3,11.33,11.15,11.33,6086119,0
+CCC.US,D,20240717,000000,11.32,11.32,11.16,11.24,5074818,0
+CCC.US,D,20240718,000000,11.27,11.51,11.15,11.28,6071001,0
+CCC.US,D,20240719,000000,11.31,11.365,11.14,11.19,1792917,0
+CCC.US,D,20240722,000000,11.18,11.25,11.07,11.23,2583006,0
+CCC.US,D,20240723,000000,11.23,11.36,11.12,11.16,3244704,0
+CCC.US,D,20240724,000000,11.11,11.155,10.985,11.03,2530200,0
+CCC.US,D,20240725,000000,11.06,11.14,10.995,11.01,3477624,0
+CCC.US,D,20240726,000000,11.04,11.14,11,11.1,3335648,0
+CCC.US,D,20240729,000000,11.12,11.145,10.99,11.05,2177636,0
+CCC.US,D,20240730,000000,11.1,11.13,10.96,11.03,2679405,0
+CCC.US,D,20240731,000000,10.24,10.71,10.05,10.26,15252581,0
+CCC.US,D,20240801,000000,10.28,10.385,10.08,10.22,9418655,0
+CCC.US,D,20240802,000000,10,10.23,9.97,10.22,4307103,0
+CCC.US,D,20240805,000000,9.86,10.015,9.79,9.97,3934481,0
+CCC.US,D,20240806,000000,10.06,10.17,9.98,10.04,2917909,0
+CCC.US,D,20240807,000000,10.18,10.365,10.15,10.16,3696319,0
+CCC.US,D,20240808,000000,10.25,10.365,10.16,10.21,2180259,0
+CCC.US,D,20240809,000000,10.25,10.405,10.16,10.38,2648966,0
+CCC.US,D,20240812,000000,10.41,10.41,10.14,10.16,2014239,0
+CCC.US,D,20240813,000000,10.18,10.3,10.18,10.26,1930401,0
+CCC.US,D,20240814,000000,10.29,10.36,10.23,10.27,1898177,0
+CCC.US,D,20240815,000000,10.41,10.53,10.3201,10.51,1958709,0
+CCC.US,D,20240816,000000,10.5,10.53,10.35,10.42,2137412,0
+CCC.US,D,20240819,000000,10.49,10.595,10.45,10.54,1405973,0
+CCC.US,D,20240820,000000,10.59,10.755,10.56,10.72,1934204,0
+CCC.US,D,20240821,000000,10.71,10.88,10.47,10.83,2141116,0
+CCC.US,D,20240822,000000,10.79,10.99,10.77,10.8,2399491,0
+CCC.US,D,20240823,000000,10.9,11,10.74,10.94,1946056,0
+CCC.US,D,20240826,000000,10.92,10.99,10.77,10.79,1502182,0
+CCC.US,D,20240827,000000,10.65,10.88,10.65,10.82,1568358,0
+CCC.US,D,20240828,000000,10.82,10.91,10.72,10.74,1510149,0
+CCC.US,D,20240829,000000,10.78,10.91,10.77,10.87,2077554,0
+CCC.US,D,20240830,000000,11.01,11.01,10.59,10.78,7368166,0
+CCC.US,D,20240903,000000,10.78,10.82,10.59,10.63,1698081,0
+CCC.US,D,20240904,000000,10.66,10.66,10.455,10.52,2101928,0
+CCC.US,D,20240905,000000,10.52,10.62,10.49,10.51,1399015,0
+CCC.US,D,20240906,000000,10.55,10.59,10.35,10.4,1667816,0
+CCC.US,D,20240909,000000,10.47,10.545,10.36,10.5,1837649,0
+CCC.US,D,20240910,000000,10.57,10.57,10.39,10.43,1709273,0
+CCC.US,D,20240911,000000,10.345,10.63,10.32,10.62,1557810,0
+CCC.US,D,20240912,000000,10.65,10.755,10.555,10.75,3265923,0
+CCC.US,D,20240913,000000,10.71,10.9,10.71,10.89,3594359,0
+CCC.US,D,20240916,000000,10.89,10.94,10.74,10.83,3164941,0
+CCC.US,D,20240917,000000,10.86,10.945,10.58,10.87,3217909,0
+CCC.US,D,20240918,000000,10.88,10.94,10.8,10.82,3150870,0
+CCC.US,D,20240919,000000,10.95,11.11,10.88,11.02,3621434,0
+CCC.US,D,20240920,000000,11,11.08,10.895,10.98,9782465,0
+CCC.US,D,20240923,000000,10.98,11.04,10.92,10.95,2455513,0
+CCC.US,D,20240924,000000,10.92,11,10.88,10.93,1731224,0
+CCC.US,D,20240925,000000,10.96,10.98,10.84,10.88,1851636,0
+CCC.US,D,20240926,000000,10.98,11.05,10.93,11.03,1782534,0
+CCC.US,D,20240927,000000,11.06,11.22,11.06,11.13,1478748,0
+CCC.US,D,20240930,000000,11.1,11.13,10.97,11.05,1850170,0
+CCC.US,D,20241001,000000,11.05,11.065,10.79,10.81,1700699,0
+CCC.US,D,20241002,000000,10.7,10.83,10.67,10.74,2330874,0
+CCC.US,D,20241003,000000,10.83,10.83,10.61,10.63,1291868,0
+CCC.US,D,20241004,000000,10.82,10.82,10.61,10.62,1821197,0
+CCC.US,D,20241007,000000,10.56,10.62,10.38,10.46,2672620,0
+CCC.US,D,20241008,000000,10.53,10.91,10.52,10.78,2486928,0
+CCC.US,D,20241009,000000,10.87,10.9251,10.76,10.8,1624881,0
+CCC.US,D,20241010,000000,10.75,10.81,10.6,10.8,4881034,0
+CCC.US,D,20241011,000000,10.8,11.015,10.705,10.77,3142496,0
+CCC.US,D,20241014,000000,10.83,10.86,10.75,10.85,2054382,0
+CCC.US,D,20241015,000000,10.9,10.99,10.83,10.96,3499087,0
+CCC.US,D,20241016,000000,10.98,11.09,10.96,11.05,2061855,0
+CCC.US,D,20241017,000000,11.08,11.2,10.99,11.17,2468275,0
+CCC.US,D,20241018,000000,11.19,11.23,11.145,11.16,1378579,0
+CCC.US,D,20241021,000000,11.16,11.38,11.15,11.33,4366709,0
+CCC.US,D,20241022,000000,11.31,11.38,11.265,11.32,2360725,0
+CCC.US,D,20241023,000000,11.34,11.39,11.065,11.08,2400029,0
+CCC.US,D,20241024,000000,11.1,11.285,11.08,11.15,1495861,0
+CCC.US,D,20241025,000000,11.2,11.31,10.99,11,2606559,0
+CCC.US,D,20241028,000000,11.1,11.22,10.92,10.95,3301004,0
+CCC.US,D,20241029,000000,10.5,11.4,10.465,10.93,4983166,0
+CCC.US,D,20241030,000000,10.85,11.01,10.59,10.61,3056784,0
+CCC.US,D,20241031,000000,10.62,10.685,10.4,10.41,2240588,0
+CCC.US,D,20241101,000000,10.39,10.49,10.29,10.47,2376165,0
+CCC.US,D,20241104,000000,10.48,10.705,10.43,10.66,2258806,0
+CCC.US,D,20241105,000000,10.68,10.965,10.66,10.8,2504913,0
+CCC.US,D,20241106,000000,11.11,11.21,10.97,11.17,2119207,0
+CCC.US,D,20241107,000000,11.17,11.5,11.17,11.39,3503267,0
+CCC.US,D,20241108,000000,11.4,11.42,11.275,11.41,1599263,0
+CCC.US,D,20241111,000000,11.43,11.51,11.375,11.42,1626493,0
+CCC.US,D,20241112,000000,11.4,11.52,11.3,11.5,3128333,0
+CCC.US,D,20241113,000000,11.72,12.02,11.58,11.62,7328709,0
+CCC.US,D,20241114,000000,11.56,11.96,11.41,11.84,4852523,0
+CCC.US,D,20241115,000000,12,12,11.61,11.77,4814266,0
+CCC.US,D,20241118,000000,11.75,11.78,11.56,11.61,3161848,0
+CCC.US,D,20241119,000000,11.6,11.935,11.44,11.78,3195370,0
+CCC.US,D,20241120,000000,11.8,12.04,11.78,12.02,3495781,0
+CCC.US,D,20241121,000000,12.11,12.37,12.05,12.34,3194152,0
+CCC.US,D,20241122,000000,12.41,12.565,12.37,12.47,3156728,0
+CCC.US,D,20241125,000000,12.282,12.83,12.282,12.74,3802163,0
+CCC.US,D,20241126,000000,12.71,12.8,12.49,12.62,2531673,0
+CCC.US,D,20241127,000000,12.62,12.71,12.55,12.61,1934601,0
+CCC.US,D,20241129,000000,12.62,12.685,12.58,12.6,820969,0
+CCC.US,D,20241202,000000,12.58,12.695,12.48,12.65,2727093,0
+CCC.US,D,20241203,000000,12.35,12.585,12.26,12.55,5263190,0
+CCC.US,D,20241204,000000,12.69,12.76,12.6,12.75,3120422,0
+CCC.US,D,20241205,000000,12.78,12.88,12.64,12.74,2029672,0
+CCC.US,D,20241206,000000,12.75,12.8382,12.645,12.67,2178127,0
+CCC.US,D,20241209,000000,12.67,12.75,12.405,12.43,2679872,0
+CCC.US,D,20241210,000000,12.41,12.54,12.35,12.47,1495214,0
+CCC.US,D,20241211,000000,12.2,12.43,12.095,12.34,4054797,0
+CCC.US,D,20241212,000000,12.32,12.47,12.23,12.24,4018457,0
+CCC.US,D,20241213,000000,12.29,12.33,12.04,12.13,2982657,0
+CCC.US,D,20241216,000000,12.12,12.27,12.04,12.22,2938831,0
+CCC.US,D,20241217,000000,12.21,12.33,12.08,12.1,3412029,0
+CCC.US,D,20241218,000000,12.15,12.15,11.69,11.73,9314269,0
+CCC.US,D,20241219,000000,11.82,11.86,11.695,11.79,4712437,0
+CCC.US,D,20241220,000000,12.28,12.295,11.99,12.05,7189047,0
+CCC.US,D,20241223,000000,11.94,12.06,11.77,11.88,3637116,0
+CCC.US,D,20241224,000000,12.17,12.17,11.87,11.89,1712231,0
+CCC.US,D,20241226,000000,11.82,11.9,11.76,11.88,2324980,0
+CCC.US,D,20241227,000000,11.85,11.96,11.82,11.95,1736182,0
+CCC.US,D,20241230,000000,11.82,11.83,11.695,11.8,1581293,0
+CCC.US,D,20241231,000000,11.84,11.84,11.7,11.73,1565448,0
+CCC.US,D,20250102,000000,11.8,11.8,11.59,11.6,2136293,0
+CCC.US,D,20250103,000000,11.63,11.72,11.53,11.55,2687487,0
+CCC.US,D,20250106,000000,11.6,11.73,11.39,11.41,3248715,0
+CCC.US,D,20250107,000000,11.43,11.46,11.19,11.33,3896780,0
+CCC.US,D,20250108,000000,11.26,11.53,11.26,11.5,4423609,0
+CCC.US,D,20250110,000000,11.38,11.4,11.09,11.1,2380284,0
+CCC.US,D,20250113,000000,11,11.235,11,11.03,3086206,0
+CCC.US,D,20250114,000000,11.05,11.15,10.955,10.99,6227411,0
+CCC.US,D,20250115,000000,11.14,11.19,10.98,11,6001149,0
+CCC.US,D,20250116,000000,11.03,11.14,10.935,11.11,4223264,0
+CCC.US,D,20250117,000000,11.25,11.285,11.09,11.2,3623949,0
+CCC.US,D,20250121,000000,11.24,11.37,11.2,11.27,4037486,0
+CCC.US,D,20250122,000000,11.37,11.71,11.28,11.7,4642096,0
+CCC.US,D,20250123,000000,11.62,11.72,11.34,11.41,3775070,0
+CCC.US,D,20250124,000000,11.42,11.49,11.29,11.36,2390944,0
+CCC.US,D,20250127,000000,11.435,11.66,11.28,11.3,4786387,0
+CCC.US,D,20250128,000000,11.28,11.54,11.17,11.24,6331802,0
+CCC.US,D,20250129,000000,11.22,11.29,11,11.13,4949753,0
+CCC.US,D,20250130,000000,11.12,11.22,11.05,11.18,6200644,0
+CCC.US,D,20250131,000000,11.16,11.27,11.05,11.11,4606896,0
+CCC.US,D,20250203,000000,10.94,11.04,10.81,10.94,5365691,0
+CCC.US,D,20250204,000000,10.92,11.015,10.86,10.96,4613265,0
+CCC.US,D,20250205,000000,11.01,11.115,10.94,11.07,4819326,0
+CCC.US,D,20250206,000000,11.11,11.23,11.05,11.09,3622110,0
+CCC.US,D,20250207,000000,11.03,11.12,10.925,10.97,3563638,0
+CCC.US,D,20250210,000000,11.02,11.02,10.865,10.87,3974036,0
+CCC.US,D,20250211,000000,10.8,10.9,10.705,10.87,2966591,0
+CCC.US,D,20250212,000000,10.78,10.99,10.71,10.88,4083138,0
+CCC.US,D,20250213,000000,10.93,10.99,10.85,10.94,3312797,0
+CCC.US,D,20250214,000000,10.95,10.96,10.74,10.75,2578835,0
+CCC.US,D,20250218,000000,10.75,10.88,10.6899,10.76,3577399,0
+CCC.US,D,20250219,000000,10.76,10.76,10.54,10.58,4545987,0
+CCC.US,D,20250220,000000,10.56,10.61,10.39,10.57,5131390,0
+CCC.US,D,20250221,000000,10.61,10.645,10.39,10.43,3176565,0
+CCC.US,D,20250224,000000,10.56,10.56,10.21,10.23,5309515,0
+CCC.US,D,20250225,000000,10.2,10.34,10.14,10.3,6160542,0
+CCC.US,D,20250226,000000,10.67,10.79,10.03,10.31,10479234,0
+CCC.US,D,20250227,000000,10.39,10.57,10.3001,10.43,5769315,0
+CCC.US,D,20250228,000000,10.24,10.42,10.15,10.19,23160175,0
+CCC.US,D,20250303,000000,10.2,10.25,10.02,10.04,9712059,0
+CCC.US,D,20250304,000000,10.09,10.09,9.655,9.66,12204291,0
+CCC.US,D,20250305,000000,9.59,9.76,9.46,9.72,16249701,0
+CCC.US,D,20250306,000000,9.62,9.64,9.35,9.35,12636412,0
+CCC.US,D,20250307,000000,9.32,9.35,8.985,9.29,13509674,0
+CCC.US,D,20250310,000000,9.18,9.25,8.97,9.06,13241232,0
+CCC.US,D,20250311,000000,9.15,9.21,8.825,9.2,11679259,0
+CCC.US,D,20250312,000000,9.34,9.35,9.0912,9.13,12998820,0
+CCC.US,D,20250313,000000,9.08,9.31,9.0422,9.21,10182318,0
+CCC.US,D,20250314,000000,9.33,9.42,9.25,9.32,12027602,0
+CCC.US,D,20250317,000000,9.3,9.465,9.26,9.4,6941420,0
+CCC.US,D,20250318,000000,9.36,9.39,9.195,9.26,7381594,0
+CCC.US,D,20250319,000000,9.26,9.2765,9.035,9.19,16318480,0
+CCC.US,D,20250320,000000,9.14,9.16,8.98,9.05,8695041,0
+CCC.US,D,20250321,000000,9.005,9.07,8.941,9,11209891,0
+CCC.US,D,20250324,000000,9.02,9.245,9.02,9.15,6481159,0
+CCC.US,D,20250325,000000,9.15,9.285,9.12,9.19,8214519,0
+CCC.US,D,20250326,000000,9.22,9.38,9.08,9.11,6743662,0
+CCC.US,D,20250327,000000,9.12,9.2,8.9709,9.07,5082120,0
+CCC.US,D,20250328,000000,9.03,9.29,8.83,8.92,7814744,0
+CCC.US,D,20250331,000000,8.86,9.105,8.6801,9.03,7730914,0
+CCC.US,D,20250401,000000,9.03,9.0894,8.93,9.06,8402835,0
+CCC.US,D,20250402,000000,8.95,9.04,8.77,8.83,10030984,0
+CCC.US,D,20250403,000000,8.65,8.72,8.43,8.59,13294009,0
+CCC.US,D,20250404,000000,8.5,8.635,8.245,8.52,16814612,0
+CCC.US,D,20250407,000000,8.17,8.83,8.14,8.46,13866937,0
+CCC.US,D,20250408,000000,8.63,8.71,8.18,8.28,23013581,0
+CCC.US,D,20250409,000000,8.26,9.05,8.215,9.02,9775985,0
+CCC.US,D,20250410,000000,8.83,8.96,8.66,8.81,8348111,0
+CCC.US,D,20250411,000000,8.79,9,8.655,8.99,6643229,0
+CCC.US,D,20250414,000000,9.14,9.14,8.82,8.93,6569528,0
+CCC.US,D,20250415,000000,8.94,8.98,8.81,8.84,4457149,0
+CCC.US,D,20250416,000000,8.82,8.93,8.69,8.77,8541708,0
+CCC.US,D,20250417,000000,8.8,8.875,8.64,8.67,5520975,0
+CCC.US,D,20250421,000000,8.6,8.675,8.31,8.46,7229706,0
+CCC.US,D,20250422,000000,8.48,8.62,8.435,8.61,5549097,0
+CCC.US,D,20250423,000000,8.84,9.04,8.735,8.83,4470021,0
+CCC.US,D,20250424,000000,8.89,9.01,8.84,8.99,3525166,0
+CCC.US,D,20250425,000000,8.96,9,8.87,8.97,4053117,0
+CCC.US,D,20250428,000000,8.97,9.02,8.86,8.99,3273850,0
+CCC.US,D,20250429,000000,9.03,9.35,9.005,9.33,5346181,0
+CCC.US,D,20250430,000000,9.19,9.28,9.09,9.26,6297583,0
+CCC.US,D,20250501,000000,9.35,9.37,9.165,9.18,4551472,0
+CCC.US,D,20250502,000000,9.26,9.37,9.19,9.26,4302354,0
+CCC.US,D,20250505,000000,9.2,9.355,9.12,9.19,6690933,0
+CCC.US,D,20250506,000000,8.94,9,8.2,8.295,14242545,0
+CCC.US,D,20250507,000000,8.41,8.98,8.41,8.955,10282699,0
+CCC.US,D,20250508,000000,8.92,9.02,8.81,8.935,7451592,0
+CCC.US,D,20250509,000000,8.92,9.07,8.865,9.01,5077404,0
+CCC.US,D,20250512,000000,9.21,9.32,9.04,9.09,5329230,0
+CCC.US,D,20250513,000000,9.08,9.15,9.005,9.05,5584427,0
+CCC.US,D,20250514,000000,9.02,9.11,8.99,9.03,5609896,0
+CCC.US,D,20250515,000000,8.98,9.015,8.76,8.975,7026257,0
+CCC.US,D,20250516,000000,9.18,9.215,9.015,9.12,6274003,0
+CCC.US,D,20250519,000000,9.06,9.19,9.02,9.15,4820051,0
+CCC.US,D,20250520,000000,9.1,9.26,9.06,9.23,6434438,0
+CCC.US,D,20250521,000000,8.75,8.81,8.55,8.66,21903551,0
+CCC.US,D,20250522,000000,8.67,8.85,8.66,8.8,10320249,0
+CCC.US,D,20250523,000000,8.665,8.71,8.445,8.47,8636940,0
+CCC.US,D,20250527,000000,8.54,8.81,8.41,8.78,12496561,0
+CCC.US,D,20250528,000000,8.8,8.89,8.66,8.68,7547470,0
+CCC.US,D,20250529,000000,8.74,8.77,8.61,8.76,8820259,0
+CCC.US,D,20250530,000000,8.76,8.845,8.725,8.78,8042706,0
+CCC.US,D,20250602,000000,8.75,8.88,8.53,8.86,13058917,0
+CCC.US,D,20250603,000000,8.83,9,8.8,8.81,11248766,0
+CCC.US,D,20250604,000000,8.83,9,8.805,8.86,10212484,0
+CCC.US,D,20250605,000000,8.85,9,8.845,8.92,9363858,0
+CCC.US,D,20250606,000000,8.99,9.15,8.931,8.99,9510527,0
+CCC.US,D,20250609,000000,9.08,9.11,8.855,9.03,11309336,0
+CCC.US,D,20250610,000000,9.01,9.1789,9.01,9.08,12281464,0
+CCC.US,D,20250611,000000,9.05,9.17,8.84,9.08,13131973,0
+CCC.US,D,20250612,000000,9.05,9.05,8.91,8.93,6508556,0
+CCC.US,D,20250613,000000,8.87,8.98,8.785,8.8,7065551,0
+CCC.US,D,20250616,000000,8.81,8.91,8.78,8.9,6358864,0
+CCC.US,D,20250617,000000,8.85,9.12,8.82,9.09,10541752,0
+CCC.US,D,20250618,000000,9.07,9.445,9.07,9.42,10588120,0
+CCC.US,D,20250620,000000,9.485,9.61,9.31,9.34,12075353,0
+CCC.US,D,20250623,000000,9.19,9.335,9.07,9.22,12708848,0
+CCC.US,D,20250624,000000,9.3,9.475,9.25,9.33,9662593,0
+CCC.US,D,20250625,000000,9.39,9.55,9.13,9.17,6986766,0
+CCC.US,D,20250626,000000,9.26,9.35,9.185,9.31,5862130,0
+CCC.US,D,20250627,000000,9.385,9.635,9.33,9.41,13262879,0
+CCC.US,D,20250630,000000,9.45,9.57,9.335,9.41,6992526,0
+CCC.US,D,20250701,000000,9.38,9.43,9.165,9.4,8829436,0
+CCC.US,D,20250702,000000,9.4,9.64,9.22,9.61,9477665,0
+CCC.US,D,20250703,000000,9.67,9.83,9.6227,9.75,4448992,0
+CCC.US,D,20250707,000000,9.7,9.84,9.635,9.7,6824327,0
+CCC.US,D,20250708,000000,9.7,9.79,9.65,9.71,4454986,0
+CCC.US,D,20250709,000000,9.73,9.83,9.67,9.76,4184572,0
+CCC.US,D,20250710,000000,9.75,9.845,9.56,9.75,5413834,0
+CCC.US,D,20250711,000000,9.7,9.71,9.53,9.54,3847908,0
+CCC.US,D,20250714,000000,9.51,9.69,9.48,9.61,4128433,0
+CCC.US,D,20250715,000000,9.64,9.66,9.42,9.44,3174641,0
+CCC.US,D,20250716,000000,9.53,9.589,9.4,9.54,4346621,0
+CCC.US,D,20250717,000000,9.57,9.915,9.53,9.84,6130650,0
+CCC.US,D,20250718,000000,9.87,9.91,9.72,9.76,4049105,0
+CCC.US,D,20250721,000000,9.8,9.86,9.66,9.69,4140166,0
+CCC.US,D,20250722,000000,9.74,9.905,9.635,9.84,4025477,0
+CCC.US,D,20250723,000000,9.88,10.01,9.81,9.99,5644070,0
+CCC.US,D,20250724,000000,9.98,10.01,9.81,9.88,3611847,0
+CCC.US,D,20250725,000000,9.93,10.06,9.855,10.02,3487187,0
+CCC.US,D,20250728,000000,10.04,10.08,9.92,9.98,4537720,0
+CCC.US,D,20250729,000000,10,10.07,9.9,9.92,8771121,0
+CCC.US,D,20250730,000000,9.91,9.96,9.68,9.78,5536119,0
+CCC.US,D,20250731,000000,9.76,9.8,9.65,9.67,6311308,0
+CCC.US,D,20250801,000000,10.49,10.4999,9.535,9.73,19333578,0
+CCC.US,D,20250804,000000,9.75,9.83,9.6,9.63,5818118,0
+CCC.US,D,20250805,000000,9.68,10.055,9.63,9.97,9685090,0
+CCC.US,D,20250806,000000,9.8,9.92,9.7,9.7,19012306,0
+CCC.US,D,20250807,000000,9.77,9.8,9.52,9.71,12389691,0
+CCC.US,D,20250808,000000,9.735,9.78,9.5003,9.52,7045148,0
+CCC.US,D,20250811,000000,9.51,9.565,9.14,9.23,8198769,0
+CCC.US,D,20250812,000000,9.24,9.37,9.17,9.34,6165766,0
+CCC.US,D,20250813,000000,9.37,9.72,9.295,9.66,10189132,0
+CCC.US,D,20250814,000000,9.57,9.68,9.395,9.64,8289956,0
+CCC.US,D,20250815,000000,9.65,9.74,9.57,9.71,6360585,0
+CCC.US,D,20250818,000000,9.705,9.8,9.65,9.72,5888421,0
+CCC.US,D,20250819,000000,9.78,9.845,9.7,9.79,5084858,0
+CCC.US,D,20250820,000000,9.83,9.89,9.71,9.81,5366490,0
+CCC.US,D,20250821,000000,9.76,9.86,9.69,9.83,5512249,0
+CCC.US,D,20250822,000000,9.86,10.025,9.81,9.9,4304452,0
+CCC.US,D,20250825,000000,9.91,9.92,9.7,9.75,3514276,0
+CCC.US,D,20250826,000000,9.75,9.79,9.6099,9.68,10518190,0
+CCC.US,D,20250827,000000,9.69,9.855,9.675,9.83,5999528,0
+CCC.US,D,20250828,000000,9.86,10.07,9.85,10.03,5498442,0
+CCC.US,D,20250829,000000,10.07,10.135,9.885,9.9,4596394,0
+CCC.US,D,20250902,000000,9.74,9.8992,9.71,9.8,5206239,0
+CCC.US,D,20250903,000000,9.76,9.87,9.72,9.74,3371389,0
+CCC.US,D,20250904,000000,9.69,9.715,9.59,9.66,4355356,0
+CCC.US,D,20250905,000000,9.71,9.895,9.71,9.83,3575692,0
+CCC.US,D,20250908,000000,9.81,9.91,9.695,9.86,4888414,0
+CCC.US,D,20250909,000000,9.84,9.87,9.63,9.64,3378063,0
+CCC.US,D,20250910,000000,9.67,9.75,9.51,9.6,6516989,0
+CCC.US,D,20250911,000000,9.62,9.79,9.59,9.72,3029563,0
+CCC.US,D,20250912,000000,9.75,9.81,9.69,9.78,4079566,0
+CCC.US,D,20250915,000000,9.79,9.9,9.6,9.6,4594967,0
+CCC.US,D,20250916,000000,9.6,9.63,9.49,9.56,4042797,0
+CCC.US,D,20250917,000000,9.6,9.755,9.55,9.71,4795096,0
+CCC.US,D,20250918,000000,9.71,9.83,9.62,9.65,5194895,0
+CCC.US,D,20250919,000000,9.56,9.605,9.49,9.54,16158102,0
+CCC.US,D,20250922,000000,9.49,9.6057,9.47,9.47,5395722,0
+CCC.US,D,20250923,000000,9.52,9.71,9.31,9.35,4827272,0
+CCC.US,D,20250924,000000,9.37,9.43,9.27,9.3,4159629,0
+CCC.US,D,20250925,000000,9.25,9.285,9.14,9.2,4611320,0
+CCC.US,D,20250926,000000,9.2,9.365,9.2,9.31,4657996,0
+CCC.US,D,20250929,000000,9.33,9.44,9.23,9.3,5690266,0
+CCC.US,D,20250930,000000,9.29,9.29,9.05,9.11,7923540,0
+CCC.US,D,20251001,000000,9.05,9.22,8.96,9,4548645,0
+CCC.US,D,20251002,000000,9.02,9.24,9,9.22,4377930,0
+CCC.US,D,20251003,000000,9.22,9.42,9.17,9.38,4712994,0
+CCC.US,D,20251006,000000,9.45,9.545,9.285,9.49,3903735,0
+CCC.US,D,20251007,000000,9.47,9.54,9.26,9.28,3622133,0
+CCC.US,D,20251008,000000,9.32,9.44,9.16,9.36,5448845,0
+CCC.US,D,20251009,000000,9.36,9.42,9.215,9.32,4819384,0
+CCC.US,D,20251010,000000,9.34,9.415,9.1,9.12,5023184,0
+CCC.US,D,20251013,000000,9.33,9.38,9.17,9.29,5739227,0
+CCC.US,D,20251014,000000,9.22,9.37,9.11,9.33,5331081,0
+CCC.US,D,20251015,000000,9.36,9.45,9.24,9.28,8275869,0
+CCC.US,D,20251016,000000,9.28,9.38,8.745,8.76,5984995,0
+CCC.US,D,20251017,000000,8.71,8.91,8.7,8.8,4781891,0
+CCC.US,D,20251020,000000,8.88,8.935,8.785,8.84,5509873,0
+CCC.US,D,20251021,000000,8.82,9.17,8.79,9.12,6320068,0
+CCC.US,D,20251022,000000,9.08,9.12,8.94,8.98,4378664,0
+CCC.US,D,20251023,000000,8.97,9.14,8.945,9.1,5603393,0
+CCC.US,D,20251024,000000,9.2,9.26,9.095,9.1,4008444,0
+CCC.US,D,20251027,000000,9.2,9.345,9.14,9.3,5021377,0
+CCC.US,D,20251028,000000,9.33,9.41,9.23,9.35,5879724,0
+CCC.US,D,20251029,000000,9.3,9.35,9,9.01,7422990,0
+CCC.US,D,20251030,000000,8.98,8.99,8.345,8.75,15075052,0
+CCC.US,D,20251031,000000,9.44,9.44,8.64,8.72,6275900,0
+CCC.US,D,20251103,000000,8.63,8.693,8.3,8.38,10622166,0
+CCC.US,D,20251104,000000,8.28,8.315,8.035,8.13,7453970,0
+CCC.US,D,20251105,000000,8.09,8.16,7.82,7.84,9277786,0
+CCC.US,D,20251106,000000,7.74,7.74,7.495,7.62,29734874,0
+CCC.US,D,20251107,000000,7.56,7.72,7.56,7.62,11334912,0
+CCC.US,D,20251110,000000,7.61,7.72,7.4,7.49,9680641,0
+CCC.US,D,20251111,000000,7.52,7.72,7.4,7.44,7173832,0
+CCC.US,D,20251112,000000,7.42,7.585,7.42,7.46,6865477,0
+CCC.US,D,20251113,000000,7.4,7.475,7.23,7.35,6364321,0
+CCC.US,D,20251114,000000,7.28,7.38,7.22,7.37,5525186,0
+CCC.US,D,20251117,000000,7.44,7.44,7,7.02,7016257,0
+CCC.US,D,20251118,000000,6.97,7.23,6.96,7.19,11506911,0
+CCC.US,D,20251119,000000,7.14,7.28,7.105,7.21,7441242,0
+CCC.US,D,20251120,000000,7.28,7.33,7.095,7.12,7621990,0
+CCC.US,D,20251121,000000,7.07,7.285,7.05,7.22,6071474,0
+CCC.US,D,20251124,000000,7.21,7.21,6.97,7.13,6494077,0
+CCC.US,D,20251125,000000,7.11,7.27,7.08,7.25,10493116,0
+CCC.US,D,20251126,000000,7.24,7.38,7.15,7.32,8447332,0
+CCC.US,D,20251128,000000,7.33,7.49,7.33,7.45,3660050,0
+CCC.US,D,20251201,000000,7.35,7.475,7.245,7.31,5045900,0
+CCC.US,D,20251202,000000,7.3,7.39,7.26,7.3,7681010,0
+CCC.US,D,20251203,000000,7.3,7.58,7.19,7.56,7980542,0
+CCC.US,D,20251204,000000,7.59,7.6,7.44,7.51,4687917,0
+CCC.US,D,20251205,000000,7.5,7.65,7.34,7.42,6741337,0
+CCC.US,D,20251208,000000,7.42,7.46,7.24,7.29,6945178,0
+CCC.US,D,20251209,000000,7.26,7.38,7.14,7.2,6863607,0
+CCC.US,D,20251210,000000,7.21,7.265,7.15,7.22,5525952,0
+CCC.US,D,20251211,000000,7.2,7.29,7.165,7.22,5264622,0
+CCC.US,D,20251212,000000,7.51,7.95,7.3,7.68,13352257,0
+CCC.US,D,20251215,000000,7.62,7.71,7.46,7.56,11338368,0
+CCC.US,D,20251216,000000,7.59,7.85,7.52,7.83,8150246,0
+CCC.US,D,20251217,000000,7.78,8,7.7222,7.83,9738730,0
+CCC.US,D,20251218,000000,7.84,8.03,7.84,7.98,6914655,0
+CCC.US,D,20251219,000000,7.9,7.99,7.8154,7.9,13029010,0
+CCC.US,D,20251222,000000,7.92,8.145,7.9,8.06,6975775,0
+CCC.US,D,20251223,000000,8.01,8.07,7.9,8.01,5288714,0
+CCC.US,D,20251224,000000,7.99,8.03,7.92,8.01,1983452,0
+CCC.US,D,20251226,000000,8.02,8.1,7.955,8.09,5218971,0
+CCC.US,D,20251229,000000,8.04,8.14,8.02,8.12,6282773,0
+CCC.US,D,20251230,000000,8.12,8.145,8.01,8.01,6463782,0
+CCC.US,D,20251231,000000,8.05,8.05,7.93,7.95,5158672,0
+CCC.US,D,20260102,000000,7.97,8.0127,7.74,7.87,9330624,0
+CCC.US,D,20260105,000000,7.89,8.17,7.81,8.09,8068656,0
+CCC.US,D,20260106,000000,8.17,8.36,8.155,8.3,7212257,0
+CCC.US,D,20260107,000000,8.3,8.515,8.3,8.44,5045751,0
+CCC.US,D,20260108,000000,8.35,8.64,8.325,8.55,5445884,0
+CCC.US,D,20260109,000000,8.55,8.676,8.425,8.45,8490249,0
+CCC.US,D,20260112,000000,8.46,8.59,8.315,8.5,6878601,0
+CCC.US,D,20260113,000000,8.48,8.536,8.19,8.19,6217373,0
+CCC.US,D,20260114,000000,8.18,8.29,8.11,8.15,6304592,0
+CCC.US,D,20260115,000000,8.12,8.24,7.9625,8.07,7375586,0
+CCC.US,D,20260116,000000,8.02,8.09,7.91,8,5844960,0
+CCC.US,D,20260120,000000,7.82,8.045,7.82,7.84,9087636,0
+CCC.US,D,20260121,000000,7.89,7.93,7.73,7.84,6141547,0
+CCC.US,D,20260122,000000,7.91,8,7.88,7.92,9320649,0
+CCC.US,D,20260123,000000,7.94,8.02,7.86,7.88,4965565,0
+CCC.US,D,20260126,000000,7.89,7.97,7.84,7.89,7483336,0
+CCC.US,D,20260127,000000,7.84,7.9,7.72,7.79,7008392,0
+CCC.US,D,20260128,000000,7.83,8.03,7.79,7.91,10251908,0
+CCC.US,D,20260129,000000,7.72,7.875,7.485,7.53,18904860,0
+CCC.US,D,20260130,000000,7.51,7.63,7.45,7.58,15619373,0
+CCC.US,D,20260202,000000,7.56,7.635,7.43,7.49,10392232,0
+CCC.US,D,20260203,000000,7.56,7.56,6.715,6.88,16249389,0
+CCC.US,D,20260204,000000,6.82,6.92,6.49,6.5,26219918,0
+CCC.US,D,20260205,000000,6.6,6.71,5.565,5.68,59574936,0
+CCC.US,D,20260206,000000,5.81,6.025,5.68,5.78,22459396,0
+CCC.US,D,20260209,000000,5.72,5.815,5.395,5.58,20234822,0
+CCC.US,D,20260210,000000,5.55,5.74,5.5,5.52,14710288,0
+CCC.US,D,20260211,000000,5.45,5.465,5.115,5.18,16242474,0
+CCC.US,D,20260212,000000,5.16,5.265,4.925,4.96,13476410,0
+CCC.US,D,20260213,000000,4.96,5.205,4.91,4.94,16293244,0
+CCC.US,D,20260217,000000,5.07,5.13,4.99,5.04,14301069,0
+CCC.US,D,20260218,000000,5.08,5.2,4.98,5.115,11392998,0
diff --git a/daily/us/nasdaq stocks/1/ccxi.us.txt b/daily/us/nasdaq stocks/1/ccxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb96328db841aac4f488e982a7e24c07dc774e74
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccxi.us.txt	
@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCXI.US,D,20260209,000000,10.2,10.325,10.07,10.26,12907,0
+CCXI.US,D,20260210,000000,10.45,10.45,10.16,10.24,8130,0
+CCXI.US,D,20260211,000000,10.21,10.27,10.2,10.235,4743,0
+CCXI.US,D,20260212,000000,10.15,10.24,10.15,10.24,975,0
+CCXI.US,D,20260213,000000,10.19,10.19,10.18,10.19,1454,0
+CCXI.US,D,20260217,000000,10.26,10.26,10.26,10.26,516,0
+CCXI.US,D,20260218,000000,10.2,10.2,10.2,10.2,1374,0
diff --git a/daily/us/nasdaq stocks/1/ccxiu.us.txt b/daily/us/nasdaq stocks/1/ccxiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0840139081d3361f4d35f04081fa4c36f3391b3d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccxiu.us.txt	
@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCXIU.US,D,20251217,000000,10.2,10.24,10.2,10.21,7134142,0
+CCXIU.US,D,20251218,000000,10.21,10.5076,10.2,10.22,986828,0
+CCXIU.US,D,20251219,000000,10.24,10.2585,10.22,10.22,119342,0
+CCXIU.US,D,20251222,000000,10.29,10.31,10.23,10.23,252210,0
+CCXIU.US,D,20251223,000000,10.28,10.28,10.185,10.2,144011,0
+CCXIU.US,D,20251224,000000,10.25,10.25,10.22,10.25,24686,0
+CCXIU.US,D,20251226,000000,10.2,10.2594,10.2,10.24,87884,0
+CCXIU.US,D,20251229,000000,10.29,10.29,10.25,10.25,14994,0
+CCXIU.US,D,20251230,000000,10.245,10.25,10.22,10.25,27593,0
+CCXIU.US,D,20251231,000000,10.25,10.25,10.21,10.21,10881,0
+CCXIU.US,D,20260102,000000,10.29,10.35,10.24,10.28,99878,0
+CCXIU.US,D,20260105,000000,10.39,10.39,10.28,10.28,21114,0
+CCXIU.US,D,20260106,000000,10.32,10.32,10.23,10.27,563346,0
+CCXIU.US,D,20260107,000000,10.28,10.37,10.28,10.305,9107,0
+CCXIU.US,D,20260108,000000,10.32,10.337,10.28,10.29,9866,0
+CCXIU.US,D,20260109,000000,10.3625,10.3625,10.29,10.32,2470,0
+CCXIU.US,D,20260112,000000,10.344,10.344,10.28,10.29,72094,0
+CCXIU.US,D,20260113,000000,10.2999,10.2999,10.25,10.27,2059,0
+CCXIU.US,D,20260114,000000,10.28,10.2805,10.24,10.24,192278,0
+CCXIU.US,D,20260115,000000,10.3699,10.3699,10.265,10.27,103226,0
+CCXIU.US,D,20260116,000000,10.38,10.38,10.3,10.31,452621,0
+CCXIU.US,D,20260120,000000,10.31,10.3408,10.3,10.3,38803,0
+CCXIU.US,D,20260121,000000,10.3319,10.37,10.3,10.34,9201,0
+CCXIU.US,D,20260122,000000,10.3,10.39,10.3,10.32,251362,0
+CCXIU.US,D,20260123,000000,10.35,10.39,10.28,10.31,225961,0
+CCXIU.US,D,20260126,000000,10.3268,10.33,10.3,10.3,108785,0
+CCXIU.US,D,20260127,000000,10.28,10.33,10.28,10.33,50858,0
+CCXIU.US,D,20260128,000000,10.34,10.345,10.325,10.34,68860,0
+CCXIU.US,D,20260129,000000,10.325,10.33,10.315,10.32,51813,0
+CCXIU.US,D,20260130,000000,10.4,10.4,10.3,10.3,18354,0
+CCXIU.US,D,20260202,000000,10.4,10.4,10.25,10.26,233506,0
+CCXIU.US,D,20260203,000000,10.21,10.38,10.21,10.32,4148,0
+CCXIU.US,D,20260204,000000,10.32,10.32,10.26,10.3,4478,0
+CCXIU.US,D,20260205,000000,10.39,10.39,10.26,10.27,7589,0
+CCXIU.US,D,20260206,000000,10.35,10.4,10.26,10.39,90650,0
+CCXIU.US,D,20260209,000000,10.35,10.36,10.295,10.36,49829,0
+CCXIU.US,D,20260210,000000,10.38,10.38,10.2962,10.31,15572,0
+CCXIU.US,D,20260211,000000,10.31,10.32,10.29,10.29,3401,0
+CCXIU.US,D,20260212,000000,10.28,10.28,10.28,10.28,8792,0
+CCXIU.US,D,20260213,000000,10.29,10.3,10.2,10.3,3519,0
+CCXIU.US,D,20260217,000000,10.3,10.3,10.3,10.3,1246,0
+CCXIU.US,D,20260218,000000,10.45,10.45,10.22,10.27,41937,0
diff --git a/daily/us/nasdaq stocks/1/cdro.us.txt b/daily/us/nasdaq stocks/1/cdro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a731d4e8a222822789b739c5dee5ca384cb62815
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdro.us.txt	
@@ -0,0 +1,1045 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDRO.US,D,20211202,000000,8.25,8.9,8.2,8.57,38776,0
+CDRO.US,D,20211203,000000,8.5,8.76,7.6,7.7,89860,0
+CDRO.US,D,20211206,000000,7.59,7.75,7.1,7.1,53926,0
+CDRO.US,D,20211207,000000,7.13,7.82,7.13,7.5,26276,0
+CDRO.US,D,20211208,000000,7.5,7.6,7.14,7.33,17139,0
+CDRO.US,D,20211209,000000,7.33,7.49,7.28,7.28,10202,0
+CDRO.US,D,20211210,000000,7.25,7.68,7,7.2,44718,0
+CDRO.US,D,20211213,000000,7.1,7.299,6.5005,6.51,77279,0
+CDRO.US,D,20211214,000000,6.5,6.8998,6.5,6.53,55124,0
+CDRO.US,D,20211215,000000,6.51,6.89,6.05,6.52,43072,0
+CDRO.US,D,20211216,000000,6.6,6.75,5.71,5.9,60539,0
+CDRO.US,D,20211217,000000,5.9,6.6,5.72,6.06,79347,0
+CDRO.US,D,20211220,000000,5.8701,6.4,5.64,5.85,59823,0
+CDRO.US,D,20211221,000000,5.97,6.575,5.7217,6.1,44042,0
+CDRO.US,D,20211222,000000,6,6.45,6,6.15,58087,0
+CDRO.US,D,20211223,000000,6.16,6.32,6.16,6.25,34981,0
+CDRO.US,D,20211227,000000,6.25,6.6,6.0701,6.2744,38761,0
+CDRO.US,D,20211228,000000,6.55,6.55,6,6.2,83968,0
+CDRO.US,D,20211229,000000,6.36,6.38,6,6.05,103671,0
+CDRO.US,D,20211230,000000,6.25,6.25,6,6.088,33815,0
+CDRO.US,D,20211231,000000,6.2,6.2,6,6.02,112252,0
+CDRO.US,D,20220103,000000,6.15,7.22,5.77,7.05,344917,0
+CDRO.US,D,20220104,000000,7.28,7.28,6.6,7.01,55462,0
+CDRO.US,D,20220105,000000,7.05,7.41,6.8,7.41,35444,0
+CDRO.US,D,20220106,000000,7.25,7.6027,6.68,7.09,46194,0
+CDRO.US,D,20220107,000000,6.95,7.56,6.35,7.45,24681,0
+CDRO.US,D,20220110,000000,7.01,7.5265,6.785,7.36,41707,0
+CDRO.US,D,20220111,000000,7.5,7.97,7.1,7.1,20769,0
+CDRO.US,D,20220112,000000,7.3686,7.3686,6.95,7.225,36870,0
+CDRO.US,D,20220113,000000,7.15,7.15,6.86,7,15554,0
+CDRO.US,D,20220114,000000,6.8709,7.23,6.8709,7.15,9295,0
+CDRO.US,D,20220118,000000,7.01,7.145,6.6,7.03,11872,0
+CDRO.US,D,20220119,000000,7.05,7.19,6.61,7.19,20598,0
+CDRO.US,D,20220120,000000,7.31,7.31,6.83,7.25,84954,0
+CDRO.US,D,20220121,000000,6.54,7.22,6.54,6.81,136559,0
+CDRO.US,D,20220124,000000,6.71,7.05,6.23,6.8,35761,0
+CDRO.US,D,20220125,000000,6.7,6.9899,6.35,6.93,28365,0
+CDRO.US,D,20220126,000000,6.83,7.25,6.66,7.25,4956,0
+CDRO.US,D,20220127,000000,7.28,7.32,6.81,6.97,3670,0
+CDRO.US,D,20220128,000000,6.85,6.85,6.37,6.65,6600,0
+CDRO.US,D,20220131,000000,6.49,6.77,6.25,6.61,16118,0
+CDRO.US,D,20220201,000000,6.6,6.72,6.4521,6.53,4445,0
+CDRO.US,D,20220202,000000,6.79,6.79,6.32,6.502,10558,0
+CDRO.US,D,20220203,000000,6.34,6.78,6.26,6.26,3887,0
+CDRO.US,D,20220204,000000,6.3,6.79,5.95,6.23,48797,0
+CDRO.US,D,20220207,000000,6.04,6.49,5.72,5.99,12441,0
+CDRO.US,D,20220208,000000,5.85,5.89,5.27,5.62,62357,0
+CDRO.US,D,20220209,000000,5.48,5.8762,5.26,5.5,22341,0
+CDRO.US,D,20220210,000000,5.32,5.45,5.105,5.25,19319,0
+CDRO.US,D,20220211,000000,5.36,5.4499,5,5.3,7161,0
+CDRO.US,D,20220214,000000,5.13,5.33,5.06,5.2,18682,0
+CDRO.US,D,20220215,000000,5.04,5.81,5.01,5.4,40774,0
+CDRO.US,D,20220216,000000,5.23,5.367,5.05,5.32,12654,0
+CDRO.US,D,20220217,000000,5.14,5.3299,5,5.12,27667,0
+CDRO.US,D,20220218,000000,5.08,5.145,4.83,4.95,58761,0
+CDRO.US,D,20220222,000000,4.92,5.16,4.7366,4.94,17388,0
+CDRO.US,D,20220223,000000,4.71,4.94,4.57,4.57,4060,0
+CDRO.US,D,20220224,000000,4.15,4.74,4.15,4.45,25413,0
+CDRO.US,D,20220225,000000,4.9,5.05,4.693,5,10329,0
+CDRO.US,D,20220228,000000,4.9493,5.19,4.848,5.05,49308,0
+CDRO.US,D,20220301,000000,4.83,4.9979,4.62,4.75,3451,0
+CDRO.US,D,20220302,000000,4.9,5.11,4.87,5.08,15194,0
+CDRO.US,D,20220303,000000,5.1,5.1609,5,5,7532,0
+CDRO.US,D,20220304,000000,5.1445,5.1445,4.61,4.61,2873,0
+CDRO.US,D,20220307,000000,5.03,5.18,4.6284,5.18,1629,0
+CDRO.US,D,20220308,000000,4.96,5.1437,4.7,4.76,2995,0
+CDRO.US,D,20220309,000000,4.9586,5.174,4.7996,5.105,10016,0
+CDRO.US,D,20220311,000000,4.9799,4.9799,4.8076,4.97,4156,0
+CDRO.US,D,20220314,000000,5.1535,5.1535,4.7232,4.9,3620,0
+CDRO.US,D,20220315,000000,4.975,5.1303,4.63,4.9,7263,0
+CDRO.US,D,20220316,000000,5.1396,5.54,4.71,5.54,9940,0
+CDRO.US,D,20220317,000000,5.16,5.24,4.8,5.08,4410,0
+CDRO.US,D,20220318,000000,4.67,5.08,4.6306,5.07,3488,0
+CDRO.US,D,20220321,000000,5,5.48,5,5.35,1638,0
+CDRO.US,D,20220322,000000,5.08,5.27,5,5.02,2501,0
+CDRO.US,D,20220323,000000,5.19,5.3,5.19,5.22,4767,0
+CDRO.US,D,20220324,000000,5.09,5.415,5,5,6519,0
+CDRO.US,D,20220325,000000,5.44,5.49,5,5.22,13668,0
+CDRO.US,D,20220328,000000,5.3183,5.49,5,5.13,44450,0
+CDRO.US,D,20220329,000000,5.4,5.54,4.7,4.82,22165,0
+CDRO.US,D,20220330,000000,4.95,5.54,4.8,5.06,4231,0
+CDRO.US,D,20220331,000000,5.05,5.57,5.05,5.07,19478,0
+CDRO.US,D,20220401,000000,5.17,5.2,4.85,5.2,5964,0
+CDRO.US,D,20220404,000000,5.04,5.07,5,5.05,4377,0
+CDRO.US,D,20220405,000000,5.2,5.2,4.66,4.97,20706,0
+CDRO.US,D,20220406,000000,4.93,5.01,4.8505,4.99,22854,0
+CDRO.US,D,20220407,000000,4.99,5.09,4.9204,4.93,45983,0
+CDRO.US,D,20220408,000000,4.82,4.954,4.78,4.95,9489,0
+CDRO.US,D,20220411,000000,4.6786,4.9999,4.58,4.85,21357,0
+CDRO.US,D,20220412,000000,4.92,4.9899,4.573,4.82,3163,0
+CDRO.US,D,20220413,000000,4.89,5.09,4.7,5.05,28034,0
+CDRO.US,D,20220414,000000,5.01,5.1999,4.85,4.85,40651,0
+CDRO.US,D,20220418,000000,4.99,5,4.85,4.96,5048,0
+CDRO.US,D,20220419,000000,4.8771,4.99,4.83,4.83,4372,0
+CDRO.US,D,20220420,000000,4.89,5.0441,4.7,4.96,35180,0
+CDRO.US,D,20220421,000000,4.97,4.97,4.96,4.97,2482,0
+CDRO.US,D,20220422,000000,4.93,4.95,4.93,4.95,750,0
+CDRO.US,D,20220425,000000,4.9,4.94,4.66,4.9,6133,0
+CDRO.US,D,20220426,000000,4.67,4.92,4.42,4.9,3032,0
+CDRO.US,D,20220427,000000,4.85,4.92,4.58,4.61,1409,0
+CDRO.US,D,20220428,000000,4.3607,4.8061,4.3607,4.61,2521,0
+CDRO.US,D,20220429,000000,4.765,4.765,4.765,4.765,897,0
+CDRO.US,D,20220502,000000,4.28,4.8699,4.28,4.8699,3359,0
+CDRO.US,D,20220503,000000,4.76,4.76,4.2,4.5,17922,0
+CDRO.US,D,20220504,000000,4.47,4.59,4.41,4.45,7315,0
+CDRO.US,D,20220505,000000,4.27,4.43,4.27,4.34,2224,0
+CDRO.US,D,20220506,000000,4.51,4.51,4.3084,4.51,1651,0
+CDRO.US,D,20220509,000000,4.01,4.41,3.69,3.71,7599,0
+CDRO.US,D,20220510,000000,3.68,3.695,3.25,3.375,14357,0
+CDRO.US,D,20220511,000000,3.25,3.4915,2.92,3.21,14730,0
+CDRO.US,D,20220512,000000,3.12,3.2826,3.036,3.1,4740,0
+CDRO.US,D,20220513,000000,3.3139,3.4,2.945,2.945,16815,0
+CDRO.US,D,20220516,000000,3.0135,3.2199,2.9,2.97,20010,0
+CDRO.US,D,20220517,000000,3.19,3.73,2.997,3.13,13565,0
+CDRO.US,D,20220518,000000,3.24,3.96,3.1,3.1798,33204,0
+CDRO.US,D,20220519,000000,3.17,3.47,2.85,3.025,39389,0
+CDRO.US,D,20220520,000000,3.005,3.2613,3.005,3.005,1533,0
+CDRO.US,D,20220523,000000,3.01,3.3,2.91,3.1082,24112,0
+CDRO.US,D,20220524,000000,3.1467,3.3,3.135,3.3,1937,0
+CDRO.US,D,20220525,000000,3.2,3.6,3,3.18,11802,0
+CDRO.US,D,20220526,000000,3.225,3.5499,3,3,67065,0
+CDRO.US,D,20220527,000000,3,3.21,3,3.12,8961,0
+CDRO.US,D,20220531,000000,3.075,3.1499,3.01,3.01,23494,0
+CDRO.US,D,20220601,000000,3.1062,3.1102,3,3.04,13780,0
+CDRO.US,D,20220602,000000,3.08,3.08,2.94,3.05,4103,0
+CDRO.US,D,20220603,000000,3.02,3.0381,3.02,3.0381,2052,0
+CDRO.US,D,20220606,000000,3,3.08,2.955,3.01,25285,0
+CDRO.US,D,20220607,000000,3.13,3.1599,2.965,3.1599,5675,0
+CDRO.US,D,20220608,000000,3.1,3.39,2.96,3,22163,0
+CDRO.US,D,20220609,000000,3,3.1,2.91,2.91,18077,0
+CDRO.US,D,20220610,000000,3.1982,3.3435,2.8161,2.94,4363,0
+CDRO.US,D,20220613,000000,2.81,3.04,2.7,2.86,10910,0
+CDRO.US,D,20220614,000000,2.86,3.001,2.7,2.85,31267,0
+CDRO.US,D,20220615,000000,2.7,2.84,2.7,2.83,3703,0
+CDRO.US,D,20220616,000000,2.64,2.79,2.6196,2.76,15343,0
+CDRO.US,D,20220617,000000,2.785,2.86,2.61,2.7,6488,0
+CDRO.US,D,20220621,000000,2.745,3.08,2.2,3,417765,0
+CDRO.US,D,20220622,000000,3.22,3.22,2.66,2.81,7182,0
+CDRO.US,D,20220623,000000,2.6001,2.95,2.6,2.64,22956,0
+CDRO.US,D,20220624,000000,2.65,2.7999,2.58,2.695,12052,0
+CDRO.US,D,20220627,000000,2.825,2.9598,2.65,2.9,61148,0
+CDRO.US,D,20220628,000000,2.92,2.92,2.67,2.842,5337,0
+CDRO.US,D,20220629,000000,2.9587,2.9587,2.79,2.8514,16252,0
+CDRO.US,D,20220630,000000,2.89,2.89,2.4165,2.81,25178,0
+CDRO.US,D,20220701,000000,2.7113,2.95,2.51,2.6097,3189,0
+CDRO.US,D,20220705,000000,2.58,2.68,2.58,2.68,422,0
+CDRO.US,D,20220706,000000,2.7,2.7,2.54,2.54,2365,0
+CDRO.US,D,20220707,000000,2.99,2.99,2.4,2.45,10549,0
+CDRO.US,D,20220708,000000,2.5,2.645,2.44,2.45,1105,0
+CDRO.US,D,20220711,000000,2.45,2.68,2.4,2.4,4114,0
+CDRO.US,D,20220712,000000,2.65,2.79,2.51,2.7,51652,0
+CDRO.US,D,20220713,000000,2.7,2.71,2.53,2.7,36842,0
+CDRO.US,D,20220714,000000,2.79,2.79,2.6,2.76,36953,0
+CDRO.US,D,20220715,000000,2.72,2.8707,2.38,2.44,94151,0
+CDRO.US,D,20220718,000000,2.45,2.7141,2.26,2.3,4175,0
+CDRO.US,D,20220719,000000,2.28,2.4407,2.21,2.25,43853,0
+CDRO.US,D,20220720,000000,2.25,2.37,2.23,2.23,13969,0
+CDRO.US,D,20220721,000000,2.4865,2.4865,2.205,2.3,13324,0
+CDRO.US,D,20220722,000000,2.21,2.276,1.9,2.1,28411,0
+CDRO.US,D,20220725,000000,2,2.27,2,2.1,17945,0
+CDRO.US,D,20220726,000000,2.2,2.31,2.1,2.25,63888,0
+CDRO.US,D,20220727,000000,2.25,2.34,2.1217,2.3375,16462,0
+CDRO.US,D,20220728,000000,2.23,2.5,2.18,2.18,57105,0
+CDRO.US,D,20220729,000000,2.115,2.33,1.8,2.33,27274,0
+CDRO.US,D,20220801,000000,2.25,2.3399,2.18,2.18,7629,0
+CDRO.US,D,20220802,000000,2.24,2.2985,2.19,2.19,2573,0
+CDRO.US,D,20220803,000000,2.25,2.48,2.06,2.26,33595,0
+CDRO.US,D,20220804,000000,2.18,2.3,2.18,2.3,2197,0
+CDRO.US,D,20220805,000000,2.18,2.4,2.18,2.23,22191,0
+CDRO.US,D,20220808,000000,2.25,3,2.24,2.45,19472,0
+CDRO.US,D,20220809,000000,2.45,2.78,2.45,2.55,32518,0
+CDRO.US,D,20220810,000000,2.9513,3,2.61,2.94,21563,0
+CDRO.US,D,20220811,000000,2.94,3,2.6501,3,56835,0
+CDRO.US,D,20220812,000000,2.96,3.2499,2.46,2.89,76043,0
+CDRO.US,D,20220815,000000,2.7412,3.2499,2.7412,3.12,19022,0
+CDRO.US,D,20220816,000000,3.2499,3.39,3.02,3.12,102835,0
+CDRO.US,D,20220817,000000,3.21,3.21,2.7,2.89,11533,0
+CDRO.US,D,20220818,000000,2.86,3.0827,2.6,2.64,5924,0
+CDRO.US,D,20220819,000000,2.78,2.875,2.74,2.76,8734,0
+CDRO.US,D,20220822,000000,2.8222,2.8222,2.43,2.43,478,0
+CDRO.US,D,20220823,000000,2.56,2.8192,2.5082,2.58,9490,0
+CDRO.US,D,20220824,000000,2.545,2.6522,2.32,2.625,4889,0
+CDRO.US,D,20220825,000000,2.585,2.8204,2.37,2.7775,2828,0
+CDRO.US,D,20220826,000000,2.38,2.7485,2.38,2.7485,778,0
+CDRO.US,D,20220829,000000,2.41,2.7747,2.23,2.6,8408,0
+CDRO.US,D,20220830,000000,2.4,2.7999,2.39,2.4,5058,0
+CDRO.US,D,20220831,000000,2.32,2.68,2.32,2.68,5159,0
+CDRO.US,D,20220901,000000,2.9,3,2.8,2.95,13742,0
+CDRO.US,D,20220902,000000,3.25,3.25,3,3,19945,0
+CDRO.US,D,20220906,000000,2.84,2.9731,2.6,2.9125,5050,0
+CDRO.US,D,20220907,000000,2.9929,3.15,2.92,2.95,2378,0
+CDRO.US,D,20220908,000000,3.06,3.065,3,3,7711,0
+CDRO.US,D,20220909,000000,3.05,3.24,2.975,3.1068,24006,0
+CDRO.US,D,20220912,000000,3.34,3.34,2.6,3,113638,0
+CDRO.US,D,20220913,000000,2.75,3.07,2.725,2.98,15016,0
+CDRO.US,D,20220914,000000,2.84,3.1,2.84,3.1,321,0
+CDRO.US,D,20220916,000000,2.8213,2.9999,2.58,2.58,2001,0
+CDRO.US,D,20220919,000000,2.6645,3.05,2.64,2.91,7328,0
+CDRO.US,D,20220920,000000,2.7232,2.89,2.5356,2.66,3214,0
+CDRO.US,D,20220921,000000,3,3.0499,2.768,3.01,14651,0
+CDRO.US,D,20220922,000000,3.05,3.05,2.66,2.966,4551,0
+CDRO.US,D,20220923,000000,2.98,3.1,2.6581,2.8143,11485,0
+CDRO.US,D,20220926,000000,2.825,2.99,2.825,2.835,2964,0
+CDRO.US,D,20220927,000000,2.84,3,2.84,3,1947,0
+CDRO.US,D,20220928,000000,2.78,3,2.5301,3,51674,0
+CDRO.US,D,20220930,000000,2.79,2.8027,2.4732,2.7,9520,0
+CDRO.US,D,20221003,000000,2.8,2.9,2.7001,2.88,12879,0
+CDRO.US,D,20221004,000000,3,3,2.8,2.99,10116,0
+CDRO.US,D,20221006,000000,2.923,2.923,2.923,2.923,169,0
+CDRO.US,D,20221007,000000,2.57,2.63,2.45,2.51,12593,0
+CDRO.US,D,20221010,000000,2.4,2.7503,2.39,2.7383,4126,0
+CDRO.US,D,20221011,000000,2.51,2.7899,2.41,2.57,11320,0
+CDRO.US,D,20221012,000000,2.545,2.7594,2.3669,2.59,11412,0
+CDRO.US,D,20221013,000000,2.6012,2.68,2.5113,2.6466,23531,0
+CDRO.US,D,20221017,000000,2.6,2.67,2.382,2.6326,2168,0
+CDRO.US,D,20221018,000000,2.73,2.9372,2.64,2.64,5566,0
+CDRO.US,D,20221019,000000,2.56,2.79,2.56,2.7,4396,0
+CDRO.US,D,20221021,000000,2.57,2.75,2.16,2.38,54956,0
+CDRO.US,D,20221024,000000,2.5287,2.7011,2.5,2.5,11090,0
+CDRO.US,D,20221025,000000,2.5,2.7399,2.5,2.73,1474,0
+CDRO.US,D,20221027,000000,2.675,2.96,2.64,2.96,16197,0
+CDRO.US,D,20221028,000000,2.75,2.9115,2.2,2.9115,4603,0
+CDRO.US,D,20221031,000000,2.57,2.8999,2.57,2.705,8824,0
+CDRO.US,D,20221101,000000,2.4,2.6,2.4,2.51,11821,0
+CDRO.US,D,20221102,000000,2.45,2.9,2.32,2.43,45011,0
+CDRO.US,D,20221103,000000,2.47,2.66,2.38,2.43,4513,0
+CDRO.US,D,20221104,000000,2.38,2.6499,2.34,2.39,11995,0
+CDRO.US,D,20221107,000000,2.45,2.6,2.45,2.46,1220,0
+CDRO.US,D,20221108,000000,2.6,2.6,2.2,2.4799,17848,0
+CDRO.US,D,20221110,000000,2.575,2.78,2.2,2.61,36676,0
+CDRO.US,D,20221111,000000,2.615,2.75,2.61,2.75,663,0
+CDRO.US,D,20221114,000000,2.615,2.89,2.615,2.89,1467,0
+CDRO.US,D,20221115,000000,2.625,2.9,2.625,2.73,21642,0
+CDRO.US,D,20221116,000000,2.65,2.7299,2.4052,2.7299,13831,0
+CDRO.US,D,20221117,000000,2.62,2.8291,2.41,2.575,23644,0
+CDRO.US,D,20221118,000000,2.51,2.83,2.51,2.8159,36044,0
+CDRO.US,D,20221121,000000,2.6501,2.8999,2.65,2.65,1498,0
+CDRO.US,D,20221122,000000,2.67,2.8899,2.65,2.85,3135,0
+CDRO.US,D,20221123,000000,2.65,2.9,2.65,2.71,7485,0
+CDRO.US,D,20221125,000000,2.81,2.9,2.7,2.9,1735,0
+CDRO.US,D,20221128,000000,2.88,2.88,2.8,2.8,4089,0
+CDRO.US,D,20221129,000000,2.66,2.66,2.5324,2.55,4036,0
+CDRO.US,D,20221130,000000,2.59,2.59,2.4899,2.58,15079,0
+CDRO.US,D,20221201,000000,2.58,2.89,2.4866,2.6,23084,0
+CDRO.US,D,20221202,000000,2.7584,2.7584,2.63,2.68,3233,0
+CDRO.US,D,20221205,000000,2.74,2.89,2.58,2.6712,4387,0
+CDRO.US,D,20221206,000000,2.71,2.71,2.41,2.6,3212,0
+CDRO.US,D,20221207,000000,2.625,2.8188,2.625,2.69,695,0
+CDRO.US,D,20221208,000000,2.7,2.85,2.7,2.84,5761,0
+CDRO.US,D,20221209,000000,2.67,2.8255,2.61,2.8254,2311,0
+CDRO.US,D,20221212,000000,2.7,2.71,2.6,2.6,10578,0
+CDRO.US,D,20221213,000000,2.62,2.71,2.4,2.6,11178,0
+CDRO.US,D,20221214,000000,2.51,2.71,2.39,2.7,2300,0
+CDRO.US,D,20221215,000000,2.414,2.7,2.414,2.65,5706,0
+CDRO.US,D,20221216,000000,2.56,2.56,2.55,2.56,4797,0
+CDRO.US,D,20221219,000000,2.43,2.44,2.43,2.44,592,0
+CDRO.US,D,20221220,000000,2.68,2.6899,2.4,2.53,27304,0
+CDRO.US,D,20221221,000000,2.42,2.7,2.42,2.5,7468,0
+CDRO.US,D,20221222,000000,2.6752,2.69,2.595,2.68,2434,0
+CDRO.US,D,20221223,000000,2.6792,2.69,2.4,2.53,18239,0
+CDRO.US,D,20221227,000000,2.6667,2.69,2.51,2.61,26489,0
+CDRO.US,D,20221228,000000,2.55,2.63,2.55,2.575,6434,0
+CDRO.US,D,20221229,000000,2.59,3.02,2.41,2.65,75792,0
+CDRO.US,D,20221230,000000,2.765,2.8799,2.46,2.58,152993,0
+CDRO.US,D,20230103,000000,2.58,2.75,2.58,2.66,2690,0
+CDRO.US,D,20230104,000000,2.715,2.9999,2.71,2.75,41138,0
+CDRO.US,D,20230105,000000,2.8,2.9999,2.79,2.9875,12866,0
+CDRO.US,D,20230106,000000,2.92,3.0304,2.92,2.975,2496,0
+CDRO.US,D,20230109,000000,2.94,3.08,2.94,3.0799,14017,0
+CDRO.US,D,20230110,000000,3.31,3.31,3.3,3.3,541,0
+CDRO.US,D,20230111,000000,3.01,3.3,3.01,3.21,6547,0
+CDRO.US,D,20230112,000000,3.0675,3.2523,3.0675,3.09,14395,0
+CDRO.US,D,20230113,000000,3.34,3.34,3.3,3.3,6578,0
+CDRO.US,D,20230117,000000,3.3,3.3,3.1,3.27,11004,0
+CDRO.US,D,20230118,000000,3.25,3.2501,3.09,3.23,6489,0
+CDRO.US,D,20230119,000000,3.29,3.29,3.0901,3.27,6271,0
+CDRO.US,D,20230120,000000,3.5,3.5,3.08,3.08,21749,0
+CDRO.US,D,20230123,000000,3.2951,3.2999,3.12,3.2709,6225,0
+CDRO.US,D,20230124,000000,3.09,3.2999,3.09,3.29,4227,0
+CDRO.US,D,20230125,000000,3.16,3.4799,2.92,3.02,107269,0
+CDRO.US,D,20230126,000000,3.07,3.2999,2.93,2.97,10422,0
+CDRO.US,D,20230127,000000,3.2283,3.27,2.7431,3.07,1843,0
+CDRO.US,D,20230130,000000,3.07,3.34,3.07,3.18,1169,0
+CDRO.US,D,20230131,000000,3.5,3.5,3.04,3.2352,2889,0
+CDRO.US,D,20230201,000000,3.155,3.36,3.01,3.29,13881,0
+CDRO.US,D,20230202,000000,3.205,3.3399,3.205,3.29,14523,0
+CDRO.US,D,20230203,000000,3.1894,3.2,3.12,3.15,5901,0
+CDRO.US,D,20230206,000000,3.31,3.31,2.96,2.96,1336,0
+CDRO.US,D,20230207,000000,3.25,3.25,3,3.11,1550,0
+CDRO.US,D,20230208,000000,3.2,3.4244,2.95,3.15,13558,0
+CDRO.US,D,20230209,000000,3.15,3.2,3.15,3.18,5912,0
+CDRO.US,D,20230210,000000,3.2,3.2,3.05,3.18,1116,0
+CDRO.US,D,20230213,000000,3.175,3.2,3,3.1783,3672,0
+CDRO.US,D,20230214,000000,3.01,3.19,3.002,3.1,6318,0
+CDRO.US,D,20230215,000000,3.075,3.1493,2.98,3.1216,40207,0
+CDRO.US,D,20230216,000000,3,3.3499,2.94,3.12,14363,0
+CDRO.US,D,20230217,000000,3.4174,3.4174,3.01,3.39,16370,0
+CDRO.US,D,20230221,000000,3.24,3.3714,3,3.07,2253,0
+CDRO.US,D,20230222,000000,3.1573,3.337,3.015,3.32,1361,0
+CDRO.US,D,20230223,000000,3.125,3.32,3.01,3.04,2663,0
+CDRO.US,D,20230224,000000,3.3171,3.3171,2.84,2.84,10788,0
+CDRO.US,D,20230227,000000,2.675,3.2142,2.615,3.2142,9942,0
+CDRO.US,D,20230228,000000,3.145,3.26,3.145,3.21,5839,0
+CDRO.US,D,20230301,000000,2.92,3.15,2.8001,2.81,11779,0
+CDRO.US,D,20230302,000000,2.81,2.81,2.24,2.51,29029,0
+CDRO.US,D,20230303,000000,2.3301,2.77,2.3301,2.76,10259,0
+CDRO.US,D,20230306,000000,2.6558,2.7299,2.62,2.71,1076,0
+CDRO.US,D,20230307,000000,2.68,2.68,2.38,2.55,12218,0
+CDRO.US,D,20230308,000000,2.55,2.55,2.55,2.55,352,0
+CDRO.US,D,20230309,000000,2.5814,2.699,2.33,2.66,2703,0
+CDRO.US,D,20230310,000000,2.61,2.68,2.5608,2.6434,1003,0
+CDRO.US,D,20230313,000000,2.65,2.6557,2.57,2.64,3955,0
+CDRO.US,D,20230314,000000,2.6,2.6891,2.6,2.6891,4414,0
+CDRO.US,D,20230315,000000,2.67,2.67,2.64,2.67,549,0
+CDRO.US,D,20230316,000000,2.634,2.9858,2.1601,2.95,6967,0
+CDRO.US,D,20230317,000000,2.57,2.8679,2.57,2.8679,742,0
+CDRO.US,D,20230320,000000,2.7762,2.849,2.5,2.8145,7394,0
+CDRO.US,D,20230321,000000,2.75,2.8499,2.72,2.8,8206,0
+CDRO.US,D,20230322,000000,2.53,2.8499,2.5,2.675,5571,0
+CDRO.US,D,20230323,000000,2.82,2.84,2.7,2.84,1099,0
+CDRO.US,D,20230324,000000,2.5667,2.84,2.54,2.6,2325,0
+CDRO.US,D,20230327,000000,2.84,2.84,2.84,2.84,275,0
+CDRO.US,D,20230328,000000,2.3001,2.82,2.3001,2.82,2760,0
+CDRO.US,D,20230330,000000,2.8158,2.8158,2.8158,2.8158,165,0
+CDRO.US,D,20230331,000000,2.83,3.04,2.81,3.04,21950,0
+CDRO.US,D,20230403,000000,2.55,2.9918,2.51,2.94,3967,0
+CDRO.US,D,20230404,000000,2.99,2.99,2.75,2.75,3650,0
+CDRO.US,D,20230405,000000,2.76,3.04,2.4,2.99,3216,0
+CDRO.US,D,20230406,000000,2.87,2.99,2.6,2.7,4886,0
+CDRO.US,D,20230410,000000,2.79,2.8,2.72,2.8,3143,0
+CDRO.US,D,20230411,000000,2.79,2.9999,2.6972,2.97,17849,0
+CDRO.US,D,20230412,000000,3.09,3.09,2.7901,3.01,1230,0
+CDRO.US,D,20230413,000000,3.015,3.015,2.82,2.98,3265,0
+CDRO.US,D,20230414,000000,2.95,2.9799,2.901,2.9799,1327,0
+CDRO.US,D,20230417,000000,3.14,3.14,2.83,2.9301,4179,0
+CDRO.US,D,20230419,000000,2.92,2.92,2.92,2.92,206,0
+CDRO.US,D,20230420,000000,2.8623,3,2.68,3,1802,0
+CDRO.US,D,20230421,000000,3,3,2.6,2.6,11444,0
+CDRO.US,D,20230424,000000,2.9212,2.99,2.15,2.38,39880,0
+CDRO.US,D,20230425,000000,2.39,2.4983,2.3501,2.4743,1759,0
+CDRO.US,D,20230426,000000,2.35,2.53,2.35,2.5,13313,0
+CDRO.US,D,20230427,000000,2.465,2.66,2.4,2.6,6685,0
+CDRO.US,D,20230428,000000,2.65,2.9116,2.48,2.7932,21827,0
+CDRO.US,D,20230501,000000,2.79,2.85,2.79,2.85,642,0
+CDRO.US,D,20230502,000000,2.885,2.885,2.67,2.84,5733,0
+CDRO.US,D,20230503,000000,2.7735,3,2.7,3,2422,0
+CDRO.US,D,20230504,000000,2.87,3,2.8,2.8,4501,0
+CDRO.US,D,20230505,000000,2.99,2.99,2.72,2.72,2901,0
+CDRO.US,D,20230508,000000,2.99,2.99,2.4401,2.6999,6332,0
+CDRO.US,D,20230509,000000,2.4881,2.9725,2.475,2.9725,1587,0
+CDRO.US,D,20230510,000000,2.81,2.94,2.55,2.55,14327,0
+CDRO.US,D,20230511,000000,2.97,3.1499,2.86,2.895,75684,0
+CDRO.US,D,20230512,000000,2.9,3,2.7,2.85,19734,0
+CDRO.US,D,20230515,000000,2.8801,2.9,2.76,2.76,6216,0
+CDRO.US,D,20230516,000000,2.75,2.89,2.75,2.89,636,0
+CDRO.US,D,20230517,000000,2.8986,2.9,2.8973,2.8973,946,0
+CDRO.US,D,20230518,000000,2.87,2.9,2.805,2.9,4788,0
+CDRO.US,D,20230519,000000,2.9,3.12,2.71,3.1,58699,0
+CDRO.US,D,20230522,000000,3.06,3.48,3.06,3.43,21471,0
+CDRO.US,D,20230523,000000,3.36,3.6,3.13,3.589,15321,0
+CDRO.US,D,20230525,000000,3.64,3.95,3.38,3.6582,27056,0
+CDRO.US,D,20230526,000000,3.8644,4.0929,3.4,3.67,55721,0
+CDRO.US,D,20230530,000000,3.76,3.76,3.12,3.33,23697,0
+CDRO.US,D,20230531,000000,3.23,3.55,3.1,3.3,31429,0
+CDRO.US,D,20230601,000000,3.02,3.39,3.01,3.2,26698,0
+CDRO.US,D,20230602,000000,3.1,3.25,3.01,3.01,13213,0
+CDRO.US,D,20230605,000000,3.24,3.4,3.04,3.25,6796,0
+CDRO.US,D,20230606,000000,3.18,3.39,3.05,3.3747,8566,0
+CDRO.US,D,20230607,000000,3.6,3.6,3.19,3.21,5832,0
+CDRO.US,D,20230608,000000,3.5,3.5,3.1,3.26,8000,0
+CDRO.US,D,20230609,000000,3.12,3.29,3.09,3.29,2592,0
+CDRO.US,D,20230612,000000,3.3,3.3,3.15,3.155,10077,0
+CDRO.US,D,20230613,000000,3.13,3.39,3.12,3.3,25107,0
+CDRO.US,D,20230614,000000,3.14,3.29,2.86,2.95,16071,0
+CDRO.US,D,20230615,000000,3.17,3.17,2.8,2.99,33343,0
+CDRO.US,D,20230616,000000,2.99,3.19,2.85,3.08,15650,0
+CDRO.US,D,20230620,000000,3.355,3.5679,3,3.28,44451,0
+CDRO.US,D,20230621,000000,3.08,3.43,3.05,3.35,35947,0
+CDRO.US,D,20230622,000000,3.5,3.74,3.2446,3.43,16086,0
+CDRO.US,D,20230623,000000,3.37,3.5,3.14,3.3,11479,0
+CDRO.US,D,20230626,000000,3.4084,3.52,3.005,3.02,22539,0
+CDRO.US,D,20230627,000000,3.0973,3.24,2.95,3.14,28189,0
+CDRO.US,D,20230628,000000,3.04,3.29,3.04,3.29,4899,0
+CDRO.US,D,20230629,000000,3.52,3.52,3.19,3.2,3071,0
+CDRO.US,D,20230630,000000,3.25,3.6,3.25,3.6,1941,0
+CDRO.US,D,20230703,000000,3.66,3.91,3.6,3.63,3997,0
+CDRO.US,D,20230705,000000,3.5,3.75,3.15,3.2,52474,0
+CDRO.US,D,20230706,000000,3.19,3.37,3.166,3.36,1598,0
+CDRO.US,D,20230707,000000,3.27,3.37,3.15,3.17,2109,0
+CDRO.US,D,20230710,000000,3.3,3.34,3.1813,3.34,7860,0
+CDRO.US,D,20230711,000000,3.28,3.31,3.28,3.31,405,0
+CDRO.US,D,20230712,000000,3.185,3.26,3.135,3.26,3984,0
+CDRO.US,D,20230713,000000,3.15,3.15,3.1275,3.14,987,0
+CDRO.US,D,20230714,000000,3.11,3.15,3,3.1497,12912,0
+CDRO.US,D,20230717,000000,3.14,3.15,3.05,3.14,1847,0
+CDRO.US,D,20230718,000000,3.0823,3.2,3.08,3.14,16432,0
+CDRO.US,D,20230719,000000,3.18,3.18,3.15,3.15,508,0
+CDRO.US,D,20230720,000000,3.145,3.1865,3.1,3.1,4172,0
+CDRO.US,D,20230721,000000,3.37,3.37,3.1,3.32,6946,0
+CDRO.US,D,20230724,000000,3.32,3.32,3.15,3.15,775,0
+CDRO.US,D,20230725,000000,3.19,3.3,3.12,3.3,31666,0
+CDRO.US,D,20230726,000000,3.3,3.49,3.23,3.28,29974,0
+CDRO.US,D,20230727,000000,3.4,3.4,3.37,3.37,1222,0
+CDRO.US,D,20230728,000000,3.15,3.47,3.15,3.38,27466,0
+CDRO.US,D,20230731,000000,3.32,3.59,3.14,3.23,26734,0
+CDRO.US,D,20230801,000000,3.2949,3.31,3.185,3.3,2586,0
+CDRO.US,D,20230802,000000,3.3153,3.3153,3.1,3.18,42356,0
+CDRO.US,D,20230803,000000,3.31,3.32,3.23,3.28,36847,0
+CDRO.US,D,20230804,000000,3.362,3.5,3.25,3.25,5723,0
+CDRO.US,D,20230807,000000,3.2772,3.345,3.15,3.2,25389,0
+CDRO.US,D,20230808,000000,3.1417,3.31,3.14,3.14,2331,0
+CDRO.US,D,20230809,000000,3.3,3.3,3.06,3.06,25988,0
+CDRO.US,D,20230810,000000,3.165,3.165,3.13,3.14,1347,0
+CDRO.US,D,20230811,000000,3.38,3.38,3.15,3.22,1940,0
+CDRO.US,D,20230814,000000,3.46,3.46,3.15,3.1547,3079,0
+CDRO.US,D,20230815,000000,3.2,3.2626,3.13,3.2626,8672,0
+CDRO.US,D,20230816,000000,3.38,3.49,3.18,3.2,1283,0
+CDRO.US,D,20230817,000000,3.26,3.26,3.26,3.26,233,0
+CDRO.US,D,20230818,000000,3.15,3.28,3.04,3.23,18286,0
+CDRO.US,D,20230821,000000,3.11,3.18,3.05,3.1,2942,0
+CDRO.US,D,20230822,000000,3.105,3.21,3.0035,3.21,3500,0
+CDRO.US,D,20230823,000000,3.2,3.2814,3.1,3.25,11612,0
+CDRO.US,D,20230825,000000,3.25,3.25,3.02,3.16,1027,0
+CDRO.US,D,20230828,000000,3.25,3.25,3.01,3.02,19322,0
+CDRO.US,D,20230829,000000,3.26,3.26,3.01,3.18,4732,0
+CDRO.US,D,20230830,000000,3.075,3.14,3.075,3.14,2216,0
+CDRO.US,D,20230831,000000,3.23,3.23,3.04,3.04,13558,0
+CDRO.US,D,20230901,000000,3.23,3.23,2.99,3.0851,1620,0
+CDRO.US,D,20230905,000000,2.99,3.25,2.99,3.06,5154,0
+CDRO.US,D,20230906,000000,2.99,3.05,2.9,3.03,5812,0
+CDRO.US,D,20230907,000000,3.03,3.14,3.03,3.05,2901,0
+CDRO.US,D,20230908,000000,2.9203,2.99,2.9203,2.99,1184,0
+CDRO.US,D,20230911,000000,2.98,3.04,2.9003,2.99,27739,0
+CDRO.US,D,20230912,000000,3.019,3.19,3.01,3.04,3200,0
+CDRO.US,D,20230913,000000,3.07,3.19,3.03,3.0899,10478,0
+CDRO.US,D,20230914,000000,3.07,3.19,3.07,3.13,4836,0
+CDRO.US,D,20230915,000000,3.1392,3.16,3.139,3.15,5368,0
+CDRO.US,D,20230918,000000,3.1399,3.24,3.11,3.13,74041,0
+CDRO.US,D,20230919,000000,3.2,3.35,3.05,3.09,32788,0
+CDRO.US,D,20230920,000000,3.43,3.43,3.09,3.09,3268,0
+CDRO.US,D,20230921,000000,3.12,3.205,3.1,3.1,10720,0
+CDRO.US,D,20230922,000000,3.13,3.21,3.075,3.08,1036,0
+CDRO.US,D,20230925,000000,3.08,3.18,3,3.18,2273,0
+CDRO.US,D,20230926,000000,3.2,3.2,2.98,3.05,1039,0
+CDRO.US,D,20230927,000000,3.06,3.2072,3.04,3.08,2886,0
+CDRO.US,D,20230928,000000,3.21,3.21,2.9001,3.04,17235,0
+CDRO.US,D,20230929,000000,2.96,3.1,2.82,3.01,44917,0
+CDRO.US,D,20231002,000000,3.01,3.39,2.76,3.02,5315,0
+CDRO.US,D,20231003,000000,2.83,3.19,2.75,2.86,8424,0
+CDRO.US,D,20231004,000000,3.04,3.17,2.7801,3.11,8790,0
+CDRO.US,D,20231005,000000,2.955,3.1299,2.93,3.1,6544,0
+CDRO.US,D,20231006,000000,3.1,3.1,2.97,3.08,10724,0
+CDRO.US,D,20231009,000000,2.94,3.23,2.9,3.1,15071,0
+CDRO.US,D,20231010,000000,3.04,3.04,2.89,2.91,19269,0
+CDRO.US,D,20231011,000000,3.02,3.04,2.99,3.04,904,0
+CDRO.US,D,20231012,000000,2.995,2.995,2.94,2.94,7740,0
+CDRO.US,D,20231013,000000,3.04,3.2,2.94,3.08,5615,0
+CDRO.US,D,20231016,000000,3.3,3.3,2.98,3.1697,8271,0
+CDRO.US,D,20231017,000000,3.125,3.23,3,3.23,8495,0
+CDRO.US,D,20231018,000000,3.01,3.24,2.94,2.95,18869,0
+CDRO.US,D,20231019,000000,3.05,3.18,2.93,3.085,3950,0
+CDRO.US,D,20231020,000000,2.89,3.08,2.72,2.9786,9008,0
+CDRO.US,D,20231023,000000,2.81,3,2.6791,2.925,16142,0
+CDRO.US,D,20231024,000000,2.87,2.99,2.85,2.85,16208,0
+CDRO.US,D,20231025,000000,2.98,2.98,2.75,2.75,30370,0
+CDRO.US,D,20231026,000000,2.97,3.05,2.8,2.935,21192,0
+CDRO.US,D,20231027,000000,2.89,3.1,2.8,3.0304,2047,0
+CDRO.US,D,20231030,000000,3.12,3.12,2.88,2.9,6062,0
+CDRO.US,D,20231031,000000,2.93,3.0733,2.91,2.91,1419,0
+CDRO.US,D,20231101,000000,2.9841,3.04,2.9,2.9,1526,0
+CDRO.US,D,20231102,000000,3.04,3.04,2.93,2.97,15369,0
+CDRO.US,D,20231103,000000,3,3.24,2.9,3.13,46715,0
+CDRO.US,D,20231106,000000,3.08,3.26,3,3.0401,4211,0
+CDRO.US,D,20231107,000000,3.03,3.19,3,3.17,4456,0
+CDRO.US,D,20231108,000000,3.08,3.34,3,3.1726,34965,0
+CDRO.US,D,20231109,000000,3.13,3.22,3.06,3.22,18119,0
+CDRO.US,D,20231110,000000,3.22,3.31,3.03,3.1,24398,0
+CDRO.US,D,20231113,000000,3.1,3.1,3.1,3.1,511,0
+CDRO.US,D,20231114,000000,3.33,3.33,3.2,3.225,3864,0
+CDRO.US,D,20231115,000000,3.3,3.4761,3.14,3.3,10096,0
+CDRO.US,D,20231116,000000,3.19,3.19,3,3.1,11744,0
+CDRO.US,D,20231117,000000,3.15,3.2,3,3.01,29812,0
+CDRO.US,D,20231120,000000,3.03,3.075,3.03,3.075,1137,0
+CDRO.US,D,20231121,000000,3,3.16,3,3.1503,8848,0
+CDRO.US,D,20231122,000000,3.225,3.2901,3.225,3.29,4653,0
+CDRO.US,D,20231124,000000,3.38,3.38,3.2999,3.347,2239,0
+CDRO.US,D,20231127,000000,3.285,3.29,3.23,3.29,4194,0
+CDRO.US,D,20231128,000000,3.325,3.36,3.26,3.34,41072,0
+CDRO.US,D,20231129,000000,3.31,3.3554,3.25,3.3,21374,0
+CDRO.US,D,20231130,000000,3.3,3.35,3.28,3.28,32974,0
+CDRO.US,D,20231201,000000,3.32,3.35,3.305,3.3137,21125,0
+CDRO.US,D,20231204,000000,3.25,3.35,3.2,3.28,5516,0
+CDRO.US,D,20231205,000000,3.27,3.33,3.27,3.33,843,0
+CDRO.US,D,20231206,000000,3.3,3.31,3.19,3.3,11383,0
+CDRO.US,D,20231207,000000,3.29,3.29,3.26,3.26,4403,0
+CDRO.US,D,20231208,000000,3.2707,3.3423,3.2707,3.28,579,0
+CDRO.US,D,20231211,000000,3.295,3.34,3.15,3.205,21787,0
+CDRO.US,D,20231212,000000,3.27,3.27,3.04,3.04,5155,0
+CDRO.US,D,20231213,000000,3,3.135,3,3.1,8307,0
+CDRO.US,D,20231214,000000,3.2,3.25,3.09,3.11,7534,0
+CDRO.US,D,20231215,000000,3.1,3.25,3.1,3.11,1212,0
+CDRO.US,D,20231218,000000,3.2,3.25,3.02,3.02,9471,0
+CDRO.US,D,20231219,000000,3.15,3.15,3,3.05,41034,0
+CDRO.US,D,20231220,000000,3.05,3.15,3.03,3.06,9347,0
+CDRO.US,D,20231221,000000,3.06,3.2,3.02,3.2,34488,0
+CDRO.US,D,20231222,000000,3.2,3.2,2.96,3.01,63520,0
+CDRO.US,D,20231226,000000,3.1,3.1,2.985,3,3374,0
+CDRO.US,D,20231227,000000,3.1347,3.1347,2.96,3.05,3395,0
+CDRO.US,D,20231228,000000,3,3.1199,2.95,2.95,20836,0
+CDRO.US,D,20231229,000000,3.1,3.1,2.94,2.94,71492,0
+CDRO.US,D,20240102,000000,2.9,3.06,2.9,3.05,5444,0
+CDRO.US,D,20240103,000000,3.05,3.18,2.99,3.18,69234,0
+CDRO.US,D,20240104,000000,3.12,3.1667,3.12,3.1667,722,0
+CDRO.US,D,20240105,000000,3.11,3.145,3.11,3.13,4342,0
+CDRO.US,D,20240108,000000,3.1941,3.1941,3.0801,3.11,50796,0
+CDRO.US,D,20240109,000000,3.15,3.19,3.1,3.1,24433,0
+CDRO.US,D,20240110,000000,3.075,3.1399,3.07,3.07,4361,0
+CDRO.US,D,20240111,000000,3.14,3.1966,3.08,3.08,13686,0
+CDRO.US,D,20240112,000000,3.1374,3.3456,3.11,3.27,64788,0
+CDRO.US,D,20240116,000000,3.21,3.7,3.21,3.55,71925,0
+CDRO.US,D,20240117,000000,3.73,3.74,3.3728,3.56,8784,0
+CDRO.US,D,20240118,000000,3.54,3.7,3.275,3.3,19267,0
+CDRO.US,D,20240119,000000,3.51,3.94,3.5,3.53,38450,0
+CDRO.US,D,20240122,000000,3.8399,3.8399,3.61,3.62,19299,0
+CDRO.US,D,20240123,000000,3.715,4.085,3.715,3.98,11070,0
+CDRO.US,D,20240124,000000,4.16,4.165,3.95,3.95,4925,0
+CDRO.US,D,20240125,000000,4.0953,4.0953,3.9,3.975,11151,0
+CDRO.US,D,20240126,000000,4,4.25,4,4.13,26884,0
+CDRO.US,D,20240129,000000,4.26,4.5,4.19,4.26,10756,0
+CDRO.US,D,20240130,000000,4.45,4.45,4.22,4.29,7268,0
+CDRO.US,D,20240131,000000,4.35,4.45,4.31,4.38,27891,0
+CDRO.US,D,20240201,000000,4.39,4.4,4.15,4.22,13881,0
+CDRO.US,D,20240202,000000,4.26,4.3,4.21,4.21,13732,0
+CDRO.US,D,20240205,000000,4.3,4.3,4.23,4.23,3913,0
+CDRO.US,D,20240206,000000,4.255,4.38,4.2,4.29,18257,0
+CDRO.US,D,20240207,000000,4.41,4.4706,4.34,4.46,18458,0
+CDRO.US,D,20240208,000000,4.58,4.5889,4.3811,4.4,15804,0
+CDRO.US,D,20240209,000000,4.455,4.6,4.395,4.45,14684,0
+CDRO.US,D,20240212,000000,4.29,4.55,4.29,4.5348,3715,0
+CDRO.US,D,20240213,000000,4.43,4.43,4.112,4.2943,4675,0
+CDRO.US,D,20240214,000000,4.5,4.5,4.23,4.23,2491,0
+CDRO.US,D,20240215,000000,4.4718,4.78,4.37,4.715,90529,0
+CDRO.US,D,20240216,000000,4.94,5.1067,4.88,5,40711,0
+CDRO.US,D,20240220,000000,5.1,5.69,5.0995,5.64,49056,0
+CDRO.US,D,20240221,000000,5.75,5.98,5.6405,5.9,38610,0
+CDRO.US,D,20240222,000000,6.5,7.168,6.3844,6.99,231061,0
+CDRO.US,D,20240223,000000,7.05,7.3,6.74,7.15,138024,0
+CDRO.US,D,20240226,000000,7.14,7.15,6.7501,6.78,58879,0
+CDRO.US,D,20240227,000000,6.925,6.94,6.83,6.83,23418,0
+CDRO.US,D,20240228,000000,6.64,6.8389,6.5,6.5,56846,0
+CDRO.US,D,20240229,000000,6.78,7.09,6.55,6.69,24242,0
+CDRO.US,D,20240301,000000,6.95,7.15,6.85,7,195704,0
+CDRO.US,D,20240304,000000,6.96,7.17,6.8,7.05,82240,0
+CDRO.US,D,20240305,000000,6.95,7.5099,6.83,7,122672,0
+CDRO.US,D,20240306,000000,7,7,6.91,6.95,23551,0
+CDRO.US,D,20240307,000000,6.911,6.95,6.9,6.91,10817,0
+CDRO.US,D,20240308,000000,6.831,6.831,6.51,6.73,39921,0
+CDRO.US,D,20240311,000000,6.59,6.93,6.59,6.85,19274,0
+CDRO.US,D,20240312,000000,6.8,7,6.7101,6.96,32398,0
+CDRO.US,D,20240313,000000,7,7.1,6.8231,6.99,68255,0
+CDRO.US,D,20240314,000000,7,7.3,6.8425,7,116261,0
+CDRO.US,D,20240315,000000,7,7.105,6.77,6.97,38941,0
+CDRO.US,D,20240318,000000,6.97,7.08,6.8,6.8,39111,0
+CDRO.US,D,20240319,000000,6.72,6.94,6.7,6.93,28301,0
+CDRO.US,D,20240320,000000,6.92,6.92,6.66,6.67,26245,0
+CDRO.US,D,20240321,000000,6.83,7.03,6.82,7.03,55567,0
+CDRO.US,D,20240322,000000,7.03,7.1,7,7.07,19065,0
+CDRO.US,D,20240325,000000,7.1,7.15,6.95,7,74767,0
+CDRO.US,D,20240326,000000,7.1,7.13,6.9,6.92,61386,0
+CDRO.US,D,20240327,000000,7.03,7.03,6.7001,6.98,14307,0
+CDRO.US,D,20240328,000000,6.95,7,6.8101,6.965,27588,0
+CDRO.US,D,20240401,000000,6.94,7.02,6.86,6.9,18950,0
+CDRO.US,D,20240402,000000,7,7.1,6.91,7.02,16621,0
+CDRO.US,D,20240403,000000,7.015,8.09,7.015,7.66,164469,0
+CDRO.US,D,20240404,000000,7.56,7.9536,7.17,7.17,34210,0
+CDRO.US,D,20240405,000000,7.29,7.53,7.29,7.53,10500,0
+CDRO.US,D,20240408,000000,7.61,7.77,7,7.45,27993,0
+CDRO.US,D,20240409,000000,7.3206,7.38,7.11,7.19,12675,0
+CDRO.US,D,20240410,000000,7.08,7.3699,6.9,7.31,37905,0
+CDRO.US,D,20240411,000000,7.13,7.42,7.13,7.28,5815,0
+CDRO.US,D,20240412,000000,7.5,7.5,6.88,6.96,9835,0
+CDRO.US,D,20240415,000000,6.95,7.23,6.65,6.89,30615,0
+CDRO.US,D,20240416,000000,6.66,7.09,6.66,6.66,21026,0
+CDRO.US,D,20240417,000000,6.66,7.07,6.66,6.98,22744,0
+CDRO.US,D,20240418,000000,6.8958,7.01,6.8,6.95,15319,0
+CDRO.US,D,20240419,000000,6.945,7.07,6.85,6.91,13112,0
+CDRO.US,D,20240422,000000,7,7.08,6.85,6.85,23101,0
+CDRO.US,D,20240423,000000,7.17,7.18,6.76,6.94,19295,0
+CDRO.US,D,20240424,000000,6.98,6.99,6.7501,6.83,5640,0
+CDRO.US,D,20240425,000000,6.75,6.99,6.74,6.74,7491,0
+CDRO.US,D,20240426,000000,6.98,6.98,6.75,6.78,7105,0
+CDRO.US,D,20240429,000000,6.79,6.98,6.79,6.9,27021,0
+CDRO.US,D,20240430,000000,7.15,7.35,6.1528,6.5601,68102,0
+CDRO.US,D,20240501,000000,6.97,6.97,6.6,6.69,15653,0
+CDRO.US,D,20240502,000000,6.66,6.9899,6.65,6.77,7835,0
+CDRO.US,D,20240503,000000,6.9323,7.04,6.81,6.9,2737,0
+CDRO.US,D,20240506,000000,6.87,6.99,6.7,6.8,11937,0
+CDRO.US,D,20240507,000000,6.97,7,6.64,6.84,33700,0
+CDRO.US,D,20240508,000000,6.9,6.99,6.73,6.75,6458,0
+CDRO.US,D,20240509,000000,7,7,6.6,6.6,19730,0
+CDRO.US,D,20240510,000000,7,7,6.82,6.95,17956,0
+CDRO.US,D,20240513,000000,6.85,7.25,6.85,6.95,23985,0
+CDRO.US,D,20240514,000000,6.98,7.0842,6.7,7.02,27141,0
+CDRO.US,D,20240515,000000,8.2,8.4999,7.35,7.475,192906,0
+CDRO.US,D,20240516,000000,7.5,8.3,7.3989,8.06,196019,0
+CDRO.US,D,20240517,000000,7.95,8.3,7.95,8.29,59948,0
+CDRO.US,D,20240520,000000,8.32,8.33,7.9,7.99,80720,0
+CDRO.US,D,20240521,000000,7.95,8.07,7.61,7.93,41518,0
+CDRO.US,D,20240522,000000,7.89,7.99,7.8,7.855,14779,0
+CDRO.US,D,20240523,000000,7.87,7.87,7.3,7.5,89262,0
+CDRO.US,D,20240524,000000,7.4,7.7,7.35,7.56,65490,0
+CDRO.US,D,20240528,000000,7.53,7.56,7.21,7.41,23773,0
+CDRO.US,D,20240529,000000,7.39,7.59,7.25,7.45,34889,0
+CDRO.US,D,20240530,000000,7.45,7.45,7.07,7.44,39510,0
+CDRO.US,D,20240531,000000,7.44,7.5,7.24,7.5,22024,0
+CDRO.US,D,20240603,000000,7.48,7.5,7.385,7.43,26903,0
+CDRO.US,D,20240604,000000,7.35,7.44,7.35,7.35,13144,0
+CDRO.US,D,20240605,000000,7.35,7.5,7.3,7.36,23293,0
+CDRO.US,D,20240606,000000,7.38,7.39,7.3,7.325,13236,0
+CDRO.US,D,20240607,000000,7.35,7.405,7.09,7.12,67021,0
+CDRO.US,D,20240610,000000,7.07,7.26,6.99,7.25,14727,0
+CDRO.US,D,20240611,000000,7.2,7.35,7.2,7.31,17482,0
+CDRO.US,D,20240612,000000,7.34,7.34,6.61,6.89,69679,0
+CDRO.US,D,20240613,000000,6.81,7.18,6.81,7.045,18136,0
+CDRO.US,D,20240614,000000,7,7.3399,6.85,7,52272,0
+CDRO.US,D,20240617,000000,7.3,7.35,7.16,7.3,92905,0
+CDRO.US,D,20240618,000000,7.25,7.5,7.25,7.45,58941,0
+CDRO.US,D,20240620,000000,7.45,7.49,7.17,7.25,22713,0
+CDRO.US,D,20240621,000000,7.25,8.05,7.25,7.79,87013,0
+CDRO.US,D,20240624,000000,7.74,8.05,7.74,7.99,57418,0
+CDRO.US,D,20240625,000000,8.09,8.09,8.025,8.09,29471,0
+CDRO.US,D,20240626,000000,8.06,8.0989,7.97,8.02,27254,0
+CDRO.US,D,20240627,000000,7.99,8.3325,7.98,8.15,87701,0
+CDRO.US,D,20240628,000000,8.06,8.28,8.06,8.15,28835,0
+CDRO.US,D,20240701,000000,8.08,8.24,8.05,8.13,24335,0
+CDRO.US,D,20240702,000000,8.14,8.25,8.04,8.15,10594,0
+CDRO.US,D,20240703,000000,8.24,8.25,7.96,8.06,4106,0
+CDRO.US,D,20240705,000000,7.94,8.24,7.93,8,9954,0
+CDRO.US,D,20240708,000000,8.23,8.23,7.91,8.02,6368,0
+CDRO.US,D,20240709,000000,8,8.18,7.77,7.8,9345,0
+CDRO.US,D,20240710,000000,7.84,7.9,7.74,7.75,5747,0
+CDRO.US,D,20240711,000000,7.94,8.1425,7.85,7.88,15869,0
+CDRO.US,D,20240712,000000,8.23,8.23,7.9,7.99,9838,0
+CDRO.US,D,20240715,000000,8.14,8.17,7.89,8.08,5351,0
+CDRO.US,D,20240716,000000,7.916,8.43,7.916,8.2,20097,0
+CDRO.US,D,20240717,000000,8.19,8.49,8.04,8.13,7167,0
+CDRO.US,D,20240718,000000,8.2,8.31,7.901,8.04,10402,0
+CDRO.US,D,20240719,000000,8.1,8.14,7.8,7.9,37244,0
+CDRO.US,D,20240722,000000,7.81,8.08,7.81,7.94,11697,0
+CDRO.US,D,20240723,000000,8.0012,8.0899,7.7,7.75,10831,0
+CDRO.US,D,20240724,000000,7.853,8.0001,7.72,7.82,8747,0
+CDRO.US,D,20240725,000000,7.7,7.84,7.51,7.53,22439,0
+CDRO.US,D,20240726,000000,7.52,7.8569,7.52,7.79,17968,0
+CDRO.US,D,20240729,000000,7.81,7.96,7.7,7.7,13196,0
+CDRO.US,D,20240730,000000,7.8,7.96,7.66,7.66,47802,0
+CDRO.US,D,20240731,000000,8.5,8.5,8.1,8.2,159668,0
+CDRO.US,D,20240801,000000,8.28,8.7458,8.2,8.21,151092,0
+CDRO.US,D,20240802,000000,8.26,8.3001,8.04,8.135,87118,0
+CDRO.US,D,20240805,000000,7.67,8,7.5,8,50828,0
+CDRO.US,D,20240806,000000,7.9,8.09,7.9,8.04,18353,0
+CDRO.US,D,20240807,000000,7.95,8.12,7.85,7.89,10373,0
+CDRO.US,D,20240808,000000,7.87,8.0899,7.73,8.04,16470,0
+CDRO.US,D,20240809,000000,8.06,8.06,7.91,7.97,18743,0
+CDRO.US,D,20240812,000000,8,8,7.7601,7.895,9518,0
+CDRO.US,D,20240813,000000,7.765,7.96,7.66,7.85,11684,0
+CDRO.US,D,20240814,000000,7.7668,7.8899,7.7668,7.8,5883,0
+CDRO.US,D,20240815,000000,7.88,7.88,7.8033,7.83,1638,0
+CDRO.US,D,20240816,000000,7.8899,7.8899,7.676,7.7,6083,0
+CDRO.US,D,20240819,000000,7.65,7.8,7.65,7.8,17507,0
+CDRO.US,D,20240820,000000,7.89,7.89,7.61,7.802,19144,0
+CDRO.US,D,20240821,000000,7.8,7.805,7.71,7.76,9637,0
+CDRO.US,D,20240822,000000,7.89,7.89,7.764,7.775,19578,0
+CDRO.US,D,20240823,000000,7.71,7.83,7.52,7.55,52378,0
+CDRO.US,D,20240826,000000,7.69,7.85,7.66,7.81,20318,0
+CDRO.US,D,20240827,000000,7.99,7.99,7.675,7.775,16823,0
+CDRO.US,D,20240828,000000,7.81,7.8299,7.6223,7.72,3450,0
+CDRO.US,D,20240829,000000,7.698,7.71,7.66,7.685,3423,0
+CDRO.US,D,20240830,000000,7.61,7.7999,7.55,7.56,13432,0
+CDRO.US,D,20240903,000000,7.55,7.73,7.54,7.68,13929,0
+CDRO.US,D,20240904,000000,7.53,7.81,7.53,7.8,14141,0
+CDRO.US,D,20240905,000000,7.71,7.82,7.59,7.75,4847,0
+CDRO.US,D,20240906,000000,7.66,7.74,7.6433,7.71,14239,0
+CDRO.US,D,20240909,000000,7.78,7.83,7.61,7.8,5104,0
+CDRO.US,D,20240910,000000,7.79,8.09,7.77,7.9,79962,0
+CDRO.US,D,20240911,000000,8.14,8.14,7.75,7.8,37178,0
+CDRO.US,D,20240912,000000,7.75,7.8799,7.75,7.8,22348,0
+CDRO.US,D,20240913,000000,7.8,8.05,7.75,8,173417,0
+CDRO.US,D,20240916,000000,8,8.2,7.895,8.2,68571,0
+CDRO.US,D,20240917,000000,8.2,8.48,8.2,8.4,102893,0
+CDRO.US,D,20240918,000000,8.4,8.5999,8.33,8.5,171294,0
+CDRO.US,D,20240919,000000,8.5,8.51,8.2,8.395,99173,0
+CDRO.US,D,20240920,000000,8.34,8.49,8.27,8.3,97810,0
+CDRO.US,D,20240923,000000,8.3,8.34,8.11,8.16,42105,0
+CDRO.US,D,20240924,000000,8.17,8.2,7.99,8.06,58360,0
+CDRO.US,D,20240925,000000,8,8.1,7.89,8,121600,0
+CDRO.US,D,20240926,000000,8.1,8.222,7.96,8,109941,0
+CDRO.US,D,20240927,000000,8,8.09,7.89,8,50481,0
+CDRO.US,D,20240930,000000,8.08,8.08,7.9,7.99,27339,0
+CDRO.US,D,20241001,000000,7.97,8,7.92,8,16593,0
+CDRO.US,D,20241002,000000,7.91,8.08,7.79,8.08,29258,0
+CDRO.US,D,20241003,000000,8.01,8.24,8.01,8.17,54109,0
+CDRO.US,D,20241004,000000,8.09,8.24,7.85,8.12,44966,0
+CDRO.US,D,20241007,000000,7.995,8.42,7.82,8.42,151334,0
+CDRO.US,D,20241008,000000,8.45,8.75,8.44,8.68,271409,0
+CDRO.US,D,20241009,000000,8.7,8.7593,8.53,8.67,112997,0
+CDRO.US,D,20241010,000000,8.59,8.66,8.45,8.62,92377,0
+CDRO.US,D,20241011,000000,8.69,8.69,8.46,8.51,68509,0
+CDRO.US,D,20241014,000000,8.6,8.6,8.24,8.43,43349,0
+CDRO.US,D,20241015,000000,8.45,8.45,8.18,8.25,70756,0
+CDRO.US,D,20241016,000000,8.19,8.53,8.19,8.34,92737,0
+CDRO.US,D,20241017,000000,8.42,8.42,8.26,8.33,32086,0
+CDRO.US,D,20241018,000000,8.225,8.29,8.2,8.25,85673,0
+CDRO.US,D,20241021,000000,8.12,8.24,8.09,8.11,51923,0
+CDRO.US,D,20241022,000000,8.12,8.2,8.05,8.15,66535,0
+CDRO.US,D,20241023,000000,8.039,8.2,7.96,7.98,38147,0
+CDRO.US,D,20241024,000000,8.06,8.1181,7.96,8.02,36102,0
+CDRO.US,D,20241025,000000,8.03,8.08,7.92,8.01,38251,0
+CDRO.US,D,20241028,000000,8,8.0401,7.71,7.94,98701,0
+CDRO.US,D,20241029,000000,7.86,7.998,7.83,7.95,43449,0
+CDRO.US,D,20241030,000000,7.88,8,7.84,7.91,43694,0
+CDRO.US,D,20241031,000000,7.88,7.94,7.795,7.86,13149,0
+CDRO.US,D,20241101,000000,7.81,7.89,7.7,7.77,27880,0
+CDRO.US,D,20241104,000000,7.7,7.86,7.56,7.66,46142,0
+CDRO.US,D,20241105,000000,7.63,7.71,7.4,7.54,49316,0
+CDRO.US,D,20241106,000000,7.56,7.6,7.25,7.44,41717,0
+CDRO.US,D,20241107,000000,7.43,7.49,7.3,7.47,18655,0
+CDRO.US,D,20241108,000000,7.45,7.6,7.4,7.5,25586,0
+CDRO.US,D,20241111,000000,7.4,7.59,7.4,7.5,56863,0
+CDRO.US,D,20241112,000000,7.47,7.53,7.38,7.5,25611,0
+CDRO.US,D,20241113,000000,7.4782,8.07,7.4782,8.07,87435,0
+CDRO.US,D,20241114,000000,8.09,8.09,7.665,8.06,138969,0
+CDRO.US,D,20241115,000000,8.06,8.35,7.75,7.9,134530,0
+CDRO.US,D,20241118,000000,7.87,7.8701,7.55,7.58,79290,0
+CDRO.US,D,20241119,000000,7.43,7.43,6.7,7.01,538397,0
+CDRO.US,D,20241120,000000,7.01,7.53,7.01,7.3,82409,0
+CDRO.US,D,20241121,000000,7.2,7.44,7.03,7.3,81793,0
+CDRO.US,D,20241122,000000,7.6,7.76,7.54,7.6,74177,0
+CDRO.US,D,20241125,000000,7.78,7.8,7.52,7.72,49019,0
+CDRO.US,D,20241126,000000,7.1669,7.985,7.1669,7.83,212044,0
+CDRO.US,D,20241127,000000,7.66,7.84,7.365,7.6,68639,0
+CDRO.US,D,20241129,000000,7.9,7.9,7.75,7.75,29946,0
+CDRO.US,D,20241202,000000,7.89,8,7.7,7.95,81172,0
+CDRO.US,D,20241203,000000,7.82,8.15,7.82,8.02,103634,0
+CDRO.US,D,20241204,000000,8.09,8.09,7.87,7.9,39260,0
+CDRO.US,D,20241205,000000,8.02,8.0675,7.9,7.9,11731,0
+CDRO.US,D,20241206,000000,8,8.01,7.89,7.9,69416,0
+CDRO.US,D,20241209,000000,7.98,7.98,7.7,7.72,71202,0
+CDRO.US,D,20241210,000000,7.79,7.83,7.47,7.52,43607,0
+CDRO.US,D,20241211,000000,7.46,7.69,7.35,7.42,52710,0
+CDRO.US,D,20241212,000000,7.49,7.49,7.3,7.37,24194,0
+CDRO.US,D,20241213,000000,7.5,7.5,7.25,7.31,33228,0
+CDRO.US,D,20241216,000000,7.2,7.53,7.2,7.29,16225,0
+CDRO.US,D,20241217,000000,7.43,7.49,7.21,7.35,55242,0
+CDRO.US,D,20241218,000000,7.255,7.3899,7.07,7.12,32568,0
+CDRO.US,D,20241219,000000,7.17,7.17,6.85,6.93,48204,0
+CDRO.US,D,20241220,000000,7.01,7.3,6.895,7.25,167194,0
+CDRO.US,D,20241223,000000,7.2,7.3,6.945,7.01,31183,0
+CDRO.US,D,20241224,000000,7.21,7.21,6.89,6.97,10522,0
+CDRO.US,D,20241226,000000,7.015,7.09,6.9,7.04,8530,0
+CDRO.US,D,20241227,000000,6.9502,7.09,6.68,6.77,152739,0
+CDRO.US,D,20241230,000000,6.68,6.7,6,6.29,223976,0
+CDRO.US,D,20241231,000000,6.19,6.63,6.1108,6.45,69725,0
+CDRO.US,D,20250102,000000,6.6,6.7,6.26,6.32,38063,0
+CDRO.US,D,20250103,000000,6.54,7.03,6.35,6.55,58039,0
+CDRO.US,D,20250106,000000,7.19,7.19,6.23,6.53,33539,0
+CDRO.US,D,20250107,000000,6.51,6.685,6.32,6.37,21437,0
+CDRO.US,D,20250108,000000,6.49,6.49,6.17,6.18,40276,0
+CDRO.US,D,20250110,000000,6.13,6.49,6.13,6.32,18635,0
+CDRO.US,D,20250113,000000,6.12,6.28,6.05,6.109,23530,0
+CDRO.US,D,20250114,000000,6.27,6.3,5.97,6.11,25635,0
+CDRO.US,D,20250115,000000,6.15,6.15,5.75,6.07,103286,0
+CDRO.US,D,20250116,000000,6.14,6.34,5.81,6.29,83010,0
+CDRO.US,D,20250117,000000,6.2,6.61,6.2,6.37,56512,0
+CDRO.US,D,20250121,000000,6.59,6.59,6.09,6.47,30001,0
+CDRO.US,D,20250122,000000,6.5,6.59,6.16,6.58,22848,0
+CDRO.US,D,20250123,000000,6.47,6.925,6.47,6.71,40173,0
+CDRO.US,D,20250124,000000,6.98,6.98,6.5,6.6,75266,0
+CDRO.US,D,20250127,000000,6.69,6.965,6.48,6.58,22403,0
+CDRO.US,D,20250128,000000,6.49,6.98,6.45,6.69,15046,0
+CDRO.US,D,20250129,000000,6.5,6.85,6.5,6.79,7615,0
+CDRO.US,D,20250130,000000,6.83,6.84,6.53,6.6,24036,0
+CDRO.US,D,20250131,000000,6.55,6.83,6.55,6.58,12614,0
+CDRO.US,D,20250203,000000,6.45,6.58,6.3,6.41,21568,0
+CDRO.US,D,20250204,000000,6.565,6.74,6.37,6.49,8284,0
+CDRO.US,D,20250205,000000,6.45,6.66,6.43,6.5,6823,0
+CDRO.US,D,20250206,000000,6.51,6.91,6.51,6.8,24071,0
+CDRO.US,D,20250207,000000,6.9,7.16,6.7239,6.855,57002,0
+CDRO.US,D,20250210,000000,6.88,6.9,6.755,6.83,20084,0
+CDRO.US,D,20250211,000000,6.9,6.9,6.66,6.7,38324,0
+CDRO.US,D,20250212,000000,6.89,6.9,6.7,6.87,20534,0
+CDRO.US,D,20250213,000000,7.08,7.96,6.98,7.79,117050,0
+CDRO.US,D,20250214,000000,7.85,8.5,7.79,8.25,106271,0
+CDRO.US,D,20250218,000000,8.25,8.25,7.97,8.1,79377,0
+CDRO.US,D,20250219,000000,8.15,8.49,8.06,8.23,168378,0
+CDRO.US,D,20250220,000000,8.5,8.5,7.96,8.44,169341,0
+CDRO.US,D,20250221,000000,8.3,8.37,8.01,8.19,160941,0
+CDRO.US,D,20250224,000000,8.12,8.25,7.7401,7.91,50987,0
+CDRO.US,D,20250225,000000,8.14,8.14,7.6,7.74,31137,0
+CDRO.US,D,20250226,000000,7.81,8.19,7.6168,7.77,16775,0
+CDRO.US,D,20250227,000000,7.75,7.91,7.471,7.63,44249,0
+CDRO.US,D,20250228,000000,7.66,8,7.6,7.92,19172,0
+CDRO.US,D,20250303,000000,7.885,7.99,7.56,7.56,13705,0
+CDRO.US,D,20250304,000000,7.69,7.69,7.04,7.58,35416,0
+CDRO.US,D,20250305,000000,7.59,7.93,7.39,7.77,23820,0
+CDRO.US,D,20250306,000000,7.82,7.85,7.45,7.69,8671,0
+CDRO.US,D,20250307,000000,7.665,7.81,7.45,7.6,19491,0
+CDRO.US,D,20250310,000000,7.5,7.75,6.87,7.09,87064,0
+CDRO.US,D,20250311,000000,7.25,7.25,6.75,6.99,37755,0
+CDRO.US,D,20250312,000000,7.1325,7.5,6.8,6.89,23700,0
+CDRO.US,D,20250313,000000,6.76,7,6.44,6.75,71708,0
+CDRO.US,D,20250314,000000,6.78,7.54,6.78,7.06,26859,0
+CDRO.US,D,20250317,000000,6.975,7.13,6.68,7.1,24231,0
+CDRO.US,D,20250318,000000,7.04,7.35,6.9,7.04,9858,0
+CDRO.US,D,20250319,000000,7,7.34,6.97,7.19,35067,0
+CDRO.US,D,20250320,000000,7.035,7.4,7.035,7.11,7607,0
+CDRO.US,D,20250321,000000,6.99,7.52,6.864,7.37,13628,0
+CDRO.US,D,20250324,000000,7.52,7.98,7.25,7.47,17585,0
+CDRO.US,D,20250325,000000,7.565,7.66,7.3703,7.42,5330,0
+CDRO.US,D,20250326,000000,7.4,7.78,7.34,7.34,24568,0
+CDRO.US,D,20250327,000000,7.22,7.44,7.1,7.3,4650,0
+CDRO.US,D,20250328,000000,7.04,7.6,6.98,7.34,16160,0
+CDRO.US,D,20250331,000000,7.24,7.51,6.66,7.25,27281,0
+CDRO.US,D,20250401,000000,7.305,7.305,6.76,7.04,20418,0
+CDRO.US,D,20250402,000000,6.9998,7.25,6.99,7.25,9954,0
+CDRO.US,D,20250403,000000,7.1727,7.1727,6.85,6.99,32538,0
+CDRO.US,D,20250404,000000,6.69,6.8,6.19,6.35,59156,0
+CDRO.US,D,20250407,000000,5.95,6.61,5.75,6.3,28614,0
+CDRO.US,D,20250408,000000,7.15,7.15,5.755,6.18,42356,0
+CDRO.US,D,20250409,000000,5.85,6.7825,5.85,6.63,27173,0
+CDRO.US,D,20250410,000000,6.41,6.7,6.1393,6.39,46821,0
+CDRO.US,D,20250411,000000,6.95,6.95,6.32,6.88,19892,0
+CDRO.US,D,20250414,000000,6.95,7.1,6.71,7.07,19159,0
+CDRO.US,D,20250415,000000,6.89,7.14,6.89,7.08,31545,0
+CDRO.US,D,20250416,000000,7.2,7.25,6.94,7.07,6950,0
+CDRO.US,D,20250417,000000,6.8579,7.25,6.825,7.1,25361,0
+CDRO.US,D,20250421,000000,7.005,7.005,6.55,6.8,39403,0
+CDRO.US,D,20250422,000000,7.09,7.21,6.74,7.055,41799,0
+CDRO.US,D,20250423,000000,7.43,7.43,7.15,7.25,12959,0
+CDRO.US,D,20250424,000000,7.25,7.49,7.12,7.16,16302,0
+CDRO.US,D,20250425,000000,7.2,7.44,7.03,7.17,14947,0
+CDRO.US,D,20250428,000000,7.3,7.3,6.85,7.24,56816,0
+CDRO.US,D,20250429,000000,7.3,7.3,7.04,7.18,17548,0
+CDRO.US,D,20250430,000000,7.18,7.22,7.03,7.2,15564,0
+CDRO.US,D,20250501,000000,7.3,7.3,7.15,7.28,4888,0
+CDRO.US,D,20250502,000000,7.7,8.19,7.425,7.83,136107,0
+CDRO.US,D,20250505,000000,7.82,8.2,7.725,8.13,20545,0
+CDRO.US,D,20250506,000000,8.15,8.2,8.01,8.14,10083,0
+CDRO.US,D,20250507,000000,8.14,8.2,8.04,8.13,3693,0
+CDRO.US,D,20250508,000000,8.16,8.2,8.011191,8.17,5748,0
+CDRO.US,D,20250509,000000,8.18,8.19,8.09,8.19,2098,0
+CDRO.US,D,20250512,000000,8.2,8.3,8.0919,8.3,35765,0
+CDRO.US,D,20250513,000000,8.21,8.3,8.01,8.25,9192,0
+CDRO.US,D,20250514,000000,8.0592,8.3,7.895,8.1,25247,0
+CDRO.US,D,20250515,000000,8,8.15,7.79,7.98,23432,0
+CDRO.US,D,20250516,000000,8.08,8.1,7.51,8,63557,0
+CDRO.US,D,20250519,000000,8.048,8.1,7.75,7.86,9770,0
+CDRO.US,D,20250520,000000,7.7,7.79,7.36,7.64,39391,0
+CDRO.US,D,20250521,000000,7.46,7.73,7.04,7.3,42572,0
+CDRO.US,D,20250522,000000,7.6,7.62,7.13,7.53,27523,0
+CDRO.US,D,20250523,000000,7.42,7.4883,7.29,7.29,1365,0
+CDRO.US,D,20250527,000000,7.02,7.2,6.73,7.09,230340,0
+CDRO.US,D,20250528,000000,6.98,7.29,6.91,7.12,46663,0
+CDRO.US,D,20250529,000000,7.09,7.25,7.0362,7.09,15382,0
+CDRO.US,D,20250530,000000,7.1523,7.25,7.0401,7.24,40345,0
+CDRO.US,D,20250602,000000,7.25,7.45,7.22,7.25,30587,0
+CDRO.US,D,20250603,000000,7.25,7.33,7,7.25,25705,0
+CDRO.US,D,20250604,000000,7.125,7.2391,7.1114,7.19,13090,0
+CDRO.US,D,20250605,000000,7.2,7.25,7.02,7.25,44459,0
+CDRO.US,D,20250606,000000,7.25,7.44,7.15,7.43,53162,0
+CDRO.US,D,20250609,000000,7.43,7.53,7.3,7.47,48820,0
+CDRO.US,D,20250610,000000,7.5,7.56,7.46,7.54,41530,0
+CDRO.US,D,20250611,000000,7.69,7.69,7.35,7.49,16077,0
+CDRO.US,D,20250612,000000,7.445,7.56,7.35,7.48,29215,0
+CDRO.US,D,20250613,000000,7.38,7.91,7.36,7.74,64661,0
+CDRO.US,D,20250616,000000,7.65,7.91,7.59,7.81,36523,0
+CDRO.US,D,20250617,000000,7.885,7.91,7.7,7.85,14039,0
+CDRO.US,D,20250618,000000,7.72,7.85,7.7,7.79,17736,0
+CDRO.US,D,20250620,000000,7.8,7.8,7.66,7.69,11931,0
+CDRO.US,D,20250623,000000,7.8,7.8,7.59,7.69,8293,0
+CDRO.US,D,20250624,000000,7.62,7.79,7.6,7.7,20663,0
+CDRO.US,D,20250625,000000,7.58,7.76,7.45,7.7,674412,0
+CDRO.US,D,20250626,000000,7.7,7.9,7.55,7.71,286981,0
+CDRO.US,D,20250627,000000,7.8696,8.5,7.8,8.44,77013,0
+CDRO.US,D,20250630,000000,8.45,8.57,8.37,8.49,117853,0
+CDRO.US,D,20250701,000000,8.54,8.55,8.34,8.4,55256,0
+CDRO.US,D,20250702,000000,8.49,8.5,8.02,8.35,22939,0
+CDRO.US,D,20250703,000000,8.3,8.54,8.3,8.47,42914,0
+CDRO.US,D,20250707,000000,8.39,8.68,8.38,8.39,57482,0
+CDRO.US,D,20250708,000000,8.445,8.46,8.25,8.4,52299,0
+CDRO.US,D,20250709,000000,8.43,8.56,8.24,8.4,33313,0
+CDRO.US,D,20250710,000000,8.3643,8.45,8.32,8.36,38236,0
+CDRO.US,D,20250711,000000,8.4,8.4,8,8.37,32627,0
+CDRO.US,D,20250714,000000,8.305,8.39,8.24,8.39,35170,0
+CDRO.US,D,20250715,000000,8.31,8.4,8.195,8.22,29684,0
+CDRO.US,D,20250716,000000,8.34,8.75,8.245,8.32,36060,0
+CDRO.US,D,20250717,000000,8.38,8.56,8.23,8.23,24252,0
+CDRO.US,D,20250718,000000,8.33,8.48,8.22,8.29,35510,0
+CDRO.US,D,20250721,000000,8.39,8.54,8.33,8.5,41909,0
+CDRO.US,D,20250722,000000,8.41,8.74,8.41,8.54,33433,0
+CDRO.US,D,20250723,000000,8.61,8.745,8.425,8.47,17745,0
+CDRO.US,D,20250724,000000,8.75,8.75,8.29,8.43,22200,0
+CDRO.US,D,20250725,000000,8.323,8.75,8.19,8.45,24457,0
+CDRO.US,D,20250728,000000,8.45,8.56,8.16,8.35,25746,0
+CDRO.US,D,20250729,000000,8.3,8.63,8.28,8.4,9105,0
+CDRO.US,D,20250730,000000,8.3,8.47,8.195,8.43,27061,0
+CDRO.US,D,20250731,000000,8.3,8.5,8.2,8.4,21281,0
+CDRO.US,D,20250801,000000,8.4871,8.4871,8.11,8.26,18065,0
+CDRO.US,D,20250804,000000,8.26,8.49,8.19,8.49,67159,0
+CDRO.US,D,20250805,000000,8.65,8.65,7.87,8.39,29105,0
+CDRO.US,D,20250806,000000,8.43,8.55,8.29,8.37,19037,0
+CDRO.US,D,20250807,000000,8.54,8.54,7.9225,8.11,29560,0
+CDRO.US,D,20250808,000000,8.3,8.495,8.25,8.315,18699,0
+CDRO.US,D,20250811,000000,8.4,8.4,8.135,8.37,7243,0
+CDRO.US,D,20250812,000000,8.29,8.4,8.04,8.14,21347,0
+CDRO.US,D,20250813,000000,8.23,8.23,8.08,8.14,11692,0
+CDRO.US,D,20250814,000000,8.11,8.275,8.09,8.18,3126,0
+CDRO.US,D,20250815,000000,8.1703,8.18,8.07,8.07,13229,0
+CDRO.US,D,20250818,000000,7.98,8.36,7.98,8.12,65142,0
+CDRO.US,D,20250819,000000,8.08,8.4,8,8.285,17135,0
+CDRO.US,D,20250820,000000,8.25,8.32,8.25,8.25,3599,0
+CDRO.US,D,20250821,000000,8.1365,8.5,8.1365,8.5,20145,0
+CDRO.US,D,20250822,000000,8.74,8.75,8.395,8.7,48862,0
+CDRO.US,D,20250825,000000,8.605,8.7,8.4887,8.5,8526,0
+CDRO.US,D,20250826,000000,8.47,8.47,8.35,8.45,5258,0
+CDRO.US,D,20250827,000000,8.34,8.47,8.2,8.29,11210,0
+CDRO.US,D,20250828,000000,8.39,8.39,8.23,8.35,12493,0
+CDRO.US,D,20250829,000000,8.41,8.45,8.12,8.26,25818,0
+CDRO.US,D,20250902,000000,8.11,8.47,8.11,8.41,15194,0
+CDRO.US,D,20250903,000000,8.35,8.35,7.975,8.18,45409,0
+CDRO.US,D,20250904,000000,8.24,8.25,8.05,8.12,13643,0
+CDRO.US,D,20250905,000000,8.25,8.25,7.915,8.24,29825,0
+CDRO.US,D,20250908,000000,8.24,8.25,8.04,8.15,31844,0
+CDRO.US,D,20250909,000000,8.23,8.25,8.04,8.15,8895,0
+CDRO.US,D,20250910,000000,8.24,8.24,7.92,8.08,13492,0
+CDRO.US,D,20250911,000000,8.23,8.23,8.07,8.07,7183,0
+CDRO.US,D,20250912,000000,8.01,8.1725,7.5,7.75,114971,0
+CDRO.US,D,20250915,000000,7.75,8.015,7.43,7.6,156090,0
+CDRO.US,D,20250916,000000,7.4302,7.49,7.05,7.2,22910,0
+CDRO.US,D,20250917,000000,7.0401,7.36,6.78,6.9,180630,0
+CDRO.US,D,20250918,000000,6.91,7.42,6.91,6.99,351048,0
+CDRO.US,D,20250919,000000,6.93,7.105,6.825,6.95,111646,0
+CDRO.US,D,20250922,000000,6.87,7.115,6.81,6.82,95856,0
+CDRO.US,D,20250923,000000,6.95,6.95,6.7,6.8,66116,0
+CDRO.US,D,20250924,000000,6.85,6.95,6.81,6.86,29534,0
+CDRO.US,D,20250925,000000,6.85,7.4,6.85,7.12,39563,0
+CDRO.US,D,20250926,000000,7.14,7.385,6.93,6.98,38253,0
+CDRO.US,D,20250929,000000,6.84,7.295,6.84,7.08,46011,0
+CDRO.US,D,20250930,000000,7.12,7.31,6.795,6.9,55918,0
+CDRO.US,D,20251001,000000,7.1,7.1,6.58,6.71,47009,0
+CDRO.US,D,20251002,000000,6.645,7.12,6.645,6.94,60758,0
+CDRO.US,D,20251003,000000,7.0089,7.09,6.83,6.86,12683,0
+CDRO.US,D,20251006,000000,6.9146,7.05,6.5503,6.8,37211,0
+CDRO.US,D,20251007,000000,6.79,6.99,6.695,6.81,34608,0
+CDRO.US,D,20251008,000000,6.82,7.14,6.68,6.8,29246,0
+CDRO.US,D,20251009,000000,6.96,7.705,6.55,6.81,121075,0
+CDRO.US,D,20251010,000000,7.33,7.33,6.33,6.6,80637,0
+CDRO.US,D,20251013,000000,6.67,7.25,6.535,6.58,68758,0
+CDRO.US,D,20251014,000000,6.68,6.68,6.125,6.35,117076,0
+CDRO.US,D,20251015,000000,6.49,6.72,6.37,6.59,38523,0
+CDRO.US,D,20251016,000000,6.66,6.99,6.502,6.56,75657,0
+CDRO.US,D,20251017,000000,6.63,7.165,6.48,6.74,70667,0
+CDRO.US,D,20251020,000000,6.63,6.875,6.325,6.65,43709,0
+CDRO.US,D,20251021,000000,6.81,6.81,6.6,6.65,17157,0
+CDRO.US,D,20251022,000000,6.66,6.79,6.44,6.67,62917,0
+CDRO.US,D,20251023,000000,6.75,7.025,6.545,6.59,103139,0
+CDRO.US,D,20251024,000000,6.68,6.79,6.3,6.56,50856,0
+CDRO.US,D,20251027,000000,6.78,6.78,6.25,6.37,46392,0
+CDRO.US,D,20251028,000000,6.28,6.39,5.92,6.09,70667,0
+CDRO.US,D,20251029,000000,6.34,6.46,5.98,6.19,29407,0
+CDRO.US,D,20251030,000000,6.11,6.24,5.96,6.12,25075,0
+CDRO.US,D,20251031,000000,6.17,6.18,6.03,6.09,10325,0
+CDRO.US,D,20251103,000000,5.98,6.325,5.85,6.12,27441,0
+CDRO.US,D,20251104,000000,6.18,6.18,5.86,6.05,67716,0
+CDRO.US,D,20251105,000000,6.12,6.76,5.92,5.95,56491,0
+CDRO.US,D,20251106,000000,5.92,6.07,5.69,5.69,54003,0
+CDRO.US,D,20251107,000000,5.69,5.82,5.58,5.66,36387,0
+CDRO.US,D,20251110,000000,5.66,5.93,5.52,5.55,28197,0
+CDRO.US,D,20251111,000000,5.6,6.01,5.51,5.85,39231,0
+CDRO.US,D,20251112,000000,5.78,6.19,5.67,5.79,38405,0
+CDRO.US,D,20251113,000000,5.49,5.8836,5.43,5.43,43868,0
+CDRO.US,D,20251114,000000,5.49,5.83,5.49,5.69,77762,0
+CDRO.US,D,20251117,000000,5.94,5.94,5.305,5.49,57208,0
+CDRO.US,D,20251118,000000,5.49,6.46,5.18,6.1,122194,0
+CDRO.US,D,20251119,000000,6.29,6.47,5.9201,6.11,75439,0
+CDRO.US,D,20251120,000000,6.44,6.49,6.19,6.27,24052,0
+CDRO.US,D,20251121,000000,6.4,6.84,6.36,6.73,29313,0
+CDRO.US,D,20251124,000000,6.75,7.13,6.65,6.855,40417,0
+CDRO.US,D,20251125,000000,6.76,7.15,6.75,6.75,25909,0
+CDRO.US,D,20251126,000000,6.9549,7.01,6.9013,7,16016,0
+CDRO.US,D,20251128,000000,7.07,7.18,7,7.14,34010,0
+CDRO.US,D,20251201,000000,7.04,7.6,7.04,7.18,42020,0
+CDRO.US,D,20251202,000000,7.1,7.38,7.08,7.16,49822,0
+CDRO.US,D,20251203,000000,7.16,7.38,7,7.18,46347,0
+CDRO.US,D,20251204,000000,7.25,7.39,6.833,7.11,58636,0
+CDRO.US,D,20251205,000000,7.0097,7.11,6.78,7.01,50099,0
+CDRO.US,D,20251208,000000,6.8984,7.1,6.8984,7,65120,0
+CDRO.US,D,20251209,000000,6.99,7.48,6.99,7.32,122152,0
+CDRO.US,D,20251210,000000,7.465,7.6,7.31,7.39,36136,0
+CDRO.US,D,20251211,000000,7.58,7.85,7.46,7.65,34866,0
+CDRO.US,D,20251212,000000,7.59,7.89,7.565,7.72,19661,0
+CDRO.US,D,20251215,000000,7.805,7.84,7.61,7.68,23250,0
+CDRO.US,D,20251216,000000,7.7,7.85,7.5,7.73,53041,0
+CDRO.US,D,20251217,000000,7.895,7.935,7.56,7.7,18953,0
+CDRO.US,D,20251218,000000,7.745,7.75,7.49,7.53,39069,0
+CDRO.US,D,20251219,000000,7.925,7.98,7.56,7.98,31790,0
+CDRO.US,D,20251222,000000,7.98,8.15,7.65,8.08,33573,0
+CDRO.US,D,20251223,000000,8.12,8.13,7.9,8.08,22504,0
+CDRO.US,D,20251224,000000,8.06,8.165,8.025,8.09,8880,0
+CDRO.US,D,20251226,000000,7.9261,8.1,7.9261,8.09,12178,0
+CDRO.US,D,20251229,000000,7.98,8.24,7.86,8.05,41372,0
+CDRO.US,D,20251230,000000,7.92,8.12,7.85,8,17161,0
+CDRO.US,D,20251231,000000,8.175,8.25,7.965,8.03,6413,0
+CDRO.US,D,20260102,000000,7.57,8.225,7.57,8.05,18921,0
+CDRO.US,D,20260105,000000,7.9135,8.09,7.85,7.95,7289,0
+CDRO.US,D,20260106,000000,8.0135,8.12,7.87,7.91,12588,0
+CDRO.US,D,20260107,000000,7.91,8.065,7.82,7.85,31900,0
+CDRO.US,D,20260108,000000,7.81,7.85,7.71,7.75,6638,0
+CDRO.US,D,20260109,000000,7.83,7.88,7.58,7.64,8757,0
+CDRO.US,D,20260112,000000,7.86,7.88,7.535,7.69,11714,0
+CDRO.US,D,20260113,000000,7.87,7.94,7.66,7.66,4013,0
+CDRO.US,D,20260114,000000,7.86,7.945,7.655,7.75,11222,0
+CDRO.US,D,20260115,000000,7.92,8.085,7.6,7.75,25855,0
+CDRO.US,D,20260116,000000,7.9448,8.225,7.55,7.74,32972,0
+CDRO.US,D,20260120,000000,7.33,8.035,7.33,7.63,28202,0
+CDRO.US,D,20260121,000000,7.7,8.01,7.51,7.61,11693,0
+CDRO.US,D,20260122,000000,7.845,8.22,7.6,8.14,16719,0
+CDRO.US,D,20260123,000000,8,8.2,7.77,8,7617,0
+CDRO.US,D,20260126,000000,7.91,8.22,7.5801,8.045,7356,0
+CDRO.US,D,20260127,000000,7.82,8.2,7.82,8.14,6818,0
+CDRO.US,D,20260128,000000,8,8.225,7.91,8.04,10404,0
+CDRO.US,D,20260129,000000,7.83,7.91,7.83,7.91,2433,0
+CDRO.US,D,20260130,000000,7.79,8.23,7.785,8,8992,0
+CDRO.US,D,20260202,000000,7.92,8.22,7.85,7.97,19194,0
+CDRO.US,D,20260203,000000,7.8,7.99,7.59,7.7,24867,0
+CDRO.US,D,20260204,000000,7.92,7.98,7.13,7.9,9781,0
+CDRO.US,D,20260205,000000,7.8,8,7.6001,7.77,11774,0
+CDRO.US,D,20260206,000000,7.93,7.98,7.78,7.85,5734,0
+CDRO.US,D,20260209,000000,7.96,7.96,7.7,7.87,8083,0
+CDRO.US,D,20260210,000000,7.78,8,7.7752,7.89,16153,0
+CDRO.US,D,20260211,000000,7.79,7.995,7.75,7.97,1583,0
+CDRO.US,D,20260212,000000,7.76,7.98,7.76,7.85,2017,0
+CDRO.US,D,20260213,000000,7.7,7.98,7.6,7.94,5883,0
+CDRO.US,D,20260217,000000,7.95,7.99,7.925,7.988,1123,0
+CDRO.US,D,20260218,000000,7.99,7.99,7.98,7.9899,3429,0
diff --git a/daily/us/nasdaq stocks/1/cdzi.us.txt b/daily/us/nasdaq stocks/1/cdzi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7b46399f26e165beaa98cf6d5d98775a97ef7d3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdzi.us.txt	
@@ -0,0 +1,5228 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDZI.US,D,20050225,000000,15,15,15,15,2000,0
+CDZI.US,D,20050228,000000,14.5,15,14.5,15,6260,0
+CDZI.US,D,20050302,000000,14.5,15,14.5,15,600,0
+CDZI.US,D,20050303,000000,14.5,14.5,14.5,14.5,300,0
+CDZI.US,D,20050304,000000,15,15.5,14.4,14.4,5400,0
+CDZI.US,D,20050307,000000,14.4,14.4,14,14,19113,0
+CDZI.US,D,20050308,000000,14.39,14.4,14.39,14.4,2750,0
+CDZI.US,D,20050309,000000,14,14,14,14,792,0
+CDZI.US,D,20050310,000000,14,14.4,14,14.25,7223,0
+CDZI.US,D,20050311,000000,14.25,14.25,14.25,14.25,500,0
+CDZI.US,D,20050314,000000,14.25,14.25,14.25,14.25,500,0
+CDZI.US,D,20050316,000000,14.5,14.5,14.5,14.5,1200,0
+CDZI.US,D,20050317,000000,14.5,15,14.5,15,380,0
+CDZI.US,D,20050318,000000,15,15,15,15,875,0
+CDZI.US,D,20050321,000000,15,15.5,15,15.5,12721,0
+CDZI.US,D,20050323,000000,15.5,15.5,15.5,15.5,200,0
+CDZI.US,D,20050324,000000,15,15,15,15,100,0
+CDZI.US,D,20050328,000000,15.25,15.25,15.25,15.25,218,0
+CDZI.US,D,20050329,000000,15.25,15.25,15.25,15.25,200,0
+CDZI.US,D,20050330,000000,15.1,15.25,15.1,15.25,11215,0
+CDZI.US,D,20050331,000000,15.4,15.4,14.95,15.4,30431,0
+CDZI.US,D,20050401,000000,15.4,16.15,15.4,16,28330,0
+CDZI.US,D,20050404,000000,16,16,16,16,100,0
+CDZI.US,D,20050405,000000,15.95,15.95,15.5,15.8,7400,0
+CDZI.US,D,20050406,000000,15.85,15.85,15.8,15.85,868,0
+CDZI.US,D,20050407,000000,15.8,16,15.5,15.75,45600,0
+CDZI.US,D,20050408,000000,14.25,15.65,14.25,15.5,62966,0
+CDZI.US,D,20050411,000000,15.65,15.65,15.65,15.65,1000,0
+CDZI.US,D,20050412,000000,15.5,15.5,15,15,51478,0
+CDZI.US,D,20050415,000000,15,15,14.75,14.75,89010,0
+CDZI.US,D,20050418,000000,14.75,14.75,14.75,14.75,24200,0
+CDZI.US,D,20050419,000000,14.5,14.75,14.5,14.5,50210,0
+CDZI.US,D,20050420,000000,16.91,16.91,16.91,16.91,200,0
+CDZI.US,D,20050421,000000,15.95,15.95,14.75,14.75,1350,0
+CDZI.US,D,20050422,000000,15.5,17,15.5,17,392,0
+CDZI.US,D,20050425,000000,14.75,16,14.75,16,2000,0
+CDZI.US,D,20050429,000000,16,16,15.5,16,11690,0
+CDZI.US,D,20050502,000000,15,16,15,15,3566,0
+CDZI.US,D,20050503,000000,15.5,16,15.25,15.25,7453,0
+CDZI.US,D,20050504,000000,15,15.5,15,15.5,5249,0
+CDZI.US,D,20050505,000000,15.75,15.75,13.95,15.3,424102,0
+CDZI.US,D,20050506,000000,13.95,16,13.95,16,62465,0
+CDZI.US,D,20050509,000000,15.65,16,15.65,16,10500,0
+CDZI.US,D,20050513,000000,16,16,16,16,3800,0
+CDZI.US,D,20050517,000000,15.6,16,15.6,16,6419,0
+CDZI.US,D,20050518,000000,16.25,16.5,16,16.5,9400,0
+CDZI.US,D,20050519,000000,16.5,16.5,16.25,16.5,3229,0
+CDZI.US,D,20050520,000000,16.25,16.5,16,16.25,30960,0
+CDZI.US,D,20050523,000000,16.15,16.15,16,16,7000,0
+CDZI.US,D,20050524,000000,16,16.1,16,16,4000,0
+CDZI.US,D,20050525,000000,15.5,15.5,15,15,34124,0
+CDZI.US,D,20050526,000000,15,15.25,15,15.25,9600,0
+CDZI.US,D,20050527,000000,15.25,17,15.15,16.5,41664,0
+CDZI.US,D,20050531,000000,15.5,17,15.5,16.75,4420,0
+CDZI.US,D,20050601,000000,16.5,17.1,16.5,17.1,26251,0
+CDZI.US,D,20050602,000000,17.5,17.5,17,17,800,0
+CDZI.US,D,20050603,000000,17,17,16.8,17,1815,0
+CDZI.US,D,20050608,000000,17,17,17,17,1200,0
+CDZI.US,D,20050609,000000,16.5,17.5,16.5,17.5,500,0
+CDZI.US,D,20050610,000000,16.8,16.8,16.8,16.8,200,0
+CDZI.US,D,20050613,000000,17,17,17,17,2200,0
+CDZI.US,D,20050614,000000,17,17.15,16.5,17.15,1700,0
+CDZI.US,D,20050616,000000,17.6,17.6,17,17.5,14516,0
+CDZI.US,D,20050617,000000,17.25,18.25,17.25,18,18100,0
+CDZI.US,D,20050620,000000,19,19,14.01,17.99,32465,0
+CDZI.US,D,20050621,000000,17.9,18.02,17.57,17.6,9858,0
+CDZI.US,D,20050623,000000,16.5,17.85,16.01,17.85,23104,0
+CDZI.US,D,20050624,000000,17.15,17.29,17,17,6538,0
+CDZI.US,D,20050627,000000,17,17.05,16,17,27505,0
+CDZI.US,D,20050628,000000,17.25,18.15,17.01,18.15,10900,0
+CDZI.US,D,20050629,000000,17.52,18.74,17.52,18.69,1100,0
+CDZI.US,D,20050630,000000,18.2,19,18.2,19,6200,0
+CDZI.US,D,20050701,000000,19.5,19.5,19.5,19.5,1000,0
+CDZI.US,D,20050705,000000,18.75,18.77,17.42,18.2,42755,0
+CDZI.US,D,20050706,000000,18,18,17.75,18,13598,0
+CDZI.US,D,20050707,000000,18,18,17.75,17.75,3500,0
+CDZI.US,D,20050708,000000,18,18,18,18,500,0
+CDZI.US,D,20050711,000000,18.5,18.5,17.96,17.96,18971,0
+CDZI.US,D,20050712,000000,18,18,18,18,4895,0
+CDZI.US,D,20050713,000000,18,18,17.75,17.75,900,0
+CDZI.US,D,20050714,000000,18,18.09,17.72,17.89,29710,0
+CDZI.US,D,20050715,000000,18.1,18.1,17.51,17.51,11720,0
+CDZI.US,D,20050718,000000,17.9,17.9,17.6,17.9,1100,0
+CDZI.US,D,20050719,000000,17.95,17.95,17.88,17.88,1401,0
+CDZI.US,D,20050721,000000,18,18,18,18,300,0
+CDZI.US,D,20050722,000000,18,18,17.61,18,1972,0
+CDZI.US,D,20050725,000000,17.64,18,17.5,18,5694,0
+CDZI.US,D,20050727,000000,18,18.4,18,18.3,31309,0
+CDZI.US,D,20050728,000000,18.4,18.4,18.18,18.19,7596,0
+CDZI.US,D,20050729,000000,17.1,17.99,17.1,17.75,34647,0
+CDZI.US,D,20050803,000000,17,17.25,16.99,17.04,8184,0
+CDZI.US,D,20050804,000000,16.6,16.6,16,16.06,5100,0
+CDZI.US,D,20050805,000000,16.28,16.46,16.2,16.2,12195,0
+CDZI.US,D,20050808,000000,16,16.77,16,16.77,728,0
+CDZI.US,D,20050809,000000,17,17,16.87,17,700,0
+CDZI.US,D,20050810,000000,17,17,17,17,4200,0
+CDZI.US,D,20050812,000000,17,17,17,17,100,0
+CDZI.US,D,20050815,000000,17,17,17,17,500,0
+CDZI.US,D,20050817,000000,16.5,18,16.5,18,7200,0
+CDZI.US,D,20050818,000000,18,18,18,18,11352,0
+CDZI.US,D,20050819,000000,18,18,18,18,1500,0
+CDZI.US,D,20050822,000000,17.4,18.19,17.15,17.75,13202,0
+CDZI.US,D,20050823,000000,18,18,17.5,18,5296,0
+CDZI.US,D,20050824,000000,17.5,18,17.5,18,600,0
+CDZI.US,D,20050826,000000,17.9,17.9,17.9,17.9,100,0
+CDZI.US,D,20050829,000000,17.5,18,17.5,18,1621,0
+CDZI.US,D,20050830,000000,17.5,18,17.25,18,2617,0
+CDZI.US,D,20050831,000000,17.85,17.85,17.5,17.71,25620,0
+CDZI.US,D,20050901,000000,18,18,18,18,11647,0
+CDZI.US,D,20050902,000000,18,18,18,18,552,0
+CDZI.US,D,20050906,000000,18,18,17.25,17.25,3500,0
+CDZI.US,D,20050907,000000,18,18,18,18,3922,0
+CDZI.US,D,20050908,000000,18.25,18.25,18,18,366,0
+CDZI.US,D,20050909,000000,18,18.95,18,18.95,600,0
+CDZI.US,D,20050912,000000,18.25,18.25,18,18.1,12761,0
+CDZI.US,D,20050913,000000,18.25,18.25,18.25,18.25,1000,0
+CDZI.US,D,20050914,000000,18.14,18.21,18.14,18.14,625,0
+CDZI.US,D,20050916,000000,18.96,19.29,18.25,19,12800,0
+CDZI.US,D,20050919,000000,18.5,18.75,18.5,18.55,14280,0
+CDZI.US,D,20050920,000000,18.5,19.15,18.45,19.15,2419,0
+CDZI.US,D,20050921,000000,18.5,18.5,18.25,18.25,5320,0
+CDZI.US,D,20050922,000000,18.5,18.5,18,18,7400,0
+CDZI.US,D,20050923,000000,18.3,18.5,18.25,18.25,3970,0
+CDZI.US,D,20050926,000000,18,19,18,18.4,32111,0
+CDZI.US,D,20050927,000000,18.75,18.75,18.74,18.74,2700,0
+CDZI.US,D,20050928,000000,18.6,19.25,18.6,19.25,8915,0
+CDZI.US,D,20050929,000000,19,19,18.9,19,6505,0
+CDZI.US,D,20050930,000000,19,19,18.98,18.98,2600,0
+CDZI.US,D,20051003,000000,18.65,20,18.65,19.85,16100,0
+CDZI.US,D,20051004,000000,19.49,20,19.49,20,2325,0
+CDZI.US,D,20051005,000000,20.5,21,20.5,20.99,4300,0
+CDZI.US,D,20051006,000000,21.19,21.74,20.86,21.5,6427,0
+CDZI.US,D,20051007,000000,21.9,22.5,21.25,21.53,9404,0
+CDZI.US,D,20051010,000000,22,22,20.72,22,2100,0
+CDZI.US,D,20051011,000000,22,22,21,21.39,2500,0
+CDZI.US,D,20051012,000000,21.87,22,21.86,22,9301,0
+CDZI.US,D,20051013,000000,21.47,22,21.47,22,3060,0
+CDZI.US,D,20051014,000000,21.93,21.93,21.5,21.5,768,0
+CDZI.US,D,20051017,000000,21.5,21.98,21.5,21.8,1764,0
+CDZI.US,D,20051019,000000,21.5,21.5,20.5,20.5,800,0
+CDZI.US,D,20051020,000000,21.49,21.49,21.49,21.49,100,0
+CDZI.US,D,20051021,000000,21,21,20.99,21,2900,0
+CDZI.US,D,20051024,000000,21,21,20.5,20.99,3304,0
+CDZI.US,D,20051025,000000,20.75,20.75,20.5,20.5,2700,0
+CDZI.US,D,20051026,000000,20.5,21.4,19.85,20.72,12435,0
+CDZI.US,D,20051027,000000,19.52,21,19.52,20,11717,0
+CDZI.US,D,20051028,000000,19.5,20.16,19.5,19.8,5720,0
+CDZI.US,D,20051031,000000,19.5,20,18.9,20,4249,0
+CDZI.US,D,20051101,000000,20,20,20,20,3100,0
+CDZI.US,D,20051102,000000,19.75,19.79,19.06,19.12,7635,0
+CDZI.US,D,20051103,000000,19.27,19.5,19,19.5,7450,0
+CDZI.US,D,20051104,000000,20,20,19,19.5,13807,0
+CDZI.US,D,20051107,000000,18.8,20.78,18.12,19.9,3202,0
+CDZI.US,D,20051108,000000,19.99,20,19.99,19.99,6108,0
+CDZI.US,D,20051109,000000,19.29,19.29,19.29,19.29,100,0
+CDZI.US,D,20051110,000000,19.25,20.8,19.25,20.75,2300,0
+CDZI.US,D,20051111,000000,19.75,20,19.75,20,600,0
+CDZI.US,D,20051115,000000,19.5,19.6,19.02,19.6,37306,0
+CDZI.US,D,20051116,000000,19.8,19.8,19.8,19.8,2100,0
+CDZI.US,D,20051117,000000,19.71,20,19.71,20,6100,0
+CDZI.US,D,20051118,000000,20,20,20,20,4000,0
+CDZI.US,D,20051121,000000,20,20.1,19.9,19.9,9940,0
+CDZI.US,D,20051122,000000,19.5,19.65,18.72,19.32,36703,0
+CDZI.US,D,20051123,000000,19.32,19.4,19.32,19.4,1399,0
+CDZI.US,D,20051125,000000,19.7,19.95,19.51,19.51,1250,0
+CDZI.US,D,20051128,000000,19.95,20.1,19.76,20.1,1000,0
+CDZI.US,D,20051129,000000,20.1,20.25,20.1,20.25,250,0
+CDZI.US,D,20051130,000000,20.13,21.01,19.86,19.86,19190,0
+CDZI.US,D,20051201,000000,20.25,21.5,20,20.68,5117,0
+CDZI.US,D,20051202,000000,20,20.95,20,20.57,5096,0
+CDZI.US,D,20051205,000000,21.36,21.36,20.75,20.78,900,0
+CDZI.US,D,20051206,000000,20.26,21.03,20.26,21.03,400,0
+CDZI.US,D,20051207,000000,20.52,21.25,20.5,20.8,2300,0
+CDZI.US,D,20051208,000000,20.75,20.75,20.75,20.75,328,0
+CDZI.US,D,20051209,000000,20.76,21.44,20.04,20.76,600,0
+CDZI.US,D,20051213,000000,20,20.5,20,20.5,5620,0
+CDZI.US,D,20051215,000000,20,20,19,19,2615,0
+CDZI.US,D,20051216,000000,19.03,19.03,18.65,18.65,847,0
+CDZI.US,D,20051219,000000,18.65,18.65,18.36,18.36,300,0
+CDZI.US,D,20051220,000000,18.64,19.89,18.64,19.15,3900,0
+CDZI.US,D,20051222,000000,19.39,20.62,19.39,20.48,2600,0
+CDZI.US,D,20051223,000000,20.2,20.2,20.2,20.2,100,0
+CDZI.US,D,20051227,000000,20.25,20.25,18.47,18.6,9720,0
+CDZI.US,D,20051228,000000,18.25,18.58,16.87,18.51,11028,0
+CDZI.US,D,20051229,000000,18,19,18,19,1400,0
+CDZI.US,D,20051230,000000,19,21.5,18.57,21.5,24834,0
+CDZI.US,D,20060103,000000,20,21,20,21,1888,0
+CDZI.US,D,20060104,000000,20.52,21,20.51,20.82,3500,0
+CDZI.US,D,20060105,000000,20.23,20.23,20,20.22,4100,0
+CDZI.US,D,20060106,000000,19.5,19.5,19.5,19.5,401,0
+CDZI.US,D,20060110,000000,19.5,19.61,19.28,19.61,1600,0
+CDZI.US,D,20060111,000000,19.8,19.8,19.8,19.8,200,0
+CDZI.US,D,20060112,000000,19.81,19.81,18.8,18.99,5459,0
+CDZI.US,D,20060113,000000,18.99,18.99,18,18.34,4400,0
+CDZI.US,D,20060117,000000,18,18,17.85,17.85,700,0
+CDZI.US,D,20060118,000000,17.96,18.5,17.96,18.3,42600,0
+CDZI.US,D,20060119,000000,18.5,18.5,18.2,18.5,40500,0
+CDZI.US,D,20060120,000000,18.57,18.95,18.36,18.36,34474,0
+CDZI.US,D,20060123,000000,18.46,19.25,18.46,19.1,7602,0
+CDZI.US,D,20060124,000000,18.75,19.25,18.75,19.1,127102,0
+CDZI.US,D,20060126,000000,18.5,19.25,18.5,19.25,205100,0
+CDZI.US,D,20060127,000000,19.25,19.97,19.25,19.55,204966,0
+CDZI.US,D,20060130,000000,19.55,19.99,19.55,19.95,36216,0
+CDZI.US,D,20060131,000000,21.68,21.68,20.1,20.74,89910,0
+CDZI.US,D,20060201,000000,19.53,20.6,19.53,19.99,17326,0
+CDZI.US,D,20060202,000000,20.5,20.5,19.67,19.67,1949,0
+CDZI.US,D,20060203,000000,19.65,19.99,19.16,19.5,105027,0
+CDZI.US,D,20060206,000000,19.05,19.05,19.05,19.05,300,0
+CDZI.US,D,20060208,000000,19,19.2,19,19.2,800,0
+CDZI.US,D,20060209,000000,19,19,18.7,18.7,796,0
+CDZI.US,D,20060210,000000,18.36,18.61,18.36,18.54,640,0
+CDZI.US,D,20060213,000000,18.19,18.47,18.1,18.47,6905,0
+CDZI.US,D,20060214,000000,18.42,18.74,18.28,18.74,648,0
+CDZI.US,D,20060215,000000,18.25,18.75,18.25,18.34,2065,0
+CDZI.US,D,20060216,000000,18.26,18.26,17.5,17.6,20361,0
+CDZI.US,D,20060217,000000,17.3,17.3,15.75,16.1,51804,0
+CDZI.US,D,20060221,000000,15.8,16.06,15.8,16,6462,0
+CDZI.US,D,20060222,000000,16.5,16.5,16.14,16.36,31200,0
+CDZI.US,D,20060223,000000,16.49,16.5,16.01,16.5,2400,0
+CDZI.US,D,20060224,000000,16.5,16.5,16.25,16.25,16000,0
+CDZI.US,D,20060227,000000,16.3,16.5,15.78,16.5,9307,0
+CDZI.US,D,20060228,000000,16.55,18.48,16.55,18.37,13390,0
+CDZI.US,D,20060301,000000,17.98,17.98,16.35,16.9,10762,0
+CDZI.US,D,20060302,000000,16.81,16.81,16.81,16.81,800,0
+CDZI.US,D,20060303,000000,16.69,17.39,16.69,17.39,1800,0
+CDZI.US,D,20060306,000000,16.16,17,16.16,16.86,4048,0
+CDZI.US,D,20060307,000000,16.37,17,16.37,17,1800,0
+CDZI.US,D,20060308,000000,16.5,16.5,16.5,16.5,200,0
+CDZI.US,D,20060309,000000,17,17,15.65,16.99,3127,0
+CDZI.US,D,20060310,000000,17.36,17.36,17.36,17.36,172,0
+CDZI.US,D,20060313,000000,16.62,17.25,16.61,17.25,15302,0
+CDZI.US,D,20060314,000000,17,17.5,17,17.5,11408,0
+CDZI.US,D,20060316,000000,17.5,17.5,16.8,17,34875,0
+CDZI.US,D,20060317,000000,17,17.75,16.82,16.99,50301,0
+CDZI.US,D,20060320,000000,17.51,17.75,17.5,17.51,22800,0
+CDZI.US,D,20060321,000000,17.75,17.75,17.5,17.5,9605,0
+CDZI.US,D,20060322,000000,17.74,18.26,17.64,18.02,21291,0
+CDZI.US,D,20060323,000000,17.95,18,17.76,18,1486,0
+CDZI.US,D,20060324,000000,17.71,18.25,17.71,18.25,21323,0
+CDZI.US,D,20060327,000000,17.73,18.25,17.73,17.97,16140,0
+CDZI.US,D,20060328,000000,17.51,18.23,17.51,18.05,900,0
+CDZI.US,D,20060329,000000,18,18,17.92,17.92,1203,0
+CDZI.US,D,20060330,000000,17.62,18.25,17.49,18,12380,0
+CDZI.US,D,20060331,000000,18,18,17.45,17.45,19100,0
+CDZI.US,D,20060403,000000,17.52,17.99,17.52,17.61,7103,0
+CDZI.US,D,20060404,000000,17.75,18,17.58,17.59,2434,0
+CDZI.US,D,20060405,000000,17.9,17.99,17.67,17.67,900,0
+CDZI.US,D,20060406,000000,17.98,18,17.85,18,17628,0
+CDZI.US,D,20060407,000000,17.59,18,17.58,18,6800,0
+CDZI.US,D,20060410,000000,18,18,17.43,17.43,22961,0
+CDZI.US,D,20060411,000000,17.25,17.5,16.99,17.5,1427,0
+CDZI.US,D,20060412,000000,16.61,16.73,16.61,16.73,400,0
+CDZI.US,D,20060413,000000,17,17.14,17,17.14,393,0
+CDZI.US,D,20060417,000000,17.16,17.3,17.16,17.3,1196,0
+CDZI.US,D,20060418,000000,17.48,18,17.48,17.99,1621,0
+CDZI.US,D,20060419,000000,17.9,18,17.86,17.89,3270,0
+CDZI.US,D,20060420,000000,18,18,17.25,17.58,1087,0
+CDZI.US,D,20060421,000000,17.8,17.8,17.1,17.55,14407,0
+CDZI.US,D,20060424,000000,16.94,17.98,16.94,17.5,22598,0
+CDZI.US,D,20060425,000000,17.45,17.53,17.45,17.5,1108,0
+CDZI.US,D,20060426,000000,18,18,16.69,17.02,4158,0
+CDZI.US,D,20060427,000000,17.92,17.92,17.49,17.5,80912,0
+CDZI.US,D,20060428,000000,17.5,17.5,17.05,17.48,6739,0
+CDZI.US,D,20060502,000000,17.5,17.5,17.49,17.5,25200,0
+CDZI.US,D,20060503,000000,17.5,17.8,17.07,17.56,1450,0
+CDZI.US,D,20060504,000000,17.5,17.5,16.82,17.16,19290,0
+CDZI.US,D,20060505,000000,17.15,17.78,17.15,17.78,4500,0
+CDZI.US,D,20060508,000000,17.7,17.7,17.3,17.47,1934,0
+CDZI.US,D,20060509,000000,17.4,18,17.4,18,17244,0
+CDZI.US,D,20060510,000000,17.5,18,17.5,18,7000,0
+CDZI.US,D,20060511,000000,16.2,18,16.2,18,27409,0
+CDZI.US,D,20060512,000000,17.58,18.24,16,17.9,26386,0
+CDZI.US,D,20060515,000000,16.84,17.75,16.8,17.49,12042,0
+CDZI.US,D,20060516,000000,17.1,17.75,17.05,17.75,14699,0
+CDZI.US,D,20060517,000000,17.51,17.51,17.12,17.5,5000,0
+CDZI.US,D,20060518,000000,17.45,17.51,17.03,17.45,6484,0
+CDZI.US,D,20060519,000000,17.02,17.51,16.68,17.5,9921,0
+CDZI.US,D,20060522,000000,17.5,17.5,17.01,17.27,5300,0
+CDZI.US,D,20060523,000000,17.4,17.65,17.23,17.43,6369,0
+CDZI.US,D,20060524,000000,17,17,17,17,2600,0
+CDZI.US,D,20060525,000000,17.02,17.25,17.02,17.25,6350,0
+CDZI.US,D,20060526,000000,17.25,17.25,17.2,17.2,200,0
+CDZI.US,D,20060530,000000,16.13,16.13,16.13,16.13,142,0
+CDZI.US,D,20060531,000000,17,18.5,16.9,18.01,31882,0
+CDZI.US,D,20060601,000000,17.68,18,17.52,17.52,11903,0
+CDZI.US,D,20060602,000000,17.28,17.57,17.14,17.57,1000,0
+CDZI.US,D,20060605,000000,17.75,17.75,17.4,17.4,1300,0
+CDZI.US,D,20060606,000000,16.82,16.82,16.82,16.82,100,0
+CDZI.US,D,20060607,000000,16.32,16.32,16.15,16.15,1250,0
+CDZI.US,D,20060608,000000,16.15,16.15,15.8,15.8,1596,0
+CDZI.US,D,20060609,000000,17.38,17.38,16.01,16.39,14368,0
+CDZI.US,D,20060612,000000,16.03,16.03,16,16,800,0
+CDZI.US,D,20060613,000000,16,17,16,16.8,2955,0
+CDZI.US,D,20060614,000000,16.2,16.72,16.2,16.22,4192,0
+CDZI.US,D,20060615,000000,16.25,16.25,16.01,16.01,1025,0
+CDZI.US,D,20060616,000000,15.63,16.45,15.63,16.45,1328,0
+CDZI.US,D,20060619,000000,15.94,16.01,15.9,16,3100,0
+CDZI.US,D,20060620,000000,15.66,16.09,15.6,15.75,11586,0
+CDZI.US,D,20060622,000000,15.9,16.16,15.9,16.16,7004,0
+CDZI.US,D,20060623,000000,15.71,16,15.7,15.9,1606,0
+CDZI.US,D,20060626,000000,15.55,15.84,15.55,15.84,600,0
+CDZI.US,D,20060627,000000,15.93,15.93,15.93,15.93,300,0
+CDZI.US,D,20060628,000000,15.25,16.1,15.25,16.1,566,0
+CDZI.US,D,20060629,000000,16.1,17.7,16.1,16.19,64768,0
+CDZI.US,D,20060630,000000,16.84,18.24,16.8,17.01,81728,0
+CDZI.US,D,20060705,000000,16.85,17.54,16.85,17,12814,0
+CDZI.US,D,20060706,000000,17,17.05,17,17,23118,0
+CDZI.US,D,20060707,000000,17,17.9,17,17.9,158637,0
+CDZI.US,D,20060710,000000,17.85,18.09,17.36,18.09,1400,0
+CDZI.US,D,20060711,000000,18.18,18.18,17.92,17.92,700,0
+CDZI.US,D,20060712,000000,18.1,18.25,18.02,18.15,2764,0
+CDZI.US,D,20060713,000000,17.23,18.47,17.23,18.47,300,0
+CDZI.US,D,20060714,000000,18.01,18.6,18,18.6,2782,0
+CDZI.US,D,20060718,000000,18.43,18.43,18,18.09,8766,0
+CDZI.US,D,20060719,000000,18.76,19,18.76,18.98,3784,0
+CDZI.US,D,20060720,000000,19.47,19.47,18.3,19.45,8324,0
+CDZI.US,D,20060721,000000,19.45,19.5,19.35,19.45,1670,0
+CDZI.US,D,20060724,000000,18.67,19.53,18.67,19.53,3199,0
+CDZI.US,D,20060725,000000,19.5,19.88,19.5,19.88,8801,0
+CDZI.US,D,20060726,000000,20.29,20.29,19.22,19.88,1104,0
+CDZI.US,D,20060727,000000,19.5,19.88,19.24,19.88,20147,0
+CDZI.US,D,20060728,000000,19.71,19.89,19.64,19.89,400,0
+CDZI.US,D,20060731,000000,19.99,20.32,19.99,20.32,13535,0
+CDZI.US,D,20060801,000000,19.04,20.4,19.04,20.25,1100,0
+CDZI.US,D,20060802,000000,19.14,19.14,19.14,19.14,100,0
+CDZI.US,D,20060804,000000,19.44,19.82,19.44,19.82,400,0
+CDZI.US,D,20060807,000000,18.5,19.21,18.5,19.21,600,0
+CDZI.US,D,20060808,000000,19.2,19.89,19.2,19.89,2580,0
+CDZI.US,D,20060809,000000,19.9,20.48,19.9,20.25,7273,0
+CDZI.US,D,20060810,000000,20.05,20.06,19.99,20,2200,0
+CDZI.US,D,20060811,000000,19.2,20,19.2,20,4600,0
+CDZI.US,D,20060815,000000,20.1,20.1,20.1,20.1,580,0
+CDZI.US,D,20060821,000000,20.1,20.1,20.1,20.1,400,0
+CDZI.US,D,20060823,000000,18.14,20.1,18.14,20.06,1900,0
+CDZI.US,D,20060824,000000,19.95,19.95,19.92,19.92,600,0
+CDZI.US,D,20060830,000000,18.81,19.89,18.81,19.89,659,0
+CDZI.US,D,20060831,000000,19.88,20.85,19.88,20.14,12289,0
+CDZI.US,D,20060901,000000,20.15,20.88,19.8,20.88,2005,0
+CDZI.US,D,20060905,000000,20.5,21,20.49,20.75,35493,0
+CDZI.US,D,20060906,000000,20.39,20.75,20.39,20.68,2135,0
+CDZI.US,D,20060907,000000,20.4,20.68,20.01,20.68,2076,0
+CDZI.US,D,20060908,000000,20.5,20.5,20.5,20.5,200,0
+CDZI.US,D,20060911,000000,20.5,21.24,20.5,20.75,8200,0
+CDZI.US,D,20060912,000000,20.75,20.75,20.57,20.57,300,0
+CDZI.US,D,20060913,000000,20.75,20.75,20.47,20.47,1140,0
+CDZI.US,D,20060914,000000,20.07,20.74,20.07,20.74,2221,0
+CDZI.US,D,20060915,000000,21.24,21.24,20,20.75,86879,0
+CDZI.US,D,20060918,000000,21,21.24,20.27,20.41,4000,0
+CDZI.US,D,20060919,000000,19.84,21.24,19.84,20.24,12890,0
+CDZI.US,D,20060920,000000,20.27,22.16,20.27,21.37,8976,0
+CDZI.US,D,20060921,000000,21.39,21.39,20.04,20.1,904,0
+CDZI.US,D,20060922,000000,19.57,19.77,18.06,18.61,61390,0
+CDZI.US,D,20060925,000000,18.75,19.99,18.71,19.27,23056,0
+CDZI.US,D,20060926,000000,19.5,19.56,18.67,18.67,2876,0
+CDZI.US,D,20060927,000000,18.51,19.5,18.51,19.5,3793,0
+CDZI.US,D,20060928,000000,20.19,21.38,20.19,20.28,836,0
+CDZI.US,D,20060929,000000,20.23,20.23,19.5,19.7,15917,0
+CDZI.US,D,20061003,000000,20.75,20.75,19.5,20.5,3900,0
+CDZI.US,D,20061004,000000,20.74,20.75,20.49,20.54,1320,0
+CDZI.US,D,20061005,000000,20.48,20.7,20.04,20.54,4758,0
+CDZI.US,D,20061006,000000,20.29,20.29,19.9,20,3034,0
+CDZI.US,D,20061009,000000,21.38,21.41,20,21.17,1880,0
+CDZI.US,D,20061010,000000,21.42,21.42,20.18,20.42,5400,0
+CDZI.US,D,20061011,000000,20.19,20.19,20.19,20.19,200,0
+CDZI.US,D,20061013,000000,20.01,20.6,20.01,20.26,4520,0
+CDZI.US,D,20061016,000000,20,20.93,20,20.93,300,0
+CDZI.US,D,20061017,000000,20.66,20.89,20.65,20.89,3403,0
+CDZI.US,D,20061018,000000,20.5,21.44,20.5,21.44,4384,0
+CDZI.US,D,20061019,000000,21.22,21.22,20.99,20.99,3200,0
+CDZI.US,D,20061020,000000,20.5,20.51,20.5,20.5,3039,0
+CDZI.US,D,20061023,000000,20.5,20.54,20.5,20.5,4818,0
+CDZI.US,D,20061024,000000,19.5,20.5,19.5,20.3,2020,0
+CDZI.US,D,20061025,000000,20.39,20.4,20.39,20.4,1902,0
+CDZI.US,D,20061026,000000,20.05,20.05,19.13,19.87,7690,0
+CDZI.US,D,20061027,000000,19.75,20.39,19.75,20.06,2980,0
+CDZI.US,D,20061030,000000,20.05,20.17,20.04,20.17,1266,0
+CDZI.US,D,20061031,000000,19.22,20.35,19.22,20.35,200,0
+CDZI.US,D,20061101,000000,19.53,20.38,19.5,20.38,1100,0
+CDZI.US,D,20061102,000000,19.56,20,19.56,20,599,0
+CDZI.US,D,20061103,000000,19.5,20,19.5,20,2002,0
+CDZI.US,D,20061106,000000,19.56,19.98,19.5,19.97,5370,0
+CDZI.US,D,20061107,000000,19.55,19.6,19.51,19.6,600,0
+CDZI.US,D,20061108,000000,19.7,19.7,19.5,19.5,3467,0
+CDZI.US,D,20061109,000000,19.5,19.52,19.5,19.5,3890,0
+CDZI.US,D,20061110,000000,19.21,19.44,19.1,19.2,2992,0
+CDZI.US,D,20061113,000000,19.1,19.1,18.25,18.5,4862,0
+CDZI.US,D,20061114,000000,18.79,19.45,18.73,19.45,500,0
+CDZI.US,D,20061116,000000,19.8,19.8,19.27,19.51,2974,0
+CDZI.US,D,20061120,000000,19.25,19.26,18.34,19.03,3811,0
+CDZI.US,D,20061121,000000,19.03,19.03,18.5,18.5,1968,0
+CDZI.US,D,20061122,000000,18.52,18.52,18.52,18.52,300,0
+CDZI.US,D,20061124,000000,19.52,19.52,19,19,300,0
+CDZI.US,D,20061127,000000,18.32,19.35,18.3,18.3,2737,0
+CDZI.US,D,20061128,000000,18.49,20.22,18.45,20.22,1023887,0
+CDZI.US,D,20061129,000000,20.22,20.34,19.57,20.34,31169,0
+CDZI.US,D,20061130,000000,20.5,20.66,20.47,20.66,6758,0
+CDZI.US,D,20061201,000000,20.5,20.5,20.36,20.5,10209,0
+CDZI.US,D,20061204,000000,19.9,20.5,19.9,20.5,2094,0
+CDZI.US,D,20061205,000000,19.86,20.27,19.5,20.25,6200,0
+CDZI.US,D,20061206,000000,20.08,20.64,19.6,20.51,4058,0
+CDZI.US,D,20061207,000000,20.24,20.4,20.11,20.25,3001,0
+CDZI.US,D,20061208,000000,20,20.4,19.5,20.3,5432,0
+CDZI.US,D,20061211,000000,20,20.2,20,20,2300,0
+CDZI.US,D,20061212,000000,19.8,20.5,19.71,20.5,9293,0
+CDZI.US,D,20061213,000000,20.5,20.66,20.5,20.66,4750,0
+CDZI.US,D,20061214,000000,20.66,20.88,20.65,20.88,8801,0
+CDZI.US,D,20061215,000000,19.9,20.88,19.9,20.84,8220,0
+CDZI.US,D,20061218,000000,20.7,24.25,20.62,22.45,265620,0
+CDZI.US,D,20061219,000000,22.45,23.02,22.45,22.75,41786,0
+CDZI.US,D,20061220,000000,22.85,22.85,22,22.02,18426,0
+CDZI.US,D,20061221,000000,22,22,20.86,21.1,10644,0
+CDZI.US,D,20061222,000000,21.12,21.75,21.11,21.5,18811,0
+CDZI.US,D,20061226,000000,21.5,21.5,20.99,21.15,4785,0
+CDZI.US,D,20061227,000000,21.25,21.25,19.72,20.89,115005,0
+CDZI.US,D,20061228,000000,21.47,22.88,21.26,22.87,93023,0
+CDZI.US,D,20061229,000000,22.24,22.97,21,22.95,100816,0
+CDZI.US,D,20070103,000000,22.5,23,22.4,22.95,106906,0
+CDZI.US,D,20070104,000000,22.95,22.95,22.45,22.59,5500,0
+CDZI.US,D,20070105,000000,22.34,22.67,22.25,22.42,2901,0
+CDZI.US,D,20070108,000000,22.04,22.33,21.96,22.02,4580,0
+CDZI.US,D,20070109,000000,21.69,22.41,21.69,22.01,12012,0
+CDZI.US,D,20070110,000000,22.22,22.34,22.02,22.08,4200,0
+CDZI.US,D,20070111,000000,22.12,22.21,22.05,22.1,2420,0
+CDZI.US,D,20070112,000000,22.19,22.44,22.15,22.44,39800,0
+CDZI.US,D,20070116,000000,22.65,22.66,22.51,22.51,762,0
+CDZI.US,D,20070117,000000,22.6,22.66,22.6,22.66,300,0
+CDZI.US,D,20070118,000000,22.6,22.72,22.6,22.72,9400,0
+CDZI.US,D,20070119,000000,22.7,22.92,22.7,22.92,2000,0
+CDZI.US,D,20070122,000000,22.9,22.95,22.9,22.92,5160,0
+CDZI.US,D,20070123,000000,22.9,23.99,22.9,23.95,41119,0
+CDZI.US,D,20070124,000000,23.99,24,23.8,24,3800,0
+CDZI.US,D,20070125,000000,23.95,25.89,23.95,24.84,52240,0
+CDZI.US,D,20070126,000000,24.5,26,24.5,26,30137,0
+CDZI.US,D,20070129,000000,25.69,27,25.69,26.75,41817,0
+CDZI.US,D,20070130,000000,26.75,27,26.74,26.91,28200,0
+CDZI.US,D,20070131,000000,26.33,27,26.33,26.98,30719,0
+CDZI.US,D,20070201,000000,26.63,26.97,26.5,26.52,11248,0
+CDZI.US,D,20070202,000000,26.44,26.5,25.02,25.31,7283,0
+CDZI.US,D,20070205,000000,25.22,25.22,23.74,24.65,12950,0
+CDZI.US,D,20070206,000000,24.3,24.5,23.74,23.74,10213,0
+CDZI.US,D,20070207,000000,24,24,23.84,23.85,4520,0
+CDZI.US,D,20070208,000000,24.05,24.05,23.53,23.99,5976,0
+CDZI.US,D,20070209,000000,23.84,23.84,23.63,23.63,1640,0
+CDZI.US,D,20070212,000000,24.47,24.47,23.69,23.91,1200,0
+CDZI.US,D,20070213,000000,23.97,26.89,23.97,25.38,9129,0
+CDZI.US,D,20070214,000000,25.49,26.48,25.49,26.45,7088,0
+CDZI.US,D,20070215,000000,26.56,26.56,26.13,26.44,4255,0
+CDZI.US,D,20070216,000000,26.29,26.45,26.19,26.29,2926,0
+CDZI.US,D,20070220,000000,26.45,26.45,25.39,26.35,2500,0
+CDZI.US,D,20070221,000000,26.34,26.45,25.8,25.81,12991,0
+CDZI.US,D,20070222,000000,25.8,25.97,25.79,25.8,50700,0
+CDZI.US,D,20070223,000000,25.9,25.9,25.02,25.4,1303,0
+CDZI.US,D,20070226,000000,25.18,26.44,25.18,26.44,2000,0
+CDZI.US,D,20070227,000000,25.52,26.21,25.52,25.82,1550,0
+CDZI.US,D,20070228,000000,25.9,26.67,25.9,26.67,3263,0
+CDZI.US,D,20070301,000000,26.7,26.71,26.42,26.42,1484,0
+CDZI.US,D,20070302,000000,26.66,26.66,26.3,26.59,2400,0
+CDZI.US,D,20070305,000000,26.75,26.75,25.5,26,16287,0
+CDZI.US,D,20070306,000000,26.35,26.35,25.9,25.96,5221,0
+CDZI.US,D,20070307,000000,25.86,25.86,25.86,25.86,100,0
+CDZI.US,D,20070308,000000,25.69,25.83,25.65,25.65,1400,0
+CDZI.US,D,20070309,000000,26.02,26.5,25.98,26.1,12798,0
+CDZI.US,D,20070312,000000,26,26.1,26,26.09,10851,0
+CDZI.US,D,20070313,000000,26.09,26.29,26.02,26.21,10157,0
+CDZI.US,D,20070314,000000,26.11,26.11,25.84,25.98,6706,0
+CDZI.US,D,20070315,000000,25.9,25.92,25.9,25.9,1300,0
+CDZI.US,D,20070316,000000,25.76,25.96,25.75,25.93,8623,0
+CDZI.US,D,20070319,000000,25.93,25.93,25.93,25.93,385,0
+CDZI.US,D,20070320,000000,25.73,26,25.54,25.87,8319,0
+CDZI.US,D,20070321,000000,25.84,25.99,25.8,25.8,1350,0
+CDZI.US,D,20070322,000000,25.99,25.99,25.64,25.83,705,0
+CDZI.US,D,20070323,000000,25.93,25.95,25.76,25.76,2622,0
+CDZI.US,D,20070326,000000,25.92,25.95,25.3,25.89,1498,0
+CDZI.US,D,20070327,000000,25.93,25.93,25.61,25.61,300,0
+CDZI.US,D,20070328,000000,25.5,26,25.5,25.99,156185,0
+CDZI.US,D,20070329,000000,25.99,26.1,25.76,25.76,8111,0
+CDZI.US,D,20070330,000000,25.85,25.89,25.44,25.44,3550,0
+CDZI.US,D,20070402,000000,25.45,25.56,25.05,25.25,10365,0
+CDZI.US,D,20070403,000000,25.15,25.3,25.06,25.15,20085,0
+CDZI.US,D,20070404,000000,25.45,25.49,25.34,25.49,2760,0
+CDZI.US,D,20070405,000000,25.6,25.93,25.6,25.65,8082,0
+CDZI.US,D,20070409,000000,25.43,25.47,24.95,25.42,1535,0
+CDZI.US,D,20070410,000000,25.48,25.48,25.48,25.48,400,0
+CDZI.US,D,20070411,000000,25.87,25.87,25.6,25.6,2100,0
+CDZI.US,D,20070412,000000,25.5,25.88,25.5,25.78,6458,0
+CDZI.US,D,20070413,000000,25.88,25.89,25.72,25.8,2496,0
+CDZI.US,D,20070416,000000,25.65,25.77,25.5,25.51,5400,0
+CDZI.US,D,20070417,000000,25.55,25.8,25.5,25.5,3803,0
+CDZI.US,D,20070418,000000,25.5,25.55,25.15,25.41,6960,0
+CDZI.US,D,20070419,000000,25.35,25.38,24.61,25.21,3000,0
+CDZI.US,D,20070420,000000,25.63,25.9,25.4,25.9,1200,0
+CDZI.US,D,20070423,000000,25.9,26.18,25.89,26.02,3300,0
+CDZI.US,D,20070424,000000,26.03,26.2,26.01,26.13,6404,0
+CDZI.US,D,20070425,000000,25.68,26,25.59,25.75,8220,0
+CDZI.US,D,20070426,000000,25.41,25.64,25.4,25.44,2600,0
+CDZI.US,D,20070427,000000,24.59,25.28,24.26,25.28,3004,0
+CDZI.US,D,20070430,000000,25.27,25.95,24.67,24.7,16368,0
+CDZI.US,D,20070501,000000,24.59,24.59,21.24,21.56,47554,0
+CDZI.US,D,20070502,000000,21.34,23.05,21.34,22.36,17821,0
+CDZI.US,D,20070503,000000,22.3,23.01,22.3,22.7,17085,0
+CDZI.US,D,20070504,000000,22.84,23.01,22.84,22.99,3497,0
+CDZI.US,D,20070507,000000,23,23.26,22.76,22.76,5504,0
+CDZI.US,D,20070508,000000,22.5,22.55,22.5,22.55,1700,0
+CDZI.US,D,20070509,000000,22.4,22.46,22.19,22.19,4504,0
+CDZI.US,D,20070510,000000,22.75,22.79,22.74,22.79,1300,0
+CDZI.US,D,20070511,000000,22.78,22.78,22.7,22.71,300,0
+CDZI.US,D,20070514,000000,22.87,23.2,22.4,22.88,6211,0
+CDZI.US,D,20070515,000000,22.88,22.89,22.35,22.52,3200,0
+CDZI.US,D,20070516,000000,22.49,22.9,22.25,22.8,7094,0
+CDZI.US,D,20070517,000000,22.85,23.99,22.83,23.99,8844,0
+CDZI.US,D,20070518,000000,23.68,24,23.49,23.9,4937,0
+CDZI.US,D,20070521,000000,23.86,24.43,23.5,23.87,21109,0
+CDZI.US,D,20070522,000000,23.1,24.25,23.1,23.49,6360,0
+CDZI.US,D,20070523,000000,23.9,24.28,23.52,24.2,13633,0
+CDZI.US,D,20070524,000000,24,24.07,23.36,23.62,10328,0
+CDZI.US,D,20070525,000000,23.38,23.82,23.33,23.43,2923,0
+CDZI.US,D,20070529,000000,23.35,24.06,23.34,23.82,4095,0
+CDZI.US,D,20070530,000000,23.75,23.95,22.74,22.79,6016,0
+CDZI.US,D,20070531,000000,22.7,23.31,21.78,22.42,18490,0
+CDZI.US,D,20070601,000000,22.89,23.1,22.26,22.95,8744,0
+CDZI.US,D,20070604,000000,23.28,23.3,22.2,23.15,9026,0
+CDZI.US,D,20070605,000000,23.63,23.98,22.45,23.56,22075,0
+CDZI.US,D,20070606,000000,23.4,23.4,22.54,23.22,12900,0
+CDZI.US,D,20070607,000000,23.23,23.23,22.74,22.9,8291,0
+CDZI.US,D,20070608,000000,23.18,23.45,22.66,23.45,38016,0
+CDZI.US,D,20070611,000000,23.87,24.1,23.27,23.98,16480,0
+CDZI.US,D,20070612,000000,23.99,24,23.83,23.97,11696,0
+CDZI.US,D,20070613,000000,23.78,23.78,22.75,23.21,4860,0
+CDZI.US,D,20070614,000000,23.64,23.9,22.48,23.28,34637,0
+CDZI.US,D,20070615,000000,23.86,23.86,23,23.1,3982,0
+CDZI.US,D,20070618,000000,22.92,23.89,22.92,23.14,3209,0
+CDZI.US,D,20070619,000000,23.2,23.2,22.93,23.15,8241,0
+CDZI.US,D,20070620,000000,23.49,23.49,22.8,22.94,11560,0
+CDZI.US,D,20070621,000000,23.27,23.27,22.07,22.26,14187,0
+CDZI.US,D,20070622,000000,22.26,22.8,21.21,21.21,1259798,0
+CDZI.US,D,20070625,000000,21.4,21.67,20.08,20.95,158369,0
+CDZI.US,D,20070626,000000,21.2,22.76,20.09,21.56,97181,0
+CDZI.US,D,20070627,000000,21.29,22.73,20.43,22.7,61155,0
+CDZI.US,D,20070628,000000,22.79,23.01,22.3,22.59,38769,0
+CDZI.US,D,20070629,000000,22.9,23.55,21.97,22.47,57707,0
+CDZI.US,D,20070702,000000,22.5,22.67,21.28,21.6,102945,0
+CDZI.US,D,20070703,000000,21.76,22.6,21.38,21.48,20224,0
+CDZI.US,D,20070705,000000,21.46,22.3,20.66,20.77,29403,0
+CDZI.US,D,20070706,000000,20.54,21.2,20.35,20.41,29810,0
+CDZI.US,D,20070709,000000,20.26,20.6,18.6,19.79,82309,0
+CDZI.US,D,20070710,000000,19.54,20.08,18.7,19.01,101800,0
+CDZI.US,D,20070711,000000,19.22,20.74,18.9,20.26,68209,0
+CDZI.US,D,20070712,000000,21.81,21.94,20.1,21.23,575161,0
+CDZI.US,D,20070713,000000,21.74,23.02,21.21,21.3,87629,0
+CDZI.US,D,20070716,000000,21.85,23,21.42,22.21,61193,0
+CDZI.US,D,20070717,000000,22.99,22.99,22.5,22.65,60953,0
+CDZI.US,D,20070718,000000,22.72,23,22.28,23,44790,0
+CDZI.US,D,20070719,000000,23,23.4,22.31,22.63,73258,0
+CDZI.US,D,20070720,000000,22.79,22.79,22.15,22.47,60296,0
+CDZI.US,D,20070723,000000,22.91,23.06,22.46,22.46,28132,0
+CDZI.US,D,20070724,000000,22.15,22.37,21,21.48,51417,0
+CDZI.US,D,20070725,000000,21.3,21.3,19.63,19.74,64343,0
+CDZI.US,D,20070726,000000,19.58,20.64,18.4,18.5,109142,0
+CDZI.US,D,20070727,000000,18.51,20.2,18.04,18.34,136232,0
+CDZI.US,D,20070730,000000,18.44,19.1,17.58,17.99,86646,0
+CDZI.US,D,20070731,000000,18.21,18.62,17.08,17.56,177237,0
+CDZI.US,D,20070801,000000,17.34,17.49,16.52,17.25,264685,0
+CDZI.US,D,20070802,000000,17.24,17.24,16.12,16.32,198037,0
+CDZI.US,D,20070803,000000,16.82,16.82,16.2,16.22,89137,0
+CDZI.US,D,20070806,000000,16.06,17.75,16.06,17.38,85709,0
+CDZI.US,D,20070807,000000,17.32,19.25,16.67,19.03,58007,0
+CDZI.US,D,20070808,000000,19.64,21,19.07,20.2,142531,0
+CDZI.US,D,20070809,000000,20.3,20.89,19,19.28,70622,0
+CDZI.US,D,20070810,000000,19.24,20.99,18.7,20.95,78874,0
+CDZI.US,D,20070813,000000,20.82,22.87,18.82,21.12,240382,0
+CDZI.US,D,20070814,000000,20.24,21.86,19.1,19.7,66247,0
+CDZI.US,D,20070815,000000,21.2,21.2,18.94,19.13,53949,0
+CDZI.US,D,20070816,000000,19.31,20.5,17.28,20.19,87865,0
+CDZI.US,D,20070817,000000,20.95,21.5,19.58,20.18,57621,0
+CDZI.US,D,20070820,000000,21,21,19.81,20.56,31827,0
+CDZI.US,D,20070821,000000,21,21,19.79,20.07,11776,0
+CDZI.US,D,20070822,000000,20.31,20.99,19.91,20.13,27630,0
+CDZI.US,D,20070823,000000,20.83,20.83,19.8,20.22,21531,0
+CDZI.US,D,20070824,000000,20.15,20.18,19.78,20.11,30024,0
+CDZI.US,D,20070827,000000,19.87,20.3,19.76,19.76,11717,0
+CDZI.US,D,20070828,000000,19.77,20.1,17.7,17.83,31588,0
+CDZI.US,D,20070829,000000,17.9,19.47,17.85,19.47,14563,0
+CDZI.US,D,20070830,000000,19.24,20.18,19.22,19.64,26933,0
+CDZI.US,D,20070831,000000,19.97,20.69,19.59,19.93,66419,0
+CDZI.US,D,20070904,000000,19.8,20.28,19.6,19.83,36761,0
+CDZI.US,D,20070905,000000,19.47,20,18.66,18.86,34489,0
+CDZI.US,D,20070906,000000,18.88,19.29,18.55,19.18,24387,0
+CDZI.US,D,20070907,000000,18.83,19.12,18.44,18.82,35834,0
+CDZI.US,D,20070910,000000,18.9,19.1,18.07,18.41,26088,0
+CDZI.US,D,20070911,000000,18.38,19.63,18.17,19.02,51874,0
+CDZI.US,D,20070912,000000,18.91,19.56,18.53,19.3,15341,0
+CDZI.US,D,20070913,000000,19.36,19.8,19,19.03,31628,0
+CDZI.US,D,20070914,000000,18.85,19.4,18.8,19.09,29843,0
+CDZI.US,D,20070917,000000,19.11,19.11,18.14,18.22,16193,0
+CDZI.US,D,20070918,000000,18.39,19.4,18.09,18.85,59460,0
+CDZI.US,D,20070919,000000,19.04,19.52,18.7,18.99,38107,0
+CDZI.US,D,20070920,000000,18.93,19.3,18.5,18.78,15131,0
+CDZI.US,D,20070921,000000,19.11,19.11,17.99,18.18,68548,0
+CDZI.US,D,20070924,000000,18.21,18.9,17.62,18.6,57529,0
+CDZI.US,D,20070925,000000,18.5,18.5,17.76,18.16,25690,0
+CDZI.US,D,20070926,000000,18.35,18.59,17.3,17.81,35253,0
+CDZI.US,D,20070927,000000,17.89,19.24,17.5,18.75,54708,0
+CDZI.US,D,20070928,000000,18.61,19.5,17.61,18.9,180738,0
+CDZI.US,D,20071001,000000,19.06,19.48,18.41,18.92,61854,0
+CDZI.US,D,20071002,000000,19.02,19.53,18.6,19.27,48739,0
+CDZI.US,D,20071003,000000,19.09,19.2,18.21,18.73,43713,0
+CDZI.US,D,20071004,000000,18.78,19.02,18.13,18.54,26467,0
+CDZI.US,D,20071005,000000,18.79,19.59,18.26,19.14,37227,0
+CDZI.US,D,20071008,000000,19.02,19.32,18.48,18.78,28325,0
+CDZI.US,D,20071009,000000,19.03,19.11,18.36,18.78,27562,0
+CDZI.US,D,20071010,000000,18.67,18.78,18.35,18.55,40216,0
+CDZI.US,D,20071011,000000,18.65,19.1,18.04,18.58,60529,0
+CDZI.US,D,20071012,000000,18.58,18.92,18.21,18.51,42224,0
+CDZI.US,D,20071015,000000,18.46,18.81,17.4,17.78,78667,0
+CDZI.US,D,20071016,000000,17.66,18.05,17.54,17.82,20612,0
+CDZI.US,D,20071017,000000,18.06,18.06,17.16,17.44,38878,0
+CDZI.US,D,20071018,000000,17.31,18.13,17.29,18.04,50741,0
+CDZI.US,D,20071019,000000,18.03,18.18,16.96,17.03,77279,0
+CDZI.US,D,20071022,000000,16.92,17.47,16.75,17.17,26045,0
+CDZI.US,D,20071023,000000,17.37,17.6,17.09,17.22,30679,0
+CDZI.US,D,20071024,000000,17.02,17.3,16.6,17.3,34115,0
+CDZI.US,D,20071025,000000,17.43,17.43,17,17.07,19438,0
+CDZI.US,D,20071026,000000,17.39,17.98,17,17.9,34962,0
+CDZI.US,D,20071029,000000,18.09,18.2,17.7,17.93,37977,0
+CDZI.US,D,20071030,000000,17.85,18.01,17.26,17.39,40011,0
+CDZI.US,D,20071031,000000,17.54,19.11,17.15,19,84403,0
+CDZI.US,D,20071101,000000,18.69,18.69,17.05,17.62,83391,0
+CDZI.US,D,20071102,000000,17.89,17.89,16.99,17.22,29935,0
+CDZI.US,D,20071105,000000,16.88,17.48,16.88,17.21,45162,0
+CDZI.US,D,20071106,000000,17.27,17.75,17.01,17.02,42175,0
+CDZI.US,D,20071107,000000,17,17.25,16.65,17.03,53526,0
+CDZI.US,D,20071108,000000,17.23,17.34,16.55,17.02,49117,0
+CDZI.US,D,20071109,000000,16.71,17.63,16.46,17.15,41518,0
+CDZI.US,D,20071112,000000,17.25,17.78,16.75,17.41,50174,0
+CDZI.US,D,20071113,000000,17.66,18.99,17.07,18.9,65095,0
+CDZI.US,D,20071114,000000,19.01,19.2,18.45,19.05,57261,0
+CDZI.US,D,20071115,000000,19.21,19.21,18.57,18.88,23855,0
+CDZI.US,D,20071116,000000,18.97,19.12,18.44,19.06,47939,0
+CDZI.US,D,20071119,000000,18.83,18.83,17.24,18.07,38378,0
+CDZI.US,D,20071120,000000,18.03,18.79,17.51,18.44,43887,0
+CDZI.US,D,20071121,000000,18.25,19,17.9,18.73,47499,0
+CDZI.US,D,20071123,000000,18.96,19.21,18.2,18.41,22714,0
+CDZI.US,D,20071126,000000,18.39,18.85,17.56,18.06,52476,0
+CDZI.US,D,20071127,000000,18.15,18.48,18.02,18.24,37502,0
+CDZI.US,D,20071128,000000,18.48,19.43,18.06,19.43,69823,0
+CDZI.US,D,20071129,000000,19.33,19.39,18.84,19.07,27930,0
+CDZI.US,D,20071130,000000,19.44,20.17,18.75,19.86,78873,0
+CDZI.US,D,20071203,000000,19.97,20.1,19.43,19.56,25924,0
+CDZI.US,D,20071204,000000,19.3,19.4,18.4,18.76,44687,0
+CDZI.US,D,20071205,000000,19.22,19.77,19.21,19.76,29208,0
+CDZI.US,D,20071206,000000,19.75,20.74,19.36,20.74,54219,0
+CDZI.US,D,20071207,000000,20.77,20.8,20.31,20.76,33354,0
+CDZI.US,D,20071210,000000,20.77,20.77,19.91,20.68,40244,0
+CDZI.US,D,20071211,000000,20.75,20.75,19.89,20.2,49230,0
+CDZI.US,D,20071212,000000,20.75,20.75,19.9,20.59,36741,0
+CDZI.US,D,20071213,000000,20.34,20.34,19.12,20,27392,0
+CDZI.US,D,20071214,000000,19.69,20.3,19.24,19.35,36100,0
+CDZI.US,D,20071217,000000,19.19,19.88,17.93,18.52,35697,0
+CDZI.US,D,20071218,000000,18.8,19.8,18.01,19.77,27692,0
+CDZI.US,D,20071219,000000,19.59,19.74,18.82,19.13,32017,0
+CDZI.US,D,20071220,000000,19.38,19.38,18.13,18.85,25442,0
+CDZI.US,D,20071221,000000,20.81,20.81,19.41,19.69,95406,0
+CDZI.US,D,20071224,000000,19.88,20.25,19.46,20.17,7505,0
+CDZI.US,D,20071226,000000,19.72,20.52,19.72,20.52,20748,0
+CDZI.US,D,20071227,000000,20.5,20.5,19.32,19.51,40122,0
+CDZI.US,D,20071228,000000,19.64,19.79,18.86,19.72,36943,0
+CDZI.US,D,20071231,000000,19.43,21,19.43,21,97817,0
+CDZI.US,D,20080102,000000,20.85,21,19.91,20.15,40127,0
+CDZI.US,D,20080103,000000,20.26,21.4,20.16,20.73,47092,0
+CDZI.US,D,20080104,000000,20.41,20.9,18.82,19.1,91534,0
+CDZI.US,D,20080107,000000,19.04,19.61,18.56,19.44,33490,0
+CDZI.US,D,20080108,000000,19.32,19.82,18.71,18.92,35197,0
+CDZI.US,D,20080109,000000,18.73,19.05,18.29,18.99,27946,0
+CDZI.US,D,20080110,000000,19.04,19.97,18.43,19.38,44433,0
+CDZI.US,D,20080111,000000,19.15,19.53,18.83,19.22,39564,0
+CDZI.US,D,20080114,000000,19.39,19.73,19.26,19.52,40533,0
+CDZI.US,D,20080115,000000,19.21,19.5,18.7,19.28,26377,0
+CDZI.US,D,20080116,000000,18.86,19.58,18.83,19.24,22416,0
+CDZI.US,D,20080117,000000,19.27,19.3,17.68,18.42,23860,0
+CDZI.US,D,20080118,000000,18.27,18.27,17.02,17.29,59977,0
+CDZI.US,D,20080122,000000,16.4,17.15,15.71,16.81,77899,0
+CDZI.US,D,20080123,000000,16.38,17.33,15.94,17.19,41389,0
+CDZI.US,D,20080124,000000,17.33,17.53,16.62,17.12,37140,0
+CDZI.US,D,20080125,000000,17.23,17.89,16.77,17.02,27122,0
+CDZI.US,D,20080128,000000,17.02,17.39,16.63,16.86,21635,0
+CDZI.US,D,20080129,000000,16.78,17.71,16.77,17.07,12806,0
+CDZI.US,D,20080130,000000,16.91,17.4,16.28,16.3,19385,0
+CDZI.US,D,20080131,000000,16.07,17.89,16.02,17.7,61601,0
+CDZI.US,D,20080201,000000,17.74,18.65,16.93,18.4,28616,0
+CDZI.US,D,20080204,000000,17.7,18.96,17.7,18.62,27321,0
+CDZI.US,D,20080205,000000,18.17,18.17,17.7,17.7,47201,0
+CDZI.US,D,20080206,000000,17.88,18,17.36,17.53,16726,0
+CDZI.US,D,20080207,000000,17.47,17.84,17,17.84,29747,0
+CDZI.US,D,20080208,000000,17.93,18,17.05,17.2,19927,0
+CDZI.US,D,20080211,000000,17.28,18,17.19,17.89,44519,0
+CDZI.US,D,20080212,000000,17.9,17.9,17.5,17.67,14914,0
+CDZI.US,D,20080213,000000,17.88,18,17.52,17.79,100705,0
+CDZI.US,D,20080214,000000,17.67,18,17.53,17.56,42896,0
+CDZI.US,D,20080215,000000,17.47,17.86,17.24,17.31,22958,0
+CDZI.US,D,20080219,000000,17.58,17.79,16.59,16.67,55463,0
+CDZI.US,D,20080220,000000,16.59,17.29,16.31,16.99,21472,0
+CDZI.US,D,20080221,000000,17.15,17.5,16.74,16.83,55026,0
+CDZI.US,D,20080222,000000,16.79,16.79,16.14,16.51,36876,0
+CDZI.US,D,20080225,000000,16.83,17.48,16.09,16.86,50884,0
+CDZI.US,D,20080226,000000,16.98,17.57,16.64,17.37,52279,0
+CDZI.US,D,20080227,000000,17.13,17.61,16.66,16.91,48777,0
+CDZI.US,D,20080228,000000,17.07,17.24,15,15.19,191822,0
+CDZI.US,D,20080229,000000,15.06,15.33,14.75,14.92,75727,0
+CDZI.US,D,20080303,000000,14.82,15,13.4,13.98,131306,0
+CDZI.US,D,20080304,000000,13.78,14.75,13.75,14.08,63741,0
+CDZI.US,D,20080305,000000,14.32,14.92,14.25,14.71,53079,0
+CDZI.US,D,20080306,000000,13.85,14.81,13.81,13.81,27578,0
+CDZI.US,D,20080307,000000,13.5,14.44,13.5,14.02,26855,0
+CDZI.US,D,20080310,000000,14.1,14.8,14.1,14.4,25154,0
+CDZI.US,D,20080311,000000,14.89,15,13.94,14.95,44600,0
+CDZI.US,D,20080312,000000,15.18,16.09,14.97,15.69,31151,0
+CDZI.US,D,20080313,000000,16.14,16.95,14,16.54,55368,0
+CDZI.US,D,20080314,000000,16.56,16.56,14.77,14.77,20589,0
+CDZI.US,D,20080317,000000,14.55,15.5,14.08,14.3,14366,0
+CDZI.US,D,20080318,000000,15.13,15.6,14.31,15.18,47153,0
+CDZI.US,D,20080319,000000,15.52,16,14.61,14.7,43752,0
+CDZI.US,D,20080320,000000,16.7,16.7,14.68,15.2,195806,0
+CDZI.US,D,20080324,000000,15.2,15.62,14.86,15.48,61469,0
+CDZI.US,D,20080325,000000,15.45,15.5,14.54,15.27,35699,0
+CDZI.US,D,20080326,000000,15.35,15.5,15.05,15.49,31077,0
+CDZI.US,D,20080327,000000,15.48,15.5,15.2,15.3,16394,0
+CDZI.US,D,20080328,000000,15.47,15.47,14.81,14.99,13668,0
+CDZI.US,D,20080331,000000,15.04,15.49,14.99,15.38,13729,0
+CDZI.US,D,20080401,000000,16.2,16.26,15.4,15.75,25236,0
+CDZI.US,D,20080402,000000,15.71,15.99,15.52,15.73,5756,0
+CDZI.US,D,20080403,000000,15.59,15.95,15.2,15.41,46398,0
+CDZI.US,D,20080404,000000,15.49,16,14.88,15.15,55682,0
+CDZI.US,D,20080407,000000,15.22,15.7,14.94,15.16,37552,0
+CDZI.US,D,20080408,000000,14.95,16.27,14.95,15.36,26393,0
+CDZI.US,D,20080409,000000,15.4,15.81,14.98,15.71,59457,0
+CDZI.US,D,20080410,000000,15.89,17,15.45,16.98,56265,0
+CDZI.US,D,20080411,000000,16.85,16.85,15.91,16.17,38801,0
+CDZI.US,D,20080414,000000,16.06,16.85,15.24,15.94,61630,0
+CDZI.US,D,20080415,000000,16.13,16.49,15.69,16.2,49075,0
+CDZI.US,D,20080416,000000,16.39,16.86,16.22,16.77,34644,0
+CDZI.US,D,20080417,000000,16.66,16.89,16.25,16.37,32501,0
+CDZI.US,D,20080418,000000,16.74,16.9,16.4,16.78,27182,0
+CDZI.US,D,20080421,000000,17,18.43,16.93,18.42,127544,0
+CDZI.US,D,20080422,000000,18.37,18.37,16.9,17.73,56557,0
+CDZI.US,D,20080423,000000,17.99,18.4,17.74,18.2,11794,0
+CDZI.US,D,20080424,000000,18.37,18.68,17.49,17.79,160637,0
+CDZI.US,D,20080425,000000,18.22,18.7,17.81,18.49,32163,0
+CDZI.US,D,20080428,000000,18.74,19.03,18.3,19,122914,0
+CDZI.US,D,20080429,000000,19.01,19.45,18.64,19.24,27514,0
+CDZI.US,D,20080430,000000,19.33,19.65,18.83,18.96,33134,0
+CDZI.US,D,20080501,000000,18.93,19.83,18.81,19.57,37281,0
+CDZI.US,D,20080502,000000,19.99,19.99,19.25,19.25,32068,0
+CDZI.US,D,20080505,000000,19.23,19.23,18.5,19.07,20541,0
+CDZI.US,D,20080506,000000,18.99,19.12,18.21,18.92,17590,0
+CDZI.US,D,20080507,000000,19.1,19.21,17,17.45,90314,0
+CDZI.US,D,20080508,000000,18.44,18.44,17.01,17.76,32709,0
+CDZI.US,D,20080509,000000,17.43,17.43,16.92,17,24865,0
+CDZI.US,D,20080512,000000,17.2,18.01,16.66,17.8,11150,0
+CDZI.US,D,20080513,000000,18.01,18.01,17.62,17.85,21060,0
+CDZI.US,D,20080514,000000,17.99,18.01,17.91,17.97,21249,0
+CDZI.US,D,20080515,000000,17.79,17.95,17.37,17.51,72161,0
+CDZI.US,D,20080516,000000,17.6,17.75,17.2,17.4,81807,0
+CDZI.US,D,20080519,000000,17.57,17.57,17,17.29,34514,0
+CDZI.US,D,20080520,000000,17.28,17.45,16.84,17.16,34069,0
+CDZI.US,D,20080521,000000,17.35,17.57,16.42,17.08,38485,0
+CDZI.US,D,20080522,000000,17.26,17.47,16,16.3,56597,0
+CDZI.US,D,20080523,000000,16.35,16.61,15.61,15.89,45414,0
+CDZI.US,D,20080527,000000,16.18,16.45,15.7,16.27,32964,0
+CDZI.US,D,20080528,000000,16.42,16.79,15.48,16.32,25121,0
+CDZI.US,D,20080529,000000,16.24,16.79,15.65,15.73,29665,0
+CDZI.US,D,20080530,000000,15.87,16.89,15.87,16.79,30637,0
+CDZI.US,D,20080602,000000,16.7,16.87,15.53,15.92,26140,0
+CDZI.US,D,20080603,000000,15.99,15.99,15.49,15.6,12982,0
+CDZI.US,D,20080604,000000,15.57,16.13,15.51,16.09,14575,0
+CDZI.US,D,20080605,000000,16.32,17.51,16.06,17.5,25933,0
+CDZI.US,D,20080606,000000,17.35,17.52,16.55,16.71,18692,0
+CDZI.US,D,20080609,000000,16.97,17.5,16.03,16.54,17403,0
+CDZI.US,D,20080610,000000,16.74,17.5,16.02,17.36,11098,0
+CDZI.US,D,20080611,000000,17.26,17.48,16.87,16.93,10598,0
+CDZI.US,D,20080612,000000,17.39,17.53,16.07,16.64,132505,0
+CDZI.US,D,20080613,000000,16.85,17.48,16.45,16.91,23713,0
+CDZI.US,D,20080616,000000,17.05,17.55,16.6,17.5,44070,0
+CDZI.US,D,20080617,000000,17.52,18.08,16.71,17.9,123424,0
+CDZI.US,D,20080618,000000,17.81,18.39,17.76,18.27,91920,0
+CDZI.US,D,20080619,000000,18.26,19,18.25,19,106022,0
+CDZI.US,D,20080620,000000,19.22,19.3,17.96,18.31,68272,0
+CDZI.US,D,20080623,000000,18.59,18.59,16.87,17.58,29042,0
+CDZI.US,D,20080624,000000,19.46,19.46,16.71,17.28,54873,0
+CDZI.US,D,20080625,000000,17.15,18.21,17.04,17.33,37438,0
+CDZI.US,D,20080626,000000,17.6,18.48,16.18,16.56,49794,0
+CDZI.US,D,20080627,000000,18.71,18.71,15.9,16.93,137400,0
+CDZI.US,D,20080630,000000,16.77,17.24,15.63,16.12,44017,0
+CDZI.US,D,20080701,000000,15.93,16.95,15.51,15.66,76902,0
+CDZI.US,D,20080702,000000,15.53,15.95,15.07,15.63,58400,0
+CDZI.US,D,20080703,000000,15.67,16.21,15.12,15.73,13191,0
+CDZI.US,D,20080707,000000,16.36,16.36,14.66,14.66,21989,0
+CDZI.US,D,20080708,000000,16.42,17.07,15.62,16.26,65184,0
+CDZI.US,D,20080709,000000,16.97,16.97,15.4,15.4,35631,0
+CDZI.US,D,20080710,000000,15.55,16.5,15.21,16.35,18406,0
+CDZI.US,D,20080711,000000,16.18,17.1,15.75,17.05,20400,0
+CDZI.US,D,20080714,000000,17.47,17.47,15.67,16.05,30923,0
+CDZI.US,D,20080715,000000,15.9,16.51,15.46,16.25,34244,0
+CDZI.US,D,20080716,000000,16.45,16.91,16.12,16.62,26484,0
+CDZI.US,D,20080717,000000,16.85,17,16.71,17,36482,0
+CDZI.US,D,20080718,000000,17.1,17.43,16.95,16.95,33526,0
+CDZI.US,D,20080721,000000,17.29,18.49,16.81,17.58,48996,0
+CDZI.US,D,20080722,000000,17.59,18.5,17.51,18.41,32550,0
+CDZI.US,D,20080723,000000,18.4,18.9,18.34,18.68,39505,0
+CDZI.US,D,20080724,000000,18.8,18.9,18.31,18.42,49712,0
+CDZI.US,D,20080725,000000,18.72,19.33,18.51,19.26,55573,0
+CDZI.US,D,20080728,000000,19.22,20.1,18.6,19.74,38560,0
+CDZI.US,D,20080729,000000,20.21,20.74,20.21,20.39,45676,0
+CDZI.US,D,20080730,000000,20.6,20.7,18.54,19.91,24464,0
+CDZI.US,D,20080731,000000,19.53,20.16,19.5,19.9,63827,0
+CDZI.US,D,20080801,000000,20.02,20.02,19.02,19.19,31379,0
+CDZI.US,D,20080804,000000,19.14,19.31,18.42,18.74,33592,0
+CDZI.US,D,20080805,000000,19.07,19.19,17.88,18.67,352827,0
+CDZI.US,D,20080806,000000,19.06,19.06,18.16,18.52,44060,0
+CDZI.US,D,20080807,000000,18.36,18.51,17.54,17.94,37842,0
+CDZI.US,D,20080808,000000,18.01,18.41,17.6,17.74,39499,0
+CDZI.US,D,20080811,000000,17.74,18.21,17.38,17.94,45930,0
+CDZI.US,D,20080812,000000,17.88,18.21,17.35,17.78,23487,0
+CDZI.US,D,20080813,000000,17.78,19.1,17.5,18.77,60897,0
+CDZI.US,D,20080814,000000,18.7,19.33,18.25,18.87,44355,0
+CDZI.US,D,20080815,000000,19.44,19.53,18.04,18.3,44474,0
+CDZI.US,D,20080818,000000,18.6,18.6,17.96,18.36,15730,0
+CDZI.US,D,20080819,000000,18.02,18.02,17.75,17.97,15592,0
+CDZI.US,D,20080820,000000,18.07,18.38,17.66,17.9,17571,0
+CDZI.US,D,20080821,000000,18.09,18.09,17.58,17.94,13545,0
+CDZI.US,D,20080822,000000,18.26,18.65,17.95,18.56,17424,0
+CDZI.US,D,20080825,000000,18.68,19.36,18.12,18.18,27262,0
+CDZI.US,D,20080826,000000,18.29,18.29,18.05,18.22,8045,0
+CDZI.US,D,20080827,000000,18.61,18.68,18.06,18.62,68929,0
+CDZI.US,D,20080828,000000,18.7,18.87,18.5,18.7,27990,0
+CDZI.US,D,20080829,000000,18.73,19.75,18.72,19.51,55074,0
+CDZI.US,D,20080902,000000,19.98,20.65,19.87,20.18,52247,0
+CDZI.US,D,20080903,000000,20.45,20.45,19.6,19.75,23186,0
+CDZI.US,D,20080904,000000,19.64,19.64,19.13,19.15,15885,0
+CDZI.US,D,20080905,000000,19.16,19.34,18.5,19.25,25215,0
+CDZI.US,D,20080908,000000,19.55,19.81,19.25,19.35,33890,0
+CDZI.US,D,20080909,000000,19.35,19.43,18.93,18.93,55080,0
+CDZI.US,D,20080910,000000,19.4,19.4,17.86,18.59,57287,0
+CDZI.US,D,20080911,000000,18.56,18.57,17.97,18.45,33076,0
+CDZI.US,D,20080912,000000,18.3,18.81,17.68,17.75,33867,0
+CDZI.US,D,20080915,000000,17.5,18.12,16.73,16.95,15619,0
+CDZI.US,D,20080916,000000,16.54,18.51,15.95,18.51,45745,0
+CDZI.US,D,20080917,000000,18.19,18.5,17.34,17.34,18217,0
+CDZI.US,D,20080918,000000,17.81,19.1,17.58,19,149029,0
+CDZI.US,D,20080919,000000,20.14,20.14,18.01,19.76,179796,0
+CDZI.US,D,20080922,000000,19.61,19.7,19.12,19.66,50057,0
+CDZI.US,D,20080923,000000,19.64,19.75,19.24,19.4,27522,0
+CDZI.US,D,20080924,000000,19.37,19.5,18.71,19.13,10010,0
+CDZI.US,D,20080925,000000,19.01,19.35,18.77,18.95,51294,0
+CDZI.US,D,20080926,000000,18.58,19.08,18.58,18.99,20322,0
+CDZI.US,D,20080929,000000,18.61,19.75,15.75,18.69,32320,0
+CDZI.US,D,20080930,000000,18.92,19.5,18.76,19.07,48713,0
+CDZI.US,D,20081001,000000,18.96,19.26,18.61,18.77,6525,0
+CDZI.US,D,20081002,000000,18.67,19,18.36,18.56,16896,0
+CDZI.US,D,20081003,000000,18.7,19,16.71,17.15,44220,0
+CDZI.US,D,20081006,000000,17.01,17.56,15.18,16.64,63476,0
+CDZI.US,D,20081007,000000,16.27,17.32,14.91,16.4,32830,0
+CDZI.US,D,20081008,000000,15.76,16.4,14.31,14.86,48300,0
+CDZI.US,D,20081009,000000,15.13,15.65,13.35,13.35,25886,0
+CDZI.US,D,20081010,000000,13.23,14,11.11,13.18,62241,0
+CDZI.US,D,20081013,000000,14.25,14.86,13.19,14.5,47898,0
+CDZI.US,D,20081014,000000,14.88,14.88,13.37,14.38,24026,0
+CDZI.US,D,20081015,000000,14.21,14.87,12.2,12.28,27050,0
+CDZI.US,D,20081016,000000,12.38,14.81,11.88,14.81,29233,0
+CDZI.US,D,20081017,000000,14.09,14.87,12.76,13.79,42417,0
+CDZI.US,D,20081020,000000,14.08,15.39,12.28,15.34,40898,0
+CDZI.US,D,20081021,000000,15.02,15.61,14.31,14.34,24854,0
+CDZI.US,D,20081022,000000,13.97,15.98,13.1,13.16,20650,0
+CDZI.US,D,20081023,000000,13.19,14.99,12.77,14.06,35291,0
+CDZI.US,D,20081024,000000,13.67,14.59,13.01,13.44,53072,0
+CDZI.US,D,20081027,000000,13.64,13.64,11.81,11.96,67556,0
+CDZI.US,D,20081028,000000,12.2,13.04,11.32,12.88,43730,0
+CDZI.US,D,20081029,000000,12.97,13.44,12.1,12.71,33447,0
+CDZI.US,D,20081030,000000,13.04,13.49,12.95,13.02,9791,0
+CDZI.US,D,20081031,000000,12.99,13.99,12.3,13.91,68687,0
+CDZI.US,D,20081103,000000,13.82,13.82,12.39,13,52646,0
+CDZI.US,D,20081104,000000,13.26,13.72,12.7,12.94,12074,0
+CDZI.US,D,20081105,000000,12.73,13.48,12.03,12.08,28258,0
+CDZI.US,D,20081106,000000,12.15,12.47,11.92,11.92,16876,0
+CDZI.US,D,20081107,000000,12.3,12.83,11.42,11.45,18640,0
+CDZI.US,D,20081110,000000,11.58,11.81,11.13,11.13,15358,0
+CDZI.US,D,20081111,000000,11.19,11.59,10.61,10.69,56076,0
+CDZI.US,D,20081112,000000,10.48,10.55,9.46,9.54,49190,0
+CDZI.US,D,20081113,000000,9.59,10.6,8.12,10.48,92048,0
+CDZI.US,D,20081114,000000,10.27,10.27,9.14,9.41,16956,0
+CDZI.US,D,20081117,000000,9.33,10.36,8.95,10.19,62448,0
+CDZI.US,D,20081118,000000,9.63,10.86,9.28,9.58,24777,0
+CDZI.US,D,20081119,000000,9.52,10.5,9.04,9.3,21097,0
+CDZI.US,D,20081120,000000,9.95,9.95,8.34,8.76,23634,0
+CDZI.US,D,20081121,000000,8.92,9.87,8.3,9.87,57704,0
+CDZI.US,D,20081124,000000,10.05,10.61,9.78,10.09,41919,0
+CDZI.US,D,20081125,000000,10.19,10.19,9.25,9.97,21554,0
+CDZI.US,D,20081126,000000,9.74,11.35,9.63,11.24,44661,0
+CDZI.US,D,20081128,000000,11.21,12.19,10.8,12.19,21586,0
+CDZI.US,D,20081201,000000,11.75,11.83,8.32,8.45,24055,0
+CDZI.US,D,20081202,000000,8.7,10.25,8.02,9.85,29325,0
+CDZI.US,D,20081203,000000,9.59,10.93,9.21,10.44,32868,0
+CDZI.US,D,20081204,000000,10.29,10.49,9.08,9.1,12816,0
+CDZI.US,D,20081205,000000,8.96,10.5,8.96,10.5,25802,0
+CDZI.US,D,20081208,000000,10.82,11.88,10.74,11.62,65288,0
+CDZI.US,D,20081209,000000,11.41,12.99,11.41,12.15,20145,0
+CDZI.US,D,20081210,000000,12.35,12.98,11.77,12.32,11019,0
+CDZI.US,D,20081211,000000,12.06,12.86,10.92,11.03,24687,0
+CDZI.US,D,20081212,000000,10.76,10.94,9.82,10.94,22818,0
+CDZI.US,D,20081215,000000,11,11.5,11,11.2,20824,0
+CDZI.US,D,20081216,000000,11.5,12.16,11.02,12.16,44917,0
+CDZI.US,D,20081217,000000,11.97,12.54,11.07,11.34,55183,0
+CDZI.US,D,20081218,000000,11.74,11.99,11.31,11.4,18802,0
+CDZI.US,D,20081219,000000,12.03,12.03,11.51,11.97,229256,0
+CDZI.US,D,20081222,000000,11.96,12.02,11.16,12.02,58014,0
+CDZI.US,D,20081223,000000,12,12,11.51,11.7,64873,0
+CDZI.US,D,20081224,000000,11.71,11.84,11.59,11.7,1760,0
+CDZI.US,D,20081226,000000,11.61,11.86,11.61,11.74,26476,0
+CDZI.US,D,20081229,000000,11.73,11.86,10.73,11.06,8516,0
+CDZI.US,D,20081230,000000,11.24,12,11.24,11.99,43670,0
+CDZI.US,D,20081231,000000,12,12.78,11.63,12.51,58636,0
+CDZI.US,D,20090102,000000,12.52,13.75,12.28,13.23,23182,0
+CDZI.US,D,20090105,000000,13.37,13.37,11.9,12.25,37924,0
+CDZI.US,D,20090106,000000,12.09,12.91,11.72,12.04,20933,0
+CDZI.US,D,20090107,000000,11.79,12.48,11.23,11.41,22506,0
+CDZI.US,D,20090108,000000,11.39,11.85,11.29,11.85,10819,0
+CDZI.US,D,20090109,000000,11.89,12.04,10.75,10.98,17277,0
+CDZI.US,D,20090112,000000,10.92,11.21,10.56,10.6,27178,0
+CDZI.US,D,20090113,000000,10.6,11.4,10.6,11,26131,0
+CDZI.US,D,20090114,000000,10.76,10.95,10.08,10.1,16208,0
+CDZI.US,D,20090115,000000,10.1,10.59,9.9,10.2,26786,0
+CDZI.US,D,20090116,000000,10.33,10.59,9.87,10.2,37824,0
+CDZI.US,D,20090120,000000,9.94,10.37,8.49,8.88,50250,0
+CDZI.US,D,20090121,000000,8.75,9.31,8.41,9.31,18765,0
+CDZI.US,D,20090122,000000,9.03,9.33,8.61,8.72,12998,0
+CDZI.US,D,20090123,000000,8.47,9.17,8.35,8.93,10668,0
+CDZI.US,D,20090126,000000,8.92,9.49,8.92,9.27,10181,0
+CDZI.US,D,20090127,000000,9.29,9.43,8.49,8.88,25535,0
+CDZI.US,D,20090128,000000,9.05,9.49,8.9,9.45,14998,0
+CDZI.US,D,20090129,000000,9.3,9.3,8.75,8.75,19808,0
+CDZI.US,D,20090130,000000,8.85,9.5,8.7,9.28,30779,0
+CDZI.US,D,20090202,000000,9.08,9.49,9.02,9.3,36851,0
+CDZI.US,D,20090203,000000,9.3,10.29,8.98,10.05,63691,0
+CDZI.US,D,20090204,000000,10.02,10.23,9.06,9.12,52971,0
+CDZI.US,D,20090205,000000,9.1,9.48,8.91,9.12,41505,0
+CDZI.US,D,20090206,000000,8.93,9.26,8.93,8.98,34917,0
+CDZI.US,D,20090209,000000,8.94,9.21,8.71,8.92,18707,0
+CDZI.US,D,20090210,000000,9.47,9.47,8.52,8.52,17325,0
+CDZI.US,D,20090211,000000,8.61,8.69,8.06,8.4,22073,0
+CDZI.US,D,20090212,000000,8.24,8.38,8.11,8.3,10022,0
+CDZI.US,D,20090213,000000,8.29,8.85,8.29,8.5,44107,0
+CDZI.US,D,20090217,000000,8.07,8.39,7.95,7.95,26637,0
+CDZI.US,D,20090218,000000,7.94,8.01,7.73,7.75,28414,0
+CDZI.US,D,20090219,000000,7.9,8.32,7.69,7.95,69611,0
+CDZI.US,D,20090220,000000,7.82,7.99,7.71,7.74,26754,0
+CDZI.US,D,20090223,000000,7.73,7.91,7.41,7.45,22143,0
+CDZI.US,D,20090224,000000,7.57,7.7,7.4,7.5,50272,0
+CDZI.US,D,20090225,000000,7.44,7.55,7.24,7.5,30267,0
+CDZI.US,D,20090226,000000,7.4,7.59,7.4,7.43,30036,0
+CDZI.US,D,20090227,000000,7.3,8.28,7.3,7.94,54277,0
+CDZI.US,D,20090302,000000,7.76,7.94,7.16,7.3,49763,0
+CDZI.US,D,20090303,000000,7.75,7.87,7.05,7.26,126389,0
+CDZI.US,D,20090304,000000,7.4,7.47,7.05,7.2,47684,0
+CDZI.US,D,20090305,000000,6.99,7.31,6.47,6.47,23462,0
+CDZI.US,D,20090306,000000,6.56,6.82,6.1,6.74,60257,0
+CDZI.US,D,20090309,000000,6.72,7.03,6.14,6.14,33863,0
+CDZI.US,D,20090310,000000,6.33,6.78,6.33,6.58,31235,0
+CDZI.US,D,20090311,000000,6.72,6.72,6.35,6.36,11147,0
+CDZI.US,D,20090312,000000,6.35,6.85,6.34,6.84,26401,0
+CDZI.US,D,20090313,000000,6.82,7.29,6.64,6.65,129132,0
+CDZI.US,D,20090316,000000,6.76,7.13,6.45,6.58,21959,0
+CDZI.US,D,20090317,000000,6.55,6.77,6.55,6.77,19780,0
+CDZI.US,D,20090318,000000,6.71,7.19,6.54,6.88,29545,0
+CDZI.US,D,20090319,000000,7.03,7.03,6.47,6.68,22617,0
+CDZI.US,D,20090320,000000,6.76,6.77,6.44,6.48,36211,0
+CDZI.US,D,20090323,000000,6.48,7.31,6.48,7.31,41345,0
+CDZI.US,D,20090324,000000,7.12,7.22,6.82,7.1,67466,0
+CDZI.US,D,20090325,000000,7.18,7.83,7.11,7.63,17283,0
+CDZI.US,D,20090326,000000,7.75,8.57,7.59,8.57,39850,0
+CDZI.US,D,20090327,000000,8.33,8.51,7.55,7.57,21065,0
+CDZI.US,D,20090330,000000,7.32,7.96,7.32,7.69,57937,0
+CDZI.US,D,20090331,000000,7.85,8.2,7.51,7.98,55409,0
+CDZI.US,D,20090401,000000,8.18,8.21,7.75,8.17,19426,0
+CDZI.US,D,20090402,000000,8.41,8.65,7.95,8.41,35916,0
+CDZI.US,D,20090403,000000,8.36,8.44,7.98,7.99,40374,0
+CDZI.US,D,20090406,000000,7.82,8.21,7.45,7.5,72254,0
+CDZI.US,D,20090407,000000,7.33,7.5,6.56,6.56,57476,0
+CDZI.US,D,20090408,000000,6.66,7.12,6.55,6.88,46157,0
+CDZI.US,D,20090409,000000,7.13,7.56,6.93,7.39,115535,0
+CDZI.US,D,20090413,000000,7.55,7.55,7.05,7.2,43159,0
+CDZI.US,D,20090414,000000,6.95,7.16,6.16,6.2,84894,0
+CDZI.US,D,20090415,000000,6.17,6.35,6.04,6.19,42494,0
+CDZI.US,D,20090416,000000,6.2,6.56,5.84,6.43,46745,0
+CDZI.US,D,20090417,000000,6.47,6.6,6.16,6.21,28932,0
+CDZI.US,D,20090420,000000,6.1,6.19,5.8,6.17,70167,0
+CDZI.US,D,20090421,000000,6.12,6.97,6.03,6.65,55631,0
+CDZI.US,D,20090422,000000,6.48,6.48,6.12,6.28,46548,0
+CDZI.US,D,20090423,000000,6.27,6.36,5.95,5.95,35416,0
+CDZI.US,D,20090424,000000,6.01,6.19,5.95,6.03,38398,0
+CDZI.US,D,20090427,000000,5.9,6.1,5.8,5.86,63726,0
+CDZI.US,D,20090428,000000,5.75,6.12,5.75,5.99,10072,0
+CDZI.US,D,20090429,000000,6.08,6.23,5.99,6.23,15050,0
+CDZI.US,D,20090430,000000,6.32,6.32,6.05,6.05,44219,0
+CDZI.US,D,20090501,000000,6.07,6.35,5.93,6.14,36857,0
+CDZI.US,D,20090504,000000,6.2,6.65,6.2,6.65,34922,0
+CDZI.US,D,20090505,000000,6.57,6.98,6.57,6.97,43798,0
+CDZI.US,D,20090506,000000,7.04,7.59,6.85,7.03,74419,0
+CDZI.US,D,20090507,000000,7.2,7.65,6.96,7.16,547843,0
+CDZI.US,D,20090508,000000,7.29,7.4,6.9,7.03,68857,0
+CDZI.US,D,20090511,000000,7.12,7.12,6.65,6.67,33848,0
+CDZI.US,D,20090512,000000,6.75,6.78,6.36,6.46,55982,0
+CDZI.US,D,20090513,000000,6.34,6.61,6,6,733051,0
+CDZI.US,D,20090514,000000,6.04,6.5,5.93,6.28,41296,0
+CDZI.US,D,20090515,000000,6.37,6.7,5.86,5.94,55995,0
+CDZI.US,D,20090518,000000,6.02,7.21,6.02,7.12,77633,0
+CDZI.US,D,20090519,000000,7.15,7.15,6.35,6.36,41845,0
+CDZI.US,D,20090520,000000,6.42,6.75,6.28,6.37,262300,0
+CDZI.US,D,20090521,000000,6.5,6.5,6.29,6.32,53881,0
+CDZI.US,D,20090522,000000,6.4,6.81,6.4,6.65,38114,0
+CDZI.US,D,20090526,000000,6.71,7.58,6.71,7.58,42758,0
+CDZI.US,D,20090527,000000,7.7,7.77,7.12,7.32,50737,0
+CDZI.US,D,20090528,000000,7.65,7.65,7.14,7.39,31919,0
+CDZI.US,D,20090529,000000,7.44,7.61,7.31,7.61,43177,0
+CDZI.US,D,20090601,000000,7.66,8.41,7.64,8.29,71553,0
+CDZI.US,D,20090602,000000,8.26,8.53,8.02,8.24,44472,0
+CDZI.US,D,20090603,000000,8.17,8.64,8.11,8.46,24449,0
+CDZI.US,D,20090604,000000,8.6,8.79,8.07,8.6,49764,0
+CDZI.US,D,20090605,000000,12.06,13.65,11.43,12.5,332332,0
+CDZI.US,D,20090608,000000,13.28,13.49,12.16,12.19,129611,0
+CDZI.US,D,20090609,000000,12.66,12.66,11.82,11.9,80878,0
+CDZI.US,D,20090610,000000,12.07,12.56,11.87,12.46,121805,0
+CDZI.US,D,20090611,000000,12.75,13.37,12.75,13.07,184086,0
+CDZI.US,D,20090612,000000,12.87,12.87,11.93,12.24,118684,0
+CDZI.US,D,20090615,000000,12,12.44,11.62,12.26,39237,0
+CDZI.US,D,20090616,000000,12,12.49,11.62,11.9,80360,0
+CDZI.US,D,20090617,000000,11.85,12.25,11.45,11.75,54112,0
+CDZI.US,D,20090618,000000,11.58,12,11.15,11.5,58213,0
+CDZI.US,D,20090619,000000,11.66,11.66,10.94,11.29,139528,0
+CDZI.US,D,20090622,000000,11.23,11.23,10,10.07,91356,0
+CDZI.US,D,20090623,000000,10.04,10.94,10,10.21,117148,0
+CDZI.US,D,20090624,000000,10.31,10.31,9,9.09,97988,0
+CDZI.US,D,20090625,000000,9.02,9.41,9.02,9.35,43028,0
+CDZI.US,D,20090626,000000,9.23,9.33,8.37,9,365470,0
+CDZI.US,D,20090629,000000,9.05,9.93,9.05,9.68,103214,0
+CDZI.US,D,20090630,000000,9.66,9.98,9.37,9.63,44046,0
+CDZI.US,D,20090701,000000,9.76,9.85,9.3,9.76,25880,0
+CDZI.US,D,20090702,000000,9.53,9.54,8.95,9.08,39199,0
+CDZI.US,D,20090706,000000,9.25,9.34,8.44,8.51,71007,0
+CDZI.US,D,20090707,000000,8.56,10.24,8.41,9.76,390750,0
+CDZI.US,D,20090708,000000,9.7,10.44,9.45,10.36,71119,0
+CDZI.US,D,20090709,000000,10.42,10.91,10.11,10.31,73819,0
+CDZI.US,D,20090710,000000,10.19,10.29,10,10.08,36590,0
+CDZI.US,D,20090713,000000,10.11,10.38,10,10.14,31476,0
+CDZI.US,D,20090714,000000,10.14,10.71,10.14,10.63,24392,0
+CDZI.US,D,20090715,000000,10.79,11.5,10.28,11.5,68611,0
+CDZI.US,D,20090716,000000,11.38,11.72,10.65,11.61,42922,0
+CDZI.US,D,20090717,000000,11.73,11.73,10.84,11.03,32661,0
+CDZI.US,D,20090720,000000,11.07,11.48,10.71,11.47,20382,0
+CDZI.US,D,20090721,000000,11.55,11.55,10.93,10.99,15427,0
+CDZI.US,D,20090722,000000,10.92,11.5,10.48,11.5,21430,0
+CDZI.US,D,20090723,000000,11.47,12.5,11.01,12.23,69106,0
+CDZI.US,D,20090724,000000,12.2,12.5,11.95,12.46,35726,0
+CDZI.US,D,20090727,000000,12.47,12.5,12.19,12.5,15774,0
+CDZI.US,D,20090728,000000,12.35,12.48,11.79,12.25,16465,0
+CDZI.US,D,20090729,000000,12,12.28,11.52,11.53,22152,0
+CDZI.US,D,20090730,000000,11.76,12.4,11.71,12.05,49536,0
+CDZI.US,D,20090731,000000,11.95,12.25,11.59,11.64,49209,0
+CDZI.US,D,20090803,000000,11.79,12.46,11.57,12.05,12565,0
+CDZI.US,D,20090804,000000,11.9,12.08,11,11.58,32983,0
+CDZI.US,D,20090805,000000,11.5,11.69,11.03,11.37,26389,0
+CDZI.US,D,20090806,000000,11.53,11.89,10.55,10.88,35377,0
+CDZI.US,D,20090807,000000,11.17,12.08,10.72,11.71,47430,0
+CDZI.US,D,20090810,000000,11.58,12.01,11.29,11.85,24939,0
+CDZI.US,D,20090811,000000,11.73,12.14,11.73,11.98,15870,0
+CDZI.US,D,20090812,000000,11.96,12.1,11.7,11.78,59023,0
+CDZI.US,D,20090813,000000,11.86,12,11.45,11.5,28690,0
+CDZI.US,D,20090814,000000,11.35,11.39,10.5,10.74,38368,0
+CDZI.US,D,20090817,000000,10.5,10.5,10.05,10.06,35549,0
+CDZI.US,D,20090818,000000,10.16,10.42,10,10.16,66919,0
+CDZI.US,D,20090819,000000,10.04,10.76,10.04,10.71,41354,0
+CDZI.US,D,20090820,000000,10.64,12.15,10.37,12.1,99312,0
+CDZI.US,D,20090821,000000,12.12,12.12,11.49,11.77,64289,0
+CDZI.US,D,20090824,000000,11.77,12.05,11.04,11.22,82314,0
+CDZI.US,D,20090825,000000,11.38,11.8,11.38,11.45,48260,0
+CDZI.US,D,20090826,000000,11.53,11.85,11.13,11.54,35577,0
+CDZI.US,D,20090827,000000,11.35,12.22,11.22,12.08,40806,0
+CDZI.US,D,20090828,000000,12.08,12.23,11.8,12.06,39365,0
+CDZI.US,D,20090831,000000,11.99,12.2,11.7,12.12,41155,0
+CDZI.US,D,20090901,000000,11.96,12.35,11.46,11.57,46465,0
+CDZI.US,D,20090902,000000,11.59,12.1,11.44,11.97,20362,0
+CDZI.US,D,20090903,000000,12.03,12.03,11.72,12.01,6715,0
+CDZI.US,D,20090904,000000,12.01,12.05,11.66,12.05,16924,0
+CDZI.US,D,20090908,000000,12.05,12.27,11.76,11.96,20866,0
+CDZI.US,D,20090909,000000,12.05,12.25,11.8,12,23465,0
+CDZI.US,D,20090910,000000,11.91,12.19,11.65,11.88,21311,0
+CDZI.US,D,20090911,000000,11.87,12.16,11.42,11.98,12925,0
+CDZI.US,D,20090914,000000,11.83,12.29,11.1,12.21,21850,0
+CDZI.US,D,20090915,000000,12.2,12.29,11.76,11.99,16614,0
+CDZI.US,D,20090916,000000,12.01,12.05,11.9,11.94,13247,0
+CDZI.US,D,20090917,000000,11.95,12.11,11.8,12.08,14366,0
+CDZI.US,D,20090918,000000,12.08,12.14,11.85,11.89,44843,0
+CDZI.US,D,20090921,000000,11.4,12.12,11.4,11.87,19305,0
+CDZI.US,D,20090922,000000,11.95,11.95,11.64,11.65,13198,0
+CDZI.US,D,20090923,000000,11.64,12.16,11.63,11.64,15351,0
+CDZI.US,D,20090924,000000,11.65,11.83,11.63,11.66,9912,0
+CDZI.US,D,20090925,000000,11.63,11.98,11.31,11.57,29042,0
+CDZI.US,D,20090928,000000,11.6,11.99,11.6,11.91,14381,0
+CDZI.US,D,20090929,000000,11.96,11.96,11.5,11.79,13139,0
+CDZI.US,D,20090930,000000,11.76,11.86,11.44,11.7,42957,0
+CDZI.US,D,20091001,000000,11.46,11.73,11.05,11.08,24840,0
+CDZI.US,D,20091002,000000,11.07,11.46,11.07,11.08,23586,0
+CDZI.US,D,20091005,000000,11.51,11.61,11.09,11.24,27632,0
+CDZI.US,D,20091006,000000,11.3,11.52,11.11,11.23,19249,0
+CDZI.US,D,20091007,000000,11.5,11.5,11.13,11.26,10091,0
+CDZI.US,D,20091008,000000,11.33,11.53,11.15,11.37,12997,0
+CDZI.US,D,20091009,000000,11.4,12,11.07,11.94,21078,0
+CDZI.US,D,20091012,000000,11.99,12,11.65,11.76,16948,0
+CDZI.US,D,20091013,000000,11.8,11.97,11.64,11.78,26240,0
+CDZI.US,D,20091014,000000,11.97,11.98,11.62,11.8,34511,0
+CDZI.US,D,20091015,000000,11.72,11.9,11.56,11.59,11865,0
+CDZI.US,D,20091016,000000,11.5,11.73,11.42,11.42,13756,0
+CDZI.US,D,20091019,000000,11.51,11.83,11.37,11.44,24345,0
+CDZI.US,D,20091020,000000,11.52,11.52,11.22,11.31,20542,0
+CDZI.US,D,20091021,000000,11.31,11.75,11.26,11.29,34525,0
+CDZI.US,D,20091022,000000,11.23,11.25,11.05,11.18,35957,0
+CDZI.US,D,20091023,000000,11.26,11.72,11.07,11.18,27949,0
+CDZI.US,D,20091026,000000,11.16,11.84,11.07,11.17,24554,0
+CDZI.US,D,20091027,000000,11.19,11.46,11.19,11.45,18741,0
+CDZI.US,D,20091028,000000,11.56,11.56,10.98,11.06,23113,0
+CDZI.US,D,20091029,000000,11.18,11.37,10.74,10.76,53941,0
+CDZI.US,D,20091030,000000,10.67,11.09,10.48,10.69,42840,0
+CDZI.US,D,20091102,000000,10.79,10.99,10.5,10.6,19676,0
+CDZI.US,D,20091103,000000,10.46,10.71,10.24,10.63,24934,0
+CDZI.US,D,20091104,000000,10.76,10.88,10.41,10.44,20959,0
+CDZI.US,D,20091105,000000,10.61,11.05,10.47,11.01,23921,0
+CDZI.US,D,20091106,000000,10.87,11.22,10.82,10.99,24381,0
+CDZI.US,D,20091109,000000,11.08,11.35,11,11.35,20610,0
+CDZI.US,D,20091110,000000,11.39,11.53,11.28,11.33,26892,0
+CDZI.US,D,20091111,000000,11.45,11.5,11.31,11.45,17562,0
+CDZI.US,D,20091112,000000,11.39,11.39,10.5,10.52,23293,0
+CDZI.US,D,20091113,000000,10.6,10.81,10.5,10.59,21782,0
+CDZI.US,D,20091116,000000,10.74,11.16,10.69,11,41662,0
+CDZI.US,D,20091117,000000,10.96,11,10.7,11,7656,0
+CDZI.US,D,20091118,000000,10.95,10.95,10.76,10.84,9101,0
+CDZI.US,D,20091119,000000,10.76,10.94,10.32,10.82,37051,0
+CDZI.US,D,20091120,000000,10.73,11.05,10.73,10.94,44668,0
+CDZI.US,D,20091123,000000,11.21,11.95,11.21,11.9,68596,0
+CDZI.US,D,20091124,000000,11.9,11.9,11.39,11.79,49312,0
+CDZI.US,D,20091125,000000,11.9,11.99,11.7,11.98,53156,0
+CDZI.US,D,20091127,000000,11.99,13.05,11.9,12.48,99886,0
+CDZI.US,D,20091130,000000,12.5,13,12.5,12.94,257908,0
+CDZI.US,D,20091201,000000,13,13.28,12.72,13.04,99252,0
+CDZI.US,D,20091202,000000,13.13,13.28,12.82,13.01,49975,0
+CDZI.US,D,20091203,000000,13.11,13.15,12.54,12.59,151252,0
+CDZI.US,D,20091204,000000,12.92,13.08,12.75,12.84,44904,0
+CDZI.US,D,20091207,000000,12.77,13.13,12.77,13.05,52451,0
+CDZI.US,D,20091208,000000,12.82,13.1,12.82,12.86,29955,0
+CDZI.US,D,20091209,000000,13.01,13.03,12.75,12.91,28020,0
+CDZI.US,D,20091210,000000,13,13.01,12.75,12.81,29589,0
+CDZI.US,D,20091211,000000,12.86,13.02,12.75,12.97,18889,0
+CDZI.US,D,20091214,000000,12.8,13.02,12.74,12.97,32863,0
+CDZI.US,D,20091215,000000,12.95,13.2,12.85,12.85,49559,0
+CDZI.US,D,20091216,000000,13,13.05,12.46,12.79,71068,0
+CDZI.US,D,20091217,000000,12.81,12.87,12.59,12.76,27533,0
+CDZI.US,D,20091218,000000,12.7,12.88,12.55,12.58,127020,0
+CDZI.US,D,20091221,000000,12.63,12.88,11.7,11.98,142307,0
+CDZI.US,D,20091222,000000,12.4,12.4,11.76,11.77,89457,0
+CDZI.US,D,20091223,000000,11.82,12.64,11.82,12.45,34093,0
+CDZI.US,D,20091224,000000,12.54,12.54,11.87,11.97,63748,0
+CDZI.US,D,20091228,000000,12.06,12.26,11.81,12.13,27241,0
+CDZI.US,D,20091229,000000,12.13,12.25,11.92,12.1,45488,0
+CDZI.US,D,20091230,000000,12.07,12.2,12,12.1,41715,0
+CDZI.US,D,20091231,000000,12.13,12.13,11.92,11.97,41096,0
+CDZI.US,D,20100104,000000,12.17,12.25,11.96,12.03,33638,0
+CDZI.US,D,20100105,000000,11.99,12.2,11.98,12.13,27329,0
+CDZI.US,D,20100106,000000,12.15,12.37,11.94,11.96,98953,0
+CDZI.US,D,20100107,000000,11.98,12.32,11.93,11.99,32263,0
+CDZI.US,D,20100108,000000,12,12,11.08,11.34,91665,0
+CDZI.US,D,20100111,000000,11.45,11.61,11.3,11.47,22158,0
+CDZI.US,D,20100112,000000,11.35,11.41,11.2,11.41,21410,0
+CDZI.US,D,20100113,000000,11.47,11.5,11.31,11.43,30093,0
+CDZI.US,D,20100114,000000,11.36,11.36,11.1,11.25,53819,0
+CDZI.US,D,20100115,000000,11.31,11.34,10.83,10.98,56211,0
+CDZI.US,D,20100119,000000,10.97,11.84,10.97,11.77,128187,0
+CDZI.US,D,20100120,000000,11.63,11.8,11.35,11.6,29118,0
+CDZI.US,D,20100121,000000,11.67,11.74,11.37,11.4,45194,0
+CDZI.US,D,20100122,000000,11.41,11.84,11.26,11.54,36023,0
+CDZI.US,D,20100125,000000,11.62,11.62,11.37,11.48,34036,0
+CDZI.US,D,20100126,000000,11.4,11.76,11.39,11.5,51756,0
+CDZI.US,D,20100127,000000,11.4,11.7,11.4,11.65,31016,0
+CDZI.US,D,20100128,000000,11.63,11.73,11.52,11.57,25507,0
+CDZI.US,D,20100129,000000,11.75,12.16,11.64,11.93,102985,0
+CDZI.US,D,20100201,000000,12,12.03,11.9,11.96,31001,0
+CDZI.US,D,20100202,000000,11.93,11.99,11.52,11.59,54950,0
+CDZI.US,D,20100203,000000,11.52,11.81,11.44,11.51,21792,0
+CDZI.US,D,20100204,000000,11.43,11.65,10.93,10.96,53561,0
+CDZI.US,D,20100205,000000,10.96,11.5,10.91,11.48,16111,0
+CDZI.US,D,20100208,000000,11.7,12.18,11.7,11.83,86350,0
+CDZI.US,D,20100209,000000,11.96,11.96,11.33,11.58,52065,0
+CDZI.US,D,20100210,000000,11.5,11.9,11.44,11.84,37091,0
+CDZI.US,D,20100211,000000,11.76,11.76,11.5,11.63,27920,0
+CDZI.US,D,20100212,000000,11.58,11.83,11.51,11.73,37055,0
+CDZI.US,D,20100216,000000,11.75,11.75,11.37,11.46,38505,0
+CDZI.US,D,20100217,000000,11.49,11.67,11.27,11.66,23671,0
+CDZI.US,D,20100218,000000,11.56,11.75,11.28,11.75,16106,0
+CDZI.US,D,20100219,000000,11.7,11.75,11.53,11.69,19484,0
+CDZI.US,D,20100222,000000,11.75,11.75,11.55,11.69,36676,0
+CDZI.US,D,20100223,000000,11.7,11.9,11.65,11.88,76776,0
+CDZI.US,D,20100224,000000,11.89,11.98,11.71,11.96,26767,0
+CDZI.US,D,20100225,000000,11.84,11.96,11.72,11.96,10651,0
+CDZI.US,D,20100226,000000,11.99,12,11.85,11.85,61562,0
+CDZI.US,D,20100301,000000,11.9,12.06,11.87,12.06,80706,0
+CDZI.US,D,20100302,000000,12.1,12.45,12,12.35,156296,0
+CDZI.US,D,20100303,000000,12.45,12.75,12.38,12.4,190896,0
+CDZI.US,D,20100304,000000,12.46,12.62,12.21,12.37,15048,0
+CDZI.US,D,20100305,000000,12.41,12.8,12.25,12.76,33699,0
+CDZI.US,D,20100308,000000,12.5,12.96,12.5,12.87,39234,0
+CDZI.US,D,20100309,000000,12.86,12.98,12.59,12.7,17927,0
+CDZI.US,D,20100310,000000,12.68,13.1,12.68,13,27424,0
+CDZI.US,D,20100311,000000,13,13,12.67,12.99,26662,0
+CDZI.US,D,20100312,000000,12.94,13.11,12.9,13.11,39808,0
+CDZI.US,D,20100315,000000,13.1,13.1,12.75,13.07,52285,0
+CDZI.US,D,20100316,000000,13.1,13.1,12.7,12.81,11932,0
+CDZI.US,D,20100317,000000,12.8,13,12.71,12.93,29244,0
+CDZI.US,D,20100318,000000,12.93,12.99,12.71,12.8,15604,0
+CDZI.US,D,20100319,000000,12.88,13,12.48,12.48,33999,0
+CDZI.US,D,20100322,000000,12.45,12.51,12.12,12.35,64499,0
+CDZI.US,D,20100323,000000,12.25,12.8,12.23,12.77,309364,0
+CDZI.US,D,20100324,000000,12.75,12.8,12.55,12.64,59064,0
+CDZI.US,D,20100325,000000,12.7,12.8,12.5,12.65,48137,0
+CDZI.US,D,20100326,000000,12.6,12.77,12.6,12.65,30856,0
+CDZI.US,D,20100329,000000,12.65,12.8,12.6,12.63,41035,0
+CDZI.US,D,20100330,000000,12.69,12.77,12.6,12.62,36010,0
+CDZI.US,D,20100331,000000,12.54,12.8,12.5,12.77,26266,0
+CDZI.US,D,20100401,000000,12.9,13.03,12.5,12.59,34608,0
+CDZI.US,D,20100405,000000,12.66,12.87,12.41,12.61,16869,0
+CDZI.US,D,20100406,000000,12.6,12.64,12.42,12.56,22322,0
+CDZI.US,D,20100407,000000,12.54,12.54,12.01,12.04,52120,0
+CDZI.US,D,20100408,000000,12.01,12.8,12.01,12.7,87406,0
+CDZI.US,D,20100409,000000,12.67,12.67,12.05,12.07,26977,0
+CDZI.US,D,20100412,000000,12.01,12.53,12.01,12.44,64885,0
+CDZI.US,D,20100413,000000,12.44,12.55,12.3,12.53,23829,0
+CDZI.US,D,20100414,000000,12.57,12.78,12.51,12.78,25141,0
+CDZI.US,D,20100415,000000,12.73,12.78,12.54,12.78,28724,0
+CDZI.US,D,20100416,000000,12.75,12.75,12.31,12.48,25401,0
+CDZI.US,D,20100419,000000,12.39,12.52,12.3,12.35,19832,0
+CDZI.US,D,20100420,000000,12.44,12.78,12.44,12.78,15684,0
+CDZI.US,D,20100421,000000,12.78,12.8,12.61,12.8,23820,0
+CDZI.US,D,20100422,000000,12.64,12.88,12.5,12.8,20379,0
+CDZI.US,D,20100423,000000,12.77,12.82,12.62,12.79,20743,0
+CDZI.US,D,20100426,000000,12.8,12.9,12.74,12.83,26650,0
+CDZI.US,D,20100427,000000,12.76,13,12.76,12.8,35128,0
+CDZI.US,D,20100428,000000,12.85,12.92,12.56,12.66,19931,0
+CDZI.US,D,20100429,000000,12.81,12.98,12.68,12.88,31064,0
+CDZI.US,D,20100430,000000,12.98,12.98,12.44,12.47,23244,0
+CDZI.US,D,20100503,000000,12.5,12.82,12.29,12.78,13788,0
+CDZI.US,D,20100504,000000,12.78,13,12.45,12.68,40436,0
+CDZI.US,D,20100505,000000,12.61,13.84,12.61,13.84,78328,0
+CDZI.US,D,20100506,000000,13.84,14.46,12.1,13.34,97630,0
+CDZI.US,D,20100507,000000,13.33,14.25,13.2,13.46,55533,0
+CDZI.US,D,20100510,000000,13.94,14.46,13.84,14.3,71175,0
+CDZI.US,D,20100511,000000,13.99,14.88,13.99,14.48,64353,0
+CDZI.US,D,20100512,000000,14.48,14.99,14.48,14.96,44051,0
+CDZI.US,D,20100513,000000,14.84,15.08,14.52,14.6,49888,0
+CDZI.US,D,20100514,000000,14.43,14.56,14.12,14.27,17911,0
+CDZI.US,D,20100517,000000,14.3,14.46,14.13,14.26,13529,0
+CDZI.US,D,20100518,000000,14.38,14.54,14.11,14.18,63205,0
+CDZI.US,D,20100519,000000,14.17,14.25,13.16,13.27,47544,0
+CDZI.US,D,20100520,000000,13.15,13.72,13.09,13.26,70019,0
+CDZI.US,D,20100521,000000,13.11,13.23,12.5,12.85,50485,0
+CDZI.US,D,20100524,000000,12.85,13.4,12.73,13.3,42894,0
+CDZI.US,D,20100525,000000,13.02,13.5,12.94,13.43,30750,0
+CDZI.US,D,20100526,000000,13.47,13.58,12.42,12.47,44003,0
+CDZI.US,D,20100527,000000,12.74,13.61,12.64,13.5,30241,0
+CDZI.US,D,20100528,000000,13.68,14.05,12.87,12.92,46416,0
+CDZI.US,D,20100601,000000,12.8,13.12,12.29,12.3,41645,0
+CDZI.US,D,20100602,000000,12.42,13.46,12.22,13.32,35550,0
+CDZI.US,D,20100603,000000,13.18,13.74,13.18,13.55,17669,0
+CDZI.US,D,20100604,000000,13.23,13.23,11.91,12.02,49835,0
+CDZI.US,D,20100607,000000,12.03,12.27,11.75,11.83,60223,0
+CDZI.US,D,20100608,000000,12.08,12.31,12,12.17,22198,0
+CDZI.US,D,20100609,000000,12.3,13.48,12.18,12.29,32952,0
+CDZI.US,D,20100610,000000,12.49,12.71,12.1,12.63,37620,0
+CDZI.US,D,20100611,000000,12.47,12.91,12.45,12.78,11580,0
+CDZI.US,D,20100614,000000,12.9,13.14,12.1,12.14,37460,0
+CDZI.US,D,20100615,000000,12.44,13.24,12.01,13.22,28225,0
+CDZI.US,D,20100616,000000,13.14,13.21,12.91,12.98,11475,0
+CDZI.US,D,20100617,000000,13.08,13.08,12.54,12.8,12313,0
+CDZI.US,D,20100618,000000,12.9,13.04,12.5,12.64,87915,0
+CDZI.US,D,20100621,000000,12.8,13,11.59,11.78,32968,0
+CDZI.US,D,20100622,000000,11.76,12.12,11.04,11.26,49669,0
+CDZI.US,D,20100623,000000,11.29,12.08,11,12,27412,0
+CDZI.US,D,20100624,000000,12,14,12,13.12,179787,0
+CDZI.US,D,20100625,000000,13.21,13.95,12.95,13.37,253720,0
+CDZI.US,D,20100628,000000,13.25,13.49,12.92,12.98,26815,0
+CDZI.US,D,20100629,000000,12.81,12.93,12.24,12.41,53050,0
+CDZI.US,D,20100630,000000,12.45,12.45,11.41,12.07,81767,0
+CDZI.US,D,20100701,000000,12.1,12.53,12.04,12.51,13311,0
+CDZI.US,D,20100702,000000,12.63,12.73,12.13,12.15,23335,0
+CDZI.US,D,20100706,000000,12.44,12.44,11.61,11.69,41828,0
+CDZI.US,D,20100707,000000,11.65,12,11.57,11.92,35979,0
+CDZI.US,D,20100708,000000,12.07,12.07,11.58,11.81,37763,0
+CDZI.US,D,20100709,000000,11.89,11.89,10.9,11.14,45931,0
+CDZI.US,D,20100712,000000,11.07,12.48,11.07,11.58,31145,0
+CDZI.US,D,20100713,000000,11.78,12.94,11.77,12.85,38890,0
+CDZI.US,D,20100714,000000,12.89,13.51,12.43,13.13,71635,0
+CDZI.US,D,20100715,000000,13.18,13.36,13,13.33,62445,0
+CDZI.US,D,20100716,000000,13.19,13.74,13.19,13.35,86176,0
+CDZI.US,D,20100719,000000,13.35,13.35,12.26,12.46,73295,0
+CDZI.US,D,20100720,000000,11.76,12.34,11.3,11.74,31210,0
+CDZI.US,D,20100721,000000,11.75,11.75,10.99,10.99,27795,0
+CDZI.US,D,20100722,000000,11.23,11.8,11.08,11.77,22216,0
+CDZI.US,D,20100723,000000,11.69,12.31,11.53,12.3,24738,0
+CDZI.US,D,20100726,000000,12.46,12.47,12.09,12.28,30346,0
+CDZI.US,D,20100727,000000,12.4,12.4,12,12,20463,0
+CDZI.US,D,20100728,000000,11.96,12.04,11.87,11.92,13376,0
+CDZI.US,D,20100729,000000,12.06,12.47,12.05,12.43,11271,0
+CDZI.US,D,20100730,000000,12.5,13.27,12.5,13.19,49177,0
+CDZI.US,D,20100802,000000,13.36,13.36,12.88,12.95,28605,0
+CDZI.US,D,20100803,000000,12.85,12.91,12.75,12.81,10101,0
+CDZI.US,D,20100804,000000,12.84,12.84,12.38,12.59,11366,0
+CDZI.US,D,20100805,000000,12.53,12.58,12.31,12.35,6806,0
+CDZI.US,D,20100806,000000,12.14,12.37,11.56,11.66,33016,0
+CDZI.US,D,20100809,000000,11.7,12.06,11.5,12.01,11993,0
+CDZI.US,D,20100810,000000,11.81,11.81,11.5,11.51,21792,0
+CDZI.US,D,20100811,000000,11.31,11.64,10.88,10.92,64402,0
+CDZI.US,D,20100812,000000,10.78,11,10.6,10.95,32601,0
+CDZI.US,D,20100813,000000,10.97,11.16,10.82,11,32594,0
+CDZI.US,D,20100816,000000,11,11.56,10.96,11.5,31008,0
+CDZI.US,D,20100817,000000,11.59,11.59,10.91,10.97,36451,0
+CDZI.US,D,20100818,000000,10.94,11.22,10.75,10.95,25108,0
+CDZI.US,D,20100819,000000,10.86,10.88,10.43,10.5,40747,0
+CDZI.US,D,20100820,000000,10.5,10.9,10.4,10.71,43596,0
+CDZI.US,D,20100823,000000,10.75,11.32,10.48,10.55,37354,0
+CDZI.US,D,20100824,000000,10.43,10.72,10.13,10.14,32800,0
+CDZI.US,D,20100825,000000,10.1,10.4,10.06,10.39,32827,0
+CDZI.US,D,20100826,000000,10.39,10.52,9.91,10.01,50004,0
+CDZI.US,D,20100827,000000,10.49,11.48,10.49,11.44,48877,0
+CDZI.US,D,20100830,000000,11.36,11.36,10.65,10.65,21185,0
+CDZI.US,D,20100831,000000,10.79,11.2,10.69,10.99,28427,0
+CDZI.US,D,20100901,000000,11.2,11.2,10.72,10.94,26223,0
+CDZI.US,D,20100902,000000,11.05,11.05,10.62,10.72,13261,0
+CDZI.US,D,20100903,000000,10.82,11,10.75,10.96,14804,0
+CDZI.US,D,20100907,000000,10.94,10.94,10.35,10.38,16854,0
+CDZI.US,D,20100908,000000,10.44,10.53,10.01,10.1,26201,0
+CDZI.US,D,20100909,000000,10.27,10.44,10,10.04,39377,0
+CDZI.US,D,20100910,000000,10.2,10.47,10,10.06,16085,0
+CDZI.US,D,20100913,000000,10.19,10.4,9.91,10.3,31724,0
+CDZI.US,D,20100914,000000,10.29,10.29,10.01,10.08,13820,0
+CDZI.US,D,20100915,000000,10.05,10.26,9.92,9.99,14930,0
+CDZI.US,D,20100916,000000,10,10.19,10,10,28090,0
+CDZI.US,D,20100917,000000,10.14,10.14,9.6,9.64,87662,0
+CDZI.US,D,20100920,000000,9.63,10,9.63,10,22355,0
+CDZI.US,D,20100921,000000,10,10.29,9.9,10,43498,0
+CDZI.US,D,20100922,000000,9.99,10.65,9.95,10.02,23361,0
+CDZI.US,D,20100923,000000,9.92,10.21,9.67,9.74,46581,0
+CDZI.US,D,20100924,000000,9.9,10.18,9.75,10.03,29138,0
+CDZI.US,D,20100927,000000,10.06,10.08,9.42,9.5,72709,0
+CDZI.US,D,20100928,000000,9.5,9.69,9.3,9.63,31753,0
+CDZI.US,D,20100929,000000,9.58,9.8,9.58,9.78,29295,0
+CDZI.US,D,20100930,000000,9.82,10.27,9.71,10.26,84254,0
+CDZI.US,D,20101001,000000,10.43,10.56,10.14,10.32,38021,0
+CDZI.US,D,20101004,000000,10.26,10.33,9.78,9.92,65104,0
+CDZI.US,D,20101005,000000,9.85,10.41,9.79,10.2,119104,0
+CDZI.US,D,20101006,000000,10.23,11.25,10.06,11.19,1043882,0
+CDZI.US,D,20101007,000000,11.2,11.54,11.2,11.44,67313,0
+CDZI.US,D,20101008,000000,11.41,11.79,11.11,11.68,41376,0
+CDZI.US,D,20101011,000000,11.72,11.91,11.54,11.75,54463,0
+CDZI.US,D,20101012,000000,11.66,11.8,11.49,11.71,30063,0
+CDZI.US,D,20101013,000000,11.8,11.99,11.7,11.88,78247,0
+CDZI.US,D,20101014,000000,11.83,11.92,11.7,11.89,33570,0
+CDZI.US,D,20101015,000000,12,12,11.86,11.92,77698,0
+CDZI.US,D,20101018,000000,11.98,11.98,11.09,11.49,61549,0
+CDZI.US,D,20101019,000000,11.27,11.37,10.3,10.51,41478,0
+CDZI.US,D,20101020,000000,10.52,10.96,10.45,10.89,30113,0
+CDZI.US,D,20101021,000000,10.97,11.22,10.59,10.89,31044,0
+CDZI.US,D,20101022,000000,10.94,10.94,10.64,10.75,111327,0
+CDZI.US,D,20101025,000000,10.84,10.84,10.41,10.56,48097,0
+CDZI.US,D,20101026,000000,10.47,10.71,10.44,10.63,35375,0
+CDZI.US,D,20101027,000000,10.53,10.67,10.28,10.6,37579,0
+CDZI.US,D,20101028,000000,10.63,10.78,10.51,10.63,44286,0
+CDZI.US,D,20101029,000000,10.61,10.92,10.61,10.87,16554,0
+CDZI.US,D,20101101,000000,10.94,11.06,10.61,10.68,35205,0
+CDZI.US,D,20101102,000000,10.83,10.94,10.67,10.8,47308,0
+CDZI.US,D,20101103,000000,10.92,11,10.75,10.87,44510,0
+CDZI.US,D,20101104,000000,11,11.25,10.84,11.21,49639,0
+CDZI.US,D,20101105,000000,11.22,11.69,11.05,11.64,57711,0
+CDZI.US,D,20101108,000000,11.55,11.86,11.55,11.85,28778,0
+CDZI.US,D,20101109,000000,11.83,11.83,10.84,10.9,43970,0
+CDZI.US,D,20101110,000000,10.98,10.98,10.66,10.92,27658,0
+CDZI.US,D,20101111,000000,10.87,11.07,10.66,10.86,23946,0
+CDZI.US,D,20101112,000000,10.68,10.84,10.5,10.83,39848,0
+CDZI.US,D,20101115,000000,10.85,11.44,10.85,11.32,21506,0
+CDZI.US,D,20101116,000000,11.2,11.24,10.86,11.13,21837,0
+CDZI.US,D,20101117,000000,11.19,11.21,10.46,10.53,36969,0
+CDZI.US,D,20101118,000000,10.66,10.89,10.49,10.83,31152,0
+CDZI.US,D,20101119,000000,10.85,10.85,10.54,10.65,15641,0
+CDZI.US,D,20101122,000000,10.55,11.07,10.43,11.07,27348,0
+CDZI.US,D,20101123,000000,10.91,11.34,10.76,11.14,53561,0
+CDZI.US,D,20101124,000000,11.22,11.4,11.05,11.39,36458,0
+CDZI.US,D,20101126,000000,11.34,11.34,10.72,10.75,12996,0
+CDZI.US,D,20101129,000000,10.7,11.2,10.7,11.2,42236,0
+CDZI.US,D,20101130,000000,11.11,11.45,11.11,11.28,49750,0
+CDZI.US,D,20101201,000000,11.48,11.48,11,11.23,33013,0
+CDZI.US,D,20101202,000000,11.2,11.2,10.89,11.07,22633,0
+CDZI.US,D,20101203,000000,10.98,11.27,10.9,11.23,32120,0
+CDZI.US,D,20101206,000000,11.18,11.4,11.05,11.37,39615,0
+CDZI.US,D,20101207,000000,11.4,11.4,11.19,11.35,26400,0
+CDZI.US,D,20101208,000000,11.37,11.37,11.05,11.29,11181,0
+CDZI.US,D,20101209,000000,11.4,11.4,11.2,11.34,26398,0
+CDZI.US,D,20101210,000000,11.39,11.39,11.08,11.31,22049,0
+CDZI.US,D,20101213,000000,11.31,11.65,11.12,11.55,42508,0
+CDZI.US,D,20101214,000000,11.6,11.81,11.41,11.68,22521,0
+CDZI.US,D,20101215,000000,11.59,11.89,11.43,11.85,38122,0
+CDZI.US,D,20101216,000000,11.84,12.02,11.64,12.02,31840,0
+CDZI.US,D,20101217,000000,11.97,12.18,11.88,12.14,18039,0
+CDZI.US,D,20101220,000000,12.03,12.23,12.01,12.16,18049,0
+CDZI.US,D,20101221,000000,12.25,12.41,12,12.39,25147,0
+CDZI.US,D,20101222,000000,12.25,12.25,12.08,12.24,21848,0
+CDZI.US,D,20101223,000000,12.25,12.43,12.05,12.4,39964,0
+CDZI.US,D,20101227,000000,12.37,12.45,12.28,12.44,8884,0
+CDZI.US,D,20101228,000000,12.49,12.49,12.25,12.32,12771,0
+CDZI.US,D,20101229,000000,12.31,12.42,12.11,12.37,11738,0
+CDZI.US,D,20101230,000000,12.32,12.49,12.11,12.4,13797,0
+CDZI.US,D,20101231,000000,12.45,12.5,12.4,12.44,26310,0
+CDZI.US,D,20110103,000000,12.29,12.57,12.29,12.56,41993,0
+CDZI.US,D,20110104,000000,12.57,12.57,11.81,12,33669,0
+CDZI.US,D,20110105,000000,11.92,12.1,11.89,12.06,23872,0
+CDZI.US,D,20110106,000000,12.03,12.45,11.95,12.38,18159,0
+CDZI.US,D,20110107,000000,12.22,12.33,12.12,12.24,30704,0
+CDZI.US,D,20110110,000000,12.17,12.22,12,12.12,32874,0
+CDZI.US,D,20110111,000000,12.16,12.48,11.95,12.48,23697,0
+CDZI.US,D,20110112,000000,12.57,12.57,12.15,12.46,13117,0
+CDZI.US,D,20110113,000000,12.58,12.64,12.17,12.64,48437,0
+CDZI.US,D,20110114,000000,12.62,12.91,12.44,12.88,16261,0
+CDZI.US,D,20110118,000000,12.89,13.14,12.69,13.12,77399,0
+CDZI.US,D,20110119,000000,13.02,13.14,12.71,12.9,45558,0
+CDZI.US,D,20110120,000000,12.89,12.9,12.67,12.73,30479,0
+CDZI.US,D,20110121,000000,12.63,12.85,12.63,12.73,37617,0
+CDZI.US,D,20110124,000000,12.77,12.81,12.57,12.75,19487,0
+CDZI.US,D,20110125,000000,12.65,12.87,12.43,12.86,43204,0
+CDZI.US,D,20110126,000000,12.93,12.96,12.71,12.94,19394,0
+CDZI.US,D,20110127,000000,12.87,12.9,12.53,12.71,42348,0
+CDZI.US,D,20110128,000000,12.72,12.72,12,12.03,41517,0
+CDZI.US,D,20110131,000000,12.06,12.08,11.8,11.81,34881,0
+CDZI.US,D,20110201,000000,11.95,12.47,11.88,12.24,21458,0
+CDZI.US,D,20110202,000000,12.16,12.18,11.9,11.98,14007,0
+CDZI.US,D,20110203,000000,12.01,12.09,11.82,12.02,16307,0
+CDZI.US,D,20110204,000000,11.99,11.99,11.79,11.87,16207,0
+CDZI.US,D,20110207,000000,11.85,12.32,11.85,12.21,8751,0
+CDZI.US,D,20110208,000000,12.15,12.19,11.93,12.11,11785,0
+CDZI.US,D,20110209,000000,12.03,12.12,11.95,12,15976,0
+CDZI.US,D,20110210,000000,11.93,12.15,11.84,12.03,18579,0
+CDZI.US,D,20110211,000000,11.95,12.16,11.78,12.13,29472,0
+CDZI.US,D,20110214,000000,12.08,12.17,11.89,12.08,14514,0
+CDZI.US,D,20110215,000000,11.99,12.2,11.97,12.07,10360,0
+CDZI.US,D,20110216,000000,12.04,12.25,12,12.25,21350,0
+CDZI.US,D,20110218,000000,12.49,12.9,12.49,12.73,28086,0
+CDZI.US,D,20110222,000000,12.73,12.75,12.6,12.6,17652,0
+CDZI.US,D,20110223,000000,12.65,12.75,12.6,12.6,20118,0
+CDZI.US,D,20110224,000000,12.6,12.81,12.6,12.78,26961,0
+CDZI.US,D,20110225,000000,12.85,12.99,12.76,12.96,42012,0
+CDZI.US,D,20110228,000000,12.96,12.99,12.75,12.8,9133,0
+CDZI.US,D,20110301,000000,12.89,13.24,11.99,12.11,88135,0
+CDZI.US,D,20110302,000000,12.13,12.19,11.41,11.92,15156,0
+CDZI.US,D,20110303,000000,11.89,12.4,11.89,12.4,12236,0
+CDZI.US,D,20110304,000000,12.37,12.37,11.95,12.05,7319,0
+CDZI.US,D,20110307,000000,12,12.14,11.5,11.57,14908,0
+CDZI.US,D,20110308,000000,11.56,12,11.56,12,8470,0
+CDZI.US,D,20110309,000000,12.02,12.47,12,12.4,9875,0
+CDZI.US,D,20110310,000000,12.26,12.53,12.05,12.06,27337,0
+CDZI.US,D,20110311,000000,11.52,12.05,11.52,11.92,16799,0
+CDZI.US,D,20110314,000000,11.8,11.81,11.51,11.58,11012,0
+CDZI.US,D,20110315,000000,11.31,11.32,11.01,11.05,19464,0
+CDZI.US,D,20110316,000000,11.01,11.16,10.7,10.83,33974,0
+CDZI.US,D,20110317,000000,11.05,11.07,10.75,10.76,19740,0
+CDZI.US,D,20110318,000000,10.86,11.03,10.64,10.8,53506,0
+CDZI.US,D,20110321,000000,10.98,11.06,10.89,11.06,16867,0
+CDZI.US,D,20110322,000000,11.05,11.18,11.03,11.15,14730,0
+CDZI.US,D,20110323,000000,11.09,11.09,10.63,10.89,9799,0
+CDZI.US,D,20110324,000000,10.98,11.17,10.89,11.15,21749,0
+CDZI.US,D,20110325,000000,11.09,11.55,11.09,11.55,56641,0
+CDZI.US,D,20110328,000000,11.55,12.46,11.52,11.92,20197,0
+CDZI.US,D,20110329,000000,11.98,12.2,11.98,12.2,15449,0
+CDZI.US,D,20110330,000000,12.09,12.23,11.95,12.08,11789,0
+CDZI.US,D,20110331,000000,11.82,12.2,11.82,12.19,27234,0
+CDZI.US,D,20110401,000000,11.98,12.4,11.98,12.4,23590,0
+CDZI.US,D,20110404,000000,12.48,12.65,12.48,12.6,27467,0
+CDZI.US,D,20110405,000000,12.53,12.54,12.36,12.45,6134,0
+CDZI.US,D,20110406,000000,12.61,12.75,12.49,12.67,15492,0
+CDZI.US,D,20110407,000000,12.66,12.66,12.23,12.5,4472,0
+CDZI.US,D,20110408,000000,12.61,12.74,12.32,12.72,17245,0
+CDZI.US,D,20110411,000000,12.69,12.75,12.24,12.68,33702,0
+CDZI.US,D,20110412,000000,12.7,12.72,12.51,12.51,11243,0
+CDZI.US,D,20110413,000000,12.53,12.66,12,12.16,18487,0
+CDZI.US,D,20110414,000000,12.02,12.13,11.98,12,14218,0
+CDZI.US,D,20110415,000000,11.24,12.14,11.24,12.1,32970,0
+CDZI.US,D,20110418,000000,11.91,12.03,11.75,11.77,25206,0
+CDZI.US,D,20110419,000000,11.85,12.2,11.71,12.06,31759,0
+CDZI.US,D,20110420,000000,12.24,12.32,11.96,12.21,10502,0
+CDZI.US,D,20110421,000000,12.12,12.34,12.01,12.16,10312,0
+CDZI.US,D,20110425,000000,11.76,12.18,11.76,11.94,6269,0
+CDZI.US,D,20110426,000000,11.91,12.09,11.82,12.08,14197,0
+CDZI.US,D,20110427,000000,12.04,12.08,11.67,12.08,3798,0
+CDZI.US,D,20110428,000000,11.99,12.07,11.99,12.07,10139,0
+CDZI.US,D,20110429,000000,12.04,12.52,12.04,12.45,19209,0
+CDZI.US,D,20110502,000000,12.4,12.51,11.97,12,25775,0
+CDZI.US,D,20110503,000000,12,12.1,11.98,12.01,15476,0
+CDZI.US,D,20110504,000000,12,12.02,11.95,11.95,24043,0
+CDZI.US,D,20110505,000000,12,12.1,11.9,11.96,12068,0
+CDZI.US,D,20110506,000000,12.15,12.17,11.9,12,7134,0
+CDZI.US,D,20110509,000000,12,12.31,12,12.22,6117,0
+CDZI.US,D,20110510,000000,12.43,12.45,12.23,12.45,6390,0
+CDZI.US,D,20110511,000000,12.46,12.5,12.19,12.19,13311,0
+CDZI.US,D,20110512,000000,12.13,12.28,11.99,12,19556,0
+CDZI.US,D,20110513,000000,12.06,12.06,11.02,11.25,25099,0
+CDZI.US,D,20110516,000000,11.22,11.5,10.9,10.9,16302,0
+CDZI.US,D,20110517,000000,10.9,11,10.9,10.91,32565,0
+CDZI.US,D,20110518,000000,10.79,10.92,10.79,10.85,9786,0
+CDZI.US,D,20110519,000000,10.92,10.98,10.8,10.85,14331,0
+CDZI.US,D,20110520,000000,10.77,10.97,10.74,10.8,18223,0
+CDZI.US,D,20110523,000000,10.71,10.85,10.71,10.72,21108,0
+CDZI.US,D,20110524,000000,10.81,10.81,10.5,10.51,30798,0
+CDZI.US,D,20110525,000000,10.5,10.87,10.5,10.74,6228,0
+CDZI.US,D,20110526,000000,10.67,10.73,10.51,10.65,17359,0
+CDZI.US,D,20110527,000000,10.69,10.99,10.47,10.54,16054,0
+CDZI.US,D,20110531,000000,10.64,10.75,10.43,10.51,44011,0
+CDZI.US,D,20110601,000000,10.39,10.44,10.12,10.12,52822,0
+CDZI.US,D,20110602,000000,10.18,10.52,10.05,10.41,32463,0
+CDZI.US,D,20110603,000000,10.4,12.04,10.4,10.82,38888,0
+CDZI.US,D,20110606,000000,10.88,10.93,10.75,10.84,22070,0
+CDZI.US,D,20110607,000000,10.95,10.99,10.73,10.75,79212,0
+CDZI.US,D,20110608,000000,10.68,10.86,10.61,10.69,90242,0
+CDZI.US,D,20110609,000000,10.32,11.13,10.32,10.46,87574,0
+CDZI.US,D,20110610,000000,10.37,10.5,10.11,10.33,38280,0
+CDZI.US,D,20110613,000000,10.42,11.01,10.42,10.95,28421,0
+CDZI.US,D,20110614,000000,10.98,11,10.84,11,47371,0
+CDZI.US,D,20110615,000000,10.88,10.99,10.68,10.75,24239,0
+CDZI.US,D,20110616,000000,10.92,10.98,10.61,10.91,31870,0
+CDZI.US,D,20110617,000000,10.95,11.02,10.73,10.81,53045,0
+CDZI.US,D,20110620,000000,10.77,10.83,10.05,10.05,35340,0
+CDZI.US,D,20110621,000000,10.16,10.83,10.11,10.79,24318,0
+CDZI.US,D,20110622,000000,10.69,10.69,10.22,10.23,19648,0
+CDZI.US,D,20110623,000000,10.11,10.42,10.1,10.27,23213,0
+CDZI.US,D,20110624,000000,10.29,10.49,10.05,10.4,369670,0
+CDZI.US,D,20110627,000000,10.45,10.54,10.24,10.5,31308,0
+CDZI.US,D,20110628,000000,10.58,10.85,10.58,10.84,43619,0
+CDZI.US,D,20110629,000000,10.85,10.85,10.58,10.82,24587,0
+CDZI.US,D,20110630,000000,10.82,10.89,10.52,10.86,15760,0
+CDZI.US,D,20110701,000000,10.88,11.21,10.88,11.18,19248,0
+CDZI.US,D,20110705,000000,11.21,11.27,11.06,11.27,13329,0
+CDZI.US,D,20110706,000000,11.06,11.65,11.05,11.65,25475,0
+CDZI.US,D,20110707,000000,11.73,11.97,11.55,11.93,20933,0
+CDZI.US,D,20110708,000000,11.85,11.85,11.33,11.5,25148,0
+CDZI.US,D,20110711,000000,11.35,11.35,10.84,10.86,43894,0
+CDZI.US,D,20110712,000000,10.86,11.09,10.46,10.57,52673,0
+CDZI.US,D,20110713,000000,10.59,10.99,10.58,10.92,25850,0
+CDZI.US,D,20110714,000000,10.99,11,10.79,10.98,29558,0
+CDZI.US,D,20110715,000000,10.98,11.01,10.91,11.01,24937,0
+CDZI.US,D,20110718,000000,10.91,10.93,10.65,10.87,16157,0
+CDZI.US,D,20110719,000000,10.96,11.32,10.69,11.31,14851,0
+CDZI.US,D,20110720,000000,11.25,11.47,11.17,11.41,11038,0
+CDZI.US,D,20110721,000000,11.51,11.92,11.16,11.92,14323,0
+CDZI.US,D,20110722,000000,11.91,12,11.88,11.97,13596,0
+CDZI.US,D,20110725,000000,11.77,11.92,11.65,11.83,24995,0
+CDZI.US,D,20110726,000000,11.8,11.9,11.31,11.34,17346,0
+CDZI.US,D,20110727,000000,11.25,11.27,10.69,10.83,31183,0
+CDZI.US,D,20110728,000000,10.83,11.31,10.54,10.69,24404,0
+CDZI.US,D,20110729,000000,10.68,10.89,10.66,10.78,8715,0
+CDZI.US,D,20110801,000000,11.28,11.28,10.6,10.64,20295,0
+CDZI.US,D,20110802,000000,10.55,10.7,9.85,10.16,39623,0
+CDZI.US,D,20110803,000000,10.02,10.3,9.98,10.25,23866,0
+CDZI.US,D,20110804,000000,10.28,10.44,9.95,9.98,49707,0
+CDZI.US,D,20110805,000000,10.09,10.59,9.9,10.33,23830,0
+CDZI.US,D,20110808,000000,10.18,10.42,9.77,9.8,48983,0
+CDZI.US,D,20110809,000000,10.08,11.23,9.01,11,49273,0
+CDZI.US,D,20110810,000000,11,11.11,9.1,9.45,37625,0
+CDZI.US,D,20110811,000000,9.21,9.9,9.1,9.52,47174,0
+CDZI.US,D,20110812,000000,9.57,9.87,8.62,8.83,25659,0
+CDZI.US,D,20110815,000000,9.05,9.05,8.56,8.73,22806,0
+CDZI.US,D,20110816,000000,8.62,8.97,8.62,8.93,70993,0
+CDZI.US,D,20110817,000000,9.38,9.64,9.06,9.19,21433,0
+CDZI.US,D,20110818,000000,8.95,9.14,8.6,8.64,44051,0
+CDZI.US,D,20110819,000000,8.74,8.91,8.55,8.55,17252,0
+CDZI.US,D,20110822,000000,8.7,8.85,8.65,8.73,29491,0
+CDZI.US,D,20110823,000000,8.94,9.46,8.73,9.45,25834,0
+CDZI.US,D,20110824,000000,9.34,9.68,9.06,9.66,12467,0
+CDZI.US,D,20110825,000000,9.68,9.75,8.75,8.79,21828,0
+CDZI.US,D,20110826,000000,8.93,9.24,8.76,9.19,9011,0
+CDZI.US,D,20110829,000000,9.19,9.72,8.96,9.67,19268,0
+CDZI.US,D,20110830,000000,9.76,9.82,9.6,9.69,7911,0
+CDZI.US,D,20110831,000000,9.76,10.3,9.65,10.06,54565,0
+CDZI.US,D,20110901,000000,10.08,10.92,9.97,10.24,50529,0
+CDZI.US,D,20110902,000000,10.24,10.4,8.96,8.98,35444,0
+CDZI.US,D,20110906,000000,8.75,9,8.5,8.67,51815,0
+CDZI.US,D,20110907,000000,9.03,9.03,8.5,8.87,55001,0
+CDZI.US,D,20110908,000000,8.72,8.78,8.44,8.6,29882,0
+CDZI.US,D,20110909,000000,8.46,8.46,8.2,8.25,41888,0
+CDZI.US,D,20110912,000000,8.2,9.02,8.2,8.95,33702,0
+CDZI.US,D,20110913,000000,9.05,9.17,8.76,9.04,13929,0
+CDZI.US,D,20110914,000000,9.16,9.42,8.88,9.36,25429,0
+CDZI.US,D,20110915,000000,9.49,9.49,9.05,9.23,12463,0
+CDZI.US,D,20110916,000000,9.31,9.89,9.23,9.89,38969,0
+CDZI.US,D,20110919,000000,9.64,9.97,9,9,9396,0
+CDZI.US,D,20110920,000000,9.05,9.1,8.21,8.29,27079,0
+CDZI.US,D,20110921,000000,8.33,8.59,7.91,7.97,42426,0
+CDZI.US,D,20110922,000000,7.9,8.19,7.9,8.04,41777,0
+CDZI.US,D,20110923,000000,8.04,8.31,7.94,8.07,13672,0
+CDZI.US,D,20110926,000000,7.93,8.45,7.9,8.42,14615,0
+CDZI.US,D,20110927,000000,9.14,9.14,8.06,8.38,24202,0
+CDZI.US,D,20110928,000000,8.4,8.84,7.91,7.91,25683,0
+CDZI.US,D,20110929,000000,8.09,8.12,7.9,8.1,6623,0
+CDZI.US,D,20110930,000000,8.05,8.67,7.9,7.91,30643,0
+CDZI.US,D,20111003,000000,7.64,8.09,7.16,7.2,50224,0
+CDZI.US,D,20111004,000000,7.24,8.71,7.14,8.41,46558,0
+CDZI.US,D,20111005,000000,8.35,8.47,7.48,7.99,28837,0
+CDZI.US,D,20111006,000000,7.9,8.02,7.3,7.99,27568,0
+CDZI.US,D,20111007,000000,7.86,7.94,7.1,7.24,15850,0
+CDZI.US,D,20111010,000000,7.51,8.07,7.05,8.07,30151,0
+CDZI.US,D,20111011,000000,7.87,8.63,7.48,8.33,22781,0
+CDZI.US,D,20111012,000000,8.06,8.43,8.06,8.39,20591,0
+CDZI.US,D,20111013,000000,8.38,8.64,8.28,8.64,13793,0
+CDZI.US,D,20111014,000000,8.7,8.89,8.52,8.88,17007,0
+CDZI.US,D,20111017,000000,8.68,8.7,7.76,7.99,21517,0
+CDZI.US,D,20111018,000000,8.21,8.65,8.2,8.46,29101,0
+CDZI.US,D,20111019,000000,8.51,8.62,8.35,8.37,18416,0
+CDZI.US,D,20111020,000000,7.98,8.62,7.98,8.29,9446,0
+CDZI.US,D,20111021,000000,8.54,10.15,8.54,10.07,75911,0
+CDZI.US,D,20111024,000000,10.08,10.08,9.34,9.61,38006,0
+CDZI.US,D,20111025,000000,9.57,9.98,9.09,9.16,34927,0
+CDZI.US,D,20111026,000000,8.94,9.86,8.94,9.68,22871,0
+CDZI.US,D,20111027,000000,9.7,11.39,9.52,11,93064,0
+CDZI.US,D,20111028,000000,10.95,10.95,9.85,9.99,53105,0
+CDZI.US,D,20111031,000000,9.77,10.45,8.56,9.61,64579,0
+CDZI.US,D,20111101,000000,9.22,9.54,8.96,9.01,33231,0
+CDZI.US,D,20111102,000000,9.15,9.58,9.1,9.47,43315,0
+CDZI.US,D,20111103,000000,9.6,10.24,9.32,10.22,28509,0
+CDZI.US,D,20111104,000000,10.1,10.11,9.81,10.01,13735,0
+CDZI.US,D,20111107,000000,9.92,9.92,9.21,9.3,7067,0
+CDZI.US,D,20111108,000000,9.37,9.41,9.2,9.33,21876,0
+CDZI.US,D,20111109,000000,9.21,9.3,8.98,9,48497,0
+CDZI.US,D,20111110,000000,9.07,9.21,9,9.06,16401,0
+CDZI.US,D,20111111,000000,9.14,9.59,9.05,9.38,19852,0
+CDZI.US,D,20111114,000000,9.22,9.22,8.96,9.04,20470,0
+CDZI.US,D,20111115,000000,8.99,9.27,8.79,9.26,22894,0
+CDZI.US,D,20111116,000000,8.99,9.32,8.84,8.91,16785,0
+CDZI.US,D,20111117,000000,8.8,9.09,8.71,8.89,19218,0
+CDZI.US,D,20111118,000000,8.87,8.9,8.75,8.78,26695,0
+CDZI.US,D,20111121,000000,8.7,8.7,8.04,8.08,26225,0
+CDZI.US,D,20111122,000000,8.1,8.1,7.92,7.95,17964,0
+CDZI.US,D,20111123,000000,7.92,7.92,7.26,7.27,60776,0
+CDZI.US,D,20111125,000000,7.07,7.67,6.77,7.3,62840,0
+CDZI.US,D,20111128,000000,7.55,8.02,7.5,8.02,48668,0
+CDZI.US,D,20111129,000000,8.02,8.02,7.92,7.97,17307,0
+CDZI.US,D,20111130,000000,8.11,8.63,7.69,8.54,56773,0
+CDZI.US,D,20111201,000000,8.46,8.8,8.04,8.5,30038,0
+CDZI.US,D,20111202,000000,8.7,8.7,8.2,8.65,25600,0
+CDZI.US,D,20111205,000000,8.8,9.2,8.54,9.19,62971,0
+CDZI.US,D,20111206,000000,9.08,10.1,9.08,10,48733,0
+CDZI.US,D,20111207,000000,9.87,10,9.58,9.88,18224,0
+CDZI.US,D,20111208,000000,9.74,9.92,9,9.02,21994,0
+CDZI.US,D,20111209,000000,9.11,10,9.05,9.9,19452,0
+CDZI.US,D,20111212,000000,9.95,9.97,9.43,9.49,25338,0
+CDZI.US,D,20111213,000000,9.58,9.6,8.93,8.98,22393,0
+CDZI.US,D,20111214,000000,8.85,9.42,8.5,9.34,37928,0
+CDZI.US,D,20111215,000000,9.5,10,9.25,10,30769,0
+CDZI.US,D,20111216,000000,10,10.68,9.8,10.53,85886,0
+CDZI.US,D,20111219,000000,10.48,10.74,9.47,9.6,32782,0
+CDZI.US,D,20111220,000000,9.62,10.6,9.47,10.6,30727,0
+CDZI.US,D,20111221,000000,9.98,10.43,9.49,9.87,16076,0
+CDZI.US,D,20111222,000000,9.91,10.05,9.72,9.98,14334,0
+CDZI.US,D,20111223,000000,9.99,9.99,9.71,9.79,11543,0
+CDZI.US,D,20111227,000000,9.66,9.7,9.52,9.7,10364,0
+CDZI.US,D,20111228,000000,9.77,9.88,9.15,9.2,26610,0
+CDZI.US,D,20111229,000000,9.15,9.63,9.15,9.55,20746,0
+CDZI.US,D,20111230,000000,9.51,9.71,9.43,9.63,17249,0
+CDZI.US,D,20120103,000000,9.75,9.75,9.15,9.45,41000,0
+CDZI.US,D,20120104,000000,9.42,9.42,8.9,8.95,24759,0
+CDZI.US,D,20120105,000000,8.94,9.33,8.94,9.18,20268,0
+CDZI.US,D,20120106,000000,9.12,9.27,8.99,9.15,28928,0
+CDZI.US,D,20120109,000000,9.26,9.35,9.19,9.29,23822,0
+CDZI.US,D,20120110,000000,9.43,9.48,9.27,9.47,23395,0
+CDZI.US,D,20120111,000000,9.45,9.53,9.31,9.33,14970,0
+CDZI.US,D,20120112,000000,9.34,9.5,9.28,9.4,21606,0
+CDZI.US,D,20120113,000000,9.42,9.45,9.26,9.35,19279,0
+CDZI.US,D,20120117,000000,9.47,9.55,9.23,9.29,32894,0
+CDZI.US,D,20120118,000000,9.4,9.6,9.36,9.55,30219,0
+CDZI.US,D,20120119,000000,9.55,9.85,9.55,9.85,21327,0
+CDZI.US,D,20120120,000000,9.73,10.18,9.68,10.14,44768,0
+CDZI.US,D,20120123,000000,10.15,10.25,9.98,10.2,34984,0
+CDZI.US,D,20120124,000000,10.23,10.77,10.22,10.48,32839,0
+CDZI.US,D,20120125,000000,10.45,10.94,10.09,10.22,40289,0
+CDZI.US,D,20120126,000000,10.46,10.71,10.37,10.5,30686,0
+CDZI.US,D,20120127,000000,10.36,10.74,10.35,10.74,30273,0
+CDZI.US,D,20120130,000000,10.63,10.65,10.27,10.29,17547,0
+CDZI.US,D,20120131,000000,10.29,10.41,9.94,9.94,33791,0
+CDZI.US,D,20120201,000000,10.13,10.36,10.01,10.23,28419,0
+CDZI.US,D,20120202,000000,10.27,10.75,10.22,10.71,10081,0
+CDZI.US,D,20120203,000000,10.35,10.78,10.2,10.7,37084,0
+CDZI.US,D,20120206,000000,10.31,10.76,10.31,10.51,9053,0
+CDZI.US,D,20120207,000000,10.05,10.61,10.05,10.51,24511,0
+CDZI.US,D,20120208,000000,10.3,10.64,10.3,10.58,14305,0
+CDZI.US,D,20120209,000000,10.6,10.7,10.32,10.42,16043,0
+CDZI.US,D,20120210,000000,10.3,10.31,10.03,10.04,72777,0
+CDZI.US,D,20120213,000000,10.09,10.23,9.92,10.11,18764,0
+CDZI.US,D,20120214,000000,10,10,9.19,9.2,43837,0
+CDZI.US,D,20120215,000000,9.27,9.56,9.24,9.34,19261,0
+CDZI.US,D,20120216,000000,9.79,10.11,9.26,9.97,20065,0
+CDZI.US,D,20120217,000000,9.95,10,9.65,9.75,37536,0
+CDZI.US,D,20120221,000000,9.91,9.93,9.65,9.69,19236,0
+CDZI.US,D,20120222,000000,9.86,10.15,9.76,10,13661,0
+CDZI.US,D,20120223,000000,9.81,10.3,9.81,10.2,13906,0
+CDZI.US,D,20120224,000000,10.22,10.52,10.12,10.28,15924,0
+CDZI.US,D,20120227,000000,10.15,10.5,10,10.44,10645,0
+CDZI.US,D,20120228,000000,10.86,10.97,10.56,10.67,42731,0
+CDZI.US,D,20120229,000000,10.79,10.93,10.45,10.62,183098,0
+CDZI.US,D,20120301,000000,10.62,10.62,10.29,10.32,46420,0
+CDZI.US,D,20120302,000000,10.36,10.52,9.77,9.79,31832,0
+CDZI.US,D,20120305,000000,9.78,10.54,9.76,10.24,42760,0
+CDZI.US,D,20120306,000000,10.4,10.4,9.55,9.82,101046,0
+CDZI.US,D,20120307,000000,9.78,9.99,9.76,9.94,16508,0
+CDZI.US,D,20120308,000000,9.99,10.29,9.78,10.25,15607,0
+CDZI.US,D,20120309,000000,10.2,10.59,10.2,10.38,18118,0
+CDZI.US,D,20120312,000000,10.49,10.49,10.22,10.26,8359,0
+CDZI.US,D,20120313,000000,10.2,10.3,10.01,10.25,20861,0
+CDZI.US,D,20120314,000000,10.3,10.44,9.91,10.01,32032,0
+CDZI.US,D,20120315,000000,10.06,10.74,9.88,10.54,25040,0
+CDZI.US,D,20120316,000000,10.61,10.61,9.9,9.91,55849,0
+CDZI.US,D,20120319,000000,10,10.5,10,10.28,30514,0
+CDZI.US,D,20120320,000000,10.2,10.36,9.89,10,14896,0
+CDZI.US,D,20120321,000000,9.89,10.07,9.89,9.93,19390,0
+CDZI.US,D,20120322,000000,9.9,10,9.46,9.54,17149,0
+CDZI.US,D,20120323,000000,9.49,9.96,9.49,9.91,19767,0
+CDZI.US,D,20120326,000000,10.06,10.31,9.87,10.11,32189,0
+CDZI.US,D,20120327,000000,10.11,10.11,9.64,9.67,18940,0
+CDZI.US,D,20120328,000000,9.68,9.7,9.41,9.55,26954,0
+CDZI.US,D,20120329,000000,9.43,9.55,9.03,9.09,50509,0
+CDZI.US,D,20120330,000000,9.14,9.44,9.12,9.2,38690,0
+CDZI.US,D,20120402,000000,9.18,9.83,9.16,9.75,23132,0
+CDZI.US,D,20120403,000000,9.51,9.73,9.49,9.58,28815,0
+CDZI.US,D,20120404,000000,9.54,9.54,8.87,9.11,34252,0
+CDZI.US,D,20120405,000000,8.88,8.99,8.6,8.8,23737,0
+CDZI.US,D,20120409,000000,8.64,8.85,8.61,8.65,15125,0
+CDZI.US,D,20120410,000000,8.63,8.84,8.15,8.26,34971,0
+CDZI.US,D,20120411,000000,8.35,8.38,8.04,8.2,42093,0
+CDZI.US,D,20120412,000000,8.19,8.64,8,8.41,127917,0
+CDZI.US,D,20120413,000000,8.34,8.42,8.22,8.27,24638,0
+CDZI.US,D,20120416,000000,8.36,8.58,8.36,8.54,11039,0
+CDZI.US,D,20120417,000000,8.65,8.75,8.53,8.6,33517,0
+CDZI.US,D,20120418,000000,8.5,8.58,8.45,8.45,24832,0
+CDZI.US,D,20120419,000000,8.46,8.55,8.05,8.1,11024,0
+CDZI.US,D,20120420,000000,8.29,8.4,8.13,8.24,20592,0
+CDZI.US,D,20120423,000000,8.05,8.43,8.05,8.21,31492,0
+CDZI.US,D,20120424,000000,8.19,8.57,8.13,8.46,45078,0
+CDZI.US,D,20120425,000000,8.58,9.14,8.46,8.98,33386,0
+CDZI.US,D,20120426,000000,8.98,9.02,8.74,8.77,19699,0
+CDZI.US,D,20120427,000000,8.77,8.89,8.77,8.87,12937,0
+CDZI.US,D,20120430,000000,8.91,8.91,8.35,8.43,28096,0
+CDZI.US,D,20120501,000000,8.49,8.77,8.41,8.44,25881,0
+CDZI.US,D,20120502,000000,8.99,9.09,8.52,9.03,133695,0
+CDZI.US,D,20120503,000000,9.02,9.04,8.7,8.72,25120,0
+CDZI.US,D,20120504,000000,8.65,8.7,8.12,8.16,35684,0
+CDZI.US,D,20120507,000000,8.16,8.48,8.14,8.38,23451,0
+CDZI.US,D,20120508,000000,8.22,8.75,8.22,8.6,30255,0
+CDZI.US,D,20120509,000000,8.31,8.74,8.25,8.66,45477,0
+CDZI.US,D,20120510,000000,8.8,8.85,8.59,8.68,34286,0
+CDZI.US,D,20120511,000000,8.49,8.51,8.27,8.34,36656,0
+CDZI.US,D,20120514,000000,8.16,8.5,8.16,8.25,26876,0
+CDZI.US,D,20120515,000000,8.16,8.34,8.16,8.19,14565,0
+CDZI.US,D,20120516,000000,8.15,8.34,7.94,7.95,30532,0
+CDZI.US,D,20120517,000000,7.89,8.18,7.75,7.8,27244,0
+CDZI.US,D,20120518,000000,7.72,8.63,7.7,8.21,41756,0
+CDZI.US,D,20120521,000000,8.22,8.4,7.99,8.08,30791,0
+CDZI.US,D,20120522,000000,8.08,8.19,7.61,7.8,29065,0
+CDZI.US,D,20120523,000000,7.7,7.99,7.47,7.84,32569,0
+CDZI.US,D,20120524,000000,7.8,8.1,7.69,8.1,22856,0
+CDZI.US,D,20120525,000000,8.04,8.04,7.82,7.89,7587,0
+CDZI.US,D,20120529,000000,7.95,8.02,7.78,7.94,22424,0
+CDZI.US,D,20120530,000000,7.82,7.94,7.61,7.67,18699,0
+CDZI.US,D,20120531,000000,7.73,8.28,7.5,7.56,54393,0
+CDZI.US,D,20120601,000000,7.53,7.53,7.15,7.17,38508,0
+CDZI.US,D,20120604,000000,7.15,7.15,6.86,6.89,32384,0
+CDZI.US,D,20120605,000000,6.94,7.07,6.74,6.94,18856,0
+CDZI.US,D,20120606,000000,6.98,7.23,6.8,7.14,60598,0
+CDZI.US,D,20120607,000000,7.29,7.29,6.99,7.13,18666,0
+CDZI.US,D,20120608,000000,7.07,7.27,6.98,7.27,12053,0
+CDZI.US,D,20120611,000000,7.39,7.39,6.98,6.98,27393,0
+CDZI.US,D,20120612,000000,7.07,7.4,6.86,7.37,17146,0
+CDZI.US,D,20120613,000000,7.4,7.68,7.11,7.23,25571,0
+CDZI.US,D,20120614,000000,7.25,7.7,7.21,7.62,27650,0
+CDZI.US,D,20120615,000000,7.59,7.87,7.32,7.66,66159,0
+CDZI.US,D,20120618,000000,7.56,7.79,7.54,7.58,28485,0
+CDZI.US,D,20120619,000000,7.5,7.9,7.48,7.75,52759,0
+CDZI.US,D,20120620,000000,7.72,7.88,7.41,7.59,40189,0
+CDZI.US,D,20120621,000000,7.65,8,7.65,7.82,71006,0
+CDZI.US,D,20120622,000000,7.94,7.97,7.21,7.24,497580,0
+CDZI.US,D,20120625,000000,7.23,7.25,6.68,6.77,71536,0
+CDZI.US,D,20120626,000000,6.8,7.04,6.8,6.97,34702,0
+CDZI.US,D,20120627,000000,7,7.1,6.59,6.82,26481,0
+CDZI.US,D,20120628,000000,6.76,7.16,6.76,7.11,31567,0
+CDZI.US,D,20120629,000000,7.32,7.3295,7.12,7.21,60548,0
+CDZI.US,D,20120702,000000,7.25,7.31,7,7.11,38746,0
+CDZI.US,D,20120703,000000,7.1,7.32,6.96,7.3,35119,0
+CDZI.US,D,20120705,000000,7.18,7.4,7.14,7.21,14201,0
+CDZI.US,D,20120706,000000,7.15,7.15,6.85,6.93,26838,0
+CDZI.US,D,20120709,000000,6.95,7.1,6.77,7.08,34512,0
+CDZI.US,D,20120710,000000,7.17,7.39,6.99,7.28,57359,0
+CDZI.US,D,20120711,000000,7.28,7.68,7.17,7.51,39622,0
+CDZI.US,D,20120712,000000,7.46,7.89,7.37,7.79,42571,0
+CDZI.US,D,20120713,000000,7.8,7.91,7.7,7.77,31393,0
+CDZI.US,D,20120716,000000,7.71,7.73,7.04,7.15,68000,0
+CDZI.US,D,20120717,000000,7.18,7.275,6.86,6.89,51580,0
+CDZI.US,D,20120718,000000,6.86,6.88,6.48,6.51,58375,0
+CDZI.US,D,20120719,000000,6.51,7.14,6.5,7.12,44183,0
+CDZI.US,D,20120720,000000,7.05,7.52,7.05,7.3,85267,0
+CDZI.US,D,20120723,000000,7.1,7.25,7,7,28565,0
+CDZI.US,D,20120724,000000,7,7.18,6.98,7.03,59344,0
+CDZI.US,D,20120725,000000,7.1,7.19,6.97,7.01,50866,0
+CDZI.US,D,20120726,000000,7.1,7.16,6.95,7.07,23781,0
+CDZI.US,D,20120727,000000,7.02,7.3,6.92,7.2,35463,0
+CDZI.US,D,20120730,000000,7.18,7.3,7.05,7.15,15256,0
+CDZI.US,D,20120731,000000,7.13,7.34,7.08,7.1,37968,0
+CDZI.US,D,20120801,000000,8.51,11,8.51,9.94,1220072,0
+CDZI.US,D,20120802,000000,9.66,10.17,8.98,9.11,244383,0
+CDZI.US,D,20120803,000000,9.66,9.66,9.2,9.28,64089,0
+CDZI.US,D,20120806,000000,9.34,9.34,8.52,8.58,59597,0
+CDZI.US,D,20120807,000000,8.61,9,8.6,8.69,87919,0
+CDZI.US,D,20120808,000000,8.63,8.74,8.5,8.51,20834,0
+CDZI.US,D,20120809,000000,8.47,9.08,8.26,8.69,30941,0
+CDZI.US,D,20120810,000000,8.7,8.93,8.58,8.65,34927,0
+CDZI.US,D,20120813,000000,8.62,8.62,8.41,8.49,19721,0
+CDZI.US,D,20120814,000000,8.55,8.65,8.35,8.43,13120,0
+CDZI.US,D,20120815,000000,8.42,8.72,8.35,8.72,12192,0
+CDZI.US,D,20120816,000000,8.69,8.91,8.5,8.75,31513,0
+CDZI.US,D,20120817,000000,8.82,8.95,8.64,8.84,16530,0
+CDZI.US,D,20120820,000000,8.82,9.03,8.8,8.86,29050,0
+CDZI.US,D,20120821,000000,8.94,9.4,8.6,8.62,36930,0
+CDZI.US,D,20120822,000000,8.64,8.86,8.52,8.7,26581,0
+CDZI.US,D,20120823,000000,8.73,8.86,8.26,8.4,16313,0
+CDZI.US,D,20120824,000000,8.34,8.67,8.32,8.38,8754,0
+CDZI.US,D,20120827,000000,8.27,8.5,8.27,8.4,12910,0
+CDZI.US,D,20120828,000000,8.38,8.67,8.38,8.59,29296,0
+CDZI.US,D,20120829,000000,8.75,8.75,8.52,8.6,27770,0
+CDZI.US,D,20120830,000000,8.5,8.68,8.36,8.36,10757,0
+CDZI.US,D,20120831,000000,8.42,8.42,8.13,8.16,12836,0
+CDZI.US,D,20120904,000000,8.49,8.74,8.12,8.3,20150,0
+CDZI.US,D,20120905,000000,8.29,8.41,8.11,8.18,21984,0
+CDZI.US,D,20120906,000000,8.25,8.515,8.05,8.44,29628,0
+CDZI.US,D,20120907,000000,8.46,8.46,8.09,8.21,49425,0
+CDZI.US,D,20120910,000000,8.16,8.34,8.05,8.13,22355,0
+CDZI.US,D,20120911,000000,8.09,8.55,7.75,8.39,39428,0
+CDZI.US,D,20120912,000000,8.3,8.6,8.1,8.34,16710,0
+CDZI.US,D,20120913,000000,8.3,8.75,8.3,8.71,36973,0
+CDZI.US,D,20120914,000000,8.7,9.2,8.62,9.15,58337,0
+CDZI.US,D,20120917,000000,9.04,9.41,8.84,9.39,24100,0
+CDZI.US,D,20120918,000000,9.4,9.75,9.31,9.63,49304,0
+CDZI.US,D,20120919,000000,9.49,10.3,9.39,10.04,91829,0
+CDZI.US,D,20120920,000000,9.98,10.22,9.55,9.94,58794,0
+CDZI.US,D,20120921,000000,10.18,10.5,9.86,10.01,288263,0
+CDZI.US,D,20120924,000000,9.95,10.07,9.63,9.91,20042,0
+CDZI.US,D,20120925,000000,9.9,9.9,9.48,9.68,41126,0
+CDZI.US,D,20120926,000000,9.67,9.9,9.65,9.8,21947,0
+CDZI.US,D,20120927,000000,9.84,10,9.691,9.97,16282,0
+CDZI.US,D,20120928,000000,9.96,10.12,9.68,9.71,37127,0
+CDZI.US,D,20121001,000000,9.75,10.2,9.73,10.01,18440,0
+CDZI.US,D,20121002,000000,10.2,10.2,9.89,9.96,36858,0
+CDZI.US,D,20121003,000000,10.01,10.01,9.56,9.87,19191,0
+CDZI.US,D,20121004,000000,9.9,10,9.73,9.99,46287,0
+CDZI.US,D,20121005,000000,10.1,10.25,9.96,10.18,65015,0
+CDZI.US,D,20121008,000000,10.16,10.16,9.82,9.88,25135,0
+CDZI.US,D,20121009,000000,9.86,9.86,9.36,9.49,30592,0
+CDZI.US,D,20121010,000000,9.47,9.55,9.05,9.25,22472,0
+CDZI.US,D,20121011,000000,9.33,9.33,8.94,9.01,22366,0
+CDZI.US,D,20121012,000000,9.08,9.17,8.72,8.81,20328,0
+CDZI.US,D,20121015,000000,8.82,8.96,8.7,8.87,11825,0
+CDZI.US,D,20121016,000000,8.87,9.1,8.71,8.8,39070,0
+CDZI.US,D,20121017,000000,8.73,8.85,8.59,8.77,9172,0
+CDZI.US,D,20121018,000000,8.8,8.8,8.64,8.71,11615,0
+CDZI.US,D,20121019,000000,8.7,8.84,8.57,8.73,51287,0
+CDZI.US,D,20121022,000000,8.81,8.81,8.7,8.73,14642,0
+CDZI.US,D,20121023,000000,8.65,8.75,8.57,8.7,24756,0
+CDZI.US,D,20121024,000000,8.74,9,8.65,8.71,21456,0
+CDZI.US,D,20121025,000000,8.81,8.81,8.64,8.74,22938,0
+CDZI.US,D,20121026,000000,8.71,8.8,8.66,8.7,11905,0
+CDZI.US,D,20121031,000000,8.8,8.8,8.5,8.6,11853,0
+CDZI.US,D,20121101,000000,8.58,8.58,8.46,8.49,23970,0
+CDZI.US,D,20121102,000000,8.5,8.75,8.28,8.36,34145,0
+CDZI.US,D,20121105,000000,8.25,8.25,8.05,8.19,53236,0
+CDZI.US,D,20121106,000000,8.23,8.49,8.2,8.49,16897,0
+CDZI.US,D,20121107,000000,8.5,8.876,8.2,8.25,70743,0
+CDZI.US,D,20121108,000000,8.26,8.27,8.01,8.06,35029,0
+CDZI.US,D,20121109,000000,7.88,8.3,7.81,7.91,33237,0
+CDZI.US,D,20121112,000000,7.95,8.39,7.95,8.19,389808,0
+CDZI.US,D,20121113,000000,8.21,8.39,8.15,8.28,28627,0
+CDZI.US,D,20121114,000000,8.29,8.29,8.03,8.03,36905,0
+CDZI.US,D,20121115,000000,8,8.064,7.79,7.84,34419,0
+CDZI.US,D,20121116,000000,8.13,8.13,7.45,7.48,49200,0
+CDZI.US,D,20121119,000000,7.93,7.94,7.41,7.59,57240,0
+CDZI.US,D,20121120,000000,7.65,7.65,7.5,7.6,15093,0
+CDZI.US,D,20121121,000000,7.61,7.61,7.42,7.56,26270,0
+CDZI.US,D,20121123,000000,7.6,8.25,7.5601,7.92,11710,0
+CDZI.US,D,20121126,000000,8.07,8.18,7.92,8.14,19578,0
+CDZI.US,D,20121127,000000,8.16,8.4,8.08,8.24,17592,0
+CDZI.US,D,20121128,000000,8.86,8.91,8.08,8.21,9500,0
+CDZI.US,D,20121129,000000,8.39,8.98,8.17,8.49,13523,0
+CDZI.US,D,20121130,000000,8.26,8.6,8.26,8.55,18323,0
+CDZI.US,D,20121203,000000,8.51,8.6,8.31,8.35,10097,0
+CDZI.US,D,20121204,000000,8.3,8.35,7.71,7.95,28059,0
+CDZI.US,D,20121205,000000,8,8,7.5,7.65,14719,0
+CDZI.US,D,20121206,000000,7.67,7.79,7.56,7.66,11649,0
+CDZI.US,D,20121207,000000,7.72,8.02,7.72,7.88,27476,0
+CDZI.US,D,20121210,000000,7.92,7.95,7.56,7.9,15820,0
+CDZI.US,D,20121211,000000,7.74,8.2,7.69,7.77,62514,0
+CDZI.US,D,20121212,000000,7.81,8.03,7.65,7.8,40503,0
+CDZI.US,D,20121213,000000,7.56,7.91,7.56,7.66,26089,0
+CDZI.US,D,20121214,000000,7.66,7.78,7.5,7.57,32685,0
+CDZI.US,D,20121217,000000,7.6,7.8,7.5,7.67,31268,0
+CDZI.US,D,20121218,000000,7.5,7.81,7.5,7.58,27944,0
+CDZI.US,D,20121219,000000,7.5,7.55,7.46,7.5,30996,0
+CDZI.US,D,20121220,000000,7.5,7.72,7.32,7.71,97371,0
+CDZI.US,D,20121221,000000,7.73,7.83,7.365,7.83,316686,0
+CDZI.US,D,20121224,000000,7.81,7.81,7.55,7.58,17112,0
+CDZI.US,D,20121226,000000,7.97,7.97,7.48,7.53,12616,0
+CDZI.US,D,20121227,000000,7.5,7.76,7.5,7.58,10921,0
+CDZI.US,D,20121228,000000,7.58,7.92,7.58,7.87,27593,0
+CDZI.US,D,20121231,000000,7.88,8.1,7.5,7.92,64743,0
+CDZI.US,D,20130102,000000,8,8.45,8,8.32,66264,0
+CDZI.US,D,20130103,000000,7.41,8.44,7.41,8.13,26129,0
+CDZI.US,D,20130104,000000,8.21,8.21,7.67,7.75,24589,0
+CDZI.US,D,20130107,000000,7.55,7.75,7.55,7.59,35547,0
+CDZI.US,D,20130108,000000,7.52,7.63,7.33,7.39,117080,0
+CDZI.US,D,20130109,000000,7.39,7.46,7.24,7.29,44488,0
+CDZI.US,D,20130110,000000,7.3,7.5,7.25,7.31,37639,0
+CDZI.US,D,20130111,000000,7.35,7.5,7.32,7.36,29729,0
+CDZI.US,D,20130114,000000,7.36,7.38,7.18,7.26,19667,0
+CDZI.US,D,20130115,000000,7.22,7.3499,7.13,7.31,8760,0
+CDZI.US,D,20130116,000000,7.3,7.34,7.21,7.3,18192,0
+CDZI.US,D,20130117,000000,7.35,7.35,7.25,7.35,18400,0
+CDZI.US,D,20130118,000000,7.35,7.41,7.25,7.26,24550,0
+CDZI.US,D,20130122,000000,7.25,7.34,7.1,7.15,22585,0
+CDZI.US,D,20130123,000000,7.12,7.27,7.06,7.12,9661,0
+CDZI.US,D,20130124,000000,7.08,7.08,6.8,6.99,25234,0
+CDZI.US,D,20130125,000000,7,7,6.81,6.88,10509,0
+CDZI.US,D,20130128,000000,6.91,7.17,6.86,7,90488,0
+CDZI.US,D,20130129,000000,6.78,7.17,6.67,7,54792,0
+CDZI.US,D,20130130,000000,6.98,7.03,6.88,6.99,19013,0
+CDZI.US,D,20130131,000000,7.05,7.1,6.89,6.95,31057,0
+CDZI.US,D,20130201,000000,6.96,7.04,6.7,6.77,56371,0
+CDZI.US,D,20130204,000000,6.69,6.85,6.65,6.81,17903,0
+CDZI.US,D,20130205,000000,6.86,7.08,6.86,7,15429,0
+CDZI.US,D,20130206,000000,6.8275,7.05,6.8275,6.93,8299,0
+CDZI.US,D,20130207,000000,6.94,7.02,6.84,6.87,5027,0
+CDZI.US,D,20130208,000000,6.86,7.06,6.85,6.9,10484,0
+CDZI.US,D,20130211,000000,6.889,6.889,6.82,6.84,7582,0
+CDZI.US,D,20130212,000000,6.8,6.89,6.75,6.86,9652,0
+CDZI.US,D,20130213,000000,6.89,6.9,6.81,6.83,8616,0
+CDZI.US,D,20130214,000000,6.85,6.99,6.46,6.49,40316,0
+CDZI.US,D,20130215,000000,6.55,6.55,6.35,6.48,67620,0
+CDZI.US,D,20130219,000000,6.4,7.06,6.4,7.04,71490,0
+CDZI.US,D,20130220,000000,7.06,7.06,6.43,6.55,30671,0
+CDZI.US,D,20130221,000000,6.55,6.74,6.33,6.36,49386,0
+CDZI.US,D,20130222,000000,6.42,6.55,6.42,6.53,21937,0
+CDZI.US,D,20130225,000000,6.58,7.01,6.5,6.59,67769,0
+CDZI.US,D,20130226,000000,6.62,7.232,6.6,6.66,31242,0
+CDZI.US,D,20130227,000000,6.75,7,6.7,6.75,32005,0
+CDZI.US,D,20130228,000000,6.88,6.92,6.74,6.74,21713,0
+CDZI.US,D,20130301,000000,6.69,6.93,6.57,6.63,10777,0
+CDZI.US,D,20130304,000000,6.56,6.69,6.52,6.57,30025,0
+CDZI.US,D,20130305,000000,6.7,7.06,6.63,7.05,209374,0
+CDZI.US,D,20130306,000000,7.09,7.14,6.91,6.92,55984,0
+CDZI.US,D,20130307,000000,6.92,6.92,6.69,6.82,26715,0
+CDZI.US,D,20130308,000000,6.88,6.9,6.66,6.75,36285,0
+CDZI.US,D,20130311,000000,6.71,6.71,6.6,6.65,14847,0
+CDZI.US,D,20130312,000000,6.62,6.6499,6.52,6.52,18658,0
+CDZI.US,D,20130313,000000,6.51,6.65,6.5,6.65,18900,0
+CDZI.US,D,20130314,000000,6.67,6.67,6.53,6.65,19141,0
+CDZI.US,D,20130315,000000,6.7,6.7,6.5,6.61,61510,0
+CDZI.US,D,20130318,000000,6.55,6.68,6.55,6.64,24685,0
+CDZI.US,D,20130319,000000,6.64,6.74,6.61,6.67,67515,0
+CDZI.US,D,20130320,000000,6.69,6.79,6.65,6.79,37284,0
+CDZI.US,D,20130321,000000,6.72,6.83,6.72,6.79,27884,0
+CDZI.US,D,20130322,000000,6.8,6.83,6.72,6.77,6114,0
+CDZI.US,D,20130325,000000,6.83,6.835,6.73,6.79,19138,0
+CDZI.US,D,20130326,000000,6.81,6.83,6.73,6.79,13324,0
+CDZI.US,D,20130327,000000,6.72,6.8,6.71,6.74,10703,0
+CDZI.US,D,20130328,000000,6.77,6.7899,6.69,6.76,50089,0
+CDZI.US,D,20130401,000000,6.72,6.77,6.65,6.75,29860,0
+CDZI.US,D,20130402,000000,6.77,6.77,6.62,6.63,51814,0
+CDZI.US,D,20130403,000000,6.66,6.66,6.49,6.54,21554,0
+CDZI.US,D,20130404,000000,6.53,6.64,6.51,6.58,12851,0
+CDZI.US,D,20130405,000000,6.45,6.51,6.45,6.5,16294,0
+CDZI.US,D,20130408,000000,6.51,6.58,6.47,6.5,22880,0
+CDZI.US,D,20130409,000000,6.49,6.49,6.25,6.25,27807,0
+CDZI.US,D,20130410,000000,6.25,6.45,6.19,6.3,17336,0
+CDZI.US,D,20130411,000000,6.3,6.372,6.2,6.25,91251,0
+CDZI.US,D,20130412,000000,6.23,6.25,6.14,6.17,16989,0
+CDZI.US,D,20130415,000000,6.15,6.15,5.7,5.72,54256,0
+CDZI.US,D,20130416,000000,5.83,5.84,5.69,5.7,36446,0
+CDZI.US,D,20130417,000000,5.67,5.67,5.47,5.47,43416,0
+CDZI.US,D,20130418,000000,5.25,5.5,5.13,5.13,51614,0
+CDZI.US,D,20130419,000000,5.12,5.38,5.12,5.36,132022,0
+CDZI.US,D,20130422,000000,5.59,5.59,5.1,5.23,29203,0
+CDZI.US,D,20130423,000000,5.19,5.35,5.16,5.35,38559,0
+CDZI.US,D,20130424,000000,5.36,5.58,5.36,5.55,14462,0
+CDZI.US,D,20130425,000000,5.55,5.69,5.5,5.53,19567,0
+CDZI.US,D,20130426,000000,5.52,5.66,5.5,5.6,35743,0
+CDZI.US,D,20130429,000000,5.61,5.64,5.52,5.6,20544,0
+CDZI.US,D,20130430,000000,5.63,5.9,5.56,5.89,38530,0
+CDZI.US,D,20130501,000000,5.85,6.11,5.5,5.5,81980,0
+CDZI.US,D,20130502,000000,5.55,5.82,5.55,5.74,57912,0
+CDZI.US,D,20130503,000000,5.75,5.98,5.66,5.68,51122,0
+CDZI.US,D,20130506,000000,5.9,6.05,5.73,5.8,47266,0
+CDZI.US,D,20130507,000000,5.66,5.87,5.65,5.7,29933,0
+CDZI.US,D,20130508,000000,5.66,5.79,5.66,5.77,12914,0
+CDZI.US,D,20130509,000000,5.72,5.93,5.7,5.77,31710,0
+CDZI.US,D,20130510,000000,5.84,5.84,5.66,5.68,28268,0
+CDZI.US,D,20130513,000000,5.65,5.655,5.5,5.54,34861,0
+CDZI.US,D,20130514,000000,5.59,5.59,5.5,5.52,34618,0
+CDZI.US,D,20130515,000000,5.5,5.55,5.5,5.53,34816,0
+CDZI.US,D,20130516,000000,5.52,5.75,5.5,5.61,35016,0
+CDZI.US,D,20130517,000000,5.66,5.955,5.6,5.91,52870,0
+CDZI.US,D,20130520,000000,5.93,6.12,5.92,6.06,44435,0
+CDZI.US,D,20130521,000000,6.07,6.12,5.73,5.81,46923,0
+CDZI.US,D,20130522,000000,5.83,5.98,5.59,5.6,24439,0
+CDZI.US,D,20130523,000000,5.57,5.95,5.52,5.92,29704,0
+CDZI.US,D,20130524,000000,5.87,6,5.82,5.87,23414,0
+CDZI.US,D,20130528,000000,5.91,6.3,5.91,6.18,66885,0
+CDZI.US,D,20130529,000000,6.19,6.19,5.96,5.98,21749,0
+CDZI.US,D,20130530,000000,6.01,6.09,5.95,6.05,30299,0
+CDZI.US,D,20130531,000000,5.99,6.07,5.84,5.88,54888,0
+CDZI.US,D,20130603,000000,5.92,6.21,5.8,6.16,50534,0
+CDZI.US,D,20130604,000000,6.15,6.15,6,6.06,32439,0
+CDZI.US,D,20130605,000000,6.16,6.16,5.8,5.9,63995,0
+CDZI.US,D,20130606,000000,5.9,5.99,5.85,5.98,26366,0
+CDZI.US,D,20130607,000000,6.05,6.1,6.05,6.06,28026,0
+CDZI.US,D,20130610,000000,6.11,6.11,5.6,5.68,94228,0
+CDZI.US,D,20130611,000000,5.61,5.68,5.5,5.52,59441,0
+CDZI.US,D,20130612,000000,5.55,5.65,5.5,5.51,53867,0
+CDZI.US,D,20130613,000000,5.51,5.66,5.5,5.61,47239,0
+CDZI.US,D,20130614,000000,5.68,5.68,5.51,5.53,35680,0
+CDZI.US,D,20130617,000000,5.6,5.99,5.5,5.58,121872,0
+CDZI.US,D,20130618,000000,5.57,5.57,5.32,5.42,103558,0
+CDZI.US,D,20130619,000000,5.4,5.43,5.16,5.24,72873,0
+CDZI.US,D,20130620,000000,5.12,5.16,5.05,5.08,95026,0
+CDZI.US,D,20130621,000000,5.11,5.11,4.8,4.87,539668,0
+CDZI.US,D,20130624,000000,4.74,5.17,4.71,4.75,97662,0
+CDZI.US,D,20130625,000000,4.83,4.9,4.72,4.76,93874,0
+CDZI.US,D,20130626,000000,4.79,4.85,4.73,4.77,87509,0
+CDZI.US,D,20130627,000000,4.82,4.84,4.65,4.65,194142,0
+CDZI.US,D,20130628,000000,4.63,4.83,4.58,4.6,1920500,0
+CDZI.US,D,20130701,000000,4.6,5.24,4.6,5.17,194663,0
+CDZI.US,D,20130702,000000,5.13,5.31,4.925,5.01,179267,0
+CDZI.US,D,20130703,000000,5,5.06,4.99,5.01,33642,0
+CDZI.US,D,20130705,000000,5.1,5.1,4.97,5.04,36326,0
+CDZI.US,D,20130708,000000,5.03,5.03,4.93,4.93,37266,0
+CDZI.US,D,20130709,000000,5.03,5.03,4.86,4.88,86701,0
+CDZI.US,D,20130710,000000,4.83,4.94,4.81,4.9,63524,0
+CDZI.US,D,20130711,000000,5.01,5.01,4.82,4.84,34338,0
+CDZI.US,D,20130712,000000,4.83,4.87,4.8,4.83,28837,0
+CDZI.US,D,20130715,000000,4.89,4.89,4.78,4.78,53158,0
+CDZI.US,D,20130716,000000,4.75,4.87,4.74,4.79,127640,0
+CDZI.US,D,20130717,000000,4.84,4.85,4.74,4.74,33790,0
+CDZI.US,D,20130718,000000,4.78,4.799,4.71,4.71,31999,0
+CDZI.US,D,20130719,000000,4.71,4.77,4.65,4.67,50889,0
+CDZI.US,D,20130722,000000,4.66,4.74,4.65,4.66,77154,0
+CDZI.US,D,20130723,000000,4.67,4.69,4.64,4.65,65965,0
+CDZI.US,D,20130724,000000,4.65,4.68,4.63,4.63,42813,0
+CDZI.US,D,20130725,000000,4.66,4.71,4.62,4.64,53457,0
+CDZI.US,D,20130726,000000,4.61,4.66,4.61,4.64,30592,0
+CDZI.US,D,20130729,000000,4.64,4.689,4.63,4.63,27982,0
+CDZI.US,D,20130730,000000,4.65,4.67,4.6,4.62,69506,0
+CDZI.US,D,20130731,000000,4.63,4.65,4.59,4.62,34447,0
+CDZI.US,D,20130801,000000,4.68,4.77,4.62,4.64,28192,0
+CDZI.US,D,20130802,000000,4.66,4.68,4.59,4.59,25601,0
+CDZI.US,D,20130805,000000,4.6,4.68,4.58,4.62,17366,0
+CDZI.US,D,20130806,000000,4.62,4.63,4.55,4.56,34965,0
+CDZI.US,D,20130807,000000,4.54,4.56,4.53,4.54,25774,0
+CDZI.US,D,20130808,000000,4.58,4.58,4.45,4.5,65526,0
+CDZI.US,D,20130809,000000,4.5,4.5,4.43,4.43,18184,0
+CDZI.US,D,20130812,000000,4.41,4.47,4.4,4.41,20200,0
+CDZI.US,D,20130813,000000,4.43,4.43,4.35,4.36,43277,0
+CDZI.US,D,20130814,000000,4.48,4.48,4.32,4.32,10706,0
+CDZI.US,D,20130815,000000,4.3,4.38,4.3,4.36,30078,0
+CDZI.US,D,20130816,000000,4.36,4.37,4.32,4.36,22206,0
+CDZI.US,D,20130819,000000,4.34,4.34,4.3,4.3,41522,0
+CDZI.US,D,20130820,000000,4.26,4.35,4.26,4.32,54736,0
+CDZI.US,D,20130821,000000,4.32,4.69,4.29,4.63,78236,0
+CDZI.US,D,20130822,000000,4.66,4.88,4.66,4.88,20414,0
+CDZI.US,D,20130823,000000,4.82,4.9,4.67,4.69,33326,0
+CDZI.US,D,20130826,000000,4.73,4.75,4.68,4.69,30061,0
+CDZI.US,D,20130827,000000,4.65,4.67,4.56,4.66,28282,0
+CDZI.US,D,20130828,000000,4.63,4.7,4.56,4.64,26299,0
+CDZI.US,D,20130829,000000,4.62,4.62,4.52,4.57,22606,0
+CDZI.US,D,20130830,000000,4.6,4.62,4.56,4.56,33864,0
+CDZI.US,D,20130903,000000,4.62,4.76,4.54,4.58,37106,0
+CDZI.US,D,20130904,000000,4.59,4.68,4.57,4.66,18029,0
+CDZI.US,D,20130905,000000,4.65,4.8,4.6,4.67,13390,0
+CDZI.US,D,20130906,000000,4.71,4.99,4.71,4.91,26567,0
+CDZI.US,D,20130909,000000,4.91,5.27,4.91,5.09,109175,0
+CDZI.US,D,20130910,000000,5.12,5.27,5.03,5.27,27509,0
+CDZI.US,D,20130911,000000,5.26,5.4,5.22,5.26,24481,0
+CDZI.US,D,20130912,000000,5.23,5.32,5.2,5.21,11743,0
+CDZI.US,D,20130913,000000,5.32,5.45,5.22,5.37,19779,0
+CDZI.US,D,20130916,000000,5.36,5.46,5.28,5.37,22650,0
+CDZI.US,D,20130917,000000,5.43,5.45,5.31,5.33,20605,0
+CDZI.US,D,20130918,000000,5.31,5.43,5.23,5.35,7005,0
+CDZI.US,D,20130919,000000,5.35,5.45,5.2,5.22,45004,0
+CDZI.US,D,20130920,000000,5.29,5.49,5.1,5.1,30601,0
+CDZI.US,D,20130923,000000,5.11,5.35,4.58,5.26,23912,0
+CDZI.US,D,20130924,000000,5.24,5.3,5.24,5.26,15300,0
+CDZI.US,D,20130925,000000,5.25,5.29,5.13,5.17,20405,0
+CDZI.US,D,20130926,000000,5.15,5.18,5.1,5.12,29900,0
+CDZI.US,D,20130927,000000,5.12,5.14,5.08,5.11,32183,0
+CDZI.US,D,20130930,000000,5.07,5.15,5.05,5.11,48417,0
+CDZI.US,D,20131001,000000,5.05,5.1,4.95,4.97,33700,0
+CDZI.US,D,20131002,000000,4.89,4.94,4.84,4.89,88700,0
+CDZI.US,D,20131003,000000,4.89,5.16,4.84,4.85,55200,0
+CDZI.US,D,20131004,000000,4.9,5.09,4.86,4.86,14500,0
+CDZI.US,D,20131007,000000,4.82,4.96,4.82,4.88,8400,0
+CDZI.US,D,20131008,000000,4.86,4.88,4.79,4.8,43100,0
+CDZI.US,D,20131009,000000,4.85,4.96,4.81,4.86,27572,0
+CDZI.US,D,20131010,000000,4.91,4.91,4.83,4.87,24109,0
+CDZI.US,D,20131011,000000,4.89,4.9,4.81,4.86,23574,0
+CDZI.US,D,20131014,000000,4.8,4.95,4.8,4.89,20584,0
+CDZI.US,D,20131015,000000,4.92,4.95,4.85,4.9,30118,0
+CDZI.US,D,20131016,000000,4.9,5.12,4.9,4.99,30900,0
+CDZI.US,D,20131017,000000,4.93,5.12,4.8,4.92,39100,0
+CDZI.US,D,20131018,000000,4.96,5.22,4.91,4.99,64500,0
+CDZI.US,D,20131021,000000,5.22,5.36,5.01,5.14,97200,0
+CDZI.US,D,20131022,000000,5.17,5.51,5.15,5.19,88300,0
+CDZI.US,D,20131023,000000,5.22,5.38,5.16,5.31,17400,0
+CDZI.US,D,20131024,000000,5.31,5.63,5.31,5.43,42800,0
+CDZI.US,D,20131025,000000,5.49,5.73,5.45,5.55,35200,0
+CDZI.US,D,20131028,000000,5.6,5.68,5.4,5.48,21200,0
+CDZI.US,D,20131029,000000,5.45,5.53,5.27,5.3,12300,0
+CDZI.US,D,20131030,000000,5.27,5.3,5.15,5.15,18100,0
+CDZI.US,D,20131031,000000,5.16,5.23,5.11,5.15,58277,0
+CDZI.US,D,20131101,000000,5.3,5.3,5.15,5.2,22600,0
+CDZI.US,D,20131104,000000,5.27,5.419,5.27,5.33,26606,0
+CDZI.US,D,20131105,000000,5.35,5.37,5.32,5.35,22100,0
+CDZI.US,D,20131106,000000,5.4,5.49,5.38,5.4,39600,0
+CDZI.US,D,20131107,000000,5.5,5.5,5.35,5.36,46600,0
+CDZI.US,D,20131108,000000,5.47,5.49,5.38,5.4,5000,0
+CDZI.US,D,20131111,000000,5.42,5.6,5.39,5.42,53029,0
+CDZI.US,D,20131112,000000,5.42,5.48,5.15,5.19,74000,0
+CDZI.US,D,20131113,000000,5.15,5.27,5.1,5.24,31500,0
+CDZI.US,D,20131114,000000,5.4,5.56,5.34,5.55,30200,0
+CDZI.US,D,20131115,000000,5.6,5.6,5.5,5.52,8400,0
+CDZI.US,D,20131118,000000,5.6,5.6,5.4,5.51,18200,0
+CDZI.US,D,20131119,000000,5.51,5.516,5.42,5.51,21563,0
+CDZI.US,D,20131120,000000,5.48,5.55,5.42,5.5,13400,0
+CDZI.US,D,20131121,000000,5.55,5.55,5.5,5.51,7500,0
+CDZI.US,D,20131122,000000,5.55,5.6,5.5,5.55,14498,0
+CDZI.US,D,20131125,000000,5.54,5.86,5.51,5.64,24100,0
+CDZI.US,D,20131126,000000,5.7,6.19,5.7,6.01,49800,0
+CDZI.US,D,20131127,000000,6.02,6.2,5.98,6.1,57100,0
+CDZI.US,D,20131129,000000,6.14,6.14,5.9,5.9,6368,0
+CDZI.US,D,20131202,000000,5.9,6.08,5.86,5.92,45600,0
+CDZI.US,D,20131203,000000,5.86,6.08,5.86,6.07,34900,0
+CDZI.US,D,20131204,000000,6,6.02,5.95,5.99,11400,0
+CDZI.US,D,20131205,000000,5.96,6.03,5.85,6.03,51400,0
+CDZI.US,D,20131206,000000,6.03,6.1,5.9,6.09,85700,0
+CDZI.US,D,20131209,000000,6.04,6.2,5.85,6.04,87629,0
+CDZI.US,D,20131210,000000,6.18,6.2,6,6.04,41100,0
+CDZI.US,D,20131211,000000,6.1,6.34,6.02,6.14,97800,0
+CDZI.US,D,20131212,000000,6.1,6.55,6.08,6.39,46612,0
+CDZI.US,D,20131213,000000,6.39,6.82,6.39,6.67,61300,0
+CDZI.US,D,20131216,000000,6.85,7.06,6.77,6.97,71098,0
+CDZI.US,D,20131217,000000,7,7.09,6.98,7.05,24000,0
+CDZI.US,D,20131218,000000,7,7.19,6.74,7.09,45600,0
+CDZI.US,D,20131219,000000,7.1,7.18,7.02,7.11,34900,0
+CDZI.US,D,20131220,000000,7.07,7.17,6.96,7.06,24500,0
+CDZI.US,D,20131223,000000,7.11,7.14,6.88,6.88,14600,0
+CDZI.US,D,20131224,000000,6.86,7.1828,6.811,6.95,22791,0
+CDZI.US,D,20131226,000000,7.03,7.11,6.85,6.85,38100,0
+CDZI.US,D,20131227,000000,6.8,6.94,6.77,6.81,55700,0
+CDZI.US,D,20131230,000000,6.75,6.87,6.69,6.72,54300,0
+CDZI.US,D,20131231,000000,6.76,7.22,6.74,6.96,51400,0
+CDZI.US,D,20140102,000000,7.12,7.22,6.96,7.05,20269,0
+CDZI.US,D,20140103,000000,7.01,7.1,6.96,6.96,14831,0
+CDZI.US,D,20140106,000000,7,7.41,7,7.34,71000,0
+CDZI.US,D,20140107,000000,7.32,7.55,7.26,7.34,22500,0
+CDZI.US,D,20140108,000000,7.34,7.35,7.3,7.34,5900,0
+CDZI.US,D,20140109,000000,7.32,7.34,7,7.11,12500,0
+CDZI.US,D,20140110,000000,7.1,7.16,6.97,7.16,24300,0
+CDZI.US,D,20140113,000000,7.08,7.27,6.94,7,17400,0
+CDZI.US,D,20140114,000000,6.93,7.01,6.9,6.99,4700,0
+CDZI.US,D,20140115,000000,6.97,7.24,6.97,7.17,10100,0
+CDZI.US,D,20140116,000000,7.11,7.35,7.11,7.35,27544,0
+CDZI.US,D,20140117,000000,7.38,7.99,7.38,7.55,118000,0
+CDZI.US,D,20140121,000000,7.63,8.79,7.5,8.61,478000,0
+CDZI.US,D,20140122,000000,8.52,8.71,7.64,7.94,165500,0
+CDZI.US,D,20140123,000000,7.65,7.94,7.65,7.84,24400,0
+CDZI.US,D,20140124,000000,7.95,8.09,7.7,8.06,139690,0
+CDZI.US,D,20140127,000000,8.01,8.38,7.44,7.44,66900,0
+CDZI.US,D,20140128,000000,7.83,7.83,7.5,7.55,18492,0
+CDZI.US,D,20140129,000000,7.53,7.56,7.18,7.45,32800,0
+CDZI.US,D,20140130,000000,7.52,7.68,7.23,7.37,19700,0
+CDZI.US,D,20140131,000000,7.2,7.59,7.05,7.59,107500,0
+CDZI.US,D,20140203,000000,7.59,7.8799,7.35,7.54,60079,0
+CDZI.US,D,20140204,000000,7.57,7.57,7.36,7.36,32321,0
+CDZI.US,D,20140205,000000,7.6,7.6,7.151,7.4,33997,0
+CDZI.US,D,20140206,000000,7.26,7.39,7.1,7.15,32671,0
+CDZI.US,D,20140207,000000,7.2,7.489,7.15,7.31,25961,0
+CDZI.US,D,20140210,000000,7.3,8.02,7.3,7.51,38247,0
+CDZI.US,D,20140211,000000,7.5,7.59,7.25,7.48,11962,0
+CDZI.US,D,20140212,000000,7.5,7.71,7.5,7.61,14148,0
+CDZI.US,D,20140213,000000,7.6,7.79,7.25,7.51,31398,0
+CDZI.US,D,20140214,000000,7.45,7.479,7.18,7.18,12277,0
+CDZI.US,D,20140218,000000,7.37,7.6,7.22,7.47,31864,0
+CDZI.US,D,20140219,000000,7.42,7.81,7.42,7.81,18734,0
+CDZI.US,D,20140220,000000,7.77,7.85,7.6,7.83,26664,0
+CDZI.US,D,20140221,000000,7.829,7.92,7.66,7.869,42194,0
+CDZI.US,D,20140224,000000,7.9,8.4,7.9,8.4,61366,0
+CDZI.US,D,20140225,000000,8.39,8.39,7.94,7.95,21400,0
+CDZI.US,D,20140226,000000,7.9,8.05,7.82,7.83,25981,0
+CDZI.US,D,20140227,000000,7.84,7.84,7.521,7.67,27409,0
+CDZI.US,D,20140228,000000,7.68,7.7,7.46,7.46,36401,0
+CDZI.US,D,20140303,000000,7.5,7.58,7.43,7.43,13445,0
+CDZI.US,D,20140304,000000,7.49,7.65,7.49,7.59,15633,0
+CDZI.US,D,20140305,000000,7.54,7.8,7.5,7.52,13166,0
+CDZI.US,D,20140306,000000,7.59,7.79,7.45,7.45,53636,0
+CDZI.US,D,20140307,000000,7.48,7.72,7.48,7.71,20720,0
+CDZI.US,D,20140310,000000,7.6,7.67,7.51,7.55,11368,0
+CDZI.US,D,20140311,000000,7.5,7.63,7.46,7.63,17522,0
+CDZI.US,D,20140312,000000,7.5,7.5,7.31,7.31,12939,0
+CDZI.US,D,20140313,000000,7.3,7.3,7.25,7.29,16378,0
+CDZI.US,D,20140314,000000,7.26,7.3,6.91,7.054,36782,0
+CDZI.US,D,20140317,000000,7.06,7.339,7.06,7.25,23212,0
+CDZI.US,D,20140318,000000,7.25,7.38,7.14,7.19,30048,0
+CDZI.US,D,20140319,000000,7.2,7.2,7.08,7.14,22875,0
+CDZI.US,D,20140320,000000,7.07,7.17,7.04,7.07,6519,0
+CDZI.US,D,20140321,000000,7.14,7.19,7.06,7.18,5256,0
+CDZI.US,D,20140324,000000,7.11,7.16,6.88,7.02,50226,0
+CDZI.US,D,20140325,000000,7.05,7.21,6.97,6.97,21214,0
+CDZI.US,D,20140326,000000,7.05,7.15,7,7.07,12700,0
+CDZI.US,D,20140327,000000,7.04,7.32,6.8607,6.99,37749,0
+CDZI.US,D,20140328,000000,7,7.1,6.88,7,36125,0
+CDZI.US,D,20140331,000000,7.09,7.1,6.9101,7.05,47172,0
+CDZI.US,D,20140401,000000,7.05,7.06,6.78,6.82,28608,0
+CDZI.US,D,20140402,000000,6.83,6.99,6.83,6.89,7120,0
+CDZI.US,D,20140403,000000,7,7,6.89,6.9,6262,0
+CDZI.US,D,20140404,000000,6.9,7,6.82,6.84,5103,0
+CDZI.US,D,20140407,000000,6.71,6.86,6.71,6.86,6911,0
+CDZI.US,D,20140408,000000,6.75,6.76,6.7101,6.76,1500,0
+CDZI.US,D,20140409,000000,6.68,6.8,6.68,6.77,27336,0
+CDZI.US,D,20140410,000000,6.7,6.79,6.68,6.75,12535,0
+CDZI.US,D,20140411,000000,6.7,6.7,6.43,6.47,12582,0
+CDZI.US,D,20140414,000000,6.45,6.46,6.05,6.08,50137,0
+CDZI.US,D,20140415,000000,6,6.07,5.96,6.04,30841,0
+CDZI.US,D,20140416,000000,6.18,6.35,6.15,6.32,15252,0
+CDZI.US,D,20140417,000000,6.41,6.43,6.15,6.24,11832,0
+CDZI.US,D,20140421,000000,6.22,6.45,6.2,6.42,8286,0
+CDZI.US,D,20140422,000000,6.42,6.47,6.34,6.4,13115,0
+CDZI.US,D,20140423,000000,6.37,6.46,6.35,6.35,2394,0
+CDZI.US,D,20140424,000000,6.4,6.45,6.3,6.34,20464,0
+CDZI.US,D,20140425,000000,6.4,6.42,6.3,6.34,1800,0
+CDZI.US,D,20140428,000000,6.42,6.44,6.26,6.29,7756,0
+CDZI.US,D,20140429,000000,6.3,6.3,6.1,6.12,40163,0
+CDZI.US,D,20140430,000000,6.15,6.47,6.15,6.43,35222,0
+CDZI.US,D,20140501,000000,6.38,6.43,6.16,6.16,11875,0
+CDZI.US,D,20140502,000000,6.2,6.25,6.18,6.18,5476,0
+CDZI.US,D,20140505,000000,7.89,8.2,7.6,8,767801,0
+CDZI.US,D,20140506,000000,7.9,8.1,7.88,8.07,138935,0
+CDZI.US,D,20140507,000000,8.15,8.15,7.96,8.03,80671,0
+CDZI.US,D,20140508,000000,8.07,8.15,7.99,8.03,56678,0
+CDZI.US,D,20140509,000000,7.99,8.09,7.9,7.91,189351,0
+CDZI.US,D,20140512,000000,8.11,8.19,7.98,8.07,23008,0
+CDZI.US,D,20140513,000000,7.97,8.09,7.79,8,80627,0
+CDZI.US,D,20140514,000000,8.05,8.05,7.9,7.94,25136,0
+CDZI.US,D,20140515,000000,8.18,8.2,7.9,7.92,82323,0
+CDZI.US,D,20140516,000000,8,8.03,7.85,7.91,113208,0
+CDZI.US,D,20140519,000000,7.92,7.96,7.83,7.87,90198,0
+CDZI.US,D,20140520,000000,7.88,8.025,7.81,7.93,12589,0
+CDZI.US,D,20140521,000000,7.91,8.08,7.91,8.04,50797,0
+CDZI.US,D,20140522,000000,8.05,8.54,8.03,8.48,82086,0
+CDZI.US,D,20140523,000000,8.59,8.59,8.39,8.46,23734,0
+CDZI.US,D,20140527,000000,8.52,8.64,8.402,8.61,43908,0
+CDZI.US,D,20140528,000000,8.61,8.67,8.37,8.39,27421,0
+CDZI.US,D,20140529,000000,8.36,8.55,8.36,8.52,7591,0
+CDZI.US,D,20140530,000000,8.55,8.57,7.93,8.13,78240,0
+CDZI.US,D,20140602,000000,8.22,8.22,7.95,7.98,26926,0
+CDZI.US,D,20140603,000000,7.93,8.01,7.768,7.96,46030,0
+CDZI.US,D,20140604,000000,7.89,8.04,7.82,7.95,42503,0
+CDZI.US,D,20140605,000000,8,8.131,7.94,8.01,13500,0
+CDZI.US,D,20140606,000000,8,8.39,7.814,8.15,24407,0
+CDZI.US,D,20140609,000000,8.3,8.3,8,8.08,7453,0
+CDZI.US,D,20140610,000000,8.16,8.41,7.93,8.28,86400,0
+CDZI.US,D,20140611,000000,8.31,8.3599,8.11,8.18,7560,0
+CDZI.US,D,20140612,000000,8.12,8.4,8.05,8.31,33155,0
+CDZI.US,D,20140613,000000,8.27,8.4699,8.27,8.32,6218,0
+CDZI.US,D,20140616,000000,8.3,8.31,8.2,8.28,6165,0
+CDZI.US,D,20140617,000000,8.2,8.48,8.1801,8.38,15367,0
+CDZI.US,D,20140618,000000,8.42,8.6399,8.42,8.56,18418,0
+CDZI.US,D,20140619,000000,8.52,8.52,8.36,8.36,9300,0
+CDZI.US,D,20140620,000000,8.43,8.55,8.21,8.5,76554,0
+CDZI.US,D,20140623,000000,8.51,8.6799,8.4,8.4,13309,0
+CDZI.US,D,20140624,000000,8.46,8.699,8.33,8.4,37099,0
+CDZI.US,D,20140625,000000,8.43,8.487,8.41,8.48,4149,0
+CDZI.US,D,20140626,000000,8.44,8.45,8.23,8.301,11376,0
+CDZI.US,D,20140627,000000,8.33,8.49,8.33,8.49,28337,0
+CDZI.US,D,20140630,000000,8.47,8.48,8.2941,8.33,6503,0
+CDZI.US,D,20140701,000000,8.69,8.69,8.34,8.39,11353,0
+CDZI.US,D,20140702,000000,8.47,8.5,8.29,8.4,112300,0
+CDZI.US,D,20140703,000000,8.35,8.38,8.25,8.35,18933,0
+CDZI.US,D,20140707,000000,8.35,8.5,8.35,8.4,16776,0
+CDZI.US,D,20140708,000000,8.35,8.43,8.33,8.4,10975,0
+CDZI.US,D,20140709,000000,8.43,8.46,8.37,8.37,7712,0
+CDZI.US,D,20140710,000000,8.37,8.42,8.35,8.4,25035,0
+CDZI.US,D,20140711,000000,8.35,8.3965,8.35,8.385,13280,0
+CDZI.US,D,20140714,000000,8.38,8.3999,8.28,8.32,15135,0
+CDZI.US,D,20140715,000000,8.29,8.3,8.15,8.18,19955,0
+CDZI.US,D,20140716,000000,8.17,8.215,8.16,8.2,27657,0
+CDZI.US,D,20140717,000000,8.12,8.23,8.06,8.2,35653,0
+CDZI.US,D,20140718,000000,8.2,8.7,8.06,8.58,60963,0
+CDZI.US,D,20140721,000000,8.62,8.79,8.6,8.74,124786,0
+CDZI.US,D,20140722,000000,8.76,9.66,8.76,9.33,236077,0
+CDZI.US,D,20140723,000000,9.27,9.35,9.17,9.3,36169,0
+CDZI.US,D,20140724,000000,9.35,9.35,9.2301,9.35,22627,0
+CDZI.US,D,20140725,000000,9.33,9.35,9.2901,9.35,11829,0
+CDZI.US,D,20140728,000000,9.4,9.427,9.27,9.36,21332,0
+CDZI.US,D,20140729,000000,9.35,9.35,9.0901,9.28,21100,0
+CDZI.US,D,20140730,000000,9.27,9.27,9.12,9.2,22874,0
+CDZI.US,D,20140731,000000,9.24,9.25,8.87,8.98,30006,0
+CDZI.US,D,20140801,000000,8.95,9.26,8.43,9.13,24552,0
+CDZI.US,D,20140804,000000,9.01,9.21,8.845,9.15,11310,0
+CDZI.US,D,20140805,000000,9.16,9.3,9.052,9.25,14556,0
+CDZI.US,D,20140806,000000,9.3,9.33,9.16,9.3,74769,0
+CDZI.US,D,20140807,000000,9.28,9.34,9.15,9.22,15810,0
+CDZI.US,D,20140808,000000,9.27,9.33,9.2,9.25,10880,0
+CDZI.US,D,20140811,000000,9.34,9.35,9.22,9.34,29726,0
+CDZI.US,D,20140812,000000,9.35,9.35,9.16,9.3,37475,0
+CDZI.US,D,20140813,000000,9.35,10.47,9.34,10.44,167154,0
+CDZI.US,D,20140814,000000,10.44,10.45,10.02,10.07,62922,0
+CDZI.US,D,20140815,000000,10.22,10.22,9.99,10.07,19685,0
+CDZI.US,D,20140818,000000,10.09,10.44,10.09,10.4,28250,0
+CDZI.US,D,20140819,000000,10.4,11.62,10.38,11.45,205903,0
+CDZI.US,D,20140820,000000,11.45,12.1,11.32,11.79,165868,0
+CDZI.US,D,20140821,000000,11.88,11.88,11.47,11.68,48480,0
+CDZI.US,D,20140822,000000,12.2,14.9,12.03,13.31,778660,0
+CDZI.US,D,20140825,000000,13.7,13.7,11.75,12.04,156837,0
+CDZI.US,D,20140826,000000,11.5,12.3,11.05,12.05,98556,0
+CDZI.US,D,20140827,000000,12.1,12.2,11.4,11.67,67429,0
+CDZI.US,D,20140828,000000,11.49,13.19,11.33,13.01,256769,0
+CDZI.US,D,20140829,000000,12.87,14.14,12.6,13.22,462189,0
+CDZI.US,D,20140902,000000,13.13,13.88,12.4,12.51,371706,0
+CDZI.US,D,20140903,000000,12.47,12.65,11.41,11.71,266266,0
+CDZI.US,D,20140904,000000,11.94,12.634,11.78,12.56,206082,0
+CDZI.US,D,20140905,000000,12.65,13.345,12.5,12.54,118357,0
+CDZI.US,D,20140908,000000,12.5,12.98,12.255,12.35,72674,0
+CDZI.US,D,20140909,000000,12.35,13.3,12.251,12.64,299663,0
+CDZI.US,D,20140910,000000,12.99,13.14,12.35,12.44,85954,0
+CDZI.US,D,20140911,000000,12.39,12.45,12,12.1,64310,0
+CDZI.US,D,20140912,000000,12.14,12.25,11.63,11.71,71215,0
+CDZI.US,D,20140915,000000,11.67,12.15,11.6,11.63,70032,0
+CDZI.US,D,20140916,000000,11.64,12.85,11.5,12.37,162023,0
+CDZI.US,D,20140917,000000,12.7,12.7,11.6,11.64,71531,0
+CDZI.US,D,20140918,000000,11.65,12.17,11.41,11.46,47871,0
+CDZI.US,D,20140919,000000,11.44,11.58,10.651,10.76,144983,0
+CDZI.US,D,20140922,000000,10.88,11.17,10.2,10.24,167360,0
+CDZI.US,D,20140923,000000,10.24,10.81,10.14,10.48,59101,0
+CDZI.US,D,20140924,000000,10.43,10.5,10.17,10.33,38340,0
+CDZI.US,D,20140925,000000,10.63,10.66,10.2,10.25,48625,0
+CDZI.US,D,20140926,000000,10.3,10.72,10.2,10.2,44674,0
+CDZI.US,D,20140929,000000,10.24,10.6,10.2,10.56,49494,0
+CDZI.US,D,20140930,000000,10.54,10.63,9.87,10.39,75189,0
+CDZI.US,D,20141001,000000,10.32,10.4,9.804,9.94,64372,0
+CDZI.US,D,20141002,000000,10.01,10.33,9.81,9.9,52859,0
+CDZI.US,D,20141003,000000,9.93,10.74,9.8,9.85,329944,0
+CDZI.US,D,20141006,000000,9.85,10.15,9.82,9.91,96622,0
+CDZI.US,D,20141007,000000,9.85,10.025,9.81,9.93,42092,0
+CDZI.US,D,20141008,000000,9.96,10.15,9.51,9.59,82335,0
+CDZI.US,D,20141009,000000,9.52,10,9.04,9.07,71777,0
+CDZI.US,D,20141010,000000,9.02,9.72,8.52,9.4,131791,0
+CDZI.US,D,20141013,000000,9.22,9.22,8.71,9,84814,0
+CDZI.US,D,20141014,000000,9.09,9.41,8.95,9.35,86362,0
+CDZI.US,D,20141015,000000,9.23,10.43,9.23,10.19,188989,0
+CDZI.US,D,20141016,000000,10.04,10.36,9.89,10.04,102800,0
+CDZI.US,D,20141017,000000,10.31,10.31,9.63,9.79,101413,0
+CDZI.US,D,20141020,000000,9.8,9.98,9.26,9.44,93706,0
+CDZI.US,D,20141021,000000,9.52,10.02,9.41,9.73,58843,0
+CDZI.US,D,20141022,000000,9.55,10.06,9.47,9.59,98061,0
+CDZI.US,D,20141023,000000,9.71,9.92,9.55,9.64,82844,0
+CDZI.US,D,20141024,000000,9.61,9.68,9.41,9.6,50012,0
+CDZI.US,D,20141027,000000,9.52,9.52,9.06,9.19,130759,0
+CDZI.US,D,20141028,000000,9.19,9.25,9.05,9.07,97770,0
+CDZI.US,D,20141029,000000,9.2,9.65,9.05,9.61,51933,0
+CDZI.US,D,20141030,000000,9.53,10.06,9.47,9.95,92573,0
+CDZI.US,D,20141031,000000,10.31,10.31,9.843,9.96,68011,0
+CDZI.US,D,20141103,000000,10,10.07,9.87,9.9,26454,0
+CDZI.US,D,20141104,000000,9.72,10.92,9.56,10.4,216136,0
+CDZI.US,D,20141105,000000,10.56,10.65,9.75,9.89,178861,0
+CDZI.US,D,20141106,000000,9.88,10.04,9.65,9.8,54146,0
+CDZI.US,D,20141107,000000,9.87,9.93,9.55,9.85,63952,0
+CDZI.US,D,20141110,000000,10.05,11,10.05,10.59,146917,0
+CDZI.US,D,20141111,000000,10.67,11.389,10.42,10.82,205067,0
+CDZI.US,D,20141112,000000,11.11,11.14,10.61,10.68,46812,0
+CDZI.US,D,20141113,000000,10.88,11.25,10.435,10.5,107956,0
+CDZI.US,D,20141114,000000,10.67,11.22,10.36,11.02,122207,0
+CDZI.US,D,20141117,000000,11.05,11.05,10.48,10.76,70203,0
+CDZI.US,D,20141118,000000,10.81,10.81,10.51,10.7,46622,0
+CDZI.US,D,20141119,000000,10.8,11.4,10.5,10.96,156804,0
+CDZI.US,D,20141120,000000,10.97,11.09,10.7,11.09,85177,0
+CDZI.US,D,20141121,000000,11.33,11.33,10.839,11.08,58123,0
+CDZI.US,D,20141124,000000,11.02,11.25,11.02,11.15,45262,0
+CDZI.US,D,20141125,000000,11.04,11.55,10.8,11.29,114084,0
+CDZI.US,D,20141126,000000,11.31,11.64,10.974,11.57,152550,0
+CDZI.US,D,20141128,000000,11.599,11.621,10.622,11.34,58856,0
+CDZI.US,D,20141201,000000,11.09,11.33,10.751,11,49469,0
+CDZI.US,D,20141202,000000,10.96,11.067,10.68,10.75,27838,0
+CDZI.US,D,20141203,000000,10.71,10.71,10.081,10.18,49603,0
+CDZI.US,D,20141204,000000,10.16,10.41,9.774,10.35,58644,0
+CDZI.US,D,20141205,000000,10.35,10.389,10,10,48235,0
+CDZI.US,D,20141208,000000,10.15,10.88,9.97,10.84,134418,0
+CDZI.US,D,20141209,000000,10.7,10.9,10.44,10.85,47707,0
+CDZI.US,D,20141210,000000,10.74,10.83,10.35,10.36,33994,0
+CDZI.US,D,20141211,000000,10.27,10.59,10.22,10.405,19969,0
+CDZI.US,D,20141212,000000,10.34,10.48,10.169,10.47,43064,0
+CDZI.US,D,20141215,000000,10.41,10.95,9.94,10.94,153370,0
+CDZI.US,D,20141216,000000,10.87,11.14,10.69,10.73,202016,0
+CDZI.US,D,20141217,000000,10.72,11.47,10.7,11.16,179486,0
+CDZI.US,D,20141218,000000,11.21,11.41,11.09,11.09,80467,0
+CDZI.US,D,20141219,000000,11.08,11.9,10.97,11.49,654885,0
+CDZI.US,D,20141222,000000,11.56,11.71,10.92,11.54,237477,0
+CDZI.US,D,20141223,000000,11.5,11.93,11.33,11.73,176127,0
+CDZI.US,D,20141224,000000,11.74,11.8,11.71,11.78,23936,0
+CDZI.US,D,20141226,000000,11.8,11.9,11.7,11.89,47321,0
+CDZI.US,D,20141229,000000,11.9,11.9,11.52,11.59,62788,0
+CDZI.US,D,20141230,000000,11.62,11.8,11.25,11.445,70756,0
+CDZI.US,D,20141231,000000,11.42,11.695,11.091,11.2,81696,0
+CDZI.US,D,20150102,000000,11.23,11.23,10.72,10.88,28574,0
+CDZI.US,D,20150105,000000,10.77,11.06,10.59,10.61,43984,0
+CDZI.US,D,20150106,000000,10.712,10.76,10.22,10.45,47074,0
+CDZI.US,D,20150107,000000,10.57,10.865,10.57,10.85,55742,0
+CDZI.US,D,20150108,000000,10.88,10.88,10.59,10.74,30446,0
+CDZI.US,D,20150109,000000,10.71,10.76,10.32,10.6,38022,0
+CDZI.US,D,20150112,000000,10.43,10.63,10.29,10.4,54672,0
+CDZI.US,D,20150113,000000,10.38,10.71,10.24,10.51,72502,0
+CDZI.US,D,20150114,000000,10.5,10.7,10.35,10.38,77874,0
+CDZI.US,D,20150115,000000,10.35,10.35,9.99,10.135,40694,0
+CDZI.US,D,20150116,000000,10.13,10.21,10.02,10.09,38041,0
+CDZI.US,D,20150120,000000,10.05,10.14,9.91,9.97,29259,0
+CDZI.US,D,20150121,000000,9.9,9.97,9.32,9.78,143446,0
+CDZI.US,D,20150122,000000,9.855,9.855,9.5,9.71,84873,0
+CDZI.US,D,20150123,000000,9.74,9.89,9.55,9.77,72501,0
+CDZI.US,D,20150126,000000,9.8,9.859,9.48,9.7,43837,0
+CDZI.US,D,20150127,000000,9.62,9.65,9.4,9.52,30894,0
+CDZI.US,D,20150128,000000,9.41,9.585,9.25,9.46,87527,0
+CDZI.US,D,20150129,000000,9.55,9.59,9.48,9.52,23885,0
+CDZI.US,D,20150130,000000,9.55,9.69,9.48,9.66,55961,0
+CDZI.US,D,20150202,000000,9.7,10.14,9.6,9.98,57363,0
+CDZI.US,D,20150203,000000,10.06,10.17,10.06,10.14,47290,0
+CDZI.US,D,20150204,000000,10.25,10.25,10,10.06,29703,0
+CDZI.US,D,20150205,000000,10.05,10.13,9.99,10.05,50531,0
+CDZI.US,D,20150206,000000,10.12,10.4,9.8,9.87,78670,0
+CDZI.US,D,20150209,000000,9.98,10.12,9.8,10.02,58710,0
+CDZI.US,D,20150210,000000,10.02,10.12,10,10.01,18865,0
+CDZI.US,D,20150211,000000,10.02,10.02,9.85,9.85,46348,0
+CDZI.US,D,20150212,000000,9.85,9.97,9.765,9.87,80523,0
+CDZI.US,D,20150213,000000,9.89,10.09,9.71,10.09,38904,0
+CDZI.US,D,20150217,000000,10.07,10.64,10.07,10.55,51165,0
+CDZI.US,D,20150218,000000,11.13,11.43,10.7,10.77,46020,0
+CDZI.US,D,20150219,000000,10.84,10.99,10.73,10.84,20832,0
+CDZI.US,D,20150220,000000,10.88,10.89,10.75,10.87,18755,0
+CDZI.US,D,20150223,000000,10.8,11.02,10.8,11.01,28620,0
+CDZI.US,D,20150224,000000,11.03,11.215,10.95,11.055,52126,0
+CDZI.US,D,20150225,000000,11.03,11.69,11,11.51,82148,0
+CDZI.US,D,20150226,000000,11.51,11.64,11.4,11.44,36416,0
+CDZI.US,D,20150227,000000,11.4,11.5,11.318,11.5,38697,0
+CDZI.US,D,20150302,000000,11.48,11.6,11.46,11.56,36700,0
+CDZI.US,D,20150303,000000,11.55,11.56,11,11.31,63900,0
+CDZI.US,D,20150304,000000,11.33,11.33,11.06,11.18,24600,0
+CDZI.US,D,20150305,000000,11.25,11.25,10.95,11.01,62000,0
+CDZI.US,D,20150306,000000,10.95,10.99,10.51,10.6,41800,0
+CDZI.US,D,20150309,000000,10.63,10.64,10.25,10.42,21400,0
+CDZI.US,D,20150310,000000,10.31,11.13,10.07,10.36,65900,0
+CDZI.US,D,20150311,000000,10.34,10.42,10.18,10.3,63100,0
+CDZI.US,D,20150312,000000,10.11,10.49,10.05,10.49,57800,0
+CDZI.US,D,20150313,000000,10.38,10.42,10,10.11,49300,0
+CDZI.US,D,20150316,000000,10.06,10.35,10,10.02,71600,0
+CDZI.US,D,20150317,000000,10.01,10.61,9.83,9.88,65900,0
+CDZI.US,D,20150318,000000,9.85,10.07,9.56,10,136500,0
+CDZI.US,D,20150319,000000,9.88,9.99,9.85,9.87,72700,0
+CDZI.US,D,20150320,000000,9.87,9.99,9.7,9.8,144700,0
+CDZI.US,D,20150323,000000,9.89,10.19,9.88,10.04,59100,0
+CDZI.US,D,20150324,000000,10.1,10.12,9.85,10.02,82200,0
+CDZI.US,D,20150325,000000,10.12,10.14,9.89,9.99,69200,0
+CDZI.US,D,20150326,000000,9.82,10.1,9.82,10.01,33600,0
+CDZI.US,D,20150327,000000,10.09,10.11,9.98,10.01,62200,0
+CDZI.US,D,20150330,000000,10.09,10.49,10.02,10.49,60400,0
+CDZI.US,D,20150331,000000,10.45,10.66,10.21,10.255,36884,0
+CDZI.US,D,20150401,000000,10.16,10.54,9.88,10.17,173900,0
+CDZI.US,D,20150402,000000,10.2,10.4,10.15,10.29,47200,0
+CDZI.US,D,20150406,000000,10.31,10.8,10.27,10.48,126600,0
+CDZI.US,D,20150407,000000,10.44,10.47,10.14,10.26,85276,0
+CDZI.US,D,20150408,000000,10.29,10.33,9.9,10.06,104900,0
+CDZI.US,D,20150409,000000,10.05,10.08,9.94,9.99,75330,0
+CDZI.US,D,20150410,000000,10,10.08,9.96,10,45100,0
+CDZI.US,D,20150413,000000,10,10.14,9.83,9.94,115100,0
+CDZI.US,D,20150414,000000,9.99,9.99,9.8,9.83,119600,0
+CDZI.US,D,20150415,000000,9.9,9.9,9.74,9.8,118983,0
+CDZI.US,D,20150416,000000,9.83,9.84,9.7,9.76,85096,0
+CDZI.US,D,20150417,000000,9.72,9.87,9.7,9.82,53300,0
+CDZI.US,D,20150420,000000,9.84,9.865,9.66,9.7,97376,0
+CDZI.US,D,20150421,000000,9.7,9.77,8.35,8.98,1203176,0
+CDZI.US,D,20150422,000000,8.72,8.95,8.06,8.65,398127,0
+CDZI.US,D,20150423,000000,8.57,8.91,8.56,8.82,283000,0
+CDZI.US,D,20150424,000000,8.93,8.93,8.6,8.76,129836,0
+CDZI.US,D,20150427,000000,8.76,9.05,8.59,8.75,145600,0
+CDZI.US,D,20150428,000000,8.79,9.15,8.7,8.93,121589,0
+CDZI.US,D,20150429,000000,8.9,8.95,8.8,8.86,75100,0
+CDZI.US,D,20150430,000000,8.89,8.91,8.76,8.77,78100,0
+CDZI.US,D,20150501,000000,8.75,8.79,8.37,8.4,158800,0
+CDZI.US,D,20150504,000000,8.4,8.74,8.4,8.44,78600,0
+CDZI.US,D,20150505,000000,8.46,8.57,8.19,8.49,134700,0
+CDZI.US,D,20150506,000000,8.5,8.5,8.04,8.21,150383,0
+CDZI.US,D,20150507,000000,8.08,8.23,7.71,7.86,197167,0
+CDZI.US,D,20150508,000000,7.87,8,7.27,7.47,165500,0
+CDZI.US,D,20150511,000000,7.47,7.47,7.1,7.24,127900,0
+CDZI.US,D,20150512,000000,7.13,7.15,6.88,6.97,170629,0
+CDZI.US,D,20150513,000000,7.03,7.41,6.96,7.1,168909,0
+CDZI.US,D,20150514,000000,7.16,7.72,7.14,7.58,82300,0
+CDZI.US,D,20150515,000000,7.61,8.34,7.58,8.28,150354,0
+CDZI.US,D,20150518,000000,8.45,8.77,8.035,8.09,112362,0
+CDZI.US,D,20150519,000000,8.02,8.3099,8.02,8.3,108326,0
+CDZI.US,D,20150520,000000,8.6,9.46,8.22,8.56,254700,0
+CDZI.US,D,20150521,000000,8.58,8.82,8.46,8.56,102300,0
+CDZI.US,D,20150522,000000,8.6,8.6,8.25,8.35,54900,0
+CDZI.US,D,20150526,000000,8.17,8.36,8.16,8.18,42893,0
+CDZI.US,D,20150527,000000,8.24,8.72,8.04,8.61,69600,0
+CDZI.US,D,20150528,000000,8.63,9.12,8.5,8.9,295246,0
+CDZI.US,D,20150529,000000,8.76,9.18,8.57,8.61,138000,0
+CDZI.US,D,20150601,000000,8.57,8.58,7.91,8.15,82666,0
+CDZI.US,D,20150602,000000,8.12,8.32,8,8.01,159612,0
+CDZI.US,D,20150603,000000,8,8.15,7.75,8.13,77200,0
+CDZI.US,D,20150604,000000,8.02,8.75,7.92,8,42700,0
+CDZI.US,D,20150605,000000,8.06,8.2,7.92,7.98,26000,0
+CDZI.US,D,20150608,000000,7.95,7.96,7.77,7.93,27900,0
+CDZI.US,D,20150609,000000,7.94,8.075,7.8,7.9,55354,0
+CDZI.US,D,20150610,000000,7.87,8.02,7.71,7.72,51171,0
+CDZI.US,D,20150611,000000,8.075,8.075,7.65,7.69,57713,0
+CDZI.US,D,20150612,000000,7.69,7.77,7.66,7.69,24600,0
+CDZI.US,D,20150615,000000,7.7,8.28,7.69,7.98,142400,0
+CDZI.US,D,20150616,000000,8,8.12,7.84,7.95,80000,0
+CDZI.US,D,20150617,000000,8.09,8.77,8.07,8.68,147200,0
+CDZI.US,D,20150618,000000,8.84,9.73,8.65,9.55,255900,0
+CDZI.US,D,20150619,000000,9.5,10.34,9.45,9.77,1142900,0
+CDZI.US,D,20150622,000000,9.83,10.5,8.9,9.11,272900,0
+CDZI.US,D,20150623,000000,9.11,9.48,9.11,9.33,59061,0
+CDZI.US,D,20150624,000000,9.36,9.36,8.87,9.03,67400,0
+CDZI.US,D,20150625,000000,9.02,9.26,8.8,9.18,53700,0
+CDZI.US,D,20150626,000000,9.06,9.17,8.57,8.66,155700,0
+CDZI.US,D,20150629,000000,8.66,8.66,8.5,8.52,39500,0
+CDZI.US,D,20150630,000000,8.62,8.7,8.53,8.69,35090,0
+CDZI.US,D,20150701,000000,8.68,8.97,8.68,8.93,63100,0
+CDZI.US,D,20150702,000000,8.86,8.9,8.61,8.83,31900,0
+CDZI.US,D,20150706,000000,8.73,8.87,8.6,8.87,54700,0
+CDZI.US,D,20150707,000000,8.72,9.41,8.61,9.38,79000,0
+CDZI.US,D,20150708,000000,8.71,9.71,8.71,9.29,79400,0
+CDZI.US,D,20150709,000000,9.39,9.75,9.18,9.3,125400,0
+CDZI.US,D,20150710,000000,9.43,9.6,9.3,9.33,185800,0
+CDZI.US,D,20150713,000000,9.28,9.44,8.99,9.43,204800,0
+CDZI.US,D,20150714,000000,9.44,9.75,9.33,9.62,101392,0
+CDZI.US,D,20150715,000000,9.64,9.64,8.98,9.17,210003,0
+CDZI.US,D,20150716,000000,9.27,9.44,9,9.44,112400,0
+CDZI.US,D,20150717,000000,9.32,9.47,9.17,9.2,37700,0
+CDZI.US,D,20150720,000000,9.11,9.24,8.86,9.01,232700,0
+CDZI.US,D,20150721,000000,9.04,9.04,8.59,8.63,470100,0
+CDZI.US,D,20150722,000000,8.67,8.75,8.21,8.4,340400,0
+CDZI.US,D,20150723,000000,8.23,8.46,8.14,8.24,415500,0
+CDZI.US,D,20150724,000000,8.35,8.38,8.06,8.21,92500,0
+CDZI.US,D,20150727,000000,8.23,8.43,8.06,8.41,122800,0
+CDZI.US,D,20150728,000000,8.44,9.02,8.2,8.96,179700,0
+CDZI.US,D,20150729,000000,8.9,8.9,8.4,8.64,322800,0
+CDZI.US,D,20150730,000000,8.64,8.73,8.33,8.39,375900,0
+CDZI.US,D,20150731,000000,8.64,8.64,8.07,8.2,440700,0
+CDZI.US,D,20150803,000000,8.23,8.48,7.8,8.32,290344,0
+CDZI.US,D,20150804,000000,8.43,8.76,8.12,8.7,104000,0
+CDZI.US,D,20150805,000000,8.69,9,8.2,9,74900,0
+CDZI.US,D,20150806,000000,8.89,8.92,7.72,7.74,600296,0
+CDZI.US,D,20150807,000000,7.71,7.86,7.53,7.74,62000,0
+CDZI.US,D,20150810,000000,7.91,8.24,7.57,7.76,197200,0
+CDZI.US,D,20150811,000000,7.7,7.845,7.46,7.615,92553,0
+CDZI.US,D,20150812,000000,7.61,7.65,7.32,7.56,120000,0
+CDZI.US,D,20150813,000000,7.54,7.54,7.24,7.25,189400,0
+CDZI.US,D,20150814,000000,7.27,7.52,7.14,7.42,77600,0
+CDZI.US,D,20150817,000000,7.42,7.58,7.24,7.25,33400,0
+CDZI.US,D,20150818,000000,7.33,7.52,7.2,7.52,27300,0
+CDZI.US,D,20150819,000000,7.6,7.6,7.37,7.45,112400,0
+CDZI.US,D,20150820,000000,7.48,7.48,7.35,7.37,32200,0
+CDZI.US,D,20150821,000000,7.36,7.57,7.22,7.53,36900,0
+CDZI.US,D,20150824,000000,7.59,7.63,7.08,7.44,62564,0
+CDZI.US,D,20150825,000000,7.5,7.6,7.4,7.48,44200,0
+CDZI.US,D,20150826,000000,7.6,7.85,7.49,7.75,89200,0
+CDZI.US,D,20150827,000000,7.74,7.89,7.58,7.72,83400,0
+CDZI.US,D,20150828,000000,7.87,8.2,7.8,8.14,103000,0
+CDZI.US,D,20150831,000000,8,8.13,7.76,8.03,77000,0
+CDZI.US,D,20150901,000000,7.71,8.26,7.71,8.01,34100,0
+CDZI.US,D,20150902,000000,8.07,8.22,7.56,7.64,51500,0
+CDZI.US,D,20150903,000000,7.64,7.68,7.36,7.41,45300,0
+CDZI.US,D,20150904,000000,7.38,7.7,7.28,7.6,73100,0
+CDZI.US,D,20150908,000000,7.68,7.94,7.59,7.9,42400,0
+CDZI.US,D,20150909,000000,7.94,8.24,7.94,8.21,56700,0
+CDZI.US,D,20150910,000000,8.28,8.3,8.1,8.17,22696,0
+CDZI.US,D,20150911,000000,8.13,8.41,7.97,8.39,67400,0
+CDZI.US,D,20150914,000000,8.47,8.5,8.21,8.5,45200,0
+CDZI.US,D,20150915,000000,8.18,8.49,8.07,8.18,71600,0
+CDZI.US,D,20150916,000000,8.19,8.5,8.19,8.49,46500,0
+CDZI.US,D,20150917,000000,8.48,8.61,8.45,8.55,38887,0
+CDZI.US,D,20150918,000000,8.5,8.66,8.42,8.65,79200,0
+CDZI.US,D,20150921,000000,8.66,8.84,8.6,8.73,49800,0
+CDZI.US,D,20150922,000000,8.71,8.72,8.3,8.54,39700,0
+CDZI.US,D,20150923,000000,8.49,8.49,7.79,7.95,91537,0
+CDZI.US,D,20150924,000000,7.95,8.065,7.8,7.88,42130,0
+CDZI.US,D,20150925,000000,7.85,7.99,7.8,7.83,32200,0
+CDZI.US,D,20150928,000000,7.87,8.03,7.23,7.28,60736,0
+CDZI.US,D,20150929,000000,7.25,7.53,7.25,7.32,39500,0
+CDZI.US,D,20150930,000000,7.37,7.37,7.24,7.26,25900,0
+CDZI.US,D,20151001,000000,7.26,7.71,7.26,7.63,28200,0
+CDZI.US,D,20151002,000000,7.6,7.94,7.6,7.9,25800,0
+CDZI.US,D,20151005,000000,7.94,7.94,4.51,4.91,731482,0
+CDZI.US,D,20151006,000000,4.91,5.07,4.45,4.5,1010700,0
+CDZI.US,D,20151007,000000,4.5,4.9399,4,4.01,777189,0
+CDZI.US,D,20151008,000000,3.91,3.91,3.35,3.59,858300,0
+CDZI.US,D,20151009,000000,3.41,3.5,2.96,3.01,1295700,0
+CDZI.US,D,20151012,000000,3.02,3.06,2.81,2.87,789758,0
+CDZI.US,D,20151013,000000,2.97,2.97,2.71,2.92,475800,0
+CDZI.US,D,20151014,000000,3.01,3.34,3.01,3.23,1894400,0
+CDZI.US,D,20151015,000000,3.38,3.38,3.11,3.23,409300,0
+CDZI.US,D,20151016,000000,3.25,3.85,3.25,3.47,1612900,0
+CDZI.US,D,20151019,000000,3.52,3.84,3.2,3.78,493297,0
+CDZI.US,D,20151020,000000,3.82,3.9,3.51,3.56,316900,0
+CDZI.US,D,20151021,000000,3.53,3.53,3.33,3.46,188900,0
+CDZI.US,D,20151022,000000,3.36,3.98,3.36,3.94,235000,0
+CDZI.US,D,20151023,000000,3.97,4.24,3.59,3.6,527000,0
+CDZI.US,D,20151026,000000,3.58,3.64,3.25,3.54,288200,0
+CDZI.US,D,20151027,000000,3.56,3.6,3.28,3.33,105300,0
+CDZI.US,D,20151028,000000,3.33,3.5,3.25,3.35,117900,0
+CDZI.US,D,20151029,000000,3.34,3.4,3.26,3.3,110900,0
+CDZI.US,D,20151030,000000,3.38,3.42,3.25,3.42,119700,0
+CDZI.US,D,20151102,000000,3.44,3.55,3.37,3.52,77229,0
+CDZI.US,D,20151103,000000,3.25,3.58,3.25,3.54,63700,0
+CDZI.US,D,20151104,000000,3.52,3.75,3.4,3.59,158000,0
+CDZI.US,D,20151105,000000,3.58,3.6,3.45,3.48,135900,0
+CDZI.US,D,20151106,000000,3.41,3.59,3.2,3.32,160700,0
+CDZI.US,D,20151109,000000,3.47,3.47,3.02,3.07,146879,0
+CDZI.US,D,20151110,000000,3.08,3.1,3.01,3.05,89000,0
+CDZI.US,D,20151111,000000,3.05,3.2,3.05,3.18,34200,0
+CDZI.US,D,20151112,000000,3.1,3.2,2.95,2.98,90800,0
+CDZI.US,D,20151113,000000,3,3.16,3,3.06,48700,0
+CDZI.US,D,20151116,000000,3.08,3.1,3.03,3.03,41000,0
+CDZI.US,D,20151117,000000,3.09,3.29,3.06,3.09,79100,0
+CDZI.US,D,20151118,000000,3.12,3.17,3.07,3.16,29200,0
+CDZI.US,D,20151119,000000,3.2,3.5,3,3.13,123000,0
+CDZI.US,D,20151120,000000,3.12,3.2,3.08,3.2,36500,0
+CDZI.US,D,20151123,000000,3.19,3.41,3.15,3.2,110500,0
+CDZI.US,D,20151124,000000,3.25,4.78,3.17,3.5,520200,0
+CDZI.US,D,20151125,000000,3.46,3.69,3.43,3.65,84600,0
+CDZI.US,D,20151127,000000,3.62,3.74,3.56,3.61,29900,0
+CDZI.US,D,20151130,000000,3.65,3.84,3.62,3.73,67100,0
+CDZI.US,D,20151201,000000,3.73,3.89,3.65,3.79,83813,0
+CDZI.US,D,20151202,000000,3.82,4.1,3.82,4.02,91273,0
+CDZI.US,D,20151203,000000,4.6,4.6,4,4.25,198115,0
+CDZI.US,D,20151204,000000,4.41,4.42,4.07,4.25,71700,0
+CDZI.US,D,20151207,000000,4.22,4.22,4.03,4.14,37800,0
+CDZI.US,D,20151208,000000,4.12,4.14,4.0012,4.11,28837,0
+CDZI.US,D,20151209,000000,4.15,4.24,4.08,4.09,35000,0
+CDZI.US,D,20151210,000000,4.09,4.35,4.09,4.3,40000,0
+CDZI.US,D,20151211,000000,4.3,4.39,4.18,4.2,72300,0
+CDZI.US,D,20151214,000000,4.28,4.5,4.15,4.43,154428,0
+CDZI.US,D,20151215,000000,4.44,4.48,4.2,4.2,84500,0
+CDZI.US,D,20151216,000000,4.27,4.44,4.11,4.21,85600,0
+CDZI.US,D,20151217,000000,4.26,4.3,3.86,4.04,151300,0
+CDZI.US,D,20151218,000000,3.98,4.6,3.79,3.82,1106200,0
+CDZI.US,D,20151221,000000,3.87,3.92,3.72,3.82,157200,0
+CDZI.US,D,20151222,000000,3.9,3.92,3.68,3.85,184281,0
+CDZI.US,D,20151223,000000,3.85,4.36,3.85,4.19,175200,0
+CDZI.US,D,20151224,000000,4.19,4.27,4.15,4.24,18434,0
+CDZI.US,D,20151228,000000,4.19,4.31,4.14,4.21,57478,0
+CDZI.US,D,20151229,000000,4.19,4.24,4.09,4.17,114406,0
+CDZI.US,D,20151230,000000,4.16,5.78,4.1,5.3,1528572,0
+CDZI.US,D,20151231,000000,5.3,5.45,5.15,5.26,387456,0
+CDZI.US,D,20160104,000000,5.17,6.13,5.0613,5.76,567559,0
+CDZI.US,D,20160105,000000,5.74,5.74,5.23,5.69,198844,0
+CDZI.US,D,20160106,000000,5.65,5.99,5.5,5.66,158614,0
+CDZI.US,D,20160107,000000,5.58,5.585,5.22,5.28,111130,0
+CDZI.US,D,20160108,000000,5.46,5.58,4.86,5.31,113477,0
+CDZI.US,D,20160111,000000,5.37,5.82,5.26,5.33,125649,0
+CDZI.US,D,20160112,000000,5.35,5.45,5.3,5.39,34457,0
+CDZI.US,D,20160113,000000,5.38,5.75,5.35,5.41,53078,0
+CDZI.US,D,20160114,000000,5.75,5.82,5.35,5.55,114955,0
+CDZI.US,D,20160115,000000,5.71,5.71,5.295,5.43,63634,0
+CDZI.US,D,20160119,000000,5.36,5.39,5.25,5.34,62400,0
+CDZI.US,D,20160120,000000,5.3,5.34,5.09,5.32,82000,0
+CDZI.US,D,20160121,000000,5.3,5.53,5.3,5.52,43089,0
+CDZI.US,D,20160122,000000,5.58,5.73,5.49,5.54,113516,0
+CDZI.US,D,20160125,000000,5.5,5.63,5.3,5.3,23191,0
+CDZI.US,D,20160126,000000,5.3,5.325,5.15,5.23,43018,0
+CDZI.US,D,20160127,000000,5.21,5.25,5.09,5.16,15406,0
+CDZI.US,D,20160128,000000,5.12,5.3,5.12,5.25,32141,0
+CDZI.US,D,20160129,000000,5.24,5.57,5.24,5.57,38791,0
+CDZI.US,D,20160201,000000,5.58,5.815,5.52,5.53,40404,0
+CDZI.US,D,20160202,000000,5.48,5.6,5.25,5.26,36597,0
+CDZI.US,D,20160203,000000,5.3,5.4,5.13,5.3,32053,0
+CDZI.US,D,20160204,000000,5.37,5.7,5.27,5.37,92457,0
+CDZI.US,D,20160205,000000,5.33,5.73,5.3,5.5,69998,0
+CDZI.US,D,20160208,000000,5.45,5.5011,5.34,5.47,41020,0
+CDZI.US,D,20160209,000000,5.45,5.47,5.15,5.26,61778,0
+CDZI.US,D,20160210,000000,5.23,5.3,5.2,5.25,30237,0
+CDZI.US,D,20160211,000000,5.2,5.34,5.2,5.27,21559,0
+CDZI.US,D,20160212,000000,5.34,5.38,5.3,5.38,18907,0
+CDZI.US,D,20160216,000000,5.42,5.85,5.38,5.8,119681,0
+CDZI.US,D,20160217,000000,5.84,5.84,5.72,5.82,67487,0
+CDZI.US,D,20160218,000000,5.81,5.81,5.68,5.79,33746,0
+CDZI.US,D,20160219,000000,5.8,5.8,5.71,5.72,37900,0
+CDZI.US,D,20160222,000000,5.7,5.82,5.65,5.65,53878,0
+CDZI.US,D,20160223,000000,5.66,5.66,4.91,5.04,111141,0
+CDZI.US,D,20160224,000000,5.02,5.25,4.51,4.64,60188,0
+CDZI.US,D,20160225,000000,4.61,4.68,4.35,4.39,36482,0
+CDZI.US,D,20160226,000000,4.39,4.97,4.19,4.61,113883,0
+CDZI.US,D,20160229,000000,4.83,4.84,4.34,4.84,67005,0
+CDZI.US,D,20160301,000000,4.84,4.96,4.7,4.78,29790,0
+CDZI.US,D,20160302,000000,4.7,5.06,4.7,4.99,89771,0
+CDZI.US,D,20160303,000000,4.92,5.25,4.8,4.8,51493,0
+CDZI.US,D,20160304,000000,4.85,5.28,4.7511,5.11,61401,0
+CDZI.US,D,20160307,000000,5.12,5.196,5.0004,5.06,36282,0
+CDZI.US,D,20160308,000000,5.04,5.17,4.95,4.99,31272,0
+CDZI.US,D,20160309,000000,5.01,5.1,4.99,5.03,16007,0
+CDZI.US,D,20160310,000000,5.03,5.42,4.99,5.05,89511,0
+CDZI.US,D,20160311,000000,5.185,5.33,5.02,5.12,59099,0
+CDZI.US,D,20160314,000000,5.07,5.38,4.93,5.18,254345,0
+CDZI.US,D,20160315,000000,5.14,5.14,4.85,4.92,57341,0
+CDZI.US,D,20160316,000000,4.87,4.98,4.8,4.9,60645,0
+CDZI.US,D,20160317,000000,4.94,4.97,4.62,4.82,99182,0
+CDZI.US,D,20160318,000000,4.87,4.92,4.1,4.26,650188,0
+CDZI.US,D,20160321,000000,4.26,4.32,4.05,4.26,57848,0
+CDZI.US,D,20160322,000000,4.2492,4.28,4.05,4.12,42861,0
+CDZI.US,D,20160323,000000,4.14,4.21,4.03,4.04,50864,0
+CDZI.US,D,20160324,000000,4.08,4.54,4.04,4.53,79845,0
+CDZI.US,D,20160328,000000,4.54,4.57,4.27,4.55,26557,0
+CDZI.US,D,20160329,000000,4.51,5.12,4.44,5.07,83086,0
+CDZI.US,D,20160330,000000,5.08,5.17,4.92,5.12,53723,0
+CDZI.US,D,20160331,000000,5.1,5.425,5.03,5.22,126516,0
+CDZI.US,D,20160401,000000,5.24,5.26,5.06,5.09,44081,0
+CDZI.US,D,20160404,000000,5.02,5.275,4.98,5.23,12218,0
+CDZI.US,D,20160405,000000,5.305,5.305,5.01,5.07,12578,0
+CDZI.US,D,20160406,000000,5.11,5.29,4.98,5.14,11123,0
+CDZI.US,D,20160407,000000,5.1,5.3,5.1,5.21,25803,0
+CDZI.US,D,20160408,000000,5.2,5.24,5.17,5.18,4048,0
+CDZI.US,D,20160411,000000,5.19,5.2,5,5,33431,0
+CDZI.US,D,20160412,000000,5.09,5.16,5.02,5.12,18593,0
+CDZI.US,D,20160413,000000,5.06,5.25,5.05,5.14,24202,0
+CDZI.US,D,20160414,000000,5.17,5.2,5.13,5.15,9012,0
+CDZI.US,D,20160415,000000,5.16,5.41,5.11,5.24,56984,0
+CDZI.US,D,20160418,000000,5.27,5.33,5.15,5.17,31690,0
+CDZI.US,D,20160419,000000,5.11,5.24,5.1,5.18,11719,0
+CDZI.US,D,20160420,000000,5.18,5.3199,5.155,5.27,29352,0
+CDZI.US,D,20160421,000000,5.23,5.37,5.2,5.37,15542,0
+CDZI.US,D,20160422,000000,5.28,5.5,5.25,5.36,44552,0
+CDZI.US,D,20160425,000000,5.33,5.56,5.33,5.54,34743,0
+CDZI.US,D,20160426,000000,5.61,5.75,5.5,5.6,66374,0
+CDZI.US,D,20160427,000000,5.59,6.13,5.5,5.98,42789,0
+CDZI.US,D,20160428,000000,6.01,6.44,6,6.4,64838,0
+CDZI.US,D,20160429,000000,6.34,6.57,6.34,6.49,68436,0
+CDZI.US,D,20160502,000000,6.55,6.61,6.47,6.47,59485,0
+CDZI.US,D,20160503,000000,6.4,6.68,6.13,6.15,27372,0
+CDZI.US,D,20160504,000000,6.17,6.19,5.84,5.95,28244,0
+CDZI.US,D,20160505,000000,5.89,6.14,5.89,6.1,10924,0
+CDZI.US,D,20160506,000000,6.2,6.47,6.04,6.47,54408,0
+CDZI.US,D,20160509,000000,6.54,6.76,6.3001,6.56,67819,0
+CDZI.US,D,20160510,000000,6.6,7.66,6.49,6.94,267223,0
+CDZI.US,D,20160511,000000,7,7.05,6.36,6.42,125359,0
+CDZI.US,D,20160512,000000,6.42,6.71,6.05,6.13,47234,0
+CDZI.US,D,20160513,000000,6.13,6.2,5.93,5.96,24776,0
+CDZI.US,D,20160516,000000,6.01,6.1,5.4684,5.88,96042,0
+CDZI.US,D,20160517,000000,5.82,6.045,5.82,5.95,76405,0
+CDZI.US,D,20160518,000000,6.03,6.06,5.78,5.83,16521,0
+CDZI.US,D,20160519,000000,5.72,5.97,5.7,5.89,22802,0
+CDZI.US,D,20160520,000000,5.87,5.9,5.76,5.8,11795,0
+CDZI.US,D,20160523,000000,5.91,5.98,5.825,5.97,4680,0
+CDZI.US,D,20160524,000000,5.97,6.59,5.97,6.535,50604,0
+CDZI.US,D,20160525,000000,6.67,6.67,6.38,6.48,139967,0
+CDZI.US,D,20160526,000000,6.65,6.65,6.12,6.32,90533,0
+CDZI.US,D,20160527,000000,6.27,6.4,6.18,6.23,39594,0
+CDZI.US,D,20160531,000000,6.27,6.2789,6.05,6.09,23375,0
+CDZI.US,D,20160601,000000,6.05,6.1397,6,6.02,27446,0
+CDZI.US,D,20160602,000000,6.01,6.129,5.79,5.87,75372,0
+CDZI.US,D,20160603,000000,5.9,6.31,5.875,5.9,34881,0
+CDZI.US,D,20160606,000000,5.97,6.24,5.95,6.23,20402,0
+CDZI.US,D,20160607,000000,6.1,6.29,5.93,5.94,30559,0
+CDZI.US,D,20160608,000000,6.065,6.1489,5.79,5.87,56450,0
+CDZI.US,D,20160609,000000,5.93,6.31,5.9,6.3,38989,0
+CDZI.US,D,20160610,000000,6.22,6.48,5.75,5.85,65610,0
+CDZI.US,D,20160613,000000,5.8,5.81,5.46,5.68,78735,0
+CDZI.US,D,20160614,000000,5.76,6,5.62,5.96,80217,0
+CDZI.US,D,20160615,000000,5.97,5.98,5.5,5.7,105488,0
+CDZI.US,D,20160616,000000,5.66,5.7393,5.5635,5.65,81523,0
+CDZI.US,D,20160617,000000,5.71,5.74,5.52,5.59,398516,0
+CDZI.US,D,20160620,000000,5.65,6,5.49,5.93,52460,0
+CDZI.US,D,20160621,000000,5.96,6.09,5.55,5.65,44601,0
+CDZI.US,D,20160622,000000,5.61,5.8,5.52,5.57,65323,0
+CDZI.US,D,20160623,000000,5.55,5.6,5.43,5.45,57290,0
+CDZI.US,D,20160624,000000,5.41,5.62,5.32,5.32,27886,0
+CDZI.US,D,20160627,000000,5.31,5.59,5.12,5.18,25636,0
+CDZI.US,D,20160628,000000,5.22,5.65,5.15,5.53,44808,0
+CDZI.US,D,20160629,000000,5.4,5.83,5.4,5.6772,31728,0
+CDZI.US,D,20160630,000000,5.64,5.93,5.64,5.87,19470,0
+CDZI.US,D,20160701,000000,5.93,5.95,5.69,5.802,26192,0
+CDZI.US,D,20160705,000000,5.79,5.92,5.64,5.89,32390,0
+CDZI.US,D,20160706,000000,5.82,6.01,5.82,5.9,9578,0
+CDZI.US,D,20160707,000000,5.98,6.45,5.97,6.38,67622,0
+CDZI.US,D,20160708,000000,6.45,6.49,6.23,6.34,46518,0
+CDZI.US,D,20160711,000000,6.3,6.52,6.27,6.41,23824,0
+CDZI.US,D,20160712,000000,6.45,7.17,6.34,6.67,312947,0
+CDZI.US,D,20160713,000000,6.62,6.7,6.4089,6.65,117603,0
+CDZI.US,D,20160714,000000,6.6,6.72,6.51,6.68,102515,0
+CDZI.US,D,20160715,000000,6.789,6.92,6.66,6.72,102278,0
+CDZI.US,D,20160718,000000,6.66,6.77,6.54,6.75,63338,0
+CDZI.US,D,20160719,000000,7.38,7.38,6.72,6.81,124156,0
+CDZI.US,D,20160720,000000,6.76,6.87,6.7,6.86,57837,0
+CDZI.US,D,20160721,000000,6.83,6.86,6.77,6.85,23341,0
+CDZI.US,D,20160722,000000,6.81,7.13,6.81,6.99,147294,0
+CDZI.US,D,20160725,000000,7,7.2,6.801,6.85,80191,0
+CDZI.US,D,20160726,000000,6.65,6.85,6.65,6.73,21602,0
+CDZI.US,D,20160727,000000,6.7982,6.85,6.73,6.75,11792,0
+CDZI.US,D,20160728,000000,6.8,6.855,6.7801,6.85,21382,0
+CDZI.US,D,20160729,000000,6.8,6.97,6.8,6.96,27754,0
+CDZI.US,D,20160801,000000,6.75,7.02,6.38,6.44,54259,0
+CDZI.US,D,20160802,000000,6.51,6.779,6.51,6.66,21361,0
+CDZI.US,D,20160803,000000,6.65,6.76,6.57,6.7,24825,0
+CDZI.US,D,20160804,000000,6.72,6.85,6.72,6.79,30380,0
+CDZI.US,D,20160805,000000,6.85,6.92,6.72,6.92,39483,0
+CDZI.US,D,20160808,000000,6.92,7.12,6.918,7.05,90039,0
+CDZI.US,D,20160809,000000,7.18,7.4,7.06,7.4,164103,0
+CDZI.US,D,20160810,000000,7.39,7.75,7.39,7.7,132675,0
+CDZI.US,D,20160811,000000,7.75,8,7.68,7.8692,163956,0
+CDZI.US,D,20160812,000000,7.85,7.85,7.64,7.8,52477,0
+CDZI.US,D,20160815,000000,7.75,7.8,7.57,7.66,74815,0
+CDZI.US,D,20160816,000000,7.71,7.9,7.71,7.9,75504,0
+CDZI.US,D,20160817,000000,7.91,8,7.8101,7.84,48199,0
+CDZI.US,D,20160818,000000,7.77,7.87,7.6701,7.725,37459,0
+CDZI.US,D,20160819,000000,7.78,7.85,7.61,7.845,36966,0
+CDZI.US,D,20160822,000000,7.87,7.87,7.73,7.8,26516,0
+CDZI.US,D,20160823,000000,7.85,8.08,7.8,7.97,53971,0
+CDZI.US,D,20160824,000000,7.99,8.02,7.9,7.95,21707,0
+CDZI.US,D,20160825,000000,7.95,8.03,7.62,7.65,35806,0
+CDZI.US,D,20160826,000000,7.6,7.64,7.27,7.32,28826,0
+CDZI.US,D,20160829,000000,7.4,7.69,7.32,7.655,36145,0
+CDZI.US,D,20160830,000000,7.73,7.85,7.71,7.78,21095,0
+CDZI.US,D,20160831,000000,7.71,7.84,7.66,7.77,38016,0
+CDZI.US,D,20160901,000000,7.79,7.8,7.61,7.74,6968,0
+CDZI.US,D,20160902,000000,7.81,7.81,7.6,7.65,11763,0
+CDZI.US,D,20160906,000000,7.6,7.67,7.34,7.36,32105,0
+CDZI.US,D,20160907,000000,7.43,7.62,7.32,7.51,44116,0
+CDZI.US,D,20160908,000000,7.5,7.5,7.3,7.33,21930,0
+CDZI.US,D,20160909,000000,7.46,7.46,7.01,7.06,32248,0
+CDZI.US,D,20160912,000000,6.98,7.26,6.98,7.05,19633,0
+CDZI.US,D,20160913,000000,7,7.08,6.9,6.91,13549,0
+CDZI.US,D,20160914,000000,6.81,7.05,6.76,7.04,40019,0
+CDZI.US,D,20160915,000000,7.11,7.11,6.9601,7.07,17299,0
+CDZI.US,D,20160916,000000,6.9,7.12,6.7,7.03,114200,0
+CDZI.US,D,20160919,000000,7.03,7.03,6.96,7.0095,10538,0
+CDZI.US,D,20160920,000000,7.03,7.2,7.03,7.18,9467,0
+CDZI.US,D,20160921,000000,7.18,7.435,7.025,7.07,15221,0
+CDZI.US,D,20160922,000000,7.1886,7.27,6.76,6.81,32306,0
+CDZI.US,D,20160923,000000,6.85,7.08,6.85,7.07,16264,0
+CDZI.US,D,20160926,000000,7.09,7.09,6.96,7.03,12578,0
+CDZI.US,D,20160927,000000,6.96,7.1,6.96,7.08,5263,0
+CDZI.US,D,20160928,000000,7.02,7.26,6.97,7.16,13780,0
+CDZI.US,D,20160929,000000,7.16,7.4,7.15,7.3,222604,0
+CDZI.US,D,20160930,000000,7.08,7.63,7.04,7.43,36683,0
+CDZI.US,D,20161003,000000,7.63,7.63,7.285,7.34,12624,0
+CDZI.US,D,20161004,000000,7.3,7.3,6.98,7.02,58262,0
+CDZI.US,D,20161005,000000,7.07,7.07,6.86,6.97,66849,0
+CDZI.US,D,20161006,000000,6.86,6.97,6.8,6.95,16981,0
+CDZI.US,D,20161007,000000,6.9,7.32,6.85,6.87,4634,0
+CDZI.US,D,20161010,000000,6.9,7.03,6.9,7.02,6431,0
+CDZI.US,D,20161011,000000,6.9501,7.05,6.95,7.03,12015,0
+CDZI.US,D,20161012,000000,7,7.25,6.95,7.2,24628,0
+CDZI.US,D,20161013,000000,7.1,7.3,7.1,7.24,12650,0
+CDZI.US,D,20161014,000000,7.35,7.35,7.01,7.04,8196,0
+CDZI.US,D,20161017,000000,6.85,7.275,6.85,7.2,18510,0
+CDZI.US,D,20161018,000000,7.2,7.2,6.95,7.05,17278,0
+CDZI.US,D,20161019,000000,6.95,7.15,6.95,7.05,35840,0
+CDZI.US,D,20161020,000000,7.35,7.4,6.95,7.05,6330,0
+CDZI.US,D,20161021,000000,6.95,7.15,6.95,7.15,4000,0
+CDZI.US,D,20161024,000000,7.25,7.35,7.2,7.25,25871,0
+CDZI.US,D,20161025,000000,7.2619,7.3,7.25,7.3,17646,0
+CDZI.US,D,20161026,000000,7.3,7.3,7,7.3,11004,0
+CDZI.US,D,20161027,000000,7.3,7.3,7.1,7.3,28855,0
+CDZI.US,D,20161028,000000,7.3,7.595,7.25,7.45,33706,0
+CDZI.US,D,20161031,000000,7.3,7.45,6.9,7.4,32189,0
+CDZI.US,D,20161101,000000,7.3613,7.4,6.9,6.95,91547,0
+CDZI.US,D,20161102,000000,6.9,7.049,6.85,6.95,32644,0
+CDZI.US,D,20161103,000000,6.95,7.05,6.95,7,11220,0
+CDZI.US,D,20161104,000000,7.05,7.05,6.9,6.9,6974,0
+CDZI.US,D,20161107,000000,6.969,7.2,6.95,7.2,15491,0
+CDZI.US,D,20161108,000000,7.05,7.2,7.05,7.1,11418,0
+CDZI.US,D,20161109,000000,7.85,8.6,7.8,8.05,595927,0
+CDZI.US,D,20161110,000000,8,8.75,7.7,7.85,89222,0
+CDZI.US,D,20161111,000000,7.75,8.2,7.75,8.2,98010,0
+CDZI.US,D,20161114,000000,8.3,8.9,8.3,8.85,301416,0
+CDZI.US,D,20161115,000000,8.9,9,8.85,8.95,217734,0
+CDZI.US,D,20161116,000000,8.95,9.3,8.9,9.05,157443,0
+CDZI.US,D,20161117,000000,9.25,9.3,9.15,9.25,232130,0
+CDZI.US,D,20161118,000000,9.25,9.35,9.125,9.3,504960,0
+CDZI.US,D,20161121,000000,9.35,9.85,9.35,9.7,198148,0
+CDZI.US,D,20161122,000000,9.9,10.15,9.9,10,208685,0
+CDZI.US,D,20161123,000000,10.1,10.4,10.1,10.35,254319,0
+CDZI.US,D,20161125,000000,10.5,10.5,10.2,10.25,31701,0
+CDZI.US,D,20161128,000000,10.45,10.45,10.107,10.4,103265,0
+CDZI.US,D,20161129,000000,10.4,10.5,10.3,10.35,144379,0
+CDZI.US,D,20161130,000000,10.3,10.825,10.3,10.4,380069,0
+CDZI.US,D,20161201,000000,10,10.35,9.9,10.2,639120,0
+CDZI.US,D,20161202,000000,10.25,10.3,10.1,10.2,102873,0
+CDZI.US,D,20161205,000000,10.2,10.3,10.05,10.25,227559,0
+CDZI.US,D,20161206,000000,10.3,10.45,10.2,10.35,356631,0
+CDZI.US,D,20161207,000000,10.15,10.3,10.1,10.15,335950,0
+CDZI.US,D,20161208,000000,10.25,10.4,10.1,10.2,238542,0
+CDZI.US,D,20161209,000000,10.2,10.7,10.2,10.25,377313,0
+CDZI.US,D,20161212,000000,10.2,10.35,9.85,10.3,151798,0
+CDZI.US,D,20161213,000000,10.4,10.95,10.2848,10.9,352285,0
+CDZI.US,D,20161214,000000,10.95,11.3,10.7,10.9,319164,0
+CDZI.US,D,20161215,000000,10.95,11.2,10.75,11.2,170548,0
+CDZI.US,D,20161216,000000,11.1,11.25,10.9,10.95,480293,0
+CDZI.US,D,20161219,000000,10.9,11.05,10.6,10.95,204603,0
+CDZI.US,D,20161220,000000,10.95,11.3,10.9,11.2,86283,0
+CDZI.US,D,20161221,000000,11.1,12.05,11.05,11.8,252891,0
+CDZI.US,D,20161222,000000,11.8,11.9001,11.4,11.7,107881,0
+CDZI.US,D,20161223,000000,11.7,11.75,11.35,11.45,43537,0
+CDZI.US,D,20161227,000000,11.45,12.25,11.4,12.05,205457,0
+CDZI.US,D,20161228,000000,12.15,12.7,11.95,12.65,199851,0
+CDZI.US,D,20161229,000000,12.6,12.7,12.05,12.2,244525,0
+CDZI.US,D,20161230,000000,12.4,12.65,12.05,12.5,137622,0
+CDZI.US,D,20170103,000000,12.75,12.75,11.85,12.25,82889,0
+CDZI.US,D,20170104,000000,12.45,12.95,12.4,12.95,172422,0
+CDZI.US,D,20170105,000000,13,13.375,12.4,12.45,232839,0
+CDZI.US,D,20170106,000000,12.45,12.45,12.0631,12.35,52849,0
+CDZI.US,D,20170109,000000,12.35,12.35,12.05,12.1,58575,0
+CDZI.US,D,20170110,000000,12.001,12.15,11.95,12.05,63699,0
+CDZI.US,D,20170111,000000,12.05,12.1,11.85,12,45818,0
+CDZI.US,D,20170112,000000,12.05,12.249,11.575,11.95,67474,0
+CDZI.US,D,20170113,000000,11.9,12,11.45,11.7,94994,0
+CDZI.US,D,20170117,000000,11.7,11.848,11.6,11.7,62521,0
+CDZI.US,D,20170118,000000,11.7,12.1,11.6184,12.05,79465,0
+CDZI.US,D,20170119,000000,12,12,11.4,11.7,69856,0
+CDZI.US,D,20170120,000000,11.65,12.5,11.65,12.5,79299,0
+CDZI.US,D,20170123,000000,12.5,12.75,12.0499,12.1,78001,0
+CDZI.US,D,20170124,000000,12.1,12.75,12.1,12.7,68879,0
+CDZI.US,D,20170125,000000,13.15,15.1,12.95,14.6,1178924,0
+CDZI.US,D,20170126,000000,14.75,14.9,14.45,14.8,307310,0
+CDZI.US,D,20170127,000000,14.65,15,14.4,14.8,196014,0
+CDZI.US,D,20170130,000000,14.5,14.6,14,14.4,102641,0
+CDZI.US,D,20170131,000000,13.8,14.2,13.8,14.05,121447,0
+CDZI.US,D,20170201,000000,14.1,14.45,14.1,14.15,67717,0
+CDZI.US,D,20170202,000000,14.15,14.725,14.1,14.65,72786,0
+CDZI.US,D,20170203,000000,14.7,14.85,14.4,14.45,74292,0
+CDZI.US,D,20170206,000000,14.45,14.5,14.35,14.45,53555,0
+CDZI.US,D,20170207,000000,14.5,15,14.35,14.55,255126,0
+CDZI.US,D,20170208,000000,14.5,14.73,14.475,14.525,81741,0
+CDZI.US,D,20170209,000000,14.6,14.6,14.5,14.55,107881,0
+CDZI.US,D,20170210,000000,14.6,14.6,14.25,14.35,50612,0
+CDZI.US,D,20170213,000000,14.5,14.5,14.25,14.35,77358,0
+CDZI.US,D,20170214,000000,14.45,14.6,14.3,14.4,92773,0
+CDZI.US,D,20170215,000000,14.25,14.4,14.25,14.4,57019,0
+CDZI.US,D,20170216,000000,14.4,14.65,14.35,14.5,52198,0
+CDZI.US,D,20170217,000000,14.6,14.75,14.45,14.7,99544,0
+CDZI.US,D,20170221,000000,14.75,15,14.6,14.95,97358,0
+CDZI.US,D,20170222,000000,14.9,15,14.75,14.9,73958,0
+CDZI.US,D,20170223,000000,14.85,14.95,14.6,14.75,85590,0
+CDZI.US,D,20170224,000000,14.55,14.7,14.4,14.55,98842,0
+CDZI.US,D,20170227,000000,14.5,14.8,14.45,14.6,78815,0
+CDZI.US,D,20170228,000000,14.5773,14.7,14.35,14.65,57874,0
+CDZI.US,D,20170301,000000,14.7,15,14.55,14.9,78684,0
+CDZI.US,D,20170302,000000,14.95,15.5,14.65,15,179036,0
+CDZI.US,D,20170303,000000,15.1,15.2,14.6,14.75,93994,0
+CDZI.US,D,20170306,000000,14.7,14.85,14.55,14.75,40007,0
+CDZI.US,D,20170307,000000,14.7,15,14.7,14.95,66829,0
+CDZI.US,D,20170308,000000,14.95,14.95,14.05,14.25,110754,0
+CDZI.US,D,20170309,000000,14.25,14.325,13.6,13.75,73779,0
+CDZI.US,D,20170310,000000,13.75,14.2,13.6,14.1,81714,0
+CDZI.US,D,20170313,000000,14.1,14.175,13.95,14,55460,0
+CDZI.US,D,20170314,000000,14,14.75,14,14.5,406577,0
+CDZI.US,D,20170315,000000,14.5,14.55,14.2,14.35,41434,0
+CDZI.US,D,20170316,000000,14.3,14.5,13.9,14.35,118679,0
+CDZI.US,D,20170317,000000,14.25,14.55,13.8,14.45,229257,0
+CDZI.US,D,20170320,000000,14.6,14.95,14.507,14.8,111058,0
+CDZI.US,D,20170321,000000,14.75,14.8,14.25,14.45,165585,0
+CDZI.US,D,20170322,000000,14.45,14.5,14.275,14.35,91372,0
+CDZI.US,D,20170323,000000,14.3,14.5,14.3,14.425,91360,0
+CDZI.US,D,20170324,000000,14.6,14.8,14.35,14.75,167294,0
+CDZI.US,D,20170327,000000,14.85,14.9,14.45,14.55,164865,0
+CDZI.US,D,20170328,000000,14.6,14.8,14.1,14.8,159996,0
+CDZI.US,D,20170329,000000,14.75,14.9,14.6,14.65,102321,0
+CDZI.US,D,20170330,000000,14.7,14.85,14.6,14.7,73861,0
+CDZI.US,D,20170331,000000,14.55,15.3,14.35,15.05,380516,0
+CDZI.US,D,20170403,000000,15.5,15.65,15.2,15.4,486642,0
+CDZI.US,D,20170404,000000,15.4,15.45,15.15,15.275,340999,0
+CDZI.US,D,20170405,000000,15.35,15.55,15.2,15.3,337830,0
+CDZI.US,D,20170406,000000,15.25,15.4,15.15,15.25,160115,0
+CDZI.US,D,20170407,000000,15.2,15.375,15.1,15.35,179851,0
+CDZI.US,D,20170410,000000,15.25,15.25,15,15.1,251752,0
+CDZI.US,D,20170411,000000,15.1,15.1,14.4,14.65,220102,0
+CDZI.US,D,20170412,000000,14.6,14.9,14.6,14.875,75460,0
+CDZI.US,D,20170413,000000,14.85,15,14.7,14.95,62307,0
+CDZI.US,D,20170417,000000,14.9,15,14.6,15,51881,0
+CDZI.US,D,20170418,000000,14.95,14.95,14.475,14.9,115491,0
+CDZI.US,D,20170419,000000,14.9,15.05,14.65,14.9,92430,0
+CDZI.US,D,20170420,000000,15,15,14.8,14.9,56545,0
+CDZI.US,D,20170421,000000,14.9,15.025,14.85,14.9,73449,0
+CDZI.US,D,20170424,000000,15.05,15.25,14.75,14.95,109701,0
+CDZI.US,D,20170425,000000,15,15.15,14.8,14.85,80115,0
+CDZI.US,D,20170426,000000,14.75,15.225,14.7,15.1,77399,0
+CDZI.US,D,20170427,000000,15.1,15.3,14.95,15.125,106255,0
+CDZI.US,D,20170428,000000,15.1,15.15,14.65,15.1,120194,0
+CDZI.US,D,20170501,000000,15.2,15.2,14.85,15,54383,0
+CDZI.US,D,20170502,000000,15.45,15.9345,14.85,15.8,240506,0
+CDZI.US,D,20170503,000000,16,16.25,15.45,15.95,270130,0
+CDZI.US,D,20170504,000000,15.9,16,15.25,15.55,75659,0
+CDZI.US,D,20170505,000000,15.6,15.85,15.3,15.6,55886,0
+CDZI.US,D,20170508,000000,15.6,15.7,15.4,15.55,42088,0
+CDZI.US,D,20170509,000000,15.6,15.6,15,15.3,97626,0
+CDZI.US,D,20170510,000000,15.35,15.65,15.2,15.45,65688,0
+CDZI.US,D,20170511,000000,15.25,15.75,15.25,15.7,80613,0
+CDZI.US,D,20170512,000000,15.65,15.85,15.525,15.8,64767,0
+CDZI.US,D,20170515,000000,15.85,16,15.6,15.8,70018,0
+CDZI.US,D,20170516,000000,15.8,15.85,15.475,15.5,69643,0
+CDZI.US,D,20170517,000000,15.35,15.7,15.26,15.5,62670,0
+CDZI.US,D,20170518,000000,15.55,15.65,15.5,15.65,42083,0
+CDZI.US,D,20170519,000000,15.75,15.75,15.65,15.65,48952,0
+CDZI.US,D,20170522,000000,15.65,15.85,15.5,15.7,68056,0
+CDZI.US,D,20170523,000000,15.7,15.75,15.55,15.6,49476,0
+CDZI.US,D,20170524,000000,15.65,15.75,15.5,15.5,53050,0
+CDZI.US,D,20170525,000000,15.55,15.65,15.5,15.5,47131,0
+CDZI.US,D,20170526,000000,15.5,15.6,15.475,15.5,62643,0
+CDZI.US,D,20170530,000000,15.45,15.65,15.15,15.4,55510,0
+CDZI.US,D,20170531,000000,15.4,15.4,14.9,15.15,157628,0
+CDZI.US,D,20170601,000000,15.15,15.15,14.95,15.05,78048,0
+CDZI.US,D,20170602,000000,15,15.05,14.85,14.9,168763,0
+CDZI.US,D,20170605,000000,14.9,15,14.1499,14.8,240215,0
+CDZI.US,D,20170606,000000,14.75,14.95,14,14.2,168729,0
+CDZI.US,D,20170607,000000,14.2,14.7,13.7,13.9,164616,0
+CDZI.US,D,20170608,000000,13.9,14.15,13.8,14.15,154902,0
+CDZI.US,D,20170609,000000,14.15,14.7,14.05,14.65,104177,0
+CDZI.US,D,20170612,000000,14.7,14.7,14.05,14.2,123104,0
+CDZI.US,D,20170613,000000,14.1,14.3,13.55,13.55,268527,0
+CDZI.US,D,20170614,000000,13.55,13.95,12.925,13.15,322759,0
+CDZI.US,D,20170615,000000,13.1,13.55,12.85,13.1,288067,0
+CDZI.US,D,20170616,000000,13.05,13.65,12.65,13.45,891775,0
+CDZI.US,D,20170619,000000,13.6,13.8,13.4,13.5,173989,0
+CDZI.US,D,20170620,000000,13.4,13.65,12.95,13.45,141927,0
+CDZI.US,D,20170621,000000,13.65,13.7,13.05,13.5,268939,0
+CDZI.US,D,20170622,000000,13.55,13.8,13.1,13.6,206352,0
+CDZI.US,D,20170623,000000,13.55,14.05,12.85,13.35,2468109,0
+CDZI.US,D,20170626,000000,13.3,14.1,13.3,13.6,207106,0
+CDZI.US,D,20170627,000000,13.55,13.55,13.05,13.15,86159,0
+CDZI.US,D,20170628,000000,13.2,13.595,13.05,13.4,193013,0
+CDZI.US,D,20170629,000000,13.25,13.65,13.05,13.6,130336,0
+CDZI.US,D,20170630,000000,13.6,13.785,13.25,13.5,94493,0
+CDZI.US,D,20170703,000000,13.65,13.65,13.2,13.3,45086,0
+CDZI.US,D,20170705,000000,13.3,13.45,12.95,13,98854,0
+CDZI.US,D,20170706,000000,12.95,13,12.5,12.5,161424,0
+CDZI.US,D,20170707,000000,12.45,12.6,12.425,12.6,88588,0
+CDZI.US,D,20170710,000000,12.6,12.85,12.4,12.75,79205,0
+CDZI.US,D,20170711,000000,12.8,13.05,12.225,12.6,273689,0
+CDZI.US,D,20170712,000000,12.45,12.6,12.4,12.5,96555,0
+CDZI.US,D,20170713,000000,12.55,12.75,12.25,12.7,122007,0
+CDZI.US,D,20170714,000000,12.45,12.7,12.45,12.7,119639,0
+CDZI.US,D,20170717,000000,12.7,12.775,12.675,12.75,34548,0
+CDZI.US,D,20170718,000000,12.8,12.8,12.2375,12.45,130120,0
+CDZI.US,D,20170719,000000,12.5,12.5,11.975,12.45,302453,0
+CDZI.US,D,20170720,000000,12.45,12.7,12,12.7,118385,0
+CDZI.US,D,20170721,000000,12.75,12.775,12.35,12.7,171388,0
+CDZI.US,D,20170724,000000,12.8,12.9,12.575,12.75,102267,0
+CDZI.US,D,20170725,000000,12.9,13.1,12.5,12.85,135288,0
+CDZI.US,D,20170726,000000,12.8,12.875,12.6,12.8,132544,0
+CDZI.US,D,20170727,000000,12.8,12.9,12.375,12.85,172853,0
+CDZI.US,D,20170728,000000,12.8,13.05,12.35,13,241555,0
+CDZI.US,D,20170731,000000,13,13.4,12.6,13,223271,0
+CDZI.US,D,20170801,000000,13.05,13.05,12.5,12.7,137432,0
+CDZI.US,D,20170802,000000,12.7,12.7,12.5,12.55,74666,0
+CDZI.US,D,20170803,000000,12.5,12.65,12.4,12.475,61938,0
+CDZI.US,D,20170804,000000,12.4,12.6,12.05,12.1,90024,0
+CDZI.US,D,20170807,000000,12.1,12.2,12,12.15,62348,0
+CDZI.US,D,20170808,000000,12.45,12.5,12.15,12.5,100589,0
+CDZI.US,D,20170809,000000,12.45,12.5,12.35,12.425,57118,0
+CDZI.US,D,20170810,000000,12.35,12.45,12.25,12.3,78405,0
+CDZI.US,D,20170811,000000,12.35,12.35,12.05,12.15,76923,0
+CDZI.US,D,20170814,000000,12.15,12.4,12.1,12.2,101403,0
+CDZI.US,D,20170815,000000,12.15,12.15,11.8,11.95,108782,0
+CDZI.US,D,20170816,000000,11.95,12.05,11.5,11.6,272856,0
+CDZI.US,D,20170817,000000,11.6,11.6,11,11.1,189083,0
+CDZI.US,D,20170818,000000,11.1,11.375,10.6,11.3,155556,0
+CDZI.US,D,20170821,000000,11.25,11.4,11.15,11.3,53365,0
+CDZI.US,D,20170822,000000,11.3,11.35,11,11.3,183028,0
+CDZI.US,D,20170823,000000,11.25,11.45,11.05,11.1,182359,0
+CDZI.US,D,20170824,000000,11.15,11.2,10.95,10.95,86866,0
+CDZI.US,D,20170825,000000,11.05,11.3,11,11.25,77643,0
+CDZI.US,D,20170828,000000,11.3,11.4,11.1,11.25,40388,0
+CDZI.US,D,20170829,000000,11.2,11.4,11,11.1,141446,0
+CDZI.US,D,20170830,000000,11.1,11.95,11.05,11.85,171403,0
+CDZI.US,D,20170831,000000,11.95,12.3,11.75,12.2,192708,0
+CDZI.US,D,20170901,000000,12.15,12.2,9.65,9.7,639881,0
+CDZI.US,D,20170905,000000,12.9,14.5,12.25,12.75,2088321,0
+CDZI.US,D,20170906,000000,12.5,12.95,11.75,12.3,369567,0
+CDZI.US,D,20170907,000000,12.25,12.25,11.95,12.05,156803,0
+CDZI.US,D,20170908,000000,12.1,12.1,11.7,11.75,160231,0
+CDZI.US,D,20170911,000000,11.65,11.9,11.55,11.55,138084,0
+CDZI.US,D,20170912,000000,11.5,11.65,11.1,11.4,112736,0
+CDZI.US,D,20170913,000000,11.3,11.45,11.05,11.1,88393,0
+CDZI.US,D,20170914,000000,11.15,11.2,10.9,11.1,185966,0
+CDZI.US,D,20170915,000000,11.15,11.15,10.8,10.9,374354,0
+CDZI.US,D,20170918,000000,11.7,12.75,11.65,12.5,502627,0
+CDZI.US,D,20170919,000000,12.6,12.625,12.25,12.35,126303,0
+CDZI.US,D,20170920,000000,12.3,12.7,12.2,12.5,180201,0
+CDZI.US,D,20170921,000000,12.4,12.55,12.3,12.55,251541,0
+CDZI.US,D,20170922,000000,12.6,12.8,12.35,12.6,114552,0
+CDZI.US,D,20170925,000000,12.6,12.7,12.3,12.4,84594,0
+CDZI.US,D,20170926,000000,12.45,12.65,12.32,12.5,62943,0
+CDZI.US,D,20170927,000000,12.55,12.75,12.4,12.75,135650,0
+CDZI.US,D,20170928,000000,12.7,12.8,12.5,12.7,76909,0
+CDZI.US,D,20170929,000000,12.7,12.8,12.5,12.7,202044,0
+CDZI.US,D,20171002,000000,12.75,12.9,12.65,12.85,82160,0
+CDZI.US,D,20171003,000000,12.8,12.9,12.45,12.75,98138,0
+CDZI.US,D,20171004,000000,12.8,12.8,12.5,12.6,38771,0
+CDZI.US,D,20171005,000000,12.5,12.55,12.3,12.45,57944,0
+CDZI.US,D,20171006,000000,12.45,12.825,12.35,12.5,88376,0
+CDZI.US,D,20171009,000000,12.6,12.6,12.3,12.4,59130,0
+CDZI.US,D,20171010,000000,12.55,12.6,12.3,12.55,88694,0
+CDZI.US,D,20171011,000000,12.5,12.7,12.2,12.45,54733,0
+CDZI.US,D,20171012,000000,12.4,12.7,12.3,12.65,59178,0
+CDZI.US,D,20171013,000000,12.55,12.745,12.475,12.7,52735,0
+CDZI.US,D,20171016,000000,12.6,13.2,12.6,12.8,95941,0
+CDZI.US,D,20171017,000000,12.85,13,12.6,12.7,52563,0
+CDZI.US,D,20171018,000000,12.65,12.9,12.45,12.75,107204,0
+CDZI.US,D,20171019,000000,12.7,12.85,12.25,12.75,97658,0
+CDZI.US,D,20171020,000000,12.8,12.825,12.35,12.75,157716,0
+CDZI.US,D,20171023,000000,12.75,12.85,12.34,12.6,73298,0
+CDZI.US,D,20171024,000000,12.6,12.75,12.15,12.55,77453,0
+CDZI.US,D,20171025,000000,12.45,12.675,12.15,12.6,108879,0
+CDZI.US,D,20171026,000000,12.7,12.85,12.25,12.7,96305,0
+CDZI.US,D,20171027,000000,12.75,13.05,12.4,12.95,146184,0
+CDZI.US,D,20171030,000000,12.95,13.1,12.75,13,103649,0
+CDZI.US,D,20171031,000000,12.95,13.35,12.95,13.25,179137,0
+CDZI.US,D,20171101,000000,13.15,13.3,12.3,12.45,71583,0
+CDZI.US,D,20171102,000000,12.4,12.65,12.25,12.6,50151,0
+CDZI.US,D,20171103,000000,12.65,12.85,12.3,12.8,91191,0
+CDZI.US,D,20171106,000000,12.9,13.1,12.7,12.95,44420,0
+CDZI.US,D,20171107,000000,12.9,13.35,12.6,13.05,85896,0
+CDZI.US,D,20171108,000000,13.1,13.2,12.65,13.1,81040,0
+CDZI.US,D,20171109,000000,13.05,13.125,12.9,13.05,58737,0
+CDZI.US,D,20171110,000000,13.1,13.3,12.875,12.9,47226,0
+CDZI.US,D,20171113,000000,13.2,13.25,13.2,13.2,77932,0
+CDZI.US,D,20171114,000000,13.25,13.3,12.925,13.15,49382,0
+CDZI.US,D,20171115,000000,13.15,13.5,12.875,12.95,102428,0
+CDZI.US,D,20171116,000000,12.95,13.3,12.751,13.1,72975,0
+CDZI.US,D,20171117,000000,13,13.25,12.9,13.1,63713,0
+CDZI.US,D,20171120,000000,13.2,13.2,13,13.2,78471,0
+CDZI.US,D,20171121,000000,13.2,13.45,13.1,13.4,81230,0
+CDZI.US,D,20171122,000000,13.4,13.5,13.35,13.45,104467,0
+CDZI.US,D,20171124,000000,13.5,13.6,13.35,13.4,28065,0
+CDZI.US,D,20171127,000000,13.4,13.55,13.3,13.45,64772,0
+CDZI.US,D,20171128,000000,13.45,13.6,13.2,13.6,133628,0
+CDZI.US,D,20171129,000000,13.6,13.85,13.25,13.65,184283,0
+CDZI.US,D,20171130,000000,13.75,13.8,13.45,13.7,94543,0
+CDZI.US,D,20171201,000000,13.75,13.75,13.3492,13.6,51227,0
+CDZI.US,D,20171204,000000,13.75,13.75,13.45,13.55,33408,0
+CDZI.US,D,20171205,000000,13.45,13.65,13.45,13.5,63087,0
+CDZI.US,D,20171206,000000,13.5,13.65,13.5,13.55,42671,0
+CDZI.US,D,20171207,000000,13.5,13.65,13.5,13.55,92934,0
+CDZI.US,D,20171208,000000,13.55,13.775,13.5,13.5,55193,0
+CDZI.US,D,20171211,000000,13.5,13.8,13.5,13.6,62171,0
+CDZI.US,D,20171212,000000,13.55,13.75,13.5,13.65,89741,0
+CDZI.US,D,20171213,000000,13.65,13.75,13.5,13.7,115385,0
+CDZI.US,D,20171214,000000,13.65,13.65,13.4,13.5,211004,0
+CDZI.US,D,20171215,000000,13.5,13.575,13.45,13.525,243801,0
+CDZI.US,D,20171218,000000,13.5,13.85,13.5,13.8,117735,0
+CDZI.US,D,20171219,000000,13.7,13.95,13.55,13.9,132421,0
+CDZI.US,D,20171220,000000,13.9,14.2,13.75,13.95,98580,0
+CDZI.US,D,20171221,000000,14,14,13.9,13.925,51846,0
+CDZI.US,D,20171222,000000,13.9,13.95,13.65,13.9,48801,0
+CDZI.US,D,20171226,000000,13.95,14.2,13.85,14.1,76456,0
+CDZI.US,D,20171227,000000,14.05,14.35,13.9,14.25,97331,0
+CDZI.US,D,20171228,000000,14.2,14.3562,13.95,14.25,193060,0
+CDZI.US,D,20171229,000000,14.2,14.35,14,14.35,204750,0
+CDZI.US,D,20180102,000000,14.3,14.3,14.1,14.25,78603,0
+CDZI.US,D,20180103,000000,14.15,14.2,13.6,14.15,115717,0
+CDZI.US,D,20180104,000000,14.1,14.15,13.8,14,84421,0
+CDZI.US,D,20180105,000000,13.95,14.15,13.9,14,44864,0
+CDZI.US,D,20180108,000000,14.05,14.1,13.7,13.95,37874,0
+CDZI.US,D,20180109,000000,13.85,14.1,13.65,14,47622,0
+CDZI.US,D,20180110,000000,14,14,13.75,14,54855,0
+CDZI.US,D,20180111,000000,14,14.15,13.9,14.1,61482,0
+CDZI.US,D,20180112,000000,14,14.2,13.85,14.1,47179,0
+CDZI.US,D,20180116,000000,14.1,14.7,14.1,14.2,104807,0
+CDZI.US,D,20180117,000000,14.3,14.4,14.15,14.4,60420,0
+CDZI.US,D,20180118,000000,14.4,14.65,14.3,14.3,66789,0
+CDZI.US,D,20180119,000000,14.25,14.3,13.95,14.125,124410,0
+CDZI.US,D,20180122,000000,14.15,14.2,13.95,14.15,48106,0
+CDZI.US,D,20180123,000000,14.1,14.25,14.1,14.15,19285,0
+CDZI.US,D,20180124,000000,14.2,14.4,14.15,14.2,44117,0
+CDZI.US,D,20180125,000000,14.25,14.3,13.95,14.3,22707,0
+CDZI.US,D,20180126,000000,14.35,14.4,14.1,14.3,41690,0
+CDZI.US,D,20180129,000000,14.3,14.4,14.1,14.35,28731,0
+CDZI.US,D,20180130,000000,14.3,14.45,13.9,14.4,78715,0
+CDZI.US,D,20180131,000000,14.45,14.7,14.25,14.55,59125,0
+CDZI.US,D,20180201,000000,14.55,14.7,14.55,14.7,31715,0
+CDZI.US,D,20180202,000000,14.7,14.75,14.5,14.6,40191,0
+CDZI.US,D,20180205,000000,14.55,14.6,14.15,14.25,100115,0
+CDZI.US,D,20180206,000000,14.1,14.5,13.8,14.3,150966,0
+CDZI.US,D,20180207,000000,14.25,14.4,14,14.25,60654,0
+CDZI.US,D,20180208,000000,14.25,14.25,14,14,143409,0
+CDZI.US,D,20180209,000000,14,14.15,13.9,14.05,147614,0
+CDZI.US,D,20180212,000000,14,14.15,13.6,13.9,73365,0
+CDZI.US,D,20180213,000000,13.85,14,13.15,13.5,230489,0
+CDZI.US,D,20180214,000000,13.4,13.9,13.3,13.8,125034,0
+CDZI.US,D,20180215,000000,13.9,14.25,13.8,14.1,26166,0
+CDZI.US,D,20180216,000000,14.05,14.35,13.8,14.05,76721,0
+CDZI.US,D,20180220,000000,13.95,14.1,13.7,13.95,84833,0
+CDZI.US,D,20180221,000000,14,14.25,14,14.05,47444,0
+CDZI.US,D,20180222,000000,14,14.2,13.95,13.95,43259,0
+CDZI.US,D,20180223,000000,14,14.15,13.95,14.05,39679,0
+CDZI.US,D,20180226,000000,14.05,14.15,14.05,14.1,31215,0
+CDZI.US,D,20180227,000000,14.1,14.2,13.9,13.95,33233,0
+CDZI.US,D,20180228,000000,13.9,14.15,13.5,13.85,129003,0
+CDZI.US,D,20180301,000000,13.85,14.05,13.6,13.95,45761,0
+CDZI.US,D,20180302,000000,13.9,14.15,13.85,14.1,38500,0
+CDZI.US,D,20180305,000000,13.95,14.1,13.9,13.95,51373,0
+CDZI.US,D,20180306,000000,14,14.2,13.7,14,74933,0
+CDZI.US,D,20180307,000000,14,14.2,13.95,14,75777,0
+CDZI.US,D,20180308,000000,14.05,14.175,13.75,14,55990,0
+CDZI.US,D,20180309,000000,14.05,14.225,13.55,14.05,56610,0
+CDZI.US,D,20180312,000000,14.1,14.15,13.7,14.1,43479,0
+CDZI.US,D,20180313,000000,14.1,14.3,13.95,14,65920,0
+CDZI.US,D,20180314,000000,14,14.3,13.5,14.2,104575,0
+CDZI.US,D,20180315,000000,14.2,14.2,13.9,14.05,110758,0
+CDZI.US,D,20180316,000000,14,14.2,13.6,14.05,88254,0
+CDZI.US,D,20180319,000000,14,14.05,13.65,13.9,61095,0
+CDZI.US,D,20180320,000000,14,14.1,13.85,13.85,50912,0
+CDZI.US,D,20180321,000000,13.85,14.05,13.65,14.05,54725,0
+CDZI.US,D,20180322,000000,13.9,14.125,11.95,13.85,840429,0
+CDZI.US,D,20180323,000000,13.7,13.925,13.05,13.8,178295,0
+CDZI.US,D,20180326,000000,13.75,13.85,13.1,13.75,135520,0
+CDZI.US,D,20180327,000000,13.65,13.8,13.3,13.7,164544,0
+CDZI.US,D,20180328,000000,13.75,13.8,12.65,13.6,294310,0
+CDZI.US,D,20180329,000000,13.5,13.7,13.05,13.5,225027,0
+CDZI.US,D,20180402,000000,13.4,13.65,12.951,13.5,136056,0
+CDZI.US,D,20180403,000000,13.5,13.675,13.3,13.5,115575,0
+CDZI.US,D,20180404,000000,13.45,13.7,13.3,13.65,92190,0
+CDZI.US,D,20180405,000000,13.65,13.85,13.6,13.65,83955,0
+CDZI.US,D,20180406,000000,13.6,13.8,13.55,13.6,98687,0
+CDZI.US,D,20180409,000000,13.65,13.65,13.25,13.45,77555,0
+CDZI.US,D,20180410,000000,13.5,13.7,13.3,13.65,62190,0
+CDZI.US,D,20180411,000000,13.4,13.7,13.35,13.4,51790,0
+CDZI.US,D,20180412,000000,13.35,13.75,13.15,13.65,133053,0
+CDZI.US,D,20180413,000000,13.6,13.65,13.25,13.5,71681,0
+CDZI.US,D,20180416,000000,13.5,13.65,13.45,13.5,69218,0
+CDZI.US,D,20180417,000000,13.55,13.65,13.45,13.6,91693,0
+CDZI.US,D,20180418,000000,13.55,13.7,13.5,13.5,95081,0
+CDZI.US,D,20180419,000000,13.55,13.6,13.45,13.5,105573,0
+CDZI.US,D,20180420,000000,13.5,13.625,13.25,13.55,184098,0
+CDZI.US,D,20180423,000000,13.35,13.6,13.05,13.35,371195,0
+CDZI.US,D,20180424,000000,13.4,13.6,13.3,13.55,196193,0
+CDZI.US,D,20180425,000000,13.5,13.6,13.35,13.45,235455,0
+CDZI.US,D,20180426,000000,13.5,13.5875,13.3,13.35,109757,0
+CDZI.US,D,20180427,000000,13.35,13.6,13.25,13.45,133415,0
+CDZI.US,D,20180430,000000,13.35,13.525,13.3001,13.45,135220,0
+CDZI.US,D,20180501,000000,13.4,13.5,13.2765,13.4,80093,0
+CDZI.US,D,20180502,000000,13.4,13.45,13.25,13.3,217972,0
+CDZI.US,D,20180503,000000,13.3,13.35,13.05,13.3,328510,0
+CDZI.US,D,20180504,000000,13.25,13.3,13.0095,13.15,147066,0
+CDZI.US,D,20180507,000000,13.15,13.2,12.85,12.95,71913,0
+CDZI.US,D,20180508,000000,12.85,12.9,12.4,12.45,75966,0
+CDZI.US,D,20180509,000000,12.4,12.5,12.05,12.4,147300,0
+CDZI.US,D,20180510,000000,12.4,12.95,12.3,12.85,110583,0
+CDZI.US,D,20180511,000000,12.8,12.9,12.65,12.75,134717,0
+CDZI.US,D,20180514,000000,12.7,12.95,12.6,12.8,387214,0
+CDZI.US,D,20180515,000000,12.6,12.75,12.4,12.65,278364,0
+CDZI.US,D,20180516,000000,12.7,12.8,12.6,12.7,96836,0
+CDZI.US,D,20180517,000000,12.75,12.9,12.5,12.7,475168,0
+CDZI.US,D,20180518,000000,12.75,12.75,12.5,12.55,125646,0
+CDZI.US,D,20180521,000000,12.55,12.75,12.4,12.55,219746,0
+CDZI.US,D,20180522,000000,12.6,12.675,12.35,12.35,85719,0
+CDZI.US,D,20180523,000000,12.35,12.45,12.25,12.3,72286,0
+CDZI.US,D,20180524,000000,12.3,12.75,12.3,12.65,153156,0
+CDZI.US,D,20180525,000000,12.6,12.65,12.35,12.55,1164431,0
+CDZI.US,D,20180529,000000,12.45,12.5,12.2,12.4,216837,0
+CDZI.US,D,20180530,000000,12.4,12.925,12.4,12.7,254740,0
+CDZI.US,D,20180531,000000,12.5,13.1,12.5,12.95,417574,0
+CDZI.US,D,20180601,000000,12.95,13,12.55,12.65,88089,0
+CDZI.US,D,20180604,000000,12.7,13.15,12.1,12.15,70103,0
+CDZI.US,D,20180605,000000,12.2,12.475,11.9,12.3,116883,0
+CDZI.US,D,20180606,000000,12.25,12.25,12.05,12.25,64109,0
+CDZI.US,D,20180607,000000,12.2,12.3,12,12.05,52731,0
+CDZI.US,D,20180608,000000,12.1,12.15,11.85,12,103218,0
+CDZI.US,D,20180611,000000,12,12.4,12,12.3,104625,0
+CDZI.US,D,20180612,000000,12.25,12.6,12.175,12.55,98865,0
+CDZI.US,D,20180613,000000,12.55,12.8,12.35,12.6,154829,0
+CDZI.US,D,20180614,000000,12.6,12.8,12.4,12.6,198396,0
+CDZI.US,D,20180615,000000,12.65,13.175,12.55,12.95,340004,0
+CDZI.US,D,20180618,000000,12.85,13.1,12.55,12.95,160031,0
+CDZI.US,D,20180619,000000,12.95,13.15,12.65,13,162729,0
+CDZI.US,D,20180620,000000,12.95,13.5,12.95,13.4,135840,0
+CDZI.US,D,20180621,000000,13.4,13.45,13.1,13.1,153944,0
+CDZI.US,D,20180622,000000,13.15,13.4,12.85,13.15,305453,0
+CDZI.US,D,20180625,000000,13.05,13.1,12.95,12.95,118790,0
+CDZI.US,D,20180626,000000,12.95,13.1,12.85,13.05,115162,0
+CDZI.US,D,20180627,000000,13.05,13.25,12.85,12.9,110168,0
+CDZI.US,D,20180628,000000,12.85,13.075,12.65,13,201930,0
+CDZI.US,D,20180629,000000,12.95,13.25,12.95,13.1,276004,0
+CDZI.US,D,20180702,000000,13.05,13.15,13,13.05,57179,0
+CDZI.US,D,20180703,000000,13.05,13.15,12.9,12.95,72559,0
+CDZI.US,D,20180705,000000,13,13.15,12.95,13.15,78847,0
+CDZI.US,D,20180706,000000,13.1,13.2,13,13.1,66086,0
+CDZI.US,D,20180709,000000,13.1,13.1,12.85,13.05,102066,0
+CDZI.US,D,20180710,000000,13,13.15,12.85,13.1,79386,0
+CDZI.US,D,20180711,000000,13.05,13.15,12.95,13.05,78594,0
+CDZI.US,D,20180712,000000,13.05,13.075,12.95,13.05,48198,0
+CDZI.US,D,20180713,000000,13,13.15,12.9,13.1,63609,0
+CDZI.US,D,20180716,000000,13.05,13.2,12.9,13.15,82870,0
+CDZI.US,D,20180717,000000,13.15,13.2501,13.05,13.15,58906,0
+CDZI.US,D,20180718,000000,13.15,13.2,12.95,13.05,68280,0
+CDZI.US,D,20180719,000000,13.05,13.4,12.6,13.1,134263,0
+CDZI.US,D,20180720,000000,13.05,13.3,12.9,13.2,96829,0
+CDZI.US,D,20180723,000000,13.15,13.3,13.1,13.2,56909,0
+CDZI.US,D,20180724,000000,13.2,13.25,13.1,13.1,74037,0
+CDZI.US,D,20180725,000000,13.05,13.4,13,13.35,136037,0
+CDZI.US,D,20180726,000000,13.3,13.5,13.2,13.35,108291,0
+CDZI.US,D,20180727,000000,13.35,13.45,13.205,13.4,211233,0
+CDZI.US,D,20180730,000000,13.4,13.5,13.05,13.25,105701,0
+CDZI.US,D,20180731,000000,13.3,13.45,13.2,13.4,116762,0
+CDZI.US,D,20180801,000000,13.35,13.5,13.05,13.45,52812,0
+CDZI.US,D,20180802,000000,13.4,13.55,13.25,13.325,50025,0
+CDZI.US,D,20180803,000000,13.3,13.3,12.9,13.05,52079,0
+CDZI.US,D,20180806,000000,13.05,13.2,12.7,12.75,53154,0
+CDZI.US,D,20180807,000000,12.75,12.85,12.3,12.6,36331,0
+CDZI.US,D,20180808,000000,12.6,12.7545,12.375,12.65,133169,0
+CDZI.US,D,20180809,000000,12.6,12.65,12.35,12.5,42259,0
+CDZI.US,D,20180810,000000,12.4,12.6,11.95,12.3,258929,0
+CDZI.US,D,20180813,000000,12.1,12.4,11.55,12.25,83058,0
+CDZI.US,D,20180814,000000,12.25,12.5,12.05,12.45,39575,0
+CDZI.US,D,20180815,000000,12.4,12.75,12.35,12.55,65158,0
+CDZI.US,D,20180816,000000,12.45,12.8,12.45,12.65,98898,0
+CDZI.US,D,20180817,000000,12.55,12.8,12.55,12.75,117916,0
+CDZI.US,D,20180820,000000,12.65,12.8,12.5,12.7,109412,0
+CDZI.US,D,20180821,000000,12.65,12.85,12.5,12.8,212142,0
+CDZI.US,D,20180822,000000,12.75,12.85,12.625,12.75,121107,0
+CDZI.US,D,20180823,000000,12.65,12.825,12.65,12.7,81498,0
+CDZI.US,D,20180824,000000,12.7,12.8,12.7,12.8,74986,0
+CDZI.US,D,20180827,000000,12.8,12.8,11.5,11.75,240839,0
+CDZI.US,D,20180828,000000,11.75,11.75,11.45,11.6,47180,0
+CDZI.US,D,20180829,000000,11.6,11.6,10.8,10.9,104649,0
+CDZI.US,D,20180830,000000,10.55,10.55,8.85,9.3,234407,0
+CDZI.US,D,20180831,000000,9.3,9.8,9.05,9.6,231903,0
+CDZI.US,D,20180904,000000,11.8,11.9,10.65,11.4,267933,0
+CDZI.US,D,20180905,000000,11.45,11.45,11,11.3,143432,0
+CDZI.US,D,20180906,000000,11.2,11.5,11.2,11.4,74592,0
+CDZI.US,D,20180907,000000,11.35,11.6,11.3,11.45,87732,0
+CDZI.US,D,20180910,000000,11.45,11.45,10.825,11.25,91949,0
+CDZI.US,D,20180911,000000,11.25,11.3,10.9,10.9,40676,0
+CDZI.US,D,20180912,000000,10.85,10.875,10.55,10.6,76065,0
+CDZI.US,D,20180913,000000,10.6,10.71,10.3,10.65,75884,0
+CDZI.US,D,20180914,000000,10.6,11,10.45,10.9,53879,0
+CDZI.US,D,20180917,000000,10.85,11.15,10.7,10.95,68582,0
+CDZI.US,D,20180918,000000,10.9,10.95,10.55,10.55,57267,0
+CDZI.US,D,20180919,000000,10.4,10.9,10.4,10.75,68819,0
+CDZI.US,D,20180920,000000,10.75,11.15,10.75,11.05,97226,0
+CDZI.US,D,20180921,000000,11,11.35,10.35,10.7,472139,0
+CDZI.US,D,20180924,000000,10.8,11.05,10.7,10.8,74261,0
+CDZI.US,D,20180925,000000,10.75,11.025,10.6,10.8,35031,0
+CDZI.US,D,20180926,000000,10.75,11.1,10.6,10.8,107645,0
+CDZI.US,D,20180927,000000,10.75,11.05,10.15,10.8,184698,0
+CDZI.US,D,20180928,000000,10.55,11.15,10.5,11.15,71685,0
+CDZI.US,D,20181001,000000,11.15,11.28,10.92,11,42007,0
+CDZI.US,D,20181002,000000,10.99,11.16,10.8405,11.1,59107,0
+CDZI.US,D,20181003,000000,11.05,11.35,11.01,11.12,92905,0
+CDZI.US,D,20181004,000000,11.11,11.25,11,11.17,71031,0
+CDZI.US,D,20181005,000000,11.1,11.35,10.84,11.19,39289,0
+CDZI.US,D,20181008,000000,11.23,11.97,10.68,11.08,68603,0
+CDZI.US,D,20181009,000000,11.08,11.23,10.87,11.19,158332,0
+CDZI.US,D,20181010,000000,11.15,11.19,10.64,10.98,131750,0
+CDZI.US,D,20181011,000000,10.97,11.1,10.84,10.95,59409,0
+CDZI.US,D,20181012,000000,11,11.08,10.78,11.01,136474,0
+CDZI.US,D,20181015,000000,11,11.19,10.6,11.08,115816,0
+CDZI.US,D,20181016,000000,11.05,11.25,11.01,11.21,82930,0
+CDZI.US,D,20181017,000000,11.18,11.35,11.09,11.17,69041,0
+CDZI.US,D,20181018,000000,11.15,11.34,10.825,11,63696,0
+CDZI.US,D,20181019,000000,10.95,11.2,10.95,11.07,45378,0
+CDZI.US,D,20181022,000000,11.15,11.2,10.89,11.17,88079,0
+CDZI.US,D,20181023,000000,11.04,11.15,10.74,11.04,96830,0
+CDZI.US,D,20181024,000000,11.05,11.05,10.76,10.89,65475,0
+CDZI.US,D,20181025,000000,10.92,11.05,10.44,11.01,48230,0
+CDZI.US,D,20181026,000000,10.97,11.05,10.8,10.91,47642,0
+CDZI.US,D,20181029,000000,10.94,11.04,10.77,10.93,46970,0
+CDZI.US,D,20181030,000000,10.92,11.05,10.76,10.93,70009,0
+CDZI.US,D,20181031,000000,10.96,11.25,10.66,11.12,148051,0
+CDZI.US,D,20181101,000000,11.13,11.37,11.07,11.11,41783,0
+CDZI.US,D,20181102,000000,11.13,11.18,10.97,11,31512,0
+CDZI.US,D,20181105,000000,11,11.35,10.91,11.02,45823,0
+CDZI.US,D,20181106,000000,10.96,11.12,10.91,11.11,25212,0
+CDZI.US,D,20181107,000000,11.1,11.2,10.96,11.02,108199,0
+CDZI.US,D,20181108,000000,11.01,11.01,10.9,10.9,21900,0
+CDZI.US,D,20181109,000000,11,11.09,10.4905,10.96,80049,0
+CDZI.US,D,20181112,000000,10.95,11.21,10.77,11,36364,0
+CDZI.US,D,20181113,000000,10.99,11.13,10.615,10.99,43905,0
+CDZI.US,D,20181114,000000,11,11.36,10.925,10.98,81816,0
+CDZI.US,D,20181115,000000,10.92,10.99,10.77,10.92,53081,0
+CDZI.US,D,20181116,000000,10.9,11.01,10.82,10.99,83610,0
+CDZI.US,D,20181119,000000,10.98,11.23,10.8275,11.07,189901,0
+CDZI.US,D,20181120,000000,11,11.14,10.92,11.11,307028,0
+CDZI.US,D,20181121,000000,11.1,11.25,10.96,11,54781,0
+CDZI.US,D,20181123,000000,10.99,11.18,10.9,11.07,37187,0
+CDZI.US,D,20181126,000000,11.11,11.24,10.97,11.1,40465,0
+CDZI.US,D,20181127,000000,11.09,11.09,10.85,10.98,48626,0
+CDZI.US,D,20181128,000000,10.97,11.04,10.6,10.88,93377,0
+CDZI.US,D,20181129,000000,10.75,10.85,10.42,10.82,103867,0
+CDZI.US,D,20181130,000000,10.82,10.86,10.44,10.83,78053,0
+CDZI.US,D,20181203,000000,10.85,10.94,10.61,10.78,49012,0
+CDZI.US,D,20181204,000000,10.63,10.755,10.07,10.19,75844,0
+CDZI.US,D,20181206,000000,10.12,10.12,9.8,9.91,110065,0
+CDZI.US,D,20181207,000000,9.9,9.94,9.71,9.86,47678,0
+CDZI.US,D,20181210,000000,9.85,10,9.73,9.78,306743,0
+CDZI.US,D,20181211,000000,9.84,10.28,9.77,10.04,456533,0
+CDZI.US,D,20181212,000000,10.09,10.34,9.84,9.88,116825,0
+CDZI.US,D,20181213,000000,9.9,9.9,9.52,9.57,46798,0
+CDZI.US,D,20181214,000000,9.5,9.5,9.21,9.27,113818,0
+CDZI.US,D,20181217,000000,9.27,9.27,8.61,8.69,129949,0
+CDZI.US,D,20181218,000000,8.69,9.05,8.68,8.76,141617,0
+CDZI.US,D,20181219,000000,8.75,9.03,8.71,8.87,60141,0
+CDZI.US,D,20181220,000000,8.9,8.95,8.71,8.75,156413,0
+CDZI.US,D,20181221,000000,8.72,8.92,8.53,8.78,238150,0
+CDZI.US,D,20181224,000000,8.77,8.91,8.66,8.77,32993,0
+CDZI.US,D,20181226,000000,8.8,9.47,8.66,9.43,109211,0
+CDZI.US,D,20181227,000000,9.55,9.5699,9.24,9.45,107950,0
+CDZI.US,D,20181228,000000,9.69,10.62,9.62,10.32,342174,0
+CDZI.US,D,20181231,000000,10.45,10.45,10.11,10.3,189813,0
+CDZI.US,D,20190102,000000,10.3,10.45,10.15,10.26,66839,0
+CDZI.US,D,20190103,000000,10.25,10.26,9.905,10.11,103233,0
+CDZI.US,D,20190104,000000,10.24,10.45,10.15,10.38,246680,0
+CDZI.US,D,20190107,000000,10.37,10.38,10.07,10.3,51310,0
+CDZI.US,D,20190108,000000,10.41,10.48,10.31,10.35,60285,0
+CDZI.US,D,20190109,000000,10.36,10.4,10.15,10.29,46957,0
+CDZI.US,D,20190110,000000,10.28,10.34,10.05,10.29,60933,0
+CDZI.US,D,20190111,000000,10.21,10.3,9.98,10.2,115260,0
+CDZI.US,D,20190114,000000,10.13,10.28,10.07,10.07,55216,0
+CDZI.US,D,20190115,000000,10.06,10.18,9.845,10.18,73370,0
+CDZI.US,D,20190116,000000,10.18,10.32,10.0902,10.18,75020,0
+CDZI.US,D,20190117,000000,10.11,10.11,9.79,10.04,111611,0
+CDZI.US,D,20190118,000000,10.01,10.23,9.96,10.09,150501,0
+CDZI.US,D,20190122,000000,10.03,10.251,10.03,10.22,101306,0
+CDZI.US,D,20190123,000000,10.22,10.26,10.05,10.2,120664,0
+CDZI.US,D,20190124,000000,10.22,10.34,10.13,10.26,48533,0
+CDZI.US,D,20190125,000000,10.26,10.33,10.19,10.25,72081,0
+CDZI.US,D,20190128,000000,10.19,10.19,9.98,10.01,33281,0
+CDZI.US,D,20190129,000000,9.91,10.25,9.82,10.07,69006,0
+CDZI.US,D,20190130,000000,10.09,10.26,10,10.2,53807,0
+CDZI.US,D,20190131,000000,10.1,10.34,10.1,10.3,98698,0
+CDZI.US,D,20190201,000000,10.3,10.36,10.15,10.25,90407,0
+CDZI.US,D,20190204,000000,10.3,10.325,10.15,10.29,74080,0
+CDZI.US,D,20190205,000000,10.32,10.385,10.09,10.11,90744,0
+CDZI.US,D,20190206,000000,10.12,10.22,9.89,9.92,60651,0
+CDZI.US,D,20190207,000000,9.89,10.27,9.76,10.22,77042,0
+CDZI.US,D,20190208,000000,10.21,10.27,9.88,10.2,149256,0
+CDZI.US,D,20190211,000000,10.17,10.28,9.56,10.24,235516,0
+CDZI.US,D,20190212,000000,10.18,10.26,10.03,10.14,71258,0
+CDZI.US,D,20190213,000000,10.25,10.3,9.84,9.92,97376,0
+CDZI.US,D,20190214,000000,9.95,10.13,9.79,10.08,93351,0
+CDZI.US,D,20190215,000000,10.11,10.25,9.79,10,195536,0
+CDZI.US,D,20190219,000000,10,10.095,9.92,10.02,56528,0
+CDZI.US,D,20190220,000000,10.01,10.29,10.01,10.04,107586,0
+CDZI.US,D,20190221,000000,10.03,10.09,9.85,9.95,196068,0
+CDZI.US,D,20190222,000000,9.94,10.0021,9.89,10,77052,0
+CDZI.US,D,20190225,000000,10,10.04,9.82,9.94,235705,0
+CDZI.US,D,20190226,000000,9.93,10,9.8,9.85,147667,0
+CDZI.US,D,20190227,000000,9.84,9.9,9.62,9.75,87043,0
+CDZI.US,D,20190228,000000,9.75,9.94,9.75,9.83,158949,0
+CDZI.US,D,20190301,000000,9.84,9.93,9.66,9.9,65349,0
+CDZI.US,D,20190304,000000,9.9,9.99,9.73,9.81,97865,0
+CDZI.US,D,20190305,000000,9.8,9.97,9.8,9.91,101399,0
+CDZI.US,D,20190306,000000,9.9,9.96,9.5777,9.79,97293,0
+CDZI.US,D,20190307,000000,9.62,9.98,9.485,9.74,205444,0
+CDZI.US,D,20190308,000000,9.76,9.82,9.52,9.7,140602,0
+CDZI.US,D,20190311,000000,9.71,9.85,9.68,9.81,83395,0
+CDZI.US,D,20190312,000000,9.8,9.98,9.77,9.93,69327,0
+CDZI.US,D,20190313,000000,9.93,9.99,9.84,9.84,182765,0
+CDZI.US,D,20190314,000000,9.8,9.96,9.65,9.83,244454,0
+CDZI.US,D,20190315,000000,9.86,10,9.63,9.66,284758,0
+CDZI.US,D,20190318,000000,9.66,9.99,9.54,9.6,381824,0
+CDZI.US,D,20190319,000000,9.47,9.82,9.01,9.24,416262,0
+CDZI.US,D,20190320,000000,9.24,9.63,8.88,9.53,241056,0
+CDZI.US,D,20190321,000000,9.52,9.68,9.48,9.61,129705,0
+CDZI.US,D,20190322,000000,9.63,9.79,9.54,9.57,113713,0
+CDZI.US,D,20190325,000000,9.57,9.62,9.45,9.56,77625,0
+CDZI.US,D,20190326,000000,9.56,9.79,9.35,9.69,189422,0
+CDZI.US,D,20190327,000000,9.65,9.87,9.48,9.69,161787,0
+CDZI.US,D,20190328,000000,9.69,9.75,9.56,9.6,116293,0
+CDZI.US,D,20190329,000000,9.6,9.77,9.53,9.68,201734,0
+CDZI.US,D,20190401,000000,9.7,9.7,9.45,9.49,63274,0
+CDZI.US,D,20190402,000000,9.48,9.61,9.365,9.48,66868,0
+CDZI.US,D,20190403,000000,9.49,9.55,9.36,9.45,127735,0
+CDZI.US,D,20190404,000000,9.45,9.55,9.37,9.5,118522,0
+CDZI.US,D,20190405,000000,9.5,9.69,9.4,9.65,247319,0
+CDZI.US,D,20190408,000000,9.55,9.57,9.4,9.54,109684,0
+CDZI.US,D,20190409,000000,9.55,9.58,9.445,9.53,63801,0
+CDZI.US,D,20190410,000000,9.54,9.55,9.32,9.49,120190,0
+CDZI.US,D,20190411,000000,9.3001,9.5,9.3001,9.46,59693,0
+CDZI.US,D,20190412,000000,9.47,9.71,9.4,9.68,256083,0
+CDZI.US,D,20190415,000000,9.68,9.75,9.55,9.73,207877,0
+CDZI.US,D,20190416,000000,9.74,9.81,9.61,9.78,219191,0
+CDZI.US,D,20190417,000000,9.75,9.88,9.71,9.81,144039,0
+CDZI.US,D,20190418,000000,9.85,9.98,9.76,9.83,155356,0
+CDZI.US,D,20190422,000000,9.75,9.86,9.74,9.79,52651,0
+CDZI.US,D,20190423,000000,9.85,9.87,9.71,9.81,120945,0
+CDZI.US,D,20190424,000000,9.86,9.92,9.76,9.83,123615,0
+CDZI.US,D,20190425,000000,9.9,9.99,9.78,9.96,80984,0
+CDZI.US,D,20190426,000000,9.97,10.15,9.89,10.15,124631,0
+CDZI.US,D,20190429,000000,10.14,10.26,10.12,10.2,76511,0
+CDZI.US,D,20190430,000000,10.25,10.26,10.05,10.24,105211,0
+CDZI.US,D,20190501,000000,10.23,10.25,10.1,10.12,48238,0
+CDZI.US,D,20190502,000000,10.07,10.19,10,10.15,55037,0
+CDZI.US,D,20190503,000000,10.17,10.3,10.16,10.23,79407,0
+CDZI.US,D,20190506,000000,10.2,10.26,10.06,10.21,110226,0
+CDZI.US,D,20190507,000000,10.16,10.31,10.13,10.22,74384,0
+CDZI.US,D,20190508,000000,10.23,10.3,10.16,10.24,31909,0
+CDZI.US,D,20190509,000000,10.25,10.32,10.16,10.23,48673,0
+CDZI.US,D,20190510,000000,10.17,10.3,10.1,10.27,56929,0
+CDZI.US,D,20190513,000000,10.22,10.34,10.15,10.27,98712,0
+CDZI.US,D,20190514,000000,10.27,10.75,10.27,10.6,128710,0
+CDZI.US,D,20190515,000000,10.63,10.94,10.56,10.65,92007,0
+CDZI.US,D,20190516,000000,10.75,10.89,10.72,10.82,109573,0
+CDZI.US,D,20190517,000000,10.8,10.98,10.76,10.8,192112,0
+CDZI.US,D,20190520,000000,10.85,10.89,10.7,10.71,105918,0
+CDZI.US,D,20190521,000000,10.72,10.77,10.42,10.6,251323,0
+CDZI.US,D,20190522,000000,10.61,10.68,10.17,10.6,287819,0
+CDZI.US,D,20190523,000000,10.6,10.61,10.36,10.41,124740,0
+CDZI.US,D,20190524,000000,10.28,10.5,10.1792,10.4,154097,0
+CDZI.US,D,20190528,000000,10.52,10.52,10.22,10.42,85327,0
+CDZI.US,D,20190529,000000,10.38,10.42,10.265,10.38,138166,0
+CDZI.US,D,20190530,000000,10.38,10.45,10.21,10.39,135134,0
+CDZI.US,D,20190531,000000,10.32,10.45,10.07,10.38,255207,0
+CDZI.US,D,20190603,000000,10.39,10.4,10.16,10.31,178456,0
+CDZI.US,D,20190604,000000,10.32,10.4,10.2,10.29,131787,0
+CDZI.US,D,20190605,000000,10.28,10.35,10.03,10.23,175972,0
+CDZI.US,D,20190606,000000,10.18,10.3,9.91,10.24,236004,0
+CDZI.US,D,20190607,000000,10.25,10.38,10.14,10.16,196772,0
+CDZI.US,D,20190610,000000,10.2,10.2,10.1,10.14,196113,0
+CDZI.US,D,20190611,000000,10.15,10.24,10.0378,10.22,186442,0
+CDZI.US,D,20190612,000000,10.15,10.27,10.08,10.2,211833,0
+CDZI.US,D,20190613,000000,10.22,10.26,10.1,10.24,238757,0
+CDZI.US,D,20190614,000000,10.22,10.3,10.17,10.25,172987,0
+CDZI.US,D,20190617,000000,10.3,10.34,10.25,10.32,101113,0
+CDZI.US,D,20190618,000000,10.4,10.575,10.26,10.34,123378,0
+CDZI.US,D,20190619,000000,10.31,10.4,10.3,10.36,78323,0
+CDZI.US,D,20190620,000000,10.41,10.6,10.4,10.51,131902,0
+CDZI.US,D,20190621,000000,10.5,10.72,10.47,10.66,139201,0
+CDZI.US,D,20190624,000000,10.65,10.85,10.6,10.73,182629,0
+CDZI.US,D,20190625,000000,10.61,10.76,10.61,10.73,120513,0
+CDZI.US,D,20190626,000000,10.76,10.91,10.72,10.83,143009,0
+CDZI.US,D,20190627,000000,10.85,10.95,10.85,10.94,141836,0
+CDZI.US,D,20190628,000000,10.88,11.39,10.88,11.25,1044719,0
+CDZI.US,D,20190701,000000,11.17,11.84,11.17,11.82,140380,0
+CDZI.US,D,20190702,000000,11.82,12.28,11.66,11.99,233923,0
+CDZI.US,D,20190703,000000,12.07,12.3,12.07,12.28,77946,0
+CDZI.US,D,20190705,000000,12.28,12.44,11.91,12.31,95806,0
+CDZI.US,D,20190708,000000,12.29,12.65,12.27,12.57,177282,0
+CDZI.US,D,20190709,000000,12.56,12.67,12.415,12.63,99187,0
+CDZI.US,D,20190710,000000,12.7,12.83,12.66,12.8,217545,0
+CDZI.US,D,20190711,000000,12.78,12.9,9.59,11,2132834,0
+CDZI.US,D,20190712,000000,11.09,11.21,10.83,10.94,461441,0
+CDZI.US,D,20190715,000000,10.94,11,9.69,10.61,510084,0
+CDZI.US,D,20190716,000000,10.67,10.9,10.47,10.61,361620,0
+CDZI.US,D,20190717,000000,10.86,10.86,10.5,10.6,140094,0
+CDZI.US,D,20190718,000000,10.56,10.835,10.54,10.61,122816,0
+CDZI.US,D,20190719,000000,10.56,10.71,10.5,10.61,135748,0
+CDZI.US,D,20190722,000000,10.58,10.7075,10.4,10.52,124622,0
+CDZI.US,D,20190723,000000,10.51,10.76,10.43,10.46,78536,0
+CDZI.US,D,20190724,000000,10.46,10.625,10.3,10.56,164999,0
+CDZI.US,D,20190725,000000,10.46,10.62,10.38,10.5,116739,0
+CDZI.US,D,20190726,000000,10.52,10.69,10.48,10.6,57756,0
+CDZI.US,D,20190729,000000,10.59,10.77,10.48,10.52,42543,0
+CDZI.US,D,20190730,000000,10.56,10.75,10.54,10.75,62231,0
+CDZI.US,D,20190731,000000,10.73,11,10.72,10.82,138022,0
+CDZI.US,D,20190801,000000,10.78,12,10.52,11.65,554354,0
+CDZI.US,D,20190802,000000,11.82,11.98,11.475,11.94,134545,0
+CDZI.US,D,20190805,000000,11.84,12,11.74,11.98,142013,0
+CDZI.US,D,20190806,000000,12,12.22,11.75,11.9,159333,0
+CDZI.US,D,20190807,000000,11.9,12.07,11.79,12.07,72636,0
+CDZI.US,D,20190808,000000,12.42,12.4799,11.96,12.42,107876,0
+CDZI.US,D,20190809,000000,12.41,12.75,12.32,12.4,138346,0
+CDZI.US,D,20190812,000000,12.42,12.73,12.31,12.38,92412,0
+CDZI.US,D,20190813,000000,12.5,12.6,12.3127,12.39,126277,0
+CDZI.US,D,20190814,000000,11.76,12.55,11.76,12.32,230305,0
+CDZI.US,D,20190815,000000,12.5,12.72,12.4,12.58,90402,0
+CDZI.US,D,20190816,000000,12.6,12.97,12.6,12.92,160826,0
+CDZI.US,D,20190819,000000,13.04,13.13,12.91,13,81730,0
+CDZI.US,D,20190820,000000,12.95,13.08,12.78,12.95,59581,0
+CDZI.US,D,20190821,000000,12.98,13.07,12.66,13.03,52412,0
+CDZI.US,D,20190822,000000,13.08,13.15,12.8,12.93,128570,0
+CDZI.US,D,20190823,000000,12.95,13.01,12.74,12.9,82643,0
+CDZI.US,D,20190826,000000,12.9,12.96,12.69,12.88,132536,0
+CDZI.US,D,20190827,000000,12.84,13.14,12.03,12.56,331450,0
+CDZI.US,D,20190828,000000,12.49,12.53,11.82,11.82,124546,0
+CDZI.US,D,20190829,000000,11.74,11.76,11.14,11.17,114265,0
+CDZI.US,D,20190830,000000,11.17,11.56,11.17,11.51,259166,0
+CDZI.US,D,20190903,000000,11.94,12,11.525,11.68,94240,0
+CDZI.US,D,20190904,000000,11.7,11.78,11.44,11.56,100933,0
+CDZI.US,D,20190905,000000,11.53,11.86,11.365,11.7,130809,0
+CDZI.US,D,20190906,000000,11.7,11.86,11.7,11.79,66547,0
+CDZI.US,D,20190909,000000,11.7178,11.89,11.715,11.87,61499,0
+CDZI.US,D,20190910,000000,11.9,12.005,11.8,11.88,143671,0
+CDZI.US,D,20190911,000000,12,12.08,11.77,11.77,137330,0
+CDZI.US,D,20190912,000000,11.81,11.9,11.59,11.88,86821,0
+CDZI.US,D,20190913,000000,11.8,12.11,11.76,11.99,109156,0
+CDZI.US,D,20190916,000000,12.03,12.1,11.71,11.97,85988,0
+CDZI.US,D,20190917,000000,11.97,12.46,11.97,12.44,47707,0
+CDZI.US,D,20190918,000000,12.43,12.55,12.35,12.51,71158,0
+CDZI.US,D,20190919,000000,12.57,12.79,12.55,12.74,67983,0
+CDZI.US,D,20190920,000000,12.7,12.885,12.6,12.73,276681,0
+CDZI.US,D,20190923,000000,12.77,12.79,12.7,12.73,43720,0
+CDZI.US,D,20190924,000000,12.67,12.83,12.67,12.76,45010,0
+CDZI.US,D,20190925,000000,12.76,12.87,12.57,12.81,76429,0
+CDZI.US,D,20190926,000000,12.78,12.97,12.74,12.77,63035,0
+CDZI.US,D,20190927,000000,12.75,12.81,12.57,12.62,105463,0
+CDZI.US,D,20190930,000000,12.56,12.7,12.17,12.49,132914,0
+CDZI.US,D,20191001,000000,12.42,12.5,12.08,12.24,137045,0
+CDZI.US,D,20191002,000000,12.19,12.39,11.91,12.04,120234,0
+CDZI.US,D,20191003,000000,11.98,12.3,11.81,12.08,114795,0
+CDZI.US,D,20191004,000000,12.1,12.28,12.1,12.22,51661,0
+CDZI.US,D,20191007,000000,12.2,12.2205,12.03,12.04,43197,0
+CDZI.US,D,20191008,000000,11.95,12.09,11.91,12.04,36991,0
+CDZI.US,D,20191009,000000,12.03,12.12,11.97,12.07,54863,0
+CDZI.US,D,20191010,000000,12.03,12.14,11.92,12.08,30491,0
+CDZI.US,D,20191011,000000,12.09,12.16,11.95,12.06,68384,0
+CDZI.US,D,20191014,000000,12.07,12.12,11.995,12.04,61082,0
+CDZI.US,D,20191015,000000,12.01,12.09,11.58,11.61,111769,0
+CDZI.US,D,20191016,000000,11.9,11.92,11.28,11.79,235501,0
+CDZI.US,D,20191017,000000,11.8,11.94,11.68,11.79,93693,0
+CDZI.US,D,20191018,000000,11.72,11.95,11.64,11.79,94918,0
+CDZI.US,D,20191021,000000,11.79,11.82,11.62,11.81,113601,0
+CDZI.US,D,20191022,000000,11.71,11.83,11.7,11.74,59969,0
+CDZI.US,D,20191023,000000,11.74,11.83,11.54,11.82,111320,0
+CDZI.US,D,20191024,000000,11.81,12.01,11.6,11.74,103298,0
+CDZI.US,D,20191025,000000,11.67,11.78,11.41,11.41,42726,0
+CDZI.US,D,20191028,000000,11.36,11.62,11.3,11.54,158844,0
+CDZI.US,D,20191029,000000,11.46,11.7,11.46,11.54,305316,0
+CDZI.US,D,20191030,000000,11.59,11.73,11.52,11.67,199011,0
+CDZI.US,D,20191031,000000,11.75,11.96,11.65,11.84,127268,0
+CDZI.US,D,20191101,000000,11.87,11.9,11.71,11.76,106645,0
+CDZI.US,D,20191104,000000,11.75,11.9,11.2,11.57,185430,0
+CDZI.US,D,20191105,000000,11.6,11.82,11.48,11.52,88929,0
+CDZI.US,D,20191106,000000,11.46,11.6,11.25,11.46,142159,0
+CDZI.US,D,20191107,000000,11.43,11.56,11.2,11.48,222825,0
+CDZI.US,D,20191108,000000,11.4,11.62,11.285,11.61,145205,0
+CDZI.US,D,20191111,000000,11.55,11.86,11.55,11.65,78136,0
+CDZI.US,D,20191112,000000,11.68,11.85,11.37,11.6,108543,0
+CDZI.US,D,20191113,000000,11.65,11.71,11.28,11.6,202657,0
+CDZI.US,D,20191114,000000,11.6,11.65,11.46,11.6,83775,0
+CDZI.US,D,20191115,000000,11.64,11.7,11.44,11.59,167866,0
+CDZI.US,D,20191118,000000,11.55,11.635,11.45,11.55,261112,0
+CDZI.US,D,20191119,000000,11.58,11.61,11.25,11.475,228639,0
+CDZI.US,D,20191120,000000,11.44,11.6,11.35,11.4,324015,0
+CDZI.US,D,20191121,000000,11.38,11.51,11.335,11.37,148334,0
+CDZI.US,D,20191122,000000,11.4,11.49,11.25,11.37,185169,0
+CDZI.US,D,20191125,000000,11.37,11.625,11.35,11.51,122342,0
+CDZI.US,D,20191126,000000,11.55,11.71,11.32,11.4,284180,0
+CDZI.US,D,20191127,000000,11.4,11.5,11.19,11.41,111613,0
+CDZI.US,D,20191129,000000,11.4,11.46,11.16,11.46,117418,0
+CDZI.US,D,20191202,000000,11.48,11.48,11.11,11.4,127735,0
+CDZI.US,D,20191203,000000,11.4,11.465,11.32,11.42,141062,0
+CDZI.US,D,20191204,000000,11.5,11.55,11.28,11.31,136601,0
+CDZI.US,D,20191205,000000,11.4,11.4,11.24,11.32,158928,0
+CDZI.US,D,20191206,000000,11.35,11.48,11.25,11.46,223169,0
+CDZI.US,D,20191209,000000,11.43,11.55,11.27,11.45,209250,0
+CDZI.US,D,20191210,000000,11.45,11.53,11.25,11.46,202050,0
+CDZI.US,D,20191211,000000,11.5,11.535,11.01,11.03,443143,0
+CDZI.US,D,20191212,000000,11.37,11.46,10.93,11.08,686676,0
+CDZI.US,D,20191213,000000,11.1,11.2,10.96,11.17,379858,0
+CDZI.US,D,20191216,000000,11.11,11.3,11.08,11.17,195839,0
+CDZI.US,D,20191217,000000,11.13,11.3,11,11.09,272991,0
+CDZI.US,D,20191218,000000,11.09,11.3,10.59,11.07,314755,0
+CDZI.US,D,20191219,000000,11.14,11.295,11.04,11.08,342171,0
+CDZI.US,D,20191220,000000,11.08,11.23,10.73,10.95,667245,0
+CDZI.US,D,20191223,000000,10.95,11.6299,10.95,10.98,295570,0
+CDZI.US,D,20191224,000000,10.99,11.1,10.86,11.03,151967,0
+CDZI.US,D,20191226,000000,11.04,11.1,10.83,11.1,175077,0
+CDZI.US,D,20191227,000000,11.1,11.18,10.98,11.1,437368,0
+CDZI.US,D,20191230,000000,11.1,11.16,10.97,11.01,294940,0
+CDZI.US,D,20191231,000000,11,11.07,10.94,11.02,190173,0
+CDZI.US,D,20200102,000000,11.01,11.175,10.9,10.94,234024,0
+CDZI.US,D,20200103,000000,10.98,11,10.68,10.74,180689,0
+CDZI.US,D,20200106,000000,10.74,10.92,10.21,10.355,236557,0
+CDZI.US,D,20200107,000000,10.35,10.41,10.05,10.33,462905,0
+CDZI.US,D,20200108,000000,10.36,10.41,10.1,10.25,380910,0
+CDZI.US,D,20200109,000000,10.27,10.39,10.08,10.19,276428,0
+CDZI.US,D,20200110,000000,10.2,10.38,10.11,10.32,300560,0
+CDZI.US,D,20200113,000000,10.3,10.39,10.21,10.24,284525,0
+CDZI.US,D,20200114,000000,10.17,10.3,10.11,10.22,322898,0
+CDZI.US,D,20200115,000000,10.24,10.4,10.185,10.37,153396,0
+CDZI.US,D,20200116,000000,10.39,10.42,10.13,10.16,125890,0
+CDZI.US,D,20200117,000000,10.2,10.22,10.11,10.13,144335,0
+CDZI.US,D,20200121,000000,10.13,10.17,10.05,10.08,216710,0
+CDZI.US,D,20200122,000000,10.12,10.26,10.04,10.06,291137,0
+CDZI.US,D,20200123,000000,10.1,10.16,9.945,10.11,426174,0
+CDZI.US,D,20200124,000000,10.04,10.16,9.55,9.92,695311,0
+CDZI.US,D,20200127,000000,9.76,9.93,9.62,9.64,197415,0
+CDZI.US,D,20200128,000000,9.62,9.665,9.32,9.54,312267,0
+CDZI.US,D,20200129,000000,9.76,9.76,9.16,9.2,131391,0
+CDZI.US,D,20200130,000000,9.12,9.24,8.825,8.92,158560,0
+CDZI.US,D,20200131,000000,8.94,9.12,8.81,9.095,226263,0
+CDZI.US,D,20200203,000000,9.03,9.2699,8.6811,9.1,229551,0
+CDZI.US,D,20200204,000000,9.06,9.28,8.93,9.2,346505,0
+CDZI.US,D,20200205,000000,9.19,9.29,9.17,9.27,132932,0
+CDZI.US,D,20200206,000000,9.26,9.27,9.14,9.15,91972,0
+CDZI.US,D,20200207,000000,9.3,9.3,8.99,9.05,139298,0
+CDZI.US,D,20200210,000000,9.1,9.23,9,9.02,155422,0
+CDZI.US,D,20200211,000000,9,9.13,8.855,8.86,371063,0
+CDZI.US,D,20200212,000000,8.87,9.0265,8.78,8.87,185624,0
+CDZI.US,D,20200213,000000,8.85,8.95,8.775,8.8,93143,0
+CDZI.US,D,20200214,000000,8.9,8.9,8.8,8.83,104178,0
+CDZI.US,D,20200218,000000,8.83,8.86,8.78,8.81,86107,0
+CDZI.US,D,20200219,000000,8.79,8.9199,8.78,8.79,79290,0
+CDZI.US,D,20200220,000000,8.77,8.845,8.735,8.79,123817,0
+CDZI.US,D,20200221,000000,8.81,8.8273,8.7,8.78,138136,0
+CDZI.US,D,20200224,000000,8.67,8.8,8.67,8.77,102841,0
+CDZI.US,D,20200225,000000,8.72,8.84,8.65,8.76,179226,0
+CDZI.US,D,20200226,000000,8.88,8.9,8.67,8.76,71787,0
+CDZI.US,D,20200227,000000,8.76,8.9162,8.76,8.76,104953,0
+CDZI.US,D,20200228,000000,9.031,9.035,8.42,8.76,130835,0
+CDZI.US,D,20200302,000000,8.785,8.94,8.72,8.93,67201,0
+CDZI.US,D,20200303,000000,8.93,9.17,8.9,9.1,75622,0
+CDZI.US,D,20200304,000000,9.18,9.73,9.18,9.72,55773,0
+CDZI.US,D,20200305,000000,9.67,9.84,9.59,9.81,112193,0
+CDZI.US,D,20200306,000000,9.7,10.23,9.63,10.22,401559,0
+CDZI.US,D,20200309,000000,9.86,10.54,9.56,10.36,184177,0
+CDZI.US,D,20200310,000000,10.49,10.55,9.97,10.21,269951,0
+CDZI.US,D,20200311,000000,10.11,10.4,10.11,10.18,160854,0
+CDZI.US,D,20200312,000000,9.82,10.46,9.82,10.04,207630,0
+CDZI.US,D,20200313,000000,10.2,10.235,9.68,9.98,272366,0
+CDZI.US,D,20200316,000000,9,10.045,8.85,9.71,332648,0
+CDZI.US,D,20200317,000000,9.59,10.49,9.52,10.41,200991,0
+CDZI.US,D,20200318,000000,9.71,10.34,9.18,9.43,237558,0
+CDZI.US,D,20200319,000000,9.28,10.7125,9.28,9.97,163985,0
+CDZI.US,D,20200320,000000,9.77,10.14,9.48,9.7,192557,0
+CDZI.US,D,20200323,000000,9.9,10.27,9.82,10,217612,0
+CDZI.US,D,20200324,000000,10.22,10.3,9.87,10.15,169315,0
+CDZI.US,D,20200325,000000,10.09,10.42,10.02,10.32,107668,0
+CDZI.US,D,20200326,000000,10.26,10.9718,10.26,10.85,185760,0
+CDZI.US,D,20200327,000000,10.71,12.5,10.71,11.33,423736,0
+CDZI.US,D,20200330,000000,11.3,12.01,11.3,11.63,61532,0
+CDZI.US,D,20200331,000000,11.63,11.78,11.38,11.67,145433,0
+CDZI.US,D,20200401,000000,11.57,11.86,11.19,11.2,120634,0
+CDZI.US,D,20200402,000000,11.08,11.73,10.87,11.65,99926,0
+CDZI.US,D,20200403,000000,11.65,11.93,11.65,11.8,124948,0
+CDZI.US,D,20200406,000000,12.19,12.5,12,12.45,95399,0
+CDZI.US,D,20200407,000000,12.53,12.77,12.45,12.73,102878,0
+CDZI.US,D,20200408,000000,12.79,12.89,12.53,12.85,101312,0
+CDZI.US,D,20200409,000000,12.82,12.93,12.18,12.68,163441,0
+CDZI.US,D,20200413,000000,11.03,12.85,11.03,12.36,159768,0
+CDZI.US,D,20200414,000000,12.44,12.78,12.31,12.55,88733,0
+CDZI.US,D,20200415,000000,12.44,12.55,11.89,12.45,113550,0
+CDZI.US,D,20200416,000000,12.37,12.5,12.15,12.36,97614,0
+CDZI.US,D,20200417,000000,12.5,12.55,12.24,12.29,75506,0
+CDZI.US,D,20200420,000000,12.3,12.38,12.05,12.21,77444,0
+CDZI.US,D,20200421,000000,12.04,12.43,11.89,12.35,58811,0
+CDZI.US,D,20200422,000000,12.45,12.45,12.18,12.22,61207,0
+CDZI.US,D,20200423,000000,12.2,12.37,12.15,12.26,85997,0
+CDZI.US,D,20200424,000000,12.28,12.5,12.13,12.26,39288,0
+CDZI.US,D,20200427,000000,12.23,12.35,12.12,12.17,39709,0
+CDZI.US,D,20200428,000000,12.3,12.3,11.81,11.99,78655,0
+CDZI.US,D,20200429,000000,12.16,12.16,11.71,11.72,112220,0
+CDZI.US,D,20200430,000000,11.53,11.67,10.64,10.67,169609,0
+CDZI.US,D,20200501,000000,10.56,10.76,10.17,10.62,211800,0
+CDZI.US,D,20200504,000000,10.57,10.77,10.32,10.63,169434,0
+CDZI.US,D,20200505,000000,10.75,11.02,10.67,10.77,78094,0
+CDZI.US,D,20200506,000000,10.93,10.93,10.54,10.57,156792,0
+CDZI.US,D,20200507,000000,10.65,10.8,10.36,10.57,107457,0
+CDZI.US,D,20200508,000000,10.78,10.785,10.4518,10.68,74799,0
+CDZI.US,D,20200511,000000,10.65,10.74,10.48,10.49,139855,0
+CDZI.US,D,20200512,000000,10.51,10.88,10.2,10.21,121547,0
+CDZI.US,D,20200513,000000,10.07,10.401,10,10.34,336598,0
+CDZI.US,D,20200514,000000,10.38,10.5,10.24,10.38,342210,0
+CDZI.US,D,20200515,000000,10.48,10.57,10.38,10.49,248982,0
+CDZI.US,D,20200518,000000,10.65,10.99,10.65,10.85,209435,0
+CDZI.US,D,20200519,000000,10.8,10.88,10.36,10.51,322085,0
+CDZI.US,D,20200520,000000,10.68,10.8,10.48,10.57,191895,0
+CDZI.US,D,20200521,000000,10.52,10.8,10.515,10.635,189821,0
+CDZI.US,D,20200522,000000,10.7,10.79,10.5,10.73,102115,0
+CDZI.US,D,20200526,000000,10.6,10.8,10.6,10.65,117042,0
+CDZI.US,D,20200527,000000,10.49,10.95,10.49,10.91,131813,0
+CDZI.US,D,20200528,000000,11,11.29,11,11.03,115154,0
+CDZI.US,D,20200529,000000,11.02,11.28,10.975,11.07,431031,0
+CDZI.US,D,20200601,000000,11.08,11.18,11.01,11.01,100517,0
+CDZI.US,D,20200602,000000,10.99,11.15,10.85,11.08,104055,0
+CDZI.US,D,20200603,000000,10.94,11.2,10.94,11.04,138642,0
+CDZI.US,D,20200604,000000,10.98,11.1,10.82,10.97,106131,0
+CDZI.US,D,20200605,000000,10.75,11.2,10.75,11.17,154486,0
+CDZI.US,D,20200608,000000,11.2,11.34,11.16,11.23,102543,0
+CDZI.US,D,20200609,000000,11.2,11.27,11.1,11.15,100797,0
+CDZI.US,D,20200610,000000,11.17,11.33,11.02,11.17,136778,0
+CDZI.US,D,20200611,000000,11.13,11.19,10.54,10.6,262117,0
+CDZI.US,D,20200612,000000,10.71,10.92,10.71,10.85,184998,0
+CDZI.US,D,20200615,000000,10.77,11,10.59,10.9,118700,0
+CDZI.US,D,20200616,000000,11,11.15,10.83,10.83,96013,0
+CDZI.US,D,20200617,000000,10.82,10.9,10.67,10.77,132143,0
+CDZI.US,D,20200618,000000,10.73,10.85,10.62,10.62,258009,0
+CDZI.US,D,20200619,000000,10.61,10.751,10.49,10.53,422793,0
+CDZI.US,D,20200622,000000,10.62,10.64,10.44,10.495,174153,0
+CDZI.US,D,20200623,000000,10.54,10.65,10.36,10.4,114601,0
+CDZI.US,D,20200624,000000,10.34,10.475,10.17,10.32,245419,0
+CDZI.US,D,20200625,000000,10.42,10.55,10.27,10.34,233029,0
+CDZI.US,D,20200626,000000,10.33,10.34,9.75,9.79,1236385,0
+CDZI.US,D,20200629,000000,9.83,10.14,9.75,9.96,323719,0
+CDZI.US,D,20200630,000000,9.92,10.19,9.92,10.16,325859,0
+CDZI.US,D,20200701,000000,10.13,10.34,10.09,10.18,177237,0
+CDZI.US,D,20200702,000000,10.25,10.31,10.18,10.18,221835,0
+CDZI.US,D,20200706,000000,10.2,10.28,10.12,10.26,235674,0
+CDZI.US,D,20200707,000000,10.27,10.35,10.16,10.26,247645,0
+CDZI.US,D,20200708,000000,10.26,10.5,10.2,10.29,214518,0
+CDZI.US,D,20200709,000000,10.3,10.36,10.22,10.32,315014,0
+CDZI.US,D,20200710,000000,10.29,10.37,10.2,10.29,615391,0
+CDZI.US,D,20200713,000000,10.33,10.4,10.21,10.27,293808,0
+CDZI.US,D,20200714,000000,10.24,10.36,10.205,10.3,142877,0
+CDZI.US,D,20200715,000000,10.45,10.48,10.36,10.38,114187,0
+CDZI.US,D,20200716,000000,10.35,10.41,10.15,10.41,94509,0
+CDZI.US,D,20200717,000000,10.39,10.54,10.39,10.47,91829,0
+CDZI.US,D,20200720,000000,10.44,10.55,10.44,10.49,132675,0
+CDZI.US,D,20200721,000000,10.54,10.62,10.47,10.51,121245,0
+CDZI.US,D,20200722,000000,10.45,10.65,10.45,10.5,161858,0
+CDZI.US,D,20200723,000000,10.49,10.575,10.49,10.51,140442,0
+CDZI.US,D,20200724,000000,10.55,10.615,10.4712,10.51,114857,0
+CDZI.US,D,20200727,000000,10.51,10.645,10.48,10.5,163905,0
+CDZI.US,D,20200728,000000,10.55,10.565,10.49,10.49,125743,0
+CDZI.US,D,20200729,000000,10.5,10.58,10.48,10.57,146555,0
+CDZI.US,D,20200730,000000,10.6,10.64,10.52,10.54,144588,0
+CDZI.US,D,20200731,000000,10.5,10.76,10.49,10.62,164488,0
+CDZI.US,D,20200803,000000,10.65,10.66,9.775,9.8,400937,0
+CDZI.US,D,20200804,000000,9.9,10.15,9.03,10.01,445467,0
+CDZI.US,D,20200805,000000,10.01,10.15,9.74,10.06,446530,0
+CDZI.US,D,20200806,000000,10.1,10.14,9.97,10.1,248048,0
+CDZI.US,D,20200807,000000,10.2,10.2,10.09,10.15,180496,0
+CDZI.US,D,20200810,000000,10.2,10.27,10,10.19,231279,0
+CDZI.US,D,20200811,000000,10.18,10.29,10.11,10.17,198572,0
+CDZI.US,D,20200812,000000,10.22,10.26,10.17,10.2,174825,0
+CDZI.US,D,20200813,000000,10.16,10.21,10.05,10.15,72176,0
+CDZI.US,D,20200814,000000,10.12,10.27,10.11,10.19,180218,0
+CDZI.US,D,20200817,000000,10.23,10.34,10.16,10.22,173363,0
+CDZI.US,D,20200818,000000,10.26,10.3,10.09,10.14,139045,0
+CDZI.US,D,20200819,000000,10.15,10.1733,10.09,10.15,140076,0
+CDZI.US,D,20200820,000000,10.16,10.23,10.16,10.19,115150,0
+CDZI.US,D,20200821,000000,10.17,10.24,10.1225,10.2,94380,0
+CDZI.US,D,20200824,000000,10.21,10.27,10.1764,10.26,120156,0
+CDZI.US,D,20200825,000000,10.27,10.31,10.24,10.26,105126,0
+CDZI.US,D,20200826,000000,10.24,10.47,10.24,10.42,161700,0
+CDZI.US,D,20200827,000000,10.45,10.53,10.41,10.44,73256,0
+CDZI.US,D,20200828,000000,10.48,10.67,10.32,10.46,64694,0
+CDZI.US,D,20200831,000000,10.5,10.5,10.3,10.46,172807,0
+CDZI.US,D,20200901,000000,10.41,10.5,10.065,10.43,245528,0
+CDZI.US,D,20200902,000000,10.41,10.48,10.33,10.4,103007,0
+CDZI.US,D,20200903,000000,10.37,10.45,10.31,10.38,146344,0
+CDZI.US,D,20200904,000000,10.35,10.46,10.02,10.37,222089,0
+CDZI.US,D,20200908,000000,10.35,10.43,10.11,10.185,248791,0
+CDZI.US,D,20200909,000000,10.34,10.34,10.11,10.18,156338,0
+CDZI.US,D,20200910,000000,10.15,10.18,9.99,10.005,127545,0
+CDZI.US,D,20200911,000000,10.02,10.11,9.93,10.025,196080,0
+CDZI.US,D,20200914,000000,10.05,10.06,9.93,10.01,189907,0
+CDZI.US,D,20200915,000000,10.03,10.04,9.945,10.01,171356,0
+CDZI.US,D,20200916,000000,10.01,10.07,9.84,10.04,91346,0
+CDZI.US,D,20200917,000000,10.02,10.035,9.95,10.01,57967,0
+CDZI.US,D,20200918,000000,10.05,10.07,9.91,10.055,313519,0
+CDZI.US,D,20200921,000000,10.04,10.04,9.73,9.83,324351,0
+CDZI.US,D,20200922,000000,9.82,9.9,9.2,9.23,151614,0
+CDZI.US,D,20200923,000000,9.18,9.34,9.01,9.06,234513,0
+CDZI.US,D,20200924,000000,9.24,9.53,9.07,9.39,109561,0
+CDZI.US,D,20200925,000000,9.35,9.58,9.35,9.56,57137,0
+CDZI.US,D,20200928,000000,9.55,9.895,9.55,9.805,78058,0
+CDZI.US,D,20200929,000000,9.73,9.93,9.73,9.92,55659,0
+CDZI.US,D,20200930,000000,9.95,10.03,9.87,9.93,92081,0
+CDZI.US,D,20201001,000000,9.89,10.05,9.89,10.02,89639,0
+CDZI.US,D,20201002,000000,10,10.16,9.94,10.04,233004,0
+CDZI.US,D,20201005,000000,10.09,10.24,10.02,10.065,145066,0
+CDZI.US,D,20201006,000000,10.11,10.2,10.03,10.13,147769,0
+CDZI.US,D,20201007,000000,10.17,10.205,10.09,10.14,99512,0
+CDZI.US,D,20201008,000000,10.19,10.2,10.08,10.13,115714,0
+CDZI.US,D,20201009,000000,10.11,10.205,10.1,10.17,131556,0
+CDZI.US,D,20201012,000000,10.16,10.3,10.14,10.25,133102,0
+CDZI.US,D,20201013,000000,10.21,10.28,10.17,10.23,97337,0
+CDZI.US,D,20201014,000000,10.2,10.22,9.86,9.86,101281,0
+CDZI.US,D,20201015,000000,9.7,10,9.68,9.9,103857,0
+CDZI.US,D,20201016,000000,9.86,10.07,9.85,9.87,62259,0
+CDZI.US,D,20201019,000000,9.93,10.04,9.87,9.94,52556,0
+CDZI.US,D,20201020,000000,9.99,10.07,9.88,10.04,65507,0
+CDZI.US,D,20201021,000000,10.02,10.07,10,10.02,42094,0
+CDZI.US,D,20201022,000000,9.99,10.09,9.98,9.99,57774,0
+CDZI.US,D,20201023,000000,10.04,10.08,9.99,10.01,46699,0
+CDZI.US,D,20201026,000000,9.925,10.02,9.925,9.99,54400,0
+CDZI.US,D,20201027,000000,9.98,10.03,9.95,9.96,88538,0
+CDZI.US,D,20201028,000000,9.86,9.92,9.6,9.64,126664,0
+CDZI.US,D,20201029,000000,9.61,9.75,9.49,9.63,173333,0
+CDZI.US,D,20201030,000000,9.69,9.69,9.22,9.55,299306,0
+CDZI.US,D,20201102,000000,9.56,9.63,9.46,9.53,96734,0
+CDZI.US,D,20201103,000000,9.52,9.66,9.45,9.56,96960,0
+CDZI.US,D,20201104,000000,9.52,9.665,9.47,9.53,71498,0
+CDZI.US,D,20201105,000000,9.52,9.62,9.46,9.55,63917,0
+CDZI.US,D,20201106,000000,9.5,9.63,9.26,9.46,130459,0
+CDZI.US,D,20201109,000000,9.6,10,9.6,9.91,115494,0
+CDZI.US,D,20201110,000000,9.98,10.59,9.9,10.05,134394,0
+CDZI.US,D,20201111,000000,10.03,10.18,9.93,10.05,77697,0
+CDZI.US,D,20201112,000000,10.02,10.06,9.68,9.9,83218,0
+CDZI.US,D,20201113,000000,9.87,9.97,9.7912,9.95,55430,0
+CDZI.US,D,20201116,000000,9.98,10.005,9.9,9.93,72973,0
+CDZI.US,D,20201117,000000,9.87,9.95,9.82,9.86,56063,0
+CDZI.US,D,20201118,000000,9.81,9.84,9.69,9.8,50841,0
+CDZI.US,D,20201119,000000,9.85,9.95,9.75,9.81,109594,0
+CDZI.US,D,20201120,000000,9.75,9.84,9.57,9.78,76775,0
+CDZI.US,D,20201123,000000,9.75,9.825,9.57,9.78,95089,0
+CDZI.US,D,20201124,000000,9.73,10,9.73,10,213414,0
+CDZI.US,D,20201125,000000,10.01,10.1,10,10.1,118358,0
+CDZI.US,D,20201127,000000,10.08,10.3781,9.92,9.97,37710,0
+CDZI.US,D,20201130,000000,9.93,10.1,9.92,10.04,273331,0
+CDZI.US,D,20201201,000000,10.15,10.19,9.96,10.06,112464,0
+CDZI.US,D,20201202,000000,10.05,10.15,9.91,10.05,139462,0
+CDZI.US,D,20201203,000000,10.09,10.1,10,10.03,60910,0
+CDZI.US,D,20201204,000000,10.06,10.2573,9.94,10.14,45334,0
+CDZI.US,D,20201207,000000,10.3,10.865,10.1,10.12,76277,0
+CDZI.US,D,20201208,000000,10.08,10.28,10.08,10.22,88690,0
+CDZI.US,D,20201209,000000,10.16,10.31,10.16,10.21,92928,0
+CDZI.US,D,20201210,000000,10.18,10.27,10.08,10.1,399139,0
+CDZI.US,D,20201211,000000,10.06,10.42,10,10.4,211873,0
+CDZI.US,D,20201214,000000,10.45,10.65,10.45,10.47,185646,0
+CDZI.US,D,20201215,000000,10.58,10.58,10.24,10.4,126175,0
+CDZI.US,D,20201216,000000,10.41,10.53,10.28,10.345,226249,0
+CDZI.US,D,20201217,000000,10.35,10.43,10.18,10.26,142055,0
+CDZI.US,D,20201218,000000,10.31,10.31,9.63,9.82,374375,0
+CDZI.US,D,20201221,000000,9.68,10.084,8.96,9.56,380131,0
+CDZI.US,D,20201222,000000,9.68,9.68,9.45,9.48,216459,0
+CDZI.US,D,20201223,000000,9.65,10.35,9.52,10.31,297059,0
+CDZI.US,D,20201224,000000,10.48,10.48,10.25,10.41,82448,0
+CDZI.US,D,20201228,000000,10.47,10.98,10.41,10.91,235345,0
+CDZI.US,D,20201229,000000,10.94,11.03,10.32,10.63,124132,0
+CDZI.US,D,20201230,000000,10.61,10.73,10.54,10.66,163342,0
+CDZI.US,D,20201231,000000,10.63,10.75,10.57,10.65,73553,0
+CDZI.US,D,20210104,000000,10.68,10.7,10.34,10.51,64660,0
+CDZI.US,D,20210105,000000,10.5,10.56,10.42,10.42,73147,0
+CDZI.US,D,20210106,000000,10.45,10.55,10.41,10.42,198342,0
+CDZI.US,D,20210107,000000,10.4,10.55,10.37,10.47,236375,0
+CDZI.US,D,20210108,000000,10.45,10.54,10.435,10.5,64888,0
+CDZI.US,D,20210111,000000,10.45,10.59,10.45,10.56,90144,0
+CDZI.US,D,20210112,000000,10.7,10.83,10.65,10.79,207646,0
+CDZI.US,D,20210113,000000,10.82,10.9,10.7582,10.87,169132,0
+CDZI.US,D,20210114,000000,10.95,11.03,10.43,10.96,311232,0
+CDZI.US,D,20210115,000000,10.96,11.03,10.8,11.01,86743,0
+CDZI.US,D,20210119,000000,11.02,11.04,10.96,11.01,71052,0
+CDZI.US,D,20210120,000000,10.785,11.05,10.785,11,114282,0
+CDZI.US,D,20210121,000000,10.99,11.05,10.89,10.99,111441,0
+CDZI.US,D,20210122,000000,11,11.05,11,11.05,110383,0
+CDZI.US,D,20210125,000000,11.01,11.22,11,11.2,238536,0
+CDZI.US,D,20210126,000000,11.2,11.26,11.11,11.19,105488,0
+CDZI.US,D,20210127,000000,11.1,11.3,11.01,11.16,186348,0
+CDZI.US,D,20210128,000000,11.15,11.28,11.02,11.18,186065,0
+CDZI.US,D,20210129,000000,11.15,11.241,11.07,11.16,171954,0
+CDZI.US,D,20210201,000000,11.16,11.2406,11.08,11.17,107724,0
+CDZI.US,D,20210202,000000,11.2,11.29,11.14,11.23,100382,0
+CDZI.US,D,20210203,000000,11.2,11.215,11.01,11.19,105397,0
+CDZI.US,D,20210204,000000,11.23,11.23,11.16,11.19,66571,0
+CDZI.US,D,20210205,000000,11.2,11.25,11.18,11.18,63180,0
+CDZI.US,D,20210208,000000,11.19,11.3,11.065,11.3,95963,0
+CDZI.US,D,20210209,000000,11.25,11.41,11.22,11.38,120435,0
+CDZI.US,D,20210210,000000,11.4,11.47,11.37,11.43,169177,0
+CDZI.US,D,20210211,000000,11.45,11.55,11.4,11.44,126301,0
+CDZI.US,D,20210212,000000,11.45,11.57,11.425,11.45,101835,0
+CDZI.US,D,20210216,000000,11.46,11.5,11.32,11.35,71352,0
+CDZI.US,D,20210217,000000,11.31,11.33,11.24,11.28,98618,0
+CDZI.US,D,20210218,000000,11.29,11.43,11.265,11.38,137498,0
+CDZI.US,D,20210219,000000,11.36,11.4,11.16,11.33,136063,0
+CDZI.US,D,20210222,000000,11.32,11.44,11.22,11.36,98097,0
+CDZI.US,D,20210223,000000,11.35,11.41,11.23,11.28,65467,0
+CDZI.US,D,20210224,000000,11.32,11.38,11.19,11.24,78191,0
+CDZI.US,D,20210225,000000,11.28,11.28,11.09,11.11,51393,0
+CDZI.US,D,20210226,000000,11.15,11.18,10.87,10.87,91347,0
+CDZI.US,D,20210301,000000,10.94,11.08,10.93,11.02,78689,0
+CDZI.US,D,20210302,000000,10.95,11.05,10.87,10.94,88893,0
+CDZI.US,D,20210303,000000,10.95,11.08,10.95,10.96,56078,0
+CDZI.US,D,20210304,000000,11.03,11.1,10.85,10.91,73067,0
+CDZI.US,D,20210305,000000,11.06,11.1,10.8,11,109795,0
+CDZI.US,D,20210308,000000,11.09,11.18,10.9,11.01,136552,0
+CDZI.US,D,20210309,000000,11.02,11.05,10.92,10.96,106770,0
+CDZI.US,D,20210310,000000,10.94,11.05,10.86,11,94949,0
+CDZI.US,D,20210311,000000,11.1,11.1,10.905,11.02,96799,0
+CDZI.US,D,20210312,000000,11.05,11.12,10.89,11.005,133987,0
+CDZI.US,D,20210315,000000,10.98,11.03,10.83,10.97,95805,0
+CDZI.US,D,20210316,000000,10.94,11.07,10.785,10.99,63300,0
+CDZI.US,D,20210317,000000,10.94,11,10.3601,10.38,159971,0
+CDZI.US,D,20210318,000000,10.4,10.4,9.98,10,247762,0
+CDZI.US,D,20210319,000000,10.17,10.17,9.34,9.39,502248,0
+CDZI.US,D,20210322,000000,9.56,9.89,8.85,8.86,306535,0
+CDZI.US,D,20210323,000000,8.92,9.09,8.55,8.75,379890,0
+CDZI.US,D,20210324,000000,8.83,8.85,8.2993,8.78,339424,0
+CDZI.US,D,20210325,000000,8.75,9.16,8.35,9.02,513943,0
+CDZI.US,D,20210326,000000,9.1,9.32,8.88,9.27,450477,0
+CDZI.US,D,20210329,000000,9.42,9.42,9.22,9.32,318062,0
+CDZI.US,D,20210330,000000,9.27,9.5228,9.15,9.33,345312,0
+CDZI.US,D,20210331,000000,9.35,9.67,9.35,9.59,238432,0
+CDZI.US,D,20210401,000000,9.69,9.75,9.52,9.62,197989,0
+CDZI.US,D,20210405,000000,9.58,9.7,9.25,9.63,119701,0
+CDZI.US,D,20210406,000000,9.66,9.79,9.512,9.62,176107,0
+CDZI.US,D,20210407,000000,9.56,9.73,9.56,9.7,103675,0
+CDZI.US,D,20210408,000000,9.77,9.82,9.71,9.75,63262,0
+CDZI.US,D,20210409,000000,9.72,10.05,9.5,10.04,260060,0
+CDZI.US,D,20210412,000000,9.97,10.15,9.82,10.07,111351,0
+CDZI.US,D,20210413,000000,9.99,10.265,9.87,10.14,193806,0
+CDZI.US,D,20210414,000000,10.11,10.395,10,10.37,143815,0
+CDZI.US,D,20210415,000000,10.45,10.5,10.33,10.48,138316,0
+CDZI.US,D,20210416,000000,10.43,10.65,10.43,10.47,300862,0
+CDZI.US,D,20210419,000000,10.51,10.51,10.02,10.05,203870,0
+CDZI.US,D,20210420,000000,10.19,10.19,9.63,9.93,424563,0
+CDZI.US,D,20210421,000000,9.91,11.05,9.83,11.05,724533,0
+CDZI.US,D,20210422,000000,11.25,11.79,11.25,11.65,538465,0
+CDZI.US,D,20210423,000000,11.79,11.91,11.05,11.05,354095,0
+CDZI.US,D,20210426,000000,11.3,11.62,10.98,11.09,187551,0
+CDZI.US,D,20210427,000000,11.08,11.24,10.94,11.16,114969,0
+CDZI.US,D,20210428,000000,11.17,11.17,10.97,11.01,83195,0
+CDZI.US,D,20210429,000000,11.02,11.66,11.02,11.51,383607,0
+CDZI.US,D,20210430,000000,11.53,11.8,11.36,11.65,166321,0
+CDZI.US,D,20210503,000000,11.75,11.92,11.65,11.85,209685,0
+CDZI.US,D,20210504,000000,11.9,11.9,11.44,11.76,313847,0
+CDZI.US,D,20210505,000000,11.86,12,11.55,11.78,309832,0
+CDZI.US,D,20210506,000000,11.75,11.93,11.5,11.83,284232,0
+CDZI.US,D,20210507,000000,11.77,12.3,11.72,12.09,201329,0
+CDZI.US,D,20210510,000000,12,12.28,11.855,12.01,183048,0
+CDZI.US,D,20210511,000000,11.95,12,11.59,11.68,130935,0
+CDZI.US,D,20210512,000000,11.74,12.11,11.7,11.92,178408,0
+CDZI.US,D,20210513,000000,11.9,12.13,11.9,11.99,110375,0
+CDZI.US,D,20210514,000000,12.06,12.23,11.64,12.04,233946,0
+CDZI.US,D,20210517,000000,11.99,12.06,11.71,11.88,127448,0
+CDZI.US,D,20210518,000000,11.84,12.055,11.74,11.84,139610,0
+CDZI.US,D,20210519,000000,11.85,12.045,11.74,11.93,103321,0
+CDZI.US,D,20210520,000000,11.95,12.115,11.91,12.01,128399,0
+CDZI.US,D,20210521,000000,12.05,12.76,12.05,12.53,480559,0
+CDZI.US,D,20210524,000000,12.5,12.93,12.5,12.79,229086,0
+CDZI.US,D,20210525,000000,12.81,13.09,12.76,12.83,238829,0
+CDZI.US,D,20210526,000000,12.81,13.16,12.81,13.09,94128,0
+CDZI.US,D,20210527,000000,13.13,13.39,13.11,13.25,289708,0
+CDZI.US,D,20210528,000000,13.32,13.85,13.31,13.76,381885,0
+CDZI.US,D,20210601,000000,13.84,14.09,13.665,13.74,351324,0
+CDZI.US,D,20210602,000000,13.8,13.96,13.59,13.79,246111,0
+CDZI.US,D,20210603,000000,13.8,13.85,13.11,13.13,434062,0
+CDZI.US,D,20210604,000000,13.24,13.43,13.05,13.19,170473,0
+CDZI.US,D,20210607,000000,13.21,13.2425,13.11,13.23,174799,0
+CDZI.US,D,20210608,000000,13.24,13.295,13.08,13.18,204853,0
+CDZI.US,D,20210609,000000,13.22,13.27,13.15,13.22,246525,0
+CDZI.US,D,20210610,000000,13.23,13.3,13.165,13.18,330745,0
+CDZI.US,D,20210611,000000,13.16,13.25,12.9299,13.15,283104,0
+CDZI.US,D,20210614,000000,13.16,13.3,13.03,13.19,170154,0
+CDZI.US,D,20210615,000000,13.2,13.29,13.14,13.17,229079,0
+CDZI.US,D,20210616,000000,13.16,13.26,13.09,13.12,217288,0
+CDZI.US,D,20210617,000000,13.09,13.18,12.97,13.03,623471,0
+CDZI.US,D,20210618,000000,13.05,13.07,12.6,12.6,667902,0
+CDZI.US,D,20210621,000000,12.61,12.97,12.61,12.66,206140,0
+CDZI.US,D,20210622,000000,12.6,12.78,12.59,12.67,494639,0
+CDZI.US,D,20210623,000000,12.63,12.845,12.61,12.68,101640,0
+CDZI.US,D,20210624,000000,12.73,12.89,12.73,12.87,134010,0
+CDZI.US,D,20210625,000000,12.85,13.339,12.85,13.22,851120,0
+CDZI.US,D,20210628,000000,13.18,13.41,13.13,13.34,179129,0
+CDZI.US,D,20210629,000000,13.28,13.98,13.28,13.61,294926,0
+CDZI.US,D,20210630,000000,13.6,13.82,13.5,13.6,968569,0
+CDZI.US,D,20210701,000000,13.7,14.49,13.6,14.43,420765,0
+CDZI.US,D,20210702,000000,14.51,14.63,14.45,14.48,418369,0
+CDZI.US,D,20210706,000000,14.54,14.6228,14.3,14.33,443907,0
+CDZI.US,D,20210707,000000,14.33,14.5,14.01,14.44,253480,0
+CDZI.US,D,20210708,000000,14.35,14.48,14.19,14.26,514931,0
+CDZI.US,D,20210709,000000,14.28,14.3439,13.64,13.71,289283,0
+CDZI.US,D,20210712,000000,13.75,13.85,13.61,13.7,177702,0
+CDZI.US,D,20210713,000000,13.57,13.93,13.38,13.72,224906,0
+CDZI.US,D,20210714,000000,13.74,13.825,13.61,13.77,237709,0
+CDZI.US,D,20210715,000000,13.77,13.85,13.46,13.53,195434,0
+CDZI.US,D,20210716,000000,13.59,13.94,13.45,13.53,207776,0
+CDZI.US,D,20210719,000000,13.41,13.5577,13.3301,13.49,809506,0
+CDZI.US,D,20210720,000000,13.54,13.76,13.5,13.55,347292,0
+CDZI.US,D,20210721,000000,13.62,13.68,13.54,13.57,345255,0
+CDZI.US,D,20210722,000000,13.54,13.64,13.37,13.55,276063,0
+CDZI.US,D,20210723,000000,13.61,13.73,13.54,13.7,448571,0
+CDZI.US,D,20210726,000000,13.72,13.9,13.665,13.82,371478,0
+CDZI.US,D,20210727,000000,13.85,13.99,13.7,13.77,467132,0
+CDZI.US,D,20210728,000000,13.77,13.8,13.36,13.47,667733,0
+CDZI.US,D,20210729,000000,13.56,13.84,13.4135,13.58,336467,0
+CDZI.US,D,20210730,000000,13.53,13.67,13.29,13.55,594311,0
+CDZI.US,D,20210802,000000,13.54,13.66,13.14,13.16,300251,0
+CDZI.US,D,20210803,000000,13.2,13.25,12.97,13.19,550911,0
+CDZI.US,D,20210804,000000,13.13,13.3099,12.98,13.21,444251,0
+CDZI.US,D,20210805,000000,13.23,13.31,13,13.19,526475,0
+CDZI.US,D,20210806,000000,13.19,13.33,12.98,13.19,400023,0
+CDZI.US,D,20210809,000000,12.99,13.63,12.95,13.47,486571,0
+CDZI.US,D,20210810,000000,13.61,13.61,13.3524,13.47,712971,0
+CDZI.US,D,20210811,000000,13.51,13.56,13.17,13.36,447646,0
+CDZI.US,D,20210812,000000,13.6,13.61,13.28,13.49,754653,0
+CDZI.US,D,20210813,000000,13.55,14.14,13.51,14.01,454755,0
+CDZI.US,D,20210816,000000,13.98,14.4,13.98,14.36,494888,0
+CDZI.US,D,20210817,000000,14.4,14.65,14.3,14.55,562302,0
+CDZI.US,D,20210818,000000,14.54,14.69,14.3501,14.54,433785,0
+CDZI.US,D,20210819,000000,14.49,14.5,13.68,14.05,477422,0
+CDZI.US,D,20210820,000000,13.99,14.22,13.905,14.07,170906,0
+CDZI.US,D,20210823,000000,14.1,14.17,13.94,14.01,241840,0
+CDZI.US,D,20210824,000000,14,14.165,13.85,13.97,260748,0
+CDZI.US,D,20210825,000000,14,14.05,13.8,13.99,819801,0
+CDZI.US,D,20210826,000000,13.68,14.12,13.26,13.8,576031,0
+CDZI.US,D,20210827,000000,13.79,14.1,13.56,13.57,220462,0
+CDZI.US,D,20210830,000000,13.57,13.6,13.41,13.44,148371,0
+CDZI.US,D,20210831,000000,13.51,13.625,13.42,13.44,242081,0
+CDZI.US,D,20210901,000000,13.44,13.55,13.34,13.43,184506,0
+CDZI.US,D,20210902,000000,13.45,13.49,13.28,13.44,260710,0
+CDZI.US,D,20210903,000000,13.38,13.48,13.32,13.39,646722,0
+CDZI.US,D,20210907,000000,13.02,13.15,11.28,11.4,1077968,0
+CDZI.US,D,20210908,000000,11.34,11.95,10.305,11.39,1225587,0
+CDZI.US,D,20210909,000000,11.37,11.51,11.04,11.28,577502,0
+CDZI.US,D,20210910,000000,11.21,11.24,10.27,10.29,313067,0
+CDZI.US,D,20210913,000000,10.26,10.26,8.47,9.42,2855097,0
+CDZI.US,D,20210914,000000,9.44,9.45,8.7,8.83,673811,0
+CDZI.US,D,20210915,000000,8.87,8.99,8.44,8.62,707772,0
+CDZI.US,D,20210916,000000,8.63,8.9,8.53,8.66,537096,0
+CDZI.US,D,20210917,000000,8.75,9.01,8.63,9,1123515,0
+CDZI.US,D,20210920,000000,8.88,8.89,8.07,8.11,1056485,0
+CDZI.US,D,20210921,000000,8.08,8.18,7.665,7.68,920221,0
+CDZI.US,D,20210922,000000,7.7,7.859,7.16,7.34,1191229,0
+CDZI.US,D,20210923,000000,7.41,7.9299,7.37,7.53,584465,0
+CDZI.US,D,20210924,000000,7.47,7.6,7.3,7.45,434444,0
+CDZI.US,D,20210927,000000,7.42,7.4999,7.02,7.1,439246,0
+CDZI.US,D,20210928,000000,7.09,7.09,6.75,6.78,880005,0
+CDZI.US,D,20210929,000000,6.8,6.89,6.4679,6.71,902144,0
+CDZI.US,D,20210930,000000,6.76,7.18,6.63,7.04,650706,0
+CDZI.US,D,20211001,000000,7.08,7.16,6.75,6.81,791460,0
+CDZI.US,D,20211004,000000,6.8,6.8699,6.48,6.66,585617,0
+CDZI.US,D,20211005,000000,6.68,6.91,6.6,6.81,450716,0
+CDZI.US,D,20211006,000000,6.92,6.95,6.72,6.94,361489,0
+CDZI.US,D,20211007,000000,6.95,7.26,6.94,7.06,578914,0
+CDZI.US,D,20211008,000000,7.04,7.04,6.83,6.9,267984,0
+CDZI.US,D,20211011,000000,6.86,6.89,6.725,6.81,261973,0
+CDZI.US,D,20211012,000000,6.78,7.32,6.74,7.29,224133,0
+CDZI.US,D,20211013,000000,7.33,7.4,7.19,7.35,181074,0
+CDZI.US,D,20211014,000000,7.42,7.615,7.385,7.46,336313,0
+CDZI.US,D,20211015,000000,7.51,7.55,7.31,7.34,195002,0
+CDZI.US,D,20211018,000000,7.31,7.3699,6.88,6.89,295889,0
+CDZI.US,D,20211019,000000,6.93,7.1,6.7,7.05,505871,0
+CDZI.US,D,20211020,000000,7.02,7.18,6.87,6.88,280975,0
+CDZI.US,D,20211021,000000,6.86,6.91,6.7,6.71,185189,0
+CDZI.US,D,20211022,000000,6.74,6.74,6.41,6.53,307684,0
+CDZI.US,D,20211025,000000,6.51,6.51,6.16,6.18,293409,0
+CDZI.US,D,20211026,000000,6.2,6.38,5.95,6.23,255632,0
+CDZI.US,D,20211027,000000,6.23,6.3091,6,6.04,214863,0
+CDZI.US,D,20211028,000000,6.09,6.2996,6.02,6.21,225167,0
+CDZI.US,D,20211029,000000,6.22,6.32,5.995,6.07,227821,0
+CDZI.US,D,20211101,000000,6.08,6.33,6.07,6.27,210072,0
+CDZI.US,D,20211102,000000,6.28,6.295,5.85,6.03,257001,0
+CDZI.US,D,20211103,000000,6,6.4,6,6.23,228781,0
+CDZI.US,D,20211104,000000,6.16,6.47,6.09,6.23,154480,0
+CDZI.US,D,20211105,000000,6.19,6.4,6.17,6.24,117515,0
+CDZI.US,D,20211108,000000,6.2,6.4,5.99,6.03,207554,0
+CDZI.US,D,20211109,000000,6.04,6.17,5.92,6.1,127951,0
+CDZI.US,D,20211110,000000,6.08,6.26,6.08,6.11,160066,0
+CDZI.US,D,20211111,000000,6.07,6.155,5.97,6.06,161080,0
+CDZI.US,D,20211112,000000,6,6.07,5.74,5.83,407934,0
+CDZI.US,D,20211115,000000,5.935,5.935,5.46,5.72,304223,0
+CDZI.US,D,20211116,000000,5.8,5.8,5.46,5.7,356945,0
+CDZI.US,D,20211117,000000,5.7,5.91,5.57,5.7,300737,0
+CDZI.US,D,20211118,000000,5.68,5.73,5.42,5.52,230209,0
+CDZI.US,D,20211119,000000,5.48,5.62,4.92,5.04,556004,0
+CDZI.US,D,20211122,000000,5.03,5.18,4.915,5.06,216150,0
+CDZI.US,D,20211123,000000,5.13,5.13,4.9,4.96,300754,0
+CDZI.US,D,20211124,000000,4.97,4.97,4.79,4.88,215595,0
+CDZI.US,D,20211126,000000,4.79,4.79,4.16,4.58,396106,0
+CDZI.US,D,20211129,000000,4.6,4.6,4.23,4.33,356238,0
+CDZI.US,D,20211130,000000,4.27,4.27,4.04,4.05,1061991,0
+CDZI.US,D,20211201,000000,4.115,4.4,4,4.02,420152,0
+CDZI.US,D,20211202,000000,4.1,4.37,3.81,3.86,728535,0
+CDZI.US,D,20211203,000000,3.83,4.02,3.77,3.89,471119,0
+CDZI.US,D,20211206,000000,3.87,4.09,3.71,4.01,486178,0
+CDZI.US,D,20211207,000000,4,4.24,3.87,4.18,448520,0
+CDZI.US,D,20211208,000000,4.16,4.74,4.15,4.62,348682,0
+CDZI.US,D,20211209,000000,4.57,4.7,4.49,4.49,228975,0
+CDZI.US,D,20211210,000000,4.5,4.755,3.83,3.86,462688,0
+CDZI.US,D,20211213,000000,3.87,3.92,3.56,3.57,551859,0
+CDZI.US,D,20211214,000000,3.82,3.89,3.51,3.78,465582,0
+CDZI.US,D,20211215,000000,3.78,3.83,3.61,3.75,605523,0
+CDZI.US,D,20211216,000000,3.76,4.34,3.76,4.26,748569,0
+CDZI.US,D,20211217,000000,4.15,4.28,3.9354,4.17,884894,0
+CDZI.US,D,20211220,000000,3.97,4.1,3.86,3.89,337315,0
+CDZI.US,D,20211221,000000,3.89,4.08,3.89,4.04,321946,0
+CDZI.US,D,20211222,000000,3.99,4.12,3.905,4.07,180370,0
+CDZI.US,D,20211223,000000,4.03,4.08,3.9,4,196421,0
+CDZI.US,D,20211227,000000,3.98,4,3.73,3.74,213251,0
+CDZI.US,D,20211228,000000,3.7,3.91,3.7,3.75,254492,0
+CDZI.US,D,20211229,000000,3.74,3.77,3.52,3.55,287205,0
+CDZI.US,D,20211230,000000,3.5909,3.9,3.52,3.86,428980,0
+CDZI.US,D,20211231,000000,3.84,3.985,3.5942,3.86,154564,0
+CDZI.US,D,20220103,000000,3.8,4.27,3.8,4.22,357787,0
+CDZI.US,D,20220104,000000,4.17,4.27,3.93,3.95,545994,0
+CDZI.US,D,20220105,000000,3.95,4.02,3.91,3.93,267724,0
+CDZI.US,D,20220106,000000,3.98,4.06,3.84,4.04,163893,0
+CDZI.US,D,20220107,000000,4.04,4.1214,4,4.08,152507,0
+CDZI.US,D,20220110,000000,4.08,4.17,3.58,3.63,279625,0
+CDZI.US,D,20220111,000000,3.59,3.83,3.51,3.81,190508,0
+CDZI.US,D,20220112,000000,3.8,3.9,3.5399,3.54,202123,0
+CDZI.US,D,20220113,000000,3.53,3.57,3.39,3.4,181583,0
+CDZI.US,D,20220114,000000,3.36,3.3685,3.1495,3.31,245936,0
+CDZI.US,D,20220118,000000,3.35,3.35,3.12,3.13,206256,0
+CDZI.US,D,20220119,000000,3.21,3.235,2.98,3.15,188897,0
+CDZI.US,D,20220120,000000,3.1,3.15,3,3,218370,0
+CDZI.US,D,20220121,000000,2.96,3.12,2.9,3.03,188059,0
+CDZI.US,D,20220124,000000,2.96,3.05,2.74,3.02,246064,0
+CDZI.US,D,20220125,000000,3,3.07,2.9,2.99,370861,0
+CDZI.US,D,20220126,000000,3,3.12,2.77,2.8,397061,0
+CDZI.US,D,20220127,000000,2.89,2.89,2.47,2.5,340546,0
+CDZI.US,D,20220128,000000,2.75,2.8,2.56,2.68,524539,0
+CDZI.US,D,20220131,000000,2.52,2.84,2.46,2.81,396377,0
+CDZI.US,D,20220201,000000,2.81,2.85,2.68,2.72,147852,0
+CDZI.US,D,20220202,000000,2.72,2.73,2.2,2.34,393546,0
+CDZI.US,D,20220203,000000,2.28,2.305,2.12,2.165,601583,0
+CDZI.US,D,20220204,000000,2.21,2.28,2.05,2.25,518360,0
+CDZI.US,D,20220207,000000,2.22,2.29,2.16,2.18,196924,0
+CDZI.US,D,20220208,000000,2.145,2.225,2.12,2.17,228116,0
+CDZI.US,D,20220209,000000,2.17,2.26,2.07,2.11,389939,0
+CDZI.US,D,20220210,000000,2.05,2.08,1.9,1.93,574218,0
+CDZI.US,D,20220211,000000,1.9,2.05,1.83,1.9,496420,0
+CDZI.US,D,20220214,000000,1.9,2.3,1.9,2.2,600813,0
+CDZI.US,D,20220215,000000,2.26,2.38,2.13,2.34,365847,0
+CDZI.US,D,20220216,000000,2.32,2.4199,2.19,2.28,190726,0
+CDZI.US,D,20220217,000000,2.27,2.27,2.13,2.18,233955,0
+CDZI.US,D,20220218,000000,2.14,2.32,2.1,2.26,378056,0
+CDZI.US,D,20220222,000000,2.25,2.3025,2.12,2.14,207533,0
+CDZI.US,D,20220223,000000,2.19,2.255,1.98,2,233816,0
+CDZI.US,D,20220224,000000,1.95,2.38,1.9343,2.35,263282,0
+CDZI.US,D,20220225,000000,2.32,2.4,2.21,2.33,290695,0
+CDZI.US,D,20220228,000000,2.34,2.62,2.31,2.6,254813,0
+CDZI.US,D,20220301,000000,2.64,2.64,2.28,2.31,233457,0
+CDZI.US,D,20220302,000000,2.31,2.31,2.11,2.15,111748,0
+CDZI.US,D,20220303,000000,2.15,2.1501,1.94,2.06,440827,0
+CDZI.US,D,20220304,000000,2.07,2.14,1.98,2.1,130009,0
+CDZI.US,D,20220307,000000,2.1,2.14,1.995,2.01,208489,0
+CDZI.US,D,20220308,000000,2.02,2.05,1.9,1.93,187007,0
+CDZI.US,D,20220309,000000,2.08,2.11,1.985,2,99781,0
+CDZI.US,D,20220310,000000,1.98,2.02,1.86,1.92,132246,0
+CDZI.US,D,20220311,000000,1.93,1.935,1.83,1.83,244467,0
+CDZI.US,D,20220314,000000,1.9,1.91,1.69,1.73,393113,0
+CDZI.US,D,20220315,000000,1.73,1.9299,1.7015,1.85,366225,0
+CDZI.US,D,20220316,000000,1.85,1.91,1.78,1.81,251789,0
+CDZI.US,D,20220317,000000,1.84,1.84,1.67,1.67,427911,0
+CDZI.US,D,20220318,000000,1.68,1.795,1.66,1.75,632959,0
+CDZI.US,D,20220321,000000,1.76,2.4686,1.76,2.22,1517182,0
+CDZI.US,D,20220322,000000,2.19,2.265,2.1,2.15,538403,0
+CDZI.US,D,20220323,000000,2.26,2.47,2.16,2.21,502139,0
+CDZI.US,D,20220324,000000,2.28,2.295,2.13,2.15,283403,0
+CDZI.US,D,20220325,000000,2.15,2.21,2.12,2.15,143779,0
+CDZI.US,D,20220328,000000,2.14,2.18,2.105,2.13,132049,0
+CDZI.US,D,20220329,000000,2.14,2.42,2.14,2.33,533998,0
+CDZI.US,D,20220330,000000,2.35,2.48,2.1654,2.18,475538,0
+CDZI.US,D,20220331,000000,2.15,2.19,2.02,2.07,180456,0
+CDZI.US,D,20220401,000000,2.08,2.16,1.99,2.15,228644,0
+CDZI.US,D,20220404,000000,2.16,2.24,2.16,2.17,224555,0
+CDZI.US,D,20220405,000000,2.21,2.27,2.205,2.21,345849,0
+CDZI.US,D,20220406,000000,2.32,2.435,2.26,2.41,628220,0
+CDZI.US,D,20220407,000000,2.49,2.498,2.15,2.19,579155,0
+CDZI.US,D,20220408,000000,2.19,2.26,2.19,2.21,175681,0
+CDZI.US,D,20220411,000000,2.25,2.27,1.905,2.01,388878,0
+CDZI.US,D,20220412,000000,2.01,2.0906,1.89,1.96,726966,0
+CDZI.US,D,20220413,000000,1.97,2.05,1.88,2.02,309429,0
+CDZI.US,D,20220414,000000,2.02,2.035,1.91,1.93,163381,0
+CDZI.US,D,20220418,000000,1.975,1.975,1.77,1.86,357241,0
+CDZI.US,D,20220419,000000,1.88,2.01,1.84,1.98,357745,0
+CDZI.US,D,20220420,000000,2,2.16,1.98,2.09,325118,0
+CDZI.US,D,20220421,000000,2.08,2.09,2.02,2.03,208028,0
+CDZI.US,D,20220422,000000,2.05,2.06,1.9,1.96,292178,0
+CDZI.US,D,20220425,000000,1.95,1.96,1.82,1.84,505173,0
+CDZI.US,D,20220426,000000,1.82,1.83,1.7638,1.78,326770,0
+CDZI.US,D,20220427,000000,1.79,1.825,1.75,1.8,313201,0
+CDZI.US,D,20220428,000000,1.81,1.925,1.74,1.92,240288,0
+CDZI.US,D,20220429,000000,1.89,2.06,1.8601,1.98,450297,0
+CDZI.US,D,20220502,000000,1.98,2.05,1.88,2.05,312792,0
+CDZI.US,D,20220503,000000,2.04,2.12,2.02,2.06,425615,0
+CDZI.US,D,20220504,000000,2.04,2.13,1.95,2.11,342844,0
+CDZI.US,D,20220505,000000,2.08,2.1,1.99,2.04,257245,0
+CDZI.US,D,20220506,000000,2.03,2.12,1.96,2.04,254061,0
+CDZI.US,D,20220509,000000,1.99,2.02,1.88,1.92,304149,0
+CDZI.US,D,20220510,000000,2.02,2.1,1.94,2.02,439450,0
+CDZI.US,D,20220511,000000,2.02,2.105,1.91,2,278084,0
+CDZI.US,D,20220512,000000,1.98,2.02,1.91,1.99,154363,0
+CDZI.US,D,20220513,000000,1.99,2.04,1.88,1.92,231808,0
+CDZI.US,D,20220516,000000,1.89,1.9002,1.77,1.8,258942,0
+CDZI.US,D,20220517,000000,1.79,1.89,1.78,1.88,217523,0
+CDZI.US,D,20220518,000000,1.89,1.96,1.85,1.92,133335,0
+CDZI.US,D,20220519,000000,1.9,2.06,1.87,1.99,114933,0
+CDZI.US,D,20220520,000000,2.05,2.089,1.98,2.05,209014,0
+CDZI.US,D,20220523,000000,2.07,2.1,1.99,2.06,100142,0
+CDZI.US,D,20220524,000000,2.08,2.09,2,2.08,82914,0
+CDZI.US,D,20220525,000000,2.08,2.19,2.07,2.17,188893,0
+CDZI.US,D,20220526,000000,2.17,2.25,2.12,2.17,180823,0
+CDZI.US,D,20220527,000000,2.19,2.215,2.08,2.1,142985,0
+CDZI.US,D,20220531,000000,2.06,2.13,2,2.02,187122,0
+CDZI.US,D,20220601,000000,2.03,2.07,1.88,1.91,147069,0
+CDZI.US,D,20220602,000000,1.91,2.09,1.91,2.07,81874,0
+CDZI.US,D,20220603,000000,2.06,2.21,2.03,2.21,111480,0
+CDZI.US,D,20220606,000000,2.21,2.2478,2.06,2.09,241583,0
+CDZI.US,D,20220607,000000,2.05,2.26,2.01,2.25,257655,0
+CDZI.US,D,20220608,000000,2.25,2.284,2.18,2.25,212679,0
+CDZI.US,D,20220609,000000,2.27,2.28,2.1301,2.24,427650,0
+CDZI.US,D,20220610,000000,2.22,2.22,2.02,2.09,146097,0
+CDZI.US,D,20220613,000000,2.03,2.16,1.96,2.08,163545,0
+CDZI.US,D,20220614,000000,2.05,2.13,1.96,1.97,301691,0
+CDZI.US,D,20220615,000000,1.98,2.18,1.98,2.13,237356,0
+CDZI.US,D,20220616,000000,2.06,2.06,1.92,1.94,171961,0
+CDZI.US,D,20220617,000000,2.01,2.01,1.9,1.92,247341,0
+CDZI.US,D,20220621,000000,1.99,2.08,1.94,2.01,228582,0
+CDZI.US,D,20220622,000000,2.01,2.4022,1.97,2.25,554401,0
+CDZI.US,D,20220623,000000,2.28,2.683,2.27,2.57,537412,0
+CDZI.US,D,20220624,000000,2.55,2.84,2.48,2.52,2903474,0
+CDZI.US,D,20220627,000000,2.56,2.61,2.4,2.59,205524,0
+CDZI.US,D,20220628,000000,2.64,2.72,2.53,2.6,344210,0
+CDZI.US,D,20220629,000000,2.61,2.61,2.28,2.28,271196,0
+CDZI.US,D,20220630,000000,2.28,2.35,2.1601,2.33,162360,0
+CDZI.US,D,20220701,000000,2.33,2.53,2.3,2.5,131176,0
+CDZI.US,D,20220705,000000,2.5,2.55,2.385,2.55,152774,0
+CDZI.US,D,20220706,000000,2.55,2.63,2.41,2.45,120698,0
+CDZI.US,D,20220707,000000,2.4,2.41,2.25,2.39,124299,0
+CDZI.US,D,20220708,000000,2.4,2.4,2.31,2.35,114638,0
+CDZI.US,D,20220711,000000,2.34,2.38,2.175,2.18,103360,0
+CDZI.US,D,20220712,000000,2.2,2.25,2.13,2.2,96991,0
+CDZI.US,D,20220713,000000,2.21,2.4,2.21,2.4,138644,0
+CDZI.US,D,20220714,000000,2.36,2.43,2.35,2.42,187288,0
+CDZI.US,D,20220715,000000,2.43,2.6,2.42,2.54,331819,0
+CDZI.US,D,20220718,000000,2.59,2.71,2.51,2.69,200852,0
+CDZI.US,D,20220719,000000,2.69,2.94,2.69,2.92,264349,0
+CDZI.US,D,20220720,000000,2.92,2.97,2.83,2.89,398560,0
+CDZI.US,D,20220721,000000,2.92,2.99,2.85,2.93,80226,0
+CDZI.US,D,20220722,000000,2.96,3.1,2.885,3.09,127414,0
+CDZI.US,D,20220725,000000,2.96,3.3,2.96,3.25,215673,0
+CDZI.US,D,20220726,000000,3.28,3.3,3.16,3.29,405247,0
+CDZI.US,D,20220727,000000,3.3,3.64,3.3,3.56,293873,0
+CDZI.US,D,20220728,000000,3.6,3.62,3.47,3.6,94968,0
+CDZI.US,D,20220729,000000,3.62,3.81,3.61,3.79,293697,0
+CDZI.US,D,20220801,000000,3.8,4.42,3.8,4.4,426664,0
+CDZI.US,D,20220802,000000,4.38,4.7,4.27,4.62,668567,0
+CDZI.US,D,20220803,000000,4.63,4.63,3.85,3.91,520245,0
+CDZI.US,D,20220804,000000,3.78,4.18,3.75,4.07,391587,0
+CDZI.US,D,20220805,000000,3.98,4.25,3.97,4.23,205149,0
+CDZI.US,D,20220808,000000,4.31,4.41,4.18,4.25,110524,0
+CDZI.US,D,20220809,000000,4.22,4.29,4.07,4.2,105163,0
+CDZI.US,D,20220810,000000,4.29,4.5843,4.19,4.35,186318,0
+CDZI.US,D,20220811,000000,4.4,4.56,4.04,4.06,109807,0
+CDZI.US,D,20220812,000000,4.1,4.2599,3.99,4.2,104044,0
+CDZI.US,D,20220815,000000,4.25,4.47,4.09,4.36,177907,0
+CDZI.US,D,20220816,000000,4.41,4.58,4.35,4.4,126316,0
+CDZI.US,D,20220817,000000,4.4,5.23,4.3735,5.07,562460,0
+CDZI.US,D,20220818,000000,5.17,5.17,4.24,4.26,343376,0
+CDZI.US,D,20220819,000000,4.19,4.32,4.05,4.09,253058,0
+CDZI.US,D,20220822,000000,4.05,4.25,3.9574,4.12,96640,0
+CDZI.US,D,20220823,000000,4.16,4.25,3.9601,4.22,65000,0
+CDZI.US,D,20220824,000000,4.2,4.4,4.2,4.26,89414,0
+CDZI.US,D,20220825,000000,4.27,4.405,4.14,4.22,78692,0
+CDZI.US,D,20220826,000000,4.2,4.2,3.79,3.83,142608,0
+CDZI.US,D,20220829,000000,3.75,3.96,3.63,3.87,69641,0
+CDZI.US,D,20220830,000000,3.9,4.04,3.69,3.8,62105,0
+CDZI.US,D,20220831,000000,3.85,3.86,3.78,3.83,58058,0
+CDZI.US,D,20220901,000000,3.78,3.98,3.76,3.93,44759,0
+CDZI.US,D,20220902,000000,3.96,4.03,3.86,3.9,33522,0
+CDZI.US,D,20220906,000000,3.89,3.97,3.76,3.9,44658,0
+CDZI.US,D,20220907,000000,3.77,4.1,3.66,3.68,207850,0
+CDZI.US,D,20220908,000000,3.68,3.68,3.32,3.33,128573,0
+CDZI.US,D,20220909,000000,3.29,3.52,3.21,3.34,59455,0
+CDZI.US,D,20220912,000000,3.34,3.59,3.285,3.53,70251,0
+CDZI.US,D,20220913,000000,3.53,3.67,3.42,3.57,64889,0
+CDZI.US,D,20220914,000000,3.53,3.55,3.25,3.36,132688,0
+CDZI.US,D,20220915,000000,3.28,3.325,3.13,3.15,69975,0
+CDZI.US,D,20220916,000000,3.19,3.34,3.04,3.12,273124,0
+CDZI.US,D,20220919,000000,3.04,3.19,3.01,3.01,47030,0
+CDZI.US,D,20220920,000000,3.01,3.05,2.72,2.76,108668,0
+CDZI.US,D,20220921,000000,2.73,2.84,2.55,2.57,105479,0
+CDZI.US,D,20220922,000000,2.46,2.61,2.45,2.51,87024,0
+CDZI.US,D,20220923,000000,2.5,2.55,2.35,2.44,174367,0
+CDZI.US,D,20220926,000000,2.5,2.51,2.17,2.19,66612,0
+CDZI.US,D,20220927,000000,2.19,2.31,2.15,2.2,111679,0
+CDZI.US,D,20220928,000000,2.24,2.45,2.24,2.31,141715,0
+CDZI.US,D,20220929,000000,2.34,2.38,2.03,2.04,122667,0
+CDZI.US,D,20220930,000000,2.08,2.08,1.9,1.9,165014,0
+CDZI.US,D,20221003,000000,1.85,1.94,1.78,1.9,288330,0
+CDZI.US,D,20221004,000000,1.86,2.1,1.86,1.97,380709,0
+CDZI.US,D,20221005,000000,1.94,2.25,1.94,2.13,189652,0
+CDZI.US,D,20221006,000000,2.1,2.11,1.9,1.9,171175,0
+CDZI.US,D,20221007,000000,1.9,1.9,1.65,1.68,358608,0
+CDZI.US,D,20221010,000000,1.7,2,1.7,1.88,251040,0
+CDZI.US,D,20221011,000000,1.86,1.86,1.7,1.71,120670,0
+CDZI.US,D,20221012,000000,1.72,1.81,1.71,1.74,142731,0
+CDZI.US,D,20221013,000000,1.71,1.71,1.53,1.65,223984,0
+CDZI.US,D,20221014,000000,1.67,1.7,1.56,1.66,220768,0
+CDZI.US,D,20221017,000000,1.69,1.8101,1.58,1.76,166099,0
+CDZI.US,D,20221018,000000,1.78,1.78,1.6,1.66,138929,0
+CDZI.US,D,20221019,000000,1.64,1.74,1.48,1.72,105003,0
+CDZI.US,D,20221020,000000,1.7,1.75,1.6,1.6,95072,0
+CDZI.US,D,20221021,000000,1.6,1.69,1.53,1.58,79840,0
+CDZI.US,D,20221024,000000,1.58,1.6176,1.52,1.57,86477,0
+CDZI.US,D,20221025,000000,1.57,1.98,1.57,1.79,141911,0
+CDZI.US,D,20221026,000000,1.79,1.85,1.71,1.78,119515,0
+CDZI.US,D,20221027,000000,1.74,2,1.74,1.88,134977,0
+CDZI.US,D,20221028,000000,1.97,1.98,1.86,1.95,82292,0
+CDZI.US,D,20221031,000000,1.9,2,1.86,1.95,193057,0
+CDZI.US,D,20221101,000000,1.98,2.1,1.89,1.96,200135,0
+CDZI.US,D,20221102,000000,1.99,2,1.92,1.96,56899,0
+CDZI.US,D,20221103,000000,1.96,2.07,1.91,1.99,146973,0
+CDZI.US,D,20221104,000000,1.96,2.07,1.96,2,120691,0
+CDZI.US,D,20221107,000000,1.96,1.965,1.71,1.71,143621,0
+CDZI.US,D,20221108,000000,1.71,1.93,1.71,1.9,119302,0
+CDZI.US,D,20221109,000000,1.9,1.95,1.81,1.9,79698,0
+CDZI.US,D,20221110,000000,1.98,2.11,1.92,2.07,514927,0
+CDZI.US,D,20221111,000000,2,2.23,2,2.11,243747,0
+CDZI.US,D,20221114,000000,2.16,2.18,2.01,2.05,62804,0
+CDZI.US,D,20221115,000000,2.08,2.34,2.07,2.28,137515,0
+CDZI.US,D,20221116,000000,2.2,2.3,2.11,2.24,141230,0
+CDZI.US,D,20221117,000000,2.21,2.27,2.07,2.24,70618,0
+CDZI.US,D,20221118,000000,2.24,2.4,2.18,2.39,178506,0
+CDZI.US,D,20221121,000000,2.3,2.475,2.25,2.39,179800,0
+CDZI.US,D,20221122,000000,2.37,2.37,2.14,2.23,386096,0
+CDZI.US,D,20221123,000000,2.18,2.3411,2.18,2.31,93288,0
+CDZI.US,D,20221125,000000,2.27,2.385,2.14,2.18,113787,0
+CDZI.US,D,20221128,000000,2.16,2.25,2.01,2.03,183473,0
+CDZI.US,D,20221129,000000,2,2.05,1.85,1.98,109362,0
+CDZI.US,D,20221130,000000,2.02,2.17,1.97,2.12,98941,0
+CDZI.US,D,20221201,000000,2.12,2.2,2.07,2.11,63658,0
+CDZI.US,D,20221202,000000,2.08,2.15,2.07,2.11,21704,0
+CDZI.US,D,20221205,000000,2.07,2.1,2,2.06,78286,0
+CDZI.US,D,20221206,000000,1.97,2.09,1.97,2.07,27884,0
+CDZI.US,D,20221207,000000,2.08,2.1,2.02,2.07,40962,0
+CDZI.US,D,20221208,000000,2.05,2.1,2.04,2.06,48665,0
+CDZI.US,D,20221209,000000,2.1,2.22,2.055,2.12,138376,0
+CDZI.US,D,20221212,000000,2.14,2.17,1.96,2.09,123915,0
+CDZI.US,D,20221213,000000,2.16,2.2799,2.09,2.24,250065,0
+CDZI.US,D,20221214,000000,2.28,2.74,2.255,2.6,314560,0
+CDZI.US,D,20221215,000000,2.55,2.73,2.49,2.53,103488,0
+CDZI.US,D,20221216,000000,2.57,2.6993,2.5,2.65,89739,0
+CDZI.US,D,20221219,000000,2.61,2.77,2.39,2.47,168342,0
+CDZI.US,D,20221220,000000,2.59,2.59,2.34,2.48,103290,0
+CDZI.US,D,20221221,000000,2.49,2.55,2.38,2.525,72180,0
+CDZI.US,D,20221222,000000,2.55,2.6,2.5,2.6,50193,0
+CDZI.US,D,20221223,000000,2.57,2.79,2.57,2.79,90910,0
+CDZI.US,D,20221227,000000,2.8,2.862,2.56,2.6,96605,0
+CDZI.US,D,20221228,000000,2.6217,2.7688,2.48,2.5,105912,0
+CDZI.US,D,20221229,000000,2.59,2.65,2.49,2.51,65909,0
+CDZI.US,D,20221230,000000,2.5,2.55,2.42,2.5,143893,0
+CDZI.US,D,20230103,000000,2.5,2.61,2.46,2.57,41323,0
+CDZI.US,D,20230104,000000,2.61,2.7,2.49,2.61,58948,0
+CDZI.US,D,20230105,000000,2.54,2.63,2.43,2.55,37834,0
+CDZI.US,D,20230106,000000,2.57,3.16,2.54,3.08,179411,0
+CDZI.US,D,20230109,000000,3.17,3.21,2.91,3.02,108589,0
+CDZI.US,D,20230110,000000,2.97,3.15,2.94,3.1,120738,0
+CDZI.US,D,20230111,000000,3.14,3.14,3.05,3.07,51768,0
+CDZI.US,D,20230112,000000,3.08,3.45,3.02,3.41,129490,0
+CDZI.US,D,20230113,000000,3.45,3.49,3.35,3.4,35351,0
+CDZI.US,D,20230117,000000,3.4,3.72,3.39,3.71,170543,0
+CDZI.US,D,20230118,000000,3.73,3.99,3.73,3.91,154588,0
+CDZI.US,D,20230119,000000,3.84,4.4,3.48,4.12,225283,0
+CDZI.US,D,20230120,000000,4.24,4.5,4.08,4.37,213073,0
+CDZI.US,D,20230123,000000,4.42,4.6,4.25,4.34,148010,0
+CDZI.US,D,20230124,000000,4.4,4.4,4.01,4.19,115550,0
+CDZI.US,D,20230125,000000,4.05,4.28,3.88,4.2,293521,0
+CDZI.US,D,20230126,000000,4.2,4.43,4.05,4.43,177183,0
+CDZI.US,D,20230127,000000,4.42,4.4671,3.995,4.09,112960,0
+CDZI.US,D,20230130,000000,4.04,4.09,3.83,3.84,35039,0
+CDZI.US,D,20230131,000000,3.88,4.02,3.84,4,1478425,0
+CDZI.US,D,20230201,000000,3.99,4.31,3.99,4.21,315950,0
+CDZI.US,D,20230202,000000,4.23,4.3608,3.87,4.15,386335,0
+CDZI.US,D,20230203,000000,4.12,4.71,4.09,4.65,338183,0
+CDZI.US,D,20230206,000000,4.71,4.98,4.63,4.82,374122,0
+CDZI.US,D,20230207,000000,4.83,4.98,4.5,4.55,353808,0
+CDZI.US,D,20230208,000000,4.55,4.87,4.42,4.6,110763,0
+CDZI.US,D,20230209,000000,4.65,4.84,4.45,4.48,138748,0
+CDZI.US,D,20230210,000000,4.42,4.54,4.2118,4.25,208269,0
+CDZI.US,D,20230213,000000,4.28,4.44,4.1601,4.32,86246,0
+CDZI.US,D,20230214,000000,4.32,4.42,4.06,4.16,133077,0
+CDZI.US,D,20230215,000000,4.11,4.25,3.9515,4.1,146264,0
+CDZI.US,D,20230216,000000,4.08,4.265,3.96,4.2,65608,0
+CDZI.US,D,20230217,000000,4.16,4.27,4,4.16,76099,0
+CDZI.US,D,20230221,000000,4.07,4.151,3.96,4.06,103651,0
+CDZI.US,D,20230222,000000,4.02,4.36,4.02,4.28,78551,0
+CDZI.US,D,20230223,000000,4.41,4.58,4.34,4.48,484050,0
+CDZI.US,D,20230224,000000,4.38,4.6,4.13,4.17,169119,0
+CDZI.US,D,20230227,000000,4.13,4.25,4.1,4.2,84119,0
+CDZI.US,D,20230228,000000,4.2,4.25,4.1,4.14,48277,0
+CDZI.US,D,20230301,000000,4.13,4.25,4.13,4.22,59652,0
+CDZI.US,D,20230302,000000,4.2,4.25,4.03,4.15,112981,0
+CDZI.US,D,20230303,000000,4.2,4.4099,4.1,4.36,119483,0
+CDZI.US,D,20230306,000000,4.39,4.9,4.2801,4.65,409210,0
+CDZI.US,D,20230307,000000,4.74,4.83,4.5516,4.68,211210,0
+CDZI.US,D,20230308,000000,4.68,4.74,4.46,4.7,173378,0
+CDZI.US,D,20230309,000000,4.7,4.83,4.51,4.69,374458,0
+CDZI.US,D,20230310,000000,4.69,4.69,3.9515,4.11,457452,0
+CDZI.US,D,20230313,000000,3.99,4.27,3.96,3.98,193210,0
+CDZI.US,D,20230314,000000,4.11,4.47,4.1,4.23,204718,0
+CDZI.US,D,20230315,000000,4.15,4.31,4.04,4.13,242429,0
+CDZI.US,D,20230316,000000,4.07,4.12,3.96,4.04,234315,0
+CDZI.US,D,20230317,000000,4.01,4.025,3.77,3.97,933908,0
+CDZI.US,D,20230320,000000,3.94,4.01,3.8,3.93,307461,0
+CDZI.US,D,20230321,000000,4,4.25,4,4.17,134239,0
+CDZI.US,D,20230322,000000,4.16,4.21,4.07,4.09,119962,0
+CDZI.US,D,20230323,000000,4.12,4.2,3.93,3.98,110202,0
+CDZI.US,D,20230324,000000,3.96,3.99,3.74,3.93,396292,0
+CDZI.US,D,20230327,000000,3.94,3.99,3.8,3.97,294616,0
+CDZI.US,D,20230328,000000,3.85,4.18,3.85,4.01,252161,0
+CDZI.US,D,20230329,000000,3.97,4.16,3.92,4.09,122607,0
+CDZI.US,D,20230330,000000,4.1,4.14,3.99,4.09,123907,0
+CDZI.US,D,20230331,000000,4.1,4.1,3.98,4.04,116167,0
+CDZI.US,D,20230403,000000,4.06,4.1,3.88,3.89,173772,0
+CDZI.US,D,20230404,000000,3.89,3.9,3.37,3.51,339279,0
+CDZI.US,D,20230405,000000,3.62,3.69,3.5668,3.68,114677,0
+CDZI.US,D,20230406,000000,3.67,4.38,3.63,4.2,1479934,0
+CDZI.US,D,20230410,000000,4.4,4.41,4.0415,4.3,446645,0
+CDZI.US,D,20230411,000000,4.32,4.54,4.2398,4.43,347799,0
+CDZI.US,D,20230412,000000,4.51,4.89,4.47,4.78,552674,0
+CDZI.US,D,20230413,000000,4.84,5,4.74,5,738125,0
+CDZI.US,D,20230414,000000,5.01,5.01,4.84,4.91,477485,0
+CDZI.US,D,20230417,000000,4.96,4.9962,4.65,4.72,287624,0
+CDZI.US,D,20230418,000000,4.73,4.73,4.24,4.325,282014,0
+CDZI.US,D,20230419,000000,4.26,4.57,4.26,4.455,205217,0
+CDZI.US,D,20230420,000000,4.45,4.63,4.3915,4.52,165986,0
+CDZI.US,D,20230421,000000,4.52,4.555,4.315,4.4,189569,0
+CDZI.US,D,20230424,000000,4.35,4.418,4.14,4.29,222572,0
+CDZI.US,D,20230425,000000,4.21,4.25,4.08,4.14,223423,0
+CDZI.US,D,20230426,000000,4.1,4.2,4.09,4.12,143099,0
+CDZI.US,D,20230427,000000,4.1,4.1,4,4.08,206327,0
+CDZI.US,D,20230428,000000,4.1,4.165,3.985,4.08,286267,0
+CDZI.US,D,20230501,000000,4.07,4.14,3.98,3.99,101350,0
+CDZI.US,D,20230502,000000,3.97,4.06,3.85,3.98,168012,0
+CDZI.US,D,20230503,000000,3.98,4.14,3.91,4.06,134165,0
+CDZI.US,D,20230504,000000,4.05,4.0843,3.9,4.01,91868,0
+CDZI.US,D,20230505,000000,4.02,4.29,3.96,4.18,281423,0
+CDZI.US,D,20230508,000000,4.21,4.88,4.2,4.67,539521,0
+CDZI.US,D,20230509,000000,4.6,4.63,4.43,4.5,156111,0
+CDZI.US,D,20230510,000000,4.58,4.6415,4.48,4.51,139555,0
+CDZI.US,D,20230511,000000,4.5,4.5,4.21,4.32,131015,0
+CDZI.US,D,20230512,000000,4.36,4.42,4.18,4.2,76193,0
+CDZI.US,D,20230515,000000,4.18,4.275,3.96,4.16,86622,0
+CDZI.US,D,20230516,000000,4.14,4.24,4.02,4.17,98991,0
+CDZI.US,D,20230517,000000,4.17,4.45,4.17,4.44,232097,0
+CDZI.US,D,20230518,000000,4.43,4.78,4.42,4.77,269395,0
+CDZI.US,D,20230519,000000,4.87,5.0699,4.69,4.71,520810,0
+CDZI.US,D,20230522,000000,4.65,5.04,4.63,4.89,677525,0
+CDZI.US,D,20230523,000000,4.87,5.03,4.48,4.55,293118,0
+CDZI.US,D,20230524,000000,4.5,4.72,4.43,4.6,249256,0
+CDZI.US,D,20230525,000000,4.6,5,4.56,4.95,370764,0
+CDZI.US,D,20230526,000000,4.98,5.28,4.91,5.17,597358,0
+CDZI.US,D,20230530,000000,5.28,5.8045,5.13,5.18,388078,0
+CDZI.US,D,20230531,000000,5.15,5.38,5.02,5.24,363808,0
+CDZI.US,D,20230601,000000,5.25,5.315,5.125,5.16,233696,0
+CDZI.US,D,20230602,000000,5.15,5.29,4.94,4.95,219175,0
+CDZI.US,D,20230605,000000,4.95,5.12,4.91,5.07,285155,0
+CDZI.US,D,20230606,000000,5.03,5.12,5.002,5.1,157672,0
+CDZI.US,D,20230607,000000,5.1,5.31,5.01,5.06,230263,0
+CDZI.US,D,20230608,000000,5.06,5.1,4.495,4.74,390912,0
+CDZI.US,D,20230609,000000,4.73,4.83,4.61,4.65,162803,0
+CDZI.US,D,20230612,000000,4.56,4.59,4.17,4.48,274927,0
+CDZI.US,D,20230613,000000,4.31,4.82,4.24,4.52,3536072,0
+CDZI.US,D,20230614,000000,4.51,4.57,4.3,4.46,323973,0
+CDZI.US,D,20230615,000000,4.45,4.48,4.25,4.43,330687,0
+CDZI.US,D,20230616,000000,4.4,4.57,4.28,4.3,370453,0
+CDZI.US,D,20230620,000000,4.3,4.31,4.1,4.12,338314,0
+CDZI.US,D,20230621,000000,4.18,4.21,4.02,4.05,295485,0
+CDZI.US,D,20230622,000000,4.01,4.08,4,4.03,238526,0
+CDZI.US,D,20230623,000000,4,4.09,3.91,3.93,5452157,0
+CDZI.US,D,20230626,000000,4.01,4.02,3.8526,3.98,421630,0
+CDZI.US,D,20230627,000000,4.04,4.04,3.73,3.8,491457,0
+CDZI.US,D,20230628,000000,3.78,3.87,3.7486,3.82,238207,0
+CDZI.US,D,20230629,000000,3.87,3.96,3.765,3.95,257813,0
+CDZI.US,D,20230630,000000,3.96,4.19,3.96,4.06,566394,0
+CDZI.US,D,20230703,000000,4.05,4.12,3.9,3.91,97682,0
+CDZI.US,D,20230705,000000,3.91,3.91,3.62,3.68,328439,0
+CDZI.US,D,20230706,000000,3.66,3.68,3.28,3.34,496760,0
+CDZI.US,D,20230707,000000,3.55,3.61,3.4507,3.5,406068,0
+CDZI.US,D,20230710,000000,3.5,3.53,3.45,3.47,264257,0
+CDZI.US,D,20230711,000000,3.47,3.51,3.44,3.47,178298,0
+CDZI.US,D,20230712,000000,3.49,3.54,3.49,3.515,317089,0
+CDZI.US,D,20230713,000000,3.53,4.03,3.4,3.84,9923745,0
+CDZI.US,D,20230714,000000,3.83,3.8316,3.65,3.75,422484,0
+CDZI.US,D,20230717,000000,3.9,4.25,3.87,4,593233,0
+CDZI.US,D,20230718,000000,3.99,4.03,3.81,3.92,252210,0
+CDZI.US,D,20230719,000000,3.92,4.09,3.91,4.07,304655,0
+CDZI.US,D,20230720,000000,4.07,4.18,4.03,4.09,188198,0
+CDZI.US,D,20230721,000000,4.1,4.19,3.97,4.1,286315,0
+CDZI.US,D,20230724,000000,4.09,4.115,3.995,4.05,138036,0
+CDZI.US,D,20230725,000000,4.05,4.155,4,4.02,185507,0
+CDZI.US,D,20230726,000000,4,4.089,3.99,4.005,152909,0
+CDZI.US,D,20230727,000000,4.01,4.0694,3.88,3.9,278153,0
+CDZI.US,D,20230728,000000,3.92,4.06,3.9,4.05,118868,0
+CDZI.US,D,20230731,000000,4.1,4.16,4.06,4.14,227563,0
+CDZI.US,D,20230801,000000,4.11,4.16,4.01,4.06,161196,0
+CDZI.US,D,20230802,000000,4,4.03,3.9,3.99,238393,0
+CDZI.US,D,20230803,000000,4,4.0785,3.97,3.98,226759,0
+CDZI.US,D,20230804,000000,4,4.17,3.99,4.14,269832,0
+CDZI.US,D,20230807,000000,4.16,4.19,4.09,4.165,280905,0
+CDZI.US,D,20230808,000000,4.11,4.23,4.05,4.19,170018,0
+CDZI.US,D,20230809,000000,4.19,4.19,4.1039,4.17,271983,0
+CDZI.US,D,20230810,000000,4.13,4.22,4.13,4.17,200257,0
+CDZI.US,D,20230811,000000,4.13,4.23,4.1,4.19,379904,0
+CDZI.US,D,20230814,000000,4.15,4.155,3.97,4,167486,0
+CDZI.US,D,20230815,000000,4,4,3.815,3.84,193537,0
+CDZI.US,D,20230816,000000,3.83,3.89,3.805,3.82,192368,0
+CDZI.US,D,20230817,000000,3.88,3.88,3.75,3.77,144459,0
+CDZI.US,D,20230818,000000,3.72,3.89,3.69,3.79,182634,0
+CDZI.US,D,20230821,000000,3.82,3.86,3.53,3.65,238494,0
+CDZI.US,D,20230822,000000,3.7,3.72,3.53,3.55,162278,0
+CDZI.US,D,20230823,000000,3.58,3.725,3.561,3.7,194156,0
+CDZI.US,D,20230824,000000,3.72,3.8,3.66,3.76,236686,0
+CDZI.US,D,20230825,000000,3.8,4.02,3.78,3.99,238232,0
+CDZI.US,D,20230828,000000,4.02,4.12,3.78,3.86,258013,0
+CDZI.US,D,20230829,000000,3.88,3.985,3.84,3.96,69440,0
+CDZI.US,D,20230830,000000,3.96,4.035,3.96,3.99,141545,0
+CDZI.US,D,20230831,000000,4,4.075,4,4.01,148478,0
+CDZI.US,D,20230901,000000,4.04,4.08,4.03,4.06,87754,0
+CDZI.US,D,20230905,000000,4.03,4.1,3.995,4.01,123539,0
+CDZI.US,D,20230906,000000,4.02,4.07,4.02,4.06,98561,0
+CDZI.US,D,20230907,000000,4.05,4.175,4,4.05,310289,0
+CDZI.US,D,20230908,000000,4.05,4.1201,4.01,4.06,305625,0
+CDZI.US,D,20230911,000000,4.07,4.3,4.07,4.21,488459,0
+CDZI.US,D,20230912,000000,4.23,4.3,3.95,4,450248,0
+CDZI.US,D,20230913,000000,4,4.07,3.83,3.85,324428,0
+CDZI.US,D,20230914,000000,3.87,4.11,3.82,4.01,386688,0
+CDZI.US,D,20230915,000000,4.01,4.02,3.55,3.63,1386289,0
+CDZI.US,D,20230918,000000,3.65,3.7,3.64,3.66,146934,0
+CDZI.US,D,20230919,000000,3.65,3.77,3.51,3.53,354017,0
+CDZI.US,D,20230920,000000,3.54,3.57,3.39,3.39,275471,0
+CDZI.US,D,20230921,000000,3.35,3.36,3.15,3.26,412938,0
+CDZI.US,D,20230922,000000,3.29,3.39,3.24,3.29,285996,0
+CDZI.US,D,20230925,000000,3.26,3.33,3.14,3.32,374888,0
+CDZI.US,D,20230926,000000,3.32,3.495,3.22,3.47,166502,0
+CDZI.US,D,20230927,000000,3.48,3.595,3.33,3.34,283014,0
+CDZI.US,D,20230928,000000,3.34,3.36,3.19,3.2,280825,0
+CDZI.US,D,20230929,000000,3.26,3.38,3.21,3.31,431724,0
+CDZI.US,D,20231002,000000,3.28,3.35,3.1,3.14,338902,0
+CDZI.US,D,20231003,000000,3.11,3.215,3.1,3.19,202636,0
+CDZI.US,D,20231004,000000,3.2,3.2,3.03,3.09,284201,0
+CDZI.US,D,20231005,000000,3.09,3.125,3.025,3.04,175424,0
+CDZI.US,D,20231006,000000,3.02,3.11,2.965,3.1,166106,0
+CDZI.US,D,20231009,000000,3.06,3.12,2.98,3.01,120351,0
+CDZI.US,D,20231010,000000,3.02,3.04,2.97,3,184671,0
+CDZI.US,D,20231011,000000,2.99,3.05,2.9172,2.99,158390,0
+CDZI.US,D,20231012,000000,2.98,3.01,2.745,2.84,250297,0
+CDZI.US,D,20231013,000000,2.84,2.92,2.8,2.84,127016,0
+CDZI.US,D,20231016,000000,2.85,2.97,2.845,2.9,172917,0
+CDZI.US,D,20231017,000000,2.9,2.98,2.81,2.82,210917,0
+CDZI.US,D,20231018,000000,2.82,2.86,2.735,2.74,193119,0
+CDZI.US,D,20231019,000000,2.74,2.78,2.655,2.66,148055,0
+CDZI.US,D,20231020,000000,2.71,2.74,2.65,2.7,189522,0
+CDZI.US,D,20231023,000000,2.74,2.79,2.68,2.71,175453,0
+CDZI.US,D,20231024,000000,2.73,2.96,2.72,2.84,312918,0
+CDZI.US,D,20231025,000000,2.82,2.96,2.79,2.83,197627,0
+CDZI.US,D,20231026,000000,2.84,2.92,2.75,2.77,200723,0
+CDZI.US,D,20231027,000000,2.77,2.825,2.7,2.76,118034,0
+CDZI.US,D,20231030,000000,2.79,2.95,2.78,2.94,104332,0
+CDZI.US,D,20231031,000000,2.95,3.03,2.84,3.03,130901,0
+CDZI.US,D,20231101,000000,2.97,3.1599,2.97,3.05,185586,0
+CDZI.US,D,20231102,000000,3.1,3.32,3.01,3.24,406641,0
+CDZI.US,D,20231103,000000,3.34,3.37,3.15,3.33,171512,0
+CDZI.US,D,20231106,000000,3.33,3.3543,3.26,3.31,111084,0
+CDZI.US,D,20231107,000000,3.29,3.29,3.15,3.17,89285,0
+CDZI.US,D,20231108,000000,3.19,3.19,2.965,3.1,125635,0
+CDZI.US,D,20231109,000000,3.06,3.13,3.01,3.1,167334,0
+CDZI.US,D,20231110,000000,3.05,3.14,3.025,3.06,129038,0
+CDZI.US,D,20231113,000000,3.04,3.11,2.97,2.98,108588,0
+CDZI.US,D,20231114,000000,3.03,3.15,3.03,3.06,223152,0
+CDZI.US,D,20231115,000000,3.09,3.125,3.04,3.05,76034,0
+CDZI.US,D,20231116,000000,3.05,3.09,2.995,3.07,93180,0
+CDZI.US,D,20231117,000000,3.1,3.1,2.95,3,274972,0
+CDZI.US,D,20231120,000000,3.01,3.065,2.9593,3,119674,0
+CDZI.US,D,20231121,000000,3.02,3.031,2.99,3.01,106350,0
+CDZI.US,D,20231122,000000,3.01,3.0501,2.975,2.98,106454,0
+CDZI.US,D,20231124,000000,2.99,3.07,2.99,2.99,54853,0
+CDZI.US,D,20231127,000000,2.9,2.99,2.77,2.82,177641,0
+CDZI.US,D,20231128,000000,2.84,2.88,2.75,2.76,89572,0
+CDZI.US,D,20231129,000000,2.77,2.93,2.77,2.86,190297,0
+CDZI.US,D,20231130,000000,2.89,2.897,2.71,2.73,114222,0
+CDZI.US,D,20231201,000000,2.76,3.02,2.72,3.01,169697,0
+CDZI.US,D,20231204,000000,3,3.1,2.966,3,94219,0
+CDZI.US,D,20231205,000000,2.98,3.2,2.965,3.17,178874,0
+CDZI.US,D,20231206,000000,3.2,3.2,3.08,3.08,127963,0
+CDZI.US,D,20231207,000000,3.16,3.35,3.09,3.21,260805,0
+CDZI.US,D,20231208,000000,3.21,3.29,3.17,3.28,147788,0
+CDZI.US,D,20231211,000000,3.24,3.275,3.11,3.11,101363,0
+CDZI.US,D,20231212,000000,3.17,3.24,3.06,3.12,81317,0
+CDZI.US,D,20231213,000000,3.13,3.28,3.01,3.28,92480,0
+CDZI.US,D,20231214,000000,3.29,3.34,3.2,3.33,200387,0
+CDZI.US,D,20231215,000000,3.37,3.37,3.1,3.1,217040,0
+CDZI.US,D,20231218,000000,3.15,3.28,3.005,3.22,268721,0
+CDZI.US,D,20231219,000000,3.28,3.45,3.28,3.32,268703,0
+CDZI.US,D,20231220,000000,3.3,3.36,2.875,2.94,257703,0
+CDZI.US,D,20231221,000000,3.02,3.12,3.02,3.12,187510,0
+CDZI.US,D,20231222,000000,3.15,3.24,3.13,3.15,104998,0
+CDZI.US,D,20231226,000000,3.15,3.21,3.08,3.16,135514,0
+CDZI.US,D,20231227,000000,3.16,3.2327,3.09,3.13,196256,0
+CDZI.US,D,20231228,000000,3.12,3.14,2.89,2.89,180041,0
+CDZI.US,D,20231229,000000,2.92,2.96,2.73,2.8,333159,0
+CDZI.US,D,20240102,000000,2.9,2.97,2.88,2.9,180945,0
+CDZI.US,D,20240103,000000,2.91,2.9701,2.765,2.78,211351,0
+CDZI.US,D,20240104,000000,2.81,2.91,2.76,2.87,210586,0
+CDZI.US,D,20240105,000000,2.9,3.095,2.865,2.87,199385,0
+CDZI.US,D,20240108,000000,2.88,2.92,2.805,2.91,124383,0
+CDZI.US,D,20240109,000000,2.85,2.92,2.85,2.9,110332,0
+CDZI.US,D,20240110,000000,2.9,3.05,2.89,2.96,241450,0
+CDZI.US,D,20240111,000000,2.96,2.96,2.66,2.715,1194969,0
+CDZI.US,D,20240112,000000,2.78,2.82,2.68,2.8,193422,0
+CDZI.US,D,20240116,000000,2.81,2.83,2.69,2.73,320627,0
+CDZI.US,D,20240117,000000,2.73,2.755,2.67,2.73,184366,0
+CDZI.US,D,20240118,000000,2.72,2.7456,2.45,2.465,213921,0
+CDZI.US,D,20240119,000000,2.49,2.58,2.455,2.58,148993,0
+CDZI.US,D,20240122,000000,2.59,2.795,2.59,2.74,157068,0
+CDZI.US,D,20240123,000000,2.79,2.82,2.67,2.71,159129,0
+CDZI.US,D,20240124,000000,2.72,2.72,2.59,2.64,108092,0
+CDZI.US,D,20240125,000000,2.7,2.77,2.69,2.75,299876,0
+CDZI.US,D,20240126,000000,2.76,2.825,2.705,2.75,332051,0
+CDZI.US,D,20240129,000000,2.78,2.81,2.69,2.76,170988,0
+CDZI.US,D,20240130,000000,2.75,2.755,2.68,2.74,196158,0
+CDZI.US,D,20240131,000000,2.7,2.7608,2.65,2.71,235902,0
+CDZI.US,D,20240201,000000,2.74,2.7694,2.62,2.73,168247,0
+CDZI.US,D,20240202,000000,2.68,2.76,2.66,2.72,142828,0
+CDZI.US,D,20240205,000000,2.68,2.68,2.59,2.61,209417,0
+CDZI.US,D,20240206,000000,2.6,2.69,2.59,2.65,126459,0
+CDZI.US,D,20240207,000000,2.65,2.75,2.59,2.68,307037,0
+CDZI.US,D,20240208,000000,2.68,2.75,2.62,2.64,177778,0
+CDZI.US,D,20240209,000000,2.64,2.755,2.63,2.73,131278,0
+CDZI.US,D,20240212,000000,2.74,2.7701,2.695,2.75,199476,0
+CDZI.US,D,20240213,000000,2.7,2.72,2.61,2.63,209618,0
+CDZI.US,D,20240214,000000,2.63,2.77,2.63,2.76,141171,0
+CDZI.US,D,20240215,000000,2.77,2.8975,2.77,2.88,205720,0
+CDZI.US,D,20240216,000000,2.85,2.92,2.765,2.89,186361,0
+CDZI.US,D,20240220,000000,2.9,2.99,2.84,2.92,172080,0
+CDZI.US,D,20240221,000000,2.93,3.025,2.91,3.01,352643,0
+CDZI.US,D,20240222,000000,3.01,3.01,2.905,2.91,236253,0
+CDZI.US,D,20240223,000000,2.92,2.975,2.89,2.89,167550,0
+CDZI.US,D,20240226,000000,2.87,2.93,2.855,2.9,136507,0
+CDZI.US,D,20240227,000000,2.91,2.92,2.88,2.91,109378,0
+CDZI.US,D,20240228,000000,2.89,2.915,2.85,2.85,73086,0
+CDZI.US,D,20240229,000000,2.9,2.95,2.84,2.9,286599,0
+CDZI.US,D,20240301,000000,2.92,2.955,2.865,2.93,131290,0
+CDZI.US,D,20240304,000000,2.93,3.085,2.88,3.04,273614,0
+CDZI.US,D,20240305,000000,3.03,3.085,2.73,2.8,205337,0
+CDZI.US,D,20240306,000000,2.85,2.94,2.85,2.9,212130,0
+CDZI.US,D,20240307,000000,2.94,2.9538,2.77,2.82,177094,0
+CDZI.US,D,20240308,000000,2.85,2.99,2.85,2.87,146762,0
+CDZI.US,D,20240311,000000,2.86,2.87,2.66,2.66,118153,0
+CDZI.US,D,20240312,000000,2.68,2.69,2.55,2.61,242274,0
+CDZI.US,D,20240313,000000,2.63,2.675,2.6,2.61,205389,0
+CDZI.US,D,20240314,000000,2.64,2.64,2.55,2.62,169748,0
+CDZI.US,D,20240315,000000,2.6,2.705,2.44,2.45,1348136,0
+CDZI.US,D,20240318,000000,2.46,2.65,2.44,2.46,352253,0
+CDZI.US,D,20240319,000000,2.51,2.57,2.4,2.51,188972,0
+CDZI.US,D,20240320,000000,2.51,2.64,2.5,2.59,171232,0
+CDZI.US,D,20240321,000000,2.59,2.63,2.54,2.61,133515,0
+CDZI.US,D,20240322,000000,2.64,2.71,2.53,2.62,247044,0
+CDZI.US,D,20240325,000000,2.62,2.62,2.52,2.53,125612,0
+CDZI.US,D,20240326,000000,2.52,2.62,2.52,2.53,132199,0
+CDZI.US,D,20240327,000000,2.61,2.62,2.52,2.6,220527,0
+CDZI.US,D,20240328,000000,2.61,2.93,2.61,2.9,316659,0
+CDZI.US,D,20240401,000000,2.87,2.92,2.7801,2.86,122660,0
+CDZI.US,D,20240402,000000,2.78,2.8,2.67,2.7,113812,0
+CDZI.US,D,20240403,000000,2.73,2.73,2.57,2.6,129190,0
+CDZI.US,D,20240404,000000,2.64,2.68,2.47,2.5,107320,0
+CDZI.US,D,20240405,000000,2.49,2.54,2.485,2.5,98288,0
+CDZI.US,D,20240408,000000,2.53,2.555,2.4801,2.51,117302,0
+CDZI.US,D,20240409,000000,2.53,2.58,2.48,2.54,81712,0
+CDZI.US,D,20240410,000000,2.45,2.54,2.4035,2.47,217192,0
+CDZI.US,D,20240411,000000,2.46,2.55,2.445,2.46,122172,0
+CDZI.US,D,20240412,000000,2.48,2.51,2.29,2.32,94547,0
+CDZI.US,D,20240415,000000,2.33,2.34,2.25,2.25,126141,0
+CDZI.US,D,20240416,000000,2.25,2.25,2.1201,2.15,118444,0
+CDZI.US,D,20240417,000000,2.18,2.2,2.145,2.15,146303,0
+CDZI.US,D,20240418,000000,2.17,2.27,2.15,2.25,257107,0
+CDZI.US,D,20240419,000000,2.25,2.37,2.21,2.26,233281,0
+CDZI.US,D,20240422,000000,2.27,2.27,2.21,2.25,317370,0
+CDZI.US,D,20240423,000000,2.26,2.32,2.22,2.24,248085,0
+CDZI.US,D,20240424,000000,2.26,2.305,2.24,2.27,198790,0
+CDZI.US,D,20240425,000000,2.26,2.26,2.2,2.25,155835,0
+CDZI.US,D,20240426,000000,2.26,2.29,2.25,2.25,162806,0
+CDZI.US,D,20240429,000000,2.27,2.28,2.25,2.26,78007,0
+CDZI.US,D,20240430,000000,2.26,2.31,2.24,2.28,161800,0
+CDZI.US,D,20240501,000000,2.3,2.3502,2.25,2.25,227093,0
+CDZI.US,D,20240502,000000,2.28,2.4,2.25,2.39,154172,0
+CDZI.US,D,20240503,000000,2.4,2.55,2.32,2.34,98508,0
+CDZI.US,D,20240506,000000,2.36,2.39,2.33,2.38,93878,0
+CDZI.US,D,20240507,000000,2.4,2.46,2.35,2.36,97779,0
+CDZI.US,D,20240508,000000,2.35,2.37,2.31,2.35,91837,0
+CDZI.US,D,20240509,000000,2.37,2.43,2.35,2.37,206250,0
+CDZI.US,D,20240510,000000,2.39,2.39,2.28,2.33,215438,0
+CDZI.US,D,20240513,000000,2.37,2.5299,2.34,2.51,390558,0
+CDZI.US,D,20240514,000000,2.57,2.68,2.45,2.64,194034,0
+CDZI.US,D,20240515,000000,2.7,2.87,2.55,2.8,373059,0
+CDZI.US,D,20240516,000000,2.83,3.11,2.7898,3,522123,0
+CDZI.US,D,20240517,000000,2.98,3.12,2.82,3.11,330923,0
+CDZI.US,D,20240520,000000,3.1,3.23,2.99,3.11,368351,0
+CDZI.US,D,20240521,000000,3.09,3.09,2.99,3.05,117209,0
+CDZI.US,D,20240522,000000,3.03,3.155,2.97,3.14,93353,0
+CDZI.US,D,20240523,000000,3.15,3.15,3.0194,3.11,130823,0
+CDZI.US,D,20240524,000000,3.12,3.15,3,3.13,84032,0
+CDZI.US,D,20240528,000000,3.18,3.29,3.1,3.19,245532,0
+CDZI.US,D,20240529,000000,3.13,3.155,3.08,3.09,74899,0
+CDZI.US,D,20240530,000000,3.1,3.105,2.9086,3.03,170590,0
+CDZI.US,D,20240531,000000,3.05,3.07,2.95,3.03,81953,0
+CDZI.US,D,20240603,000000,3.08,3.1,3.03,3.1,87766,0
+CDZI.US,D,20240604,000000,3.1,3.18,3.028,3.1,124968,0
+CDZI.US,D,20240605,000000,3.12,3.12,2.95,2.98,73334,0
+CDZI.US,D,20240606,000000,2.98,3.03,2.915,2.99,136028,0
+CDZI.US,D,20240607,000000,2.96,3,2.95,2.96,77848,0
+CDZI.US,D,20240610,000000,2.91,3.22,2.91,3.1,223518,0
+CDZI.US,D,20240611,000000,3.1,3.23,3.1,3.16,131069,0
+CDZI.US,D,20240612,000000,3.24,3.24,3.11,3.12,68836,0
+CDZI.US,D,20240613,000000,3.15,3.16,3.01,3.12,224125,0
+CDZI.US,D,20240614,000000,3.05,3.085,2.985,3.08,62458,0
+CDZI.US,D,20240617,000000,3.06,3.075,2.985,3.04,74472,0
+CDZI.US,D,20240618,000000,3.02,3.05,2.94,2.96,79302,0
+CDZI.US,D,20240620,000000,2.93,2.99,2.8,2.95,299431,0
+CDZI.US,D,20240621,000000,2.95,3.02,2.95,3.01,162543,0
+CDZI.US,D,20240624,000000,3.02,3.08,3.01,3.07,64748,0
+CDZI.US,D,20240625,000000,3.05,3.15,3.05,3.09,86944,0
+CDZI.US,D,20240626,000000,3.09,3.11,3.04,3.09,81422,0
+CDZI.US,D,20240627,000000,3.09,3.13,3.06,3.1,102644,0
+CDZI.US,D,20240628,000000,3.13,3.15,2.99,3.09,562374,0
+CDZI.US,D,20240701,000000,3.1,3.1,3.035,3.06,65742,0
+CDZI.US,D,20240702,000000,3.05,3.11,3.02,3.07,57918,0
+CDZI.US,D,20240703,000000,3.09,3.17,3.0521,3.08,77475,0
+CDZI.US,D,20240705,000000,3.06,3.135,2.998,3.13,54732,0
+CDZI.US,D,20240708,000000,3.14,3.18,3.115,3.16,113232,0
+CDZI.US,D,20240709,000000,3.15,3.15,3.1,3.12,68634,0
+CDZI.US,D,20240710,000000,3.14,3.15,3.1,3.15,57468,0
+CDZI.US,D,20240711,000000,3.16,3.34,3.11,3.31,316592,0
+CDZI.US,D,20240712,000000,3.3,3.6999,3.28,3.57,431793,0
+CDZI.US,D,20240715,000000,3.6,3.615,3.39,3.5,198454,0
+CDZI.US,D,20240716,000000,3.5,3.8,3.45,3.78,287814,0
+CDZI.US,D,20240717,000000,3.7,3.84,3.6,3.7,198287,0
+CDZI.US,D,20240718,000000,3.69,3.828,3.61,3.62,140810,0
+CDZI.US,D,20240719,000000,3.69,3.705,3.62,3.67,92449,0
+CDZI.US,D,20240722,000000,3.7,3.72,3.62,3.68,103532,0
+CDZI.US,D,20240723,000000,3.66,3.84,3.66,3.82,221713,0
+CDZI.US,D,20240724,000000,3.79,3.85,3.62,3.68,252813,0
+CDZI.US,D,20240725,000000,3.71,3.72,3.33,3.36,222488,0
+CDZI.US,D,20240726,000000,3.42,3.46,3.325,3.37,104743,0
+CDZI.US,D,20240729,000000,3.38,3.48,3.38,3.42,74000,0
+CDZI.US,D,20240730,000000,3.46,3.48,3.38,3.48,59524,0
+CDZI.US,D,20240731,000000,3.54,3.7325,3.51,3.72,145944,0
+CDZI.US,D,20240801,000000,3.7,3.725,3.5,3.53,66963,0
+CDZI.US,D,20240802,000000,3.4,3.44,3.29,3.32,82708,0
+CDZI.US,D,20240805,000000,3.13,3.22,2.95,3.005,347778,0
+CDZI.US,D,20240806,000000,3.08,3.08,2.965,3,135408,0
+CDZI.US,D,20240807,000000,3.04,3.09,3,3.04,114679,0
+CDZI.US,D,20240808,000000,3.09,3.24,3.07,3.21,94192,0
+CDZI.US,D,20240809,000000,3.17,3.2699,3.08,3.09,117421,0
+CDZI.US,D,20240812,000000,3.09,3.18,2.97,3.01,147989,0
+CDZI.US,D,20240813,000000,3.02,3.02,2.7738,2.98,163158,0
+CDZI.US,D,20240814,000000,2.92,3.02,2.875,2.91,81390,0
+CDZI.US,D,20240815,000000,3.03,3.56,3.005,3.47,335599,0
+CDZI.US,D,20240816,000000,3.45,3.51,3.2,3.23,137213,0
+CDZI.US,D,20240819,000000,3.22,3.31,3.19,3.25,110136,0
+CDZI.US,D,20240820,000000,3.25,3.29,3.1801,3.2,82819,0
+CDZI.US,D,20240821,000000,3.24,3.3211,3.11,3.27,152349,0
+CDZI.US,D,20240822,000000,3.28,3.3,3.1,3.11,104822,0
+CDZI.US,D,20240823,000000,3.16,3.38,3.124,3.38,129605,0
+CDZI.US,D,20240826,000000,3.41,3.46,3.33,3.35,215127,0
+CDZI.US,D,20240827,000000,3.33,3.4,3.2706,3.35,67268,0
+CDZI.US,D,20240828,000000,3.35,3.417,3.32,3.35,73880,0
+CDZI.US,D,20240829,000000,3.44,3.475,3.35,3.41,155205,0
+CDZI.US,D,20240830,000000,3.46,3.46,3.23,3.37,157867,0
+CDZI.US,D,20240903,000000,3.33,3.33,3.12,3.14,118339,0
+CDZI.US,D,20240904,000000,3.12,3.28,3.02,3.03,123261,0
+CDZI.US,D,20240905,000000,3.07,3.2593,3.03,3.14,198048,0
+CDZI.US,D,20240906,000000,3.19,3.45,2.98,3.02,295375,0
+CDZI.US,D,20240909,000000,3.1,3.17,3.02,3.1,124021,0
+CDZI.US,D,20240910,000000,3.12,3.1584,2.96,3.05,106612,0
+CDZI.US,D,20240911,000000,3.03,3.06,2.97,2.99,118011,0
+CDZI.US,D,20240912,000000,3,3.21,3,3.13,172671,0
+CDZI.US,D,20240913,000000,3.18,3.21,3.1,3.13,103904,0
+CDZI.US,D,20240916,000000,3.18,3.22,3.05,3.09,146360,0
+CDZI.US,D,20240917,000000,3.11,3.189427,3.06,3.17,240029,0
+CDZI.US,D,20240918,000000,3.12,3.285,3.12,3.21,187732,0
+CDZI.US,D,20240919,000000,3.29,3.5,3.2201,3.25,563045,0
+CDZI.US,D,20240920,000000,3.3,3.3,3.09,3.11,470682,0
+CDZI.US,D,20240923,000000,3.14,3.15,3.08,3.1,118381,0
+CDZI.US,D,20240924,000000,3.11,3.18,3.07,3.12,101133,0
+CDZI.US,D,20240925,000000,3.08,3.12,3.01,3.04,122623,0
+CDZI.US,D,20240926,000000,3.05,3.101,3.03,3.05,85733,0
+CDZI.US,D,20240927,000000,3.11,3.13,3.05,3.06,63214,0
+CDZI.US,D,20240930,000000,3.01,3.0899,2.9503,3.03,86819,0
+CDZI.US,D,20241001,000000,3.01,3.01,2.89,2.92,154671,0
+CDZI.US,D,20241002,000000,2.92,3.045,2.92,3.01,49531,0
+CDZI.US,D,20241003,000000,2.99,3.04,2.99,3,60032,0
+CDZI.US,D,20241004,000000,3.04,3.105,2.9818,3,70755,0
+CDZI.US,D,20241007,000000,2.97,3.02,2.97,3.02,144285,0
+CDZI.US,D,20241008,000000,3.05,3.08,2.99,3.07,83841,0
+CDZI.US,D,20241009,000000,3.05,3.12,3,3.02,67086,0
+CDZI.US,D,20241010,000000,2.99,3.05,2.96,3,77233,0
+CDZI.US,D,20241011,000000,3.02,3.13,2.98,3,129311,0
+CDZI.US,D,20241014,000000,3.01,3.02,2.92,2.97,100587,0
+CDZI.US,D,20241015,000000,2.93,3.025,2.93,2.98,76477,0
+CDZI.US,D,20241016,000000,3.01,3.135,3,3.1,174248,0
+CDZI.US,D,20241017,000000,3.1,3.1,3.03,3.07,55680,0
+CDZI.US,D,20241018,000000,3.07,3.171,3.07,3.12,83941,0
+CDZI.US,D,20241021,000000,3.11,3.2,3.06,3.09,240539,0
+CDZI.US,D,20241022,000000,3.08,3.15,3.05,3.14,64940,0
+CDZI.US,D,20241023,000000,3.26,3.26,3.1,3.13,120840,0
+CDZI.US,D,20241024,000000,3.2,3.2,3.06,3.07,28644,0
+CDZI.US,D,20241025,000000,3.09,3.09,2.985,2.99,72553,0
+CDZI.US,D,20241028,000000,3,3.205,2.995,3.11,175832,0
+CDZI.US,D,20241029,000000,3.09,3.105,3.01,3.03,46590,0
+CDZI.US,D,20241030,000000,3.03,3.04,2.97,2.98,33654,0
+CDZI.US,D,20241031,000000,3,3.09,2.89,3.04,176832,0
+CDZI.US,D,20241101,000000,3.2,3.8,3.16,3.5,1481572,0
+CDZI.US,D,20241104,000000,3.6,3.6,3.4,3.46,1048500,0
+CDZI.US,D,20241105,000000,3.4,3.59,3.37,3.58,1283462,0
+CDZI.US,D,20241106,000000,3.53,3.84,3.3,3.75,659199,0
+CDZI.US,D,20241107,000000,3.7,3.7899,3.55,3.56,304810,0
+CDZI.US,D,20241108,000000,3.51,3.53,3.41,3.45,203190,0
+CDZI.US,D,20241111,000000,3.49,3.6,3.32,3.55,2664613,0
+CDZI.US,D,20241112,000000,3.5,3.7,3.39,3.39,556945,0
+CDZI.US,D,20241113,000000,3.45,3.45,3.175,3.23,448990,0
+CDZI.US,D,20241114,000000,3.27,3.32,3.17,3.24,283162,0
+CDZI.US,D,20241115,000000,3.32,3.49,3.2692,3.32,631242,0
+CDZI.US,D,20241118,000000,3.39,3.49,3.26,3.32,303809,0
+CDZI.US,D,20241119,000000,3.29,3.31,3.19,3.24,126834,0
+CDZI.US,D,20241120,000000,3.27,3.27,3.06,3.15,171867,0
+CDZI.US,D,20241121,000000,3.15,3.22,3.09,3.21,124868,0
+CDZI.US,D,20241122,000000,3.21,3.42,3.21,3.37,170089,0
+CDZI.US,D,20241125,000000,3.5,3.64,3.43,3.49,493219,0
+CDZI.US,D,20241126,000000,3.52,4.72,3.5,4.4,4208679,0
+CDZI.US,D,20241127,000000,4.2,4.4,4.05,4.24,751507,0
+CDZI.US,D,20241129,000000,4.26,4.538,4.26,4.44,668265,0
+CDZI.US,D,20241202,000000,4.41,4.48,4.2663,4.4,463167,0
+CDZI.US,D,20241203,000000,4.4,4.49,4.12,4.14,412425,0
+CDZI.US,D,20241204,000000,4.12,4.245,4.06,4.19,358060,0
+CDZI.US,D,20241205,000000,4.2,4.2,4.02,4.1,228974,0
+CDZI.US,D,20241206,000000,4.14,4.25,4.11,4.21,290352,0
+CDZI.US,D,20241209,000000,4.24,4.31,4.07,4.07,237654,0
+CDZI.US,D,20241210,000000,4.03,4.19,4.02,4.17,181035,0
+CDZI.US,D,20241211,000000,4.24,4.26,4.07,4.12,248892,0
+CDZI.US,D,20241212,000000,4.16,4.16,3.94,3.99,170485,0
+CDZI.US,D,20241213,000000,3.97,4.085,3.9007,4.06,176046,0
+CDZI.US,D,20241216,000000,4.09,4.24,4.06,4.13,243590,0
+CDZI.US,D,20241217,000000,4.09,4.17,3.9995,4.07,206375,0
+CDZI.US,D,20241218,000000,4.07,4.075,3.725,3.77,339497,0
+CDZI.US,D,20241219,000000,3.82,4.19,3.82,4.09,381207,0
+CDZI.US,D,20241220,000000,4.07,4.25,4.04,4.17,845812,0
+CDZI.US,D,20241223,000000,4.18,4.28,4.1078,4.27,317790,0
+CDZI.US,D,20241224,000000,4.25,4.347,4.19,4.24,286962,0
+CDZI.US,D,20241226,000000,4.22,4.54,4.18,4.53,576690,0
+CDZI.US,D,20241227,000000,4.5,5.0516,4.41,4.95,1878440,0
+CDZI.US,D,20241230,000000,5.01,5.24,4.81,5.05,1065976,0
+CDZI.US,D,20241231,000000,5.1,5.24,4.9043,5.2,598840,0
+CDZI.US,D,20250102,000000,5.23,5.46,5.01,5.07,431310,0
+CDZI.US,D,20250103,000000,5.13,5.1799,4.96,5.12,253024,0
+CDZI.US,D,20250106,000000,5.15,5.195,4.96,4.98,394063,0
+CDZI.US,D,20250107,000000,4.98,5.06,4.76,4.77,407591,0
+CDZI.US,D,20250108,000000,4.76,4.76,4.47,4.665,553279,0
+CDZI.US,D,20250110,000000,5,5.59,4.96,5.12,2118358,0
+CDZI.US,D,20250113,000000,5.21,5.68,5.01,5.23,1643309,0
+CDZI.US,D,20250114,000000,5.36,5.6,4.88,4.96,1055130,0
+CDZI.US,D,20250115,000000,5.01,5.48,5,5.275,1032678,0
+CDZI.US,D,20250116,000000,5.28,5.3464,4.81,4.93,737336,0
+CDZI.US,D,20250117,000000,4.99,5.25,4.855,5.165,535904,0
+CDZI.US,D,20250121,000000,5.27,5.5997,5.21,5.445,828181,0
+CDZI.US,D,20250122,000000,5.36,5.405,4.75,4.81,1086092,0
+CDZI.US,D,20250123,000000,4.81,4.95,4.57,4.885,868377,0
+CDZI.US,D,20250124,000000,4.87,4.905,4.4509,4.535,1004743,0
+CDZI.US,D,20250127,000000,4.45,4.505,4.255,4.41,776422,0
+CDZI.US,D,20250128,000000,4.42,4.57,4.35,4.55,364290,0
+CDZI.US,D,20250129,000000,4.55,4.88,4.48,4.79,695541,0
+CDZI.US,D,20250130,000000,4.85,5,4.65,4.69,540388,0
+CDZI.US,D,20250131,000000,4.72,5.25,4.71,4.94,1017067,0
+CDZI.US,D,20250203,000000,4.75,5.2,4.69,5.04,738722,0
+CDZI.US,D,20250204,000000,5.04,5.12,4.84,4.97,395890,0
+CDZI.US,D,20250205,000000,4.97,5.21,4.89,5.185,538476,0
+CDZI.US,D,20250206,000000,5.17,5.2,4.955,5.02,323520,0
+CDZI.US,D,20250207,000000,5.02,5.08,4.9,4.95,347574,0
+CDZI.US,D,20250210,000000,4.97,5.18,4.915,5.15,459493,0
+CDZI.US,D,20250211,000000,5.08,5.1584,4.83,4.98,379623,0
+CDZI.US,D,20250212,000000,4.89,5.04,4.845,4.93,225882,0
+CDZI.US,D,20250213,000000,5,5.24,5,5.105,415937,0
+CDZI.US,D,20250214,000000,5.01,5.19,4.93,5.16,285522,0
+CDZI.US,D,20250218,000000,5.2,5.366,5.12,5.16,529452,0
+CDZI.US,D,20250219,000000,5.14,5.19,4.69,4.75,455515,0
+CDZI.US,D,20250220,000000,4.78,4.86,4.63,4.65,384063,0
+CDZI.US,D,20250221,000000,4.69,4.69,4.46,4.56,460595,0
+CDZI.US,D,20250224,000000,4.62,4.62,4.45,4.47,380787,0
+CDZI.US,D,20250225,000000,4.51,4.74,4.29,4.32,435146,0
+CDZI.US,D,20250226,000000,4.33,4.54,4.305,4.39,296753,0
+CDZI.US,D,20250227,000000,4.37,4.46,4.05,4.115,893067,0
+CDZI.US,D,20250228,000000,4.13,4.33,3.95,4.26,536071,0
+CDZI.US,D,20250303,000000,4.32,4.35,4.05,4.09,278039,0
+CDZI.US,D,20250304,000000,4.05,4.5897,4,4.36,1755699,0
+CDZI.US,D,20250305,000000,4.22,4.2569,3.57,3.88,2062230,0
+CDZI.US,D,20250306,000000,3.815,4.01,3.62,3.96,841731,0
+CDZI.US,D,20250307,000000,3.66,3.865,3.43,3.64,3377229,0
+CDZI.US,D,20250310,000000,3.56,3.82,3.45,3.645,1390301,0
+CDZI.US,D,20250311,000000,3.65,3.69,3.42,3.52,806951,0
+CDZI.US,D,20250312,000000,3.62,3.65,3.53,3.54,559254,0
+CDZI.US,D,20250313,000000,3.52,3.52,3.25,3.45,753042,0
+CDZI.US,D,20250314,000000,3.47,3.6,3.435,3.57,284461,0
+CDZI.US,D,20250317,000000,3.56,3.585,3.47,3.52,305274,0
+CDZI.US,D,20250318,000000,3.5,3.52,3.4,3.44,403106,0
+CDZI.US,D,20250319,000000,3.44,3.501,3.4,3.44,244930,0
+CDZI.US,D,20250320,000000,3.43,3.5,3.41,3.48,294852,0
+CDZI.US,D,20250321,000000,3.46,3.5,3.3413,3.44,493889,0
+CDZI.US,D,20250324,000000,3.49,3.53,3.43,3.45,398573,0
+CDZI.US,D,20250325,000000,3.43,3.44,3.31,3.38,303000,0
+CDZI.US,D,20250326,000000,3.39,3.41,3.21,3.23,436374,0
+CDZI.US,D,20250327,000000,3.2,3.27,3.14,3.21,444048,0
+CDZI.US,D,20250328,000000,3.18,3.21,3.03,3.09,451163,0
+CDZI.US,D,20250331,000000,3,3.06,2.88,2.93,745843,0
+CDZI.US,D,20250401,000000,2.91,2.98,2.85,2.95,389674,0
+CDZI.US,D,20250402,000000,2.94,3.02,2.9,2.955,238110,0
+CDZI.US,D,20250403,000000,2.85,2.9772,2.65,2.67,585341,0
+CDZI.US,D,20250404,000000,2.6,2.6,2.335,2.52,676050,0
+CDZI.US,D,20250407,000000,2.43,2.62,2.27,2.47,668208,0
+CDZI.US,D,20250408,000000,2.57,2.58,2.32,2.37,874353,0
+CDZI.US,D,20250409,000000,2.3,2.6,2.13,2.57,1472405,0
+CDZI.US,D,20250410,000000,2.5,2.59,2.325,2.43,537005,0
+CDZI.US,D,20250411,000000,2.42,2.465,2.35,2.4,311053,0
+CDZI.US,D,20250414,000000,2.44,2.655,2.44,2.6,696211,0
+CDZI.US,D,20250415,000000,2.6,2.71,2.6,2.62,372241,0
+CDZI.US,D,20250416,000000,2.58,2.6921,2.445,2.485,412127,0
+CDZI.US,D,20250417,000000,2.55,2.74,2.5,2.72,578601,0
+CDZI.US,D,20250421,000000,2.7,2.72,2.5,2.56,255542,0
+CDZI.US,D,20250422,000000,2.66,2.695,2.555,2.69,267595,0
+CDZI.US,D,20250423,000000,2.79,2.81,2.685,2.7,376121,0
+CDZI.US,D,20250424,000000,2.75,2.97,2.7,2.87,530510,0
+CDZI.US,D,20250425,000000,2.85,2.87,2.76,2.86,425563,0
+CDZI.US,D,20250428,000000,2.85,2.915,2.76,2.83,239531,0
+CDZI.US,D,20250429,000000,2.81,2.885,2.75,2.84,272606,0
+CDZI.US,D,20250430,000000,2.83,2.88,2.73,2.84,282776,0
+CDZI.US,D,20250501,000000,2.85,2.9101,2.8,2.85,327393,0
+CDZI.US,D,20250502,000000,2.87,2.98,2.82,2.91,581910,0
+CDZI.US,D,20250505,000000,2.88,2.94,2.845,2.89,390052,0
+CDZI.US,D,20250506,000000,2.85,3.1,2.84,2.99,426749,0
+CDZI.US,D,20250507,000000,3,3.125,2.951,2.98,438668,0
+CDZI.US,D,20250508,000000,3.04,3.115,2.98,3.01,355866,0
+CDZI.US,D,20250509,000000,3.02,3.075,2.98,3.03,318339,0
+CDZI.US,D,20250512,000000,3.1,3.19,3.08,3.19,383336,0
+CDZI.US,D,20250513,000000,3.24,3.38,3.17,3.17,446198,0
+CDZI.US,D,20250514,000000,3.2,3.24,3,3,330650,0
+CDZI.US,D,20250515,000000,2.93,3.01,2.84,2.95,316789,0
+CDZI.US,D,20250516,000000,2.97,3.055,2.8701,2.91,418226,0
+CDZI.US,D,20250519,000000,2.85,2.94,2.77,2.84,419568,0
+CDZI.US,D,20250520,000000,2.84,2.91,2.75,2.87,420785,0
+CDZI.US,D,20250521,000000,2.83,2.83,2.58,2.65,543770,0
+CDZI.US,D,20250522,000000,2.62,2.775,2.585,2.735,210187,0
+CDZI.US,D,20250523,000000,2.68,2.76,2.661,2.72,214891,0
+CDZI.US,D,20250527,000000,2.77,2.86,2.765,2.85,305347,0
+CDZI.US,D,20250528,000000,2.83,2.865,2.755,2.79,263046,0
+CDZI.US,D,20250529,000000,2.82,2.99,2.815,2.96,515221,0
+CDZI.US,D,20250530,000000,2.94,3.025,2.845,2.945,941315,0
+CDZI.US,D,20250602,000000,3,3.275,2.87,3.15,1060449,0
+CDZI.US,D,20250603,000000,3.16,3.235,3.0634,3.21,572829,0
+CDZI.US,D,20250604,000000,3.19,3.26,3.05,3.08,565864,0
+CDZI.US,D,20250605,000000,3.07,3.2,3.05,3.08,297778,0
+CDZI.US,D,20250606,000000,3.1,3.288,3.1,3.16,409043,0
+CDZI.US,D,20250609,000000,3.18,3.22,3,3.11,621721,0
+CDZI.US,D,20250610,000000,3.1,3.1,2.98,2.99,520383,0
+CDZI.US,D,20250611,000000,3,3.09,2.88,2.885,520538,0
+CDZI.US,D,20250612,000000,2.88,2.92,2.815,2.83,249880,0
+CDZI.US,D,20250613,000000,2.8,2.86,2.75,2.79,453407,0
+CDZI.US,D,20250616,000000,2.8,2.87,2.79,2.84,435861,0
+CDZI.US,D,20250617,000000,2.8,3.02,2.8,3,586641,0
+CDZI.US,D,20250618,000000,2.98,3.16,2.93,3,411269,0
+CDZI.US,D,20250620,000000,3.07,3.105,2.99,3.05,743664,0
+CDZI.US,D,20250623,000000,3.04,3.19,3.015,3.11,531572,0
+CDZI.US,D,20250624,000000,3.15,3.27,3.13,3.25,425460,0
+CDZI.US,D,20250625,000000,3.26,3.28,3.07,3.1,576578,0
+CDZI.US,D,20250626,000000,3.09,3.19,3.07,3.14,307367,0
+CDZI.US,D,20250627,000000,3.14,3.21,3.065,3.12,2241477,0
+CDZI.US,D,20250630,000000,3.13,3.17,2.97,2.99,663562,0
+CDZI.US,D,20250701,000000,2.97,3.09,2.95,2.99,693234,0
+CDZI.US,D,20250702,000000,3.01,3.0867,2.93,3.06,726604,0
+CDZI.US,D,20250703,000000,3.08,3.2,3.08,3.17,174456,0
+CDZI.US,D,20250707,000000,3.13,3.16,2.99,3.04,476014,0
+CDZI.US,D,20250708,000000,3.04,3.04,2.94,2.96,329337,0
+CDZI.US,D,20250709,000000,2.96,3.035,2.93,3.02,315478,0
+CDZI.US,D,20250710,000000,3.01,3.09,3,3.07,337565,0
+CDZI.US,D,20250711,000000,3.05,3.08,2.96,3,316153,0
+CDZI.US,D,20250714,000000,2.99,3.02,2.92,2.96,278791,0
+CDZI.US,D,20250715,000000,2.98,3.005,2.895,2.9,379544,0
+CDZI.US,D,20250716,000000,2.94,2.98,2.89,2.94,317649,0
+CDZI.US,D,20250717,000000,2.94,2.985,2.915,2.96,421638,0
+CDZI.US,D,20250718,000000,3,3.08,2.945,3.01,326950,0
+CDZI.US,D,20250721,000000,3.03,3.1,2.9011,2.95,284813,0
+CDZI.US,D,20250722,000000,2.95,2.9999,2.915,2.97,408706,0
+CDZI.US,D,20250723,000000,2.98,3.08,2.965,3.07,517608,0
+CDZI.US,D,20250724,000000,3.07,3.1,2.98,2.98,264012,0
+CDZI.US,D,20250725,000000,2.98,2.99,2.925,2.95,230056,0
+CDZI.US,D,20250728,000000,2.98,2.985,2.9,2.94,179245,0
+CDZI.US,D,20250729,000000,2.97,3.05,2.895,3.02,293219,0
+CDZI.US,D,20250730,000000,3.03,3.14,3.015,3.04,584337,0
+CDZI.US,D,20250731,000000,3,3.2012,3,3.18,767837,0
+CDZI.US,D,20250801,000000,3.13,3.21,2.995,3.01,683111,0
+CDZI.US,D,20250804,000000,3.03,3.22,3.025,3.15,409828,0
+CDZI.US,D,20250805,000000,3.17,3.17,3.0512,3.12,241122,0
+CDZI.US,D,20250806,000000,3.12,3.15,3.085,3.11,147203,0
+CDZI.US,D,20250807,000000,3.11,3.37,3.11,3.35,908234,0
+CDZI.US,D,20250808,000000,3.34,3.42,3.305,3.39,598060,0
+CDZI.US,D,20250811,000000,3.42,3.54,3.375,3.4,626366,0
+CDZI.US,D,20250812,000000,3.42,3.56,3.385,3.55,315904,0
+CDZI.US,D,20250813,000000,3.58,3.675,3.545,3.61,438131,0
+CDZI.US,D,20250814,000000,3.6,3.71,3.4301,3.61,565662,0
+CDZI.US,D,20250815,000000,3.64,3.685,3.54,3.63,418299,0
+CDZI.US,D,20250818,000000,3.64,3.65,3.47,3.49,554853,0
+CDZI.US,D,20250819,000000,3.48,3.49,3.29,3.35,387147,0
+CDZI.US,D,20250820,000000,3.35,3.41,3.31,3.35,263080,0
+CDZI.US,D,20250821,000000,3.34,3.46,3.3,3.45,318278,0
+CDZI.US,D,20250822,000000,3.46,3.6,3.37,3.59,630283,0
+CDZI.US,D,20250825,000000,3.59,3.65,3.51,3.56,280158,0
+CDZI.US,D,20250826,000000,3.56,3.71,3.54,3.7,390807,0
+CDZI.US,D,20250827,000000,3.69,3.72,3.57,3.66,440189,0
+CDZI.US,D,20250828,000000,3.66,3.7,3.59,3.6,400091,0
+CDZI.US,D,20250829,000000,3.62,3.67,3.54,3.58,297233,0
+CDZI.US,D,20250902,000000,3.54,3.59,3.43,3.58,412021,0
+CDZI.US,D,20250903,000000,3.58,3.62,3.505,3.54,368994,0
+CDZI.US,D,20250904,000000,3.55,3.605,3.415,3.58,670514,0
+CDZI.US,D,20250905,000000,3.61,3.638,3.485,3.55,301032,0
+CDZI.US,D,20250908,000000,3.58,3.815,3.52,3.69,1123039,0
+CDZI.US,D,20250909,000000,3.69,3.695,3.46,3.48,541039,0
+CDZI.US,D,20250910,000000,3.48,3.6093,3.4476,3.6,464850,0
+CDZI.US,D,20250911,000000,3.6,3.81,3.59,3.8,729099,0
+CDZI.US,D,20250912,000000,3.8,3.955,3.715,3.92,480005,0
+CDZI.US,D,20250915,000000,3.93,3.97,3.802,3.85,379753,0
+CDZI.US,D,20250916,000000,3.85,4.095,3.77,4.01,508742,0
+CDZI.US,D,20250917,000000,4.05,4.105,3.915,4.02,657428,0
+CDZI.US,D,20250918,000000,4.06,4.285,4.01,4.22,708266,0
+CDZI.US,D,20250919,000000,4.22,4.345,4.12,4.33,719033,0
+CDZI.US,D,20250922,000000,4.32,4.41,4.22,4.32,334611,0
+CDZI.US,D,20250923,000000,4.32,4.69,4.27,4.59,979847,0
+CDZI.US,D,20250924,000000,4.6,4.67,4.4314,4.61,908930,0
+CDZI.US,D,20250925,000000,4.62,4.62,4.4,4.42,2601132,0
+CDZI.US,D,20250926,000000,4.46,4.69,4.33,4.52,649442,0
+CDZI.US,D,20250929,000000,4.55,4.86,4.42,4.75,823444,0
+CDZI.US,D,20250930,000000,4.77,4.7781,4.56,4.72,653428,0
+CDZI.US,D,20251001,000000,4.7,4.7,4.18,4.39,875533,0
+CDZI.US,D,20251002,000000,4.41,4.89,4.35,4.745,1846694,0
+CDZI.US,D,20251003,000000,4.8,5.15,4.75,4.82,1850268,0
+CDZI.US,D,20251006,000000,4.85,5,4.78,4.84,772939,0
+CDZI.US,D,20251007,000000,4.86,5.2899,4.7875,5.22,1249483,0
+CDZI.US,D,20251008,000000,5.3,5.75,5.23,5.64,2605035,0
+CDZI.US,D,20251009,000000,5.64,5.64,5.34,5.42,1398734,0
+CDZI.US,D,20251010,000000,5.45,5.74,5.24,5.26,1156558,0
+CDZI.US,D,20251013,000000,5.36,5.36,5.2,5.34,792523,0
+CDZI.US,D,20251014,000000,5.24,5.73,5.17,5.55,994425,0
+CDZI.US,D,20251015,000000,5.74,6.1,5.56,5.85,2152494,0
+CDZI.US,D,20251016,000000,5.9,5.92,5.45,5.52,1157152,0
+CDZI.US,D,20251017,000000,5.45,5.488,5.06,5.07,976379,0
+CDZI.US,D,20251020,000000,5.15,5.34,5.06,5.15,803955,0
+CDZI.US,D,20251021,000000,5.15,5.15,4.7872,4.82,1066659,0
+CDZI.US,D,20251022,000000,4.8,4.95,4.64,4.86,815673,0
+CDZI.US,D,20251023,000000,4.86,5.19,4.8,5.07,1006670,0
+CDZI.US,D,20251024,000000,5.16,5.28,5.05,5.24,398687,0
+CDZI.US,D,20251027,000000,5.26,5.485,5.1144,5.47,655956,0
+CDZI.US,D,20251028,000000,5.38,5.88,5.21,5.73,2624917,0
+CDZI.US,D,20251029,000000,5.76,5.77,5.475,5.51,810789,0
+CDZI.US,D,20251030,000000,5.47,5.58,5.25,5.28,925984,0
+CDZI.US,D,20251031,000000,5.29,5.335,5.16,5.3,382181,0
+CDZI.US,D,20251103,000000,5.3,5.315,5.075,5.26,691546,0
+CDZI.US,D,20251104,000000,5.14,5.22,5.02,5.1,515812,0
+CDZI.US,D,20251105,000000,5.13,5.2825,5.02,5.09,474587,0
+CDZI.US,D,20251106,000000,5.08,5.08,4.69,4.9,740827,0
+CDZI.US,D,20251107,000000,4.82,4.965,4.555,4.9,692981,0
+CDZI.US,D,20251110,000000,4.97,5.05,4.745,4.85,1103895,0
+CDZI.US,D,20251111,000000,4.77,4.855,4.585,4.61,557188,0
+CDZI.US,D,20251112,000000,4.63,4.895,4.5,4.6,484928,0
+CDZI.US,D,20251113,000000,4.53,4.87,4.49,4.81,1289333,0
+CDZI.US,D,20251114,000000,4.81,5.22,4.75,5.2,883996,0
+CDZI.US,D,20251117,000000,5.84,6.01,5.47,5.67,4333198,0
+CDZI.US,D,20251118,000000,5.755,6.4853,5.58,6.285,2663451,0
+CDZI.US,D,20251119,000000,6.195,6.34,6.02,6.05,1601467,0
+CDZI.US,D,20251120,000000,6.3,6.4,5.44,5.46,1896293,0
+CDZI.US,D,20251121,000000,5.58,5.82,5.5076,5.75,1150425,0
+CDZI.US,D,20251124,000000,5.75,5.8,5.49,5.57,1349970,0
+CDZI.US,D,20251125,000000,5.56,5.65,5.41,5.49,1453879,0
+CDZI.US,D,20251126,000000,5.5,5.56,5.4201,5.44,799003,0
+CDZI.US,D,20251128,000000,5.5,5.6584,5.44,5.57,762598,0
+CDZI.US,D,20251201,000000,5.615,5.615,5.21,5.23,920105,0
+CDZI.US,D,20251202,000000,5.26,5.37,5.25,5.29,633487,0
+CDZI.US,D,20251203,000000,5.33,5.6899,5.3,5.66,839584,0
+CDZI.US,D,20251204,000000,5.62,6,5.618,5.87,871561,0
+CDZI.US,D,20251205,000000,5.87,5.88,5.69,5.7,473560,0
+CDZI.US,D,20251208,000000,5.75,5.86,5.67,5.82,778854,0
+CDZI.US,D,20251209,000000,5.76,5.88,5.7,5.76,476386,0
+CDZI.US,D,20251210,000000,5.73,5.82,5.62,5.78,559996,0
+CDZI.US,D,20251211,000000,5.78,5.915,5.7,5.86,420421,0
+CDZI.US,D,20251212,000000,5.85,5.9,5.66,5.67,388013,0
+CDZI.US,D,20251215,000000,5.72,5.785,5.33,5.35,684565,0
+CDZI.US,D,20251216,000000,5.26,5.47,5.26,5.43,572438,0
+CDZI.US,D,20251217,000000,5.44,5.62,5.25,5.28,514340,0
+CDZI.US,D,20251218,000000,5.38,5.435,5.1484,5.22,578998,0
+CDZI.US,D,20251219,000000,5.22,5.42,5.1806,5.35,842617,0
+CDZI.US,D,20251222,000000,5.43,5.765,5.41,5.65,589802,0
+CDZI.US,D,20251223,000000,5.6,5.8,5.6,5.74,409968,0
+CDZI.US,D,20251224,000000,5.72,5.85,5.651,5.71,334876,0
+CDZI.US,D,20251226,000000,5.72,5.74,5.53,5.7,362998,0
+CDZI.US,D,20251229,000000,5.65,5.75,5.47,5.48,308940,0
+CDZI.US,D,20251230,000000,5.59,5.95,5.36,5.64,1503367,0
+CDZI.US,D,20251231,000000,5.64,5.7936,5.53,5.61,576688,0
+CDZI.US,D,20260102,000000,5.7,5.82,5.66,5.8,447570,0
+CDZI.US,D,20260105,000000,5.85,6,5.7401,5.79,483748,0
+CDZI.US,D,20260106,000000,5.77,6.1156,5.66,6,1564353,0
+CDZI.US,D,20260107,000000,5.96,6.03,5.6,5.79,922184,0
+CDZI.US,D,20260108,000000,5.76,6.05,5.645,5.68,864930,0
+CDZI.US,D,20260109,000000,5.73,5.885,5.52,5.77,1193862,0
+CDZI.US,D,20260112,000000,5.77,6.14,5.63,6.08,796143,0
+CDZI.US,D,20260113,000000,6.11,6.74,5.96,6.6,1881036,0
+CDZI.US,D,20260114,000000,6.61,6.85,6.29,6.8,1255425,0
+CDZI.US,D,20260115,000000,6.8,6.885,6.62,6.66,774316,0
+CDZI.US,D,20260116,000000,6.6,6.96,6.585,6.92,905106,0
+CDZI.US,D,20260120,000000,6.75,6.88,6.225,6.375,1133294,0
+CDZI.US,D,20260121,000000,6.39,6.81,6.2101,6.68,833587,0
+CDZI.US,D,20260122,000000,6.72,6.88,6.59,6.61,707169,0
+CDZI.US,D,20260123,000000,6.55,6.91,6.4,6.61,612201,0
+CDZI.US,D,20260126,000000,6.59,6.7,6.365,6.41,665721,0
+CDZI.US,D,20260127,000000,6.42,6.6,6.315,6.45,765914,0
+CDZI.US,D,20260128,000000,6.52,6.64,5.88,6.09,1204848,0
+CDZI.US,D,20260129,000000,6.1,6.14,5.68,5.69,1148908,0
+CDZI.US,D,20260130,000000,5.66,5.8,5.465,5.64,869676,0
+CDZI.US,D,20260202,000000,5.65,5.69,5.3,5.37,953808,0
+CDZI.US,D,20260203,000000,5.4,5.435,4.97,5.13,1148598,0
+CDZI.US,D,20260204,000000,5.14,5.1818,4.65,4.82,1690257,0
+CDZI.US,D,20260205,000000,4.7,4.76,4.42,4.55,2085003,0
+CDZI.US,D,20260206,000000,4.71,4.74,4.56,4.67,1040241,0
+CDZI.US,D,20260209,000000,4.65,4.91,4.61,4.82,611597,0
+CDZI.US,D,20260210,000000,4.9,5.09,4.85,4.97,617237,0
+CDZI.US,D,20260211,000000,4.99,5.03,4.86,4.89,411329,0
+CDZI.US,D,20260212,000000,4.91,4.96,4.685,4.75,731781,0
+CDZI.US,D,20260213,000000,4.81,5,4.76,4.91,454483,0
+CDZI.US,D,20260217,000000,4.89,5.3,4.725,5.25,1067724,0
+CDZI.US,D,20260218,000000,5.225,5.54,5.19,5.4,1313582,0
diff --git a/daily/us/nasdaq stocks/1/celh.us.txt b/daily/us/nasdaq stocks/1/celh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34824ece0fe23c4d2ce9e08e5be27a94e3f4a2d2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/celh.us.txt	
@@ -0,0 +1,2197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CELH.US,D,20170524,000000,1.346,1.38,1.346,1.346,323376,0
+CELH.US,D,20170525,000000,1.36333,1.38,1.31333,1.32533,635952,0
+CELH.US,D,20170526,000000,1.32667,1.34323,1.23337,1.23667,552048,0
+CELH.US,D,20170530,000000,1.26667,1.36667,1.25333,1.36,86391,0
+CELH.US,D,20170531,000000,1.37,1.4,1.2367,1.35667,224601,0
+CELH.US,D,20170601,000000,1.33333,1.36633,1.33333,1.36,49932,0
+CELH.US,D,20170602,000000,1.33,1.36667,1.32667,1.35333,141270,0
+CELH.US,D,20170605,000000,1.41667,1.41667,1.31,1.36,88200,0
+CELH.US,D,20170606,000000,1.4,1.45717,1.38333,1.38667,298728,0
+CELH.US,D,20170607,000000,1.42333,1.4398,1.36137,1.42167,89226,0
+CELH.US,D,20170608,000000,1.45,1.45,1.31667,1.33333,179265,0
+CELH.US,D,20170609,000000,1.43333,1.43333,1.33333,1.43333,188121,0
+CELH.US,D,20170612,000000,1.45,1.45,1.38667,1.39,64359,0
+CELH.US,D,20170613,000000,1.4,1.4,1.3865,1.39,32346,0
+CELH.US,D,20170614,000000,1.38333,1.39053,1.36667,1.36667,47112,0
+CELH.US,D,20170615,000000,1.36667,1.4,1.36667,1.37,19995,0
+CELH.US,D,20170616,000000,1.36667,1.4,1.36667,1.36667,51099,0
+CELH.US,D,20170619,000000,1.38667,1.49667,1.38667,1.46667,395187,0
+CELH.US,D,20170620,000000,1.48333,1.5813,1.48333,1.53367,493464,0
+CELH.US,D,20170621,000000,1.53333,1.59333,1.45033,1.59333,263007,0
+CELH.US,D,20170622,000000,1.59333,1.59333,1.53333,1.55,110619,0
+CELH.US,D,20170623,000000,1.51333,1.54,1.49773,1.53333,199893,0
+CELH.US,D,20170626,000000,1.55,1.56657,1.52333,1.53,55173,0
+CELH.US,D,20170627,000000,1.52333,1.52333,1.46333,1.48667,163137,0
+CELH.US,D,20170628,000000,1.49,1.5,1.45,1.45333,134376,0
+CELH.US,D,20170629,000000,1.47,1.47,1.41667,1.45,140310,0
+CELH.US,D,20170630,000000,1.45,1.45,1.41667,1.41667,49761,0
+CELH.US,D,20170703,000000,1.43333,1.45667,1.40333,1.41333,54504,0
+CELH.US,D,20170705,000000,1.41333,1.41333,1.36667,1.38667,98529,0
+CELH.US,D,20170706,000000,1.39667,1.47667,1.38,1.38333,227271,0
+CELH.US,D,20170707,000000,1.36667,1.395,1.36667,1.36667,44598,0
+CELH.US,D,20170710,000000,1.36667,1.37667,1.36667,1.36667,21882,0
+CELH.US,D,20170711,000000,1.37667,1.40333,1.37,1.40333,26190,0
+CELH.US,D,20170712,000000,1.40333,1.40333,1.37,1.37667,24564,0
+CELH.US,D,20170713,000000,1.38667,1.41,1.33333,1.36667,180996,0
+CELH.US,D,20170714,000000,1.38,1.40573,1.36297,1.39667,28065,0
+CELH.US,D,20170717,000000,1.40667,1.40667,1.36667,1.37,51294,0
+CELH.US,D,20170718,000000,1.4,1.4,1.29333,1.36,297291,0
+CELH.US,D,20170719,000000,1.35,1.3624,1.33667,1.35333,18009,0
+CELH.US,D,20170720,000000,1.35333,1.35333,1.33333,1.34253,14973,0
+CELH.US,D,20170721,000000,1.35,1.35,1.28333,1.32,117000,0
+CELH.US,D,20170724,000000,1.32,1.32133,1.20667,1.20667,262845,0
+CELH.US,D,20170725,000000,1.21667,1.2577,1.17,1.21,133395,0
+CELH.US,D,20170726,000000,1.2119,1.23667,1.14,1.23667,427836,0
+CELH.US,D,20170727,000000,1.23667,1.23667,1.14333,1.17,131931,0
+CELH.US,D,20170728,000000,1.1653,1.21503,1.1653,1.17667,86940,0
+CELH.US,D,20170731,000000,1.16667,1.33333,1.16667,1.30663,164352,0
+CELH.US,D,20170801,000000,1.28333,1.33333,1.25,1.27667,182595,0
+CELH.US,D,20170802,000000,1.33333,1.34997,1.25,1.27333,157320,0
+CELH.US,D,20170803,000000,1.28333,1.2964,1.25337,1.27,105357,0
+CELH.US,D,20170804,000000,1.26,1.27377,1.25,1.25,28380,0
+CELH.US,D,20170807,000000,1.29667,1.29667,1.19333,1.2,146193,0
+CELH.US,D,20170808,000000,1.19333,1.25,1.17333,1.22667,154929,0
+CELH.US,D,20170809,000000,1.23667,1.24,1.20667,1.23333,42480,0
+CELH.US,D,20170810,000000,1.26667,1.44333,1.26667,1.42667,718872,0
+CELH.US,D,20170811,000000,1.41667,1.43333,1.36667,1.36667,180012,0
+CELH.US,D,20170814,000000,1.38333,1.41667,1.38333,1.41,174330,0
+CELH.US,D,20170815,000000,1.41333,1.48297,1.40167,1.45333,389328,0
+CELH.US,D,20170816,000000,1.5,1.55,1.47,1.50333,795531,0
+CELH.US,D,20170817,000000,1.51333,1.52073,1.38807,1.45667,252021,0
+CELH.US,D,20170818,000000,1.47,1.48333,1.405,1.44333,103779,0
+CELH.US,D,20170821,000000,1.46667,1.48,1.405,1.45,296358,0
+CELH.US,D,20170822,000000,1.46333,1.54,1.43117,1.51667,206535,0
+CELH.US,D,20170823,000000,1.47333,1.58,1.47333,1.56667,281775,0
+CELH.US,D,20170824,000000,1.57,1.59333,1.54667,1.58333,204273,0
+CELH.US,D,20170825,000000,1.58333,1.6,1.53333,1.6,114771,0
+CELH.US,D,20170828,000000,1.6,1.65,1.58667,1.64667,163554,0
+CELH.US,D,20170829,000000,1.65,1.67667,1.60003,1.65667,346554,0
+CELH.US,D,20170830,000000,1.63333,1.66667,1.6,1.64333,219945,0
+CELH.US,D,20170831,000000,1.65333,1.66333,1.6,1.61333,108357,0
+CELH.US,D,20170901,000000,1.65333,1.73333,1.63367,1.68,334587,0
+CELH.US,D,20170905,000000,1.68,1.98667,1.67333,1.83,1001355,0
+CELH.US,D,20170906,000000,1.92333,1.93333,1.76,1.81,620550,0
+CELH.US,D,20170907,000000,1.85333,2.08333,1.80333,1.96,792117,0
+CELH.US,D,20170908,000000,2.02333,2.24333,1.96667,2.16,915843,0
+CELH.US,D,20170911,000000,2.23333,2.33333,2.16667,2.20333,915015,0
+CELH.US,D,20170912,000000,2.20667,2.24667,2.07,2.16,534789,0
+CELH.US,D,20170913,000000,2.17667,2.21667,2.09333,2.16,546438,0
+CELH.US,D,20170914,000000,2.2,2.2104,1.90667,1.92667,703602,0
+CELH.US,D,20170915,000000,1.92,1.99667,1.91,1.92667,1166496,0
+CELH.US,D,20170918,000000,1.94,2.08883,1.9248,1.95333,607227,0
+CELH.US,D,20170919,000000,1.99333,2.00333,1.86,1.86,580068,0
+CELH.US,D,20170920,000000,1.87333,1.92333,1.83333,1.87333,159990,0
+CELH.US,D,20170921,000000,1.85,1.93667,1.79,1.84667,488157,0
+CELH.US,D,20170922,000000,1.82333,1.86667,1.77,1.8,228612,0
+CELH.US,D,20170925,000000,1.82667,1.82667,1.77,1.8,115887,0
+CELH.US,D,20170926,000000,1.8,1.94333,1.8,1.91,232263,0
+CELH.US,D,20170927,000000,1.91,1.99,1.88,1.93,159375,0
+CELH.US,D,20170928,000000,1.93,2.01667,1.93,1.97333,329595,0
+CELH.US,D,20170929,000000,1.93,2,1.93,1.97,255069,0
+CELH.US,D,20171002,000000,1.92333,2.06627,1.92333,1.94667,124191,0
+CELH.US,D,20171003,000000,1.93,1.9363,1.76667,1.85333,432996,0
+CELH.US,D,20171004,000000,1.83333,1.90667,1.79,1.9,135240,0
+CELH.US,D,20171005,000000,1.88,1.92,1.81667,1.83,82272,0
+CELH.US,D,20171006,000000,1.8,1.86333,1.76667,1.85,136776,0
+CELH.US,D,20171009,000000,1.83667,1.85007,1.77667,1.78667,107976,0
+CELH.US,D,20171010,000000,1.77667,1.81333,1.76667,1.78,110172,0
+CELH.US,D,20171011,000000,1.78,1.82667,1.77,1.79667,70698,0
+CELH.US,D,20171012,000000,1.83333,2,1.83333,1.96667,440868,0
+CELH.US,D,20171013,000000,1.98333,2,1.86667,1.88333,236538,0
+CELH.US,D,20171016,000000,1.85667,1.9121,1.77667,1.79,285699,0
+CELH.US,D,20171017,000000,1.77667,1.83333,1.76333,1.76333,221667,0
+CELH.US,D,20171018,000000,1.77,1.84967,1.77,1.81667,67299,0
+CELH.US,D,20171019,000000,1.8,1.87997,1.78333,1.87667,122763,0
+CELH.US,D,20171020,000000,1.85333,1.86,1.79,1.80323,62316,0
+CELH.US,D,20171023,000000,1.78667,1.84,1.77,1.79333,106335,0
+CELH.US,D,20171024,000000,1.81667,1.81667,1.77,1.77333,79245,0
+CELH.US,D,20171025,000000,1.76333,1.80833,1.73667,1.80667,205962,0
+CELH.US,D,20171026,000000,1.79667,1.8,1.6,1.68,450990,0
+CELH.US,D,20171027,000000,1.71333,1.71667,1.63333,1.71667,274359,0
+CELH.US,D,20171030,000000,1.70667,1.71667,1.47,1.59667,468891,0
+CELH.US,D,20171031,000000,1.68,1.83,1.63333,1.74667,138999,0
+CELH.US,D,20171101,000000,1.7596,1.7596,1.60333,1.65,174579,0
+CELH.US,D,20171102,000000,1.64,1.75333,1.62667,1.74333,114138,0
+CELH.US,D,20171103,000000,1.7059,1.74333,1.64333,1.68333,204372,0
+CELH.US,D,20171106,000000,1.65667,1.71997,1.65667,1.68667,136695,0
+CELH.US,D,20171107,000000,1.71667,1.75667,1.69333,1.74667,133410,0
+CELH.US,D,20171108,000000,1.75333,1.93333,1.75333,1.84333,353109,0
+CELH.US,D,20171109,000000,1.91333,1.92317,1.82,1.84333,219990,0
+CELH.US,D,20171110,000000,1.83,1.85,1.8,1.80333,144576,0
+CELH.US,D,20171113,000000,1.8,1.88667,1.8,1.84333,112380,0
+CELH.US,D,20171114,000000,1.81333,1.83333,1.8,1.8,156069,0
+CELH.US,D,20171115,000000,1.81667,1.81667,1.73767,1.78,74046,0
+CELH.US,D,20171116,000000,1.79333,1.91333,1.79333,1.80667,103992,0
+CELH.US,D,20171117,000000,1.77,1.81073,1.74333,1.74333,268524,0
+CELH.US,D,20171120,000000,1.68333,1.76667,1.6067,1.75667,100080,0
+CELH.US,D,20171121,000000,1.78667,1.8,1.73333,1.75667,83781,0
+CELH.US,D,20171122,000000,1.76667,1.79667,1.74333,1.76833,37212,0
+CELH.US,D,20171124,000000,1.79667,1.79667,1.75,1.77333,69123,0
+CELH.US,D,20171127,000000,1.76,1.82667,1.6936,1.74667,246477,0
+CELH.US,D,20171128,000000,1.73333,1.78667,1.7201,1.76333,408777,0
+CELH.US,D,20171129,000000,1.76667,1.76667,1.46,1.51667,597453,0
+CELH.US,D,20171130,000000,1.54667,1.62663,1.54667,1.61,226374,0
+CELH.US,D,20171201,000000,1.66667,1.66667,1.58667,1.64333,123003,0
+CELH.US,D,20171204,000000,1.62,1.62333,1.53833,1.56333,158028,0
+CELH.US,D,20171205,000000,1.59667,1.67667,1.56333,1.67333,315969,0
+CELH.US,D,20171206,000000,1.61333,1.7543,1.61333,1.72,383403,0
+CELH.US,D,20171207,000000,1.70667,1.75,1.67,1.7,228711,0
+CELH.US,D,20171208,000000,1.71,1.74667,1.69667,1.72333,72228,0
+CELH.US,D,20171211,000000,1.77333,1.8,1.7214,1.77667,173139,0
+CELH.US,D,20171212,000000,1.78333,1.80667,1.69667,1.73667,134151,0
+CELH.US,D,20171213,000000,1.73667,1.76667,1.69333,1.72,39594,0
+CELH.US,D,20171214,000000,1.72,1.78667,1.67,1.75,106812,0
+CELH.US,D,20171215,000000,1.75667,1.75667,1.68,1.71667,43068,0
+CELH.US,D,20171218,000000,1.7,1.725,1.66667,1.68667,66534,0
+CELH.US,D,20171219,000000,1.68333,1.69667,1.67327,1.68333,77697,0
+CELH.US,D,20171220,000000,1.68333,1.7333,1.67333,1.68,124692,0
+CELH.US,D,20171221,000000,1.68333,1.68333,1.61667,1.63,159708,0
+CELH.US,D,20171222,000000,1.61667,1.69333,1.61667,1.67667,118122,0
+CELH.US,D,20171226,000000,1.66667,1.75,1.66667,1.74667,102171,0
+CELH.US,D,20171227,000000,1.74,1.78333,1.71,1.73333,161355,0
+CELH.US,D,20171228,000000,1.74,1.77667,1.73333,1.76333,31152,0
+CELH.US,D,20171229,000000,1.75207,1.76667,1.73333,1.74,39462,0
+CELH.US,D,20180102,000000,1.77333,1.77333,1.67667,1.67667,97827,0
+CELH.US,D,20180103,000000,1.67667,1.73667,1.67667,1.7,123576,0
+CELH.US,D,20180104,000000,1.68667,1.72133,1.64273,1.67333,97116,0
+CELH.US,D,20180105,000000,1.69333,1.69667,1.64943,1.67333,40005,0
+CELH.US,D,20180108,000000,1.68667,1.69,1.63333,1.66333,123723,0
+CELH.US,D,20180109,000000,1.67333,1.79333,1.63333,1.78667,238851,0
+CELH.US,D,20180110,000000,1.77667,1.79333,1.74,1.78667,103752,0
+CELH.US,D,20180111,000000,1.78667,1.79667,1.70667,1.78333,59583,0
+CELH.US,D,20180112,000000,1.77,1.8,1.73333,1.78333,135003,0
+CELH.US,D,20180116,000000,1.76667,1.81667,1.76667,1.81667,107535,0
+CELH.US,D,20180117,000000,1.75333,1.91257,1.75333,1.82333,219891,0
+CELH.US,D,20180118,000000,1.82333,1.98,1.82333,1.91667,218094,0
+CELH.US,D,20180119,000000,1.91667,1.9833,1.91333,1.96,174675,0
+CELH.US,D,20180122,000000,1.98333,1.98333,1.93333,1.97333,112284,0
+CELH.US,D,20180123,000000,1.97333,1.99667,1.94333,1.94667,179442,0
+CELH.US,D,20180124,000000,1.96333,2.01667,1.95667,1.97667,145290,0
+CELH.US,D,20180125,000000,1.99,1.99,1.9284,1.94333,110799,0
+CELH.US,D,20180126,000000,1.93,1.97667,1.93,1.96,109008,0
+CELH.US,D,20180129,000000,1.97,1.98333,1.86333,1.86333,128535,0
+CELH.US,D,20180130,000000,1.85333,1.993,1.82333,1.86667,97230,0
+CELH.US,D,20180131,000000,1.90333,1.925,1.86667,1.88,70638,0
+CELH.US,D,20180201,000000,1.9,2,1.84033,1.93333,167085,0
+CELH.US,D,20180202,000000,1.91,1.91,1.85927,1.89667,43416,0
+CELH.US,D,20180205,000000,1.89,1.965,1.87597,1.93667,197004,0
+CELH.US,D,20180206,000000,1.95,1.95,1.8,1.89,333162,0
+CELH.US,D,20180207,000000,1.89,2.01633,1.82,1.83333,698847,0
+CELH.US,D,20180208,000000,1.83333,2,1.80333,1.81667,344259,0
+CELH.US,D,20180209,000000,1.84667,1.84667,1.53667,1.67,348813,0
+CELH.US,D,20180212,000000,1.68333,1.77333,1.63333,1.67667,217662,0
+CELH.US,D,20180213,000000,1.68667,1.71,1.66333,1.69333,42900,0
+CELH.US,D,20180214,000000,1.7,1.7,1.6667,1.69333,130794,0
+CELH.US,D,20180215,000000,1.68333,1.88,1.68333,1.88,158460,0
+CELH.US,D,20180216,000000,1.86667,1.86667,1.72,1.83,207588,0
+CELH.US,D,20180220,000000,1.81667,1.89967,1.76667,1.81667,102264,0
+CELH.US,D,20180221,000000,1.81667,1.89663,1.70333,1.79,136074,0
+CELH.US,D,20180222,000000,1.767,1.83,1.73033,1.82333,67191,0
+CELH.US,D,20180223,000000,1.727,1.80167,1.727,1.79667,61446,0
+CELH.US,D,20180226,000000,1.80667,1.83333,1.75,1.78,89739,0
+CELH.US,D,20180227,000000,1.79667,1.89667,1.74367,1.86,105522,0
+CELH.US,D,20180228,000000,1.86667,1.8833,1.77667,1.78,56943,0
+CELH.US,D,20180301,000000,1.76333,1.84,1.75667,1.80333,131322,0
+CELH.US,D,20180302,000000,1.79643,1.84,1.76997,1.83333,44724,0
+CELH.US,D,20180305,000000,1.81,1.81333,1.71667,1.74,203064,0
+CELH.US,D,20180306,000000,1.74333,1.78333,1.73333,1.76,135555,0
+CELH.US,D,20180307,000000,1.77667,1.80333,1.73667,1.78333,157116,0
+CELH.US,D,20180308,000000,1.77,1.81997,1.73333,1.81,167871,0
+CELH.US,D,20180309,000000,1.83333,1.83333,1.6206,1.71833,571140,0
+CELH.US,D,20180312,000000,1.68333,1.74997,1.6,1.69333,179229,0
+CELH.US,D,20180313,000000,1.67,1.70333,1.64137,1.68333,108009,0
+CELH.US,D,20180314,000000,1.68333,1.73333,1.66667,1.73333,277254,0
+CELH.US,D,20180315,000000,1.70657,1.73433,1.67333,1.71667,209301,0
+CELH.US,D,20180316,000000,1.71333,1.72,1.68,1.71,265008,0
+CELH.US,D,20180319,000000,1.72333,1.72333,1.69333,1.69333,182181,0
+CELH.US,D,20180320,000000,1.7,1.71,1.65667,1.68667,135039,0
+CELH.US,D,20180321,000000,1.67667,1.68667,1.65,1.66667,35487,0
+CELH.US,D,20180322,000000,1.65667,1.67,1.63333,1.64667,70992,0
+CELH.US,D,20180323,000000,1.64333,1.64667,1.58333,1.6,135966,0
+CELH.US,D,20180326,000000,1.61,1.61,1.41667,1.41667,229773,0
+CELH.US,D,20180327,000000,1.44,1.48167,1.43,1.43333,264138,0
+CELH.US,D,20180328,000000,1.43,1.43333,1.32,1.35,366114,0
+CELH.US,D,20180329,000000,1.33333,1.49333,1.33,1.45,239091,0
+CELH.US,D,20180402,000000,1.5,1.56,1.47333,1.49333,200268,0
+CELH.US,D,20180403,000000,1.5,1.50667,1.47,1.47,137109,0
+CELH.US,D,20180404,000000,1.47,1.53,1.43667,1.5,233859,0
+CELH.US,D,20180405,000000,1.50667,1.58333,1.49667,1.54667,63261,0
+CELH.US,D,20180406,000000,1.52667,1.72,1.51167,1.56,478425,0
+CELH.US,D,20180409,000000,1.54333,1.54333,1.44333,1.46,93144,0
+CELH.US,D,20180410,000000,1.44,1.58333,1.44,1.56,174084,0
+CELH.US,D,20180411,000000,1.86333,1.87,1.61333,1.86333,1769229,0
+CELH.US,D,20180412,000000,1.86333,1.86667,1.83,1.83,330057,0
+CELH.US,D,20180413,000000,1.84,1.86,1.83,1.83667,93252,0
+CELH.US,D,20180416,000000,1.84333,1.86333,1.83,1.84667,38988,0
+CELH.US,D,20180417,000000,1.85667,1.86,1.845,1.85,192477,0
+CELH.US,D,20180418,000000,1.86,1.873,1.84333,1.84333,249327,0
+CELH.US,D,20180419,000000,1.84667,1.86,1.83667,1.84333,151515,0
+CELH.US,D,20180420,000000,1.84333,1.87677,1.84333,1.86,188289,0
+CELH.US,D,20180423,000000,1.84667,1.84667,1.78,1.78667,74247,0
+CELH.US,D,20180424,000000,1.79667,1.79667,1.77667,1.77667,211725,0
+CELH.US,D,20180425,000000,1.79,1.79,1.77,1.77,193263,0
+CELH.US,D,20180426,000000,1.77,1.78333,1.76333,1.76333,177348,0
+CELH.US,D,20180427,000000,1.77667,1.78333,1.76333,1.77,72054,0
+CELH.US,D,20180430,000000,1.77,1.78667,1.76333,1.76333,91530,0
+CELH.US,D,20180501,000000,1.76333,1.76667,1.75667,1.76667,78315,0
+CELH.US,D,20180502,000000,1.76,1.80633,1.75667,1.79333,81354,0
+CELH.US,D,20180503,000000,1.78333,1.79667,1.75,1.75,248649,0
+CELH.US,D,20180504,000000,1.76333,1.76997,1.75,1.75667,158814,0
+CELH.US,D,20180507,000000,1.75333,1.75333,1.67333,1.69,119241,0
+CELH.US,D,20180508,000000,1.68,1.68,1.65667,1.66667,209361,0
+CELH.US,D,20180509,000000,1.67667,1.68413,1.61667,1.65667,214131,0
+CELH.US,D,20180510,000000,1.62667,1.70667,1.61333,1.70667,203280,0
+CELH.US,D,20180511,000000,1.83333,1.83333,1.60667,1.66333,179346,0
+CELH.US,D,20180514,000000,1.65667,1.66,1.5467,1.6,345609,0
+CELH.US,D,20180515,000000,1.61667,1.61667,1.55667,1.56667,136386,0
+CELH.US,D,20180516,000000,1.56667,1.56667,1.46333,1.48667,230538,0
+CELH.US,D,20180517,000000,1.51333,1.53333,1.42333,1.48667,268938,0
+CELH.US,D,20180518,000000,1.49,1.51333,1.43667,1.45333,122562,0
+CELH.US,D,20180521,000000,1.46333,1.46333,1.31,1.39667,421347,0
+CELH.US,D,20180522,000000,1.37333,1.39333,1.34667,1.35333,177750,0
+CELH.US,D,20180523,000000,1.37,1.38333,1.35333,1.35333,271470,0
+CELH.US,D,20180524,000000,1.36667,1.37667,1.33333,1.36333,133590,0
+CELH.US,D,20180525,000000,1.35333,1.41667,1.3,1.34,431043,0
+CELH.US,D,20180529,000000,1.33333,1.41,1.33333,1.38,222885,0
+CELH.US,D,20180530,000000,1.38667,1.59297,1.38667,1.51667,356904,0
+CELH.US,D,20180531,000000,1.51333,1.61667,1.50333,1.53667,281307,0
+CELH.US,D,20180601,000000,1.54,1.57,1.50333,1.56667,340719,0
+CELH.US,D,20180604,000000,1.56667,1.66667,1.53333,1.65,1328145,0
+CELH.US,D,20180605,000000,1.66667,1.66667,1.55,1.64,364623,0
+CELH.US,D,20180606,000000,1.64,1.65667,1.57,1.63,169416,0
+CELH.US,D,20180607,000000,1.64333,1.65,1.60333,1.65,212331,0
+CELH.US,D,20180608,000000,1.57,1.64667,1.56667,1.62,509412,0
+CELH.US,D,20180611,000000,1.63,1.64667,1.61,1.64333,192003,0
+CELH.US,D,20180612,000000,1.64333,1.69,1.59333,1.64667,511071,0
+CELH.US,D,20180613,000000,1.63333,1.68,1.60333,1.61667,349701,0
+CELH.US,D,20180614,000000,1.60667,1.66667,1.60667,1.62,239079,0
+CELH.US,D,20180615,000000,1.63,1.66,1.6,1.63,289212,0
+CELH.US,D,20180618,000000,1.64,1.66333,1.59667,1.59667,306162,0
+CELH.US,D,20180619,000000,1.58667,1.63667,1.57333,1.58,252927,0
+CELH.US,D,20180620,000000,1.57,1.61,1.55667,1.58,169611,0
+CELH.US,D,20180621,000000,1.53,1.66333,1.53,1.61667,385866,0
+CELH.US,D,20180622,000000,1.62667,1.66,1.56333,1.64667,7216605,0
+CELH.US,D,20180625,000000,1.57333,1.62,1.47667,1.60667,730251,0
+CELH.US,D,20180626,000000,1.61667,1.66333,1.54367,1.62667,505740,0
+CELH.US,D,20180627,000000,1.63333,1.63333,1.58,1.59333,731589,0
+CELH.US,D,20180628,000000,1.57667,1.6,1.5,1.59333,292257,0
+CELH.US,D,20180629,000000,1.58333,1.6,1.52667,1.53333,280410,0
+CELH.US,D,20180702,000000,1.53333,1.55,1.51,1.54333,131625,0
+CELH.US,D,20180703,000000,1.54333,1.58333,1.52,1.58,135600,0
+CELH.US,D,20180705,000000,1.58333,1.61667,1.55333,1.59667,430593,0
+CELH.US,D,20180706,000000,1.58667,1.61683,1.55667,1.58333,115740,0
+CELH.US,D,20180709,000000,1.59667,1.6,1.56667,1.58667,265596,0
+CELH.US,D,20180710,000000,1.58333,1.59333,1.56,1.56333,194199,0
+CELH.US,D,20180711,000000,1.56,1.56,1.46333,1.50333,160242,0
+CELH.US,D,20180712,000000,1.48667,1.58333,1.48667,1.57,267996,0
+CELH.US,D,20180713,000000,1.56,1.56333,1.51667,1.52333,89346,0
+CELH.US,D,20180716,000000,1.53333,1.53333,1.48333,1.49667,120960,0
+CELH.US,D,20180717,000000,1.51,1.56333,1.48667,1.54667,220782,0
+CELH.US,D,20180718,000000,1.54,1.54667,1.51313,1.53667,87540,0
+CELH.US,D,20180719,000000,1.53,1.58667,1.49667,1.55333,178659,0
+CELH.US,D,20180720,000000,1.55333,1.57333,1.53667,1.53667,58554,0
+CELH.US,D,20180723,000000,1.52667,1.56667,1.52667,1.53667,159948,0
+CELH.US,D,20180724,000000,1.59333,1.59333,1.50667,1.50667,210588,0
+CELH.US,D,20180725,000000,1.5,1.61,1.5,1.6,300942,0
+CELH.US,D,20180726,000000,1.58667,1.61333,1.46667,1.5,475974,0
+CELH.US,D,20180727,000000,1.48,1.49,1.39,1.4,427185,0
+CELH.US,D,20180730,000000,1.39667,1.45,1.35463,1.42,172455,0
+CELH.US,D,20180731,000000,1.39,1.43267,1.38667,1.42333,97200,0
+CELH.US,D,20180801,000000,1.42333,1.43,1.36667,1.39667,216996,0
+CELH.US,D,20180802,000000,1.4,1.4,1.36333,1.36667,102255,0
+CELH.US,D,20180803,000000,1.36,1.38333,1.36,1.36333,65862,0
+CELH.US,D,20180806,000000,1.38333,1.40667,1.34667,1.36667,75624,0
+CELH.US,D,20180807,000000,1.36333,1.42,1.36,1.41667,221454,0
+CELH.US,D,20180808,000000,1.42,1.45,1.41667,1.44,56181,0
+CELH.US,D,20180809,000000,1.43667,1.56667,1.43667,1.49667,920097,0
+CELH.US,D,20180810,000000,1.25,1.45,1.01667,1.41333,1386117,0
+CELH.US,D,20180813,000000,1.38667,1.45673,1.38667,1.45333,161607,0
+CELH.US,D,20180814,000000,1.46667,1.46667,1.39,1.46333,131529,0
+CELH.US,D,20180815,000000,1.46333,1.48,1.43333,1.45333,147234,0
+CELH.US,D,20180816,000000,1.45333,1.51667,1.43333,1.51,197742,0
+CELH.US,D,20180817,000000,1.5,1.5375,1.49667,1.53,106035,0
+CELH.US,D,20180820,000000,1.54333,1.56333,1.507,1.53333,232362,0
+CELH.US,D,20180821,000000,1.54333,1.54333,1.5,1.5,85776,0
+CELH.US,D,20180822,000000,1.49,1.5096,1.43333,1.46667,113163,0
+CELH.US,D,20180823,000000,1.47667,1.49667,1.43667,1.47667,84684,0
+CELH.US,D,20180824,000000,1.48,1.48,1.43667,1.45667,55035,0
+CELH.US,D,20180827,000000,1.45667,1.48833,1.42,1.42333,105192,0
+CELH.US,D,20180828,000000,1.43667,1.43667,1.33667,1.4,247803,0
+CELH.US,D,20180829,000000,1.41,1.41,1.36,1.39333,169821,0
+CELH.US,D,20180830,000000,1.41667,1.41667,1.35333,1.37667,133578,0
+CELH.US,D,20180831,000000,1.33667,1.54667,1.33667,1.52333,376077,0
+CELH.US,D,20180904,000000,1.51,1.51667,1.44957,1.47,108579,0
+CELH.US,D,20180905,000000,1.46,1.47373,1.43333,1.46333,88719,0
+CELH.US,D,20180906,000000,1.45667,1.52,1.43333,1.43333,77385,0
+CELH.US,D,20180907,000000,1.42,1.50667,1.42,1.47333,129645,0
+CELH.US,D,20180910,000000,1.49333,1.53333,1.46833,1.53333,122790,0
+CELH.US,D,20180911,000000,1.54,1.58,1.52003,1.55333,188652,0
+CELH.US,D,20180912,000000,1.56,1.56667,1.53,1.55,115152,0
+CELH.US,D,20180913,000000,1.55,1.55,1.52333,1.54333,321579,0
+CELH.US,D,20180914,000000,1.53333,1.54333,1.52333,1.52333,70059,0
+CELH.US,D,20180917,000000,1.49333,1.51667,1.43667,1.45667,113265,0
+CELH.US,D,20180918,000000,1.49573,1.49573,1.42667,1.42667,88113,0
+CELH.US,D,20180919,000000,1.42667,1.43333,1.39333,1.41,159714,0
+CELH.US,D,20180920,000000,1.43333,1.48333,1.42333,1.45,172824,0
+CELH.US,D,20180921,000000,1.44333,1.47333,1.32667,1.38667,612123,0
+CELH.US,D,20180924,000000,1.41333,1.41333,1.34667,1.36,203160,0
+CELH.US,D,20180925,000000,1.35667,1.37833,1.35667,1.36,127086,0
+CELH.US,D,20180926,000000,1.37,1.39,1.36667,1.37667,38901,0
+CELH.US,D,20180927,000000,1.37,1.41667,1.36007,1.41,119442,0
+CELH.US,D,20180928,000000,1.38667,1.41667,1.33,1.34333,178320,0
+CELH.US,D,20181001,000000,1.34333,1.39333,1.2965,1.30667,319116,0
+CELH.US,D,20181002,000000,1.3,1.36,1.26667,1.32667,313959,0
+CELH.US,D,20181003,000000,1.33,1.33667,1.27667,1.32,152139,0
+CELH.US,D,20181004,000000,1.31667,1.31667,1.25333,1.29333,270153,0
+CELH.US,D,20181005,000000,1.29667,1.30333,1.26333,1.28667,96402,0
+CELH.US,D,20181008,000000,1.29,1.2903,1.23667,1.24667,189168,0
+CELH.US,D,20181009,000000,1.23667,1.28,1.20667,1.23,155409,0
+CELH.US,D,20181010,000000,1.23333,1.31,1.15333,1.15333,359667,0
+CELH.US,D,20181011,000000,1.05,1.20667,1.04667,1.16667,341349,0
+CELH.US,D,20181012,000000,1.25333,1.25333,1.09667,1.17,234510,0
+CELH.US,D,20181015,000000,1.17333,1.24667,1.16667,1.22667,100737,0
+CELH.US,D,20181016,000000,1.23,1.28667,1.21667,1.25,679311,0
+CELH.US,D,20181017,000000,1.4,1.4,1.27487,1.35,241683,0
+CELH.US,D,20181018,000000,1.35333,1.37983,1.307,1.35333,142332,0
+CELH.US,D,20181019,000000,1.33333,1.38667,1.32333,1.32667,112548,0
+CELH.US,D,20181022,000000,1.35667,1.35667,1.31,1.31667,92802,0
+CELH.US,D,20181023,000000,1.31,1.35667,1.28,1.34,102339,0
+CELH.US,D,20181024,000000,1.34,1.34667,1.27333,1.27333,127398,0
+CELH.US,D,20181025,000000,1.27333,1.36667,1.27,1.29667,67452,0
+CELH.US,D,20181026,000000,1.29,1.33,1.27667,1.31333,51663,0
+CELH.US,D,20181029,000000,1.32,1.33333,1.3,1.31667,47484,0
+CELH.US,D,20181030,000000,1.31667,1.33333,1.24957,1.33333,112989,0
+CELH.US,D,20181031,000000,1.33333,1.33333,1.30667,1.33,146088,0
+CELH.US,D,20181101,000000,1.32667,1.33333,1.3195,1.32667,87873,0
+CELH.US,D,20181102,000000,1.32667,1.33333,1.32333,1.33,178035,0
+CELH.US,D,20181105,000000,1.32667,1.33,1.31333,1.32,137475,0
+CELH.US,D,20181106,000000,1.32333,1.33333,1.32,1.33,298620,0
+CELH.US,D,20181107,000000,1.33333,1.33333,1.3,1.33333,152127,0
+CELH.US,D,20181108,000000,1.33667,1.33667,1.32237,1.33333,423231,0
+CELH.US,D,20181109,000000,1.34333,1.34333,1.29667,1.30667,229680,0
+CELH.US,D,20181112,000000,1.31333,1.36,1.30333,1.35667,292212,0
+CELH.US,D,20181113,000000,1.36,1.36,1.31667,1.33,219075,0
+CELH.US,D,20181114,000000,1.31667,1.32667,1.28333,1.28667,105291,0
+CELH.US,D,20181115,000000,1.29,1.31,1.24113,1.26667,118476,0
+CELH.US,D,20181116,000000,1.25667,1.3,1.25667,1.27,82956,0
+CELH.US,D,20181119,000000,1.25,1.31333,1.25,1.25333,151035,0
+CELH.US,D,20181120,000000,1.25333,1.27,1.25,1.25,69771,0
+CELH.US,D,20181121,000000,1.2629,1.26333,1.24,1.24667,41925,0
+CELH.US,D,20181123,000000,1.24667,1.27667,1.24,1.27,51351,0
+CELH.US,D,20181126,000000,1.27,1.30333,1.26,1.27,55314,0
+CELH.US,D,20181127,000000,1.27667,1.27667,1.26333,1.26667,67563,0
+CELH.US,D,20181128,000000,1.27333,1.3,1.27333,1.28667,91674,0
+CELH.US,D,20181129,000000,1.28333,1.32,1.28333,1.31333,66441,0
+CELH.US,D,20181130,000000,1.31667,1.32,1.30667,1.30667,156756,0
+CELH.US,D,20181203,000000,1.26667,1.33333,1.26667,1.33,210546,0
+CELH.US,D,20181204,000000,1.33333,1.33333,1.27667,1.29,107214,0
+CELH.US,D,20181206,000000,1.29,1.33333,1.29,1.32333,193158,0
+CELH.US,D,20181207,000000,1.32333,1.32333,1.30667,1.31667,91551,0
+CELH.US,D,20181210,000000,1.31667,1.31667,1.22667,1.23333,175602,0
+CELH.US,D,20181211,000000,1.24,1.25,1.22333,1.22667,116394,0
+CELH.US,D,20181212,000000,1.22667,1.27333,1.18333,1.19333,133743,0
+CELH.US,D,20181213,000000,1.19667,1.23333,1.14667,1.15667,279489,0
+CELH.US,D,20181214,000000,1.15667,1.17667,1.12333,1.15333,213363,0
+CELH.US,D,20181217,000000,1.16667,1.215,1.14,1.14667,131937,0
+CELH.US,D,20181218,000000,1.16667,1.17,1.11,1.15667,212403,0
+CELH.US,D,20181219,000000,1.16667,1.23667,1.15333,1.18333,140364,0
+CELH.US,D,20181220,000000,1.19333,1.26333,1.12333,1.12333,164250,0
+CELH.US,D,20181221,000000,1.10333,1.11667,1.03,1.04,374934,0
+CELH.US,D,20181224,000000,1.03,1.06,1.03,1.04,79836,0
+CELH.US,D,20181226,000000,1.06,1.13,1.04333,1.11667,158559,0
+CELH.US,D,20181227,000000,1.11,1.14667,1.04667,1.14,178125,0
+CELH.US,D,20181228,000000,1.13667,1.16667,1.09483,1.15,94365,0
+CELH.US,D,20181231,000000,1.16667,1.16667,1.13667,1.15667,115917,0
+CELH.US,D,20190102,000000,1.13,1.16333,1.12067,1.15,83346,0
+CELH.US,D,20190103,000000,1.07893,1.16,1.05333,1.13333,25410,0
+CELH.US,D,20190104,000000,1.13333,1.16667,1.11,1.12667,111618,0
+CELH.US,D,20190107,000000,1.11667,1.21667,1.11667,1.21667,41025,0
+CELH.US,D,20190108,000000,1.20333,1.26667,1.19333,1.26,211377,0
+CELH.US,D,20190109,000000,1.25333,1.26667,1.23667,1.25,96198,0
+CELH.US,D,20190110,000000,1.23667,1.38667,1.23667,1.32333,374415,0
+CELH.US,D,20190111,000000,1.32667,1.33333,1.28,1.29333,335166,0
+CELH.US,D,20190114,000000,1.26333,1.31667,1.2,1.2,187554,0
+CELH.US,D,20190115,000000,1.21333,1.22783,1.20667,1.21333,220986,0
+CELH.US,D,20190116,000000,1.20667,1.3072,1.20333,1.20667,133824,0
+CELH.US,D,20190117,000000,1.20667,1.22333,1.18333,1.21333,238089,0
+CELH.US,D,20190118,000000,1.21,1.24667,1.19333,1.23,128430,0
+CELH.US,D,20190122,000000,1.23,1.26667,1.16667,1.22333,217863,0
+CELH.US,D,20190123,000000,1.21667,1.23333,1.15,1.16333,177216,0
+CELH.US,D,20190124,000000,1.16667,1.26967,1.16667,1.25,196824,0
+CELH.US,D,20190125,000000,1.23167,1.26667,1.18667,1.22333,121980,0
+CELH.US,D,20190128,000000,1.20333,1.25333,1.19667,1.21667,114369,0
+CELH.US,D,20190129,000000,1.23,1.23333,1.18333,1.22667,69204,0
+CELH.US,D,20190130,000000,1.24333,1.26667,1.22,1.26333,124005,0
+CELH.US,D,20190131,000000,1.23667,1.39333,1.23667,1.36333,365868,0
+CELH.US,D,20190201,000000,1.37667,1.37667,1.31667,1.33333,226461,0
+CELH.US,D,20190204,000000,1.33667,1.3808,1.32,1.37667,193095,0
+CELH.US,D,20190205,000000,1.38333,1.39667,1.34567,1.38333,197283,0
+CELH.US,D,20190206,000000,1.4,1.4,1.36,1.36333,99114,0
+CELH.US,D,20190207,000000,1.36,1.38,1.29667,1.3,302094,0
+CELH.US,D,20190208,000000,1.36333,1.36333,1.23333,1.27333,381372,0
+CELH.US,D,20190211,000000,1.33,1.33,1.20667,1.20667,179934,0
+CELH.US,D,20190212,000000,1.2664,1.26667,1.17667,1.18333,308820,0
+CELH.US,D,20190213,000000,1.22,1.28333,1.16667,1.16667,348729,0
+CELH.US,D,20190214,000000,1.17333,1.25,1.13333,1.14333,296544,0
+CELH.US,D,20190215,000000,1.15333,1.20333,1.15333,1.17333,199512,0
+CELH.US,D,20190219,000000,1.18,1.22,1.18,1.21,143913,0
+CELH.US,D,20190220,000000,1.21,1.24593,1.18667,1.19,89478,0
+CELH.US,D,20190221,000000,1.1832,1.19333,1.15667,1.16667,107229,0
+CELH.US,D,20190222,000000,1.18,1.2,1.16,1.19333,82167,0
+CELH.US,D,20190225,000000,1.21,1.24417,1.1927,1.21,64644,0
+CELH.US,D,20190226,000000,1.2345,1.25333,1.22,1.22333,105345,0
+CELH.US,D,20190227,000000,1.23333,1.25333,1.22333,1.24,63588,0
+CELH.US,D,20190228,000000,1.24,1.24,1.17167,1.18667,199116,0
+CELH.US,D,20190301,000000,1.18667,1.24,1.18,1.20333,145599,0
+CELH.US,D,20190304,000000,1.23333,1.24,1.16333,1.16667,134601,0
+CELH.US,D,20190305,000000,1.18333,1.20333,1.16667,1.17667,104091,0
+CELH.US,D,20190306,000000,1.19063,1.20667,1.13667,1.14333,145953,0
+CELH.US,D,20190307,000000,1.15,1.18523,1.11,1.15,195765,0
+CELH.US,D,20190308,000000,1.15333,1.20663,1.15,1.17,114321,0
+CELH.US,D,20190311,000000,1.19,1.20667,1.17333,1.20667,104103,0
+CELH.US,D,20190312,000000,1.20667,1.25,1.2,1.23667,286686,0
+CELH.US,D,20190313,000000,1.23667,1.29333,1.22667,1.29333,202830,0
+CELH.US,D,20190314,000000,1.29333,1.3,1.20667,1.26,365634,0
+CELH.US,D,20190315,000000,1.26667,1.61667,1.26667,1.61667,1044012,0
+CELH.US,D,20190318,000000,1.48667,1.66667,1.44333,1.66333,579399,0
+CELH.US,D,20190319,000000,1.66333,1.66667,1.60097,1.65667,299103,0
+CELH.US,D,20190320,000000,1.66333,1.66333,1.54333,1.61,210486,0
+CELH.US,D,20190321,000000,1.61667,1.66,1.58333,1.59333,130830,0
+CELH.US,D,20190322,000000,1.57333,1.60523,1.51333,1.53333,124611,0
+CELH.US,D,20190325,000000,1.53333,1.63217,1.47333,1.54,324165,0
+CELH.US,D,20190326,000000,1.54333,1.63253,1.44,1.5,377838,0
+CELH.US,D,20190327,000000,1.49,1.58287,1.4,1.46,428742,0
+CELH.US,D,20190328,000000,1.43333,1.49667,1.35667,1.43333,781161,0
+CELH.US,D,20190329,000000,1.45333,1.50333,1.41667,1.42,606213,0
+CELH.US,D,20190401,000000,1.42333,1.48,1.41333,1.46,322290,0
+CELH.US,D,20190402,000000,1.46,1.46,1.42333,1.45667,94668,0
+CELH.US,D,20190403,000000,1.46,1.47667,1.33,1.37667,406608,0
+CELH.US,D,20190404,000000,1.4,1.43333,1.39333,1.40667,177708,0
+CELH.US,D,20190405,000000,1.41,1.43333,1.37667,1.39333,239886,0
+CELH.US,D,20190408,000000,1.37667,1.38667,1.36667,1.38,105282,0
+CELH.US,D,20190409,000000,1.38,1.44,1.38,1.425,114198,0
+CELH.US,D,20190410,000000,1.43,1.48333,1.34,1.47333,573933,0
+CELH.US,D,20190411,000000,1.48333,1.48333,1.37,1.38333,316704,0
+CELH.US,D,20190412,000000,1.40333,1.43333,1.36667,1.37667,567846,0
+CELH.US,D,20190415,000000,1.38,1.39333,1.27333,1.31333,401736,0
+CELH.US,D,20190416,000000,1.29333,1.32667,1.29,1.3,103860,0
+CELH.US,D,20190417,000000,1.29,1.30333,1.23333,1.25667,188484,0
+CELH.US,D,20190418,000000,1.26,1.29333,1.25333,1.25667,125748,0
+CELH.US,D,20190422,000000,1.26667,1.32667,1.23667,1.24,126645,0
+CELH.US,D,20190423,000000,1.24,1.31667,1.24,1.30667,328668,0
+CELH.US,D,20190424,000000,1.31,1.35,1.26333,1.29333,481668,0
+CELH.US,D,20190425,000000,1.28333,1.32367,1.25,1.25333,154929,0
+CELH.US,D,20190426,000000,1.27,1.30333,1.24333,1.26667,199698,0
+CELH.US,D,20190429,000000,1.27333,1.3533,1.27333,1.34333,110673,0
+CELH.US,D,20190430,000000,1.34333,1.395,1.3368,1.38,298896,0
+CELH.US,D,20190501,000000,1.38667,1.40333,1.36167,1.38,127269,0
+CELH.US,D,20190502,000000,1.37,1.40333,1.37,1.39,76155,0
+CELH.US,D,20190503,000000,1.40667,1.42,1.39333,1.41667,212814,0
+CELH.US,D,20190506,000000,1.39,1.4637,1.39,1.40333,105504,0
+CELH.US,D,20190507,000000,1.40333,1.4271,1.38333,1.40667,251118,0
+CELH.US,D,20190508,000000,1.42,1.5533,1.39333,1.54,298491,0
+CELH.US,D,20190509,000000,1.55667,1.55667,1.3708,1.48667,319788,0
+CELH.US,D,20190510,000000,1.46667,1.52667,1.45,1.52333,145356,0
+CELH.US,D,20190513,000000,1.54667,1.55,1.48,1.48333,207549,0
+CELH.US,D,20190514,000000,1.48333,1.5133,1.45,1.47,78255,0
+CELH.US,D,20190515,000000,1.47,1.5,1.40333,1.48667,182874,0
+CELH.US,D,20190516,000000,1.47,1.5,1.46667,1.48333,61896,0
+CELH.US,D,20190517,000000,1.47333,1.47333,1.38333,1.44,251493,0
+CELH.US,D,20190520,000000,1.42,1.43667,1.35,1.43,105060,0
+CELH.US,D,20190521,000000,1.45,1.45667,1.41333,1.45,148611,0
+CELH.US,D,20190522,000000,1.43333,1.45167,1.41333,1.42333,83778,0
+CELH.US,D,20190523,000000,1.4,1.40667,1.35717,1.37667,95307,0
+CELH.US,D,20190524,000000,1.34337,1.39667,1.34337,1.38333,42618,0
+CELH.US,D,20190528,000000,1.38333,1.40667,1.37,1.39667,64359,0
+CELH.US,D,20190529,000000,1.39,1.39333,1.34667,1.38,135333,0
+CELH.US,D,20190530,000000,1.38667,1.43333,1.33333,1.38333,278241,0
+CELH.US,D,20190531,000000,1.35667,1.39,1.33333,1.33333,103833,0
+CELH.US,D,20190603,000000,1.33667,1.35667,1.30333,1.31667,140928,0
+CELH.US,D,20190604,000000,1.31667,1.34333,1.31543,1.33333,78060,0
+CELH.US,D,20190605,000000,1.33,1.33777,1.32,1.33667,86112,0
+CELH.US,D,20190606,000000,1.34,1.35,1.31,1.33667,79191,0
+CELH.US,D,20190607,000000,1.34,1.35667,1.19,1.26333,317559,0
+CELH.US,D,20190610,000000,1.26,1.26667,1.25333,1.26667,133755,0
+CELH.US,D,20190611,000000,1.26667,1.26667,1.25667,1.26667,162660,0
+CELH.US,D,20190612,000000,1.25333,1.34333,1.18667,1.32333,166179,0
+CELH.US,D,20190613,000000,1.34333,1.34667,1.32667,1.34,65172,0
+CELH.US,D,20190614,000000,1.35,1.35667,1.33,1.34667,120906,0
+CELH.US,D,20190617,000000,1.35667,1.35667,1.31667,1.34667,90969,0
+CELH.US,D,20190618,000000,1.35667,1.35667,1.33,1.35667,59004,0
+CELH.US,D,20190619,000000,1.35,1.36667,1.34333,1.36,102753,0
+CELH.US,D,20190620,000000,1.35,1.35,1.29667,1.31,143634,0
+CELH.US,D,20190621,000000,1.29,1.30667,1.22837,1.29,283491,0
+CELH.US,D,20190624,000000,1.3,1.30333,1.24667,1.24667,158640,0
+CELH.US,D,20190625,000000,1.277,1.2833,1.24,1.25667,109599,0
+CELH.US,D,20190626,000000,1.27337,1.33,1.27337,1.31667,144912,0
+CELH.US,D,20190627,000000,1.31333,1.34667,1.29,1.32,97020,0
+CELH.US,D,20190628,000000,1.32667,1.5,1.32,1.48,1261776,0
+CELH.US,D,20190701,000000,1.5,1.5,1.35667,1.40667,250689,0
+CELH.US,D,20190702,000000,1.41667,1.44997,1.345,1.37,73581,0
+CELH.US,D,20190703,000000,1.38333,1.41,1.34,1.37,40026,0
+CELH.US,D,20190705,000000,1.39333,1.39333,1.34667,1.35,56370,0
+CELH.US,D,20190708,000000,1.35333,1.37,1.35,1.36333,53241,0
+CELH.US,D,20190709,000000,1.35667,1.42,1.35667,1.41667,178473,0
+CELH.US,D,20190710,000000,1.46627,1.46627,1.40667,1.41833,118347,0
+CELH.US,D,20190711,000000,1.43333,1.46333,1.43333,1.45333,318774,0
+CELH.US,D,20190712,000000,1.44333,1.458,1.36667,1.36667,227472,0
+CELH.US,D,20190715,000000,1.35667,1.42,1.35667,1.41333,73776,0
+CELH.US,D,20190716,000000,1.38333,1.59333,1.38333,1.56667,617658,0
+CELH.US,D,20190717,000000,1.57333,1.59213,1.48347,1.5,386796,0
+CELH.US,D,20190718,000000,1.50333,1.54,1.4885,1.53333,65790,0
+CELH.US,D,20190719,000000,1.52,1.6165,1.48333,1.58667,623181,0
+CELH.US,D,20190722,000000,1.60667,1.68667,1.59333,1.64333,597651,0
+CELH.US,D,20190723,000000,1.63333,1.65,1.5867,1.61333,251790,0
+CELH.US,D,20190724,000000,1.64333,1.7,1.6277,1.68667,409545,0
+CELH.US,D,20190725,000000,1.71333,1.79083,1.66667,1.67,733917,0
+CELH.US,D,20190726,000000,1.68667,1.74667,1.60667,1.68,487389,0
+CELH.US,D,20190729,000000,1.71,1.71,1.63333,1.63333,196428,0
+CELH.US,D,20190730,000000,1.61667,1.67667,1.61667,1.66333,182616,0
+CELH.US,D,20190731,000000,1.65667,1.7,1.64,1.66333,329934,0
+CELH.US,D,20190801,000000,1.66667,1.67667,1.57333,1.58333,448083,0
+CELH.US,D,20190802,000000,1.58333,1.64,1.54113,1.63667,161394,0
+CELH.US,D,20190805,000000,1.60667,1.63,1.54,1.58667,344871,0
+CELH.US,D,20190806,000000,1.56667,1.60667,1.54667,1.56667,402930,0
+CELH.US,D,20190807,000000,1.55,1.61,1.48667,1.5,263934,0
+CELH.US,D,20190808,000000,1.60333,1.64333,1.47333,1.60333,559434,0
+CELH.US,D,20190809,000000,1.60333,1.63,1.48667,1.49667,250698,0
+CELH.US,D,20190812,000000,1.47667,1.50833,1.34667,1.39,425919,0
+CELH.US,D,20190813,000000,1.41333,1.58333,1.37667,1.45,320976,0
+CELH.US,D,20190814,000000,1.44,1.44,1.38667,1.39667,176256,0
+CELH.US,D,20190815,000000,1.4,1.41333,1.35,1.37333,240693,0
+CELH.US,D,20190816,000000,1.38333,1.41333,1.36667,1.38333,240123,0
+CELH.US,D,20190819,000000,1.40667,1.43667,1.33333,1.34667,430428,0
+CELH.US,D,20190820,000000,1.34,1.34997,1.32667,1.33,171900,0
+CELH.US,D,20190821,000000,1.35,1.39667,1.3,1.39,282834,0
+CELH.US,D,20190822,000000,1.39,1.39,1.18833,1.28667,502212,0
+CELH.US,D,20190823,000000,1.29,1.30333,1.23333,1.25667,195855,0
+CELH.US,D,20190826,000000,1.25667,1.31333,1.24,1.31333,93801,0
+CELH.US,D,20190827,000000,1.34667,1.34667,1.23333,1.24667,258342,0
+CELH.US,D,20190828,000000,1.23333,1.36,1.23333,1.35333,517470,0
+CELH.US,D,20190829,000000,1.39333,1.46333,1.38333,1.39,1118907,0
+CELH.US,D,20190830,000000,1.39333,1.435,1.35667,1.36667,53643,0
+CELH.US,D,20190903,000000,1.34333,1.38,1.30667,1.31667,157203,0
+CELH.US,D,20190904,000000,1.31667,1.3534,1.20667,1.22,636969,0
+CELH.US,D,20190905,000000,1.26667,1.32333,1.2395,1.31333,175692,0
+CELH.US,D,20190906,000000,1.29,1.31667,1.20667,1.22667,398040,0
+CELH.US,D,20190909,000000,1.24,1.28333,1.20667,1.25333,261147,0
+CELH.US,D,20190910,000000,1.24667,1.30333,1.22,1.29333,76029,0
+CELH.US,D,20190911,000000,1.3,1.40333,1.26333,1.39,295005,0
+CELH.US,D,20190912,000000,1.23333,1.25,1.2,1.2,7875735,0
+CELH.US,D,20190913,000000,1.21667,1.27333,1.21667,1.26333,2563314,0
+CELH.US,D,20190916,000000,1.26667,1.26667,1.23333,1.25333,773580,0
+CELH.US,D,20190917,000000,1.26333,1.27543,1.19667,1.21,1175865,0
+CELH.US,D,20190918,000000,1.21667,1.22667,1.19,1.21667,590028,0
+CELH.US,D,20190919,000000,1.22,1.23023,1.16667,1.18667,607593,0
+CELH.US,D,20190920,000000,1.18333,1.19333,1.16,1.18,1158747,0
+CELH.US,D,20190923,000000,1.18333,1.19667,1.16333,1.185,638361,0
+CELH.US,D,20190924,000000,1.19333,1.19667,1.145,1.16333,698322,0
+CELH.US,D,20190925,000000,1.17,1.17,1.14333,1.15667,577851,0
+CELH.US,D,20190926,000000,1.15667,1.16667,1.12333,1.13,352107,0
+CELH.US,D,20190927,000000,1.13667,1.13667,1.09667,1.11667,621039,0
+CELH.US,D,20190930,000000,1.13,1.18,1.12,1.15833,586800,0
+CELH.US,D,20191001,000000,1.16,1.18,1.1,1.11333,370692,0
+CELH.US,D,20191002,000000,1.10333,1.11667,1.05333,1.08667,715761,0
+CELH.US,D,20191003,000000,1.09,1.10183,1.02,1.05667,803241,0
+CELH.US,D,20191004,000000,1.06333,1.1006,1.05333,1.09333,953169,0
+CELH.US,D,20191007,000000,1.11333,1.11667,1.05167,1.07667,360642,0
+CELH.US,D,20191008,000000,1.06333,1.07997,1.05,1.06167,444912,0
+CELH.US,D,20191009,000000,1.05667,1.08,1.05,1.07333,368160,0
+CELH.US,D,20191010,000000,1.08,1.08,1.06,1.07333,574797,0
+CELH.US,D,20191011,000000,1.07,1.08333,1.07,1.07667,431145,0
+CELH.US,D,20191014,000000,1.08333,1.11333,1.06667,1.08,625305,0
+CELH.US,D,20191015,000000,1.07667,1.08,1.03333,1.05667,779355,0
+CELH.US,D,20191016,000000,1.07,1.09,1.05967,1.07667,731352,0
+CELH.US,D,20191017,000000,1.08667,1.08833,1.06333,1.07333,379314,0
+CELH.US,D,20191018,000000,1.06333,1.09,1.04243,1.05667,377046,0
+CELH.US,D,20191021,000000,1.06667,1.08333,1.05333,1.08,404151,0
+CELH.US,D,20191022,000000,1.07667,1.09333,1.0671,1.07333,206976,0
+CELH.US,D,20191023,000000,1.08,1.12667,1.07333,1.10667,769278,0
+CELH.US,D,20191024,000000,1.12333,1.18333,1.12333,1.17333,1237653,0
+CELH.US,D,20191025,000000,1.18,1.1912,1.12333,1.15333,394020,0
+CELH.US,D,20191028,000000,1.17,1.19363,1.15333,1.17667,687507,0
+CELH.US,D,20191029,000000,1.17667,1.18333,1.14833,1.18333,465645,0
+CELH.US,D,20191030,000000,1.19333,1.19333,1.14667,1.18333,289650,0
+CELH.US,D,20191031,000000,1.17667,1.17667,1.14333,1.17333,354444,0
+CELH.US,D,20191101,000000,1.16667,1.21667,1.16333,1.2,385701,0
+CELH.US,D,20191104,000000,1.20667,1.22667,1.17667,1.21667,744735,0
+CELH.US,D,20191105,000000,1.22667,1.23333,1.18333,1.18667,462207,0
+CELH.US,D,20191106,000000,1.18667,1.24333,1.1567,1.23333,692001,0
+CELH.US,D,20191107,000000,1.24667,1.36037,1.23267,1.32667,1999143,0
+CELH.US,D,20191108,000000,1.33667,1.35667,1.3,1.31667,804195,0
+CELH.US,D,20191111,000000,1.33,1.37667,1.32,1.35,503580,0
+CELH.US,D,20191112,000000,1.36667,1.36667,1.27667,1.31333,558342,0
+CELH.US,D,20191113,000000,1.31333,1.32667,1.26667,1.26667,521304,0
+CELH.US,D,20191114,000000,1.27,1.31667,1.26667,1.27667,478413,0
+CELH.US,D,20191115,000000,1.28333,1.31,1.26,1.28333,817635,0
+CELH.US,D,20191118,000000,1.28333,1.28333,1.25667,1.27667,316026,0
+CELH.US,D,20191119,000000,1.27,1.36667,1.25667,1.33667,1063518,0
+CELH.US,D,20191120,000000,1.34,1.4791,1.276,1.40333,3709377,0
+CELH.US,D,20191121,000000,1.49667,1.53333,1.43333,1.52333,1748274,0
+CELH.US,D,20191122,000000,1.53333,1.63,1.48333,1.49,1717488,0
+CELH.US,D,20191125,000000,1.5,1.63,1.5,1.56,2046507,0
+CELH.US,D,20191126,000000,1.55667,1.63333,1.54333,1.61667,1304133,0
+CELH.US,D,20191127,000000,1.64667,1.71,1.62667,1.65,1546125,0
+CELH.US,D,20191129,000000,1.62667,1.64667,1.55333,1.61667,646377,0
+CELH.US,D,20191202,000000,1.60333,1.63,1.57,1.58667,867315,0
+CELH.US,D,20191203,000000,1.56667,1.56667,1.48333,1.54667,1169463,0
+CELH.US,D,20191204,000000,1.55333,1.56747,1.5,1.52667,958092,0
+CELH.US,D,20191205,000000,1.53,1.5666,1.47333,1.48333,1033482,0
+CELH.US,D,20191206,000000,1.5,1.58333,1.49587,1.57,899358,0
+CELH.US,D,20191209,000000,1.58,1.66667,1.53667,1.65667,2104938,0
+CELH.US,D,20191210,000000,1.66333,1.66333,1.54667,1.56333,922173,0
+CELH.US,D,20191211,000000,1.56,1.5713,1.50333,1.53333,734433,0
+CELH.US,D,20191212,000000,1.53333,1.5361,1.49,1.52333,646059,0
+CELH.US,D,20191213,000000,1.53,1.53,1.46333,1.50333,533517,0
+CELH.US,D,20191216,000000,1.52667,1.52667,1.46167,1.48,773556,0
+CELH.US,D,20191217,000000,1.48,1.50333,1.43667,1.47333,684609,0
+CELH.US,D,20191218,000000,1.48,1.485,1.38667,1.43333,915090,0
+CELH.US,D,20191219,000000,1.43,1.49,1.40333,1.45333,915447,0
+CELH.US,D,20191220,000000,1.45667,1.48967,1.42,1.43333,2126661,0
+CELH.US,D,20191223,000000,1.43667,1.54667,1.42333,1.52667,1116780,0
+CELH.US,D,20191224,000000,1.53333,1.57,1.43333,1.53333,729207,0
+CELH.US,D,20191226,000000,1.53,1.58,1.5204,1.54667,658923,0
+CELH.US,D,20191227,000000,1.56,1.58333,1.54667,1.57667,623190,0
+CELH.US,D,20191230,000000,1.57333,1.62667,1.55667,1.61667,710544,0
+CELH.US,D,20191231,000000,1.62333,1.62333,1.56333,1.61,1141605,0
+CELH.US,D,20200102,000000,1.61,1.62333,1.57,1.58333,751467,0
+CELH.US,D,20200103,000000,1.56667,1.56667,1.51,1.55,875898,0
+CELH.US,D,20200106,000000,1.52667,1.55333,1.49667,1.50667,804675,0
+CELH.US,D,20200107,000000,1.5,1.5,1.37,1.41833,3549948,0
+CELH.US,D,20200108,000000,1.42333,1.48333,1.42,1.46333,1061106,0
+CELH.US,D,20200109,000000,1.48333,1.58,1.4579,1.56333,1276527,0
+CELH.US,D,20200110,000000,1.56667,1.63,1.52,1.54,717390,0
+CELH.US,D,20200113,000000,1.54,1.62333,1.52,1.60333,1026666,0
+CELH.US,D,20200114,000000,1.6,1.62267,1.58,1.60333,577902,0
+CELH.US,D,20200115,000000,1.61667,1.63,1.59167,1.61,583977,0
+CELH.US,D,20200116,000000,1.59,1.69,1.57667,1.68333,1838985,0
+CELH.US,D,20200117,000000,1.7,1.76667,1.69,1.74667,2086755,0
+CELH.US,D,20200121,000000,1.76333,1.92,1.75,1.91333,3339672,0
+CELH.US,D,20200122,000000,1.92,2.03333,1.88667,1.92167,3767139,0
+CELH.US,D,20200123,000000,1.92333,2.02667,1.85333,2,2051172,0
+CELH.US,D,20200124,000000,2.02667,2.12333,2.00333,2.02333,3263277,0
+CELH.US,D,20200127,000000,2,2.03667,1.9585,1.99,1107849,0
+CELH.US,D,20200128,000000,2,2.0633,1.88,1.91667,1587540,0
+CELH.US,D,20200129,000000,1.91,1.91,1.80333,1.86333,1500576,0
+CELH.US,D,20200130,000000,1.85333,1.89,1.82003,1.85667,414858,0
+CELH.US,D,20200131,000000,1.83667,1.85,1.74333,1.8,1171428,0
+CELH.US,D,20200203,000000,1.79667,1.89,1.79667,1.87,688986,0
+CELH.US,D,20200204,000000,1.87667,1.89333,1.8137,1.85,1361733,0
+CELH.US,D,20200205,000000,1.86667,1.94,1.85,1.89667,1327086,0
+CELH.US,D,20200206,000000,1.9,1.94333,1.88333,1.91667,623442,0
+CELH.US,D,20200207,000000,1.91667,1.92487,1.86917,1.89667,512259,0
+CELH.US,D,20200210,000000,1.89667,1.96667,1.87667,1.95,1051011,0
+CELH.US,D,20200211,000000,1.97,2.01,1.94333,1.96667,829017,0
+CELH.US,D,20200212,000000,1.98,2.03333,1.95,2.01,443190,0
+CELH.US,D,20200213,000000,2.00667,2.03,1.96,1.97,336867,0
+CELH.US,D,20200214,000000,1.97333,2.03333,1.95333,2.02667,466191,0
+CELH.US,D,20200218,000000,2.04667,2.09667,2.01333,2.06667,922710,0
+CELH.US,D,20200219,000000,2.08,2.15,2.05,2.05667,1150551,0
+CELH.US,D,20200220,000000,2.05,2.15667,2.05,2.14,829044,0
+CELH.US,D,20200221,000000,2.12667,2.36667,2.10667,2.13333,2517855,0
+CELH.US,D,20200224,000000,2.10333,2.105,2.01667,2.06333,1028004,0
+CELH.US,D,20200225,000000,2.07333,2.10333,1.98,1.99333,1197750,0
+CELH.US,D,20200226,000000,1.99667,2.15667,1.98333,2.14667,1236369,0
+CELH.US,D,20200227,000000,2.12,2.12333,2.01333,2.07333,1164240,0
+CELH.US,D,20200228,000000,2,2.04,1.81333,1.97,2077917,0
+CELH.US,D,20200302,000000,1.98667,1.98667,1.87337,1.93667,827028,0
+CELH.US,D,20200303,000000,1.98333,2.11667,1.97,2.10667,1978995,0
+CELH.US,D,20200304,000000,2.13333,2.26667,2.11667,2.215,1143084,0
+CELH.US,D,20200305,000000,2.17,2.18667,2.02667,2.06667,717900,0
+CELH.US,D,20200306,000000,2,2.08,1.93333,2.03,1386351,0
+CELH.US,D,20200309,000000,1.84333,1.96667,1.81667,1.82667,1356837,0
+CELH.US,D,20200310,000000,1.90333,1.92667,1.80167,1.85333,749028,0
+CELH.US,D,20200311,000000,1.81333,1.86333,1.76,1.8,1459305,0
+CELH.US,D,20200312,000000,1.58667,1.75,1.53333,1.70667,1750959,0
+CELH.US,D,20200313,000000,1.8,1.80333,1.68333,1.77667,2014458,0
+CELH.US,D,20200316,000000,1.62,1.62667,1.07333,1.07333,2900727,0
+CELH.US,D,20200317,000000,1.2,1.48033,1.2,1.39333,2221407,0
+CELH.US,D,20200318,000000,1.26,1.34,1.22163,1.32333,1763964,0
+CELH.US,D,20200319,000000,1.31667,1.39667,1.25667,1.39,1487403,0
+CELH.US,D,20200320,000000,1.40333,1.44667,1.25333,1.28667,1796163,0
+CELH.US,D,20200323,000000,1.27667,1.41667,1.23,1.41333,1397736,0
+CELH.US,D,20200324,000000,1.49667,1.49667,1.30333,1.33333,1856541,0
+CELH.US,D,20200325,000000,1.32667,1.40647,1.25333,1.29,1216983,0
+CELH.US,D,20200326,000000,1.29333,1.38,1.29333,1.35333,1752453,0
+CELH.US,D,20200327,000000,1.33333,1.42333,1.29,1.36667,1067259,0
+CELH.US,D,20200330,000000,1.4,1.40023,1.33333,1.37,722676,0
+CELH.US,D,20200331,000000,1.37333,1.41333,1.35833,1.40333,627567,0
+CELH.US,D,20200401,000000,1.39333,1.39333,1.27333,1.28,642849,0
+CELH.US,D,20200402,000000,1.29,1.36,1.26,1.27,875325,0
+CELH.US,D,20200403,000000,1.29,1.32333,1.25667,1.28,565401,0
+CELH.US,D,20200406,000000,1.33667,1.36333,1.28,1.34333,1008486,0
+CELH.US,D,20200407,000000,1.35333,1.40667,1.3,1.36333,1066638,0
+CELH.US,D,20200408,000000,1.37333,1.42667,1.35167,1.36333,1179750,0
+CELH.US,D,20200409,000000,1.40667,1.53333,1.36333,1.52,1718856,0
+CELH.US,D,20200413,000000,1.54333,1.56667,1.47,1.52,711966,0
+CELH.US,D,20200414,000000,1.55,1.65777,1.49333,1.55,906093,0
+CELH.US,D,20200415,000000,1.52,1.53,1.41,1.42,1290453,0
+CELH.US,D,20200416,000000,1.43333,1.45333,1.36667,1.39667,1115016,0
+CELH.US,D,20200417,000000,1.44667,1.48333,1.38333,1.47,953868,0
+CELH.US,D,20200420,000000,1.46333,1.49333,1.43,1.46333,425352,0
+CELH.US,D,20200421,000000,1.44667,1.46667,1.34333,1.45,645975,0
+CELH.US,D,20200422,000000,1.49333,1.55333,1.46667,1.49667,854682,0
+CELH.US,D,20200423,000000,1.51667,1.57,1.49,1.52333,682752,0
+CELH.US,D,20200424,000000,1.52667,1.53,1.48667,1.49667,687924,0
+CELH.US,D,20200427,000000,1.52333,1.61667,1.51647,1.59,836604,0
+CELH.US,D,20200428,000000,1.66,1.66,1.57383,1.60667,838497,0
+CELH.US,D,20200429,000000,1.66,1.71333,1.63323,1.64667,966144,0
+CELH.US,D,20200430,000000,1.75333,1.77667,1.58667,1.67333,1161819,0
+CELH.US,D,20200501,000000,1.66333,1.68333,1.59667,1.63333,1158873,0
+CELH.US,D,20200504,000000,1.60667,1.66,1.54333,1.56333,984477,0
+CELH.US,D,20200505,000000,1.59667,1.64193,1.58667,1.61,556758,0
+CELH.US,D,20200506,000000,1.62667,1.65,1.51667,1.52667,836301,0
+CELH.US,D,20200507,000000,1.53333,1.57,1.49667,1.51333,880779,0
+CELH.US,D,20200508,000000,1.53667,1.72,1.51333,1.69667,1488327,0
+CELH.US,D,20200511,000000,1.74667,1.86833,1.65,1.82333,2374680,0
+CELH.US,D,20200512,000000,2.07,2.51667,2.01833,2.11,7687503,0
+CELH.US,D,20200513,000000,2.11667,2.1759,1.86667,2,2900391,0
+CELH.US,D,20200514,000000,2.01667,2.17263,1.89,2.14667,1704021,0
+CELH.US,D,20200515,000000,2.12333,2.21667,2.1,2.16,1356060,0
+CELH.US,D,20200518,000000,2.21667,2.33333,2.17333,2.30833,1764498,0
+CELH.US,D,20200519,000000,2.32667,2.73333,2.31333,2.62333,6044004,0
+CELH.US,D,20200520,000000,2.64,2.8,2.57667,2.65333,4223562,0
+CELH.US,D,20200521,000000,2.70667,3,2.67,2.79667,4003452,0
+CELH.US,D,20200522,000000,2.85667,2.99667,2.7793,2.99667,2472426,0
+CELH.US,D,20200526,000000,3.1,3.47667,3.06667,3.08167,5037468,0
+CELH.US,D,20200527,000000,3.10333,3.20333,2.93667,2.96667,2377797,0
+CELH.US,D,20200528,000000,2.97667,3.08333,2.87333,2.89667,2019801,0
+CELH.US,D,20200529,000000,2.84667,3.14,2.83667,3.09,1850064,0
+CELH.US,D,20200601,000000,3.12167,3.223,2.94333,2.96333,1937877,0
+CELH.US,D,20200602,000000,2.96333,3.02667,2.88,2.96333,1274259,0
+CELH.US,D,20200603,000000,2.98,3.02423,2.87,2.93667,1709085,0
+CELH.US,D,20200604,000000,2.89667,3.09,2.83667,3.06,2305644,0
+CELH.US,D,20200605,000000,3.09667,3.27,3.075,3.22333,2224176,0
+CELH.US,D,20200608,000000,3.28333,3.40333,3.15,3.18333,1766946,0
+CELH.US,D,20200609,000000,3.10667,3.19333,3.06667,3.165,862086,0
+CELH.US,D,20200610,000000,3.15333,3.18333,3.08667,3.15667,1112124,0
+CELH.US,D,20200611,000000,3.04333,3.08333,2.87,2.88,1927158,0
+CELH.US,D,20200612,000000,2.95,3.15667,2.9234,3.01,1501662,0
+CELH.US,D,20200615,000000,2.95,3.25,2.92077,3.2,1678434,0
+CELH.US,D,20200616,000000,3.18667,3.23333,3.00247,3.075,1460301,0
+CELH.US,D,20200617,000000,3.09,3.21667,3.08,3.15667,1294275,0
+CELH.US,D,20200618,000000,3.15,3.5,3.11667,3.38667,3001893,0
+CELH.US,D,20200619,000000,3.43,3.5,3.31333,3.38667,1757076,0
+CELH.US,D,20200622,000000,3.38333,3.4333,3.26,3.38,1449819,0
+CELH.US,D,20200623,000000,3.425,3.81667,3.38667,3.7,2901318,0
+CELH.US,D,20200624,000000,3.60333,3.80333,3.43,3.48,2493798,0
+CELH.US,D,20200625,000000,3.48333,3.79,3.43333,3.78667,1661295,0
+CELH.US,D,20200626,000000,3.80333,3.99333,3.57,3.68,4473360,0
+CELH.US,D,20200629,000000,3.68,3.88,3.50333,3.85333,2375001,0
+CELH.US,D,20200630,000000,3.87333,3.94333,3.75667,3.92333,1454499,0
+CELH.US,D,20200701,000000,3.92333,3.99667,3.51667,3.68333,3032742,0
+CELH.US,D,20200702,000000,3.73667,3.8,3.6,3.71333,1688262,0
+CELH.US,D,20200706,000000,3.79,3.79463,3.62667,3.77333,1707315,0
+CELH.US,D,20200707,000000,3.74333,3.9662,3.58667,3.94333,2451108,0
+CELH.US,D,20200708,000000,3.96333,4.24,3.93667,4.12333,3537456,0
+CELH.US,D,20200709,000000,4.15333,4.35,4.08333,4.3,3286095,0
+CELH.US,D,20200710,000000,4.31667,4.39667,4.20667,4.31,1817091,0
+CELH.US,D,20200713,000000,4.36667,4.63333,4.30667,4.47333,3199203,0
+CELH.US,D,20200714,000000,4.47333,4.52013,4.0167,4.46,2869581,0
+CELH.US,D,20200715,000000,4.46,4.65333,4.40333,4.58667,2128383,0
+CELH.US,D,20200716,000000,4.58333,4.75667,4.55333,4.61667,2197296,0
+CELH.US,D,20200717,000000,4.63333,4.89667,4.60337,4.78667,2612721,0
+CELH.US,D,20200720,000000,4.68667,4.79667,4.52667,4.76667,2422044,0
+CELH.US,D,20200721,000000,4.83667,4.85,4.7,4.72333,1778634,0
+CELH.US,D,20200722,000000,4.73333,4.92833,4.7198,4.86667,2496564,0
+CELH.US,D,20200723,000000,4.86667,4.99,4.77,4.85,1401183,0
+CELH.US,D,20200724,000000,4.78333,4.80667,4.4,4.65667,1639203,0
+CELH.US,D,20200727,000000,4.69333,4.98333,4.62387,4.93167,1583724,0
+CELH.US,D,20200728,000000,4.97333,5.1566,4.86667,4.88,2270880,0
+CELH.US,D,20200729,000000,4.94,5.14,4.94,5.06333,1955940,0
+CELH.US,D,20200730,000000,5,5.00667,4.8,4.90667,1570797,0
+CELH.US,D,20200731,000000,4.99333,5.02,4.765,4.89,1505862,0
+CELH.US,D,20200803,000000,4.89333,4.94667,4.77333,4.79833,2113887,0
+CELH.US,D,20200804,000000,4.82333,4.88,4.63667,4.75,2467005,0
+CELH.US,D,20200805,000000,4.80667,5.36667,4.80667,5.21667,3774237,0
+CELH.US,D,20200806,000000,6.25,7,5.83333,6.94333,11783658,0
+CELH.US,D,20200807,000000,7,7.65333,6.71353,7.06667,6530676,0
+CELH.US,D,20200810,000000,7.50667,7.59667,6.52333,6.61,4234071,0
+CELH.US,D,20200811,000000,6.53667,6.6676,6.03667,6.61667,7252032,0
+CELH.US,D,20200812,000000,6.64667,6.89333,6.41667,6.70333,4684428,0
+CELH.US,D,20200813,000000,6.72667,7.35333,6.70167,7.15,3583869,0
+CELH.US,D,20200814,000000,7.11667,7.2,6.96,7.17333,1414761,0
+CELH.US,D,20200817,000000,7.21,7.84667,7.21,7.67667,2853288,0
+CELH.US,D,20200818,000000,7.75,7.99667,7.34,7.69,2635176,0
+CELH.US,D,20200819,000000,7.75,8.92,7.75,8.46,5596725,0
+CELH.US,D,20200820,000000,8.43333,8.46333,7.41667,7.62667,5818059,0
+CELH.US,D,20200821,000000,7.51,7.51507,6.88,7.09833,3689910,0
+CELH.US,D,20200824,000000,7.06,7.18983,6.54667,7.06667,4132566,0
+CELH.US,D,20200825,000000,7.09,7.27667,6.98667,7.1,1763838,0
+CELH.US,D,20200826,000000,7.10667,7.45333,7.07,7.19333,1676916,0
+CELH.US,D,20200827,000000,7.15333,7.18333,6.74333,6.93,1795743,0
+CELH.US,D,20200828,000000,7,7,6.73,6.84667,2021973,0
+CELH.US,D,20200831,000000,6.77333,6.79333,6.08667,6.47333,3586902,0
+CELH.US,D,20200901,000000,6.43,6.85667,6.36667,6.74,1649799,0
+CELH.US,D,20200902,000000,6.82333,6.82333,6.48333,6.63,1833093,0
+CELH.US,D,20200903,000000,6.58667,6.66333,6.205,6.21333,1599744,0
+CELH.US,D,20200904,000000,6.25,6.39333,5.78,6.30667,2599557,0
+CELH.US,D,20200908,000000,6.11667,6.44333,5.98333,6.23667,1655769,0
+CELH.US,D,20200909,000000,6.49667,7.02333,6.42,6.78667,2196066,0
+CELH.US,D,20200910,000000,6.83,7.2,6.81,6.93,1995996,0
+CELH.US,D,20200911,000000,6.97333,7.02147,6.64,6.87333,1426155,0
+CELH.US,D,20200914,000000,6.96,7.145,6.81053,7.04333,1278030,0
+CELH.US,D,20200915,000000,7.16667,7.61333,7.16667,7.28667,2244711,0
+CELH.US,D,20200916,000000,7.28667,7.35,7.04333,7.06667,1300341,0
+CELH.US,D,20200917,000000,6.86667,7.36,6.67837,7.31333,1599120,0
+CELH.US,D,20200918,000000,7.39333,8.06667,7.04667,7.30667,4689186,0
+CELH.US,D,20200921,000000,7.12667,7.3,6.96,7.19333,1758612,0
+CELH.US,D,20200922,000000,7.25,7.30667,6.89667,6.97333,1744620,0
+CELH.US,D,20200923,000000,6.99667,7.17667,6.45667,6.48667,2137359,0
+CELH.US,D,20200924,000000,6.40667,6.72667,6.23667,6.51333,1512087,0
+CELH.US,D,20200925,000000,6.48333,6.69667,6.39793,6.58667,1066341,0
+CELH.US,D,20200928,000000,6.71667,6.95997,6.64667,6.75,1669407,0
+CELH.US,D,20200929,000000,6.79667,6.97667,6.61833,6.94333,1879782,0
+CELH.US,D,20200930,000000,6.94333,7.6,6.92333,7.57,3056007,0
+CELH.US,D,20201001,000000,7.67333,8.11333,6.6,7.31,13564764,0
+CELH.US,D,20201002,000000,7.06667,7.91,6.93667,7.67667,3590277,0
+CELH.US,D,20201005,000000,7.67667,7.78737,7.31667,7.54,2452410,0
+CELH.US,D,20201006,000000,7.52667,7.54623,6.86667,7.05333,3600816,0
+CELH.US,D,20201007,000000,7.10667,7.42333,6.94667,7.34,2855268,0
+CELH.US,D,20201008,000000,7.44,7.62,6.73,6.82667,3460455,0
+CELH.US,D,20201009,000000,6.90333,7.51663,6.50333,7.32333,6714129,0
+CELH.US,D,20201012,000000,7.38,7.51667,6.9,7.14333,2528598,0
+CELH.US,D,20201013,000000,7.08333,7.66,7.08333,7.62667,4889259,0
+CELH.US,D,20201014,000000,7.75,7.98,7.06,7.30667,6796176,0
+CELH.US,D,20201015,000000,7.19333,7.26833,6.90667,7.12,2203470,0
+CELH.US,D,20201016,000000,7.11667,7.16133,6.97,6.97667,1834839,0
+CELH.US,D,20201019,000000,7,7.34667,6.84,7.06,2170782,0
+CELH.US,D,20201020,000000,7.06667,7.27333,6.94333,7.10333,1230576,0
+CELH.US,D,20201021,000000,7.15,7.2329,6.95,7.09333,1405689,0
+CELH.US,D,20201022,000000,7.15333,7.8644,7.14427,7.66333,5263944,0
+CELH.US,D,20201023,000000,7.76333,8.09667,7.07667,7.34333,3968505,0
+CELH.US,D,20201026,000000,7.28333,7.35833,6.76,6.90667,3361293,0
+CELH.US,D,20201027,000000,6.93333,7.39,6.87333,7.27,2386266,0
+CELH.US,D,20201028,000000,7.06,7.31667,6.92,7.13667,2948451,0
+CELH.US,D,20201029,000000,7.23677,7.66667,6.90033,7.43333,3705465,0
+CELH.US,D,20201030,000000,7.33333,7.43333,6.6,6.70333,3696474,0
+CELH.US,D,20201102,000000,6.81333,6.9232,6.66667,6.80333,1968849,0
+CELH.US,D,20201103,000000,6.88667,7.48667,6.86667,7.36333,2714568,0
+CELH.US,D,20201104,000000,7.4,8.06423,7.4,7.83,2947254,0
+CELH.US,D,20201105,000000,8,8.40167,7.54,7.95333,3355893,0
+CELH.US,D,20201106,000000,7.92667,8.29333,7.83333,7.90667,1926129,0
+CELH.US,D,20201109,000000,8.16667,8.58667,7.67333,8.03667,3511419,0
+CELH.US,D,20201110,000000,8.04,8.16333,7.67333,7.98333,2416953,0
+CELH.US,D,20201111,000000,7.99667,8.27947,7.93333,8.25667,2827920,0
+CELH.US,D,20201112,000000,9.19,10.9167,8.5,10.6533,21005931,0
+CELH.US,D,20201113,000000,10.6967,10.9152,10.0167,10.86,8025198,0
+CELH.US,D,20201116,000000,10.9833,11.8133,10.7,11.3633,6246384,0
+CELH.US,D,20201117,000000,11.2133,11.2133,10.2117,10.77,6177963,0
+CELH.US,D,20201118,000000,10.8,10.9833,10.4833,10.6433,2850702,0
+CELH.US,D,20201119,000000,10.55,11.38,10.5433,11.34,3077271,0
+CELH.US,D,20201120,000000,11.3567,11.5933,10.9067,11.3867,2622228,0
+CELH.US,D,20201123,000000,11.46,11.59,11.05,11.2333,2914347,0
+CELH.US,D,20201124,000000,11.2733,11.33,10.3367,10.3933,5033325,0
+CELH.US,D,20201125,000000,10.5,10.6,10.0367,10.1467,3604380,0
+CELH.US,D,20201127,000000,10.3467,11.2333,10.23,10.8967,2266743,0
+CELH.US,D,20201130,000000,11.14,11.1667,10.5233,10.75,4680648,0
+CELH.US,D,20201201,000000,10.8667,12.4548,10.4367,11.5833,7057044,0
+CELH.US,D,20201202,000000,11.6067,12.035,11.2567,11.8367,2971197,0
+CELH.US,D,20201203,000000,11.9167,12.2667,11.5933,12.0733,2491539,0
+CELH.US,D,20201204,000000,12.1667,12.3467,11.38,11.8667,3105432,0
+CELH.US,D,20201207,000000,12.0867,12.7033,12.08,12.46,2785239,0
+CELH.US,D,20201208,000000,12.43,12.7133,12.0667,12.44,1907907,0
+CELH.US,D,20201209,000000,12.42,12.4433,11.6133,11.89,3212412,0
+CELH.US,D,20201210,000000,11.8067,12.26,11.6667,12.1233,1566129,0
+CELH.US,D,20201211,000000,11.9763,12.3267,11.85,12.1267,1708959,0
+CELH.US,D,20201214,000000,12.2733,12.49,11.8667,11.8867,1431660,0
+CELH.US,D,20201215,000000,12.0067,12.14,11.8,12,2103576,0
+CELH.US,D,20201216,000000,12.0033,13.4133,11.8467,13.23,4270950,0
+CELH.US,D,20201217,000000,13.5254,13.6066,12.81,13.2933,2350005,0
+CELH.US,D,20201218,000000,13.3933,13.8467,12.9603,13.07,3069033,0
+CELH.US,D,20201221,000000,12.84,13.8433,12.6667,13.77,2331588,0
+CELH.US,D,20201222,000000,13.8267,14.3067,13.3333,13.7833,4327863,0
+CELH.US,D,20201223,000000,13.8333,14.42,13.533,14.3333,2317821,0
+CELH.US,D,20201224,000000,14.3333,14.83,14.3,14.7167,2435463,0
+CELH.US,D,20201228,000000,15.0333,15.0333,13.8067,13.96,3091374,0
+CELH.US,D,20201229,000000,13.9433,14.2295,12.9233,13.6267,2969202,0
+CELH.US,D,20201230,000000,13.6,14.9767,13.2367,14.8067,2914308,0
+CELH.US,D,20201231,000000,16.6167,17.3667,16.1233,16.77,10963857,0
+CELH.US,D,20210104,000000,17.5567,17.5733,16.16,16.5133,5462301,0
+CELH.US,D,20210105,000000,16.2585,18.5967,15.7167,17.3833,7765836,0
+CELH.US,D,20210106,000000,17.32,18.9567,17.2247,17.4467,21738654,0
+CELH.US,D,20210107,000000,17.5,18.8167,16.8033,18.78,5086860,0
+CELH.US,D,20210108,000000,18.67,19.5882,18.6633,19.5133,11396574,0
+CELH.US,D,20210111,000000,19.3667,19.59,18.35,19.0367,4037085,0
+CELH.US,D,20210112,000000,18.9733,19.86,18.7067,19.77,3314769,0
+CELH.US,D,20210113,000000,19.8533,20.11,19.1667,19.8667,5401212,0
+CELH.US,D,20210114,000000,19.9333,22.27,19.8767,21.605,7197894,0
+CELH.US,D,20210115,000000,21.33,22.5733,20.8333,21.75,4497498,0
+CELH.US,D,20210119,000000,22.3467,23.2333,21.1833,23.1933,4002396,0
+CELH.US,D,20210120,000000,23.33,23.5533,21.2133,21.86,5182083,0
+CELH.US,D,20210121,000000,22,22.15,20.4633,21.0583,4017276,0
+CELH.US,D,20210122,000000,20.9033,22.1267,20.5832,21.56,3119973,0
+CELH.US,D,20210125,000000,21.5333,22.43,20.0667,20.9733,4348374,0
+CELH.US,D,20210126,000000,20.7967,22.3933,20.4767,21.6367,2954130,0
+CELH.US,D,20210127,000000,21.0883,21.2647,18.43,18.9467,6412206,0
+CELH.US,D,20210128,000000,19.8067,19.9433,17.5034,18.6867,4171614,0
+CELH.US,D,20210129,000000,18.6633,19.1308,17.3833,17.8,2750799,0
+CELH.US,D,20210201,000000,17.8467,18.8233,17.5543,18.6333,2438619,0
+CELH.US,D,20210202,000000,18.6667,19.2667,18,19.1533,3824535,0
+CELH.US,D,20210203,000000,19.7233,20,18.63,19.69,2794080,0
+CELH.US,D,20210204,000000,19.58,20.0333,18.97,19.7667,1659150,0
+CELH.US,D,20210205,000000,20.0783,21.4633,19.9733,21.32,2353425,0
+CELH.US,D,20210208,000000,21.74,22.5167,21.3333,21.3733,2852634,0
+CELH.US,D,20210209,000000,21.26,21.6121,20.1933,20.6133,2630232,0
+CELH.US,D,20210210,000000,20.4878,22.2267,20.2733,20.29,3637095,0
+CELH.US,D,20210211,000000,20.65,21.4133,19.8967,21.38,2139390,0
+CELH.US,D,20210212,000000,21.5633,21.6667,20.4924,20.58,2718114,0
+CELH.US,D,20210216,000000,20.99,21.2233,19.46,20.75,2644686,0
+CELH.US,D,20210217,000000,20.5,20.6667,18.7233,19.74,2622567,0
+CELH.US,D,20210218,000000,19.3833,20.1667,18.7567,19.59,1753320,0
+CELH.US,D,20210219,000000,19.8533,21.3267,19.7467,20.2733,2122479,0
+CELH.US,D,20210222,000000,20.01,22.83,19.8333,20.3667,5544738,0
+CELH.US,D,20210223,000000,19.0083,19.4,16.92,18.6267,4876704,0
+CELH.US,D,20210224,000000,19.11,19.6967,17.5,19.6233,2302293,0
+CELH.US,D,20210225,000000,19.5,20.3667,18.5467,19.0933,2462367,0
+CELH.US,D,20210226,000000,19.0833,20.4433,18.78,19.8433,2755305,0
+CELH.US,D,20210301,000000,20.9333,22.4133,20.8367,21.81,3005085,0
+CELH.US,D,20210302,000000,21.9167,23.5,21.05,21.3333,3693522,0
+CELH.US,D,20210303,000000,21.1367,21.532,18.9167,19.2533,3402231,0
+CELH.US,D,20210304,000000,18.9233,19.9233,17.0733,17.68,3977220,0
+CELH.US,D,20210305,000000,17.8067,18,15.3233,17.29,4125648,0
+CELH.US,D,20210308,000000,17,18.65,16.8367,18.3367,3105255,0
+CELH.US,D,20210309,000000,19.0467,20.2466,18.8333,19.9133,3463476,0
+CELH.US,D,20210310,000000,20.56,20.9067,19.71,20.1833,2656326,0
+CELH.US,D,20210311,000000,15.66,16.6667,13.9033,15.79,39936300,0
+CELH.US,D,20210312,000000,15.1867,16.13,14.8833,15.0633,8659386,0
+CELH.US,D,20210315,000000,15.15,16.6133,14.92,16.2,6997866,0
+CELH.US,D,20210316,000000,16.1833,16.4505,15.14,15.65,4568823,0
+CELH.US,D,20210317,000000,15.15,16.9633,15.0233,16.6467,5507451,0
+CELH.US,D,20210318,000000,16.3977,16.5633,15.0133,15.16,4196316,0
+CELH.US,D,20210319,000000,15.25,15.9,14.8334,15.41,4588737,0
+CELH.US,D,20210322,000000,15.7233,16.3333,15.38,16.18,2940774,0
+CELH.US,D,20210323,000000,16.07,16.4967,15.7871,15.94,2104179,0
+CELH.US,D,20210324,000000,16,16.0673,14.5571,14.5867,2431143,0
+CELH.US,D,20210325,000000,14.01,15.1917,13.7567,14.9833,3581112,0
+CELH.US,D,20210326,000000,15.0567,15.32,13.6833,14.4967,3349869,0
+CELH.US,D,20210329,000000,14.4033,14.7667,14.0933,14.19,1627494,0
+CELH.US,D,20210330,000000,14.19,15.51,14.1667,15.24,4993626,0
+CELH.US,D,20210331,000000,15.45,16.2133,15.2483,16.0167,2740812,0
+CELH.US,D,20210401,000000,16.19,16.7867,15.9,16.52,2764608,0
+CELH.US,D,20210405,000000,16.79,17.4433,16.5768,17.3033,2349198,0
+CELH.US,D,20210406,000000,17.3767,17.8,17.2425,17.4567,1867773,0
+CELH.US,D,20210407,000000,17.3,17.5633,16.9533,17.2533,1777002,0
+CELH.US,D,20210408,000000,17.54,18.2267,17.4,18.2,4888863,0
+CELH.US,D,20210409,000000,18.11,18.1667,17.4133,17.8467,2063118,0
+CELH.US,D,20210412,000000,17.85,19.15,17.27,19.03,2886882,0
+CELH.US,D,20210413,000000,19.2933,19.9633,18.45,18.86,3653004,0
+CELH.US,D,20210414,000000,18.8233,19.4967,18.6733,19.27,1454163,0
+CELH.US,D,20210415,000000,19.6067,20.0083,18.8,19.8033,1976994,0
+CELH.US,D,20210416,000000,19.87,20.2933,19.1233,20.2517,2480532,0
+CELH.US,D,20210419,000000,20.2067,20.3333,18.79,19.0867,2347548,0
+CELH.US,D,20210420,000000,19.08,19.3733,17.9,18.47,2395059,0
+CELH.US,D,20210421,000000,18.3767,19.4007,17.8367,19.3567,1800612,0
+CELH.US,D,20210422,000000,19.49,19.8333,18.55,19.0433,1871172,0
+CELH.US,D,20210423,000000,19.1767,19.9833,18.8367,19.8767,1718748,0
+CELH.US,D,20210426,000000,19.9967,21.6633,19.4833,21.5833,3284301,0
+CELH.US,D,20210427,000000,21.6667,21.9733,20.3633,20.8733,2546208,0
+CELH.US,D,20210428,000000,20.79,21.0767,20.0333,20.6033,1866729,0
+CELH.US,D,20210429,000000,20.71,20.76,18.4924,18.9233,3639387,0
+CELH.US,D,20210430,000000,18.4967,19.1933,18.3333,19.1,1428261,0
+CELH.US,D,20210503,000000,19.58,19.58,18.6667,18.8133,1691271,0
+CELH.US,D,20210504,000000,18.35,18.75,17.3643,17.58,2501616,0
+CELH.US,D,20210505,000000,17.8873,18.37,17.1433,17.3333,2247054,0
+CELH.US,D,20210506,000000,17.1667,17.59,16.2967,16.5867,4727562,0
+CELH.US,D,20210507,000000,16.6667,17.18,16.1967,16.3567,5155251,0
+CELH.US,D,20210510,000000,16.07,16.2271,15.4067,15.7767,3748149,0
+CELH.US,D,20210511,000000,14.6667,16.4133,14.5333,16.2667,2607918,0
+CELH.US,D,20210512,000000,16.2333,16.2333,15,15.3767,3715680,0
+CELH.US,D,20210513,000000,17.0867,17.7921,15.5,17.2333,5860359,0
+CELH.US,D,20210514,000000,17.62,18.4517,16.6867,18.05,4802328,0
+CELH.US,D,20210517,000000,18,18.6267,17.67,18.2267,1955367,0
+CELH.US,D,20210518,000000,18.3333,18.41,17.67,17.6967,2108580,0
+CELH.US,D,20210519,000000,17.0833,17.9,16.6265,17.8667,1764156,0
+CELH.US,D,20210520,000000,18.0267,19.0933,17.7391,19.0833,2670243,0
+CELH.US,D,20210521,000000,19.64,20.27,18.85,20.0133,3825681,0
+CELH.US,D,20210524,000000,20.0333,21.3867,19.44,21.2967,2878515,0
+CELH.US,D,20210525,000000,21.4267,21.884,20.5367,20.8633,2460609,0
+CELH.US,D,20210526,000000,20.9667,22.3233,20.7367,21.3433,3106950,0
+CELH.US,D,20210527,000000,21.3767,21.9233,21.16,21.8833,2799372,0
+CELH.US,D,20210528,000000,22,22.65,21.7633,21.8467,2391624,0
+CELH.US,D,20210601,000000,22.2067,22.4933,21.2224,22.1567,2447694,0
+CELH.US,D,20210602,000000,22.2367,26.1894,22.0167,25.49,7293015,0
+CELH.US,D,20210603,000000,24.91,25.49,23.82,24.51,4568691,0
+CELH.US,D,20210604,000000,25.0933,26.96,24.7829,26.0433,3789423,0
+CELH.US,D,20210607,000000,26.4781,27.5412,26.1667,27.3133,3650970,0
+CELH.US,D,20210608,000000,27.5,27.6667,23.6667,24.15,7350066,0
+CELH.US,D,20210609,000000,24.47,24.8333,23.6367,24.2433,2603568,0
+CELH.US,D,20210610,000000,21.05,21.6133,20.25,20.5833,23844294,0
+CELH.US,D,20210611,000000,21.1633,21.3157,20.5833,21.27,6685608,0
+CELH.US,D,20210614,000000,21.28,21.65,20.6667,21.5167,4768185,0
+CELH.US,D,20210615,000000,21.5167,21.8333,20.8333,21.3133,3197970,0
+CELH.US,D,20210616,000000,21.3,21.9033,20.57,21.0033,6554451,0
+CELH.US,D,20210617,000000,20.6458,21.6867,20.6458,21.5433,3409692,0
+CELH.US,D,20210618,000000,21.4733,22.2333,21.3367,21.8,3429942,0
+CELH.US,D,20210621,000000,21.8968,22.6033,21.44,22.4867,2867445,0
+CELH.US,D,20210622,000000,22.4133,23.1233,22.01,23.07,3477111,0
+CELH.US,D,20210623,000000,23.49,23.7033,22.74,23.37,3296259,0
+CELH.US,D,20210624,000000,23.8233,25.2,23.8017,24.41,3655050,0
+CELH.US,D,20210625,000000,24.6533,24.6733,23.34,24.1233,8866035,0
+CELH.US,D,20210628,000000,24.3267,24.6667,23.7533,24.5967,2750040,0
+CELH.US,D,20210629,000000,24.71,24.9788,24.12,24.8517,2865717,0
+CELH.US,D,20210630,000000,24.8533,25.6002,24.4567,25.3633,2942118,0
+CELH.US,D,20210701,000000,25.3,25.4833,23.8367,24.2433,2525085,0
+CELH.US,D,20210702,000000,24.295,24.6333,23.52,24.12,2198838,0
+CELH.US,D,20210706,000000,24.39,24.4167,23.58,24.3067,1882338,0
+CELH.US,D,20210707,000000,24.7,24.8567,22.5067,23.3667,3448911,0
+CELH.US,D,20210708,000000,22.4467,24.1567,22.0867,23.5967,2342586,0
+CELH.US,D,20210709,000000,23.6333,24.117,23.41,23.8167,1281318,0
+CELH.US,D,20210712,000000,24.0967,24.3,23.3933,23.83,1445640,0
+CELH.US,D,20210713,000000,23.7467,25.205,23.6133,23.92,3583470,0
+CELH.US,D,20210714,000000,24.38,24.3917,21.4734,21.71,5066865,0
+CELH.US,D,20210715,000000,21.4967,21.6333,20.5249,20.9,2680686,0
+CELH.US,D,20210716,000000,21.1033,21.33,20.43,20.5067,2524347,0
+CELH.US,D,20210719,000000,19.9067,21.15,19.6133,20.7867,2141649,0
+CELH.US,D,20210720,000000,20.8333,21.9433,20.41,21.8633,1799583,0
+CELH.US,D,20210721,000000,22.0833,22.47,21.77,22.14,1607523,0
+CELH.US,D,20210722,000000,22.1733,22.3333,21.77,21.95,1558785,0
+CELH.US,D,20210723,000000,22.145,22.145,21.19,21.7667,2206878,0
+CELH.US,D,20210726,000000,21.9233,22.35,21.67,22.3033,1589160,0
+CELH.US,D,20210727,000000,22.4267,22.66,20.9334,21.7933,2635659,0
+CELH.US,D,20210728,000000,21.7033,22.6983,21.7033,22.5667,1541265,0
+CELH.US,D,20210729,000000,22.75,24.5266,22.5333,23.21,2936181,0
+CELH.US,D,20210730,000000,23.0833,23.7833,22.6033,22.8767,1639323,0
+CELH.US,D,20210802,000000,22.9067,23.6167,22.0767,23.09,2281185,0
+CELH.US,D,20210803,000000,23.4467,24.14,22.5433,23.95,2494245,0
+CELH.US,D,20210804,000000,24.11,24.8333,23.8842,24.1133,2805354,0
+CELH.US,D,20210805,000000,23.91,25.5,23.91,25.21,2345892,0
+CELH.US,D,20210806,000000,25.1833,25.9633,24.67,25.24,3756186,0
+CELH.US,D,20210809,000000,25.3833,25.6767,25.02,25.5933,1734798,0
+CELH.US,D,20210810,000000,25.7167,26.3133,25.5183,25.64,2785482,0
+CELH.US,D,20210811,000000,25.6667,26.6667,25.3233,25.9367,2987691,0
+CELH.US,D,20210812,000000,24.6667,26.31,22.7467,24.44,6255615,0
+CELH.US,D,20210813,000000,24.8433,25.2367,23.3733,24.21,3622317,0
+CELH.US,D,20210816,000000,24,24.42,23.4367,24.13,1693707,0
+CELH.US,D,20210817,000000,23.82,23.8317,21.6867,21.9467,4440075,0
+CELH.US,D,20210818,000000,22.21,23.22,22,22.6133,2410371,0
+CELH.US,D,20210819,000000,22.25,23.0633,21.7033,21.9633,2331615,0
+CELH.US,D,20210820,000000,21.8333,22.5067,21.7833,21.9967,2049987,0
+CELH.US,D,20210823,000000,22.5767,23.5533,22.4,23.5167,3041334,0
+CELH.US,D,20210824,000000,23.7533,24.5367,22.84,24.12,2718693,0
+CELH.US,D,20210825,000000,24,24.9567,23.5267,24.4733,2418639,0
+CELH.US,D,20210826,000000,24.4467,25.2333,24.0767,24.19,2022867,0
+CELH.US,D,20210827,000000,24.42,25.4,23.843,25.1867,3385236,0
+CELH.US,D,20210830,000000,25.3933,26.62,25.2917,26.5367,3247905,0
+CELH.US,D,20210831,000000,26.6667,27.32,25.6134,27.2533,3613479,0
+CELH.US,D,20210901,000000,27.3767,28.13,26.89,28.0333,2890602,0
+CELH.US,D,20210902,000000,28.3033,29.2933,28.22,28.5867,2980104,0
+CELH.US,D,20210903,000000,28.5533,29.3717,27.5336,29.14,2543145,0
+CELH.US,D,20210907,000000,29.17,29.6333,28.3467,28.6167,2976573,0
+CELH.US,D,20210908,000000,28.4867,29.3333,27.7633,29.2,2461380,0
+CELH.US,D,20210909,000000,28.9067,30.17,28.8067,29.2133,2287854,0
+CELH.US,D,20210910,000000,29.37,31.1633,28.7333,30.4833,3445680,0
+CELH.US,D,20210913,000000,30.52,30.52,28.75,28.9833,2479743,0
+CELH.US,D,20210914,000000,29.1667,31.0833,29.1667,29.6667,2754063,0
+CELH.US,D,20210915,000000,29.5,30.7367,28.8367,30.3,2686038,0
+CELH.US,D,20210916,000000,31.1367,32.41,30.48,32.08,4519248,0
+CELH.US,D,20210917,000000,32.4,33.05,30.6833,31.0933,11013060,0
+CELH.US,D,20210920,000000,29.66,30.7722,28.8167,29.89,3433554,0
+CELH.US,D,20210921,000000,30.0633,31.2133,29.8333,30.5433,3084576,0
+CELH.US,D,20210922,000000,30.6467,31.5055,29.91,31.3,1882365,0
+CELH.US,D,20210923,000000,31.5767,32.9667,31.5767,32.3267,2281515,0
+CELH.US,D,20210924,000000,32.2767,33.8333,32.17,32.8833,3172809,0
+CELH.US,D,20210927,000000,32.94,33.005,30.67,30.7533,4229412,0
+CELH.US,D,20210928,000000,30,30.78,29,30.2367,3440451,0
+CELH.US,D,20210929,000000,30.69,30.71,29.6433,30.1933,2383221,0
+CELH.US,D,20210930,000000,30.3867,31.5699,30,30.03,3997365,0
+CELH.US,D,20211001,000000,30.0467,31.92,29.5533,31.3967,2977392,0
+CELH.US,D,20211004,000000,31.0733,31.1115,29.1167,30.2067,2507922,0
+CELH.US,D,20211005,000000,30.4433,31.7733,30.154,31.64,1699881,0
+CELH.US,D,20211006,000000,31.25,32.3,30.7833,31.4867,1783713,0
+CELH.US,D,20211007,000000,31.95,33.5233,31.6367,32.54,3047820,0
+CELH.US,D,20211008,000000,32.8667,33.1485,31.2133,31.3667,1674870,0
+CELH.US,D,20211011,000000,31.2433,32.2598,31,31.55,1411428,0
+CELH.US,D,20211012,000000,31.83,32.97,31.4833,32.4067,1851357,0
+CELH.US,D,20211013,000000,32.5,33.16,31.6133,31.8467,1877778,0
+CELH.US,D,20211014,000000,32.3933,32.6633,30.7767,30.8333,2890035,0
+CELH.US,D,20211015,000000,31.2633,31.55,29.0317,29.6367,4474824,0
+CELH.US,D,20211018,000000,29.4211,31.1533,29.3977,31.0067,1990710,0
+CELH.US,D,20211019,000000,31.0367,32.4,30.8033,31.5167,1941105,0
+CELH.US,D,20211020,000000,31.6533,32.6167,31.13,31.3067,1868553,0
+CELH.US,D,20211021,000000,31.13,32.2,31,31.77,995529,0
+CELH.US,D,20211022,000000,31.82,32.1367,30.57,31.43,1310901,0
+CELH.US,D,20211025,000000,31.6017,33.9633,31.4267,33.32,4055046,0
+CELH.US,D,20211026,000000,33.3333,34.5667,32.41,32.9733,2167851,0
+CELH.US,D,20211027,000000,33.3433,33.9508,31.83,31.8367,1393755,0
+CELH.US,D,20211028,000000,32.0867,32.8,31.5367,32.58,1275921,0
+CELH.US,D,20211029,000000,32.55,32.64,31.59,32.1733,1650468,0
+CELH.US,D,20211101,000000,32.2233,34.9833,32,33.8,3362505,0
+CELH.US,D,20211102,000000,33.9067,33.9666,31.88,33.7167,2742582,0
+CELH.US,D,20211103,000000,33.72,35.3867,33.18,34.95,2724585,0
+CELH.US,D,20211104,000000,35.0967,35.6267,34.2967,34.65,1499022,0
+CELH.US,D,20211105,000000,35,36.23,34.0333,36.0233,2283849,0
+CELH.US,D,20211108,000000,36.3333,36.74,34.6067,34.65,1816005,0
+CELH.US,D,20211109,000000,35,36.0733,33.764,33.8367,2253036,0
+CELH.US,D,20211110,000000,32.8283,33.04,31.26,31.2967,3652086,0
+CELH.US,D,20211111,000000,35.1833,35.37,30.71,32.57,6135018,0
+CELH.US,D,20211112,000000,31.8733,32.3083,27.7733,27.7833,11035773,0
+CELH.US,D,20211115,000000,27.7133,27.78,25.2733,25.9233,9651378,0
+CELH.US,D,20211116,000000,26.45,26.9333,25.04,26.5067,5501940,0
+CELH.US,D,20211117,000000,26,26.2567,25.0967,25.6733,5194611,0
+CELH.US,D,20211118,000000,25.7,26.0833,24.8367,25.6667,2813022,0
+CELH.US,D,20211119,000000,25.51,25.6233,24.04,24.28,3779640,0
+CELH.US,D,20211122,000000,24.5827,25.0433,23.5233,24.48,3429279,0
+CELH.US,D,20211123,000000,24.35,24.9533,23.34,23.8667,2843814,0
+CELH.US,D,20211124,000000,23.7467,24.54,23.03,24.43,2754342,0
+CELH.US,D,20211126,000000,23.25,24.4633,22.7525,23.7933,2401731,0
+CELH.US,D,20211129,000000,24.0167,24.0966,23.2,23.5933,2694279,0
+CELH.US,D,20211130,000000,23.3833,23.6667,22.39,22.8033,3297159,0
+CELH.US,D,20211201,000000,23.2267,23.3067,20.3633,20.97,5133867,0
+CELH.US,D,20211202,000000,21.17,22.0365,20.67,21.84,3319350,0
+CELH.US,D,20211203,000000,21.8967,21.8991,20.5933,21.0167,3342363,0
+CELH.US,D,20211206,000000,20.7233,21.84,19.7117,21.5967,3347433,0
+CELH.US,D,20211207,000000,22.4533,23.76,22.4167,22.86,2714217,0
+CELH.US,D,20211208,000000,22.8933,24.1967,22.3933,23.9533,2146260,0
+CELH.US,D,20211209,000000,23.8,24.1698,22.0533,22.3767,2541690,0
+CELH.US,D,20211210,000000,22.6033,22.9841,21.83,22.0967,1644414,0
+CELH.US,D,20211213,000000,22.12,22.12,20.5367,21.13,2095434,0
+CELH.US,D,20211214,000000,20.7367,21.32,20.4767,20.92,2093049,0
+CELH.US,D,20211215,000000,21.0467,21.8233,20.2167,21.6433,2235642,0
+CELH.US,D,20211216,000000,22.0333,22.4533,20.8233,21.2367,3514878,0
+CELH.US,D,20211217,000000,20.9167,22.7633,20.3367,22.6667,3488793,0
+CELH.US,D,20211220,000000,22.0533,22.43,21.3367,21.9733,1754901,0
+CELH.US,D,20211221,000000,21.99,23.51,21.96,23.4433,2011911,0
+CELH.US,D,20211222,000000,23.3533,23.7167,22.5333,23.63,1347108,0
+CELH.US,D,20211223,000000,23.7367,24.9891,23.1733,24.8667,1950318,0
+CELH.US,D,20211227,000000,24.9167,25.1367,24.2033,25.0333,1815090,0
+CELH.US,D,20211228,000000,24.9733,25.1333,23.9267,24.5167,1682922,0
+CELH.US,D,20211229,000000,24.5967,24.7533,24.095,24.37,1154892,0
+CELH.US,D,20211230,000000,24.3333,25.0667,24.09,24.5067,1373241,0
+CELH.US,D,20211231,000000,24.4967,25.2,24.2,24.8567,3267654,0
+CELH.US,D,20220103,000000,24.8667,25.3917,24.0067,25.03,1656624,0
+CELH.US,D,20220104,000000,24.9833,25,22.2667,23,2741595,0
+CELH.US,D,20220105,000000,22.7433,22.9117,20.8734,21.2233,2153415,0
+CELH.US,D,20220106,000000,20.7053,21.5667,20.17,20.5067,2631732,0
+CELH.US,D,20220107,000000,20.3933,20.44,18.06,18.2,5205789,0
+CELH.US,D,20220110,000000,16.9767,16.9933,15.2117,16.57,9959055,0
+CELH.US,D,20220111,000000,16.6233,18.1725,16.0833,18.1033,5041734,0
+CELH.US,D,20220112,000000,18.4233,19.2033,17.1873,17.3733,2716149,0
+CELH.US,D,20220113,000000,17.5,17.5767,16.6209,16.7467,1701765,0
+CELH.US,D,20220114,000000,16.3833,16.8133,15.8433,16.4467,3057072,0
+CELH.US,D,20220118,000000,15.8633,16.2967,15.6137,15.84,3430878,0
+CELH.US,D,20220119,000000,15.9333,16.0109,15,15.03,2882430,0
+CELH.US,D,20220120,000000,15.1933,15.9433,14.3933,14.5567,3209148,0
+CELH.US,D,20220121,000000,14.2117,15.4566,14.1133,14.64,3712869,0
+CELH.US,D,20220124,000000,14.1333,15.7933,13.5933,15.66,5700945,0
+CELH.US,D,20220125,000000,15.17,15.45,14.4,14.7233,3120579,0
+CELH.US,D,20220126,000000,14.8867,15.24,13.97,14.1233,3299604,0
+CELH.US,D,20220127,000000,14.31,14.47,13.2667,13.4967,2932113,0
+CELH.US,D,20220128,000000,13.4833,15.22,13.15,15.0167,4802574,0
+CELH.US,D,20220131,000000,14.9867,16.1633,14.7933,15.91,2765037,0
+CELH.US,D,20220201,000000,16.1591,16.7867,15.4167,16.7233,2918520,0
+CELH.US,D,20220202,000000,16.9733,17.25,16.3883,16.65,3038562,0
+CELH.US,D,20220203,000000,16.1133,16.5867,15.6033,15.6633,2607369,0
+CELH.US,D,20220204,000000,15.6367,16.4967,15.3633,16.3067,2556297,0
+CELH.US,D,20220207,000000,16.3,17.2267,16.2633,16.66,2083674,0
+CELH.US,D,20220208,000000,16.6133,17.9667,16.3867,17.85,2358372,0
+CELH.US,D,20220209,000000,18.3033,19.2333,18,19.1633,2678445,0
+CELH.US,D,20220210,000000,18.4,20.1767,18.4,19.2,3753162,0
+CELH.US,D,20220211,000000,19.2367,19.7065,18.57,18.95,2135235,0
+CELH.US,D,20220214,000000,18.7633,19.5467,18.4433,19.19,1980237,0
+CELH.US,D,20220215,000000,19.5567,20.7767,19.5567,20.7033,2495094,0
+CELH.US,D,20220216,000000,20.5467,20.5777,19.5033,19.9733,1654986,0
+CELH.US,D,20220217,000000,19.9533,19.9533,18.4433,18.79,1918209,0
+CELH.US,D,20220218,000000,18.73,18.9267,17.0967,17.21,3732441,0
+CELH.US,D,20220222,000000,17,18.99,16.8133,18.65,3217674,0
+CELH.US,D,20220223,000000,18.72,19.79,18.44,18.52,4460874,0
+CELH.US,D,20220224,000000,17.4833,20.37,17.03,20.2933,3506562,0
+CELH.US,D,20220225,000000,20.3533,21.2633,19.8633,21.2533,3355080,0
+CELH.US,D,20220228,000000,21.0833,22.1333,20.88,21.2967,2747355,0
+CELH.US,D,20220301,000000,21.1,21.6167,20.6467,20.9333,5683047,0
+CELH.US,D,20220302,000000,19.0167,21.6667,18.7367,21.6067,7016352,0
+CELH.US,D,20220303,000000,21.67,21.8317,19.0367,19.2,2929893,0
+CELH.US,D,20220304,000000,19.0733,20.3133,17.8967,18.29,3425022,0
+CELH.US,D,20220307,000000,18.5033,18.5711,16.24,16.29,3370020,0
+CELH.US,D,20220308,000000,16.11,16.2933,15.3367,15.5367,3197070,0
+CELH.US,D,20220309,000000,16.2533,16.9667,16.1833,16.8133,2746842,0
+CELH.US,D,20220310,000000,16.3333,16.8508,16.0433,16.52,1785015,0
+CELH.US,D,20220311,000000,16.8967,16.8967,14.9733,15.0467,1807026,0
+CELH.US,D,20220314,000000,14.7967,15.2167,13.8633,14.13,2346306,0
+CELH.US,D,20220315,000000,14.3633,15.14,14.1133,15.0133,3497847,0
+CELH.US,D,20220316,000000,15.39,16.68,15.2733,16.6067,4568700,0
+CELH.US,D,20220317,000000,16.5533,19.15,16.2667,18.9633,3496374,0
+CELH.US,D,20220318,000000,18.8167,20.4567,18.805,20.3933,3169260,0
+CELH.US,D,20220321,000000,20.4833,20.6633,19.25,19.92,2691633,0
+CELH.US,D,20220322,000000,19.7567,20.2267,19.2433,19.4333,2365089,0
+CELH.US,D,20220323,000000,19.2867,19.7533,18.735,19.3,1584306,0
+CELH.US,D,20220324,000000,19.46,19.6633,18.1233,18.9033,1729149,0
+CELH.US,D,20220325,000000,18.8867,19.1,18.0833,18.5433,2234502,0
+CELH.US,D,20220328,000000,18.57,19.32,18.43,19.21,1632723,0
+CELH.US,D,20220329,000000,19.6667,20.1667,19.1133,19.84,1501737,0
+CELH.US,D,20220330,000000,19.5433,20.2127,18.9367,19.0533,1986615,0
+CELH.US,D,20220331,000000,19.01,19.1633,18.3433,18.3933,1375950,0
+CELH.US,D,20220401,000000,18.43,19.68,18.1067,19.5533,2010870,0
+CELH.US,D,20220404,000000,19.7933,20.5267,19.6033,20.0433,2165466,0
+CELH.US,D,20220405,000000,20.0167,20.11,18.54,18.92,2665308,0
+CELH.US,D,20220406,000000,18.3733,18.4667,16.4105,17.3333,4074594,0
+CELH.US,D,20220407,000000,17.2067,17.78,17.01,17.6267,2149719,0
+CELH.US,D,20220408,000000,17.4767,17.4767,16.5883,16.6767,1559556,0
+CELH.US,D,20220411,000000,16.3333,17.0767,16.0967,16.7133,1481472,0
+CELH.US,D,20220412,000000,17.2,18,16.8234,16.9767,1322298,0
+CELH.US,D,20220413,000000,16.9767,17.9967,16.74,17.5533,1428588,0
+CELH.US,D,20220414,000000,17.6167,18.2067,17.4163,17.9267,2041014,0
+CELH.US,D,20220418,000000,17.6633,18.0267,16.9033,17.6833,2497794,0
+CELH.US,D,20220419,000000,17.7367,19.2333,17.67,19.08,2017728,0
+CELH.US,D,20220420,000000,18.8433,19.6633,18.7667,19.3533,1849851,0
+CELH.US,D,20220421,000000,19.6667,19.9767,18.2333,18.3867,2368191,0
+CELH.US,D,20220422,000000,18.1967,18.7767,16.9667,17.4867,2438799,0
+CELH.US,D,20220425,000000,17.2667,19.2233,17.22,19.1667,2639769,0
+CELH.US,D,20220426,000000,18.82,19.2567,17.66,17.7767,2002095,0
+CELH.US,D,20220427,000000,17.76,18.4759,17.2847,17.9867,1771494,0
+CELH.US,D,20220428,000000,18.0503,19.11,17.3567,18.58,1835718,0
+CELH.US,D,20220429,000000,18.36,19.08,17.2233,17.3333,1948935,0
+CELH.US,D,20220502,000000,17.3333,18.27,16.9302,18.1933,2348628,0
+CELH.US,D,20220503,000000,18.17,18.61,17.4,18.0267,2018883,0
+CELH.US,D,20220504,000000,18.2433,19.4033,17.3933,19.2567,2181591,0
+CELH.US,D,20220505,000000,18.8467,18.8983,16.6067,16.93,3106803,0
+CELH.US,D,20220506,000000,16.6733,17.3633,15.56,16.91,2691351,0
+CELH.US,D,20220509,000000,16.2567,16.45,13.7942,13.9633,4088238,0
+CELH.US,D,20220510,000000,14.45,14.5325,12.77,13.77,6520395,0
+CELH.US,D,20220511,000000,15.28,17.75,14.58,15.8067,13086027,0
+CELH.US,D,20220512,000000,15.6103,17.3033,15.1567,16.68,4433076,0
+CELH.US,D,20220513,000000,17.13,19.9333,17.13,18.7933,6985044,0
+CELH.US,D,20220516,000000,18.6233,18.96,17.7633,18.2667,3717711,0
+CELH.US,D,20220517,000000,19.1133,19.9967,18.5167,19.5267,3035661,0
+CELH.US,D,20220518,000000,19.0133,19.45,18.2467,18.8167,3298695,0
+CELH.US,D,20220519,000000,18.7233,21.0333,17.87,20.0033,4548357,0
+CELH.US,D,20220520,000000,20.1467,20.4867,18.6333,19.59,3109887,0
+CELH.US,D,20220523,000000,19.7433,20.92,18.7933,20.8733,3227103,0
+CELH.US,D,20220524,000000,20.3667,20.3667,18.7867,19.58,2751867,0
+CELH.US,D,20220525,000000,19.3833,20.9867,19.3833,20.8133,3251181,0
+CELH.US,D,20220526,000000,20.99,22.9172,20.9002,21.9467,2851728,0
+CELH.US,D,20220527,000000,22.2167,23.7633,22.1,23.62,2720952,0
+CELH.US,D,20220531,000000,23.43,23.5767,21.89,22.3633,3262605,0
+CELH.US,D,20220601,000000,22.6633,22.9383,21.2467,21.9567,2200539,0
+CELH.US,D,20220602,000000,21.9467,23.4167,21.6633,22.9867,2216916,0
+CELH.US,D,20220603,000000,22.44,23,22.0033,22.83,1673400,0
+CELH.US,D,20220606,000000,23.54,24.0033,22.17,22.73,2514609,0
+CELH.US,D,20220607,000000,22.5,23.48,22.1267,23.31,2378121,0
+CELH.US,D,20220608,000000,23.1733,23.483,22.7034,22.97,2093025,0
+CELH.US,D,20220609,000000,22.85,23,21.9667,22.0067,1729092,0
+CELH.US,D,20220610,000000,21.1967,22.2367,20.3979,20.5033,3481320,0
+CELH.US,D,20220613,000000,19.48,20.0067,17.9567,18.2033,3464019,0
+CELH.US,D,20220614,000000,18.6033,19.2633,17.94,19.19,3362385,0
+CELH.US,D,20220615,000000,19.2867,19.5767,18.3967,18.8667,3504591,0
+CELH.US,D,20220616,000000,18.0467,18.3333,17.37,17.9767,2754402,0
+CELH.US,D,20220617,000000,18.1933,19.1667,18.1333,18.4833,2208207,0
+CELH.US,D,20220621,000000,18.95,19.02,18.2983,18.41,2169321,0
+CELH.US,D,20220622,000000,17.8033,18.7167,17.7226,18.5567,2269047,0
+CELH.US,D,20220623,000000,18.9267,21.39,18.8633,21.2833,4343757,0
+CELH.US,D,20220624,000000,21.6633,22.45,20.96,22.37,3506484,0
+CELH.US,D,20220627,000000,22.5333,23.0333,21.7867,22.2433,3178578,0
+CELH.US,D,20220628,000000,22.2667,22.8366,21.23,21.2433,2761968,0
+CELH.US,D,20220629,000000,21.3867,21.9433,20.6767,21.5033,1993584,0
+CELH.US,D,20220630,000000,21.2833,22.44,20.54,21.7533,3974802,0
+CELH.US,D,20220701,000000,21.83,22.4277,21.2133,21.9867,2624400,0
+CELH.US,D,20220705,000000,21.73,25.2367,21.7083,25.0133,7789611,0
+CELH.US,D,20220706,000000,25.0133,26.1133,24.6822,25.64,5808582,0
+CELH.US,D,20220707,000000,25.8367,26.7833,25,25.8167,3548271,0
+CELH.US,D,20220708,000000,25.5267,26.2267,25,26.15,2521539,0
+CELH.US,D,20220711,000000,26.02,26.02,24.6967,25.0033,2244357,0
+CELH.US,D,20220712,000000,25.1933,25.6067,23.18,24.11,3522027,0
+CELH.US,D,20220713,000000,23.5433,25.6433,23.5,24.75,2391510,0
+CELH.US,D,20220714,000000,24.66,25.0833,24.04,24.95,1933650,0
+CELH.US,D,20220715,000000,25.5267,27.3767,25.37,26.9567,4787472,0
+CELH.US,D,20220718,000000,27.7467,27.7467,25.0133,25.0933,4539006,0
+CELH.US,D,20220719,000000,25.4233,25.75,24.3833,25.1267,3645777,0
+CELH.US,D,20220720,000000,25.33,27,24.8433,26.6333,3600543,0
+CELH.US,D,20220721,000000,27.3767,28.36,26.6933,28.36,4027488,0
+CELH.US,D,20220722,000000,28.2333,28.82,26.2464,26.6767,3335706,0
+CELH.US,D,20220725,000000,26.8,27.8333,26.56,27.7167,2167677,0
+CELH.US,D,20220726,000000,27.6633,27.6633,26.85,27.2967,1564287,0
+CELH.US,D,20220727,000000,27.5333,28.4667,26.9867,27.9967,2051775,0
+CELH.US,D,20220728,000000,28.1567,29.1967,27.0767,29.0767,2185338,0
+CELH.US,D,20220729,000000,28.9433,29.6833,28.5067,29.6533,1859109,0
+CELH.US,D,20220801,000000,32.2767,35.1733,30.96,32.9567,13649265,0
+CELH.US,D,20220802,000000,32.8033,36.58,32.5162,34.5367,8337606,0
+CELH.US,D,20220803,000000,34.8933,35.63,34.15,35.1433,4484820,0
+CELH.US,D,20220804,000000,35.39,36.5033,34.7394,36.1367,3687663,0
+CELH.US,D,20220805,000000,34.47,34.6633,31.19,32.8733,14392095,0
+CELH.US,D,20220808,000000,33.39,33.9667,32.6247,33.7733,6892125,0
+CELH.US,D,20220809,000000,33.3267,33.3333,30.86,31.1267,33748341,0
+CELH.US,D,20220810,000000,32.2333,34.8733,32.2,34.2033,9271032,0
+CELH.US,D,20220811,000000,34.65,35.9633,34.15,34.37,6345369,0
+CELH.US,D,20220812,000000,33.8233,35.0633,33.0267,35.0533,4537986,0
+CELH.US,D,20220815,000000,34.69,36.3433,33.61,33.75,8901645,0
+CELH.US,D,20220816,000000,33.5167,33.5176,31.4167,33.2,7562238,0
+CELH.US,D,20220817,000000,33.15,33.8733,32.2676,32.9933,3845958,0
+CELH.US,D,20220818,000000,33.5133,34.805,33.0367,34.3067,4779072,0
+CELH.US,D,20220819,000000,33.4333,33.5966,32.0767,32.76,4095366,0
+CELH.US,D,20220822,000000,32.07,34.8833,31.7,34.53,5286546,0
+CELH.US,D,20220823,000000,34.3167,38.2633,34.01,37.68,9972198,0
+CELH.US,D,20220824,000000,38.0983,39.0433,37.35,37.8467,6557841,0
+CELH.US,D,20220825,000000,38.6637,39.3966,37.7033,38.7,4119447,0
+CELH.US,D,20220826,000000,38.245,38.33,35.75,36.9033,6901674,0
+CELH.US,D,20220829,000000,35.9367,36.6633,34.8467,34.9933,5398395,0
+CELH.US,D,20220830,000000,35.4133,35.4267,33.9433,34.81,3967752,0
+CELH.US,D,20220831,000000,35.6233,35.83,33.8633,34.4967,3214842,0
+CELH.US,D,20220901,000000,34,34.1667,31.5383,33.0633,6405147,0
+CELH.US,D,20220902,000000,33.6667,34.09,31.9667,32.12,3482952,0
+CELH.US,D,20220906,000000,32.2933,32.54,31.1004,31.2733,3421080,0
+CELH.US,D,20220907,000000,31.3333,33.0933,31.2333,32.9767,4003575,0
+CELH.US,D,20220908,000000,32.3467,35.2064,31.8655,34.9933,5149725,0
+CELH.US,D,20220909,000000,35.4033,35.89,34.5133,35.31,3615414,0
+CELH.US,D,20220912,000000,35.6433,36.0667,34.6933,35.7867,3717555,0
+CELH.US,D,20220913,000000,34.1433,34.64,33.0433,33.2667,4018056,0
+CELH.US,D,20220914,000000,33.4233,34.73,32.1333,34.6567,3727323,0
+CELH.US,D,20220915,000000,34.47,36.1233,33.62,33.8667,3345954,0
+CELH.US,D,20220916,000000,33.1167,33.81,32.4,33.5667,4730232,0
+CELH.US,D,20220919,000000,33.2367,35.5403,33.0263,35.35,3207537,0
+CELH.US,D,20220920,000000,35.2367,35.32,33.81,34.0767,2729736,0
+CELH.US,D,20220921,000000,34.5567,34.6667,32.7233,32.7433,3705396,0
+CELH.US,D,20220922,000000,32.2767,32.6667,29.9133,29.9667,6085440,0
+CELH.US,D,20220923,000000,29.0333,29.6033,28.4867,29.5067,5515104,0
+CELH.US,D,20220926,000000,29.4567,30.75,29.2867,29.42,2481807,0
+CELH.US,D,20220927,000000,30.4,30.89,29.43,29.9433,2958189,0
+CELH.US,D,20220928,000000,30.0367,31.2733,29.6267,30.9233,2051880,0
+CELH.US,D,20220929,000000,30.3667,30.59,29.11,30.2833,2862774,0
+CELH.US,D,20220930,000000,30.0333,31.65,29.7333,30.2267,3703239,0
+CELH.US,D,20221003,000000,30.9467,31.2633,29.7833,30.4067,2985474,0
+CELH.US,D,20221004,000000,31.51,31.95,30.8833,31.45,2573652,0
+CELH.US,D,20221005,000000,31.26,31.33,28.28,29.6967,6251199,0
+CELH.US,D,20221006,000000,29.7,31.0133,29.66,29.8833,2832669,0
+CELH.US,D,20221007,000000,29.0467,29.7566,28.1333,28.5233,3119205,0
+CELH.US,D,20221010,000000,28.4967,30.15,28.0133,29.7467,2631981,0
+CELH.US,D,20221011,000000,29.3433,29.5109,27.63,28.77,2996775,0
+CELH.US,D,20221012,000000,29.26,30.26,28.7817,30.1133,2399148,0
+CELH.US,D,20221013,000000,28.7833,30.56,27.9,30.1833,3042387,0
+CELH.US,D,20221014,000000,30.76,31,27.46,27.56,2780046,0
+CELH.US,D,20221017,000000,28.3733,29.7933,28.2595,29.6067,2435574,0
+CELH.US,D,20221018,000000,30.9633,31.9267,29.2533,29.7767,3042702,0
+CELH.US,D,20221019,000000,29.2667,29.7533,27.8667,28.2633,2039958,0
+CELH.US,D,20221020,000000,28,28.91,27.7433,27.8467,2083599,0
+CELH.US,D,20221021,000000,27.87,28.8167,26.9,28.5533,2326677,0
+CELH.US,D,20221024,000000,28.68,29.1767,26.96,28.07,2254830,0
+CELH.US,D,20221025,000000,28.5567,29.6,28.2033,29.45,3301854,0
+CELH.US,D,20221026,000000,29.2033,31.41,29.0433,30.15,2704134,0
+CELH.US,D,20221027,000000,30.3567,30.7986,29.5833,29.79,2555232,0
+CELH.US,D,20221028,000000,29.7667,30.7041,28.7367,30.5733,1797645,0
+CELH.US,D,20221031,000000,30.59,31.1167,29.6,30.36,1965276,0
+CELH.US,D,20221101,000000,31,32.178,29.83,30.1867,2786061,0
+CELH.US,D,20221102,000000,30.18,30.9733,28.7833,28.8833,2640372,0
+CELH.US,D,20221103,000000,28.1833,30.0367,28.01,29.6267,1901796,0
+CELH.US,D,20221104,000000,30.0533,30.9133,27.6833,28.7467,3077898,0
+CELH.US,D,20221107,000000,29.06,30.13,28.87,29,3132180,0
+CELH.US,D,20221108,000000,29.1067,29.1517,26.84,27.4533,4485057,0
+CELH.US,D,20221109,000000,27.1167,27.5633,26.0825,26.2167,5175858,0
+CELH.US,D,20221110,000000,30.6667,33.5033,28.72,29.7367,10472799,0
+CELH.US,D,20221111,000000,29.7333,31.8333,29.1167,31.1167,4584492,0
+CELH.US,D,20221114,000000,31.0033,32.4567,30.23,30.3867,3574026,0
+CELH.US,D,20221115,000000,31.2267,32.8467,31.0167,32.79,4093206,0
+CELH.US,D,20221116,000000,32.72,33.6467,31.6767,33.5567,2988951,0
+CELH.US,D,20221117,000000,32.7133,34.2333,32.0143,33.2367,3565407,0
+CELH.US,D,20221118,000000,34.13,34.2333,31.37,32.33,2918346,0
+CELH.US,D,20221121,000000,32.1033,32.3308,31.48,32.03,2203155,0
+CELH.US,D,20221122,000000,32.0833,32.135,29.1267,31.0567,6110085,0
+CELH.US,D,20221123,000000,31.0833,35.2833,31.0617,34.64,5406441,0
+CELH.US,D,20221125,000000,34.5833,36.8466,34.5083,36.4133,3433659,0
+CELH.US,D,20221128,000000,36.2633,37.4166,35.75,35.94,3754527,0
+CELH.US,D,20221129,000000,36.01,36.1467,33.9407,34.26,2575989,0
+CELH.US,D,20221130,000000,34.1267,37.31,34.0833,37.1133,3190986,0
+CELH.US,D,20221201,000000,37.4633,38.4933,36.6767,37.7933,3836538,0
+CELH.US,D,20221202,000000,36.7367,39.91,36.09,39.1933,3757515,0
+CELH.US,D,20221205,000000,39,39.6967,37.4233,37.8067,2450034,0
+CELH.US,D,20221206,000000,38.4233,39.0993,37.2,37.9867,2702289,0
+CELH.US,D,20221207,000000,38.22,38.4733,35.8146,37.12,3133035,0
+CELH.US,D,20221208,000000,37.86,40.5433,37.2467,39.41,4117356,0
+CELH.US,D,20221209,000000,39.18,39.6333,37.84,37.9133,1966803,0
+CELH.US,D,20221212,000000,38.07,38.7983,37.4483,38.4267,1528155,0
+CELH.US,D,20221213,000000,40.3933,40.7467,37.9337,38.5667,3186261,0
+CELH.US,D,20221214,000000,38.7333,39.63,37.91,38.68,2414421,0
+CELH.US,D,20221215,000000,37.8467,37.9362,35.2267,35.7133,3333978,0
+CELH.US,D,20221216,000000,34.8533,36.6467,34.3667,36.2667,3247260,0
+CELH.US,D,20221219,000000,35.9567,36.2033,34.735,35.28,1889127,0
+CELH.US,D,20221220,000000,35,36.093,34.5167,35.4267,1216839,0
+CELH.US,D,20221221,000000,35.66,37.1,35.1717,35.96,1646550,0
+CELH.US,D,20221222,000000,35.77,36.0633,33.9567,35.2333,1897578,0
+CELH.US,D,20221223,000000,35.4367,35.64,34.4133,35.5967,959400,0
+CELH.US,D,20221227,000000,35.5967,36.4367,34.7367,35.01,1370826,0
+CELH.US,D,20221228,000000,34.8867,34.9633,33.96,34.5033,1255542,0
+CELH.US,D,20221229,000000,34.8733,35.5866,34.2033,34.4633,1485930,0
+CELH.US,D,20221230,000000,33.9667,35.0967,32.8767,34.68,2588601,0
+CELH.US,D,20230103,000000,35.1733,35.5033,32.3768,33.49,3649497,0
+CELH.US,D,20230104,000000,34.4467,34.46,32.7368,33.6367,2467935,0
+CELH.US,D,20230105,000000,33.3233,34.52,33,33.7433,1803939,0
+CELH.US,D,20230106,000000,33.7733,34.6333,32.2533,32.42,3166173,0
+CELH.US,D,20230109,000000,33,34.0833,32.5267,32.5567,1920198,0
+CELH.US,D,20230110,000000,32.35,33.9033,32,33.7467,2504997,0
+CELH.US,D,20230111,000000,34.09,36.2666,33.7496,35.5233,3903408,0
+CELH.US,D,20230112,000000,35.66,36.6467,34.68,35.4667,2404764,0
+CELH.US,D,20230113,000000,35.04,36.84,34.8644,36.7267,2853090,0
+CELH.US,D,20230117,000000,37.12,38.67,36.4633,37.56,3532491,0
+CELH.US,D,20230118,000000,37.8433,38.1633,33.8567,33.9433,4602834,0
+CELH.US,D,20230119,000000,33.2467,34,32.46,32.6033,2939517,0
+CELH.US,D,20230120,000000,33.0333,33.3933,31.8833,33.2933,3269490,0
+CELH.US,D,20230123,000000,33.2367,34.67,32.77,34.4667,2066082,0
+CELH.US,D,20230124,000000,34.2867,36.0067,34.0433,34.6733,2550468,0
+CELH.US,D,20230125,000000,33.9367,33.9367,32.767,33.81,2108484,0
+CELH.US,D,20230126,000000,34.2867,34.6633,33.4333,34.0533,1352115,0
+CELH.US,D,20230127,000000,33.92,33.9633,32.6575,33.01,2111514,0
+CELH.US,D,20230130,000000,32.7,33.4967,32.3367,32.5767,1434303,0
+CELH.US,D,20230131,000000,32.7667,33.5267,32.5933,33.44,1447146,0
+CELH.US,D,20230201,000000,33.3867,33.94,32.0333,33.4833,2210328,0
+CELH.US,D,20230202,000000,33.96,34.5833,31.1167,31.3767,4973181,0
+CELH.US,D,20230203,000000,30.8333,31.9567,30.2833,30.71,4192554,0
+CELH.US,D,20230206,000000,31.8567,33.99,31.53,33.15,6154044,0
+CELH.US,D,20230207,000000,33.0633,33.37,31.7733,32.71,3224394,0
+CELH.US,D,20230208,000000,32.7567,33.29,32.2967,32.47,1351224,0
+CELH.US,D,20230209,000000,32.9733,33.5267,31.89,32.1367,2392014,0
+CELH.US,D,20230210,000000,31.8267,32.7433,31.1733,32.3767,1616541,0
+CELH.US,D,20230213,000000,32.6233,33.1,31.7233,32.62,2672352,0
+CELH.US,D,20230214,000000,32.1767,33.03,31.87,32.06,1552857,0
+CELH.US,D,20230215,000000,32.2067,32.5,31.5667,32.22,1466511,0
+CELH.US,D,20230216,000000,31.9933,32.9579,31.2417,31.27,2157984,0
+CELH.US,D,20230217,000000,31.2667,31.8233,30.8395,31.6133,2043678,0
+CELH.US,D,20230221,000000,31.16,31.3749,28.78,28.97,4059957,0
+CELH.US,D,20230222,000000,29.3333,29.8033,28.4283,29.68,3571365,0
+CELH.US,D,20230223,000000,30.11,30.7933,28.9933,30.5933,3217584,0
+CELH.US,D,20230224,000000,29.9733,31.0633,29.77,30.69,2653092,0
+CELH.US,D,20230227,000000,30.93,30.9313,29.77,30.0067,3690360,0
+CELH.US,D,20230228,000000,31.1867,31.67,29.85,30.2667,5756280,0
+CELH.US,D,20230301,000000,29.8733,30.25,28.875,29.5933,6174621,0
+CELH.US,D,20230302,000000,28.28,32.2967,28.0067,31.47,7051629,0
+CELH.US,D,20230303,000000,31.2933,31.6667,29.9901,31.5933,4860582,0
+CELH.US,D,20230306,000000,30.6667,30.83,29.2067,29.4633,7500528,0
+CELH.US,D,20230307,000000,29.57,30.3333,29.4233,29.73,3553305,0
+CELH.US,D,20230308,000000,29.73,30.3433,29.2467,29.4033,2294481,0
+CELH.US,D,20230309,000000,29.3333,29.65,28.83,29,2543037,0
+CELH.US,D,20230310,000000,28.9733,29.2167,27.6133,27.67,3404004,0
+CELH.US,D,20230313,000000,27.1717,28.0533,26.75,27.2133,2957427,0
+CELH.US,D,20230314,000000,27.9333,28.3033,27.4833,28.1733,2642511,0
+CELH.US,D,20230315,000000,27.54,28.04,27.3833,27.8267,2580675,0
+CELH.US,D,20230316,000000,27.8433,28.8833,27.3,28.39,2016486,0
+CELH.US,D,20230317,000000,28.2133,28.4833,27.7147,27.9267,2600949,0
+CELH.US,D,20230320,000000,28.0067,28.4033,27.5931,27.9333,1567350,0
+CELH.US,D,20230321,000000,28.3467,30.0133,28.2233,29.7317,3212460,0
+CELH.US,D,20230322,000000,29.8467,30.2433,29.3883,29.51,2247798,0
+CELH.US,D,20230323,000000,29.8,30.345,29.2067,29.6267,1966473,0
+CELH.US,D,20230324,000000,30.1167,30.5233,29.7567,30.1533,2090085,0
+CELH.US,D,20230327,000000,30.43,30.9833,30.1167,30.84,2048988,0
+CELH.US,D,20230328,000000,30.6833,30.7666,29.68,29.8167,1509405,0
+CELH.US,D,20230329,000000,30.21,30.8267,29.8667,30.2067,1251141,0
+CELH.US,D,20230330,000000,30.6467,31,30.2833,30.48,1148067,0
+CELH.US,D,20230331,000000,30.6167,31.4317,30.4327,30.98,2048037,0
+CELH.US,D,20230403,000000,30.8133,31.0933,30.1967,30.7133,1643403,0
+CELH.US,D,20230404,000000,30.7167,30.9967,29.76,29.97,1499085,0
+CELH.US,D,20230405,000000,29.6967,29.8333,28.8933,29.4533,1565574,0
+CELH.US,D,20230406,000000,29.2867,29.49,28.7917,28.9033,1535898,0
+CELH.US,D,20230410,000000,28.59,29.1533,28.0833,29,1565508,0
+CELH.US,D,20230411,000000,29.0933,29.3333,28.85,28.9633,1538985,0
+CELH.US,D,20230412,000000,29.18,29.25,28.5,28.69,1459773,0
+CELH.US,D,20230413,000000,29.0133,29.55,28.9208,29.12,1858302,0
+CELH.US,D,20230414,000000,28.9433,29.4267,28.5933,28.9733,1316517,0
+CELH.US,D,20230417,000000,29.03,29.68,28.9433,29.1433,2275542,0
+CELH.US,D,20230418,000000,29.2167,29.3733,28.2984,29.23,2212461,0
+CELH.US,D,20230419,000000,29.01,29.8667,28.0967,29.83,3175236,0
+CELH.US,D,20230420,000000,29.4233,30.48,29.4233,30.0067,3234765,0
+CELH.US,D,20230421,000000,30.18,30.7667,29.75,30.1933,2938638,0
+CELH.US,D,20230424,000000,30.2067,30.8567,30.2067,30.8267,2210076,0
+CELH.US,D,20230425,000000,30.55,30.9433,29.9076,29.9933,1469511,0
+CELH.US,D,20230426,000000,30.5567,31.6533,30.3333,30.62,2884470,0
+CELH.US,D,20230427,000000,30.6667,31.2833,30.45,31.0167,2152161,0
+CELH.US,D,20230428,000000,30.7467,31.9,29.92,31.8567,2789532,0
+CELH.US,D,20230501,000000,32.0567,34.57,32.0567,34.45,4745319,0
+CELH.US,D,20230502,000000,33.5233,33.9292,32.2867,33.17,4941171,0
+CELH.US,D,20230503,000000,33.42,33.8967,33.1967,33.2767,2451558,0
+CELH.US,D,20230504,000000,33.4833,34.11,32.99,33.3467,2159835,0
+CELH.US,D,20230505,000000,33.6067,35.2767,33.6067,34.7533,3216561,0
+CELH.US,D,20230508,000000,34.6333,35.7733,34.3363,35.63,3141255,0
+CELH.US,D,20230509,000000,35.2367,35.8133,34.7433,35.7067,4505448,0
+CELH.US,D,20230510,000000,39.5,44.8333,39.5,42.7633,20874444,0
+CELH.US,D,20230511,000000,43.3167,43.6633,42.0333,43.4033,5818650,0
+CELH.US,D,20230512,000000,43.7067,45.0633,42.9188,43.2767,5246616,0
+CELH.US,D,20230515,000000,43.2433,44.11,42.5467,43.8533,3183705,0
+CELH.US,D,20230516,000000,44.0433,44.4616,43.2733,44.0867,3449481,0
+CELH.US,D,20230517,000000,44.1,44.58,43.4362,44.3767,2458734,0
+CELH.US,D,20230518,000000,44.1067,46.2666,43.8333,44.46,4724709,0
+CELH.US,D,20230519,000000,45.1767,45.178,43.7133,43.89,2898972,0
+CELH.US,D,20230522,000000,44.1167,45.0667,43.66,43.74,3069501,0
+CELH.US,D,20230523,000000,43.9,44.3833,42.8,43.2033,4539846,0
+CELH.US,D,20230524,000000,42.7367,44.05,42.17,43.81,4237470,0
+CELH.US,D,20230525,000000,43.8333,44.2433,42.63,43.0367,2262339,0
+CELH.US,D,20230526,000000,43.12,43.2867,41.75,42.1467,2837556,0
+CELH.US,D,20230530,000000,42.63,42.9333,41.4367,41.52,2470320,0
+CELH.US,D,20230531,000000,41.4333,42.1433,40.8733,41.8433,4083015,0
+CELH.US,D,20230601,000000,42.0033,45.57,41.87,44.43,6728208,0
+CELH.US,D,20230602,000000,45.42,46.7967,45.0833,46.0567,4802838,0
+CELH.US,D,20230605,000000,46.1733,49.3,46.1467,47.98,5590611,0
+CELH.US,D,20230606,000000,47.74,48.9333,47.27,47.4033,3973986,0
+CELH.US,D,20230607,000000,47.9567,48.6417,45.93,46.01,3726273,0
+CELH.US,D,20230608,000000,45.87,47.14,45.3933,47,3193374,0
+CELH.US,D,20230609,000000,47.19,47.75,46.31,46.3967,2181567,0
+CELH.US,D,20230612,000000,46.8533,48.47,46.6318,48.0367,2596302,0
+CELH.US,D,20230613,000000,48.4567,50.1167,47.84,49.8283,4790571,0
+CELH.US,D,20230614,000000,49,49.4363,46.7237,47.6867,5280879,0
+CELH.US,D,20230615,000000,47.5733,48.4967,46.95,48.25,2852067,0
+CELH.US,D,20230616,000000,48.8433,49.3333,47.8,48.1467,2584494,0
+CELH.US,D,20230620,000000,48.1433,49.06,46.8833,47.12,2856438,0
+CELH.US,D,20230621,000000,47,47.7479,46.5133,46.8233,2251740,0
+CELH.US,D,20230622,000000,47.1367,49.99,47.1367,49.29,4742382,0
+CELH.US,D,20230623,000000,49.3333,51.1533,49.0767,50.0333,23684205,0
+CELH.US,D,20230626,000000,50.2867,50.6633,48.48,49.0533,3740388,0
+CELH.US,D,20230627,000000,48.81,50.464,48.81,50.2367,3457893,0
+CELH.US,D,20230628,000000,49.9833,51.3133,49.9467,50.1167,2558709,0
+CELH.US,D,20230629,000000,50.1167,50.7266,49.5067,49.61,1930263,0
+CELH.US,D,20230630,000000,49.75,50.9155,49.63,49.73,2531769,0
+CELH.US,D,20230703,000000,49.7333,50.0766,48.7733,49.4233,1289103,0
+CELH.US,D,20230705,000000,49.59,49.9133,48.9367,49.28,1882065,0
+CELH.US,D,20230706,000000,48.7,49.5267,47.81,48.6833,3289002,0
+CELH.US,D,20230707,000000,48.99,49.72,48.59,48.67,2160267,0
+CELH.US,D,20230710,000000,48.8833,50.3333,48.8833,49.84,2588355,0
+CELH.US,D,20230711,000000,49.69,50.1433,47.031,48.5967,3938256,0
+CELH.US,D,20230712,000000,49.0067,50.7333,48.5067,49.9467,3285246,0
+CELH.US,D,20230713,000000,50.23,51.6665,49.4367,49.57,3070053,0
+CELH.US,D,20230714,000000,49.6167,51.5333,49.3733,51.0367,5301312,0
+CELH.US,D,20230717,000000,51.0367,52.4267,50.56,50.6367,3176799,0
+CELH.US,D,20230718,000000,50.6367,50.6367,47.84,48.18,5139027,0
+CELH.US,D,20230719,000000,47.8133,48.7667,47.2267,48.4333,3115182,0
+CELH.US,D,20230720,000000,48.3,48.4567,47.22,47.8367,1867260,0
+CELH.US,D,20230721,000000,48.3233,48.4367,47.6,47.7933,1699953,0
+CELH.US,D,20230724,000000,47.7667,49.1133,47.1533,47.8,2561007,0
+CELH.US,D,20230725,000000,47.8067,49.1433,47.7033,48.88,2801691,0
+CELH.US,D,20230726,000000,48.6867,50.2933,48.45,49.1167,2730111,0
+CELH.US,D,20230727,000000,49.8467,49.8467,47.8262,48.1433,2067066,0
+CELH.US,D,20230728,000000,49.1767,49.6867,48.5933,49.16,1752696,0
+CELH.US,D,20230731,000000,49.59,50.6133,47.1989,48.2333,4858488,0
+CELH.US,D,20230801,000000,47.84,48.66,47.3133,47.4767,2205021,0
+CELH.US,D,20230802,000000,46.7533,47.0833,45.03,46.4467,3804984,0
+CELH.US,D,20230803,000000,46.5,48.6067,46.5,47.7867,2633010,0
+CELH.US,D,20230804,000000,47.79,48.7217,47.0533,47.5367,2926959,0
+CELH.US,D,20230807,000000,47.5,48.4833,45.7267,47.74,4374948,0
+CELH.US,D,20230808,000000,47.7033,48.8633,46.7267,47.7867,8103951,0
+CELH.US,D,20230809,000000,57.1667,58.6167,53.5167,57.5567,16377663,0
+CELH.US,D,20230810,000000,58.3967,59.5867,56.28,57.6583,6925608,0
+CELH.US,D,20230811,000000,57.5733,58.8295,56.67,58.3533,4038243,0
+CELH.US,D,20230814,000000,58.76,61.02,58,61,5861712,0
+CELH.US,D,20230815,000000,59.8033,61.2258,59.0133,60.9133,5962044,0
+CELH.US,D,20230816,000000,61,61.1667,59.381,59.7167,3242928,0
+CELH.US,D,20230817,000000,59.8667,59.9667,56.3733,56.45,4620627,0
+CELH.US,D,20230818,000000,56.0867,58.8,55.72,58.2633,3203865,0
+CELH.US,D,20230821,000000,58.4233,59.9833,58.0033,59.1733,3585660,0
+CELH.US,D,20230822,000000,59.9933,60.6093,58.9833,59.3367,2269572,0
+CELH.US,D,20230823,000000,59.3233,61.6833,59.0467,60.1183,3041163,0
+CELH.US,D,20230824,000000,60.1133,60.55,58.78,59.2067,2246598,0
+CELH.US,D,20230825,000000,59.6733,60.8067,58.73,60.6633,2518722,0
+CELH.US,D,20230828,000000,61.0233,61.1667,60.0967,60.71,1507623,0
+CELH.US,D,20230829,000000,61.25,62.96,61.17,62.6033,4628505,0
+CELH.US,D,20230830,000000,62.5833,64.7833,62.5833,64.67,2922252,0
+CELH.US,D,20230831,000000,64.67,65.5291,64.1433,65.3467,3637212,0
+CELH.US,D,20230901,000000,65.8267,66.15,63.82,64.74,2610210,0
+CELH.US,D,20230905,000000,64.8533,66.7867,63.5,65.7867,3548364,0
+CELH.US,D,20230906,000000,65.7433,67.5633,65.7367,66.78,3141447,0
+CELH.US,D,20230907,000000,66.4833,68.7133,65.8867,68.42,3602418,0
+CELH.US,D,20230908,000000,68.3333,68.95,67.0067,67.21,2695086,0
+CELH.US,D,20230911,000000,68.4067,68.4133,66.2667,66.4767,2552988,0
+CELH.US,D,20230912,000000,66.1167,67.5733,65.7967,67.0433,2911494,0
+CELH.US,D,20230913,000000,66.8767,68.8333,66.3033,66.8533,2846088,0
+CELH.US,D,20230914,000000,67.1233,68.1855,66.4567,67.3133,2415240,0
+CELH.US,D,20230915,000000,67.76,68.8083,65.0167,65.8433,8253375,0
+CELH.US,D,20230918,000000,65.9267,67.1833,65.6667,66.3067,2591874,0
+CELH.US,D,20230919,000000,66.1,66.9233,65.2809,65.9633,2630217,0
+CELH.US,D,20230920,000000,66.0367,66.0367,60.2533,60.47,7088058,0
+CELH.US,D,20230921,000000,59.4133,60.3867,56.1633,56.76,7688370,0
+CELH.US,D,20230922,000000,57,57.6473,55.7833,55.8467,3227907,0
+CELH.US,D,20230925,000000,55.3233,57.2533,55.1167,56.7767,2691309,0
+CELH.US,D,20230926,000000,56.1967,56.7438,55.52,55.8433,2698503,0
+CELH.US,D,20230927,000000,56.02,57.7933,55.89,57.4133,3423519,0
+CELH.US,D,20230928,000000,57.7433,58.6567,57.4633,57.6933,2717535,0
+CELH.US,D,20230929,000000,58.4,58.64,57.1433,57.2,2553174,0
+CELH.US,D,20231002,000000,57.4133,58.8567,56.9833,58,2505111,0
+CELH.US,D,20231003,000000,57.5267,57.6867,52.8734,53.7067,4935645,0
+CELH.US,D,20231004,000000,54.0533,54.4067,51.12,52.2033,5553600,0
+CELH.US,D,20231005,000000,51.7033,51.9933,50.63,51.05,3407994,0
+CELH.US,D,20231006,000000,50.1667,51.5033,50.0033,51.37,3093927,0
+CELH.US,D,20231009,000000,50.78,52.92,50.5133,52.86,3492948,0
+CELH.US,D,20231010,000000,53.8233,56.3787,53.6667,55.6767,4689105,0
+CELH.US,D,20231011,000000,56.16,56.6533,54.42,55.25,2674968,0
+CELH.US,D,20231012,000000,55.46,55.4667,52.5568,52.92,2737104,0
+CELH.US,D,20231013,000000,52.92,54.5667,52.6928,54.5567,2334189,0
+CELH.US,D,20231016,000000,54.8333,56.5033,53.68,55.73,2556375,0
+CELH.US,D,20231017,000000,55.5267,58.5433,55.37,58.0067,4099347,0
+CELH.US,D,20231018,000000,57.6267,58.2867,56.8767,57.3533,3009633,0
+CELH.US,D,20231019,000000,57.74,58.4626,56.9735,57.31,2695119,0
+CELH.US,D,20231020,000000,56.7033,57.5033,53.5633,54.0067,3888900,0
+CELH.US,D,20231023,000000,53.91,56.04,53.02,54.6283,3300921,0
+CELH.US,D,20231024,000000,55.2533,57.6067,55.0833,56.9767,2342922,0
+CELH.US,D,20231025,000000,57.3633,57.8333,55.7267,55.8967,3719676,0
+CELH.US,D,20231026,000000,55.1967,55.4814,52.2167,53.46,3911439,0
+CELH.US,D,20231027,000000,53.9933,55.1717,52.9576,53.2733,3293985,0
+CELH.US,D,20231030,000000,54.0333,54.8633,53.49,53.68,2590080,0
+CELH.US,D,20231031,000000,53.3333,53.5867,50.14,50.6967,5747229,0
+CELH.US,D,20231101,000000,50.9133,51.7733,50.1667,51.7433,4117551,0
+CELH.US,D,20231102,000000,53.0833,54.41,52.7033,54.0033,4585200,0
+CELH.US,D,20231103,000000,56.6067,59.25,55.1667,58.1833,7967040,0
+CELH.US,D,20231106,000000,59.85,61.8333,57.4,58.9667,12813921,0
+CELH.US,D,20231107,000000,60.8067,62.9933,55.8333,58.0533,20355120,0
+CELH.US,D,20231108,000000,59.3333,62.9233,57.0167,59.7567,10509717,0
+CELH.US,D,20231109,000000,60.4067,60.9767,57.2433,58.12,5482200,0
+CELH.US,D,20231110,000000,57.9733,59.0833,56.5784,57.5,4666041,0
+CELH.US,D,20231113,000000,57.5633,57.81,54.1033,54.14,5996046,0
+CELH.US,D,20231114,000000,55.0267,55.1667,49.0133,52.2533,18207381,0
+CELH.US,D,20231115,000000,52.86,52.88,49.96,51.59,7996547,0
+CELH.US,D,20231116,000000,51.53,52.56,49.19,50.04,6171170,0
+CELH.US,D,20231117,000000,50.13,50.8999,49.53,49.97,3657719,0
+CELH.US,D,20231120,000000,49.858,54.36,49.6108,54.18,7141172,0
+CELH.US,D,20231121,000000,53.7,55.23,52.125,52.29,4693493,0
+CELH.US,D,20231122,000000,52.57,54.7499,52.57,53.92,3616867,0
+CELH.US,D,20231124,000000,53.79,54.66,53.28,53.56,1502154,0
+CELH.US,D,20231127,000000,53.59,54.92,53.45,53.69,3115237,0
+CELH.US,D,20231128,000000,53.3,53.85,52.1,52.25,3910996,0
+CELH.US,D,20231129,000000,52.51,53.2499,50.39,50.6,4558863,0
+CELH.US,D,20231130,000000,50.65,50.94,48.3,49.51,12507134,0
+CELH.US,D,20231201,000000,49.1,52.27,48.91,51.99,4385580,0
+CELH.US,D,20231204,000000,52,54.46,51.83,52.36,4757091,0
+CELH.US,D,20231205,000000,51.77,53.77,51.77,52,3394836,0
+CELH.US,D,20231206,000000,51.65,52.21,51.152,51.22,3204058,0
+CELH.US,D,20231207,000000,51.06,51.07,49.3,50.96,3842894,0
+CELH.US,D,20231208,000000,50.68,51.3,50.1,50.9,3450652,0
+CELH.US,D,20231211,000000,50.89,50.945,49.22,49.69,3504396,0
+CELH.US,D,20231212,000000,49.6,49.95,48.11,49.13,3998139,0
+CELH.US,D,20231213,000000,49.19,52.0899,48.7,51.89,4342001,0
+CELH.US,D,20231214,000000,52.76,54.1199,50.65,50.9,5142637,0
+CELH.US,D,20231215,000000,51.13,51.8,49,49.68,5890915,0
+CELH.US,D,20231218,000000,49.75,50.58,49.1,49.76,2967289,0
+CELH.US,D,20231219,000000,50.12,51.9281,50.075,50.99,2846730,0
+CELH.US,D,20231220,000000,50.51,50.7983,48.94,49.09,4600536,0
+CELH.US,D,20231221,000000,49.6,50.65,49.51,50.29,2106408,0
+CELH.US,D,20231222,000000,50.4,51.3158,49.929,50.04,2030612,0
+CELH.US,D,20231226,000000,50.01,53.4001,49.69,52.95,4275760,0
+CELH.US,D,20231227,000000,53.11,56.12,53.11,55.72,5685983,0
+CELH.US,D,20231228,000000,55.65,56.63,54.8,55.45,3457893,0
+CELH.US,D,20231229,000000,55.36,56.03,54.25,54.52,2703208,0
+CELH.US,D,20240102,000000,54.06,59.14,53.03,59.03,6346642,0
+CELH.US,D,20240103,000000,58.68,59.68,55.14,55.36,4936537,0
+CELH.US,D,20240104,000000,55.6,58.66,54.62,56.55,4771256,0
+CELH.US,D,20240105,000000,56.35,59.33,55.61,57.28,3797872,0
+CELH.US,D,20240108,000000,57.11,58.16,54.0202,58.15,4166220,0
+CELH.US,D,20240109,000000,58.03,60.7,57.7101,58.08,5519018,0
+CELH.US,D,20240110,000000,58.7,60.2093,58.05,59.79,3741615,0
+CELH.US,D,20240111,000000,59.81,60.65,57.32,59.06,3578313,0
+CELH.US,D,20240112,000000,59.61,62.05,59.42,60.35,3592769,0
+CELH.US,D,20240116,000000,60.62,61.26,59.53,59.97,3149609,0
+CELH.US,D,20240117,000000,59.63,60.1,58.13,59.87,2993197,0
+CELH.US,D,20240118,000000,60.41,61.49,58.56,59.58,3531749,0
+CELH.US,D,20240119,000000,57.5,57.5,51.68,51.99,17038357,0
+CELH.US,D,20240122,000000,54.01,54.6672,52.03,52.655,8746475,0
+CELH.US,D,20240123,000000,52.7,53.81,51.86,53.04,4125068,0
+CELH.US,D,20240124,000000,53.08,53.56,51.9001,52.87,3672427,0
+CELH.US,D,20240125,000000,52.95,54.33,52.5201,53.3,2864262,0
+CELH.US,D,20240126,000000,53.5,53.57,52.09,52.42,2864030,0
+CELH.US,D,20240129,000000,52.46,52.53,50.75,52.08,4868130,0
+CELH.US,D,20240130,000000,52,52.3199,50.94,50.94,3017123,0
+CELH.US,D,20240131,000000,50.73,51.36,49.4604,49.9,3797786,0
+CELH.US,D,20240201,000000,50,51.77,49.5567,51.1,2856090,0
+CELH.US,D,20240202,000000,51.57,53.79,50.9,53.35,4197672,0
+CELH.US,D,20240205,000000,52.54,53.23,50.29,53.21,3811739,0
+CELH.US,D,20240206,000000,53.17,56.705,53.045,55.8,5688943,0
+CELH.US,D,20240207,000000,55.8,57.87,55.38,57.77,3382053,0
+CELH.US,D,20240208,000000,57.97,59.05,57.506,58.71,2759792,0
+CELH.US,D,20240209,000000,59.49,59.54,57.66,58.39,2520893,0
+CELH.US,D,20240212,000000,58.54,60.26,58.08,59.25,3059131,0
+CELH.US,D,20240213,000000,57,60.48,56.27,59.88,3369652,0
+CELH.US,D,20240214,000000,61.228,63.94,60.5,62.56,5551168,0
+CELH.US,D,20240215,000000,63.18,64.1,62.2,63.39,3140906,0
+CELH.US,D,20240216,000000,63.3,64.98,62.83,64.41,3538509,0
+CELH.US,D,20240220,000000,64.52,65.16,62.7,63.56,3431615,0
+CELH.US,D,20240221,000000,63.2,63.45,60.95,61.19,3284344,0
+CELH.US,D,20240222,000000,62.17,64.89,62.17,64.13,2799010,0
+CELH.US,D,20240223,000000,64,64.45,62.42,64.05,2701302,0
+CELH.US,D,20240226,000000,64.69,66.37,63.955,65.56,4197802,0
+CELH.US,D,20240227,000000,66.75,68,65.53,67.52,7443351,0
+CELH.US,D,20240228,000000,67.95,68.55,66.8,67.77,6872500,0
+CELH.US,D,20240229,000000,63.91,82.75,63.65,81.62,31486940,0
+CELH.US,D,20240301,000000,81,85.56,76.85,79.27,15419335,0
+CELH.US,D,20240304,000000,79.98,87.25,79.38,86.84,10786226,0
+CELH.US,D,20240305,000000,85.9,88.5799,83.57,86.73,7211564,0
+CELH.US,D,20240306,000000,87.82,88.74,84.35,87.49,4101985,0
+CELH.US,D,20240307,000000,87.86,90.25,87.54,89.56,4140800,0
+CELH.US,D,20240308,000000,90.06,91.07,87.55,88.89,4278361,0
+CELH.US,D,20240311,000000,87.98,88.2,82.37,85.31,5258404,0
+CELH.US,D,20240312,000000,86.535,91.36,85.76,91.07,4121052,0
+CELH.US,D,20240313,000000,92.58,96.63,92.5,96.11,5758862,0
+CELH.US,D,20240314,000000,96.53,99.6199,92.02,93.46,5156427,0
+CELH.US,D,20240315,000000,92.66,94,90.83,92.9,4014728,0
+CELH.US,D,20240318,000000,92.93,93.19,88.3,89.54,3496044,0
+CELH.US,D,20240319,000000,87.17,87.79,84.9,86.37,4158121,0
+CELH.US,D,20240320,000000,86.68,90.78,85.5,90.67,2525225,0
+CELH.US,D,20240321,000000,91.62,93.73,90.51,90.95,2291743,0
+CELH.US,D,20240322,000000,91.26,93.5799,90.88,92.46,1837069,0
+CELH.US,D,20240325,000000,92.82,95.6255,91.51,91.62,1866092,0
+CELH.US,D,20240326,000000,93.03,94.67,90.92,91.22,1603388,0
+CELH.US,D,20240327,000000,91.37,91.51,83.03,83.43,6315298,0
+CELH.US,D,20240328,000000,83.43,84.22,82.41,82.92,3356021,0
+CELH.US,D,20240401,000000,83.93,85.489,81.42,82.53,3177884,0
+CELH.US,D,20240402,000000,80.232,80.44,78.14,78.89,4303781,0
+CELH.US,D,20240403,000000,79,79.55,76.42,76.65,3955000,0
+CELH.US,D,20240404,000000,78.55,80.9699,78.21,79.47,6153901,0
+CELH.US,D,20240405,000000,79.5,84.7296,78.13,83.94,4250456,0
+CELH.US,D,20240408,000000,83.97,84.85,82.52,83.8,2475648,0
+CELH.US,D,20240409,000000,84.17,84.76,80.63,84.64,2955526,0
+CELH.US,D,20240410,000000,82.87,85.75,82.1572,84.47,2501741,0
+CELH.US,D,20240411,000000,84.7,84.9699,80.81,80.87,3301851,0
+CELH.US,D,20240412,000000,80.07,80.7,78.24,79.72,3251055,0
+CELH.US,D,20240415,000000,79.96,80.35,73.07,73.49,5562735,0
+CELH.US,D,20240416,000000,72.4,74.1879,72.025,72.52,4097694,0
+CELH.US,D,20240417,000000,73.025,73.73,70.77,70.97,3973529,0
+CELH.US,D,20240418,000000,71.04,73.23,69.62,69.97,3301200,0
+CELH.US,D,20240419,000000,69.92,70.6171,67.53,68.84,3571783,0
+CELH.US,D,20240422,000000,70.5,71.88,67.27,69.79,3792391,0
+CELH.US,D,20240423,000000,70.24,72.839,69.95,72.03,6499041,0
+CELH.US,D,20240424,000000,72.24,74.75,70.86,72,4061602,0
+CELH.US,D,20240425,000000,70.27,72.41,69.77,71.64,2520846,0
+CELH.US,D,20240426,000000,72.43,73.79,71.82,73.16,1613270,0
+CELH.US,D,20240429,000000,73.6,76.2899,72.36,73.73,3099317,0
+CELH.US,D,20240430,000000,73.05,73.2616,70.72,71.27,2750206,0
+CELH.US,D,20240501,000000,70.55,74.51,70.16,72.34,3126687,0
+CELH.US,D,20240502,000000,72.1,75.2243,70.39,74.38,3913214,0
+CELH.US,D,20240503,000000,75.68,77.17,74.13,75.97,4214836,0
+CELH.US,D,20240506,000000,76,79.94,75.04,78.33,8454515,0
+CELH.US,D,20240507,000000,79.81,79.8657,70.4,76.95,15007384,0
+CELH.US,D,20240508,000000,75.75,77.18,72.555,77.13,5838097,0
+CELH.US,D,20240509,000000,77.71,85.9099,77.52,82.07,8881404,0
+CELH.US,D,20240510,000000,83.48,88.41,81.2701,82.81,5644038,0
+CELH.US,D,20240513,000000,83.32,87.85,83.295,86.58,4612430,0
+CELH.US,D,20240514,000000,86.14,92,86.14,91.54,5579629,0
+CELH.US,D,20240515,000000,92.62,94.35,91.55,93.87,3470064,0
+CELH.US,D,20240516,000000,93.6,93.6,90.3,92.57,3404882,0
+CELH.US,D,20240517,000000,92.74,93.5499,91.858,93.02,2368286,0
+CELH.US,D,20240520,000000,93.19,96.42,92.69,96.09,3753483,0
+CELH.US,D,20240521,000000,95.63,96.175,93.35,95.96,2273196,0
+CELH.US,D,20240522,000000,95.96,98.848,91.7701,93.49,3053046,0
+CELH.US,D,20240523,000000,93.43,94.511,90.91,91.705,2372261,0
+CELH.US,D,20240524,000000,92.4,95.36,91.77,95.15,2177691,0
+CELH.US,D,20240528,000000,94.93,94.99,77.11,82.92,17490126,0
+CELH.US,D,20240529,000000,81.77,81.77,78.7001,79.81,5232999,0
+CELH.US,D,20240530,000000,80.11,80.65,78.31,78.7,2917738,0
+CELH.US,D,20240531,000000,78.8,80.3504,77.82,79.98,3055076,0
+CELH.US,D,20240603,000000,79.16,79.52,73.65,75,4812420,0
+CELH.US,D,20240604,000000,74.5,74.81,70.89,71.42,4920381,0
+CELH.US,D,20240605,000000,71.15,75.09,70.97,74.37,4550130,0
+CELH.US,D,20240606,000000,74.55,75.685,72.09,74.07,3890396,0
+CELH.US,D,20240607,000000,74.12,75.11,72.36,73.2,2259623,0
+CELH.US,D,20240610,000000,70.61,71,65.7527,66.17,9842240,0
+CELH.US,D,20240611,000000,66.32,67.18,63.0601,65.82,8925133,0
+CELH.US,D,20240612,000000,66.49,67.76,61.21,61.69,9671449,0
+CELH.US,D,20240613,000000,60.7,62.44,59.39,62.05,9108701,0
+CELH.US,D,20240614,000000,61.66,62.25,59.72,59.96,5231788,0
+CELH.US,D,20240617,000000,58.575,60.12,56.7,58.42,6279882,0
+CELH.US,D,20240618,000000,59.02,63.53,59,63.28,7947566,0
+CELH.US,D,20240620,000000,63.311,64.19,60.93,61.9,6739539,0
+CELH.US,D,20240621,000000,62.06,62.6799,60.91,62.48,5118435,0
+CELH.US,D,20240624,000000,60.7,62.2999,59.5,59.77,5229798,0
+CELH.US,D,20240625,000000,58.85,58.85,54.86,55.86,9669443,0
+CELH.US,D,20240626,000000,55.06,56.8399,52.26,56.56,6714836,0
+CELH.US,D,20240627,000000,56.34,57.8,55.53,57.54,4660740,0
+CELH.US,D,20240628,000000,57.7,58.11,56.41,57.09,6102011,0
+CELH.US,D,20240701,000000,57.68,61.25,56.97,57.84,5437876,0
+CELH.US,D,20240702,000000,58.56,58.93,56.0455,57.24,3178967,0
+CELH.US,D,20240703,000000,57.42,58.32,56.96,57.52,1917531,0
+CELH.US,D,20240705,000000,57.79,58.16,56.78,57.22,2307949,0
+CELH.US,D,20240708,000000,54.944,56.98,54.68,56.06,4040354,0
+CELH.US,D,20240709,000000,55.86,56.05,52.1504,55.55,9713283,0
+CELH.US,D,20240710,000000,55.63,57.75,55.5,56.91,5264005,0
+CELH.US,D,20240711,000000,57.31,59.5,56.51,58.52,4821582,0
+CELH.US,D,20240712,000000,58.52,60.7,57.79,58.9,4165312,0
+CELH.US,D,20240715,000000,57.36,57.48,51.32,52.63,13572555,0
+CELH.US,D,20240716,000000,52.67,53.41,51.698,52.79,4688122,0
+CELH.US,D,20240717,000000,52.23,52.39,50.42,50.75,5484807,0
+CELH.US,D,20240718,000000,50.91,52.1,50.36,50.98,3484139,0
+CELH.US,D,20240719,000000,51.12,51.145,48.6,49.58,6997617,0
+CELH.US,D,20240722,000000,47.8,48.63,46.6,48.14,10340557,0
+CELH.US,D,20240723,000000,48.609,48.75,47.21,47.47,6036663,0
+CELH.US,D,20240724,000000,47.09,47.85,45.61,45.64,5927138,0
+CELH.US,D,20240725,000000,45.64,47.69,44.7,46.395,5037643,0
+CELH.US,D,20240726,000000,46.9,48.26,46.59,48.02,5329762,0
+CELH.US,D,20240729,000000,48.47,48.64,45.84,46.88,4954770,0
+CELH.US,D,20240730,000000,47.28,47.28,45.61,46.31,3826450,0
+CELH.US,D,20240731,000000,47.33,47.88,46.58,46.83,3346533,0
+CELH.US,D,20240801,000000,46.27,47.25,44.0406,44.8,5197799,0
+CELH.US,D,20240802,000000,43.79,43.9,41.96,42.71,6169070,0
+CELH.US,D,20240805,000000,39.56,42.33,39.01,41.35,8167192,0
+CELH.US,D,20240806,000000,43.6,44.28,40.21,40.38,12365127,0
+CELH.US,D,20240807,000000,40.21,43.07,39.34,39.4,8415368,0
+CELH.US,D,20240808,000000,37.15,40.38,36.17,39.59,11770016,0
+CELH.US,D,20240809,000000,39.59,40.02,37.85,38.08,6375326,0
+CELH.US,D,20240812,000000,38.1,38.82,37.53,38.03,5753483,0
+CELH.US,D,20240813,000000,38.28,39.8799,37.91,39.48,6453996,0
+CELH.US,D,20240814,000000,39.475,40.2999,38.34,39.23,4632893,0
+CELH.US,D,20240815,000000,40.328,42.52,40.2,41.59,6517577,0
+CELH.US,D,20240816,000000,41,41.63,39.8731,40.17,3957840,0
+CELH.US,D,20240819,000000,40.27,41.83,40.21,41.56,5743004,0
+CELH.US,D,20240820,000000,41.2,41.57,38.98,40.35,5265980,0
+CELH.US,D,20240821,000000,40.9,41.39,40.46,41.28,2802170,0
+CELH.US,D,20240822,000000,41.5,41.5,39.27,39.33,2606192,0
+CELH.US,D,20240823,000000,39.925,40.7075,39.19,39.54,4345702,0
+CELH.US,D,20240826,000000,39.71,41.17,39.7,40.13,3293623,0
+CELH.US,D,20240827,000000,39.85,40.5,39.66,39.8,2603473,0
+CELH.US,D,20240828,000000,39.63,39.74,37.85,38.09,3754096,0
+CELH.US,D,20240829,000000,38.58,38.68,37.575,37.63,3278671,0
+CELH.US,D,20240830,000000,38.24,38.6999,37.33,38.03,3353379,0
+CELH.US,D,20240903,000000,37.51,37.7212,36.295,36.64,3971326,0
+CELH.US,D,20240904,000000,36.5,37.5999,32.17,32.39,18608466,0
+CELH.US,D,20240905,000000,32.39,32.95,31.66,32.03,8599814,0
+CELH.US,D,20240906,000000,32.119,33.4625,31.55,31.96,9520044,0
+CELH.US,D,20240909,000000,31.74,34.1,31.71,33.39,7182030,0
+CELH.US,D,20240910,000000,33.7,33.99,32.21,32.5,4189237,0
+CELH.US,D,20240911,000000,32.54,33.28,32.04,33.08,4049562,0
+CELH.US,D,20240912,000000,33.35,33.4,32.29,32.935,3587874,0
+CELH.US,D,20240913,000000,33.19,35.36,33.1,33.69,6644884,0
+CELH.US,D,20240916,000000,33.31,33.95,32.91,33.18,3673090,0
+CELH.US,D,20240917,000000,33.12,35.71,33.05,34.8,7136370,0
+CELH.US,D,20240918,000000,34.73,35.47,33.91,34.28,3391652,0
+CELH.US,D,20240919,000000,35.7,35.99,33.56,34.07,4772653,0
+CELH.US,D,20240920,000000,34.009,34.17,32.92,33.17,7274933,0
+CELH.US,D,20240923,000000,33.24,33.88,32.52,32.8,7285450,0
+CELH.US,D,20240924,000000,33.1,33.2315,31.3036,31.63,7717248,0
+CELH.US,D,20240925,000000,31.83,32.11,30.96,31.02,6634482,0
+CELH.US,D,20240926,000000,31.63,32.15,30.86,31.32,6706412,0
+CELH.US,D,20240927,000000,31.9,32.7,31.51,32.53,6141485,0
+CELH.US,D,20240930,000000,32.895,33.06,31.21,31.36,8298791,0
+CELH.US,D,20241001,000000,31.605,31.98,30.53,31.2,7097729,0
+CELH.US,D,20241002,000000,31.2,32.11,30.33,30.45,9034568,0
+CELH.US,D,20241003,000000,30.27,30.5,29.65,29.74,6952874,0
+CELH.US,D,20241004,000000,30.16,30.74,29.73,30.25,5733762,0
+CELH.US,D,20241007,000000,30.3,30.4212,28.79,28.82,8725684,0
+CELH.US,D,20241008,000000,28.61,29.15,28.2,28.74,8858119,0
+CELH.US,D,20241009,000000,29.175,30.53,28.86,30.51,10850046,0
+CELH.US,D,20241010,000000,33.53,35.16,32.25,34.91,30172410,0
+CELH.US,D,20241011,000000,34.9102,35.4,32.72,32.8,18275015,0
+CELH.US,D,20241014,000000,33.105,35.04,31.6,34.82,14494803,0
+CELH.US,D,20241015,000000,34.31,35.58,33.55,34.16,14963850,0
+CELH.US,D,20241016,000000,34.72,35.83,33.3,33.78,10954704,0
+CELH.US,D,20241017,000000,33.8,33.88,31.37,32.18,12921230,0
+CELH.US,D,20241018,000000,32.71,34.155,32.1,33.85,8290722,0
+CELH.US,D,20241021,000000,33.73,33.76,31.91,32.46,10541965,0
+CELH.US,D,20241022,000000,32.28,32.7,31.05,32.02,7829802,0
+CELH.US,D,20241023,000000,31.85,31.9088,30.39,30.46,6638798,0
+CELH.US,D,20241024,000000,30.8,31.71,30.38,31.7,7126566,0
+CELH.US,D,20241025,000000,31.79,32.29,31.17,31.66,6541396,0
+CELH.US,D,20241028,000000,32,32.24,31.22,31.4,5483755,0
+CELH.US,D,20241029,000000,31.13,32.14,30.6608,31.03,6832653,0
+CELH.US,D,20241030,000000,30.89,31.86,30.605,30.69,4922022,0
+CELH.US,D,20241031,000000,30.59,30.78,29.37,30.08,7250355,0
+CELH.US,D,20241101,000000,30.4,31.57,30.15,31.48,5787705,0
+CELH.US,D,20241104,000000,31.25,31.84,30.85,31.07,5757976,0
+CELH.US,D,20241105,000000,31.34,32.09,31.125,31.73,8018317,0
+CELH.US,D,20241106,000000,29.8,30.8,27.78,30.04,22549182,0
+CELH.US,D,20241107,000000,30.08,31.14,29.38,30.01,8439858,0
+CELH.US,D,20241108,000000,29.6,29.87,28.51,28.9,7787537,0
+CELH.US,D,20241111,000000,29.15,29.15,27.37,27.39,9768533,0
+CELH.US,D,20241112,000000,26.95,27.26,25.77,26.96,12993482,0
+CELH.US,D,20241113,000000,27.33,28.305,26.79,27.04,9607124,0
+CELH.US,D,20241114,000000,27.09,27.69,26.89,26.93,5329140,0
+CELH.US,D,20241115,000000,26.95,26.95,25.5,25.66,10025815,0
+CELH.US,D,20241118,000000,25.61,25.9562,25.23,25.79,6689683,0
+CELH.US,D,20241119,000000,25.439,27.415,25.34,27.29,8812764,0
+CELH.US,D,20241120,000000,27.3,27.81,26.6801,27.71,5996707,0
+CELH.US,D,20241121,000000,27.55,29.25,27.03,29.05,7732958,0
+CELH.US,D,20241122,000000,29.26,29.84,28.9,29.31,5804541,0
+CELH.US,D,20241125,000000,30.34,31.11,29.7,29.75,14988922,0
+CELH.US,D,20241126,000000,29.39,29.44,27.3725,27.6,10645077,0
+CELH.US,D,20241127,000000,27.69,28.45,27.45,28.37,5339517,0
+CELH.US,D,20241129,000000,28.56,29.1036,28.41,28.45,2921797,0
+CELH.US,D,20241202,000000,28.79,29.78,28.265,28.64,4990861,0
+CELH.US,D,20241203,000000,28.29,29.31,27.4,29.07,7645378,0
+CELH.US,D,20241204,000000,29.07,29.855,28.55,28.97,4592037,0
+CELH.US,D,20241205,000000,29.5,29.85,27.82,27.89,4768745,0
+CELH.US,D,20241206,000000,29.23,30.47,27.8,28.17,11074492,0
+CELH.US,D,20241209,000000,28.51,31.39,28.25,30.56,13936144,0
+CELH.US,D,20241210,000000,30.12,31.375,29.32,30.61,9217871,0
+CELH.US,D,20241211,000000,31.266,31.74,29.66,29.76,6901384,0
+CELH.US,D,20241212,000000,30.12,32.115,30.12,31.99,12417048,0
+CELH.US,D,20241213,000000,32,32.38,30.63,31.79,8033604,0
+CELH.US,D,20241216,000000,31.685,32.1,30.51,30.94,7483676,0
+CELH.US,D,20241217,000000,30.33,31.32,28.92,29.24,8243582,0
+CELH.US,D,20241218,000000,29.3,29.38,26.37,27.09,17700714,0
+CELH.US,D,20241219,000000,27.45,28.28,26.72,27.94,9347978,0
+CELH.US,D,20241220,000000,27.442,28.12,26.905,27.01,8795660,0
+CELH.US,D,20241223,000000,27,27.06,26.36,26.75,6736554,0
+CELH.US,D,20241224,000000,26.965,27.45,26.56,27.36,2543804,0
+CELH.US,D,20241226,000000,27.03,28.0499,26.84,27.68,4615296,0
+CELH.US,D,20241227,000000,27.65,27.87,26.27,26.46,9365482,0
+CELH.US,D,20241230,000000,26.2,26.42,25.6375,25.85,6444915,0
+CELH.US,D,20241231,000000,26.05,27.15,25.95,26.34,6204886,0
+CELH.US,D,20250102,000000,26.62,27.98,26.43,27.2,5436548,0
+CELH.US,D,20250103,000000,27.75,28.965,26.6,28.8,7341862,0
+CELH.US,D,20250106,000000,29.4,29.663,28.3,28.93,7835756,0
+CELH.US,D,20250107,000000,29.12,30.266,28.7,29.2,6730978,0
+CELH.US,D,20250108,000000,28.82,29.14,27.856,29.01,6774476,0
+CELH.US,D,20250110,000000,28.59,28.606,26.67,26.76,9115154,0
+CELH.US,D,20250113,000000,26.37,27.26,26.0801,27.13,4939896,0
+CELH.US,D,20250114,000000,27.27,27.63,26.34,26.87,4058670,0
+CELH.US,D,20250115,000000,27.75,28.04,27.12,27.3,4631235,0
+CELH.US,D,20250116,000000,27.17,28.18,26.85,27.59,6679769,0
+CELH.US,D,20250117,000000,27.94,28.37,26.9601,27.23,4676168,0
+CELH.US,D,20250121,000000,27.37,27.48,26.42,26.81,10474786,0
+CELH.US,D,20250122,000000,26.16,26.45,25.27,25.35,12673458,0
+CELH.US,D,20250123,000000,25.014,25.3698,24.55,25.04,9456204,0
+CELH.US,D,20250124,000000,25.335,25.95,24.79,25.77,6294492,0
+CELH.US,D,20250127,000000,25.46,26.1,25.12,25.38,5965085,0
+CELH.US,D,20250128,000000,25.47,25.8,24.75,24.88,4984259,0
+CELH.US,D,20250129,000000,24.8,25.77,24.42,25.36,7072870,0
+CELH.US,D,20250130,000000,25.88,25.94,25.18,25.78,4716896,0
+CELH.US,D,20250131,000000,25.88,26.21,24.83,24.98,5946296,0
+CELH.US,D,20250203,000000,24,24.1999,23.51,23.76,7640326,0
+CELH.US,D,20250204,000000,23.655,23.8,22.92,22.92,9533242,0
+CELH.US,D,20250205,000000,23.02,23.17,22.29,22.43,9354245,0
+CELH.US,D,20250206,000000,22.82,22.95,21.86,21.96,7908713,0
+CELH.US,D,20250207,000000,21.88,22.58,21.65,22.41,8861139,0
+CELH.US,D,20250210,000000,22.29,22.37,21.43,21.68,8907196,0
+CELH.US,D,20250211,000000,21.54,22.34,21.44,22.04,5373457,0
+CELH.US,D,20250212,000000,21.5,21.665,21.1,21.28,9856016,0
+CELH.US,D,20250213,000000,21.47,22.72,21.31,22.66,9266558,0
+CELH.US,D,20250214,000000,23.06,23.39,22.315,22.34,7155533,0
+CELH.US,D,20250218,000000,22.48,23.23,22.25,22.74,7623050,0
+CELH.US,D,20250219,000000,24.085,26.22,23.99,26.09,25278413,0
+CELH.US,D,20250220,000000,25.295,26,24.44,25.53,34240554,0
+CELH.US,D,20250221,000000,34.11,34.44,30.12,32.62,62380468,0
+CELH.US,D,20250224,000000,32.445,33.49,30.56,31.37,18674316,0
+CELH.US,D,20250225,000000,31.37,31.44,26.71,26.875,20311180,0
+CELH.US,D,20250226,000000,27.135,27.84,26.705,27.205,9288947,0
+CELH.US,D,20250227,000000,27.22,27.8888,25.97,25.99,8299511,0
+CELH.US,D,20250228,000000,25.505,26.3998,25.31,25.69,8374536,0
+CELH.US,D,20250303,000000,26.2,27.5,25.52,25.65,10433568,0
+CELH.US,D,20250304,000000,24.742,26.62,24.04,25.9,15580118,0
+CELH.US,D,20250305,000000,25.932,26.21,24.7705,25.77,8148601,0
+CELH.US,D,20250306,000000,25.61,26.13,25.07,25.42,6824426,0
+CELH.US,D,20250307,000000,25.32,27.42,25.3,27.39,7847470,0
+CELH.US,D,20250310,000000,27.22,29.29,27,27.23,12129201,0
+CELH.US,D,20250311,000000,27.11,28.52,26.509,27.83,9271371,0
+CELH.US,D,20250312,000000,27.64,27.8083,26.6601,27.49,7394184,0
+CELH.US,D,20250313,000000,27.6,27.98,26.09,26.63,5037389,0
+CELH.US,D,20250314,000000,26.74,27.405,26.36,27.08,4522485,0
+CELH.US,D,20250317,000000,27.28,30.42,27.15,29.93,11689916,0
+CELH.US,D,20250318,000000,29.91,30.93,29.42,30.37,12070715,0
+CELH.US,D,20250319,000000,30.09,32.08,30.08,31.9,13508177,0
+CELH.US,D,20250320,000000,31.63,31.88,30.7812,31.25,6666023,0
+CELH.US,D,20250321,000000,30.848,33.16,30.848,32.93,10129011,0
+CELH.US,D,20250324,000000,33.37,35.06,33.2,34.88,15148056,0
+CELH.US,D,20250325,000000,34.52,35.58,34.15,35.26,7691231,0
+CELH.US,D,20250326,000000,35.23,35.5816,33.74,34.9,9508366,0
+CELH.US,D,20250327,000000,34.28,35.42,34.01,35.15,4519270,0
+CELH.US,D,20250328,000000,34.95,35.319,33.1905,33.65,6444430,0
+CELH.US,D,20250331,000000,34.38,36.75,34.28,35.62,15067973,0
+CELH.US,D,20250401,000000,36.045,37.275,35.52,35.73,8912849,0
+CELH.US,D,20250402,000000,35.62,37.52,35.25,36.75,7209003,0
+CELH.US,D,20250403,000000,34.39,36.48,34.19,36,8764968,0
+CELH.US,D,20250404,000000,34.73,36.73,34.4863,35.54,11115489,0
+CELH.US,D,20250407,000000,34.28,37.29,32.94,35.46,10842573,0
+CELH.US,D,20250408,000000,35.95,36.69,33.2909,33.89,9215269,0
+CELH.US,D,20250409,000000,33.535,38.1616,33.26,37.25,11124490,0
+CELH.US,D,20250410,000000,37.33,38.35,35.4396,36.53,9571495,0
+CELH.US,D,20250411,000000,36.84,37.67,36,37.29,5458098,0
+CELH.US,D,20250414,000000,38.02,38.22,36.75,37.34,4596869,0
+CELH.US,D,20250415,000000,37.4,37.4293,36,37.08,5416850,0
+CELH.US,D,20250416,000000,37.01,37.8326,36.3905,36.66,4298364,0
+CELH.US,D,20250417,000000,37.08,37.7199,36.8233,37.24,4968994,0
+CELH.US,D,20250421,000000,37.395,37.395,34.78,36.09,5980802,0
+CELH.US,D,20250422,000000,36.63,38.68,36.5296,37.84,6906565,0
+CELH.US,D,20250423,000000,39.146,39.16,36.87,37.27,8721669,0
+CELH.US,D,20250424,000000,37.01,37.3499,36.13,37.2,4319449,0
+CELH.US,D,20250425,000000,36.61,36.9,35.6901,36.74,4858700,0
+CELH.US,D,20250428,000000,37.045,37.71,35.34,35.93,5168078,0
+CELH.US,D,20250429,000000,35.17,35.52,34.01,35.46,7318489,0
+CELH.US,D,20250430,000000,34.79,35.32,34.38,34.96,4479873,0
+CELH.US,D,20250501,000000,34.95,35.44,34.71,34.87,4241939,0
+CELH.US,D,20250502,000000,35.65,35.818,34.37,34.46,6049000,0
+CELH.US,D,20250505,000000,34.15,34.88,33.645,33.89,13442825,0
+CELH.US,D,20250506,000000,33.23,36.16,32.36,35.52,17930456,0
+CELH.US,D,20250507,000000,35.15,35.98,34.42,35.79,6898680,0
+CELH.US,D,20250508,000000,36.4,36.97,34.78,35.24,8009744,0
+CELH.US,D,20250509,000000,35.39,37.3421,35.26,36.77,6166672,0
+CELH.US,D,20250512,000000,37.74,37.98,35.9125,37.32,6776937,0
+CELH.US,D,20250513,000000,37.3,37.99,36.905,37.93,6547178,0
+CELH.US,D,20250514,000000,37.99,39.94,37.94,38.94,9729586,0
+CELH.US,D,20250515,000000,38.56,39.6,38.36,39.05,4589465,0
+CELH.US,D,20250516,000000,39.395,39.82,38.71,39.39,5495603,0
+CELH.US,D,20250519,000000,38.4,38.53,36.67,37.5,9103796,0
+CELH.US,D,20250520,000000,37.75,38.95,37.5101,38.08,6154646,0
+CELH.US,D,20250521,000000,37.71,37.9,36.43,36.58,5876815,0
+CELH.US,D,20250522,000000,36.35,36.43,34.785,35.65,9135119,0
+CELH.US,D,20250523,000000,35.11,36.29,34.9,36.1,4129191,0
+CELH.US,D,20250527,000000,36.68,37.7,36.24,37.04,7358077,0
+CELH.US,D,20250528,000000,36.92,37.05,34.9,34.93,6586772,0
+CELH.US,D,20250529,000000,35.15,36.38,34.1,36.34,8765200,0
+CELH.US,D,20250530,000000,36.26,38.35,35.8637,37.88,9796568,0
+CELH.US,D,20250602,000000,37.935,38.13,36.37,38.1,6642909,0
+CELH.US,D,20250603,000000,38.5,39.55,37.6264,39.18,8529906,0
+CELH.US,D,20250604,000000,39.53,40.69,39.155,40.09,10824369,0
+CELH.US,D,20250605,000000,40.03,40.675,39.1201,40.08,6382393,0
+CELH.US,D,20250606,000000,40.67,41.13,39.7612,40.6,6239040,0
+CELH.US,D,20250609,000000,41.48,42.81,41.478,42.28,11513476,0
+CELH.US,D,20250610,000000,43.07,44,42.53,42.55,9323796,0
+CELH.US,D,20250611,000000,42.29,43.11,41.625,42.07,6859826,0
+CELH.US,D,20250612,000000,41.93,42.46,41.16,41.98,4166499,0
+CELH.US,D,20250613,000000,41.2,41.72,40.4101,41.16,5077492,0
+CELH.US,D,20250616,000000,43.68,44.2,43.24,43.49,9216705,0
+CELH.US,D,20250617,000000,43.28,44.77,42.32,44.16,8350697,0
+CELH.US,D,20250618,000000,44.01,44.6375,43.87,44.07,6733330,0
+CELH.US,D,20250620,000000,44.36,44.45,42.96,43.37,6075646,0
+CELH.US,D,20250623,000000,42.71,43.83,42.235,42.83,5833517,0
+CELH.US,D,20250624,000000,43.79,46.99,43.78,45.41,13033150,0
+CELH.US,D,20250625,000000,45.51,45.51,44.33,45.47,6202748,0
+CELH.US,D,20250626,000000,45.85,47.24,45.03,45.42,8809688,0
+CELH.US,D,20250627,000000,45.23,46.07,44.912,45.89,6452818,0
+CELH.US,D,20250630,000000,46.24,47.24,46.07,46.39,5862337,0
+CELH.US,D,20250701,000000,46.25,47.69,45.91,46,7484677,0
+CELH.US,D,20250702,000000,45.99,46.49,45.3668,46.37,4022675,0
+CELH.US,D,20250703,000000,46.345,46.98,46.13,46.56,2433913,0
+CELH.US,D,20250707,000000,46.2,46.6677,45.06,45.69,3862124,0
+CELH.US,D,20250708,000000,45.62,46.115,45.1617,45.59,3835659,0
+CELH.US,D,20250709,000000,45.65,46.62,45.23,46.1,3491645,0
+CELH.US,D,20250710,000000,46.39,46.39,45.03,45.18,4265681,0
+CELH.US,D,20250711,000000,44.73,45.5,43.84,45.09,4517076,0
+CELH.US,D,20250714,000000,44.95,45.48,44.15,45.47,4563994,0
+CELH.US,D,20250715,000000,45.8,45.96,44.94,45.51,3376678,0
+CELH.US,D,20250716,000000,45.9,46.2008,44.1,44.45,4437071,0
+CELH.US,D,20250717,000000,44.55,44.63,43.0501,44.45,6002791,0
+CELH.US,D,20250718,000000,44.45,45.26,43.82,44.43,5750697,0
+CELH.US,D,20250721,000000,44.43,44.615,43.265,43.61,5304700,0
+CELH.US,D,20250722,000000,43.555,44.44,43.23,44.34,4520290,0
+CELH.US,D,20250723,000000,45.32,45.743,44.64,45.16,5005944,0
+CELH.US,D,20250724,000000,45.21,46.589,45.1,46.31,5433091,0
+CELH.US,D,20250725,000000,46.631,46.8699,46.03,46.64,3824656,0
+CELH.US,D,20250728,000000,46.29,47.56,45,46.96,4329198,0
+CELH.US,D,20250729,000000,47.01,48.47,46.69,47.44,4638701,0
+CELH.US,D,20250730,000000,47.44,47.83,46.3103,46.54,3880759,0
+CELH.US,D,20250731,000000,46.725,47.515,45.205,45.34,4164900,0
+CELH.US,D,20250801,000000,44.71,45.35,43.8,44.72,3925229,0
+CELH.US,D,20250804,000000,44.96,45.56,44.4,45.18,4261307,0
+CELH.US,D,20250805,000000,45.1,45.26,42.65,42.74,7670784,0
+CELH.US,D,20250806,000000,42.65,42.87,41.3116,42.74,12816512,0
+CELH.US,D,20250807,000000,51.01,53.0728,49.77,50.12,23737629,0
+CELH.US,D,20250808,000000,51.15,53.8499,50.6709,51.95,11862422,0
+CELH.US,D,20250811,000000,52.13,54.49,52.075,54,12547993,0
+CELH.US,D,20250812,000000,54.25,55.87,53.86,54.72,10671312,0
+CELH.US,D,20250813,000000,55,56.48,54.9301,56.07,5400036,0
+CELH.US,D,20250814,000000,55.5,57.14,55.353,56.67,4674825,0
+CELH.US,D,20250815,000000,57.08,57.79,56.16,57.3,5477715,0
+CELH.US,D,20250818,000000,57.91,61.375,57.89,61.2,9670279,0
+CELH.US,D,20250819,000000,60.94,61.8994,59.9,60.47,7894542,0
+CELH.US,D,20250820,000000,60.47,62.4588,60.27,61.95,6792038,0
+CELH.US,D,20250821,000000,61.5,62.27,61.06,62.07,4155275,0
+CELH.US,D,20250822,000000,62.28,62.9986,60.675,61.52,5389817,0
+CELH.US,D,20250825,000000,61.36,61.43,60.02,60.19,4957278,0
+CELH.US,D,20250826,000000,60.2,60.32,58.41,59.57,6058640,0
+CELH.US,D,20250827,000000,59.44,60,58.47,59.76,3433457,0
+CELH.US,D,20250828,000000,60,60,59.1,59.69,3200155,0
+CELH.US,D,20250829,000000,63.1,63.5,60.82,62.88,10299863,0
+CELH.US,D,20250902,000000,62.325,62.325,59.6317,61.41,7005028,0
+CELH.US,D,20250903,000000,61.62,61.835,60.62,61.1,4397101,0
+CELH.US,D,20250904,000000,61.465,62.64,60.5601,60.76,4748059,0
+CELH.US,D,20250905,000000,61.19,61.19,57.7,58.37,5981442,0
+CELH.US,D,20250908,000000,58.57,58.57,54.55,55.64,9721772,0
+CELH.US,D,20250909,000000,55.765,56.64,55.45,56.04,4931157,0
+CELH.US,D,20250910,000000,55.35,56.63,55,56.22,3339017,0
+CELH.US,D,20250911,000000,57.795,58.91,56.925,57.92,5884625,0
+CELH.US,D,20250912,000000,57.74,58.3,57.26,57.82,3094327,0
+CELH.US,D,20250915,000000,57.08,57.845,56.03,56.07,4819757,0
+CELH.US,D,20250916,000000,55.75,55.94,53.53,55.27,6636505,0
+CELH.US,D,20250917,000000,55.27,57.29,55.195,56.34,4954845,0
+CELH.US,D,20250918,000000,55.9106,56.705,55.105,55.19,4471806,0
+CELH.US,D,20250919,000000,55.84,55.84,53.76,54.73,6079868,0
+CELH.US,D,20250922,000000,54.035,54.07,51.054175,51.34,10602253,0
+CELH.US,D,20250923,000000,51.28,52.4493,50.8,51.01,5935442,0
+CELH.US,D,20250924,000000,51.34,52.915,51.1001,51.88,5742474,0
+CELH.US,D,20250925,000000,51.55,52.3999,51.1569,51.805,4855266,0
+CELH.US,D,20250926,000000,51.9,54.61,51.861,54.39,5831499,0
+CELH.US,D,20250929,000000,55.525,57.01,54.81,56.9,6533558,0
+CELH.US,D,20250930,000000,58.66,58.8952,57.065,57.49,6381799,0
+CELH.US,D,20251001,000000,57.18,58.01,56.2,57.5,5524812,0
+CELH.US,D,20251002,000000,57.3376,59.15,57.3376,58.9,5037054,0
+CELH.US,D,20251003,000000,59.23,60.76,58.53,58.7,4499285,0
+CELH.US,D,20251006,000000,59.175,59.82,58.53,59.11,3973557,0
+CELH.US,D,20251007,000000,59.16,61.215,58.72,61.06,4953255,0
+CELH.US,D,20251008,000000,62.1,62.94,61.11,62.91,5034088,0
+CELH.US,D,20251009,000000,63.03,64.33,62.35,64.26,4129848,0
+CELH.US,D,20251010,000000,64.58,64.81,60.63,60.7,5708953,0
+CELH.US,D,20251013,000000,60.88,63.112143,60.17,61.14,3657712,0
+CELH.US,D,20251014,000000,60.635,63.21,59.56,61.86,3446824,0
+CELH.US,D,20251015,000000,62,63.45,61.31,63.1,3589291,0
+CELH.US,D,20251016,000000,63.29,66.74,63.15,64.29,6479682,0
+CELH.US,D,20251017,000000,63.392,64.91,63.27,64.86,2990395,0
+CELH.US,D,20251020,000000,65.5,66,64.03,64.45,3249201,0
+CELH.US,D,20251021,000000,65,65.5,63.2,63.4,2771283,0
+CELH.US,D,20251022,000000,63.26,64.06,60.85,61.6,4641681,0
+CELH.US,D,20251023,000000,62.04,63.53,61.73,61.95,3206009,0
+CELH.US,D,20251024,000000,63.3,63.79,62.7,63.35,2317492,0
+CELH.US,D,20251027,000000,63.965,64.14,61.55,62.22,3313656,0
+CELH.US,D,20251028,000000,62,62.5,61.0314,61.9,2894138,0
+CELH.US,D,20251029,000000,61.345,62.55,60,61.38,3486046,0
+CELH.US,D,20251030,000000,60.42,61.156,60.01,60.13,2586372,0
+CELH.US,D,20251031,000000,60.71,60.82,59.15,60.23,3043143,0
+CELH.US,D,20251103,000000,59.79,60.06,57.5,59.25,4771411,0
+CELH.US,D,20251104,000000,58.205,59.9,56.87,59.56,4116076,0
+CELH.US,D,20251105,000000,59.35,61.49,58.79,59.92,6614747,0
+CELH.US,D,20251106,000000,47.6,49.1275,42.875,45.06,38903369,0
+CELH.US,D,20251107,000000,45.705,46.23,40.43,41.52,23711294,0
+CELH.US,D,20251110,000000,44.245,45.35,43.56,44.56,12644785,0
+CELH.US,D,20251111,000000,44.765,44.8372,43.17,43.73,8091209,0
+CELH.US,D,20251112,000000,44.26,46.53,43.51,44.91,11290650,0
+CELH.US,D,20251113,000000,45.27,45.8674,43.89,44.01,7806152,0
+CELH.US,D,20251114,000000,43.065,44.11,42.39,42.79,5751562,0
+CELH.US,D,20251117,000000,42.69,42.69,39.7,40.16,9746356,0
+CELH.US,D,20251118,000000,40.29,41.98,40.2,40.64,5986188,0
+CELH.US,D,20251119,000000,40.77,41.645,40.03,41.2,5576245,0
+CELH.US,D,20251120,000000,42.04,42.59,39.155,39.21,6929440,0
+CELH.US,D,20251121,000000,39.32,40.09,38.84,38.99,7108677,0
+CELH.US,D,20251124,000000,38.71,38.8,37.45,37.92,11276971,0
+CELH.US,D,20251125,000000,37.92,40.655,37.84,40.4,8352103,0
+CELH.US,D,20251126,000000,40.54,41.86,40.39,40.78,5327177,0
+CELH.US,D,20251128,000000,41.02,41.12,40.5,40.94,2569460,0
+CELH.US,D,20251201,000000,40.65,43.275,40.3701,42.62,7966717,0
+CELH.US,D,20251202,000000,42.92,42.92,40.66,40.83,5837305,0
+CELH.US,D,20251203,000000,41,42.78,40.65,42,6279692,0
+CELH.US,D,20251204,000000,41.96,42.94,41.41,42.66,4891285,0
+CELH.US,D,20251205,000000,42.7,42.99,41.85,42.06,4306985,0
+CELH.US,D,20251208,000000,42.08,44.82,41.96,44.3,6445938,0
+CELH.US,D,20251209,000000,44.5,45.23,43,43.21,8261090,0
+CELH.US,D,20251210,000000,43.23,44.52,43.0327,44.28,4417715,0
+CELH.US,D,20251211,000000,43.9,44.2,43.28,43.95,3262003,0
+CELH.US,D,20251212,000000,44.21,44.71,43.24,43.84,3775477,0
+CELH.US,D,20251215,000000,44.74,45.56,43.58,43.805,5931774,0
+CELH.US,D,20251216,000000,43.29,43.805,42.7501,43.15,5072022,0
+CELH.US,D,20251217,000000,41.99,42.1339,40.3332,40.83,8202464,0
+CELH.US,D,20251218,000000,41.97,42.24,41.04,41.67,5398936,0
+CELH.US,D,20251219,000000,41.07,42.93,41.0414,42.8,6726096,0
+CELH.US,D,20251222,000000,42.59,44.725,42.59,44.36,4272591,0
+CELH.US,D,20251223,000000,44.36,45.45,44.17,44.61,3104910,0
+CELH.US,D,20251224,000000,44.61,44.91,44.15,44.72,1231237,0
+CELH.US,D,20251226,000000,44.8,46.18,44.78,45.59,3564279,0
+CELH.US,D,20251229,000000,45.59,47.0799,45.5,46.44,3964928,0
+CELH.US,D,20251230,000000,46.505,46.75,46.06,46.14,2540275,0
+CELH.US,D,20251231,000000,45.995,46.145,45.46,45.74,2898410,0
+CELH.US,D,20260102,000000,46.43,48.54,45.77,47.75,4314719,0
+CELH.US,D,20260105,000000,48.37,48.78,47.79,48.09,4016833,0
+CELH.US,D,20260106,000000,48.88,49.11,47.88,48.69,3316997,0
+CELH.US,D,20260107,000000,49.68,51.72,48.681,51.34,6040517,0
+CELH.US,D,20260108,000000,51.31,52.25,50.25,51.28,4969822,0
+CELH.US,D,20260109,000000,51.57,53.26,50.8155,52.9,7446885,0
+CELH.US,D,20260112,000000,52.72,54.28,52.23,53.09,4366058,0
+CELH.US,D,20260113,000000,53.16,53.76,52.14,52.61,2840913,0
+CELH.US,D,20260114,000000,52.61,54.2,51.9726,53.13,4078151,0
+CELH.US,D,20260115,000000,53.64,54.24,52.855,53.53,3812975,0
+CELH.US,D,20260116,000000,53.61,54.8693,53.45,54.39,3211607,0
+CELH.US,D,20260120,000000,55,57.85,54.4,56.69,6682244,0
+CELH.US,D,20260121,000000,56.52,57.1,54.82,56.44,4490432,0
+CELH.US,D,20260122,000000,56.9,57.176,54.71,55.24,3009770,0
+CELH.US,D,20260123,000000,55.37,55.98,55,55.94,2862783,0
+CELH.US,D,20260126,000000,56.14,57.3,54.386,54.54,3970612,0
+CELH.US,D,20260127,000000,54.74,55.71,54.16,55.51,2836539,0
+CELH.US,D,20260128,000000,55.74,56.12,53.48,53.91,2889636,0
+CELH.US,D,20260129,000000,54.305,54.54,52.9,53.37,2915748,0
+CELH.US,D,20260130,000000,53.18,54,52.3,52.48,2753130,0
+CELH.US,D,20260202,000000,52.08,52.47,50.52,51.32,5145640,0
+CELH.US,D,20260203,000000,51.925,52.23,49.815,50.36,3786929,0
+CELH.US,D,20260204,000000,50.05,50.26,47.26,49.3,5454894,0
+CELH.US,D,20260205,000000,48.875,49.6574,47.59,47.97,2775387,0
+CELH.US,D,20260206,000000,48.32,50.84,48.04,50.57,4260046,0
+CELH.US,D,20260209,000000,49.575,49.69,47.51,47.8,5095966,0
+CELH.US,D,20260210,000000,47.77,48.23,46.21,46.35,3441516,0
+CELH.US,D,20260211,000000,46.41,46.475,43.81,44.35,5677387,0
+CELH.US,D,20260212,000000,44.46,45.24,43.55,44.39,4130845,0
+CELH.US,D,20260213,000000,43.8,45.79,43.7022,44.68,5888307,0
+CELH.US,D,20260217,000000,44.61,44.69,42.85,43.91,5552020,0
+CELH.US,D,20260218,000000,43.63,44.56,43.43,43.43,3783182,0
diff --git a/daily/us/nasdaq stocks/1/celu.us.txt b/daily/us/nasdaq stocks/1/celu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..615ebe3e73829547edbe37e84d827ad6942ec1a3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/celu.us.txt	
@@ -0,0 +1,1553 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CELU.US,D,20190808,000000,98,98,98,98,500,0
+CELU.US,D,20190813,000000,97.7,97.7,97.7,97.7,12000,0
+CELU.US,D,20190820,000000,98,98,98,98,100.3,0
+CELU.US,D,20190829,000000,97,98,97,98,760,0
+CELU.US,D,20190913,000000,98,98,98,98,490,0
+CELU.US,D,20190916,000000,98,98,98,98,490,0
+CELU.US,D,20190917,000000,98,98.1,98,98,40000,0
+CELU.US,D,20190919,000000,98,98.01,98,98.01,3159.5,0
+CELU.US,D,20190920,000000,98,98,98,98,945,0
+CELU.US,D,20190923,000000,98.3,98.3,98.102,98.102,60.2,0
+CELU.US,D,20190926,000000,97.1,99.5,97.1,99.5,164.7,0
+CELU.US,D,20191001,000000,98.5,98.5,98.5,98.5,2400.1,0
+CELU.US,D,20191002,000000,99.5,99.5,99.5,99.5,250,0
+CELU.US,D,20191003,000000,98.2,99.5,98.2,99.5,110,0
+CELU.US,D,20191011,000000,97.1,99.4,97.1,99.4,20,0
+CELU.US,D,20191014,000000,98.9,98.9,98.9,98.9,230.9,0
+CELU.US,D,20191015,000000,99.3,99.3,99.3,99.3,103,0
+CELU.US,D,20191018,000000,98.2,99.3,98.2,98.4,94534.1,0
+CELU.US,D,20191024,000000,98.3,98.3,98.3,98.3,40000,0
+CELU.US,D,20191025,000000,98.1,98.1,98.1,98.1,42500,0
+CELU.US,D,20191028,000000,98.3,99.5,98.3,98.5,50082.3,0
+CELU.US,D,20191106,000000,99.3,99.3,99.3,99.3,100,0
+CELU.US,D,20191107,000000,98.8,99.3,98.8,98.9,1060,0
+CELU.US,D,20191108,000000,98.5,99.3,98.5,99.3,1530.7,0
+CELU.US,D,20191118,000000,99.2,99.2,98.5,98.5,12961.7,0
+CELU.US,D,20191120,000000,99,99,99,99,10000,0
+CELU.US,D,20191121,000000,99.1,99.2,99.1,99.2,600,0
+CELU.US,D,20191126,000000,99.3,99.3,98.9,99.3,1373.8,0
+CELU.US,D,20191127,000000,99.3,99.3,99,99.3,6714.7,0
+CELU.US,D,20191203,000000,99.2,99.4,99.2,99.4,67148.4,0
+CELU.US,D,20191204,000000,99,99.4,99,99.4,70,0
+CELU.US,D,20191209,000000,99.4,99.4,99.4,99.4,50,0
+CELU.US,D,20191210,000000,99.4,99.4,99.4,99.4,59.2,0
+CELU.US,D,20191211,000000,99.4,99.4,99.4,99.4,100,0
+CELU.US,D,20191212,000000,99.4,99.4,99.4,99.4,4040,0
+CELU.US,D,20191217,000000,99.6,99.6,99.6,99.6,215.6,0
+CELU.US,D,20191218,000000,99.5,99.7,99.4,99.4,5170.9,0
+CELU.US,D,20191219,000000,99.5,99.5,99.5,99.5,10013.5,0
+CELU.US,D,20191231,000000,99.5,100.1,99.3,99.5,20770,0
+CELU.US,D,20200103,000000,99.4,99.4,99.4,99.4,10000.6,0
+CELU.US,D,20200109,000000,99.6,99.6,99.5,99.5,33100,0
+CELU.US,D,20200110,000000,99.5,99.8,99.5,99.7,21050,0
+CELU.US,D,20200113,000000,99.9,99.9,99.9,99.9,6000,0
+CELU.US,D,20200114,000000,100.2,100.5,100.2,100.5,52560.6,0
+CELU.US,D,20200115,000000,100.4,100.5,100.4,100.5,30006.7,0
+CELU.US,D,20200116,000000,100.5,100.5,100,100,22.1,0
+CELU.US,D,20200117,000000,100.4,100.4,100.4,100.4,10000,0
+CELU.US,D,20200121,000000,100.4,100.4,100.332,100.4,30196.1,0
+CELU.US,D,20200122,000000,100.4,100.4,99.9,99.9,83570.7,0
+CELU.US,D,20200127,000000,100.4,100.4,100.398,100.4,32.3,0
+CELU.US,D,20200128,000000,100.1,100.4,100.1,100.4,5047.1,0
+CELU.US,D,20200130,000000,100,100.4,100,100.4,38.5,0
+CELU.US,D,20200205,000000,99.9,100.4,99.7,99.9,1276.9,0
+CELU.US,D,20200206,000000,100.5,100.5,100.5,100.5,1004.9,0
+CELU.US,D,20200210,000000,100.5,100.5,100.5,100.5,10,0
+CELU.US,D,20200213,000000,100.6,100.6,100.6,100.6,500,0
+CELU.US,D,20200218,000000,100.3,100.3,100.1,100.1,2594.7,0
+CELU.US,D,20200219,000000,100.35,100.5,100.3,100.3,760,0
+CELU.US,D,20200220,000000,100.2,100.2,100.2,100.2,4000,0
+CELU.US,D,20200224,000000,100.45,100.45,100.4,100.4,210,0
+CELU.US,D,20200225,000000,100.45,100.681,100.4,100.4,10170,0
+CELU.US,D,20200226,000000,100.4,100.4,100.2,100.4,15600,0
+CELU.US,D,20200302,000000,100.3,100.5,100.1,100.1,140,0
+CELU.US,D,20200305,000000,100.3,100.3,100.2,100.2,47020,0
+CELU.US,D,20200306,000000,100.2,100.2,100.2,100.2,240,0
+CELU.US,D,20200309,000000,99.5,99.5,98.8,99.3,70065.1,0
+CELU.US,D,20200310,000000,99.5,99.5,99.5,99.5,69004.4,0
+CELU.US,D,20200311,000000,99.85,99.85,99.5,99.5,87530.1,0
+CELU.US,D,20200312,000000,99,99.001,98,98,56541.3,0
+CELU.US,D,20200313,000000,100,100,98,98,402.8,0
+CELU.US,D,20200316,000000,96.7,96.7,96,96,336.4,0
+CELU.US,D,20200317,000000,96,96,95.7,95.7,90307.4,0
+CELU.US,D,20200318,000000,95.8,95.8,94,94.2,102558.6,0
+CELU.US,D,20200319,000000,94,94.5,93,94.4,109799.4,0
+CELU.US,D,20200320,000000,94.3,94.3,94.3,94.3,15438,0
+CELU.US,D,20200323,000000,94.5,94.5,94.5,94.5,10000,0
+CELU.US,D,20200324,000000,96,96,95,95.2,570.2,0
+CELU.US,D,20200325,000000,98.9,99.5,98.9,99.5,60,0
+CELU.US,D,20200326,000000,97.7,97.7,97,97.2,15382,0
+CELU.US,D,20200330,000000,98,98.5,97.5,98.5,56825.9,0
+CELU.US,D,20200331,000000,98.9,98.9,98,98,6027.1,0
+CELU.US,D,20200401,000000,98.5,99,97.6,97.6,4602.5,0
+CELU.US,D,20200402,000000,98.7,99,98.4,99,10459,0
+CELU.US,D,20200403,000000,98.6,98.6,98.1,98.5,5586.1,0
+CELU.US,D,20200407,000000,99.1,99.1,98.6,98.8,1519,0
+CELU.US,D,20200408,000000,98.65,100.4,98.4,98.4,98088.5,0
+CELU.US,D,20200409,000000,98.5,99,98.5,99,51998.4,0
+CELU.US,D,20200413,000000,99,99,99,99,134.5,0
+CELU.US,D,20200414,000000,98.8,99.9,98.6,98.6,5261.6,0
+CELU.US,D,20200415,000000,98.7,99,98.5,98.5,439.5,0
+CELU.US,D,20200416,000000,98.8,98.8,98.6,98.6,144.3,0
+CELU.US,D,20200417,000000,98.6,99,98.4,98.9,67680.2,0
+CELU.US,D,20200420,000000,98.6,98.6,98.6,98.6,43,0
+CELU.US,D,20200421,000000,98.7,98.7,98.5,98.5,2468,0
+CELU.US,D,20200422,000000,98.8,99,98.8,99,74.3,0
+CELU.US,D,20200423,000000,98.5,98.5,98.5,98.5,20,0
+CELU.US,D,20200424,000000,99,99.5,98.5,99.5,50,0
+CELU.US,D,20200427,000000,99,99.1,98.6,98.6,155.7,0
+CELU.US,D,20200428,000000,98.7,99.5,98.6,99,10606.8,0
+CELU.US,D,20200430,000000,99,99.15,98.9,99.15,304.7,0
+CELU.US,D,20200501,000000,98.6,99.2,98.5,98.5,1056.8,0
+CELU.US,D,20200504,000000,98.7,99.3,98.5,99.2,206142.2,0
+CELU.US,D,20200505,000000,99,99,98.8,98.8,49917.3,0
+CELU.US,D,20200506,000000,98.5,99,98.5,99,42.3,0
+CELU.US,D,20200507,000000,98.8,99.6,98.6,98.6,24908.1,0
+CELU.US,D,20200508,000000,99.3,99.3,98.8,98.8,41.6,0
+CELU.US,D,20200511,000000,99.1,99.1,99.1,99.1,20,0
+CELU.US,D,20200512,000000,99.5,99.5,97.9,98,228.1,0
+CELU.US,D,20200513,000000,99.1,99.1,99.1,99.1,42.2,0
+CELU.US,D,20200514,000000,98.2,98.2,98.2,98.2,22.8,0
+CELU.US,D,20200515,000000,99.2,99.2,98.4,98.4,52.5,0
+CELU.US,D,20200518,000000,99.2,99.2,99,99,61.7,0
+CELU.US,D,20200519,000000,99.3,99.6,98.7,98.7,80.1,0
+CELU.US,D,20200520,000000,98.8,98.8,98.5,98.5,20,0
+CELU.US,D,20200521,000000,99,99,98.5,98.8,58.2,0
+CELU.US,D,20200522,000000,99.2,99.2,98.3,98.9,110,0
+CELU.US,D,20200526,000000,99.2,99.2,98.1,98.1,372.4,0
+CELU.US,D,20200528,000000,98.8,98.8,98.8,98.8,50.6,0
+CELU.US,D,20200529,000000,99,99,98.9,98.9,1711.1,0
+CELU.US,D,20200602,000000,99.1,100.3,99.1,99.9,36155.4,0
+CELU.US,D,20200603,000000,99.9,101.3,99.9,100,21090.2,0
+CELU.US,D,20200608,000000,100,100,99.1,99.1,221,0
+CELU.US,D,20200609,000000,99.9,99.9,99.3,99.3,12217.2,0
+CELU.US,D,20200610,000000,99.95,100.3,99.7,100.2,12523.5,0
+CELU.US,D,20200611,000000,100.3,100.4,99.7,99.7,19202.5,0
+CELU.US,D,20200612,000000,99.741,100.3,99.741,100,221.6,0
+CELU.US,D,20200616,000000,100,100,99.9,99.9,1156.4,0
+CELU.US,D,20200617,000000,100.5,100.5,100,100,5828.2,0
+CELU.US,D,20200618,000000,100.3,100.8,100.1,100.5,18497.5,0
+CELU.US,D,20200619,000000,100.45,100.7,100.45,100.7,338,0
+CELU.US,D,20200622,000000,100.8,101.3,100.8,101,25938.8,0
+CELU.US,D,20200623,000000,101,101.3,101,101.2,10631.8,0
+CELU.US,D,20200624,000000,100.95,101.2,100.95,101.2,62,0
+CELU.US,D,20200625,000000,101,101,100.75,100.75,6742.7,0
+CELU.US,D,20200626,000000,101,101,100.6,100.8,6762.1,0
+CELU.US,D,20200629,000000,100.8,101.7,100.8,101.7,7776.7,0
+CELU.US,D,20200630,000000,101.5,102,101.5,102,2659.5,0
+CELU.US,D,20200701,000000,101.7,101.799,100.9,101.5,1527.6,0
+CELU.US,D,20200702,000000,101.15,101.4,100.8,100.8,26926.1,0
+CELU.US,D,20200706,000000,101,102,100.6,101,1902,0
+CELU.US,D,20200707,000000,101.3,102,100.5,100.5,25413.4,0
+CELU.US,D,20200708,000000,100.5,100.5,100.5,100.5,1146,0
+CELU.US,D,20200709,000000,100.963,100.999,100.796,100.8,1131.6,0
+CELU.US,D,20200710,000000,100.999,101.9,100.621,101.8,837.5,0
+CELU.US,D,20200713,000000,101.5,101.9,101.5,101.9,9018.2,0
+CELU.US,D,20200714,000000,102,102,101.9,102,1042.8,0
+CELU.US,D,20200715,000000,102,102.35,101.9,102,9015.6,0
+CELU.US,D,20200716,000000,102.4,103,102.4,102.8,3039.5,0
+CELU.US,D,20200717,000000,102,102.7,101.701,102.6,1161.4,0
+CELU.US,D,20200720,000000,102.6,102.7,102.6,102.7,109.7,0
+CELU.US,D,20200721,000000,102.9,103.4,102.9,103,8346.5,0
+CELU.US,D,20200722,000000,103,103.1,102.7,103,10184.5,0
+CELU.US,D,20200723,000000,103.3,103.3,103.3,103.3,10005.4,0
+CELU.US,D,20200724,000000,102.6,103.3,102,102,1116.2,0
+CELU.US,D,20200727,000000,104.1,106,102.5,103.9,34765.8,0
+CELU.US,D,20200728,000000,103.5,103.5,103.1,103.5,761.8,0
+CELU.US,D,20200729,000000,103.5,105,103.5,103.8,11219.9,0
+CELU.US,D,20200730,000000,103,103.25,102.7,103,3350.8,0
+CELU.US,D,20200731,000000,102.85,103,101.5,101.6,16689.4,0
+CELU.US,D,20200803,000000,103,103.6,101.5,103.497,43177.4,0
+CELU.US,D,20200804,000000,103.8,104.8,103,103.9,9928.1,0
+CELU.US,D,20200805,000000,102.6,103.7,102.2,103,4544.4,0
+CELU.US,D,20200806,000000,103.2,103.2,102.15,102.75,7330.6,0
+CELU.US,D,20200807,000000,102.4,102.8,101.7,102.2,1918,0
+CELU.US,D,20200810,000000,102.8,103.9,102.1,102.6,93081.3,0
+CELU.US,D,20200811,000000,102.882,103.8,102.5,103.2,11322.4,0
+CELU.US,D,20200812,000000,103.2,103.5,102.5,103.3,11641.2,0
+CELU.US,D,20200813,000000,104,104,102.5,103.5,4697.6,0
+CELU.US,D,20200814,000000,104,107.7,102.865,103.4,35583.8,0
+CELU.US,D,20200817,000000,104,104,102.6,102.6,20017,0
+CELU.US,D,20200818,000000,103.9,104.2,102.25,103.5,20253.6,0
+CELU.US,D,20200819,000000,102.035,103.8,102,103.2,30063.5,0
+CELU.US,D,20200820,000000,101.7,103.2,101.5,102.9,18424.1,0
+CELU.US,D,20200821,000000,101.7,103.2,101.6,102.6,21315.8,0
+CELU.US,D,20200824,000000,102.1,105,102.1,103.5,63855.7,0
+CELU.US,D,20200825,000000,103.5,103.5,102.8,103,43743.6,0
+CELU.US,D,20200826,000000,103,104,102.8,103.5,83788.3,0
+CELU.US,D,20200827,000000,103.2,103.525,102.5,102.9,87326.6,0
+CELU.US,D,20200828,000000,103,103.5,102.3,103.5,49603.2,0
+CELU.US,D,20200831,000000,103.192,103.8,102.8,103.5,8333.9,0
+CELU.US,D,20200901,000000,103.2,103.9,103.1,103.5,22939.6,0
+CELU.US,D,20200902,000000,103.973,106.3,103.6,105.6,51012.4,0
+CELU.US,D,20200903,000000,106.5,107,105.3,105.9,18156.8,0
+CELU.US,D,20200904,000000,106.5,107,101.8,106.2,26390.5,0
+CELU.US,D,20200908,000000,108.3,108.3,104.9,106,16026.1,0
+CELU.US,D,20200909,000000,106.2,106.85,105,106.3,24526.1,0
+CELU.US,D,20200910,000000,107.9,107.9,103.623,106,43825.3,0
+CELU.US,D,20200911,000000,106.9,108.5,105.9,106.2,40282.3,0
+CELU.US,D,20200914,000000,106.9,107,106.3,106.6,15643.3,0
+CELU.US,D,20200915,000000,108.5,108.5,105.6,105.8,16144.6,0
+CELU.US,D,20200916,000000,107.4,107.4,105,105.79,15200.9,0
+CELU.US,D,20200917,000000,106.9,106.9,104.8,105.6,16497.7,0
+CELU.US,D,20200918,000000,106,106,105.101,106,10853.5,0
+CELU.US,D,20200921,000000,106,106,105,105.4,12040,0
+CELU.US,D,20200922,000000,105.9,106.5,105.3,105.7,23662.6,0
+CELU.US,D,20200923,000000,105.4,106.5,104.9,105.4,24258.8,0
+CELU.US,D,20200924,000000,104.1,105,101.7,103.5,47623.6,0
+CELU.US,D,20200925,000000,103.1,105.3,103.1,104.6,19559.8,0
+CELU.US,D,20200928,000000,105.367,105.367,103.9,104.2,3436.6,0
+CELU.US,D,20200929,000000,103.1,105.5,103,103.9,20220.7,0
+CELU.US,D,20200930,000000,104.2,106.5,103.699,105,31574,0
+CELU.US,D,20201001,000000,106,106,103.8,105.3,60351.3,0
+CELU.US,D,20201002,000000,104.875,105.5,104,105.2,19903.2,0
+CELU.US,D,20201005,000000,105.9,105.9,104.8,105,14801,0
+CELU.US,D,20201006,000000,104.7,105.4,104,104.8,16584.7,0
+CELU.US,D,20201007,000000,105.6,106,104.4,104.7,14329.6,0
+CELU.US,D,20201008,000000,105.3,105.8,104,105.7,3629,0
+CELU.US,D,20201009,000000,106,106.9,104.1,105.1,49682.1,0
+CELU.US,D,20201012,000000,105.171,105.3,103.9,103.9,11690.3,0
+CELU.US,D,20201013,000000,103.9,105.65,103.9,104.1,7256.9,0
+CELU.US,D,20201014,000000,104.85,104.9,103.8,103.8,21960,0
+CELU.US,D,20201015,000000,103.8,106,103.8,105.599,160476.7,0
+CELU.US,D,20201016,000000,106,106,104.6,105.4,22108.9,0
+CELU.US,D,20201019,000000,106,106,105.5,105.6,5776.5,0
+CELU.US,D,20201020,000000,106,106,104.8,105.5,17022.7,0
+CELU.US,D,20201021,000000,105.322,105.5,104.7,105,11135.9,0
+CELU.US,D,20201022,000000,105.8,105.8,103.9,104.2,29672.3,0
+CELU.US,D,20201023,000000,104.189,104.6,103.002,103.4,21378.9,0
+CELU.US,D,20201026,000000,103.75,103.95,102.5,103.1,19715.4,0
+CELU.US,D,20201027,000000,103.4,103.4,102.5,103.1,6668.2,0
+CELU.US,D,20201028,000000,101.5,103.3,101.5,103,24352.4,0
+CELU.US,D,20201029,000000,102.7,103.9,102,102.6,13876.6,0
+CELU.US,D,20201030,000000,101.7,102.95,101.7,102,5147.9,0
+CELU.US,D,20201102,000000,102.5,102.9,101.5,102,25162.7,0
+CELU.US,D,20201103,000000,102.9,103.2,102.05,102.7,6051.5,0
+CELU.US,D,20201104,000000,103,103.9,101.7,101.8,7263.1,0
+CELU.US,D,20201105,000000,102.823,103.45,102.5,102.5,5100.9,0
+CELU.US,D,20201106,000000,103.5,103.5,101.8,102,5294.8,0
+CELU.US,D,20201109,000000,103.5,103.5,101.2,102.2,8133.4,0
+CELU.US,D,20201110,000000,101.926,103.5,101.5,102.8,15987.8,0
+CELU.US,D,20201111,000000,102,103.5,101.8,103,29393.5,0
+CELU.US,D,20201112,000000,102.1,103.4,101.8,103.3,3608.8,0
+CELU.US,D,20201113,000000,104,104.85,103,103.8,682.4,0
+CELU.US,D,20201116,000000,103.8,105,103,103.6,4364.4,0
+CELU.US,D,20201117,000000,102.5,103.9,102.2,102.5,5641,0
+CELU.US,D,20201118,000000,101.7,103.2,101.7,102.1,4961.9,0
+CELU.US,D,20201119,000000,102.8,103.3,102.2,102.3,6562.3,0
+CELU.US,D,20201120,000000,102.6,104.6,102.3,103,9538.5,0
+CELU.US,D,20201123,000000,104.9,105,102.4,103.2,5110.8,0
+CELU.US,D,20201124,000000,104.5,106,103.5,104.2,18297.2,0
+CELU.US,D,20201125,000000,105,105.8,104,105.2,13747.1,0
+CELU.US,D,20201127,000000,104.4,105.75,104.1,104.7,4848.7,0
+CELU.US,D,20201130,000000,104.2,104.7,104.2,104.4,10275.2,0
+CELU.US,D,20201201,000000,106.4,106.4,104.4,104.4,13311.5,0
+CELU.US,D,20201202,000000,102.6,104.9,102.6,103.5,12046.7,0
+CELU.US,D,20201203,000000,104.3,104.3,103.3,103.5,6471.1,0
+CELU.US,D,20201204,000000,104.2,105,102.7,104.8,26127.3,0
+CELU.US,D,20201207,000000,104.8,106.4,104,104.3,18801.6,0
+CELU.US,D,20201208,000000,104.4,105.1,103.1,104.8,11052.1,0
+CELU.US,D,20201209,000000,105.4,111.8,103.6,110.3,169506,0
+CELU.US,D,20201210,000000,108,115,108,112.9,211644.5,0
+CELU.US,D,20201211,000000,114.5,119.8,112.6,119.4,272830.5,0
+CELU.US,D,20201214,000000,116.7,118,112.5,113.9,112811,0
+CELU.US,D,20201215,000000,113.5,114.6,111,112.5,68867.4,0
+CELU.US,D,20201216,000000,113.5,114.4,111.5,112.5,81700.4,0
+CELU.US,D,20201217,000000,113.5,113.7,111.5,112.5,79268.1,0
+CELU.US,D,20201218,000000,112.5,113.6,111.5,111.9,34970.3,0
+CELU.US,D,20201221,000000,112.3,117.8,111.102,113.9,83137.4,0
+CELU.US,D,20201222,000000,114.8,117.5,112.9,113.5,64155.1,0
+CELU.US,D,20201223,000000,116.5,121.7,114.401,120.5,256750.6,0
+CELU.US,D,20201224,000000,120.75,121.4,117,118,41837.1,0
+CELU.US,D,20201228,000000,120,120.5,115.1,116,63801,0
+CELU.US,D,20201229,000000,115.1,116.2,106.2,111.7,148928.9,0
+CELU.US,D,20201230,000000,111.9,112.5,109.4,110.6,37034.1,0
+CELU.US,D,20201231,000000,111,112.099,109,110,90412.7,0
+CELU.US,D,20210104,000000,110,111,108.3,109.7,54614.1,0
+CELU.US,D,20210105,000000,109,112,109,110.7,81874.4,0
+CELU.US,D,20210106,000000,110.7,112.5,108.3,111.6,150266,0
+CELU.US,D,20210107,000000,114,114.9,110.6,114.9,126837.3,0
+CELU.US,D,20210108,000000,106.8,107.4,104,104.5,718224.2,0
+CELU.US,D,20210111,000000,103.5,104.5,102.3,103.1,247041.5,0
+CELU.US,D,20210112,000000,103.6,104,102.65,102.8,126962.1,0
+CELU.US,D,20210113,000000,103.1,105,102.5,104.8,179839.8,0
+CELU.US,D,20210114,000000,105.3,106.1,103.5,104.2,123422.3,0
+CELU.US,D,20210115,000000,104.5,105.4,103.6,105,84476.6,0
+CELU.US,D,20210119,000000,105.7,105.8,103.5,103.9,65398.4,0
+CELU.US,D,20210120,000000,104,104.8,103.7,103.9,87883.5,0
+CELU.US,D,20210121,000000,104,104.3,103.112,103.8,102955,0
+CELU.US,D,20210122,000000,103.5,104.1,103.2,103.5,88709,0
+CELU.US,D,20210125,000000,103.6,103.7,101.5,102.6,106814.8,0
+CELU.US,D,20210126,000000,102.9,103.1,102.1,102.5,93585.9,0
+CELU.US,D,20210127,000000,102.7,103,102,102.9,89623.4,0
+CELU.US,D,20210128,000000,102,102.8,102,102.2,178487.5,0
+CELU.US,D,20210129,000000,102,102.5,101.9,102.1,76747.6,0
+CELU.US,D,20210201,000000,102.3,102.5,101.65,102,93882.8,0
+CELU.US,D,20210202,000000,102,103.5,101.9,102.2,170110.9,0
+CELU.US,D,20210203,000000,102.5,102.5,101.8,102.1,36044.1,0
+CELU.US,D,20210204,000000,102.1,102.3,101.4,101.5,155236.5,0
+CELU.US,D,20210205,000000,102,102.5,101.7,102.2,43292.1,0
+CELU.US,D,20210208,000000,102.8,102.8,102.2,102.8,43914.2,0
+CELU.US,D,20210209,000000,102.3,102.5,101.9,102.5,29483.2,0
+CELU.US,D,20210210,000000,102.5,102.9,102,102.1,44269,0
+CELU.US,D,20210211,000000,102.1,103,101.6,102,174336.5,0
+CELU.US,D,20210212,000000,101.7,101.9,101.1,101.7,77250.9,0
+CELU.US,D,20210216,000000,102,102,101.5,101.6,46715.9,0
+CELU.US,D,20210217,000000,101.8,101.801,101.4,101.5,42036,0
+CELU.US,D,20210218,000000,101.5,102,101.3,101.8,85289,0
+CELU.US,D,20210219,000000,101.8,102.2,101.5,102,49142.2,0
+CELU.US,D,20210222,000000,101.8,102.8,101.8,102.1,50280.1,0
+CELU.US,D,20210223,000000,101.7,102.5,101.5,102.3,59758.8,0
+CELU.US,D,20210224,000000,101.6,102.3,101.5,101.7,67121.6,0
+CELU.US,D,20210225,000000,101.7,101.9,101.5,101.5,84347.9,0
+CELU.US,D,20210226,000000,101,101.6,101,101.1,32869.8,0
+CELU.US,D,20210301,000000,101.2,101.5,100.699,101,34705.6,0
+CELU.US,D,20210302,000000,101.4,101.6,100.7,100.8,66824.1,0
+CELU.US,D,20210303,000000,100.6,101,99.8,100.4,58740.3,0
+CELU.US,D,20210304,000000,100.2,101,100.2,100.7,55567.5,0
+CELU.US,D,20210305,000000,100.9,100.9,100.4,100.7,64633.8,0
+CELU.US,D,20210308,000000,100.8,101.2,100.5,100.7,18221.4,0
+CELU.US,D,20210309,000000,100.9,101,100.5,100.6,26828.8,0
+CELU.US,D,20210310,000000,101,101.2,100.5,100.8,25432,0
+CELU.US,D,20210311,000000,101,101,100.6,100.9,29154,0
+CELU.US,D,20210312,000000,100.8,101,100.7,100.9,20158.5,0
+CELU.US,D,20210315,000000,100.9,101.6,100.9,101.2,64149.7,0
+CELU.US,D,20210316,000000,100.6,101.2,100.6,100.8,8698.2,0
+CELU.US,D,20210317,000000,100.6,101.096,100.6,101,34164.1,0
+CELU.US,D,20210318,000000,101.8,102.9,100.25,100.5,488715.6,0
+CELU.US,D,20210319,000000,100.4,100.8,100.4,100.7,129854.2,0
+CELU.US,D,20210322,000000,100.5,100.7,100.35,100.6,46350.5,0
+CELU.US,D,20210323,000000,100.5,100.7,100,100.4,113098.6,0
+CELU.US,D,20210324,000000,100.5,100.8,100.2,100.4,105787,0
+CELU.US,D,20210325,000000,100.4,100.801,100.1,100.6,111273,0
+CELU.US,D,20210326,000000,101,101.2,100.6,100.6,27642.9,0
+CELU.US,D,20210329,000000,100.4,101.4,100.4,101,12792.7,0
+CELU.US,D,20210330,000000,100.8,101.3,100.8,100.8,121972.2,0
+CELU.US,D,20210331,000000,100.8,100.9,100.7,100.8,21806.2,0
+CELU.US,D,20210401,000000,100.8,101.1,100.75,100.9,10151.4,0
+CELU.US,D,20210405,000000,100.9,101,100.8,101,11538.1,0
+CELU.US,D,20210406,000000,100.9,101,100.8,100.9,20103.3,0
+CELU.US,D,20210407,000000,100.9,101,100.9,101,9207.4,0
+CELU.US,D,20210408,000000,101,101,100.9,101,12475.1,0
+CELU.US,D,20210409,000000,100.9,101.3,100.9,101.1,9673.3,0
+CELU.US,D,20210412,000000,101,101.2,100.9,101,269096.7,0
+CELU.US,D,20210413,000000,101,101.2,100.9,101,13564.9,0
+CELU.US,D,20210414,000000,101,101.2,100.85,101,101979.6,0
+CELU.US,D,20210415,000000,101.2,101.2,100.9,101,21839,0
+CELU.US,D,20210416,000000,101,101.2,100.9,101,41410.4,0
+CELU.US,D,20210419,000000,100.9,101.1,100.9,101,33450.8,0
+CELU.US,D,20210420,000000,101,101.1,100.9,101,24092.3,0
+CELU.US,D,20210421,000000,101,101.1,101,101,13971.6,0
+CELU.US,D,20210422,000000,101,101.2,101,101,5961,0
+CELU.US,D,20210423,000000,101,101.2,101,101.1,18551,0
+CELU.US,D,20210426,000000,101,101.4,101,101.1,11656.3,0
+CELU.US,D,20210427,000000,101.2,101.4,101,101.1,11706.3,0
+CELU.US,D,20210428,000000,101.1,101.4,101.1,101.3,10246.7,0
+CELU.US,D,20210429,000000,101.4,101.4,101.1,101.4,11487.2,0
+CELU.US,D,20210430,000000,101.1,101.3,101.1,101.1,5215.5,0
+CELU.US,D,20210503,000000,101.2,101.4,101.2,101.2,30944.4,0
+CELU.US,D,20210504,000000,101.3,101.3,101.2,101.2,16332.4,0
+CELU.US,D,20210505,000000,101.3,101.43,101.2,101.3,27415.5,0
+CELU.US,D,20210506,000000,101.3,101.5,101.201,101.5,163410.3,0
+CELU.US,D,20210507,000000,101.3,101.4,101.2,101.3,17365.9,0
+CELU.US,D,20210510,000000,101.3,101.5,101.3,101.4,137363.3,0
+CELU.US,D,20210511,000000,101.3,101.5,101.3,101.3,124406.7,0
+CELU.US,D,20210512,000000,101.3,101.4,101.25,101.3,96008.6,0
+CELU.US,D,20210513,000000,101.3,101.35,101,101.2,94488.8,0
+CELU.US,D,20210514,000000,101.3,101.397,101,101.1,76127.7,0
+CELU.US,D,20210517,000000,101.1,101.2,101.01,101.1,7591.4,0
+CELU.US,D,20210518,000000,101.2,101.2,100.9,101,10315.6,0
+CELU.US,D,20210519,000000,101.2,101.2,100.9,100.9,37448.7,0
+CELU.US,D,20210520,000000,101,101.1,100.9,101,11721.6,0
+CELU.US,D,20210521,000000,100.9,101.1,100.9,101,6322.2,0
+CELU.US,D,20210524,000000,101,101.1,100.9,101,27892.6,0
+CELU.US,D,20210525,000000,101.1,101.1,101,101,45234.2,0
+CELU.US,D,20210526,000000,101,101.2,101,101,7787.7,0
+CELU.US,D,20210527,000000,101,101.35,101,101.3,5958,0
+CELU.US,D,20210528,000000,101.3,101.4,101.2,101.3,18549.9,0
+CELU.US,D,20210601,000000,101.34,101.5,101.3,101.4,24660.5,0
+CELU.US,D,20210602,000000,101.5,101.6,101.4,101.4,6275.7,0
+CELU.US,D,20210603,000000,101.4,101.8,101.4,101.6,9746.3,0
+CELU.US,D,20210604,000000,101.7,101.7,101.5,101.5,2399.7,0
+CELU.US,D,20210607,000000,101.6,102,101.5,101.7,17386.3,0
+CELU.US,D,20210608,000000,101.7,101.9,101.5,101.7,6425.5,0
+CELU.US,D,20210609,000000,101.9,101.9,101.5,101.7,7304.5,0
+CELU.US,D,20210610,000000,101.9,101.9,101.553,101.7,5166.4,0
+CELU.US,D,20210611,000000,101.7,101.9,101.6,101.7,12074.3,0
+CELU.US,D,20210614,000000,102,102,101.6,101.6,61064.5,0
+CELU.US,D,20210615,000000,101.6,101.8,101.6,101.7,1267.2,0
+CELU.US,D,20210616,000000,101.6,101.8,101.4,101.7,24057.9,0
+CELU.US,D,20210617,000000,102.1,102.1,101.6,101.7,1500.5,0
+CELU.US,D,20210618,000000,101.9,102,101.6,102,5718.5,0
+CELU.US,D,20210621,000000,102,102,101.6,101.8,6221.4,0
+CELU.US,D,20210622,000000,102,102,101.6,101.9,6078,0
+CELU.US,D,20210623,000000,101.8,101.999,101.6,101.9,4836.7,0
+CELU.US,D,20210624,000000,101.9,102,101.61,101.7,2669,0
+CELU.US,D,20210625,000000,101.7,102,101.6,101.6,6440.8,0
+CELU.US,D,20210628,000000,101.6,101.9,101.6,101.8,17910,0
+CELU.US,D,20210629,000000,101.9,101.9,101.7,101.8,2546.9,0
+CELU.US,D,20210630,000000,101.7,101.8,101.7,101.8,7972.2,0
+CELU.US,D,20210701,000000,101.7,101.9,101.7,101.85,86421.3,0
+CELU.US,D,20210702,000000,101.7,101.982,101.7,101.9,17299.5,0
+CELU.US,D,20210706,000000,102,102,101.7,101.8,30528.8,0
+CELU.US,D,20210707,000000,102,102,101.7,101.8,48655.2,0
+CELU.US,D,20210708,000000,101.9,101.9,101.65,101.8,143172.9,0
+CELU.US,D,20210709,000000,101.6,103,100.1,102.1,121406.1,0
+CELU.US,D,20210712,000000,102.2,102.2,101.1,101.9,22479.9,0
+CELU.US,D,20210713,000000,101.8,102.2,96.2,97.5,41350.8,0
+CELU.US,D,20210714,000000,97.3,97.658,91.067,91.7,16882.8,0
+CELU.US,D,20210715,000000,91.6,91.8,77.3,80.2,56565.7,0
+CELU.US,D,20210716,000000,81.8,125.8,80.7,102,1731922,0
+CELU.US,D,20210719,000000,107.191,123.9,103,121.5,108477.8,0
+CELU.US,D,20210720,000000,121.3,134,108.6,110.45,74789.4,0
+CELU.US,D,20210721,000000,110.7,119.399,94.8,94.9,88244.7,0
+CELU.US,D,20210722,000000,98.4,104.9,94.831,95,52073.4,0
+CELU.US,D,20210723,000000,95.6,99.55,92.6,97.5,27191.5,0
+CELU.US,D,20210726,000000,98.8,99.088,85.4,85.45,45085.3,0
+CELU.US,D,20210727,000000,86.3,86.5,82.1,83.4,16657.9,0
+CELU.US,D,20210728,000000,84.3,92,83.6,90.7,14187.5,0
+CELU.US,D,20210729,000000,91.1,91.9,86.2,88,12463.5,0
+CELU.US,D,20210730,000000,89.4,93.7,85.8,88,25614.6,0
+CELU.US,D,20210802,000000,88.6,93.9,87,91.4,41956.3,0
+CELU.US,D,20210803,000000,91.8,91.8,84.6,88.4,32294.8,0
+CELU.US,D,20210804,000000,86.7,94,85.5,86.7,77321.8,0
+CELU.US,D,20210805,000000,87,90.391,79.1,80,51472.1,0
+CELU.US,D,20210806,000000,82,84.4,76.8,77,38489.3,0
+CELU.US,D,20210809,000000,76.7,79.42,75.539,77,16894.8,0
+CELU.US,D,20210810,000000,76.7,80.999,75.75,79.8,32251.4,0
+CELU.US,D,20210811,000000,80.9,80.903,74.9,76,30171.1,0
+CELU.US,D,20210812,000000,75.1,76.05,63.55,64,68424.6,0
+CELU.US,D,20210813,000000,64.5,68.699,64.4,65,33923.3,0
+CELU.US,D,20210816,000000,65.5,66.3,61.3,61.5,32284.1,0
+CELU.US,D,20210817,000000,61.5,69.8,61.5,68.5,32714.1,0
+CELU.US,D,20210818,000000,68.5,70,65.7,67.5,24539.8,0
+CELU.US,D,20210819,000000,67.3,70,63.2,66,13400.6,0
+CELU.US,D,20210820,000000,67,72.5,60,60.5,39429.1,0
+CELU.US,D,20210823,000000,60.7,63.5,60.7,61.5,22141.7,0
+CELU.US,D,20210824,000000,61.7,69,61.7,68.7,13839,0
+CELU.US,D,20210825,000000,70,74.8,69,72.7,12845.1,0
+CELU.US,D,20210826,000000,73.8,82.2,73.8,77.9,20733,0
+CELU.US,D,20210827,000000,77.5,83.05,77.5,81.5,18690.8,0
+CELU.US,D,20210830,000000,82.9,89.1,81.5,83.6,23170.8,0
+CELU.US,D,20210831,000000,83,87.1,83,84.5,10704.3,0
+CELU.US,D,20210901,000000,86.2,88.8,84.5,86.3,9628.2,0
+CELU.US,D,20210902,000000,87,88.7,81.4,82.2,19989.2,0
+CELU.US,D,20210903,000000,81.8,89.8,81.8,87,16957.2,0
+CELU.US,D,20210907,000000,85.5,89.9,67,67.6,66717.4,0
+CELU.US,D,20210908,000000,70.8,74.9,66.6,67.6,36296.1,0
+CELU.US,D,20210909,000000,66.5,70.14,65.2,67.2,21652.9,0
+CELU.US,D,20210910,000000,67.9,69.2,65.5,66.7,9005.2,0
+CELU.US,D,20210913,000000,66.8,71.5,66,68.7,13502.7,0
+CELU.US,D,20210914,000000,68.6,70.4,62.6,64.2,14890.2,0
+CELU.US,D,20210915,000000,64.5,66.2,63,63.2,7093.6,0
+CELU.US,D,20210916,000000,63.8,64.8,61,62.5,12844.9,0
+CELU.US,D,20210917,000000,64.1,66.4,62.1,62.4,19539.2,0
+CELU.US,D,20210920,000000,62.4,63.5,61.179,62.9,12661.3,0
+CELU.US,D,20210921,000000,63,64.765,63,63.9,5777,0
+CELU.US,D,20210922,000000,69,76.999,68,74.1,57662.3,0
+CELU.US,D,20210923,000000,75.402,79.9,73.1,79.2,22139.7,0
+CELU.US,D,20210924,000000,79.6,80.6,76,77.7,13512.2,0
+CELU.US,D,20210927,000000,77.6,77.6,73.2,74.3,12867.9,0
+CELU.US,D,20210928,000000,74.3,76.25,67.3,69.7,20548.2,0
+CELU.US,D,20210929,000000,69,72.531,68.5,68.9,8506.4,0
+CELU.US,D,20210930,000000,70,72.1,68.7,70.8,7142,0
+CELU.US,D,20211001,000000,70.3,72.234,69,71.8,12763.6,0
+CELU.US,D,20211004,000000,70.6,74,70.6,71.7,9624.8,0
+CELU.US,D,20211005,000000,71.5,72.8,70.6,71.2,10701.1,0
+CELU.US,D,20211006,000000,71.2,73.018,69.7,70.2,9272.9,0
+CELU.US,D,20211007,000000,70,71.3,70,70.6,3806.5,0
+CELU.US,D,20211008,000000,70.4,71.5,70.3,71.5,5346.3,0
+CELU.US,D,20211011,000000,70.5,71.5,67.4,67.9,11202.8,0
+CELU.US,D,20211012,000000,68.2,69.5,67.6,68.9,21718.8,0
+CELU.US,D,20211013,000000,69.6,71.1,68.8,70.7,5858.2,0
+CELU.US,D,20211014,000000,71.95,72.1,69.6,71.5,5857,0
+CELU.US,D,20211015,000000,70.5,72.334,70.5,71.9,3980,0
+CELU.US,D,20211018,000000,72.5,73.8,71.501,73.3,8205,0
+CELU.US,D,20211019,000000,76.8,76.9,74,74.6,14243.4,0
+CELU.US,D,20211020,000000,73.8,74.414,70,71.7,7983.3,0
+CELU.US,D,20211021,000000,72.5,72.559,68.6,70.1,8843.6,0
+CELU.US,D,20211022,000000,70.7,71.5,68.1,68.9,6844.3,0
+CELU.US,D,20211025,000000,68.7,69.3,65.4,66.2,12480,0
+CELU.US,D,20211026,000000,65.9,73.5,65.9,68.2,12174.9,0
+CELU.US,D,20211027,000000,68.2,68.7,66.1,67.5,3382.5,0
+CELU.US,D,20211028,000000,66.4,67.1,65.2,66.3,7103,0
+CELU.US,D,20211029,000000,66.3,70,66,67.5,10597.4,0
+CELU.US,D,20211101,000000,68.3,73,68.3,72.2,7582.9,0
+CELU.US,D,20211102,000000,71.8,72,67.9,70.9,8792.8,0
+CELU.US,D,20211103,000000,71.6,72.8,70.723,71.9,4689.1,0
+CELU.US,D,20211104,000000,72.3,72.8,70.5,71.2,4296.6,0
+CELU.US,D,20211105,000000,71,73.1,69.179,72.9,3433.2,0
+CELU.US,D,20211108,000000,73.3,73.7,71.5,72.1,3944.7,0
+CELU.US,D,20211109,000000,72.4,73.5,70.9,72.8,2731.1,0
+CELU.US,D,20211110,000000,73.4,73.9,71.243,72.3,3523.2,0
+CELU.US,D,20211111,000000,72.3,73.85,71,72.4,3190.8,0
+CELU.US,D,20211112,000000,73.4,73.4,70.001,71.1,5400.5,0
+CELU.US,D,20211115,000000,71.1,71.1,68,68.1,9029.7,0
+CELU.US,D,20211116,000000,77,77,70.094,72,11178.9,0
+CELU.US,D,20211117,000000,72,72,68.2,69.7,4551,0
+CELU.US,D,20211118,000000,69.3,70.9,68.5,69.3,2765.8,0
+CELU.US,D,20211119,000000,69,70.2,68.7,69.8,3035.3,0
+CELU.US,D,20211122,000000,70.1,72.8,69.3,71.5,12605.5,0
+CELU.US,D,20211123,000000,70.9,70.9,65.3,65.9,9212.3,0
+CELU.US,D,20211124,000000,66.7,66.7,62.5,65.3,6459.9,0
+CELU.US,D,20211126,000000,64.5,68.8,64.5,67.5,4433.5,0
+CELU.US,D,20211129,000000,68.5,70,65.8,67,12883.2,0
+CELU.US,D,20211130,000000,67,67.7,64.3,64.4,9660.3,0
+CELU.US,D,20211201,000000,64.7,67.599,62.7,64,6942,0
+CELU.US,D,20211202,000000,64.2,69.1,61,62.9,5907,0
+CELU.US,D,20211203,000000,63.6,66.506,58.9,60.7,18767.7,0
+CELU.US,D,20211206,000000,59.9,59.9,50.6,54.2,23293.4,0
+CELU.US,D,20211207,000000,54.3,58.9,52.7,53.5,8805.9,0
+CELU.US,D,20211208,000000,53.1,57.1,53.1,54.8,7578.3,0
+CELU.US,D,20211209,000000,55.4,57.881,54.6,57.4,4448.1,0
+CELU.US,D,20211210,000000,57.2,58.1,55.8,56.5,6232.6,0
+CELU.US,D,20211213,000000,55.6,57,50.9,52.2,5513.6,0
+CELU.US,D,20211214,000000,51.5,53.3,48.5,49.4,6279.5,0
+CELU.US,D,20211215,000000,49.7,51.05,48.1,50.1,4125.9,0
+CELU.US,D,20211216,000000,50.1,53,48.7,48.7,9345.8,0
+CELU.US,D,20211217,000000,48,51.3,46,46.6,11800.8,0
+CELU.US,D,20211220,000000,45.401,49.1,45,47,10202.5,0
+CELU.US,D,20211221,000000,47,49.9,46.6,47.2,3304.4,0
+CELU.US,D,20211222,000000,47.2,48.3,43.9,46.4,10295.4,0
+CELU.US,D,20211223,000000,47.1,49,46.3,47,5351.9,0
+CELU.US,D,20211227,000000,50.4,51.899,48.5,50.1,25148.3,0
+CELU.US,D,20211228,000000,50,50.5,48.2,48.6,8975.1,0
+CELU.US,D,20211229,000000,48.7,51.5,47.7,51.5,5621.9,0
+CELU.US,D,20211230,000000,50.8,53,49.2,49.2,12763.6,0
+CELU.US,D,20211231,000000,49.1,53,48,51.2,14403.5,0
+CELU.US,D,20220103,000000,51.2,52.5,49.3,50.7,9558.9,0
+CELU.US,D,20220104,000000,51.3,51.3,48,50.6,5066.8,0
+CELU.US,D,20220105,000000,50.8,51.2,47,47.8,6368.7,0
+CELU.US,D,20220106,000000,47.3,49.6,46.5,48.2,9705.9,0
+CELU.US,D,20220107,000000,48.3,49,46,46,3318.1,0
+CELU.US,D,20220110,000000,46.6,47.3,42.8,43.6,8010.6,0
+CELU.US,D,20220111,000000,44,47.2,44,45.4,6200.5,0
+CELU.US,D,20220112,000000,47,47,43.1,43.6,5291.4,0
+CELU.US,D,20220113,000000,43.4,45.5,41.8,41.8,4403.8,0
+CELU.US,D,20220114,000000,41.1,42.3,40.3,41.4,6911.2,0
+CELU.US,D,20220118,000000,43.4,43.4,36.3,38.1,158982.9,0
+CELU.US,D,20220119,000000,38,40.3,37.5,38.7,18525.1,0
+CELU.US,D,20220120,000000,39.5,40.3,37.8,39.7,25922.6,0
+CELU.US,D,20220121,000000,39.9,45.4,38.9,43.2,26397.2,0
+CELU.US,D,20220124,000000,40.4,45.1,40.4,44.8,23949,0
+CELU.US,D,20220125,000000,44,46,41.7,44.7,29586.4,0
+CELU.US,D,20220126,000000,45,45.8,41.2,41.7,7423.1,0
+CELU.US,D,20220127,000000,42.1,42.1,38.2,39,9757.7,0
+CELU.US,D,20220128,000000,41,43.2,39.7,42.6,8677.5,0
+CELU.US,D,20220131,000000,43.1,45.4,42.002,45,12350.8,0
+CELU.US,D,20220201,000000,45,46.7,43.9,45.8,11471.3,0
+CELU.US,D,20220202,000000,46.6,47.8,46.5,47,14996,0
+CELU.US,D,20220203,000000,46.3,47.8,44,44.8,6753.4,0
+CELU.US,D,20220204,000000,44.2,45.5,42.9,44.5,4877.1,0
+CELU.US,D,20220207,000000,44.1,46.8,42.8,45.9,8473.4,0
+CELU.US,D,20220208,000000,45.5,46.2,43.6,45.3,3811.8,0
+CELU.US,D,20220209,000000,46.1,49.2,45.519,47.9,13569,0
+CELU.US,D,20220210,000000,48,54.6,47.5,52.3,26898.8,0
+CELU.US,D,20220211,000000,53.8,56.6,52.7,55,22281.8,0
+CELU.US,D,20220214,000000,58.2,62,54.4,55,33657.7,0
+CELU.US,D,20220215,000000,57.6,60.599,56.3,59.6,16000.1,0
+CELU.US,D,20220216,000000,62,65.6,61,64.6,24637.5,0
+CELU.US,D,20220217,000000,64.6,66.15,63.1,65.3,19810,0
+CELU.US,D,20220218,000000,66.6,66.6,62.5,64.7,15010.4,0
+CELU.US,D,20220222,000000,66.7,66.7,60.3,61.7,18290.1,0
+CELU.US,D,20220223,000000,61.1,63,60.7,61.7,8576.2,0
+CELU.US,D,20220224,000000,59.8,64.85,59.1,64.7,6735.4,0
+CELU.US,D,20220225,000000,66.7,69.3,64.9,69.3,12328.2,0
+CELU.US,D,20220228,000000,70.2,73.8,66.801,71.8,22539,0
+CELU.US,D,20220301,000000,72.5,73.9,70.3,73.8,12877.8,0
+CELU.US,D,20220302,000000,75.4,79.5,71.3,71.9,19414.2,0
+CELU.US,D,20220303,000000,74.3,78.9,72.2,75.6,8737.7,0
+CELU.US,D,20220304,000000,71.9,74.8,69,69.5,15545.4,0
+CELU.US,D,20220307,000000,70.8,84.2,70.35,78.6,59118.1,0
+CELU.US,D,20220308,000000,78.2,88.983,78.2,84.9,39037,0
+CELU.US,D,20220309,000000,83.7,102.5,82,84.4,62507.9,0
+CELU.US,D,20220310,000000,87.4,100,84.5,97.9,48206.4,0
+CELU.US,D,20220311,000000,97.2,100.8,89.3,90,48520.8,0
+CELU.US,D,20220314,000000,90,91.4,68.2,69.3,48996.8,0
+CELU.US,D,20220315,000000,70.5,75,62.6,69.4,22128.6,0
+CELU.US,D,20220316,000000,72,77.5,70.1,70.9,18082.8,0
+CELU.US,D,20220317,000000,70.1,74.7,69.1,71.3,14614.2,0
+CELU.US,D,20220318,000000,71.7,75,70,70,14412.8,0
+CELU.US,D,20220321,000000,74.5,75.799,70.7,71,13981.4,0
+CELU.US,D,20220322,000000,72.2,80.25,71.5,71.5,21862.6,0
+CELU.US,D,20220323,000000,71.6,78.071,71.6,72.5,9934.2,0
+CELU.US,D,20220324,000000,73.8,79.8,71.9,74.5,25643.8,0
+CELU.US,D,20220325,000000,75.9,77,71,73.6,10413.4,0
+CELU.US,D,20220328,000000,79,80,75.2,77.5,11373.3,0
+CELU.US,D,20220329,000000,77.3,82.5,77.3,81.4,14621,0
+CELU.US,D,20220330,000000,82,89.1,82,85.3,16771.9,0
+CELU.US,D,20220331,000000,87,92.4,86.6,87.1,18502.5,0
+CELU.US,D,20220401,000000,87.1,90.5,80.9,88.8,18841.9,0
+CELU.US,D,20220404,000000,90,96.5,83.1,86.9,33278.1,0
+CELU.US,D,20220405,000000,86,94.4,84.6,94,20501.7,0
+CELU.US,D,20220406,000000,88.4,94.7,86.701,92.1,21541.6,0
+CELU.US,D,20220407,000000,92.4,96.4,90.9,95,15121,0
+CELU.US,D,20220408,000000,94.3,96.6,92.3,93.9,6197,0
+CELU.US,D,20220411,000000,93.799,98.3,93.799,97.7,16695.4,0
+CELU.US,D,20220412,000000,97.7,100.7,94.3,97.4,11301.5,0
+CELU.US,D,20220413,000000,98.2,102.1,97.9,101.6,20473.7,0
+CELU.US,D,20220414,000000,101.3,105,100,103.2,19235.9,0
+CELU.US,D,20220418,000000,104.2,108.6,103.1,106.5,22138.1,0
+CELU.US,D,20220419,000000,105.7,120,105.2,117.8,64310.5,0
+CELU.US,D,20220420,000000,119.1,125.7,114.1,123.9,44924,0
+CELU.US,D,20220421,000000,125,127.1,110.6,118.7,54920.3,0
+CELU.US,D,20220422,000000,119.8,122.958,115.801,119.2,19880.7,0
+CELU.US,D,20220425,000000,123,126.3,112,114.3,34101.3,0
+CELU.US,D,20220426,000000,114.5,120.9,108.4,119.4,41566.6,0
+CELU.US,D,20220427,000000,119.6,125,117.1,121.4,30557.9,0
+CELU.US,D,20220428,000000,120,131.857,117.601,129.1,66353.9,0
+CELU.US,D,20220429,000000,122.7,123.004,114.2,116.9,49316.9,0
+CELU.US,D,20220502,000000,112.6,122.25,111.2,116.4,25822.2,0
+CELU.US,D,20220503,000000,116.4,121.1,109.2,113.8,24594.1,0
+CELU.US,D,20220504,000000,111,120.59,109.2,119.4,20585.5,0
+CELU.US,D,20220505,000000,125,129.5,114,119.4,32374.7,0
+CELU.US,D,20220506,000000,119.3,125.6,113.476,122,20831.7,0
+CELU.US,D,20220509,000000,123,123,89.8,91.2,69482.6,0
+CELU.US,D,20220510,000000,93.1,98.588,69.4,71.2,73322.8,0
+CELU.US,D,20220511,000000,67.3,68.326,62.5,63,43421.4,0
+CELU.US,D,20220512,000000,62.2,74,55,57.7,88690.2,0
+CELU.US,D,20220513,000000,67.7,89.8,64.5,73.4,114895.3,0
+CELU.US,D,20220516,000000,72.6,81,63.6,64.2,52942.4,0
+CELU.US,D,20220517,000000,63.7,76.7,63.1,75.6,46477.7,0
+CELU.US,D,20220518,000000,75,88.4,74.4,78.5,90086.8,0
+CELU.US,D,20220519,000000,76,84.5,75.9,75.9,27507.8,0
+CELU.US,D,20220520,000000,77.5,79.8,72.7,74.6,23014.6,0
+CELU.US,D,20220523,000000,76,78.8,71,71,33110.2,0
+CELU.US,D,20220524,000000,69.9,79.8,69.6,71.5,28684.6,0
+CELU.US,D,20220525,000000,70.5,81.05,68.6,78.7,27173.1,0
+CELU.US,D,20220526,000000,77.6,86.4,77.5,85.1,26160.4,0
+CELU.US,D,20220527,000000,84,89.6,80.8,89.1,29628.5,0
+CELU.US,D,20220531,000000,90,94.5,86.6,92.2,67086.9,0
+CELU.US,D,20220601,000000,93.9,105.2,90.4,101.8,43947.3,0
+CELU.US,D,20220602,000000,99.6,109.9,99.6,103.7,39019.7,0
+CELU.US,D,20220603,000000,103.7,111.4,103.6,108.4,34399.9,0
+CELU.US,D,20220606,000000,109.5,110,68.2,69.2,136681.3,0
+CELU.US,D,20220607,000000,76.1,76.1,60,67.1,91598.5,0
+CELU.US,D,20220608,000000,66.4,74.3,60.5,65.8,64942.2,0
+CELU.US,D,20220609,000000,69,69.95,54.6,55.1,56996.3,0
+CELU.US,D,20220610,000000,56.2,59.8,45.9,46.2,110865.5,0
+CELU.US,D,20220613,000000,45.1,45.174,39.3,40.3,98300.4,0
+CELU.US,D,20220614,000000,40.1,41.7,38.7,40.5,43570.8,0
+CELU.US,D,20220615,000000,41,43.8,38.7,41.9,158917.6,0
+CELU.US,D,20220616,000000,41,43.499,38.22,40.1,121827.5,0
+CELU.US,D,20220617,000000,39.8,42.5,37.3,39,113783.6,0
+CELU.US,D,20220621,000000,39.4,40.9,36.7,37.8,124812,0
+CELU.US,D,20220622,000000,39.2,39.3,34,34.7,122463.3,0
+CELU.US,D,20220623,000000,35.1,37.2,34.1,35.4,43075.5,0
+CELU.US,D,20220624,000000,36,45.8,35.5,36.8,333260.4,0
+CELU.US,D,20220627,000000,37.9,38.3,34.7,36.1,55989,0
+CELU.US,D,20220628,000000,36.2,38.4,32.2,32.3,39899.2,0
+CELU.US,D,20220629,000000,32.1,32.1,27.6,28.1,82614.3,0
+CELU.US,D,20220630,000000,28.1,35.5,27.7,34,88623.8,0
+CELU.US,D,20220701,000000,32.4,36.6,32.4,35.3,51760.7,0
+CELU.US,D,20220705,000000,34.5,37.2,33.147,37.1,33942.6,0
+CELU.US,D,20220706,000000,36.6,40.1,36.1,39.8,49370.7,0
+CELU.US,D,20220707,000000,39.7,42.1,38.692,39.8,44851,0
+CELU.US,D,20220708,000000,38.8,44.5,38.8,43.1,73152.9,0
+CELU.US,D,20220711,000000,43.9,43.9,39.723,40.5,30445.8,0
+CELU.US,D,20220712,000000,40.3,43.9,39.5,42.5,26176.9,0
+CELU.US,D,20220713,000000,41.3,43.599,40.2,41.5,21180.9,0
+CELU.US,D,20220714,000000,41,42.3,37.1,39.7,27786.3,0
+CELU.US,D,20220715,000000,40,41.799,38.501,41.2,18244.8,0
+CELU.US,D,20220718,000000,41.8,43.5,35.8,36.1,69314.8,0
+CELU.US,D,20220719,000000,36.6,36.8,34.4,35,46501.9,0
+CELU.US,D,20220720,000000,35,37.8,34.3,34.9,52917.6,0
+CELU.US,D,20220721,000000,35.6,35.697,34.2,35,32911,0
+CELU.US,D,20220722,000000,35,36.8,33.8,34.4,20891.5,0
+CELU.US,D,20220725,000000,34.1,37.8,34.1,36.9,42863.9,0
+CELU.US,D,20220726,000000,35.9,37.4,34.95,35.8,37322.3,0
+CELU.US,D,20220727,000000,36,36.9,31.2,31.9,51935,0
+CELU.US,D,20220728,000000,32.8,33.2,31.8,32,30013.8,0
+CELU.US,D,20220729,000000,32.4,33.2,29.85,30.1,55980.2,0
+CELU.US,D,20220801,000000,31.2,31.3,28.65,29,46199,0
+CELU.US,D,20220802,000000,29,30.5,28.7,30.4,45491.8,0
+CELU.US,D,20220803,000000,30.5,31.8,28.6,29.6,40216.7,0
+CELU.US,D,20220804,000000,30.5,30.9,27.75,28,44002.1,0
+CELU.US,D,20220805,000000,28,30.4,27.2,30.2,54002,0
+CELU.US,D,20220808,000000,30.8,34.4,30.177,31,75922.2,0
+CELU.US,D,20220809,000000,30.7,32,29.2,31.3,48527.1,0
+CELU.US,D,20220810,000000,31.2,32.7,31.2,32.5,73928.3,0
+CELU.US,D,20220811,000000,32.5,33.4,31.401,31.9,46535.5,0
+CELU.US,D,20220812,000000,32.1,34.2,30.05,30.7,73266.7,0
+CELU.US,D,20220815,000000,31.3,31.9,29.4,30,52603.8,0
+CELU.US,D,20220816,000000,30.6,33,29.4,29.9,77062.8,0
+CELU.US,D,20220817,000000,29.9,30.4,29,29.5,42503.9,0
+CELU.US,D,20220818,000000,29.6,30.2,28.4,29,32468.1,0
+CELU.US,D,20220819,000000,28.7,29.3,27.5,28.2,38166.4,0
+CELU.US,D,20220822,000000,28.3,29.5,27.7,28,69490.3,0
+CELU.US,D,20220823,000000,27.8,28.7,25.5,26.3,147011.2,0
+CELU.US,D,20220824,000000,27,28.8,26.7,28.6,102085.3,0
+CELU.US,D,20220825,000000,29.7,30.8,27.2,27.8,68255.1,0
+CELU.US,D,20220826,000000,27.6,29.7,27.4,28.8,42426.4,0
+CELU.US,D,20220829,000000,28.8,30.4,28.1,28.6,51050.5,0
+CELU.US,D,20220830,000000,28.5,29,27.2,27.8,30414.6,0
+CELU.US,D,20220831,000000,28.3,29.2,26.9,27.1,72085.8,0
+CELU.US,D,20220901,000000,26.7,28.8,26.15,28.7,42520.6,0
+CELU.US,D,20220902,000000,28.7,29.3,27.2,27.6,70419.5,0
+CELU.US,D,20220906,000000,28.6,30.5,27.3,28.9,90629.7,0
+CELU.US,D,20220907,000000,29,29.55,25.7,28.9,65007.7,0
+CELU.US,D,20220908,000000,27.2,28.7,25.799,26,82340.2,0
+CELU.US,D,20220909,000000,26.3,26.3,24.1,24.6,114212.7,0
+CELU.US,D,20220912,000000,25.5,26.3,23.1,23.4,89715.4,0
+CELU.US,D,20220913,000000,23.3,26.7,23,24.2,158230.8,0
+CELU.US,D,20220914,000000,24,24.6,22.6,23.6,117057.6,0
+CELU.US,D,20220915,000000,23.6,24,19.711,21.5,238738.4,0
+CELU.US,D,20220916,000000,21.2,22.5,19.5,21.2,753853.5,0
+CELU.US,D,20220919,000000,21,24.5,20.6,23.9,144652.5,0
+CELU.US,D,20220920,000000,23.4,24.5,22.5,24.2,70455.8,0
+CELU.US,D,20220921,000000,24.1,26.6,23.2,26.1,99906.1,0
+CELU.US,D,20220922,000000,25.8,25.9,23.9,25.4,85383.7,0
+CELU.US,D,20220923,000000,24.8,25.65,24.3,25.1,49696.8,0
+CELU.US,D,20220926,000000,24.6,25.85,24.6,25.5,58339.4,0
+CELU.US,D,20220927,000000,25.7,26.4,23.899,25,48271.8,0
+CELU.US,D,20220928,000000,25,25.85,24.5,25.6,115078.1,0
+CELU.US,D,20220929,000000,25.2,25.3,22.5,22.9,38376.7,0
+CELU.US,D,20220930,000000,22.7,23.7,22.7,23.1,27085.5,0
+CELU.US,D,20221003,000000,23.2,23.2,21.1,21.9,37411.4,0
+CELU.US,D,20221004,000000,22.2,24.4,21.5,23.5,43242.4,0
+CELU.US,D,20221005,000000,23.3,23.506,21.75,22.3,26282,0
+CELU.US,D,20221006,000000,21.8,23.8,21.8,22.8,20042.1,0
+CELU.US,D,20221007,000000,22.5,22.7,20.8,21,23681.9,0
+CELU.US,D,20221010,000000,21.6,21.6,18.7,18.8,31552.4,0
+CELU.US,D,20221011,000000,18.8,19,16.725,18.7,46996.5,0
+CELU.US,D,20221012,000000,18.4,23.1,18.15,22.6,104386.9,0
+CELU.US,D,20221013,000000,22,22.9,20.95,22.7,38193.8,0
+CELU.US,D,20221014,000000,21.8,22.65,20.4,20.8,27959.7,0
+CELU.US,D,20221017,000000,20.2,23,20.2,22.5,27965.7,0
+CELU.US,D,20221018,000000,22.4,23.3,22.15,22.7,23948.2,0
+CELU.US,D,20221019,000000,22.5,22.5,20.9,21.5,24326.5,0
+CELU.US,D,20221020,000000,21.5,22.9,20.6,21.3,35364.6,0
+CELU.US,D,20221021,000000,21.9,22.8,20.9,22.7,24062.9,0
+CELU.US,D,20221024,000000,22.7,22.7,21.5,22.3,17314.1,0
+CELU.US,D,20221025,000000,22.2,23.7,22.2,23,35848.4,0
+CELU.US,D,20221026,000000,23.4,23.65,22.75,23.1,21259,0
+CELU.US,D,20221027,000000,23,23.355,22.6,22.7,17774.5,0
+CELU.US,D,20221028,000000,23.3,23.6,22.6,23.4,21027.9,0
+CELU.US,D,20221031,000000,23.4,23.8,23.2,23.3,20310.4,0
+CELU.US,D,20221101,000000,23.5,23.55,22.85,23.2,22994.6,0
+CELU.US,D,20221102,000000,23.1,23.9,22.6,23.1,31253.5,0
+CELU.US,D,20221103,000000,22.7,23.1,21.407,22.4,26512.4,0
+CELU.US,D,20221104,000000,22.5,22.75,21.5,22.3,41925,0
+CELU.US,D,20221107,000000,22.1,22.5,21.5,21.9,20294.9,0
+CELU.US,D,20221108,000000,22.1,22.1,20.7,20.9,20639.5,0
+CELU.US,D,20221109,000000,20.8,20.95,18.55,18.6,29144.4,0
+CELU.US,D,20221110,000000,19.2,22.2,19.2,21.3,50147.7,0
+CELU.US,D,20221111,000000,22.8,24.644,19.7,20.3,97853.3,0
+CELU.US,D,20221114,000000,20.6,22.2,19.45,20,55517.9,0
+CELU.US,D,20221115,000000,21.3,21.8,19.7,19.8,30769.1,0
+CELU.US,D,20221116,000000,20.2,20.2,18.8,18.9,33806.6,0
+CELU.US,D,20221117,000000,18.5,18.768,17.15,17.6,47120.9,0
+CELU.US,D,20221118,000000,18.6,18.85,17.4,17.5,37563.5,0
+CELU.US,D,20221121,000000,17.3,17.7,13.5,14.4,116904.5,0
+CELU.US,D,20221122,000000,14.3,14.4,13.9,14.2,28520.5,0
+CELU.US,D,20221123,000000,14,17.3,13.9,16.6,70556.6,0
+CELU.US,D,20221125,000000,17.6,17.6,15.3,15.7,25041.4,0
+CELU.US,D,20221128,000000,16,18.498,15.6,16.3,72090,0
+CELU.US,D,20221129,000000,17.9,18.101,16.408,16.7,58439.8,0
+CELU.US,D,20221130,000000,16.8,17.4,16.2,17.1,67287.5,0
+CELU.US,D,20221201,000000,18.1,18.5,17.2,17.9,35231.7,0
+CELU.US,D,20221202,000000,17.2,18.4,16.9,17.5,38918.6,0
+CELU.US,D,20221205,000000,17.3,17.8,16.5,16.9,37574,0
+CELU.US,D,20221206,000000,16.5,16.9,15.7,15.8,58192,0
+CELU.US,D,20221207,000000,15.6,16.6,14.2,15.9,36088.1,0
+CELU.US,D,20221208,000000,15.9,16.085,15.09,15.4,24054.5,0
+CELU.US,D,20221209,000000,15.3,16.3,15,15.5,38592.1,0
+CELU.US,D,20221212,000000,15.8,17,15.3,16.4,57593.9,0
+CELU.US,D,20221213,000000,16.6,17.5,14.7,15.3,48727,0
+CELU.US,D,20221214,000000,15.3,16.09,15,15,34437.2,0
+CELU.US,D,20221215,000000,15.1,15.4,14.7,15,14979.3,0
+CELU.US,D,20221216,000000,15,15,13.9,14.8,52272.4,0
+CELU.US,D,20221219,000000,14.7,14.75,12.5,12.8,54605.3,0
+CELU.US,D,20221220,000000,13.1,13.2,11,11.6,65253.5,0
+CELU.US,D,20221221,000000,13,13.6,12.4,12.8,36853.1,0
+CELU.US,D,20221222,000000,12.5,12.8,11.519,11.7,16265.8,0
+CELU.US,D,20221223,000000,11.9,12.257,11.5,11.5,13574.1,0
+CELU.US,D,20221227,000000,11.9,11.9,10.7,10.8,27592.4,0
+CELU.US,D,20221228,000000,10.5,11.7,10.49,11.1,39253.3,0
+CELU.US,D,20221229,000000,11.1,12.7,11.1,12.4,53129.7,0
+CELU.US,D,20221230,000000,13,13.9,12.4,12.9,66164.2,0
+CELU.US,D,20230103,000000,12.2,13.4,11.19,11.3,53682.8,0
+CELU.US,D,20230104,000000,11.2,11.55,10.8,11.3,57698,0
+CELU.US,D,20230105,000000,11.2,11.4,9.306,9.701,138341.8,0
+CELU.US,D,20230106,000000,9.73,10.099,8.902,9.513,92757.7,0
+CELU.US,D,20230109,000000,9.6,10.2,9.28,9.28,74172.9,0
+CELU.US,D,20230110,000000,9.465,9.55,9.01,9.01,49126.4,0
+CELU.US,D,20230111,000000,9.5,11.8,9.355,10.2,304205.1,0
+CELU.US,D,20230112,000000,10.2,10.9,10,10.8,107828.8,0
+CELU.US,D,20230113,000000,10.3,11.101,10.1,10.3,92712.1,0
+CELU.US,D,20230117,000000,10.5,11.2,9.439,11.2,96822.8,0
+CELU.US,D,20230118,000000,10.8,12,10.76,11.5,49780,0
+CELU.US,D,20230119,000000,11.3,11.4,10.1,10.6,64221.2,0
+CELU.US,D,20230120,000000,10.3,10.6,10.201,10.6,32449.6,0
+CELU.US,D,20230123,000000,10.4,10.5,10.3,10.5,40385.2,0
+CELU.US,D,20230124,000000,10.2,11,10.2,10.5,40906.7,0
+CELU.US,D,20230125,000000,10.6,10.6,10,10.1,31236.2,0
+CELU.US,D,20230126,000000,10.1,10.4,9.62501,9.751,49734.9,0
+CELU.US,D,20230127,000000,9.9,10.6,9.801,10.5,51194.9,0
+CELU.US,D,20230130,000000,9.8,10.5,9.01,9.035,120563.8,0
+CELU.US,D,20230131,000000,9.101,9.398,8.4,8.401,95912.1,0
+CELU.US,D,20230201,000000,8.71,9.115,8.342,9.115,87387.8,0
+CELU.US,D,20230202,000000,8.966,9.651,8.915,9.32,91928.8,0
+CELU.US,D,20230203,000000,9.5,9.89,9.311,9.654,39708.6,0
+CELU.US,D,20230206,000000,9.541,10.2,9.401,9.49,44087.9,0
+CELU.US,D,20230207,000000,9.2,9.3,8.53,8.902,56835.8,0
+CELU.US,D,20230208,000000,8.778,9.072,8.4,8.4,45522,0
+CELU.US,D,20230209,000000,8.4,8.791,7.25,7.301,102707.9,0
+CELU.US,D,20230210,000000,7.5,8.03,7.301,7.302,43845.5,0
+CELU.US,D,20230213,000000,7.236,7.485,6.789,7.428,88002.5,0
+CELU.US,D,20230214,000000,7.2,8.071,6.805,7.888,61272.9,0
+CELU.US,D,20230215,000000,7.888,7.899,7.303,7.673,48622.1,0
+CELU.US,D,20230216,000000,7.595,7.595,7,7.138,26589.2,0
+CELU.US,D,20230217,000000,7.4,7.4,6.8,7.033,38610,0
+CELU.US,D,20230221,000000,6.9,7.3,6.30058,6.383,39222,0
+CELU.US,D,20230222,000000,6.12,6.6,6.102,6.376,45195.5,0
+CELU.US,D,20230223,000000,6.5,6.883,5.833,5.927,65251.7,0
+CELU.US,D,20230224,000000,5.94,6.9,5.94,6.565,53419.5,0
+CELU.US,D,20230227,000000,6.5,6.751,6.2,6.671,27059,0
+CELU.US,D,20230228,000000,6.8,7.2,6.6,6.86,105832.9,0
+CELU.US,D,20230301,000000,7.016,7.451,6.9,7.301,26454.3,0
+CELU.US,D,20230302,000000,7.352,8.501,7.352,7.4,178027.2,0
+CELU.US,D,20230303,000000,7.4,8.1,7.15,8,45929.6,0
+CELU.US,D,20230306,000000,8.1,8.31,7.5,8.295,68686.3,0
+CELU.US,D,20230307,000000,8.4,8.4,8.1,8.2,27773.5,0
+CELU.US,D,20230308,000000,8.1,8.4,7.3275,7.635,41798.4,0
+CELU.US,D,20230309,000000,7.705,7.9,7,7.001,24937.2,0
+CELU.US,D,20230310,000000,6.912,7.03,6.2,6.269,77760.5,0
+CELU.US,D,20230313,000000,6.325,6.325,5.941,6.001,27544.7,0
+CELU.US,D,20230314,000000,5.98,6.577,5.678,5.8,52143.4,0
+CELU.US,D,20230315,000000,5.678,6.4,5.674,6.291,36726.5,0
+CELU.US,D,20230316,000000,6.1,6.364,6,6.145,22053.4,0
+CELU.US,D,20230317,000000,6.1,6.16,5.9,5.901,26825.9,0
+CELU.US,D,20230320,000000,6.416,6.416,5.711,5.86,20651.1,0
+CELU.US,D,20230321,000000,6.6,6.6,5.9,6,22668.1,0
+CELU.US,D,20230322,000000,6.1,6.2,5.701,5.81,29032,0
+CELU.US,D,20230323,000000,6.1,6.2,5.8,5.988,19406.5,0
+CELU.US,D,20230324,000000,6.3,6.4,5.7,5.891,16376.7,0
+CELU.US,D,20230327,000000,5.73,5.936,5.527,5.58,18904.7,0
+CELU.US,D,20230328,000000,6.231,6.231,5.6,5.8,22106.9,0
+CELU.US,D,20230329,000000,5.7,5.999,5.64101,5.99,16716.3,0
+CELU.US,D,20230330,000000,6.02,6.282,5.946,6.13,35153.3,0
+CELU.US,D,20230331,000000,6.2,6.5,5.9,6.197,25999.1,0
+CELU.US,D,20230403,000000,6.3,8.286,6.226,7.4,171539.8,0
+CELU.US,D,20230404,000000,7.6,7.79699,7,7.345,19935.1,0
+CELU.US,D,20230405,000000,6.435,7.049,6.3,6.502,80481.9,0
+CELU.US,D,20230406,000000,6.704,7.208,6.59925,6.865,30877.6,0
+CELU.US,D,20230410,000000,7.087,7.199,6.3,6.598,43727,0
+CELU.US,D,20230411,000000,6.415,6.9,6.4,6.532,25094.5,0
+CELU.US,D,20230412,000000,7,7.099,6.6,6.693,38328.3,0
+CELU.US,D,20230413,000000,7,7.51,6.83075,7.141,46890.1,0
+CELU.US,D,20230414,000000,7.74,7.898,6.603,6.78,76785.6,0
+CELU.US,D,20230417,000000,7.5,7.8,7.15,7.4,44178,0
+CELU.US,D,20230418,000000,7.46,7.861,7.325,7.464,37283.7,0
+CELU.US,D,20230419,000000,7.5,7.7875,7.32,7.5,37325.2,0
+CELU.US,D,20230420,000000,7.5,7.699,7.295,7.508,38674.9,0
+CELU.US,D,20230421,000000,7.222,7.5,6.829,6.88,26635.7,0
+CELU.US,D,20230424,000000,6.4,6.803,6,6.043,45873.7,0
+CELU.US,D,20230425,000000,6.072,6.596,5.801,6.152,37139.9,0
+CELU.US,D,20230426,000000,6.174,6.459,5.812,6.353,17678.2,0
+CELU.US,D,20230427,000000,6.5,6.6,5.85,6.037,34748.9,0
+CELU.US,D,20230428,000000,5.981,5.999,5.6,5.905,36640.3,0
+CELU.US,D,20230501,000000,6.1,6.1,5.328,5.386,44825.3,0
+CELU.US,D,20230502,000000,5.288,5.494,5,5.299,30503,0
+CELU.US,D,20230503,000000,5.272,5.5,5.035,5.281,25159.7,0
+CELU.US,D,20230504,000000,5.172,5.49999,5,5.03,30701.6,0
+CELU.US,D,20230505,000000,5.17,5.488,4.545,5.063,33241.9,0
+CELU.US,D,20230508,000000,5.191,5.498,4.466,4.593,33438.5,0
+CELU.US,D,20230509,000000,4.5,4.582,4.1,4.234,58590.9,0
+CELU.US,D,20230510,000000,4.447,4.898,4,4.665,47550.7,0
+CELU.US,D,20230511,000000,4.582,5.1,4.541,5.039,21319.6,0
+CELU.US,D,20230512,000000,5.062,5.219,4.605,5.037,15407.9,0
+CELU.US,D,20230515,000000,5.111,5.495,4.705,5.494,21183.3,0
+CELU.US,D,20230516,000000,5.329,5.48957,4.8,5.2,24940.3,0
+CELU.US,D,20230517,000000,5.4,5.4,4.70001,5.3,19928.5,0
+CELU.US,D,20230518,000000,5.5,5.9,5.002,5.84,28714.7,0
+CELU.US,D,20230519,000000,6.1,6.498,5.841,6.498,232839,0
+CELU.US,D,20230522,000000,7.49,7.58,5.803,6.751,252975.7,0
+CELU.US,D,20230523,000000,7,8.1,5.9,6.598,171930.1,0
+CELU.US,D,20230524,000000,6.4,6.785,6.005,6.486,48134.5,0
+CELU.US,D,20230525,000000,6.501,6.8,6,6.054,24549.3,0
+CELU.US,D,20230526,000000,6.067,6.222,5.625,6.041,33132.1,0
+CELU.US,D,20230530,000000,6.1,7.4,6.1,7.255,37106,0
+CELU.US,D,20230531,000000,7.17,8.2,7.17,7.603,52808.1,0
+CELU.US,D,20230601,000000,7.8,7.8,6.799,6.941,47610.9,0
+CELU.US,D,20230602,000000,7,7.3,6.51,7.065,43555,0
+CELU.US,D,20230605,000000,7.5,7.7,6.818,6.966,36324.8,0
+CELU.US,D,20230606,000000,7.18,7.18,6.3,6.492,47279.5,0
+CELU.US,D,20230607,000000,6.521,6.98,5.301,5.751,75645.2,0
+CELU.US,D,20230608,000000,5.991,6.899,5.75,6.8,67659.4,0
+CELU.US,D,20230609,000000,6.8,6.8,6.484,6.541,22022.5,0
+CELU.US,D,20230612,000000,6.754,7.9,6.388,7.2,107140.1,0
+CELU.US,D,20230613,000000,7.699,8.3,7.401,8.038,56284.4,0
+CELU.US,D,20230614,000000,8.005,8.9,7.2,7.503,63688.2,0
+CELU.US,D,20230615,000000,7.503,8.55,7.503,8.129,98518,0
+CELU.US,D,20230616,000000,8.344,8.5,8.006,8.1,96268.1,0
+CELU.US,D,20230620,000000,8.198,8.242,7.201,8.101,91130.4,0
+CELU.US,D,20230621,000000,8.078,8.198,7.675,8.085,48091,0
+CELU.US,D,20230622,000000,8.004,8.139,7.22,7.48,50292.8,0
+CELU.US,D,20230623,000000,7.557,8.094,6.6,6.7,623721,0
+CELU.US,D,20230626,000000,6.539,6.752,6.137,6.137,46360.8,0
+CELU.US,D,20230627,000000,6.2,6.585,5.432,5.496,64592.5,0
+CELU.US,D,20230628,000000,5.927,5.927,4.843,5.08,96200.9,0
+CELU.US,D,20230629,000000,5.25,5.499,5.25,5.379,29551.6,0
+CELU.US,D,20230630,000000,5.6,5.6,5.19,5.327,33699.1,0
+CELU.US,D,20230703,000000,5.55,6,5,5.236,68607.7,0
+CELU.US,D,20230705,000000,5.2,5.398,4.938,5,52177.5,0
+CELU.US,D,20230706,000000,5,5.38699,4.71,5.127,71656.5,0
+CELU.US,D,20230707,000000,5,5.2,4.85,5,29046.4,0
+CELU.US,D,20230710,000000,5,5.23,4.805,4.9,35981,0
+CELU.US,D,20230711,000000,5.049,5.361,4.9,4.977,53457.3,0
+CELU.US,D,20230712,000000,5.19,5.235,4.951,5.185,59844.4,0
+CELU.US,D,20230713,000000,5.1,5.199,4.904,5.11,56086.2,0
+CELU.US,D,20230714,000000,5.118,5.15946,4.941,4.98,28587.8,0
+CELU.US,D,20230717,000000,5,5,4.81,4.9,27636.3,0
+CELU.US,D,20230718,000000,4.923,5.188,4.873,5.18,46397.4,0
+CELU.US,D,20230719,000000,5.19,5.4,4.82,4.99,49368.6,0
+CELU.US,D,20230720,000000,4.951,5.3,4.9,5.2,32244.1,0
+CELU.US,D,20230721,000000,5.11,5.7,5,5.63,108002.2,0
+CELU.US,D,20230724,000000,5.7,5.882,5.016,5.13,48289.5,0
+CELU.US,D,20230725,000000,5.1,5.331,4.816,4.914,41946.8,0
+CELU.US,D,20230726,000000,4.8,5.29351,3.441,3.5,291567.1,0
+CELU.US,D,20230727,000000,3.448,4.4,3.425,3.835,237103.4,0
+CELU.US,D,20230728,000000,3.78,3.988,3.6,3.928,123891.2,0
+CELU.US,D,20230731,000000,3.964,4.243,3.9,4.06,53625.6,0
+CELU.US,D,20230801,000000,4.152,4.2,3.7,3.907,63854.4,0
+CELU.US,D,20230802,000000,3.837,3.991,3.5,3.772,70408.1,0
+CELU.US,D,20230803,000000,3.88,3.921,3.612,3.827,43319.4,0
+CELU.US,D,20230804,000000,3.77,3.8,3.461,3.621,91428.1,0
+CELU.US,D,20230807,000000,3.6,3.8,3.4,3.559,67904.2,0
+CELU.US,D,20230808,000000,3.569,3.7,3.33,3.5,41658.9,0
+CELU.US,D,20230809,000000,3.5,3.52,3.301,3.325,69282.4,0
+CELU.US,D,20230810,000000,3.5,3.5,3.19,3.38,58842,0
+CELU.US,D,20230811,000000,3.279,3.38,3.08,3.2,53298.3,0
+CELU.US,D,20230814,000000,3.031,3.195,3,3.13,49230.8,0
+CELU.US,D,20230815,000000,3,3.167,2.899,3.127,65499.9,0
+CELU.US,D,20230816,000000,3.05,3.199,2.8,2.898,60463.8,0
+CELU.US,D,20230817,000000,3,3.16,3,3.01,36610.5,0
+CELU.US,D,20230818,000000,3.25,3.295,2.978,3.19,25414.4,0
+CELU.US,D,20230821,000000,3.26,3.299,3.01,3.01,29205.7,0
+CELU.US,D,20230822,000000,3,3.1495,2.7,2.768,48758.1,0
+CELU.US,D,20230823,000000,2.96,3.149,2.775,2.93,26385.6,0
+CELU.US,D,20230824,000000,2.895,2.989,2.866,2.989,9752.7,0
+CELU.US,D,20230825,000000,2.98,3.199,2.866,2.985,14503,0
+CELU.US,D,20230828,000000,3,3.072,2.7,2.86,38108.4,0
+CELU.US,D,20230829,000000,3.26,3.278,2.792,3.09,403571.3,0
+CELU.US,D,20230830,000000,3.079,3.2,2.888,3.175,59167.1,0
+CELU.US,D,20230831,000000,3.08,3.797,3.01,3.24,83240.3,0
+CELU.US,D,20230901,000000,3.412,3.6,3.19,3.598,60963.1,0
+CELU.US,D,20230905,000000,3.598,3.598,3.22,3.33,27983.4,0
+CELU.US,D,20230906,000000,3.394,3.463,2.958,3.13,26036.9,0
+CELU.US,D,20230907,000000,3.12,3.259,3,3.125,23456.3,0
+CELU.US,D,20230908,000000,3.249,3.249,2.999,3.19,9371.3,0
+CELU.US,D,20230911,000000,3.131,3.199,3,3.02,12410.3,0
+CELU.US,D,20230912,000000,3.139,3.155,2.9501,3.05,11304.2,0
+CELU.US,D,20230913,000000,3.044,3.189,2.8,2.9,34950.4,0
+CELU.US,D,20230914,000000,2.9,3.168,2.9,2.914,13695.3,0
+CELU.US,D,20230915,000000,3,3.099,2.7,3.07,42994.3,0
+CELU.US,D,20230918,000000,2.8,3.068,2.463,2.626,48207.9,0
+CELU.US,D,20230919,000000,2.789,2.9,2.25,2.464,63777.1,0
+CELU.US,D,20230920,000000,2.463,2.7,2.3,2.3,63735.8,0
+CELU.US,D,20230921,000000,2.269,2.5,2.262,2.419,30315.3,0
+CELU.US,D,20230922,000000,2.4,2.6,2.28,2.3,20581,0
+CELU.US,D,20230925,000000,2.311,2.491,2.275,2.36,10164.7,0
+CELU.US,D,20230926,000000,2.491,2.491,2.303,2.43,10563.7,0
+CELU.US,D,20230927,000000,2.4,2.491,2.29,2.333,15668.5,0
+CELU.US,D,20230928,000000,2.39,2.489,2.252,2.253,10775.6,0
+CELU.US,D,20230929,000000,2.34,2.485,2.212,2.221,21930.8,0
+CELU.US,D,20231002,000000,2.223,2.298,2.01101,2.268,32390.1,0
+CELU.US,D,20231003,000000,2.2,2.292,2.129,2.21,21241.6,0
+CELU.US,D,20231004,000000,2.277,2.277,2.187,2.264,16586.8,0
+CELU.US,D,20231005,000000,2.231,2.294,2.1,2.112,25454.2,0
+CELU.US,D,20231006,000000,2.22,2.249,2.114,2.18,17560.9,0
+CELU.US,D,20231009,000000,2.249,2.249,2.002,2.011,15780.6,0
+CELU.US,D,20231010,000000,2.1,2.1,1.9,1.98,26183.9,0
+CELU.US,D,20231011,000000,2.356,2.6,2.168,2.348,676002,0
+CELU.US,D,20231012,000000,2.7,2.929,2.4,2.7,171427.2,0
+CELU.US,D,20231013,000000,2.823,3.3,2.8,2.976,157293.2,0
+CELU.US,D,20231016,000000,3.4,3.4,3.1,3.3,103899.9,0
+CELU.US,D,20231017,000000,3.417,3.514,3.168,3.21,53163.4,0
+CELU.US,D,20231018,000000,3.2,3.47899,2.2,2.942,142108.1,0
+CELU.US,D,20231019,000000,2.85,3.0075,2.401,2.496,267345.4,0
+CELU.US,D,20231020,000000,2.4,2.57,2.3,2.361,43341.6,0
+CELU.US,D,20231023,000000,2.513,2.513,2.134,2.244,29452.3,0
+CELU.US,D,20231024,000000,2.3,2.3,2.05,2.05,40038.7,0
+CELU.US,D,20231025,000000,2.15,2.257,1.922,1.981,89518,0
+CELU.US,D,20231026,000000,2.05,2.1,1.95,2.04,40949.1,0
+CELU.US,D,20231027,000000,2.4,2.4,2.01,2.09,30817.9,0
+CELU.US,D,20231030,000000,2.05,2.14,2.04,2.103,53656,0
+CELU.US,D,20231031,000000,2.22,2.27801,2.113,2.19,37835.1,0
+CELU.US,D,20231101,000000,2.345,2.345,2.101,2.151,22457.4,0
+CELU.US,D,20231102,000000,2.5,2.5,1.952,2.2,58895.1,0
+CELU.US,D,20231103,000000,2.167,2.38,2.134,2.34,25502.7,0
+CELU.US,D,20231106,000000,2.29,2.395,2.137,2.15,17813,0
+CELU.US,D,20231107,000000,2.335,2.34,2.134,2.275,24641.9,0
+CELU.US,D,20231108,000000,2.477,2.477,2.142,2.29,34689.3,0
+CELU.US,D,20231109,000000,2.221,2.335,2.061,2.166,43561.3,0
+CELU.US,D,20231110,000000,2.101,2.236,2.101,2.189,15087.3,0
+CELU.US,D,20231113,000000,2.256,2.28,2.07,2.19,25615.8,0
+CELU.US,D,20231114,000000,2.19,2.295,1.95001,2.123,88552.1,0
+CELU.US,D,20231115,000000,2.1,2.235,1.902,2.011,50794.3,0
+CELU.US,D,20231116,000000,2.1,2.1,1.951,2,37300.9,0
+CELU.US,D,20231117,000000,2.08,2.1,1.962,2.098,16568.2,0
+CELU.US,D,20231120,000000,1.99,2.1,1.961,2.06,27820.4,0
+CELU.US,D,20231121,000000,2,2.2,1.91101,2.047,33514.1,0
+CELU.US,D,20231122,000000,2.09,2.16,2,2.06,106885.2,0
+CELU.US,D,20231124,000000,2,2.2,2,2.135,7589.4,0
+CELU.US,D,20231127,000000,2.1,2.346,2.1,2.3,54736.8,0
+CELU.US,D,20231128,000000,2.328,2.35,2.165,2.271,14442.9,0
+CELU.US,D,20231129,000000,2.3,2.3,2.077,2.105,32280.7,0
+CELU.US,D,20231130,000000,2.25,2.25,2.102,2.13,7616.2,0
+CELU.US,D,20231201,000000,2.25,2.29999,2.101,2.298,34681.2,0
+CELU.US,D,20231204,000000,2.35,2.35,2.13,2.199,20915.4,0
+CELU.US,D,20231205,000000,2.13,2.199,2.1,2.124,16515.1,0
+CELU.US,D,20231206,000000,2.123,2.23,2.06,2.119,9551.5,0
+CELU.US,D,20231207,000000,2.196,2.198,2.02037,2.095,13661.7,0
+CELU.US,D,20231208,000000,2,2.099,2,2.06,17877,0
+CELU.US,D,20231211,000000,2.1,2.198,2,2,45020.8,0
+CELU.US,D,20231212,000000,2.005,2.051,1.884,1.96,68055.9,0
+CELU.US,D,20231213,000000,1.995,2.098,1.9,2.005,29544.4,0
+CELU.US,D,20231214,000000,2.121,2.121,1.9,2.013,34012.8,0
+CELU.US,D,20231215,000000,2.051,2.051,1.806,1.871,69384.4,0
+CELU.US,D,20231218,000000,2.019,2.089,1.816,1.852,35863.6,0
+CELU.US,D,20231219,000000,2,2,1.85,1.884,66899.3,0
+CELU.US,D,20231220,000000,2,2,1.702,1.702,87797.9,0
+CELU.US,D,20231221,000000,1.85,1.89,1.7,1.81,57084.8,0
+CELU.US,D,20231222,000000,1.8,1.9,1.734,1.8,59810.7,0
+CELU.US,D,20231226,000000,1.8,1.8,1.638,1.685,70580,0
+CELU.US,D,20231227,000000,1.6,1.698,1.59,1.694,136513.8,0
+CELU.US,D,20231228,000000,1.7,1.95,1.637,1.87,113694.5,0
+CELU.US,D,20231229,000000,1.95,2.899,1.9,2.474,365564,0
+CELU.US,D,20240102,000000,2.5,3.018,2.41821,2.796,153198.9,0
+CELU.US,D,20240103,000000,2.8,3,2.137,2.81,176024.4,0
+CELU.US,D,20240104,000000,3,3,2.5,2.55,240622.9,0
+CELU.US,D,20240105,000000,2.542,2.555,2.4,2.451,62087.1,0
+CELU.US,D,20240108,000000,2.5,2.599,2.45001,2.5,49909.5,0
+CELU.US,D,20240109,000000,2.449,2.61281,2.449,2.5,31729.9,0
+CELU.US,D,20240110,000000,2.5,2.55,2.44,2.497,31183.8,0
+CELU.US,D,20240111,000000,2.605,2.649,2.45,2.501,24244.3,0
+CELU.US,D,20240112,000000,2.6,2.6,2.15,2.174,55701.6,0
+CELU.US,D,20240116,000000,2.275,2.275,1.9,1.999,68863.8,0
+CELU.US,D,20240117,000000,1.939,1.998,1.87,1.883,86640.7,0
+CELU.US,D,20240118,000000,2.767,3.34,2.535,2.89,9467129.5,0
+CELU.US,D,20240119,000000,2.682,3.099,2.401,2.94,476646.7,0
+CELU.US,D,20240122,000000,2.755,3.3,2.61,3.081,238487.8,0
+CELU.US,D,20240123,000000,3.061,3.15,2.8,2.806,143628.6,0
+CELU.US,D,20240124,000000,2.865,3.028,2.645,3,123621.4,0
+CELU.US,D,20240125,000000,2.85,3.599,2.85,3.48,238684.1,0
+CELU.US,D,20240126,000000,3.6,3.7,3.275,3.433,101156.9,0
+CELU.US,D,20240129,000000,3.433,3.5,2.842,3.2,100473,0
+CELU.US,D,20240130,000000,3.104,3.396,3,3.389,42677,0
+CELU.US,D,20240131,000000,3.389,4.45,3.335,3.8,197775.6,0
+CELU.US,D,20240201,000000,4.1,5.655,4.038,4.881,792456.3,0
+CELU.US,D,20240202,000000,4.881,5.4,4.388,5.4,270434.8,0
+CELU.US,D,20240205,000000,5.39,5.5,4.5,4.754,133260.5,0
+CELU.US,D,20240206,000000,4.567,4.9,4.501,4.806,74020.4,0
+CELU.US,D,20240207,000000,4.681,4.849,4.3,4.342,47217.2,0
+CELU.US,D,20240208,000000,4.3,4.309,3.6,4,126708,0
+CELU.US,D,20240209,000000,4,4.3,3.7,4.278,33947.7,0
+CELU.US,D,20240212,000000,4.435,4.499,4.1,4.1,45215.9,0
+CELU.US,D,20240213,000000,4,4.178,3.9,3.91,36244.3,0
+CELU.US,D,20240214,000000,3.9,4.3,3.81,4,29258.6,0
+CELU.US,D,20240215,000000,3.983,4.179,3.925,4.09,18799.7,0
+CELU.US,D,20240216,000000,4,4.4,4,4.34,67111.2,0
+CELU.US,D,20240220,000000,4.4,4.799,4.35,4.7,74284.2,0
+CELU.US,D,20240221,000000,4.8,4.8,4.256,4.319,49248.6,0
+CELU.US,D,20240222,000000,4.325,4.699,4.3,4.335,20215,0
+CELU.US,D,20240223,000000,4.34,4.7,4.335,4.644,48839.4,0
+CELU.US,D,20240226,000000,4.31,4.74,4.022,4.2,117990.8,0
+CELU.US,D,20240227,000000,4.137,4.481,4.121,4.14,59966.1,0
+CELU.US,D,20240228,000000,4.18,4.4,3.804,3.914,68948.8,0
+CELU.US,D,20240229,000000,3.91,4.3761,3.5301,3.58,327640,0
+CELU.US,D,20240301,000000,3.7,3.825,3.5,3.66,73142,0
+CELU.US,D,20240304,000000,3.66,4.27,3.5764,4.26,203608,0
+CELU.US,D,20240305,000000,4.2,4.339,4.09,4.15,191517,0
+CELU.US,D,20240306,000000,4.16,4.4199,4.16,4.3,32549,0
+CELU.US,D,20240307,000000,4.3,5.5,4.28,5.49,318809,0
+CELU.US,D,20240308,000000,5.5,6.67,5.5,6.18,241116,0
+CELU.US,D,20240311,000000,6.2,7.97,6.18,6.96,316960,0
+CELU.US,D,20240312,000000,7.01,7.29,5.68,5.895,129704,0
+CELU.US,D,20240313,000000,6.03,6.05,5.7789,5.79,46067,0
+CELU.US,D,20240314,000000,5.81,5.9699,5.3128,5.7,70684,0
+CELU.US,D,20240315,000000,5.63,5.91,5.51,5.68,110459,0
+CELU.US,D,20240318,000000,5.86,5.86,5.6,5.6,44625,0
+CELU.US,D,20240319,000000,5.61,5.61,4.7,5.22,140381,0
+CELU.US,D,20240320,000000,5.43,5.47,4.91,5.47,52861,0
+CELU.US,D,20240321,000000,5.52,5.6,5.09,5.36,23921,0
+CELU.US,D,20240322,000000,5.31,5.42,4.98,5.19,67870,0
+CELU.US,D,20240325,000000,5.75,5.77,5,5.27,55006,0
+CELU.US,D,20240326,000000,5.35,5.35,4.86,5.03,66394,0
+CELU.US,D,20240327,000000,5.07,5.0999,4.75,4.94,32549,0
+CELU.US,D,20240328,000000,5.02,5.24,4.9022,5.23,48227,0
+CELU.US,D,20240401,000000,5.27,5.3,5.01,5.29,75984,0
+CELU.US,D,20240402,000000,5.09,5.2399,4.7,5,39451,0
+CELU.US,D,20240403,000000,4.97,5.27,4.88,5.27,22462,0
+CELU.US,D,20240404,000000,5.23,5.25,4.9801,5.12,28270,0
+CELU.US,D,20240405,000000,5.02,5.388,4.9661,5.32,18597,0
+CELU.US,D,20240408,000000,5.36,5.69,5.3164,5.54,32675,0
+CELU.US,D,20240409,000000,5.58,5.64,5.4,5.4001,15333,0
+CELU.US,D,20240410,000000,5.4,5.4,5,5.05,83636,0
+CELU.US,D,20240411,000000,4.89,5.035,4.57,4.65,42614,0
+CELU.US,D,20240412,000000,4.53,4.738,4.09,4.11,70489,0
+CELU.US,D,20240415,000000,4.3,4.54,4.11,4.2,45138,0
+CELU.US,D,20240416,000000,4.07,4.41,3.44,3.5,73951,0
+CELU.US,D,20240417,000000,3.69,3.69,3.26,3.31,35375,0
+CELU.US,D,20240418,000000,3.29,3.3389,3.16,3.21,41631,0
+CELU.US,D,20240419,000000,3.17,3.2999,3.03,3.03,23621,0
+CELU.US,D,20240422,000000,3,3.27,2.99,3.06,26311,0
+CELU.US,D,20240423,000000,3.04,3.36,3.04,3.21,20172,0
+CELU.US,D,20240424,000000,3.23,3.49,3.21,3.38,36016,0
+CELU.US,D,20240425,000000,3.44,3.74,3.055,3.07,239089,0
+CELU.US,D,20240426,000000,3.08,3.36,2.8948,3.02,49511,0
+CELU.US,D,20240429,000000,3.01,3.2593,2.91,3,35896,0
+CELU.US,D,20240430,000000,2.98,3.09,2.92,3.03,11694,0
+CELU.US,D,20240501,000000,3.03,3.075,2.95,3.02,9517,0
+CELU.US,D,20240502,000000,3.07,3.4579,2.95,3.12,32325,0
+CELU.US,D,20240503,000000,3.21,3.32,3.08,3.29,20982,0
+CELU.US,D,20240506,000000,3.33,3.33,3.01,3.08,44149,0
+CELU.US,D,20240507,000000,3.18,3.2,3,3,38156,0
+CELU.US,D,20240508,000000,3.01,3.1099,2.92,2.99,13158,0
+CELU.US,D,20240509,000000,2.97,3.13,2.8414,3.05,37340,0
+CELU.US,D,20240510,000000,3.05,3.15,2.9208,2.95,16474,0
+CELU.US,D,20240513,000000,2.96,3.035,2.86,2.89,7350,0
+CELU.US,D,20240514,000000,3.07,3.8,2.95,3.64,94348,0
+CELU.US,D,20240515,000000,3.72,3.82,3.181,3.31,92134,0
+CELU.US,D,20240516,000000,3.32,3.4,3,3.05,50680,0
+CELU.US,D,20240517,000000,3.06,3.2253,3,3,32876,0
+CELU.US,D,20240520,000000,3,3.32,3,3.14,11854,0
+CELU.US,D,20240521,000000,3.13,3.24,3,3.02,32364,0
+CELU.US,D,20240522,000000,3.08,3.6806,3.02,3.48,41813,0
+CELU.US,D,20240523,000000,3.64,3.64,3.2907,3.47,8571,0
+CELU.US,D,20240524,000000,3.49,3.52,3.33,3.46,8908,0
+CELU.US,D,20240528,000000,3.5,3.5,3.17,3.37,18906,0
+CELU.US,D,20240529,000000,3.42,3.5399,2.99,3,25444,0
+CELU.US,D,20240530,000000,2.95,3.3,2.95,2.98,20711,0
+CELU.US,D,20240531,000000,2.98,3.3137,2.98,3.11,18493,0
+CELU.US,D,20240603,000000,3.11,3.2,3.05,3.15,4893,0
+CELU.US,D,20240604,000000,3.1537,3.1725,3.07,3.15,3969,0
+CELU.US,D,20240605,000000,3.15,3.45,3.11,3.25,36338,0
+CELU.US,D,20240606,000000,3.2135,3.65,3.205,3.24,59137,0
+CELU.US,D,20240607,000000,3.24,3.35,3.2,3.25,17155,0
+CELU.US,D,20240610,000000,3.5,3.5,3.1601,3.25,26176,0
+CELU.US,D,20240611,000000,3.17,3.35,3.17,3.34,18768,0
+CELU.US,D,20240612,000000,3.29,3.39,3.24,3.24,6709,0
+CELU.US,D,20240613,000000,3.22,3.25,3.17,3.25,5516,0
+CELU.US,D,20240614,000000,3.25,3.3,3.12,3.205,15751,0
+CELU.US,D,20240617,000000,3.12,3.2881,3.1,3.12,9553,0
+CELU.US,D,20240618,000000,3.34,3.34,2.98,2.98,33692,0
+CELU.US,D,20240620,000000,2.96,3.13,2.95,3.05,12345,0
+CELU.US,D,20240621,000000,3.065,3.15,3,3.05,27492,0
+CELU.US,D,20240624,000000,2.85,3.28,2.85,3.07,30205,0
+CELU.US,D,20240625,000000,2.96,3.145,2.96,3,11407,0
+CELU.US,D,20240626,000000,2.96,3.11,2.9,2.97,15524,0
+CELU.US,D,20240627,000000,3,3,2.64,2.8,43090,0
+CELU.US,D,20240628,000000,2.8,3.13,2.7403,3.13,25075,0
+CELU.US,D,20240701,000000,3.34,3.34,3,3.19,18289,0
+CELU.US,D,20240702,000000,3.14,3.35,3.02,3.105,33029,0
+CELU.US,D,20240703,000000,3.2,3.27,3.01,3.04,8558,0
+CELU.US,D,20240705,000000,3.05,3.05,2.85,2.94,27354,0
+CELU.US,D,20240708,000000,2.9,2.975,2.65,2.78,39787,0
+CELU.US,D,20240709,000000,2.945,3.1,2.7601,3.0955,9245,0
+CELU.US,D,20240710,000000,3.11,3.11,2.8,2.82,33792,0
+CELU.US,D,20240711,000000,2.99,3.06,2.84,2.89,21683,0
+CELU.US,D,20240712,000000,2.89,3,2.89,2.95,13656,0
+CELU.US,D,20240715,000000,3,3.3,2.975,3.19,36900,0
+CELU.US,D,20240716,000000,3.15,3.27,3.06,3.08,13478,0
+CELU.US,D,20240717,000000,3,3.273,3,3.27,9802,0
+CELU.US,D,20240718,000000,3.27,3.27,3.03,3.03,3981,0
+CELU.US,D,20240719,000000,3.2306,3.2306,3.01,3.02,5339,0
+CELU.US,D,20240722,000000,3,3,2.84,2.92,25562,0
+CELU.US,D,20240723,000000,2.85,3.01,2.85,2.95,4930,0
+CELU.US,D,20240724,000000,3,3.11,2.91,3.002,8467,0
+CELU.US,D,20240725,000000,3.035,3.17,2.93,2.99,13566,0
+CELU.US,D,20240726,000000,3.24,3.24,3.0101,3.14,7744,0
+CELU.US,D,20240729,000000,3.04,3.15,3.02,3.02,2654,0
+CELU.US,D,20240730,000000,3.01,3.1399,2.98,2.99,8286,0
+CELU.US,D,20240731,000000,3.1,3.25,3.1,3.15,16660,0
+CELU.US,D,20240801,000000,3.24,3.24,3.06,3.15,7812,0
+CELU.US,D,20240802,000000,3.06,3.16,2.94,3.025,9496,0
+CELU.US,D,20240805,000000,2.6,3.0301,2.5538,2.8702,15747,0
+CELU.US,D,20240806,000000,2.8902,3.0099,2.78,2.89,6543,0
+CELU.US,D,20240807,000000,3.04,3.04,2.75,2.77,4527,0
+CELU.US,D,20240808,000000,2.82,2.95,2.77,2.77,10350,0
+CELU.US,D,20240809,000000,2.78,3,2.77,2.82,10263,0
+CELU.US,D,20240812,000000,2.77,2.98,2.77,2.77,3173,0
+CELU.US,D,20240813,000000,2.7701,2.885,2.77,2.77,4780,0
+CELU.US,D,20240814,000000,2.87,3.0099,2.5867,2.86,15346,0
+CELU.US,D,20240815,000000,2.9,3.0399,2.9,2.95,11972,0
+CELU.US,D,20240816,000000,3.01,3.1,2.86,3.0564,21182,0
+CELU.US,D,20240819,000000,3,3.215,3,3.11,10219,0
+CELU.US,D,20240820,000000,3.04,3.15,3.04,3.11,11010,0
+CELU.US,D,20240821,000000,3.085,3.2,3.07,3.175,8351,0
+CELU.US,D,20240822,000000,3.09,3.17,3.09,3.1136,5280,0
+CELU.US,D,20240823,000000,3.21,3.37,3.1605,3.1605,10536,0
+CELU.US,D,20240826,000000,3.11,3.3,2.95,3.02,35376,0
+CELU.US,D,20240827,000000,3.0551,3.1743,3,3.0101,4993,0
+CELU.US,D,20240828,000000,3.0145,3.0145,2.87,2.88,19264,0
+CELU.US,D,20240829,000000,2.99,3.175,2.95,2.988,23488,0
+CELU.US,D,20240830,000000,2.91,3.09,2.91,3.08,6230,0
+CELU.US,D,20240903,000000,2.9,3.0999,2.855,2.86,12422,0
+CELU.US,D,20240904,000000,2.82,2.9225,2.6,2.72,26231,0
+CELU.US,D,20240905,000000,2.7008,2.93,2.67,2.84,3106,0
+CELU.US,D,20240906,000000,2.8,2.81,2.58,2.81,6952,0
+CELU.US,D,20240909,000000,2.78,2.865,2.66,2.74,9933,0
+CELU.US,D,20240910,000000,2.89,2.93,2.59,2.64,19533,0
+CELU.US,D,20240911,000000,2.74,2.95,2.6001,2.93,9788,0
+CELU.US,D,20240912,000000,2.73,3.04,2.73,2.76,2614,0
+CELU.US,D,20240913,000000,2.72,2.97,2.7,2.8,17663,0
+CELU.US,D,20240916,000000,2.8,2.85,2.7351,2.79,10930,0
+CELU.US,D,20240917,000000,2.79,2.89,2.77,2.77,11579,0
+CELU.US,D,20240918,000000,2.84,2.9,2.56,2.56,16938,0
+CELU.US,D,20240919,000000,2.77,2.865,2.585,2.76,40948,0
+CELU.US,D,20240920,000000,2.75,2.98,2.6001,2.98,33292,0
+CELU.US,D,20240923,000000,3,3,2.7001,2.88,7649,0
+CELU.US,D,20240924,000000,2.88,2.98,2.7526,2.92,11174,0
+CELU.US,D,20240925,000000,2.905,3,2.7717,2.9,9221,0
+CELU.US,D,20240926,000000,2.91,3,2.8,3,17299,0
+CELU.US,D,20240927,000000,2.9364,3,2.887721,2.99,14769,0
+CELU.US,D,20240930,000000,2.8,3,2.8,2.97,20483,0
+CELU.US,D,20241001,000000,2.8501,2.96,2.8098,2.94,12627,0
+CELU.US,D,20241002,000000,2.81,2.86,2.65,2.68,26040,0
+CELU.US,D,20241003,000000,2.68,2.8093,2.56,2.7,30234,0
+CELU.US,D,20241004,000000,2.57,2.7099,2.57,2.6541,2953,0
+CELU.US,D,20241007,000000,2.65,2.81,2.4,2.5,32342,0
+CELU.US,D,20241008,000000,2.5825,2.5825,2.37,2.37,21298,0
+CELU.US,D,20241009,000000,2.453,2.4762,2.37,2.44,21562,0
+CELU.US,D,20241010,000000,2.4509,2.55,2.38,2.53,16649,0
+CELU.US,D,20241011,000000,2.55,2.64,2.4,2.51,38064,0
+CELU.US,D,20241014,000000,2.59,2.9,2.5,2.77,22294,0
+CELU.US,D,20241015,000000,2.76,2.91,2.61,2.82,20543,0
+CELU.US,D,20241016,000000,2.8638,2.8638,2.66,2.78,10099,0
+CELU.US,D,20241017,000000,2.94,2.94,2.6,2.6,10701,0
+CELU.US,D,20241018,000000,2.89,2.89,2.46,2.51,26799,0
+CELU.US,D,20241021,000000,2.51,2.8504,2.0599,2.105,88460,0
+CELU.US,D,20241022,000000,2.06,2.17,2.04,2.1446,50290,0
+CELU.US,D,20241023,000000,2.07,2.5042,2.07,2.296,25720,0
+CELU.US,D,20241024,000000,2.28,2.4,2.18,2.18,36086,0
+CELU.US,D,20241025,000000,2.19,2.21,1.8201,1.86,111831,0
+CELU.US,D,20241028,000000,1.86,1.9,1.6901,1.7089,52565,0
+CELU.US,D,20241029,000000,1.71,1.76,1.61,1.69,25051,0
+CELU.US,D,20241030,000000,1.68,1.71,1.53,1.58,42888,0
+CELU.US,D,20241031,000000,1.55,1.6253,1.3,1.38,196509,0
+CELU.US,D,20241101,000000,1.46,1.58,1.36,1.44,38663,0
+CELU.US,D,20241104,000000,1.41,1.55,1.4,1.55,34165,0
+CELU.US,D,20241105,000000,1.5,1.59,1.45,1.55,54131,0
+CELU.US,D,20241106,000000,1.51,1.55,1.44,1.45,43439,0
+CELU.US,D,20241107,000000,1.47,5.22,1.47,3.09,46674597,0
+CELU.US,D,20241108,000000,3,4,2.8,3.55,7663331,0
+CELU.US,D,20241111,000000,3.8,3.91,3.3,3.42,1095170,0
+CELU.US,D,20241112,000000,3.39,4.0999,3.26,3.83,722812,0
+CELU.US,D,20241113,000000,3.87,4.3379,3.3,3.55,411407,0
+CELU.US,D,20241114,000000,3.5,3.61,2.15,2.25,832741,0
+CELU.US,D,20241115,000000,2.46,3.7,2.1183,2.46,4624191,0
+CELU.US,D,20241118,000000,2.34,2.95,2.28,2.77,548280,0
+CELU.US,D,20241119,000000,2.71,3.05,2.71,2.92,276036,0
+CELU.US,D,20241120,000000,2.9,3.06,2.77,2.94,121417,0
+CELU.US,D,20241121,000000,2.93,2.9799,2.72,2.85,97131,0
+CELU.US,D,20241122,000000,2.84,2.95,2.58,2.76,105024,0
+CELU.US,D,20241125,000000,2.7,3.2,2.69,3,149799,0
+CELU.US,D,20241126,000000,3,3.01,2.71,2.85,50313,0
+CELU.US,D,20241127,000000,2.85,2.934,1.55,2.01,1743600,0
+CELU.US,D,20241129,000000,2,2.11,1.92,2.04,195136,0
+CELU.US,D,20241202,000000,2.02,2.08,1.8564,1.97,106079,0
+CELU.US,D,20241203,000000,1.85,2.05,1.77,2,232736,0
+CELU.US,D,20241204,000000,1.88,2.2,1.88,2.18,205206,0
+CELU.US,D,20241205,000000,2.4,2.5,2.12,2.32,306880,0
+CELU.US,D,20241206,000000,2.31,2.5,2.2555,2.36,228828,0
+CELU.US,D,20241209,000000,2.28,2.45,2.1,2.3,269503,0
+CELU.US,D,20241210,000000,2.28,2.6399,2.2301,2.34,333806,0
+CELU.US,D,20241211,000000,2.3,2.5546,2.24,2.32,136588,0
+CELU.US,D,20241212,000000,2.32,2.43,2.17,2.3,93741,0
+CELU.US,D,20241213,000000,2.26,2.3832,2.22,2.22,90058,0
+CELU.US,D,20241216,000000,2.22,2.43,2.22,2.31,52801,0
+CELU.US,D,20241217,000000,2.25,2.34,2.2,2.2,24052,0
+CELU.US,D,20241218,000000,2.18,2.3,2.17,2.24,89004,0
+CELU.US,D,20241219,000000,2.27,2.3,2.16,2.225,46469,0
+CELU.US,D,20241220,000000,2.18,2.498,2.16,2.33,131637,0
+CELU.US,D,20241223,000000,2.32,2.41,2.25,2.28,155512,0
+CELU.US,D,20241224,000000,2.25,2.3456,2.25,2.28,83823,0
+CELU.US,D,20241226,000000,2.26,2.34,2.1,2.14,82814,0
+CELU.US,D,20241227,000000,2.04,2.28,2.04,2.24,105177,0
+CELU.US,D,20241230,000000,2.19,2.24,1.9368,2.05,307932,0
+CELU.US,D,20241231,000000,2,2.12,2,2.08,47309,0
+CELU.US,D,20250102,000000,2.08,2.24,2.08,2.2,63684,0
+CELU.US,D,20250103,000000,2.19,2.39,2.18,2.3,150480,0
+CELU.US,D,20250106,000000,2.3,2.34,2.18,2.26,96146,0
+CELU.US,D,20250107,000000,2.27,2.3402,2.2,2.23,25452,0
+CELU.US,D,20250108,000000,2.21,2.26,2.11,2.17,115000,0
+CELU.US,D,20250110,000000,2.11,2.2,2.1,2.16,22452,0
+CELU.US,D,20250113,000000,2.15,2.175,2.06,2.07,45504,0
+CELU.US,D,20250114,000000,2.1,2.16,2.0371,2.1,80251,0
+CELU.US,D,20250115,000000,2.15,2.18,2.06,2.14,33392,0
+CELU.US,D,20250116,000000,2.09,2.25,2.08,2.2,47248,0
+CELU.US,D,20250117,000000,2.13,2.45,2.13,2.3,62264,0
+CELU.US,D,20250121,000000,2.35,2.3725,2.2,2.31,52306,0
+CELU.US,D,20250122,000000,2.33,2.4,2.28,2.32,111489,0
+CELU.US,D,20250123,000000,2.28,2.37,2.25,2.3,60607,0
+CELU.US,D,20250124,000000,2.3,2.72,2.3,2.5,213119,0
+CELU.US,D,20250127,000000,2.58,2.6313,2.43,2.44,97759,0
+CELU.US,D,20250128,000000,2.41,2.61,2.41,2.47,26386,0
+CELU.US,D,20250129,000000,2.41,2.5,2.28,2.34,42569,0
+CELU.US,D,20250130,000000,2.32,2.48,2.15,2.21,66394,0
+CELU.US,D,20250131,000000,2.21,2.23,1.97,2.05,109324,0
+CELU.US,D,20250203,000000,2.06,2.13,2.01,2.02,30849,0
+CELU.US,D,20250204,000000,2.02,2.1,1.96,1.99,49371,0
+CELU.US,D,20250205,000000,1.98,2.89,1.97,2.65,1256253,0
+CELU.US,D,20250206,000000,2.57,2.8,2.3801,2.43,256740,0
+CELU.US,D,20250207,000000,2.49,2.49,2.1,2.16,174095,0
+CELU.US,D,20250210,000000,2.18,2.18,2.0198,2.09,89288,0
+CELU.US,D,20250211,000000,2.07,2.13,1.9,1.97,167599,0
+CELU.US,D,20250212,000000,1.97,1.99,1.85,1.88,201598,0
+CELU.US,D,20250213,000000,1.94,2.07,1.86,2.05,145419,0
+CELU.US,D,20250214,000000,2.13,2.17,2.06,2.14,90140,0
+CELU.US,D,20250218,000000,2.18,2.18,1.92,1.93,142656,0
+CELU.US,D,20250219,000000,1.92,1.96,1.83,1.88,125490,0
+CELU.US,D,20250220,000000,1.88,1.88,1.76,1.8,153488,0
+CELU.US,D,20250221,000000,1.8,1.8699,1.6101,1.68,214384,0
+CELU.US,D,20250224,000000,1.72,1.72,1.57,1.59,172134,0
+CELU.US,D,20250225,000000,1.59,1.64,1.41,1.45,345205,0
+CELU.US,D,20250226,000000,1.45,1.4896,1.33,1.37,194874,0
+CELU.US,D,20250227,000000,1.39,1.4251,1.21,1.22,473789,0
+CELU.US,D,20250228,000000,1.22,1.245,1.15,1.16,194992,0
+CELU.US,D,20250303,000000,1.15,1.225,1.08,1.17,294288,0
+CELU.US,D,20250304,000000,1.13,1.21,1.0007,1.08,421583,0
+CELU.US,D,20250305,000000,1.2,1.68,1.17,1.37,891130,0
+CELU.US,D,20250306,000000,1.36,1.4137,1.25,1.3,149353,0
+CELU.US,D,20250307,000000,1.29,1.39,1.21,1.23,166426,0
+CELU.US,D,20250310,000000,1.2,1.36,1.1405,1.31,299003,0
+CELU.US,D,20250311,000000,1.32,1.37,1.28,1.34,59112,0
+CELU.US,D,20250312,000000,1.31,1.6,1.25,1.57,112032,0
+CELU.US,D,20250313,000000,1.69,1.7223,1.41,1.54,100416,0
+CELU.US,D,20250314,000000,1.54,1.64,1.52,1.55,33474,0
+CELU.US,D,20250317,000000,1.5,1.5644,1.47,1.49,52042,0
+CELU.US,D,20250318,000000,1.55,1.599,1.5,1.54,37074,0
+CELU.US,D,20250319,000000,1.58,1.76,1.55,1.67,162431,0
+CELU.US,D,20250320,000000,1.67,1.7599,1.6,1.73,75202,0
+CELU.US,D,20250321,000000,1.75,1.84,1.685,1.82,89872,0
+CELU.US,D,20250324,000000,1.82,1.87,1.75,1.87,79777,0
+CELU.US,D,20250325,000000,1.9,2.4,1.7901,2.15,322280,0
+CELU.US,D,20250326,000000,2.09,2.12,1.93,2.01,73442,0
+CELU.US,D,20250327,000000,2,2.09,1.84,1.88,47574,0
+CELU.US,D,20250328,000000,1.89,1.97,1.7609,1.773,50106,0
+CELU.US,D,20250331,000000,1.81,1.8253,1.64,1.73,61414,0
+CELU.US,D,20250401,000000,1.68,1.8201,1.6503,1.72,78536,0
+CELU.US,D,20250402,000000,1.66,1.78,1.6101,1.63,49068,0
+CELU.US,D,20250403,000000,1.58,1.75,1.53,1.53,90386,0
+CELU.US,D,20250404,000000,1.57,1.57,1.36,1.38,128229,0
+CELU.US,D,20250407,000000,1.38,1.446,1.303,1.39,64588,0
+CELU.US,D,20250408,000000,1.46,1.64,1.43,1.48,69142,0
+CELU.US,D,20250409,000000,1.48,1.57,1.44,1.57,22324,0
+CELU.US,D,20250410,000000,1.58,1.6288,1.5,1.5,17041,0
+CELU.US,D,20250411,000000,1.55,1.6699,1.5101,1.64,53683,0
+CELU.US,D,20250414,000000,1.77,1.79,1.63,1.69,73665,0
+CELU.US,D,20250415,000000,1.68,1.75,1.6,1.74,42482,0
+CELU.US,D,20250416,000000,1.72,1.72,1.61,1.64,11460,0
+CELU.US,D,20250417,000000,1.56,1.7778,1.5,1.555,56804,0
+CELU.US,D,20250421,000000,1.5,1.6144,1.47,1.52,42715,0
+CELU.US,D,20250422,000000,1.52,1.54,1.4751,1.49,41742,0
+CELU.US,D,20250423,000000,1.5,1.7699,1.5,1.61,80100,0
+CELU.US,D,20250424,000000,1.61,1.72,1.5345,1.69,17332,0
+CELU.US,D,20250425,000000,1.63,1.67,1.5,1.61,57653,0
+CELU.US,D,20250428,000000,1.68,1.68,1.54,1.564,12946,0
+CELU.US,D,20250429,000000,1.65,1.65,1.4601,1.48,59842,0
+CELU.US,D,20250430,000000,1.46,1.61,1.46,1.49,23372,0
+CELU.US,D,20250501,000000,1.545,1.59,1.5067,1.5709,16461,0
+CELU.US,D,20250502,000000,1.6,1.6,1.52,1.595,20819,0
+CELU.US,D,20250505,000000,1.59,1.625,1.58,1.585,12022,0
+CELU.US,D,20250506,000000,1.53,1.71,1.53,1.69,53952,0
+CELU.US,D,20250507,000000,1.7,1.74,1.5562,1.67,18130,0
+CELU.US,D,20250508,000000,1.72,1.75,1.655,1.66,16747,0
+CELU.US,D,20250509,000000,1.8,1.845,1.6504,1.67,22215,0
+CELU.US,D,20250512,000000,1.6,1.7401,1.51,1.52,50576,0
+CELU.US,D,20250513,000000,1.61,2.204,1.6,1.87,696056,0
+CELU.US,D,20250514,000000,1.95,2.09,1.7001,2.02,160598,0
+CELU.US,D,20250515,000000,2.08,2.11,1.92,1.99,61262,0
+CELU.US,D,20250516,000000,2.06,2.1002,2,2.04,94937,0
+CELU.US,D,20250519,000000,2.16,2.25,2.08,2.17,64262,0
+CELU.US,D,20250520,000000,2.14,2.33,2.14,2.33,79419,0
+CELU.US,D,20250521,000000,2.32,2.4135,2.05,2.1,145480,0
+CELU.US,D,20250522,000000,2.05,2.5,1.902,2.49,141631,0
+CELU.US,D,20250523,000000,2.54,2.54,2.16,2.29,78024,0
+CELU.US,D,20250527,000000,2.29,2.4696,2.25,2.38,47410,0
+CELU.US,D,20250528,000000,2.36,2.46,2.3222,2.35,16532,0
+CELU.US,D,20250529,000000,2.35,2.4675,2.28,2.28,18571,0
+CELU.US,D,20250530,000000,2.29,2.3699,2.11,2.11,24660,0
+CELU.US,D,20250602,000000,2.21,2.28,2.11,2.24,11979,0
+CELU.US,D,20250603,000000,2.24,2.3999,2.24,2.32,21900,0
+CELU.US,D,20250604,000000,2.3,2.3,1.95,2.06,182899,0
+CELU.US,D,20250605,000000,2.0001,2.07,1.78,1.92,203471,0
+CELU.US,D,20250606,000000,2.03,2.1,1.85,2.08,106117,0
+CELU.US,D,20250609,000000,2.08,2.09,1.961,1.98,44181,0
+CELU.US,D,20250610,000000,1.9988,2.045,1.85,2.01,86634,0
+CELU.US,D,20250611,000000,1.91,1.9887,1.8,1.8,51257,0
+CELU.US,D,20250612,000000,1.8,1.81,1.72,1.76,27152,0
+CELU.US,D,20250613,000000,1.72,1.8,1.72,1.75,18667,0
+CELU.US,D,20250616,000000,1.75,1.82,1.75,1.76,9075,0
+CELU.US,D,20250617,000000,1.83,1.8348,1.73,1.74,75082,0
+CELU.US,D,20250618,000000,1.75,1.9,1.7184,1.79,31416,0
+CELU.US,D,20250620,000000,1.96,1.98,1.75,1.76,66343,0
+CELU.US,D,20250623,000000,1.8,2.17,1.8,2.01,166425,0
+CELU.US,D,20250624,000000,1.99,2.11,1.85,1.92,90735,0
+CELU.US,D,20250625,000000,1.92,1.9913,1.8,1.88,154112,0
+CELU.US,D,20250626,000000,1.83,1.9728,1.8101,1.91,69242,0
+CELU.US,D,20250627,000000,1.8609,1.96,1.84,1.85,19963,0
+CELU.US,D,20250630,000000,1.96,2.15,1.93,1.96,121066,0
+CELU.US,D,20250701,000000,1.96,2.2612,1.96,2.05,132006,0
+CELU.US,D,20250702,000000,2.06,2.08,2.02,2.03,20264,0
+CELU.US,D,20250703,000000,2.1047,2.1047,1.96,1.98,20385,0
+CELU.US,D,20250707,000000,1.95,2.001,1.82,1.82,69483,0
+CELU.US,D,20250708,000000,1.9036,1.9431,1.84,1.89,29632,0
+CELU.US,D,20250709,000000,1.89,2.15,1.8709,2.12,127756,0
+CELU.US,D,20250710,000000,2.15,2.18,2.05,2.16,61437,0
+CELU.US,D,20250711,000000,2.16,2.2,2.11,2.11,71131,0
+CELU.US,D,20250714,000000,2.2,2.24,2.17,2.24,101307,0
+CELU.US,D,20250715,000000,2.42,2.66,2.26,2.48,7748419,0
+CELU.US,D,20250716,000000,2.16,2.21,2.01,2.14,353416,0
+CELU.US,D,20250717,000000,2.16,2.25,2.0319,2.2,141223,0
+CELU.US,D,20250718,000000,2.2,3.14,2.2,3.03,762250,0
+CELU.US,D,20250721,000000,3.07,3.3911,2.96,3.15,328352,0
+CELU.US,D,20250722,000000,3.31,4.35,3.0567,3.74,1010098,0
+CELU.US,D,20250723,000000,3.67,3.88,3.51,3.59,109551,0
+CELU.US,D,20250724,000000,3.59,3.59,3.16,3.16,204990,0
+CELU.US,D,20250725,000000,3.14,3.26,2.95,2.96,138013,0
+CELU.US,D,20250728,000000,3.31,3.4388,3.04,3.29,189266,0
+CELU.US,D,20250729,000000,3.35,3.38,3.14,3.19,134526,0
+CELU.US,D,20250730,000000,3.19,3.4999,3.15,3.25,83017,0
+CELU.US,D,20250731,000000,3.37,3.4,3.2,3.28,60276,0
+CELU.US,D,20250801,000000,3.3,3.3,3.1,3.12,71514,0
+CELU.US,D,20250804,000000,3.11,3.265,2.97,3.16,114452,0
+CELU.US,D,20250805,000000,3.25,3.33,3.17,3.29,38477,0
+CELU.US,D,20250806,000000,3.3,3.4,3.18,3.22,50709,0
+CELU.US,D,20250807,000000,3.22,3.289,3.16,3.25,54969,0
+CELU.US,D,20250808,000000,3.21,3.28,3.17,3.24,36124,0
+CELU.US,D,20250811,000000,3.21,3.26,3.2001,3.23,48934,0
+CELU.US,D,20250812,000000,3.2,3.215,3.03,3.06,47789,0
+CELU.US,D,20250813,000000,3.11,3.6399,3.11,3.56,77816,0
+CELU.US,D,20250814,000000,3.56,3.62,3.2435,3.46,40314,0
+CELU.US,D,20250815,000000,3.46,3.6477,3.3576,3.48,26513,0
+CELU.US,D,20250818,000000,3.42,4.31,3.42,4.15,221345,0
+CELU.US,D,20250819,000000,4.15,4.15,3.56,3.61,83616,0
+CELU.US,D,20250820,000000,3.71,3.8942,3.65,3.65,39986,0
+CELU.US,D,20250821,000000,3.61,3.7379,3.52,3.61,141961,0
+CELU.US,D,20250822,000000,3.67,3.98,3.61,3.79,48761,0
+CELU.US,D,20250825,000000,3.84,4,3.8,3.84,36208,0
+CELU.US,D,20250826,000000,3.84,4,3.84,3.93,39907,0
+CELU.US,D,20250827,000000,4,4.0098,3.7505,3.8,45510,0
+CELU.US,D,20250828,000000,3.99,3.99,3.7501,3.85,55625,0
+CELU.US,D,20250829,000000,3.84,4,3.655,3.94,74584,0
+CELU.US,D,20250902,000000,3.1,3.1539,2.225,2.55,864285,0
+CELU.US,D,20250903,000000,2.57,2.65,2.48,2.55,122134,0
+CELU.US,D,20250904,000000,2.53,2.55,2.321,2.36,116391,0
+CELU.US,D,20250905,000000,2.34,2.44,2.3,2.41,80742,0
+CELU.US,D,20250908,000000,2.41,2.4199,2.02,2.11,148043,0
+CELU.US,D,20250909,000000,2.33,2.4689,2.09,2.26,275081,0
+CELU.US,D,20250910,000000,2.46,2.4873,2.22,2.35,128627,0
+CELU.US,D,20250911,000000,2.38,2.5258,2.25,2.33,57406,0
+CELU.US,D,20250912,000000,2.35,2.3894,2.25,2.32,57227,0
+CELU.US,D,20250915,000000,2.33,2.4081,2.15,2.19,99395,0
+CELU.US,D,20250916,000000,2.15,2.2765,2.05,2.15,123005,0
+CELU.US,D,20250917,000000,2.13,2.2999,2.1,2.15,305966,0
+CELU.US,D,20250918,000000,2.19,2.3,2.14,2.19,132928,0
+CELU.US,D,20250919,000000,2.19,2.3,2.15,2.22,383564,0
+CELU.US,D,20250922,000000,2.23,2.2883,2.0629,2.12,137651,0
+CELU.US,D,20250923,000000,2.16,2.1938,2.075,2.18,35410,0
+CELU.US,D,20250924,000000,2.21,2.25,2,2.07,105602,0
+CELU.US,D,20250925,000000,2.03,2.0753,1.9693,2.04,63909,0
+CELU.US,D,20250926,000000,1.97,2.26,1.97,2.25,911009,0
+CELU.US,D,20250929,000000,2.25,2.27,2.09,2.15,110075,0
+CELU.US,D,20250930,000000,2.15,2.2071,2.03,2.07,73882,0
+CELU.US,D,20251001,000000,2.11,2.17,2.0303,2.04,111530,0
+CELU.US,D,20251002,000000,2.07,2.15,2,2.04,79561,0
+CELU.US,D,20251003,000000,2.09,2.16,2.07,2.13,92256,0
+CELU.US,D,20251006,000000,2.15,2.2,2.0401,2.08,244295,0
+CELU.US,D,20251007,000000,2.07,2.1799,1.98,2.04,133195,0
+CELU.US,D,20251008,000000,2.09,2.17,2,2.15,183963,0
+CELU.US,D,20251009,000000,2.15,2.22,2.08,2.13,58597,0
+CELU.US,D,20251010,000000,2.13,2.165,1.995,2.05,76316,0
+CELU.US,D,20251013,000000,2.1,2.1,1.9907,2.04,92966,0
+CELU.US,D,20251014,000000,2.01,2.35,2.01,2.27,1707931,0
+CELU.US,D,20251015,000000,2.26,2.27,2.15,2.17,64540,0
+CELU.US,D,20251016,000000,2.09,2.21,2.07,2.13,66668,0
+CELU.US,D,20251017,000000,2.14,2.14,1.931,1.98,144150,0
+CELU.US,D,20251020,000000,1.99,2.03,1.96,2,36522,0
+CELU.US,D,20251021,000000,2.0217,2.04,1.95,2.02,26842,0
+CELU.US,D,20251022,000000,2.05,2.063,1.94,2.006,45924,0
+CELU.US,D,20251023,000000,1.97,2.005,1.95,1.99,23009,0
+CELU.US,D,20251024,000000,2.03,2.1,1.97,2.07,72586,0
+CELU.US,D,20251027,000000,2.1,2.1,2.0202,2.09,37906,0
+CELU.US,D,20251028,000000,2.06,2.06,1.97,2,43254,0
+CELU.US,D,20251029,000000,1.99,1.99,1.85,1.93,122494,0
+CELU.US,D,20251030,000000,1.99,1.99,1.88,1.89,73825,0
+CELU.US,D,20251031,000000,1.92,1.96,1.88,1.95,16443,0
+CELU.US,D,20251103,000000,1.9,1.9,1.7,1.72,123036,0
+CELU.US,D,20251104,000000,1.73,1.74,1.62,1.72,67161,0
+CELU.US,D,20251105,000000,1.72,1.85,1.64,1.84,35292,0
+CELU.US,D,20251106,000000,1.86,1.8809,1.6539,1.69,72880,0
+CELU.US,D,20251107,000000,1.716,1.7859,1.66,1.78,64175,0
+CELU.US,D,20251110,000000,1.751,1.83,1.73,1.77,65859,0
+CELU.US,D,20251111,000000,1.746,1.79,1.6,1.72,79623,0
+CELU.US,D,20251112,000000,1.75,1.75,1.6,1.68,61937,0
+CELU.US,D,20251113,000000,1.69,1.7149,1.59,1.59,93573,0
+CELU.US,D,20251114,000000,1.62,1.62,1.5,1.55,137656,0
+CELU.US,D,20251117,000000,1.68,1.69,1.5,1.52,52833,0
+CELU.US,D,20251118,000000,1.52,1.74,1.5127,1.74,62853,0
+CELU.US,D,20251119,000000,1.7277,1.8337,1.66,1.69,25410,0
+CELU.US,D,20251120,000000,1.7,1.7339,1.66,1.71,67481,0
+CELU.US,D,20251121,000000,1.68,1.78,1.68,1.75,29683,0
+CELU.US,D,20251124,000000,1.77,1.93,1.77,1.9251,50839,0
+CELU.US,D,20251125,000000,1.94,2.29,1.94,1.97,184504,0
+CELU.US,D,20251126,000000,1.97,2.01,1.95,1.98,15988,0
+CELU.US,D,20251128,000000,1.96,2,1.96,2,13200,0
+CELU.US,D,20251201,000000,2,2.047,1.9765,2.01,34247,0
+CELU.US,D,20251202,000000,2,2.1799,1.9912,2.02,68929,0
+CELU.US,D,20251203,000000,2.02,2.0499,1.95,2.02,99128,0
+CELU.US,D,20251204,000000,2,2.01,1.95,1.973,46184,0
+CELU.US,D,20251205,000000,2,2.0136,1.9101,1.98,50278,0
+CELU.US,D,20251208,000000,1.98,1.98,1.8506,1.89,47515,0
+CELU.US,D,20251209,000000,1.84,1.8599,1.8,1.81,60866,0
+CELU.US,D,20251210,000000,1.7833,1.8332,1.71,1.79,68759,0
+CELU.US,D,20251211,000000,1.71,1.8199,1.64,1.67,43438,0
+CELU.US,D,20251212,000000,1.7,1.725,1.58,1.6,95353,0
+CELU.US,D,20251215,000000,1.6,1.6169,1.385,1.4,73732,0
+CELU.US,D,20251216,000000,1.45,1.61,1.35,1.35,80735,0
+CELU.US,D,20251217,000000,1.34,1.3765,1.3,1.3,80765,0
+CELU.US,D,20251218,000000,1.28,1.32,1.2488,1.25,84267,0
+CELU.US,D,20251219,000000,1.29,1.48,1.26,1.45,115604,0
+CELU.US,D,20251222,000000,1.45,1.48,1.27,1.32,126707,0
+CELU.US,D,20251223,000000,1.32,1.37,1.25,1.29,153037,0
+CELU.US,D,20251224,000000,1.26,1.3401,1.26,1.32,15331,0
+CELU.US,D,20251226,000000,1.32,1.3713,1.29,1.34,61090,0
+CELU.US,D,20251229,000000,1.34,1.36,1.175,1.2,184511,0
+CELU.US,D,20251230,000000,1.2,1.23,1.1,1.125,97769,0
+CELU.US,D,20251231,000000,1.12,1.13,1.01,1.11,199759,0
+CELU.US,D,20260102,000000,1.11,1.23,1.098,1.21,37707,0
+CELU.US,D,20260105,000000,1.24,1.2885,1.21,1.26,69358,0
+CELU.US,D,20260106,000000,1.31,1.31,1.2,1.25,29670,0
+CELU.US,D,20260107,000000,1.23,1.257,1.21,1.24,24230,0
+CELU.US,D,20260108,000000,1.26,1.28,1.2304,1.26,33705,0
+CELU.US,D,20260109,000000,1.27,1.33,1.25,1.3,23343,0
+CELU.US,D,20260112,000000,1.31,1.32,1.2158,1.32,39448,0
+CELU.US,D,20260113,000000,1.33,1.37,1.25,1.35,66580,0
+CELU.US,D,20260114,000000,1.37,1.37,1.3,1.33,5915,0
+CELU.US,D,20260115,000000,1.3,1.338,1.25,1.29,49081,0
+CELU.US,D,20260116,000000,1.27,1.3495,1.27,1.31,27519,0
+CELU.US,D,20260120,000000,1.34,1.37,1.2547,1.32,39518,0
+CELU.US,D,20260121,000000,1.35,1.35,1.25,1.25,6552,0
+CELU.US,D,20260122,000000,1.31,1.31,1.24,1.275,66621,0
+CELU.US,D,20260123,000000,1.3,1.3184,1.24,1.29,23693,0
+CELU.US,D,20260126,000000,1.3,1.3,1.25,1.27,19484,0
+CELU.US,D,20260127,000000,1.265,1.29,1.25,1.29,23049,0
+CELU.US,D,20260128,000000,1.265,1.28,1.22,1.27,21337,0
+CELU.US,D,20260129,000000,1.24,1.267,1.225,1.267,35814,0
+CELU.US,D,20260130,000000,1.25,1.29,1.19,1.22,54840,0
+CELU.US,D,20260202,000000,1.2,1.28,1.2,1.26,16826,0
+CELU.US,D,20260203,000000,1.25,1.2532,1.2,1.23,56315,0
+CELU.US,D,20260204,000000,1.265,1.3,1.2,1.2,54615,0
+CELU.US,D,20260205,000000,1.24,1.24,1.17,1.17,26482,0
+CELU.US,D,20260206,000000,1.21,1.31,1.21,1.3,16480,0
+CELU.US,D,20260209,000000,1.3,1.33,1.274,1.3,10654,0
+CELU.US,D,20260210,000000,1.25,1.32,1.25,1.27,74384,0
+CELU.US,D,20260211,000000,1.27,1.27,1.215,1.25,32494,0
+CELU.US,D,20260212,000000,1.305,1.305,1.2,1.23,14381,0
+CELU.US,D,20260213,000000,1.21,1.29,1.21,1.265,15104,0
+CELU.US,D,20260217,000000,1.24,1.29,1.23,1.28,23692,0
+CELU.US,D,20260218,000000,1.28,1.51,1.27,1.48,100310,0
diff --git a/daily/us/nasdaq stocks/1/centa.us.txt b/daily/us/nasdaq stocks/1/centa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb1daefa6e7693d6edca6f2372d5153fdef6a9d3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/centa.us.txt	
@@ -0,0 +1,4790 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CENTA.US,D,20070205,000000,14.5,14.5,14.5,14.5,0,0
+CENTA.US,D,20070206,000000,14.5,15.4,14.5,15.05,2874034,0
+CENTA.US,D,20070207,000000,15.03,15.14,14.88,15.05,1256787,0
+CENTA.US,D,20070208,000000,11.9,14.82,11.88,13.37,4381177,0
+CENTA.US,D,20070209,000000,13.34,13.45,12.76,12.85,1263688,0
+CENTA.US,D,20070212,000000,12.89,13.13,12.45,12.7,928246,0
+CENTA.US,D,20070213,000000,12.75,12.87,12.38,12.5,1714281,0
+CENTA.US,D,20070214,000000,12.46,12.71,12.21,12.32,1570304,0
+CENTA.US,D,20070215,000000,12.35,12.97,12.34,12.82,1297104,0
+CENTA.US,D,20070216,000000,12.83,13.15,12.82,13.01,899785,0
+CENTA.US,D,20070220,000000,12.92,13.64,12.9,13.64,276711,0
+CENTA.US,D,20070221,000000,13.65,14,13.58,13.8,875849,0
+CENTA.US,D,20070222,000000,13.88,14.14,13.73,14.06,597581,0
+CENTA.US,D,20070223,000000,14.09,14.41,13.86,14.2,544442,0
+CENTA.US,D,20070226,000000,14.16,14.44,13.99,14.1,274766,0
+CENTA.US,D,20070227,000000,14.03,14.13,13.77,13.91,676246,0
+CENTA.US,D,20070228,000000,13.69,14.2,13.67,14.02,661769,0
+CENTA.US,D,20070301,000000,13.68,14.31,13.68,14.22,457515,0
+CENTA.US,D,20070302,000000,14.18,14.38,13.64,14.13,353859,0
+CENTA.US,D,20070305,000000,13.92,14.25,13.6,13.64,469662,0
+CENTA.US,D,20070306,000000,13.71,13.95,13.58,13.75,234455,0
+CENTA.US,D,20070307,000000,13.71,13.99,13.3,13.39,395920,0
+CENTA.US,D,20070308,000000,13.47,14.29,13.18,13.3,283377,0
+CENTA.US,D,20070309,000000,13.43,13.77,13.25,13.34,314110,0
+CENTA.US,D,20070312,000000,13.38,13.9,13.13,13.16,133312,0
+CENTA.US,D,20070313,000000,13.07,13.6,12.98,13.05,453825,0
+CENTA.US,D,20070314,000000,12.82,13.47,12.82,13.42,356495,0
+CENTA.US,D,20070315,000000,13.44,13.77,13.43,13.74,178767,0
+CENTA.US,D,20070316,000000,13.73,14.21,13.73,13.95,669956,0
+CENTA.US,D,20070319,000000,14.11,14.43,14.09,14.32,456320,0
+CENTA.US,D,20070320,000000,14.26,14.46,14.13,14.43,175017,0
+CENTA.US,D,20070321,000000,14.42,14.75,14.32,14.69,227188,0
+CENTA.US,D,20070322,000000,14.75,14.86,14.55,14.75,190079,0
+CENTA.US,D,20070323,000000,14.71,15.23,14.71,15.17,188563,0
+CENTA.US,D,20070326,000000,15.08,15.35,14.81,14.95,161325,0
+CENTA.US,D,20070327,000000,14.84,14.9,14.47,14.7,262503,0
+CENTA.US,D,20070328,000000,14.57,14.94,14.49,14.69,95747,0
+CENTA.US,D,20070329,000000,14.85,14.87,14.3,14.66,177669,0
+CENTA.US,D,20070330,000000,14.7,14.81,14.47,14.7,198254,0
+CENTA.US,D,20070402,000000,14.82,14.82,14.33,14.7,242531,0
+CENTA.US,D,20070403,000000,14.79,15.01,14.46,14.89,179800,0
+CENTA.US,D,20070404,000000,14.83,15.09,14.71,14.9,248010,0
+CENTA.US,D,20070405,000000,14.93,14.93,14.65,14.76,103826,0
+CENTA.US,D,20070409,000000,14.72,15.1,14.68,14.98,209961,0
+CENTA.US,D,20070410,000000,14.9,15.17,14.79,15.13,69008,0
+CENTA.US,D,20070411,000000,15.17,15.17,14.85,14.95,121082,0
+CENTA.US,D,20070412,000000,14.86,14.96,14.65,14.92,142464,0
+CENTA.US,D,20070413,000000,14.88,14.95,14.78,14.95,89758,0
+CENTA.US,D,20070416,000000,15,15.06,14.81,14.9,88821,0
+CENTA.US,D,20070417,000000,14.88,15.03,14.73,14.95,210642,0
+CENTA.US,D,20070418,000000,14.9,15,14.76,14.77,118508,0
+CENTA.US,D,20070419,000000,14.46,14.83,14.45,14.52,187220,0
+CENTA.US,D,20070420,000000,14.82,14.82,14.53,14.67,154783,0
+CENTA.US,D,20070423,000000,14.57,14.8,14.46,14.73,131598,0
+CENTA.US,D,20070424,000000,14.75,15.08,14.7,14.79,199948,0
+CENTA.US,D,20070425,000000,14.85,14.89,14.5,14.6,240156,0
+CENTA.US,D,20070426,000000,14.4,14.87,14.4,14.79,157135,0
+CENTA.US,D,20070427,000000,14.6,14.78,14.4,14.44,162044,0
+CENTA.US,D,20070430,000000,14.97,14.97,14.25,14.32,227335,0
+CENTA.US,D,20070501,000000,14.32,14.75,14.24,14.74,199569,0
+CENTA.US,D,20070502,000000,14.72,15.05,14.49,14.82,176857,0
+CENTA.US,D,20070503,000000,14.85,15.01,14.43,14.56,360283,0
+CENTA.US,D,20070504,000000,14.65,14.95,14.42,14.72,185106,0
+CENTA.US,D,20070507,000000,14.75,15.37,14.67,14.78,235600,0
+CENTA.US,D,20070508,000000,14.61,14.78,13.9,14.07,663447,0
+CENTA.US,D,20070509,000000,13.92,14.5,13.92,13.98,389694,0
+CENTA.US,D,20070510,000000,13.86,14.01,13.43,13.46,462233,0
+CENTA.US,D,20070511,000000,13.83,13.83,13.49,13.74,163313,0
+CENTA.US,D,20070514,000000,13.68,14.09,13.56,13.81,259472,0
+CENTA.US,D,20070515,000000,13.43,13.88,13.43,13.75,323951,0
+CENTA.US,D,20070516,000000,13.82,14,13.63,13.76,245802,0
+CENTA.US,D,20070517,000000,13.7,13.78,12.96,13.33,365377,0
+CENTA.US,D,20070518,000000,13.31,13.4,13.1,13.2,393375,0
+CENTA.US,D,20070521,000000,13.08,13.65,13,13.52,266536,0
+CENTA.US,D,20070522,000000,13.31,13.9,13.31,13.88,212816,0
+CENTA.US,D,20070523,000000,13.95,14.16,13.5,13.8,269699,0
+CENTA.US,D,20070524,000000,13.72,13.96,13.16,13.28,216495,0
+CENTA.US,D,20070525,000000,13.31,13.63,13.14,13.29,200731,0
+CENTA.US,D,20070529,000000,13.37,13.69,13.3,13.43,189986,0
+CENTA.US,D,20070530,000000,13.09,13.54,13.09,13.21,259906,0
+CENTA.US,D,20070531,000000,13.29,13.54,13.16,13.32,293060,0
+CENTA.US,D,20070601,000000,13.42,13.48,12.96,13.01,617813,0
+CENTA.US,D,20070604,000000,12.94,13.1,12.45,12.57,630406,0
+CENTA.US,D,20070605,000000,12.47,13.06,12.4,12.58,451540,0
+CENTA.US,D,20070606,000000,12.36,12.47,11.8,12.47,802735,0
+CENTA.US,D,20070607,000000,12.35,12.35,12.04,12.27,589870,0
+CENTA.US,D,20070608,000000,12.2,12.26,12.05,12.22,545191,0
+CENTA.US,D,20070611,000000,12.15,12.41,11.94,12.35,729008,0
+CENTA.US,D,20070612,000000,12.24,12.56,11.99,12.43,628645,0
+CENTA.US,D,20070613,000000,12.35,12.56,12.33,12.52,368753,0
+CENTA.US,D,20070614,000000,12.52,12.77,12.43,12.72,234714,0
+CENTA.US,D,20070615,000000,13.02,13.02,12.6,12.65,523121,0
+CENTA.US,D,20070618,000000,12.57,12.77,12.35,12.7,435856,0
+CENTA.US,D,20070619,000000,12.62,12.75,12.35,12.65,458788,0
+CENTA.US,D,20070620,000000,12.62,12.76,12.37,12.66,447933,0
+CENTA.US,D,20070621,000000,12.58,12.83,12.55,12.61,339974,0
+CENTA.US,D,20070622,000000,12.53,12.7,12.28,12.4,758027,0
+CENTA.US,D,20070625,000000,12.35,12.44,11.88,12.13,308600,0
+CENTA.US,D,20070626,000000,12.16,12.25,11.89,12.04,442461,0
+CENTA.US,D,20070627,000000,11.94,12.17,11.79,12.02,230913,0
+CENTA.US,D,20070628,000000,12.05,12.06,11.83,11.86,169322,0
+CENTA.US,D,20070629,000000,11.93,11.95,11.73,11.73,284617,0
+CENTA.US,D,20070702,000000,11.8,11.87,11.51,11.54,282208,0
+CENTA.US,D,20070703,000000,11.57,11.81,11.57,11.76,172617,0
+CENTA.US,D,20070705,000000,11.75,12.24,11.75,12.19,250476,0
+CENTA.US,D,20070706,000000,12.14,12.4,12.14,12.36,269685,0
+CENTA.US,D,20070709,000000,12.36,12.73,12.09,12.2,693754,0
+CENTA.US,D,20070710,000000,12.11,12.11,11.51,11.8,388241,0
+CENTA.US,D,20070711,000000,11.77,12.11,11.73,12.04,460316,0
+CENTA.US,D,20070712,000000,12.13,12.23,12.01,12.23,207305,0
+CENTA.US,D,20070713,000000,12.17,12.69,12.16,12.57,286511,0
+CENTA.US,D,20070716,000000,12.56,12.81,12.46,12.78,368016,0
+CENTA.US,D,20070717,000000,12.76,13.02,12.7,12.83,670311,0
+CENTA.US,D,20070718,000000,12.75,12.83,12.44,12.69,334150,0
+CENTA.US,D,20070719,000000,12.79,13.15,12.71,12.86,347874,0
+CENTA.US,D,20070720,000000,12.83,12.95,12.31,12.57,424655,0
+CENTA.US,D,20070723,000000,12.59,12.72,12.54,12.59,243690,0
+CENTA.US,D,20070724,000000,12.43,12.7,12.1,12.19,300329,0
+CENTA.US,D,20070725,000000,12.26,13.09,12.1,12.32,249475,0
+CENTA.US,D,20070726,000000,12.14,13.02,11.9,12.26,355055,0
+CENTA.US,D,20070727,000000,12.19,12.33,11.88,11.88,293185,0
+CENTA.US,D,20070730,000000,11.84,12.19,11.45,11.85,260697,0
+CENTA.US,D,20070731,000000,11.95,12.42,11.69,12.24,325627,0
+CENTA.US,D,20070801,000000,12.16,12.54,11.94,12.36,338103,0
+CENTA.US,D,20070802,000000,12.41,12.93,11.5,12.71,325890,0
+CENTA.US,D,20070803,000000,12.73,13.27,11.89,12.14,343931,0
+CENTA.US,D,20070806,000000,12.17,12.75,12.1,12.63,340441,0
+CENTA.US,D,20070807,000000,12.52,13.28,12.52,13.02,235304,0
+CENTA.US,D,20070808,000000,13.18,14.04,12.8,13.85,748741,0
+CENTA.US,D,20070809,000000,13.01,13.54,12.08,13,1142775,0
+CENTA.US,D,20070810,000000,12.79,14.42,12.06,12.6,608104,0
+CENTA.US,D,20070813,000000,12.76,12.96,12.33,12.39,295470,0
+CENTA.US,D,20070814,000000,12.38,12.41,11.83,11.92,274249,0
+CENTA.US,D,20070815,000000,11.95,12.77,11.88,12.33,335415,0
+CENTA.US,D,20070816,000000,12.32,12.91,11.99,12.79,648335,0
+CENTA.US,D,20070817,000000,13.43,13.45,12.65,13.35,469398,0
+CENTA.US,D,20070820,000000,13.38,13.52,12.63,13,324819,0
+CENTA.US,D,20070821,000000,13.04,13.04,12.56,12.59,220967,0
+CENTA.US,D,20070822,000000,12.72,13.18,12.72,12.86,311758,0
+CENTA.US,D,20070823,000000,12.87,12.87,12.42,12.57,174963,0
+CENTA.US,D,20070824,000000,12.6,12.82,12.32,12.77,155507,0
+CENTA.US,D,20070827,000000,12.71,12.76,12.41,12.5,98986,0
+CENTA.US,D,20070828,000000,12.4,12.44,12.03,12.08,130517,0
+CENTA.US,D,20070829,000000,12.12,12.34,11.75,12.21,215840,0
+CENTA.US,D,20070830,000000,12.08,12.35,11.9,12.16,138164,0
+CENTA.US,D,20070831,000000,12.33,12.69,12.09,12.6,125050,0
+CENTA.US,D,20070904,000000,12.6,12.79,12.42,12.44,337463,0
+CENTA.US,D,20070905,000000,12.34,12.52,12,12.15,217909,0
+CENTA.US,D,20070906,000000,12.21,12.27,12.02,12.13,74396,0
+CENTA.US,D,20070907,000000,11.95,12.54,11.79,12.01,186356,0
+CENTA.US,D,20070910,000000,11.48,11.48,10.83,11.04,670035,0
+CENTA.US,D,20070911,000000,11.08,11.31,10.99,11.06,250546,0
+CENTA.US,D,20070912,000000,11.03,11.03,10.54,10.64,169956,0
+CENTA.US,D,20070913,000000,10.71,10.81,10.37,10.49,537025,0
+CENTA.US,D,20070914,000000,10.43,10.5,10.34,10.44,385124,0
+CENTA.US,D,20070917,000000,10.43,10.43,8.95,9.75,1706829,0
+CENTA.US,D,20070918,000000,9.8,10.13,9.61,10,516112,0
+CENTA.US,D,20070919,000000,10.09,10.22,9.91,10,335585,0
+CENTA.US,D,20070920,000000,9.95,10.09,9.84,9.91,292474,0
+CENTA.US,D,20070921,000000,10,10.06,9.76,9.85,567319,0
+CENTA.US,D,20070924,000000,9.82,9.86,9.15,9.69,413407,0
+CENTA.US,D,20070925,000000,9.61,9.82,9.42,9.46,379589,0
+CENTA.US,D,20070926,000000,9.54,9.8,9.35,9.39,272747,0
+CENTA.US,D,20070927,000000,9.41,9.49,8.99,9.04,227920,0
+CENTA.US,D,20070928,000000,9.01,9.27,8.89,8.98,494564,0
+CENTA.US,D,20071001,000000,9,9.61,9,9.49,958314,0
+CENTA.US,D,20071002,000000,9.52,9.58,9.29,9.32,411945,0
+CENTA.US,D,20071003,000000,9.23,9.46,9.01,9.08,311579,0
+CENTA.US,D,20071004,000000,9.15,9.25,9.06,9.12,337659,0
+CENTA.US,D,20071005,000000,9.27,9.47,9.15,9.21,273938,0
+CENTA.US,D,20071008,000000,9.17,9.24,8.95,9.02,221840,0
+CENTA.US,D,20071009,000000,9.04,9.14,9.01,9.1,195949,0
+CENTA.US,D,20071010,000000,9.1,9.21,8.97,9.07,261100,0
+CENTA.US,D,20071011,000000,9.11,9.23,9.01,9.11,438261,0
+CENTA.US,D,20071012,000000,9.01,9.19,9.01,9.11,233904,0
+CENTA.US,D,20071015,000000,9.09,9.12,8.96,8.96,411702,0
+CENTA.US,D,20071016,000000,8.95,8.97,8.68,8.72,329073,0
+CENTA.US,D,20071017,000000,8.82,8.96,8.66,8.73,281374,0
+CENTA.US,D,20071018,000000,8.72,8.79,8.6,8.61,302616,0
+CENTA.US,D,20071019,000000,8.61,8.61,8.31,8.4,735724,0
+CENTA.US,D,20071022,000000,8.43,8.83,8.2,8.67,344177,0
+CENTA.US,D,20071023,000000,8.86,8.86,8.67,8.75,379577,0
+CENTA.US,D,20071024,000000,8.67,8.79,8.44,8.6,370793,0
+CENTA.US,D,20071025,000000,8.61,8.92,8.43,8.45,255977,0
+CENTA.US,D,20071026,000000,8.57,8.74,8.34,8.43,461907,0
+CENTA.US,D,20071029,000000,8.44,8.5,8.07,8.15,551827,0
+CENTA.US,D,20071030,000000,8.13,8.35,8.07,8.33,238263,0
+CENTA.US,D,20071031,000000,8.36,8.58,8.16,8.32,561860,0
+CENTA.US,D,20071101,000000,8.14,8.38,7.86,7.92,549776,0
+CENTA.US,D,20071102,000000,8,8,7.69,7.77,170260,0
+CENTA.US,D,20071105,000000,7.65,7.79,7.54,7.69,185455,0
+CENTA.US,D,20071106,000000,7.69,7.69,7.45,7.59,298327,0
+CENTA.US,D,20071107,000000,7.48,7.56,7.23,7.24,313391,0
+CENTA.US,D,20071108,000000,7.34,7.46,7.15,7.18,361367,0
+CENTA.US,D,20071109,000000,7.1,7.21,6.89,7.03,315609,0
+CENTA.US,D,20071112,000000,7.01,7.19,7,7.05,342708,0
+CENTA.US,D,20071113,000000,7.1,7.33,7.04,7.22,759649,0
+CENTA.US,D,20071114,000000,7.27,7.39,7.26,7.3,424232,0
+CENTA.US,D,20071115,000000,7.25,7.32,7.03,7.11,415854,0
+CENTA.US,D,20071116,000000,7.13,7.13,6.57,6.64,402238,0
+CENTA.US,D,20071119,000000,6.54,6.59,6.13,6.15,666570,0
+CENTA.US,D,20071120,000000,6.09,6.24,5.85,5.97,320910,0
+CENTA.US,D,20071121,000000,5.83,6.08,5.77,5.9,687804,0
+CENTA.US,D,20071123,000000,5.93,6.26,5.92,6.17,93309,0
+CENTA.US,D,20071126,000000,6.16,6.35,6.11,6.25,275574,0
+CENTA.US,D,20071127,000000,6.24,6.52,6.1,6.5,493743,0
+CENTA.US,D,20071128,000000,5.81,5.81,4.04,4.15,1572053,0
+CENTA.US,D,20071129,000000,4.16,5.23,4.05,5.03,1554054,0
+CENTA.US,D,20071130,000000,4.99,5.25,4.87,5.25,1333904,0
+CENTA.US,D,20071203,000000,5.25,5.5,5.13,5.26,815935,0
+CENTA.US,D,20071204,000000,5.23,5.47,5.2,5.22,659426,0
+CENTA.US,D,20071205,000000,5.35,5.49,5.29,5.42,584325,0
+CENTA.US,D,20071206,000000,5.4,5.63,5.38,5.57,517099,0
+CENTA.US,D,20071207,000000,5.57,5.78,5.57,5.62,786629,0
+CENTA.US,D,20071210,000000,5.62,6.29,5.62,6.12,704822,0
+CENTA.US,D,20071211,000000,6.18,6.38,6.14,6.16,618014,0
+CENTA.US,D,20071212,000000,6.35,6.48,6.1,6.24,318970,0
+CENTA.US,D,20071213,000000,6.2,6.27,5.97,6.11,470822,0
+CENTA.US,D,20071214,000000,6,6.04,5.88,5.95,317273,0
+CENTA.US,D,20071217,000000,5.9,5.9,5.23,5.32,518374,0
+CENTA.US,D,20071218,000000,5.37,5.39,5.18,5.39,486757,0
+CENTA.US,D,20071219,000000,5.37,5.41,5.17,5.21,597766,0
+CENTA.US,D,20071220,000000,5.29,5.31,5.05,5.21,490396,0
+CENTA.US,D,20071221,000000,5.29,5.63,5.22,5.63,914107,0
+CENTA.US,D,20071224,000000,5.68,5.69,5.38,5.67,93636,0
+CENTA.US,D,20071226,000000,5.58,5.69,5.31,5.63,386582,0
+CENTA.US,D,20071227,000000,5.67,5.67,5.32,5.35,342749,0
+CENTA.US,D,20071228,000000,5.44,5.54,5.23,5.26,307137,0
+CENTA.US,D,20071231,000000,5.22,5.55,5.02,5.36,459646,0
+CENTA.US,D,20080102,000000,5.29,5.5,5,5.21,357630,0
+CENTA.US,D,20080103,000000,5.23,5.23,4.9,4.91,625438,0
+CENTA.US,D,20080104,000000,4.83,5,4.6,4.63,631101,0
+CENTA.US,D,20080107,000000,4.64,4.91,4.59,4.7,463128,0
+CENTA.US,D,20080108,000000,4.73,5,4.7,4.74,493985,0
+CENTA.US,D,20080109,000000,4.69,4.82,4.32,4.78,548324,0
+CENTA.US,D,20080110,000000,4.73,4.93,4.53,4.75,487203,0
+CENTA.US,D,20080111,000000,4.72,4.83,4.54,4.56,375741,0
+CENTA.US,D,20080114,000000,4.62,4.69,4.51,4.52,430546,0
+CENTA.US,D,20080115,000000,4.45,4.45,4.14,4.21,581388,0
+CENTA.US,D,20080116,000000,4.21,4.8,4.13,4.5,349261,0
+CENTA.US,D,20080117,000000,4.51,4.51,4.16,4.18,268414,0
+CENTA.US,D,20080118,000000,4.11,4.27,3.98,3.99,473485,0
+CENTA.US,D,20080122,000000,4.15,4.68,3.86,4.08,440022,0
+CENTA.US,D,20080123,000000,3.98,4.07,3.81,3.96,558991,0
+CENTA.US,D,20080124,000000,3.98,4.26,3.95,4.16,384491,0
+CENTA.US,D,20080125,000000,4.23,4.28,3.86,4.13,311922,0
+CENTA.US,D,20080128,000000,4.1,4.24,4.05,4.19,292363,0
+CENTA.US,D,20080129,000000,4.18,4.24,4.01,4.16,765075,0
+CENTA.US,D,20080130,000000,4.12,4.5,3.84,4.29,397744,0
+CENTA.US,D,20080131,000000,4.21,5.18,4.21,4.97,497575,0
+CENTA.US,D,20080201,000000,5.02,5.57,4.96,5.51,372929,0
+CENTA.US,D,20080204,000000,5.49,5.56,5.26,5.36,302340,0
+CENTA.US,D,20080205,000000,5.22,5.41,4.89,5.02,387919,0
+CENTA.US,D,20080206,000000,5,5.5,4.96,5.32,569697,0
+CENTA.US,D,20080207,000000,5.25,5.49,4.94,5.08,565402,0
+CENTA.US,D,20080208,000000,5.08,5.1,4.75,4.99,344090,0
+CENTA.US,D,20080211,000000,5.05,5.11,4.59,4.94,296246,0
+CENTA.US,D,20080212,000000,4.96,5.14,4.85,5.13,242504,0
+CENTA.US,D,20080213,000000,5.13,5.31,5.09,5.2,348813,0
+CENTA.US,D,20080214,000000,5.2,5.26,5.07,5.19,239865,0
+CENTA.US,D,20080215,000000,5.15,5.42,4.89,5.05,397447,0
+CENTA.US,D,20080219,000000,5.11,5.24,4.89,5.03,160838,0
+CENTA.US,D,20080220,000000,5,5.17,4.93,5.13,166728,0
+CENTA.US,D,20080221,000000,5.18,5.42,4.95,4.98,234186,0
+CENTA.US,D,20080222,000000,5,5.05,4.85,4.98,170123,0
+CENTA.US,D,20080225,000000,4.97,5.43,4.96,5.31,137768,0
+CENTA.US,D,20080226,000000,5.32,5.33,4.83,4.84,337428,0
+CENTA.US,D,20080227,000000,4.77,4.96,4.71,4.78,254262,0
+CENTA.US,D,20080228,000000,4.75,4.79,4.56,4.67,198122,0
+CENTA.US,D,20080229,000000,4.6,4.67,4.34,4.4,601183,0
+CENTA.US,D,20080303,000000,4.42,4.74,4.37,4.45,356638,0
+CENTA.US,D,20080304,000000,4.39,4.79,4.35,4.6,452092,0
+CENTA.US,D,20080305,000000,4.63,4.66,4.44,4.56,254459,0
+CENTA.US,D,20080306,000000,4.53,4.53,4.14,4.16,218868,0
+CENTA.US,D,20080307,000000,4.11,4.26,4.06,4.12,135596,0
+CENTA.US,D,20080310,000000,4.18,4.27,3.83,3.93,185330,0
+CENTA.US,D,20080311,000000,4.05,4.29,3.87,4.14,703104,0
+CENTA.US,D,20080312,000000,4.18,4.27,3.96,3.96,260631,0
+CENTA.US,D,20080313,000000,3.94,4.23,3.83,4.19,226550,0
+CENTA.US,D,20080314,000000,4.23,4.23,3.92,4.07,126938,0
+CENTA.US,D,20080317,000000,3.96,4,3.8,3.89,195712,0
+CENTA.US,D,20080318,000000,4.04,4.04,3.74,3.84,573414,0
+CENTA.US,D,20080319,000000,3.92,4.17,3.88,4.03,315863,0
+CENTA.US,D,20080320,000000,4.25,4.45,3.98,4.4,1189148,0
+CENTA.US,D,20080324,000000,4.4,4.65,4.12,4.59,582321,0
+CENTA.US,D,20080325,000000,4.61,4.72,4.45,4.64,428364,0
+CENTA.US,D,20080326,000000,4.6,4.84,4.52,4.79,326751,0
+CENTA.US,D,20080327,000000,4.82,4.82,4.41,4.52,264332,0
+CENTA.US,D,20080328,000000,4.53,4.53,4.16,4.39,122801,0
+CENTA.US,D,20080331,000000,4.37,4.52,4.31,4.44,216963,0
+CENTA.US,D,20080401,000000,4.54,4.54,4.31,4.52,263347,0
+CENTA.US,D,20080402,000000,4.51,4.62,4.34,4.45,362690,0
+CENTA.US,D,20080403,000000,4.25,4.52,4.25,4.49,129596,0
+CENTA.US,D,20080404,000000,4.51,4.51,4.21,4.29,129395,0
+CENTA.US,D,20080407,000000,4.33,4.38,4.13,4.14,214530,0
+CENTA.US,D,20080408,000000,4.12,4.18,3.99,4.09,128056,0
+CENTA.US,D,20080409,000000,4.1,4.11,3.8,3.8,186727,0
+CENTA.US,D,20080410,000000,3.83,4.04,3.83,4.01,146455,0
+CENTA.US,D,20080411,000000,3.98,4.14,3.86,3.99,217447,0
+CENTA.US,D,20080414,000000,3.98,4.15,3.86,3.96,280965,0
+CENTA.US,D,20080415,000000,3.98,4.04,3.85,3.87,154042,0
+CENTA.US,D,20080416,000000,3.95,4.04,3.92,3.95,225371,0
+CENTA.US,D,20080417,000000,3.95,4.07,3.93,3.96,235777,0
+CENTA.US,D,20080418,000000,4.09,4.29,3.98,4.24,236090,0
+CENTA.US,D,20080421,000000,4.19,4.37,4.15,4.33,87021,0
+CENTA.US,D,20080422,000000,4.3,4.3,3.96,4.12,376431,0
+CENTA.US,D,20080423,000000,4.15,4.32,4.04,4.2,166989,0
+CENTA.US,D,20080424,000000,4.22,4.67,4.14,4.58,133626,0
+CENTA.US,D,20080425,000000,4.59,4.62,4.29,4.49,139910,0
+CENTA.US,D,20080428,000000,4.47,4.84,4.44,4.69,191844,0
+CENTA.US,D,20080429,000000,4.7,4.81,4.66,4.72,113976,0
+CENTA.US,D,20080430,000000,4.74,5.09,4.74,5.02,210509,0
+CENTA.US,D,20080501,000000,5,5.08,4.9,5.02,295366,0
+CENTA.US,D,20080502,000000,5.07,5.07,4.84,5.03,419864,0
+CENTA.US,D,20080505,000000,4.95,5,4.67,4.91,310469,0
+CENTA.US,D,20080506,000000,4.89,4.94,4.55,4.58,197234,0
+CENTA.US,D,20080507,000000,4.64,4.64,3.96,3.98,254177,0
+CENTA.US,D,20080508,000000,4.02,5.24,4.02,5.03,1479076,0
+CENTA.US,D,20080509,000000,4.94,5.62,4.94,5.57,510755,0
+CENTA.US,D,20080512,000000,5.54,5.96,5.49,5.94,385483,0
+CENTA.US,D,20080513,000000,5.94,6.74,5.94,6.58,413035,0
+CENTA.US,D,20080514,000000,6.58,6.58,6.32,6.41,609163,0
+CENTA.US,D,20080515,000000,6.39,6.72,6.31,6.55,226141,0
+CENTA.US,D,20080516,000000,6.58,6.65,6.39,6.4,402867,0
+CENTA.US,D,20080519,000000,6.38,6.7,6.29,6.62,322739,0
+CENTA.US,D,20080520,000000,6.58,6.68,6.41,6.46,217519,0
+CENTA.US,D,20080521,000000,6.5,7.23,6.5,6.97,290478,0
+CENTA.US,D,20080522,000000,6.98,7.06,6.53,6.92,244682,0
+CENTA.US,D,20080523,000000,6.86,7.01,6.78,6.85,107591,0
+CENTA.US,D,20080527,000000,6.87,6.92,6.7,6.81,355580,0
+CENTA.US,D,20080528,000000,6.82,6.89,6.68,6.71,254716,0
+CENTA.US,D,20080529,000000,6.68,7.32,6.6,7.18,334048,0
+CENTA.US,D,20080530,000000,7.2,7.7,7.2,7.46,304799,0
+CENTA.US,D,20080602,000000,7.42,7.58,6.85,7,413401,0
+CENTA.US,D,20080603,000000,7.04,7.21,7.01,7.05,265428,0
+CENTA.US,D,20080604,000000,7.04,7.57,7.04,7.35,175454,0
+CENTA.US,D,20080605,000000,7.36,7.49,7.3,7.38,313566,0
+CENTA.US,D,20080606,000000,7.32,7.32,7.11,7.12,143095,0
+CENTA.US,D,20080609,000000,7.11,7.22,6.89,7,150567,0
+CENTA.US,D,20080610,000000,6.93,7.01,6.7,6.98,244204,0
+CENTA.US,D,20080611,000000,6.25,6.25,4.13,4.29,742237,0
+CENTA.US,D,20080612,000000,4.32,4.49,4.07,4.18,528150,0
+CENTA.US,D,20080613,000000,4.24,4.37,4.09,4.34,171040,0
+CENTA.US,D,20080616,000000,4.33,4.39,4.12,4.18,238840,0
+CENTA.US,D,20080617,000000,4.18,4.29,4.11,4.16,335538,0
+CENTA.US,D,20080618,000000,4.12,4.24,4,4.07,384551,0
+CENTA.US,D,20080619,000000,4.07,4.2,4,4.2,303334,0
+CENTA.US,D,20080620,000000,4.19,4.2,4,4.09,731536,0
+CENTA.US,D,20080623,000000,4.03,4.11,3.82,3.95,287234,0
+CENTA.US,D,20080624,000000,3.9,4,3.8,3.8,448230,0
+CENTA.US,D,20080625,000000,3.8,4.25,3.8,4.1,406299,0
+CENTA.US,D,20080626,000000,4.05,4.19,3.97,4.13,309915,0
+CENTA.US,D,20080627,000000,4.11,4.11,3.83,4,722449,0
+CENTA.US,D,20080630,000000,4.23,4.23,3.83,4.1,418705,0
+CENTA.US,D,20080701,000000,4.05,4.18,3.91,4.07,504605,0
+CENTA.US,D,20080702,000000,4.06,4.1,3.87,4.08,277745,0
+CENTA.US,D,20080703,000000,4.09,4.1,3.98,4,191319,0
+CENTA.US,D,20080707,000000,4.03,4.14,3.95,4,241315,0
+CENTA.US,D,20080708,000000,4.01,4.33,4,4.33,261483,0
+CENTA.US,D,20080709,000000,4.3,4.32,3.88,4.2,294038,0
+CENTA.US,D,20080710,000000,4.19,4.39,3.91,4.26,470599,0
+CENTA.US,D,20080711,000000,4.21,4.84,4.08,4.75,328097,0
+CENTA.US,D,20080714,000000,4.78,4.96,4.18,4.24,310901,0
+CENTA.US,D,20080715,000000,4.11,4.55,3.84,4.45,206422,0
+CENTA.US,D,20080716,000000,4.49,4.62,4.4,4.53,324077,0
+CENTA.US,D,20080717,000000,4.56,4.64,4.25,4.6,378596,0
+CENTA.US,D,20080718,000000,4.62,4.62,4.42,4.49,182853,0
+CENTA.US,D,20080721,000000,4.5,4.53,4.32,4.41,605857,0
+CENTA.US,D,20080722,000000,4.4,4.49,4.22,4.4,474671,0
+CENTA.US,D,20080723,000000,4.4,4.57,4.32,4.4,232930,0
+CENTA.US,D,20080724,000000,4.4,4.45,4.08,4.25,205456,0
+CENTA.US,D,20080725,000000,4.29,4.45,4.17,4.25,275730,0
+CENTA.US,D,20080728,000000,4.23,4.23,3.87,3.99,415487,0
+CENTA.US,D,20080729,000000,4,4.26,3.9,4.01,426088,0
+CENTA.US,D,20080730,000000,4.04,4.26,4.01,4.23,168184,0
+CENTA.US,D,20080731,000000,4.12,4.25,4.04,4.18,193741,0
+CENTA.US,D,20080801,000000,4.19,4.64,4.07,4.45,318840,0
+CENTA.US,D,20080804,000000,4.46,4.48,3.99,4.17,354314,0
+CENTA.US,D,20080805,000000,4.23,4.46,3.81,4.42,596790,0
+CENTA.US,D,20080806,000000,4.49,4.82,4.29,4.73,467951,0
+CENTA.US,D,20080807,000000,4.62,4.62,3.99,4.34,306854,0
+CENTA.US,D,20080808,000000,4.36,4.67,3.95,4.58,336806,0
+CENTA.US,D,20080811,000000,4.6,5.27,4.38,5.12,415935,0
+CENTA.US,D,20080812,000000,5.11,5.26,5.02,5.03,313917,0
+CENTA.US,D,20080813,000000,5.05,5.23,4.99,5.2,306011,0
+CENTA.US,D,20080814,000000,5.15,5.32,4.99,5.24,317575,0
+CENTA.US,D,20080815,000000,5.42,5.63,5.11,5.44,431109,0
+CENTA.US,D,20080818,000000,5.44,5.69,5.22,5.42,317147,0
+CENTA.US,D,20080819,000000,5.35,5.35,5.16,5.23,155353,0
+CENTA.US,D,20080820,000000,5.24,5.24,4.96,5.04,166285,0
+CENTA.US,D,20080821,000000,5,5.06,4.92,4.99,100084,0
+CENTA.US,D,20080822,000000,5.02,5.42,5.01,5.24,271220,0
+CENTA.US,D,20080825,000000,5.23,5.23,4.84,5.05,286187,0
+CENTA.US,D,20080826,000000,5.06,5.15,4.9,5.07,389358,0
+CENTA.US,D,20080827,000000,5.06,5.1,4.95,4.98,201326,0
+CENTA.US,D,20080828,000000,4.99,5.27,4.82,5.2,188453,0
+CENTA.US,D,20080829,000000,5.2,5.36,5,5.3,200758,0
+CENTA.US,D,20080902,000000,5.37,5.64,5.15,5.37,198910,0
+CENTA.US,D,20080903,000000,5.37,6.2,5.29,6.03,366505,0
+CENTA.US,D,20080904,000000,5.97,5.97,5.42,5.47,310011,0
+CENTA.US,D,20080905,000000,5.47,5.47,5.1,5.41,120198,0
+CENTA.US,D,20080908,000000,5.57,6.22,5.22,5.85,243907,0
+CENTA.US,D,20080909,000000,5.88,6.22,5.74,5.74,257471,0
+CENTA.US,D,20080910,000000,5.92,6.23,5.51,6,435504,0
+CENTA.US,D,20080911,000000,5.83,6.31,5.29,6.08,389938,0
+CENTA.US,D,20080912,000000,6.04,6.33,5.98,6.14,381453,0
+CENTA.US,D,20080915,000000,5.96,6.14,5.83,5.83,304195,0
+CENTA.US,D,20080916,000000,5.51,5.92,5.51,5.8,490732,0
+CENTA.US,D,20080917,000000,5.69,5.92,5.47,5.47,422212,0
+CENTA.US,D,20080918,000000,5.69,5.92,5.11,5.45,927959,0
+CENTA.US,D,20080919,000000,5.72,5.72,5.03,5.2,1441994,0
+CENTA.US,D,20080922,000000,5.18,5.42,5.14,5.2,424243,0
+CENTA.US,D,20080923,000000,5.31,5.37,5.1,5.31,478156,0
+CENTA.US,D,20080924,000000,5.3,5.5,5.09,5.26,287966,0
+CENTA.US,D,20080925,000000,5.25,5.6,5.18,5.4,329589,0
+CENTA.US,D,20080926,000000,5.29,5.94,5.24,5.84,356801,0
+CENTA.US,D,20080929,000000,5.81,6.07,5.4,5.53,503844,0
+CENTA.US,D,20080930,000000,5.53,6,5.5,5.95,431943,0
+CENTA.US,D,20081001,000000,5.75,6.22,5.64,6.01,659850,0
+CENTA.US,D,20081002,000000,5.98,6.1,5.81,5.88,182889,0
+CENTA.US,D,20081003,000000,5.98,6.02,5.2,5.29,497671,0
+CENTA.US,D,20081006,000000,5.14,5.34,4.57,4.68,422631,0
+CENTA.US,D,20081007,000000,4.7,4.93,4.54,4.71,337063,0
+CENTA.US,D,20081008,000000,4.53,4.79,4.3,4.43,411385,0
+CENTA.US,D,20081009,000000,4.51,4.76,3.88,4.04,486933,0
+CENTA.US,D,20081010,000000,3.84,4.62,3.12,3.66,835135,0
+CENTA.US,D,20081013,000000,3.95,4.45,3.57,4.43,523535,0
+CENTA.US,D,20081014,000000,4.55,4.65,3.93,4.31,219775,0
+CENTA.US,D,20081015,000000,4.26,4.38,3.39,3.41,258261,0
+CENTA.US,D,20081016,000000,3.45,4.02,3.1,3.91,401048,0
+CENTA.US,D,20081017,000000,3.84,4.64,3.36,3.87,370957,0
+CENTA.US,D,20081020,000000,3.96,3.96,3.45,3.6,238029,0
+CENTA.US,D,20081021,000000,3.53,3.66,3.38,3.44,515854,0
+CENTA.US,D,20081022,000000,3.34,3.48,3.14,3.17,335370,0
+CENTA.US,D,20081023,000000,3.18,3.39,2.88,3.02,335598,0
+CENTA.US,D,20081024,000000,2.82,2.92,2.51,2.52,530647,0
+CENTA.US,D,20081027,000000,2.53,2.68,2.25,2.27,344411,0
+CENTA.US,D,20081028,000000,2.31,2.43,2.01,2.24,303167,0
+CENTA.US,D,20081029,000000,2.26,2.61,2.19,2.5,597618,0
+CENTA.US,D,20081030,000000,2.57,3.01,2.31,2.96,265633,0
+CENTA.US,D,20081031,000000,2.94,3.18,2.85,3.18,469984,0
+CENTA.US,D,20081103,000000,3.16,3.34,2.85,3.02,203489,0
+CENTA.US,D,20081104,000000,3.18,3.32,2.96,3.03,353452,0
+CENTA.US,D,20081105,000000,2.98,3.18,2.98,3.03,206211,0
+CENTA.US,D,20081106,000000,3.01,3.24,2.98,3.11,256654,0
+CENTA.US,D,20081107,000000,3.15,3.3,3.12,3.18,156932,0
+CENTA.US,D,20081110,000000,3.06,3.43,3.06,3.1,232967,0
+CENTA.US,D,20081111,000000,3.09,3.15,2.85,2.85,226928,0
+CENTA.US,D,20081112,000000,2.8,3.19,2.69,2.72,284454,0
+CENTA.US,D,20081113,000000,2.73,3.27,2.68,3.27,389890,0
+CENTA.US,D,20081114,000000,3.21,3.45,2.87,2.91,225242,0
+CENTA.US,D,20081117,000000,2.89,2.98,2.68,2.73,224069,0
+CENTA.US,D,20081118,000000,2.73,2.78,2.5,2.6,656951,0
+CENTA.US,D,20081119,000000,2.59,3.11,2.51,2.82,358660,0
+CENTA.US,D,20081120,000000,2.8,3.05,2.51,2.52,200897,0
+CENTA.US,D,20081121,000000,2.56,2.64,2.13,2.48,386610,0
+CENTA.US,D,20081124,000000,2.51,2.9,2.37,2.89,477951,0
+CENTA.US,D,20081125,000000,2.94,3.32,2.74,3.31,262021,0
+CENTA.US,D,20081126,000000,3.23,4.05,3.01,3.75,471431,0
+CENTA.US,D,20081128,000000,3.69,4.18,3.69,4.18,142524,0
+CENTA.US,D,20081201,000000,4.03,4.19,3.07,3.08,410730,0
+CENTA.US,D,20081202,000000,3.17,3.84,2.8,3.75,421170,0
+CENTA.US,D,20081203,000000,3.64,4.12,3.64,4.07,323505,0
+CENTA.US,D,20081204,000000,4.02,4.71,3.94,4.29,320121,0
+CENTA.US,D,20081205,000000,4.2,4.33,4.13,4.31,495637,0
+CENTA.US,D,20081208,000000,4.44,4.63,4.22,4.43,503006,0
+CENTA.US,D,20081209,000000,4.39,4.66,4.25,4.3,393505,0
+CENTA.US,D,20081210,000000,4.36,5.13,4.18,5.08,252159,0
+CENTA.US,D,20081211,000000,4.99,5.2,4.28,4.35,392775,0
+CENTA.US,D,20081212,000000,4.25,5.13,4.16,5.1,350856,0
+CENTA.US,D,20081215,000000,4.81,5.12,4.4,4.59,430903,0
+CENTA.US,D,20081216,000000,4.65,4.98,4.35,4.92,470734,0
+CENTA.US,D,20081217,000000,4.86,5.37,4.77,5.05,291345,0
+CENTA.US,D,20081218,000000,5.27,5.41,4.91,5.35,286970,0
+CENTA.US,D,20081219,000000,5.5,5.54,5.31,5.5,996632,0
+CENTA.US,D,20081222,000000,5.6,5.64,5.09,5.34,554415,0
+CENTA.US,D,20081223,000000,5.42,5.97,5.33,5.9,304063,0
+CENTA.US,D,20081224,000000,5.89,5.94,5.44,5.46,348684,0
+CENTA.US,D,20081226,000000,5.5,5.81,5.36,5.79,162965,0
+CENTA.US,D,20081229,000000,5.79,5.87,5.65,5.69,405077,0
+CENTA.US,D,20081230,000000,5.75,5.94,5.51,5.93,327407,0
+CENTA.US,D,20081231,000000,5.96,6.25,5.69,5.9,534871,0
+CENTA.US,D,20090102,000000,5.91,6.07,5.66,5.94,622649,0
+CENTA.US,D,20090105,000000,5.97,6,5.48,5.76,584584,0
+CENTA.US,D,20090106,000000,5.8,6.54,5.67,6.38,702508,0
+CENTA.US,D,20090107,000000,6.29,6.29,5.64,5.8,568178,0
+CENTA.US,D,20090108,000000,5.8,6.18,5.64,6.07,274193,0
+CENTA.US,D,20090109,000000,6.05,6.12,5.63,6.01,284605,0
+CENTA.US,D,20090112,000000,5.98,6.14,5.82,5.96,297272,0
+CENTA.US,D,20090113,000000,5.9,6.55,5.48,6.4,543718,0
+CENTA.US,D,20090114,000000,6.24,6.38,5.78,5.79,586014,0
+CENTA.US,D,20090115,000000,5.75,6.22,5.3,6.2,499986,0
+CENTA.US,D,20090116,000000,6.28,6.33,5.87,6.24,426433,0
+CENTA.US,D,20090120,000000,6.09,6.18,5.53,5.7,416906,0
+CENTA.US,D,20090121,000000,5.79,6.65,5.72,6.48,833062,0
+CENTA.US,D,20090122,000000,6.24,6.32,5.88,6,515590,0
+CENTA.US,D,20090123,000000,5.78,6.31,5.77,6.09,459078,0
+CENTA.US,D,20090126,000000,6.13,6.58,6.09,6.55,375708,0
+CENTA.US,D,20090127,000000,5.64,6.62,5.52,6.15,380149,0
+CENTA.US,D,20090128,000000,6.32,6.44,6.09,6.35,390935,0
+CENTA.US,D,20090129,000000,6.26,6.49,6,6.15,373521,0
+CENTA.US,D,20090130,000000,6.3,6.32,5.94,6,438554,0
+CENTA.US,D,20090202,000000,5.9,6.15,5.51,6.06,418979,0
+CENTA.US,D,20090203,000000,6.12,6.25,5.56,6.07,440385,0
+CENTA.US,D,20090204,000000,6.05,6.11,5.71,5.9,203957,0
+CENTA.US,D,20090205,000000,5.82,6.12,5.82,5.98,538936,0
+CENTA.US,D,20090206,000000,5.95,6.54,5.8,6.27,718632,0
+CENTA.US,D,20090209,000000,6.21,6.7,6.03,6.54,317393,0
+CENTA.US,D,20090210,000000,6.45,6.8,6.24,6.5,608699,0
+CENTA.US,D,20090211,000000,6.52,6.83,6.44,6.56,530947,0
+CENTA.US,D,20090212,000000,6.48,6.98,6.48,6.91,655904,0
+CENTA.US,D,20090213,000000,6.97,7.58,6.79,7.41,1249424,0
+CENTA.US,D,20090217,000000,7.12,7.35,6.58,7.2,746092,0
+CENTA.US,D,20090218,000000,7.24,7.31,7.07,7.19,963379,0
+CENTA.US,D,20090219,000000,7.3,7.42,7.17,7.24,785989,0
+CENTA.US,D,20090220,000000,7.04,7.38,6.89,7.02,1039645,0
+CENTA.US,D,20090223,000000,7.1,7.31,6.95,7,806751,0
+CENTA.US,D,20090224,000000,7.13,7.66,6.76,7.58,719365,0
+CENTA.US,D,20090225,000000,7.48,7.88,7.16,7.5,757314,0
+CENTA.US,D,20090226,000000,7.58,7.83,7.42,7.67,451026,0
+CENTA.US,D,20090227,000000,7.47,7.66,7.22,7.47,795511,0
+CENTA.US,D,20090302,000000,7.31,7.45,7.06,7.06,585034,0
+CENTA.US,D,20090303,000000,7.22,7.22,6.51,6.64,1173862,0
+CENTA.US,D,20090304,000000,6.7,6.78,6.48,6.66,1051346,0
+CENTA.US,D,20090305,000000,6.44,6.76,6.09,6.15,1574169,0
+CENTA.US,D,20090306,000000,6.27,6.48,5.97,6.43,1071932,0
+CENTA.US,D,20090309,000000,6.13,6.44,6.01,6.11,531905,0
+CENTA.US,D,20090310,000000,6.34,7.18,6.26,7.15,1017601,0
+CENTA.US,D,20090311,000000,7,7.39,6.74,6.82,479831,0
+CENTA.US,D,20090312,000000,6.75,7.02,6.66,6.93,754623,0
+CENTA.US,D,20090313,000000,6.98,7.32,6.87,7.12,382399,0
+CENTA.US,D,20090316,000000,7.2,7.43,7.13,7.2,434246,0
+CENTA.US,D,20090317,000000,7.21,7.61,7.08,7.61,376511,0
+CENTA.US,D,20090318,000000,7.58,7.75,7.31,7.59,497493,0
+CENTA.US,D,20090319,000000,7.75,7.75,7.4,7.56,281276,0
+CENTA.US,D,20090320,000000,7.67,7.67,6.94,6.95,625654,0
+CENTA.US,D,20090323,000000,7.18,7.61,7.04,7.61,479845,0
+CENTA.US,D,20090324,000000,7.47,7.58,7.25,7.28,310075,0
+CENTA.US,D,20090325,000000,7.35,7.6,7.05,7.39,395040,0
+CENTA.US,D,20090326,000000,7.53,7.84,7.43,7.76,538215,0
+CENTA.US,D,20090327,000000,7.79,8.18,7.56,7.74,393147,0
+CENTA.US,D,20090330,000000,7.46,7.62,7.07,7.31,241800,0
+CENTA.US,D,20090331,000000,7.15,7.63,7.15,7.52,421138,0
+CENTA.US,D,20090401,000000,7.24,7.79,7.18,7.6,509498,0
+CENTA.US,D,20090402,000000,7.89,8.6,7.75,8.42,757317,0
+CENTA.US,D,20090403,000000,8.36,8.4,7.92,8.12,367332,0
+CENTA.US,D,20090406,000000,7.98,8.15,7.91,8.08,252041,0
+CENTA.US,D,20090407,000000,7.93,8.07,7.67,7.89,238915,0
+CENTA.US,D,20090408,000000,7.96,8.17,7.92,8.17,218731,0
+CENTA.US,D,20090409,000000,8.31,8.56,8.29,8.49,502421,0
+CENTA.US,D,20090413,000000,8.3,8.56,8.1,8.51,282388,0
+CENTA.US,D,20090414,000000,8.28,8.47,7.98,8,347420,0
+CENTA.US,D,20090415,000000,7.94,8.24,7.89,8.2,231921,0
+CENTA.US,D,20090416,000000,8.29,8.78,8,8.76,392270,0
+CENTA.US,D,20090417,000000,8.75,9.04,8.41,8.92,436286,0
+CENTA.US,D,20090420,000000,8.65,8.89,8,8.2,418983,0
+CENTA.US,D,20090421,000000,8.19,8.6,8.1,8.6,358101,0
+CENTA.US,D,20090422,000000,8.4,9.16,8.2,8.97,322278,0
+CENTA.US,D,20090423,000000,8.97,9.18,8.5,8.6,550332,0
+CENTA.US,D,20090424,000000,8.76,9.14,8.51,9.01,335108,0
+CENTA.US,D,20090427,000000,8.79,9.35,8.63,8.86,438796,0
+CENTA.US,D,20090428,000000,8.7,9.28,8.68,8.85,469420,0
+CENTA.US,D,20090429,000000,8.94,9.56,8.77,9.32,314511,0
+CENTA.US,D,20090430,000000,9.47,9.74,9.03,9.07,466167,0
+CENTA.US,D,20090501,000000,8.85,9.14,8.57,8.74,279479,0
+CENTA.US,D,20090504,000000,8.82,9.05,8.64,8.98,340211,0
+CENTA.US,D,20090505,000000,8.92,9.05,8.56,9.03,258393,0
+CENTA.US,D,20090506,000000,9.15,9.15,8.81,8.93,424162,0
+CENTA.US,D,20090507,000000,9,9.45,8.47,8.67,458137,0
+CENTA.US,D,20090508,000000,8.86,9.1,8.65,9.07,230368,0
+CENTA.US,D,20090511,000000,8.81,9.3,8.47,9.25,381344,0
+CENTA.US,D,20090512,000000,9.31,9.74,8.88,9,520597,0
+CENTA.US,D,20090513,000000,8.76,8.99,8.45,8.57,375817,0
+CENTA.US,D,20090514,000000,8.65,8.65,8.31,8.46,237854,0
+CENTA.US,D,20090515,000000,8.43,8.7,8.37,8.42,271545,0
+CENTA.US,D,20090518,000000,8.55,9.43,8.34,9.38,350835,0
+CENTA.US,D,20090519,000000,9.28,9.63,9.19,9.55,338136,0
+CENTA.US,D,20090520,000000,9.62,10.39,9.46,10.03,856957,0
+CENTA.US,D,20090521,000000,9.89,9.97,9.62,9.78,467929,0
+CENTA.US,D,20090522,000000,9.89,9.98,9.66,9.79,331559,0
+CENTA.US,D,20090526,000000,9.69,10.75,9.51,10.53,459732,0
+CENTA.US,D,20090527,000000,10.57,10.66,10.2,10.22,419942,0
+CENTA.US,D,20090528,000000,10.23,10.51,9.46,10.11,394717,0
+CENTA.US,D,20090529,000000,10.17,10.49,9.5,9.84,581400,0
+CENTA.US,D,20090601,000000,10.05,10.62,10.05,10.45,469132,0
+CENTA.US,D,20090602,000000,10.43,11,10.43,10.7,449912,0
+CENTA.US,D,20090603,000000,10.61,10.85,9.92,10.01,371046,0
+CENTA.US,D,20090604,000000,9.31,10.25,9.24,10.02,313952,0
+CENTA.US,D,20090605,000000,10.11,10.33,9.73,9.92,191195,0
+CENTA.US,D,20090608,000000,9.73,10.12,9.07,10,230176,0
+CENTA.US,D,20090609,000000,10.04,10.13,9.96,9.98,196723,0
+CENTA.US,D,20090610,000000,10.06,10.25,9.92,10.14,627610,0
+CENTA.US,D,20090611,000000,10.21,10.31,9.97,10.05,335675,0
+CENTA.US,D,20090612,000000,9.91,10.03,9.53,9.79,313908,0
+CENTA.US,D,20090615,000000,9.54,9.54,8.73,9.12,534857,0
+CENTA.US,D,20090616,000000,9.28,9.28,8.81,8.95,512979,0
+CENTA.US,D,20090617,000000,9.1,10.11,9.09,9.89,442389,0
+CENTA.US,D,20090618,000000,9.92,10.03,9.55,9.64,300390,0
+CENTA.US,D,20090619,000000,9.86,10,9.53,9.7,499138,0
+CENTA.US,D,20090622,000000,9.58,9.92,9.04,9.16,523644,0
+CENTA.US,D,20090623,000000,9.25,9.35,9.08,9.1,254333,0
+CENTA.US,D,20090624,000000,9.24,9.68,9.15,9.46,347752,0
+CENTA.US,D,20090625,000000,9.39,10.25,9.27,10.21,424780,0
+CENTA.US,D,20090626,000000,10.1,10.21,9.92,10.01,694826,0
+CENTA.US,D,20090629,000000,10.04,10.38,9.91,9.99,327335,0
+CENTA.US,D,20090630,000000,10.03,10.18,9.76,9.85,225124,0
+CENTA.US,D,20090701,000000,10.04,10.61,9.66,10.43,261875,0
+CENTA.US,D,20090702,000000,10.23,10.23,9.59,9.67,237245,0
+CENTA.US,D,20090706,000000,9.59,9.59,8.9,9.09,226554,0
+CENTA.US,D,20090707,000000,9.12,9.51,9.07,9.25,216222,0
+CENTA.US,D,20090708,000000,9.33,9.33,8.72,8.97,260587,0
+CENTA.US,D,20090709,000000,9.08,9.16,8.96,9.03,177641,0
+CENTA.US,D,20090710,000000,8.98,9.21,8.97,9.15,134835,0
+CENTA.US,D,20090713,000000,9.15,9.32,9,9.29,202014,0
+CENTA.US,D,20090714,000000,9.31,9.91,9.18,9.86,241068,0
+CENTA.US,D,20090715,000000,10.08,10.74,10.05,10.71,605293,0
+CENTA.US,D,20090716,000000,10.59,11.39,10.51,11.25,323493,0
+CENTA.US,D,20090717,000000,11.28,11.28,10.81,11.04,267216,0
+CENTA.US,D,20090720,000000,11.08,11.78,10.87,11.75,350412,0
+CENTA.US,D,20090721,000000,11.86,12.13,11.44,11.52,430015,0
+CENTA.US,D,20090722,000000,11.41,11.61,10.89,11.01,355250,0
+CENTA.US,D,20090723,000000,10.97,11.65,10.96,11.51,461067,0
+CENTA.US,D,20090724,000000,11.38,11.5,11.18,11.22,218846,0
+CENTA.US,D,20090727,000000,11.23,11.44,11.17,11.31,175143,0
+CENTA.US,D,20090728,000000,11.16,11.48,10.88,11.33,236690,0
+CENTA.US,D,20090729,000000,11.24,11.33,11.09,11.19,219501,0
+CENTA.US,D,20090730,000000,11.42,11.9,11.23,11.78,238115,0
+CENTA.US,D,20090731,000000,11.68,11.79,11.13,11.29,380365,0
+CENTA.US,D,20090803,000000,11.53,11.53,10.58,11.27,288674,0
+CENTA.US,D,20090804,000000,11.2,11.39,10.94,11.32,148740,0
+CENTA.US,D,20090805,000000,11.36,11.58,11.2,11.51,390798,0
+CENTA.US,D,20090806,000000,11.64,12.45,11.57,11.73,518626,0
+CENTA.US,D,20090807,000000,12.02,12.43,11.81,12.14,518367,0
+CENTA.US,D,20090810,000000,12.08,12.43,11.45,11.55,455726,0
+CENTA.US,D,20090811,000000,11.5,11.55,11.02,11.31,266853,0
+CENTA.US,D,20090812,000000,11.36,11.91,11.19,11.75,294140,0
+CENTA.US,D,20090813,000000,11.88,11.96,11.52,11.83,212844,0
+CENTA.US,D,20090814,000000,11.83,11.87,11.4,11.7,323023,0
+CENTA.US,D,20090817,000000,11.4,11.42,10.98,11.24,266838,0
+CENTA.US,D,20090818,000000,11.36,11.43,11.03,11.31,269955,0
+CENTA.US,D,20090819,000000,11.15,11.71,11.07,11.7,215442,0
+CENTA.US,D,20090820,000000,11.74,12.03,11.73,12,474591,0
+CENTA.US,D,20090821,000000,12.23,12.23,11.95,11.98,492283,0
+CENTA.US,D,20090824,000000,11.99,12.12,11.95,11.97,432224,0
+CENTA.US,D,20090825,000000,12.02,12.1,11.85,11.89,470946,0
+CENTA.US,D,20090826,000000,11.89,12.02,11.68,11.9,361153,0
+CENTA.US,D,20090827,000000,11.94,11.97,11.72,11.82,172273,0
+CENTA.US,D,20090828,000000,11.92,11.92,11.03,11.39,211892,0
+CENTA.US,D,20090831,000000,11.28,11.31,10.71,11,267775,0
+CENTA.US,D,20090901,000000,10.88,11.23,10.39,10.44,356947,0
+CENTA.US,D,20090902,000000,10.4,10.8,10.31,10.73,149198,0
+CENTA.US,D,20090903,000000,10.8,10.9,10.73,10.9,138204,0
+CENTA.US,D,20090904,000000,10.9,10.99,10.7,10.96,165014,0
+CENTA.US,D,20090908,000000,11.11,11.11,10.71,10.92,208924,0
+CENTA.US,D,20090909,000000,10.95,11.15,10.85,11.11,231760,0
+CENTA.US,D,20090910,000000,11.13,11.21,11,11.03,193066,0
+CENTA.US,D,20090911,000000,11.08,11.08,10.64,10.95,213244,0
+CENTA.US,D,20090914,000000,10.85,11.02,10.77,10.97,146210,0
+CENTA.US,D,20090915,000000,10.94,11.16,10.75,11.16,304957,0
+CENTA.US,D,20090916,000000,11.17,11.31,11.01,11.31,250963,0
+CENTA.US,D,20090917,000000,11.32,11.79,11.19,11.72,252167,0
+CENTA.US,D,20090918,000000,11.78,11.88,11.48,11.66,852335,0
+CENTA.US,D,20090921,000000,11.55,11.64,11.37,11.54,179697,0
+CENTA.US,D,20090922,000000,11.62,11.62,11.28,11.43,270318,0
+CENTA.US,D,20090923,000000,11.49,11.49,10.71,10.75,331927,0
+CENTA.US,D,20090924,000000,10.78,10.89,10.5,10.83,337326,0
+CENTA.US,D,20090925,000000,10.82,11.36,10.71,10.86,358870,0
+CENTA.US,D,20090928,000000,10.97,11.12,10.76,11.05,253512,0
+CENTA.US,D,20090929,000000,11.1,11.3,10.97,11.12,339093,0
+CENTA.US,D,20090930,000000,11.1,11.1,10.43,10.93,424400,0
+CENTA.US,D,20091001,000000,10.82,10.89,10.53,10.63,384257,0
+CENTA.US,D,20091002,000000,10.46,10.77,10.44,10.67,270774,0
+CENTA.US,D,20091005,000000,10.71,10.97,10.53,10.94,284944,0
+CENTA.US,D,20091006,000000,11.01,11.23,10.84,11.22,278870,0
+CENTA.US,D,20091007,000000,11.12,11.23,10.75,10.93,231078,0
+CENTA.US,D,20091008,000000,11.07,11.07,10.88,11,401316,0
+CENTA.US,D,20091009,000000,10.96,11.25,10.96,11.17,413233,0
+CENTA.US,D,20091012,000000,11.17,11.21,10.91,11,359386,0
+CENTA.US,D,20091013,000000,11.01,11.05,10.43,10.62,485542,0
+CENTA.US,D,20091014,000000,10.83,11.04,10.66,11.03,333507,0
+CENTA.US,D,20091015,000000,10.95,11.16,10.92,11.11,193803,0
+CENTA.US,D,20091016,000000,11.03,11.07,10.53,10.55,477427,0
+CENTA.US,D,20091019,000000,10.67,10.77,10.39,10.56,383503,0
+CENTA.US,D,20091020,000000,10.61,10.72,10.15,10.28,428307,0
+CENTA.US,D,20091021,000000,10.27,10.79,10.15,10.51,629241,0
+CENTA.US,D,20091022,000000,10.52,10.79,10.44,10.73,309520,0
+CENTA.US,D,20091023,000000,10.81,10.87,10.56,10.62,262857,0
+CENTA.US,D,20091026,000000,10.6,10.71,10.3,10.4,303257,0
+CENTA.US,D,20091027,000000,10.48,10.48,10.08,10.13,239914,0
+CENTA.US,D,20091028,000000,10.08,10.2,9.55,9.76,401365,0
+CENTA.US,D,20091029,000000,9.92,10,9.59,9.88,300265,0
+CENTA.US,D,20091030,000000,9.75,9.81,9.27,9.46,336513,0
+CENTA.US,D,20091102,000000,9.51,9.67,9.36,9.57,377666,0
+CENTA.US,D,20091103,000000,9.46,9.75,9.35,9.75,255366,0
+CENTA.US,D,20091104,000000,9.79,9.94,9.47,9.5,263938,0
+CENTA.US,D,20091105,000000,9.59,9.95,9.44,9.94,216175,0
+CENTA.US,D,20091106,000000,9.77,9.89,9.4,9.42,307562,0
+CENTA.US,D,20091109,000000,9.56,9.56,9.33,9.43,162535,0
+CENTA.US,D,20091110,000000,9.33,9.49,9.18,9.28,330019,0
+CENTA.US,D,20091111,000000,9.38,9.5,9.26,9.34,219696,0
+CENTA.US,D,20091112,000000,9.33,9.38,8.98,9.03,481284,0
+CENTA.US,D,20091113,000000,9.1,9.13,8.88,9.05,346411,0
+CENTA.US,D,20091116,000000,9.12,9.52,9.05,9.39,452062,0
+CENTA.US,D,20091117,000000,9.32,9.34,9.1,9.2,471505,0
+CENTA.US,D,20091118,000000,9.23,9.5,9.07,9.33,348444,0
+CENTA.US,D,20091119,000000,9.26,9.36,8.99,9.06,524197,0
+CENTA.US,D,20091120,000000,9,9.19,8.72,8.77,371622,0
+CENTA.US,D,20091123,000000,8.97,8.97,8.37,8.41,539912,0
+CENTA.US,D,20091124,000000,8.46,8.46,7.86,8.26,623648,0
+CENTA.US,D,20091125,000000,8.33,8.59,8.1,8.49,387592,0
+CENTA.US,D,20091127,000000,8.11,8.29,8.11,8.14,170882,0
+CENTA.US,D,20091130,000000,8.08,8.27,7.8,8.25,569353,0
+CENTA.US,D,20091201,000000,8.32,8.8,8.32,8.62,536403,0
+CENTA.US,D,20091202,000000,8.59,9.09,8.59,8.78,383149,0
+CENTA.US,D,20091203,000000,8.84,9.11,8.66,8.82,448323,0
+CENTA.US,D,20091204,000000,9.06,9.51,8.91,9.41,413882,0
+CENTA.US,D,20091207,000000,9.42,9.69,9.35,9.67,265334,0
+CENTA.US,D,20091208,000000,9.55,9.74,9.38,9.67,333757,0
+CENTA.US,D,20091209,000000,9.71,9.89,9.51,9.79,235691,0
+CENTA.US,D,20091210,000000,9.87,10.06,9.73,9.81,320102,0
+CENTA.US,D,20091211,000000,9.85,10.12,9.77,9.94,272524,0
+CENTA.US,D,20091214,000000,9.99,10.21,9.8,10.16,248557,0
+CENTA.US,D,20091215,000000,10.15,10.33,10,10.08,445131,0
+CENTA.US,D,20091216,000000,10.21,10.29,10.07,10.1,286954,0
+CENTA.US,D,20091217,000000,9.98,10.16,9.75,9.88,286434,0
+CENTA.US,D,20091218,000000,10,10,9.5,9.65,905433,0
+CENTA.US,D,20091221,000000,9.73,10.47,9.61,10.4,413211,0
+CENTA.US,D,20091222,000000,10.4,10.64,10.35,10.36,371435,0
+CENTA.US,D,20091223,000000,10.4,10.55,10.29,10.47,334794,0
+CENTA.US,D,20091224,000000,10.53,10.55,10.4,10.53,67544,0
+CENTA.US,D,20091228,000000,10.54,10.61,10.32,10.49,164263,0
+CENTA.US,D,20091229,000000,10.52,10.52,10.12,10.13,116830,0
+CENTA.US,D,20091230,000000,10.05,10.19,9.84,10.13,151781,0
+CENTA.US,D,20091231,000000,10.1,10.15,9.93,9.94,131604,0
+CENTA.US,D,20100104,000000,10.11,10.13,9.85,9.93,195952,0
+CENTA.US,D,20100105,000000,9.94,9.94,9.34,9.34,264405,0
+CENTA.US,D,20100106,000000,9.35,9.55,9.11,9.16,392844,0
+CENTA.US,D,20100107,000000,9.17,9.42,8.99,9.41,251467,0
+CENTA.US,D,20100108,000000,9.39,9.52,9.39,9.52,156158,0
+CENTA.US,D,20100111,000000,9.62,9.94,9.33,9.62,323169,0
+CENTA.US,D,20100112,000000,9.52,9.58,9.26,9.44,182816,0
+CENTA.US,D,20100113,000000,9.48,9.6,9.41,9.51,154395,0
+CENTA.US,D,20100114,000000,9.52,9.71,9.4,9.53,159724,0
+CENTA.US,D,20100115,000000,9.59,9.59,9.25,9.41,279999,0
+CENTA.US,D,20100119,000000,9.41,9.7,9.25,9.5,194307,0
+CENTA.US,D,20100120,000000,9.43,9.43,8.87,9.11,229855,0
+CENTA.US,D,20100121,000000,9.15,9.25,8.96,8.99,238477,0
+CENTA.US,D,20100122,000000,8.98,9.31,8.92,8.99,203423,0
+CENTA.US,D,20100125,000000,9.11,9.11,8.68,8.93,174238,0
+CENTA.US,D,20100126,000000,8.85,8.96,8.66,8.69,127689,0
+CENTA.US,D,20100127,000000,8.62,9.2,8.54,9.1,136033,0
+CENTA.US,D,20100128,000000,9.15,9.15,8.54,8.77,327675,0
+CENTA.US,D,20100129,000000,8.82,8.86,8.5,8.79,622611,0
+CENTA.US,D,20100201,000000,8.8,9.18,8.76,8.99,206663,0
+CENTA.US,D,20100202,000000,9,9.03,8.76,8.78,318103,0
+CENTA.US,D,20100203,000000,8.75,8.94,8.72,8.92,172481,0
+CENTA.US,D,20100204,000000,8.87,8.87,8.6,8.65,288260,0
+CENTA.US,D,20100205,000000,8.7,8.92,8.52,8.85,207202,0
+CENTA.US,D,20100208,000000,8.86,9.21,8.78,9.06,255392,0
+CENTA.US,D,20100209,000000,9.21,9.25,9,9.23,249980,0
+CENTA.US,D,20100210,000000,9.17,9.2,8.96,9.04,150892,0
+CENTA.US,D,20100211,000000,8.99,9.15,8.87,9.14,202615,0
+CENTA.US,D,20100212,000000,9.02,9.06,8.76,8.91,236450,0
+CENTA.US,D,20100216,000000,9,9.31,8.84,8.99,158354,0
+CENTA.US,D,20100217,000000,9.05,9.17,9.02,9.15,174114,0
+CENTA.US,D,20100218,000000,9.17,9.24,9.08,9.17,118817,0
+CENTA.US,D,20100219,000000,9.17,9.22,9.06,9.19,193935,0
+CENTA.US,D,20100222,000000,9.19,9.29,9.1,9.27,103744,0
+CENTA.US,D,20100223,000000,9.22,9.38,9.09,9.32,220935,0
+CENTA.US,D,20100224,000000,9.35,9.83,9.24,9.4,219561,0
+CENTA.US,D,20100225,000000,9.23,9.66,9.23,9.61,178459,0
+CENTA.US,D,20100226,000000,9.6,9.74,9.35,9.55,182002,0
+CENTA.US,D,20100301,000000,9.58,10.02,9.58,10.02,228007,0
+CENTA.US,D,20100302,000000,10.02,10.18,9.87,9.94,261634,0
+CENTA.US,D,20100303,000000,9.97,10.08,9.84,9.94,207484,0
+CENTA.US,D,20100304,000000,9.96,9.99,9.53,9.97,106964,0
+CENTA.US,D,20100305,000000,10,10.07,9.92,10.04,175536,0
+CENTA.US,D,20100308,000000,10.07,10.1,9.89,9.95,171333,0
+CENTA.US,D,20100309,000000,9.9,10.15,9.88,10.12,213258,0
+CENTA.US,D,20100310,000000,10.09,10.19,9.86,10.07,224809,0
+CENTA.US,D,20100311,000000,9.97,10.04,9.81,9.94,180040,0
+CENTA.US,D,20100312,000000,9.95,10,9.59,9.78,201448,0
+CENTA.US,D,20100315,000000,9.73,9.95,9.71,9.93,155507,0
+CENTA.US,D,20100316,000000,9.94,9.94,9.73,9.91,139897,0
+CENTA.US,D,20100317,000000,9.9,10.56,9.84,10.2,269626,0
+CENTA.US,D,20100318,000000,10.15,10.41,10.01,10.25,118426,0
+CENTA.US,D,20100319,000000,10.31,10.32,9.81,10.02,891934,0
+CENTA.US,D,20100322,000000,9.92,10.38,9.92,10.35,186650,0
+CENTA.US,D,20100323,000000,10.37,10.54,10.11,10.41,270926,0
+CENTA.US,D,20100324,000000,10.41,10.48,10,10.01,156650,0
+CENTA.US,D,20100325,000000,10.06,10.17,9.76,9.78,186511,0
+CENTA.US,D,20100326,000000,9.85,9.85,9.32,9.37,204443,0
+CENTA.US,D,20100329,000000,9.39,9.54,9.32,9.51,223861,0
+CENTA.US,D,20100330,000000,9.53,9.54,9.29,9.36,219457,0
+CENTA.US,D,20100331,000000,9.29,9.5,9.16,9.16,281198,0
+CENTA.US,D,20100401,000000,9.19,9.37,9.04,9.2,162031,0
+CENTA.US,D,20100405,000000,9.27,9.34,9.2,9.34,105200,0
+CENTA.US,D,20100406,000000,9.25,9.45,9.25,9.35,156523,0
+CENTA.US,D,20100407,000000,9.35,9.51,9.34,9.43,175802,0
+CENTA.US,D,20100408,000000,9.42,9.44,9.22,9.39,125975,0
+CENTA.US,D,20100409,000000,9.39,9.48,9.35,9.4,156858,0
+CENTA.US,D,20100412,000000,9.42,9.42,9.29,9.38,185630,0
+CENTA.US,D,20100413,000000,9.38,9.44,9.3,9.41,416469,0
+CENTA.US,D,20100414,000000,9.5,9.82,9.41,9.74,163371,0
+CENTA.US,D,20100415,000000,9.76,10.16,9.72,9.99,284379,0
+CENTA.US,D,20100416,000000,9.98,10.38,9.92,9.98,667301,0
+CENTA.US,D,20100419,000000,9.96,10.18,9.8,10.06,452637,0
+CENTA.US,D,20100420,000000,10.14,10.54,10.07,10.54,134676,0
+CENTA.US,D,20100421,000000,10.52,10.56,10.38,10.51,161276,0
+CENTA.US,D,20100422,000000,10.41,10.73,10.3,10.66,117386,0
+CENTA.US,D,20100423,000000,10.69,10.96,10.51,10.95,128598,0
+CENTA.US,D,20100426,000000,10.9,10.99,10.38,10.79,125464,0
+CENTA.US,D,20100427,000000,10.74,10.96,10.62,10.62,133345,0
+CENTA.US,D,20100428,000000,10.67,10.91,10.48,10.76,117284,0
+CENTA.US,D,20100429,000000,10.85,11.1,10.65,11,184979,0
+CENTA.US,D,20100430,000000,10.97,10.99,10.33,10.34,253947,0
+CENTA.US,D,20100503,000000,10.42,10.87,10.02,10.84,247919,0
+CENTA.US,D,20100504,000000,10.68,10.68,9.99,10.12,250143,0
+CENTA.US,D,20100505,000000,10.06,10.13,9.77,10.04,239973,0
+CENTA.US,D,20100506,000000,9.96,10.17,9.22,9.56,325246,0
+CENTA.US,D,20100507,000000,9.55,9.81,8.81,8.81,462214,0
+CENTA.US,D,20100510,000000,9.29,9.48,9,9.37,388501,0
+CENTA.US,D,20100511,000000,9.22,9.56,9,9.41,238508,0
+CENTA.US,D,20100512,000000,9.41,9.74,9.19,9.66,213531,0
+CENTA.US,D,20100513,000000,9.6,9.79,9.6,9.74,223563,0
+CENTA.US,D,20100514,000000,9.67,9.82,9.56,9.71,221244,0
+CENTA.US,D,20100517,000000,9.81,10.08,9.46,10,449084,0
+CENTA.US,D,20100518,000000,10.16,10.43,9.84,9.94,200180,0
+CENTA.US,D,20100519,000000,9.92,9.92,9.49,9.54,336386,0
+CENTA.US,D,20100520,000000,9.24,9.31,8.88,8.89,429566,0
+CENTA.US,D,20100521,000000,8.71,9.34,8.71,9.24,483372,0
+CENTA.US,D,20100524,000000,9.26,9.36,8.9,8.99,248062,0
+CENTA.US,D,20100525,000000,8.7,9.17,8.68,9.1,250131,0
+CENTA.US,D,20100526,000000,9.16,9.53,8.96,9.12,394842,0
+CENTA.US,D,20100527,000000,9.4,9.7,9.4,9.69,208106,0
+CENTA.US,D,20100528,000000,9.68,9.68,9.38,9.46,189509,0
+CENTA.US,D,20100601,000000,9.39,9.6,9.06,9.09,329004,0
+CENTA.US,D,20100602,000000,9.18,9.58,9.08,9.5,500391,0
+CENTA.US,D,20100603,000000,9.5,9.91,9.39,9.64,282271,0
+CENTA.US,D,20100604,000000,9.33,9.36,8.97,8.99,379261,0
+CENTA.US,D,20100607,000000,9.02,9.21,8.87,8.89,454607,0
+CENTA.US,D,20100608,000000,8.91,8.94,8.48,8.51,414784,0
+CENTA.US,D,20100609,000000,8.64,8.81,8.51,8.75,267104,0
+CENTA.US,D,20100610,000000,8.96,8.97,8.76,8.9,378533,0
+CENTA.US,D,20100611,000000,8.75,9.14,8.75,9,277029,0
+CENTA.US,D,20100614,000000,9.14,9.52,9.13,9.32,283435,0
+CENTA.US,D,20100615,000000,9.45,9.62,9.24,9.58,250266,0
+CENTA.US,D,20100616,000000,9.44,9.62,9.38,9.5,180609,0
+CENTA.US,D,20100617,000000,9.6,9.68,9.45,9.64,253290,0
+CENTA.US,D,20100618,000000,9.72,9.85,9.38,9.55,435974,0
+CENTA.US,D,20100621,000000,9.69,9.75,9.43,9.53,192622,0
+CENTA.US,D,20100622,000000,9.61,9.69,9.22,9.24,205258,0
+CENTA.US,D,20100623,000000,9.2,9.34,9.13,9.27,150561,0
+CENTA.US,D,20100624,000000,9.16,9.45,9.1,9.25,200286,0
+CENTA.US,D,20100625,000000,9.31,9.68,9.05,9.45,549930,0
+CENTA.US,D,20100628,000000,9.47,9.74,9.28,9.3,231917,0
+CENTA.US,D,20100629,000000,9.08,9.47,8.99,9.15,377089,0
+CENTA.US,D,20100630,000000,9.17,9.32,8.87,8.97,324191,0
+CENTA.US,D,20100701,000000,9.02,9.15,8.72,8.92,248692,0
+CENTA.US,D,20100702,000000,9.03,9.46,8.93,9.25,226723,0
+CENTA.US,D,20100706,000000,9.38,9.45,8.84,8.86,323277,0
+CENTA.US,D,20100707,000000,8.93,9.43,8.82,9.41,375916,0
+CENTA.US,D,20100708,000000,9.52,9.57,9.22,9.35,212082,0
+CENTA.US,D,20100709,000000,9.36,9.65,9.28,9.64,228883,0
+CENTA.US,D,20100712,000000,9.57,9.74,9.4,9.53,423392,0
+CENTA.US,D,20100713,000000,9.72,9.86,9.54,9.81,267950,0
+CENTA.US,D,20100714,000000,9.79,9.85,9.63,9.73,211863,0
+CENTA.US,D,20100715,000000,9.73,9.84,9.57,9.78,121941,0
+CENTA.US,D,20100716,000000,9.72,9.72,9.31,9.33,290899,0
+CENTA.US,D,20100719,000000,9.37,9.44,9.17,9.42,86077,0
+CENTA.US,D,20100720,000000,9.26,9.51,9.05,9.48,151062,0
+CENTA.US,D,20100721,000000,9.53,9.54,9.25,9.35,175000,0
+CENTA.US,D,20100722,000000,9.53,9.85,9.53,9.81,203915,0
+CENTA.US,D,20100723,000000,9.73,10.2,9.3,10.17,204641,0
+CENTA.US,D,20100726,000000,10.18,10.41,9.77,10.14,294009,0
+CENTA.US,D,20100727,000000,10.2,10.49,9.7,10.32,226673,0
+CENTA.US,D,20100728,000000,10.26,10.38,10.15,10.29,128092,0
+CENTA.US,D,20100729,000000,10.35,10.39,9.76,10.19,134447,0
+CENTA.US,D,20100730,000000,9.98,10.4,9.72,10.11,164302,0
+CENTA.US,D,20100802,000000,10.27,10.27,9.86,10.01,270936,0
+CENTA.US,D,20100803,000000,9.93,10.1,9.78,9.85,236476,0
+CENTA.US,D,20100804,000000,9.89,10.42,9.85,10.28,285862,0
+CENTA.US,D,20100805,000000,10.15,10.15,9.46,9.6,252157,0
+CENTA.US,D,20100806,000000,9.41,9.56,9.28,9.36,177626,0
+CENTA.US,D,20100809,000000,9.45,10.09,9.43,10.04,304111,0
+CENTA.US,D,20100810,000000,9.87,10.03,9.67,9.9,239652,0
+CENTA.US,D,20100811,000000,9.63,9.8,9.55,9.59,253415,0
+CENTA.US,D,20100812,000000,9.37,9.66,9.37,9.59,229227,0
+CENTA.US,D,20100813,000000,9.52,9.74,9.32,9.33,190387,0
+CENTA.US,D,20100816,000000,9.24,9.47,9.14,9.45,180752,0
+CENTA.US,D,20100817,000000,9.6,9.74,9.4,9.51,309838,0
+CENTA.US,D,20100818,000000,9.52,9.61,9.46,9.55,230573,0
+CENTA.US,D,20100819,000000,9.47,9.64,9.24,9.41,222598,0
+CENTA.US,D,20100820,000000,9.33,9.52,9.28,9.38,215880,0
+CENTA.US,D,20100823,000000,9.43,9.51,9.17,9.19,279021,0
+CENTA.US,D,20100824,000000,9.03,9.39,9.02,9.16,255235,0
+CENTA.US,D,20100825,000000,9.08,9.55,9.08,9.53,239238,0
+CENTA.US,D,20100826,000000,9.55,9.62,9.5,9.51,233564,0
+CENTA.US,D,20100827,000000,9.62,9.67,9.49,9.61,287339,0
+CENTA.US,D,20100830,000000,9.55,9.6,9.25,9.25,229762,0
+CENTA.US,D,20100831,000000,9.22,9.43,9.22,9.34,400026,0
+CENTA.US,D,20100901,000000,9.52,9.74,9.36,9.7,440231,0
+CENTA.US,D,20100902,000000,9.7,9.84,9.51,9.63,253348,0
+CENTA.US,D,20100903,000000,9.77,9.84,9.63,9.77,195530,0
+CENTA.US,D,20100907,000000,9.75,9.75,9.6,9.63,200459,0
+CENTA.US,D,20100908,000000,9.64,9.71,9.58,9.64,162287,0
+CENTA.US,D,20100909,000000,9.79,9.79,9.55,9.6,135479,0
+CENTA.US,D,20100910,000000,9.62,9.74,9.55,9.58,139845,0
+CENTA.US,D,20100913,000000,9.71,9.92,9.6,9.87,200125,0
+CENTA.US,D,20100914,000000,9.82,9.9,9.7,9.7,220433,0
+CENTA.US,D,20100915,000000,9.62,9.67,9.48,9.6,195363,0
+CENTA.US,D,20100916,000000,9.55,9.7,9.46,9.53,397794,0
+CENTA.US,D,20100917,000000,9.58,9.7,9.31,9.46,738950,0
+CENTA.US,D,20100920,000000,9.46,10.17,9.26,10.15,332730,0
+CENTA.US,D,20100921,000000,10.1,10.15,9.87,9.97,218483,0
+CENTA.US,D,20100922,000000,9.89,10.08,9.67,9.91,131198,0
+CENTA.US,D,20100923,000000,9.81,10.01,9.67,9.69,347910,0
+CENTA.US,D,20100924,000000,9.88,10.19,9.71,10.16,166458,0
+CENTA.US,D,20100927,000000,10.19,10.19,10.05,10.13,274338,0
+CENTA.US,D,20100928,000000,10.18,10.3,9.99,10.29,367200,0
+CENTA.US,D,20100929,000000,10.22,10.45,10.14,10.4,241944,0
+CENTA.US,D,20100930,000000,10.45,10.49,10.09,10.36,409623,0
+CENTA.US,D,20101001,000000,10.49,10.62,10.33,10.45,141054,0
+CENTA.US,D,20101004,000000,10.42,10.45,9.95,10.05,177123,0
+CENTA.US,D,20101005,000000,10.21,10.62,10.08,10.6,252917,0
+CENTA.US,D,20101006,000000,10.56,10.64,10.39,10.62,147852,0
+CENTA.US,D,20101007,000000,10.72,10.74,10.5,10.68,172602,0
+CENTA.US,D,20101008,000000,10.71,10.83,10.58,10.77,154200,0
+CENTA.US,D,20101011,000000,10.76,10.93,10.7,10.7,94229,0
+CENTA.US,D,20101012,000000,10.69,10.95,10.58,10.91,80392,0
+CENTA.US,D,20101013,000000,10.94,10.99,10.78,10.91,199245,0
+CENTA.US,D,20101014,000000,10.93,11,10.79,10.95,261845,0
+CENTA.US,D,20101015,000000,11,11.01,10.86,10.92,313754,0
+CENTA.US,D,20101018,000000,10.96,11.12,10.85,11.08,197915,0
+CENTA.US,D,20101019,000000,10.86,11.12,10.83,10.92,230757,0
+CENTA.US,D,20101020,000000,11.02,11.1,10.89,10.93,127034,0
+CENTA.US,D,20101021,000000,11.03,11.08,10.64,10.81,157662,0
+CENTA.US,D,20101022,000000,10.86,10.91,10.76,10.88,65095,0
+CENTA.US,D,20101025,000000,10.94,10.97,10.7,10.96,190295,0
+CENTA.US,D,20101026,000000,10.86,10.86,10.64,10.65,128080,0
+CENTA.US,D,20101027,000000,10.54,10.58,10.23,10.36,114788,0
+CENTA.US,D,20101028,000000,10.49,10.61,10.45,10.48,214219,0
+CENTA.US,D,20101029,000000,10.46,10.53,10.37,10.45,120081,0
+CENTA.US,D,20101101,000000,10.52,10.58,10.34,10.5,182043,0
+CENTA.US,D,20101102,000000,10.67,10.99,10.2,10.98,183134,0
+CENTA.US,D,20101103,000000,11.03,11.03,10.55,10.78,219063,0
+CENTA.US,D,20101104,000000,11.03,11.07,10.71,11,221798,0
+CENTA.US,D,20101105,000000,11.06,11.06,10.89,10.97,164256,0
+CENTA.US,D,20101108,000000,10.91,11,10.8,10.96,61049,0
+CENTA.US,D,20101109,000000,11.01,11.02,10.71,10.79,242304,0
+CENTA.US,D,20101110,000000,10.84,10.84,10.7,10.82,166291,0
+CENTA.US,D,20101111,000000,10.67,10.84,10.63,10.79,67598,0
+CENTA.US,D,20101112,000000,10.64,10.8,10.55,10.56,138809,0
+CENTA.US,D,20101115,000000,10.6,10.7,9.86,10.58,101000,0
+CENTA.US,D,20101116,000000,10.46,10.53,10.13,10.21,128281,0
+CENTA.US,D,20101117,000000,10.21,10.3,10.02,10.09,170877,0
+CENTA.US,D,20101118,000000,10.23,10.27,10.11,10.2,363147,0
+CENTA.US,D,20101119,000000,10.05,10.05,8.8,9.01,725317,0
+CENTA.US,D,20101122,000000,9.01,9.16,8.87,9.01,309440,0
+CENTA.US,D,20101123,000000,8.9,9.18,8.84,9.05,164267,0
+CENTA.US,D,20101124,000000,9.19,9.21,8.99,9.06,187198,0
+CENTA.US,D,20101126,000000,8.9,9.06,8.9,9.06,93852,0
+CENTA.US,D,20101129,000000,9.01,9.34,8.89,9.3,175408,0
+CENTA.US,D,20101130,000000,9.21,9.47,9.11,9.34,282561,0
+CENTA.US,D,20101201,000000,9.53,9.71,9.37,9.45,224581,0
+CENTA.US,D,20101202,000000,9.44,9.54,9.22,9.37,193042,0
+CENTA.US,D,20101203,000000,9.29,9.58,9.24,9.56,161005,0
+CENTA.US,D,20101206,000000,9.51,9.51,9.19,9.26,304659,0
+CENTA.US,D,20101207,000000,9.37,9.55,9.26,9.44,254217,0
+CENTA.US,D,20101208,000000,9.5,9.56,9.38,9.43,233235,0
+CENTA.US,D,20101209,000000,9.48,9.58,9.04,9.5,161092,0
+CENTA.US,D,20101210,000000,9.53,10.11,9.51,10.07,148257,0
+CENTA.US,D,20101213,000000,10.07,10.07,9.4,9.86,260128,0
+CENTA.US,D,20101214,000000,9.92,10.06,9.88,9.93,120001,0
+CENTA.US,D,20101215,000000,9.99,10.07,9.7,9.91,225215,0
+CENTA.US,D,20101216,000000,9.92,10,9.68,9.73,332388,0
+CENTA.US,D,20101217,000000,9.76,9.82,9.66,9.72,474516,0
+CENTA.US,D,20101220,000000,9.75,9.8,9.63,9.67,254663,0
+CENTA.US,D,20101221,000000,9.69,9.97,9.66,9.87,181591,0
+CENTA.US,D,20101222,000000,9.9,10.26,9.87,10.2,160888,0
+CENTA.US,D,20101223,000000,10.09,10.15,9.94,9.98,144162,0
+CENTA.US,D,20101227,000000,9.91,10.01,9.82,10,141169,0
+CENTA.US,D,20101228,000000,9.91,10.03,9.91,9.98,127699,0
+CENTA.US,D,20101229,000000,9.99,10.12,9.78,9.99,89846,0
+CENTA.US,D,20101230,000000,10,10.04,9.83,9.95,212274,0
+CENTA.US,D,20101231,000000,9.95,10.02,9.88,9.88,193729,0
+CENTA.US,D,20110103,000000,9.92,10.47,9.89,10.39,211729,0
+CENTA.US,D,20110104,000000,10.45,10.48,10.18,10.29,158025,0
+CENTA.US,D,20110105,000000,10.29,10.32,9.82,10.28,169337,0
+CENTA.US,D,20110106,000000,10.25,10.35,10.09,10.27,155791,0
+CENTA.US,D,20110107,000000,10.13,10.29,9.67,10.17,203591,0
+CENTA.US,D,20110110,000000,10.08,10.08,9.81,9.9,231042,0
+CENTA.US,D,20110111,000000,9.95,10.03,9.81,10.01,137632,0
+CENTA.US,D,20110112,000000,10.05,10.26,10,10.21,131869,0
+CENTA.US,D,20110113,000000,10.19,10.27,9.99,10.02,93894,0
+CENTA.US,D,20110114,000000,9.99,10.19,9.93,10.17,217010,0
+CENTA.US,D,20110118,000000,10.12,10.21,10.02,10.09,84162,0
+CENTA.US,D,20110119,000000,10.05,10.05,9.74,9.8,314472,0
+CENTA.US,D,20110120,000000,9.71,10.01,9.71,9.82,163592,0
+CENTA.US,D,20110121,000000,9.87,9.94,9.71,9.77,136960,0
+CENTA.US,D,20110124,000000,9.84,10,9.79,9.91,216370,0
+CENTA.US,D,20110125,000000,9.85,10.01,9.73,9.85,188881,0
+CENTA.US,D,20110126,000000,9.87,10.09,9.84,10.04,191830,0
+CENTA.US,D,20110127,000000,10,10.34,9.84,10.29,151330,0
+CENTA.US,D,20110128,000000,10.25,10.43,9.59,9.59,260720,0
+CENTA.US,D,20110131,000000,9.68,9.83,9.33,9.48,450856,0
+CENTA.US,D,20110201,000000,9.51,9.95,9.49,9.89,215292,0
+CENTA.US,D,20110202,000000,9.83,10.03,9.77,9.8,110521,0
+CENTA.US,D,20110203,000000,9.76,9.8,9.5,9.77,233815,0
+CENTA.US,D,20110204,000000,9.77,9.77,9.57,9.59,103140,0
+CENTA.US,D,20110207,000000,9.57,9.75,9.4,9.66,498675,0
+CENTA.US,D,20110208,000000,9.61,9.76,9.59,9.67,454000,0
+CENTA.US,D,20110209,000000,9.6,9.68,9.57,9.6,173472,0
+CENTA.US,D,20110210,000000,9.53,9.68,9.35,9.4,270600,0
+CENTA.US,D,20110211,000000,9.33,9.6,9.33,9.59,307720,0
+CENTA.US,D,20110214,000000,9.57,9.61,9.45,9.45,133202,0
+CENTA.US,D,20110215,000000,9.42,9.48,9.1,9.19,262299,0
+CENTA.US,D,20110216,000000,9.3,9.39,9.13,9.3,196822,0
+CENTA.US,D,20110218,000000,9.26,9.3,9.09,9.16,165396,0
+CENTA.US,D,20110222,000000,9.04,9.17,8.92,9,277353,0
+CENTA.US,D,20110223,000000,8.93,8.99,8.71,8.83,416670,0
+CENTA.US,D,20110224,000000,8.84,8.99,8.67,8.96,274540,0
+CENTA.US,D,20110225,000000,9,9.19,8.84,9.17,221500,0
+CENTA.US,D,20110228,000000,9.09,9.25,9.08,9.21,165757,0
+CENTA.US,D,20110301,000000,9.23,9.58,9.18,9.39,258872,0
+CENTA.US,D,20110302,000000,9.28,9.53,9.28,9.4,239668,0
+CENTA.US,D,20110303,000000,9.53,9.7,9.53,9.66,273197,0
+CENTA.US,D,20110304,000000,9.64,9.64,9.43,9.49,230747,0
+CENTA.US,D,20110307,000000,9.44,9.53,9.28,9.3,153194,0
+CENTA.US,D,20110308,000000,9.3,9.52,9.24,9.38,179196,0
+CENTA.US,D,20110309,000000,9.36,9.51,9.36,9.4,167564,0
+CENTA.US,D,20110310,000000,9.24,9.39,9.22,9.28,227025,0
+CENTA.US,D,20110311,000000,9.26,9.5,9.26,9.34,156927,0
+CENTA.US,D,20110314,000000,9.21,9.23,9.04,9.15,189114,0
+CENTA.US,D,20110315,000000,8.94,9.24,8.8,9.16,137558,0
+CENTA.US,D,20110316,000000,9.13,9.17,8.95,8.98,229027,0
+CENTA.US,D,20110317,000000,9.03,9.2,8.86,8.91,206197,0
+CENTA.US,D,20110318,000000,8.98,9.17,8.95,9.04,616929,0
+CENTA.US,D,20110321,000000,9.15,9.22,9,9.19,231113,0
+CENTA.US,D,20110322,000000,9.24,9.24,8.99,9.13,234850,0
+CENTA.US,D,20110323,000000,9.09,9.26,9.07,9.12,191713,0
+CENTA.US,D,20110324,000000,9.18,9.36,9.07,9.08,155621,0
+CENTA.US,D,20110325,000000,9.03,9.23,9.03,9.06,188854,0
+CENTA.US,D,20110328,000000,9.08,9.1,8.93,9.01,166616,0
+CENTA.US,D,20110329,000000,9.03,9.13,9,9.05,143074,0
+CENTA.US,D,20110330,000000,9.04,9.17,9.02,9.1,189369,0
+CENTA.US,D,20110331,000000,9.11,9.29,9.07,9.21,196195,0
+CENTA.US,D,20110401,000000,9.21,9.46,9.21,9.34,135037,0
+CENTA.US,D,20110404,000000,9.39,9.67,9.39,9.61,117788,0
+CENTA.US,D,20110405,000000,9.57,9.78,9.55,9.61,108916,0
+CENTA.US,D,20110406,000000,9.68,9.82,9.61,9.76,145554,0
+CENTA.US,D,20110407,000000,9.76,9.86,9.7,9.71,115182,0
+CENTA.US,D,20110408,000000,9.8,9.81,9.49,9.51,131787,0
+CENTA.US,D,20110411,000000,9.49,9.68,9.39,9.39,104816,0
+CENTA.US,D,20110412,000000,9.34,9.6,9.27,9.3,142755,0
+CENTA.US,D,20110413,000000,9.35,9.45,9.18,9.26,143665,0
+CENTA.US,D,20110414,000000,9.16,9.31,9.13,9.22,238219,0
+CENTA.US,D,20110415,000000,9.14,9.31,9.14,9.29,247419,0
+CENTA.US,D,20110418,000000,9.15,9.37,9.11,9.35,185856,0
+CENTA.US,D,20110419,000000,9.41,9.51,9.36,9.39,127388,0
+CENTA.US,D,20110420,000000,9.5,9.6,9.4,9.56,110368,0
+CENTA.US,D,20110421,000000,9.47,9.82,9.47,9.8,120694,0
+CENTA.US,D,20110425,000000,9.76,9.93,9.57,9.83,130397,0
+CENTA.US,D,20110426,000000,9.86,10.18,9.79,10.02,126733,0
+CENTA.US,D,20110427,000000,9.82,10.12,9.82,10.11,84865,0
+CENTA.US,D,20110428,000000,10.06,10.18,9.97,10.17,100231,0
+CENTA.US,D,20110429,000000,10.21,10.24,9.97,10.02,138910,0
+CENTA.US,D,20110502,000000,10.03,10.04,9.76,9.83,160639,0
+CENTA.US,D,20110503,000000,9.9,10.12,9.86,10.06,213676,0
+CENTA.US,D,20110504,000000,10.1,10.1,9.91,9.91,112979,0
+CENTA.US,D,20110505,000000,9.99,11.04,9.86,10.8,279829,0
+CENTA.US,D,20110506,000000,10.85,11.29,10.71,10.74,207616,0
+CENTA.US,D,20110509,000000,10.7,10.82,10.54,10.65,160693,0
+CENTA.US,D,20110510,000000,10.71,10.97,10.6,10.95,249016,0
+CENTA.US,D,20110511,000000,10.92,10.96,10.74,10.78,159714,0
+CENTA.US,D,20110512,000000,10.72,10.94,10.71,10.79,245714,0
+CENTA.US,D,20110513,000000,10.7,10.8,10.38,10.5,131329,0
+CENTA.US,D,20110516,000000,10.41,10.61,10.26,10.46,182536,0
+CENTA.US,D,20110517,000000,10.42,10.6,10.16,10.17,205497,0
+CENTA.US,D,20110518,000000,10.18,10.29,10.08,10.16,722107,0
+CENTA.US,D,20110519,000000,10.26,10.32,10.04,10.14,234511,0
+CENTA.US,D,20110520,000000,10.16,10.22,9.97,10.07,211389,0
+CENTA.US,D,20110523,000000,9.98,10.1,9.77,9.88,184306,0
+CENTA.US,D,20110524,000000,9.93,9.93,9.76,9.77,204165,0
+CENTA.US,D,20110525,000000,9.71,9.86,9.64,9.76,129610,0
+CENTA.US,D,20110526,000000,9.7,9.93,9.64,9.87,186501,0
+CENTA.US,D,20110527,000000,9.94,10.03,9.83,9.91,116128,0
+CENTA.US,D,20110531,000000,9.99,10.09,9.89,10.06,451921,0
+CENTA.US,D,20110601,000000,10.02,10.13,9.93,9.95,261302,0
+CENTA.US,D,20110602,000000,9.94,10.12,9.83,10,157152,0
+CENTA.US,D,20110603,000000,9.82,10.04,9.8,10,267190,0
+CENTA.US,D,20110606,000000,10.01,10.07,9.93,9.97,273243,0
+CENTA.US,D,20110607,000000,9.93,10.06,9.75,9.77,334437,0
+CENTA.US,D,20110608,000000,9.72,9.73,9.53,9.53,240436,0
+CENTA.US,D,20110609,000000,9.59,9.65,9.15,9.15,160264,0
+CENTA.US,D,20110610,000000,9.09,9.28,9.04,9.16,275954,0
+CENTA.US,D,20110613,000000,9.19,9.29,9,9.03,280136,0
+CENTA.US,D,20110614,000000,9.11,9.33,9.09,9.19,170583,0
+CENTA.US,D,20110615,000000,9.09,9.16,9,9.08,199049,0
+CENTA.US,D,20110616,000000,9.08,9.23,8.97,9.1,128814,0
+CENTA.US,D,20110617,000000,9.18,10.15,9.14,10.07,460957,0
+CENTA.US,D,20110620,000000,10.02,10.3,9.96,10.15,238725,0
+CENTA.US,D,20110621,000000,10.21,10.25,9.8,10,256198,0
+CENTA.US,D,20110622,000000,9.93,10.08,9.83,9.94,319607,0
+CENTA.US,D,20110623,000000,9.81,10.02,9.74,9.87,197429,0
+CENTA.US,D,20110624,000000,9.89,9.91,9.58,9.6,1408285,0
+CENTA.US,D,20110627,000000,9.61,10.15,9.57,10.07,209881,0
+CENTA.US,D,20110628,000000,10.05,10.25,9.99,10.18,154104,0
+CENTA.US,D,20110629,000000,10.32,10.32,9.92,9.93,114410,0
+CENTA.US,D,20110630,000000,9.98,10.27,9.92,10.15,147693,0
+CENTA.US,D,20110701,000000,10.15,10.38,9.99,10.19,144320,0
+CENTA.US,D,20110705,000000,10.15,10.35,9.96,10.35,207520,0
+CENTA.US,D,20110706,000000,10.31,10.48,10.2,10.38,151409,0
+CENTA.US,D,20110707,000000,10.53,10.59,10.24,10.45,120294,0
+CENTA.US,D,20110708,000000,10.33,10.33,10.11,10.14,263079,0
+CENTA.US,D,20110711,000000,10.08,10.13,9.88,9.93,173241,0
+CENTA.US,D,20110712,000000,9.84,10.34,9.84,10.2,125138,0
+CENTA.US,D,20110713,000000,10.24,10.66,10.24,10.48,127235,0
+CENTA.US,D,20110714,000000,10.48,10.53,10.03,10.04,186417,0
+CENTA.US,D,20110715,000000,10.07,10.26,10.01,10.23,129933,0
+CENTA.US,D,20110718,000000,10.2,10.33,9.89,9.98,78027,0
+CENTA.US,D,20110719,000000,10.05,10.3,10.03,10.28,89365,0
+CENTA.US,D,20110720,000000,10.14,10.27,10,10.01,142195,0
+CENTA.US,D,20110721,000000,10.04,10.18,9.99,10.15,114983,0
+CENTA.US,D,20110722,000000,10.15,10.15,9.88,9.9,101536,0
+CENTA.US,D,20110725,000000,9.78,9.86,9.63,9.65,122500,0
+CENTA.US,D,20110726,000000,9.64,9.64,9.25,9.27,204302,0
+CENTA.US,D,20110727,000000,9.21,9.31,8.78,8.82,248486,0
+CENTA.US,D,20110728,000000,8.8,8.99,8.67,8.76,133782,0
+CENTA.US,D,20110729,000000,8.66,8.82,8.46,8.76,192270,0
+CENTA.US,D,20110801,000000,8.85,8.85,8.64,8.74,166274,0
+CENTA.US,D,20110802,000000,8.67,8.76,8.34,8.35,197338,0
+CENTA.US,D,20110803,000000,8.45,8.57,8.24,8.52,165698,0
+CENTA.US,D,20110804,000000,8.16,8.23,7.75,7.76,519714,0
+CENTA.US,D,20110805,000000,7.82,7.9,7.29,7.5,322498,0
+CENTA.US,D,20110808,000000,7.34,7.83,7.23,7.31,544146,0
+CENTA.US,D,20110809,000000,7.43,7.67,6.89,7.32,408429,0
+CENTA.US,D,20110810,000000,7.15,7.89,6.63,6.67,276989,0
+CENTA.US,D,20110811,000000,6.69,7.61,6.66,7.43,384432,0
+CENTA.US,D,20110812,000000,7.47,7.49,7.2,7.35,194372,0
+CENTA.US,D,20110815,000000,7.36,7.71,7.26,7.67,159336,0
+CENTA.US,D,20110816,000000,7.64,7.92,7.55,7.73,233298,0
+CENTA.US,D,20110817,000000,7.74,7.82,7.44,7.63,161210,0
+CENTA.US,D,20110818,000000,7.48,7.66,7.13,7.16,268890,0
+CENTA.US,D,20110819,000000,6.87,7.39,6.87,7.17,314612,0
+CENTA.US,D,20110822,000000,7.35,7.49,7.08,7.3,174798,0
+CENTA.US,D,20110823,000000,7.3,7.59,7.1,7.57,265569,0
+CENTA.US,D,20110824,000000,7.53,7.81,7.31,7.73,180349,0
+CENTA.US,D,20110825,000000,7.79,7.84,7.53,7.55,231925,0
+CENTA.US,D,20110826,000000,7.51,7.85,7.36,7.84,242038,0
+CENTA.US,D,20110829,000000,7.91,8.24,7.75,8.15,284494,0
+CENTA.US,D,20110830,000000,8.13,8.13,7.85,7.89,410052,0
+CENTA.US,D,20110831,000000,7.91,7.97,7.75,7.87,513618,0
+CENTA.US,D,20110901,000000,7.85,8.11,7.68,7.68,336566,0
+CENTA.US,D,20110902,000000,7.4,7.69,7.37,7.37,203817,0
+CENTA.US,D,20110906,000000,7.33,7.37,7.1,7.23,357063,0
+CENTA.US,D,20110907,000000,7.32,7.54,7.32,7.45,348055,0
+CENTA.US,D,20110908,000000,7.45,7.51,7.22,7.25,271771,0
+CENTA.US,D,20110909,000000,7.24,7.25,7,7.19,337678,0
+CENTA.US,D,20110912,000000,7.09,7.43,7.06,7.27,356957,0
+CENTA.US,D,20110913,000000,7.31,7.48,7.17,7.33,507433,0
+CENTA.US,D,20110914,000000,7.42,7.49,7.3,7.38,519023,0
+CENTA.US,D,20110915,000000,7.56,7.58,7.41,7.46,258449,0
+CENTA.US,D,20110916,000000,7.51,7.63,7.37,7.43,619561,0
+CENTA.US,D,20110919,000000,7.28,7.49,7.26,7.41,152413,0
+CENTA.US,D,20110920,000000,7.36,7.59,7.18,7.18,194083,0
+CENTA.US,D,20110921,000000,7.2,7.49,6.93,6.93,247923,0
+CENTA.US,D,20110922,000000,6.88,7.09,6.69,6.73,397098,0
+CENTA.US,D,20110923,000000,6.74,7,6.6,6.87,361442,0
+CENTA.US,D,20110926,000000,6.88,7.25,6.88,7.06,263056,0
+CENTA.US,D,20110927,000000,7.16,7.54,7,7.3,270084,0
+CENTA.US,D,20110928,000000,7.22,7.38,6.96,6.97,253691,0
+CENTA.US,D,20110929,000000,7.12,7.48,7.12,7.31,277251,0
+CENTA.US,D,20110930,000000,7.19,7.41,7.08,7.08,329043,0
+CENTA.US,D,20111003,000000,7.02,7.4,6.8,6.81,310120,0
+CENTA.US,D,20111004,000000,6.83,7.78,6.76,7.77,412462,0
+CENTA.US,D,20111005,000000,7.76,8.14,7.36,7.83,249288,0
+CENTA.US,D,20111006,000000,7.78,8.25,7.78,8.24,249096,0
+CENTA.US,D,20111007,000000,8.31,8.4,7.95,8.02,208978,0
+CENTA.US,D,20111010,000000,7.97,8.39,7.95,8.25,342074,0
+CENTA.US,D,20111011,000000,8.24,8.61,8.16,8.52,352628,0
+CENTA.US,D,20111012,000000,8.61,8.89,8.49,8.61,282820,0
+CENTA.US,D,20111013,000000,8.54,8.61,8.36,8.58,209964,0
+CENTA.US,D,20111014,000000,8.66,9.09,7.89,8.69,146886,0
+CENTA.US,D,20111017,000000,8.66,8.68,8.41,8.47,201454,0
+CENTA.US,D,20111018,000000,8.42,8.7,8.42,8.57,280673,0
+CENTA.US,D,20111019,000000,8.55,8.67,8.45,8.51,198236,0
+CENTA.US,D,20111020,000000,8.53,8.53,8.23,8.25,213029,0
+CENTA.US,D,20111021,000000,8.43,8.48,8.37,8.46,233143,0
+CENTA.US,D,20111024,000000,8.46,8.72,8.4,8.55,228904,0
+CENTA.US,D,20111025,000000,8.41,8.53,8.38,8.44,170115,0
+CENTA.US,D,20111026,000000,8.52,8.73,8.42,8.72,145123,0
+CENTA.US,D,20111027,000000,8.74,9.4,8.29,9.3,335558,0
+CENTA.US,D,20111028,000000,9.26,9.44,9.16,9.24,178890,0
+CENTA.US,D,20111031,000000,9.12,9.12,8.76,8.79,150903,0
+CENTA.US,D,20111101,000000,8.46,8.63,8.43,8.5,221590,0
+CENTA.US,D,20111102,000000,8.64,8.94,8.59,8.93,184791,0
+CENTA.US,D,20111103,000000,8.91,9.18,8.68,9.14,189496,0
+CENTA.US,D,20111104,000000,9.03,9.17,8.93,9.14,145465,0
+CENTA.US,D,20111107,000000,9.11,9.11,8.8,9.06,67654,0
+CENTA.US,D,20111108,000000,9.11,9.12,8.79,9.02,137769,0
+CENTA.US,D,20111109,000000,8.77,8.82,8.36,8.55,191612,0
+CENTA.US,D,20111110,000000,8.66,8.78,8.54,8.68,89010,0
+CENTA.US,D,20111111,000000,8.76,9,8.76,8.98,86091,0
+CENTA.US,D,20111114,000000,8.8,8.96,8.57,8.69,87318,0
+CENTA.US,D,20111115,000000,8.65,8.96,8.52,8.92,75881,0
+CENTA.US,D,20111116,000000,8.81,8.84,8.58,8.59,101308,0
+CENTA.US,D,20111117,000000,8.65,8.82,8.43,8.47,146147,0
+CENTA.US,D,20111118,000000,8.3,8.52,8.03,8.34,216391,0
+CENTA.US,D,20111121,000000,8.19,8.43,8.08,8.3,146991,0
+CENTA.US,D,20111122,000000,8.29,8.37,8.09,8.13,130422,0
+CENTA.US,D,20111123,000000,8.05,8.12,8,8.02,222208,0
+CENTA.US,D,20111125,000000,8.01,8.24,7.86,7.91,187803,0
+CENTA.US,D,20111128,000000,8.15,8.3,7.63,8.18,226576,0
+CENTA.US,D,20111129,000000,8.17,8.33,8.05,8.31,129278,0
+CENTA.US,D,20111130,000000,8.68,8.9,8.45,8.88,308040,0
+CENTA.US,D,20111201,000000,8.84,8.99,8.55,8.58,193341,0
+CENTA.US,D,20111202,000000,8.57,8.86,8.57,8.76,141737,0
+CENTA.US,D,20111205,000000,8.73,8.97,8.63,8.72,158227,0
+CENTA.US,D,20111206,000000,8.72,8.75,8.49,8.7,139319,0
+CENTA.US,D,20111207,000000,8.53,8.84,8.47,8.68,561626,0
+CENTA.US,D,20111208,000000,8.59,8.75,8.34,8.36,140317,0
+CENTA.US,D,20111209,000000,8.4,8.45,8.26,8.29,245939,0
+CENTA.US,D,20111212,000000,8.43,8.44,8.13,8.19,156238,0
+CENTA.US,D,20111213,000000,8.26,8.31,7.96,8.09,235386,0
+CENTA.US,D,20111214,000000,7.97,8.2,7.9,7.9,189734,0
+CENTA.US,D,20111215,000000,8.04,8.22,8.04,8.18,137198,0
+CENTA.US,D,20111216,000000,8.26,8.58,8.14,8.25,876120,0
+CENTA.US,D,20111219,000000,8.32,8.38,7.78,7.81,204682,0
+CENTA.US,D,20111220,000000,7.99,8.31,7.99,8.29,164927,0
+CENTA.US,D,20111221,000000,8.3,8.6,8.19,8.59,121903,0
+CENTA.US,D,20111222,000000,8.61,8.72,8.5,8.53,64212,0
+CENTA.US,D,20111223,000000,8.58,8.6,8.47,8.53,27495,0
+CENTA.US,D,20111227,000000,8.46,8.74,8.24,8.52,105791,0
+CENTA.US,D,20111228,000000,8.52,8.52,8.33,8.38,55248,0
+CENTA.US,D,20111229,000000,8.43,8.56,8.28,8.38,69347,0
+CENTA.US,D,20111230,000000,8.35,8.42,8.212,8.32,175225,0
+CENTA.US,D,20120103,000000,8.5,8.79,8.5,8.74,133563,0
+CENTA.US,D,20120104,000000,8.63,8.74,8.51,8.68,130796,0
+CENTA.US,D,20120105,000000,8.61,8.71,8.53,8.6,84967,0
+CENTA.US,D,20120106,000000,8.59,8.59,8.43,8.5,101865,0
+CENTA.US,D,20120109,000000,8.53,8.73,8.5,8.59,158472,0
+CENTA.US,D,20120110,000000,8.66,8.8,8.65,8.71,159272,0
+CENTA.US,D,20120111,000000,8.51,8.83,8.51,8.66,147339,0
+CENTA.US,D,20120112,000000,8.67,8.81,8.53,8.74,123442,0
+CENTA.US,D,20120113,000000,8.62,8.79,8.57,8.77,110034,0
+CENTA.US,D,20120117,000000,8.82,8.84,8.64,8.8,157043,0
+CENTA.US,D,20120118,000000,8.8,9.07,8.78,9.07,131107,0
+CENTA.US,D,20120119,000000,9.08,9.14,8.94,9.12,57347,0
+CENTA.US,D,20120120,000000,9.25,9.54,9.07,9.5,118203,0
+CENTA.US,D,20120123,000000,9.52,9.64,9.49,9.57,105825,0
+CENTA.US,D,20120124,000000,9.53,9.68,9.4,9.67,106221,0
+CENTA.US,D,20120125,000000,9.65,9.65,9.51,9.59,97919,0
+CENTA.US,D,20120126,000000,9.68,9.69,9.32,9.46,112689,0
+CENTA.US,D,20120127,000000,9.49,9.65,9.45,9.61,121949,0
+CENTA.US,D,20120130,000000,9.48,9.56,9.39,9.45,96465,0
+CENTA.US,D,20120131,000000,9.49,9.63,9.4,9.48,188446,0
+CENTA.US,D,20120201,000000,9.61,9.84,9.52,9.75,200138,0
+CENTA.US,D,20120202,000000,9.71,9.99,9.66,9.9,200204,0
+CENTA.US,D,20120203,000000,10.1,10.12,9.78,9.82,267519,0
+CENTA.US,D,20120206,000000,9.81,9.88,9.66,9.74,98463,0
+CENTA.US,D,20120207,000000,9.74,9.74,9.55,9.6,99764,0
+CENTA.US,D,20120208,000000,9.56,9.65,9.42,9.48,116856,0
+CENTA.US,D,20120209,000000,9.53,9.53,9.21,9.46,142399,0
+CENTA.US,D,20120210,000000,9.38,9.41,9.27,9.28,121875,0
+CENTA.US,D,20120213,000000,9.34,9.55,9.3,9.34,95757,0
+CENTA.US,D,20120214,000000,9.31,9.32,9.1,9.28,100537,0
+CENTA.US,D,20120215,000000,9.33,9.49,9.06,9.14,118644,0
+CENTA.US,D,20120216,000000,9.14,9.49,8.93,9.46,206696,0
+CENTA.US,D,20120217,000000,9.31,9.52,9.16,9.18,93199,0
+CENTA.US,D,20120221,000000,9.22,9.57,9.19,9.5,142250,0
+CENTA.US,D,20120222,000000,9.46,9.56,9.27,9.48,172907,0
+CENTA.US,D,20120223,000000,9.49,9.7,9.41,9.6,145085,0
+CENTA.US,D,20120224,000000,9.65,9.67,9.54,9.57,166482,0
+CENTA.US,D,20120227,000000,9.47,9.75,9.43,9.58,255414,0
+CENTA.US,D,20120228,000000,9.54,9.63,9.51,9.62,192930,0
+CENTA.US,D,20120229,000000,9.64,9.72,9.49,9.57,468212,0
+CENTA.US,D,20120301,000000,9.79,9.79,9.39,9.4,123034,0
+CENTA.US,D,20120302,000000,9.39,9.45,9.2,9.25,162827,0
+CENTA.US,D,20120305,000000,9.21,9.32,9.09,9.21,116920,0
+CENTA.US,D,20120306,000000,9.11,9.18,8.96,8.97,96733,0
+CENTA.US,D,20120307,000000,9.02,9.12,8.85,9.11,167156,0
+CENTA.US,D,20120308,000000,9.16,9.36,8.97,9.13,63303,0
+CENTA.US,D,20120309,000000,9.12,9.29,9.07,9.11,116483,0
+CENTA.US,D,20120312,000000,9.18,9.18,8.92,9.09,57977,0
+CENTA.US,D,20120313,000000,8.91,9.37,8.91,9.36,142393,0
+CENTA.US,D,20120314,000000,9.32,9.41,9.24,9.28,71110,0
+CENTA.US,D,20120315,000000,9.32,9.5,9.24,9.49,81607,0
+CENTA.US,D,20120316,000000,9.53,9.53,9.23,9.35,362173,0
+CENTA.US,D,20120319,000000,9.34,9.59,9.34,9.41,90845,0
+CENTA.US,D,20120320,000000,9.36,9.44,9.15,9.16,181289,0
+CENTA.US,D,20120321,000000,9.19,9.31,9.14,9.17,51010,0
+CENTA.US,D,20120322,000000,9.07,9.2,9.06,9.18,84818,0
+CENTA.US,D,20120323,000000,9.2,9.41,9.07,9.4,71052,0
+CENTA.US,D,20120326,000000,9.49,9.59,9.47,9.54,130841,0
+CENTA.US,D,20120327,000000,9.54,9.59,9.4,9.41,114766,0
+CENTA.US,D,20120328,000000,9.41,9.47,9.29,9.36,102510,0
+CENTA.US,D,20120329,000000,9.32,9.44,9.26,9.37,83839,0
+CENTA.US,D,20120330,000000,9.46,9.67,9.37,9.63,343773,0
+CENTA.US,D,20120402,000000,9.59,9.75,9.59,9.71,346038,0
+CENTA.US,D,20120403,000000,9.75,9.86,9.69,9.85,233662,0
+CENTA.US,D,20120404,000000,9.72,9.99,9.66,9.89,256680,0
+CENTA.US,D,20120405,000000,9.88,10.15,9.78,10.12,157249,0
+CENTA.US,D,20120409,000000,9.93,10.22,9.84,10.17,230179,0
+CENTA.US,D,20120410,000000,10.19,10.19,10.02,10.08,242316,0
+CENTA.US,D,20120411,000000,10.14,10.26,10.12,10.24,146703,0
+CENTA.US,D,20120412,000000,10.27,10.57,10.27,10.5,131390,0
+CENTA.US,D,20120413,000000,10.48,10.54,10.28,10.3,91359,0
+CENTA.US,D,20120416,000000,10.35,10.63,10.3,10.52,100903,0
+CENTA.US,D,20120417,000000,10.6,10.82,10.6,10.73,88213,0
+CENTA.US,D,20120418,000000,10.66,10.69,10.44,10.51,112903,0
+CENTA.US,D,20120419,000000,10.5,10.7,10.47,10.59,76877,0
+CENTA.US,D,20120420,000000,10.78,10.91,10.53,10.87,221948,0
+CENTA.US,D,20120423,000000,10.67,10.8,10.51,10.74,191931,0
+CENTA.US,D,20120424,000000,10.74,10.95,10.68,10.94,101739,0
+CENTA.US,D,20120425,000000,11.04,11.1,10.84,11.05,186728,0
+CENTA.US,D,20120426,000000,11,11.05,10.93,10.93,139268,0
+CENTA.US,D,20120427,000000,10.93,11,10.86,10.98,259236,0
+CENTA.US,D,20120430,000000,10.93,11,10.66,10.69,335711,0
+CENTA.US,D,20120501,000000,10.69,10.78,10.47,10.64,371306,0
+CENTA.US,D,20120502,000000,10.51,11.09,10.51,11.07,843928,0
+CENTA.US,D,20120503,000000,10.75,10.75,9.5,9.88,681619,0
+CENTA.US,D,20120504,000000,9.86,9.86,9.47,9.51,290649,0
+CENTA.US,D,20120507,000000,9.47,9.48,9.34,9.35,157546,0
+CENTA.US,D,20120508,000000,9.29,9.41,9.24,9.39,281346,0
+CENTA.US,D,20120509,000000,9.28,9.51,9.23,9.49,256296,0
+CENTA.US,D,20120510,000000,9.55,9.76,9.55,9.72,240938,0
+CENTA.US,D,20120511,000000,9.61,9.83,9.6,9.83,214396,0
+CENTA.US,D,20120514,000000,9.7,9.73,9.56,9.61,192593,0
+CENTA.US,D,20120515,000000,9.58,9.76,9.55,9.65,127344,0
+CENTA.US,D,20120516,000000,9.69,9.8,9.5,9.58,219146,0
+CENTA.US,D,20120517,000000,9.71,9.72,9.35,9.36,139415,0
+CENTA.US,D,20120518,000000,9.33,9.49,9.33,9.39,275075,0
+CENTA.US,D,20120521,000000,9.4,9.49,9.28,9.45,147251,0
+CENTA.US,D,20120522,000000,9.42,9.59,9.24,9.32,197433,0
+CENTA.US,D,20120523,000000,9.19,9.3,9.12,9.28,145311,0
+CENTA.US,D,20120524,000000,9.31,9.37,9.2,9.33,98929,0
+CENTA.US,D,20120525,000000,9.28,9.42,9.24,9.28,90612,0
+CENTA.US,D,20120529,000000,9.32,9.36,9.17,9.19,125543,0
+CENTA.US,D,20120530,000000,9.09,9.24,9.08,9.2,174537,0
+CENTA.US,D,20120531,000000,9.23,9.27,9.11,9.22,252899,0
+CENTA.US,D,20120601,000000,9.05,9.06,8.76,8.91,191673,0
+CENTA.US,D,20120604,000000,8.93,9.16,8.82,9.09,168888,0
+CENTA.US,D,20120605,000000,9.01,9.19,8.91,8.94,126587,0
+CENTA.US,D,20120606,000000,9.01,9.08,8.89,9.07,90800,0
+CENTA.US,D,20120607,000000,9.14,9.18,8.99,9.02,106206,0
+CENTA.US,D,20120608,000000,8.97,9.17,8.95,9.13,108847,0
+CENTA.US,D,20120611,000000,9.2,9.2,8.8,8.84,191671,0
+CENTA.US,D,20120612,000000,8.92,8.92,8.66,8.86,177275,0
+CENTA.US,D,20120613,000000,8.8,8.8,8.45,8.53,132951,0
+CENTA.US,D,20120614,000000,8.56,8.85,8.5,8.81,181587,0
+CENTA.US,D,20120615,000000,8.79,9.4,8.78,9.34,307635,0
+CENTA.US,D,20120618,000000,9.27,9.48,9.19,9.35,188987,0
+CENTA.US,D,20120619,000000,9.37,9.56,9.34,9.42,127767,0
+CENTA.US,D,20120620,000000,9.4,9.55,9.38,9.5,107779,0
+CENTA.US,D,20120621,000000,9.48,9.52,9.15,9.25,126354,0
+CENTA.US,D,20120622,000000,9.29,9.6,9.27,9.53,609234,0
+CENTA.US,D,20120625,000000,9.5,9.58,9.4,9.44,287389,0
+CENTA.US,D,20120626,000000,9.48,10.16,9.48,10.15,377795,0
+CENTA.US,D,20120627,000000,10.14,10.47,10.1,10.4,1270935,0
+CENTA.US,D,20120628,000000,10.33,10.45,10.26,10.37,233313,0
+CENTA.US,D,20120629,000000,10.5,11.01,10.5,10.89,231478,0
+CENTA.US,D,20120702,000000,10.94,10.97,10.64,10.93,362101,0
+CENTA.US,D,20120703,000000,10.92,10.97,10.81,10.85,94178,0
+CENTA.US,D,20120705,000000,10.85,11.01,10.85,10.89,83108,0
+CENTA.US,D,20120706,000000,10.74,10.96,10.71,10.92,165051,0
+CENTA.US,D,20120709,000000,10.87,10.93,10.71,10.78,291185,0
+CENTA.US,D,20120710,000000,10.76,10.86,10.63,10.67,123558,0
+CENTA.US,D,20120711,000000,10.71,10.83,10.57,10.6,235379,0
+CENTA.US,D,20120712,000000,10.51,10.7,10.4,10.49,254322,0
+CENTA.US,D,20120713,000000,10.56,10.81,10.5,10.72,161262,0
+CENTA.US,D,20120716,000000,10.69,10.72,10.48,10.65,159700,0
+CENTA.US,D,20120717,000000,10.7,10.88,10.64,10.7,156020,0
+CENTA.US,D,20120718,000000,10.73,11.21,10.69,11.05,368789,0
+CENTA.US,D,20120719,000000,11.09,11.22,11,11.17,170423,0
+CENTA.US,D,20120720,000000,11.04,11.18,11.03,11.06,281303,0
+CENTA.US,D,20120723,000000,10.91,10.95,10.73,10.87,100158,0
+CENTA.US,D,20120724,000000,10.93,11.17,10.8,11.16,220238,0
+CENTA.US,D,20120725,000000,11.23,11.29,10.93,11.12,174334,0
+CENTA.US,D,20120726,000000,11.27,11.37,11.07,11.25,99080,0
+CENTA.US,D,20120727,000000,11.34,11.67,11.27,11.4,384148,0
+CENTA.US,D,20120730,000000,11.46,11.56,11.37,11.42,153652,0
+CENTA.US,D,20120731,000000,11.38,11.61,11.27,11.42,294584,0
+CENTA.US,D,20120801,000000,11.51,11.61,11.14,11.36,604174,0
+CENTA.US,D,20120802,000000,11.27,11.27,10.69,10.75,244149,0
+CENTA.US,D,20120803,000000,10.84,11.09,10.82,10.84,255803,0
+CENTA.US,D,20120806,000000,10.9,11.08,10.78,10.8,202713,0
+CENTA.US,D,20120807,000000,10.86,10.95,10.78,10.9,204391,0
+CENTA.US,D,20120808,000000,10.81,10.91,10.68,10.76,226798,0
+CENTA.US,D,20120809,000000,10.73,10.86,10.65,10.68,146109,0
+CENTA.US,D,20120810,000000,10.68,10.8,10.51,10.55,200286,0
+CENTA.US,D,20120813,000000,10.56,10.56,10.29,10.37,365306,0
+CENTA.US,D,20120814,000000,10.42,10.66,10.42,10.57,291761,0
+CENTA.US,D,20120815,000000,10.52,10.58,10.41,10.5,282280,0
+CENTA.US,D,20120816,000000,10.48,10.83,10.4,10.78,120853,0
+CENTA.US,D,20120817,000000,10.74,11.12,10.69,11.01,446175,0
+CENTA.US,D,20120820,000000,11.01,11.19,10.9,11.14,187420,0
+CENTA.US,D,20120821,000000,11.18,11.55,11.14,11.52,209102,0
+CENTA.US,D,20120822,000000,11.53,11.57,11.29,11.47,205823,0
+CENTA.US,D,20120823,000000,11.39,11.49,11.29,11.46,140061,0
+CENTA.US,D,20120824,000000,11.4,11.48,11.19,11.29,155340,0
+CENTA.US,D,20120827,000000,11.32,11.35,11.15,11.23,156558,0
+CENTA.US,D,20120828,000000,11.2,11.35,11.2,11.33,176617,0
+CENTA.US,D,20120829,000000,11.37,11.5,11.24,11.48,265105,0
+CENTA.US,D,20120830,000000,11.42,11.575,11.31,11.52,215214,0
+CENTA.US,D,20120831,000000,11.62,11.84,11.44,11.8,217820,0
+CENTA.US,D,20120904,000000,11.83,12.19,11.72,12.16,301715,0
+CENTA.US,D,20120905,000000,12.2,12.25,12.04,12.22,311724,0
+CENTA.US,D,20120906,000000,12.25,12.86,12.23,12.82,424956,0
+CENTA.US,D,20120907,000000,12.93,13.27,12.85,12.99,327006,0
+CENTA.US,D,20120910,000000,13.05,13.1,12.8,12.9,137676,0
+CENTA.US,D,20120911,000000,12.25,12.25,11.3,11.425,963121,0
+CENTA.US,D,20120912,000000,11.43,11.57,11.36,11.57,419892,0
+CENTA.US,D,20120913,000000,11.54,11.76,11.42,11.53,267822,0
+CENTA.US,D,20120914,000000,11.65,11.93,11.62,11.79,277404,0
+CENTA.US,D,20120917,000000,11.67,12.07,11.49,12.06,231600,0
+CENTA.US,D,20120918,000000,11.97,12.14,11.925,12.08,180810,0
+CENTA.US,D,20120919,000000,12.1,12.5,11.96,12.45,168846,0
+CENTA.US,D,20120920,000000,12.37,12.53,11.99,12.27,390415,0
+CENTA.US,D,20120921,000000,12.42,12.43,12.1,12.14,509503,0
+CENTA.US,D,20120924,000000,12.07,12.35,12.03,12.29,186063,0
+CENTA.US,D,20120925,000000,12.33,12.35,12.13,12.16,176150,0
+CENTA.US,D,20120926,000000,12.14,12.23,11.98,11.99,294133,0
+CENTA.US,D,20120927,000000,12.1,12.25,12.01,12.06,143279,0
+CENTA.US,D,20120928,000000,12,12.17,11.86,12.081,79876,0
+CENTA.US,D,20121001,000000,12.12,12.36,12.05,12.14,101390,0
+CENTA.US,D,20121002,000000,12.18,12.27,11.98,12.06,103182,0
+CENTA.US,D,20121003,000000,12.09,12.31,11.95,12.2,134726,0
+CENTA.US,D,20121004,000000,12.21,12.41,12.13,12.37,94917,0
+CENTA.US,D,20121005,000000,12.43,12.44,12.05,12.14,164594,0
+CENTA.US,D,20121008,000000,12.1,12.31,12,12.22,46324,0
+CENTA.US,D,20121009,000000,12.2,12.27,11.94,11.98,93016,0
+CENTA.US,D,20121010,000000,11.96,12.005,11.71,11.77,219755,0
+CENTA.US,D,20121011,000000,11.89,12.17,11.87,12.06,114637,0
+CENTA.US,D,20121012,000000,12.03,12.19,11.94,11.99,163353,0
+CENTA.US,D,20121015,000000,11.99,12.11,11.93,12.1,81512,0
+CENTA.US,D,20121016,000000,12.21,12.24,12.11,12.16,73540,0
+CENTA.US,D,20121017,000000,12.2,12.4,12.2,12.37,181322,0
+CENTA.US,D,20121018,000000,12.39,12.45,11.87,11.89,197977,0
+CENTA.US,D,20121019,000000,11.87,11.96,11.72,11.82,154884,0
+CENTA.US,D,20121022,000000,11.79,11.84,11.35,11.46,152083,0
+CENTA.US,D,20121023,000000,11.31,11.5,11.22,11.4,116511,0
+CENTA.US,D,20121024,000000,11.44,11.74,11.35,11.73,118908,0
+CENTA.US,D,20121025,000000,11.84,11.84,11.53,11.61,73254,0
+CENTA.US,D,20121026,000000,11.58,11.67,11.36,11.41,52224,0
+CENTA.US,D,20121031,000000,11.44,11.5,11.24,11.26,69441,0
+CENTA.US,D,20121101,000000,11.3,11.54,11.25,11.47,129674,0
+CENTA.US,D,20121102,000000,11.49,11.52,11.34,11.381,122231,0
+CENTA.US,D,20121105,000000,11.4,11.43,11.21,11.29,86334,0
+CENTA.US,D,20121106,000000,11.32,11.43,11.21,11.37,69600,0
+CENTA.US,D,20121107,000000,11.26,11.26,10.98,11,123396,0
+CENTA.US,D,20121108,000000,11.04,11.04,10.54,10.55,172732,0
+CENTA.US,D,20121109,000000,10.48,10.63,10.37,10.38,202892,0
+CENTA.US,D,20121112,000000,10.5,10.65,10.41,10.62,63003,0
+CENTA.US,D,20121113,000000,10.65,10.77,10.42,10.51,185426,0
+CENTA.US,D,20121114,000000,10.63,11.01,10.46,10.76,141433,0
+CENTA.US,D,20121115,000000,10.77,10.808,10.52,10.72,103077,0
+CENTA.US,D,20121116,000000,10.97,11,10.48,10.91,133300,0
+CENTA.US,D,20121119,000000,10.99,11.13,10.89,11.11,67342,0
+CENTA.US,D,20121120,000000,11.27,11.66,11.02,11.15,45266,0
+CENTA.US,D,20121121,000000,11.18,11.41,11.06,11.25,104812,0
+CENTA.US,D,20121123,000000,11.39,11.65,11.35,11.58,43407,0
+CENTA.US,D,20121126,000000,11.56,11.7,11.4,11.69,86670,0
+CENTA.US,D,20121127,000000,11.66,11.82,11.56,11.67,176646,0
+CENTA.US,D,20121128,000000,11.65,11.68,11.35,11.49,331307,0
+CENTA.US,D,20121129,000000,11.62,11.7,11.52,11.66,143813,0
+CENTA.US,D,20121130,000000,11.71,11.8,11.6,11.73,177686,0
+CENTA.US,D,20121203,000000,11.83,11.84,11.58,11.75,126224,0
+CENTA.US,D,20121204,000000,11.79,11.94,11.72,11.8,118597,0
+CENTA.US,D,20121205,000000,11.88,11.89,11.65,11.7,113550,0
+CENTA.US,D,20121206,000000,11.73,11.76,11.54,11.61,170547,0
+CENTA.US,D,20121207,000000,11.7,11.87,11.55,11.77,90467,0
+CENTA.US,D,20121210,000000,11.76,11.87,11.44,11.77,220124,0
+CENTA.US,D,20121211,000000,11.73,11.92,11.64,11.85,183719,0
+CENTA.US,D,20121212,000000,11.84,11.84,9.98,10,765623,0
+CENTA.US,D,20121213,000000,10.03,10.05,9.24,9.7,330888,0
+CENTA.US,D,20121214,000000,9.65,9.71,9.49,9.61,128734,0
+CENTA.US,D,20121217,000000,9.65,9.78,9.61,9.77,119214,0
+CENTA.US,D,20121218,000000,9.58,9.95,9.58,9.93,170760,0
+CENTA.US,D,20121219,000000,9.93,10.348,9.85,10.23,327563,0
+CENTA.US,D,20121220,000000,10.23,10.39,10.16,10.31,303594,0
+CENTA.US,D,20121221,000000,10.24,10.34,10.04,10.29,447013,0
+CENTA.US,D,20121224,000000,10.72,10.84,10.35,10.5,270902,0
+CENTA.US,D,20121226,000000,10.54,10.62,10.25,10.26,127672,0
+CENTA.US,D,20121227,000000,10.3,10.58,10.25,10.53,119870,0
+CENTA.US,D,20121228,000000,10.48,10.58,10.25,10.27,96683,0
+CENTA.US,D,20121231,000000,10.27,10.58,10.27,10.47,212098,0
+CENTA.US,D,20130102,000000,10.71,10.77,10.56,10.63,249099,0
+CENTA.US,D,20130103,000000,10.64,10.83,10.56,10.71,182824,0
+CENTA.US,D,20130104,000000,10.78,10.84,10.56,10.66,159919,0
+CENTA.US,D,20130107,000000,10.34,10.75,9.6,9.91,523798,0
+CENTA.US,D,20130108,000000,9.84,9.87,8.66,9.06,932628,0
+CENTA.US,D,20130109,000000,9.06,9.25,8.9,9.2,303783,0
+CENTA.US,D,20130110,000000,9.191,9.46,9.152,9.34,299818,0
+CENTA.US,D,20130111,000000,9.38,9.55,9.35,9.46,164597,0
+CENTA.US,D,20130114,000000,9.47,9.8,9.45,9.71,172200,0
+CENTA.US,D,20130115,000000,9.66,9.72,9.49,9.63,137527,0
+CENTA.US,D,20130116,000000,9.53,9.61,9.45,9.48,121759,0
+CENTA.US,D,20130117,000000,9.49,9.67,9.43,9.52,162531,0
+CENTA.US,D,20130118,000000,9.52,9.76,9.45,9.74,394987,0
+CENTA.US,D,20130122,000000,9.7,9.725,9.46,9.53,215667,0
+CENTA.US,D,20130123,000000,9.5,9.57,9.3923,9.45,353361,0
+CENTA.US,D,20130124,000000,9.4,9.61,9.28,9.5,206258,0
+CENTA.US,D,20130125,000000,9.51,9.61,9.41,9.44,201582,0
+CENTA.US,D,20130128,000000,9.48,9.8,9.46,9.7,295999,0
+CENTA.US,D,20130129,000000,9.65,9.67,9.495,9.55,261479,0
+CENTA.US,D,20130130,000000,9.51,9.59,9.33,9.39,274448,0
+CENTA.US,D,20130131,000000,9.39,9.68,9.33,9.63,301236,0
+CENTA.US,D,20130201,000000,9.66,9.68,9.4,9.46,284151,0
+CENTA.US,D,20130204,000000,9.51,9.52,9.295,9.48,273746,0
+CENTA.US,D,20130205,000000,9.51,9.6,9.39,9.43,214235,0
+CENTA.US,D,20130206,000000,9.38,9.42,9.3,9.33,387145,0
+CENTA.US,D,20130207,000000,9.35,9.47,9.24,9.4,386190,0
+CENTA.US,D,20130208,000000,9.37,9.37,8.99,9.11,304805,0
+CENTA.US,D,20130211,000000,9.08,9.08,8.87,8.93,499623,0
+CENTA.US,D,20130212,000000,8.91,9.22,8.88,9.16,317644,0
+CENTA.US,D,20130213,000000,9.23,9.24,9.06,9.13,134965,0
+CENTA.US,D,20130214,000000,9,9.2,9,9.16,156632,0
+CENTA.US,D,20130215,000000,9.21,9.36,9.1,9.25,159443,0
+CENTA.US,D,20130219,000000,9.24,9.335,9.11,9.32,160880,0
+CENTA.US,D,20130220,000000,9.2,9.4,9.2,9.31,179721,0
+CENTA.US,D,20130221,000000,9.29,9.35,9.07,9.11,90734,0
+CENTA.US,D,20130222,000000,9.16,9.1998,8.92,9.02,152269,0
+CENTA.US,D,20130225,000000,9.06,9.11,8.88,8.9,163458,0
+CENTA.US,D,20130226,000000,8.92,8.99,8.81,8.92,123774,0
+CENTA.US,D,20130227,000000,8.89,9.04,8.64,9.03,115396,0
+CENTA.US,D,20130228,000000,8.99,8.99,8.73,8.73,287248,0
+CENTA.US,D,20130301,000000,8.66,8.86,8.54,8.81,136920,0
+CENTA.US,D,20130304,000000,8.77,8.795,8.625,8.7,68128,0
+CENTA.US,D,20130305,000000,8.73,8.88,8.71,8.72,109856,0
+CENTA.US,D,20130306,000000,8.72,8.83,8.65,8.8,94310,0
+CENTA.US,D,20130307,000000,8.77,8.85,8.68,8.85,102321,0
+CENTA.US,D,20130308,000000,8.91,9.12,8.8,9.1,101485,0
+CENTA.US,D,20130311,000000,9.07,9.15,8.91,8.96,193097,0
+CENTA.US,D,20130312,000000,8.92,9.04,8.89,8.96,102460,0
+CENTA.US,D,20130313,000000,8.97,9.02,8.9,9,48400,0
+CENTA.US,D,20130314,000000,9.02,9.16,9.01,9.08,74695,0
+CENTA.US,D,20130315,000000,9.09,9.1799,9.005,9.02,293182,0
+CENTA.US,D,20130318,000000,8.92,8.95,8.72,8.92,110519,0
+CENTA.US,D,20130319,000000,8.96,9.01,8.9,8.98,151996,0
+CENTA.US,D,20130320,000000,8.83,9,8.54,8.61,177719,0
+CENTA.US,D,20130321,000000,8.66,8.66,8.48,8.5,289411,0
+CENTA.US,D,20130322,000000,8.51,8.58,8.3,8.37,314281,0
+CENTA.US,D,20130325,000000,8.42,8.46,8.29,8.3,85100,0
+CENTA.US,D,20130326,000000,8.36,8.45,8.28,8.39,145006,0
+CENTA.US,D,20130327,000000,8.31,8.36,8.12,8.18,350025,0
+CENTA.US,D,20130328,000000,8.21,8.33,8.12,8.22,239836,0
+CENTA.US,D,20130401,000000,8.27,8.4,8.15,8.33,160755,0
+CENTA.US,D,20130402,000000,8.35,8.62,8.32,8.61,172711,0
+CENTA.US,D,20130403,000000,8.6,8.6,8.49,8.53,113309,0
+CENTA.US,D,20130404,000000,8.57,8.71,8.52,8.71,186657,0
+CENTA.US,D,20130405,000000,8.74,8.82,8.57,8.82,143257,0
+CENTA.US,D,20130408,000000,8.81,8.82,8.64,8.81,91094,0
+CENTA.US,D,20130409,000000,8.82,8.82,8.72,8.74,109907,0
+CENTA.US,D,20130410,000000,8.74,9.1,8.7,9.07,188748,0
+CENTA.US,D,20130411,000000,9.06,9.17,9.01,9.12,91501,0
+CENTA.US,D,20130412,000000,9.2,9.2,8.871,8.97,80691,0
+CENTA.US,D,20130415,000000,8.9,8.9694,8.74,8.84,193705,0
+CENTA.US,D,20130416,000000,8.89,9.02,8.8101,8.96,106792,0
+CENTA.US,D,20130417,000000,8.9,8.9,8.68,8.71,201515,0
+CENTA.US,D,20130418,000000,8.73,8.84,8.73,8.81,182039,0
+CENTA.US,D,20130419,000000,8.8,8.88,8.772,8.88,577029,0
+CENTA.US,D,20130422,000000,8.8,9,8.8,8.96,94886,0
+CENTA.US,D,20130423,000000,8.97,9.16,8.97,9.14,127131,0
+CENTA.US,D,20130424,000000,9.15,9.16,8.98,9.02,77802,0
+CENTA.US,D,20130425,000000,9.01,9.1075,8.95,8.97,376865,0
+CENTA.US,D,20130426,000000,8.96,8.96,8.78,8.9,164610,0
+CENTA.US,D,20130429,000000,8.87,8.99,8.87,8.91,68386,0
+CENTA.US,D,20130430,000000,8.9,8.9,8.78,8.8,106556,0
+CENTA.US,D,20130501,000000,8.79,8.79,8.36,8.55,243775,0
+CENTA.US,D,20130502,000000,8.6,8.74,8.511,8.61,121245,0
+CENTA.US,D,20130503,000000,8.66,8.84,8.66,8.79,84231,0
+CENTA.US,D,20130506,000000,8.81,8.83,8.7,8.76,35068,0
+CENTA.US,D,20130507,000000,8.77,8.88,8.75,8.85,86264,0
+CENTA.US,D,20130508,000000,8.84,8.91,8.83,8.9,60412,0
+CENTA.US,D,20130509,000000,8.86,8.86,7.39,7.48,822928,0
+CENTA.US,D,20130510,000000,7.47,7.53,7.31,7.5,243796,0
+CENTA.US,D,20130513,000000,7.65,7.65,7.38,7.45,198506,0
+CENTA.US,D,20130514,000000,7.48,7.57,7.45,7.55,314949,0
+CENTA.US,D,20130515,000000,7.54,7.63,7.5,7.6,228814,0
+CENTA.US,D,20130516,000000,7.6,7.65,7.44,7.5,513690,0
+CENTA.US,D,20130517,000000,7.53,7.72,7.4356,7.72,272790,0
+CENTA.US,D,20130520,000000,7.66,7.74,7.61,7.7,112371,0
+CENTA.US,D,20130521,000000,7.68,7.71,7.6,7.66,156333,0
+CENTA.US,D,20130522,000000,7.64,7.69,7.47,7.52,191106,0
+CENTA.US,D,20130523,000000,7.49,7.55,7.37,7.44,162942,0
+CENTA.US,D,20130524,000000,7.44,7.49,7.32,7.36,209620,0
+CENTA.US,D,20130528,000000,7.47,7.5,7.33,7.43,194239,0
+CENTA.US,D,20130529,000000,7.37,7.45,7.25,7.39,181895,0
+CENTA.US,D,20130530,000000,7.42,7.7,7.41,7.69,190137,0
+CENTA.US,D,20130531,000000,7.63,7.81,7.55,7.6,445493,0
+CENTA.US,D,20130603,000000,7.59,7.76,7.54,7.71,511132,0
+CENTA.US,D,20130604,000000,7.73,7.834,7.42,7.59,298245,0
+CENTA.US,D,20130605,000000,7.56,7.66,7.48,7.53,104257,0
+CENTA.US,D,20130606,000000,7.51,7.55,7.39,7.52,237807,0
+CENTA.US,D,20130607,000000,7.58,7.58,7.4,7.5,234607,0
+CENTA.US,D,20130610,000000,7.54,7.62,7.47,7.58,138524,0
+CENTA.US,D,20130611,000000,7.5,7.538,7.395,7.43,178408,0
+CENTA.US,D,20130612,000000,7.48,7.51,7.29,7.32,202082,0
+CENTA.US,D,20130613,000000,7.31,7.57,7.29,7.52,206764,0
+CENTA.US,D,20130614,000000,7.53,7.602,7.33,7.35,86056,0
+CENTA.US,D,20130617,000000,7.43,7.48,7.35,7.47,390256,0
+CENTA.US,D,20130618,000000,7.5,7.52,7.36,7.49,166402,0
+CENTA.US,D,20130619,000000,7.51,7.52,7.36,7.37,59459,0
+CENTA.US,D,20130620,000000,7.29,7.4,7.27,7.32,137225,0
+CENTA.US,D,20130621,000000,7.34,7.41,7.22,7.3,274148,0
+CENTA.US,D,20130624,000000,7.22,7.31,7.212,7.28,135142,0
+CENTA.US,D,20130625,000000,7.34,7.38,7.15,7.268,146208,0
+CENTA.US,D,20130626,000000,7.3,7.334,7.1025,7.14,186384,0
+CENTA.US,D,20130627,000000,7.2,7.2,6.89,7.04,326481,0
+CENTA.US,D,20130628,000000,7.05,7.05,6.87,6.9,732105,0
+CENTA.US,D,20130701,000000,6.94,7.016,6.84,6.89,211108,0
+CENTA.US,D,20130702,000000,6.91,6.92,6.71,6.82,210346,0
+CENTA.US,D,20130703,000000,6.77,6.86,6.7601,6.84,75715,0
+CENTA.US,D,20130705,000000,6.94,6.94,6.77,6.9,161845,0
+CENTA.US,D,20130708,000000,6.92,6.96,6.86,6.94,306061,0
+CENTA.US,D,20130709,000000,6.99,7.02,6.8475,7,162006,0
+CENTA.US,D,20130710,000000,7,7.14,6.98,7.01,142794,0
+CENTA.US,D,20130711,000000,7.09,7.13,6.99,7.07,201916,0
+CENTA.US,D,20130712,000000,7.07,7.16,6.96,7.15,182802,0
+CENTA.US,D,20130715,000000,7.13,7.36,7.13,7.295,162845,0
+CENTA.US,D,20130716,000000,7.28,7.44,7.22,7.36,232530,0
+CENTA.US,D,20130717,000000,7.37,7.57,7.37,7.45,183517,0
+CENTA.US,D,20130718,000000,7.45,7.58,7.43,7.51,178986,0
+CENTA.US,D,20130719,000000,7.5,7.57,7.47,7.57,116785,0
+CENTA.US,D,20130722,000000,7.54,7.59,7.48,7.5,144255,0
+CENTA.US,D,20130723,000000,7.52,7.64,7.49,7.59,177614,0
+CENTA.US,D,20130724,000000,7.64,7.65,7.45,7.53,103949,0
+CENTA.US,D,20130725,000000,7.5,7.65,7.49,7.65,101620,0
+CENTA.US,D,20130726,000000,7.62,7.62,7.48,7.5,57664,0
+CENTA.US,D,20130729,000000,7.51,7.56,7.45,7.54,97820,0
+CENTA.US,D,20130730,000000,7.59,7.715,7.5,7.66,184659,0
+CENTA.US,D,20130731,000000,7.7,7.7,7.46,7.54,247024,0
+CENTA.US,D,20130801,000000,7.56,7.67,7.54,7.62,110284,0
+CENTA.US,D,20130802,000000,7.57,7.68,7.43,7.65,105363,0
+CENTA.US,D,20130805,000000,7.62,7.74,7.53,7.72,164616,0
+CENTA.US,D,20130806,000000,7.68,7.79,7.545,7.71,189343,0
+CENTA.US,D,20130807,000000,7.67,7.88,7.65,7.81,99662,0
+CENTA.US,D,20130808,000000,7.65,7.65,6.3,6.71,759097,0
+CENTA.US,D,20130809,000000,6.67,6.67,6.45,6.5,314700,0
+CENTA.US,D,20130812,000000,6.44,6.52,6.37,6.43,157514,0
+CENTA.US,D,20130813,000000,6.45,6.51,6.38,6.48,114417,0
+CENTA.US,D,20130814,000000,6.5,6.5,6.34,6.42,167170,0
+CENTA.US,D,20130815,000000,6.38,6.43,6.27,6.27,166652,0
+CENTA.US,D,20130816,000000,6.25,6.28,6.21,6.24,259595,0
+CENTA.US,D,20130819,000000,6.22,6.37,6.22,6.34,401438,0
+CENTA.US,D,20130820,000000,6.36,6.45,6.29,6.45,292649,0
+CENTA.US,D,20130821,000000,6.41,6.5,6.28,6.38,152265,0
+CENTA.US,D,20130822,000000,6.38,6.5,6.34,6.45,110542,0
+CENTA.US,D,20130823,000000,6.44,6.79,6.39,6.71,479334,0
+CENTA.US,D,20130826,000000,6.73,6.73,6.55,6.59,160327,0
+CENTA.US,D,20130827,000000,6.5,6.63,6.45,6.48,258203,0
+CENTA.US,D,20130828,000000,6.46,6.46,6.27,6.33,120476,0
+CENTA.US,D,20130829,000000,6.32,6.4709,6.24,6.3,145386,0
+CENTA.US,D,20130830,000000,6.28,6.28,6.22,6.26,100452,0
+CENTA.US,D,20130903,000000,6.34,6.34,6.17,6.23,140908,0
+CENTA.US,D,20130904,000000,6.22,6.22,6.01,6.14,255445,0
+CENTA.US,D,20130905,000000,6.13,6.19,6.08,6.1,185858,0
+CENTA.US,D,20130906,000000,6.11,6.17,6,6.09,175041,0
+CENTA.US,D,20130909,000000,6.08,6.22,6.04,6.2,287286,0
+CENTA.US,D,20130910,000000,6.21,6.25,6.09,6.18,209807,0
+CENTA.US,D,20130911,000000,6.16,6.23,6.14,6.21,177323,0
+CENTA.US,D,20130912,000000,6.22,6.37,6.14,6.36,377867,0
+CENTA.US,D,20130913,000000,6.39,6.47,6.31,6.41,186055,0
+CENTA.US,D,20130916,000000,6.46,6.49,6.36,6.45,269565,0
+CENTA.US,D,20130917,000000,6.43,6.67,6.42,6.63,188680,0
+CENTA.US,D,20130918,000000,6.65,6.81,6.51,6.7,301965,0
+CENTA.US,D,20130919,000000,6.71,6.81,6.65,6.75,109879,0
+CENTA.US,D,20130920,000000,6.75,6.77,6.67,6.76,277713,0
+CENTA.US,D,20130923,000000,6.75,6.89,6.67,6.89,119295,0
+CENTA.US,D,20130924,000000,6.88,6.88,6.69,6.83,103600,0
+CENTA.US,D,20130925,000000,6.81,6.82,6.74,6.81,170824,0
+CENTA.US,D,20130926,000000,6.8,6.82,6.73,6.82,100000,0
+CENTA.US,D,20130927,000000,6.77,6.81,6.66,6.75,107776,0
+CENTA.US,D,20130930,000000,6.7,6.85,6.6,6.85,307021,0
+CENTA.US,D,20131001,000000,6.83,7.03,6.77,7.02,197200,0
+CENTA.US,D,20131002,000000,6.98,6.98,6.84,6.88,194000,0
+CENTA.US,D,20131003,000000,6.85,6.85,6.71,6.76,142600,0
+CENTA.US,D,20131004,000000,6.75,6.91,6.74,6.87,208300,0
+CENTA.US,D,20131007,000000,6.83,7.01,6.76,6.93,378300,0
+CENTA.US,D,20131008,000000,6.95,6.97,6.84,6.91,243300,0
+CENTA.US,D,20131009,000000,6.92,6.99,6.9,6.93,246945,0
+CENTA.US,D,20131010,000000,7.01,7.07,6.98,7.05,135479,0
+CENTA.US,D,20131011,000000,7.01,7.22,7.01,7.21,112397,0
+CENTA.US,D,20131014,000000,7.18,7.19,7.09,7.19,139296,0
+CENTA.US,D,20131015,000000,7.15,7.33,7.15,7.26,253730,0
+CENTA.US,D,20131016,000000,7.28,7.35,7.2,7.32,128700,0
+CENTA.US,D,20131017,000000,7.28,7.37,7.15,7.34,200100,0
+CENTA.US,D,20131018,000000,7.34,7.39,7.29,7.34,135900,0
+CENTA.US,D,20131021,000000,7.34,7.39,7.28,7.31,126500,0
+CENTA.US,D,20131022,000000,7.33,7.4,7.28,7.34,79700,0
+CENTA.US,D,20131023,000000,7.29,7.41,7.27,7.35,78100,0
+CENTA.US,D,20131024,000000,7.36,7.39,7.2,7.33,240100,0
+CENTA.US,D,20131025,000000,7.36,7.38,7.23,7.35,215200,0
+CENTA.US,D,20131028,000000,7.33,7.4,7.26,7.38,92300,0
+CENTA.US,D,20131029,000000,7.4,7.5,7.33,7.5,62800,0
+CENTA.US,D,20131030,000000,7.43,7.52,7.41,7.44,146100,0
+CENTA.US,D,20131031,000000,7.44,7.455,7.35,7.36,194729,0
+CENTA.US,D,20131101,000000,7.34,7.52,7.24,7.44,223800,0
+CENTA.US,D,20131104,000000,7.44,7.55,7.38,7.53,183758,0
+CENTA.US,D,20131105,000000,7.51,7.57,7.37,7.38,105600,0
+CENTA.US,D,20131106,000000,7.43,7.48,7.33,7.4,66100,0
+CENTA.US,D,20131107,000000,7.43,7.61,7.39,7.46,129400,0
+CENTA.US,D,20131108,000000,7.48,7.61,7.39,7.57,105600,0
+CENTA.US,D,20131111,000000,7.54,7.62,7.49,7.51,105079,0
+CENTA.US,D,20131112,000000,7.51,7.65,7.51,7.62,77100,0
+CENTA.US,D,20131113,000000,7.6,7.66,7.43,7.66,50200,0
+CENTA.US,D,20131114,000000,7.66,7.69,7.49,7.62,120900,0
+CENTA.US,D,20131115,000000,7.6,7.68,7.42,7.54,117200,0
+CENTA.US,D,20131118,000000,7.58,7.6,7.45,7.47,66400,0
+CENTA.US,D,20131119,000000,7.49,7.56,7.381,7.45,67057,0
+CENTA.US,D,20131120,000000,7.49,7.63,7.3,7.4,66800,0
+CENTA.US,D,20131121,000000,7.44,7.47,7.41,7.46,95600,0
+CENTA.US,D,20131122,000000,7.48,7.5,7.41,7.43,138300,0
+CENTA.US,D,20131125,000000,7.43,7.45,7.29,7.44,72200,0
+CENTA.US,D,20131126,000000,7.44,7.68,7.25,7.63,101400,0
+CENTA.US,D,20131127,000000,7.61,7.76,7.46,7.73,125800,0
+CENTA.US,D,20131129,000000,7.78,7.83,7.67,7.82,43027,0
+CENTA.US,D,20131202,000000,7.83,7.94,7.69,7.93,201700,0
+CENTA.US,D,20131203,000000,7.9,7.93,7.46,7.7,82800,0
+CENTA.US,D,20131204,000000,7.69,7.82,7.62,7.68,75400,0
+CENTA.US,D,20131205,000000,7.67,7.69,7.56,7.67,60500,0
+CENTA.US,D,20131206,000000,7.75,7.86,7.68,7.76,228200,0
+CENTA.US,D,20131209,000000,7.8,7.81,7.38,7.7,100500,0
+CENTA.US,D,20131210,000000,7.49,7.7,7.39,7.44,170100,0
+CENTA.US,D,20131211,000000,6.75,7.02,6,6.72,498700,0
+CENTA.US,D,20131212,000000,6.71,6.71,6.26,6.29,233754,0
+CENTA.US,D,20131213,000000,6.32,6.42,6.21,6.23,175600,0
+CENTA.US,D,20131216,000000,6.27,6.42,6.05,6.18,176130,0
+CENTA.US,D,20131217,000000,6.2,6.29,6.07,6.27,152200,0
+CENTA.US,D,20131218,000000,6.29,6.42,6.2,6.42,151200,0
+CENTA.US,D,20131219,000000,6.37,6.53,6.37,6.44,206100,0
+CENTA.US,D,20131220,000000,6.47,6.8,6.38,6.67,1014300,0
+CENTA.US,D,20131223,000000,6.71,6.92,6.64,6.81,320300,0
+CENTA.US,D,20131224,000000,6.8,7.03,6.74,6.78,118683,0
+CENTA.US,D,20131226,000000,6.82,6.86,6.61,6.62,112500,0
+CENTA.US,D,20131227,000000,6.66,6.77,6.57,6.74,151400,0
+CENTA.US,D,20131230,000000,6.76,6.85,6.64,6.77,96400,0
+CENTA.US,D,20131231,000000,6.8,6.87,6.72,6.75,135500,0
+CENTA.US,D,20140102,000000,6.71,6.77,6.6,6.6,161680,0
+CENTA.US,D,20140103,000000,6.6,7,6.52,6.65,115016,0
+CENTA.US,D,20140106,000000,6.69,6.97,6.63,6.78,135500,0
+CENTA.US,D,20140107,000000,6.82,6.87,6.4,6.43,145300,0
+CENTA.US,D,20140108,000000,6.41,6.58,6.08,6.22,264200,0
+CENTA.US,D,20140109,000000,6.78,6.8,6.02,6.04,160300,0
+CENTA.US,D,20140110,000000,6.06,6.1,5.8,6.06,179200,0
+CENTA.US,D,20140113,000000,6.02,6.36,6.01,6.15,150100,0
+CENTA.US,D,20140114,000000,6.15,6.49,6.15,6.33,110700,0
+CENTA.US,D,20140115,000000,6.33,6.44,6.22,6.3,98300,0
+CENTA.US,D,20140116,000000,6.27,6.48,5.98,6.43,83167,0
+CENTA.US,D,20140117,000000,6.42,6.5,6.39,6.43,97300,0
+CENTA.US,D,20140121,000000,6.51,6.64,6.44,6.51,75300,0
+CENTA.US,D,20140122,000000,6.51,6.54,6.45,6.47,44300,0
+CENTA.US,D,20140123,000000,6.42,6.45,6.16,6.21,169400,0
+CENTA.US,D,20140124,000000,6.17,6.3,6.15,6.27,86202,0
+CENTA.US,D,20140127,000000,6.26,6.47,6.22,6.28,84300,0
+CENTA.US,D,20140128,000000,6.28,6.28,5.9901,6.15,277554,0
+CENTA.US,D,20140129,000000,6.11,6.25,6.07,6.09,187200,0
+CENTA.US,D,20140130,000000,6.12,6.31,6.09,6.25,163600,0
+CENTA.US,D,20140131,000000,6.2,6.34,6.17,6.24,187927,0
+CENTA.US,D,20140203,000000,6.22,6.28,6.12,6.24,216014,0
+CENTA.US,D,20140204,000000,6.19,6.25,6.13,6.19,190538,0
+CENTA.US,D,20140205,000000,6.2,6.95,6.2,6.69,378195,0
+CENTA.US,D,20140206,000000,6.75,6.96,6.73,6.83,174685,0
+CENTA.US,D,20140207,000000,6.83,6.94,6.77,6.81,127391,0
+CENTA.US,D,20140210,000000,6.78,7.35,6.78,7.21,307066,0
+CENTA.US,D,20140211,000000,7.24,7.58,7.08,7.47,161168,0
+CENTA.US,D,20140212,000000,7.45,7.48,7.34,7.43,94496,0
+CENTA.US,D,20140213,000000,7.36,7.5,7.3,7.39,191614,0
+CENTA.US,D,20140214,000000,7.4,7.42,7.32,7.4,122884,0
+CENTA.US,D,20140218,000000,7.34,7.4,7.28,7.33,161554,0
+CENTA.US,D,20140219,000000,7.3,7.4,7.22,7.33,137343,0
+CENTA.US,D,20140220,000000,7.32,7.47,7.3,7.4,165445,0
+CENTA.US,D,20140221,000000,7.45,7.48,7.3302,7.38,127289,0
+CENTA.US,D,20140224,000000,7.39,7.4,7.33,7.39,113585,0
+CENTA.US,D,20140225,000000,7.35,7.37,7.25,7.32,89333,0
+CENTA.US,D,20140226,000000,7.29,7.38,7.275,7.33,126623,0
+CENTA.US,D,20140227,000000,7.33,7.4,7.3,7.38,57600,0
+CENTA.US,D,20140228,000000,7.4,7.47,7.35,7.36,214035,0
+CENTA.US,D,20140303,000000,7.29,7.41,7.27,7.36,228565,0
+CENTA.US,D,20140304,000000,7.42,7.69,7.39,7.64,302498,0
+CENTA.US,D,20140305,000000,7.65,7.68,7.55,7.65,72703,0
+CENTA.US,D,20140306,000000,7.68,7.72,7.63,7.69,76735,0
+CENTA.US,D,20140307,000000,7.72,7.82,7.7,7.74,97557,0
+CENTA.US,D,20140310,000000,7.63,7.92,7.63,7.9,141980,0
+CENTA.US,D,20140311,000000,7.86,7.91,7.68,7.74,153208,0
+CENTA.US,D,20140312,000000,7.73,7.895,7.72,7.77,132126,0
+CENTA.US,D,20140313,000000,7.77,7.98,7.68,7.8,155548,0
+CENTA.US,D,20140314,000000,7.74,7.85,7.54,7.67,116047,0
+CENTA.US,D,20140317,000000,7.63,7.75,7.62,7.69,98639,0
+CENTA.US,D,20140318,000000,7.7,7.79,7.65,7.77,117064,0
+CENTA.US,D,20140319,000000,7.72,7.76,7.64,7.67,99224,0
+CENTA.US,D,20140320,000000,7.58,7.64,7.53,7.61,112747,0
+CENTA.US,D,20140321,000000,7.51,7.74,7.51,7.64,349532,0
+CENTA.US,D,20140324,000000,7.69,7.84,7.66,7.81,192445,0
+CENTA.US,D,20140325,000000,7.86,7.94,7.71,7.92,118560,0
+CENTA.US,D,20140326,000000,7.98,8.05,7.93,7.97,137200,0
+CENTA.US,D,20140327,000000,7.94,8.04,7.89,7.9,207744,0
+CENTA.US,D,20140328,000000,7.88,8.24,7.88,8.15,193170,0
+CENTA.US,D,20140331,000000,8.18,8.35,8.14,8.27,127249,0
+CENTA.US,D,20140401,000000,8.3,8.43,8.19,8.42,142264,0
+CENTA.US,D,20140402,000000,8.41,8.55,8.37,8.53,89391,0
+CENTA.US,D,20140403,000000,8.54,8.75,8.5,8.69,121791,0
+CENTA.US,D,20140404,000000,8.69,8.73,8.47,8.49,131326,0
+CENTA.US,D,20140407,000000,8.49,8.67,8.45,8.46,204972,0
+CENTA.US,D,20140408,000000,8.44,8.66,8.37,8.63,136165,0
+CENTA.US,D,20140409,000000,8.63,8.63,8.4,8.48,77667,0
+CENTA.US,D,20140410,000000,8.45,8.59,8.25,8.27,102660,0
+CENTA.US,D,20140411,000000,8.19,8.33,8.08,8.13,107498,0
+CENTA.US,D,20140414,000000,8.31,8.33,7.99,8.11,75977,0
+CENTA.US,D,20140415,000000,8.2,8.24,7.94,8.04,113194,0
+CENTA.US,D,20140416,000000,7.99,8.1,7.99,8.09,40314,0
+CENTA.US,D,20140417,000000,8.17,8.28,8.03,8.21,67435,0
+CENTA.US,D,20140421,000000,7.5901,8.32,7.5901,8.21,70553,0
+CENTA.US,D,20140422,000000,8.2,8.46,8.16,8.34,100742,0
+CENTA.US,D,20140423,000000,8.31,8.43,8.27,8.38,86580,0
+CENTA.US,D,20140424,000000,8.4,8.53,8.22,8.4,76356,0
+CENTA.US,D,20140425,000000,8.43,8.51,8.32,8.42,116129,0
+CENTA.US,D,20140428,000000,8.42,8.59,8.32,8.44,57741,0
+CENTA.US,D,20140429,000000,8.49,8.59,8.33,8.4,61186,0
+CENTA.US,D,20140430,000000,8.4,8.4,8.14,8.27,172026,0
+CENTA.US,D,20140501,000000,8.25,8.39,7.913,8.31,160237,0
+CENTA.US,D,20140502,000000,8.37,8.5,8.24,8.3,359546,0
+CENTA.US,D,20140505,000000,8.24,8.29,8.12,8.16,95631,0
+CENTA.US,D,20140506,000000,8.14,8.22,7.96,8.03,251665,0
+CENTA.US,D,20140507,000000,8.01,8.01,7.53,7.64,326598,0
+CENTA.US,D,20140508,000000,7.68,7.72,7.26,7.65,157048,0
+CENTA.US,D,20140509,000000,7.6,7.75,7.565,7.73,139544,0
+CENTA.US,D,20140512,000000,7.78,7.98,7.73,7.9,186188,0
+CENTA.US,D,20140513,000000,7.88,7.95,7.77,7.81,232502,0
+CENTA.US,D,20140514,000000,7.8,7.83,7.73,7.77,154768,0
+CENTA.US,D,20140515,000000,7.71,7.82,7.69,7.76,182994,0
+CENTA.US,D,20140516,000000,7.73,7.81,7.7,7.8,93529,0
+CENTA.US,D,20140519,000000,7.75,7.91,7.75,7.865,159624,0
+CENTA.US,D,20140520,000000,7.83,7.87,7.7,7.79,189851,0
+CENTA.US,D,20140521,000000,7.83,7.93,7.772,7.81,225134,0
+CENTA.US,D,20140522,000000,7.84,7.93,7.81,7.86,134016,0
+CENTA.US,D,20140523,000000,7.89,7.93,7.8,7.87,324792,0
+CENTA.US,D,20140527,000000,7.97,8.02,7.88,7.93,152851,0
+CENTA.US,D,20140528,000000,7.92,7.96,7.83,7.9,181442,0
+CENTA.US,D,20140529,000000,7.92,8.01,7.86,7.91,187166,0
+CENTA.US,D,20140530,000000,7.94,8,7.83,7.96,145252,0
+CENTA.US,D,20140602,000000,7.95,7.96,7.82,7.83,107075,0
+CENTA.US,D,20140603,000000,7.8,7.81,7.65,7.68,124618,0
+CENTA.US,D,20140604,000000,7.63,7.76,7.63,7.74,90937,0
+CENTA.US,D,20140605,000000,7.74,7.86,7.64,7.82,91741,0
+CENTA.US,D,20140606,000000,7.89,8,7.87,7.94,145806,0
+CENTA.US,D,20140609,000000,8.18,8.97,7.89,8.86,1921410,0
+CENTA.US,D,20140610,000000,8.82,8.89,8.63,8.76,194300,0
+CENTA.US,D,20140611,000000,8.7,8.95,8.59,8.93,266622,0
+CENTA.US,D,20140612,000000,8.9,9.14,8.69,9.04,237498,0
+CENTA.US,D,20140613,000000,9.09,9.1,8.945,9.01,136199,0
+CENTA.US,D,20140616,000000,9.05,9.22,9.02,9.14,149708,0
+CENTA.US,D,20140617,000000,9.14,9.3,9.07,9.23,197886,0
+CENTA.US,D,20140618,000000,9.21,9.3,9.16,9.23,249099,0
+CENTA.US,D,20140619,000000,9.29,9.31,9.19,9.25,151479,0
+CENTA.US,D,20140620,000000,9.23,9.32,9.22,9.24,353347,0
+CENTA.US,D,20140623,000000,10,10.11,9.57,9.58,979464,0
+CENTA.US,D,20140624,000000,9.6,9.64,9.39,9.44,529607,0
+CENTA.US,D,20140625,000000,9.43,9.6,9.2,9.38,227285,0
+CENTA.US,D,20140626,000000,9.33,9.49,9.16,9.35,244708,0
+CENTA.US,D,20140627,000000,9.27,9.55,9.17,9.23,653816,0
+CENTA.US,D,20140630,000000,9.17,9.26,8.99,9.2,258616,0
+CENTA.US,D,20140701,000000,9.19,9.37,9.1,9.22,354779,0
+CENTA.US,D,20140702,000000,9.24,9.48,9.07,9.14,216500,0
+CENTA.US,D,20140703,000000,9.15,9.32,9.12,9.17,94770,0
+CENTA.US,D,20140707,000000,9.18,9.29,8.98,9,205865,0
+CENTA.US,D,20140708,000000,8.99,9.18,8.77,9.05,516441,0
+CENTA.US,D,20140709,000000,9.05,9.26,8.89,8.9,203729,0
+CENTA.US,D,20140710,000000,8.77,9.05,8.77,8.84,227225,0
+CENTA.US,D,20140711,000000,8.8,8.99,8.53,8.96,147167,0
+CENTA.US,D,20140714,000000,9.03,9.2,8.841,9.12,369555,0
+CENTA.US,D,20140715,000000,9.16,9.25,8.94,9.01,139050,0
+CENTA.US,D,20140716,000000,9.06,9.25,8.96,9.09,119289,0
+CENTA.US,D,20140717,000000,9.05,9.23,8.94,8.99,134200,0
+CENTA.US,D,20140718,000000,8.93,9.29,8.93,9.17,150167,0
+CENTA.US,D,20140721,000000,9.1,9.29,8.89,8.91,80028,0
+CENTA.US,D,20140722,000000,8.95,9.14,8.775,8.83,166942,0
+CENTA.US,D,20140723,000000,8.82,9.1,8.72,8.81,91840,0
+CENTA.US,D,20140724,000000,8.86,9.06,8.82,9.04,90024,0
+CENTA.US,D,20140725,000000,8.96,9.11,8.81,8.84,104011,0
+CENTA.US,D,20140728,000000,8.82,9.05,8.8,9,167961,0
+CENTA.US,D,20140729,000000,8.99,9.22,8.98,9.01,99211,0
+CENTA.US,D,20140730,000000,9.07,9.51,9.07,9.35,774102,0
+CENTA.US,D,20140731,000000,9.25,9.45,8.9175,9.33,398741,0
+CENTA.US,D,20140801,000000,9.37,9.39,9.09,9.12,141784,0
+CENTA.US,D,20140804,000000,9.14,9.14,9.01,9.06,111681,0
+CENTA.US,D,20140805,000000,9,9.05,8.92,8.95,91804,0
+CENTA.US,D,20140806,000000,8.94,9.12,8.85,9,181196,0
+CENTA.US,D,20140807,000000,9.06,9.08,8.91,9.03,105215,0
+CENTA.US,D,20140808,000000,8.2,9.14,8.2,9.1,177733,0
+CENTA.US,D,20140811,000000,9.06,9.48,8.95,9.43,158036,0
+CENTA.US,D,20140812,000000,9.37,9.43,9.07,9.13,89433,0
+CENTA.US,D,20140813,000000,9.16,9.24,8.95,9.02,64328,0
+CENTA.US,D,20140814,000000,9,9.1,8.7,8.89,67783,0
+CENTA.US,D,20140815,000000,8.98,8.98,8.58,8.6,118532,0
+CENTA.US,D,20140818,000000,8.48,8.9,8.48,8.87,114475,0
+CENTA.US,D,20140819,000000,8.86,8.96,8.77,8.84,46338,0
+CENTA.US,D,20140820,000000,8.79,8.79,8.73,8.76,60359,0
+CENTA.US,D,20140821,000000,8.74,8.82,8.69,8.78,87356,0
+CENTA.US,D,20140822,000000,8.74,8.82,8.69,8.76,48024,0
+CENTA.US,D,20140825,000000,8.79,8.79,8.62,8.65,44908,0
+CENTA.US,D,20140826,000000,8.63,8.92,8.63,8.9,1043466,0
+CENTA.US,D,20140827,000000,8.92,9.19,8.915,9.15,91267,0
+CENTA.US,D,20140828,000000,9.07,9.12,8.82,9.01,77733,0
+CENTA.US,D,20140829,000000,9.01,9.27,8.94,9.01,93641,0
+CENTA.US,D,20140902,000000,9.02,9.26,9.01,9.21,219072,0
+CENTA.US,D,20140903,000000,9.2,9.2,9.02,9.17,122577,0
+CENTA.US,D,20140904,000000,9.19,9.22,8.97,9.18,143769,0
+CENTA.US,D,20140905,000000,9.13,9.285,8.84,9.09,188336,0
+CENTA.US,D,20140908,000000,9.08,9.08,8.83,8.88,104834,0
+CENTA.US,D,20140909,000000,8.82,8.91,8.67,8.72,111704,0
+CENTA.US,D,20140910,000000,8.74,8.885,8.6,8.73,137251,0
+CENTA.US,D,20140911,000000,8.69,8.83,8.59,8.81,129713,0
+CENTA.US,D,20140912,000000,8.83,8.94,8.53,8.56,109210,0
+CENTA.US,D,20140915,000000,8.53,8.58,8.33,8.39,184120,0
+CENTA.US,D,20140916,000000,8.38,8.54,8.32,8.48,200087,0
+CENTA.US,D,20140917,000000,8.46,8.61,8.45,8.52,134600,0
+CENTA.US,D,20140918,000000,8.56,8.59,8.32,8.38,176556,0
+CENTA.US,D,20140919,000000,8.36,8.56,8.22,8.52,307225,0
+CENTA.US,D,20140922,000000,8.44,8.59,8.34,8.45,102728,0
+CENTA.US,D,20140923,000000,8.4,8.51,8.1,8.17,196485,0
+CENTA.US,D,20140924,000000,8.2,8.27,8.02,8.12,221465,0
+CENTA.US,D,20140925,000000,7.82,8.12,7.818,8.05,190294,0
+CENTA.US,D,20140926,000000,8.04,8.22,7.95,8.04,166294,0
+CENTA.US,D,20140929,000000,7.97,8.17,7.93,8.14,124799,0
+CENTA.US,D,20140930,000000,8.2,8.2,7.95,8.04,191539,0
+CENTA.US,D,20141001,000000,8.06,8.12,7.93,8.1,151704,0
+CENTA.US,D,20141002,000000,8.08,8.19,7.99,8.03,199898,0
+CENTA.US,D,20141003,000000,8.13,8.13,7.91,7.97,70759,0
+CENTA.US,D,20141006,000000,7.96,7.96,7.76,7.82,150005,0
+CENTA.US,D,20141007,000000,7.79,7.89,7.6401,7.65,215773,0
+CENTA.US,D,20141008,000000,7.71,7.99,7.6,7.92,165592,0
+CENTA.US,D,20141009,000000,7.9,7.92,7.65,7.69,124677,0
+CENTA.US,D,20141010,000000,7.63,7.76,7.57,7.6,160666,0
+CENTA.US,D,20141013,000000,7.63,7.81,7.56,7.74,150379,0
+CENTA.US,D,20141014,000000,7.82,7.98,7.685,7.77,118360,0
+CENTA.US,D,20141015,000000,7.72,7.72,6.985,7.05,273624,0
+CENTA.US,D,20141016,000000,6.97,7.11,6.95,7.04,222055,0
+CENTA.US,D,20141017,000000,7.16,7.39,7.05,7.33,354138,0
+CENTA.US,D,20141020,000000,7.28,7.74,7.28,7.71,134042,0
+CENTA.US,D,20141021,000000,7.76,7.93,7.7,7.85,66352,0
+CENTA.US,D,20141022,000000,7.85,7.92,7.81,7.84,87488,0
+CENTA.US,D,20141023,000000,7.91,7.93,7.76,7.88,106880,0
+CENTA.US,D,20141024,000000,7.91,7.91,7.65,7.78,39174,0
+CENTA.US,D,20141027,000000,7.68,7.75,7.62,7.7,55318,0
+CENTA.US,D,20141028,000000,7.73,8.52,7.73,8.5,165087,0
+CENTA.US,D,20141029,000000,8.53,8.59,8.42,8.53,109519,0
+CENTA.US,D,20141030,000000,8.49,8.72,8.42,8.59,92347,0
+CENTA.US,D,20141031,000000,8.82,8.82,8.46,8.59,148502,0
+CENTA.US,D,20141103,000000,8.57,8.72,8.48,8.6,117268,0
+CENTA.US,D,20141104,000000,8.56,8.7125,8.45,8.62,137164,0
+CENTA.US,D,20141105,000000,8.71,8.71,8.52,8.55,121060,0
+CENTA.US,D,20141106,000000,8.53,8.63,8.53,8.57,161522,0
+CENTA.US,D,20141107,000000,8.58,8.58,8.4,8.55,104428,0
+CENTA.US,D,20141110,000000,8.58,8.64,8.52,8.55,161791,0
+CENTA.US,D,20141111,000000,8.52,8.65,8.44,8.63,80318,0
+CENTA.US,D,20141112,000000,8.56,8.67,8.46,8.63,107669,0
+CENTA.US,D,20141113,000000,8.6,8.68,8.54,8.59,125600,0
+CENTA.US,D,20141114,000000,8.6,8.6,8.28,8.3,104944,0
+CENTA.US,D,20141117,000000,8.26,8.26,8.08,8.17,93369,0
+CENTA.US,D,20141118,000000,8.22,8.3,8.05,8.19,127724,0
+CENTA.US,D,20141119,000000,8.15,8.21,8.04,8.12,60435,0
+CENTA.US,D,20141120,000000,8.07,8.25,8.07,8.23,102173,0
+CENTA.US,D,20141121,000000,8.38,8.44,8.24,8.27,113940,0
+CENTA.US,D,20141124,000000,8.21,8.41,8.21,8.26,139670,0
+CENTA.US,D,20141125,000000,8.3,8.4,8.19,8.36,135861,0
+CENTA.US,D,20141126,000000,8.38,8.54,8.3,8.52,140582,0
+CENTA.US,D,20141128,000000,8.36,8.54,8.15,8.25,151912,0
+CENTA.US,D,20141201,000000,8.21,8.265,8.09,8.17,149641,0
+CENTA.US,D,20141202,000000,8.17,8.314,8.1,8.19,316210,0
+CENTA.US,D,20141203,000000,8.22,8.36,8.06,8.25,138282,0
+CENTA.US,D,20141204,000000,8.25,8.37,8.1,8.25,130009,0
+CENTA.US,D,20141205,000000,8.25,8.45,8.25,8.37,242789,0
+CENTA.US,D,20141208,000000,8.25,8.45,8.12,8.2,241474,0
+CENTA.US,D,20141209,000000,8.11,8.24,8.1,8.18,291658,0
+CENTA.US,D,20141210,000000,8.13,8.47,7.995,8.05,196330,0
+CENTA.US,D,20141211,000000,8.13,8.35,8.05,8.24,303818,0
+CENTA.US,D,20141212,000000,8.14,8.5,8.14,8.4,291872,0
+CENTA.US,D,20141215,000000,8.36,8.55,8.26,8.47,294417,0
+CENTA.US,D,20141216,000000,8.47,8.74,8.44,8.52,438955,0
+CENTA.US,D,20141217,000000,8.56,8.94,8.495,8.92,405191,0
+CENTA.US,D,20141218,000000,9.04,9.19,8.94,9.15,497310,0
+CENTA.US,D,20141219,000000,9.1,9.21,8.96,8.99,807935,0
+CENTA.US,D,20141222,000000,8.99,9.07,8.87,9.07,309262,0
+CENTA.US,D,20141223,000000,9.13,9.34,9.01,9.24,318100,0
+CENTA.US,D,20141224,000000,9.23,9.481,9.16,9.3,235243,0
+CENTA.US,D,20141226,000000,9.36,9.59,9.31,9.47,243488,0
+CENTA.US,D,20141229,000000,9.51,9.55,9.2,9.51,393513,0
+CENTA.US,D,20141230,000000,9.5,9.66,9.47,9.64,101981,0
+CENTA.US,D,20141231,000000,9.7,9.71,9.52,9.55,290816,0
+CENTA.US,D,20150102,000000,9.64,9.74,9.39,9.67,188174,0
+CENTA.US,D,20150105,000000,9.66,10.09,9.58,9.98,319154,0
+CENTA.US,D,20150106,000000,9.96,10,9.645,9.67,278510,0
+CENTA.US,D,20150107,000000,9.8,9.95,9.66,9.88,320921,0
+CENTA.US,D,20150108,000000,9.99,10.08,9.945,10.08,447231,0
+CENTA.US,D,20150109,000000,10.14,10.2,10.07,10.13,225593,0
+CENTA.US,D,20150112,000000,10.13,10.44,10.078,10.29,289118,0
+CENTA.US,D,20150113,000000,10.44,10.5,10.08,10.22,274109,0
+CENTA.US,D,20150114,000000,10.08,10.21,9.82,10.13,242729,0
+CENTA.US,D,20150115,000000,10.21,10.24,9.76,9.99,224040,0
+CENTA.US,D,20150116,000000,9.95,10.18,9.95,10.16,184683,0
+CENTA.US,D,20150120,000000,10.18,10.21,10.11,10.16,159898,0
+CENTA.US,D,20150121,000000,10.12,10.12,9.82,9.88,139099,0
+CENTA.US,D,20150122,000000,9.96,9.96,9.64,9.77,286503,0
+CENTA.US,D,20150123,000000,9.79,10,9.71,9.91,99831,0
+CENTA.US,D,20150126,000000,9.85,10.12,9.74,10.1,223266,0
+CENTA.US,D,20150127,000000,9.8,9.98,9.71,9.78,124935,0
+CENTA.US,D,20150128,000000,9.86,9.86,9.52,9.55,114066,0
+CENTA.US,D,20150129,000000,9.54,9.6,9.46,9.5,131559,0
+CENTA.US,D,20150130,000000,9.42,9.55,9.09,9.1,154309,0
+CENTA.US,D,20150202,000000,9.1,9.39,9.08,9.38,172564,0
+CENTA.US,D,20150203,000000,9.44,9.62,9.32,9.57,210551,0
+CENTA.US,D,20150204,000000,9.77,9.83,9.37,9.75,430019,0
+CENTA.US,D,20150205,000000,9.77,9.94,9.63,9.88,244863,0
+CENTA.US,D,20150206,000000,9.91,9.98,9.76,9.82,223139,0
+CENTA.US,D,20150209,000000,9.82,9.95,9.74,9.78,156660,0
+CENTA.US,D,20150210,000000,9.87,9.92,9.7,9.86,162021,0
+CENTA.US,D,20150211,000000,9.81,9.88,9.7,9.81,153970,0
+CENTA.US,D,20150212,000000,9.85,9.91,9.74,9.76,105425,0
+CENTA.US,D,20150213,000000,9.8,9.8,9.64,9.68,91374,0
+CENTA.US,D,20150217,000000,9.68,9.76,9.51,9.56,86835,0
+CENTA.US,D,20150218,000000,9.57,9.84,9.5,9.77,164583,0
+CENTA.US,D,20150219,000000,9.75,9.79,9.65,9.72,59227,0
+CENTA.US,D,20150220,000000,9.75,9.89,9.61,9.72,108741,0
+CENTA.US,D,20150223,000000,9.73,9.73,9.5,9.64,77676,0
+CENTA.US,D,20150224,000000,9.65,9.73,9.54,9.66,67719,0
+CENTA.US,D,20150225,000000,9.68,9.72,9.59,9.69,72449,0
+CENTA.US,D,20150226,000000,9.7,9.88,9.68,9.77,88970,0
+CENTA.US,D,20150227,000000,9.75,9.86,9.5,9.68,347004,0
+CENTA.US,D,20150302,000000,9.71,9.79,9.62,9.71,135900,0
+CENTA.US,D,20150303,000000,9.63,10,9.59,9.91,176400,0
+CENTA.US,D,20150304,000000,9.9,10,9.68,9.93,417600,0
+CENTA.US,D,20150305,000000,9.86,10.06,9.86,10.04,125800,0
+CENTA.US,D,20150306,000000,9.98,10.06,9.95,9.98,185600,0
+CENTA.US,D,20150309,000000,9.99,10.35,9.99,10.14,111000,0
+CENTA.US,D,20150310,000000,10.04,10.08,9.64,9.76,147600,0
+CENTA.US,D,20150311,000000,9.8,9.94,9.57,9.83,110200,0
+CENTA.US,D,20150312,000000,9.93,10.12,9.79,10.1,98600,0
+CENTA.US,D,20150313,000000,10.12,10.27,9.99,10.23,218800,0
+CENTA.US,D,20150316,000000,10.28,10.45,10.16,10.4,208300,0
+CENTA.US,D,20150317,000000,10.39,10.75,10.34,10.58,193900,0
+CENTA.US,D,20150318,000000,10.54,10.75,10.37,10.75,102200,0
+CENTA.US,D,20150319,000000,10.75,10.9,10.73,10.89,202400,0
+CENTA.US,D,20150320,000000,10.92,10.98,10.76,10.94,295600,0
+CENTA.US,D,20150323,000000,10.96,11.23,10.89,10.94,190300,0
+CENTA.US,D,20150324,000000,11.01,11.24,10.83,11.24,178200,0
+CENTA.US,D,20150325,000000,11.25,11.25,10.87,10.87,140500,0
+CENTA.US,D,20150326,000000,10.9,10.94,10.79,10.81,87800,0
+CENTA.US,D,20150327,000000,10.86,10.86,10.64,10.79,72900,0
+CENTA.US,D,20150330,000000,10.82,11.1,10.74,10.88,171900,0
+CENTA.US,D,20150331,000000,10.85,10.85,10.3,10.62,117311,0
+CENTA.US,D,20150401,000000,10.59,10.75,10.38,10.68,141700,0
+CENTA.US,D,20150402,000000,10.7,10.83,10.64,10.81,80700,0
+CENTA.US,D,20150406,000000,10.77,10.99,10.56,10.85,131000,0
+CENTA.US,D,20150407,000000,10.85,10.85,10.31,10.37,120484,0
+CENTA.US,D,20150408,000000,10.33,10.64,10.2,10.59,179300,0
+CENTA.US,D,20150409,000000,10.57,10.58,10.19,10.3,58337,0
+CENTA.US,D,20150410,000000,10.3,10.58,10.19,10.22,140300,0
+CENTA.US,D,20150413,000000,10.23,10.31,10.2,10.27,115600,0
+CENTA.US,D,20150414,000000,10.27,10.45,10.17,10.24,101800,0
+CENTA.US,D,20150415,000000,10.205,10.41,10.205,10.34,83471,0
+CENTA.US,D,20150416,000000,10.29,10.69,10.29,10.63,102795,0
+CENTA.US,D,20150417,000000,10.55,10.57,10.01,10.13,161100,0
+CENTA.US,D,20150420,000000,10.15,10.36,10.14,10.28,115269,0
+CENTA.US,D,20150421,000000,10.36,10.4,10.11,10.28,63134,0
+CENTA.US,D,20150422,000000,10.32,10.32,10.14,10.26,81202,0
+CENTA.US,D,20150423,000000,10.2,10.36,10.2,10.28,53300,0
+CENTA.US,D,20150424,000000,10.32,10.39,10.23,10.3,55820,0
+CENTA.US,D,20150427,000000,10.35,10.55,10.03,10.26,101600,0
+CENTA.US,D,20150428,000000,10.3,10.37,10.14,10.22,55311,0
+CENTA.US,D,20150429,000000,10.2,10.2,9.91,9.98,63700,0
+CENTA.US,D,20150430,000000,9.95,9.97,9.44,9.8,251300,0
+CENTA.US,D,20150501,000000,9.79,10.06,9.5,10.03,125100,0
+CENTA.US,D,20150504,000000,10.05,10.06,9.89,9.94,123500,0
+CENTA.US,D,20150505,000000,9.87,10.04,9.59,9.67,131900,0
+CENTA.US,D,20150506,000000,9.53,9.9,9.33,9.83,119471,0
+CENTA.US,D,20150507,000000,9.78,10.16,9.74,10.1,119631,0
+CENTA.US,D,20150508,000000,10.24,10.25,9.99,10.01,159500,0
+CENTA.US,D,20150511,000000,10.05,10.44,10.01,10.07,100800,0
+CENTA.US,D,20150512,000000,10.05,10.195,9.89,10.03,86806,0
+CENTA.US,D,20150513,000000,10.07,10.21,10,10.01,65103,0
+CENTA.US,D,20150514,000000,10.21,10.45,10.08,10.31,88200,0
+CENTA.US,D,20150515,000000,10.28,10.58,10.02,10.04,120031,0
+CENTA.US,D,20150518,000000,10.05,10.78,10.05,10.5,155329,0
+CENTA.US,D,20150519,000000,10.4,10.54,10.11,10.14,135035,0
+CENTA.US,D,20150520,000000,10.18,10.45,10.12,10.36,143800,0
+CENTA.US,D,20150521,000000,10.39,10.59,10.24,10.53,115000,0
+CENTA.US,D,20150522,000000,10.51,10.69,10.28,10.31,141500,0
+CENTA.US,D,20150526,000000,10.28,10.29,9.91,9.96,115684,0
+CENTA.US,D,20150527,000000,10.01,10.21,9.9,10.18,68400,0
+CENTA.US,D,20150528,000000,10.19,10.2,9.93,10,90348,0
+CENTA.US,D,20150529,000000,9.97,10.03,9.74,9.76,114900,0
+CENTA.US,D,20150601,000000,9.78,10.06,9.71,9.9,75036,0
+CENTA.US,D,20150602,000000,9.87,10.09,9.79,9.92,90980,0
+CENTA.US,D,20150603,000000,9.97,10.26,9.86,10.16,99400,0
+CENTA.US,D,20150604,000000,10.15,10.26,10.05,10.19,93400,0
+CENTA.US,D,20150605,000000,10.21,10.35,10.02,10.31,85200,0
+CENTA.US,D,20150608,000000,10.32,10.53,10.21,10.46,130200,0
+CENTA.US,D,20150609,000000,10.41,10.51,10.34,10.46,76661,0
+CENTA.US,D,20150610,000000,10.45,10.61,10.38,10.42,206600,0
+CENTA.US,D,20150611,000000,10.38,10.4,10.07,10.15,223646,0
+CENTA.US,D,20150612,000000,10.14,10.42,9.81,10.22,149100,0
+CENTA.US,D,20150615,000000,10.1,10.12,9.81,9.89,219600,0
+CENTA.US,D,20150616,000000,9.83,10.12,9.8,10.07,86500,0
+CENTA.US,D,20150617,000000,10.15,10.37,10.13,10.23,83400,0
+CENTA.US,D,20150618,000000,10.3,10.69,10.3,10.64,105200,0
+CENTA.US,D,20150619,000000,10.68,10.89,10.55,10.81,340800,0
+CENTA.US,D,20150622,000000,10.82,11.17,10.76,10.97,120700,0
+CENTA.US,D,20150623,000000,11,11.1,10.64,11.08,87311,0
+CENTA.US,D,20150624,000000,11.08,11.17,10.99,11.13,79400,0
+CENTA.US,D,20150625,000000,11.22,11.52,11.14,11.47,160000,0
+CENTA.US,D,20150626,000000,11.53,11.6,11.26,11.51,536100,0
+CENTA.US,D,20150629,000000,11.5,11.67,11.25,11.29,126700,0
+CENTA.US,D,20150630,000000,11.41,11.47,11.24,11.41,98267,0
+CENTA.US,D,20150701,000000,11.58,11.72,11.36,11.57,132300,0
+CENTA.US,D,20150702,000000,11.56,11.66,11.03,11.34,98100,0
+CENTA.US,D,20150706,000000,11.15,11.42,11.06,11.29,143700,0
+CENTA.US,D,20150707,000000,11.25,11.27,10.79,11.04,120600,0
+CENTA.US,D,20150708,000000,10.97,11.23,10.81,10.94,165400,0
+CENTA.US,D,20150709,000000,11.17,11.18,10.75,10.8,125300,0
+CENTA.US,D,20150710,000000,10.96,11.2,10.91,11.16,101300,0
+CENTA.US,D,20150713,000000,11.06,11.71,11.04,11.25,138400,0
+CENTA.US,D,20150714,000000,11.38,11.38,10.98,11.07,92765,0
+CENTA.US,D,20150715,000000,11.1,11.17,10.77,10.98,86960,0
+CENTA.US,D,20150716,000000,11.09,11.3,11.04,11.12,137900,0
+CENTA.US,D,20150717,000000,11.17,11.17,10.95,11.08,108000,0
+CENTA.US,D,20150720,000000,11.11,11.11,10.81,10.83,57100,0
+CENTA.US,D,20150721,000000,10.87,11,10.67,10.71,35500,0
+CENTA.US,D,20150722,000000,10.68,10.85,10.68,10.8,63600,0
+CENTA.US,D,20150723,000000,10.83,10.83,10.59,10.6,106300,0
+CENTA.US,D,20150724,000000,10.57,10.63,10.28,10.29,78700,0
+CENTA.US,D,20150727,000000,10.27,10.45,10.1,10.29,62300,0
+CENTA.US,D,20150728,000000,10.41,10.41,9.98,10.3,97300,0
+CENTA.US,D,20150729,000000,10.3,10.47,9.51,10.25,82500,0
+CENTA.US,D,20150730,000000,10.1,10.23,9.98,10.16,68000,0
+CENTA.US,D,20150731,000000,10.16,10.36,9.99,10.08,93500,0
+CENTA.US,D,20150803,000000,10.05,10.32,10.04,10.29,103866,0
+CENTA.US,D,20150804,000000,10.25,10.41,10.04,10.14,67600,0
+CENTA.US,D,20150805,000000,10,10.48,10,10.32,320200,0
+CENTA.US,D,20150806,000000,10.37,11.32,10.31,11.24,80426,0
+CENTA.US,D,20150807,000000,11.14,11.41,11.12,11.19,110800,0
+CENTA.US,D,20150810,000000,11.31,11.4,11.12,11.35,141800,0
+CENTA.US,D,20150811,000000,11.24,11.48,11.06,11.33,84708,0
+CENTA.US,D,20150812,000000,11.22,11.45,11.17,11.39,114200,0
+CENTA.US,D,20150813,000000,11.43,11.92,11.3,11.8,86500,0
+CENTA.US,D,20150814,000000,11.84,12.04,11.73,11.95,76100,0
+CENTA.US,D,20150817,000000,11.95,12.41,11.95,12.32,72200,0
+CENTA.US,D,20150818,000000,12.26,12.7,12.08,12.58,173600,0
+CENTA.US,D,20150819,000000,12.44,12.94,12.42,12.7,1019600,0
+CENTA.US,D,20150820,000000,12.47,13.13,12.47,12.58,168300,0
+CENTA.US,D,20150821,000000,12.29,12.96,12.29,12.57,293200,0
+CENTA.US,D,20150824,000000,12.37,12.61,11.66,12.34,340676,0
+CENTA.US,D,20150825,000000,12.65,12.97,12.13,12.35,364600,0
+CENTA.US,D,20150826,000000,12.56,12.67,12.28,12.35,367500,0
+CENTA.US,D,20150827,000000,12.42,12.6,12.25,12.45,315200,0
+CENTA.US,D,20150828,000000,12.37,12.73,12.36,12.55,528800,0
+CENTA.US,D,20150831,000000,12.59,12.87,12.55,12.65,467300,0
+CENTA.US,D,20150901,000000,12.49,12.88,12.49,12.85,289500,0
+CENTA.US,D,20150902,000000,12.95,13.64,12.95,13.62,253200,0
+CENTA.US,D,20150903,000000,13.8,14.88,13.8,14.45,275500,0
+CENTA.US,D,20150904,000000,14.24,14.73,14.1,14.48,153300,0
+CENTA.US,D,20150908,000000,14.75,15.58,14.63,14.99,346700,0
+CENTA.US,D,20150909,000000,15.2,15.66,15.07,15.16,248400,0
+CENTA.US,D,20150910,000000,15.11,15.17,14.571,14.71,229185,0
+CENTA.US,D,20150911,000000,14.71,14.74,14.03,14.51,395300,0
+CENTA.US,D,20150914,000000,14.64,14.9,14.51,14.76,238200,0
+CENTA.US,D,20150915,000000,14.72,15.45,14.69,15.22,361300,0
+CENTA.US,D,20150916,000000,15.2,15.95,15.2,15.91,251600,0
+CENTA.US,D,20150917,000000,16.03,16.73,15.86,16.2,479856,0
+CENTA.US,D,20150918,000000,15.92,15.95,15.32,15.52,1986700,0
+CENTA.US,D,20150921,000000,15.76,16.54,15.64,16.27,536300,0
+CENTA.US,D,20150922,000000,16.11,16.14,15.75,15.98,395000,0
+CENTA.US,D,20150923,000000,16.15,16.58,15.9,16.46,336600,0
+CENTA.US,D,20150924,000000,16.32,17.03,16.14,17,290855,0
+CENTA.US,D,20150925,000000,17.19,17.33,16.62,16.78,263500,0
+CENTA.US,D,20150928,000000,16.62,16.72,16.08,16.12,293836,0
+CENTA.US,D,20150929,000000,16.23,16.53,15.86,16.06,396600,0
+CENTA.US,D,20150930,000000,16.27,16.34,15.74,16.11,485600,0
+CENTA.US,D,20151001,000000,16.19,16.93,16.13,16.33,546500,0
+CENTA.US,D,20151002,000000,16.25,16.48,16.16,16.37,370500,0
+CENTA.US,D,20151005,000000,16.6,17.76,16.51,17.35,401687,0
+CENTA.US,D,20151006,000000,17.26,17.3,16.46,16.48,234900,0
+CENTA.US,D,20151007,000000,16.63,16.99,16.44,16.72,565115,0
+CENTA.US,D,20151008,000000,16.56,16.96,16.52,16.71,315500,0
+CENTA.US,D,20151009,000000,16.8,16.8,16.51,16.7,233500,0
+CENTA.US,D,20151012,000000,16.77,17.92,16.67,17.68,453097,0
+CENTA.US,D,20151013,000000,17.68,18.22,17.29,17.83,613700,0
+CENTA.US,D,20151014,000000,17.92,18.02,17.17,17.34,248800,0
+CENTA.US,D,20151015,000000,17.46,18.01,17.34,17.96,398600,0
+CENTA.US,D,20151016,000000,18.04,18.75,17.65,18.3,475600,0
+CENTA.US,D,20151019,000000,18.29,18.9,18.25,18.54,334575,0
+CENTA.US,D,20151020,000000,18.7,18.74,17.77,18,270400,0
+CENTA.US,D,20151021,000000,18,18.23,17.64,17.8,196000,0
+CENTA.US,D,20151022,000000,17.93,18.42,17.75,18.14,263100,0
+CENTA.US,D,20151023,000000,18.23,18.43,17.95,18,316600,0
+CENTA.US,D,20151026,000000,18,18.14,17.69,17.9,208500,0
+CENTA.US,D,20151027,000000,17.94,18.1,17.34,17.48,300700,0
+CENTA.US,D,20151028,000000,17.42,17.49,16.75,17.36,395900,0
+CENTA.US,D,20151029,000000,17.24,17.82,17.06,17.64,172100,0
+CENTA.US,D,20151030,000000,17.59,17.59,16.76,16.88,230800,0
+CENTA.US,D,20151102,000000,16.81,17.08,16.1,16.5,374504,0
+CENTA.US,D,20151103,000000,16.57,16.57,15.36,15.41,401100,0
+CENTA.US,D,20151104,000000,15.29,15.43,14.48,15.05,493838,0
+CENTA.US,D,20151105,000000,15.1,15.66,14.97,15.52,192300,0
+CENTA.US,D,20151106,000000,15.34,15.66,14.96,15.62,320000,0
+CENTA.US,D,20151109,000000,15.52,15.64,15.3,15.44,153679,0
+CENTA.US,D,20151110,000000,15.35,15.96,15.26,15.88,157300,0
+CENTA.US,D,20151111,000000,16,16.11,15.75,15.75,118800,0
+CENTA.US,D,20151112,000000,15.61,15.69,15.1,15.13,120800,0
+CENTA.US,D,20151113,000000,15,15.54,14.97,15.36,144300,0
+CENTA.US,D,20151116,000000,15.28,15.32,14.72,15.21,247300,0
+CENTA.US,D,20151117,000000,15.28,15.71,15.17,15.56,317500,0
+CENTA.US,D,20151118,000000,15.67,15.83,14.99,15.77,360000,0
+CENTA.US,D,20151119,000000,15.7,15.9,15.38,15.55,134000,0
+CENTA.US,D,20151120,000000,15.54,16.04,15.54,15.89,220000,0
+CENTA.US,D,20151123,000000,15.93,16.09,15.73,15.86,143600,0
+CENTA.US,D,20151124,000000,15.77,16.16,15.65,16.14,128100,0
+CENTA.US,D,20151125,000000,16.2,16.41,16.04,16.35,145200,0
+CENTA.US,D,20151127,000000,16.23,16.44,16.22,16.35,55000,0
+CENTA.US,D,20151130,000000,16.45,16.45,15.57,15.79,250100,0
+CENTA.US,D,20151201,000000,15.92,16.09,15.715,15.96,188249,0
+CENTA.US,D,20151202,000000,16.01,16.47,15.9,16.08,170118,0
+CENTA.US,D,20151203,000000,16.05,16.14,15.33,15.4,228122,0
+CENTA.US,D,20151204,000000,15.36,15.94,15.36,15.89,126100,0
+CENTA.US,D,20151207,000000,15.65,16.35,15.65,16.09,194100,0
+CENTA.US,D,20151208,000000,16.5,18.24,16.085,18.06,278863,0
+CENTA.US,D,20151209,000000,17.92,17.92,16.22,16.4,347300,0
+CENTA.US,D,20151210,000000,16.38,16.57,15.75,16.3,231400,0
+CENTA.US,D,20151211,000000,15.78,16.31,15.67,15.71,297600,0
+CENTA.US,D,20151214,000000,15.65,15.71,14.92,15.17,221877,0
+CENTA.US,D,20151215,000000,15.26,15.49,15.16,15.36,176700,0
+CENTA.US,D,20151216,000000,15.36,15.42,14.71,15,215700,0
+CENTA.US,D,20151217,000000,15.09,15.09,14.27,14.34,223200,0
+CENTA.US,D,20151218,000000,14.23,14.53,13.96,14.31,601900,0
+CENTA.US,D,20151221,000000,14.35,14.97,13.78,13.96,231300,0
+CENTA.US,D,20151222,000000,14.03,14.65,13.84,14.3,219545,0
+CENTA.US,D,20151223,000000,14.27,14.73,14.19,14.53,235400,0
+CENTA.US,D,20151224,000000,14.46,14.47,13.61,13.65,103039,0
+CENTA.US,D,20151228,000000,13.63,13.65,13.19,13.57,179549,0
+CENTA.US,D,20151229,000000,13.71,14.12,13.65,14.09,113294,0
+CENTA.US,D,20151230,000000,14.15,14.4889,13.74,13.99,80286,0
+CENTA.US,D,20151231,000000,13.9,14.03,13.52,13.6,142815,0
+CENTA.US,D,20160104,000000,13.42,13.68,13.08,13.18,331310,0
+CENTA.US,D,20160105,000000,13.28,13.77,13.26,13.76,124407,0
+CENTA.US,D,20160106,000000,13.37,13.9,13.34,13.81,233043,0
+CENTA.US,D,20160107,000000,13.56,13.68,13.11,13.21,149658,0
+CENTA.US,D,20160108,000000,13.21,13.27,12.86,12.95,414998,0
+CENTA.US,D,20160111,000000,13.07,13.38,12.91,13.26,239734,0
+CENTA.US,D,20160112,000000,13.27,13.73,13.22,13.72,228175,0
+CENTA.US,D,20160113,000000,13.73,13.82,11.886,12.72,142806,0
+CENTA.US,D,20160114,000000,12.71,12.86,12.55,12.56,90761,0
+CENTA.US,D,20160115,000000,12.2,12.52,12.098,12.29,132644,0
+CENTA.US,D,20160119,000000,12.49,12.49,11.78,12.05,200500,0
+CENTA.US,D,20160120,000000,11.92,12.145,11.56,12.02,129248,0
+CENTA.US,D,20160121,000000,12.13,12.52,11.01,12.25,158877,0
+CENTA.US,D,20160122,000000,12.35,12.43,12,12.38,152805,0
+CENTA.US,D,20160125,000000,12.42,12.495,11.91,12.07,87445,0
+CENTA.US,D,20160126,000000,12.1,12.78,11,12.61,108152,0
+CENTA.US,D,20160127,000000,12.53,12.73,12.06,12.18,162334,0
+CENTA.US,D,20160128,000000,12.32,12.64,12.21,12.59,93104,0
+CENTA.US,D,20160129,000000,12.62,13.82,12.48,13.82,339343,0
+CENTA.US,D,20160201,000000,13.86,13.86,13.18,13.51,247509,0
+CENTA.US,D,20160202,000000,13.31,13.48,13.05,13.34,158663,0
+CENTA.US,D,20160203,000000,13.88,15.53,13.44,15.15,334305,0
+CENTA.US,D,20160204,000000,15.05,15.16,14.11,14.19,377361,0
+CENTA.US,D,20160205,000000,14.19,14.34,13.78,14.04,306001,0
+CENTA.US,D,20160208,000000,13.87,14.08,13.48,13.95,330178,0
+CENTA.US,D,20160209,000000,13.78,14.09,13.65,13.75,139753,0
+CENTA.US,D,20160210,000000,13.8,14.17,13.56,13.57,161538,0
+CENTA.US,D,20160211,000000,13.33,13.76,13.33,13.58,217658,0
+CENTA.US,D,20160212,000000,13.74,13.93,13.57,13.88,180350,0
+CENTA.US,D,20160216,000000,14.05,14.17,13.65,14.06,138241,0
+CENTA.US,D,20160217,000000,14.09,14.38,13.405,14.26,206382,0
+CENTA.US,D,20160218,000000,14.27,14.51,14.23,14.4,182666,0
+CENTA.US,D,20160219,000000,14.34,14.38,13.8,13.87,137311,0
+CENTA.US,D,20160222,000000,13.98,13.98,13.48,13.56,170436,0
+CENTA.US,D,20160223,000000,13.53,13.75,13.48,13.59,203721,0
+CENTA.US,D,20160224,000000,13.43,14.01,13.43,13.96,156307,0
+CENTA.US,D,20160225,000000,14.01,14.1,13.49,13.69,81887,0
+CENTA.US,D,20160226,000000,13.74,13.74,12.361,13.57,79583,0
+CENTA.US,D,20160229,000000,13.52,13.94,13.35,13.53,194886,0
+CENTA.US,D,20160301,000000,13.67,13.85,13.51,13.72,108765,0
+CENTA.US,D,20160302,000000,13.68,13.84,13.5,13.8,83317,0
+CENTA.US,D,20160303,000000,13.75,13.89,13.48,13.84,139506,0
+CENTA.US,D,20160304,000000,13.85,14.43,13.76,14.11,215527,0
+CENTA.US,D,20160307,000000,14.08,14.08,13.72,14.03,169670,0
+CENTA.US,D,20160308,000000,14.03,14.36,13.9,14.34,274211,0
+CENTA.US,D,20160309,000000,14.34,14.9,14.2,14.9,214921,0
+CENTA.US,D,20160310,000000,14.94,15.1372,14.75,14.95,159504,0
+CENTA.US,D,20160311,000000,15.05,15.15,14.78,14.92,116864,0
+CENTA.US,D,20160314,000000,14.86,14.94,14.51,14.68,111692,0
+CENTA.US,D,20160315,000000,14.6,14.89,14.5,14.86,170343,0
+CENTA.US,D,20160316,000000,14.78,15.02,14.71,14.97,143414,0
+CENTA.US,D,20160317,000000,14.92,15.47,14.92,15.37,121678,0
+CENTA.US,D,20160318,000000,15.63,16.24,15.42,16.14,575737,0
+CENTA.US,D,20160321,000000,16.06,16.06,15.52,15.66,326519,0
+CENTA.US,D,20160322,000000,15.54,15.95,15.51,15.92,246539,0
+CENTA.US,D,20160323,000000,15.96,16.06,15.4225,15.55,374741,0
+CENTA.US,D,20160324,000000,15.43,15.68,15.335,15.54,221715,0
+CENTA.US,D,20160328,000000,15.75,16.13,15.58,16.04,189466,0
+CENTA.US,D,20160329,000000,15.99,16.38,15.97,16.34,149914,0
+CENTA.US,D,20160330,000000,16.32,16.39,16.0521,16.17,180167,0
+CENTA.US,D,20160331,000000,16.12,16.34,16.12,16.29,178200,0
+CENTA.US,D,20160401,000000,16.14,16.53,16.14,16.52,101557,0
+CENTA.US,D,20160404,000000,16.46,16.46,16.27,16.36,122608,0
+CENTA.US,D,20160405,000000,16.29,16.424,15.54,15.55,203441,0
+CENTA.US,D,20160406,000000,15.58,15.63,15.35,15.49,117043,0
+CENTA.US,D,20160407,000000,15.32,15.51,15.08,15.13,261223,0
+CENTA.US,D,20160408,000000,15.23,15.23,14.43,14.8,198899,0
+CENTA.US,D,20160411,000000,14.84,15.25,14.84,15.14,148774,0
+CENTA.US,D,20160412,000000,15.13,15.82,15.06,15.78,124844,0
+CENTA.US,D,20160413,000000,15.77,16.125,15.72,16.12,211022,0
+CENTA.US,D,20160414,000000,16.09,16.09,15.65,15.74,78151,0
+CENTA.US,D,20160415,000000,15.64,15.77,15.53,15.62,131899,0
+CENTA.US,D,20160418,000000,15.53,15.88,15.53,15.66,106726,0
+CENTA.US,D,20160419,000000,15.65,16.13,15.62,16.06,65233,0
+CENTA.US,D,20160420,000000,16.03,16.21,15.995,16.09,161975,0
+CENTA.US,D,20160421,000000,16.15,16.279,15.74,15.8,161174,0
+CENTA.US,D,20160422,000000,15.77,15.77,15.2,15.4,210362,0
+CENTA.US,D,20160425,000000,15.47,15.48,15.17,15.44,169342,0
+CENTA.US,D,20160426,000000,15.38,16.38,15.38,16.37,163430,0
+CENTA.US,D,20160427,000000,16.1,16.44,15.84,16.09,163674,0
+CENTA.US,D,20160428,000000,16.03,16.33,15.9,16.17,149039,0
+CENTA.US,D,20160429,000000,16.2,16.4,16.11,16.29,145437,0
+CENTA.US,D,20160502,000000,16.42,16.87,16.22,16.79,211361,0
+CENTA.US,D,20160503,000000,16.61,16.92,16.125,16.31,129188,0
+CENTA.US,D,20160504,000000,16.15,16.49,16.02,16.43,153516,0
+CENTA.US,D,20160505,000000,16.14,18,16.14,17.88,465447,0
+CENTA.US,D,20160506,000000,17.86,19.26,17.85,18.6,404239,0
+CENTA.US,D,20160509,000000,18.42,19.215,18.42,18.55,231262,0
+CENTA.US,D,20160510,000000,18.66,18.69,17.9,18.13,186345,0
+CENTA.US,D,20160511,000000,18.06,18.79,17.92,18.58,323063,0
+CENTA.US,D,20160512,000000,18.7,18.9899,17.9,18.29,223708,0
+CENTA.US,D,20160513,000000,18.29,18.5725,18.17,18.34,108829,0
+CENTA.US,D,20160516,000000,18.41,18.5,18,18.31,112131,0
+CENTA.US,D,20160517,000000,18.23,18.37,17.145,17.39,164298,0
+CENTA.US,D,20160518,000000,17.55,17.79,17.02,17.45,184392,0
+CENTA.US,D,20160519,000000,17.36,17.63,17.19,17.43,203521,0
+CENTA.US,D,20160520,000000,17.55,18.04,17.32,17.61,120155,0
+CENTA.US,D,20160523,000000,17.6,18,17.33,17.98,154107,0
+CENTA.US,D,20160524,000000,18.16,18.64,18.14,18.44,201318,0
+CENTA.US,D,20160525,000000,18.44,18.63,18.05,18.29,145475,0
+CENTA.US,D,20160526,000000,18.4,18.44,17.96,18.1,97292,0
+CENTA.US,D,20160527,000000,18.16,18.37,17.97,18.2,96850,0
+CENTA.US,D,20160531,000000,18.19,18.38,18.09,18.23,106025,0
+CENTA.US,D,20160601,000000,18.09,18.78,17.89,18.55,145681,0
+CENTA.US,D,20160602,000000,18.44,19.41,18.37,18.99,189024,0
+CENTA.US,D,20160603,000000,19,19.09,18.56,18.66,108791,0
+CENTA.US,D,20160606,000000,18.76,18.97,18.516,18.62,100505,0
+CENTA.US,D,20160607,000000,18.57,19.08,18.57,18.95,102839,0
+CENTA.US,D,20160608,000000,18.9,19.21,18.69,19.15,111560,0
+CENTA.US,D,20160609,000000,19.13,19.48,18.74,19.45,237721,0
+CENTA.US,D,20160610,000000,19.24,19.32,18.96,19.27,84296,0
+CENTA.US,D,20160613,000000,19.24,19.29,18.4401,18.67,82583,0
+CENTA.US,D,20160614,000000,18.61,18.8,18.16,18.7,126768,0
+CENTA.US,D,20160615,000000,18.76,18.81,18.37,18.62,82221,0
+CENTA.US,D,20160616,000000,18.65,21.05,18.65,20.92,587220,0
+CENTA.US,D,20160617,000000,20.87,21.34,20.72,20.92,614645,0
+CENTA.US,D,20160620,000000,21.3,21.64,20.71,20.91,211046,0
+CENTA.US,D,20160621,000000,20.95,21.36,20.46,21.29,160361,0
+CENTA.US,D,20160622,000000,21.38,21.77,20.98,21.11,154538,0
+CENTA.US,D,20160623,000000,21.39,21.45,20.785,21.13,122136,0
+CENTA.US,D,20160624,000000,20.39,20.98,19.85,20.85,403939,0
+CENTA.US,D,20160627,000000,20.52,20.9,20.35,20.43,208477,0
+CENTA.US,D,20160628,000000,20.38,20.5825,20.05,20.12,192852,0
+CENTA.US,D,20160629,000000,20.44,20.955,20.34,20.89,145232,0
+CENTA.US,D,20160630,000000,20.95,21.78,20.81,21.71,311298,0
+CENTA.US,D,20160701,000000,21.74,21.94,21.32,21.85,141288,0
+CENTA.US,D,20160705,000000,21.82,22.4,21.48,21.82,182119,0
+CENTA.US,D,20160706,000000,21.67,22.305,21.39,22.14,197385,0
+CENTA.US,D,20160707,000000,22.05,22.05,21.5801,21.76,88847,0
+CENTA.US,D,20160708,000000,21.9,22.09,21.34,22.01,196392,0
+CENTA.US,D,20160711,000000,21.63,22.59,21.63,22.42,158334,0
+CENTA.US,D,20160712,000000,22.46,22.88,22.42,22.76,209697,0
+CENTA.US,D,20160713,000000,22.8,23,22.69,22.78,133817,0
+CENTA.US,D,20160714,000000,22.89,22.98,22.35,22.53,276379,0
+CENTA.US,D,20160715,000000,22.68,22.78,22.48,22.72,165566,0
+CENTA.US,D,20160718,000000,22.74,23.29,22.68,23.26,234952,0
+CENTA.US,D,20160719,000000,23.15,23.72,22.9882,23.49,239227,0
+CENTA.US,D,20160720,000000,23.5,23.76,23.26,23.5,320312,0
+CENTA.US,D,20160721,000000,23.55,23.55,23.31,23.52,208825,0
+CENTA.US,D,20160722,000000,23.49,23.83,23.39,23.51,147511,0
+CENTA.US,D,20160725,000000,23.51,23.6836,23.05,23.42,119217,0
+CENTA.US,D,20160726,000000,23.5,23.77,23.33,23.66,197728,0
+CENTA.US,D,20160727,000000,23.66,23.74,22.92,22.97,382739,0
+CENTA.US,D,20160728,000000,23,23.17,22.62,22.83,196091,0
+CENTA.US,D,20160729,000000,22.8,23.22,22.62,22.79,170977,0
+CENTA.US,D,20160801,000000,22.71,23.07,22.55,22.95,286620,0
+CENTA.US,D,20160802,000000,23.02,23.02,22.01,22.4,449536,0
+CENTA.US,D,20160803,000000,22.31,25,22.16,24.38,633021,0
+CENTA.US,D,20160804,000000,24.5,25.16,23.92,24.98,690708,0
+CENTA.US,D,20160805,000000,25,25,24.35,24.72,399223,0
+CENTA.US,D,20160808,000000,24.85,25,23.8,24.65,644389,0
+CENTA.US,D,20160809,000000,24.56,25.67,24.37,25.51,461915,0
+CENTA.US,D,20160810,000000,25.47,25.78,24.81,25.31,365893,0
+CENTA.US,D,20160811,000000,25.4,25.69,25.21,25.49,292801,0
+CENTA.US,D,20160812,000000,25.55,25.76,24.8,24.94,189893,0
+CENTA.US,D,20160815,000000,25.07,25.43,24.97,25.03,238332,0
+CENTA.US,D,20160816,000000,25,25,24.42,24.61,268477,0
+CENTA.US,D,20160817,000000,24.44,24.65,23.82,24.38,448609,0
+CENTA.US,D,20160818,000000,24.46,24.6,24.24,24.39,312881,0
+CENTA.US,D,20160819,000000,24.38,24.69,24.12,24.58,274747,0
+CENTA.US,D,20160822,000000,24.56,24.8,24.2,24.48,274430,0
+CENTA.US,D,20160823,000000,24.48,24.73,24.31,24.6,245275,0
+CENTA.US,D,20160824,000000,24.5,24.52,24.1,24.37,203001,0
+CENTA.US,D,20160825,000000,24.32,24.89,23.29,24.87,341460,0
+CENTA.US,D,20160826,000000,24.87,25.24,24.48,24.81,245788,0
+CENTA.US,D,20160829,000000,24.9,24.9,24.29,24.49,220385,0
+CENTA.US,D,20160830,000000,24.43,24.43,23.82,24.33,306392,0
+CENTA.US,D,20160831,000000,24.37,24.43,24.05,24.25,152216,0
+CENTA.US,D,20160901,000000,24.11,24.38,23.207,24.32,376055,0
+CENTA.US,D,20160902,000000,23.22,24.58,23.22,24.41,102580,0
+CENTA.US,D,20160906,000000,24.54,24.54,24.0701,24.42,123973,0
+CENTA.US,D,20160907,000000,24.35,24.54,24.11,24.5,227048,0
+CENTA.US,D,20160908,000000,24.49,24.49,23.92,24.21,116609,0
+CENTA.US,D,20160909,000000,23.98,23.98,23.03,23.06,185771,0
+CENTA.US,D,20160912,000000,22.95,23.29,22.765,22.92,279920,0
+CENTA.US,D,20160913,000000,22.79,22.96,22.45,22.76,131667,0
+CENTA.US,D,20160914,000000,22.75,23.31,22.605,23.25,183246,0
+CENTA.US,D,20160915,000000,23.2,23.67,23.15,23.57,196290,0
+CENTA.US,D,20160916,000000,23.64,23.64,22.871,23.13,313054,0
+CENTA.US,D,20160919,000000,23.26,23.675,23.26,23.45,123649,0
+CENTA.US,D,20160920,000000,23.57,23.57,22.21,22.8,162961,0
+CENTA.US,D,20160921,000000,22.91,23.1101,22.75,23.03,161027,0
+CENTA.US,D,20160922,000000,23.26,24.06,23.18,24.02,224936,0
+CENTA.US,D,20160923,000000,23.92,24.57,23.53,24.38,494196,0
+CENTA.US,D,20160926,000000,24.2,24.59,24.07,24.4,163713,0
+CENTA.US,D,20160927,000000,24.35,24.5,24.01,24.28,249361,0
+CENTA.US,D,20160928,000000,24.22,24.5,23.6088,24.3,97079,0
+CENTA.US,D,20160929,000000,24.23,24.38,23.92,24.29,100175,0
+CENTA.US,D,20160930,000000,24.44,24.91,24.24,24.8,193909,0
+CENTA.US,D,20161003,000000,24.84,24.87,24.1,24.45,156331,0
+CENTA.US,D,20161004,000000,24.5,25.02,24.31,24.74,222148,0
+CENTA.US,D,20161005,000000,24.74,25.5,24.69,25.48,208682,0
+CENTA.US,D,20161006,000000,25.51,26.03,25.19,25.86,189766,0
+CENTA.US,D,20161007,000000,25.85,25.86,25.34,25.53,211357,0
+CENTA.US,D,20161010,000000,25.77,25.97,25.47,25.59,143258,0
+CENTA.US,D,20161011,000000,25.61,25.61,24.74,25.02,192751,0
+CENTA.US,D,20161012,000000,25.04,25.73,24.87,25.65,140359,0
+CENTA.US,D,20161013,000000,25.65,25.65,25.05,25.19,230830,0
+CENTA.US,D,20161014,000000,25.41,25.62,25.15,25.21,106808,0
+CENTA.US,D,20161017,000000,25.12,25.44,25.1,25.16,80982,0
+CENTA.US,D,20161018,000000,25.29,25.345,24.93,25.17,94136,0
+CENTA.US,D,20161019,000000,25.27,25.27,24.46,24.48,90807,0
+CENTA.US,D,20161020,000000,24.5,24.8,23.88,23.88,110441,0
+CENTA.US,D,20161021,000000,23.83,23.89,23.54,23.63,99981,0
+CENTA.US,D,20161024,000000,23.77,23.955,23.66,23.89,112729,0
+CENTA.US,D,20161025,000000,23.89,23.97,23.19,23.23,112153,0
+CENTA.US,D,20161026,000000,23.25,23.25,22.3,22.34,144663,0
+CENTA.US,D,20161027,000000,22.4,22.52,22.13,22.27,126455,0
+CENTA.US,D,20161028,000000,22.31,22.62,21.701,22.33,116968,0
+CENTA.US,D,20161031,000000,22.33,23.37,22.04,23.34,347045,0
+CENTA.US,D,20161101,000000,23.3,23.655,22.59,22.94,177342,0
+CENTA.US,D,20161102,000000,22.96,23.18,22.81,23.06,181402,0
+CENTA.US,D,20161103,000000,23.12,23.12,22.8,23.04,198575,0
+CENTA.US,D,20161104,000000,23.05,23.13,22.6,22.63,159670,0
+CENTA.US,D,20161107,000000,22.97,23.55,22.9,23.53,118722,0
+CENTA.US,D,20161108,000000,23.56,24.9,23.48,24.84,170100,0
+CENTA.US,D,20161109,000000,24.4,25.51,23.86,25.47,182620,0
+CENTA.US,D,20161110,000000,25.66,25.66,24.7,24.94,180087,0
+CENTA.US,D,20161111,000000,24.94,26.9,24.7201,26.85,240990,0
+CENTA.US,D,20161114,000000,27.23,27.29,26.48,26.92,231029,0
+CENTA.US,D,20161115,000000,26.71,27.12,26.54,26.77,205895,0
+CENTA.US,D,20161116,000000,26.71,27.96,26.71,27.82,287261,0
+CENTA.US,D,20161117,000000,28.09,28.29,27.38,28,315752,0
+CENTA.US,D,20161118,000000,28.13,28.13,27.49,27.6,145455,0
+CENTA.US,D,20161121,000000,27.65,27.7963,27.29,27.69,134102,0
+CENTA.US,D,20161122,000000,27.78,28.11,27.59,28.03,237955,0
+CENTA.US,D,20161123,000000,27.89,28.17,27.8759,28.02,121131,0
+CENTA.US,D,20161125,000000,27.99,28.46,27.86,28.34,105996,0
+CENTA.US,D,20161128,000000,28.32,28.33,27.74,27.76,161472,0
+CENTA.US,D,20161129,000000,27.64,28.59,27.39,28.44,173243,0
+CENTA.US,D,20161130,000000,28.48,28.54,27.17,27.37,164639,0
+CENTA.US,D,20161201,000000,27.32,27.7,26.92,27.01,151428,0
+CENTA.US,D,20161202,000000,27.57,30.14,27.57,29.87,344762,0
+CENTA.US,D,20161205,000000,30.16,31.54,29.99,31.27,333224,0
+CENTA.US,D,20161206,000000,31.25,31.25,29.72,30.73,268305,0
+CENTA.US,D,20161207,000000,30.77,31.23,30.5,31.06,217855,0
+CENTA.US,D,20161208,000000,31.12,31.75,30.51,30.59,451646,0
+CENTA.US,D,20161209,000000,30.54,30.87,30.27,30.57,330236,0
+CENTA.US,D,20161212,000000,30.52,30.535,29.64,29.79,396228,0
+CENTA.US,D,20161213,000000,29.5,30.59,29.1501,30.43,372203,0
+CENTA.US,D,20161214,000000,30.47,30.98,30.07,30.25,190976,0
+CENTA.US,D,20161215,000000,30.16,30.78,29.97,30.52,220164,0
+CENTA.US,D,20161216,000000,30.64,31.31,30.42,30.62,521489,0
+CENTA.US,D,20161219,000000,30.72,31.39,30.56,30.68,253693,0
+CENTA.US,D,20161220,000000,30.92,31.08,30.19,30.91,222466,0
+CENTA.US,D,20161221,000000,30.81,31.1899,30.52,31.14,244994,0
+CENTA.US,D,20161222,000000,30.87,32.01,30.63,31.97,235072,0
+CENTA.US,D,20161223,000000,31.82,32.16,31.26,31.43,128167,0
+CENTA.US,D,20161227,000000,31.39,31.74,31.09,31.19,144901,0
+CENTA.US,D,20161228,000000,31.16,31.19,30.63,30.66,135008,0
+CENTA.US,D,20161229,000000,30.79,31.0954,30.75,30.88,112191,0
+CENTA.US,D,20161230,000000,30.89,31,30.68,30.9,90068,0
+CENTA.US,D,20170103,000000,31.33,31.43,30.83,31.2,248180,0
+CENTA.US,D,20170104,000000,31.33,31.86,31.33,31.5,80713,0
+CENTA.US,D,20170105,000000,31.48,31.78,31.24,31.67,131830,0
+CENTA.US,D,20170106,000000,31.82,32.35,31.35,32.23,175318,0
+CENTA.US,D,20170109,000000,32.04,32.04,30.82,31.05,124982,0
+CENTA.US,D,20170110,000000,31.14,31.14,30.65,30.8,131183,0
+CENTA.US,D,20170111,000000,30.74,30.79,30.251,30.59,150472,0
+CENTA.US,D,20170112,000000,30.53,30.73,29.7,30.03,100264,0
+CENTA.US,D,20170113,000000,30.2,30.37,30.06,30.14,190890,0
+CENTA.US,D,20170117,000000,30.11,30.91,29.83,30.59,145714,0
+CENTA.US,D,20170118,000000,30.55,31.23,30.55,31.08,128511,0
+CENTA.US,D,20170119,000000,30.96,31.01,30.37,30.58,136096,0
+CENTA.US,D,20170120,000000,30.62,31.29,30.62,30.94,99749,0
+CENTA.US,D,20170123,000000,30.96,31.18,30.87,30.97,82038,0
+CENTA.US,D,20170124,000000,31.01,32,31.01,31.9,111443,0
+CENTA.US,D,20170125,000000,32.1,32.39,31.69,32.07,136833,0
+CENTA.US,D,20170126,000000,32.07,32.22,31.79,32.12,92676,0
+CENTA.US,D,20170127,000000,32.32,32.36,31.525,32.01,125083,0
+CENTA.US,D,20170130,000000,31.88,31.88,30.76,30.89,117053,0
+CENTA.US,D,20170131,000000,30.74,31.4,30.53,30.78,116518,0
+CENTA.US,D,20170201,000000,31.03,32.6,30.96,32.31,193239,0
+CENTA.US,D,20170202,000000,32.19,32.19,31.38,31.75,141973,0
+CENTA.US,D,20170203,000000,33.5,33.5,28.12,30.74,412476,0
+CENTA.US,D,20170206,000000,30.57,30.93,29.56,30.08,281900,0
+CENTA.US,D,20170207,000000,29.98,30.48,29.87,30,112157,0
+CENTA.US,D,20170208,000000,29.95,30.7,29.74,30.59,178666,0
+CENTA.US,D,20170209,000000,30.61,31.24,30.57,30.87,118177,0
+CENTA.US,D,20170210,000000,30.96,31.48,30.75,31.45,155200,0
+CENTA.US,D,20170213,000000,31.35,31.83,31.35,31.64,184350,0
+CENTA.US,D,20170214,000000,31.42,31.9,31.29,31.76,220354,0
+CENTA.US,D,20170215,000000,31.65,32.45,31.65,32.29,152717,0
+CENTA.US,D,20170216,000000,32.29,32.91,32.23,32.85,173684,0
+CENTA.US,D,20170217,000000,33.47,34.3,33,33.73,278007,0
+CENTA.US,D,20170221,000000,33.8,34.82,33.39,33.69,433173,0
+CENTA.US,D,20170222,000000,33.74,34.03,33.02,33.44,155865,0
+CENTA.US,D,20170223,000000,33.36,33.45,32.31,32.64,201426,0
+CENTA.US,D,20170224,000000,32.37,33.79,32.2817,33.77,233157,0
+CENTA.US,D,20170227,000000,33.72,34.18,33.13,34,323450,0
+CENTA.US,D,20170228,000000,33.68,33.92,31.94,31.95,222350,0
+CENTA.US,D,20170301,000000,32.44,32.97,32.19,32.53,179987,0
+CENTA.US,D,20170302,000000,32.61,33.24,32.11,32.12,105280,0
+CENTA.US,D,20170303,000000,32.15,32.53,31.9,32.49,125572,0
+CENTA.US,D,20170306,000000,32.15,32.7999,32.07,32.44,184003,0
+CENTA.US,D,20170307,000000,32.45,32.78,32.31,32.44,73020,0
+CENTA.US,D,20170308,000000,32.45,32.55,32.08,32.36,157718,0
+CENTA.US,D,20170309,000000,32.45,33.91,32.36,33.48,270361,0
+CENTA.US,D,20170310,000000,33.63,34.58,33.55,34.4,219747,0
+CENTA.US,D,20170313,000000,34.44,35.04,34.43,34.61,193624,0
+CENTA.US,D,20170314,000000,34.5,34.57,33.52,33.74,126564,0
+CENTA.US,D,20170315,000000,33.84,34.47,33.66,34.23,217219,0
+CENTA.US,D,20170316,000000,34.34,35.24,34.24,35.16,138662,0
+CENTA.US,D,20170317,000000,35,35.35,34.51,35.13,381314,0
+CENTA.US,D,20170320,000000,35.05,35.17,34.14,34.33,145584,0
+CENTA.US,D,20170321,000000,34.4,34.63,33.72,33.79,146013,0
+CENTA.US,D,20170322,000000,33.91,34.17,33.1,33.57,118738,0
+CENTA.US,D,20170323,000000,33.47,34.58,33.47,34.32,163339,0
+CENTA.US,D,20170324,000000,34.5,34.73,33.43,33.87,160264,0
+CENTA.US,D,20170327,000000,33.98,34.29,33.17,34.19,207232,0
+CENTA.US,D,20170328,000000,34.37,34.37,33.38,34.17,126670,0
+CENTA.US,D,20170329,000000,33.99,34.38,33.685,34.24,96607,0
+CENTA.US,D,20170330,000000,34.29,34.92,33.91,34.83,251657,0
+CENTA.US,D,20170331,000000,34.85,34.89,34.23,34.72,209206,0
+CENTA.US,D,20170403,000000,34.72,34.81,33.77,34.05,156416,0
+CENTA.US,D,20170404,000000,33.86,34.21,33.61,33.89,98333,0
+CENTA.US,D,20170405,000000,33.91,34.43,32.54,33.36,147985,0
+CENTA.US,D,20170406,000000,33.25,34.12,33.2,33.88,129580,0
+CENTA.US,D,20170407,000000,33.79,34.25,33.52,33.84,222500,0
+CENTA.US,D,20170410,000000,33.75,34.14,33.37,33.88,89984,0
+CENTA.US,D,20170411,000000,33.73,34.32,33.4,34.29,138514,0
+CENTA.US,D,20170412,000000,34.05,34.79,33.87,34.66,174077,0
+CENTA.US,D,20170413,000000,34.47,34.68,34.11,34.22,105426,0
+CENTA.US,D,20170417,000000,34.35,35.6,34.35,35.52,224564,0
+CENTA.US,D,20170418,000000,35.32,35.78,34.61,35.1,188386,0
+CENTA.US,D,20170419,000000,35.21,36.23,35.21,35.96,176268,0
+CENTA.US,D,20170420,000000,35.98,36.54,35.4,35.65,166554,0
+CENTA.US,D,20170421,000000,35.41,35.53,34.625,34.83,194501,0
+CENTA.US,D,20170424,000000,35.33,36.25,35.33,36.05,164910,0
+CENTA.US,D,20170425,000000,36.15,36.6,35.67,35.69,155607,0
+CENTA.US,D,20170426,000000,35.57,36.82,35.53,36.55,209521,0
+CENTA.US,D,20170427,000000,36.49,36.65,36.01,36.15,131480,0
+CENTA.US,D,20170428,000000,36.18,36.27,35.08,35.23,181592,0
+CENTA.US,D,20170501,000000,35.45,35.81,34.95,35.49,163026,0
+CENTA.US,D,20170502,000000,35.64,35.79,32.75,33.08,302389,0
+CENTA.US,D,20170503,000000,32.85,32.95,31.14,32.43,294740,0
+CENTA.US,D,20170504,000000,33.38,36.48,33.16,34.06,698924,0
+CENTA.US,D,20170505,000000,34.1,34.23,32.22,32.99,339377,0
+CENTA.US,D,20170508,000000,32.93,33.6999,32.82,33.13,259089,0
+CENTA.US,D,20170509,000000,33.11,33.48,32.99,33.12,218981,0
+CENTA.US,D,20170510,000000,33,33.83,32.8375,33.66,214798,0
+CENTA.US,D,20170511,000000,33.53,33.69,32.5101,33.43,224385,0
+CENTA.US,D,20170512,000000,33.32,33.74,32.92,33,252592,0
+CENTA.US,D,20170515,000000,32.98,32.98,31.66,31.7,152292,0
+CENTA.US,D,20170516,000000,31.7,31.88,30.66,30.75,210394,0
+CENTA.US,D,20170517,000000,30.3,30.57,29.04,30.39,393071,0
+CENTA.US,D,20170518,000000,30.18,30.18,28.1201,28.51,499626,0
+CENTA.US,D,20170519,000000,28.6,30.69,28.6,30.24,244642,0
+CENTA.US,D,20170522,000000,30.2,30.755,29.17,29.26,181955,0
+CENTA.US,D,20170523,000000,29.39,29.88,28.87,28.98,200524,0
+CENTA.US,D,20170524,000000,29.09,29.66,28.72,29.52,336045,0
+CENTA.US,D,20170525,000000,29.64,29.7,29.37,29.39,142393,0
+CENTA.US,D,20170526,000000,29.29,29.69,28.89,29.61,122938,0
+CENTA.US,D,20170530,000000,30.01,30.01,28.6,28.76,166878,0
+CENTA.US,D,20170531,000000,28.89,29.03,28.52,28.91,203233,0
+CENTA.US,D,20170601,000000,28.92,29.95,28.92,29.94,198481,0
+CENTA.US,D,20170602,000000,29.93,31.34,29.8,30.86,174693,0
+CENTA.US,D,20170605,000000,30.76,30.76,28.71,29.31,218399,0
+CENTA.US,D,20170606,000000,29.13,29.54,28.605,29.06,219093,0
+CENTA.US,D,20170607,000000,29.43,29.94,29.09,29.69,183267,0
+CENTA.US,D,20170608,000000,29.7,30.08,28.88,29.79,160384,0
+CENTA.US,D,20170609,000000,29.8,30.31,29.6,29.68,184136,0
+CENTA.US,D,20170612,000000,29.69,30.11,29.325,29.49,147439,0
+CENTA.US,D,20170613,000000,29.07,30.31,28.98,29.93,182967,0
+CENTA.US,D,20170614,000000,30.03,30.2275,29.25,29.54,191887,0
+CENTA.US,D,20170615,000000,29.24,29.77,29.02,29.63,140346,0
+CENTA.US,D,20170616,000000,29.35,29.53,28.7101,29.27,260224,0
+CENTA.US,D,20170619,000000,29.31,31.26,28.75,31.12,433600,0
+CENTA.US,D,20170620,000000,31.19,31.47,30.2201,30.69,205389,0
+CENTA.US,D,20170621,000000,30.76,31.66,30.67,31.08,286293,0
+CENTA.US,D,20170622,000000,31.02,31.25,30.4001,30.56,208043,0
+CENTA.US,D,20170623,000000,30.64,30.73,30.26,30.49,355184,0
+CENTA.US,D,20170626,000000,30.59,31.1,29.74,30.38,205864,0
+CENTA.US,D,20170627,000000,30.33,30.33,29.405,29.47,244521,0
+CENTA.US,D,20170628,000000,29.75,30.46,29.43,30.4,144220,0
+CENTA.US,D,20170629,000000,30.46,30.46,29.67,30.2,180899,0
+CENTA.US,D,20170630,000000,30.29,30.76,29.88,30.02,165198,0
+CENTA.US,D,20170703,000000,30.09,30.64,29.79,29.89,100263,0
+CENTA.US,D,20170705,000000,29.79,29.87,29.174,29.41,187459,0
+CENTA.US,D,20170706,000000,29.17,29.46,28.69,29.29,177871,0
+CENTA.US,D,20170707,000000,29.57,30.79,29.3,30.64,235810,0
+CENTA.US,D,20170710,000000,30.63,30.82,29.8,30.08,206015,0
+CENTA.US,D,20170711,000000,30.08,30.34,29.16,29.9,268830,0
+CENTA.US,D,20170712,000000,30.26,30.56,29.59,30.03,144628,0
+CENTA.US,D,20170713,000000,30.06,30.17,29.3,29.61,124602,0
+CENTA.US,D,20170714,000000,29.63,29.81,29.25,29.58,117286,0
+CENTA.US,D,20170717,000000,29.59,30.07,29.03,29.905,268660,0
+CENTA.US,D,20170718,000000,29.9,30.545,29.8,30.53,259345,0
+CENTA.US,D,20170719,000000,30.61,31.63,30.61,31.28,355117,0
+CENTA.US,D,20170720,000000,31.28,31.84,30.65,31.84,208984,0
+CENTA.US,D,20170721,000000,32.19,32.19,31.58,31.96,335379,0
+CENTA.US,D,20170724,000000,31.91,32.09,31.415,32.03,273765,0
+CENTA.US,D,20170725,000000,32.15,32.72,31.83,32.7,268712,0
+CENTA.US,D,20170726,000000,32.7,32.85,32.29,32.5,239927,0
+CENTA.US,D,20170727,000000,32.63,32.63,31.21,31.26,242272,0
+CENTA.US,D,20170728,000000,31.25,31.58,30.33,31.09,162568,0
+CENTA.US,D,20170731,000000,31.25,31.25,30.64,30.76,197131,0
+CENTA.US,D,20170801,000000,31.08,31.08,30.65,31.02,168658,0
+CENTA.US,D,20170802,000000,31.01,31.23,29.72,30.48,276350,0
+CENTA.US,D,20170803,000000,38.17,38.17,34.01,34.79,592372,0
+CENTA.US,D,20170804,000000,35.03,35.03,34.1,34.28,355673,0
+CENTA.US,D,20170807,000000,34.11,34.73,33.46,34.44,271693,0
+CENTA.US,D,20170808,000000,34.41,34.75,33.91,34.22,217527,0
+CENTA.US,D,20170809,000000,34.15,34.15,33.58,33.87,221410,0
+CENTA.US,D,20170810,000000,33.74,33.99,33.561,33.66,171262,0
+CENTA.US,D,20170811,000000,33.87,33.87,33.18,33.7,160001,0
+CENTA.US,D,20170814,000000,34.15,34.34,33.71,33.97,194755,0
+CENTA.US,D,20170815,000000,33.99,34.06,33.12,33.15,234139,0
+CENTA.US,D,20170816,000000,33.09,33.25,32.79,32.87,288444,0
+CENTA.US,D,20170817,000000,32.2,33.03,32.2,32.46,218305,0
+CENTA.US,D,20170818,000000,32.23,33.18,32.21,33.17,185332,0
+CENTA.US,D,20170821,000000,33.01,33.57,32.975,33.18,236980,0
+CENTA.US,D,20170822,000000,33.32,33.67,33.11,33.63,213021,0
+CENTA.US,D,20170823,000000,33.45,34.15,33.2,34.06,166145,0
+CENTA.US,D,20170824,000000,34.13,34.33,33.72,34.18,121443,0
+CENTA.US,D,20170825,000000,34.1,34.58,33.7,34.45,116407,0
+CENTA.US,D,20170828,000000,34.56,34.57,33.75,33.97,136773,0
+CENTA.US,D,20170829,000000,33.37,34.07,33.36,33.62,132702,0
+CENTA.US,D,20170830,000000,33.68,33.98,33.585,33.76,110364,0
+CENTA.US,D,20170831,000000,33.89,34.13,33.68,34.09,130630,0
+CENTA.US,D,20170901,000000,34.09,34.91,33.91,34.87,175081,0
+CENTA.US,D,20170905,000000,34.79,35.395,34.29,34.56,234125,0
+CENTA.US,D,20170906,000000,34.61,34.71,33.65,33.85,236218,0
+CENTA.US,D,20170907,000000,33.93,34.02,33.5,34,125694,0
+CENTA.US,D,20170908,000000,34.01,34.23,33.44,34.14,147369,0
+CENTA.US,D,20170911,000000,34.45,34.76,34.055,34.11,122702,0
+CENTA.US,D,20170912,000000,34.19,34.52,34.01,34.51,83277,0
+CENTA.US,D,20170913,000000,34.5,34.92,34.14,34.48,109214,0
+CENTA.US,D,20170914,000000,34.4,34.94,34.13,34.28,118903,0
+CENTA.US,D,20170915,000000,34.35,34.66,34.2,34.38,394848,0
+CENTA.US,D,20170918,000000,34.48,35.25,34.31,34.97,160419,0
+CENTA.US,D,20170919,000000,35.23,35.79,34.72,35.76,214469,0
+CENTA.US,D,20170920,000000,35.6,36.06,35.11,35.9,264521,0
+CENTA.US,D,20170921,000000,35.84,35.84,35.04,35.4,188252,0
+CENTA.US,D,20170922,000000,35.39,35.75,34.98,35.45,145394,0
+CENTA.US,D,20170925,000000,35.45,35.45,34.8,35.25,115642,0
+CENTA.US,D,20170926,000000,35.3,36.1999,35.13,35.95,166930,0
+CENTA.US,D,20170927,000000,35.97,36.97,35.54,36.4,239487,0
+CENTA.US,D,20170928,000000,36.24,37.04,35.93,36.87,247588,0
+CENTA.US,D,20170929,000000,36.86,37.38,36.34,37.19,197723,0
+CENTA.US,D,20171002,000000,37.22,37.54,36.74,37.47,179416,0
+CENTA.US,D,20171003,000000,37.46,37.525,37.09,37.41,218246,0
+CENTA.US,D,20171004,000000,37.5,37.97,37.23,37.93,125065,0
+CENTA.US,D,20171005,000000,38,38.14,37.3257,37.73,153010,0
+CENTA.US,D,20171006,000000,37.7,37.87,36.88,36.97,161397,0
+CENTA.US,D,20171009,000000,37.15,37.39,36.7,36.93,129479,0
+CENTA.US,D,20171010,000000,37.1,37.28,36.63,37.03,87834,0
+CENTA.US,D,20171011,000000,37.02,37.47,36.91,37.35,156536,0
+CENTA.US,D,20171012,000000,37.35,37.7,37.185,37.53,130590,0
+CENTA.US,D,20171013,000000,37.92,38.81,37.59,38.69,170358,0
+CENTA.US,D,20171016,000000,37.28,37.43,36.37,37.28,327949,0
+CENTA.US,D,20171017,000000,36.99,37.03,36.2011,36.38,175668,0
+CENTA.US,D,20171018,000000,36.58,36.77,36.24,36.57,139852,0
+CENTA.US,D,20171019,000000,36.48,37.32,36.1,37.19,221823,0
+CENTA.US,D,20171020,000000,37.62,37.91,37.0006,37.24,150841,0
+CENTA.US,D,20171023,000000,37.36,37.36,35.88,35.89,143467,0
+CENTA.US,D,20171024,000000,36.03,36.215,35.75,35.89,128964,0
+CENTA.US,D,20171025,000000,35.88,36.24,35.43,36.12,199537,0
+CENTA.US,D,20171026,000000,36.27,36.52,36.08,36.42,116088,0
+CENTA.US,D,20171027,000000,36.43,37.34,36.12,37.33,99813,0
+CENTA.US,D,20171030,000000,37.0951,37.24,36.07,36.08,110240,0
+CENTA.US,D,20171031,000000,36.44,37.08,36.06,36.91,187211,0
+CENTA.US,D,20171101,000000,37.25,37.56,36.21,36.65,159633,0
+CENTA.US,D,20171102,000000,36.65,36.82,35.7,36.22,125002,0
+CENTA.US,D,20171103,000000,36.23,37.12,34.78,35.97,139579,0
+CENTA.US,D,20171106,000000,35.85,36.32,35.38,35.38,130014,0
+CENTA.US,D,20171107,000000,35.12,35.54,34.305,34.71,232540,0
+CENTA.US,D,20171108,000000,34.65,35.22,34.41,34.68,143522,0
+CENTA.US,D,20171109,000000,34.47,34.69,33.75,34.32,172152,0
+CENTA.US,D,20171110,000000,34.46,34.83,34.28,34.47,81017,0
+CENTA.US,D,20171113,000000,34.46,34.78,34.24,34.65,130360,0
+CENTA.US,D,20171114,000000,34.35,34.92,34.18,34.65,91390,0
+CENTA.US,D,20171115,000000,34.35,34.65,33.93,34.19,147345,0
+CENTA.US,D,20171116,000000,34.25,35.45,34.12,35.37,234903,0
+CENTA.US,D,20171117,000000,35.1,35.85,35.08,35.74,96541,0
+CENTA.US,D,20171120,000000,35.75,36.27,35.41,36.26,196229,0
+CENTA.US,D,20171121,000000,35.99,37.61,35.79,37.46,180684,0
+CENTA.US,D,20171122,000000,37.44,37.59,36.98,37.22,90917,0
+CENTA.US,D,20171124,000000,37.37,37.62,35.56,36.28,130588,0
+CENTA.US,D,20171127,000000,36.42,37.08,36.23,36.52,419671,0
+CENTA.US,D,20171128,000000,36.7,38.0499,36.26,37.29,370096,0
+CENTA.US,D,20171129,000000,37.27,37.91,33.71,37.87,460444,0
+CENTA.US,D,20171130,000000,38.18,38.61,37.67,38.57,224159,0
+CENTA.US,D,20171201,000000,38.54,39.19,37.95,38.47,281599,0
+CENTA.US,D,20171204,000000,38.93,40.84,36.79,40.73,280755,0
+CENTA.US,D,20171205,000000,40.78,41.34,39.32,39.94,342586,0
+CENTA.US,D,20171206,000000,39.97,40.41,39.685,39.96,173230,0
+CENTA.US,D,20171207,000000,39.86,40.37,39.12,39.38,222884,0
+CENTA.US,D,20171208,000000,39.49,39.88,39.07,39.17,156025,0
+CENTA.US,D,20171211,000000,39.02,39.1,37.91,37.97,196609,0
+CENTA.US,D,20171212,000000,38.14,38.31,37.43,37.69,320988,0
+CENTA.US,D,20171213,000000,37.83,38.08,37.48,37.54,433421,0
+CENTA.US,D,20171214,000000,37.42,37.46,36.41,36.42,181209,0
+CENTA.US,D,20171215,000000,36.45,37.53,36.33,37.4,444769,0
+CENTA.US,D,20171218,000000,37.63,38.27,37.57,37.86,125500,0
+CENTA.US,D,20171219,000000,37.94,38.13,37.13,37.21,117590,0
+CENTA.US,D,20171220,000000,37.32,37.36,36.94,37,106122,0
+CENTA.US,D,20171221,000000,37.13,37.97,37.13,37.76,153434,0
+CENTA.US,D,20171222,000000,37.85,37.85,37.36,37.7,116406,0
+CENTA.US,D,20171226,000000,37.77,37.96,37.36,37.81,150715,0
+CENTA.US,D,20171227,000000,37.86,38.05,37.67,37.93,111832,0
+CENTA.US,D,20171228,000000,37.92,38.03,37.48,38.02,130835,0
+CENTA.US,D,20171229,000000,38.05,38.29,37.7,37.7,105566,0
+CENTA.US,D,20180102,000000,37.81,38.03,37.12,37.43,288379,0
+CENTA.US,D,20180103,000000,37.44,38.19,37.14,37.23,249793,0
+CENTA.US,D,20180104,000000,37.41,37.72,36.78,36.83,92472,0
+CENTA.US,D,20180105,000000,37.02,37.02,35.45,35.73,175412,0
+CENTA.US,D,20180108,000000,35.59,36.63,35.33,36.27,157130,0
+CENTA.US,D,20180109,000000,36.29,36.4025,35.88,36.15,171376,0
+CENTA.US,D,20180110,000000,35.96,35.96,35.13,35.38,209219,0
+CENTA.US,D,20180111,000000,35.43,35.98,35.33,35.97,298267,0
+CENTA.US,D,20180112,000000,35.88,36.36,35.5,35.64,132904,0
+CENTA.US,D,20180116,000000,35.85,36.33,35.44,35.56,184131,0
+CENTA.US,D,20180117,000000,35.8,36.91,35.39,36.59,208045,0
+CENTA.US,D,20180118,000000,36.58,36.74,36.14,36.17,80959,0
+CENTA.US,D,20180119,000000,36.17,37.01,35.97,36.7,112697,0
+CENTA.US,D,20180122,000000,36.53,37.11,36.35,36.82,162129,0
+CENTA.US,D,20180123,000000,37.36,39.59,36.99,39.53,281312,0
+CENTA.US,D,20180124,000000,39.63,39.68,38.445,38.87,241293,0
+CENTA.US,D,20180125,000000,39.09,39.93,38.55,39.88,371849,0
+CENTA.US,D,20180126,000000,39.83,40.16,39.26,39.62,130305,0
+CENTA.US,D,20180129,000000,39.42,39.53,38.79,38.91,153499,0
+CENTA.US,D,20180130,000000,38.49,39.08,37.98,38.1,165115,0
+CENTA.US,D,20180131,000000,38.3,38.49,37.71,37.72,128734,0
+CENTA.US,D,20180201,000000,37.62,38,37.24,37.52,200386,0
+CENTA.US,D,20180202,000000,37.17,37.41,36.57,36.7,169848,0
+CENTA.US,D,20180205,000000,36.33,37.53,34.92,35.05,236190,0
+CENTA.US,D,20180206,000000,34.12,35.63,32.57,35.23,202139,0
+CENTA.US,D,20180207,000000,35.16,35.29,34.17,35.01,176058,0
+CENTA.US,D,20180208,000000,36.14,39.98,36.14,37.95,686834,0
+CENTA.US,D,20180209,000000,38.28,38.42,35.81,36.84,410318,0
+CENTA.US,D,20180212,000000,36.77,37.8343,35.99,37.16,210852,0
+CENTA.US,D,20180213,000000,37.03,37.395,36.34,36.94,247304,0
+CENTA.US,D,20180214,000000,36.66,37.76,36.56,37.5,215898,0
+CENTA.US,D,20180215,000000,37.64,38.02,36.85,37.42,147998,0
+CENTA.US,D,20180216,000000,37.17,37.75,36.93,37.36,235955,0
+CENTA.US,D,20180220,000000,36.97,37.81,36.93,37.54,181039,0
+CENTA.US,D,20180221,000000,37.57,38.53,37.42,37.64,179963,0
+CENTA.US,D,20180222,000000,37.87,38.38,37.33,37.48,247334,0
+CENTA.US,D,20180223,000000,37.75,38.03,36.82,37.88,167954,0
+CENTA.US,D,20180226,000000,37.87,37.98,37.23,37.73,117168,0
+CENTA.US,D,20180227,000000,37.72,37.84,37.02,37.18,236043,0
+CENTA.US,D,20180228,000000,37.28,37.54,36.17,36.24,299083,0
+CENTA.US,D,20180301,000000,36.2,36.2,35.42,35.6,243337,0
+CENTA.US,D,20180302,000000,35.34,37.73,35.2,37.41,271926,0
+CENTA.US,D,20180305,000000,37.2,38.06,36.93,37.85,180076,0
+CENTA.US,D,20180306,000000,37.86,38.28,37.25,38.18,268811,0
+CENTA.US,D,20180307,000000,37.91,39.06,37.64,38.67,297190,0
+CENTA.US,D,20180308,000000,38.78,39.04,37.97,38.09,183745,0
+CENTA.US,D,20180309,000000,38.3,38.3,37.64,37.96,123580,0
+CENTA.US,D,20180312,000000,38.03,38.76,37.97,38.59,190403,0
+CENTA.US,D,20180313,000000,38.66,38.97,38.43,38.6,188606,0
+CENTA.US,D,20180314,000000,38.8,39.2,37.19,38.55,197283,0
+CENTA.US,D,20180315,000000,38.63,38.8,37.78,38.64,251297,0
+CENTA.US,D,20180316,000000,38.66,39.69,38.44,39.54,496479,0
+CENTA.US,D,20180319,000000,39.49,39.65,38.24,39.63,171399,0
+CENTA.US,D,20180320,000000,39.6,39.78,39.06,39.49,186119,0
+CENTA.US,D,20180321,000000,39.5,39.74,38.9,39.13,160683,0
+CENTA.US,D,20180322,000000,38.92,39.22,38.34,38.62,202418,0
+CENTA.US,D,20180323,000000,38.65,39.06,38.53,38.58,283253,0
+CENTA.US,D,20180326,000000,38.97,38.97,37.24,38.84,480906,0
+CENTA.US,D,20180327,000000,38.84,38.98,38.28,38.48,187142,0
+CENTA.US,D,20180328,000000,38.51,38.74,37.89,38.17,252963,0
+CENTA.US,D,20180329,000000,38.38,39.9,37.845,39.61,206818,0
+CENTA.US,D,20180402,000000,39.59,39.6,38.2401,38.5,119709,0
+CENTA.US,D,20180403,000000,38.68,38.97,38.23,38.94,157407,0
+CENTA.US,D,20180404,000000,38.59,39.25,38.55,39.09,160178,0
+CENTA.US,D,20180405,000000,39.26,39.67,39.24,39.51,130506,0
+CENTA.US,D,20180406,000000,39.23,39.98,38.78,39.04,157637,0
+CENTA.US,D,20180409,000000,39.28,39.54,38.84,39.06,137049,0
+CENTA.US,D,20180410,000000,39.29,39.47,38.93,39.25,116270,0
+CENTA.US,D,20180411,000000,38.7,39.255,38.46,38.7,148552,0
+CENTA.US,D,20180412,000000,38.91,38.98,38.27,38.28,237893,0
+CENTA.US,D,20180413,000000,38.48,38.48,37.93,38.36,127215,0
+CENTA.US,D,20180416,000000,38.49,39.25,38.3,39.04,113192,0
+CENTA.US,D,20180417,000000,39.11,39.81,39.046,39.69,170499,0
+CENTA.US,D,20180418,000000,39.86,39.86,39.09,39.31,194930,0
+CENTA.US,D,20180419,000000,39.22,39.22,38.16,38.74,124891,0
+CENTA.US,D,20180420,000000,38.54,38.5925,37.7,37.8,199547,0
+CENTA.US,D,20180423,000000,37.8,38,37.04,37.24,131697,0
+CENTA.US,D,20180424,000000,37.33,37.46,36.81,37.03,135697,0
+CENTA.US,D,20180425,000000,36.99,37.23,36.79,36.88,149050,0
+CENTA.US,D,20180426,000000,36.93,37.1,35.55,36.1,278430,0
+CENTA.US,D,20180427,000000,36.22,36.4767,35.47,35.8,132655,0
+CENTA.US,D,20180430,000000,35.94,36.18,35.17,35.5,115929,0
+CENTA.US,D,20180501,000000,35.51,35.58,34.73,35.49,109591,0
+CENTA.US,D,20180502,000000,35.45,35.54,34.39,34.51,143140,0
+CENTA.US,D,20180503,000000,34.49,34.72,34.05,34.12,134788,0
+CENTA.US,D,20180504,000000,34.07,34.56,33.86,34.33,124833,0
+CENTA.US,D,20180507,000000,34.36,34.69,34.1,34.19,115625,0
+CENTA.US,D,20180508,000000,34.84,36.96,34.75,36.83,523541,0
+CENTA.US,D,20180509,000000,36.81,36.86,35.59,36.18,180118,0
+CENTA.US,D,20180510,000000,36.32,36.67,35.6325,36.46,170313,0
+CENTA.US,D,20180511,000000,36.5,37.88,36.025,37.69,212989,0
+CENTA.US,D,20180514,000000,37.68,37.92,37.385,37.51,137022,0
+CENTA.US,D,20180515,000000,37.25,37.95,36.61,37.71,249663,0
+CENTA.US,D,20180516,000000,37.75,37.9,36.94,37.67,294991,0
+CENTA.US,D,20180517,000000,37.68,38.21,36.81,38.1,155693,0
+CENTA.US,D,20180518,000000,38.29,39.25,37.76,38.55,267805,0
+CENTA.US,D,20180521,000000,38.68,38.71,37.98,38.18,110972,0
+CENTA.US,D,20180522,000000,38.25,38.38,37.67,37.75,118959,0
+CENTA.US,D,20180523,000000,37.74,38.04,37.42,37.92,184758,0
+CENTA.US,D,20180524,000000,37.82,38.28,37.74,38.27,298192,0
+CENTA.US,D,20180525,000000,38.34,38.87,38.12,38.6,245478,0
+CENTA.US,D,20180529,000000,38.49,38.95,37.95,38.52,164267,0
+CENTA.US,D,20180530,000000,38.69,39.59,38.465,38.94,368071,0
+CENTA.US,D,20180531,000000,38.92,39.07,37.9,38.01,232122,0
+CENTA.US,D,20180601,000000,38.14,38.25,37.72,37.81,146606,0
+CENTA.US,D,20180604,000000,37.92,38.51,37.61,38.48,134241,0
+CENTA.US,D,20180605,000000,38.43,38.7137,38.09,38.58,291876,0
+CENTA.US,D,20180606,000000,38.63,39,38.44,38.96,128863,0
+CENTA.US,D,20180607,000000,38.84,39.28,38.655,39.2,80969,0
+CENTA.US,D,20180608,000000,39.24,39.99,39.24,39.86,103292,0
+CENTA.US,D,20180611,000000,39.99,40.87,39.17,40.81,238359,0
+CENTA.US,D,20180612,000000,40.93,41.11,40.22,40.88,158592,0
+CENTA.US,D,20180613,000000,40.99,41.2,40.37,40.61,99283,0
+CENTA.US,D,20180614,000000,40.67,41.28,40.455,41.22,149090,0
+CENTA.US,D,20180615,000000,41.22,41.54,40.64,41.3,296193,0
+CENTA.US,D,20180618,000000,41.24,41.5,40.5424,41.27,122940,0
+CENTA.US,D,20180619,000000,41.15,41.49,40.56,41.25,242600,0
+CENTA.US,D,20180620,000000,41.3,41.4,39.62,39.72,904264,0
+CENTA.US,D,20180621,000000,39.73,39.98,38.68,38.98,374664,0
+CENTA.US,D,20180622,000000,38.95,39.04,38.34,38.54,979237,0
+CENTA.US,D,20180625,000000,38.41,38.79,38.34,38.72,142226,0
+CENTA.US,D,20180626,000000,38.73,39.7,38.525,39.48,359144,0
+CENTA.US,D,20180627,000000,39.48,39.61,39.02,39.4,198315,0
+CENTA.US,D,20180628,000000,39.45,40.17,39.04,39.94,139714,0
+CENTA.US,D,20180629,000000,40.09,40.79,39.88,40.47,158398,0
+CENTA.US,D,20180702,000000,40.35,40.85,39.87,40.73,260640,0
+CENTA.US,D,20180703,000000,40.82,41.64,40.755,41.53,186371,0
+CENTA.US,D,20180705,000000,41.74,41.81,41.3,41.6,94018,0
+CENTA.US,D,20180706,000000,41.51,41.86,41.315,41.73,146771,0
+CENTA.US,D,20180709,000000,41.8,41.97,40.22,40.27,235132,0
+CENTA.US,D,20180710,000000,40.3,40.78,40.04,40.7,160081,0
+CENTA.US,D,20180711,000000,40.7,40.79,40.3,40.55,88442,0
+CENTA.US,D,20180712,000000,40.77,40.81,40.23,40.64,94105,0
+CENTA.US,D,20180713,000000,40.65,40.87,40.61,40.67,69641,0
+CENTA.US,D,20180716,000000,40.67,40.72,39.84,40.02,74413,0
+CENTA.US,D,20180717,000000,40,40.79,40,40.52,111504,0
+CENTA.US,D,20180718,000000,40.62,40.62,40.05,40.33,109607,0
+CENTA.US,D,20180719,000000,40.3,40.95,40.27,40.91,139957,0
+CENTA.US,D,20180720,000000,40.75,40.99,40.55,40.71,98726,0
+CENTA.US,D,20180723,000000,40.72,40.72,40,40.21,64722,0
+CENTA.US,D,20180724,000000,40.22,40.23,39.45,39.6,88286,0
+CENTA.US,D,20180725,000000,39.65,39.845,39.16,39.55,94302,0
+CENTA.US,D,20180726,000000,39.67,40.03,39.52,39.87,86141,0
+CENTA.US,D,20180727,000000,39.88,40.05,39.1,39.61,164516,0
+CENTA.US,D,20180730,000000,39.61,39.82,39.15,39.67,112377,0
+CENTA.US,D,20180731,000000,39.85,40.42,39.6,40.12,159225,0
+CENTA.US,D,20180801,000000,40.12,40.52,39.68,40.27,209249,0
+CENTA.US,D,20180802,000000,40.18,40.99,37.975,39.8,484602,0
+CENTA.US,D,20180803,000000,39.8,40.34,39.28,40.28,297231,0
+CENTA.US,D,20180806,000000,40.42,40.81,39.9701,40.39,195841,0
+CENTA.US,D,20180807,000000,39.8,40.52,38.58,39.07,378843,0
+CENTA.US,D,20180808,000000,39,39,37.8,37.9,600332,0
+CENTA.US,D,20180809,000000,37,37.25,36.42,36.57,4545848,0
+CENTA.US,D,20180810,000000,36.39,37.08,36.23,36.58,1162393,0
+CENTA.US,D,20180813,000000,36.5,37.03,36.35,36.89,627811,0
+CENTA.US,D,20180814,000000,37.05,37.05,36.25,36.27,389382,0
+CENTA.US,D,20180815,000000,36.23,36.3,35.57,35.94,648451,0
+CENTA.US,D,20180816,000000,36.09,36.26,35.28,36.09,405325,0
+CENTA.US,D,20180817,000000,36.21,36.43,35.7,36.11,376681,0
+CENTA.US,D,20180820,000000,36.27,36.74,35.4286,36.54,273533,0
+CENTA.US,D,20180821,000000,36.53,36.56,36.22,36.32,333409,0
+CENTA.US,D,20180822,000000,36.44,36.54,36.03,36.24,228458,0
+CENTA.US,D,20180823,000000,36.25,36.43,36,36.16,256551,0
+CENTA.US,D,20180824,000000,36.22,36.27,35.5714,36.22,203037,0
+CENTA.US,D,20180827,000000,36.36,36.52,35.91,36.39,332267,0
+CENTA.US,D,20180828,000000,36.41,36.65,36.08,36.13,256935,0
+CENTA.US,D,20180829,000000,36.14,36.24,35.85,36.03,191239,0
+CENTA.US,D,20180830,000000,36.05,36.35,35.83,36.17,264677,0
+CENTA.US,D,20180831,000000,36.09,36.38,35.74,36.33,313607,0
+CENTA.US,D,20180904,000000,36.17,36.5,36.17,36.31,174969,0
+CENTA.US,D,20180905,000000,36.32,37.28,36.06,37.12,476894,0
+CENTA.US,D,20180906,000000,37.13,37.3199,36.95,37.1,595703,0
+CENTA.US,D,20180907,000000,37.05,37.499,36.225,36.9,1005705,0
+CENTA.US,D,20180910,000000,36.92,38.03,36.2723,37.23,288912,0
+CENTA.US,D,20180911,000000,37.09,37.415,36.64,37.34,321339,0
+CENTA.US,D,20180912,000000,37.42,37.44,36.92,36.92,293433,0
+CENTA.US,D,20180913,000000,37.02,37.2399,36.17,36.55,282237,0
+CENTA.US,D,20180914,000000,36.54,36.96,36.18,36.81,209959,0
+CENTA.US,D,20180917,000000,36.96,36.96,36.33,36.66,177013,0
+CENTA.US,D,20180918,000000,36.67,36.67,36.02,36.08,309061,0
+CENTA.US,D,20180919,000000,36.7,36.7,35.82,35.89,274044,0
+CENTA.US,D,20180920,000000,36,36.3,35.78,36.16,204149,0
+CENTA.US,D,20180921,000000,36.07,36.15,35.59,35.99,856163,0
+CENTA.US,D,20180924,000000,35.81,35.81,35.12,35.34,229602,0
+CENTA.US,D,20180925,000000,35.44,35.51,34.13,34.16,263929,0
+CENTA.US,D,20180926,000000,34.91,34.91,33.7,33.9,291762,0
+CENTA.US,D,20180927,000000,33.84,33.95,33.4,33.45,210474,0
+CENTA.US,D,20180928,000000,33.63,33.65,33,33.14,736236,0
+CENTA.US,D,20181001,000000,33.21,33.23,32.491,33.04,372322,0
+CENTA.US,D,20181002,000000,33.23,33.23,32.76,32.95,191720,0
+CENTA.US,D,20181003,000000,32.98,32.995,32.54,32.64,147297,0
+CENTA.US,D,20181004,000000,32.57,33.39,32.17,32.23,172359,0
+CENTA.US,D,20181005,000000,32.21,32.45,31.8,32.21,252102,0
+CENTA.US,D,20181008,000000,32.1,32.66,31.9,32.56,164546,0
+CENTA.US,D,20181009,000000,32.5,32.77,31.95,32.02,220921,0
+CENTA.US,D,20181010,000000,31.87,32.08,31.11,31.4,328186,0
+CENTA.US,D,20181011,000000,32,32.1,31.19,31.2,291893,0
+CENTA.US,D,20181012,000000,31.41,31.41,29.71,29.81,234340,0
+CENTA.US,D,20181015,000000,29.8,30.61,29.48,30.45,173090,0
+CENTA.US,D,20181016,000000,30.55,30.93,28.54,30.91,176497,0
+CENTA.US,D,20181017,000000,30.79,31.2,30.62,30.85,246478,0
+CENTA.US,D,20181018,000000,30.72,30.85,29.89,30.16,137963,0
+CENTA.US,D,20181019,000000,30.17,30.66,29.8,29.94,130874,0
+CENTA.US,D,20181022,000000,30.02,30.31,29.37,29.4,147973,0
+CENTA.US,D,20181023,000000,29.28,29.73,28.805,29.32,226694,0
+CENTA.US,D,20181024,000000,29.34,30.03,28.89,28.93,186733,0
+CENTA.US,D,20181025,000000,28.95,29.39,28.67,29.18,123778,0
+CENTA.US,D,20181026,000000,28.93,28.93,27.9,28.14,136813,0
+CENTA.US,D,20181029,000000,28.36,29.07,27.88,28.71,186857,0
+CENTA.US,D,20181030,000000,28.81,29.84,28.572,29.81,227272,0
+CENTA.US,D,20181031,000000,29.93,30.09,29.44,29.65,244173,0
+CENTA.US,D,20181101,000000,29.69,30.38,29.69,30.08,234872,0
+CENTA.US,D,20181102,000000,30.09,30.23,29.43,29.51,148182,0
+CENTA.US,D,20181105,000000,29.5,30.26,28.9,28.98,216155,0
+CENTA.US,D,20181106,000000,28.88,29.68,28.79,29.51,219846,0
+CENTA.US,D,20181107,000000,29.51,29.53,28.88,29.37,218584,0
+CENTA.US,D,20181108,000000,29.3,29.78,29.13,29.22,120245,0
+CENTA.US,D,20181109,000000,29.11,29.83,28.65,28.85,147494,0
+CENTA.US,D,20181112,000000,28.86,29.44,28.73,29.27,146823,0
+CENTA.US,D,20181113,000000,29.44,29.88,28.79,28.96,164643,0
+CENTA.US,D,20181114,000000,29.15,29.25,28.38,28.42,219671,0
+CENTA.US,D,20181115,000000,28.38,28.9,27.98,28.61,319446,0
+CENTA.US,D,20181116,000000,28.43,28.92,28.18,28.61,234707,0
+CENTA.US,D,20181119,000000,28.6,28.91,28.13,28.47,137136,0
+CENTA.US,D,20181120,000000,28.36,28.76,28,28.02,126931,0
+CENTA.US,D,20181121,000000,28.06,28.45,27.92,28.1,107180,0
+CENTA.US,D,20181123,000000,28.09,28.53,28.09,28.34,108692,0
+CENTA.US,D,20181126,000000,28.49,28.97,28.08,28.27,163718,0
+CENTA.US,D,20181127,000000,28.16,28.72,27.65,27.85,182515,0
+CENTA.US,D,20181128,000000,28.16,29.54,27.1402,29.25,901555,0
+CENTA.US,D,20181129,000000,28.99,30.3,28.836,30.07,316042,0
+CENTA.US,D,20181130,000000,30.07,31.24,29.92,31.1,520235,0
+CENTA.US,D,20181203,000000,31.3,31.655,30.885,31.64,426558,0
+CENTA.US,D,20181204,000000,31.47,31.99,30.04,30.54,532340,0
+CENTA.US,D,20181206,000000,30.25,30.97,29.61,30.08,562546,0
+CENTA.US,D,20181207,000000,30.14,31.33,29.805,30.25,316489,0
+CENTA.US,D,20181210,000000,30.24,31.05,29.68,30.92,430520,0
+CENTA.US,D,20181211,000000,31.2,31.43,30.49,31.17,288237,0
+CENTA.US,D,20181212,000000,31.45,31.79,30.9,30.94,233759,0
+CENTA.US,D,20181213,000000,30.94,31.27,30.55,31.06,301087,0
+CENTA.US,D,20181214,000000,30.88,30.8986,29.84,30.01,205937,0
+CENTA.US,D,20181217,000000,30.02,30.52,28.91,29.1,315606,0
+CENTA.US,D,20181218,000000,29.2,29.74,28.97,29.47,253834,0
+CENTA.US,D,20181219,000000,29.54,29.97,29.32,29.87,340247,0
+CENTA.US,D,20181220,000000,29.84,30.1,28.85,28.98,277817,0
+CENTA.US,D,20181221,000000,28.92,29.48,27.915,28.27,1472959,0
+CENTA.US,D,20181224,000000,28.25,28.47,27.68,27.74,107172,0
+CENTA.US,D,20181226,000000,27.83,28.95,27.33,28.9,215901,0
+CENTA.US,D,20181227,000000,28.57,29.65,28.29,29.62,236947,0
+CENTA.US,D,20181228,000000,29.75,31.18,29.71,30.99,382600,0
+CENTA.US,D,20181231,000000,30.73,31.3,30.33,31.25,426201,0
+CENTA.US,D,20190102,000000,30.92,31.94,30.51,31.7,329009,0
+CENTA.US,D,20190103,000000,31.57,32.8,31.43,32.38,277450,0
+CENTA.US,D,20190104,000000,32.57,33.35,32.53,33.05,361051,0
+CENTA.US,D,20190107,000000,33,34.62,33,34.42,303748,0
+CENTA.US,D,20190108,000000,34.62,34.96,34.12,34.16,580471,0
+CENTA.US,D,20190109,000000,34.1,34.385,33.84,34.08,429401,0
+CENTA.US,D,20190110,000000,34.04,34.76,33.71,34.52,307478,0
+CENTA.US,D,20190111,000000,34.51,35.25,34.28,35.17,249372,0
+CENTA.US,D,20190114,000000,34.84,35.29,34.6,34.7,241535,0
+CENTA.US,D,20190115,000000,34.7,34.83,34.26,34.38,184479,0
+CENTA.US,D,20190116,000000,34.41,34.96,34.3,34.87,344247,0
+CENTA.US,D,20190117,000000,34.86,35.78,34.525,35.45,353463,0
+CENTA.US,D,20190118,000000,35.46,36.16,35.38,36.16,294472,0
+CENTA.US,D,20190122,000000,35.92,36.48,35.527,36.33,354798,0
+CENTA.US,D,20190123,000000,36.4,36.92,35.7,36.02,314842,0
+CENTA.US,D,20190124,000000,36.02,36.31,35.45,36,191415,0
+CENTA.US,D,20190125,000000,36.2,36.42,35.75,35.87,187580,0
+CENTA.US,D,20190128,000000,35.69,35.97,35.2075,35.44,163743,0
+CENTA.US,D,20190129,000000,35.61,35.76,34.87,35.1,163486,0
+CENTA.US,D,20190130,000000,35.21,35.78,34.89,35.51,166952,0
+CENTA.US,D,20190131,000000,35.42,36.276,35.395,35.62,211610,0
+CENTA.US,D,20190201,000000,35.67,35.75,35.17,35.69,314646,0
+CENTA.US,D,20190204,000000,35.76,36.29,35.65,36.08,233956,0
+CENTA.US,D,20190205,000000,36.26,36.26,35.49,35.74,187954,0
+CENTA.US,D,20190206,000000,35.83,36.1,35.615,35.85,294283,0
+CENTA.US,D,20190207,000000,33.99,34,27.7,28.04,1325321,0
+CENTA.US,D,20190208,000000,27.86,28.16,26.45,28.02,930073,0
+CENTA.US,D,20190211,000000,28.11,28.81,27.79,27.81,541667,0
+CENTA.US,D,20190212,000000,27.98,28.003,27.33,27.88,487794,0
+CENTA.US,D,20190213,000000,27.86,28.13,26.96,27.2,380764,0
+CENTA.US,D,20190214,000000,27.09,27.81,26.94,27.33,1328894,0
+CENTA.US,D,20190215,000000,27.45,27.66,26.64,26.93,329181,0
+CENTA.US,D,20190219,000000,26.92,27.72,26.595,27.49,983639,0
+CENTA.US,D,20190220,000000,27.38,28.53,27.38,28.28,299776,0
+CENTA.US,D,20190221,000000,28.31,28.31,27.46,27.82,155299,0
+CENTA.US,D,20190222,000000,27.82,28.06,27.4,27.72,273948,0
+CENTA.US,D,20190225,000000,27.74,28.22,27.74,27.89,441405,0
+CENTA.US,D,20190226,000000,27.95,28.2,27.47,27.63,246606,0
+CENTA.US,D,20190227,000000,27.51,27.9,27.33,27.71,238756,0
+CENTA.US,D,20190228,000000,27.84,27.96,27.58,27.85,149859,0
+CENTA.US,D,20190301,000000,28,28.52,27.82,28.39,289490,0
+CENTA.US,D,20190304,000000,28.45,28.69,28,28.09,212033,0
+CENTA.US,D,20190305,000000,28,28.425,27.91,28.1,240740,0
+CENTA.US,D,20190306,000000,28.13,28.35,27.62,27.71,232819,0
+CENTA.US,D,20190307,000000,27.82,28.06,27.26,27.28,242187,0
+CENTA.US,D,20190308,000000,27.28,27.54,26.96,26.98,131211,0
+CENTA.US,D,20190311,000000,27.01,27.23,26.82,26.85,150137,0
+CENTA.US,D,20190312,000000,26.84,27.065,26.44,26.55,153300,0
+CENTA.US,D,20190313,000000,26.64,26.82,26.15,26.21,349001,0
+CENTA.US,D,20190314,000000,26.29,26.37,25.98,26.09,325446,0
+CENTA.US,D,20190315,000000,26.13,26.62,26.08,26.29,517968,0
+CENTA.US,D,20190318,000000,26.31,26.57,26.08,26.12,212177,0
+CENTA.US,D,20190319,000000,26.04,26.2004,25.44,25.52,254367,0
+CENTA.US,D,20190320,000000,25.98,26.65,24.625,24.97,319175,0
+CENTA.US,D,20190321,000000,24.92,25.73,24.92,25.19,344720,0
+CENTA.US,D,20190322,000000,25.34,25.345,23.91,23.93,245921,0
+CENTA.US,D,20190325,000000,23.92,24.23,23.88,23.9,368793,0
+CENTA.US,D,20190326,000000,24.01,24.36,23.58,23.74,202342,0
+CENTA.US,D,20190327,000000,23.72,23.88,23.23,23.47,335264,0
+CENTA.US,D,20190328,000000,23.53,23.9,23.405,23.56,282371,0
+CENTA.US,D,20190329,000000,23.71,23.85,23.07,23.25,436065,0
+CENTA.US,D,20190401,000000,23.35,23.875,23.25,23.83,446524,0
+CENTA.US,D,20190402,000000,23.53,24.04,23.455,23.53,218849,0
+CENTA.US,D,20190403,000000,23.6,23.86,23.24,23.24,317645,0
+CENTA.US,D,20190404,000000,23.27,23.68,23.19,23.48,228743,0
+CENTA.US,D,20190405,000000,23.44,23.59,23.28,23.39,383664,0
+CENTA.US,D,20190408,000000,23.38,23.99,23.33,23.78,247750,0
+CENTA.US,D,20190409,000000,23.65,23.94,23.38,23.5,315108,0
+CENTA.US,D,20190410,000000,23.55,23.99,23.3659,23.87,322754,0
+CENTA.US,D,20190411,000000,23.87,23.8899,23.55,23.66,112000,0
+CENTA.US,D,20190412,000000,23.68,23.89,23.51,23.79,169630,0
+CENTA.US,D,20190415,000000,23.83,24.09,23.49,23.51,269639,0
+CENTA.US,D,20190416,000000,23.59,23.84,23.47,23.73,193682,0
+CENTA.US,D,20190417,000000,23.81,23.94,23.58,23.78,216553,0
+CENTA.US,D,20190418,000000,23.74,24.05,23.67,23.84,142172,0
+CENTA.US,D,20190422,000000,23.77,23.895,23.39,23.48,134136,0
+CENTA.US,D,20190423,000000,23.43,23.82,23.21,23.81,320072,0
+CENTA.US,D,20190424,000000,23.9,24.49,23.84,24.2,244673,0
+CENTA.US,D,20190425,000000,24.07,24.07,23.45,23.75,290779,0
+CENTA.US,D,20190426,000000,23.84,24.33,23.77,24.06,213688,0
+CENTA.US,D,20190429,000000,23.88,24.52,23.82,24.45,223417,0
+CENTA.US,D,20190430,000000,24.43,24.675,24.06,24.48,267302,0
+CENTA.US,D,20190501,000000,24.55,25.22,24.55,24.77,577566,0
+CENTA.US,D,20190502,000000,24.7,24.89,24.34,24.56,243253,0
+CENTA.US,D,20190503,000000,24.72,25.48,24.6669,25.34,397864,0
+CENTA.US,D,20190506,000000,25.07,25.37,23.72,23.8,518389,0
+CENTA.US,D,20190507,000000,24.79,26.56,24.73,26.48,509135,0
+CENTA.US,D,20190508,000000,26.48,26.5,25.74,26.31,494437,0
+CENTA.US,D,20190509,000000,26.28,26.47,25.92,26.41,457775,0
+CENTA.US,D,20190510,000000,26.4,26.75,25.96,26.7,320913,0
+CENTA.US,D,20190513,000000,26.38,26.56,25.975,26.14,221938,0
+CENTA.US,D,20190514,000000,26.08,26.86,25.97,26.8,365599,0
+CENTA.US,D,20190515,000000,26.66,26.91,26.27,26.36,223842,0
+CENTA.US,D,20190516,000000,26.31,26.83,26.31,26.81,356499,0
+CENTA.US,D,20190517,000000,26.75,27.48,26.67,27.24,231526,0
+CENTA.US,D,20190520,000000,27.02,27.49,26.86,26.92,429555,0
+CENTA.US,D,20190521,000000,26.94,27.58,26.92,27.4,611362,0
+CENTA.US,D,20190522,000000,27.3,27.3,26.65,26.75,146045,0
+CENTA.US,D,20190523,000000,26.57,26.64,26.05,26.1,527823,0
+CENTA.US,D,20190524,000000,26.14,26.96,26.14,26.77,150101,0
+CENTA.US,D,20190528,000000,26.77,27.04,26.69,26.76,211151,0
+CENTA.US,D,20190529,000000,26.52,26.67,25.88,26.29,251775,0
+CENTA.US,D,20190530,000000,26.3,26.61,25.55,25.79,238492,0
+CENTA.US,D,20190531,000000,25.63,25.64,25.33,25.57,173444,0
+CENTA.US,D,20190603,000000,25.55,26.25,25.52,26.15,242635,0
+CENTA.US,D,20190604,000000,26.46,26.55,26.05,26.18,197772,0
+CENTA.US,D,20190605,000000,26.15,26.33,25.84,26.01,205770,0
+CENTA.US,D,20190606,000000,25.96,26.06,25.58,25.75,158786,0
+CENTA.US,D,20190607,000000,25.91,26.12,25.7364,26,132250,0
+CENTA.US,D,20190610,000000,26.05,26.26,25.57,25.59,106412,0
+CENTA.US,D,20190611,000000,25.72,25.85,25.15,25.18,161458,0
+CENTA.US,D,20190612,000000,25.18,25.71,25.07,25.17,107675,0
+CENTA.US,D,20190613,000000,25.29,25.65,25.24,25.61,103488,0
+CENTA.US,D,20190614,000000,25.63,25.78,25.31,25.4,145505,0
+CENTA.US,D,20190617,000000,25.46,26.42,24.96,26.14,180514,0
+CENTA.US,D,20190618,000000,26.25,26.84,26.005,26.09,139208,0
+CENTA.US,D,20190619,000000,25.97,26.08,25.26,25.53,162945,0
+CENTA.US,D,20190620,000000,25.72,26.37,25.54,25.89,119324,0
+CENTA.US,D,20190621,000000,25.78,25.9,25.13,25.16,302072,0
+CENTA.US,D,20190624,000000,25.23,25.57,24.37,24.39,215369,0
+CENTA.US,D,20190625,000000,24.35,24.68,24.21,24.3,235373,0
+CENTA.US,D,20190626,000000,24.28,25.5,23.88,24,281744,0
+CENTA.US,D,20190627,000000,24.05,24.35,23.935,24.23,357381,0
+CENTA.US,D,20190628,000000,24.33,25.02,24.11,24.64,1669436,0
+CENTA.US,D,20190701,000000,24.92,25.82,24.77,25.8,267626,0
+CENTA.US,D,20190702,000000,25.84,26.02,25.4,25.62,219346,0
+CENTA.US,D,20190703,000000,25.76,26.19,25.52,26.13,85153,0
+CENTA.US,D,20190705,000000,26.01,26.02,25.64,25.69,255726,0
+CENTA.US,D,20190708,000000,25.64,26.275,25.64,25.71,170434,0
+CENTA.US,D,20190709,000000,25.64,25.715,25.16,25.34,148637,0
+CENTA.US,D,20190710,000000,25.43,25.74,25.095,25.11,185500,0
+CENTA.US,D,20190711,000000,25.22,25.22,24.54,24.76,118425,0
+CENTA.US,D,20190712,000000,24.84,25.95,24.84,25.76,285434,0
+CENTA.US,D,20190715,000000,26,26.1298,25.21,25.24,233711,0
+CENTA.US,D,20190716,000000,25.3,25.54,24.87,24.99,311579,0
+CENTA.US,D,20190717,000000,24.98,25.21,24.38,24.69,196742,0
+CENTA.US,D,20190718,000000,24.76,25.04,24.38,25.02,283104,0
+CENTA.US,D,20190719,000000,24.91,25.69,24.91,25.38,153361,0
+CENTA.US,D,20190722,000000,25.46,25.64,25.12,25.6,251562,0
+CENTA.US,D,20190723,000000,25.82,26.45,25.75,26.39,173140,0
+CENTA.US,D,20190724,000000,27.15,27.23,26.2991,27.15,202129,0
+CENTA.US,D,20190725,000000,27.07,27.26,26.72,26.74,250437,0
+CENTA.US,D,20190726,000000,26.9,27.17,26.63,27.15,250086,0
+CENTA.US,D,20190729,000000,27.11,27.38,26.83,26.98,476754,0
+CENTA.US,D,20190730,000000,26.98,27.84,26.85,27.82,269356,0
+CENTA.US,D,20190731,000000,27.74,28.41,27.27,27.55,326662,0
+CENTA.US,D,20190801,000000,27.56,27.73,27.12,27.22,269755,0
+CENTA.US,D,20190802,000000,25.8,26.25,20.975,21.37,1184778,0
+CENTA.US,D,20190805,000000,20.73,22.15,20.73,21.7,520109,0
+CENTA.US,D,20190806,000000,21.9,21.99,20.505,20.9,554440,0
+CENTA.US,D,20190807,000000,20.85,21.74,20.8,21.64,407275,0
+CENTA.US,D,20190808,000000,21.67,22.09,21.19,21.92,332205,0
+CENTA.US,D,20190809,000000,22.22,22.56,21.4001,21.67,375331,0
+CENTA.US,D,20190812,000000,21.47,21.805,21.1,21.17,175714,0
+CENTA.US,D,20190813,000000,21.11,21.585,21.11,21.34,313420,0
+CENTA.US,D,20190814,000000,21.16,21.28,20.545,20.71,255720,0
+CENTA.US,D,20190815,000000,20.64,21.2,20.64,21,326431,0
+CENTA.US,D,20190816,000000,21.46,21.51,21.11,21.15,285002,0
+CENTA.US,D,20190819,000000,21.41,21.8,21.19,21.62,457429,0
+CENTA.US,D,20190820,000000,21.7,22.62,21.68,22.49,838708,0
+CENTA.US,D,20190821,000000,22.63,23.35,22.51,22.98,271176,0
+CENTA.US,D,20190822,000000,23.04,23.36,22.94,23.25,181737,0
+CENTA.US,D,20190823,000000,23.2,23.31,22.71,22.81,286353,0
+CENTA.US,D,20190826,000000,23.02,23.79,23.02,23.74,224767,0
+CENTA.US,D,20190827,000000,23.94,24.25,23.71,23.93,381082,0
+CENTA.US,D,20190828,000000,23.88,24.27,23.49,23.72,239776,0
+CENTA.US,D,20190829,000000,23.93,24.41,23.73,24.34,240123,0
+CENTA.US,D,20190830,000000,24.52,24.62,23.98,24.06,170360,0
+CENTA.US,D,20190903,000000,23.93,24.19,23.72,23.96,287776,0
+CENTA.US,D,20190904,000000,24.12,24.41,23.94,24.33,328662,0
+CENTA.US,D,20190905,000000,24.64,25.19,24.49,24.82,283229,0
+CENTA.US,D,20190906,000000,24.93,25,24.56,24.73,212903,0
+CENTA.US,D,20190909,000000,24.58,25.1,24.58,25.08,234761,0
+CENTA.US,D,20190910,000000,25.12,26,24.92,25.94,591481,0
+CENTA.US,D,20190911,000000,26.08,27.13,25.81,26.86,658311,0
+CENTA.US,D,20190912,000000,26.92,27.28,26.54,26.85,424448,0
+CENTA.US,D,20190913,000000,26.98,27.59,26.87,26.88,296859,0
+CENTA.US,D,20190916,000000,26.76,26.97,26.45,26.83,205096,0
+CENTA.US,D,20190917,000000,26.71,26.83,26.13,26.38,257367,0
+CENTA.US,D,20190918,000000,26.39,26.39,25.76,25.88,256746,0
+CENTA.US,D,20190919,000000,25.86,26.21,25.65,26.04,197120,0
+CENTA.US,D,20190920,000000,25.96,26.32,25.88,26.12,496274,0
+CENTA.US,D,20190923,000000,26.05,26.52,25.88,26.37,205276,0
+CENTA.US,D,20190924,000000,26.56,27.33,26.37,27.1,470917,0
+CENTA.US,D,20190925,000000,27.02,28.13,27.02,28.06,254347,0
+CENTA.US,D,20190926,000000,27.97,28.25,27.78,28.04,249793,0
+CENTA.US,D,20190927,000000,28.05,28.3,27.58,27.95,227855,0
+CENTA.US,D,20190930,000000,27.89,27.92,27.18,27.725,463655,0
+CENTA.US,D,20191001,000000,27.63,28.06,27.32,27.67,243737,0
+CENTA.US,D,20191002,000000,27.56,28.07,27.29,27.53,195630,0
+CENTA.US,D,20191003,000000,27.44,27.67,27.16,27.65,245091,0
+CENTA.US,D,20191004,000000,27.8,27.95,27.44,27.85,161911,0
+CENTA.US,D,20191007,000000,27.7,28.08,27.54,27.74,240108,0
+CENTA.US,D,20191008,000000,27.57,27.65,27.25,27.53,201724,0
+CENTA.US,D,20191009,000000,27.54,27.575,26.68,26.99,229990,0
+CENTA.US,D,20191010,000000,27.06,27.07,26.47,26.53,249709,0
+CENTA.US,D,20191011,000000,26.83,27.54,26.66,27.08,246552,0
+CENTA.US,D,20191014,000000,27.05,27.05,26.34,26.7,214494,0
+CENTA.US,D,20191015,000000,26.72,26.97,26.46,26.52,296297,0
+CENTA.US,D,20191016,000000,26.61,27.21,26.39,26.88,386687,0
+CENTA.US,D,20191017,000000,27.09,27.44,26.98,27.33,268107,0
+CENTA.US,D,20191018,000000,27.23,27.95,26.88,26.905,228542,0
+CENTA.US,D,20191021,000000,27.09,27.86,26.98,27.51,269008,0
+CENTA.US,D,20191022,000000,27.705,27.96,27.445,27.89,167127,0
+CENTA.US,D,20191023,000000,27.83,28.11,27.565,28.09,229206,0
+CENTA.US,D,20191024,000000,28.1,28.15,27.54,27.84,176455,0
+CENTA.US,D,20191025,000000,27.83,28.21,27.83,28.07,102063,0
+CENTA.US,D,20191028,000000,28.04,28.54,28.04,28.39,279418,0
+CENTA.US,D,20191029,000000,28.43,28.53,28.09,28.42,173042,0
+CENTA.US,D,20191030,000000,28.37,28.54,28.09,28.4,109264,0
+CENTA.US,D,20191031,000000,28.33,28.33,27.98,28.28,131849,0
+CENTA.US,D,20191101,000000,28.49,28.73,28.3443,28.45,140045,0
+CENTA.US,D,20191104,000000,28.55,28.99,28.42,28.73,179007,0
+CENTA.US,D,20191105,000000,28.77,29.21,28.67,29.185,238956,0
+CENTA.US,D,20191106,000000,29.19,29.3,28.93,29.15,126623,0
+CENTA.US,D,20191107,000000,29.26,29.65,29.065,29.14,119140,0
+CENTA.US,D,20191108,000000,29.06,29.12,28.91,29,103919,0
+CENTA.US,D,20191111,000000,28.89,28.91,28.44,28.52,219477,0
+CENTA.US,D,20191112,000000,28.55,28.79,28.42,28.77,226327,0
+CENTA.US,D,20191113,000000,28.58,29.84,28.58,29.79,195674,0
+CENTA.US,D,20191114,000000,29.66,29.8,29.44,29.66,252369,0
+CENTA.US,D,20191115,000000,29.85,29.99,29.43,29.85,183536,0
+CENTA.US,D,20191118,000000,29.78,29.95,29.225,29.59,179279,0
+CENTA.US,D,20191119,000000,29.66,29.99,29.26,29.84,244373,0
+CENTA.US,D,20191120,000000,29.79,29.88,29.26,29.38,192952,0
+CENTA.US,D,20191121,000000,29.46,29.54,29.02,29.09,186331,0
+CENTA.US,D,20191122,000000,29.19,29.45,28.89,29.31,165204,0
+CENTA.US,D,20191125,000000,29.39,30.27,29.33,29.95,225257,0
+CENTA.US,D,20191126,000000,29.99,30.27,29.32,29.67,279935,0
+CENTA.US,D,20191127,000000,24.27,25.7,23.5,24.51,1504589,0
+CENTA.US,D,20191129,000000,24.19,25.02,24.02,25.01,511397,0
+CENTA.US,D,20191202,000000,24.93,25.54,24.7,25.37,676722,0
+CENTA.US,D,20191203,000000,25.36,26.04,24.96,25.95,483249,0
+CENTA.US,D,20191204,000000,25.95,26.89,25.8,26.04,330590,0
+CENTA.US,D,20191205,000000,26.11,26.4,25.8,26.18,285298,0
+CENTA.US,D,20191206,000000,26.27,26.85,26.16,26.555,508003,0
+CENTA.US,D,20191209,000000,26.46,26.9179,26.28,26.85,355718,0
+CENTA.US,D,20191210,000000,26.75,27.08,26.595,27,277741,0
+CENTA.US,D,20191211,000000,27.07,27.77,26.93,27.42,352878,0
+CENTA.US,D,20191212,000000,27.57,27.89,27.27,27.41,246806,0
+CENTA.US,D,20191213,000000,27.32,27.49,26.87,26.97,340425,0
+CENTA.US,D,20191216,000000,27.13,28.13,26.915,27.6,421878,0
+CENTA.US,D,20191217,000000,27.69,28.05,27.53,27.99,364318,0
+CENTA.US,D,20191218,000000,27.97,28.365,27.69,28.34,234312,0
+CENTA.US,D,20191219,000000,28.59,29.44,28.42,29.15,436362,0
+CENTA.US,D,20191220,000000,29.21,29.82,29.12,29.5,846790,0
+CENTA.US,D,20191223,000000,29.48,30.04,29.13,29.82,259097,0
+CENTA.US,D,20191224,000000,29.83,30.06,29.445,29.87,145602,0
+CENTA.US,D,20191226,000000,29.89,30.38,29.7,29.97,187992,0
+CENTA.US,D,20191227,000000,30.01,30.21,29.59,29.69,324629,0
+CENTA.US,D,20191230,000000,29.69,29.75,29.35,29.43,218804,0
+CENTA.US,D,20191231,000000,29.36,29.6,29.12,29.36,207854,0
+CENTA.US,D,20200102,000000,29.44,29.44,28.13,28.66,450515,0
+CENTA.US,D,20200103,000000,28.5,29.09,28.18,28.77,292297,0
+CENTA.US,D,20200106,000000,28.7,29.56,28.6,29.14,246251,0
+CENTA.US,D,20200107,000000,28.92,29.16,28.41,28.77,273189,0
+CENTA.US,D,20200108,000000,28.62,29.05,28.5738,28.86,229336,0
+CENTA.US,D,20200109,000000,28.87,29.23,28.64,28.92,240336,0
+CENTA.US,D,20200110,000000,28.97,29.81,28.77,29.51,205452,0
+CENTA.US,D,20200113,000000,29.51,30.16,29.2,30.15,200499,0
+CENTA.US,D,20200114,000000,29.92,30.28,29.65,29.74,199327,0
+CENTA.US,D,20200115,000000,29.8,30.27,29.8,30.07,178907,0
+CENTA.US,D,20200116,000000,30.28,30.62,30.215,30.57,120679,0
+CENTA.US,D,20200117,000000,30.81,31.09,30.61,30.88,157423,0
+CENTA.US,D,20200121,000000,30.86,30.86,30.4,30.675,181160,0
+CENTA.US,D,20200122,000000,30.74,31.07,30.41,30.52,270401,0
+CENTA.US,D,20200123,000000,30.48,30.73,30.13,30.655,323474,0
+CENTA.US,D,20200124,000000,30.8,30.89,29.99,30.27,151389,0
+CENTA.US,D,20200127,000000,29.98,30.6,29.98,30.37,149374,0
+CENTA.US,D,20200128,000000,30.64,30.91,30.46,30.55,193850,0
+CENTA.US,D,20200129,000000,30.57,30.79,30.02,30.04,191674,0
+CENTA.US,D,20200130,000000,30.06,30.68,30,30.6,138752,0
+CENTA.US,D,20200131,000000,30.55,31,29.9,29.96,255017,0
+CENTA.US,D,20200203,000000,29.96,30.39,29.5,29.72,249062,0
+CENTA.US,D,20200204,000000,29.95,30.17,29.62,29.63,282154,0
+CENTA.US,D,20200205,000000,29.89,30.16,29.56,30.03,399178,0
+CENTA.US,D,20200206,000000,31.53,32.29,28.62,29.2,356233,0
+CENTA.US,D,20200207,000000,29.1,29.1,28.03,28.3,258815,0
+CENTA.US,D,20200210,000000,28.34,28.56,27.99,28.5,500484,0
+CENTA.US,D,20200211,000000,28.62,28.885,28.255,28.4,216317,0
+CENTA.US,D,20200212,000000,28.55,28.81,27.955,28.49,611578,0
+CENTA.US,D,20200213,000000,28.41,28.65,28.01,28.48,140399,0
+CENTA.US,D,20200214,000000,28.56,28.92,28.19,28.85,515731,0
+CENTA.US,D,20200218,000000,28.72,28.82,28.06,28.13,180261,0
+CENTA.US,D,20200219,000000,28.25,28.36,27.76,27.87,282346,0
+CENTA.US,D,20200220,000000,27.84,28.24,27.63,27.98,130879,0
+CENTA.US,D,20200221,000000,27.98,28.45,27.53,28.29,156411,0
+CENTA.US,D,20200224,000000,27.65,28.04,27.43,27.75,192933,0
+CENTA.US,D,20200225,000000,27.71,27.78,27.03,27.37,399308,0
+CENTA.US,D,20200226,000000,27.48,27.545,26.64,26.88,229721,0
+CENTA.US,D,20200227,000000,26.45,26.46,25.22,25.25,357958,0
+CENTA.US,D,20200228,000000,24.73,25.34,24.7,25.31,419381,0
+CENTA.US,D,20200302,000000,25.49,26.04,24.92,26.04,670647,0
+CENTA.US,D,20200303,000000,26.09,26.35,24.99,25.58,425492,0
+CENTA.US,D,20200304,000000,25.94,26.61,25.5,26.28,358899,0
+CENTA.US,D,20200305,000000,25.8,26.75,25.58,26.61,418600,0
+CENTA.US,D,20200306,000000,26.04,26.6,25.67,26.44,262343,0
+CENTA.US,D,20200309,000000,25.49,25.89,24.32,25,672138,0
+CENTA.US,D,20200310,000000,25.49,26.18,23.99,26.09,458593,0
+CENTA.US,D,20200311,000000,25.54,25.54,24.65,25.13,296659,0
+CENTA.US,D,20200312,000000,23.67,25.51,23.02,24.27,544546,0
+CENTA.US,D,20200313,000000,25.19,26.18,24.13,25.86,656600,0
+CENTA.US,D,20200316,000000,23.73,26.21,23.14,25.14,451863,0
+CENTA.US,D,20200317,000000,25.53,28.14,24.07,28.07,568995,0
+CENTA.US,D,20200318,000000,27.16,28.29,25.86,26.79,614169,0
+CENTA.US,D,20200319,000000,26.95,29.17,26.02,28.3,638591,0
+CENTA.US,D,20200320,000000,28.18,28.43,22.13,22.55,897171,0
+CENTA.US,D,20200323,000000,23,23.65,21.6601,23.34,634970,0
+CENTA.US,D,20200324,000000,23.64,25.51,23.64,24.73,679311,0
+CENTA.US,D,20200325,000000,24.62,25.11,23.31,23.48,548519,0
+CENTA.US,D,20200326,000000,23.74,24.91,23.63,24.47,333192,0
+CENTA.US,D,20200327,000000,23.88,24.965,23.23,24.25,391816,0
+CENTA.US,D,20200330,000000,24.54,25.74,23.94,25.63,370851,0
+CENTA.US,D,20200331,000000,25.46,26.235,25.05,25.57,502016,0
+CENTA.US,D,20200401,000000,24.94,25.8,24.75,25.55,392200,0
+CENTA.US,D,20200402,000000,25.44,26.49,25.14,26.35,321002,0
+CENTA.US,D,20200403,000000,26.21,26.67,25.81,26.46,388501,0
+CENTA.US,D,20200406,000000,27.21,28.5,26.65,28.33,488804,0
+CENTA.US,D,20200407,000000,28.7,28.96,27.52,27.88,411747,0
+CENTA.US,D,20200408,000000,27.98,29.01,27.64,28.41,295892,0
+CENTA.US,D,20200409,000000,28.87,29.52,28.67,29.35,304219,0
+CENTA.US,D,20200413,000000,29.12,29.44,28.27,28.46,150119,0
+CENTA.US,D,20200414,000000,29.03,29.41,28.21,28.6,225053,0
+CENTA.US,D,20200415,000000,27.84,28.41,27.58,28.04,246111,0
+CENTA.US,D,20200416,000000,28.19,28.8,27.51,27.93,246077,0
+CENTA.US,D,20200417,000000,28.55,29.95,28.01,29.8,224540,0
+CENTA.US,D,20200420,000000,29.56,30.32,29.36,29.91,156126,0
+CENTA.US,D,20200421,000000,29.3,30.41,29.02,29.21,235259,0
+CENTA.US,D,20200422,000000,29.77,29.84,29.23,29.59,179109,0
+CENTA.US,D,20200423,000000,29.52,29.85,29.22,29.26,157511,0
+CENTA.US,D,20200424,000000,29.49,29.62,29.08,29.51,155039,0
+CENTA.US,D,20200427,000000,29.74,30.55,29.4945,30.16,164693,0
+CENTA.US,D,20200428,000000,30.16,31,30.09,30.62,344531,0
+CENTA.US,D,20200429,000000,31.38,31.535,30.79,31.21,243689,0
+CENTA.US,D,20200430,000000,31.48,31.48,29.94,30.41,352314,0
+CENTA.US,D,20200501,000000,30.65,30.685,29.7471,30.22,292347,0
+CENTA.US,D,20200504,000000,30.16,30.42,29.59,30.235,227485,0
+CENTA.US,D,20200505,000000,30.43,31.12,30.13,30.57,197115,0
+CENTA.US,D,20200506,000000,31.07,31.45,30.3,30.64,435835,0
+CENTA.US,D,20200507,000000,30.74,32.95,30.03,32,716236,0
+CENTA.US,D,20200508,000000,32.63,32.945,32.32,32.75,303021,0
+CENTA.US,D,20200511,000000,32.44,33.64,31.39,33.14,400592,0
+CENTA.US,D,20200512,000000,33.08,33.6362,32.65,33.24,332522,0
+CENTA.US,D,20200513,000000,33.06,33.41,31.82,32.27,342204,0
+CENTA.US,D,20200514,000000,31.9,32.48,31.63,32.25,276295,0
+CENTA.US,D,20200515,000000,32.32,32.76,32.06,32.32,265210,0
+CENTA.US,D,20200518,000000,32.9,34.41,32.9,34.04,332449,0
+CENTA.US,D,20200519,000000,33.8,33.9,32.72,32.74,245708,0
+CENTA.US,D,20200520,000000,33.19,33.69,32.74,32.99,227058,0
+CENTA.US,D,20200521,000000,33.2,33.29,32.22,32.42,199997,0
+CENTA.US,D,20200522,000000,32.43,32.58,32.1,32.53,160178,0
+CENTA.US,D,20200526,000000,33,33.79,32.75,33.05,333570,0
+CENTA.US,D,20200527,000000,33.49,34.48,32.89,34.41,220707,0
+CENTA.US,D,20200528,000000,34.79,34.79,33.96,34.05,245661,0
+CENTA.US,D,20200529,000000,33.81,34.43,33.48,34.26,259524,0
+CENTA.US,D,20200601,000000,34.42,34.505,33.26,33.31,238441,0
+CENTA.US,D,20200602,000000,33.28,33.53,32.915,33.13,200135,0
+CENTA.US,D,20200603,000000,33.51,34.04,33.03,33.52,188998,0
+CENTA.US,D,20200604,000000,33.15,33.64,32.83,33.18,161973,0
+CENTA.US,D,20200605,000000,33.83,34.33,33.2,33.84,214976,0
+CENTA.US,D,20200608,000000,33.9,34.32,33.69,33.9,181330,0
+CENTA.US,D,20200609,000000,33.6,34.3,33.12,33.59,212608,0
+CENTA.US,D,20200610,000000,33.56,34.09,33.34,33.69,219475,0
+CENTA.US,D,20200611,000000,33.05,33.16,32.25,32.42,281340,0
+CENTA.US,D,20200612,000000,33.14,33.14,31.2,31.77,265800,0
+CENTA.US,D,20200615,000000,31.17,32.2558,30.9,32.19,197893,0
+CENTA.US,D,20200616,000000,32.95,33.26,32.35,32.99,182238,0
+CENTA.US,D,20200617,000000,33.13,33.13,32.285,32.51,199354,0
+CENTA.US,D,20200618,000000,32.3,32.3,31.32,31.74,274114,0
+CENTA.US,D,20200619,000000,31.59,32.13,31.05,31.47,700269,0
+CENTA.US,D,20200622,000000,31.39,31.725,30.98,31.6,374409,0
+CENTA.US,D,20200623,000000,31.98,31.98,31.19,31.37,211793,0
+CENTA.US,D,20200624,000000,31.04,31.69,30.91,31.43,205126,0
+CENTA.US,D,20200625,000000,31.39,32.48,31.02,32.44,442284,0
+CENTA.US,D,20200626,000000,32.32,32.88,32.01,32.64,642448,0
+CENTA.US,D,20200629,000000,33,34.21,32.93,34.06,302902,0
+CENTA.US,D,20200630,000000,34.07,34.34,33.59,33.79,183378,0
+CENTA.US,D,20200701,000000,33.72,34.18,33.47,33.48,121392,0
+CENTA.US,D,20200702,000000,33.9,34.13,33.6,33.7,159703,0
+CENTA.US,D,20200706,000000,34.16,34.16,33.67,33.81,157734,0
+CENTA.US,D,20200707,000000,33.52,34.26,33.46,33.7,227787,0
+CENTA.US,D,20200708,000000,33.67,33.89,33.33,33.61,129893,0
+CENTA.US,D,20200709,000000,33.57,33.63,32.82,33.21,155504,0
+CENTA.US,D,20200710,000000,33.33,33.57,33.01,33.29,134375,0
+CENTA.US,D,20200713,000000,33.56,34.02,33.02,33.07,190540,0
+CENTA.US,D,20200714,000000,33.14,34.63,33.14,34.41,221430,0
+CENTA.US,D,20200715,000000,34.83,35.16,34.25,34.29,215756,0
+CENTA.US,D,20200716,000000,34.34,34.39,33.46,33.78,190022,0
+CENTA.US,D,20200717,000000,33.76,34.29,33.49,34.16,215157,0
+CENTA.US,D,20200720,000000,34.19,34.65,34.1,34.14,107023,0
+CENTA.US,D,20200721,000000,34.51,34.74,33.855,34.02,183072,0
+CENTA.US,D,20200722,000000,33.89,34.04,33.06,33.3,257675,0
+CENTA.US,D,20200723,000000,33.42,34.39,33.31,34.35,258970,0
+CENTA.US,D,20200724,000000,34.31,34.31,33.32,33.47,175315,0
+CENTA.US,D,20200727,000000,33.43,33.85,33.11,33.46,272448,0
+CENTA.US,D,20200728,000000,33.56,33.839,33.34,33.44,178155,0
+CENTA.US,D,20200729,000000,33.63,34.88,33.48,34.75,217002,0
+CENTA.US,D,20200730,000000,34.5,35.66,34.41,35.25,305455,0
+CENTA.US,D,20200731,000000,35.31,35.5,33.68,34.65,285778,0
+CENTA.US,D,20200803,000000,35,36.88,35,36.4,524720,0
+CENTA.US,D,20200804,000000,36,36.78,36,36.66,298628,0
+CENTA.US,D,20200805,000000,36.69,37.23,36.41,36.52,290479,0
+CENTA.US,D,20200806,000000,39.99,41.1,38.35,39.28,602849,0
+CENTA.US,D,20200807,000000,39.12,39.46,38.14,39.03,320091,0
+CENTA.US,D,20200810,000000,39.06,39.53,37.95,38.98,177086,0
+CENTA.US,D,20200811,000000,39.08,39.37,38.79,38.97,228506,0
+CENTA.US,D,20200812,000000,39.1,40.1765,38.87,39.73,190937,0
+CENTA.US,D,20200813,000000,39.56,40.07,39.18,39.27,144003,0
+CENTA.US,D,20200814,000000,39.58,39.58,38.7,38.92,156055,0
+CENTA.US,D,20200817,000000,39.03,39.31,38.345,38.42,224450,0
+CENTA.US,D,20200818,000000,38.12,38.7725,37.66,38.21,252278,0
+CENTA.US,D,20200819,000000,38.25,38.88,37.71,38.15,188561,0
+CENTA.US,D,20200820,000000,37.86,38.44,37.7,38.21,178579,0
+CENTA.US,D,20200821,000000,38.21,38.2615,36.97,37.31,489745,0
+CENTA.US,D,20200824,000000,37.6,38.445,37.3,38.07,194751,0
+CENTA.US,D,20200825,000000,38.1,38.31,37.78,38.06,246631,0
+CENTA.US,D,20200826,000000,37.9,38.27,37.76,38.06,176152,0
+CENTA.US,D,20200827,000000,38.26,38.41,36.6014,38.15,145574,0
+CENTA.US,D,20200828,000000,38.35,38.35,37.65,37.86,168930,0
+CENTA.US,D,20200831,000000,37.82,37.82,36.98,37.16,348886,0
+CENTA.US,D,20200901,000000,37.62,37.92,37.03,37.79,214238,0
+CENTA.US,D,20200902,000000,37.72,38.19,37.7,37.9,115594,0
+CENTA.US,D,20200903,000000,37.66,37.76,36.62,36.98,207212,0
+CENTA.US,D,20200904,000000,37.33,37.435,36.225,36.63,176902,0
+CENTA.US,D,20200908,000000,36.36,36.36,35.66,35.79,204330,0
+CENTA.US,D,20200909,000000,36.13,37.05,36.09,36.81,140640,0
+CENTA.US,D,20200910,000000,37.02,37.34,36.73,36.84,172466,0
+CENTA.US,D,20200911,000000,36.97,37.26,36.43,36.57,172144,0
+CENTA.US,D,20200914,000000,36.78,36.93,36.22,36.28,132725,0
+CENTA.US,D,20200915,000000,36.64,36.64,36,36.12,181776,0
+CENTA.US,D,20200916,000000,36.26,36.495,35.25,35.36,245853,0
+CENTA.US,D,20200917,000000,35.2,35.55,34.86,35.22,250669,0
+CENTA.US,D,20200918,000000,35.56,37.15,34.4,35.03,801810,0
+CENTA.US,D,20200921,000000,34.49,34.79,33.51,34.12,189042,0
+CENTA.US,D,20200922,000000,34.16,34.5,33.84,34.1,181832,0
+CENTA.US,D,20200923,000000,34.13,34.41,33.31,33.35,141976,0
+CENTA.US,D,20200924,000000,33.27,34.3,33.13,34.06,188897,0
+CENTA.US,D,20200925,000000,33.81,34.49,33.8,34.23,139610,0
+CENTA.US,D,20200928,000000,34.43,35.3,34.28,35.05,147231,0
+CENTA.US,D,20200929,000000,35.08,35.52,34.94,35.45,135914,0
+CENTA.US,D,20200930,000000,35.51,36.22,35.51,36.14,259079,0
+CENTA.US,D,20201001,000000,35.49,36.44,35.055,36.26,221505,0
+CENTA.US,D,20201002,000000,35.94,36.67,35.74,36.46,142655,0
+CENTA.US,D,20201005,000000,36.74,37.02,36.44,36.67,131515,0
+CENTA.US,D,20201006,000000,36.93,37.52,36.5,37,206066,0
+CENTA.US,D,20201007,000000,37.08,37.57,36.9,37.14,208515,0
+CENTA.US,D,20201008,000000,37.32,37.9,37.16,37.81,130503,0
+CENTA.US,D,20201009,000000,38.05,38.67,38.005,38.62,159774,0
+CENTA.US,D,20201012,000000,38.84,39.91,38.71,39.6,164112,0
+CENTA.US,D,20201013,000000,39.41,39.55,38.91,39.3,136176,0
+CENTA.US,D,20201014,000000,39.18,39.62,38.23,38.32,81831,0
+CENTA.US,D,20201015,000000,37.85,39.04,37.68,38.93,102255,0
+CENTA.US,D,20201016,000000,38.75,38.875,38.35,38.47,156564,0
+CENTA.US,D,20201019,000000,38.55,38.69,37.445,37.5,124004,0
+CENTA.US,D,20201020,000000,37.83,38.05,37.19,37.41,80571,0
+CENTA.US,D,20201021,000000,37.53,37.95,37,37.14,93078,0
+CENTA.US,D,20201022,000000,37.33,37.45,36.86,37.25,101407,0
+CENTA.US,D,20201023,000000,37.26,37.6,37.07,37.36,102029,0
+CENTA.US,D,20201026,000000,37.02,37.465,36.6051,37.05,155529,0
+CENTA.US,D,20201027,000000,36.92,37.39,36.6,37.08,121584,0
+CENTA.US,D,20201028,000000,36.53,36.7,35.89,36.09,158161,0
+CENTA.US,D,20201029,000000,35.97,36.23,35.39,36.06,129581,0
+CENTA.US,D,20201030,000000,35.83,36.04,35.1,35.39,119068,0
+CENTA.US,D,20201102,000000,35.77,36.185,34.97,35.76,229187,0
+CENTA.US,D,20201103,000000,36.3,36.74,35.86,36.54,126634,0
+CENTA.US,D,20201104,000000,36.23,37.14,35.91,36.11,89842,0
+CENTA.US,D,20201105,000000,36.23,36.92,36.23,36.52,108145,0
+CENTA.US,D,20201106,000000,36.76,37.35,36.47,36.77,107544,0
+CENTA.US,D,20201109,000000,38.8,39.14,34.97,35.12,240667,0
+CENTA.US,D,20201110,000000,35.45,37.3,35.13,37.03,181658,0
+CENTA.US,D,20201111,000000,37.11,37.76,36.735,37.66,137258,0
+CENTA.US,D,20201112,000000,37.47,38.47,36.61,36.92,119405,0
+CENTA.US,D,20201113,000000,36.63,37.62,36.63,37.42,123397,0
+CENTA.US,D,20201116,000000,37.76,38.08,36.8,37.2,178015,0
+CENTA.US,D,20201117,000000,36.9,38.71,36.67,38.11,378584,0
+CENTA.US,D,20201118,000000,38.18,38.87,37.1,37.16,164182,0
+CENTA.US,D,20201119,000000,37.4,37.56,36.82,37.11,163241,0
+CENTA.US,D,20201120,000000,36.79,37.3631,36.54,37.19,234056,0
+CENTA.US,D,20201123,000000,37.46,37.88,36.67,37.07,280117,0
+CENTA.US,D,20201124,000000,37.99,39.18,35.11,38.08,366396,0
+CENTA.US,D,20201125,000000,38.32,38.32,36.28,36.96,240320,0
+CENTA.US,D,20201127,000000,37.16,37.34,36.32,37.28,111044,0
+CENTA.US,D,20201130,000000,37.42,37.655,36.48,36.89,299722,0
+CENTA.US,D,20201201,000000,37.2,37.62,36.69,37.07,241775,0
+CENTA.US,D,20201202,000000,36.87,37.105,35.78,36.16,201585,0
+CENTA.US,D,20201203,000000,36.06,36.42,35.62,35.96,221992,0
+CENTA.US,D,20201204,000000,36.11,36.2,35.39,35.85,216315,0
+CENTA.US,D,20201207,000000,35.72,36.05,35.35,35.78,182266,0
+CENTA.US,D,20201208,000000,35.66,35.93,35.41,35.85,132032,0
+CENTA.US,D,20201209,000000,36.01,36.01,35.29,35.33,187064,0
+CENTA.US,D,20201210,000000,35.25,35.4296,34.625,35.08,221582,0
+CENTA.US,D,20201211,000000,34.81,35.31,34.52,35.11,168530,0
+CENTA.US,D,20201214,000000,35.43,35.45,34.21,34.52,271750,0
+CENTA.US,D,20201215,000000,34.69,35.28,34.22,35.14,178367,0
+CENTA.US,D,20201216,000000,35.32,35.65,35.02,35.59,169905,0
+CENTA.US,D,20201217,000000,35.78,36.08,35.27,35.45,230922,0
+CENTA.US,D,20201218,000000,35.6,35.94,34.81,35.09,1117917,0
+CENTA.US,D,20201221,000000,34.6,35.08,34.23,34.54,231217,0
+CENTA.US,D,20201222,000000,34.57,34.9799,34.24,34.49,135349,0
+CENTA.US,D,20201223,000000,34.46,35.03,34.3,34.93,171314,0
+CENTA.US,D,20201224,000000,35.25,35.49,34.49,34.85,87342,0
+CENTA.US,D,20201228,000000,35.21,35.67,34.57,35.57,224633,0
+CENTA.US,D,20201229,000000,35.74,35.93,34.96,35.42,145123,0
+CENTA.US,D,20201230,000000,35.57,35.87,35.19,35.58,90188,0
+CENTA.US,D,20201231,000000,36.37,37.5,36,36.33,238845,0
+CENTA.US,D,20210104,000000,36.955,36.96,35.35,36.25,181647,0
+CENTA.US,D,20210105,000000,36.22,37.46,35.86,37.18,260178,0
+CENTA.US,D,20210106,000000,37.8,39.79,37.8,39.15,348151,0
+CENTA.US,D,20210107,000000,39.58,39.58,38.03,38.39,171607,0
+CENTA.US,D,20210108,000000,38.33,38.49,37.755,37.99,155370,0
+CENTA.US,D,20210111,000000,37.55,38.25,37.55,38.06,147246,0
+CENTA.US,D,20210112,000000,38.24,38.675,38.24,38.39,137089,0
+CENTA.US,D,20210113,000000,38.33,38.66,38.015,38.14,158344,0
+CENTA.US,D,20210114,000000,38.22,38.87,37.99,38.2,246130,0
+CENTA.US,D,20210115,000000,38,38.445,37.68,37.8,145618,0
+CENTA.US,D,20210119,000000,38.06,38.27,37.665,37.98,254018,0
+CENTA.US,D,20210120,000000,39.938,39.938,37.93,38.46,177934,0
+CENTA.US,D,20210121,000000,38.47,39.24,37.5,39.06,156262,0
+CENTA.US,D,20210122,000000,38.7,39.75,38.21,39.54,139623,0
+CENTA.US,D,20210125,000000,39.39,41.08,39.365,40.62,156831,0
+CENTA.US,D,20210126,000000,40.88,40.88,39.74,40.39,181414,0
+CENTA.US,D,20210127,000000,39.82,41.08,39.74,40,210380,0
+CENTA.US,D,20210128,000000,40.31,40.675,36.3122,39.52,210225,0
+CENTA.US,D,20210129,000000,39.31,39.9,38.85,39,231817,0
+CENTA.US,D,20210201,000000,39,39.28,37.49,38.9,202827,0
+CENTA.US,D,20210202,000000,39.13,40.8,39.04,39.92,161042,0
+CENTA.US,D,20210203,000000,39.88,41.46,39.88,40.92,224654,0
+CENTA.US,D,20210204,000000,45.01,45.01,41.37,41.55,319157,0
+CENTA.US,D,20210205,000000,41.58,43.21,40.55,41.6,185554,0
+CENTA.US,D,20210208,000000,42.36,43.4,41.79,42.42,312163,0
+CENTA.US,D,20210209,000000,41.94,44.37,41.87,44.02,295037,0
+CENTA.US,D,20210210,000000,44.48,44.83,42.32,42.55,247368,0
+CENTA.US,D,20210211,000000,43.71,43.77,41.7301,43.39,280070,0
+CENTA.US,D,20210212,000000,43.45,44.62,43.35,44.5,193156,0
+CENTA.US,D,20210216,000000,44.86,44.86,42.55,42.7,255279,0
+CENTA.US,D,20210217,000000,42.36,42.83,41.33,42.28,126901,0
+CENTA.US,D,20210218,000000,42.05,42.37,41.3701,41.965,177529,0
+CENTA.US,D,20210219,000000,41.96,42.62,41.8,41.88,308021,0
+CENTA.US,D,20210222,000000,41.04,42.46,40.68,41.9,277555,0
+CENTA.US,D,20210223,000000,41.77,42.36,41.085,41.77,240811,0
+CENTA.US,D,20210224,000000,41.55,42.4,41.55,42.2,152959,0
+CENTA.US,D,20210225,000000,42.12,42.51,41.035,41.1,200457,0
+CENTA.US,D,20210226,000000,41.16,42.26,40.648,41.51,211424,0
+CENTA.US,D,20210301,000000,42.05,43.31,41.84,43.25,207471,0
+CENTA.US,D,20210302,000000,43.05,43.64,42.195,42.4,334250,0
+CENTA.US,D,20210303,000000,42.57,43.59,42.22,43.17,229995,0
+CENTA.US,D,20210304,000000,43.17,43.88,41.75,42.52,252043,0
+CENTA.US,D,20210305,000000,43.07,44.68,42.77,44.64,334847,0
+CENTA.US,D,20210308,000000,44.6,46.34,44.185,45.77,256398,0
+CENTA.US,D,20210309,000000,45.9,46.5,45.195,45.69,276392,0
+CENTA.US,D,20210310,000000,45.64,46.67,45.01,46.59,167584,0
+CENTA.US,D,20210311,000000,46.31,47.54,46.08,47.27,224428,0
+CENTA.US,D,20210312,000000,47.23,48.0588,46.9,47.89,160328,0
+CENTA.US,D,20210315,000000,48.7,48.7,46.461,47.02,232741,0
+CENTA.US,D,20210316,000000,47.17,48.27,46.52,47.85,186487,0
+CENTA.US,D,20210317,000000,47.75,47.75,46.56,47.25,276428,0
+CENTA.US,D,20210318,000000,47.03,47.24,46.31,46.82,216912,0
+CENTA.US,D,20210319,000000,46.83,48.33,46.56,47.71,670606,0
+CENTA.US,D,20210322,000000,47.76,48.16,47,47.71,188489,0
+CENTA.US,D,20210323,000000,47.3,47.8179,46.45,46.62,276463,0
+CENTA.US,D,20210324,000000,47.37,48.24,47.06,47.2,230009,0
+CENTA.US,D,20210325,000000,47.09,48.56,47.05,48.23,250310,0
+CENTA.US,D,20210326,000000,48.38,50.71,48.275,50.62,254966,0
+CENTA.US,D,20210329,000000,51.145,51.86,50.33,50.73,253914,0
+CENTA.US,D,20210330,000000,50.69,52.81,50.25,52.57,305906,0
+CENTA.US,D,20210331,000000,53.1,55.07,51.6443,51.89,504134,0
+CENTA.US,D,20210401,000000,51.65,52.16,50.8397,51.44,302980,0
+CENTA.US,D,20210405,000000,51.71,53.49,50.95,53.14,240968,0
+CENTA.US,D,20210406,000000,52.8,53.63,52.7042,53.11,205500,0
+CENTA.US,D,20210407,000000,53.11,53.57,51.28,51.58,204627,0
+CENTA.US,D,20210408,000000,51.8,51.96,51.225,51.63,278341,0
+CENTA.US,D,20210409,000000,51.74,52.75,51.01,52.46,206130,0
+CENTA.US,D,20210412,000000,53.43,53.43,51.915,52.37,155717,0
+CENTA.US,D,20210413,000000,52.77,52.9275,51.21,51.54,147521,0
+CENTA.US,D,20210414,000000,51.51,51.89,51.01,51.1,139189,0
+CENTA.US,D,20210415,000000,51.44,52.73,50.58,51.73,288994,0
+CENTA.US,D,20210416,000000,51.37,51.79,50.5,51.28,155251,0
+CENTA.US,D,20210419,000000,51.4,51.79,50.56,51.58,136249,0
+CENTA.US,D,20210420,000000,51.68,51.955,50.4,50.97,146890,0
+CENTA.US,D,20210421,000000,51.1,51.86,50.87,51.74,148595,0
+CENTA.US,D,20210422,000000,51.94,52,50.73,51.05,127715,0
+CENTA.US,D,20210423,000000,51.27,51.77,50.7206,51.55,107180,0
+CENTA.US,D,20210426,000000,51.7,51.99,51.1,51.35,146388,0
+CENTA.US,D,20210427,000000,51.34,51.66,50.56,51.07,123012,0
+CENTA.US,D,20210428,000000,51.22,51.72,50.65,51.5,236538,0
+CENTA.US,D,20210429,000000,51.93,52.2847,51.28,51.45,112734,0
+CENTA.US,D,20210430,000000,51.09,51.81,49.07,49.27,277888,0
+CENTA.US,D,20210503,000000,49.59,50.9,49.4,50.24,299320,0
+CENTA.US,D,20210504,000000,50.24,51.56,49.97,51.14,215176,0
+CENTA.US,D,20210505,000000,51.1,53.26,51.1,53.22,196117,0
+CENTA.US,D,20210506,000000,53.75,54.76,52.4568,54.27,328934,0
+CENTA.US,D,20210507,000000,54.12,54.575,52.66,54.54,186302,0
+CENTA.US,D,20210510,000000,54.87,55.82,53.9,53.96,238113,0
+CENTA.US,D,20210511,000000,53.52,53.96,52.87,53.77,153448,0
+CENTA.US,D,20210512,000000,53.57,53.57,50.84,51.11,192305,0
+CENTA.US,D,20210513,000000,51.3,53.02,50.79,52.76,177480,0
+CENTA.US,D,20210514,000000,53.69,53.96,53,53.29,135267,0
+CENTA.US,D,20210517,000000,52.86,53.195,52.09,52.47,159554,0
+CENTA.US,D,20210518,000000,52.43,52.57,51.35,51.37,130539,0
+CENTA.US,D,20210519,000000,50.84,51.32,50.46,51.15,136100,0
+CENTA.US,D,20210520,000000,51.02,51.5,50.36,51.34,182866,0
+CENTA.US,D,20210521,000000,51.69,51.69,50.26,50.45,265981,0
+CENTA.US,D,20210524,000000,50.84,51.21,50.44,50.53,126847,0
+CENTA.US,D,20210525,000000,51.09,51.36,49.9,50.33,152882,0
+CENTA.US,D,20210526,000000,50.47,51.09,49.97,50.53,175338,0
+CENTA.US,D,20210527,000000,50.75,51.26,49.9,50.56,185941,0
+CENTA.US,D,20210528,000000,50.71,51.05,50.27,50.45,174324,0
+CENTA.US,D,20210601,000000,50.83,50.83,49.62,50.55,256665,0
+CENTA.US,D,20210602,000000,50.64,51.005,49.965,50.74,279925,0
+CENTA.US,D,20210603,000000,50.59,51.01,49.76,50.72,190085,0
+CENTA.US,D,20210604,000000,50.79,51,49.93,50.64,99737,0
+CENTA.US,D,20210607,000000,50.63,52.09,50.45,52.01,242067,0
+CENTA.US,D,20210608,000000,51.91,53.47,51.76,52.92,190953,0
+CENTA.US,D,20210609,000000,53.02,53.21,51.59,51.66,171808,0
+CENTA.US,D,20210610,000000,51.64,52.25,51.395,51.59,114135,0
+CENTA.US,D,20210611,000000,51.71,52.29,51.1711,52,112912,0
+CENTA.US,D,20210614,000000,52.14,52.38,50.67,50.93,167296,0
+CENTA.US,D,20210615,000000,50.98,51.83,50.64,51.63,119360,0
+CENTA.US,D,20210616,000000,51.58,51.98,51.135,51.37,217832,0
+CENTA.US,D,20210617,000000,51.19,51.7,50.39,50.67,216927,0
+CENTA.US,D,20210618,000000,49.9,50.37,48.8438,49,460542,0
+CENTA.US,D,20210621,000000,49.34,51.04,49.34,49.74,214142,0
+CENTA.US,D,20210622,000000,49.59,49.59,48.8,49.3,235271,0
+CENTA.US,D,20210623,000000,49.3,49.64,48.64,48.77,185981,0
+CENTA.US,D,20210624,000000,47.92,49.17,47.86,49.08,184563,0
+CENTA.US,D,20210625,000000,48.45,49.54,47.81,49.04,1720923,0
+CENTA.US,D,20210628,000000,49.23,50.18,49,49.64,195943,0
+CENTA.US,D,20210629,000000,49.76,49.82,48.87,48.95,124691,0
+CENTA.US,D,20210630,000000,48.91,48.95,47.975,48.3,170968,0
+CENTA.US,D,20210701,000000,48.61,48.86,47.535,47.6,151082,0
+CENTA.US,D,20210702,000000,47.64,47.64,46.77,47.04,178397,0
+CENTA.US,D,20210706,000000,47.03,47.03,45.9,46.47,185013,0
+CENTA.US,D,20210707,000000,46.43,47.39,45.92,46.21,143666,0
+CENTA.US,D,20210708,000000,45.57,45.985,44.64,45.59,206746,0
+CENTA.US,D,20210709,000000,45.96,47.06,45.57,46.95,131639,0
+CENTA.US,D,20210712,000000,46.65,46.98,46.27,46.68,95252,0
+CENTA.US,D,20210713,000000,46.21,46.6058,46.05,46.39,139234,0
+CENTA.US,D,20210714,000000,46.56,46.81,45.82,45.93,84465,0
+CENTA.US,D,20210715,000000,45.56,46.04,45.12,45.69,92746,0
+CENTA.US,D,20210716,000000,45.95,46.17,45.09,45.25,188322,0
+CENTA.US,D,20210719,000000,44.57,45.42,44.09,44.47,193071,0
+CENTA.US,D,20210720,000000,44.53,45.72,44.06,45.05,231549,0
+CENTA.US,D,20210721,000000,45.24,46.77,44.24,44.33,101123,0
+CENTA.US,D,20210722,000000,44.05,44.38,43.08,43.92,162399,0
+CENTA.US,D,20210723,000000,44.69,44.97,43.99,44.92,91206,0
+CENTA.US,D,20210726,000000,45.01,45.22,44.32,44.5,108515,0
+CENTA.US,D,20210727,000000,44.19,44.52,43.92,44.07,132314,0
+CENTA.US,D,20210728,000000,44.32,44.4186,43.3,43.47,217718,0
+CENTA.US,D,20210729,000000,43.69,44.6535,42.79,43.65,130347,0
+CENTA.US,D,20210730,000000,43.53,43.94,43.07,43.31,174996,0
+CENTA.US,D,20210802,000000,43.33,44.15,43.17,43.4,133117,0
+CENTA.US,D,20210803,000000,43.36,44.43,42.72,44.15,225822,0
+CENTA.US,D,20210804,000000,43.69,44.14,41.53,41.66,174245,0
+CENTA.US,D,20210805,000000,42.21,43.36,41.43,42.82,229559,0
+CENTA.US,D,20210806,000000,43.14,43.64,42.45,43.19,120799,0
+CENTA.US,D,20210809,000000,43.22,43.53,43.01,43.31,85936,0
+CENTA.US,D,20210810,000000,43.18,43.97,42.72,43.44,135370,0
+CENTA.US,D,20210811,000000,43.72,44.42,43.05,44.39,143857,0
+CENTA.US,D,20210812,000000,44.09,44.44,43.42,43.91,100565,0
+CENTA.US,D,20210813,000000,43.82,43.82,42.92,43.23,63127,0
+CENTA.US,D,20210816,000000,42.9,43.11,41.26,43.04,169830,0
+CENTA.US,D,20210817,000000,42.91,42.91,41.81,42.61,111013,0
+CENTA.US,D,20210818,000000,42.56,43.28,42.27,42.79,169903,0
+CENTA.US,D,20210819,000000,42.27,42.66,41.46,42.46,198732,0
+CENTA.US,D,20210820,000000,42.44,43.3,41.9,43.11,164342,0
+CENTA.US,D,20210823,000000,43.31,43.37,42.69,42.87,188458,0
+CENTA.US,D,20210824,000000,42.99,43.49,42.62,42.96,260642,0
+CENTA.US,D,20210825,000000,43.04,44.03,42.35,42.4,370395,0
+CENTA.US,D,20210826,000000,42.52,42.6296,41.07,41.1,161330,0
+CENTA.US,D,20210827,000000,41.08,42.72,41.08,42.51,311705,0
+CENTA.US,D,20210830,000000,42.51,42.69,41.78,42.52,150016,0
+CENTA.US,D,20210831,000000,42.3,42.51,41.57,41.67,156367,0
+CENTA.US,D,20210901,000000,41.7,42.27,40.82,41.38,219223,0
+CENTA.US,D,20210902,000000,41.66,41.67,40.755,40.86,141071,0
+CENTA.US,D,20210903,000000,40.8,40.8,40.26,40.6,187122,0
+CENTA.US,D,20210907,000000,40.51,40.67,39.78,39.9,229353,0
+CENTA.US,D,20210908,000000,39.72,40.85,39.54,40.35,180300,0
+CENTA.US,D,20210909,000000,40.19,40.46,39.65,39.81,168231,0
+CENTA.US,D,20210910,000000,39.85,40.29,39.34,39.48,145022,0
+CENTA.US,D,20210913,000000,39.76,40.43,39.71,40.2,251425,0
+CENTA.US,D,20210914,000000,40.35,40.35,39.3,39.96,207218,0
+CENTA.US,D,20210915,000000,40.09,41.07,39.9,41.01,195538,0
+CENTA.US,D,20210916,000000,40.92,41.25,40.41,40.9,206456,0
+CENTA.US,D,20210917,000000,41.24,41.87,40.775,41.7,537022,0
+CENTA.US,D,20210920,000000,41.59,41.99,40.64,41.39,235524,0
+CENTA.US,D,20210921,000000,39.88,41.81,39.88,41.69,175881,0
+CENTA.US,D,20210922,000000,42,42.94,41.12,42.32,236478,0
+CENTA.US,D,20210923,000000,42.43,43.3,41.9375,42.78,263874,0
+CENTA.US,D,20210924,000000,42.64,43.1,42.04,42.14,276225,0
+CENTA.US,D,20210927,000000,42.25,43.98,42.04,43.58,231560,0
+CENTA.US,D,20210928,000000,43.64,44.27,43.2,43.84,212418,0
+CENTA.US,D,20210929,000000,44.19,44.29,43.83,44.08,108996,0
+CENTA.US,D,20210930,000000,44.11,44.53,42.96,43,155434,0
+CENTA.US,D,20211001,000000,43.01,43.32,41.97,42.83,239349,0
+CENTA.US,D,20211004,000000,42.81,43.35,42.36,43.11,109182,0
+CENTA.US,D,20211005,000000,43.17,43.89,42.65,43.14,145130,0
+CENTA.US,D,20211006,000000,42.72,42.84,42.14,42.79,138134,0
+CENTA.US,D,20211007,000000,43.13,44.105,42.635,43.93,196769,0
+CENTA.US,D,20211008,000000,43.97,44.31,43.69,44.11,79099,0
+CENTA.US,D,20211011,000000,44.39,44.5479,43.9,44.08,191450,0
+CENTA.US,D,20211012,000000,43.98,44.38,43.6723,44.17,98929,0
+CENTA.US,D,20211013,000000,44.17,44.26,43.46,44.19,107212,0
+CENTA.US,D,20211014,000000,44.56,44.98,44.38,44.89,176504,0
+CENTA.US,D,20211015,000000,45.69,45.8,44.675,44.98,194157,0
+CENTA.US,D,20211018,000000,44.91,45.2,44.21,44.28,272763,0
+CENTA.US,D,20211019,000000,44.34,44.34,42.07,43.04,167585,0
+CENTA.US,D,20211020,000000,43.06,44.315,43.06,43.8,120098,0
+CENTA.US,D,20211021,000000,43.96,44.425,43.72,44.17,201199,0
+CENTA.US,D,20211022,000000,44.24,45.42,44.06,45.27,104896,0
+CENTA.US,D,20211025,000000,45.38,45.92,44.49,45.81,102783,0
+CENTA.US,D,20211026,000000,46.21,46.64,45.3,45.39,166931,0
+CENTA.US,D,20211027,000000,45.42,45.42,44.22,44.56,115189,0
+CENTA.US,D,20211028,000000,44.81,45.94,44.81,45.86,81970,0
+CENTA.US,D,20211029,000000,45.69,46.39,45.15,46.2,296326,0
+CENTA.US,D,20211101,000000,46.5,48.03,45.75,47.78,153282,0
+CENTA.US,D,20211102,000000,48.05,48.31,47.26,47.86,94221,0
+CENTA.US,D,20211103,000000,47.64,49.13,47.445,48.91,121505,0
+CENTA.US,D,20211104,000000,49.07,49.23,48.01,48.29,115428,0
+CENTA.US,D,20211105,000000,48.59,50.13,48.59,49.95,150421,0
+CENTA.US,D,20211108,000000,50.07,50.76,49.79,50.7,106100,0
+CENTA.US,D,20211109,000000,50.64,51.12,50.08,50.9,204414,0
+CENTA.US,D,20211110,000000,50.9,51.63,50.47,50.77,188890,0
+CENTA.US,D,20211111,000000,50.92,51.59,50.11,51.4,92756,0
+CENTA.US,D,20211112,000000,52.04,52.04,50.56,50.74,129870,0
+CENTA.US,D,20211115,000000,50.86,51.03,50.1,50.66,125899,0
+CENTA.US,D,20211116,000000,50.77,50.82,50.32,50.59,137564,0
+CENTA.US,D,20211117,000000,50.34,50.34,49.21,49.31,160278,0
+CENTA.US,D,20211118,000000,49.56,49.56,47.82,48.36,217658,0
+CENTA.US,D,20211119,000000,48.33,49.1,48.08,48.25,122612,0
+CENTA.US,D,20211122,000000,48.43,50.4842,48.17,49.72,137506,0
+CENTA.US,D,20211123,000000,49.83,49.83,44.68,46.59,341789,0
+CENTA.US,D,20211124,000000,46.48,46.83,45.52,46.53,138800,0
+CENTA.US,D,20211126,000000,45.34,46.13,44.39,45.63,153839,0
+CENTA.US,D,20211129,000000,45.84,46.17,44.31,44.41,185080,0
+CENTA.US,D,20211130,000000,43.44,44.06,42.51,43.35,284284,0
+CENTA.US,D,20211201,000000,44.18,45.1,42.77,42.85,221220,0
+CENTA.US,D,20211202,000000,43.13,45,42.98,44.41,211975,0
+CENTA.US,D,20211203,000000,44.76,45.72,44.03,45.03,224349,0
+CENTA.US,D,20211206,000000,45.6,46.77,45.18,46.37,167086,0
+CENTA.US,D,20211207,000000,46.62,47.11,46.1607,46.52,137994,0
+CENTA.US,D,20211208,000000,46.64,47.02,45.94,46.16,148847,0
+CENTA.US,D,20211209,000000,45.69,46.525,45.29,45.32,104422,0
+CENTA.US,D,20211210,000000,45.66,46.105,45.2,45.37,99544,0
+CENTA.US,D,20211213,000000,45.19,45.97,44.87,45.41,136984,0
+CENTA.US,D,20211214,000000,45.2,45.96,44.4,44.48,142147,0
+CENTA.US,D,20211215,000000,44.33,45.05,44.015,44.88,214924,0
+CENTA.US,D,20211216,000000,45.1,45.32,43.52,44.55,531722,0
+CENTA.US,D,20211217,000000,44.77,46.22,43.55,45.01,1566228,0
+CENTA.US,D,20211220,000000,44.59,44.7,42.99,44.39,281047,0
+CENTA.US,D,20211221,000000,44.54,46.711,44.26,46.57,233439,0
+CENTA.US,D,20211222,000000,46.41,47.18,46.0309,46.9,168178,0
+CENTA.US,D,20211223,000000,47.02,47.28,46.76,46.83,85327,0
+CENTA.US,D,20211227,000000,47.01,47.73,46.62,47.58,85417,0
+CENTA.US,D,20211228,000000,47.46,47.88,47.25,47.61,90128,0
+CENTA.US,D,20211229,000000,47.85,48.35,47.72,48.23,95639,0
+CENTA.US,D,20211230,000000,48.23,48.6652,47.755,47.91,87303,0
+CENTA.US,D,20211231,000000,48.01,48.25,47.46,47.85,78397,0
+CENTA.US,D,20220103,000000,47.85,48.3205,47.46,48.08,121695,0
+CENTA.US,D,20220104,000000,47.92,48.625,47.72,47.8,130228,0
+CENTA.US,D,20220105,000000,47.91,48.12,46.33,46.46,190663,0
+CENTA.US,D,20220106,000000,46.6,47.1,46.25,46.35,98274,0
+CENTA.US,D,20220107,000000,46.17,46.62,45.65,45.84,122093,0
+CENTA.US,D,20220110,000000,45.72,46,44.72,45.79,120346,0
+CENTA.US,D,20220111,000000,45.66,45.725,44.87,45.6,125969,0
+CENTA.US,D,20220112,000000,45.92,46.955,45.28,46.22,188686,0
+CENTA.US,D,20220113,000000,46.17,46.4,44.86,44.95,110011,0
+CENTA.US,D,20220114,000000,44.55,45.14,44.095,44.77,238822,0
+CENTA.US,D,20220118,000000,44.38,44.38,42.84,43.12,219521,0
+CENTA.US,D,20220119,000000,43.2,43.3,42.36,42.56,164085,0
+CENTA.US,D,20220120,000000,42.5,43.18,41.62,41.78,197256,0
+CENTA.US,D,20220121,000000,41.48,43.02,41.46,42.04,227129,0
+CENTA.US,D,20220124,000000,41.7,43.1,41.45,42.61,271979,0
+CENTA.US,D,20220125,000000,42.14,42.83,40.89,42.36,187020,0
+CENTA.US,D,20220126,000000,42.66,43.35,40.92,41.64,252955,0
+CENTA.US,D,20220127,000000,41.86,42.33,41.32,42.28,302812,0
+CENTA.US,D,20220128,000000,42.28,42.67,41.12,42.66,317902,0
+CENTA.US,D,20220131,000000,42.26,43.52,42.07,43.33,220306,0
+CENTA.US,D,20220201,000000,43.47,44,42.875,43.86,163040,0
+CENTA.US,D,20220202,000000,43.76,44.71,43.12,43.65,220297,0
+CENTA.US,D,20220203,000000,44.36,44.72,43.37,43.58,313496,0
+CENTA.US,D,20220204,000000,43.52,43.93,41.38,41.84,381452,0
+CENTA.US,D,20220207,000000,41.79,42.225,41.01,41.08,173768,0
+CENTA.US,D,20220208,000000,41.16,42.1,40.715,41.92,150721,0
+CENTA.US,D,20220209,000000,42.34,42.46,41.44,41.65,159544,0
+CENTA.US,D,20220210,000000,40.97,41.73,40.88,41.12,236055,0
+CENTA.US,D,20220211,000000,41.21,42.12,40.76,41.87,216418,0
+CENTA.US,D,20220214,000000,42.01,43.33,41.11,41.72,178585,0
+CENTA.US,D,20220215,000000,41.94,42.66,41.73,42.31,114203,0
+CENTA.US,D,20220216,000000,42.09,42.88,41.45,42.53,243931,0
+CENTA.US,D,20220217,000000,42.27,43.31,41.98,43.24,164004,0
+CENTA.US,D,20220218,000000,42.95,44.1,42.95,43.89,446108,0
+CENTA.US,D,20220222,000000,43.45,43.82,42.16,42.37,188915,0
+CENTA.US,D,20220223,000000,42.72,42.755,41.92,42.12,132466,0
+CENTA.US,D,20220224,000000,41.59,42.35,40.0901,42.27,251882,0
+CENTA.US,D,20220225,000000,42.2,43.64,41.73,43.6,160355,0
+CENTA.US,D,20220228,000000,43.15,44.11,42.87,44.04,208103,0
+CENTA.US,D,20220301,000000,43.86,44.31,42.5,42.68,183000,0
+CENTA.US,D,20220302,000000,42.95,43.815,42.95,43.73,98252,0
+CENTA.US,D,20220303,000000,43.86,44,42.8,43.24,540233,0
+CENTA.US,D,20220304,000000,42.91,43.43,42.5,43.37,133609,0
+CENTA.US,D,20220307,000000,43.22,43.81,42.73,43.24,147144,0
+CENTA.US,D,20220308,000000,43.29,43.29,41.3,41.43,146213,0
+CENTA.US,D,20220309,000000,42,42.52,41.705,41.82,142627,0
+CENTA.US,D,20220310,000000,41.19,41.6,40.39,40.95,143839,0
+CENTA.US,D,20220311,000000,41.24,41.24,39.95,40.2,152340,0
+CENTA.US,D,20220314,000000,40.38,40.925,39.845,40.56,133928,0
+CENTA.US,D,20220315,000000,40.88,41.38,40.6,41.35,133202,0
+CENTA.US,D,20220316,000000,41.56,41.93,41.15,41.88,191262,0
+CENTA.US,D,20220317,000000,41.45,43,41.41,42.88,145326,0
+CENTA.US,D,20220318,000000,42.88,43.64,42.14,43.58,576004,0
+CENTA.US,D,20220321,000000,43.54,44.115,42.62,42.8,141159,0
+CENTA.US,D,20220322,000000,42.94,44.53,42.095,42.44,111555,0
+CENTA.US,D,20220323,000000,42.18,42.33,41.36,41.5,87076,0
+CENTA.US,D,20220324,000000,41.46,42.7,40.66,41.45,129262,0
+CENTA.US,D,20220325,000000,41.51,42.11,41.24,41.55,120695,0
+CENTA.US,D,20220328,000000,41.64,41.64,40.74,41.21,143313,0
+CENTA.US,D,20220329,000000,41.45,42.51,41.45,42.28,186861,0
+CENTA.US,D,20220330,000000,42.25,42.39,41.39,41.76,111378,0
+CENTA.US,D,20220331,000000,41.65,42.48,40.73,40.78,141346,0
+CENTA.US,D,20220401,000000,40.88,41.77,40.22,41.66,145253,0
+CENTA.US,D,20220404,000000,41.67,42.15,41.03,42.08,117571,0
+CENTA.US,D,20220405,000000,42.19,42.32,41.37,41.4,163027,0
+CENTA.US,D,20220406,000000,41.11,42.11,40.93,41.51,185273,0
+CENTA.US,D,20220407,000000,41.64,42.13,41.13,41.86,188378,0
+CENTA.US,D,20220408,000000,41.93,42.15,41.17,41.2,146081,0
+CENTA.US,D,20220411,000000,40.89,41.82,40.89,41.18,118156,0
+CENTA.US,D,20220412,000000,41.43,42.61,41.4,42.09,136405,0
+CENTA.US,D,20220413,000000,42.25,42.44,41.45,41.89,138230,0
+CENTA.US,D,20220414,000000,42.22,43.21,42.22,42.48,140539,0
+CENTA.US,D,20220418,000000,42.25,42.71,41.555,41.75,127267,0
+CENTA.US,D,20220419,000000,41.73,42.6,41.73,42.51,124044,0
+CENTA.US,D,20220420,000000,42.9,43.69,42.37,42.49,129900,0
+CENTA.US,D,20220421,000000,42.81,43.25,42.13,42.21,107583,0
+CENTA.US,D,20220422,000000,42.19,42.785,41.7,41.79,142680,0
+CENTA.US,D,20220425,000000,41.51,42.935,40.8,42.89,142423,0
+CENTA.US,D,20220426,000000,42.42,42.875,41.62,41.63,160415,0
+CENTA.US,D,20220427,000000,41.6,42.36,41.31,41.71,137913,0
+CENTA.US,D,20220428,000000,41.87,42.175,41.34,41.9,128682,0
+CENTA.US,D,20220429,000000,41.73,41.94,41.14,41.38,190801,0
+CENTA.US,D,20220502,000000,41.57,42.2399,40.56,41.32,132010,0
+CENTA.US,D,20220503,000000,41.2,41.46,40.41,40.84,124809,0
+CENTA.US,D,20220504,000000,41.13,41.76,40.57,41.45,171785,0
+CENTA.US,D,20220505,000000,40.65,41.47,39.68,41.28,326945,0
+CENTA.US,D,20220506,000000,41.05,41.135,39.59,40.33,265640,0
+CENTA.US,D,20220509,000000,40.03,42.77,40.03,42.36,208585,0
+CENTA.US,D,20220510,000000,42.34,42.77,40.52,41.09,167433,0
+CENTA.US,D,20220511,000000,41.25,42.2,39.99,40.05,157375,0
+CENTA.US,D,20220512,000000,40.21,41.915,40.13,41.71,222349,0
+CENTA.US,D,20220513,000000,41.97,42.595,41.7268,42.37,155787,0
+CENTA.US,D,20220516,000000,42.2,42.62,41.61,42.17,134896,0
+CENTA.US,D,20220517,000000,42.42,43.03,42.07,42.91,127984,0
+CENTA.US,D,20220518,000000,42.66,42.8,41.455,41.62,275079,0
+CENTA.US,D,20220519,000000,41.2,41.46,39.85,41.02,274823,0
+CENTA.US,D,20220520,000000,41.14,41.14,38.555,39.35,416603,0
+CENTA.US,D,20220523,000000,39.49,40.53,39.085,40.02,232648,0
+CENTA.US,D,20220524,000000,40.04,40.63,39.11,40.49,126269,0
+CENTA.US,D,20220525,000000,40.49,41.47,39.9,41.34,180685,0
+CENTA.US,D,20220526,000000,41.69,42.76,41.23,42.29,130531,0
+CENTA.US,D,20220527,000000,42.42,43.428,42.32,43.15,161536,0
+CENTA.US,D,20220531,000000,42.71,42.955,42.05,42.33,145786,0
+CENTA.US,D,20220601,000000,42.31,42.31,40.75,41.53,103558,0
+CENTA.US,D,20220602,000000,41.82,42.37,41.225,42.37,99222,0
+CENTA.US,D,20220603,000000,42.06,42.53,41.69,41.93,114626,0
+CENTA.US,D,20220606,000000,42.1,42.44,41.825,42.35,171697,0
+CENTA.US,D,20220607,000000,41.93,42.38,41.7,42.03,122205,0
+CENTA.US,D,20220608,000000,41.74,41.8,40.85,41.42,143291,0
+CENTA.US,D,20220609,000000,41.45,41.72,40.71,40.77,105461,0
+CENTA.US,D,20220610,000000,40.27,41.66,40.27,41.03,106315,0
+CENTA.US,D,20220613,000000,40.25,40.31,39.27,39.52,113587,0
+CENTA.US,D,20220614,000000,39.41,39.74,38.48,38.83,178783,0
+CENTA.US,D,20220615,000000,39.08,40.16,38.98,39.52,133385,0
+CENTA.US,D,20220616,000000,38.91,39.0926,37.56,37.94,177595,0
+CENTA.US,D,20220617,000000,37.94,38.9,37.77,38.47,438530,0
+CENTA.US,D,20220621,000000,39.04,39.4,38.38,39.23,103152,0
+CENTA.US,D,20220622,000000,38.74,40.2,38.2001,39.75,231964,0
+CENTA.US,D,20220623,000000,39.58,40.695,38.87,40.56,181100,0
+CENTA.US,D,20220624,000000,40.63,41.77,40.49,40.61,430904,0
+CENTA.US,D,20220627,000000,40.91,41.009,40.4,40.52,130356,0
+CENTA.US,D,20220628,000000,40.59,42.05,38.595,38.65,305252,0
+CENTA.US,D,20220629,000000,38.64,39.73,38,38.79,342201,0
+CENTA.US,D,20220630,000000,38.67,40.04,38.29,40.01,311895,0
+CENTA.US,D,20220701,000000,39.89,40.79,39.725,40.29,181641,0
+CENTA.US,D,20220705,000000,39.83,40.94,39.02,40.76,244409,0
+CENTA.US,D,20220706,000000,40.62,40.93,39.42,39.97,188766,0
+CENTA.US,D,20220707,000000,40.28,40.36,39.56,40.29,140273,0
+CENTA.US,D,20220708,000000,40.02,40.47,39.83,39.95,154807,0
+CENTA.US,D,20220711,000000,39.54,40.46,39.34,40.31,137654,0
+CENTA.US,D,20220712,000000,40.4,41.19,40.195,40.49,110774,0
+CENTA.US,D,20220713,000000,40.05,40.52,39.86,40.34,174090,0
+CENTA.US,D,20220714,000000,39.95,40.48,39.67,40.48,102909,0
+CENTA.US,D,20220715,000000,41.19,41.5873,40.325,41.23,156243,0
+CENTA.US,D,20220718,000000,41.23,42.18,41.09,41.33,193688,0
+CENTA.US,D,20220719,000000,41.76,43.01,40.795,41.9,200272,0
+CENTA.US,D,20220720,000000,41.79,42.45,41.23,41.74,206029,0
+CENTA.US,D,20220721,000000,41.49,41.52,40.4,41.04,130775,0
+CENTA.US,D,20220722,000000,41.04,41.55,40.565,41.01,106778,0
+CENTA.US,D,20220725,000000,41.34,41.56,40.84,41.05,84171,0
+CENTA.US,D,20220726,000000,40.89,40.89,40.44,40.63,84023,0
+CENTA.US,D,20220727,000000,40.7,41.16,40.33,40.94,144030,0
+CENTA.US,D,20220728,000000,40.94,41.53,40.74,41.51,118625,0
+CENTA.US,D,20220729,000000,41.32,41.6,40.65,40.8,157293,0
+CENTA.US,D,20220801,000000,40.58,41.55,40.11,41.43,126224,0
+CENTA.US,D,20220802,000000,41.55,41.56,40.5203,40.9,118263,0
+CENTA.US,D,20220803,000000,40.63,41.23,39.92,40.52,213524,0
+CENTA.US,D,20220804,000000,40.53,41.78,40,41.19,229805,0
+CENTA.US,D,20220805,000000,40.96,41.83,40.48,41.51,215004,0
+CENTA.US,D,20220808,000000,41.54,43.17,41.54,42.19,201299,0
+CENTA.US,D,20220809,000000,41.99,41.99,40.505,40.62,154125,0
+CENTA.US,D,20220810,000000,41.1,41.62,40.97,41.26,148931,0
+CENTA.US,D,20220811,000000,41.64,42.325,41.53,41.65,74595,0
+CENTA.US,D,20220812,000000,41.68,42.395,40.855,42.37,121400,0
+CENTA.US,D,20220815,000000,42.36,42.525,41.56,42.42,128674,0
+CENTA.US,D,20220816,000000,42.29,42.98,42.03,42.69,108247,0
+CENTA.US,D,20220817,000000,42.4,42.44,41.5501,42.07,118314,0
+CENTA.US,D,20220818,000000,42.07,42.43,41.79,42.28,148266,0
+CENTA.US,D,20220819,000000,42.11,42.11,41.16,41.27,102975,0
+CENTA.US,D,20220822,000000,41.05,41.05,39.9,40.1,117692,0
+CENTA.US,D,20220823,000000,40,40.27,39.83,40.13,126571,0
+CENTA.US,D,20220824,000000,40.17,40.41,39.71,40.15,101596,0
+CENTA.US,D,20220825,000000,40.55,41.73,39.9,41.04,168725,0
+CENTA.US,D,20220826,000000,40.99,40.99,39.98,40.09,151240,0
+CENTA.US,D,20220829,000000,39.5,40.31,39.335,39.63,149153,0
+CENTA.US,D,20220830,000000,39.55,39.55,38.64,38.73,141033,0
+CENTA.US,D,20220831,000000,38.61,39,37.73,37.76,144774,0
+CENTA.US,D,20220901,000000,37.58,37.65,36.83,37.53,182601,0
+CENTA.US,D,20220902,000000,37.85,37.85,36.09,36.29,136897,0
+CENTA.US,D,20220906,000000,36.41,36.51,35.4,35.92,212237,0
+CENTA.US,D,20220907,000000,36.07,37.23,35.88,36.95,157952,0
+CENTA.US,D,20220908,000000,36.47,36.64,35.83,36.41,127650,0
+CENTA.US,D,20220909,000000,36.51,37.07,36.3,37.01,114214,0
+CENTA.US,D,20220912,000000,37.34,38.01,37.12,37.51,160861,0
+CENTA.US,D,20220913,000000,36.92,37.26,35.6,35.65,154100,0
+CENTA.US,D,20220914,000000,35.47,35.76,35.075,35.43,152199,0
+CENTA.US,D,20220915,000000,35.21,35.815,34.53,34.87,176190,0
+CENTA.US,D,20220916,000000,34.75,35.54,34.67,35.21,496682,0
+CENTA.US,D,20220919,000000,34.85,35.91,34.85,35.74,188783,0
+CENTA.US,D,20220920,000000,35.55,35.78,34.987,35.67,180105,0
+CENTA.US,D,20220921,000000,35.87,36.8,35.54,35.64,165363,0
+CENTA.US,D,20220922,000000,35.45,35.92,35.02,35.71,185828,0
+CENTA.US,D,20220923,000000,35.5,35.64,35.11,35.51,137641,0
+CENTA.US,D,20220926,000000,35.36,36.04,35.19,35.54,179874,0
+CENTA.US,D,20220927,000000,35.73,35.9,34.31,34.4,156168,0
+CENTA.US,D,20220928,000000,34.53,35.2,34.28,34.82,139656,0
+CENTA.US,D,20220929,000000,34.62,34.62,33.735,34.09,140747,0
+CENTA.US,D,20220930,000000,34.19,34.83,33.69,34.16,294910,0
+CENTA.US,D,20221003,000000,34.41,34.71,34.21,34.25,220283,0
+CENTA.US,D,20221004,000000,34.69,36.13,34.33,35.7,167468,0
+CENTA.US,D,20221005,000000,35.29,35.56,34.72,34.81,123710,0
+CENTA.US,D,20221006,000000,34.74,34.91,34.32,34.58,96854,0
+CENTA.US,D,20221007,000000,34.39,34.77,34.04,34.35,146450,0
+CENTA.US,D,20221010,000000,34.37,35.14,34.095,34.89,117527,0
+CENTA.US,D,20221011,000000,34.8,35.92,34.77,35.19,186753,0
+CENTA.US,D,20221012,000000,35.21,35.305,34.68,34.84,101655,0
+CENTA.US,D,20221013,000000,34.22,35.18,33.87,34.95,235111,0
+CENTA.US,D,20221014,000000,35.19,35.395,34.675,34.98,113277,0
+CENTA.US,D,20221017,000000,35.33,36.16,35.33,36.09,169829,0
+CENTA.US,D,20221018,000000,36.56,37.18,36.385,36.52,123956,0
+CENTA.US,D,20221019,000000,36.23,36.365,35.455,35.9,101981,0
+CENTA.US,D,20221020,000000,35.75,36.2,35.145,35.26,110236,0
+CENTA.US,D,20221021,000000,35.54,36.58,35.3,36.41,134490,0
+CENTA.US,D,20221024,000000,36.53,37.185,36.12,36.97,107894,0
+CENTA.US,D,20221025,000000,37.12,38.4,37.12,38,129129,0
+CENTA.US,D,20221026,000000,38.21,38.92,37.585,38.27,107918,0
+CENTA.US,D,20221027,000000,38.62,39.18,38.25,38.44,113901,0
+CENTA.US,D,20221028,000000,38.65,39.9,38.64,39.45,161259,0
+CENTA.US,D,20221031,000000,39.32,39.83,38.9,39.14,175438,0
+CENTA.US,D,20221101,000000,39.53,39.8,39.14,39.46,140204,0
+CENTA.US,D,20221102,000000,39.5,40.36,38.8346,39.09,189835,0
+CENTA.US,D,20221103,000000,38.59,39.33,38.23,39.02,149393,0
+CENTA.US,D,20221104,000000,39.36,40.24,39.08,39.94,138795,0
+CENTA.US,D,20221107,000000,40.12,41.6,40.05,40.89,156978,0
+CENTA.US,D,20221108,000000,40.89,41.07,39.34,39.99,122680,0
+CENTA.US,D,20221109,000000,39.64,40.17,38.94,39.23,111915,0
+CENTA.US,D,20221110,000000,39.89,40.99,39.88,40.53,214135,0
+CENTA.US,D,20221111,000000,40.89,41.02,40.145,40.67,114916,0
+CENTA.US,D,20221114,000000,40.55,40.97,39.74,40.53,125044,0
+CENTA.US,D,20221115,000000,41.12,42.395,40.625,41.98,122863,0
+CENTA.US,D,20221116,000000,42.02,42.36,41.39,41.56,125002,0
+CENTA.US,D,20221117,000000,41.23,41.8,40.94,41.71,122556,0
+CENTA.US,D,20221118,000000,42.49,42.93,41.11,41.81,192972,0
+CENTA.US,D,20221121,000000,41.79,42.48,41.315,41.94,124046,0
+CENTA.US,D,20221122,000000,40.29,41.205,36.915,38.24,460176,0
+CENTA.US,D,20221123,000000,38.35,39.14,36.88,38.01,291126,0
+CENTA.US,D,20221125,000000,37.87,38.5,37.6,38.04,81940,0
+CENTA.US,D,20221128,000000,37.68,38.65,37.61,38.23,149837,0
+CENTA.US,D,20221129,000000,38.24,38.74,38,38.42,137820,0
+CENTA.US,D,20221130,000000,38.14,39.2,37.545,39.07,147706,0
+CENTA.US,D,20221201,000000,39.07,39.39,38.225,38.27,116299,0
+CENTA.US,D,20221202,000000,38,39.45,38,39.44,124090,0
+CENTA.US,D,20221205,000000,39.04,39.04,38.275,38.76,172055,0
+CENTA.US,D,20221206,000000,38.69,38.69,37.72,38.09,120267,0
+CENTA.US,D,20221207,000000,38.11,38.49,37.025,37.05,136884,0
+CENTA.US,D,20221208,000000,37.05,37.57,36.5112,37.39,137202,0
+CENTA.US,D,20221209,000000,37.15,37.74,37.15,37.26,116974,0
+CENTA.US,D,20221212,000000,37.3,37.44,36.505,37.44,145665,0
+CENTA.US,D,20221213,000000,38.13,38.42,36.61,36.66,148545,0
+CENTA.US,D,20221214,000000,36.72,36.87,35.82,36.05,177566,0
+CENTA.US,D,20221215,000000,35.71,35.75,34.93,34.98,189020,0
+CENTA.US,D,20221216,000000,34.73,35.21,34.01,34.83,1025823,0
+CENTA.US,D,20221219,000000,34.73,36,34.53,35.71,222351,0
+CENTA.US,D,20221220,000000,35.75,35.96,35.245,35.57,150049,0
+CENTA.US,D,20221221,000000,35.87,36.44,35.82,36.2,144202,0
+CENTA.US,D,20221222,000000,35.97,36.12,35.295,36.1,105501,0
+CENTA.US,D,20221223,000000,36.08,36.275,35.8,36.17,110507,0
+CENTA.US,D,20221227,000000,36.17,36.295,35.85,36.22,95599,0
+CENTA.US,D,20221228,000000,36.14,36.65,35.29,35.36,107980,0
+CENTA.US,D,20221229,000000,35.65,36.28,34.88,36.13,103467,0
+CENTA.US,D,20221230,000000,35.91,36.17,35.71,35.8,117777,0
+CENTA.US,D,20230103,000000,36.09,36.31,34.56,35.22,322162,0
+CENTA.US,D,20230104,000000,35.28,35.585,34.79,34.9,169852,0
+CENTA.US,D,20230105,000000,34.64,35.04,34.21,34.63,131023,0
+CENTA.US,D,20230106,000000,34.94,36.23,34.8,35.77,221259,0
+CENTA.US,D,20230109,000000,35.7,36.27,34.73,35.7,171517,0
+CENTA.US,D,20230110,000000,35.7,36.47,35.395,36.47,260275,0
+CENTA.US,D,20230111,000000,36.63,37.31,36.58,37.3,257923,0
+CENTA.US,D,20230112,000000,37.47,38.22,37.29,37.54,305162,0
+CENTA.US,D,20230113,000000,37.29,38.43,37.17,38.34,133336,0
+CENTA.US,D,20230117,000000,38.23,38.955,37.98,38.25,131353,0
+CENTA.US,D,20230118,000000,38.29,38.83,37.76,38,135751,0
+CENTA.US,D,20230119,000000,37.76,38.39,37.535,38,106621,0
+CENTA.US,D,20230120,000000,38.34,38.73,37.8,38.73,117779,0
+CENTA.US,D,20230123,000000,38.67,39.86,38.495,39.25,235025,0
+CENTA.US,D,20230124,000000,39.21,39.43,38.655,38.75,69373,0
+CENTA.US,D,20230125,000000,38.61,38.92,37.81,38.87,76705,0
+CENTA.US,D,20230126,000000,39.12,39.12,38.44,38.61,92738,0
+CENTA.US,D,20230127,000000,38.67,39.03,38.35,38.92,75028,0
+CENTA.US,D,20230130,000000,38.84,39.48,38.36,38.48,140511,0
+CENTA.US,D,20230131,000000,38.81,39.859,38.68,39.63,241652,0
+CENTA.US,D,20230201,000000,38.88,41.11,38.825,39.93,294893,0
+CENTA.US,D,20230202,000000,40.01,40.96,39.78,40.6,311991,0
+CENTA.US,D,20230203,000000,40.33,41.74,40.33,41.33,230819,0
+CENTA.US,D,20230206,000000,41.04,41.16,40,40.65,194744,0
+CENTA.US,D,20230207,000000,40.5,40.97,37.38,40.82,300830,0
+CENTA.US,D,20230208,000000,40.51,41.51,40.49,41.44,172346,0
+CENTA.US,D,20230209,000000,41.44,41.79,40.39,40.75,126939,0
+CENTA.US,D,20230210,000000,40.79,41.02,39.9325,40.65,125264,0
+CENTA.US,D,20230213,000000,40.71,41.04,40.46,41.04,93672,0
+CENTA.US,D,20230214,000000,40.91,41.25,39.95,40.18,134404,0
+CENTA.US,D,20230215,000000,39.87,40.575,39.59,40.36,126037,0
+CENTA.US,D,20230216,000000,39.89,40.32,39.27,40.04,283903,0
+CENTA.US,D,20230217,000000,40.24,41.06,39.84,40.85,147285,0
+CENTA.US,D,20230221,000000,40.4,40.94,39.6,39.6,161376,0
+CENTA.US,D,20230222,000000,39.66,40.37,39.26,39.46,196970,0
+CENTA.US,D,20230223,000000,39.54,39.82,38.38,38.81,166013,0
+CENTA.US,D,20230224,000000,38.51,38.625,37.805,38.48,126319,0
+CENTA.US,D,20230227,000000,38.8,38.95,38.11,38.11,114034,0
+CENTA.US,D,20230228,000000,38.18,38.535,37.755,38.43,199413,0
+CENTA.US,D,20230301,000000,38.4,38.54,37.678,38.14,92098,0
+CENTA.US,D,20230302,000000,37.97,38.53,37.97,38.49,79694,0
+CENTA.US,D,20230303,000000,38.71,38.71,38.03,38.45,88780,0
+CENTA.US,D,20230306,000000,38.57,38.57,37.1,37.54,239516,0
+CENTA.US,D,20230307,000000,37.51,37.65,37.195,37.45,142686,0
+CENTA.US,D,20230308,000000,37.57,37.88,36.675,37.65,116045,0
+CENTA.US,D,20230309,000000,37.85,37.98,37.515,37.74,173832,0
+CENTA.US,D,20230310,000000,37.57,37.57,37.09,37.29,147139,0
+CENTA.US,D,20230313,000000,36.89,37.64,36.76,36.95,157278,0
+CENTA.US,D,20230314,000000,37.9,38.18,36.76,37.33,142455,0
+CENTA.US,D,20230315,000000,36.63,37.66,36.54,37.56,156381,0
+CENTA.US,D,20230316,000000,37.24,38.53,36.8475,38.32,139784,0
+CENTA.US,D,20230317,000000,38.13,38.15,37.12,37.18,614847,0
+CENTA.US,D,20230320,000000,37.46,38.43,37.24,37.75,178815,0
+CENTA.US,D,20230321,000000,38.1,39.06,37.81,38.05,155628,0
+CENTA.US,D,20230322,000000,37.96,38.76,37.47,37.59,177068,0
+CENTA.US,D,20230323,000000,37.69,38.085,36.98,37.13,176674,0
+CENTA.US,D,20230324,000000,37,37.7,36.6601,37.67,133493,0
+CENTA.US,D,20230327,000000,37.89,38.28,37.8,38.06,120374,0
+CENTA.US,D,20230328,000000,37.88,38.42,37.81,38.16,117441,0
+CENTA.US,D,20230329,000000,38.34,38.875,37.85,38.37,104237,0
+CENTA.US,D,20230330,000000,38.61,38.76,38.29,38.37,71019,0
+CENTA.US,D,20230331,000000,38.64,39.35,38.395,39.07,181266,0
+CENTA.US,D,20230403,000000,39.07,39.58,38.87,39.52,158183,0
+CENTA.US,D,20230404,000000,39.66,39.77,38.36,38.82,101271,0
+CENTA.US,D,20230405,000000,38.61,38.95,38.16,38.47,76202,0
+CENTA.US,D,20230406,000000,38.64,38.65,37.5,38.39,62164,0
+CENTA.US,D,20230410,000000,38.23,38.9,37.205,38.61,181118,0
+CENTA.US,D,20230411,000000,38.68,39.26,38.68,38.78,84786,0
+CENTA.US,D,20230412,000000,39.03,39.03,38,38.09,99106,0
+CENTA.US,D,20230413,000000,38.1,38.48,37.77,38.19,76936,0
+CENTA.US,D,20230414,000000,38.16,38.53,37.2,37.78,96346,0
+CENTA.US,D,20230417,000000,37.9,38.5,37.84,38.49,61628,0
+CENTA.US,D,20230418,000000,38.53,38.8,37.94,38.06,65245,0
+CENTA.US,D,20230419,000000,37.47,37.63,34.32,35.35,359343,0
+CENTA.US,D,20230420,000000,35.31,36.25,35.11,35.86,175191,0
+CENTA.US,D,20230421,000000,35.87,36.62,35.2,35.38,156701,0
+CENTA.US,D,20230424,000000,35.38,36.1,35.11,35.99,115460,0
+CENTA.US,D,20230425,000000,35.67,35.86,35.25,35.26,93828,0
+CENTA.US,D,20230426,000000,35.06,35.4,34.54,34.66,148425,0
+CENTA.US,D,20230427,000000,34.87,35.07,34.36,35.01,109414,0
+CENTA.US,D,20230428,000000,35.06,35.66,35.06,35.33,110969,0
+CENTA.US,D,20230501,000000,35.4,35.83,35.1,35.22,78929,0
+CENTA.US,D,20230502,000000,35,35.375,34.26,34.9,174152,0
+CENTA.US,D,20230503,000000,34.85,35.39,34.675,34.84,229783,0
+CENTA.US,D,20230504,000000,35.37,37.34,34.7,37.2,259054,0
+CENTA.US,D,20230505,000000,37.36,37.9,34.3503,37.26,157789,0
+CENTA.US,D,20230508,000000,37.47,37.65,35.83,36.31,151973,0
+CENTA.US,D,20230509,000000,36.32,36.46,35.42,35.66,180650,0
+CENTA.US,D,20230510,000000,36.14,36.15,35.4,35.88,133326,0
+CENTA.US,D,20230511,000000,35.61,36.32,35.61,36.2,103647,0
+CENTA.US,D,20230512,000000,36.13,36.2,35.16,35.3,226871,0
+CENTA.US,D,20230515,000000,35.52,35.93,35.19,35.35,164413,0
+CENTA.US,D,20230516,000000,35.2,35.64,34.93,34.93,137641,0
+CENTA.US,D,20230517,000000,35,35.73,34.61,35.7,218612,0
+CENTA.US,D,20230518,000000,35.5,35.93,35.1,35.63,170308,0
+CENTA.US,D,20230519,000000,36.07,36.07,35.35,35.38,330115,0
+CENTA.US,D,20230522,000000,35.39,35.85,34.91,35.15,263110,0
+CENTA.US,D,20230523,000000,35.07,35.45,34.945,35.09,458699,0
+CENTA.US,D,20230524,000000,35.1,35.26,34.425,34.52,151903,0
+CENTA.US,D,20230525,000000,34.4,34.53,33.77,34,152823,0
+CENTA.US,D,20230526,000000,33.95,34.985,33.83,34.86,291780,0
+CENTA.US,D,20230530,000000,34.83,35.19,34.32,34.68,204526,0
+CENTA.US,D,20230531,000000,34.71,35.2,34.23,34.35,387260,0
+CENTA.US,D,20230601,000000,34.35,35.13,33.86,34.89,284251,0
+CENTA.US,D,20230602,000000,35.16,35.79,34.72,35.61,295364,0
+CENTA.US,D,20230605,000000,35.27,35.27,34.12,34.77,184759,0
+CENTA.US,D,20230606,000000,34.77,35.48,34.485,35.08,276234,0
+CENTA.US,D,20230607,000000,35.22,36.65,35.045,36.45,753459,0
+CENTA.US,D,20230608,000000,36.41,36.68,35.77,36.37,197083,0
+CENTA.US,D,20230609,000000,36.37,36.61,35.12,35.56,147824,0
+CENTA.US,D,20230612,000000,35.6,36.28,35.315,36.09,151745,0
+CENTA.US,D,20230613,000000,36.16,36.82,35.48,36.32,152864,0
+CENTA.US,D,20230614,000000,36.48,36.775,35.66,35.93,223524,0
+CENTA.US,D,20230615,000000,35.91,36.425,35.35,36.34,298178,0
+CENTA.US,D,20230616,000000,36.82,36.9,36.21,36.45,561524,0
+CENTA.US,D,20230620,000000,36.51,36.79,35.76,36.24,154908,0
+CENTA.US,D,20230621,000000,36.09,36.35,35.86,36.16,155240,0
+CENTA.US,D,20230622,000000,36.18,36.43,35.84,36.18,156767,0
+CENTA.US,D,20230623,000000,35.73,36.1792,35.34,35.48,593296,0
+CENTA.US,D,20230626,000000,35.74,35.85,35.18,35.51,344292,0
+CENTA.US,D,20230627,000000,35.46,36.2,35.16,36.06,114512,0
+CENTA.US,D,20230628,000000,35.93,36.265,35.545,35.87,200100,0
+CENTA.US,D,20230629,000000,35.89,36.43,35.64,36.07,174905,0
+CENTA.US,D,20230630,000000,36.34,36.56,36.11,36.46,230727,0
+CENTA.US,D,20230703,000000,36.25,36.77,36.025,36.56,93740,0
+CENTA.US,D,20230705,000000,36.54,36.84,35.9,36.04,136406,0
+CENTA.US,D,20230706,000000,35.6,35.71,34.97,35.48,115784,0
+CENTA.US,D,20230707,000000,35.63,36.01,35.52,35.71,115217,0
+CENTA.US,D,20230710,000000,35.69,36.48,35.69,36.22,128620,0
+CENTA.US,D,20230711,000000,36.23,36.59,36.08,36.42,91040,0
+CENTA.US,D,20230712,000000,36.77,37.06,36.495,36.79,129870,0
+CENTA.US,D,20230713,000000,36.79,37.0021,36.625,36.89,93074,0
+CENTA.US,D,20230714,000000,36.72,37.17,36.48,37.16,159174,0
+CENTA.US,D,20230717,000000,37.06,37.69,36.96,37.52,157460,0
+CENTA.US,D,20230718,000000,37.36,38.015,37.25,37.98,120894,0
+CENTA.US,D,20230719,000000,38.1,38.405,37.85,38.28,188039,0
+CENTA.US,D,20230720,000000,38.35,38.6,37.56,37.86,103690,0
+CENTA.US,D,20230721,000000,38.14,38.29,37.66,38.07,121373,0
+CENTA.US,D,20230724,000000,38.12,38.61,37.95,38.31,71469,0
+CENTA.US,D,20230725,000000,38.22,38.68,38.165,38.38,106692,0
+CENTA.US,D,20230726,000000,38.28,39.16,38.125,39.06,90860,0
+CENTA.US,D,20230727,000000,39.12,39.21,38.16,38.2,89837,0
+CENTA.US,D,20230728,000000,38.41,38.71,37.985,38.02,94977,0
+CENTA.US,D,20230731,000000,37.96,38.5,37.82,38.22,107517,0
+CENTA.US,D,20230801,000000,38.06,38.64,37.65,37.96,71350,0
+CENTA.US,D,20230802,000000,37.91,38.2,37.705,37.92,186841,0
+CENTA.US,D,20230803,000000,40.13,45.93,40.13,43.02,640981,0
+CENTA.US,D,20230804,000000,43.02,43.615,42.385,42.5,341783,0
+CENTA.US,D,20230807,000000,42.35,43.05,42.33,42.81,241839,0
+CENTA.US,D,20230808,000000,42.53,43.025,42.055,42.95,136849,0
+CENTA.US,D,20230809,000000,43.03,43.5,42.7275,43.01,221711,0
+CENTA.US,D,20230810,000000,43.14,43.21,41.89,42.16,98841,0
+CENTA.US,D,20230811,000000,41.96,42.53,41.96,42.25,79871,0
+CENTA.US,D,20230814,000000,42.02,42.39,41.55,41.81,150892,0
+CENTA.US,D,20230815,000000,41.62,42.02,41.25,41.86,121788,0
+CENTA.US,D,20230816,000000,41.78,42.23,41.535,41.59,91383,0
+CENTA.US,D,20230817,000000,41.74,41.95,40.96,41.01,118813,0
+CENTA.US,D,20230818,000000,40.8,41.31,40.8,41.02,117620,0
+CENTA.US,D,20230821,000000,40.9,41.22,39.965,40.73,110099,0
+CENTA.US,D,20230822,000000,40.57,41.14,40.57,41.03,64288,0
+CENTA.US,D,20230823,000000,40.95,41.405,40.9,41.29,91125,0
+CENTA.US,D,20230824,000000,41.05,41.47,40.68,40.76,119914,0
+CENTA.US,D,20230825,000000,40.73,41.33,40.66,40.98,156240,0
+CENTA.US,D,20230828,000000,41.31,41.43,40.835,40.97,105951,0
+CENTA.US,D,20230829,000000,41.12,41.46,40.81,41.38,118455,0
+CENTA.US,D,20230830,000000,41.2,42.09,41.2,41.64,104950,0
+CENTA.US,D,20230831,000000,41.52,41.86,40.73,40.8,136422,0
+CENTA.US,D,20230901,000000,40.96,41.555,40.8,41.01,82963,0
+CENTA.US,D,20230905,000000,40.97,40.97,39.15,39.26,178536,0
+CENTA.US,D,20230906,000000,39.49,39.815,38.64,38.93,134911,0
+CENTA.US,D,20230907,000000,38.96,39.51,38.67,39.45,174451,0
+CENTA.US,D,20230908,000000,39.37,39.8,38.89,39.45,151296,0
+CENTA.US,D,20230911,000000,39.61,39.96,39.0175,39.11,121596,0
+CENTA.US,D,20230912,000000,39.2,39.2,38.41,38.77,146012,0
+CENTA.US,D,20230913,000000,38.99,38.99,38.42,38.84,129090,0
+CENTA.US,D,20230914,000000,39,39.65,39,39.62,181389,0
+CENTA.US,D,20230915,000000,39.69,42.56,39.69,42.14,1118515,0
+CENTA.US,D,20230918,000000,42.3,42.65,41.31,42.16,170732,0
+CENTA.US,D,20230919,000000,42.16,42.46,41.64,42.24,184895,0
+CENTA.US,D,20230920,000000,42.46,42.76,41.96,42.42,147631,0
+CENTA.US,D,20230921,000000,42.07,43.09,42,42.53,244814,0
+CENTA.US,D,20230922,000000,42.63,43.35,42.21,42.25,185544,0
+CENTA.US,D,20230925,000000,41.98,42.11,41.55,41.67,157086,0
+CENTA.US,D,20230926,000000,41.3,41.57,40.42,40.59,178900,0
+CENTA.US,D,20230927,000000,40.83,42.2856,40.67,41.1,116515,0
+CENTA.US,D,20230928,000000,41.09,41.5,40.69,40.75,217273,0
+CENTA.US,D,20230929,000000,40.91,41.32,40.03,40.09,142181,0
+CENTA.US,D,20231002,000000,40.09,40.1,39.43,39.62,167014,0
+CENTA.US,D,20231003,000000,39.48,39.85,39.12,39.49,114547,0
+CENTA.US,D,20231004,000000,39.49,40.21,39.04,39.78,167516,0
+CENTA.US,D,20231005,000000,39.62,39.78,39.15,39.33,181281,0
+CENTA.US,D,20231006,000000,39.04,39.74,38.65,39.54,133203,0
+CENTA.US,D,20231009,000000,39.25,39.52,39.011,39.45,82520,0
+CENTA.US,D,20231010,000000,39.46,40.03,39.32,39.42,104483,0
+CENTA.US,D,20231011,000000,39.48,39.645,39.08,39.22,100814,0
+CENTA.US,D,20231012,000000,39.25,39.39,38.54,39.16,211934,0
+CENTA.US,D,20231013,000000,39.18,39.68,38.855,39.56,94221,0
+CENTA.US,D,20231016,000000,39.75,40.6399,39.75,40.24,115110,0
+CENTA.US,D,20231017,000000,40.23,41.23,40.23,40.81,171369,0
+CENTA.US,D,20231018,000000,40.63,40.95,40.46,40.68,93447,0
+CENTA.US,D,20231019,000000,40.58,41.055,40.33,40.33,139320,0
+CENTA.US,D,20231020,000000,40.52,40.8141,39.74,39.84,168492,0
+CENTA.US,D,20231023,000000,39.67,40.26,39.67,39.76,138142,0
+CENTA.US,D,20231024,000000,39.97,40.27,39.5,39.57,150076,0
+CENTA.US,D,20231025,000000,39.15,39.81,38.96,39.57,117097,0
+CENTA.US,D,20231026,000000,39.69,39.9,39.3,39.46,87247,0
+CENTA.US,D,20231027,000000,39.3,39.3,38.36,38.53,112817,0
+CENTA.US,D,20231030,000000,38.9,39.6,38.6973,39.37,167899,0
+CENTA.US,D,20231031,000000,39.27,39.81,39.25,39.69,142580,0
+CENTA.US,D,20231101,000000,39.74,39.74,38.93,39.43,134355,0
+CENTA.US,D,20231102,000000,39.84,40.2,39.475,40.11,163995,0
+CENTA.US,D,20231103,000000,40.62,41.06,40.19,40.66,168272,0
+CENTA.US,D,20231106,000000,40.1,41.225,40.07,41.07,153877,0
+CENTA.US,D,20231107,000000,40.81,41.17,40.505,40.97,88821,0
+CENTA.US,D,20231108,000000,40.97,41.25,40.148,40.27,72489,0
+CENTA.US,D,20231109,000000,40.27,40.35,39.38,39.46,118653,0
+CENTA.US,D,20231110,000000,39.4,39.6575,38.72,39.2,310696,0
+CENTA.US,D,20231113,000000,38.93,39.46,38.58,39.25,144950,0
+CENTA.US,D,20231114,000000,40.1,41.14,40,41.12,141001,0
+CENTA.US,D,20231115,000000,40.86,41.57,40.86,41.17,97352,0
+CENTA.US,D,20231116,000000,41.16,41.16,40.37,40.7,110327,0
+CENTA.US,D,20231117,000000,41.01,41.05,39.9809,40.22,190039,0
+CENTA.US,D,20231120,000000,39.99,40.41,39.77,40.1,112146,0
+CENTA.US,D,20231121,000000,38.55,40.6,34.85,35.82,431162,0
+CENTA.US,D,20231122,000000,36.16,36.64,35.53,35.87,128564,0
+CENTA.US,D,20231124,000000,35.71,36.297,35.71,36.11,67148,0
+CENTA.US,D,20231127,000000,36.11,36.24,35.64,36.01,140980,0
+CENTA.US,D,20231128,000000,35.83,36.47,35.63,36.28,152898,0
+CENTA.US,D,20231129,000000,36.38,36.68,35.4,35.46,190073,0
+CENTA.US,D,20231130,000000,35.71,36.32,35.22,36.28,181606,0
+CENTA.US,D,20231201,000000,36.28,37.6,36.265,37.44,193087,0
+CENTA.US,D,20231204,000000,37.43,39.51,37.43,38.84,251691,0
+CENTA.US,D,20231205,000000,38.87,39.955,38.5,38.95,200133,0
+CENTA.US,D,20231206,000000,39.33,39.35,38.64,39.17,130621,0
+CENTA.US,D,20231207,000000,38.98,40.24,38.855,40.24,149049,0
+CENTA.US,D,20231208,000000,40.24,40.62,39.84,39.97,146614,0
+CENTA.US,D,20231211,000000,40.13,41.21,39.6548,40.8,177252,0
+CENTA.US,D,20231212,000000,41.03,41.21,40.53,40.99,197907,0
+CENTA.US,D,20231213,000000,41.13,42.08,40.19,41.97,304066,0
+CENTA.US,D,20231214,000000,42,43.18,41.78,42.47,319745,0
+CENTA.US,D,20231215,000000,42.8,42.8,41.86,42.08,1250389,0
+CENTA.US,D,20231218,000000,42.31,42.62,41.68,41.89,221997,0
+CENTA.US,D,20231219,000000,42.25,43.09,41.64,43.02,279434,0
+CENTA.US,D,20231220,000000,43,43.8,42.65,42.86,268952,0
+CENTA.US,D,20231221,000000,43.11,43.615,41.968,43.53,144822,0
+CENTA.US,D,20231222,000000,43.61,44.73,43.4,43.52,265210,0
+CENTA.US,D,20231226,000000,43.8,44.65,43.71,44.64,126060,0
+CENTA.US,D,20231227,000000,44.8,45.11,44.54,44.79,161180,0
+CENTA.US,D,20231228,000000,44.52,44.715,44.15,44.4,165993,0
+CENTA.US,D,20231229,000000,44.44,44.61,43.59,44.04,209607,0
+CENTA.US,D,20240102,000000,43.66,44.83,43.42,44.66,162953,0
+CENTA.US,D,20240103,000000,44.61,45.5,44.1,44.5,613111,0
+CENTA.US,D,20240104,000000,44.72,44.975,43.85,43.95,362170,0
+CENTA.US,D,20240105,000000,43.52,44.13,43.02,43.15,187335,0
+CENTA.US,D,20240108,000000,43.02,43.5,42.91,43.06,135357,0
+CENTA.US,D,20240109,000000,42.53,42.715,42.29,42.63,103684,0
+CENTA.US,D,20240110,000000,42.42,42.92,42.105,42.46,151944,0
+CENTA.US,D,20240111,000000,42.2,42.425,41.41,41.72,259244,0
+CENTA.US,D,20240112,000000,42.27,42.38,41.43,41.59,203131,0
+CENTA.US,D,20240116,000000,41.29,41.86,41.09,41.58,200309,0
+CENTA.US,D,20240117,000000,41.14,42.205,41.14,41.47,134393,0
+CENTA.US,D,20240118,000000,41.4,41.795,40.945,41.6,117886,0
+CENTA.US,D,20240119,000000,41.84,41.84,41.34,41.72,118602,0
+CENTA.US,D,20240122,000000,42.07,42.55,41.71,42.35,291792,0
+CENTA.US,D,20240123,000000,42.81,43.13,42.03,42.09,172157,0
+CENTA.US,D,20240124,000000,42.44,42.44,41.18,41.27,184501,0
+CENTA.US,D,20240125,000000,41.86,42.17,41.33,42.13,187661,0
+CENTA.US,D,20240126,000000,42.55,42.96,42.23,42.4,128369,0
+CENTA.US,D,20240129,000000,42.42,43.08,42.1725,43.04,195449,0
+CENTA.US,D,20240130,000000,43.04,43.19,42.095,42.25,138042,0
+CENTA.US,D,20240131,000000,42.4,42.6,41.22,41.28,200705,0
+CENTA.US,D,20240201,000000,41.37,41.865,41.33,41.82,138843,0
+CENTA.US,D,20240202,000000,41.36,41.53,41.04,41.21,127004,0
+CENTA.US,D,20240205,000000,41.01,41.01,40.52,40.7,156508,0
+CENTA.US,D,20240206,000000,40.55,41.61,40.52,41.56,137679,0
+CENTA.US,D,20240207,000000,41.54,41.68,41.07,41.21,109275,0
+CENTA.US,D,20240208,000000,41.6,44.035,41.21,43.31,402190,0
+CENTA.US,D,20240209,000000,39.55,39.55,35.49,35.9,521439,0
+CENTA.US,D,20240212,000000,36.04,38.29,35.88,38.11,436200,0
+CENTA.US,D,20240213,000000,37.27,37.72,36.21,36.58,455812,0
+CENTA.US,D,20240214,000000,36.8,37.44,36.09,37.21,514680,0
+CENTA.US,D,20240215,000000,37,37.38,36.67,37.25,504015,0
+CENTA.US,D,20240216,000000,37.11,37.28,36.67,36.75,371959,0
+CENTA.US,D,20240220,000000,36.26,37.1399,36.26,37.06,309623,0
+CENTA.US,D,20240221,000000,37.09,37.25,36.265,36.65,460696,0
+CENTA.US,D,20240222,000000,36.36,36.9,35.84,36.78,440631,0
+CENTA.US,D,20240223,000000,36.96,37.48,36.58,37.14,255682,0
+CENTA.US,D,20240226,000000,36.97,37.15,36.56,37.02,288618,0
+CENTA.US,D,20240227,000000,37.21,37.44,36.8,37.37,262404,0
+CENTA.US,D,20240228,000000,37.01,37.54,36.775,37.51,234942,0
+CENTA.US,D,20240229,000000,37.6,37.87,37.09,37.69,341930,0
+CENTA.US,D,20240301,000000,37.85,37.85,37.1275,37.58,250153,0
+CENTA.US,D,20240304,000000,37.65,37.96,37.12,37.22,226770,0
+CENTA.US,D,20240305,000000,37.07,37.35,35.9,36.01,257959,0
+CENTA.US,D,20240306,000000,36.14,36.17,35.26,35.43,185269,0
+CENTA.US,D,20240307,000000,35.75,36.02,35.625,35.83,222969,0
+CENTA.US,D,20240308,000000,36.22,36.22,35.285,35.53,270512,0
+CENTA.US,D,20240311,000000,35.47,35.8225,35.21,35.59,179592,0
+CENTA.US,D,20240312,000000,35.81,36.77,35.465,36.72,215051,0
+CENTA.US,D,20240313,000000,36.55,37.45,36.25,37.38,207661,0
+CENTA.US,D,20240314,000000,37.16,37.29,36.061,36.47,270335,0
+CENTA.US,D,20240315,000000,36.11,36.86,36.04,36.14,681948,0
+CENTA.US,D,20240318,000000,36.36,36.69,35.86,36.23,271619,0
+CENTA.US,D,20240319,000000,36.22,36.76,36.22,36.32,185308,0
+CENTA.US,D,20240320,000000,36.12,37.22,35.895,37.05,196832,0
+CENTA.US,D,20240321,000000,37.28,37.53,36.9949,37.37,226343,0
+CENTA.US,D,20240322,000000,37.49,37.695,36.79,36.92,151304,0
+CENTA.US,D,20240325,000000,36.91,37.39,36.62,36.72,129321,0
+CENTA.US,D,20240326,000000,37.01,37.01,35.93,36,240507,0
+CENTA.US,D,20240327,000000,36.36,36.94,36.32,36.9,161098,0
+CENTA.US,D,20240328,000000,37,37.3,36.56,36.92,221716,0
+CENTA.US,D,20240401,000000,36.77,36.78,36.07,36.36,147220,0
+CENTA.US,D,20240402,000000,36.03,36.16,34.89,35.3,262038,0
+CENTA.US,D,20240403,000000,34.98,35.54,34.91,35.3,151398,0
+CENTA.US,D,20240404,000000,35.68,35.95,35.33,35.49,301564,0
+CENTA.US,D,20240405,000000,35.53,35.53,34.96,35.52,149537,0
+CENTA.US,D,20240408,000000,35.73,36.0034,35.61,35.61,95325,0
+CENTA.US,D,20240409,000000,35.84,35.84,35.38,35.63,140403,0
+CENTA.US,D,20240410,000000,34.88,34.88,34.1,34.34,166686,0
+CENTA.US,D,20240411,000000,34.59,34.86,34.37,34.72,155203,0
+CENTA.US,D,20240412,000000,34.58,34.64,34.08,34.32,143305,0
+CENTA.US,D,20240415,000000,34.33,34.68,33.89,34.18,169352,0
+CENTA.US,D,20240416,000000,33.91,34.12,33.58,33.98,126719,0
+CENTA.US,D,20240417,000000,34.16,34.305,33.89,33.97,147925,0
+CENTA.US,D,20240418,000000,33.97,34.19,33.74,33.88,175984,0
+CENTA.US,D,20240419,000000,33.7,34.59,33.7,34.51,124866,0
+CENTA.US,D,20240422,000000,34.58,34.96,34.39,34.71,171358,0
+CENTA.US,D,20240423,000000,34.79,36.79,34.79,36.18,343338,0
+CENTA.US,D,20240424,000000,35.76,36.3,35.085,36.15,203758,0
+CENTA.US,D,20240425,000000,35.84,35.84,34.865,35.16,265424,0
+CENTA.US,D,20240426,000000,35.34,35.735,35.25,35.54,128084,0
+CENTA.US,D,20240429,000000,35.79,36.08,35.24,35.52,104771,0
+CENTA.US,D,20240430,000000,35.16,35.43,34.98,35.43,165970,0
+CENTA.US,D,20240501,000000,35.56,35.93,34.92,35.68,154606,0
+CENTA.US,D,20240502,000000,35.87,36.16,35.61,35.89,139843,0
+CENTA.US,D,20240503,000000,36.23,36.36,35.55,36.31,178022,0
+CENTA.US,D,20240506,000000,36.44,36.68,35.85,35.94,161638,0
+CENTA.US,D,20240507,000000,36.06,36.44,35.795,35.86,186021,0
+CENTA.US,D,20240508,000000,35.53,36.165,35.53,35.94,138008,0
+CENTA.US,D,20240509,000000,35.76,40.18,35.76,39.99,355319,0
+CENTA.US,D,20240510,000000,39.74,40.36,38.96,40.23,270900,0
+CENTA.US,D,20240513,000000,40.25,40.59,39.85,40.08,321895,0
+CENTA.US,D,20240514,000000,40.05,40.59,39.5025,40.05,279883,0
+CENTA.US,D,20240515,000000,40.38,41.03,40.0019,40.84,193181,0
+CENTA.US,D,20240516,000000,40.75,40.75,39.52,39.6,208865,0
+CENTA.US,D,20240517,000000,39.78,39.91,38.98,39.73,375664,0
+CENTA.US,D,20240520,000000,39.71,40.03,39.33,39.9,175919,0
+CENTA.US,D,20240521,000000,39.72,40.39,39.72,40,171139,0
+CENTA.US,D,20240522,000000,40,40.045,39.59,39.76,201193,0
+CENTA.US,D,20240523,000000,39.76,39.76,38.72,39.09,364697,0
+CENTA.US,D,20240524,000000,39.38,39.38,38.86,39.09,169276,0
+CENTA.US,D,20240528,000000,39.44,39.97,38.83,38.98,203479,0
+CENTA.US,D,20240529,000000,38.63,38.78,38.08,38.23,138537,0
+CENTA.US,D,20240530,000000,38.53,38.75,36.975,37.32,708316,0
+CENTA.US,D,20240531,000000,37.51,37.67,37.02,37.35,317401,0
+CENTA.US,D,20240603,000000,37.72,37.84,36.63,36.78,150813,0
+CENTA.US,D,20240604,000000,36.58,36.68,36.1,36.16,212085,0
+CENTA.US,D,20240605,000000,36.39,36.66,35.98,36.42,275044,0
+CENTA.US,D,20240606,000000,36.45,36.65,36.04,36.44,238510,0
+CENTA.US,D,20240607,000000,36.14,36.66,35.63,35.95,200801,0
+CENTA.US,D,20240610,000000,35.48,35.94,34.255,34.97,337698,0
+CENTA.US,D,20240611,000000,34.64,35.015,34.35,34.85,369136,0
+CENTA.US,D,20240612,000000,35.83,35.83,34.38,34.51,262363,0
+CENTA.US,D,20240613,000000,34.25,34.36,33.68,33.9,276977,0
+CENTA.US,D,20240614,000000,33.4,33.56,32.49,32.57,334707,0
+CENTA.US,D,20240617,000000,32.45,32.82,32.33,32.82,240589,0
+CENTA.US,D,20240618,000000,32.94,33.275,32.46,33.17,301138,0
+CENTA.US,D,20240620,000000,32.99,33.71,32.87,33.02,300445,0
+CENTA.US,D,20240621,000000,33.08,33.71,32.99,33.64,827457,0
+CENTA.US,D,20240624,000000,33.88,34.2,33.03,33.33,361253,0
+CENTA.US,D,20240625,000000,33.2,33.755,33.025,33.48,250202,0
+CENTA.US,D,20240626,000000,33.24,33.4,32.82,32.92,238930,0
+CENTA.US,D,20240627,000000,33.11,33.13,32.425,32.64,226335,0
+CENTA.US,D,20240628,000000,33,33.19,32.54,33.03,742402,0
+CENTA.US,D,20240701,000000,33.04,33.62,32.68,33.38,270676,0
+CENTA.US,D,20240702,000000,33.44,33.915,33.1,33.23,201625,0
+CENTA.US,D,20240703,000000,33.41,33.41,32.76,33.05,109414,0
+CENTA.US,D,20240705,000000,32.89,33.15,32.031,32.2,246977,0
+CENTA.US,D,20240708,000000,32.55,32.7478,32.08,32.25,282162,0
+CENTA.US,D,20240709,000000,32.02,32.1,31.36,31.57,310345,0
+CENTA.US,D,20240710,000000,31.77,32.2,31.23,32.13,217653,0
+CENTA.US,D,20240711,000000,32.93,33.12,32.4475,32.78,305309,0
+CENTA.US,D,20240712,000000,33.18,33.38,32.7107,32.84,332089,0
+CENTA.US,D,20240715,000000,33.05,33.27,32.54,32.68,652805,0
+CENTA.US,D,20240716,000000,33.12,34.32,33.03,34.24,460923,0
+CENTA.US,D,20240717,000000,34.07,35.34,33.62,34.95,246914,0
+CENTA.US,D,20240718,000000,34.59,35.17,33.845,33.94,223766,0
+CENTA.US,D,20240719,000000,34.06,34.09,33.44,33.66,202248,0
+CENTA.US,D,20240722,000000,33.8,33.96,33.21,33.88,177464,0
+CENTA.US,D,20240723,000000,33.62,33.71,32.83,33.12,265344,0
+CENTA.US,D,20240724,000000,33.11,33.81,32.85,33.25,238285,0
+CENTA.US,D,20240725,000000,33.45,34.28,33.09,33.51,251421,0
+CENTA.US,D,20240726,000000,34.01,34.3265,33.7,34.04,285884,0
+CENTA.US,D,20240729,000000,33.99,34.3,33.455,33.9,252848,0
+CENTA.US,D,20240730,000000,33.93,34.7,33.47,34.32,349320,0
+CENTA.US,D,20240731,000000,34.4,35.095,33.675,34.36,262945,0
+CENTA.US,D,20240801,000000,34.3,34.58,33.13,34.13,287085,0
+CENTA.US,D,20240802,000000,33.05,34.01,33.05,33.68,200882,0
+CENTA.US,D,20240805,000000,32.58,32.68,31.87,32.38,416824,0
+CENTA.US,D,20240806,000000,32.17,33.17,31.96,33.07,365252,0
+CENTA.US,D,20240807,000000,33.21,33.57,32.64,32.7,311991,0
+CENTA.US,D,20240808,000000,31.75,34.74,30.18,34.58,524351,0
+CENTA.US,D,20240809,000000,34.48,34.48,33.11,33.54,558076,0
+CENTA.US,D,20240812,000000,33.69,33.69,33.04,33.25,464699,0
+CENTA.US,D,20240813,000000,33.48,33.58,32.47,33.16,258244,0
+CENTA.US,D,20240814,000000,32.97,33.2,32.56,32.82,204311,0
+CENTA.US,D,20240815,000000,33.71,34.1,33.325,33.96,308826,0
+CENTA.US,D,20240816,000000,33.86,34.185,33.49,33.54,208118,0
+CENTA.US,D,20240819,000000,33.55,34.35,33.55,34.06,276936,0
+CENTA.US,D,20240820,000000,34,34,33.43,33.49,168896,0
+CENTA.US,D,20240821,000000,33.74,34.02,33.52,33.76,138052,0
+CENTA.US,D,20240822,000000,33.72,33.845,33.23,33.43,257614,0
+CENTA.US,D,20240823,000000,33.63,34.63,33.47,34.26,175754,0
+CENTA.US,D,20240826,000000,34.28,35.29,34.21,34.7,325760,0
+CENTA.US,D,20240827,000000,34.68,34.68,33.99,34.36,319751,0
+CENTA.US,D,20240828,000000,34.34,34.6799,33.66,34.02,149604,0
+CENTA.US,D,20240829,000000,34.36,34.61,33.89,34.2,118256,0
+CENTA.US,D,20240830,000000,34.43,34.7,33.52,34.2,252982,0
+CENTA.US,D,20240903,000000,34.06,34.503,33.84,33.94,208644,0
+CENTA.US,D,20240904,000000,33.84,34.135,33.25,33.7,253764,0
+CENTA.US,D,20240905,000000,33.94,34.17,30.941,33.48,156449,0
+CENTA.US,D,20240906,000000,33.58,33.9,32.99,33.31,205947,0
+CENTA.US,D,20240909,000000,33.13,33.19,32.445,32.7,397175,0
+CENTA.US,D,20240910,000000,32.61,32.68,32.06,32.1,189512,0
+CENTA.US,D,20240911,000000,31.79,31.97,31.2,31.95,254438,0
+CENTA.US,D,20240912,000000,32.23,32.695,31.805,32.26,362273,0
+CENTA.US,D,20240913,000000,32.41,33.53,32.41,33.07,327727,0
+CENTA.US,D,20240916,000000,33.13,33.54,32.83,33.09,416931,0
+CENTA.US,D,20240917,000000,33.38,33.64,32.62,32.64,415994,0
+CENTA.US,D,20240918,000000,32.58,33.86,32.05,33.05,579251,0
+CENTA.US,D,20240919,000000,33.84,33.84,32.96,33.16,369210,0
+CENTA.US,D,20240920,000000,33.06,33.27,32.62,32.83,1491521,0
+CENTA.US,D,20240923,000000,33.05,33.34,32.63,32.68,333335,0
+CENTA.US,D,20240924,000000,32.82,32.94,32.16,32.18,249736,0
+CENTA.US,D,20240925,000000,32.24,32.24,31.51,31.72,288014,0
+CENTA.US,D,20240926,000000,32.01,32.32,31.88,31.91,211099,0
+CENTA.US,D,20240927,000000,32.28,32.56,31.74,31.77,245248,0
+CENTA.US,D,20240930,000000,31.86,31.88,31.32,31.4,546030,0
+CENTA.US,D,20241001,000000,31.21,31.335,30.68,30.88,456391,0
+CENTA.US,D,20241002,000000,30.83,30.84,30.03,30.04,276981,0
+CENTA.US,D,20241003,000000,29.85,29.9,29.18,29.22,207035,0
+CENTA.US,D,20241004,000000,29.69,29.69,28.99,29.06,240310,0
+CENTA.US,D,20241007,000000,28.96,28.96,28.07,28.13,272937,0
+CENTA.US,D,20241008,000000,28.19,28.85,27.7,28.68,458225,0
+CENTA.US,D,20241009,000000,28.69,28.69,28.22,28.54,449227,0
+CENTA.US,D,20241010,000000,28.26,28.59,27.96,28.56,371970,0
+CENTA.US,D,20241011,000000,28.54,29.65,28.52,29.43,277485,0
+CENTA.US,D,20241014,000000,29.38,30.06,29.2563,30.05,272449,0
+CENTA.US,D,20241015,000000,30,30.37,29.885,29.95,383359,0
+CENTA.US,D,20241016,000000,30.02,31,29.8901,30.75,357953,0
+CENTA.US,D,20241017,000000,30.72,30.83,30.2443,30.31,239237,0
+CENTA.US,D,20241018,000000,30.3,30.43,30.1,30.2,224299,0
+CENTA.US,D,20241021,000000,30.13,30.15,28.97,29.06,339933,0
+CENTA.US,D,20241022,000000,28.99,29.14,28.65,28.81,206086,0
+CENTA.US,D,20241023,000000,28.74,28.96,28.54,28.9,208131,0
+CENTA.US,D,20241024,000000,29.04,29.06,28.72,29.04,233255,0
+CENTA.US,D,20241025,000000,29.21,29.4099,28.93,28.98,158784,0
+CENTA.US,D,20241028,000000,29.18,29.63,28.97,29.51,169971,0
+CENTA.US,D,20241029,000000,29.21,29.76,29,29.76,184696,0
+CENTA.US,D,20241030,000000,29.54,30.02,29.15,29.31,351641,0
+CENTA.US,D,20241031,000000,29.31,29.62,28.83,29.14,440535,0
+CENTA.US,D,20241101,000000,29.2,29.775,28.9,29.68,359785,0
+CENTA.US,D,20241104,000000,29.5,30.235,29.37,30.03,256262,0
+CENTA.US,D,20241105,000000,29.8,31.14,29.75,31.07,303251,0
+CENTA.US,D,20241106,000000,32.45,33.37,31.93,32.07,545648,0
+CENTA.US,D,20241107,000000,32.12,32.6,31.48,31.6,335359,0
+CENTA.US,D,20241108,000000,31.53,31.9,31.26,31.75,316442,0
+CENTA.US,D,20241111,000000,32.06,32.99,31.995,32.62,204363,0
+CENTA.US,D,20241112,000000,32.46,32.7,32.07,32.22,248077,0
+CENTA.US,D,20241113,000000,32.46,32.52,31.57,31.62,251933,0
+CENTA.US,D,20241114,000000,31.76,31.9,31.29,31.54,211854,0
+CENTA.US,D,20241115,000000,31.73,31.925,31.29,31.63,222744,0
+CENTA.US,D,20241118,000000,31.63,32.12,31.5,31.76,251251,0
+CENTA.US,D,20241119,000000,31.47,31.67,30.98,31.44,253101,0
+CENTA.US,D,20241120,000000,31.21,32.1199,31.18,32.04,194789,0
+CENTA.US,D,20241121,000000,32.32,33,32.23,32.89,250168,0
+CENTA.US,D,20241122,000000,33.11,33.55,32.933,33.18,307304,0
+CENTA.US,D,20241125,000000,33.56,34.15,33.21,33.22,290400,0
+CENTA.US,D,20241126,000000,32.15,35.08,32.15,33.76,476938,0
+CENTA.US,D,20241127,000000,33.68,34.9555,32.9875,34.13,261134,0
+CENTA.US,D,20241129,000000,34.13,34.51,33.53,33.79,217653,0
+CENTA.US,D,20241202,000000,33.83,34.9,33.51,34.74,291645,0
+CENTA.US,D,20241203,000000,34.59,34.71,33.93,34.28,219099,0
+CENTA.US,D,20241204,000000,34.17,34.77,34.17,34.77,191341,0
+CENTA.US,D,20241205,000000,34.67,35.07,33.97,34.66,248813,0
+CENTA.US,D,20241206,000000,34.92,35.23,34.17,34.2,206588,0
+CENTA.US,D,20241209,000000,34.41,35.66,34.41,34.96,486361,0
+CENTA.US,D,20241210,000000,34.99,35.15,34.3,34.96,367564,0
+CENTA.US,D,20241211,000000,35.15,35.32,34.51,34.52,355740,0
+CENTA.US,D,20241212,000000,34.39,34.5,33.76,33.99,242619,0
+CENTA.US,D,20241213,000000,33.91,34.72,33.77,34.72,197174,0
+CENTA.US,D,20241216,000000,34.69,35.26,34.565,34.64,354783,0
+CENTA.US,D,20241217,000000,34.7,37.31,34.41,36.73,560196,0
+CENTA.US,D,20241218,000000,36.7,36.7,34.73,35.06,509953,0
+CENTA.US,D,20241219,000000,35.16,35.63,33.7,34.2,330012,0
+CENTA.US,D,20241220,000000,33.8,35.025,33.74,33.82,1500904,0
+CENTA.US,D,20241223,000000,33.74,34.305,32.875,33.34,248279,0
+CENTA.US,D,20241224,000000,33.38,33.975,33.04,33.54,102251,0
+CENTA.US,D,20241226,000000,33.49,33.77,33.22,33.36,160380,0
+CENTA.US,D,20241227,000000,33.2,33.63,32.67,33.3,250653,0
+CENTA.US,D,20241230,000000,33.29,33.29,32.2515,32.9,147942,0
+CENTA.US,D,20241231,000000,32.97,33.52,32.82,33.05,169170,0
+CENTA.US,D,20250102,000000,33.12,33.31,32.39,32.49,196724,0
+CENTA.US,D,20250103,000000,32.56,32.61,32,32.51,207492,0
+CENTA.US,D,20250106,000000,32.41,32.84,31.89,31.97,199153,0
+CENTA.US,D,20250107,000000,31.27,31.985,30.31,30.45,463038,0
+CENTA.US,D,20250108,000000,30.33,30.74,29.715,30.63,337186,0
+CENTA.US,D,20250110,000000,30.12,30.86,29.44,29.86,266501,0
+CENTA.US,D,20250113,000000,29.55,31.13,29.545,30.8,315668,0
+CENTA.US,D,20250114,000000,31.02,31.15,30.215,30.42,375187,0
+CENTA.US,D,20250115,000000,31.2,31.27,30.36,30.49,206116,0
+CENTA.US,D,20250116,000000,30.38,30.93,30.27,30.82,212982,0
+CENTA.US,D,20250117,000000,31.08,31.25,30.69,30.69,160158,0
+CENTA.US,D,20250121,000000,30.85,31.65,30.72,31.43,209746,0
+CENTA.US,D,20250122,000000,31.25,31.51,30.66,30.74,230863,0
+CENTA.US,D,20250123,000000,30.55,31.39,30.48,31.21,178492,0
+CENTA.US,D,20250124,000000,30.92,31.44,30.92,30.96,144170,0
+CENTA.US,D,20250127,000000,31.04,32.08,31.04,31.41,217797,0
+CENTA.US,D,20250128,000000,31.3,31.57,30.945,31.25,179955,0
+CENTA.US,D,20250129,000000,31.02,31.555,31.02,31.28,170856,0
+CENTA.US,D,20250130,000000,31.45,31.83,31.23,31.44,128282,0
+CENTA.US,D,20250131,000000,31.23,31.52,30.89,31.19,221974,0
+CENTA.US,D,20250203,000000,30.76,31.24,30.51,31.08,213535,0
+CENTA.US,D,20250204,000000,30.84,31.51,30.82,31.36,278357,0
+CENTA.US,D,20250205,000000,31.61,31.78,31.3,31.69,361867,0
+CENTA.US,D,20250206,000000,33.92,35.1485,32.975,34.19,697581,0
+CENTA.US,D,20250207,000000,33.96,34.1899,32.165,32.86,467792,0
+CENTA.US,D,20250210,000000,32.96,33.19,32.44,32.85,267182,0
+CENTA.US,D,20250211,000000,32.68,33.99,32.555,33.63,202783,0
+CENTA.US,D,20250212,000000,33.13,33.31,32.64,32.9,228967,0
+CENTA.US,D,20250213,000000,33.23,33.57,32.84,33.51,204331,0
+CENTA.US,D,20250214,000000,33.33,34.14,33,33.25,296065,0
+CENTA.US,D,20250218,000000,32.75,33.445,32.46,32.84,187555,0
+CENTA.US,D,20250219,000000,32.64,33.06,32.1,32.34,214915,0
+CENTA.US,D,20250220,000000,32.08,32.32,31.91,32.02,199997,0
+CENTA.US,D,20250221,000000,32.26,32.384,31.91,32.05,272827,0
+CENTA.US,D,20250224,000000,32.4,33.05,32.01,32.48,337597,0
+CENTA.US,D,20250225,000000,32.48,32.55,30.88,31.32,693790,0
+CENTA.US,D,20250226,000000,31.34,31.71,30.995,31.44,470163,0
+CENTA.US,D,20250227,000000,31.44,31.58,30.7,30.72,354634,0
+CENTA.US,D,20250228,000000,30.72,31.545,30.67,31.48,526624,0
+CENTA.US,D,20250303,000000,31.38,31.8,30.83,30.95,382856,0
+CENTA.US,D,20250304,000000,30.8,31.395,30.6,30.99,259194,0
+CENTA.US,D,20250305,000000,31.09,31.92,31.09,31.66,393185,0
+CENTA.US,D,20250306,000000,31.64,32.65,31.44,32.46,275640,0
+CENTA.US,D,20250307,000000,32.5,33.23,32.5,32.67,325000,0
+CENTA.US,D,20250310,000000,32.41,33.1799,32.01,32.52,383484,0
+CENTA.US,D,20250311,000000,32.6,32.76,32.19,32.53,319214,0
+CENTA.US,D,20250312,000000,32.51,32.63,31.71,31.95,371508,0
+CENTA.US,D,20250313,000000,31.95,32.29,31.73,31.93,327344,0
+CENTA.US,D,20250314,000000,32.1,32.45,31.3614,32.34,294141,0
+CENTA.US,D,20250317,000000,32.24,32.76,32.24,32.52,289251,0
+CENTA.US,D,20250318,000000,32.36,32.48,31.74,31.77,299932,0
+CENTA.US,D,20250319,000000,31.8,32.435,31.74,32.36,413300,0
+CENTA.US,D,20250320,000000,32.03,32.53,31.98,32.42,422211,0
+CENTA.US,D,20250321,000000,32.16,32.3,30.14,30.46,1705084,0
+CENTA.US,D,20250324,000000,30.92,31.83,30.665,31.6,554657,0
+CENTA.US,D,20250325,000000,31.51,31.5584,30.84,30.9,314929,0
+CENTA.US,D,20250326,000000,31.19,31.51,30.98,31.51,239780,0
+CENTA.US,D,20250327,000000,31.6,32.015,31.22,31.92,249972,0
+CENTA.US,D,20250328,000000,32.06,32.22,31.46,32.12,357837,0
+CENTA.US,D,20250331,000000,32.06,32.91,31.35,32.73,265034,0
+CENTA.US,D,20250401,000000,32.61,32.8399,32.17,32.41,235586,0
+CENTA.US,D,20250402,000000,32.41,32.92,32.115,32.86,226351,0
+CENTA.US,D,20250403,000000,32.75,32.77,31.31,31.84,305362,0
+CENTA.US,D,20250404,000000,31.07,32,30.89,31.46,383584,0
+CENTA.US,D,20250407,000000,30.55,31.67,29.71,30.96,544924,0
+CENTA.US,D,20250408,000000,31.59,31.96,29.74,30.22,426718,0
+CENTA.US,D,20250409,000000,29.81,32.49,29.72,31.63,541529,0
+CENTA.US,D,20250410,000000,31.17,31.8,30.73,31.35,414066,0
+CENTA.US,D,20250411,000000,31.06,31.87,30.425,31.72,272572,0
+CENTA.US,D,20250414,000000,31.9,32.49,31.75,32.32,463135,0
+CENTA.US,D,20250415,000000,31.86,32.73,31.6,32.26,437717,0
+CENTA.US,D,20250416,000000,32.28,32.28,30.55,30.89,390463,0
+CENTA.US,D,20250417,000000,30.96,31.41,30.61,30.79,287806,0
+CENTA.US,D,20250421,000000,30.65,30.672,30.05,30.31,272699,0
+CENTA.US,D,20250422,000000,30.91,31.09,29.91,30.96,264831,0
+CENTA.US,D,20250423,000000,31.5,31.625,30.77,31.11,256842,0
+CENTA.US,D,20250424,000000,31.01,31.08,30.59,30.77,159719,0
+CENTA.US,D,20250425,000000,30.42,30.6,30.01,30.27,193371,0
+CENTA.US,D,20250428,000000,30.3,30.915,30.2,30.39,341966,0
+CENTA.US,D,20250429,000000,30.14,30.7,29.94,30.48,251581,0
+CENTA.US,D,20250430,000000,30.8,30.8,28.39,29.57,420864,0
+CENTA.US,D,20250501,000000,29.69,30.2786,29.6,29.79,382167,0
+CENTA.US,D,20250502,000000,29.85,30.425,29.675,30.27,340705,0
+CENTA.US,D,20250505,000000,30.06,31.12,29.88,31,406027,0
+CENTA.US,D,20250506,000000,30.97,30.98,30.015,30.33,508351,0
+CENTA.US,D,20250507,000000,30.51,30.51,29.8881,30.21,251779,0
+CENTA.US,D,20250508,000000,30.23,30.835,27.97,30.3,501936,0
+CENTA.US,D,20250509,000000,30.49,30.85,29.87,30.52,351866,0
+CENTA.US,D,20250512,000000,31.43,31.94,31.09,31.77,397437,0
+CENTA.US,D,20250513,000000,31.9,32.155,31.705,32.1,302481,0
+CENTA.US,D,20250514,000000,31.9,32.115,30.85,30.87,325969,0
+CENTA.US,D,20250515,000000,30.93,31.52,30.69,31.48,270188,0
+CENTA.US,D,20250516,000000,31.48,32.075,31.16,32.04,320703,0
+CENTA.US,D,20250519,000000,31.99,32.15,31.72,32.14,248853,0
+CENTA.US,D,20250520,000000,32.07,32.545,31.9,32.47,281398,0
+CENTA.US,D,20250521,000000,32.02,32.58,31.855,32.13,342873,0
+CENTA.US,D,20250522,000000,31.91,32.09,31.53,31.88,375399,0
+CENTA.US,D,20250523,000000,31.47,31.91,30.86,31.51,327101,0
+CENTA.US,D,20250527,000000,31.83,32.43,31.56,32.38,210338,0
+CENTA.US,D,20250528,000000,32.27,32.53,31.89,32.03,196440,0
+CENTA.US,D,20250529,000000,32.12,32.23,31.82,32.01,186790,0
+CENTA.US,D,20250530,000000,31.94,32.13,31.82,31.97,305645,0
+CENTA.US,D,20250602,000000,31.8,31.85,31.25,31.37,270945,0
+CENTA.US,D,20250603,000000,31.38,31.725,30.9,31.49,295263,0
+CENTA.US,D,20250604,000000,31.38,31.45,31.035,31.08,233402,0
+CENTA.US,D,20250605,000000,31,31.21,30.545,31.02,376818,0
+CENTA.US,D,20250606,000000,31.47,31.625,31.08,31.53,477831,0
+CENTA.US,D,20250609,000000,31.64,32.04,31.45,31.84,248357,0
+CENTA.US,D,20250610,000000,32.03,32.45,31.86,32.05,369664,0
+CENTA.US,D,20250611,000000,32.2,32.2,31.33,31.39,215668,0
+CENTA.US,D,20250612,000000,31.32,31.48,31.11,31.41,311902,0
+CENTA.US,D,20250613,000000,31.06,31.55,30.07,30.23,236702,0
+CENTA.US,D,20250616,000000,30.53,31.305,30,30.44,379393,0
+CENTA.US,D,20250617,000000,30.2,31.325,29.99,30.18,498355,0
+CENTA.US,D,20250618,000000,30.18,30.64,30.01,30.34,455139,0
+CENTA.US,D,20250620,000000,30.54,30.63,30.06,30.44,720470,0
+CENTA.US,D,20250623,000000,30.44,31.16,30.29,31.16,511726,0
+CENTA.US,D,20250624,000000,31.41,31.74,31.02,31.39,539714,0
+CENTA.US,D,20250625,000000,31.39,31.39,30.68,30.97,682627,0
+CENTA.US,D,20250626,000000,31.13,31.155,30.74,31.04,271886,0
+CENTA.US,D,20250627,000000,31.17,31.51,30.77,31.49,1436821,0
+CENTA.US,D,20250630,000000,31.51,31.66,31.12,31.29,657991,0
+CENTA.US,D,20250701,000000,31.19,32.6491,31.0368,32.1,605188,0
+CENTA.US,D,20250702,000000,32.15,32.425,31.73,32.39,439018,0
+CENTA.US,D,20250703,000000,32.6,32.68,32.14,32.43,277075,0
+CENTA.US,D,20250707,000000,32.17,32.39,31.29,31.55,673727,0
+CENTA.US,D,20250708,000000,31.55,32.16,31.175,31.99,425505,0
+CENTA.US,D,20250709,000000,32.14,32.195,31.71,32.1,362244,0
+CENTA.US,D,20250710,000000,31.91,32.79,31.82,32.32,303815,0
+CENTA.US,D,20250711,000000,33.37,35.93,32.64,35.75,654731,0
+CENTA.US,D,20250714,000000,35.73,36.545,35.145,36.52,672430,0
+CENTA.US,D,20250715,000000,36.69,36.7,35.37,35.66,743584,0
+CENTA.US,D,20250716,000000,35.96,36.17,35.54,35.78,524113,0
+CENTA.US,D,20250717,000000,35.85,36.82,35.82,36.71,414166,0
+CENTA.US,D,20250718,000000,36.58,37.09,35.78,36.01,487023,0
+CENTA.US,D,20250721,000000,36.21,36.55,35.95,36,312692,0
+CENTA.US,D,20250722,000000,36.01,37.09,36.01,36.89,346803,0
+CENTA.US,D,20250723,000000,37.09,37.29,36.665,37.27,286177,0
+CENTA.US,D,20250724,000000,37.02,37.35,36.54,36.63,256720,0
+CENTA.US,D,20250725,000000,36.6,36.77,36.24,36.58,234938,0
+CENTA.US,D,20250728,000000,36.6,36.6323,35.65,35.7,267027,0
+CENTA.US,D,20250729,000000,36.18,36.18,35.57,35.76,271082,0
+CENTA.US,D,20250730,000000,35.79,36.039,35.32,35.63,257889,0
+CENTA.US,D,20250731,000000,35.19,35.69,34.94,35.52,283898,0
+CENTA.US,D,20250801,000000,35.43,35.5,34.61,35.24,272968,0
+CENTA.US,D,20250804,000000,35.4,35.99,35.285,35.77,483408,0
+CENTA.US,D,20250805,000000,35.69,36.01,35.49,35.87,284369,0
+CENTA.US,D,20250806,000000,35.92,36.06,35.7,35.74,439600,0
+CENTA.US,D,20250807,000000,35.83,35.9,31.47,31.74,777322,0
+CENTA.US,D,20250808,000000,31.71,31.81,30.34,30.705,521532,0
+CENTA.US,D,20250811,000000,30.95,31.11,30.21,30.45,454865,0
+CENTA.US,D,20250812,000000,30.69,32.13,30.53,31.87,461626,0
+CENTA.US,D,20250813,000000,32.08,33.59,31.97,33.44,637150,0
+CENTA.US,D,20250814,000000,32.95,33.275,32.58,32.79,527834,0
+CENTA.US,D,20250815,000000,32.94,33.0095,32.195,32.48,563147,0
+CENTA.US,D,20250818,000000,32.66,32.72,32.06,32.09,307826,0
+CENTA.US,D,20250819,000000,32.28,32.87,32.235,32.37,204727,0
+CENTA.US,D,20250820,000000,32.56,32.625,31.64,31.82,376528,0
+CENTA.US,D,20250821,000000,31.77,32.26,31.735,32.21,252554,0
+CENTA.US,D,20250822,000000,32.5,33.32,32.35,33.2,518623,0
+CENTA.US,D,20250825,000000,32.98,33.19,32.52,32.7,398043,0
+CENTA.US,D,20250826,000000,32.66,32.7,32.275,32.41,251311,0
+CENTA.US,D,20250827,000000,32.3,32.78,32.0528,32.66,185384,0
+CENTA.US,D,20250828,000000,32.83,32.83,32.05,32.6,400193,0
+CENTA.US,D,20250829,000000,32.79,33.19,32.59,33.03,525120,0
+CENTA.US,D,20250902,000000,32.74,33.53,32.74,33.52,355153,0
+CENTA.US,D,20250903,000000,33.19,34.03,32.975,33.6,553927,0
+CENTA.US,D,20250904,000000,33.75,34.1,33.02,34.1,396759,0
+CENTA.US,D,20250905,000000,34.13,34.88,33.95,34.15,335808,0
+CENTA.US,D,20250908,000000,34.09,34.165,33.79,33.96,290889,0
+CENTA.US,D,20250909,000000,33.83,34.05,33.42,34.03,322325,0
+CENTA.US,D,20250910,000000,33.87,34.05,32.76,32.89,258139,0
+CENTA.US,D,20250911,000000,33,33.345,32.79,33.24,310458,0
+CENTA.US,D,20250912,000000,33.05,33.05,32.315,32.35,205676,0
+CENTA.US,D,20250915,000000,32.34,32.495,31.85,32.17,366299,0
+CENTA.US,D,20250916,000000,31.98,32.32,31.8705,32.23,255760,0
+CENTA.US,D,20250917,000000,32.23,33.09,32.01,32.13,348701,0
+CENTA.US,D,20250918,000000,32.32,32.75,32.09,32.55,327245,0
+CENTA.US,D,20250919,000000,32.55,32.55,31.2,31.26,979123,0
+CENTA.US,D,20250922,000000,31.33,31.5,30.52,30.58,337995,0
+CENTA.US,D,20250923,000000,30.61,30.795,30.135,30.39,354152,0
+CENTA.US,D,20250924,000000,30.31,30.675,30.135,30.42,439002,0
+CENTA.US,D,20250925,000000,30.4,30.49,29.93,30.11,330511,0
+CENTA.US,D,20250926,000000,30.1,30.185,29.86,30.01,248601,0
+CENTA.US,D,20250929,000000,30.05,30.05,29.44,29.58,331025,0
+CENTA.US,D,20250930,000000,29.57,29.685,29.09,29.53,254805,0
+CENTA.US,D,20251001,000000,29.38,29.555,28.93,29.1,360783,0
+CENTA.US,D,20251002,000000,29.01,29.27,28.765,29.09,273296,0
+CENTA.US,D,20251003,000000,29.09,29.74,29,29.06,325019,0
+CENTA.US,D,20251006,000000,29.04,29.23,28.21,28.26,298174,0
+CENTA.US,D,20251007,000000,28.23,28.32,27.82,28.04,257319,0
+CENTA.US,D,20251008,000000,28.01,28.09,27.38,27.55,361497,0
+CENTA.US,D,20251009,000000,27.48,27.633,27.17,27.37,324813,0
+CENTA.US,D,20251010,000000,27.39,27.585,26.72,26.76,280257,0
+CENTA.US,D,20251013,000000,27.01,27.215,26.2045,26.27,350625,0
+CENTA.US,D,20251014,000000,26.09,26.79,25.97,26.69,322930,0
+CENTA.US,D,20251015,000000,26.84,27.1599,26.59,26.72,273729,0
+CENTA.US,D,20251016,000000,26.7,27.35,26.5,27.04,297396,0
+CENTA.US,D,20251017,000000,27.02,27.71,26.99,27.66,257895,0
+CENTA.US,D,20251020,000000,27.7,28.038,27.51,27.82,213264,0
+CENTA.US,D,20251021,000000,27.9,28.35,27.86,27.98,371838,0
+CENTA.US,D,20251022,000000,28.03,28.55,27.83,28.33,309164,0
+CENTA.US,D,20251023,000000,28.26,28.77,28.11,28.68,355462,0
+CENTA.US,D,20251024,000000,28.7,29.01,28.58,29.01,306326,0
+CENTA.US,D,20251027,000000,29.03,29.25,28.91,29.23,408982,0
+CENTA.US,D,20251028,000000,29.03,29.58,28.97,29.31,491927,0
+CENTA.US,D,20251029,000000,29.14,29.32,27.86,28.17,588369,0
+CENTA.US,D,20251030,000000,28.19,28.79,27.92,28.27,564541,0
+CENTA.US,D,20251031,000000,28.08,28.27,27.72,27.81,378385,0
+CENTA.US,D,20251103,000000,27.73,28.1,27.39,28.09,400861,0
+CENTA.US,D,20251104,000000,28.09,28.11,27.65,27.83,271750,0
+CENTA.US,D,20251105,000000,27.85,28.46,27.62,28.41,395559,0
+CENTA.US,D,20251106,000000,28.31,28.625,28.08,28.19,377596,0
+CENTA.US,D,20251107,000000,28.37,28.745,28.01,28.39,372234,0
+CENTA.US,D,20251110,000000,28.45,28.915,28.17,28.6,331571,0
+CENTA.US,D,20251111,000000,28.7,29.14,28.17,28.56,291907,0
+CENTA.US,D,20251112,000000,28.56,28.94,28.56,28.65,364108,0
+CENTA.US,D,20251113,000000,28.62,29.2,28.33,28.88,324440,0
+CENTA.US,D,20251114,000000,28.62,28.755,28.3325,28.59,409437,0
+CENTA.US,D,20251117,000000,28.59,28.77,28.04,28.09,356347,0
+CENTA.US,D,20251118,000000,28.07,28.25,27.71,27.98,508858,0
+CENTA.US,D,20251119,000000,28.01,28.135,27.5,27.53,349974,0
+CENTA.US,D,20251120,000000,27.68,28,27.41,27.78,522651,0
+CENTA.US,D,20251121,000000,27.96,29.33,27.87,29.24,538159,0
+CENTA.US,D,20251124,000000,29.09,29.5,28.46,28.59,563844,0
+CENTA.US,D,20251125,000000,30.54,32.515,30.07,30.93,794097,0
+CENTA.US,D,20251126,000000,30.71,31.46,30.5736,30.98,870650,0
+CENTA.US,D,20251128,000000,30.89,31.19,30.455,30.94,263572,0
+CENTA.US,D,20251201,000000,30.84,31.07,30.395,30.5,299621,0
+CENTA.US,D,20251202,000000,30.55,30.66,30.13,30.5,311593,0
+CENTA.US,D,20251203,000000,30.54,30.92,30.49,30.75,234384,0
+CENTA.US,D,20251204,000000,30.77,30.929,30.17,30.38,239463,0
+CENTA.US,D,20251205,000000,30.29,30.88,30.02,30.44,242499,0
+CENTA.US,D,20251208,000000,30.54,30.65,29.7,29.84,328203,0
+CENTA.US,D,20251209,000000,29.82,30.09,29.79,29.88,229385,0
+CENTA.US,D,20251210,000000,29.91,31.07,29.62,30.77,332001,0
+CENTA.US,D,20251211,000000,30.92,31.39,30,30.58,348169,0
+CENTA.US,D,20251212,000000,30.65,30.87,30.035,30.44,273912,0
+CENTA.US,D,20251215,000000,30.56,30.71,30.22,30.58,222526,0
+CENTA.US,D,20251216,000000,30.81,30.82,30.44,30.47,286231,0
+CENTA.US,D,20251217,000000,30.41,31.1,30.39,30.56,272051,0
+CENTA.US,D,20251218,000000,30.66,30.885,29.54,29.56,318620,0
+CENTA.US,D,20251219,000000,29.41,29.49,28.865,29.06,763367,0
+CENTA.US,D,20251222,000000,29.07,29.44,28.855,29.22,225817,0
+CENTA.US,D,20251223,000000,29.15,29.45,29.01,29.2,226861,0
+CENTA.US,D,20251224,000000,29.21,29.725,29.15,29.54,103938,0
+CENTA.US,D,20251226,000000,29.54,29.74,29.46,29.6,137078,0
+CENTA.US,D,20251229,000000,29.63,29.85,29.29,29.4,199207,0
+CENTA.US,D,20251230,000000,29.29,29.64,29.24,29.3,189651,0
+CENTA.US,D,20251231,000000,29.3,29.41,29.06,29.19,155190,0
+CENTA.US,D,20260102,000000,29.19,29.475,28.89,28.96,210049,0
+CENTA.US,D,20260105,000000,28.86,29.23,28.76,29.13,251019,0
+CENTA.US,D,20260106,000000,28.98,29.39,28.98,29.29,214469,0
+CENTA.US,D,20260107,000000,29.44,29.59,28.47,28.75,257106,0
+CENTA.US,D,20260108,000000,28.55,29.605,28.55,29.44,229184,0
+CENTA.US,D,20260109,000000,29.42,29.68,29.24,29.68,162378,0
+CENTA.US,D,20260112,000000,29.54,29.67,29.25,29.5,206758,0
+CENTA.US,D,20260113,000000,29.6,29.8999,29.4701,29.57,151644,0
+CENTA.US,D,20260114,000000,29.51,30.265,29.51,29.92,294796,0
+CENTA.US,D,20260115,000000,29.9,30.25,29.64,30.14,148467,0
+CENTA.US,D,20260116,000000,29.11,29.47,28.43,29.28,498412,0
+CENTA.US,D,20260120,000000,28.97,29.215,28.8,28.88,266764,0
+CENTA.US,D,20260121,000000,28.98,29.4,28.85,29.36,188385,0
+CENTA.US,D,20260122,000000,29.38,29.88,29.295,29.51,201490,0
+CENTA.US,D,20260123,000000,29.38,29.7999,29.1,29.23,175406,0
+CENTA.US,D,20260126,000000,29.25,29.51,29.145,29.33,188731,0
+CENTA.US,D,20260127,000000,29.16,29.39,29.02,29.16,204231,0
+CENTA.US,D,20260128,000000,29.19,29.56,29.06,29.08,246336,0
+CENTA.US,D,20260129,000000,29.08,30.16,28.94,30.12,434896,0
+CENTA.US,D,20260130,000000,30.07,30.785,29.67,30.67,468749,0
+CENTA.US,D,20260202,000000,30.69,32,30.505,31.31,353186,0
+CENTA.US,D,20260203,000000,31.18,32,30.86,31.22,262993,0
+CENTA.US,D,20260204,000000,31.48,32.325,31.36,31.81,247949,0
+CENTA.US,D,20260205,000000,30.88,33.71,28.62,33.17,629386,0
+CENTA.US,D,20260206,000000,32.77,34.505,32.7001,34.08,501231,0
+CENTA.US,D,20260209,000000,34.08,34.48,33.36,33.45,265478,0
+CENTA.US,D,20260210,000000,33.38,34.23,33.38,33.74,227729,0
+CENTA.US,D,20260211,000000,33.85,34.135,33.12,33.49,318089,0
+CENTA.US,D,20260212,000000,33.68,33.695,33,33.49,218999,0
+CENTA.US,D,20260213,000000,33.41,34.09,33.195,33.98,217538,0
+CENTA.US,D,20260217,000000,35,35.115,34.155,34.26,336469,0
+CENTA.US,D,20260218,000000,34.69,35.44,34.24,34.48,298837,0
diff --git a/daily/us/nasdaq stocks/1/ceps.us.txt b/daily/us/nasdaq stocks/1/ceps.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6b67be1e31a0f41f80c41255aaa39fa7c1bbab5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ceps.us.txt	
@@ -0,0 +1,10 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEPS.US,D,20260205,000000,10.13,10.17,10.13,10.15,6168628,0
+CEPS.US,D,20260206,000000,10.15,10.17,10.14,10.15,205595,0
+CEPS.US,D,20260209,000000,10.15,10.165,10.15,10.15,60420,0
+CEPS.US,D,20260210,000000,10.15,10.18,10.15,10.15,76524,0
+CEPS.US,D,20260211,000000,10.1585,10.16,10.15,10.15,19997,0
+CEPS.US,D,20260212,000000,10.15,10.16,10.15,10.15,303342,0
+CEPS.US,D,20260213,000000,10.15,10.15,10.13,10.13,129120,0
+CEPS.US,D,20260217,000000,10.15,10.15,10.13,10.14,6389,0
+CEPS.US,D,20260218,000000,10.14,10.14,10.14,10.14,1210,0
diff --git a/daily/us/nasdaq stocks/1/cers.us.txt b/daily/us/nasdaq stocks/1/cers.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ce4248518379623ca74e4fcfacccd6f33060d5e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cers.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CERS.US,D,20050225,000000,4.51,4.6,4.4,4.51,77446,0
+CERS.US,D,20050228,000000,4.5,4.5,4.35,4.45,87555,0
+CERS.US,D,20050301,000000,4.4,4.73,4.4,4.57,116052,0
+CERS.US,D,20050302,000000,4.5,4.5,4.42,4.46,92387,0
+CERS.US,D,20050303,000000,4.52,4.69,4.4,4.5,120961,0
+CERS.US,D,20050304,000000,4.62,4.62,4.41,4.43,83461,0
+CERS.US,D,20050307,000000,4.5,4.5,4.2,4.3,97216,0
+CERS.US,D,20050308,000000,4.3,4.36,4.22,4.28,50704,0
+CERS.US,D,20050309,000000,4.28,4.3,4,4.15,96781,0
+CERS.US,D,20050310,000000,4.07,4.25,3.8,3.8,206871,0
+CERS.US,D,20050311,000000,3.74,3.99,3.7,3.82,144091,0
+CERS.US,D,20050314,000000,3.85,3.88,3.59,3.72,154207,0
+CERS.US,D,20050315,000000,3.72,3.94,3.66,3.78,68812,0
+CERS.US,D,20050316,000000,3.78,3.88,3.75,3.79,44879,0
+CERS.US,D,20050317,000000,3.79,3.92,3.65,3.74,70547,0
+CERS.US,D,20050318,000000,3.64,3.87,3.64,3.81,67053,0
+CERS.US,D,20050321,000000,3.71,3.86,3.69,3.7,29995,0
+CERS.US,D,20050322,000000,3.69,3.79,3.64,3.74,31182,0
+CERS.US,D,20050323,000000,3.76,3.77,3.52,3.55,67453,0
+CERS.US,D,20050324,000000,3.5,3.52,3.2,3.37,185037,0
+CERS.US,D,20050328,000000,3.37,3.5,3.2,3.32,80049,0
+CERS.US,D,20050329,000000,3.1,3.25,2.93,3.13,351246,0
+CERS.US,D,20050330,000000,3.09,3.1,2.95,3.05,148223,0
+CERS.US,D,20050331,000000,3,3.09,3,3.07,93919,0
+CERS.US,D,20050401,000000,3.09,3.26,3.04,3.22,44315,0
+CERS.US,D,20050404,000000,3.13,3.8,3.13,3.74,93178,0
+CERS.US,D,20050405,000000,3.85,3.95,3.51,3.87,156158,0
+CERS.US,D,20050406,000000,3.77,3.9,3.67,3.74,55807,0
+CERS.US,D,20050407,000000,3.71,3.92,3.68,3.85,53288,0
+CERS.US,D,20050408,000000,3.88,3.88,3.8,3.82,20817,0
+CERS.US,D,20050411,000000,3.8,3.86,3.8,3.8,29594,0
+CERS.US,D,20050412,000000,3.73,3.84,3.57,3.6,32450,0
+CERS.US,D,20050413,000000,3.61,3.7,3.58,3.58,11500,0
+CERS.US,D,20050414,000000,3.5,3.64,3.5,3.59,45508,0
+CERS.US,D,20050415,000000,3.5,3.89,3.45,3.51,58018,0
+CERS.US,D,20050418,000000,3.5,3.59,3.49,3.51,35991,0
+CERS.US,D,20050419,000000,3.5,3.65,3.49,3.61,17229,0
+CERS.US,D,20050420,000000,3.8,3.86,3.37,3.42,67100,0
+CERS.US,D,20050421,000000,3.4,3.48,3.23,3.37,77250,0
+CERS.US,D,20050422,000000,3.29,3.65,3.26,3.6,25665,0
+CERS.US,D,20050425,000000,3.51,3.55,3.42,3.55,26793,0
+CERS.US,D,20050426,000000,3.43,3.75,3.43,3.61,23153,0
+CERS.US,D,20050427,000000,3.54,3.71,3.51,3.65,16366,0
+CERS.US,D,20050428,000000,3.59,3.66,3.57,3.65,18972,0
+CERS.US,D,20050429,000000,3.65,3.66,3.52,3.66,30800,0
+CERS.US,D,20050502,000000,3.67,3.67,3.43,3.44,48065,0
+CERS.US,D,20050503,000000,3.42,3.99,3.15,3.9,133910,0
+CERS.US,D,20050504,000000,3.9,4.03,3.61,3.9,375492,0
+CERS.US,D,20050505,000000,3.75,4.1,3.75,4.08,182906,0
+CERS.US,D,20050506,000000,4.12,4.35,4.12,4.22,180358,0
+CERS.US,D,20050509,000000,4.12,4.45,4.12,4.34,115797,0
+CERS.US,D,20050510,000000,4.2,4.35,4.2,4.27,130282,0
+CERS.US,D,20050511,000000,4.31,4.35,4.09,4.15,66590,0
+CERS.US,D,20050512,000000,4.19,4.3,4.14,4.26,44740,0
+CERS.US,D,20050513,000000,4.17,4.17,4.01,4.13,68148,0
+CERS.US,D,20050516,000000,4.18,4.25,4.08,4.16,62184,0
+CERS.US,D,20050517,000000,4.15,4.16,4.01,4.08,32730,0
+CERS.US,D,20050518,000000,4.17,4.24,4.12,4.19,93306,0
+CERS.US,D,20050519,000000,4.24,4.24,4.06,4.16,71961,0
+CERS.US,D,20050520,000000,4.09,4.24,4.09,4.2,32570,0
+CERS.US,D,20050523,000000,4.24,4.27,4.03,4.1,110302,0
+CERS.US,D,20050524,000000,4.1,4.27,3.94,4.03,151375,0
+CERS.US,D,20050525,000000,4.09,4.1,3.89,3.9,109716,0
+CERS.US,D,20050526,000000,3.89,4.05,3.87,4.02,64986,0
+CERS.US,D,20050527,000000,4,4.26,4,4.07,50175,0
+CERS.US,D,20050531,000000,4,4.2,4,4.09,50666,0
+CERS.US,D,20050601,000000,4.16,4.24,4.05,4.2,86369,0
+CERS.US,D,20050602,000000,4.17,4.25,4.09,4.24,30890,0
+CERS.US,D,20050603,000000,4.25,4.29,4.02,4.05,44575,0
+CERS.US,D,20050606,000000,4.11,4.35,4.11,4.21,84901,0
+CERS.US,D,20050607,000000,4.2,4.25,4.08,4.17,63489,0
+CERS.US,D,20050608,000000,4.16,4.17,4.01,4.08,51290,0
+CERS.US,D,20050609,000000,4.1,4.2,4.05,4.15,33005,0
+CERS.US,D,20050610,000000,4.15,4.21,4.05,4.14,35800,0
+CERS.US,D,20050613,000000,4.21,4.24,4.08,4.14,47181,0
+CERS.US,D,20050614,000000,4.13,4.13,3.96,4.12,48426,0
+CERS.US,D,20050615,000000,4.04,4.22,3.95,3.99,115486,0
+CERS.US,D,20050616,000000,3.94,4.09,3.94,4.09,16215,0
+CERS.US,D,20050617,000000,4.15,4.15,4,4.08,13300,0
+CERS.US,D,20050620,000000,4.1,4.1,4.02,4.05,48223,0
+CERS.US,D,20050621,000000,4.1,4.14,4,4.14,19813,0
+CERS.US,D,20050622,000000,4.19,4.31,4.14,4.3,84545,0
+CERS.US,D,20050623,000000,4.35,4.35,4.16,4.16,23358,0
+CERS.US,D,20050624,000000,4.02,4.35,4.02,4.08,40311,0
+CERS.US,D,20050627,000000,4.15,4.68,4.08,4.59,242040,0
+CERS.US,D,20050628,000000,4.57,4.75,4.47,4.51,128733,0
+CERS.US,D,20050629,000000,4.7,4.7,4.41,4.55,70254,0
+CERS.US,D,20050630,000000,4.46,4.48,4.27,4.43,54492,0
+CERS.US,D,20050701,000000,4.4,4.44,4.34,4.43,25867,0
+CERS.US,D,20050705,000000,4.46,4.58,4.38,4.41,34933,0
+CERS.US,D,20050706,000000,4.49,4.54,4.27,4.43,76049,0
+CERS.US,D,20050707,000000,4.34,4.52,4.31,4.5,40735,0
+CERS.US,D,20050708,000000,4.57,4.6,4.39,4.51,31787,0
+CERS.US,D,20050711,000000,4.57,4.85,4.45,4.84,172523,0
+CERS.US,D,20050712,000000,4.84,5.05,4.65,4.9,150063,0
+CERS.US,D,20050713,000000,5,5.05,4.83,4.89,84589,0
+CERS.US,D,20050714,000000,4.89,5.01,4.54,4.74,59375,0
+CERS.US,D,20050715,000000,4.74,4.9,4.65,4.79,193677,0
+CERS.US,D,20050718,000000,4.84,4.89,4.75,4.87,134938,0
+CERS.US,D,20050719,000000,4.84,4.9,4.76,4.8,74437,0
+CERS.US,D,20050720,000000,4.8,5,4.8,4.9,252379,0
+CERS.US,D,20050721,000000,5,5.15,4.92,4.95,217295,0
+CERS.US,D,20050722,000000,4.95,5.12,4.91,5,77137,0
+CERS.US,D,20050725,000000,5.1,5.8,5.05,5.53,334716,0
+CERS.US,D,20050726,000000,5.58,5.92,5.58,5.79,423678,0
+CERS.US,D,20050727,000000,5.9,7.17,5.65,6.67,977688,0
+CERS.US,D,20050728,000000,6.57,6.81,6.38,6.76,318386,0
+CERS.US,D,20050729,000000,6.79,7.1,6.69,6.82,279648,0
+CERS.US,D,20050801,000000,6.82,7.09,6.75,6.99,312336,0
+CERS.US,D,20050802,000000,7,7.26,7,7.1,274751,0
+CERS.US,D,20050803,000000,7.15,7.24,6.04,6.91,472648,0
+CERS.US,D,20050804,000000,6.89,7.1,6.74,7,171604,0
+CERS.US,D,20050805,000000,7,7.07,6.73,6.96,167842,0
+CERS.US,D,20050808,000000,7.15,7.71,7.03,7.51,486393,0
+CERS.US,D,20050809,000000,7.69,7.7,7.11,7.24,270281,0
+CERS.US,D,20050810,000000,7.31,7.31,6.88,7.14,289134,0
+CERS.US,D,20050811,000000,7.18,7.22,6.88,7.09,83984,0
+CERS.US,D,20050812,000000,7.07,7.07,6.87,6.99,49761,0
+CERS.US,D,20050815,000000,7.09,7.29,7,7.23,171321,0
+CERS.US,D,20050816,000000,7.29,7.3,6.99,7.09,108733,0
+CERS.US,D,20050817,000000,7.05,7.25,7,7.07,96439,0
+CERS.US,D,20050818,000000,7.02,7.29,7.02,7.23,107793,0
+CERS.US,D,20050819,000000,7.35,7.42,7.05,7.39,141472,0
+CERS.US,D,20050822,000000,7.01,7.23,6.14,6.75,521945,0
+CERS.US,D,20050823,000000,6.62,6.67,6.28,6.42,177673,0
+CERS.US,D,20050824,000000,6.32,6.46,5.85,5.97,359379,0
+CERS.US,D,20050825,000000,5.97,6.33,5.96,6.32,191411,0
+CERS.US,D,20050826,000000,6.34,6.49,6.17,6.22,71757,0
+CERS.US,D,20050829,000000,6.12,6.34,5.78,6.19,119392,0
+CERS.US,D,20050830,000000,6.15,6.5,6.12,6.22,133565,0
+CERS.US,D,20050831,000000,6.35,7.07,6.35,6.76,265165,0
+CERS.US,D,20050901,000000,7.07,7.15,6.84,6.93,219335,0
+CERS.US,D,20050902,000000,7.09,7.15,6.84,6.99,105150,0
+CERS.US,D,20050906,000000,7.12,7.15,6.84,7.02,175326,0
+CERS.US,D,20050907,000000,7.05,7.78,6.8,7.55,399011,0
+CERS.US,D,20050908,000000,7.6,8.15,7.6,7.74,293587,0
+CERS.US,D,20050909,000000,7.75,8.05,7.47,7.63,241516,0
+CERS.US,D,20050912,000000,7.63,8.05,7.63,7.92,236140,0
+CERS.US,D,20050913,000000,7.84,7.99,7.38,7.77,161745,0
+CERS.US,D,20050914,000000,7.92,7.92,7.71,7.8,48430,0
+CERS.US,D,20050915,000000,7.8,7.93,7.56,7.9,87589,0
+CERS.US,D,20050916,000000,7.88,8.45,7.88,8.31,232634,0
+CERS.US,D,20050919,000000,8.45,9,8.42,8.72,211719,0
+CERS.US,D,20050920,000000,8.7,9.05,8.38,8.6,218291,0
+CERS.US,D,20050921,000000,8.6,8.8,8.25,8.54,141634,0
+CERS.US,D,20050922,000000,8.48,8.77,8.17,8.29,158611,0
+CERS.US,D,20050923,000000,8.23,8.87,8.21,8.8,88384,0
+CERS.US,D,20050926,000000,9.04,9.16,8.5,8.59,113170,0
+CERS.US,D,20050927,000000,8.57,9,8.51,8.82,173585,0
+CERS.US,D,20050928,000000,8.94,9.23,8.74,9.03,152820,0
+CERS.US,D,20050929,000000,9,9.1,8.67,9.01,149731,0
+CERS.US,D,20050930,000000,9.05,9.06,8.77,8.86,72357,0
+CERS.US,D,20051003,000000,8.78,9.15,8.75,8.9,91781,0
+CERS.US,D,20051004,000000,9.1,9.2,8.82,8.99,154916,0
+CERS.US,D,20051005,000000,9.06,9.06,8.72,8.8,95428,0
+CERS.US,D,20051006,000000,8.8,8.97,8.73,8.95,75603,0
+CERS.US,D,20051007,000000,8.8,9,8.7,8.79,73382,0
+CERS.US,D,20051010,000000,8.77,8.85,8.68,8.75,30277,0
+CERS.US,D,20051011,000000,8.75,8.9,7.71,7.89,323883,0
+CERS.US,D,20051012,000000,7.7,7.95,7.67,7.78,149940,0
+CERS.US,D,20051013,000000,7.72,7.9,7.57,7.59,95941,0
+CERS.US,D,20051014,000000,7.87,7.87,6.51,6.8,340180,0
+CERS.US,D,20051017,000000,6.75,7.06,6.62,6.98,179569,0
+CERS.US,D,20051018,000000,7.07,7.07,6.66,6.73,76471,0
+CERS.US,D,20051019,000000,6.73,6.86,6.5,6.83,88116,0
+CERS.US,D,20051020,000000,6.93,6.99,6.82,6.86,60586,0
+CERS.US,D,20051021,000000,6.94,7.17,6.88,7.1,108997,0
+CERS.US,D,20051024,000000,7.2,7.71,6.9,7.37,123515,0
+CERS.US,D,20051025,000000,7.5,7.73,7.4,7.45,80483,0
+CERS.US,D,20051026,000000,7.55,7.57,7.04,7.16,65466,0
+CERS.US,D,20051027,000000,7,7.21,6.68,6.71,59701,0
+CERS.US,D,20051028,000000,6.62,6.89,6.62,6.66,90813,0
+CERS.US,D,20051031,000000,6.61,6.95,6.53,6.63,51346,0
+CERS.US,D,20051101,000000,6.77,6.93,6.61,6.8,45185,0
+CERS.US,D,20051102,000000,6.94,7.08,6.46,6.67,137957,0
+CERS.US,D,20051103,000000,6.81,6.95,6.55,6.85,74973,0
+CERS.US,D,20051104,000000,6.89,6.89,6.61,6.7,36222,0
+CERS.US,D,20051107,000000,6.7,6.83,6.63,6.81,45431,0
+CERS.US,D,20051108,000000,6.88,7,6.8,6.96,76504,0
+CERS.US,D,20051109,000000,7.02,7.07,6.87,6.93,55315,0
+CERS.US,D,20051110,000000,7.08,7.13,6.9,6.98,92568,0
+CERS.US,D,20051111,000000,7.09,7.67,7.01,7.24,155857,0
+CERS.US,D,20051114,000000,7.3,7.54,7.2,7.46,108478,0
+CERS.US,D,20051115,000000,7.68,7.9,7.39,7.48,181021,0
+CERS.US,D,20051116,000000,7.5,7.71,7.35,7.42,61319,0
+CERS.US,D,20051117,000000,7.47,7.63,6.93,7.17,80169,0
+CERS.US,D,20051118,000000,7.3,7.3,7.12,7.27,41336,0
+CERS.US,D,20051121,000000,7.64,8.17,7.5,8.12,311705,0
+CERS.US,D,20051122,000000,8.17,8.18,7.71,8.13,169236,0
+CERS.US,D,20051123,000000,8.16,8.73,7.95,8.4,256327,0
+CERS.US,D,20051125,000000,8.36,8.75,8.35,8.69,67587,0
+CERS.US,D,20051128,000000,8.82,9,8.59,8.84,242518,0
+CERS.US,D,20051129,000000,8.84,9.2,8.5,8.72,131381,0
+CERS.US,D,20051130,000000,8.63,9.03,8.6,8.94,161338,0
+CERS.US,D,20051201,000000,8.95,9.08,8.5,8.92,206058,0
+CERS.US,D,20051202,000000,8.86,8.92,8.52,8.74,107372,0
+CERS.US,D,20051205,000000,8.95,8.95,8.71,8.74,105081,0
+CERS.US,D,20051206,000000,8.7,9.85,8.62,9.74,515035,0
+CERS.US,D,20051207,000000,9.99,10.25,9.56,9.75,332085,0
+CERS.US,D,20051208,000000,9.89,9.89,9.46,9.63,102041,0
+CERS.US,D,20051209,000000,9.53,10.17,9.46,10.06,248482,0
+CERS.US,D,20051212,000000,10.25,10.59,10.15,10.56,295710,0
+CERS.US,D,20051213,000000,10.6,10.65,10.05,10.33,202323,0
+CERS.US,D,20051214,000000,10.36,10.5,10.1,10.49,124759,0
+CERS.US,D,20051215,000000,10.57,11.08,10.24,11.01,274064,0
+CERS.US,D,20051216,000000,11.11,11.63,10.78,11.33,237758,0
+CERS.US,D,20051219,000000,11.43,11.46,10.72,10.73,268564,0
+CERS.US,D,20051220,000000,10.65,10.81,10.05,10.3,214891,0
+CERS.US,D,20051221,000000,10.25,10.67,10.19,10.41,112818,0
+CERS.US,D,20051222,000000,10.48,10.89,10.48,10.62,72380,0
+CERS.US,D,20051223,000000,10.6,10.78,10.45,10.62,119756,0
+CERS.US,D,20051227,000000,10.8,11,10.39,10.62,149383,0
+CERS.US,D,20051228,000000,10.98,10.98,9.64,9.72,286601,0
+CERS.US,D,20051229,000000,9.65,10.29,9.62,10.17,177443,0
+CERS.US,D,20051230,000000,10.18,10.37,9.74,10.15,189040,0
+CERS.US,D,20060103,000000,10.16,10.31,10,10.01,158205,0
+CERS.US,D,20060104,000000,9.7,10.5,9.7,10.25,178747,0
+CERS.US,D,20060105,000000,10.34,10.5,10.18,10.24,104271,0
+CERS.US,D,20060106,000000,10.16,10.46,10.16,10.32,88302,0
+CERS.US,D,20060109,000000,11.76,12.25,11.37,11.76,744802,0
+CERS.US,D,20060110,000000,11.79,12.15,11.5,12.02,376798,0
+CERS.US,D,20060111,000000,12.1,12.24,11.98,12.03,271582,0
+CERS.US,D,20060112,000000,12.15,12.15,11.88,12.04,295308,0
+CERS.US,D,20060113,000000,12.11,12.11,11.95,12.05,140666,0
+CERS.US,D,20060117,000000,12.25,13.72,12.21,13.52,641746,0
+CERS.US,D,20060118,000000,13.4,13.86,13,13.6,299506,0
+CERS.US,D,20060119,000000,13.89,13.89,13.25,13.32,266583,0
+CERS.US,D,20060120,000000,13.32,14,13.32,13.61,364075,0
+CERS.US,D,20060123,000000,13.97,14.22,13.63,13.82,269452,0
+CERS.US,D,20060124,000000,14.13,14.25,13.6,14.08,304507,0
+CERS.US,D,20060125,000000,14.01,14.1,13.8,13.97,142054,0
+CERS.US,D,20060126,000000,14.14,14.75,14.01,14.34,310411,0
+CERS.US,D,20060127,000000,14.48,14.66,14.04,14.29,269395,0
+CERS.US,D,20060130,000000,14.39,14.71,14.2,14.48,160032,0
+CERS.US,D,20060131,000000,14.53,14.69,13.56,14.3,236629,0
+CERS.US,D,20060201,000000,14.48,14.76,13.88,14.2,182398,0
+CERS.US,D,20060202,000000,14.2,14.2,13.62,13.93,137669,0
+CERS.US,D,20060203,000000,14,14.54,13.7,14.05,173584,0
+CERS.US,D,20060206,000000,14.36,14.37,14.05,14.14,194753,0
+CERS.US,D,20060207,000000,14.19,14.29,13.85,14,216337,0
+CERS.US,D,20060208,000000,14.09,14.34,13.85,13.97,141505,0
+CERS.US,D,20060209,000000,14,14,13.6,13.65,146597,0
+CERS.US,D,20060210,000000,13.56,13.75,11.74,12.3,941535,0
+CERS.US,D,20060213,000000,12.34,13.1,12.02,12.7,317969,0
+CERS.US,D,20060214,000000,12.79,12.9,12.5,12.58,180447,0
+CERS.US,D,20060215,000000,12.58,13.03,11.95,12.99,213338,0
+CERS.US,D,20060216,000000,13.02,13.24,12.73,13,108904,0
+CERS.US,D,20060217,000000,13.24,13.34,12.93,12.98,142860,0
+CERS.US,D,20060221,000000,13.09,13.49,12.94,13.01,193143,0
+CERS.US,D,20060222,000000,12.97,12.98,12.24,12.5,292219,0
+CERS.US,D,20060223,000000,12.43,12.84,11.68,11.87,457640,0
+CERS.US,D,20060224,000000,11.98,12.2,11,11.56,475791,0
+CERS.US,D,20060227,000000,11.62,11.9,11.56,11.62,265747,0
+CERS.US,D,20060228,000000,11.57,11.63,10.78,10.83,352294,0
+CERS.US,D,20060301,000000,10.91,11.14,10.81,10.99,179657,0
+CERS.US,D,20060302,000000,10.9,11,10.61,10.75,198147,0
+CERS.US,D,20060303,000000,10.73,11,10.58,10.63,124151,0
+CERS.US,D,20060306,000000,10.61,10.84,10.36,10.41,292650,0
+CERS.US,D,20060307,000000,10.36,10.53,9.48,9.61,557096,0
+CERS.US,D,20060308,000000,9.61,10.26,9.61,9.82,399900,0
+CERS.US,D,20060309,000000,9.9,9.9,9.48,9.54,283653,0
+CERS.US,D,20060310,000000,9.57,9.59,9,9.07,393194,0
+CERS.US,D,20060313,000000,9.03,9.5,8.72,9.2,561270,0
+CERS.US,D,20060314,000000,9.22,9.23,8.37,8.9,630449,0
+CERS.US,D,20060315,000000,8.9,9.23,8.82,9.21,334150,0
+CERS.US,D,20060316,000000,9.07,9.2,8.6,8.75,2082865,0
+CERS.US,D,20060317,000000,8.75,9.21,8.75,9,462107,0
+CERS.US,D,20060320,000000,8.97,9,8.7,8.7,245794,0
+CERS.US,D,20060321,000000,8.95,9.08,8.72,8.79,330275,0
+CERS.US,D,20060322,000000,8.81,8.92,8.65,8.66,194986,0
+CERS.US,D,20060323,000000,8.65,8.75,8.1,8.27,551134,0
+CERS.US,D,20060324,000000,8.4,8.9,8.28,8.81,462187,0
+CERS.US,D,20060327,000000,8.84,8.84,8.19,8.43,513209,0
+CERS.US,D,20060328,000000,8.51,8.78,8.49,8.54,249998,0
+CERS.US,D,20060329,000000,8.52,8.81,8.52,8.75,310434,0
+CERS.US,D,20060330,000000,8.75,8.76,8.46,8.51,154623,0
+CERS.US,D,20060331,000000,8.49,8.73,8.49,8.56,192945,0
+CERS.US,D,20060403,000000,8.52,8.58,7.89,8,616270,0
+CERS.US,D,20060404,000000,8,8.2,7.95,7.96,338244,0
+CERS.US,D,20060405,000000,7.96,8,7.65,7.84,308817,0
+CERS.US,D,20060406,000000,7.84,8.04,7.77,7.97,299708,0
+CERS.US,D,20060407,000000,8.02,8.15,7.86,7.9,139552,0
+CERS.US,D,20060410,000000,7.86,7.91,7.36,7.49,273230,0
+CERS.US,D,20060411,000000,7.46,7.63,7.01,7.18,374520,0
+CERS.US,D,20060412,000000,7.06,7.49,7.06,7.4,173784,0
+CERS.US,D,20060413,000000,7.43,7.68,7.35,7.55,201000,0
+CERS.US,D,20060417,000000,7.1,7.22,6.97,6.99,647950,0
+CERS.US,D,20060418,000000,7,7.28,6.83,7.18,550360,0
+CERS.US,D,20060419,000000,7.15,7.28,7,7.2,438171,0
+CERS.US,D,20060420,000000,7.13,7.25,7.09,7.1,158915,0
+CERS.US,D,20060421,000000,7.1,7.25,7.1,7.2,298625,0
+CERS.US,D,20060424,000000,7.11,7.25,7.08,7.18,181240,0
+CERS.US,D,20060425,000000,7.16,7.25,7.08,7.08,204016,0
+CERS.US,D,20060426,000000,7.09,7.18,6.96,7.03,126794,0
+CERS.US,D,20060427,000000,6.97,7.07,6.85,6.9,141496,0
+CERS.US,D,20060428,000000,6.85,7.01,6.8,6.9,160140,0
+CERS.US,D,20060501,000000,6.85,7.11,6.85,7,307814,0
+CERS.US,D,20060502,000000,6.98,7.12,6.86,6.93,121400,0
+CERS.US,D,20060503,000000,6.95,7.09,6.81,6.98,226624,0
+CERS.US,D,20060504,000000,6.85,7.46,6.85,7.36,297708,0
+CERS.US,D,20060505,000000,7.38,7.5,7.09,7.17,149054,0
+CERS.US,D,20060508,000000,7.15,7.2,7,7.02,121620,0
+CERS.US,D,20060509,000000,7.01,7.03,6.8,6.85,153692,0
+CERS.US,D,20060510,000000,6.81,7.33,6.75,7.2,231121,0
+CERS.US,D,20060511,000000,7.17,7.29,6.86,6.94,202683,0
+CERS.US,D,20060512,000000,6.9,6.9,6.4,6.61,229949,0
+CERS.US,D,20060515,000000,6.54,6.87,6.5,6.75,132178,0
+CERS.US,D,20060516,000000,6.79,6.98,6.5,6.51,239237,0
+CERS.US,D,20060517,000000,6.5,6.59,6.29,6.37,175451,0
+CERS.US,D,20060518,000000,6.36,6.67,6.36,6.5,126186,0
+CERS.US,D,20060519,000000,6.85,7.35,6.76,7.23,837790,0
+CERS.US,D,20060522,000000,7.25,7.27,7,7.25,261005,0
+CERS.US,D,20060523,000000,7.3,7.39,6.83,6.85,321500,0
+CERS.US,D,20060524,000000,6.85,7.79,6.65,7.68,446489,0
+CERS.US,D,20060525,000000,7.85,7.9,7.26,7.64,366398,0
+CERS.US,D,20060526,000000,7.66,8.25,7.45,8.13,491654,0
+CERS.US,D,20060530,000000,8.11,8.36,8,8.1,192523,0
+CERS.US,D,20060531,000000,8.11,8.25,7.8,8.25,168655,0
+CERS.US,D,20060601,000000,8.31,8.53,8.11,8.47,149507,0
+CERS.US,D,20060602,000000,8.5,8.73,8.42,8.6,194174,0
+CERS.US,D,20060605,000000,8.58,8.7,8.19,8.38,255659,0
+CERS.US,D,20060606,000000,8.44,8.44,7.85,8.06,195321,0
+CERS.US,D,20060607,000000,8.06,8.5,8.04,8.31,225414,0
+CERS.US,D,20060608,000000,8.25,8.3,7.6,8.13,221982,0
+CERS.US,D,20060609,000000,8.2,8.23,8,8.11,107189,0
+CERS.US,D,20060612,000000,8.09,8.1,7.61,7.66,110565,0
+CERS.US,D,20060613,000000,7.61,7.95,7.57,7.65,134446,0
+CERS.US,D,20060614,000000,7.67,7.67,7.31,7.5,75545,0
+CERS.US,D,20060615,000000,7.58,7.79,7.42,7.77,88503,0
+CERS.US,D,20060616,000000,7.75,7.76,7.4,7.44,186740,0
+CERS.US,D,20060619,000000,7.49,8.14,7.18,7.24,311653,0
+CERS.US,D,20060620,000000,7.2,7.43,7.08,7.15,155834,0
+CERS.US,D,20060621,000000,7.11,7.46,7.07,7.38,109139,0
+CERS.US,D,20060622,000000,7.31,7.44,7.11,7.36,96985,0
+CERS.US,D,20060623,000000,7.36,7.74,7.33,7.62,135657,0
+CERS.US,D,20060626,000000,7.52,7.87,7.45,7.61,113755,0
+CERS.US,D,20060627,000000,7.59,7.71,7.24,7.37,90905,0
+CERS.US,D,20060628,000000,7.41,7.41,7.03,7.22,163475,0
+CERS.US,D,20060629,000000,7.31,7.31,7.02,7.16,145668,0
+CERS.US,D,20060630,000000,7.18,7.45,7.1,7.13,2601580,0
+CERS.US,D,20060703,000000,7.17,7.4,7,7.36,194286,0
+CERS.US,D,20060705,000000,7.22,7.52,7.06,7.51,332198,0
+CERS.US,D,20060706,000000,7.52,7.88,7.17,7.24,269352,0
+CERS.US,D,20060707,000000,7.2,7.32,7.08,7.08,158630,0
+CERS.US,D,20060710,000000,7.08,7.3,7.07,7.12,107992,0
+CERS.US,D,20060711,000000,7.05,7.21,6.9,7.15,173104,0
+CERS.US,D,20060712,000000,7.12,7.27,6.8,6.81,164585,0
+CERS.US,D,20060713,000000,6.79,6.83,6.42,6.42,154295,0
+CERS.US,D,20060714,000000,6.42,6.57,6.25,6.52,115196,0
+CERS.US,D,20060717,000000,6.5,6.53,5.97,5.99,159050,0
+CERS.US,D,20060718,000000,6.08,6.12,5.53,5.94,269440,0
+CERS.US,D,20060719,000000,5.92,6.5,5.78,6.41,240358,0
+CERS.US,D,20060720,000000,6.4,6.5,5.99,6.02,99052,0
+CERS.US,D,20060721,000000,6.03,6.03,5.69,5.86,103767,0
+CERS.US,D,20060724,000000,5.93,6.35,5.93,6.03,225414,0
+CERS.US,D,20060725,000000,5.92,6.36,5.92,6.23,156013,0
+CERS.US,D,20060726,000000,6.16,6.32,6.04,6.05,237215,0
+CERS.US,D,20060727,000000,6.12,6.19,5.76,5.85,130965,0
+CERS.US,D,20060728,000000,5.89,6.27,5.75,6.04,187686,0
+CERS.US,D,20060731,000000,6.06,6.19,5.76,6.01,149742,0
+CERS.US,D,20060801,000000,5.94,6.1,5.79,5.9,78764,0
+CERS.US,D,20060802,000000,5.89,6.04,5.75,5.84,99517,0
+CERS.US,D,20060803,000000,5.85,6.04,5.7,5.92,81488,0
+CERS.US,D,20060804,000000,6.12,6.2,5.75,5.85,141016,0
+CERS.US,D,20060807,000000,5.79,6.2,5.79,6.05,183914,0
+CERS.US,D,20060808,000000,6.12,6.16,5.79,5.79,154570,0
+CERS.US,D,20060809,000000,5.85,6.2,5.85,5.91,163893,0
+CERS.US,D,20060810,000000,5.82,6.11,5.78,5.9,77397,0
+CERS.US,D,20060811,000000,5.86,5.95,5.45,5.52,119986,0
+CERS.US,D,20060814,000000,5.59,5.77,5.41,5.41,144040,0
+CERS.US,D,20060815,000000,5.52,5.63,5.46,5.57,104223,0
+CERS.US,D,20060816,000000,5.63,5.76,5.43,5.53,103404,0
+CERS.US,D,20060817,000000,5.54,5.57,5.46,5.5,117095,0
+CERS.US,D,20060818,000000,5.54,5.65,5.41,5.63,70469,0
+CERS.US,D,20060821,000000,5.61,5.63,5.4,5.41,60066,0
+CERS.US,D,20060822,000000,5.4,5.53,5.38,5.4,94555,0
+CERS.US,D,20060823,000000,5.4,5.5,5.27,5.31,88807,0
+CERS.US,D,20060824,000000,5.31,5.8,5.31,5.62,290369,0
+CERS.US,D,20060825,000000,5.63,5.86,5.57,5.65,207538,0
+CERS.US,D,20060828,000000,5.68,6.07,5.64,5.94,132429,0
+CERS.US,D,20060829,000000,5.99,6.23,5.97,6.19,347298,0
+CERS.US,D,20060830,000000,6.22,6.45,6.2,6.28,216217,0
+CERS.US,D,20060831,000000,6.5,6.81,6.45,6.48,256577,0
+CERS.US,D,20060901,000000,6.5,6.75,6.22,6.26,107318,0
+CERS.US,D,20060905,000000,6.26,6.29,6.17,6.26,71099,0
+CERS.US,D,20060906,000000,6.2,6.25,6.1,6.12,80906,0
+CERS.US,D,20060907,000000,6.09,6.11,5.93,5.95,87389,0
+CERS.US,D,20060908,000000,5.94,5.94,5.71,5.73,63985,0
+CERS.US,D,20060911,000000,5.72,5.74,5.57,5.6,57978,0
+CERS.US,D,20060912,000000,5.57,5.83,5.57,5.73,101550,0
+CERS.US,D,20060913,000000,5.73,6,5.7,6,158457,0
+CERS.US,D,20060914,000000,5.95,6.08,5.89,5.98,79632,0
+CERS.US,D,20060915,000000,6.05,6.15,5.79,5.88,219583,0
+CERS.US,D,20060918,000000,5.84,5.93,5.75,5.83,49331,0
+CERS.US,D,20060919,000000,5.81,5.88,5.6,5.73,62462,0
+CERS.US,D,20060920,000000,5.79,6.05,5.73,5.87,78932,0
+CERS.US,D,20060921,000000,5.92,6.01,5.64,5.71,64441,0
+CERS.US,D,20060922,000000,5.67,5.71,5.52,5.57,94580,0
+CERS.US,D,20060925,000000,5.5,5.79,5.5,5.59,80885,0
+CERS.US,D,20060926,000000,5.61,5.74,5.59,5.62,110037,0
+CERS.US,D,20060927,000000,5.59,5.83,5.59,5.72,146568,0
+CERS.US,D,20060928,000000,5.71,5.91,5.7,5.8,129724,0
+CERS.US,D,20060929,000000,5.84,5.91,5.53,5.55,95985,0
+CERS.US,D,20061002,000000,5.52,5.68,5.52,5.6,56838,0
+CERS.US,D,20061003,000000,5.6,5.68,5.42,5.47,180990,0
+CERS.US,D,20061004,000000,5.48,5.81,5.47,5.78,127099,0
+CERS.US,D,20061005,000000,5.75,6.4,5.67,6.27,235755,0
+CERS.US,D,20061006,000000,6.25,6.53,6.11,6.21,266996,0
+CERS.US,D,20061009,000000,6.18,6.28,5.99,6.2,52686,0
+CERS.US,D,20061010,000000,6.23,6.29,6.01,6.23,88249,0
+CERS.US,D,20061011,000000,6.22,6.35,6.04,6.17,90520,0
+CERS.US,D,20061012,000000,6.18,6.62,6.12,6.58,226241,0
+CERS.US,D,20061013,000000,6.61,7,6.6,6.92,297264,0
+CERS.US,D,20061016,000000,6.86,7.05,6.79,6.98,190733,0
+CERS.US,D,20061017,000000,6.95,7.18,6.74,7.01,133498,0
+CERS.US,D,20061018,000000,7.04,7.13,6.85,6.94,160536,0
+CERS.US,D,20061019,000000,6.95,7.27,6.79,7.21,298340,0
+CERS.US,D,20061020,000000,7.26,7.33,7.01,7.07,112520,0
+CERS.US,D,20061023,000000,7.03,7.39,7.01,7.2,244304,0
+CERS.US,D,20061024,000000,7.19,7.2,6.89,6.94,132031,0
+CERS.US,D,20061025,000000,6.96,7.02,6.56,6.61,122620,0
+CERS.US,D,20061026,000000,6.66,6.96,6.66,6.92,101227,0
+CERS.US,D,20061027,000000,6.84,7.1,6.77,6.83,169161,0
+CERS.US,D,20061030,000000,6.83,6.97,6.57,6.78,100581,0
+CERS.US,D,20061031,000000,6.81,7.59,6.76,7.2,491512,0
+CERS.US,D,20061101,000000,7.05,7.38,7.02,7.11,173778,0
+CERS.US,D,20061102,000000,7.06,7.57,7.02,7.2,342844,0
+CERS.US,D,20061103,000000,7.22,7.55,7.19,7.28,288749,0
+CERS.US,D,20061106,000000,7.3,7.62,7.21,7.5,282141,0
+CERS.US,D,20061107,000000,7.52,7.96,7.49,7.59,278574,0
+CERS.US,D,20061108,000000,7.66,7.97,7.42,7.75,225854,0
+CERS.US,D,20061109,000000,7.8,7.96,7.6,7.7,178366,0
+CERS.US,D,20061110,000000,7.7,8.02,7.65,7.96,416273,0
+CERS.US,D,20061113,000000,7.96,8.09,7.71,7.91,232030,0
+CERS.US,D,20061114,000000,7.91,8.02,7.8,7.99,133410,0
+CERS.US,D,20061115,000000,7.96,8.26,7.85,7.9,259189,0
+CERS.US,D,20061116,000000,7.97,8.04,7.82,7.92,127949,0
+CERS.US,D,20061117,000000,7.95,8.38,7.87,8.23,382149,0
+CERS.US,D,20061120,000000,7.72,8.89,7.72,8.59,515341,0
+CERS.US,D,20061121,000000,8.61,8.7,8.23,8.36,301348,0
+CERS.US,D,20061122,000000,8.4,8.49,8.19,8.22,139756,0
+CERS.US,D,20061124,000000,8.14,8.46,8.13,8.19,65665,0
+CERS.US,D,20061127,000000,8.15,8.18,7.39,7.48,210715,0
+CERS.US,D,20061128,000000,7.48,7.9,7.3,7.86,223427,0
+CERS.US,D,20061129,000000,7.9,8.18,7.6,7.68,186041,0
+CERS.US,D,20061130,000000,7.66,7.93,7.6,7.78,211974,0
+CERS.US,D,20061201,000000,7.78,7.9,7.33,7.47,196556,0
+CERS.US,D,20061204,000000,7.51,7.73,7.34,7.47,157260,0
+CERS.US,D,20061205,000000,7.53,7.75,7.37,7.42,132219,0
+CERS.US,D,20061206,000000,7.4,7.45,6.35,6.8,1322202,0
+CERS.US,D,20061207,000000,6.85,6.86,6.64,6.66,224483,0
+CERS.US,D,20061208,000000,6.66,6.75,6.5,6.58,246868,0
+CERS.US,D,20061211,000000,6.55,6.7,6.41,6.47,177432,0
+CERS.US,D,20061212,000000,6.43,6.52,6.19,6.24,311694,0
+CERS.US,D,20061213,000000,6.31,6.35,5.96,6.06,253389,0
+CERS.US,D,20061214,000000,6.04,6.29,6.04,6.16,243405,0
+CERS.US,D,20061215,000000,6.19,6.29,6.05,6.06,295305,0
+CERS.US,D,20061218,000000,6.1,6.1,5.76,5.83,227981,0
+CERS.US,D,20061219,000000,5.79,5.95,5.71,5.92,255452,0
+CERS.US,D,20061220,000000,5.96,6.02,5.87,5.94,308304,0
+CERS.US,D,20061221,000000,5.97,6.05,5.88,6,243264,0
+CERS.US,D,20061222,000000,5.99,6.05,5.89,5.91,182219,0
+CERS.US,D,20061226,000000,5.94,6.15,5.94,6.12,309342,0
+CERS.US,D,20061227,000000,6.19,6.46,6.11,6.27,463700,0
+CERS.US,D,20061228,000000,6.25,6.31,6.05,6.05,129672,0
+CERS.US,D,20061229,000000,6.04,6.14,5.84,5.86,186915,0
+CERS.US,D,20070103,000000,5.93,5.96,5.55,5.68,259818,0
+CERS.US,D,20070104,000000,5.65,5.65,5.52,5.54,205419,0
+CERS.US,D,20070105,000000,5.52,5.6,5.39,5.39,242443,0
+CERS.US,D,20070108,000000,5.39,5.41,5.11,5.19,314279,0
+CERS.US,D,20070109,000000,5.21,5.54,5.2,5.52,444315,0
+CERS.US,D,20070110,000000,5.45,5.51,5.31,5.34,254410,0
+CERS.US,D,20070111,000000,5.33,5.54,5.3,5.41,152955,0
+CERS.US,D,20070112,000000,5.4,5.53,5.36,5.44,128124,0
+CERS.US,D,20070116,000000,5.49,6.16,5.38,6.14,430833,0
+CERS.US,D,20070117,000000,6.32,6.39,5.73,5.74,510437,0
+CERS.US,D,20070118,000000,5.76,5.79,5.6,5.61,152611,0
+CERS.US,D,20070119,000000,5.62,6.06,5.62,5.82,371871,0
+CERS.US,D,20070122,000000,5.8,5.84,5.61,5.63,150291,0
+CERS.US,D,20070123,000000,5.63,5.71,5.51,5.67,194135,0
+CERS.US,D,20070124,000000,5.7,5.85,5.59,5.66,185736,0
+CERS.US,D,20070125,000000,5.68,5.74,5.39,5.47,245268,0
+CERS.US,D,20070126,000000,5.5,5.62,5.32,5.42,448306,0
+CERS.US,D,20070129,000000,5.68,5.75,5.52,5.67,306707,0
+CERS.US,D,20070130,000000,5.71,5.82,5.61,5.73,190806,0
+CERS.US,D,20070131,000000,5.71,5.89,5.7,5.8,264252,0
+CERS.US,D,20070201,000000,5.82,6.19,5.82,6.1,488880,0
+CERS.US,D,20070202,000000,6.1,6.5,6.08,6.31,422280,0
+CERS.US,D,20070205,000000,6.4,6.56,6.25,6.28,519800,0
+CERS.US,D,20070206,000000,6.32,6.33,5.84,5.92,290082,0
+CERS.US,D,20070207,000000,5.95,6.22,5.83,6.05,251843,0
+CERS.US,D,20070208,000000,5.99,6.1,5.81,5.83,268977,0
+CERS.US,D,20070209,000000,5.79,5.8,5.56,5.65,274352,0
+CERS.US,D,20070212,000000,5.69,5.84,5.65,5.68,157170,0
+CERS.US,D,20070213,000000,5.69,5.79,5.6,5.63,128949,0
+CERS.US,D,20070214,000000,5.62,5.83,5.61,5.63,219058,0
+CERS.US,D,20070215,000000,5.65,5.71,5.46,5.52,144992,0
+CERS.US,D,20070216,000000,5.52,5.83,5.45,5.73,201545,0
+CERS.US,D,20070220,000000,5.7,5.89,5.7,5.84,175866,0
+CERS.US,D,20070221,000000,5.82,5.9,5.65,5.71,155465,0
+CERS.US,D,20070222,000000,5.74,5.76,5.57,5.74,163305,0
+CERS.US,D,20070223,000000,6.37,6.37,5.86,6.03,833283,0
+CERS.US,D,20070226,000000,6.11,6.12,5.75,5.82,295478,0
+CERS.US,D,20070227,000000,5.78,5.87,5.35,5.37,353129,0
+CERS.US,D,20070228,000000,5.35,5.65,5.3,5.34,317075,0
+CERS.US,D,20070301,000000,5.64,5.74,5.42,5.73,692623,0
+CERS.US,D,20070302,000000,5.74,5.99,5.68,5.86,600816,0
+CERS.US,D,20070305,000000,5.81,5.83,5.47,5.5,340833,0
+CERS.US,D,20070306,000000,5.56,5.73,5.49,5.6,248052,0
+CERS.US,D,20070307,000000,5.75,6.69,5.67,6.61,1715500,0
+CERS.US,D,20070308,000000,6.73,6.75,6.31,6.46,680827,0
+CERS.US,D,20070309,000000,6.5,6.7,6.3,6.41,413783,0
+CERS.US,D,20070312,000000,6.43,6.52,6.31,6.41,305416,0
+CERS.US,D,20070313,000000,6.35,6.78,6.33,6.38,647707,0
+CERS.US,D,20070314,000000,6.51,6.55,6.33,6.39,326184,0
+CERS.US,D,20070315,000000,6.41,6.52,6.38,6.43,233314,0
+CERS.US,D,20070316,000000,6.42,6.68,6.35,6.58,485469,0
+CERS.US,D,20070319,000000,6.66,6.85,6.58,6.63,392257,0
+CERS.US,D,20070320,000000,6.65,6.9,6.6,6.73,376404,0
+CERS.US,D,20070321,000000,6.75,6.86,6.7,6.8,227042,0
+CERS.US,D,20070322,000000,6.8,6.8,6.67,6.77,276737,0
+CERS.US,D,20070323,000000,6.75,6.78,6.59,6.67,153208,0
+CERS.US,D,20070326,000000,6.64,6.69,6.56,6.61,172139,0
+CERS.US,D,20070327,000000,6.58,6.66,6.53,6.63,172414,0
+CERS.US,D,20070328,000000,6.68,6.88,6.59,6.82,285820,0
+CERS.US,D,20070329,000000,6.89,6.9,6.71,6.81,361667,0
+CERS.US,D,20070330,000000,6.96,7.02,6.73,6.75,810128,0
+CERS.US,D,20070402,000000,6.66,6.94,6.65,6.93,373532,0
+CERS.US,D,20070403,000000,6.97,7.21,6.88,7.11,741104,0
+CERS.US,D,20070404,000000,7.13,7.23,7.08,7.17,353387,0
+CERS.US,D,20070405,000000,7.17,7.42,7.14,7.31,321118,0
+CERS.US,D,20070409,000000,7.31,7.34,7.15,7.24,292279,0
+CERS.US,D,20070410,000000,7.27,7.36,7.25,7.3,222537,0
+CERS.US,D,20070411,000000,7.34,7.34,7.12,7.18,292574,0
+CERS.US,D,20070412,000000,7.15,7.54,7.13,7.46,344384,0
+CERS.US,D,20070413,000000,7.5,7.71,7.4,7.47,377056,0
+CERS.US,D,20070416,000000,7.57,7.65,7.45,7.48,288453,0
+CERS.US,D,20070417,000000,7.52,7.74,7.47,7.67,391517,0
+CERS.US,D,20070418,000000,7.71,7.92,7.4,7.56,366955,0
+CERS.US,D,20070419,000000,7.66,7.66,7.4,7.44,206803,0
+CERS.US,D,20070420,000000,7.48,7.73,7.4,7.68,323569,0
+CERS.US,D,20070423,000000,7.63,7.72,7.42,7.55,178947,0
+CERS.US,D,20070424,000000,7.55,7.79,7.47,7.75,301436,0
+CERS.US,D,20070425,000000,7.82,7.94,7.63,7.67,193532,0
+CERS.US,D,20070426,000000,7.77,8,7.75,7.94,266000,0
+CERS.US,D,20070427,000000,7.93,8.11,7.8,7.92,242102,0
+CERS.US,D,20070430,000000,7.95,7.95,7.32,7.44,408003,0
+CERS.US,D,20070501,000000,7.34,7.54,6.6,7.44,786823,0
+CERS.US,D,20070502,000000,7.02,7.44,6.31,6.47,1045532,0
+CERS.US,D,20070503,000000,6.5,6.53,6.37,6.48,633512,0
+CERS.US,D,20070504,000000,6.48,6.48,6.19,6.33,470014,0
+CERS.US,D,20070507,000000,6.31,6.31,6.05,6.09,333733,0
+CERS.US,D,20070508,000000,6.05,6.06,5.81,5.89,331291,0
+CERS.US,D,20070509,000000,5.82,5.85,5.64,5.67,316251,0
+CERS.US,D,20070510,000000,5.65,5.65,5.47,5.54,433623,0
+CERS.US,D,20070511,000000,5.61,5.69,5.53,5.63,352912,0
+CERS.US,D,20070514,000000,5.66,5.75,5.4,5.42,517961,0
+CERS.US,D,20070515,000000,5.43,5.59,5.3,5.31,455818,0
+CERS.US,D,20070516,000000,5.3,5.43,5.11,5.13,400989,0
+CERS.US,D,20070517,000000,5.12,5.55,5.12,5.5,492541,0
+CERS.US,D,20070518,000000,5.55,5.86,5.48,5.8,440816,0
+CERS.US,D,20070521,000000,5.83,6.15,5.8,6.1,603134,0
+CERS.US,D,20070522,000000,6.13,6.27,5.99,6.14,419384,0
+CERS.US,D,20070523,000000,6.16,6.17,5.88,5.91,203351,0
+CERS.US,D,20070524,000000,5.92,5.94,5.55,5.64,209982,0
+CERS.US,D,20070525,000000,5.7,5.88,5.63,5.83,129261,0
+CERS.US,D,20070529,000000,5.85,5.98,5.85,5.96,238475,0
+CERS.US,D,20070530,000000,5.94,6.09,5.81,6.08,281211,0
+CERS.US,D,20070531,000000,6,6.32,5.89,6.22,408439,0
+CERS.US,D,20070601,000000,6.22,6.5,6.22,6.35,510323,0
+CERS.US,D,20070604,000000,6.33,6.45,6.21,6.4,363067,0
+CERS.US,D,20070605,000000,6.39,6.43,6.29,6.36,420393,0
+CERS.US,D,20070606,000000,6.31,6.38,6.25,6.31,276914,0
+CERS.US,D,20070607,000000,6.25,6.31,6,6.11,248732,0
+CERS.US,D,20070608,000000,6.07,6.42,6.07,6.41,243170,0
+CERS.US,D,20070611,000000,6.4,6.4,6.15,6.15,171280,0
+CERS.US,D,20070612,000000,6.1,6.39,5.94,6.21,271677,0
+CERS.US,D,20070613,000000,6.21,6.25,6.01,6.23,190392,0
+CERS.US,D,20070614,000000,6.21,6.43,6.19,6.39,352072,0
+CERS.US,D,20070615,000000,6.49,6.49,6.08,6.17,452107,0
+CERS.US,D,20070618,000000,6.16,6.22,6.13,6.18,234448,0
+CERS.US,D,20070619,000000,6.13,6.25,6,6.21,336606,0
+CERS.US,D,20070620,000000,6.2,6.26,6.07,6.11,244681,0
+CERS.US,D,20070621,000000,6.09,6.19,6.04,6.19,183336,0
+CERS.US,D,20070622,000000,6.2,6.49,6.05,6.47,3657171,0
+CERS.US,D,20070625,000000,6.45,6.59,6.38,6.48,613932,0
+CERS.US,D,20070626,000000,6.59,6.6,6.29,6.36,509684,0
+CERS.US,D,20070627,000000,6.3,6.64,6.3,6.6,265718,0
+CERS.US,D,20070628,000000,6.56,6.79,6.56,6.75,328963,0
+CERS.US,D,20070629,000000,6.79,6.95,6.73,6.76,231161,0
+CERS.US,D,20070702,000000,6.76,6.92,6.74,6.86,332931,0
+CERS.US,D,20070703,000000,6.84,6.95,6.77,6.85,185350,0
+CERS.US,D,20070705,000000,6.84,7.04,6.81,6.82,333225,0
+CERS.US,D,20070706,000000,6.85,7.16,6.82,7.1,574300,0
+CERS.US,D,20070709,000000,7.11,7.22,6.89,6.94,215275,0
+CERS.US,D,20070710,000000,6.92,6.97,6.66,6.71,183833,0
+CERS.US,D,20070711,000000,6.76,6.82,6.59,6.79,246593,0
+CERS.US,D,20070712,000000,6.86,6.92,6.74,6.75,218700,0
+CERS.US,D,20070713,000000,6.75,6.79,6.62,6.74,138917,0
+CERS.US,D,20070716,000000,6.71,6.8,6.64,6.69,225606,0
+CERS.US,D,20070717,000000,6.67,6.67,6.4,6.45,190503,0
+CERS.US,D,20070718,000000,6.4,6.56,6.25,6.46,171149,0
+CERS.US,D,20070719,000000,6.48,6.67,6.35,6.37,139080,0
+CERS.US,D,20070720,000000,6.34,6.43,6.26,6.28,84449,0
+CERS.US,D,20070723,000000,6.33,6.38,6.09,6.17,207991,0
+CERS.US,D,20070724,000000,6.13,6.28,6.12,6.16,129101,0
+CERS.US,D,20070725,000000,6.19,6.24,6.05,6.18,132279,0
+CERS.US,D,20070726,000000,6.16,6.29,6.06,6.25,126491,0
+CERS.US,D,20070727,000000,6.25,6.51,6.18,6.3,185146,0
+CERS.US,D,20070730,000000,6.26,6.41,6.1,6.16,119221,0
+CERS.US,D,20070731,000000,6.25,6.38,6.08,6.36,170802,0
+CERS.US,D,20070801,000000,6.35,6.65,6.32,6.39,467175,0
+CERS.US,D,20070802,000000,6.38,6.7,6.3,6.59,268759,0
+CERS.US,D,20070803,000000,6.55,6.6,6.26,6.36,205939,0
+CERS.US,D,20070806,000000,6.28,6.59,6.26,6.53,227509,0
+CERS.US,D,20070807,000000,6.48,7,6.48,6.9,264636,0
+CERS.US,D,20070808,000000,6.93,7.97,6.88,7.68,929487,0
+CERS.US,D,20070809,000000,7.56,8.24,7.51,7.98,1605227,0
+CERS.US,D,20070810,000000,7.88,7.88,7.29,7.33,518740,0
+CERS.US,D,20070813,000000,7.34,7.34,6.61,6.94,304260,0
+CERS.US,D,20070814,000000,6.91,7.09,6.8,6.84,119498,0
+CERS.US,D,20070815,000000,6.85,7.03,6.66,6.73,129610,0
+CERS.US,D,20070816,000000,6.65,6.95,6.51,6.84,159610,0
+CERS.US,D,20070817,000000,6.92,7.16,6.9,7.03,153777,0
+CERS.US,D,20070820,000000,7.07,7.15,6.97,7.02,100349,0
+CERS.US,D,20070821,000000,6.87,7.31,6.83,7.3,121206,0
+CERS.US,D,20070822,000000,7.32,7.39,7.19,7.28,192815,0
+CERS.US,D,20070823,000000,7.13,7.21,6.82,6.88,167630,0
+CERS.US,D,20070824,000000,6.83,6.95,6.75,6.89,122880,0
+CERS.US,D,20070827,000000,6.83,6.87,6.61,6.72,93216,0
+CERS.US,D,20070828,000000,6.63,7.22,6.62,6.87,269560,0
+CERS.US,D,20070829,000000,6.92,6.95,6.81,6.95,64192,0
+CERS.US,D,20070830,000000,6.94,6.98,6.79,6.83,78411,0
+CERS.US,D,20070831,000000,6.92,7.04,6.86,6.92,60540,0
+CERS.US,D,20070904,000000,6.89,7.1,6.79,7.05,98550,0
+CERS.US,D,20070905,000000,6.98,7.12,6.94,7.05,121773,0
+CERS.US,D,20070906,000000,7.07,7.42,7.07,7.33,219988,0
+CERS.US,D,20070907,000000,7.2,7.6,7.18,7.52,185990,0
+CERS.US,D,20070910,000000,7.56,7.56,7.28,7.55,123938,0
+CERS.US,D,20070911,000000,7.52,7.73,7.33,7.54,115951,0
+CERS.US,D,20070912,000000,7.29,7.64,7.29,7.43,104639,0
+CERS.US,D,20070913,000000,7.48,7.5,7.37,7.43,104046,0
+CERS.US,D,20070914,000000,7.33,7.41,7.23,7.37,89908,0
+CERS.US,D,20070917,000000,7.3,7.35,7.2,7.28,92002,0
+CERS.US,D,20070918,000000,7.31,7.35,7.17,7.27,98802,0
+CERS.US,D,20070919,000000,7.26,7.35,7,7.19,117904,0
+CERS.US,D,20070920,000000,7.19,7.3,7.06,7.06,93199,0
+CERS.US,D,20070921,000000,7.06,7.47,7.06,7.23,214556,0
+CERS.US,D,20070924,000000,7.18,7.5,7.18,7.37,75654,0
+CERS.US,D,20070925,000000,7.37,8.09,7.37,7.83,237133,0
+CERS.US,D,20070926,000000,7.83,8.06,7.72,8,245803,0
+CERS.US,D,20070927,000000,8.01,8.78,8.01,8.76,541857,0
+CERS.US,D,20070928,000000,8.73,9.08,8.56,8.73,525234,0
+CERS.US,D,20071001,000000,8.71,8.89,8.64,8.81,122042,0
+CERS.US,D,20071002,000000,8.85,9.5,8.81,9.33,332289,0
+CERS.US,D,20071003,000000,9.23,9.5,9.13,9.26,189406,0
+CERS.US,D,20071004,000000,9.31,9.57,9.3,9.32,232991,0
+CERS.US,D,20071005,000000,9.36,9.93,9.25,9.64,260903,0
+CERS.US,D,20071008,000000,9.66,10,9.53,9.96,173979,0
+CERS.US,D,20071009,000000,9.92,10.06,9.56,9.64,227307,0
+CERS.US,D,20071010,000000,9.6,9.6,9.11,9.25,275130,0
+CERS.US,D,20071011,000000,9.04,9.5,9.04,9.16,234161,0
+CERS.US,D,20071012,000000,9.4,10.2,9.26,10.18,845439,0
+CERS.US,D,20071015,000000,10.22,10.29,9.7,9.75,286812,0
+CERS.US,D,20071016,000000,9.7,9.87,9.66,9.71,199921,0
+CERS.US,D,20071017,000000,9.76,9.89,9.58,9.7,268217,0
+CERS.US,D,20071018,000000,9.6,9.7,9.37,9.41,179841,0
+CERS.US,D,20071019,000000,9.36,9.55,9.11,9.12,261228,0
+CERS.US,D,20071022,000000,9.04,9.35,9.03,9.26,209536,0
+CERS.US,D,20071023,000000,8.97,9.39,8.97,9.11,258188,0
+CERS.US,D,20071024,000000,9.03,9.15,8.9,9.02,692996,0
+CERS.US,D,20071025,000000,9.07,9.27,8.92,9.09,361210,0
+CERS.US,D,20071026,000000,9.12,9.17,8.8,8.9,241210,0
+CERS.US,D,20071029,000000,8.85,9.06,8.8,8.88,214401,0
+CERS.US,D,20071030,000000,8.93,8.95,8.73,8.8,140139,0
+CERS.US,D,20071031,000000,8.74,9.33,8.74,9,543691,0
+CERS.US,D,20071101,000000,8.99,9.12,8.73,8.82,309626,0
+CERS.US,D,20071102,000000,8.92,9.18,8.8,9.17,163492,0
+CERS.US,D,20071105,000000,9.11,9.33,9.05,9.31,229232,0
+CERS.US,D,20071106,000000,9.31,9.79,9.31,9.74,379557,0
+CERS.US,D,20071107,000000,9.63,9.64,9.29,9.38,189518,0
+CERS.US,D,20071108,000000,9.46,9.5,9.04,9.2,278858,0
+CERS.US,D,20071109,000000,9.05,9.16,8.83,9.06,245078,0
+CERS.US,D,20071112,000000,9.03,9.17,8.93,8.96,172050,0
+CERS.US,D,20071113,000000,9,9.27,8.84,9.22,202384,0
+CERS.US,D,20071114,000000,9.31,9.47,8.93,8.94,174783,0
+CERS.US,D,20071115,000000,8.95,8.96,8.3,8.38,200017,0
+CERS.US,D,20071116,000000,8.44,8.57,8.13,8.24,215720,0
+CERS.US,D,20071119,000000,8.2,8.22,7.93,8.08,163258,0
+CERS.US,D,20071120,000000,8,8.33,7.98,8.14,132959,0
+CERS.US,D,20071121,000000,8.15,8.17,7.7,7.71,170256,0
+CERS.US,D,20071123,000000,7.73,7.75,7.54,7.59,66444,0
+CERS.US,D,20071126,000000,7.57,7.79,7.25,7.3,126936,0
+CERS.US,D,20071127,000000,7.35,7.42,7.21,7.38,143719,0
+CERS.US,D,20071128,000000,7.4,7.6,7.15,7.57,159639,0
+CERS.US,D,20071129,000000,7.52,7.78,7.44,7.64,117108,0
+CERS.US,D,20071130,000000,7.72,7.78,7.42,7.72,114780,0
+CERS.US,D,20071203,000000,7.6,7.6,6.31,6.63,802939,0
+CERS.US,D,20071204,000000,6.56,7,6.54,6.88,204498,0
+CERS.US,D,20071205,000000,6.81,6.99,6.73,6.86,139798,0
+CERS.US,D,20071206,000000,6.82,6.97,6.75,6.94,130095,0
+CERS.US,D,20071207,000000,6.99,7,6.8,6.98,111276,0
+CERS.US,D,20071210,000000,6.96,6.98,6.8,6.87,106694,0
+CERS.US,D,20071211,000000,6.86,6.98,6.64,6.73,145348,0
+CERS.US,D,20071212,000000,6.81,6.88,6.61,6.68,128373,0
+CERS.US,D,20071213,000000,6.58,6.73,6.58,6.73,95048,0
+CERS.US,D,20071214,000000,6.64,7.09,6.63,7,190178,0
+CERS.US,D,20071217,000000,6.94,7.03,6.46,6.48,343711,0
+CERS.US,D,20071218,000000,6.51,6.69,6.17,6.37,223207,0
+CERS.US,D,20071219,000000,6.33,6.57,6.31,6.52,111652,0
+CERS.US,D,20071220,000000,6.54,6.61,6.43,6.53,122470,0
+CERS.US,D,20071221,000000,6.58,6.58,6.45,6.51,141170,0
+CERS.US,D,20071224,000000,6.52,6.79,6.46,6.75,54876,0
+CERS.US,D,20071226,000000,6.7,7,6.67,6.93,154801,0
+CERS.US,D,20071227,000000,6.88,6.95,6.55,6.56,101200,0
+CERS.US,D,20071228,000000,6.59,6.9,6.5,6.75,136251,0
+CERS.US,D,20071231,000000,6.69,6.83,6.5,6.51,156026,0
+CERS.US,D,20080102,000000,6.51,6.68,6.42,6.56,125681,0
+CERS.US,D,20080103,000000,6.63,6.63,6.23,6.31,105020,0
+CERS.US,D,20080104,000000,6.28,6.44,6.25,6.33,103318,0
+CERS.US,D,20080107,000000,6.31,6.58,6.31,6.56,84160,0
+CERS.US,D,20080108,000000,6.45,6.62,6.3,6.42,145970,0
+CERS.US,D,20080109,000000,6.37,7.02,6.29,6.99,132824,0
+CERS.US,D,20080110,000000,6.87,7.21,6.75,7.17,209551,0
+CERS.US,D,20080111,000000,7.09,7.29,6.83,6.87,121308,0
+CERS.US,D,20080114,000000,6.9,6.97,6.67,6.83,68968,0
+CERS.US,D,20080115,000000,6.78,7.05,6.67,6.82,140969,0
+CERS.US,D,20080116,000000,6.77,6.99,6.65,6.74,121026,0
+CERS.US,D,20080117,000000,6.82,6.89,6.38,6.45,179416,0
+CERS.US,D,20080118,000000,6.35,6.48,6.09,6.47,139124,0
+CERS.US,D,20080122,000000,6.29,6.59,6.17,6.44,123410,0
+CERS.US,D,20080123,000000,6.27,6.38,6.05,6.15,261144,0
+CERS.US,D,20080124,000000,6.14,6.37,5.93,6.01,238963,0
+CERS.US,D,20080125,000000,6.11,6.21,5.96,6.18,113664,0
+CERS.US,D,20080128,000000,6.14,6.22,6.06,6.22,104037,0
+CERS.US,D,20080129,000000,6.25,6.31,6.13,6.27,241647,0
+CERS.US,D,20080130,000000,6.26,6.29,6.03,6.15,116492,0
+CERS.US,D,20080131,000000,6.1,6.31,6.09,6.3,232139,0
+CERS.US,D,20080201,000000,6.3,6.32,6.15,6.27,125857,0
+CERS.US,D,20080204,000000,6.42,6.52,6.26,6.39,233911,0
+CERS.US,D,20080205,000000,6.3,6.51,6.18,6.21,171161,0
+CERS.US,D,20080206,000000,6.28,6.34,6.15,6.15,136187,0
+CERS.US,D,20080207,000000,6.22,6.38,6.15,6.2,144622,0
+CERS.US,D,20080208,000000,6.2,6.35,6.11,6.23,161752,0
+CERS.US,D,20080211,000000,6.21,6.5,6.12,6.43,157118,0
+CERS.US,D,20080212,000000,6.42,6.42,6.2,6.29,87604,0
+CERS.US,D,20080213,000000,6.3,6.81,6.2,6.62,164464,0
+CERS.US,D,20080214,000000,6.55,6.69,6.24,6.4,183681,0
+CERS.US,D,20080215,000000,6.31,6.5,5.85,6,280830,0
+CERS.US,D,20080219,000000,6.05,6.09,5.85,6.03,162536,0
+CERS.US,D,20080220,000000,5.83,6.02,5.65,5.84,182931,0
+CERS.US,D,20080221,000000,5.75,5.99,5.6,5.73,186845,0
+CERS.US,D,20080222,000000,5.93,6.13,5.8,6.03,325559,0
+CERS.US,D,20080225,000000,6.07,6.34,5.93,6.2,153036,0
+CERS.US,D,20080226,000000,6.06,6.34,6.06,6.21,138972,0
+CERS.US,D,20080227,000000,6.13,6.3,6.13,6.2,71892,0
+CERS.US,D,20080228,000000,6.18,6.26,6.09,6.2,98687,0
+CERS.US,D,20080229,000000,6.11,6.28,6.07,6.25,145901,0
+CERS.US,D,20080303,000000,6.22,6.24,5.94,6.07,77367,0
+CERS.US,D,20080304,000000,6.05,6.13,5.63,5.81,216495,0
+CERS.US,D,20080305,000000,5.81,5.81,5.65,5.72,93007,0
+CERS.US,D,20080306,000000,5.66,5.74,5.39,5.41,110963,0
+CERS.US,D,20080307,000000,5.34,5.46,5.01,5.1,195637,0
+CERS.US,D,20080310,000000,5.15,5.18,4.82,4.86,82433,0
+CERS.US,D,20080311,000000,4.96,5.01,4.74,4.91,117184,0
+CERS.US,D,20080312,000000,4.94,4.98,4.69,4.72,103383,0
+CERS.US,D,20080313,000000,4.7,4.85,4.52,4.8,107740,0
+CERS.US,D,20080314,000000,4.8,4.8,4.37,4.5,160008,0
+CERS.US,D,20080317,000000,4.38,4.54,4.18,4.37,109021,0
+CERS.US,D,20080318,000000,4.44,4.52,4.25,4.51,97310,0
+CERS.US,D,20080319,000000,4.5,4.87,4.46,4.84,153360,0
+CERS.US,D,20080320,000000,4.56,4.89,4.34,4.87,218299,0
+CERS.US,D,20080324,000000,4.79,5.2,4.68,5.05,234409,0
+CERS.US,D,20080325,000000,5.09,5.18,4.99,5.11,82304,0
+CERS.US,D,20080326,000000,5.12,5.88,5.12,5.8,283221,0
+CERS.US,D,20080327,000000,5.75,6.2,5.75,6.04,222422,0
+CERS.US,D,20080328,000000,6.04,6.33,5.83,6.07,138367,0
+CERS.US,D,20080331,000000,5.95,6.06,5.7,5.77,110819,0
+CERS.US,D,20080401,000000,5.79,6.4,5.79,6.4,200919,0
+CERS.US,D,20080402,000000,6.33,6.57,6.25,6.51,106353,0
+CERS.US,D,20080403,000000,6.51,6.68,6.5,6.65,121903,0
+CERS.US,D,20080404,000000,6.71,7.24,6.71,7.24,179012,0
+CERS.US,D,20080407,000000,7.23,7.23,6.66,6.8,119425,0
+CERS.US,D,20080408,000000,6.81,6.94,6.66,6.86,50886,0
+CERS.US,D,20080409,000000,6.86,6.88,6.54,6.67,74152,0
+CERS.US,D,20080410,000000,6.63,7.17,6.63,7.07,128051,0
+CERS.US,D,20080411,000000,7.06,7.12,6.68,6.76,71961,0
+CERS.US,D,20080414,000000,6.75,7,6.45,6.56,123944,0
+CERS.US,D,20080415,000000,6.56,6.56,6.34,6.52,80376,0
+CERS.US,D,20080416,000000,6.54,6.68,6.31,6.38,106295,0
+CERS.US,D,20080417,000000,6.35,6.45,6.24,6.26,81407,0
+CERS.US,D,20080418,000000,6.44,6.58,6.15,6.45,110623,0
+CERS.US,D,20080421,000000,6.54,6.86,6.42,6.76,112784,0
+CERS.US,D,20080422,000000,6.76,6.77,6.36,6.37,74140,0
+CERS.US,D,20080423,000000,6.37,6.47,6.08,6.12,103135,0
+CERS.US,D,20080424,000000,6.14,6.14,5.88,5.91,125823,0
+CERS.US,D,20080425,000000,5.89,6.11,5.76,6.09,114967,0
+CERS.US,D,20080428,000000,6.07,6.82,6.06,6.78,125041,0
+CERS.US,D,20080429,000000,6.82,6.83,6.51,6.61,92909,0
+CERS.US,D,20080430,000000,6.54,6.79,5.98,6.23,218084,0
+CERS.US,D,20080501,000000,6.3,6.7,6.2,6.3,128787,0
+CERS.US,D,20080502,000000,6,6.13,5.25,5.57,445290,0
+CERS.US,D,20080505,000000,5.53,5.82,5.45,5.77,176706,0
+CERS.US,D,20080506,000000,5.74,6.01,5.63,6.01,152850,0
+CERS.US,D,20080507,000000,6,6,5.45,5.46,163445,0
+CERS.US,D,20080508,000000,5.46,5.67,5.35,5.59,233306,0
+CERS.US,D,20080509,000000,5.52,5.57,5.38,5.5,131735,0
+CERS.US,D,20080512,000000,5.5,5.57,5.41,5.51,48634,0
+CERS.US,D,20080513,000000,5.56,5.56,5.31,5.52,207044,0
+CERS.US,D,20080514,000000,5.5,5.58,5.41,5.42,142288,0
+CERS.US,D,20080515,000000,5.4,5.49,5.15,5.19,153102,0
+CERS.US,D,20080516,000000,5.24,5.27,5.15,5.27,202217,0
+CERS.US,D,20080519,000000,5.24,5.38,5.15,5.16,103973,0
+CERS.US,D,20080520,000000,5.17,5.38,5.16,5.25,66647,0
+CERS.US,D,20080521,000000,5.23,5.32,5.02,5.26,201350,0
+CERS.US,D,20080522,000000,5.25,5.27,5.09,5.14,63444,0
+CERS.US,D,20080523,000000,5.15,5.15,4.53,4.89,290656,0
+CERS.US,D,20080527,000000,4.92,4.97,4.71,4.81,130230,0
+CERS.US,D,20080528,000000,4.86,4.99,4.86,4.92,133422,0
+CERS.US,D,20080529,000000,4.94,5.12,4.91,5.03,83764,0
+CERS.US,D,20080530,000000,5.07,5.18,4.87,4.94,232032,0
+CERS.US,D,20080602,000000,4.95,5.08,4.88,5.05,197867,0
+CERS.US,D,20080603,000000,5.1,5.28,4.96,5.27,143530,0
+CERS.US,D,20080604,000000,5.27,5.41,5.21,5.35,110514,0
+CERS.US,D,20080605,000000,5.32,5.32,5.1,5.19,112892,0
+CERS.US,D,20080606,000000,5.19,5.27,5.09,5.1,57100,0
+CERS.US,D,20080609,000000,5.18,5.28,4.9,5,112860,0
+CERS.US,D,20080610,000000,4.97,5.06,4.88,4.98,81406,0
+CERS.US,D,20080611,000000,5.2,5.22,5.06,5.16,123940,0
+CERS.US,D,20080612,000000,5.16,5.2,4.83,4.86,73132,0
+CERS.US,D,20080613,000000,4.96,5.02,4.58,4.68,157619,0
+CERS.US,D,20080616,000000,4.7,4.88,4.7,4.81,117599,0
+CERS.US,D,20080617,000000,4.84,5.15,4.77,4.89,116253,0
+CERS.US,D,20080618,000000,4.9,4.94,4.71,4.75,92164,0
+CERS.US,D,20080619,000000,4.89,4.89,4.65,4.75,99483,0
+CERS.US,D,20080620,000000,4.69,4.72,4.46,4.6,153482,0
+CERS.US,D,20080623,000000,4.65,4.7,4.38,4.41,133049,0
+CERS.US,D,20080624,000000,4.43,4.46,4.18,4.2,183012,0
+CERS.US,D,20080625,000000,4.23,4.54,4.09,4.47,229352,0
+CERS.US,D,20080626,000000,4.48,4.58,4.28,4.52,121308,0
+CERS.US,D,20080627,000000,4.5,4.61,4.41,4.54,67665,0
+CERS.US,D,20080630,000000,4.58,4.65,4.09,4.09,132615,0
+CERS.US,D,20080701,000000,4.09,4.31,4.09,4.27,62900,0
+CERS.US,D,20080702,000000,4.28,4.79,4.28,4.64,198088,0
+CERS.US,D,20080703,000000,4.7,4.72,4.49,4.59,47638,0
+CERS.US,D,20080707,000000,4.58,4.62,4.38,4.45,42487,0
+CERS.US,D,20080708,000000,4.41,4.78,4.38,4.7,72358,0
+CERS.US,D,20080709,000000,4.66,4.66,4.57,4.6,86936,0
+CERS.US,D,20080710,000000,4.56,4.69,4.35,4.48,47075,0
+CERS.US,D,20080711,000000,4.5,4.5,4.22,4.39,49733,0
+CERS.US,D,20080714,000000,4.38,4.53,4.34,4.41,23513,0
+CERS.US,D,20080715,000000,4.41,4.64,4.27,4.32,87511,0
+CERS.US,D,20080716,000000,4.32,4.58,4.14,4.51,130811,0
+CERS.US,D,20080717,000000,4.5,4.95,4.5,4.92,107869,0
+CERS.US,D,20080718,000000,4.93,5.25,4.59,5.13,152282,0
+CERS.US,D,20080721,000000,5.1,5.33,4.79,5.18,114635,0
+CERS.US,D,20080722,000000,5.12,5.24,5.02,5.09,39442,0
+CERS.US,D,20080723,000000,5,5.33,4.66,5.13,71918,0
+CERS.US,D,20080724,000000,5.26,5.35,5.07,5.13,32539,0
+CERS.US,D,20080725,000000,5.23,5.23,5,5.11,31644,0
+CERS.US,D,20080728,000000,5.06,5.35,5.01,5.09,78833,0
+CERS.US,D,20080729,000000,5.05,5.08,4.52,4.57,59139,0
+CERS.US,D,20080730,000000,4.57,4.85,4.57,4.81,109210,0
+CERS.US,D,20080731,000000,4.93,5.17,4.88,5.07,82085,0
+CERS.US,D,20080801,000000,5.07,5.19,4.61,4.78,75902,0
+CERS.US,D,20080804,000000,4.74,4.74,4.26,4.29,100413,0
+CERS.US,D,20080805,000000,4.38,4.52,4.23,4.38,145618,0
+CERS.US,D,20080806,000000,4.34,4.47,4.21,4.37,74971,0
+CERS.US,D,20080807,000000,4.32,4.33,3.93,4.05,169870,0
+CERS.US,D,20080808,000000,4.05,4.49,4.05,4.45,80613,0
+CERS.US,D,20080811,000000,4.5,4.64,4.29,4.58,56548,0
+CERS.US,D,20080812,000000,4.6,4.6,4.34,4.5,43398,0
+CERS.US,D,20080813,000000,4.46,4.59,4.32,4.59,38410,0
+CERS.US,D,20080814,000000,4.54,4.73,4.52,4.69,48735,0
+CERS.US,D,20080815,000000,4.7,4.88,4.64,4.71,46157,0
+CERS.US,D,20080818,000000,4.76,4.81,4.6,4.72,19583,0
+CERS.US,D,20080819,000000,4.73,4.76,4.53,4.59,44560,0
+CERS.US,D,20080820,000000,4.64,4.83,4.49,4.52,59136,0
+CERS.US,D,20080821,000000,4.54,4.56,4.32,4.53,70830,0
+CERS.US,D,20080822,000000,4.51,4.63,4.45,4.5,221558,0
+CERS.US,D,20080825,000000,4.53,4.64,4.37,4.52,148160,0
+CERS.US,D,20080826,000000,4.49,4.6,4.4,4.5,126897,0
+CERS.US,D,20080827,000000,4.46,4.59,4.32,4.38,50382,0
+CERS.US,D,20080828,000000,4.4,4.5,4.37,4.44,33282,0
+CERS.US,D,20080829,000000,4.47,4.51,4.42,4.46,33379,0
+CERS.US,D,20080902,000000,4.48,4.51,4.35,4.43,107052,0
+CERS.US,D,20080903,000000,4.37,4.49,4.33,4.47,45006,0
+CERS.US,D,20080904,000000,4.45,4.47,4.33,4.41,45061,0
+CERS.US,D,20080905,000000,4.36,4.45,4.22,4.3,51699,0
+CERS.US,D,20080908,000000,4.34,4.41,4.1,4.2,55345,0
+CERS.US,D,20080909,000000,4.16,4.22,3.83,3.85,97856,0
+CERS.US,D,20080910,000000,3.93,3.96,3.75,3.86,75041,0
+CERS.US,D,20080911,000000,3.78,3.85,3.39,3.46,105016,0
+CERS.US,D,20080912,000000,3.46,3.61,3.2,3.6,164939,0
+CERS.US,D,20080915,000000,3.6,3.81,3.6,3.61,56051,0
+CERS.US,D,20080916,000000,3.6,3.85,3.6,3.84,43391,0
+CERS.US,D,20080917,000000,3.76,3.9,3.67,3.74,64068,0
+CERS.US,D,20080918,000000,3.75,4.3,3.6,4.28,96078,0
+CERS.US,D,20080919,000000,4.33,4.77,4.18,4.65,231003,0
+CERS.US,D,20080922,000000,4.69,4.74,4,4.61,151096,0
+CERS.US,D,20080923,000000,4.45,5.02,4.45,5.02,132353,0
+CERS.US,D,20080924,000000,5,5.01,4.53,4.54,223715,0
+CERS.US,D,20080925,000000,4.5,4.87,4.1,4.23,165365,0
+CERS.US,D,20080926,000000,4.09,4.26,3.81,4.21,403958,0
+CERS.US,D,20080929,000000,4,4.38,3.95,4.2,113964,0
+CERS.US,D,20080930,000000,4.25,4.44,4.08,4.13,57577,0
+CERS.US,D,20081001,000000,4.16,4.37,4.16,4.19,52313,0
+CERS.US,D,20081002,000000,4.24,4.36,4.04,4.13,114567,0
+CERS.US,D,20081003,000000,4.11,4.33,3.99,3.99,157442,0
+CERS.US,D,20081006,000000,3.94,4.07,3.47,3.58,118970,0
+CERS.US,D,20081007,000000,3.61,3.61,3.23,3.25,91612,0
+CERS.US,D,20081008,000000,3.17,3.43,2.86,3.17,114943,0
+CERS.US,D,20081009,000000,3.28,3.73,3.11,3.13,137708,0
+CERS.US,D,20081010,000000,2.93,3.01,2.28,2.33,230982,0
+CERS.US,D,20081013,000000,2.5,2.93,2.27,2.68,281006,0
+CERS.US,D,20081014,000000,2.81,2.98,2.78,2.8,130928,0
+CERS.US,D,20081015,000000,2.77,2.9,2.23,2.47,60811,0
+CERS.US,D,20081016,000000,2.47,2.82,2.06,2.19,92026,0
+CERS.US,D,20081017,000000,2.21,3.46,2.21,2.56,151771,0
+CERS.US,D,20081020,000000,2.66,3.13,2.61,3,143523,0
+CERS.US,D,20081021,000000,2.9,3.01,2.74,2.78,85654,0
+CERS.US,D,20081022,000000,2.74,2.78,2.39,2.44,130270,0
+CERS.US,D,20081023,000000,2.54,2.55,2.08,2.12,85000,0
+CERS.US,D,20081024,000000,2.05,2.17,1.91,2.11,80659,0
+CERS.US,D,20081027,000000,2.01,2.16,1.93,1.99,60311,0
+CERS.US,D,20081028,000000,2.01,2.08,1.9,1.92,105889,0
+CERS.US,D,20081029,000000,2.03,2.03,1.89,1.91,142544,0
+CERS.US,D,20081030,000000,1.99,2,1.76,1.87,144940,0
+CERS.US,D,20081031,000000,1.79,1.84,1.61,1.83,183157,0
+CERS.US,D,20081103,000000,1.89,1.89,1.56,1.57,188695,0
+CERS.US,D,20081104,000000,1.65,1.75,1.25,1.26,415454,0
+CERS.US,D,20081105,000000,1.27,1.33,0.81,0.9,893107,0
+CERS.US,D,20081106,000000,0.95,1.38,0.81,1.1,1100731,0
+CERS.US,D,20081107,000000,1.18,1.19,1,1.09,236484,0
+CERS.US,D,20081110,000000,1.11,1.16,1.05,1.1,170929,0
+CERS.US,D,20081111,000000,1.1,1.26,1.05,1.21,159314,0
+CERS.US,D,20081112,000000,1.24,1.28,1.07,1.19,158603,0
+CERS.US,D,20081113,000000,1.22,1.25,1.15,1.24,168786,0
+CERS.US,D,20081114,000000,1.24,1.26,1.19,1.26,227792,0
+CERS.US,D,20081117,000000,1.2,1.28,1.19,1.27,238303,0
+CERS.US,D,20081118,000000,1.28,1.28,1.14,1.22,123629,0
+CERS.US,D,20081119,000000,1.25,1.25,1.02,1.08,39252,0
+CERS.US,D,20081120,000000,1.14,1.14,0.94,0.95,62369,0
+CERS.US,D,20081121,000000,1.02,1.02,0.9,0.97,76244,0
+CERS.US,D,20081124,000000,1.04,1.04,0.88,0.89,88653,0
+CERS.US,D,20081125,000000,0.94,0.98,0.89,0.92,69647,0
+CERS.US,D,20081126,000000,0.94,1.05,0.89,1.04,147843,0
+CERS.US,D,20081128,000000,1.05,1.05,0.96,1.05,101785,0
+CERS.US,D,20081201,000000,1.05,1.05,0.96,1.01,118332,0
+CERS.US,D,20081202,000000,1.03,1.03,0.98,1.01,43133,0
+CERS.US,D,20081203,000000,0.95,1.01,0.88,0.94,300712,0
+CERS.US,D,20081204,000000,0.88,0.94,0.85,0.89,96523,0
+CERS.US,D,20081205,000000,0.92,0.94,0.88,0.94,56889,0
+CERS.US,D,20081208,000000,0.95,0.99,0.85,0.92,149302,0
+CERS.US,D,20081209,000000,0.93,0.93,0.83,0.88,117006,0
+CERS.US,D,20081210,000000,0.88,0.88,0.7,0.71,296403,0
+CERS.US,D,20081211,000000,0.57,0.76,0.57,0.68,284781,0
+CERS.US,D,20081212,000000,0.6,0.68,0.6,0.68,237840,0
+CERS.US,D,20081215,000000,0.7,0.75,0.65,0.7,629815,0
+CERS.US,D,20081216,000000,0.74,0.75,0.57,0.58,341873,0
+CERS.US,D,20081217,000000,0.6,0.62,0.55,0.6,826793,0
+CERS.US,D,20081218,000000,0.65,0.67,0.62,0.63,364808,0
+CERS.US,D,20081219,000000,0.65,0.74,0.6,0.7,761744,0
+CERS.US,D,20081222,000000,0.8,0.89,0.7,0.76,664605,0
+CERS.US,D,20081223,000000,0.72,0.79,0.66,0.73,470708,0
+CERS.US,D,20081224,000000,0.63,0.73,0.63,0.7,176016,0
+CERS.US,D,20081226,000000,0.73,0.73,0.64,0.68,137067,0
+CERS.US,D,20081229,000000,0.7,0.7,0.64,0.67,239027,0
+CERS.US,D,20081230,000000,0.7,0.7,0.62,0.63,251332,0
+CERS.US,D,20081231,000000,0.7,0.7,0.64,0.7,326156,0
+CERS.US,D,20090102,000000,0.7,0.82,0.69,0.82,243220,0
+CERS.US,D,20090105,000000,0.8,0.87,0.8,0.85,150959,0
+CERS.US,D,20090106,000000,0.86,0.86,0.76,0.79,295254,0
+CERS.US,D,20090107,000000,0.82,0.82,0.74,0.78,110303,0
+CERS.US,D,20090108,000000,0.8,0.8,0.76,0.8,88280,0
+CERS.US,D,20090109,000000,0.8,0.88,0.77,0.86,143717,0
+CERS.US,D,20090112,000000,0.86,0.88,0.78,0.79,140403,0
+CERS.US,D,20090113,000000,0.82,0.96,0.8,0.93,190328,0
+CERS.US,D,20090114,000000,0.96,0.96,0.83,0.84,118353,0
+CERS.US,D,20090115,000000,0.88,0.97,0.83,0.96,211338,0
+CERS.US,D,20090116,000000,1,1.1,0.96,1.07,211818,0
+CERS.US,D,20090120,000000,1.12,1.12,0.9,0.95,140261,0
+CERS.US,D,20090121,000000,0.95,0.99,0.91,0.97,54274,0
+CERS.US,D,20090122,000000,1,1.02,0.95,0.96,22455,0
+CERS.US,D,20090123,000000,0.98,0.99,0.95,0.96,46118,0
+CERS.US,D,20090126,000000,1.01,1.05,0.85,0.91,197938,0
+CERS.US,D,20090127,000000,0.98,1,0.91,0.98,78410,0
+CERS.US,D,20090128,000000,1.02,1.03,0.93,0.94,74012,0
+CERS.US,D,20090129,000000,0.99,0.99,0.95,0.96,28286,0
+CERS.US,D,20090130,000000,0.96,0.98,0.89,0.94,62544,0
+CERS.US,D,20090202,000000,0.97,0.97,0.88,0.91,45209,0
+CERS.US,D,20090203,000000,0.89,0.89,0.76,0.77,197685,0
+CERS.US,D,20090204,000000,0.81,0.86,0.77,0.78,87710,0
+CERS.US,D,20090205,000000,0.81,0.84,0.77,0.83,39925,0
+CERS.US,D,20090206,000000,0.89,0.9,0.78,0.9,105827,0
+CERS.US,D,20090209,000000,0.89,0.89,0.81,0.84,33706,0
+CERS.US,D,20090210,000000,0.81,0.86,0.73,0.73,149630,0
+CERS.US,D,20090211,000000,0.73,0.77,0.7,0.7,64167,0
+CERS.US,D,20090212,000000,0.74,0.75,0.68,0.71,33155,0
+CERS.US,D,20090213,000000,0.7,0.79,0.67,0.79,64435,0
+CERS.US,D,20090217,000000,0.81,0.81,0.68,0.76,76525,0
+CERS.US,D,20090218,000000,0.8,0.8,0.67,0.75,32101,0
+CERS.US,D,20090219,000000,0.7,0.77,0.68,0.72,57585,0
+CERS.US,D,20090220,000000,0.78,0.78,0.59,0.62,240837,0
+CERS.US,D,20090223,000000,0.65,0.71,0.65,0.68,47145,0
+CERS.US,D,20090224,000000,0.72,0.85,0.7,0.85,207280,0
+CERS.US,D,20090225,000000,0.85,0.87,0.72,0.72,115037,0
+CERS.US,D,20090226,000000,0.74,0.83,0.73,0.8,61511,0
+CERS.US,D,20090227,000000,0.83,0.83,0.7,0.74,91811,0
+CERS.US,D,20090302,000000,0.71,0.74,0.68,0.72,78577,0
+CERS.US,D,20090303,000000,0.68,0.75,0.68,0.72,31494,0
+CERS.US,D,20090304,000000,0.73,0.77,0.68,0.76,54383,0
+CERS.US,D,20090305,000000,0.77,0.77,0.68,0.68,33154,0
+CERS.US,D,20090306,000000,0.68,0.73,0.68,0.71,23002,0
+CERS.US,D,20090309,000000,0.75,0.78,0.75,0.77,86263,0
+CERS.US,D,20090310,000000,0.75,0.79,0.74,0.77,53942,0
+CERS.US,D,20090311,000000,0.7,0.79,0.7,0.72,21163,0
+CERS.US,D,20090312,000000,0.77,0.8,0.75,0.8,30468,0
+CERS.US,D,20090313,000000,0.81,0.85,0.75,0.83,65426,0
+CERS.US,D,20090316,000000,0.83,0.84,0.77,0.84,50658,0
+CERS.US,D,20090317,000000,0.81,0.83,0.78,0.81,34694,0
+CERS.US,D,20090318,000000,0.81,0.83,0.74,0.8,119273,0
+CERS.US,D,20090319,000000,0.83,0.83,0.73,0.75,83700,0
+CERS.US,D,20090320,000000,0.78,0.78,0.67,0.67,84294,0
+CERS.US,D,20090323,000000,0.7,0.7,0.64,0.65,114283,0
+CERS.US,D,20090324,000000,0.65,0.66,0.61,0.63,102015,0
+CERS.US,D,20090325,000000,0.63,0.68,0.62,0.65,137399,0
+CERS.US,D,20090326,000000,0.64,0.67,0.6,0.67,186996,0
+CERS.US,D,20090327,000000,0.66,0.67,0.63,0.64,250766,0
+CERS.US,D,20090330,000000,0.67,0.67,0.65,0.66,27868,0
+CERS.US,D,20090331,000000,0.68,0.68,0.63,0.68,53106,0
+CERS.US,D,20090401,000000,0.68,0.68,0.63,0.68,29966,0
+CERS.US,D,20090402,000000,0.66,0.7,0.66,0.67,69142,0
+CERS.US,D,20090403,000000,0.64,0.67,0.64,0.64,36182,0
+CERS.US,D,20090406,000000,0.64,0.68,0.64,0.67,63262,0
+CERS.US,D,20090407,000000,0.68,0.79,0.67,0.78,328730,0
+CERS.US,D,20090408,000000,0.8,0.81,0.78,0.79,141500,0
+CERS.US,D,20090409,000000,0.81,0.87,0.79,0.87,172616,0
+CERS.US,D,20090413,000000,0.88,1.04,0.88,1.01,246813,0
+CERS.US,D,20090414,000000,1.04,1.08,0.91,0.92,398996,0
+CERS.US,D,20090415,000000,0.95,0.95,0.85,0.87,127066,0
+CERS.US,D,20090416,000000,0.89,0.94,0.89,0.92,84111,0
+CERS.US,D,20090417,000000,0.93,1,0.92,0.95,249774,0
+CERS.US,D,20090420,000000,1.05,1.05,0.99,1.02,529332,0
+CERS.US,D,20090421,000000,1.1,1.2,1.06,1.11,621086,0
+CERS.US,D,20090422,000000,1.15,1.19,1.12,1.16,384302,0
+CERS.US,D,20090423,000000,1.2,1.2,1.03,1.06,294024,0
+CERS.US,D,20090424,000000,1.1,1.1,1.02,1.09,163141,0
+CERS.US,D,20090427,000000,1.5,1.5,1.18,1.34,604306,0
+CERS.US,D,20090428,000000,1.44,1.47,1.36,1.38,404722,0
+CERS.US,D,20090429,000000,1.42,1.45,1.25,1.29,216273,0
+CERS.US,D,20090430,000000,1.28,1.3,1.08,1.17,332406,0
+CERS.US,D,20090501,000000,1.1,1.1,0.9,1.05,699807,0
+CERS.US,D,20090504,000000,0.91,1.04,0.9,0.96,492466,0
+CERS.US,D,20090505,000000,0.96,1.09,0.95,1.09,247407,0
+CERS.US,D,20090506,000000,1.09,1.1,1,1.1,181429,0
+CERS.US,D,20090507,000000,1.1,1.11,1.02,1.04,91619,0
+CERS.US,D,20090508,000000,1.04,1.1,0.97,0.97,236166,0
+CERS.US,D,20090511,000000,1,1.1,1,1.09,146758,0
+CERS.US,D,20090512,000000,1.1,1.1,1.01,1.02,123189,0
+CERS.US,D,20090513,000000,1.05,1.08,1.01,1.02,105500,0
+CERS.US,D,20090514,000000,1.02,1.06,1,1.04,102044,0
+CERS.US,D,20090515,000000,1.06,1.15,0.97,0.99,716805,0
+CERS.US,D,20090518,000000,1,1.1,0.99,1.01,212456,0
+CERS.US,D,20090519,000000,1.05,1.07,1.01,1.01,46297,0
+CERS.US,D,20090520,000000,1.05,1.07,1.01,1.01,71119,0
+CERS.US,D,20090521,000000,1.01,1.07,0.97,1.07,122737,0
+CERS.US,D,20090522,000000,1.08,1.08,0.98,1.08,102463,0
+CERS.US,D,20090526,000000,1.07,1.07,0.98,1.02,92595,0
+CERS.US,D,20090527,000000,1,1.03,0.99,1.03,43664,0
+CERS.US,D,20090528,000000,1.09,1.25,1.05,1.2,669764,0
+CERS.US,D,20090529,000000,1.2,1.24,1.1,1.24,309314,0
+CERS.US,D,20090601,000000,1.27,1.27,1.14,1.17,288203,0
+CERS.US,D,20090602,000000,1.22,1.22,1.11,1.18,106232,0
+CERS.US,D,20090603,000000,1.16,1.19,1.06,1.06,235260,0
+CERS.US,D,20090604,000000,1.06,1.14,1.02,1.14,344282,0
+CERS.US,D,20090605,000000,1.14,1.14,1.08,1.1,101269,0
+CERS.US,D,20090608,000000,1.06,1.14,1.05,1.14,135114,0
+CERS.US,D,20090609,000000,1.1,1.14,1.09,1.14,98109,0
+CERS.US,D,20090610,000000,1.18,1.18,1.08,1.13,43508,0
+CERS.US,D,20090611,000000,1.08,1.15,1.08,1.15,77194,0
+CERS.US,D,20090612,000000,1.15,1.15,1.08,1.08,74658,0
+CERS.US,D,20090615,000000,1.09,1.09,1.05,1.06,37992,0
+CERS.US,D,20090616,000000,1.1,1.1,1.06,1.07,33717,0
+CERS.US,D,20090617,000000,1.07,1.07,0.98,1.01,125643,0
+CERS.US,D,20090618,000000,1.01,1.06,1,1.04,50250,0
+CERS.US,D,20090619,000000,1.02,1.06,1.01,1.02,60833,0
+CERS.US,D,20090622,000000,1.03,1.03,0.98,1.02,84407,0
+CERS.US,D,20090623,000000,0.98,1.01,0.85,0.89,229586,0
+CERS.US,D,20090624,000000,0.88,1.03,0.86,1.01,161406,0
+CERS.US,D,20090625,000000,1,1,0.9,0.95,38057,0
+CERS.US,D,20090626,000000,0.96,1.01,0.92,1.01,68570,0
+CERS.US,D,20090629,000000,0.97,0.97,0.9,0.9,46290,0
+CERS.US,D,20090630,000000,0.91,1.03,0.91,1.03,100290,0
+CERS.US,D,20090701,000000,0.98,1.05,0.95,0.95,58081,0
+CERS.US,D,20090702,000000,0.97,0.97,0.95,0.97,16125,0
+CERS.US,D,20090706,000000,0.95,0.95,0.91,0.92,23765,0
+CERS.US,D,20090707,000000,0.93,1,0.92,0.93,37135,0
+CERS.US,D,20090708,000000,0.92,0.92,0.81,0.86,328429,0
+CERS.US,D,20090709,000000,0.83,0.9,0.83,0.88,46440,0
+CERS.US,D,20090710,000000,0.88,0.88,0.85,0.87,60782,0
+CERS.US,D,20090713,000000,0.91,0.98,0.9,0.93,120348,0
+CERS.US,D,20090714,000000,0.97,1,0.94,0.98,111070,0
+CERS.US,D,20090715,000000,0.98,0.98,0.95,0.96,56094,0
+CERS.US,D,20090716,000000,0.94,1.04,0.94,0.95,263349,0
+CERS.US,D,20090717,000000,1,1.05,0.95,1.04,151683,0
+CERS.US,D,20090720,000000,1.05,1.16,1.03,1.14,229308,0
+CERS.US,D,20090721,000000,1.16,1.21,1.09,1.15,217708,0
+CERS.US,D,20090722,000000,1.13,1.21,1.09,1.21,184616,0
+CERS.US,D,20090723,000000,1.25,1.95,1.21,1.8,2307541,0
+CERS.US,D,20090724,000000,2.06,2.35,1.95,2.05,1711359,0
+CERS.US,D,20090727,000000,2.49,3,2.1,2.98,2999087,0
+CERS.US,D,20090728,000000,2.84,2.88,2.16,2.3,2234786,0
+CERS.US,D,20090729,000000,2.2,2.25,1.75,1.94,1724505,0
+CERS.US,D,20090730,000000,1.88,2.13,1.85,1.91,978104,0
+CERS.US,D,20090731,000000,1.85,1.88,1.6,1.67,972287,0
+CERS.US,D,20090803,000000,1.73,1.84,1.7,1.77,512900,0
+CERS.US,D,20090804,000000,1.64,1.72,1.62,1.68,273685,0
+CERS.US,D,20090805,000000,1.66,1.75,1.6,1.75,450621,0
+CERS.US,D,20090806,000000,1.7,1.7,1.6,1.7,392313,0
+CERS.US,D,20090807,000000,1.66,1.85,1.6,1.79,774643,0
+CERS.US,D,20090810,000000,1.79,2.15,1.75,2.07,1077128,0
+CERS.US,D,20090811,000000,2.11,2.11,1.85,1.96,477076,0
+CERS.US,D,20090812,000000,1.92,2.03,1.85,1.85,174981,0
+CERS.US,D,20090813,000000,1.9,1.92,1.81,1.9,166901,0
+CERS.US,D,20090814,000000,1.9,1.92,1.75,1.86,193701,0
+CERS.US,D,20090817,000000,1.8,1.83,1.75,1.81,139323,0
+CERS.US,D,20090818,000000,1.78,1.8,1.72,1.79,323610,0
+CERS.US,D,20090819,000000,2.31,3.57,2.17,2.88,21299920,0
+CERS.US,D,20090820,000000,2.48,2.5,2.04,2.1,11220737,0
+CERS.US,D,20090821,000000,2.2,2.24,2.02,2.07,2905774,0
+CERS.US,D,20090824,000000,2.12,2.13,2.03,2.11,1358992,0
+CERS.US,D,20090825,000000,2.11,2.11,2.02,2.05,1065789,0
+CERS.US,D,20090826,000000,2.24,2.4,2.15,2.18,6037950,0
+CERS.US,D,20090827,000000,2.22,2.25,2.11,2.15,1464243,0
+CERS.US,D,20090828,000000,2.21,2.21,2.11,2.13,847999,0
+CERS.US,D,20090831,000000,2.12,2.2,2.08,2.11,807306,0
+CERS.US,D,20090901,000000,2.13,2.19,1.95,1.97,1726375,0
+CERS.US,D,20090902,000000,1.95,2.04,1.9,1.98,826970,0
+CERS.US,D,20090903,000000,2,2.06,1.96,2.03,663831,0
+CERS.US,D,20090904,000000,2.03,2.1,1.97,2.02,659429,0
+CERS.US,D,20090908,000000,2.08,2.11,2,2.09,743846,0
+CERS.US,D,20090909,000000,2.07,2.2,2.06,2.18,1216859,0
+CERS.US,D,20090910,000000,2.19,2.19,2.13,2.15,635505,0
+CERS.US,D,20090911,000000,2.18,2.29,2.11,2.18,1010684,0
+CERS.US,D,20090914,000000,2.18,2.18,2.06,2.14,782759,0
+CERS.US,D,20090915,000000,2.12,2.12,2.04,2.04,778458,0
+CERS.US,D,20090916,000000,2.04,2.11,2.04,2.09,545167,0
+CERS.US,D,20090917,000000,2.25,2.59,2.24,2.34,6562907,0
+CERS.US,D,20090918,000000,2.32,2.36,2.21,2.34,881787,0
+CERS.US,D,20090921,000000,2.27,2.39,2.25,2.31,467200,0
+CERS.US,D,20090922,000000,2.29,2.31,2.26,2.29,397037,0
+CERS.US,D,20090923,000000,2.29,2.36,2.25,2.28,550323,0
+CERS.US,D,20090924,000000,2.3,2.3,2.1,2.11,941139,0
+CERS.US,D,20090925,000000,2.11,2.17,2.08,2.08,423956,0
+CERS.US,D,20090928,000000,2.07,2.24,2.07,2.2,512394,0
+CERS.US,D,20090929,000000,2.4,2.51,2.23,2.31,1285666,0
+CERS.US,D,20090930,000000,2.36,2.36,2.16,2.19,530401,0
+CERS.US,D,20091001,000000,2.2,2.22,2.08,2.15,676017,0
+CERS.US,D,20091002,000000,2.14,2.2,2.09,2.2,583087,0
+CERS.US,D,20091005,000000,2.18,2.28,2.16,2.27,283261,0
+CERS.US,D,20091006,000000,2.29,2.29,2.18,2.25,357453,0
+CERS.US,D,20091007,000000,2.2,2.22,2.16,2.2,140896,0
+CERS.US,D,20091008,000000,2.22,2.23,2.18,2.2,142165,0
+CERS.US,D,20091009,000000,2.21,2.26,2.15,2.23,213105,0
+CERS.US,D,20091012,000000,2.26,2.3,2.2,2.25,207167,0
+CERS.US,D,20091013,000000,2.25,2.3,2.2,2.3,304968,0
+CERS.US,D,20091014,000000,2.34,2.34,2.22,2.31,274319,0
+CERS.US,D,20091015,000000,2.29,2.31,2.22,2.31,300405,0
+CERS.US,D,20091016,000000,2.29,2.3,2.25,2.28,142210,0
+CERS.US,D,20091019,000000,2.27,2.28,2.22,2.28,279194,0
+CERS.US,D,20091020,000000,2.24,2.27,2.2,2.26,375815,0
+CERS.US,D,20091021,000000,2.23,2.25,2.2,2.23,227069,0
+CERS.US,D,20091022,000000,2.25,2.25,2.09,2.16,390382,0
+CERS.US,D,20091023,000000,2.15,2.15,2.02,2.03,484165,0
+CERS.US,D,20091026,000000,2.03,2.08,1.91,1.92,477717,0
+CERS.US,D,20091027,000000,1.99,2.05,1.8,1.99,438859,0
+CERS.US,D,20091028,000000,1.94,1.94,1.79,1.82,315681,0
+CERS.US,D,20091029,000000,1.85,2.04,1.8,1.96,382617,0
+CERS.US,D,20091030,000000,1.86,1.92,1.67,1.68,712981,0
+CERS.US,D,20091102,000000,1.74,1.74,1.57,1.64,418385,0
+CERS.US,D,20091103,000000,1.64,1.83,1.64,1.81,270444,0
+CERS.US,D,20091104,000000,1.8,1.8,1.72,1.74,135482,0
+CERS.US,D,20091105,000000,1.72,1.89,1.72,1.88,204866,0
+CERS.US,D,20091106,000000,1.89,1.94,1.84,1.94,164220,0
+CERS.US,D,20091109,000000,2,2.08,1.95,1.98,432763,0
+CERS.US,D,20091110,000000,2.09,2.14,2,2.11,404989,0
+CERS.US,D,20091111,000000,2.18,2.32,2.04,2.21,1375223,0
+CERS.US,D,20091112,000000,2.25,2.69,2.25,2.69,2526329,0
+CERS.US,D,20091113,000000,2.67,2.79,2.53,2.72,2036675,0
+CERS.US,D,20091116,000000,2.75,2.83,2.51,2.56,857630,0
+CERS.US,D,20091117,000000,2.08,2.35,2,2.09,2447909,0
+CERS.US,D,20091118,000000,2.08,2.11,2.01,2.11,704456,0
+CERS.US,D,20091119,000000,2.12,2.12,1.95,2.03,506376,0
+CERS.US,D,20091120,000000,2.04,2.04,1.95,2,306283,0
+CERS.US,D,20091123,000000,2,2,1.94,1.98,287194,0
+CERS.US,D,20091124,000000,1.94,1.97,1.87,1.95,266475,0
+CERS.US,D,20091125,000000,1.98,1.98,1.92,1.95,174350,0
+CERS.US,D,20091127,000000,1.91,1.91,1.87,1.9,67333,0
+CERS.US,D,20091130,000000,1.9,1.9,1.82,1.82,193005,0
+CERS.US,D,20091201,000000,1.85,1.97,1.85,1.94,238062,0
+CERS.US,D,20091202,000000,1.91,1.98,1.9,1.93,127965,0
+CERS.US,D,20091203,000000,1.93,1.93,1.85,1.88,115514,0
+CERS.US,D,20091204,000000,1.9,1.92,1.85,1.9,185252,0
+CERS.US,D,20091207,000000,1.94,1.94,1.86,1.88,133011,0
+CERS.US,D,20091208,000000,1.91,1.91,1.86,1.89,106774,0
+CERS.US,D,20091209,000000,1.88,1.89,1.78,1.85,299638,0
+CERS.US,D,20091210,000000,1.84,1.86,1.8,1.81,82669,0
+CERS.US,D,20091211,000000,1.8,1.84,1.78,1.83,106807,0
+CERS.US,D,20091214,000000,1.83,1.83,1.76,1.79,235555,0
+CERS.US,D,20091215,000000,1.76,1.8,1.76,1.77,77421,0
+CERS.US,D,20091216,000000,1.8,1.8,1.76,1.76,144786,0
+CERS.US,D,20091217,000000,1.76,1.8,1.74,1.78,163280,0
+CERS.US,D,20091218,000000,1.77,1.77,1.68,1.68,700430,0
+CERS.US,D,20091221,000000,1.71,1.83,1.7,1.72,321735,0
+CERS.US,D,20091222,000000,1.73,1.79,1.65,1.7,178425,0
+CERS.US,D,20091223,000000,1.74,1.89,1.7,1.89,214901,0
+CERS.US,D,20091224,000000,1.87,1.88,1.8,1.85,147929,0
+CERS.US,D,20091228,000000,1.87,1.91,1.83,1.84,210766,0
+CERS.US,D,20091229,000000,1.83,1.86,1.81,1.84,126873,0
+CERS.US,D,20091230,000000,1.8,1.84,1.8,1.82,79433,0
+CERS.US,D,20091231,000000,1.8,1.99,1.8,1.99,348486,0
+CERS.US,D,20100104,000000,1.98,1.98,1.78,1.8,365893,0
+CERS.US,D,20100105,000000,1.86,1.86,1.76,1.78,218815,0
+CERS.US,D,20100106,000000,1.78,1.91,1.78,1.85,203755,0
+CERS.US,D,20100107,000000,1.9,1.9,1.82,1.9,125025,0
+CERS.US,D,20100108,000000,1.94,1.97,1.91,1.96,226647,0
+CERS.US,D,20100111,000000,1.98,2.18,1.97,2.15,600007,0
+CERS.US,D,20100112,000000,2.14,2.16,1.92,2.04,287853,0
+CERS.US,D,20100113,000000,2.05,2.06,1.92,1.97,296158,0
+CERS.US,D,20100114,000000,2.23,2.49,2.12,2.23,2668272,0
+CERS.US,D,20100115,000000,2.17,2.22,2.04,2.14,432732,0
+CERS.US,D,20100119,000000,2.14,2.17,2.05,2.12,143810,0
+CERS.US,D,20100120,000000,2.13,2.14,2.04,2.09,178329,0
+CERS.US,D,20100121,000000,2.1,2.1,2.01,2.08,168814,0
+CERS.US,D,20100122,000000,2.08,2.08,1.95,1.95,227318,0
+CERS.US,D,20100125,000000,1.95,2.04,1.95,1.96,153946,0
+CERS.US,D,20100126,000000,1.96,1.97,1.88,1.92,126693,0
+CERS.US,D,20100127,000000,1.95,1.95,1.9,1.9,113385,0
+CERS.US,D,20100128,000000,1.96,1.97,1.84,1.86,171284,0
+CERS.US,D,20100129,000000,1.86,1.91,1.8,1.84,195604,0
+CERS.US,D,20100201,000000,1.82,1.9,1.82,1.89,76433,0
+CERS.US,D,20100202,000000,1.87,1.91,1.83,1.91,108811,0
+CERS.US,D,20100203,000000,1.94,2.07,1.92,2.03,282061,0
+CERS.US,D,20100204,000000,2.03,2.06,1.85,1.89,225746,0
+CERS.US,D,20100205,000000,1.91,1.98,1.85,1.95,154119,0
+CERS.US,D,20100208,000000,1.95,2.08,1.87,2.02,124936,0
+CERS.US,D,20100209,000000,2.24,2.26,2.1,2.11,885712,0
+CERS.US,D,20100210,000000,2.11,2.23,2.01,2.09,309487,0
+CERS.US,D,20100211,000000,2.1,2.19,2.05,2.14,293360,0
+CERS.US,D,20100212,000000,2.1,2.23,2.1,2.23,338592,0
+CERS.US,D,20100216,000000,2.23,2.4,2.21,2.37,570749,0
+CERS.US,D,20100217,000000,2.36,2.45,2.25,2.38,489792,0
+CERS.US,D,20100218,000000,2.39,2.39,2.28,2.3,272949,0
+CERS.US,D,20100219,000000,2.26,2.33,2.2,2.24,132320,0
+CERS.US,D,20100222,000000,2.25,2.33,2.22,2.28,259385,0
+CERS.US,D,20100223,000000,2.21,2.26,2.18,2.25,228444,0
+CERS.US,D,20100224,000000,2.28,2.3,2.15,2.17,197091,0
+CERS.US,D,20100225,000000,2.2,2.21,2.13,2.2,121075,0
+CERS.US,D,20100226,000000,2.2,2.48,2.2,2.45,304810,0
+CERS.US,D,20100301,000000,2.47,2.47,2.28,2.4,290714,0
+CERS.US,D,20100302,000000,2.44,2.44,2.36,2.41,135651,0
+CERS.US,D,20100303,000000,2.42,2.42,2.31,2.34,155249,0
+CERS.US,D,20100304,000000,2.32,2.38,2.28,2.34,98546,0
+CERS.US,D,20100305,000000,2.31,2.36,2.3,2.31,158202,0
+CERS.US,D,20100308,000000,2.31,2.44,2.31,2.36,153114,0
+CERS.US,D,20100309,000000,2.62,2.75,2.51,2.64,1987881,0
+CERS.US,D,20100310,000000,2.67,2.72,2.6,2.63,480233,0
+CERS.US,D,20100311,000000,2.65,2.86,2.6,2.85,848381,0
+CERS.US,D,20100312,000000,2.93,3.14,2.85,3.05,1310032,0
+CERS.US,D,20100315,000000,3.06,3.06,2.68,2.8,744919,0
+CERS.US,D,20100316,000000,2.8,2.99,2.74,2.85,407436,0
+CERS.US,D,20100317,000000,2.86,2.98,2.86,2.91,462671,0
+CERS.US,D,20100318,000000,2.9,2.95,2.85,2.85,234424,0
+CERS.US,D,20100319,000000,2.9,2.94,2.74,2.74,413918,0
+CERS.US,D,20100322,000000,2.76,2.88,2.68,2.86,339486,0
+CERS.US,D,20100323,000000,2.89,3.05,2.87,2.98,695228,0
+CERS.US,D,20100324,000000,3.01,3.08,2.94,2.95,433620,0
+CERS.US,D,20100325,000000,3.01,3.03,2.85,2.88,293839,0
+CERS.US,D,20100326,000000,2.9,2.94,2.84,2.87,189410,0
+CERS.US,D,20100329,000000,2.92,2.92,2.75,2.81,313171,0
+CERS.US,D,20100330,000000,2.85,2.85,2.68,2.74,268957,0
+CERS.US,D,20100331,000000,2.77,2.87,2.77,2.79,259238,0
+CERS.US,D,20100401,000000,2.84,2.87,2.77,2.83,234511,0
+CERS.US,D,20100405,000000,2.89,3.27,2.85,3.25,1432086,0
+CERS.US,D,20100406,000000,3.3,3.35,3.06,3.07,1167279,0
+CERS.US,D,20100407,000000,3.1,3.16,3.01,3.16,500688,0
+CERS.US,D,20100408,000000,3.18,3.18,2.99,3.1,353411,0
+CERS.US,D,20100409,000000,3.1,3.18,3.03,3.05,291992,0
+CERS.US,D,20100412,000000,3.1,3.12,3.02,3.1,249307,0
+CERS.US,D,20100413,000000,3.15,3.18,3.06,3.07,267585,0
+CERS.US,D,20100414,000000,3.15,3.2,3.1,3.17,320586,0
+CERS.US,D,20100415,000000,3.14,3.2,3.14,3.2,147525,0
+CERS.US,D,20100416,000000,3.2,3.3,3.1,3.25,451910,0
+CERS.US,D,20100419,000000,3.25,3.25,3.12,3.19,216637,0
+CERS.US,D,20100420,000000,3.22,3.23,3.13,3.15,157507,0
+CERS.US,D,20100421,000000,3.12,3.2,3.05,3.18,239678,0
+CERS.US,D,20100422,000000,3.15,3.25,3.1,3.22,111072,0
+CERS.US,D,20100423,000000,3.26,3.49,3.2,3.36,422213,0
+CERS.US,D,20100426,000000,3.35,3.49,3.27,3.35,506040,0
+CERS.US,D,20100427,000000,3.35,3.4,3.16,3.25,376807,0
+CERS.US,D,20100428,000000,3.24,3.38,3.21,3.35,278293,0
+CERS.US,D,20100429,000000,3.35,3.71,3.35,3.71,777331,0
+CERS.US,D,20100430,000000,3.5,3.5,3.24,3.24,531271,0
+CERS.US,D,20100503,000000,3.24,3.34,2.99,3,585111,0
+CERS.US,D,20100504,000000,2.96,2.97,2.83,2.83,473187,0
+CERS.US,D,20100505,000000,2.8,2.9,2.61,2.8,449429,0
+CERS.US,D,20100506,000000,2.86,2.86,2.42,2.55,367250,0
+CERS.US,D,20100507,000000,2.6,2.73,2.44,2.61,383576,0
+CERS.US,D,20100510,000000,2.95,2.97,2.72,2.93,522189,0
+CERS.US,D,20100511,000000,2.92,3.08,2.86,2.98,233401,0
+CERS.US,D,20100512,000000,3.05,3.1,2.99,3.06,165496,0
+CERS.US,D,20100513,000000,3.08,3.09,2.89,2.92,238072,0
+CERS.US,D,20100514,000000,2.9,2.9,2.75,2.79,215043,0
+CERS.US,D,20100517,000000,2.75,2.96,2.75,2.86,143856,0
+CERS.US,D,20100518,000000,2.95,3.05,2.91,2.97,261272,0
+CERS.US,D,20100519,000000,2.99,3.02,2.94,3.02,107544,0
+CERS.US,D,20100520,000000,2.96,2.96,2.74,2.75,266511,0
+CERS.US,D,20100521,000000,2.65,2.84,2.61,2.72,277694,0
+CERS.US,D,20100524,000000,2.75,2.88,2.67,2.81,75956,0
+CERS.US,D,20100525,000000,2.65,2.76,2.62,2.7,267978,0
+CERS.US,D,20100526,000000,2.77,2.95,2.75,2.8,265691,0
+CERS.US,D,20100527,000000,2.94,3.06,2.94,3.05,399708,0
+CERS.US,D,20100528,000000,3.05,3.24,2.92,3.16,378037,0
+CERS.US,D,20100601,000000,3.07,3.27,3.06,3.2,229469,0
+CERS.US,D,20100602,000000,3.25,3.31,3.16,3.31,183296,0
+CERS.US,D,20100603,000000,3.31,3.35,3.17,3.3,332861,0
+CERS.US,D,20100604,000000,3.17,3.32,3.17,3.19,186032,0
+CERS.US,D,20100607,000000,3.25,3.28,3.02,3.02,211376,0
+CERS.US,D,20100608,000000,3,3.17,2.96,3.17,199565,0
+CERS.US,D,20100609,000000,3.19,3.21,3.06,3.15,141825,0
+CERS.US,D,20100610,000000,3.19,3.21,3.11,3.16,185934,0
+CERS.US,D,20100611,000000,3.08,3.22,3.08,3.17,147530,0
+CERS.US,D,20100614,000000,3.21,3.21,3.14,3.18,175409,0
+CERS.US,D,20100615,000000,3.19,3.28,3.14,3.27,187306,0
+CERS.US,D,20100616,000000,3.28,3.32,3.25,3.3,173046,0
+CERS.US,D,20100617,000000,3.33,3.33,3.26,3.32,78035,0
+CERS.US,D,20100618,000000,3.3,3.47,3.3,3.47,384296,0
+CERS.US,D,20100621,000000,3.47,3.47,3.21,3.25,236254,0
+CERS.US,D,20100622,000000,3.22,3.35,3.18,3.29,161198,0
+CERS.US,D,20100623,000000,3.32,3.37,3.21,3.31,113685,0
+CERS.US,D,20100624,000000,3.33,3.38,3.15,3.19,211720,0
+CERS.US,D,20100625,000000,3.16,3.48,3.15,3.42,5072791,0
+CERS.US,D,20100628,000000,3.42,3.42,3.27,3.27,229086,0
+CERS.US,D,20100629,000000,3.2,3.21,3.05,3.05,297549,0
+CERS.US,D,20100630,000000,3.09,3.19,3.02,3.16,260785,0
+CERS.US,D,20100701,000000,3.2,3.2,2.89,3,263042,0
+CERS.US,D,20100702,000000,3.03,3.03,2.92,2.99,132405,0
+CERS.US,D,20100706,000000,3.03,3.11,2.92,2.92,141923,0
+CERS.US,D,20100707,000000,2.93,2.96,2.8,2.95,318544,0
+CERS.US,D,20100708,000000,2.97,3.01,2.92,2.99,147312,0
+CERS.US,D,20100709,000000,2.97,3.01,2.89,2.99,101763,0
+CERS.US,D,20100712,000000,2.99,3.02,2.95,2.99,99794,0
+CERS.US,D,20100713,000000,2.99,3.15,2.98,3.12,328167,0
+CERS.US,D,20100714,000000,3.1,3.18,3.07,3.14,158886,0
+CERS.US,D,20100715,000000,3.15,3.2,3.05,3.1,92989,0
+CERS.US,D,20100716,000000,3.1,3.11,3.01,3.04,163224,0
+CERS.US,D,20100719,000000,3.04,3.09,2.86,3,159652,0
+CERS.US,D,20100720,000000,2.95,2.98,2.88,2.98,112060,0
+CERS.US,D,20100721,000000,2.99,3.06,2.88,2.88,116018,0
+CERS.US,D,20100722,000000,2.93,3.07,2.91,3.07,99358,0
+CERS.US,D,20100723,000000,3.05,3.1,2.99,3.09,140664,0
+CERS.US,D,20100726,000000,3.08,3.25,3.06,3.24,215032,0
+CERS.US,D,20100727,000000,3.26,3.26,3.13,3.16,141391,0
+CERS.US,D,20100728,000000,3.14,3.17,3.09,3.13,137333,0
+CERS.US,D,20100729,000000,3.13,3.19,2.97,2.97,180282,0
+CERS.US,D,20100730,000000,2.95,3.15,2.95,3.1,163710,0
+CERS.US,D,20100802,000000,3.12,3.23,3.1,3.17,161092,0
+CERS.US,D,20100803,000000,3.15,3.24,3.12,3.12,150972,0
+CERS.US,D,20100804,000000,3.16,3.22,3.15,3.22,118748,0
+CERS.US,D,20100805,000000,3.19,3.24,3.16,3.18,79108,0
+CERS.US,D,20100806,000000,3.13,3.23,3.1,3.15,47346,0
+CERS.US,D,20100809,000000,3.16,3.23,3.16,3.21,124004,0
+CERS.US,D,20100810,000000,3.17,3.2,3.1,3.11,52882,0
+CERS.US,D,20100811,000000,3.09,3.12,2.94,2.94,216280,0
+CERS.US,D,20100812,000000,2.9,3.05,2.9,2.94,168925,0
+CERS.US,D,20100813,000000,2.91,2.98,2.85,2.86,122095,0
+CERS.US,D,20100816,000000,2.85,2.99,2.85,2.98,179019,0
+CERS.US,D,20100817,000000,3.01,3.11,2.97,3.07,157401,0
+CERS.US,D,20100818,000000,3.06,3.07,2.95,2.97,88247,0
+CERS.US,D,20100819,000000,2.95,3.01,2.86,2.87,192226,0
+CERS.US,D,20100820,000000,2.86,2.91,2.86,2.87,175417,0
+CERS.US,D,20100823,000000,2.88,3.1,2.88,2.98,179837,0
+CERS.US,D,20100824,000000,2.9,2.95,2.9,2.92,117949,0
+CERS.US,D,20100825,000000,2.89,2.99,2.85,2.98,97254,0
+CERS.US,D,20100826,000000,2.98,3.02,2.91,2.91,528103,0
+CERS.US,D,20100827,000000,2.96,2.97,2.91,2.94,115936,0
+CERS.US,D,20100830,000000,2.94,2.98,2.87,2.87,157243,0
+CERS.US,D,20100831,000000,2.89,2.95,2.86,2.87,168060,0
+CERS.US,D,20100901,000000,2.92,3,2.87,3,198097,0
+CERS.US,D,20100902,000000,3.1,3.16,3.02,3.13,251875,0
+CERS.US,D,20100903,000000,3.15,3.18,3.12,3.13,150016,0
+CERS.US,D,20100907,000000,3.15,3.35,3.1,3.24,421574,0
+CERS.US,D,20100908,000000,3.3,3.95,3.28,3.66,1744364,0
+CERS.US,D,20100909,000000,3.75,3.82,3.64,3.71,700938,0
+CERS.US,D,20100910,000000,3.75,3.92,3.61,3.63,499225,0
+CERS.US,D,20100913,000000,3.75,3.85,3.71,3.78,542297,0
+CERS.US,D,20100914,000000,3.85,3.85,3.63,3.64,439165,0
+CERS.US,D,20100915,000000,3.65,3.69,3.61,3.63,320583,0
+CERS.US,D,20100916,000000,3.61,3.71,3.61,3.65,187194,0
+CERS.US,D,20100917,000000,3.74,3.78,3.65,3.74,288048,0
+CERS.US,D,20100920,000000,3.75,3.95,3.75,3.9,466115,0
+CERS.US,D,20100921,000000,3.9,3.9,3.68,3.68,541572,0
+CERS.US,D,20100922,000000,3.68,3.86,3.67,3.81,537002,0
+CERS.US,D,20100923,000000,3.83,3.85,3.62,3.68,299935,0
+CERS.US,D,20100924,000000,3.74,3.8,3.7,3.77,212979,0
+CERS.US,D,20100927,000000,3.86,3.9,3.77,3.8,524057,0
+CERS.US,D,20100928,000000,3.81,3.9,3.65,3.9,654721,0
+CERS.US,D,20100929,000000,3.89,4.01,3.8,3.88,783539,0
+CERS.US,D,20100930,000000,3.89,3.96,3.84,3.84,397224,0
+CERS.US,D,20101001,000000,3.89,3.95,3.75,3.85,294212,0
+CERS.US,D,20101004,000000,3.8,3.92,3.78,3.78,209636,0
+CERS.US,D,20101005,000000,3.82,3.88,3.75,3.84,438383,0
+CERS.US,D,20101006,000000,3.83,3.86,3.8,3.8,162784,0
+CERS.US,D,20101007,000000,3.84,3.86,3.71,3.74,259112,0
+CERS.US,D,20101008,000000,3.73,3.73,3.7,3.71,197616,0
+CERS.US,D,20101011,000000,3.71,3.82,3.71,3.81,127832,0
+CERS.US,D,20101012,000000,3.83,3.91,3.82,3.87,171430,0
+CERS.US,D,20101013,000000,3.95,3.95,3.88,3.93,281233,0
+CERS.US,D,20101014,000000,3.93,3.95,3.74,3.78,257827,0
+CERS.US,D,20101015,000000,3.84,3.92,3.79,3.82,234074,0
+CERS.US,D,20101018,000000,3.85,3.86,3.65,3.65,488168,0
+CERS.US,D,20101019,000000,3.62,3.67,3.35,3.36,788561,0
+CERS.US,D,20101020,000000,3.39,3.4,3.2,3.28,449298,0
+CERS.US,D,20101021,000000,3.3,3.3,3.17,3.2,324043,0
+CERS.US,D,20101022,000000,3.2,3.31,3.15,3.24,287324,0
+CERS.US,D,20101025,000000,3.23,3.35,3.2,3.3,214432,0
+CERS.US,D,20101026,000000,3.29,3.52,3.26,3.51,300540,0
+CERS.US,D,20101027,000000,3.49,3.5,3.34,3.38,139566,0
+CERS.US,D,20101028,000000,3.4,3.5,3.37,3.4,176625,0
+CERS.US,D,20101029,000000,3.4,3.42,3.25,3.29,286838,0
+CERS.US,D,20101101,000000,3.33,3.34,3.24,3.25,278545,0
+CERS.US,D,20101102,000000,3.29,3.35,3.25,3.35,226378,0
+CERS.US,D,20101103,000000,3.33,3.35,3.22,3.29,115424,0
+CERS.US,D,20101104,000000,3.35,3.38,3.31,3.36,312104,0
+CERS.US,D,20101105,000000,3.33,3.35,3.23,3.23,168291,0
+CERS.US,D,20101108,000000,3.21,3.26,3.13,3.15,185275,0
+CERS.US,D,20101109,000000,3.13,3.25,3.12,3.16,166572,0
+CERS.US,D,20101110,000000,2.75,2.75,2.49,2.5,3919691,0
+CERS.US,D,20101111,000000,2.57,2.65,2.51,2.55,917755,0
+CERS.US,D,20101112,000000,2.58,2.6,2.52,2.55,293917,0
+CERS.US,D,20101115,000000,2.57,2.6,2.56,2.56,394478,0
+CERS.US,D,20101116,000000,2.58,2.65,2.52,2.53,893987,0
+CERS.US,D,20101117,000000,2.53,2.58,2.47,2.48,362127,0
+CERS.US,D,20101118,000000,2.5,2.58,2.49,2.55,277975,0
+CERS.US,D,20101119,000000,2.55,2.56,2.47,2.51,425145,0
+CERS.US,D,20101122,000000,2.51,2.57,2.5,2.51,345393,0
+CERS.US,D,20101123,000000,2.47,2.51,2.43,2.43,329654,0
+CERS.US,D,20101124,000000,2.47,2.53,2.37,2.53,331383,0
+CERS.US,D,20101126,000000,2.51,2.6,2.51,2.51,131784,0
+CERS.US,D,20101129,000000,2.51,2.54,2.44,2.47,405030,0
+CERS.US,D,20101130,000000,2.48,2.51,2.41,2.41,335668,0
+CERS.US,D,20101201,000000,2.49,2.49,2.35,2.41,651893,0
+CERS.US,D,20101202,000000,2.41,2.41,2.35,2.4,610323,0
+CERS.US,D,20101203,000000,2.38,2.4,2.35,2.4,252345,0
+CERS.US,D,20101206,000000,2.4,2.41,2.37,2.39,345723,0
+CERS.US,D,20101207,000000,2.39,2.47,2.38,2.44,491149,0
+CERS.US,D,20101208,000000,2.43,2.44,2.38,2.38,386047,0
+CERS.US,D,20101209,000000,2.4,2.4,2.32,2.34,435580,0
+CERS.US,D,20101210,000000,2.36,2.4,2.13,2.18,1218458,0
+CERS.US,D,20101213,000000,2.31,2.32,2.11,2.12,680039,0
+CERS.US,D,20101214,000000,2.11,2.21,2.11,2.19,656649,0
+CERS.US,D,20101215,000000,2.23,2.45,2.13,2.33,637602,0
+CERS.US,D,20101216,000000,2.31,2.37,2.26,2.29,353168,0
+CERS.US,D,20101217,000000,2.31,2.32,2.21,2.32,667496,0
+CERS.US,D,20101220,000000,2.33,2.4,2.23,2.38,573552,0
+CERS.US,D,20101221,000000,2.38,2.5,2.33,2.48,649774,0
+CERS.US,D,20101222,000000,2.48,2.57,2.43,2.49,875589,0
+CERS.US,D,20101223,000000,2.5,2.5,2.44,2.46,202758,0
+CERS.US,D,20101227,000000,2.43,2.62,2.43,2.61,453042,0
+CERS.US,D,20101228,000000,2.6,2.63,2.54,2.57,347153,0
+CERS.US,D,20101229,000000,2.59,2.6,2.5,2.55,257693,0
+CERS.US,D,20101230,000000,2.55,2.62,2.48,2.48,266513,0
+CERS.US,D,20101231,000000,2.47,2.49,2.45,2.46,155062,0
+CERS.US,D,20110103,000000,2.46,2.54,2.45,2.48,311748,0
+CERS.US,D,20110104,000000,2.48,2.51,2.4,2.4,201933,0
+CERS.US,D,20110105,000000,2.4,2.58,2.4,2.58,426216,0
+CERS.US,D,20110106,000000,2.56,2.73,2.51,2.62,1287632,0
+CERS.US,D,20110107,000000,2.64,2.82,2.61,2.63,1463391,0
+CERS.US,D,20110110,000000,2.63,2.82,2.63,2.82,1239855,0
+CERS.US,D,20110111,000000,2.82,2.97,2.82,2.86,1358117,0
+CERS.US,D,20110112,000000,2.9,2.93,2.83,2.88,694045,0
+CERS.US,D,20110113,000000,3.07,3.17,2.95,3.04,1998941,0
+CERS.US,D,20110114,000000,3.14,3.44,3.1,3.42,2120501,0
+CERS.US,D,20110118,000000,3.53,3.65,3.5,3.56,2154089,0
+CERS.US,D,20110119,000000,3.6,3.68,3.27,3.44,2046020,0
+CERS.US,D,20110120,000000,3.6,3.64,3.45,3.54,1180489,0
+CERS.US,D,20110121,000000,3.59,3.63,3.55,3.55,1057108,0
+CERS.US,D,20110124,000000,3.59,3.62,3.53,3.56,597199,0
+CERS.US,D,20110125,000000,3.59,3.61,3.47,3.49,668103,0
+CERS.US,D,20110126,000000,3.49,3.5,3.38,3.49,522770,0
+CERS.US,D,20110127,000000,3.5,3.59,3.44,3.46,466451,0
+CERS.US,D,20110128,000000,3.45,3.51,3.2,3.24,828822,0
+CERS.US,D,20110131,000000,3.27,3.3,3.11,3.3,832296,0
+CERS.US,D,20110201,000000,3.32,3.45,3.31,3.4,484906,0
+CERS.US,D,20110202,000000,3.36,3.42,3.3,3.31,293184,0
+CERS.US,D,20110203,000000,3.3,3.35,3.27,3.33,244681,0
+CERS.US,D,20110204,000000,3.29,3.4,3.27,3.35,255139,0
+CERS.US,D,20110207,000000,3.34,3.47,3.33,3.36,453337,0
+CERS.US,D,20110208,000000,3.38,3.45,3.34,3.44,468860,0
+CERS.US,D,20110209,000000,3.41,3.5,3.37,3.4,282981,0
+CERS.US,D,20110210,000000,3.39,3.45,3.34,3.37,378177,0
+CERS.US,D,20110211,000000,3.36,3.45,3.31,3.44,588626,0
+CERS.US,D,20110214,000000,3.43,3.5,3.38,3.41,530245,0
+CERS.US,D,20110215,000000,3.41,3.44,3.32,3.38,433980,0
+CERS.US,D,20110216,000000,3.46,3.59,3.39,3.54,1091717,0
+CERS.US,D,20110218,000000,3.58,3.67,3.48,3.53,673380,0
+CERS.US,D,20110222,000000,3.47,3.5,3.32,3.33,651609,0
+CERS.US,D,20110223,000000,3.39,3.39,3.18,3.21,471509,0
+CERS.US,D,20110224,000000,3.2,3.28,3.14,3.25,390223,0
+CERS.US,D,20110225,000000,3.24,3.52,3.23,3.49,564072,0
+CERS.US,D,20110228,000000,3.53,3.59,3.4,3.44,426552,0
+CERS.US,D,20110301,000000,3.45,3.45,3.28,3.28,470010,0
+CERS.US,D,20110302,000000,3.27,3.3,3.25,3.28,414384,0
+CERS.US,D,20110303,000000,3.32,3.39,3.28,3.36,444592,0
+CERS.US,D,20110304,000000,3,3.01,2.83,2.9,2759743,0
+CERS.US,D,20110307,000000,2.91,2.92,2.63,2.66,1224587,0
+CERS.US,D,20110308,000000,2.66,2.79,2.64,2.72,471673,0
+CERS.US,D,20110309,000000,2.72,2.75,2.66,2.68,340764,0
+CERS.US,D,20110310,000000,2.6,2.68,2.57,2.6,436764,0
+CERS.US,D,20110311,000000,2.55,2.64,2.5,2.59,402707,0
+CERS.US,D,20110314,000000,2.55,2.62,2.52,2.56,280665,0
+CERS.US,D,20110315,000000,2.54,2.54,2.45,2.52,652231,0
+CERS.US,D,20110316,000000,2.48,2.59,2.45,2.47,585493,0
+CERS.US,D,20110317,000000,2.5,2.52,2.45,2.47,313844,0
+CERS.US,D,20110318,000000,2.49,2.57,2.47,2.56,472776,0
+CERS.US,D,20110321,000000,2.66,2.84,2.64,2.72,605122,0
+CERS.US,D,20110322,000000,2.77,2.81,2.7,2.78,358422,0
+CERS.US,D,20110323,000000,2.76,2.8,2.7,2.76,249763,0
+CERS.US,D,20110324,000000,2.73,2.85,2.72,2.8,278862,0
+CERS.US,D,20110325,000000,2.8,2.99,2.8,2.9,440100,0
+CERS.US,D,20110328,000000,2.93,2.97,2.83,2.93,360557,0
+CERS.US,D,20110329,000000,2.91,2.97,2.87,2.93,208165,0
+CERS.US,D,20110330,000000,2.93,3,2.86,2.91,200175,0
+CERS.US,D,20110331,000000,2.89,2.93,2.84,2.91,479812,0
+CERS.US,D,20110401,000000,2.91,2.93,2.75,2.9,233053,0
+CERS.US,D,20110404,000000,2.9,2.9,2.85,2.88,176505,0
+CERS.US,D,20110405,000000,2.87,2.98,2.82,2.95,441527,0
+CERS.US,D,20110406,000000,2.98,2.99,2.86,2.89,507384,0
+CERS.US,D,20110407,000000,2.9,2.93,2.8,2.8,279794,0
+CERS.US,D,20110408,000000,2.81,2.84,2.73,2.73,274801,0
+CERS.US,D,20110411,000000,2.73,2.81,2.72,2.73,186288,0
+CERS.US,D,20110412,000000,2.7,2.78,2.69,2.69,261309,0
+CERS.US,D,20110413,000000,2.71,2.74,2.67,2.69,216073,0
+CERS.US,D,20110414,000000,2.66,2.81,2.66,2.8,204565,0
+CERS.US,D,20110415,000000,2.78,2.81,2.7,2.79,209555,0
+CERS.US,D,20110418,000000,2.75,2.8,2.7,2.72,120136,0
+CERS.US,D,20110419,000000,2.75,2.77,2.7,2.7,145635,0
+CERS.US,D,20110420,000000,2.71,2.84,2.7,2.72,253531,0
+CERS.US,D,20110421,000000,2.74,2.8,2.71,2.75,136313,0
+CERS.US,D,20110425,000000,2.76,2.93,2.74,2.9,355909,0
+CERS.US,D,20110426,000000,2.9,2.95,2.84,2.9,306806,0
+CERS.US,D,20110427,000000,2.9,2.92,2.79,2.87,332525,0
+CERS.US,D,20110428,000000,2.85,2.92,2.82,2.9,203732,0
+CERS.US,D,20110429,000000,2.8,3,2.8,2.96,578451,0
+CERS.US,D,20110502,000000,2.91,2.98,2.8,2.8,268169,0
+CERS.US,D,20110503,000000,2.8,2.91,2.76,2.8,292784,0
+CERS.US,D,20110504,000000,2.77,2.8,2.7,2.7,279057,0
+CERS.US,D,20110505,000000,2.71,2.83,2.68,2.72,429084,0
+CERS.US,D,20110506,000000,2.79,2.79,2.7,2.71,110665,0
+CERS.US,D,20110509,000000,2.82,3.09,2.76,2.96,835981,0
+CERS.US,D,20110510,000000,2.95,3.16,2.95,3.04,625978,0
+CERS.US,D,20110511,000000,3.01,3.06,2.96,3,170738,0
+CERS.US,D,20110512,000000,2.98,3,2.88,2.93,222482,0
+CERS.US,D,20110513,000000,2.91,2.98,2.85,2.88,166247,0
+CERS.US,D,20110516,000000,3.01,3.08,2.93,2.93,285794,0
+CERS.US,D,20110517,000000,2.87,3.03,2.87,2.94,183582,0
+CERS.US,D,20110518,000000,2.94,3.03,2.88,3.01,339825,0
+CERS.US,D,20110519,000000,2.97,3.02,2.9,2.95,164454,0
+CERS.US,D,20110520,000000,3,3.07,2.91,3,299167,0
+CERS.US,D,20110523,000000,2.93,3,2.89,2.91,216242,0
+CERS.US,D,20110524,000000,2.91,2.94,2.85,2.89,412625,0
+CERS.US,D,20110525,000000,2.87,2.91,2.85,2.88,160125,0
+CERS.US,D,20110526,000000,2.86,2.93,2.85,2.9,566283,0
+CERS.US,D,20110527,000000,2.92,2.96,2.86,2.94,184357,0
+CERS.US,D,20110531,000000,2.95,3,2.87,3,373715,0
+CERS.US,D,20110601,000000,2.96,2.97,2.87,2.88,362075,0
+CERS.US,D,20110602,000000,2.85,2.91,2.85,2.86,205698,0
+CERS.US,D,20110603,000000,2.89,2.94,2.84,2.85,479238,0
+CERS.US,D,20110606,000000,2.85,2.88,2.71,2.71,442189,0
+CERS.US,D,20110607,000000,2.73,2.84,2.72,2.81,397953,0
+CERS.US,D,20110608,000000,2.79,2.83,2.75,2.77,168703,0
+CERS.US,D,20110609,000000,2.74,2.87,2.72,2.76,304703,0
+CERS.US,D,20110610,000000,2.77,2.81,2.68,2.68,202827,0
+CERS.US,D,20110613,000000,2.69,2.74,2.62,2.64,310517,0
+CERS.US,D,20110614,000000,2.67,2.81,2.65,2.81,215547,0
+CERS.US,D,20110615,000000,2.77,2.81,2.75,2.79,175701,0
+CERS.US,D,20110616,000000,2.81,2.84,2.69,2.8,162533,0
+CERS.US,D,20110617,000000,2.81,2.86,2.73,2.76,451000,0
+CERS.US,D,20110620,000000,2.76,2.84,2.7,2.82,216117,0
+CERS.US,D,20110621,000000,2.83,2.87,2.79,2.84,158716,0
+CERS.US,D,20110622,000000,2.83,2.87,2.8,2.82,365266,0
+CERS.US,D,20110623,000000,2.79,2.9,2.78,2.86,283416,0
+CERS.US,D,20110624,000000,2.86,3,2.86,3,859222,0
+CERS.US,D,20110627,000000,2.98,2.98,2.88,2.9,266244,0
+CERS.US,D,20110628,000000,2.93,2.95,2.86,2.93,437931,0
+CERS.US,D,20110629,000000,2.96,2.97,2.92,2.95,253570,0
+CERS.US,D,20110630,000000,2.97,3.05,2.94,3,458228,0
+CERS.US,D,20110701,000000,3.02,3.07,3,3.02,236953,0
+CERS.US,D,20110705,000000,3,3.02,2.93,2.95,140188,0
+CERS.US,D,20110706,000000,2.95,2.96,2.91,2.93,156281,0
+CERS.US,D,20110707,000000,2.95,2.96,2.91,2.95,240559,0
+CERS.US,D,20110708,000000,2.91,2.95,2.86,2.92,132824,0
+CERS.US,D,20110711,000000,2.88,2.93,2.87,2.92,193274,0
+CERS.US,D,20110712,000000,2.91,2.95,2.86,2.89,210402,0
+CERS.US,D,20110713,000000,2.94,2.97,2.88,2.93,207395,0
+CERS.US,D,20110714,000000,2.95,2.96,2.83,2.9,184891,0
+CERS.US,D,20110715,000000,2.9,2.91,2.82,2.86,160787,0
+CERS.US,D,20110718,000000,2.84,2.92,2.81,2.82,143499,0
+CERS.US,D,20110719,000000,2.85,2.93,2.79,2.93,157707,0
+CERS.US,D,20110720,000000,2.86,2.95,2.84,2.92,164139,0
+CERS.US,D,20110721,000000,2.93,2.94,2.82,2.84,179265,0
+CERS.US,D,20110722,000000,2.83,2.95,2.81,2.94,212722,0
+CERS.US,D,20110725,000000,2.9,2.94,2.84,2.9,168652,0
+CERS.US,D,20110726,000000,2.89,2.93,2.85,2.86,195963,0
+CERS.US,D,20110727,000000,2.85,2.89,2.79,2.81,349497,0
+CERS.US,D,20110728,000000,2.82,2.89,2.8,2.83,392587,0
+CERS.US,D,20110729,000000,2.8,2.8,2.7,2.77,528486,0
+CERS.US,D,20110801,000000,2.83,2.84,2.73,2.74,293235,0
+CERS.US,D,20110802,000000,2.7,2.79,2.67,2.73,387852,0
+CERS.US,D,20110803,000000,2.7,2.72,2.53,2.56,532612,0
+CERS.US,D,20110804,000000,2.51,2.52,2.34,2.36,564121,0
+CERS.US,D,20110805,000000,2.36,2.39,2.15,2.27,629171,0
+CERS.US,D,20110808,000000,2.14,2.23,2.02,2.04,480658,0
+CERS.US,D,20110809,000000,2.12,2.22,2,2.2,499707,0
+CERS.US,D,20110810,000000,2.23,2.23,2,2.01,300783,0
+CERS.US,D,20110811,000000,2.01,2.19,1.96,2.15,326480,0
+CERS.US,D,20110812,000000,2.17,2.17,2.03,2.04,211560,0
+CERS.US,D,20110815,000000,2.07,2.19,2.06,2.13,189233,0
+CERS.US,D,20110816,000000,2.09,2.11,2.01,2.05,204011,0
+CERS.US,D,20110817,000000,2.05,2.2,2.05,2.09,102181,0
+CERS.US,D,20110818,000000,2.05,2.18,2.02,2.02,343751,0
+CERS.US,D,20110819,000000,2.01,2.09,2,2.01,143192,0
+CERS.US,D,20110822,000000,2.07,2.07,1.93,1.98,315689,0
+CERS.US,D,20110823,000000,1.96,2.1,1.92,2.1,234454,0
+CERS.US,D,20110824,000000,2.1,2.11,2.01,2.1,172718,0
+CERS.US,D,20110825,000000,2.11,2.14,2.01,2.03,167191,0
+CERS.US,D,20110826,000000,2,2.1,1.96,2.08,168056,0
+CERS.US,D,20110829,000000,2.1,2.17,2.01,2.11,450485,0
+CERS.US,D,20110830,000000,2.08,2.11,2.03,2.1,329262,0
+CERS.US,D,20110831,000000,2.11,2.17,2.02,2.05,489163,0
+CERS.US,D,20110901,000000,2.06,2.16,2.05,2.08,343346,0
+CERS.US,D,20110902,000000,2.02,2.06,1.98,2.02,105822,0
+CERS.US,D,20110906,000000,1.95,2.04,1.95,2.01,134334,0
+CERS.US,D,20110907,000000,2.05,2.14,2.04,2.06,308084,0
+CERS.US,D,20110908,000000,2.05,2.11,2.02,2.05,130146,0
+CERS.US,D,20110909,000000,2.02,2.06,1.95,2,243031,0
+CERS.US,D,20110912,000000,1.96,2.02,1.96,2.01,96463,0
+CERS.US,D,20110913,000000,2.02,2.05,1.97,2.03,108585,0
+CERS.US,D,20110914,000000,2.04,2.1,1.97,2.08,159618,0
+CERS.US,D,20110915,000000,2.1,2.12,2.03,2.1,161789,0
+CERS.US,D,20110916,000000,2.13,2.17,2.07,2.1,308802,0
+CERS.US,D,20110919,000000,2.08,2.12,2.07,2.1,93844,0
+CERS.US,D,20110920,000000,2.1,2.15,2.07,2.08,274170,0
+CERS.US,D,20110921,000000,2.07,2.14,2,2,171872,0
+CERS.US,D,20110922,000000,1.95,2.11,1.95,2.02,368793,0
+CERS.US,D,20110923,000000,2.02,2.11,1.99,2.07,169913,0
+CERS.US,D,20110926,000000,2.05,2.18,2.03,2.17,181405,0
+CERS.US,D,20110927,000000,2.2,2.2,2.08,2.15,485472,0
+CERS.US,D,20110928,000000,2.17,2.19,2.12,2.13,295679,0
+CERS.US,D,20110929,000000,2.15,2.15,2.04,2.12,208264,0
+CERS.US,D,20110930,000000,2.08,2.19,2.02,2.12,294967,0
+CERS.US,D,20111003,000000,2.12,2.15,1.98,1.98,277175,0
+CERS.US,D,20111004,000000,1.97,2.2,1.94,2.16,343637,0
+CERS.US,D,20111005,000000,2.16,2.33,2.13,2.32,209272,0
+CERS.US,D,20111006,000000,2.3,2.34,2.23,2.32,207417,0
+CERS.US,D,20111007,000000,2.32,2.32,2.17,2.28,250326,0
+CERS.US,D,20111010,000000,2.28,2.29,2.11,2.22,269771,0
+CERS.US,D,20111011,000000,2.19,2.2,2.15,2.19,135834,0
+CERS.US,D,20111012,000000,2.16,2.24,2.16,2.23,201514,0
+CERS.US,D,20111013,000000,2.01,2.18,2.01,2.12,102543,0
+CERS.US,D,20111014,000000,2.19,2.44,2.09,2.4,561888,0
+CERS.US,D,20111017,000000,2.38,2.54,2.32,2.49,1024195,0
+CERS.US,D,20111018,000000,2.47,2.62,2.45,2.53,533370,0
+CERS.US,D,20111019,000000,2.51,2.57,2.43,2.55,309806,0
+CERS.US,D,20111020,000000,2.53,2.62,2.5,2.58,364894,0
+CERS.US,D,20111021,000000,2.6,2.68,2.51,2.61,438918,0
+CERS.US,D,20111024,000000,2.61,2.68,2.56,2.62,402183,0
+CERS.US,D,20111025,000000,2.6,2.74,2.58,2.68,818245,0
+CERS.US,D,20111026,000000,2.73,2.8,2.7,2.77,846593,0
+CERS.US,D,20111027,000000,2.77,2.77,2.65,2.71,724112,0
+CERS.US,D,20111028,000000,2.67,2.74,2.62,2.68,313801,0
+CERS.US,D,20111031,000000,2.64,2.7,2.55,2.67,453869,0
+CERS.US,D,20111101,000000,2.52,2.64,2.48,2.55,342093,0
+CERS.US,D,20111102,000000,2.84,2.91,2.73,2.89,2028699,0
+CERS.US,D,20111103,000000,2.99,3.01,2.86,2.95,657879,0
+CERS.US,D,20111104,000000,2.9,2.97,2.84,2.93,212025,0
+CERS.US,D,20111107,000000,2.9,2.94,2.82,2.86,279800,0
+CERS.US,D,20111108,000000,2.88,2.92,2.82,2.85,221104,0
+CERS.US,D,20111109,000000,2.82,2.88,2.79,2.82,322073,0
+CERS.US,D,20111110,000000,2.99,2.99,2.77,2.83,701249,0
+CERS.US,D,20111111,000000,2.85,2.89,2.77,2.82,294555,0
+CERS.US,D,20111114,000000,2.79,2.82,2.76,2.8,221645,0
+CERS.US,D,20111115,000000,2.8,2.87,2.77,2.84,264849,0
+CERS.US,D,20111116,000000,2.83,2.94,2.81,2.9,348898,0
+CERS.US,D,20111117,000000,2.9,2.97,2.86,2.95,450251,0
+CERS.US,D,20111118,000000,2.9,3.11,2.88,2.99,869142,0
+CERS.US,D,20111121,000000,2.97,3.03,2.92,2.99,359746,0
+CERS.US,D,20111122,000000,3.05,3.05,2.94,2.99,262511,0
+CERS.US,D,20111123,000000,2.96,3,2.85,2.87,456879,0
+CERS.US,D,20111125,000000,2.84,2.91,2.77,2.77,148071,0
+CERS.US,D,20111128,000000,2.83,2.88,2.79,2.88,248025,0
+CERS.US,D,20111129,000000,2.87,2.9,2.78,2.8,309431,0
+CERS.US,D,20111130,000000,2.91,2.99,2.84,2.99,409813,0
+CERS.US,D,20111201,000000,2.97,2.97,2.87,2.88,212854,0
+CERS.US,D,20111202,000000,2.9,3.01,2.81,2.99,474755,0
+CERS.US,D,20111205,000000,3,3.05,2.95,3.04,685549,0
+CERS.US,D,20111206,000000,3.04,3.15,3.01,3.15,1807271,0
+CERS.US,D,20111207,000000,3.15,3.15,3.04,3.13,524991,0
+CERS.US,D,20111208,000000,3.03,3.13,3.03,3.07,388074,0
+CERS.US,D,20111209,000000,3.08,3.12,3.05,3.11,475260,0
+CERS.US,D,20111212,000000,3.06,3.09,3.03,3.08,229099,0
+CERS.US,D,20111213,000000,3.1,3.13,2.99,3.02,367368,0
+CERS.US,D,20111214,000000,2.97,3.06,2.9,3.04,505942,0
+CERS.US,D,20111215,000000,3.02,3.05,2.98,3,338213,0
+CERS.US,D,20111216,000000,3.01,3.05,2.99,3.02,879070,0
+CERS.US,D,20111219,000000,3.02,3.04,2.78,2.83,362930,0
+CERS.US,D,20111220,000000,2.9,3,2.87,2.97,764957,0
+CERS.US,D,20111221,000000,2.94,2.96,2.8,2.84,502286,0
+CERS.US,D,20111222,000000,2.84,2.88,2.72,2.75,335977,0
+CERS.US,D,20111223,000000,2.77,2.89,2.76,2.85,230781,0
+CERS.US,D,20111227,000000,2.83,2.87,2.76,2.85,208239,0
+CERS.US,D,20111228,000000,2.85,2.86,2.78,2.79,118469,0
+CERS.US,D,20111229,000000,2.8,2.85,2.78,2.82,128808,0
+CERS.US,D,20111230,000000,2.79,2.83,2.75,2.8,402268,0
+CERS.US,D,20120103,000000,2.83,2.87,2.79,2.86,187171,0
+CERS.US,D,20120104,000000,2.83,2.86,2.81,2.85,114342,0
+CERS.US,D,20120105,000000,2.82,2.86,2.8,2.85,153128,0
+CERS.US,D,20120106,000000,2.81,2.83,2.76,2.82,161130,0
+CERS.US,D,20120109,000000,2.79,2.87,2.62,2.87,261965,0
+CERS.US,D,20120110,000000,2.88,3.07,2.88,3.06,407472,0
+CERS.US,D,20120111,000000,3.04,3.1,2.98,3.09,268113,0
+CERS.US,D,20120112,000000,3.04,3.08,3.01,3.03,389482,0
+CERS.US,D,20120113,000000,3.01,3.01,2.97,2.99,253501,0
+CERS.US,D,20120117,000000,3,3.03,2.9,2.93,212749,0
+CERS.US,D,20120118,000000,2.94,2.96,2.86,2.9,138595,0
+CERS.US,D,20120119,000000,2.9,2.9,2.81,2.85,185703,0
+CERS.US,D,20120120,000000,2.85,2.89,2.75,2.79,293501,0
+CERS.US,D,20120123,000000,2.79,2.86,2.77,2.85,165801,0
+CERS.US,D,20120124,000000,2.82,2.9,2.8,2.9,215635,0
+CERS.US,D,20120125,000000,2.88,2.92,2.83,2.9,187437,0
+CERS.US,D,20120126,000000,2.86,2.91,2.84,2.89,240329,0
+CERS.US,D,20120127,000000,2.88,2.91,2.8,2.88,294704,0
+CERS.US,D,20120130,000000,2.83,2.89,2.75,2.76,165378,0
+CERS.US,D,20120131,000000,2.79,2.88,2.78,2.85,171185,0
+CERS.US,D,20120201,000000,2.88,2.91,2.84,2.9,1350737,0
+CERS.US,D,20120202,000000,2.9,3.25,2.9,3.17,2566061,0
+CERS.US,D,20120203,000000,3.15,3.32,3.11,3.16,813120,0
+CERS.US,D,20120206,000000,3.15,3.21,3.06,3.19,337809,0
+CERS.US,D,20120207,000000,3.15,3.21,3.13,3.19,340955,0
+CERS.US,D,20120208,000000,3.2,3.23,3.17,3.19,505960,0
+CERS.US,D,20120209,000000,3.15,3.24,3.15,3.22,553790,0
+CERS.US,D,20120210,000000,3.2,3.25,3.12,3.2,495052,0
+CERS.US,D,20120213,000000,3.23,3.27,3.19,3.25,374155,0
+CERS.US,D,20120214,000000,3.26,3.29,3.22,3.24,357342,0
+CERS.US,D,20120215,000000,3.25,3.27,3.16,3.17,326224,0
+CERS.US,D,20120216,000000,3.12,3.42,3.12,3.35,1259398,0
+CERS.US,D,20120217,000000,3.36,3.61,3.28,3.53,1133925,0
+CERS.US,D,20120221,000000,3.55,3.66,3.48,3.58,900643,0
+CERS.US,D,20120222,000000,3.59,3.73,3.5,3.57,697278,0
+CERS.US,D,20120223,000000,3.54,3.65,3.52,3.61,491892,0
+CERS.US,D,20120224,000000,3.64,3.75,3.57,3.58,519271,0
+CERS.US,D,20120227,000000,3.55,3.65,3.41,3.55,474041,0
+CERS.US,D,20120228,000000,3.56,3.67,3.43,3.52,624209,0
+CERS.US,D,20120229,000000,3.8,4.09,3.75,3.76,3102364,0
+CERS.US,D,20120301,000000,3.78,3.9,3.68,3.75,808059,0
+CERS.US,D,20120302,000000,3.7,3.78,3.55,3.57,738338,0
+CERS.US,D,20120305,000000,3.57,3.66,3.45,3.61,677251,0
+CERS.US,D,20120306,000000,3.58,3.69,3.54,3.6,451182,0
+CERS.US,D,20120307,000000,3.59,3.76,3.58,3.6,488800,0
+CERS.US,D,20120308,000000,3.61,3.75,3.61,3.73,614445,0
+CERS.US,D,20120309,000000,3.73,3.85,3.67,3.73,453548,0
+CERS.US,D,20120312,000000,3.73,3.79,3.66,3.71,295758,0
+CERS.US,D,20120313,000000,3.75,3.82,3.65,3.79,440665,0
+CERS.US,D,20120314,000000,3.79,4.01,3.78,3.94,875115,0
+CERS.US,D,20120315,000000,4,4.04,3.94,3.96,872382,0
+CERS.US,D,20120316,000000,4,4.17,4,4.12,925267,0
+CERS.US,D,20120319,000000,4.12,4.27,4.1,4.2,448092,0
+CERS.US,D,20120320,000000,4.18,4.53,4.02,4.32,1328472,0
+CERS.US,D,20120321,000000,4.32,4.45,4.25,4.26,772352,0
+CERS.US,D,20120322,000000,4.2,4.28,4.1,4.21,612269,0
+CERS.US,D,20120323,000000,4.21,4.21,4.08,4.15,432509,0
+CERS.US,D,20120326,000000,4.2,4.28,4.11,4.13,797291,0
+CERS.US,D,20120327,000000,4.15,4.2,4.11,4.13,359640,0
+CERS.US,D,20120328,000000,4.13,4.24,4.01,4.02,528477,0
+CERS.US,D,20120329,000000,4.02,4.08,3.96,4.04,479980,0
+CERS.US,D,20120330,000000,4.08,4.08,3.95,4.02,784661,0
+CERS.US,D,20120402,000000,3.98,4.12,3.92,4.08,790362,0
+CERS.US,D,20120403,000000,4.06,4.13,3.97,3.99,211894,0
+CERS.US,D,20120404,000000,3.94,3.96,3.86,3.91,579782,0
+CERS.US,D,20120405,000000,3.9,3.95,3.73,3.75,598757,0
+CERS.US,D,20120409,000000,3.72,3.74,3.64,3.67,479791,0
+CERS.US,D,20120410,000000,3.67,3.81,3.65,3.66,500078,0
+CERS.US,D,20120411,000000,3.7,3.78,3.67,3.68,385773,0
+CERS.US,D,20120412,000000,3.7,3.76,3.66,3.68,267268,0
+CERS.US,D,20120413,000000,3.66,3.69,3.54,3.56,384021,0
+CERS.US,D,20120416,000000,3.56,3.68,3.5,3.65,436161,0
+CERS.US,D,20120417,000000,3.73,3.95,3.72,3.86,1174335,0
+CERS.US,D,20120418,000000,3.87,3.91,3.75,3.77,515534,0
+CERS.US,D,20120419,000000,3.77,3.9,3.76,3.85,574646,0
+CERS.US,D,20120420,000000,3.9,4.06,3.86,3.89,766128,0
+CERS.US,D,20120423,000000,3.83,3.85,3.77,3.79,368123,0
+CERS.US,D,20120424,000000,3.81,3.91,3.8,3.85,284498,0
+CERS.US,D,20120425,000000,3.9,4.05,3.87,4.04,645176,0
+CERS.US,D,20120426,000000,4.06,4.06,3.92,4.01,605360,0
+CERS.US,D,20120427,000000,4.01,4.06,3.95,4.04,637990,0
+CERS.US,D,20120430,000000,4.02,4.06,3.91,3.94,609561,0
+CERS.US,D,20120501,000000,3.94,3.97,3.72,3.83,505178,0
+CERS.US,D,20120502,000000,3.76,3.9,3.75,3.77,586329,0
+CERS.US,D,20120503,000000,3.75,3.81,3.67,3.72,656500,0
+CERS.US,D,20120504,000000,3.7,3.73,3.65,3.65,409026,0
+CERS.US,D,20120507,000000,3.65,3.74,3.62,3.64,527586,0
+CERS.US,D,20120508,000000,3.64,3.71,3.63,3.67,335101,0
+CERS.US,D,20120509,000000,3.63,3.68,3.61,3.61,200444,0
+CERS.US,D,20120510,000000,3.63,3.65,3.55,3.57,286559,0
+CERS.US,D,20120511,000000,3.54,3.67,3.5,3.66,399443,0
+CERS.US,D,20120514,000000,3.64,3.73,3.63,3.7,417327,0
+CERS.US,D,20120515,000000,3.69,3.83,3.66,3.72,544220,0
+CERS.US,D,20120516,000000,3.73,3.77,3.55,3.61,573816,0
+CERS.US,D,20120517,000000,3.63,3.63,3.46,3.46,346186,0
+CERS.US,D,20120518,000000,3.47,3.47,3.28,3.38,1440333,0
+CERS.US,D,20120521,000000,3.37,3.57,3.36,3.55,377214,0
+CERS.US,D,20120522,000000,3.54,3.63,3.49,3.51,365575,0
+CERS.US,D,20120523,000000,3.47,3.56,3.32,3.52,393683,0
+CERS.US,D,20120524,000000,3.52,3.58,3.49,3.55,230759,0
+CERS.US,D,20120525,000000,3.56,3.62,3.46,3.49,218062,0
+CERS.US,D,20120529,000000,3.53,3.58,3.45,3.52,606011,0
+CERS.US,D,20120530,000000,3.5,3.51,3.44,3.46,737013,0
+CERS.US,D,20120531,000000,3.47,3.47,3.35,3.38,734669,0
+CERS.US,D,20120601,000000,3.3,3.4,3,3.2,607227,0
+CERS.US,D,20120604,000000,3.23,3.28,3.18,3.27,435394,0
+CERS.US,D,20120605,000000,3.27,3.4,3.2,3.27,308938,0
+CERS.US,D,20120606,000000,3.36,3.47,3.24,3.28,176048,0
+CERS.US,D,20120607,000000,3.33,3.37,3.13,3.28,258824,0
+CERS.US,D,20120608,000000,3.27,3.29,3.13,3.21,341408,0
+CERS.US,D,20120611,000000,3.25,3.25,3.15,3.17,310046,0
+CERS.US,D,20120612,000000,3.18,3.23,3.13,3.2,385243,0
+CERS.US,D,20120613,000000,3.2,3.34,3.2,3.25,338424,0
+CERS.US,D,20120614,000000,3.26,3.31,3.17,3.24,191370,0
+CERS.US,D,20120615,000000,3.24,3.27,3.22,3.24,332856,0
+CERS.US,D,20120618,000000,3.23,3.33,3.19,3.28,303139,0
+CERS.US,D,20120619,000000,3.31,3.46,3.3,3.35,336341,0
+CERS.US,D,20120620,000000,3.36,3.38,3.29,3.37,148101,0
+CERS.US,D,20120621,000000,3.37,3.4,3.3,3.31,299545,0
+CERS.US,D,20120622,000000,3.32,3.41,3.32,3.35,520257,0
+CERS.US,D,20120625,000000,3.3,3.3,3.18,3.27,187274,0
+CERS.US,D,20120626,000000,3.27,3.33,3.18,3.27,243232,0
+CERS.US,D,20120627,000000,3.27,3.27,3.13,3.22,679234,0
+CERS.US,D,20120628,000000,3.2,3.29,3.19,3.23,153660,0
+CERS.US,D,20120629,000000,3.29,3.37,3.2,3.32,344210,0
+CERS.US,D,20120702,000000,3.32,3.46,3.31,3.44,530454,0
+CERS.US,D,20120703,000000,3.47,3.56,3.44,3.52,223667,0
+CERS.US,D,20120705,000000,3.52,3.58,3.49,3.51,64549,0
+CERS.US,D,20120706,000000,3.46,3.59,3.42,3.56,158533,0
+CERS.US,D,20120709,000000,3.55,3.6,3.47,3.49,177655,0
+CERS.US,D,20120710,000000,3.5,3.56,3.47,3.49,282934,0
+CERS.US,D,20120711,000000,3.49,3.51,3.4,3.48,307037,0
+CERS.US,D,20120712,000000,3.45,3.63,3.43,3.57,523961,0
+CERS.US,D,20120713,000000,3.57,3.6,3.47,3.511,305529,0
+CERS.US,D,20120716,000000,3.54,3.62,3.53,3.55,336900,0
+CERS.US,D,20120717,000000,3.56,3.78,3.56,3.6,571789,0
+CERS.US,D,20120718,000000,3.61,3.63,3.51,3.52,290558,0
+CERS.US,D,20120719,000000,3.54,3.56,3.46,3.46,142783,0
+CERS.US,D,20120720,000000,3.43,3.47,3.14,3.18,717321,0
+CERS.US,D,20120723,000000,3.15,3.15,3.02,3.03,450188,0
+CERS.US,D,20120724,000000,3.04,3.08,3,3.025,315187,0
+CERS.US,D,20120725,000000,3.05,3.09,3.01,3.05,296241,0
+CERS.US,D,20120726,000000,3.08,3.12,3.05,3.1,281409,0
+CERS.US,D,20120727,000000,3.11,3.23,3.09,3.21,470149,0
+CERS.US,D,20120730,000000,3.21,3.27,3.16,3.19,398955,0
+CERS.US,D,20120731,000000,3.18,3.235,3,3.02,814483,0
+CERS.US,D,20120801,000000,3.05,3.15,3,3,446079,0
+CERS.US,D,20120802,000000,3.04,3.14,3.01,3.07,542980,0
+CERS.US,D,20120803,000000,3.12,3.2799,3.11,3.21,459707,0
+CERS.US,D,20120806,000000,3.2,3.25,3.15,3.16,181353,0
+CERS.US,D,20120807,000000,3.17,3.32,3.15,3.29,443354,0
+CERS.US,D,20120808,000000,3.25,3.305,3.2,3.23,103396,0
+CERS.US,D,20120809,000000,3.21,3.22,3.17,3.2,111202,0
+CERS.US,D,20120810,000000,3.19,3.1999,3.101,3.15,144060,0
+CERS.US,D,20120813,000000,3.14,3.19,3.11,3.19,137895,0
+CERS.US,D,20120814,000000,3.2,3.27,3.19,3.24,286968,0
+CERS.US,D,20120815,000000,3.3,3.34,3.2,3.23,286571,0
+CERS.US,D,20120816,000000,3.24,3.33,3.24,3.26,212230,0
+CERS.US,D,20120817,000000,3.24,3.315,3.24,3.28,201009,0
+CERS.US,D,20120820,000000,3.28,3.36,3.25,3.26,120631,0
+CERS.US,D,20120821,000000,3.28,3.31,3.2,3.21,296163,0
+CERS.US,D,20120822,000000,3.22,3.28,3.18,3.24,138379,0
+CERS.US,D,20120823,000000,3.26,3.27,3.17,3.19,120740,0
+CERS.US,D,20120824,000000,3.17,3.21,3.14,3.2,92221,0
+CERS.US,D,20120827,000000,3.2,3.2,3.16,3.19,129912,0
+CERS.US,D,20120828,000000,3.18,3.25,3.15,3.22,273974,0
+CERS.US,D,20120829,000000,3.21,3.29,3.16,3.241,318489,0
+CERS.US,D,20120830,000000,3.22,3.26,3.17,3.21,133082,0
+CERS.US,D,20120831,000000,3.24,3.27,3.19,3.19,168647,0
+CERS.US,D,20120904,000000,3.19,3.3,3.18,3.25,174735,0
+CERS.US,D,20120905,000000,3.22,3.33,3.22,3.29,214788,0
+CERS.US,D,20120906,000000,3.32,3.39,3.29,3.35,184386,0
+CERS.US,D,20120907,000000,3.37,3.39,3.3,3.32,170246,0
+CERS.US,D,20120910,000000,3.34,3.416,3.31,3.4,209628,0
+CERS.US,D,20120911,000000,3.48,3.61,3.4,3.44,326153,0
+CERS.US,D,20120912,000000,3.44,3.441,3.3,3.36,225846,0
+CERS.US,D,20120913,000000,3.37,3.45,3.32,3.41,202155,0
+CERS.US,D,20120914,000000,3.41,3.45,3.39,3.42,261984,0
+CERS.US,D,20120917,000000,3.4,3.44,3.35,3.42,167500,0
+CERS.US,D,20120918,000000,3.41,3.45,3.4,3.43,148728,0
+CERS.US,D,20120919,000000,3.44,3.45,3.4,3.44,123784,0
+CERS.US,D,20120920,000000,3.43,3.49,3.4,3.44,281541,0
+CERS.US,D,20120921,000000,3.45,3.54,3.4,3.46,626496,0
+CERS.US,D,20120924,000000,3.46,3.49,3.4168,3.45,228926,0
+CERS.US,D,20120925,000000,3.43,3.46,3.36,3.38,375593,0
+CERS.US,D,20120926,000000,3.38,3.4,3.3,3.39,659223,0
+CERS.US,D,20120927,000000,3.4,3.42,3.36,3.4,266867,0
+CERS.US,D,20120928,000000,3.4,3.47,3.38,3.4,265953,0
+CERS.US,D,20121001,000000,3.4,3.43,3.37,3.42,194275,0
+CERS.US,D,20121002,000000,3.43,3.43,3.39,3.41,133729,0
+CERS.US,D,20121003,000000,3.42,3.45,3.3801,3.4,232137,0
+CERS.US,D,20121004,000000,3.41,3.45,3.36,3.42,265984,0
+CERS.US,D,20121005,000000,3.44,3.47,3.32,3.36,384819,0
+CERS.US,D,20121008,000000,3.47,3.49,3.4,3.44,299116,0
+CERS.US,D,20121009,000000,3.49,3.515,3.38,3.4,375981,0
+CERS.US,D,20121010,000000,3.4,3.4599,3.38,3.43,219071,0
+CERS.US,D,20121011,000000,3.45,3.49,3.4,3.42,285633,0
+CERS.US,D,20121012,000000,3.41,3.46,3.39,3.4,229990,0
+CERS.US,D,20121015,000000,3.4,3.45,3.39,3.43,122575,0
+CERS.US,D,20121016,000000,3.46,3.48,3.38,3.3902,205511,0
+CERS.US,D,20121017,000000,3.39,3.42,3.35,3.36,143008,0
+CERS.US,D,20121018,000000,3.36,3.3808,3.29,3.32,203647,0
+CERS.US,D,20121019,000000,3.29,3.31,3.25,3.3,281621,0
+CERS.US,D,20121022,000000,3.3,3.32,3.19,3.19,261688,0
+CERS.US,D,20121023,000000,3.19,3.37,3.13,3.3203,338141,0
+CERS.US,D,20121024,000000,3.3,3.32,3.09,3.12,296202,0
+CERS.US,D,20121025,000000,3.15,3.19,3.09,3.11,90810,0
+CERS.US,D,20121026,000000,3.12,3.2103,3.1,3.17,232406,0
+CERS.US,D,20121031,000000,3.23,3.23,3.1,3.1,214789,0
+CERS.US,D,20121101,000000,3.11,3.18,3.09,3.14,162345,0
+CERS.US,D,20121102,000000,3.15,3.16,3.01,3.01,320238,0
+CERS.US,D,20121105,000000,3.01,3.19,3.01,3.18,187682,0
+CERS.US,D,20121106,000000,3.18,3.22,3.1,3.1599,102502,0
+CERS.US,D,20121107,000000,3.12,3.13,3.01,3.01,246809,0
+CERS.US,D,20121108,000000,3.02,3.195,2.965,3.1,403049,0
+CERS.US,D,20121109,000000,3.1,3.14,3.08,3.09,190137,0
+CERS.US,D,20121112,000000,3.12,3.14,3.03,3.05,125034,0
+CERS.US,D,20121113,000000,3.04,3.1,3.03,3.03,163281,0
+CERS.US,D,20121114,000000,3.05,3.07,2.98,3,254736,0
+CERS.US,D,20121115,000000,3.02,3.05,2.84,2.87,303530,0
+CERS.US,D,20121116,000000,2.81,2.91,2.68,2.85,265100,0
+CERS.US,D,20121119,000000,2.92,3.13,2.9,3.05,345062,0
+CERS.US,D,20121120,000000,3.1,3.1499,3.01,3.06,211497,0
+CERS.US,D,20121121,000000,3.08,3.145,3.06,3.08,169246,0
+CERS.US,D,20121123,000000,3.06,3.17,3.06,3.15,76681,0
+CERS.US,D,20121126,000000,3.15,3.2,3.11,3.17,224349,0
+CERS.US,D,20121127,000000,3.18,3.225,3.15,3.16,153979,0
+CERS.US,D,20121128,000000,3.18,3.22,3.1,3.2,92861,0
+CERS.US,D,20121129,000000,3.24,3.25,3.07,3.21,125665,0
+CERS.US,D,20121130,000000,3.22,3.28,3.16,3.23,176636,0
+CERS.US,D,20121203,000000,3.27,3.29,3.19,3.2,108592,0
+CERS.US,D,20121204,000000,3.19,3.24,3.18,3.195,96525,0
+CERS.US,D,20121205,000000,3.22,3.22,3.061,3.16,185416,0
+CERS.US,D,20121206,000000,3.15,3.19,3.12,3.15,86337,0
+CERS.US,D,20121207,000000,3.17,3.17,3.08,3.13,142523,0
+CERS.US,D,20121210,000000,3.14,3.17,3.11,3.15,82426,0
+CERS.US,D,20121211,000000,3.16,3.18,3.07,3.17,198239,0
+CERS.US,D,20121212,000000,3.19,3.23,3.16,3.19,179548,0
+CERS.US,D,20121213,000000,3.18,3.35,3.16,3.3,475343,0
+CERS.US,D,20121214,000000,3.28,3.34,3.26,3.28,157414,0
+CERS.US,D,20121217,000000,3.31,3.32,3.26,3.3,179930,0
+CERS.US,D,20121218,000000,3.3,3.36,3.28,3.31,257205,0
+CERS.US,D,20121219,000000,3.33,3.4,3.3,3.39,357093,0
+CERS.US,D,20121220,000000,3.4,3.4,3.31,3.38,190983,0
+CERS.US,D,20121221,000000,3.38,3.38,3.2,3.3,461411,0
+CERS.US,D,20121224,000000,3.3,3.3,3.22,3.25,53719,0
+CERS.US,D,20121226,000000,3.25,3.31,3.18,3.2002,172568,0
+CERS.US,D,20121227,000000,3.19,3.26,3.09,3.14,180132,0
+CERS.US,D,20121228,000000,3.12,3.19,3.06,3.11,187835,0
+CERS.US,D,20121231,000000,3.1,3.18,3.05,3.16,258425,0
+CERS.US,D,20130102,000000,3.24,3.24,3.16,3.19,310171,0
+CERS.US,D,20130103,000000,3.2,3.21,3.07,3.08,248668,0
+CERS.US,D,20130104,000000,3.09,3.14,2.98,3,374447,0
+CERS.US,D,20130107,000000,2.91,3,2.895,2.95,341524,0
+CERS.US,D,20130108,000000,2.98,3.08,2.98,3.06,194135,0
+CERS.US,D,20130109,000000,3.1,3.1,3,3.09,178980,0
+CERS.US,D,20130110,000000,3.1,3.14,3.01,3.1,90685,0
+CERS.US,D,20130111,000000,3.1,3.1,3.05,3.08,148788,0
+CERS.US,D,20130114,000000,3.07,3.11,3.045,3.09,157830,0
+CERS.US,D,20130115,000000,3.06,3.1,3.04,3.05,57168,0
+CERS.US,D,20130116,000000,3.05,3.08,3,3.07,128449,0
+CERS.US,D,20130117,000000,3.07,3.07,3.04,3.06,84041,0
+CERS.US,D,20130118,000000,3.07,3.07,3.01,3.03,161030,0
+CERS.US,D,20130122,000000,3.01,3.04,3,3.03,96214,0
+CERS.US,D,20130123,000000,3.02,3.05,3.01,3.04,101910,0
+CERS.US,D,20130124,000000,3.05,3.08,3,3.01,119098,0
+CERS.US,D,20130125,000000,3.01,3.04,2.99,3,150990,0
+CERS.US,D,20130128,000000,2.99,3.09,2.99,3.08,226428,0
+CERS.US,D,20130129,000000,3.07,3.2,3.065,3.19,215811,0
+CERS.US,D,20130130,000000,3.18,3.21,3.1,3.14,204806,0
+CERS.US,D,20130131,000000,3.13,3.2,3.13,3.17,124798,0
+CERS.US,D,20130201,000000,3.13,3.18,3.09,3.16,140962,0
+CERS.US,D,20130204,000000,3.13,3.17,3.07,3.1,93977,0
+CERS.US,D,20130205,000000,3.12,3.15,3.09,3.15,71831,0
+CERS.US,D,20130206,000000,3.08,3.18,3.08,3.18,122228,0
+CERS.US,D,20130207,000000,3.17,3.18,3.11,3.16,95922,0
+CERS.US,D,20130208,000000,3.16,3.16,3.11,3.12,50959,0
+CERS.US,D,20130211,000000,3.12,3.18,3.1,3.1,39474,0
+CERS.US,D,20130212,000000,3.1,3.11,3.02,3.04,199454,0
+CERS.US,D,20130213,000000,3.01,3.05,2.98,3.01,90174,0
+CERS.US,D,20130214,000000,3.03,3.18,3.03,3.141,149535,0
+CERS.US,D,20130215,000000,3.17,3.18,3.13,3.15,283236,0
+CERS.US,D,20130219,000000,3.13,3.2,3.1,3.17,197383,0
+CERS.US,D,20130220,000000,3.14,3.19,3.14,3.15,152460,0
+CERS.US,D,20130221,000000,3.15,3.17,3.15,3.16,71888,0
+CERS.US,D,20130222,000000,3.19,3.2,3.15,3.19,169227,0
+CERS.US,D,20130225,000000,3.2,3.22,3.15,3.16,250591,0
+CERS.US,D,20130226,000000,3.16,3.22,3.13,3.17,264772,0
+CERS.US,D,20130227,000000,3.16,3.21,3.145,3.21,162151,0
+CERS.US,D,20130228,000000,3.22,3.29,3.15,3.29,444583,0
+CERS.US,D,20130301,000000,3.49,3.69,3.4,3.66,5282293,0
+CERS.US,D,20130304,000000,3.66,3.95,3.63,3.95,1083884,0
+CERS.US,D,20130305,000000,3.95,4.035,3.9,4,886924,0
+CERS.US,D,20130306,000000,3.97,4.08,3.86,4.07,639643,0
+CERS.US,D,20130307,000000,4.05,4.22,4.01,4.2,764408,0
+CERS.US,D,20130308,000000,4.2,4.25,4.19,4.23,449365,0
+CERS.US,D,20130311,000000,4.23,4.27,4.19,4.26,316261,0
+CERS.US,D,20130312,000000,4.24,4.29,4.06,4.16,445836,0
+CERS.US,D,20130313,000000,4.15,4.23,4.12,4.2,380600,0
+CERS.US,D,20130314,000000,4.32,4.43,4.25,4.42,2354202,0
+CERS.US,D,20130315,000000,4.42,4.55,4.37,4.48,887616,0
+CERS.US,D,20130318,000000,4.44,4.45,4.34,4.36,345564,0
+CERS.US,D,20130319,000000,4.35,4.48,4.33,4.46,344285,0
+CERS.US,D,20130320,000000,4.48,4.53,4.34,4.47,343239,0
+CERS.US,D,20130321,000000,4.42,4.5,4.38,4.44,193159,0
+CERS.US,D,20130322,000000,4.48,4.5,4.43,4.48,463752,0
+CERS.US,D,20130325,000000,4.48,4.54,4.37,4.4,320522,0
+CERS.US,D,20130326,000000,4.43,4.46,4.26,4.34,684848,0
+CERS.US,D,20130327,000000,4.33,4.44,4.18,4.42,409044,0
+CERS.US,D,20130328,000000,4.46,4.48,4.3,4.42,1352754,0
+CERS.US,D,20130401,000000,4.39,4.4,4.25,4.35,506135,0
+CERS.US,D,20130402,000000,4.38,4.43,4.29,4.3,234918,0
+CERS.US,D,20130403,000000,4.29,4.345,4.25,4.31,728681,0
+CERS.US,D,20130404,000000,4.33,4.37,4.3001,4.35,229426,0
+CERS.US,D,20130405,000000,4.33,4.38,4.28,4.35,241438,0
+CERS.US,D,20130408,000000,4.35,4.43,4.32,4.35,225327,0
+CERS.US,D,20130409,000000,4.37,4.45,4.324,4.38,248684,0
+CERS.US,D,20130410,000000,4.38,4.6,4.37,4.54,734182,0
+CERS.US,D,20130411,000000,4.55,5.18,4.5,4.85,1913800,0
+CERS.US,D,20130412,000000,4.82,5.0915,4.8,5.01,995273,0
+CERS.US,D,20130415,000000,4.98,4.99,4.74,4.77,798558,0
+CERS.US,D,20130416,000000,4.79,4.88,4.69,4.81,535254,0
+CERS.US,D,20130417,000000,4.79,4.79,4.62,4.7,542410,0
+CERS.US,D,20130418,000000,4.72,4.82,4.64,4.74,385440,0
+CERS.US,D,20130419,000000,4.73,5,4.69,4.8,829653,0
+CERS.US,D,20130422,000000,4.84,4.94,4.67,4.69,592560,0
+CERS.US,D,20130423,000000,4.7,4.94,4.7,4.94,585663,0
+CERS.US,D,20130424,000000,5.19,5.35,5.04,5.22,1601510,0
+CERS.US,D,20130425,000000,5.25,5.3,5.16,5.21,828748,0
+CERS.US,D,20130426,000000,5.19,5.39,5.1,5.3,744091,0
+CERS.US,D,20130429,000000,5.33,5.43,5.3,5.34,709732,0
+CERS.US,D,20130430,000000,5.36,5.39,5.26,5.32,720052,0
+CERS.US,D,20130501,000000,5.22,5.37,4.79,4.82,1573981,0
+CERS.US,D,20130502,000000,4.86,4.94,4.7745,4.85,688374,0
+CERS.US,D,20130503,000000,4.88,4.97,4.77,4.78,566857,0
+CERS.US,D,20130506,000000,4.76,4.82,4.7,4.76,574344,0
+CERS.US,D,20130507,000000,4.71,4.75,4.63,4.69,440885,0
+CERS.US,D,20130508,000000,4.69,4.83,4.65,4.79,547436,0
+CERS.US,D,20130509,000000,4.77,4.82,4.73,4.8,360716,0
+CERS.US,D,20130510,000000,4.79,4.85,4.72,4.84,293210,0
+CERS.US,D,20130513,000000,4.84,5.01,4.82,4.97,339317,0
+CERS.US,D,20130514,000000,4.96,5.15,4.96,5.13,514383,0
+CERS.US,D,20130515,000000,5.13,5.2,5.06,5.17,538032,0
+CERS.US,D,20130516,000000,5.16,5.38,5.12,5.35,705424,0
+CERS.US,D,20130517,000000,5.35,5.57,5.31,5.48,892819,0
+CERS.US,D,20130520,000000,5.56,5.58,5.27,5.37,472823,0
+CERS.US,D,20130521,000000,5.33,5.47,5.26,5.41,491020,0
+CERS.US,D,20130522,000000,5.41,5.58,5.22,5.24,611084,0
+CERS.US,D,20130523,000000,5.17,5.26,5.05,5.12,316354,0
+CERS.US,D,20130524,000000,5.05,5.19,5.05,5.16,238068,0
+CERS.US,D,20130528,000000,5.3,5.4999,5.19,5.38,566065,0
+CERS.US,D,20130529,000000,5.34,5.4,5.22,5.24,436260,0
+CERS.US,D,20130530,000000,5.21,5.26,5.13,5.17,378300,0
+CERS.US,D,20130531,000000,5.15,5.32,5.11,5.14,1163007,0
+CERS.US,D,20130603,000000,5.14,5.4,5.06,5.31,566955,0
+CERS.US,D,20130604,000000,5.31,5.42,5.18,5.261,432694,0
+CERS.US,D,20130605,000000,5.24,5.26,4.89,4.91,558234,0
+CERS.US,D,20130606,000000,4.89,5.03,4.75,4.99,513074,0
+CERS.US,D,20130607,000000,4.99,5.05,4.82,4.821,613015,0
+CERS.US,D,20130610,000000,4.78,4.91,4.78,4.91,272021,0
+CERS.US,D,20130611,000000,4.85,4.92,4.8,4.84,245006,0
+CERS.US,D,20130612,000000,4.84,4.86,4.63,4.67,477251,0
+CERS.US,D,20130613,000000,4.68,4.79,4.16,4.75,768738,0
+CERS.US,D,20130614,000000,4.76,4.83,4.54,4.55,204471,0
+CERS.US,D,20130617,000000,4.59,4.6,4.48,4.55,418211,0
+CERS.US,D,20130618,000000,4.55,4.61,4.505,4.55,487980,0
+CERS.US,D,20130619,000000,4.54,4.55,4.39,4.4,532472,0
+CERS.US,D,20130620,000000,4.35,4.5,4.29,4.39,456411,0
+CERS.US,D,20130621,000000,4.41,4.57,4.4,4.45,508999,0
+CERS.US,D,20130624,000000,4.42,4.55,4.35,4.5,331680,0
+CERS.US,D,20130625,000000,4.52,4.52,4.29,4.32,586722,0
+CERS.US,D,20130626,000000,4.42,4.51,4.34,4.39,522881,0
+CERS.US,D,20130627,000000,4.42,4.47,4.36,4.46,250558,0
+CERS.US,D,20130628,000000,4.44,4.48,4.31,4.42,1186199,0
+CERS.US,D,20130701,000000,4.41,4.59,4.41,4.47,286019,0
+CERS.US,D,20130702,000000,4.55,4.595,4.45,4.5,367151,0
+CERS.US,D,20130703,000000,4.46,4.54,4.37,4.39,158200,0
+CERS.US,D,20130705,000000,4.47,4.4811,4.34,4.4,304531,0
+CERS.US,D,20130708,000000,4.42,4.51,4.35,4.45,337157,0
+CERS.US,D,20130709,000000,4.46,4.76,4.45,4.49,687222,0
+CERS.US,D,20130710,000000,4.5,4.62,4.43,4.51,564827,0
+CERS.US,D,20130711,000000,4.57,4.68,4.51,4.62,382839,0
+CERS.US,D,20130712,000000,4.63,4.98,4.63,4.9,571445,0
+CERS.US,D,20130715,000000,4.91,5.14,4.9,5.03,479319,0
+CERS.US,D,20130716,000000,5.03,5.11,5,5.035,427913,0
+CERS.US,D,20130717,000000,5.08,5.175,5.01,5.14,521805,0
+CERS.US,D,20130718,000000,5.17,5.34,5,5.18,579443,0
+CERS.US,D,20130719,000000,5.15,5.22,5.08,5.18,282529,0
+CERS.US,D,20130722,000000,5.2,5.3,5.16,5.26,408908,0
+CERS.US,D,20130723,000000,5.27,5.46,5.25,5.41,549516,0
+CERS.US,D,20130724,000000,5.45,5.51,5.22,5.26,882478,0
+CERS.US,D,20130725,000000,5.26,5.36,5.19,5.2,517957,0
+CERS.US,D,20130726,000000,5.17,5.32,5.09,5.31,575341,0
+CERS.US,D,20130729,000000,5.3,5.32,5.19,5.25,301937,0
+CERS.US,D,20130730,000000,5.3,5.5,5.24,5.43,737239,0
+CERS.US,D,20130731,000000,5.45,5.64,5.2,5.6,1452434,0
+CERS.US,D,20130801,000000,5.65,5.66,5.55,5.66,732382,0
+CERS.US,D,20130802,000000,5.64,5.89,5.53,5.8,703568,0
+CERS.US,D,20130805,000000,5.82,6,5.74,5.92,719612,0
+CERS.US,D,20130806,000000,5.98,5.98,5.8,5.86,1001728,0
+CERS.US,D,20130807,000000,5.83,5.85,5.69,5.78,763345,0
+CERS.US,D,20130808,000000,5.85,5.97,5.71,5.77,518555,0
+CERS.US,D,20130809,000000,5.73,5.8099,5.63,5.74,513618,0
+CERS.US,D,20130812,000000,5.7,5.775,5.6,5.74,612328,0
+CERS.US,D,20130813,000000,5.76,5.8099,5.66,5.69,727834,0
+CERS.US,D,20130814,000000,5.69,5.77,5.63,5.67,231387,0
+CERS.US,D,20130815,000000,5.62,5.62,5.415,5.46,385915,0
+CERS.US,D,20130816,000000,5.41,5.45,5.33,5.37,445123,0
+CERS.US,D,20130819,000000,5.43,5.5,5.34,5.44,443536,0
+CERS.US,D,20130820,000000,5.48,5.55,5.43,5.47,603257,0
+CERS.US,D,20130821,000000,5.47,5.52,5.26,5.29,856185,0
+CERS.US,D,20130822,000000,5.35,5.45,5.3,5.39,324285,0
+CERS.US,D,20130823,000000,5.39,5.41,5.17,5.26,612167,0
+CERS.US,D,20130826,000000,5.26,5.49,5.26,5.42,633726,0
+CERS.US,D,20130827,000000,5.37,5.409,5.26,5.3,345555,0
+CERS.US,D,20130828,000000,5.29,5.41,5.1901,5.24,212106,0
+CERS.US,D,20130829,000000,5.24,5.395,5.23,5.24,525425,0
+CERS.US,D,20130830,000000,5.22,5.27,5.2,5.23,537223,0
+CERS.US,D,20130903,000000,5.32,5.69,5.26,5.62,912727,0
+CERS.US,D,20130904,000000,5.65,5.84,5.65,5.77,693276,0
+CERS.US,D,20130905,000000,5.77,5.82,5.68,5.69,350019,0
+CERS.US,D,20130906,000000,5.74,5.78,5.51,5.62,306949,0
+CERS.US,D,20130909,000000,5.65,5.82,5.65,5.79,447932,0
+CERS.US,D,20130910,000000,5.8,5.85,5.75,5.76,313912,0
+CERS.US,D,20130911,000000,5.74,5.804,5.66,5.7,226259,0
+CERS.US,D,20130912,000000,5.71,5.72,5.61,5.68,199939,0
+CERS.US,D,20130913,000000,5.71,5.71,5.6,5.64,153393,0
+CERS.US,D,20130916,000000,5.69,5.73,5.535,5.56,397456,0
+CERS.US,D,20130917,000000,5.54,5.8,5.54,5.75,574659,0
+CERS.US,D,20130918,000000,5.75,5.79,5.66,5.75,503320,0
+CERS.US,D,20130919,000000,5.71,5.94,5.66,5.88,512277,0
+CERS.US,D,20130920,000000,5.93,6.07,5.87,5.99,1247363,0
+CERS.US,D,20130923,000000,6.01,6.055,5.86,5.99,422360,0
+CERS.US,D,20130924,000000,5.98,6.01,5.8,5.83,529100,0
+CERS.US,D,20130925,000000,5.86,5.89,5.72,5.82,452705,0
+CERS.US,D,20130926,000000,5.82,6.09,5.79,6.05,503300,0
+CERS.US,D,20130927,000000,6.04,6.43,6.01,6.34,884929,0
+CERS.US,D,20130930,000000,6.28,6.77,6.2,6.72,946955,0
+CERS.US,D,20131001,000000,6.7,6.95,6.67,6.79,706300,0
+CERS.US,D,20131002,000000,6.77,6.95,6.72,6.91,592900,0
+CERS.US,D,20131003,000000,7.05,7.13,6.7,6.84,876700,0
+CERS.US,D,20131004,000000,6.87,6.94,6.8,6.85,400900,0
+CERS.US,D,20131007,000000,6.76,6.84,6.52,6.63,474800,0
+CERS.US,D,20131008,000000,6.61,6.65,6.24,6.29,703200,0
+CERS.US,D,20131009,000000,6.3,6.33,6.06,6.12,669884,0
+CERS.US,D,20131010,000000,6.19,6.62,6.16,6.4,494245,0
+CERS.US,D,20131011,000000,6.4,6.5799,6.31,6.51,350428,0
+CERS.US,D,20131014,000000,6.48,6.51,6.35,6.44,337295,0
+CERS.US,D,20131015,000000,6.4,6.54,6.38,6.43,245026,0
+CERS.US,D,20131016,000000,6.47,6.62,6.41,6.54,354300,0
+CERS.US,D,20131017,000000,6.52,6.68,6.5,6.58,391100,0
+CERS.US,D,20131018,000000,6.66,6.7,6.55,6.63,467200,0
+CERS.US,D,20131021,000000,6.66,6.76,6.45,6.45,539400,0
+CERS.US,D,20131022,000000,6.47,6.57,6.32,6.45,350000,0
+CERS.US,D,20131023,000000,6.4,6.52,6.34,6.43,330300,0
+CERS.US,D,20131024,000000,6.45,6.61,6.39,6.52,406000,0
+CERS.US,D,20131025,000000,6.62,6.79,6.6,6.77,875000,0
+CERS.US,D,20131028,000000,6.78,6.86,6.69,6.72,478000,0
+CERS.US,D,20131029,000000,6.76,6.95,6.65,6.94,650700,0
+CERS.US,D,20131030,000000,6.89,6.93,5.97,6.31,2418300,0
+CERS.US,D,20131031,000000,6.28,6.32,6.04,6.31,717338,0
+CERS.US,D,20131101,000000,6.31,6.44,6.22,6.41,1097300,0
+CERS.US,D,20131104,000000,6.46,6.46,6.27,6.38,502606,0
+CERS.US,D,20131105,000000,6.36,6.43,6.26,6.37,565600,0
+CERS.US,D,20131106,000000,6.4,6.42,5.84,5.9,856600,0
+CERS.US,D,20131107,000000,5.96,6.12,5.74,5.77,739000,0
+CERS.US,D,20131108,000000,5.77,5.97,5.71,5.91,315400,0
+CERS.US,D,20131111,000000,5.91,5.965,5.765,5.78,292790,0
+CERS.US,D,20131112,000000,5.78,5.84,5.7,5.78,272100,0
+CERS.US,D,20131113,000000,5.74,5.93,5.71,5.91,392400,0
+CERS.US,D,20131114,000000,5.92,5.93,5.79,5.91,288700,0
+CERS.US,D,20131115,000000,5.9,5.97,5.85,5.93,342500,0
+CERS.US,D,20131118,000000,5.93,5.97,5.7,5.75,358600,0
+CERS.US,D,20131119,000000,5.74,6.08,5.68,5.99,1252174,0
+CERS.US,D,20131120,000000,6.06,6.17,5.89,5.98,429900,0
+CERS.US,D,20131121,000000,6.01,6.24,6.01,6.23,414000,0
+CERS.US,D,20131122,000000,6.25,6.58,6.22,6.51,795000,0
+CERS.US,D,20131125,000000,6.58,6.77,6.2,6.28,698000,0
+CERS.US,D,20131126,000000,6.3,6.67,6.3,6.63,964000,0
+CERS.US,D,20131127,000000,6.66,6.74,6.59,6.68,376800,0
+CERS.US,D,20131129,000000,6.69,6.86,6.69,6.69,194255,0
+CERS.US,D,20131202,000000,6.7,6.77,6.63,6.74,353600,0
+CERS.US,D,20131203,000000,6.7,6.81,6.37,6.44,460900,0
+CERS.US,D,20131204,000000,6.55,6.55,6.25,6.43,324800,0
+CERS.US,D,20131205,000000,6.41,6.45,6.1,6.14,419100,0
+CERS.US,D,20131206,000000,6.2,6.32,6.09,6.25,204200,0
+CERS.US,D,20131209,000000,6.28,6.29,5.98,6.03,452600,0
+CERS.US,D,20131210,000000,6.05,6.08,5.85,5.9,462200,0
+CERS.US,D,20131211,000000,5.94,6.05,5.7,5.78,488700,0
+CERS.US,D,20131212,000000,5.77,5.85,5.7,5.78,355783,0
+CERS.US,D,20131213,000000,5.77,5.85,5.68,5.7,239400,0
+CERS.US,D,20131216,000000,5.79,5.96,5.76,5.835,373442,0
+CERS.US,D,20131217,000000,5.84,5.86,5.7,5.72,359000,0
+CERS.US,D,20131218,000000,5.71,5.87,5.61,5.87,324200,0
+CERS.US,D,20131219,000000,5.84,5.91,5.78,5.83,228400,0
+CERS.US,D,20131220,000000,5.86,6.21,5.66,6.12,843800,0
+CERS.US,D,20131223,000000,6.15,6.32,6.14,6.25,386500,0
+CERS.US,D,20131224,000000,6.28,6.52,6.182,6.46,270845,0
+CERS.US,D,20131226,000000,6.5,6.53,6.31,6.33,251000,0
+CERS.US,D,20131227,000000,6.36,6.36,6.13,6.18,425400,0
+CERS.US,D,20131230,000000,6.16,6.18,5.99,6.11,417000,0
+CERS.US,D,20131231,000000,6.12,6.49,6.06,6.45,776900,0
+CERS.US,D,20140102,000000,6.45,6.52,6.23,6.48,602155,0
+CERS.US,D,20140103,000000,6.49,6.685,6.47,6.63,384713,0
+CERS.US,D,20140106,000000,6.62,6.68,6.4,6.57,542800,0
+CERS.US,D,20140107,000000,6.56,6.84,6.5,6.82,592700,0
+CERS.US,D,20140108,000000,6.83,7.25,6.81,7.25,957600,0
+CERS.US,D,20140109,000000,7.25,7.42,7.19,7.25,806800,0
+CERS.US,D,20140110,000000,7.28,7.41,7.1,7.34,562000,0
+CERS.US,D,20140113,000000,7.33,7.85,7.28,7.35,1018200,0
+CERS.US,D,20140114,000000,7.55,7.59,7.37,7.39,548200,0
+CERS.US,D,20140115,000000,7.38,7.58,6.86,7,1229900,0
+CERS.US,D,20140116,000000,7,7.066,6.79,6.81,762916,0
+CERS.US,D,20140117,000000,6.83,6.88,6.71,6.8,525600,0
+CERS.US,D,20140121,000000,6.87,6.98,6.74,6.79,477800,0
+CERS.US,D,20140122,000000,6.83,6.84,6.71,6.77,268100,0
+CERS.US,D,20140123,000000,6.76,6.76,6.36,6.44,772300,0
+CERS.US,D,20140124,000000,6.45,6.45,6.1,6.24,754452,0
+CERS.US,D,20140127,000000,6.28,6.32,6,6.18,863700,0
+CERS.US,D,20140128,000000,6.19,6.31,6.14,6.27,878817,0
+CERS.US,D,20140129,000000,6.2,6.32,6.03,6.12,769800,0
+CERS.US,D,20140130,000000,6.17,6.34,6.15,6.28,816200,0
+CERS.US,D,20140131,000000,6.15,6.25,6.11,6.17,461162,0
+CERS.US,D,20140203,000000,6.18,6.32,5.77,5.79,998539,0
+CERS.US,D,20140204,000000,5.83,6.05,5.75,5.96,934860,0
+CERS.US,D,20140205,000000,5.97,6.01,5.76,6.01,542315,0
+CERS.US,D,20140206,000000,6.01,6.1368,5.95,6,387154,0
+CERS.US,D,20140207,000000,6.06,6.5,6.06,6.39,1208768,0
+CERS.US,D,20140210,000000,6.37,6.48,6.28,6.48,608948,0
+CERS.US,D,20140211,000000,6.55,7.12,6.52,7.01,1989419,0
+CERS.US,D,20140212,000000,7.07,7.54,7.01,7.2,1915812,0
+CERS.US,D,20140213,000000,7.14,7.43,7.06,7.39,833854,0
+CERS.US,D,20140214,000000,7.4,7.55,7.28,7.47,664919,0
+CERS.US,D,20140218,000000,7.53,7.69,7.37,7.62,975879,0
+CERS.US,D,20140219,000000,7.63,7.74,7.21,7.23,996498,0
+CERS.US,D,20140220,000000,7.26,7.44,7.21,7.42,797727,0
+CERS.US,D,20140221,000000,7.6,7.67,7.3,7.51,859199,0
+CERS.US,D,20140224,000000,7.56,7.92,7.53,7.81,1028034,0
+CERS.US,D,20140225,000000,7.84,8,7.75,7.95,1028345,0
+CERS.US,D,20140226,000000,7,7,6.06,6.58,4163711,0
+CERS.US,D,20140227,000000,6.53,6.7,6.32,6.57,1754444,0
+CERS.US,D,20140228,000000,6.49,6.61,6.31,6.46,1915035,0
+CERS.US,D,20140303,000000,6.3122,6.435,6.25,6.28,1104518,0
+CERS.US,D,20140304,000000,6.37,6.72,6.37,6.48,1340155,0
+CERS.US,D,20140305,000000,6.46,6.5,6.15,6.19,1149965,0
+CERS.US,D,20140306,000000,6.2,6.27,6.02,6.18,1819883,0
+CERS.US,D,20140307,000000,6.36,6.36,6.015,6.11,668901,0
+CERS.US,D,20140310,000000,6.1,6.26,6.015,6.1,661225,0
+CERS.US,D,20140311,000000,6.09,6.215,5.96,6.03,712047,0
+CERS.US,D,20140312,000000,6,6.13,5.9516,6.06,465113,0
+CERS.US,D,20140313,000000,6.13,6.21,5.82,5.96,1208756,0
+CERS.US,D,20140314,000000,5.98,6.01,5.86,5.9,443287,0
+CERS.US,D,20140317,000000,5.94,6.06,5.85,5.98,667019,0
+CERS.US,D,20140318,000000,6.01,6.08,5.93,6,760198,0
+CERS.US,D,20140319,000000,6.02,6.1399,5.85,5.93,681103,0
+CERS.US,D,20140320,000000,5.91,5.9899,5.8,5.85,526689,0
+CERS.US,D,20140321,000000,5.9,5.9,5.63,5.66,1196218,0
+CERS.US,D,20140324,000000,5.66,5.7,4.95,5.03,2623752,0
+CERS.US,D,20140325,000000,5.06,5.3,4.77,4.99,1701243,0
+CERS.US,D,20140326,000000,5.07,5.2,4.81,4.9,1104500,0
+CERS.US,D,20140327,000000,4.9,5.05,4.765,4.92,1020167,0
+CERS.US,D,20140328,000000,4.92,5.065,4.765,4.83,1407107,0
+CERS.US,D,20140331,000000,4.9,4.97,4.79,4.8,1260917,0
+CERS.US,D,20140401,000000,4.86,5.01,4.82,4.91,1209920,0
+CERS.US,D,20140402,000000,4.92,5.19,4.87,5.18,1244825,0
+CERS.US,D,20140403,000000,5.15,5.18,4.99,5.04,1418668,0
+CERS.US,D,20140404,000000,5.07,5.089,4.82,4.93,2353939,0
+CERS.US,D,20140407,000000,4.98,4.98,4.76,4.81,1364238,0
+CERS.US,D,20140408,000000,4.84,4.93,4.51,4.64,962946,0
+CERS.US,D,20140409,000000,4.69,4.84,4.68,4.84,596884,0
+CERS.US,D,20140410,000000,4.85,4.85,4.39,4.48,858040,0
+CERS.US,D,20140411,000000,4.41,4.6,4.31,4.33,1059262,0
+CERS.US,D,20140414,000000,4.44,4.5,4.25,4.34,892657,0
+CERS.US,D,20140415,000000,4.36,4.51,4.15,4.42,1497596,0
+CERS.US,D,20140416,000000,4.47,4.57,4.39,4.44,1385189,0
+CERS.US,D,20140417,000000,4.42,4.64,4.29,4.5,1278474,0
+CERS.US,D,20140421,000000,4.54,4.6,4.45,4.58,567773,0
+CERS.US,D,20140422,000000,4.61,4.7501,4.59,4.67,685382,0
+CERS.US,D,20140423,000000,4.68,4.71,4.56,4.63,783769,0
+CERS.US,D,20140424,000000,4.73,4.75,4.41,4.55,628562,0
+CERS.US,D,20140425,000000,4.49,4.53,4.25,4.33,623365,0
+CERS.US,D,20140428,000000,4.36,4.44,4.24,4.43,942675,0
+CERS.US,D,20140429,000000,4.45,4.6,4.45,4.53,897506,0
+CERS.US,D,20140430,000000,4.52,4.53,4.28,4.33,738102,0
+CERS.US,D,20140501,000000,4.5,4.5,4.23,4.36,1031879,0
+CERS.US,D,20140502,000000,4.48,4.48,3.74,3.84,3132246,0
+CERS.US,D,20140505,000000,3.88,4.15,3.83,4.13,1041393,0
+CERS.US,D,20140506,000000,4.04,4.15,3.92,3.94,729872,0
+CERS.US,D,20140507,000000,3.87,3.98,3.78,3.86,1029424,0
+CERS.US,D,20140508,000000,3.82,3.97,3.75,3.8,635944,0
+CERS.US,D,20140509,000000,3.82,3.97,3.76,3.89,543882,0
+CERS.US,D,20140512,000000,3.91,4.09,3.91,4.08,743332,0
+CERS.US,D,20140513,000000,4.07,4.16,4,4.06,720551,0
+CERS.US,D,20140514,000000,4.03,4.09,3.89,3.89,619112,0
+CERS.US,D,20140515,000000,3.84,3.92,3.76,3.92,593319,0
+CERS.US,D,20140516,000000,3.93,4.05,3.87,4.03,615461,0
+CERS.US,D,20140519,000000,3.99,4.13,3.98,4.12,713605,0
+CERS.US,D,20140520,000000,4.06,4.13,3.98,4.09,625500,0
+CERS.US,D,20140521,000000,4.11,4.14,4.05,4.06,649107,0
+CERS.US,D,20140522,000000,4.08,4.18,4.02,4.14,846375,0
+CERS.US,D,20140523,000000,4.13,4.2,4.1,4.2,569091,0
+CERS.US,D,20140527,000000,4.2,4.36,4.13,4.3,830502,0
+CERS.US,D,20140528,000000,4.3,4.355,4.21,4.24,312480,0
+CERS.US,D,20140529,000000,4.46,4.5,4.31,4.32,596621,0
+CERS.US,D,20140530,000000,4.34,4.37,4.01,4.19,789495,0
+CERS.US,D,20140602,000000,4.19,4.23,3.97,3.97,556311,0
+CERS.US,D,20140603,000000,3.97,4,3.84,3.89,768475,0
+CERS.US,D,20140604,000000,3.87,4.07,3.84,4.04,407060,0
+CERS.US,D,20140605,000000,4.06,4.23,4,4.18,979552,0
+CERS.US,D,20140606,000000,4.23,4.27,4.18,4.18,639887,0
+CERS.US,D,20140609,000000,4.18,4.26,4.157,4.22,586675,0
+CERS.US,D,20140610,000000,4.19,4.26,4.13,4.25,301400,0
+CERS.US,D,20140611,000000,4.22,4.43,4.19,4.34,703414,0
+CERS.US,D,20140612,000000,4.33,4.34,4.215,4.25,476254,0
+CERS.US,D,20140613,000000,4.2,4.36,4.19,4.32,1040704,0
+CERS.US,D,20140616,000000,4.32,4.43,4.23,4.28,494717,0
+CERS.US,D,20140617,000000,4.25,4.41,4.21,4.34,1109785,0
+CERS.US,D,20140618,000000,4.34,4.34,4.23,4.29,440989,0
+CERS.US,D,20140619,000000,4.3,4.34,4.18,4.22,515357,0
+CERS.US,D,20140620,000000,4.21,4.2101,4.02,4.08,840371,0
+CERS.US,D,20140623,000000,4.08,4.15,4.062,4.13,447977,0
+CERS.US,D,20140624,000000,4.11,4.2,4.075,4.09,424779,0
+CERS.US,D,20140625,000000,4.14,4.18,4.08,4.11,451514,0
+CERS.US,D,20140626,000000,4.12,4.14,4.02,4.06,351890,0
+CERS.US,D,20140627,000000,4.03,4.11,4.03,4.1,555074,0
+CERS.US,D,20140630,000000,4.03,4.25,4.02,4.15,638753,0
+CERS.US,D,20140701,000000,4.15,4.35,4.15,4.3,1023384,0
+CERS.US,D,20140702,000000,4.3,4.36,4.26,4.29,572500,0
+CERS.US,D,20140703,000000,4.3,4.35,4.23,4.25,225435,0
+CERS.US,D,20140707,000000,4.25,4.25,3.95,3.95,738387,0
+CERS.US,D,20140708,000000,3.95,3.95,3.66,3.76,972323,0
+CERS.US,D,20140709,000000,3.76,3.89,3.69,3.83,576102,0
+CERS.US,D,20140710,000000,3.8,4.04,3.7,4.02,926032,0
+CERS.US,D,20140711,000000,4,4.15,3.9907,4.12,531905,0
+CERS.US,D,20140714,000000,4.19,4.25,4.025,4.03,444669,0
+CERS.US,D,20140715,000000,4.04,4.07,3.85,3.89,632551,0
+CERS.US,D,20140716,000000,3.91,3.91,3.76,3.78,568725,0
+CERS.US,D,20140717,000000,3.76,3.83,3.73,3.74,653582,0
+CERS.US,D,20140718,000000,3.75,3.95,3.75,3.88,476132,0
+CERS.US,D,20140721,000000,3.94,3.94,3.78,3.85,255242,0
+CERS.US,D,20140722,000000,3.87,3.93,3.79,3.8,1139063,0
+CERS.US,D,20140723,000000,3.84,3.9,3.77,3.79,363705,0
+CERS.US,D,20140724,000000,3.81,3.85,3.75,3.77,380221,0
+CERS.US,D,20140725,000000,3.73,3.77,3.59,3.64,612156,0
+CERS.US,D,20140728,000000,3.66,3.66,3.48,3.5,633043,0
+CERS.US,D,20140729,000000,3.51,3.75,3.49,3.71,577492,0
+CERS.US,D,20140730,000000,3.71,3.77,3.61,3.63,386570,0
+CERS.US,D,20140731,000000,3.56,3.61,3.51,3.52,558360,0
+CERS.US,D,20140801,000000,3.54,3.88,3.54,3.805,1261692,0
+CERS.US,D,20140804,000000,3.8,3.83,3.6,3.75,1165527,0
+CERS.US,D,20140805,000000,3.7,3.77,3.53,3.61,735642,0
+CERS.US,D,20140806,000000,3.58,3.895,3.58,3.86,832380,0
+CERS.US,D,20140807,000000,3.86,3.89,3.685,3.74,440171,0
+CERS.US,D,20140808,000000,3.71,3.74,3.6,3.71,567240,0
+CERS.US,D,20140811,000000,3.72,3.79,3.68,3.76,226035,0
+CERS.US,D,20140812,000000,3.73,3.76,3.595,3.61,374839,0
+CERS.US,D,20140813,000000,3.62,3.7,3.58,3.69,366577,0
+CERS.US,D,20140814,000000,3.67,3.691,3.57,3.63,384474,0
+CERS.US,D,20140815,000000,3.66,3.78,3.56,3.75,633298,0
+CERS.US,D,20140818,000000,3.8,3.9322,3.77,3.82,879044,0
+CERS.US,D,20140819,000000,3.8,3.82,3.75,3.76,340952,0
+CERS.US,D,20140820,000000,3.75,3.77,3.67,3.67,347636,0
+CERS.US,D,20140821,000000,3.67,3.735,3.62,3.64,331580,0
+CERS.US,D,20140822,000000,3.65,3.76,3.608,3.71,378621,0
+CERS.US,D,20140825,000000,3.73,3.78,3.66,3.69,352567,0
+CERS.US,D,20140826,000000,3.7,3.81,3.68,3.78,416212,0
+CERS.US,D,20140827,000000,3.79,3.795,3.7,3.76,293583,0
+CERS.US,D,20140828,000000,3.73,3.74,3.63,3.68,268340,0
+CERS.US,D,20140829,000000,3.72,3.78,3.63,3.76,294900,0
+CERS.US,D,20140902,000000,3.79,3.79,3.69,3.79,416734,0
+CERS.US,D,20140903,000000,3.8,3.811,3.72,3.76,273565,0
+CERS.US,D,20140904,000000,3.79,3.95,3.76,3.82,603556,0
+CERS.US,D,20140905,000000,3.82,3.91,3.7601,3.84,334404,0
+CERS.US,D,20140908,000000,3.84,3.95,3.81,3.91,505024,0
+CERS.US,D,20140909,000000,3.88,4.3,3.88,4.14,4328441,0
+CERS.US,D,20140910,000000,4.21,4.29,4.02,4.11,1262035,0
+CERS.US,D,20140911,000000,4.1,4.12,3.9699,4.05,808059,0
+CERS.US,D,20140912,000000,4.04,4.12,3.99,4.11,606328,0
+CERS.US,D,20140915,000000,4.1,4.2,3.93,3.95,779088,0
+CERS.US,D,20140916,000000,3.98,4.03,3.9,4.01,492542,0
+CERS.US,D,20140917,000000,4.01,4.08,3.94,3.96,1208527,0
+CERS.US,D,20140918,000000,3.99,4.0292,3.945,4,1080988,0
+CERS.US,D,20140919,000000,4.01,4.15,3.9,4.01,1560518,0
+CERS.US,D,20140922,000000,3.99,3.99,3.85,3.97,885604,0
+CERS.US,D,20140923,000000,3.94,3.99,3.82,3.9,835048,0
+CERS.US,D,20140924,000000,3.92,3.96,3.85,3.95,412940,0
+CERS.US,D,20140925,000000,3.92,3.93,3.8,3.88,952610,0
+CERS.US,D,20140926,000000,3.88,3.95,3.77,3.81,710758,0
+CERS.US,D,20140929,000000,3.76,3.92,3.73,3.91,734294,0
+CERS.US,D,20140930,000000,3.91,4.06,3.88,4.01,1096892,0
+CERS.US,D,20141001,000000,4.02,4.08,3.75,3.81,1019535,0
+CERS.US,D,20141002,000000,3.8,3.9,3.72,3.84,731962,0
+CERS.US,D,20141003,000000,3.91,4.09,3.889,4.07,973547,0
+CERS.US,D,20141006,000000,4.12,4.2,3.98,4,696910,0
+CERS.US,D,20141007,000000,4.04,4.18,3.9,3.9,1688179,0
+CERS.US,D,20141008,000000,3.85,3.94,3.72,3.94,1048108,0
+CERS.US,D,20141009,000000,3.92,3.92,3.7,3.75,674057,0
+CERS.US,D,20141010,000000,3.71,3.82,3.63,3.64,658496,0
+CERS.US,D,20141013,000000,3.67,3.88,3.6,3.86,1154158,0
+CERS.US,D,20141014,000000,4.18,4.39,4.03,4.1,3498593,0
+CERS.US,D,20141015,000000,4.05,4.26,3.85,4.21,1523906,0
+CERS.US,D,20141016,000000,4.2,4.35,4.1,4.25,1440096,0
+CERS.US,D,20141017,000000,4.33,4.33,4.04,4.05,708709,0
+CERS.US,D,20141020,000000,4.23,4.31,4.14,4.3,1650681,0
+CERS.US,D,20141021,000000,4.21,4.38,4.17,4.19,964420,0
+CERS.US,D,20141022,000000,4.19,4.19,4.01,4.11,878341,0
+CERS.US,D,20141023,000000,4.13,4.22,4.04,4.12,888766,0
+CERS.US,D,20141024,000000,4.14,4.16,4.02,4.14,676258,0
+CERS.US,D,20141027,000000,4.09,4.19,4.03,4.13,607506,0
+CERS.US,D,20141028,000000,4.13,4.23,4.05,4.21,892571,0
+CERS.US,D,20141029,000000,4.23,4.3,4.16,4.19,680185,0
+CERS.US,D,20141030,000000,4.2,4.32,4.17,4.32,536577,0
+CERS.US,D,20141031,000000,4.43,4.53,4.15,4.16,1639271,0
+CERS.US,D,20141103,000000,4.2,4.279,4.09,4.16,840087,0
+CERS.US,D,20141104,000000,4.13,4.16,4.07,4.09,463955,0
+CERS.US,D,20141105,000000,4.02,4.02,3.8,3.92,2300874,0
+CERS.US,D,20141106,000000,3.91,3.98,3.8,3.98,885312,0
+CERS.US,D,20141107,000000,3.95,4.02,3.85,4.01,1138335,0
+CERS.US,D,20141110,000000,4,4.04,3.86,4.03,991647,0
+CERS.US,D,20141111,000000,4.07,4.26,4,4.2,1434321,0
+CERS.US,D,20141112,000000,4.21,4.22,4.115,4.19,663043,0
+CERS.US,D,20141113,000000,4.37,4.65,4.29,4.42,2753623,0
+CERS.US,D,20141114,000000,4.4,4.44,4.22,4.41,938287,0
+CERS.US,D,20141117,000000,4.41,4.44,4.26,4.28,692072,0
+CERS.US,D,20141118,000000,4.3,4.35,4.25,4.28,1055440,0
+CERS.US,D,20141119,000000,4.33,4.36,4.175,4.28,1072887,0
+CERS.US,D,20141120,000000,4.25,4.32,4.22,4.29,439281,0
+CERS.US,D,20141121,000000,4.45,4.48,4.21,4.26,1577858,0
+CERS.US,D,20141124,000000,4.27,4.29,4.15,4.25,996095,0
+CERS.US,D,20141125,000000,4.25,4.31,4.211,4.29,509640,0
+CERS.US,D,20141126,000000,4.29,4.4,4.25,4.39,570799,0
+CERS.US,D,20141128,000000,4.43,4.6987,4.39,4.53,1033843,0
+CERS.US,D,20141201,000000,4.54,4.58,4.27,4.29,1083021,0
+CERS.US,D,20141202,000000,4.31,4.37,4.24,4.26,618215,0
+CERS.US,D,20141203,000000,4.28,4.3701,4.22,4.23,686200,0
+CERS.US,D,20141204,000000,4.24,4.36,4.2,4.24,535997,0
+CERS.US,D,20141205,000000,4.25,4.39,4.21,4.31,652840,0
+CERS.US,D,20141208,000000,4.31,4.39,4.23,4.31,856947,0
+CERS.US,D,20141209,000000,4.23,4.57,4.2,4.54,1622292,0
+CERS.US,D,20141210,000000,4.54,4.77,4.47,4.62,2194043,0
+CERS.US,D,20141211,000000,4.64,4.79,4.59,4.6,988170,0
+CERS.US,D,20141212,000000,4.56,4.93,4.55,4.87,1942408,0
+CERS.US,D,20141215,000000,4.94,5,4.62,4.64,1803096,0
+CERS.US,D,20141216,000000,4.62,4.87,4.58,4.78,1184113,0
+CERS.US,D,20141217,000000,5.6,5.94,5.26,5.86,7187294,0
+CERS.US,D,20141218,000000,5.89,6.29,5.89,6.16,3481926,0
+CERS.US,D,20141219,000000,6.85,6.93,6.37,6.41,5762910,0
+CERS.US,D,20141222,000000,6.42,6.8,6.38,6.77,2275824,0
+CERS.US,D,20141223,000000,6.68,6.75,6.081,6.2,2087561,0
+CERS.US,D,20141224,000000,6.19,6.555,6.17,6.49,762370,0
+CERS.US,D,20141226,000000,6.59,6.77,6.51,6.54,835392,0
+CERS.US,D,20141229,000000,6.42,6.58,6.16,6.26,1058406,0
+CERS.US,D,20141230,000000,6.21,6.37,6.16,6.24,667027,0
+CERS.US,D,20141231,000000,6.23,6.375,6.18,6.24,951402,0
+CERS.US,D,20150102,000000,6.27,6.65,6.25,6.515,1357110,0
+CERS.US,D,20150105,000000,6.82,7.03,6.46,6.57,2031924,0
+CERS.US,D,20150106,000000,6.08,6.3,5.72,5.78,2593783,0
+CERS.US,D,20150107,000000,6.05,6.22,5.85,5.95,6507726,0
+CERS.US,D,20150108,000000,6,6.14,5.91,6.13,2466598,0
+CERS.US,D,20150109,000000,6.11,6.265,6.02,6.15,1132917,0
+CERS.US,D,20150112,000000,6.15,6.25,6.05,6.22,866819,0
+CERS.US,D,20150113,000000,6.22,6.29,5.9,6.11,1359692,0
+CERS.US,D,20150114,000000,5.9,6.21,5.9,6.07,1822077,0
+CERS.US,D,20150115,000000,6.11,6.17,5.72,5.79,1514376,0
+CERS.US,D,20150116,000000,5.78,5.97,5.78,5.89,1143424,0
+CERS.US,D,20150120,000000,5.88,5.88,5.53,5.74,1332027,0
+CERS.US,D,20150121,000000,5.66,5.67,5.2,5.25,2243976,0
+CERS.US,D,20150122,000000,5.23,5.32,5.01,5.31,2475696,0
+CERS.US,D,20150123,000000,5.28,5.35,5.13,5.29,937435,0
+CERS.US,D,20150126,000000,5.24,5.53,5.19,5.52,1178632,0
+CERS.US,D,20150127,000000,5.42,5.4312,5.26,5.36,920201,0
+CERS.US,D,20150128,000000,5.39,5.62,5.31,5.49,1499348,0
+CERS.US,D,20150129,000000,5.53,5.58,5.35,5.46,1050340,0
+CERS.US,D,20150130,000000,5.48,5.53,5.32,5.34,1871311,0
+CERS.US,D,20150202,000000,5.35,5.4,5.16,5.21,1315343,0
+CERS.US,D,20150203,000000,5.2,5.34,5.13,5.33,963204,0
+CERS.US,D,20150204,000000,5.34,5.51,5.28,5.42,1461101,0
+CERS.US,D,20150205,000000,5.51,5.86,5.5,5.79,1726697,0
+CERS.US,D,20150206,000000,5.8,5.86,5.58,5.66,1182602,0
+CERS.US,D,20150209,000000,5.65,5.65,5.4,5.43,789413,0
+CERS.US,D,20150210,000000,5.48,5.65,5.365,5.61,732877,0
+CERS.US,D,20150211,000000,5.57,5.64,5.4,5.4,638715,0
+CERS.US,D,20150212,000000,5.43,5.505,5.37,5.45,639263,0
+CERS.US,D,20150213,000000,5.45,5.53,5.33,5.53,656487,0
+CERS.US,D,20150217,000000,5.57,5.65,5.45,5.535,939195,0
+CERS.US,D,20150218,000000,5.52,5.52,5.39,5.49,869740,0
+CERS.US,D,20150219,000000,5.51,5.51,5.42,5.43,532807,0
+CERS.US,D,20150220,000000,5.45,5.57,5.41,5.5,933461,0
+CERS.US,D,20150223,000000,5.68,5.68,5.36,5.47,885944,0
+CERS.US,D,20150224,000000,5.5,5.5,5.32,5.46,913468,0
+CERS.US,D,20150225,000000,5.43,5.68,5.35,5.47,1065626,0
+CERS.US,D,20150226,000000,5.46,5.52,5.33,5.35,1706040,0
+CERS.US,D,20150227,000000,5.16,5.18,4.54,4.775,5808835,0
+CERS.US,D,20150302,000000,4.77,4.81,4.45,4.46,2376000,0
+CERS.US,D,20150303,000000,4.42,4.48,4.25,4.44,2763600,0
+CERS.US,D,20150304,000000,4.41,4.53,4.31,4.46,1223900,0
+CERS.US,D,20150305,000000,4.45,4.58,4.36,4.45,982400,0
+CERS.US,D,20150306,000000,4.42,4.43,4.32,4.41,842200,0
+CERS.US,D,20150309,000000,4.39,4.41,4.24,4.28,1999600,0
+CERS.US,D,20150310,000000,4.26,4.26,4.05,4.11,2019700,0
+CERS.US,D,20150311,000000,4.11,4.16,3.98,4.02,1670100,0
+CERS.US,D,20150312,000000,4.07,4.15,4.06,4.1,812500,0
+CERS.US,D,20150313,000000,4.1,4.18,3.95,4.12,1158900,0
+CERS.US,D,20150316,000000,4.24,4.26,4.15,4.26,1539000,0
+CERS.US,D,20150317,000000,4.25,4.27,4.14,4.2,608800,0
+CERS.US,D,20150318,000000,4.17,4.2,4.07,4.15,863000,0
+CERS.US,D,20150319,000000,4.15,4.38,4.15,4.34,1017100,0
+CERS.US,D,20150320,000000,4.4,4.46,4.21,4.29,1677200,0
+CERS.US,D,20150323,000000,4.3,4.3,4.13,4.16,874000,0
+CERS.US,D,20150324,000000,4.17,4.29,4.15,4.22,828100,0
+CERS.US,D,20150325,000000,4.2,4.2,3.99,4.02,1630900,0
+CERS.US,D,20150326,000000,4.02,4.22,4,4.21,1056400,0
+CERS.US,D,20150327,000000,4.2,4.27,4.07,4.1,734500,0
+CERS.US,D,20150330,000000,4.15,4.24,4.12,4.23,758200,0
+CERS.US,D,20150331,000000,4.2,4.26,4.12,4.17,865564,0
+CERS.US,D,20150401,000000,4.15,4.23,3.95,3.97,1208500,0
+CERS.US,D,20150402,000000,3.95,3.96,3.82,3.91,1150600,0
+CERS.US,D,20150406,000000,3.9,3.97,3.85,3.92,707700,0
+CERS.US,D,20150407,000000,3.91,4.05,3.84,3.86,995482,0
+CERS.US,D,20150408,000000,3.88,3.96,3.82,3.94,783000,0
+CERS.US,D,20150409,000000,3.98,4,3.815,3.87,649571,0
+CERS.US,D,20150410,000000,3.89,3.92,3.83,3.9,955200,0
+CERS.US,D,20150413,000000,3.9,4.03,3.89,4.03,1059100,0
+CERS.US,D,20150414,000000,4.08,4.16,4.03,4.12,922500,0
+CERS.US,D,20150415,000000,4.28,4.32,4.11,4.3,1296437,0
+CERS.US,D,20150416,000000,4.28,4.32,4.16,4.24,589200,0
+CERS.US,D,20150417,000000,4.19,4.2,3.98,4.03,780200,0
+CERS.US,D,20150420,000000,4.1,4.1,3.97,4.05,914388,0
+CERS.US,D,20150421,000000,4.07,4.14,3.985,4.05,573409,0
+CERS.US,D,20150422,000000,4.02,4.11,3.96,4.1,593620,0
+CERS.US,D,20150423,000000,4.28,4.73,4.15,4.59,2607900,0
+CERS.US,D,20150424,000000,4.65,4.94,4.6299,4.79,2269893,0
+CERS.US,D,20150427,000000,4.81,4.85,4.5,4.7,1589200,0
+CERS.US,D,20150428,000000,4.7,4.7,4.375,4.52,1455689,0
+CERS.US,D,20150429,000000,4.52,4.59,4.39,4.46,841900,0
+CERS.US,D,20150430,000000,4.41,4.57,4.4,4.44,1267900,0
+CERS.US,D,20150501,000000,4.52,4.54,4.3,4.42,1008500,0
+CERS.US,D,20150504,000000,4.44,4.71,4.41,4.66,1155300,0
+CERS.US,D,20150505,000000,4.65,4.65,4.3,4.49,1165500,0
+CERS.US,D,20150506,000000,4.31,4.71,4.31,4.67,1461799,0
+CERS.US,D,20150507,000000,4.67,4.67,4.45,4.54,854342,0
+CERS.US,D,20150508,000000,4.61,4.66,4.47,4.65,1032100,0
+CERS.US,D,20150511,000000,4.62,4.79,4.59,4.77,1195700,0
+CERS.US,D,20150512,000000,4.75,4.86,4.63,4.77,961486,0
+CERS.US,D,20150513,000000,4.79,4.84,4.64,4.69,592756,0
+CERS.US,D,20150514,000000,4.71,4.73,4.58,4.65,484900,0
+CERS.US,D,20150515,000000,4.66,4.6899,4.53,4.605,613979,0
+CERS.US,D,20150518,000000,4.59,4.61,4.475,4.6,640033,0
+CERS.US,D,20150519,000000,4.61,4.68,4.55,4.6,522892,0
+CERS.US,D,20150520,000000,4.57,4.65,4.49,4.59,553400,0
+CERS.US,D,20150521,000000,4.59,4.63,4.52,4.55,378800,0
+CERS.US,D,20150522,000000,4.62,4.62,4.45,4.46,377100,0
+CERS.US,D,20150526,000000,4.44,4.57,4.35,4.54,894359,0
+CERS.US,D,20150527,000000,4.54,4.69,4.48,4.67,617300,0
+CERS.US,D,20150528,000000,4.63,4.95,4.565,4.92,1229668,0
+CERS.US,D,20150529,000000,4.94,5.24,4.94,4.98,1420600,0
+CERS.US,D,20150601,000000,5.01,5.22,5.01,5.13,1277046,0
+CERS.US,D,20150602,000000,5.13,5.31,5.1,5.24,887820,0
+CERS.US,D,20150603,000000,5.25,5.33,5.2,5.24,1069000,0
+CERS.US,D,20150604,000000,5.21,5.36,5.2,5.2,709700,0
+CERS.US,D,20150605,000000,5.22,5.5,5.17,5.42,1051100,0
+CERS.US,D,20150608,000000,5.5,5.62,5.4,5.49,1154700,0
+CERS.US,D,20150609,000000,5.5,5.51,5.27,5.27,745065,0
+CERS.US,D,20150610,000000,5.27,5.51,5.19,5.4,787477,0
+CERS.US,D,20150611,000000,5.44,5.51,5.35,5.39,643688,0
+CERS.US,D,20150612,000000,5.4,5.5,5.36,5.4,399700,0
+CERS.US,D,20150615,000000,5.34,5.42,5.25,5.35,607300,0
+CERS.US,D,20150616,000000,5.33,5.43,5.29,5.4,480000,0
+CERS.US,D,20150617,000000,5.42,5.52,5.26,5.27,879100,0
+CERS.US,D,20150618,000000,5.42,5.45,5.28,5.37,887300,0
+CERS.US,D,20150619,000000,5.39,5.42,5.27,5.38,745700,0
+CERS.US,D,20150622,000000,5.42,5.58,5.4,5.54,837300,0
+CERS.US,D,20150623,000000,5.66,5.7001,5.52,5.61,761346,0
+CERS.US,D,20150624,000000,5.62,5.66,5.34,5.38,934500,0
+CERS.US,D,20150625,000000,5.39,5.53,5.39,5.44,454700,0
+CERS.US,D,20150626,000000,5.48,5.51,5.15,5.41,1689100,0
+CERS.US,D,20150629,000000,5.27,5.37,5.21,5.22,555800,0
+CERS.US,D,20150630,000000,5.19,5.32,5.12,5.19,765064,0
+CERS.US,D,20150701,000000,5.25,5.45,5.01,5.05,886800,0
+CERS.US,D,20150702,000000,5.08,5.08,4.86,4.94,785300,0
+CERS.US,D,20150706,000000,4.86,5.04,4.81,5.02,1149300,0
+CERS.US,D,20150707,000000,4.99,5.1,4.86,5.03,550800,0
+CERS.US,D,20150708,000000,4.97,5.05,4.86,4.95,631400,0
+CERS.US,D,20150709,000000,5,5.18,4.95,5.02,651000,0
+CERS.US,D,20150710,000000,5.07,5.17,5.03,5.06,614400,0
+CERS.US,D,20150713,000000,5.14,5.44,5.14,5.3,710000,0
+CERS.US,D,20150714,000000,5.28,5.5,5.28,5.43,658884,0
+CERS.US,D,20150715,000000,5.45,5.52,5.43,5.47,480040,0
+CERS.US,D,20150716,000000,5.52,5.67,5.47,5.6,1322400,0
+CERS.US,D,20150717,000000,5.62,5.69,5.53,5.68,1034200,0
+CERS.US,D,20150720,000000,5.67,5.82,5.67,5.75,1239300,0
+CERS.US,D,20150721,000000,5.78,5.85,5.63,5.64,905500,0
+CERS.US,D,20150722,000000,5.6,5.67,5.49,5.58,650500,0
+CERS.US,D,20150723,000000,5.6,5.69,5.43,5.49,697100,0
+CERS.US,D,20150724,000000,5.46,5.52,5.18,5.19,880500,0
+CERS.US,D,20150727,000000,5.16,5.27,4.98,5.2,1098100,0
+CERS.US,D,20150728,000000,5.25,5.45,5.14,5.4,849400,0
+CERS.US,D,20150729,000000,5.41,5.54,5.35,5.4,535000,0
+CERS.US,D,20150730,000000,5.4,5.46,5.22,5.34,543600,0
+CERS.US,D,20150731,000000,5.36,5.5,5.31,5.43,428200,0
+CERS.US,D,20150803,000000,5.4,5.43,5.11,5.21,1124510,0
+CERS.US,D,20150804,000000,5.18,5.38,5.18,5.25,462400,0
+CERS.US,D,20150805,000000,5.31,5.43,5.02,5.13,1099500,0
+CERS.US,D,20150806,000000,5.15,5.3,4.9,4.98,1848407,0
+CERS.US,D,20150807,000000,4.8,5.22,4.7,5,1546700,0
+CERS.US,D,20150810,000000,5.02,5.05,4.8,4.94,1200900,0
+CERS.US,D,20150811,000000,4.9,5,4.84,4.93,560624,0
+CERS.US,D,20150812,000000,4.85,5,4.74,4.98,607100,0
+CERS.US,D,20150813,000000,4.95,5.03,4.76,4.77,626600,0
+CERS.US,D,20150814,000000,4.75,4.79,4.64,4.76,623600,0
+CERS.US,D,20150817,000000,4.77,4.9,4.72,4.89,558000,0
+CERS.US,D,20150818,000000,4.91,5.11,4.89,5.09,951200,0
+CERS.US,D,20150819,000000,5.09,5.11,4.93,5,787200,0
+CERS.US,D,20150820,000000,4.93,5.01,4.8,4.8,683700,0
+CERS.US,D,20150821,000000,4.6,4.89,4.6,4.73,946500,0
+CERS.US,D,20150824,000000,4.39,4.73,4.2933,4.44,1173338,0
+CERS.US,D,20150825,000000,4.63,4.84,4.47,4.68,1111500,0
+CERS.US,D,20150826,000000,4.79,4.91,4.61,4.77,669500,0
+CERS.US,D,20150827,000000,4.85,4.97,4.76,4.93,893100,0
+CERS.US,D,20150828,000000,4.92,4.97,4.81,4.85,564000,0
+CERS.US,D,20150831,000000,4.8,5.02,4.8,4.96,670900,0
+CERS.US,D,20150901,000000,4.87,4.93,4.66,4.72,717900,0
+CERS.US,D,20150902,000000,4.79,5.08,4.65,5.06,988900,0
+CERS.US,D,20150903,000000,5.06,5.16,4.91,4.93,892400,0
+CERS.US,D,20150904,000000,4.88,5.27,4.85,5.24,949800,0
+CERS.US,D,20150908,000000,5.36,5.44,5.2,5.34,824400,0
+CERS.US,D,20150909,000000,5.38,5.58,5.34,5.51,884700,0
+CERS.US,D,20150910,000000,5.51,5.65,5.5,5.64,798958,0
+CERS.US,D,20150911,000000,5.65,5.7,5.57,5.68,675600,0
+CERS.US,D,20150914,000000,5.72,5.77,5.5,5.58,483900,0
+CERS.US,D,20150915,000000,5.57,5.69,5.52,5.65,442400,0
+CERS.US,D,20150916,000000,5.62,5.66,5.48,5.57,850600,0
+CERS.US,D,20150917,000000,5.57,5.8601,5.57,5.85,938180,0
+CERS.US,D,20150918,000000,5.79,5.87,5.71,5.79,824000,0
+CERS.US,D,20150921,000000,5.84,5.85,5.2,5.59,1666900,0
+CERS.US,D,20150922,000000,5.54,5.54,5.31,5.37,745100,0
+CERS.US,D,20150923,000000,5.36,5.365,5.14,5.24,772169,0
+CERS.US,D,20150924,000000,5.22,5.4,5.155,5.39,983263,0
+CERS.US,D,20150925,000000,5.46,5.46,5.02,5.09,945000,0
+CERS.US,D,20150928,000000,5.06,5.06,4.75,4.85,1194712,0
+CERS.US,D,20150929,000000,4.88,4.93,4.4,4.52,1842000,0
+CERS.US,D,20150930,000000,4.58,4.62,4.43,4.54,741700,0
+CERS.US,D,20151001,000000,4.55,4.6,4.32,4.55,1020800,0
+CERS.US,D,20151002,000000,4.5,4.85,4.5,4.81,898300,0
+CERS.US,D,20151005,000000,4.84,4.95,4.71,4.8,618479,0
+CERS.US,D,20151006,000000,4.84,4.93,4.56,4.65,974200,0
+CERS.US,D,20151007,000000,4.65,4.8,4.57,4.73,959603,0
+CERS.US,D,20151008,000000,4.7,4.71,4.53,4.59,713900,0
+CERS.US,D,20151009,000000,4.62,4.74,4.56,4.61,796400,0
+CERS.US,D,20151012,000000,4.61,4.65,4.4701,4.58,557227,0
+CERS.US,D,20151013,000000,4.58,4.6,4.49,4.53,626500,0
+CERS.US,D,20151014,000000,4.56,4.6,4.43,4.49,740500,0
+CERS.US,D,20151015,000000,4.54,4.84,4.48,4.81,1078600,0
+CERS.US,D,20151016,000000,4.84,4.84,4.56,4.69,551100,0
+CERS.US,D,20151019,000000,4.65,4.73,4.49,4.58,677477,0
+CERS.US,D,20151020,000000,4.58,4.64,4.51,4.54,831500,0
+CERS.US,D,20151021,000000,4.62,4.69,4.36,4.46,909300,0
+CERS.US,D,20151022,000000,4.44,4.5,4.27,4.36,1061800,0
+CERS.US,D,20151023,000000,4.42,4.59,4.38,4.53,839100,0
+CERS.US,D,20151026,000000,4.52,4.69,4.48,4.61,671300,0
+CERS.US,D,20151027,000000,4.59,4.79,4.56,4.65,807900,0
+CERS.US,D,20151028,000000,4.75,4.95,4.61,4.93,786600,0
+CERS.US,D,20151029,000000,4.88,5.02,4.82,4.83,368800,0
+CERS.US,D,20151030,000000,4.86,5.04,4.75,4.77,403700,0
+CERS.US,D,20151102,000000,5.1,5.5,5.02,5.07,1388949,0
+CERS.US,D,20151103,000000,5.05,5.2,4.87,5.14,906800,0
+CERS.US,D,20151104,000000,5.14,5.23,5,5.15,794688,0
+CERS.US,D,20151105,000000,5.23,5.37,5.14,5.15,995900,0
+CERS.US,D,20151106,000000,5.04,5.41,4.82,5.38,1160100,0
+CERS.US,D,20151109,000000,5.34,5.4,5.04,5.11,807390,0
+CERS.US,D,20151110,000000,5.11,5.2,5.02,5.14,617900,0
+CERS.US,D,20151111,000000,5.18,5.2,5.06,5.08,467000,0
+CERS.US,D,20151112,000000,5.03,5.13,4.99,5.01,672800,0
+CERS.US,D,20151113,000000,4.98,5.21,4.98,5.2,775400,0
+CERS.US,D,20151116,000000,5.2,5.2,5.11,5.19,523600,0
+CERS.US,D,20151117,000000,5.2,5.21,5.08,5.1,445000,0
+CERS.US,D,20151118,000000,5.11,5.2,5.05,5.19,401700,0
+CERS.US,D,20151119,000000,5.14,5.2,5.01,5.04,633500,0
+CERS.US,D,20151120,000000,5.09,5.12,5.02,5.06,444400,0
+CERS.US,D,20151123,000000,5.08,5.35,5.01,5.29,982900,0
+CERS.US,D,20151124,000000,5.26,5.45,5.24,5.38,557200,0
+CERS.US,D,20151125,000000,5.4,5.68,5.35,5.64,966200,0
+CERS.US,D,20151127,000000,5.64,5.78,5.6,5.72,361100,0
+CERS.US,D,20151130,000000,5.68,5.8,5.64,5.67,828400,0
+CERS.US,D,20151201,000000,5.6,5.73,5.57,5.71,777250,0
+CERS.US,D,20151202,000000,5.72,5.94,5.71,5.75,981948,0
+CERS.US,D,20151203,000000,5.75,5.825,5.67,5.7,962337,0
+CERS.US,D,20151204,000000,5.72,5.85,5.65,5.78,798000,0
+CERS.US,D,20151207,000000,5.7,5.81,5.63,5.79,929200,0
+CERS.US,D,20151208,000000,5.75,5.97,5.73,5.91,994855,0
+CERS.US,D,20151209,000000,5.93,6,5.75,5.96,932700,0
+CERS.US,D,20151210,000000,5.98,6.29,5.9,6.22,1473900,0
+CERS.US,D,20151211,000000,6.11,6.42,6.11,6.41,1711700,0
+CERS.US,D,20151214,000000,6.34,6.57,6.27,6.37,1856743,0
+CERS.US,D,20151215,000000,6.37,6.37,6.09,6.23,1324100,0
+CERS.US,D,20151216,000000,6.25,6.6,6.21,6.59,1489600,0
+CERS.US,D,20151217,000000,6.34,6.37,5.9,5.93,2014600,0
+CERS.US,D,20151218,000000,5.94,6,5.82,5.9,1351100,0
+CERS.US,D,20151221,000000,5.93,6,5.76,5.86,900900,0
+CERS.US,D,20151222,000000,5.85,5.92,5.7,5.77,694949,0
+CERS.US,D,20151223,000000,5.65,6.06,5.56,5.99,1048800,0
+CERS.US,D,20151224,000000,5.99,6.37,5.99,6.32,950411,0
+CERS.US,D,20151228,000000,6.3,6.57,6.26,6.46,1130139,0
+CERS.US,D,20151229,000000,6.46,6.55,6.26,6.45,737395,0
+CERS.US,D,20151230,000000,6.44,6.6,6.42,6.46,740679,0
+CERS.US,D,20151231,000000,6.45,6.46,6.26,6.31,476158,0
+CERS.US,D,20160104,000000,6.19,6.27,6.03,6.24,1097948,0
+CERS.US,D,20160105,000000,6.49,6.66,6.2801,6.4,1469488,0
+CERS.US,D,20160106,000000,6.35,6.35,6.14,6.2,742104,0
+CERS.US,D,20160107,000000,6.11,6.11,5.85,5.94,1142535,0
+CERS.US,D,20160108,000000,5.94,6.11,5.83,5.84,814256,0
+CERS.US,D,20160111,000000,5.89,5.94,5.59,5.62,1667784,0
+CERS.US,D,20160112,000000,5.67,5.79,5.33,5.51,1495616,0
+CERS.US,D,20160113,000000,5.51,5.62,5.28,5.29,1069925,0
+CERS.US,D,20160114,000000,5.31,5.6,5.2901,5.53,1286516,0
+CERS.US,D,20160115,000000,5.39,5.43,5.16,5.36,1047953,0
+CERS.US,D,20160119,000000,5.41,5.49,5.2,5.23,940500,0
+CERS.US,D,20160120,000000,5.13,5.53,5,5.52,1399028,0
+CERS.US,D,20160121,000000,5.52,5.83,5.48,5.64,1270512,0
+CERS.US,D,20160122,000000,5.69,5.75,5.5,5.57,840814,0
+CERS.US,D,20160125,000000,5.55,5.58,5.31,5.32,856977,0
+CERS.US,D,20160126,000000,5.39,5.42,5.18,5.39,950865,0
+CERS.US,D,20160127,000000,5.35,5.42,5.1,5.19,910187,0
+CERS.US,D,20160128,000000,5.2,5.8,4.98,5.26,5355948,0
+CERS.US,D,20160129,000000,5.33,5.505,5.275,5.43,1366126,0
+CERS.US,D,20160201,000000,5.42,5.49,5.27,5.32,1395747,0
+CERS.US,D,20160202,000000,5.27,5.3599,5.16,5.29,1113045,0
+CERS.US,D,20160203,000000,5.38,5.45,5.1901,5.33,1452508,0
+CERS.US,D,20160204,000000,5.32,5.46,5.31,5.38,1639058,0
+CERS.US,D,20160205,000000,5.52,5.55,5.29,5.43,2562114,0
+CERS.US,D,20160208,000000,5.4,5.72,5.32,5.69,2471187,0
+CERS.US,D,20160209,000000,6.3,6.44,6,6.02,8497985,0
+CERS.US,D,20160210,000000,6.02,6.07,5.62,5.66,2970846,0
+CERS.US,D,20160211,000000,5.58,5.6,5.03,5.2,3116549,0
+CERS.US,D,20160212,000000,5.25,5.37,4.98,5.11,1571063,0
+CERS.US,D,20160216,000000,5.15,5.22,4.85,5,1692809,0
+CERS.US,D,20160217,000000,5.25,5.33,4.98,5.29,1525028,0
+CERS.US,D,20160218,000000,5.33,5.41,5.18,5.33,1178481,0
+CERS.US,D,20160219,000000,5.32,5.4,5.21,5.36,1043368,0
+CERS.US,D,20160222,000000,5.4,5.4497,5.07,5.09,1129816,0
+CERS.US,D,20160223,000000,5.03,5.12,4.96,5.07,875865,0
+CERS.US,D,20160224,000000,5.04,5.135,4.81,5.1,1174021,0
+CERS.US,D,20160225,000000,5.09,5.2,4.86,4.98,983265,0
+CERS.US,D,20160226,000000,5,5.11,4.96,5.08,910905,0
+CERS.US,D,20160229,000000,5.07,5.15,4.87,4.895,640375,0
+CERS.US,D,20160301,000000,4.95,5.07,4.8101,5.06,1298239,0
+CERS.US,D,20160302,000000,5.04,5.3,5.04,5.26,957096,0
+CERS.US,D,20160303,000000,5.44,5.67,5.35,5.65,2166031,0
+CERS.US,D,20160304,000000,5.75,5.96,5.62,5.72,1557089,0
+CERS.US,D,20160307,000000,5.69,5.81,5.57,5.63,1041814,0
+CERS.US,D,20160308,000000,5.59,5.6087,5.3,5.32,820822,0
+CERS.US,D,20160309,000000,5.25,5.96,5.25,5.66,2952006,0
+CERS.US,D,20160310,000000,5.69,5.82,5.44,5.49,1132345,0
+CERS.US,D,20160311,000000,5.58,5.67,5.42,5.65,1542939,0
+CERS.US,D,20160314,000000,5.62,5.89,5.62,5.7,1062748,0
+CERS.US,D,20160315,000000,5.66,6.15,5.66,5.99,4621435,0
+CERS.US,D,20160316,000000,6.1,6.17,5.61,5.79,2385011,0
+CERS.US,D,20160317,000000,5.82,5.8801,5.5,5.78,1152561,0
+CERS.US,D,20160318,000000,5.82,5.99,5.69,5.95,1670553,0
+CERS.US,D,20160321,000000,6.02,6.11,5.97,5.99,1696442,0
+CERS.US,D,20160322,000000,6.02,6.1,6.005,6.01,849569,0
+CERS.US,D,20160323,000000,6.01,6.13,5.79,5.8,785803,0
+CERS.US,D,20160324,000000,5.75,5.82,5.62,5.78,710437,0
+CERS.US,D,20160328,000000,5.77,5.85,5.6845,5.79,633199,0
+CERS.US,D,20160329,000000,5.79,5.99,5.6,5.95,785082,0
+CERS.US,D,20160330,000000,5.99,6.05,5.69,5.88,1007070,0
+CERS.US,D,20160331,000000,5.91,5.98,5.845,5.93,577918,0
+CERS.US,D,20160401,000000,5.91,6.03,5.86,6,788296,0
+CERS.US,D,20160404,000000,5.99,6.25,5.93,6.15,1669562,0
+CERS.US,D,20160405,000000,6.1,6.3,6.1,6.16,1158758,0
+CERS.US,D,20160406,000000,6.19,6.4,6.09,6.4,1499485,0
+CERS.US,D,20160407,000000,6.39,6.49,6.32,6.38,1356218,0
+CERS.US,D,20160408,000000,6.4,6.48,6.06,6.15,1051966,0
+CERS.US,D,20160411,000000,6.22,6.3,6.05,6.1,749123,0
+CERS.US,D,20160412,000000,6.13,6.31,6,6.3,680969,0
+CERS.US,D,20160413,000000,6.36,6.36,6.165,6.22,648682,0
+CERS.US,D,20160414,000000,6.25,6.49,6.17,6.46,1415971,0
+CERS.US,D,20160415,000000,6.47,6.68,6.39,6.6,1709568,0
+CERS.US,D,20160418,000000,6.63,6.63,6.35,6.43,829657,0
+CERS.US,D,20160419,000000,6.43,6.5033,6.32,6.35,782340,0
+CERS.US,D,20160420,000000,6.32,6.5801,6.28,6.52,869161,0
+CERS.US,D,20160421,000000,6.52,6.71,6.5001,6.65,1503719,0
+CERS.US,D,20160422,000000,6.75,6.89,6.5599,6.65,980343,0
+CERS.US,D,20160425,000000,6.69,6.7,6.44,6.48,804009,0
+CERS.US,D,20160426,000000,6.52,6.54,6.255,6.45,1339462,0
+CERS.US,D,20160427,000000,6.42,6.58,6.3201,6.47,747768,0
+CERS.US,D,20160428,000000,6.41,6.61,6.4,6.425,647508,0
+CERS.US,D,20160429,000000,6.43,6.47,6.16,6.26,885741,0
+CERS.US,D,20160502,000000,6.26,6.29,6.11,6.23,860246,0
+CERS.US,D,20160503,000000,6.22,6.31,6.11,6.17,1030616,0
+CERS.US,D,20160504,000000,5.86,5.905,5.418,5.825,1964181,0
+CERS.US,D,20160505,000000,5.89,5.89,5.55,5.63,1088388,0
+CERS.US,D,20160506,000000,5.58,5.63,5.5,5.51,879473,0
+CERS.US,D,20160509,000000,5.45,5.83,5.45,5.73,972258,0
+CERS.US,D,20160510,000000,5.72,5.8,5.58,5.64,722299,0
+CERS.US,D,20160511,000000,5.61,5.72,5.44,5.44,771411,0
+CERS.US,D,20160512,000000,5.44,5.5199,5.11,5.22,1417586,0
+CERS.US,D,20160513,000000,5.22,5.45,5.21,5.31,754975,0
+CERS.US,D,20160516,000000,5.29,5.46,5.27,5.42,600655,0
+CERS.US,D,20160517,000000,5.42,5.42,5.13,5.18,1009532,0
+CERS.US,D,20160518,000000,5.17,5.28,5.14,5.2,705992,0
+CERS.US,D,20160519,000000,5.18,5.26,5.07,5.07,870351,0
+CERS.US,D,20160520,000000,5.1,5.2,4.9,5.2,1459485,0
+CERS.US,D,20160523,000000,5.5,5.62,5.33,5.4,1762632,0
+CERS.US,D,20160524,000000,5.4,5.555,5.33,5.53,968020,0
+CERS.US,D,20160525,000000,5.54,5.75,5.52,5.63,899475,0
+CERS.US,D,20160526,000000,5.62,5.665,5.54,5.55,767269,0
+CERS.US,D,20160527,000000,5.55,5.615,5.44,5.51,655814,0
+CERS.US,D,20160531,000000,5.51,5.61,5.49,5.56,1304851,0
+CERS.US,D,20160601,000000,5.54,5.7,5.53,5.66,874744,0
+CERS.US,D,20160602,000000,5.66,5.76,5.64,5.69,673986,0
+CERS.US,D,20160603,000000,5.68,5.7,5.5,5.52,568659,0
+CERS.US,D,20160606,000000,5.54,5.78,5.47,5.74,850860,0
+CERS.US,D,20160607,000000,5.75,6.16,5.74,6.03,2040413,0
+CERS.US,D,20160608,000000,6.03,6.13,5.99,6.08,856185,0
+CERS.US,D,20160609,000000,6.05,6.08,5.94,5.97,798889,0
+CERS.US,D,20160610,000000,5.89,6.17,5.7777,6.1,1113588,0
+CERS.US,D,20160613,000000,6.03,6.18,5.96,6.09,1231453,0
+CERS.US,D,20160614,000000,6.07,6.1301,5.92,5.96,712493,0
+CERS.US,D,20160615,000000,5.96,6.03,5.88,5.9,594150,0
+CERS.US,D,20160616,000000,5.88,5.93,5.73,5.905,600784,0
+CERS.US,D,20160617,000000,5.9,5.9,5.67,5.7,1026441,0
+CERS.US,D,20160620,000000,6.37,6.37,6.05,6.14,3332355,0
+CERS.US,D,20160621,000000,6.15,6.2,5.9,6.04,1075949,0
+CERS.US,D,20160622,000000,6.03,6.23,5.985,6.085,623591,0
+CERS.US,D,20160623,000000,6.1,6.29,6.04,6.29,931177,0
+CERS.US,D,20160624,000000,6,6.15,5.93,6.03,1314232,0
+CERS.US,D,20160627,000000,5.95,6,5.76,5.87,946494,0
+CERS.US,D,20160628,000000,5.91,6.02,5.9,5.99,1050729,0
+CERS.US,D,20160629,000000,6.03,6.33,5.98,6.25,1229473,0
+CERS.US,D,20160630,000000,6.27,6.295,6.11,6.24,853277,0
+CERS.US,D,20160701,000000,6.22,6.3,6.17,6.28,517335,0
+CERS.US,D,20160705,000000,6.27,6.37,6.23,6.28,622453,0
+CERS.US,D,20160706,000000,6.26,6.47,6.26,6.4,884644,0
+CERS.US,D,20160707,000000,6.45,6.5,6.23,6.36,708794,0
+CERS.US,D,20160708,000000,6.39,6.52,6.39,6.45,1050321,0
+CERS.US,D,20160711,000000,6.46,6.56,6.422,6.46,1084852,0
+CERS.US,D,20160712,000000,6.52,6.64,6.42,6.5,803115,0
+CERS.US,D,20160713,000000,6.54,6.56,6.26,6.26,729996,0
+CERS.US,D,20160714,000000,6.32,6.32,6.14,6.19,517783,0
+CERS.US,D,20160715,000000,6.23,6.26,6.12,6.25,504714,0
+CERS.US,D,20160718,000000,6.25,6.3,6.13,6.24,512252,0
+CERS.US,D,20160719,000000,6.21,6.88,6.14,6.3,2576742,0
+CERS.US,D,20160720,000000,6.48,6.6,6.32,6.58,1541255,0
+CERS.US,D,20160721,000000,6.6,6.75,6.45,6.5,879246,0
+CERS.US,D,20160722,000000,6.53,6.61,6.48,6.57,641202,0
+CERS.US,D,20160725,000000,6.83,6.83,6.6,6.65,991556,0
+CERS.US,D,20160726,000000,6.68,6.75,6.61,6.63,682095,0
+CERS.US,D,20160727,000000,6.61,6.72,6.58,6.7,536562,0
+CERS.US,D,20160728,000000,6.72,7.01,6.72,6.97,2803585,0
+CERS.US,D,20160729,000000,7,7.5,6.93,7.39,3251032,0
+CERS.US,D,20160801,000000,7.54,7.64,7.28,7.31,2985301,0
+CERS.US,D,20160802,000000,7.4,7.41,7.055,7.19,1569342,0
+CERS.US,D,20160803,000000,7.15,7.2939,7.03,7.16,2569390,0
+CERS.US,D,20160804,000000,7.23,7.28,7.11,7.19,1090900,0
+CERS.US,D,20160805,000000,6.98,7.35,6.71,7.3,1962592,0
+CERS.US,D,20160808,000000,7.4,7.444,6.82,6.88,2018491,0
+CERS.US,D,20160809,000000,6.91,7.065,6.825,6.85,1240226,0
+CERS.US,D,20160810,000000,6.87,6.97,6.75,6.89,879333,0
+CERS.US,D,20160811,000000,6.94,7.05,6.8626,6.93,646893,0
+CERS.US,D,20160812,000000,6.89,7.01,6.85,6.99,743347,0
+CERS.US,D,20160815,000000,7.04,7.11,6.97,6.97,871339,0
+CERS.US,D,20160816,000000,7,7.0252,6.8,6.84,1174123,0
+CERS.US,D,20160817,000000,6.82,6.93,6.75,6.8,658367,0
+CERS.US,D,20160818,000000,6.8,6.86,6.69,6.71,487673,0
+CERS.US,D,20160819,000000,6.66,6.81,6.571,6.76,877545,0
+CERS.US,D,20160822,000000,6.84,6.91,6.72,6.89,786248,0
+CERS.US,D,20160823,000000,6.89,6.98,6.77,6.78,742623,0
+CERS.US,D,20160824,000000,6.77,6.895,6.56,6.59,961559,0
+CERS.US,D,20160825,000000,6.64,6.75,6.48,6.6,898454,0
+CERS.US,D,20160826,000000,6.56,6.85,6.465,6.75,1611061,0
+CERS.US,D,20160829,000000,7,7.19,6.83,6.9,2229282,0
+CERS.US,D,20160830,000000,6.89,6.96,6.59,6.62,1010240,0
+CERS.US,D,20160831,000000,6.59,6.65,6.28,6.33,1237927,0
+CERS.US,D,20160901,000000,6.31,6.4401,6.3,6.36,856101,0
+CERS.US,D,20160902,000000,6.36,6.46,6.31,6.36,579858,0
+CERS.US,D,20160906,000000,6.32,6.435,6.22,6.345,836769,0
+CERS.US,D,20160907,000000,6.36,6.61,6.35,6.47,947746,0
+CERS.US,D,20160908,000000,6.5,6.58,6.4,6.48,770766,0
+CERS.US,D,20160909,000000,6.42,6.59,6.07,6.07,1117646,0
+CERS.US,D,20160912,000000,6.01,6.19,6,6.18,946659,0
+CERS.US,D,20160913,000000,6.14,6.23,5.98,6.05,803442,0
+CERS.US,D,20160914,000000,6.04,6.15,5.91,6.09,942695,0
+CERS.US,D,20160915,000000,6.07,6.18,5.98,6.12,444885,0
+CERS.US,D,20160916,000000,6.14,6.29,6.055,6.13,1173306,0
+CERS.US,D,20160919,000000,6.12,6.13,5.79,6,1542560,0
+CERS.US,D,20160920,000000,6.04,6.08,5.83,5.96,1008419,0
+CERS.US,D,20160921,000000,5.96,6.06,5.86,6.06,731948,0
+CERS.US,D,20160922,000000,6.07,6.295,5.95,6.25,904336,0
+CERS.US,D,20160923,000000,6.19,6.28,6.13,6.24,538494,0
+CERS.US,D,20160926,000000,6.18,6.325,6.1315,6.3,768147,0
+CERS.US,D,20160927,000000,6.42,6.4507,6.24,6.39,887838,0
+CERS.US,D,20160928,000000,6.43,6.56,6.39,6.54,1069888,0
+CERS.US,D,20160929,000000,6.52,6.59,6.1,6.12,767782,0
+CERS.US,D,20160930,000000,6.13,6.25,6.01,6.21,868510,0
+CERS.US,D,20161003,000000,6.21,6.3398,6.12,6.26,374143,0
+CERS.US,D,20161004,000000,6.25,6.27,6.14,6.2,381878,0
+CERS.US,D,20161005,000000,6.19,6.3,6.17,6.26,285716,0
+CERS.US,D,20161006,000000,6.23,6.23,5.9675,6,775686,0
+CERS.US,D,20161007,000000,6,6.05,5.82,5.9,680563,0
+CERS.US,D,20161010,000000,5.96,6.16,5.9,6.1,300892,0
+CERS.US,D,20161011,000000,6.05,6.07,5.6578,5.74,892096,0
+CERS.US,D,20161012,000000,5.71,5.75,5.5,5.52,959771,0
+CERS.US,D,20161013,000000,5.49,5.51,5.15,5.16,1711856,0
+CERS.US,D,20161014,000000,5.23,5.28,5.01,5.17,1019731,0
+CERS.US,D,20161017,000000,5.13,5.19,5.08,5.15,683815,0
+CERS.US,D,20161018,000000,5.21,5.32,5.16,5.26,472644,0
+CERS.US,D,20161019,000000,5.28,5.28,5.15,5.25,717740,0
+CERS.US,D,20161020,000000,5.2,5.34,5.2,5.3,463498,0
+CERS.US,D,20161021,000000,5.25,5.3,5.14,5.15,804332,0
+CERS.US,D,20161024,000000,5.24,5.2848,5.08,5.11,433538,0
+CERS.US,D,20161025,000000,5.12,5.24,5.08,5.22,807956,0
+CERS.US,D,20161026,000000,5.22,5.22,5.01,5.01,438052,0
+CERS.US,D,20161027,000000,5.06,5.11,4.79,4.81,965540,0
+CERS.US,D,20161028,000000,4.75,4.95,4.75,4.91,670643,0
+CERS.US,D,20161031,000000,4.9,4.93,4.8,4.82,1269929,0
+CERS.US,D,20161101,000000,4.82,4.86,4.56,4.65,889929,0
+CERS.US,D,20161102,000000,4.67,4.68,4.51,4.52,767700,0
+CERS.US,D,20161103,000000,4.55,4.595,4.22,4.22,1110478,0
+CERS.US,D,20161104,000000,4.35,5.3,4.3,4.81,4659747,0
+CERS.US,D,20161107,000000,4.94,5.06,4.79,5.02,1748963,0
+CERS.US,D,20161108,000000,4.99,5.26,4.89,5.2,877779,0
+CERS.US,D,20161109,000000,5.37,5.61,5.35,5.53,1672573,0
+CERS.US,D,20161110,000000,5.64,5.8376,5.58,5.68,1158921,0
+CERS.US,D,20161111,000000,5.62,5.81,5.55,5.76,892122,0
+CERS.US,D,20161114,000000,5.8,5.83,5.72,5.76,945147,0
+CERS.US,D,20161115,000000,5.74,5.79,5.66,5.7,763614,0
+CERS.US,D,20161116,000000,5.67,5.75,5.55,5.65,593740,0
+CERS.US,D,20161117,000000,5.65,5.78,5.65,5.76,520250,0
+CERS.US,D,20161118,000000,5.75,5.89,5.71,5.86,894447,0
+CERS.US,D,20161121,000000,5.86,5.91,5.68,5.7,713843,0
+CERS.US,D,20161122,000000,5.7,5.8,5.6,5.66,529270,0
+CERS.US,D,20161123,000000,5.65,5.75,5.55,5.65,666548,0
+CERS.US,D,20161125,000000,5.7,5.75,5.63,5.73,169081,0
+CERS.US,D,20161128,000000,5.69,5.69,5.46,5.47,466267,0
+CERS.US,D,20161129,000000,5.48,5.58,5.41,5.45,356623,0
+CERS.US,D,20161130,000000,5.48,5.505,5.18,5.22,894278,0
+CERS.US,D,20161201,000000,5.25,5.31,4.89,4.93,1470426,0
+CERS.US,D,20161202,000000,4.94,5.14,4.88,4.97,1327806,0
+CERS.US,D,20161205,000000,5.02,5.11,4.94,5.01,599693,0
+CERS.US,D,20161206,000000,5.06,5.12,4.9337,5.08,525686,0
+CERS.US,D,20161207,000000,5.03,5.16,4.9,4.96,1016271,0
+CERS.US,D,20161208,000000,4.97,5.16,4.87,5.15,705193,0
+CERS.US,D,20161209,000000,5.18,5.36,5.13,5.16,591150,0
+CERS.US,D,20161212,000000,5.1,5.2,5.02,5.07,406022,0
+CERS.US,D,20161213,000000,5.11,5.26,5,5.17,473758,0
+CERS.US,D,20161214,000000,5.16,5.21,4.9,4.92,779903,0
+CERS.US,D,20161215,000000,4.96,5,4.83,4.89,899365,0
+CERS.US,D,20161216,000000,4.91,5.16,4.89,4.91,838059,0
+CERS.US,D,20161219,000000,4.92,5.01,4.79,4.84,696820,0
+CERS.US,D,20161220,000000,4.85,4.88,4.44,4.55,1845431,0
+CERS.US,D,20161221,000000,4.56,4.64,4.34,4.37,1532201,0
+CERS.US,D,20161222,000000,4.36,4.51,4.34,4.4,613008,0
+CERS.US,D,20161223,000000,4.43,4.66,4.4,4.66,706692,0
+CERS.US,D,20161227,000000,4.66,4.7,4.37,4.38,1022160,0
+CERS.US,D,20161228,000000,4.36,4.38,4.17,4.27,1211212,0
+CERS.US,D,20161229,000000,4.27,4.44,4.27,4.35,528470,0
+CERS.US,D,20161230,000000,4.3,4.38,4.26,4.35,700694,0
+CERS.US,D,20170103,000000,4.35,4.39,4.25,4.33,619426,0
+CERS.US,D,20170104,000000,4.34,4.65,4.31,4.58,1387526,0
+CERS.US,D,20170105,000000,4.6,4.69,4.42,4.52,906132,0
+CERS.US,D,20170106,000000,4.53,4.55,4.37,4.4,367218,0
+CERS.US,D,20170109,000000,4.45,4.55,4.3737,4.48,609542,0
+CERS.US,D,20170110,000000,4.48,4.52,4.35,4.5,640254,0
+CERS.US,D,20170111,000000,4.5,4.5,4.18,4.26,722905,0
+CERS.US,D,20170112,000000,4.22,4.32,4.11,4.25,563434,0
+CERS.US,D,20170113,000000,4.26,4.39,4.23,4.29,492832,0
+CERS.US,D,20170117,000000,4.27,4.27,4.13,4.19,740801,0
+CERS.US,D,20170118,000000,4.2,4.22,4.07,4.15,680534,0
+CERS.US,D,20170119,000000,4.15,4.32,4.12,4.31,872588,0
+CERS.US,D,20170120,000000,4.29,4.45,4.22,4.39,875988,0
+CERS.US,D,20170123,000000,4.38,4.41,4.075,4.2,957435,0
+CERS.US,D,20170124,000000,4.19,4.22,4.07,4.2,520450,0
+CERS.US,D,20170125,000000,4.24,4.32,4.19,4.19,527734,0
+CERS.US,D,20170126,000000,4.19,4.26,4.01,4.04,799709,0
+CERS.US,D,20170127,000000,4.05,4.28,4.02,4.26,598077,0
+CERS.US,D,20170130,000000,4.24,4.24,4.07,4.12,628489,0
+CERS.US,D,20170131,000000,4.12,4.33,4.03,4.26,632968,0
+CERS.US,D,20170201,000000,4.28,4.32,4.1,4.14,582053,0
+CERS.US,D,20170202,000000,4.11,4.2,4.04,4.15,818648,0
+CERS.US,D,20170203,000000,4.17,4.19,4.05,4.18,601874,0
+CERS.US,D,20170206,000000,4.15,4.18,4.04,4.07,719586,0
+CERS.US,D,20170207,000000,4.07,4.12,4,4.09,515866,0
+CERS.US,D,20170208,000000,4.08,4.11,3.97,4.1,914192,0
+CERS.US,D,20170209,000000,4.09,4.18,4.05,4.14,651499,0
+CERS.US,D,20170210,000000,4.14,4.2,4.11,4.13,364886,0
+CERS.US,D,20170213,000000,4.14,4.18,4.05,4.1,585174,0
+CERS.US,D,20170214,000000,4.04,4.14,4.04,4.09,771257,0
+CERS.US,D,20170215,000000,4.06,4.1563,4.04,4.08,882781,0
+CERS.US,D,20170216,000000,4.06,4.2,3.965,4.16,1222650,0
+CERS.US,D,20170217,000000,4.17,4.41,4.12,4.285,1997324,0
+CERS.US,D,20170221,000000,4.3,4.31,4.12,4.14,879470,0
+CERS.US,D,20170222,000000,4.14,4.1532,4.03,4.05,756831,0
+CERS.US,D,20170223,000000,4.04,4.305,4.02,4.28,1329299,0
+CERS.US,D,20170224,000000,4.24,4.285,4.08,4.27,963888,0
+CERS.US,D,20170227,000000,4.23,4.295,4.185,4.27,761215,0
+CERS.US,D,20170228,000000,4.27,4.35,4.17,4.19,695685,0
+CERS.US,D,20170301,000000,4.27,4.34,4.23,4.33,824111,0
+CERS.US,D,20170302,000000,4.29,4.55,4.29,4.41,1083568,0
+CERS.US,D,20170303,000000,4.4,4.49,4.32,4.46,760612,0
+CERS.US,D,20170306,000000,4.44,4.45,4.23,4.24,809410,0
+CERS.US,D,20170307,000000,4.2,4.24,4.14,4.15,678078,0
+CERS.US,D,20170308,000000,4.05,4.14,3.8,3.91,3252650,0
+CERS.US,D,20170309,000000,3.91,4.14,3.79,4.135,2382459,0
+CERS.US,D,20170310,000000,4.14,4.56,4.14,4.45,1921862,0
+CERS.US,D,20170313,000000,4.4294,4.45,4.22,4.245,789819,0
+CERS.US,D,20170314,000000,4.15,4.275,4.085,4.25,774728,0
+CERS.US,D,20170315,000000,4.21,4.44,4.18,4.36,1177624,0
+CERS.US,D,20170316,000000,4.38,4.39,4.23,4.25,530828,0
+CERS.US,D,20170317,000000,4.23,4.29,4.14,4.21,1008993,0
+CERS.US,D,20170320,000000,4.22,4.32,4.17,4.22,485967,0
+CERS.US,D,20170321,000000,4.25,4.27,4.11,4.13,827573,0
+CERS.US,D,20170322,000000,4.13,4.17,4,4.06,786311,0
+CERS.US,D,20170323,000000,4.06,4.15,4,4.12,531123,0
+CERS.US,D,20170324,000000,4.13,4.2,4.05,4.1,356759,0
+CERS.US,D,20170327,000000,4.04,4.28,4.04,4.22,622057,0
+CERS.US,D,20170328,000000,4.25,4.39,4.22,4.35,814163,0
+CERS.US,D,20170329,000000,4.35,4.5634,4.33,4.38,1070904,0
+CERS.US,D,20170330,000000,4.38,4.49,4.34,4.44,855566,0
+CERS.US,D,20170331,000000,4.45,4.5,4.365,4.45,812899,0
+CERS.US,D,20170403,000000,4.45,4.55,4.38,4.39,926814,0
+CERS.US,D,20170404,000000,4.39,4.41,4.1,4.185,923651,0
+CERS.US,D,20170405,000000,4.21,4.24,4.06,4.1,879348,0
+CERS.US,D,20170406,000000,4.1,4.27,4.03,4.27,1222051,0
+CERS.US,D,20170407,000000,4.25,4.34,4.17,4.3,708472,0
+CERS.US,D,20170410,000000,4.3,4.34,4.18,4.21,550241,0
+CERS.US,D,20170411,000000,4.21,4.23,4.08,4.17,860970,0
+CERS.US,D,20170412,000000,4.14,4.19,4.08,4.1,455123,0
+CERS.US,D,20170413,000000,4.07,4.2,4.07,4.11,555931,0
+CERS.US,D,20170417,000000,4.08,4.25,4.08,4.18,506241,0
+CERS.US,D,20170418,000000,4.12,4.24,4.05,4.16,610766,0
+CERS.US,D,20170419,000000,4.19,4.29,4.16,4.2,366416,0
+CERS.US,D,20170420,000000,4.23,4.3,4.115,4.23,487737,0
+CERS.US,D,20170421,000000,4.22,4.26,4.1,4.12,395587,0
+CERS.US,D,20170424,000000,4.19,4.25,4.13,4.24,389864,0
+CERS.US,D,20170425,000000,4.26,4.38,4.255,4.28,516804,0
+CERS.US,D,20170426,000000,4.28,4.7,4.28,4.61,1836629,0
+CERS.US,D,20170427,000000,4.62,4.69,4.4,4.41,603802,0
+CERS.US,D,20170428,000000,4.44,4.49,4.285,4.35,503671,0
+CERS.US,D,20170501,000000,4.35,4.42,4.33,4.37,450432,0
+CERS.US,D,20170502,000000,4.36,4.39,4.3,4.34,644450,0
+CERS.US,D,20170503,000000,4.34,4.36,4.2,4.24,1102114,0
+CERS.US,D,20170504,000000,4,4,2.83,3.49,4992333,0
+CERS.US,D,20170505,000000,3.5,3.51,3.2,3.33,2141377,0
+CERS.US,D,20170508,000000,3.35,3.39,3.11,3.11,1235284,0
+CERS.US,D,20170509,000000,3.24,3.285,3.09,3.215,2593486,0
+CERS.US,D,20170510,000000,3.2,3.31,3.16,3.19,720515,0
+CERS.US,D,20170511,000000,3.19,3.24,3.12,3.13,2049939,0
+CERS.US,D,20170512,000000,3.13,3.15,3.07,3.12,1032840,0
+CERS.US,D,20170515,000000,3.11,3.23,3.08,3.18,770315,0
+CERS.US,D,20170516,000000,3.17,3.21,3.065,3.17,620799,0
+CERS.US,D,20170517,000000,3.11,3.16,3,3.065,1097888,0
+CERS.US,D,20170518,000000,3.07,3.1,3,3.1,761626,0
+CERS.US,D,20170519,000000,3.1,3.13,3,3,649981,0
+CERS.US,D,20170522,000000,3,3.04,2.95,3,668519,0
+CERS.US,D,20170523,000000,2.81,2.83,2.185,2.25,9823794,0
+CERS.US,D,20170524,000000,2.32,2.33,2.19,2.26,4370072,0
+CERS.US,D,20170525,000000,2.27,2.27,2,2.02,4124278,0
+CERS.US,D,20170526,000000,2.05,2.35,1.93,2.35,2681572,0
+CERS.US,D,20170530,000000,2.37,2.38,2.16,2.29,1658534,0
+CERS.US,D,20170531,000000,2.29,2.31,2.23,2.29,805287,0
+CERS.US,D,20170601,000000,2.3,2.38,2.3,2.36,697791,0
+CERS.US,D,20170602,000000,2.38,2.46,2.38,2.41,869437,0
+CERS.US,D,20170605,000000,2.43,2.46,2.31,2.33,698598,0
+CERS.US,D,20170606,000000,2.3,2.38,2.3,2.36,343164,0
+CERS.US,D,20170607,000000,2.46,2.76,2.433,2.62,4102321,0
+CERS.US,D,20170608,000000,2.65,2.74,2.58,2.61,1510206,0
+CERS.US,D,20170609,000000,2.6,2.63,2.43,2.49,1236473,0
+CERS.US,D,20170612,000000,2.5,2.54,2.34,2.37,1178082,0
+CERS.US,D,20170613,000000,2.36,2.405,2.345,2.39,842432,0
+CERS.US,D,20170614,000000,2.4,2.4,2.33,2.34,674598,0
+CERS.US,D,20170615,000000,2.34,2.4,2.26,2.27,1002709,0
+CERS.US,D,20170616,000000,2.25,2.28,2.22,2.23,1749663,0
+CERS.US,D,20170619,000000,2.21,2.41,2.21,2.37,1638776,0
+CERS.US,D,20170620,000000,2.38,2.47,2.37,2.42,955795,0
+CERS.US,D,20170621,000000,2.42,2.44,2.35,2.36,1067571,0
+CERS.US,D,20170622,000000,2.37,2.575,2.37,2.56,1641299,0
+CERS.US,D,20170623,000000,2.57,2.58,2.51,2.56,1013589,0
+CERS.US,D,20170626,000000,2.56,2.59,2.52,2.56,691736,0
+CERS.US,D,20170627,000000,2.56,2.57,2.44,2.45,551846,0
+CERS.US,D,20170628,000000,2.47,2.51,2.41,2.48,680883,0
+CERS.US,D,20170629,000000,2.46,2.58,2.45,2.49,585602,0
+CERS.US,D,20170630,000000,2.49,2.545,2.47,2.51,605826,0
+CERS.US,D,20170703,000000,2.54,2.54,2.47,2.52,289851,0
+CERS.US,D,20170705,000000,2.51,2.55,2.31,2.32,1252853,0
+CERS.US,D,20170706,000000,2.29,2.33,2.21,2.21,681580,0
+CERS.US,D,20170707,000000,2.25,2.305,2.21,2.29,714061,0
+CERS.US,D,20170710,000000,2.3,2.3,2.23,2.27,365657,0
+CERS.US,D,20170711,000000,2.26,2.31,2.255,2.27,486150,0
+CERS.US,D,20170712,000000,2.28,2.31,2.23,2.27,449643,0
+CERS.US,D,20170713,000000,2.27,2.3,2.21,2.29,606755,0
+CERS.US,D,20170714,000000,2.26,2.31,2.26,2.3,486648,0
+CERS.US,D,20170717,000000,2.3,2.31,2.22,2.29,986759,0
+CERS.US,D,20170718,000000,2.27,2.3,2.22,2.26,579871,0
+CERS.US,D,20170719,000000,2.26,2.29,2.2,2.21,701946,0
+CERS.US,D,20170720,000000,2.2,2.22,2.095,2.21,1028975,0
+CERS.US,D,20170721,000000,2.24,2.24,2.11,2.15,862424,0
+CERS.US,D,20170724,000000,2.16,2.21,2.125,2.19,451664,0
+CERS.US,D,20170725,000000,2.21,2.23,2.15,2.18,553380,0
+CERS.US,D,20170726,000000,2.17,2.2,2.14,2.18,549927,0
+CERS.US,D,20170727,000000,2.18,2.63,2.17,2.4,3450695,0
+CERS.US,D,20170728,000000,2.39,2.42,2.23,2.26,1563754,0
+CERS.US,D,20170731,000000,2.25,2.27,2.19,2.26,680238,0
+CERS.US,D,20170801,000000,2.3,2.32,2.21,2.22,785103,0
+CERS.US,D,20170802,000000,2.23,2.42,2.2,2.39,1431896,0
+CERS.US,D,20170803,000000,2.39,2.47,2.3,2.44,1180918,0
+CERS.US,D,20170804,000000,2.141,2.58,2.141,2.475,957715,0
+CERS.US,D,20170807,000000,2.48,2.54,2.4,2.505,583941,0
+CERS.US,D,20170808,000000,2.51,2.64,2.49,2.56,1376583,0
+CERS.US,D,20170809,000000,2.55,2.59,2.5,2.54,698363,0
+CERS.US,D,20170810,000000,2.52,2.6,2.41,2.44,644893,0
+CERS.US,D,20170811,000000,2.45,2.51,2.4,2.49,536449,0
+CERS.US,D,20170814,000000,2.51,2.52,2.45,2.49,670409,0
+CERS.US,D,20170815,000000,2.55,2.645,2.53,2.55,1249769,0
+CERS.US,D,20170816,000000,2.56,2.6,2.53,2.55,552851,0
+CERS.US,D,20170817,000000,2.55,2.57,2.505,2.52,473984,0
+CERS.US,D,20170818,000000,2.49,2.55,2.41,2.5,360899,0
+CERS.US,D,20170821,000000,2.48,2.51,2.43,2.48,241242,0
+CERS.US,D,20170822,000000,2.49,2.51,2.45,2.48,273118,0
+CERS.US,D,20170823,000000,2.45,2.5,2.43,2.45,451663,0
+CERS.US,D,20170824,000000,2.47,2.49,2.43,2.45,463903,0
+CERS.US,D,20170825,000000,2.46,2.47,2.345,2.38,312054,0
+CERS.US,D,20170828,000000,2.4,2.4,2.31,2.34,650324,0
+CERS.US,D,20170829,000000,2.32,2.3965,2.26,2.38,926005,0
+CERS.US,D,20170830,000000,2.39,2.39,2.3,2.31,580296,0
+CERS.US,D,20170831,000000,2.35,2.39,2.3,2.35,1631772,0
+CERS.US,D,20170901,000000,2.33,2.57,2.33,2.55,1787514,0
+CERS.US,D,20170905,000000,2.52,2.585,2.445,2.53,1642730,0
+CERS.US,D,20170906,000000,2.56,2.775,2.44,2.64,2959473,0
+CERS.US,D,20170907,000000,2.62,2.715,2.574,2.69,814990,0
+CERS.US,D,20170908,000000,2.69,2.775,2.68,2.69,942103,0
+CERS.US,D,20170911,000000,2.74,2.82,2.66,2.69,1151081,0
+CERS.US,D,20170912,000000,2.7,2.765,2.65,2.69,799336,0
+CERS.US,D,20170913,000000,2.69,2.735,2.64,2.71,400473,0
+CERS.US,D,20170914,000000,2.69,2.71,2.635,2.66,560005,0
+CERS.US,D,20170915,000000,2.67,2.71,2.62,2.63,1218505,0
+CERS.US,D,20170918,000000,2.62,2.67,2.57,2.58,666295,0
+CERS.US,D,20170919,000000,2.59,2.61,2.45,2.48,599108,0
+CERS.US,D,20170920,000000,2.49,2.57,2.43,2.52,620788,0
+CERS.US,D,20170921,000000,2.52,2.625,2.52,2.61,870464,0
+CERS.US,D,20170922,000000,2.6,2.64,2.54,2.6,649182,0
+CERS.US,D,20170925,000000,2.58,2.69,2.57,2.68,609213,0
+CERS.US,D,20170926,000000,2.67,2.73,2.65,2.71,482234,0
+CERS.US,D,20170927,000000,2.74,2.75,2.66,2.72,680956,0
+CERS.US,D,20170928,000000,2.73,2.76,2.7,2.73,672368,0
+CERS.US,D,20170929,000000,2.74,2.76,2.68,2.73,597955,0
+CERS.US,D,20171002,000000,2.75,2.94,2.74,2.87,1493138,0
+CERS.US,D,20171003,000000,2.85,2.92,2.79,2.91,1164151,0
+CERS.US,D,20171004,000000,2.89,2.93,2.74,2.82,984934,0
+CERS.US,D,20171005,000000,3.04,3.23,2.94,3.04,2867796,0
+CERS.US,D,20171006,000000,3.17,3.17,2.95,3.02,1147088,0
+CERS.US,D,20171009,000000,3.03,3.13,2.85,2.86,713507,0
+CERS.US,D,20171010,000000,2.89,2.92,2.83,2.91,680375,0
+CERS.US,D,20171011,000000,2.93,3.1,2.93,3.02,1303423,0
+CERS.US,D,20171012,000000,3.01,3.2,3.01,3.17,1494836,0
+CERS.US,D,20171013,000000,3.16,3.24,3.11,3.11,1138166,0
+CERS.US,D,20171016,000000,3.1,3.14,3.05,3.1,893583,0
+CERS.US,D,20171017,000000,3.1,3.1,3.005,3.04,740306,0
+CERS.US,D,20171018,000000,3.06,3.095,2.992,3,641162,0
+CERS.US,D,20171019,000000,3,3.02,2.93,3,639207,0
+CERS.US,D,20171020,000000,3.04,3.04,2.98,2.99,589246,0
+CERS.US,D,20171023,000000,3.06,3.06,2.94,2.94,534610,0
+CERS.US,D,20171024,000000,2.94,2.94,2.81,2.87,959519,0
+CERS.US,D,20171025,000000,2.87,2.89,2.8,2.87,391279,0
+CERS.US,D,20171026,000000,2.85,2.89,2.82,2.83,450412,0
+CERS.US,D,20171027,000000,2.88,2.96,2.84,2.88,544882,0
+CERS.US,D,20171030,000000,2.9688,2.9688,2.86,2.9,616137,0
+CERS.US,D,20171031,000000,2.91,2.97,2.85,2.87,569986,0
+CERS.US,D,20171101,000000,2.88,2.94,2.75,2.76,688375,0
+CERS.US,D,20171102,000000,2.78,2.915,2.75,2.88,743259,0
+CERS.US,D,20171103,000000,2.88,3.6,2.88,3.52,3677168,0
+CERS.US,D,20171106,000000,3.53,3.67,3.31,3.49,1914169,0
+CERS.US,D,20171107,000000,3.49,3.56,3.45,3.49,1047780,0
+CERS.US,D,20171108,000000,3.5,3.52,3.39,3.48,627000,0
+CERS.US,D,20171109,000000,3.48,3.62,3.44,3.6,724724,0
+CERS.US,D,20171110,000000,3.57,3.6893,3.53,3.6,509632,0
+CERS.US,D,20171113,000000,3.6,3.8,3.521,3.58,748440,0
+CERS.US,D,20171114,000000,3.58,3.65,3.48,3.51,535305,0
+CERS.US,D,20171115,000000,3.49,3.68,3.445,3.63,531709,0
+CERS.US,D,20171116,000000,3.66,3.74,3.63,3.69,649574,0
+CERS.US,D,20171117,000000,3.66,3.76,3.65,3.75,513600,0
+CERS.US,D,20171120,000000,3.75,3.79,3.64,3.75,389305,0
+CERS.US,D,20171121,000000,3.76,3.8,3.69,3.71,581083,0
+CERS.US,D,20171122,000000,3.73,3.82,3.71,3.74,589514,0
+CERS.US,D,20171124,000000,3.76,3.84,3.74,3.81,269298,0
+CERS.US,D,20171127,000000,3.82,3.91,3.77,3.87,608686,0
+CERS.US,D,20171128,000000,3.93,3.95,3.93,3.93,868035,0
+CERS.US,D,20171129,000000,3.94,3.98,3.89,3.91,598526,0
+CERS.US,D,20171130,000000,3.95,3.98,3.895,3.95,700327,0
+CERS.US,D,20171201,000000,3.97,3.98,3.71,3.89,680727,0
+CERS.US,D,20171204,000000,3.93,4.02,3.71,3.73,688418,0
+CERS.US,D,20171205,000000,3.75,3.81,3.65,3.67,508323,0
+CERS.US,D,20171206,000000,3.67,3.72,3.6,3.61,372851,0
+CERS.US,D,20171207,000000,3.59,3.74,3.565,3.65,448135,0
+CERS.US,D,20171208,000000,3.67,3.69,3.605,3.64,325532,0
+CERS.US,D,20171211,000000,3.64,3.76,3.58,3.62,541182,0
+CERS.US,D,20171212,000000,3.65,3.73,3.59,3.62,477918,0
+CERS.US,D,20171213,000000,3.6,3.82,3.59,3.8,638895,0
+CERS.US,D,20171214,000000,3.81,3.83,3.68,3.71,440914,0
+CERS.US,D,20171215,000000,3.71,3.77,3.67,3.69,1780816,0
+CERS.US,D,20171218,000000,3.71,3.81,3.69,3.72,835733,0
+CERS.US,D,20171219,000000,3.69,3.75,3.57,3.605,523708,0
+CERS.US,D,20171220,000000,3.6,3.69,3.59,3.63,460686,0
+CERS.US,D,20171221,000000,3.63,3.685,3.63,3.64,332277,0
+CERS.US,D,20171222,000000,3.61,3.66,3.47,3.64,886325,0
+CERS.US,D,20171226,000000,3.66,3.6766,3.51,3.51,315984,0
+CERS.US,D,20171227,000000,3.51,3.53,3.37,3.41,598186,0
+CERS.US,D,20171228,000000,3.4,3.5,3.365,3.46,567250,0
+CERS.US,D,20171229,000000,3.49,3.5,3.35,3.38,626292,0
+CERS.US,D,20180102,000000,3.38,3.585,3.38,3.56,489322,0
+CERS.US,D,20180103,000000,3.54,3.6,3.5,3.59,350691,0
+CERS.US,D,20180104,000000,3.59,3.75,3.58,3.72,493639,0
+CERS.US,D,20180105,000000,3.78,3.93,3.76,3.84,656278,0
+CERS.US,D,20180108,000000,4,4.4,4,4.24,2391346,0
+CERS.US,D,20180109,000000,4.18,4.34,4.15,4.23,957038,0
+CERS.US,D,20180110,000000,4.2,4.29,4.18,4.25,652647,0
+CERS.US,D,20180111,000000,4.3,4.48,4.29,4.37,1419968,0
+CERS.US,D,20180112,000000,4.41,4.42,4.28,4.32,526965,0
+CERS.US,D,20180116,000000,4.32,4.4115,4,4.01,1228421,0
+CERS.US,D,20180117,000000,4.03,4.18,4.03,4.16,551757,0
+CERS.US,D,20180118,000000,4.16,4.16,4.06,4.11,403057,0
+CERS.US,D,20180119,000000,4.1,4.15,4.07,4.12,446078,0
+CERS.US,D,20180122,000000,4.13,4.22,4.09,4.19,530210,0
+CERS.US,D,20180123,000000,4.18,4.35,4.16,4.33,768454,0
+CERS.US,D,20180124,000000,5.14,5.43,4.84,5.01,19543286,0
+CERS.US,D,20180125,000000,4.98,5.11,4.77,4.94,2669774,0
+CERS.US,D,20180126,000000,4.93,5.085,4.86,4.99,1141547,0
+CERS.US,D,20180129,000000,5,5.01,4.67,4.88,1833846,0
+CERS.US,D,20180130,000000,4.8,4.83,4.66,4.76,950250,0
+CERS.US,D,20180131,000000,4.48,4.56,4.31,4.43,6323754,0
+CERS.US,D,20180201,000000,4.4,4.42,4.31,4.37,2030855,0
+CERS.US,D,20180202,000000,4.36,4.48,4.32,4.37,1830665,0
+CERS.US,D,20180205,000000,4.31,4.41,3.98,4,1976315,0
+CERS.US,D,20180206,000000,3.9,4.11,3.89,3.99,2087652,0
+CERS.US,D,20180207,000000,3.98,4.11,3.94,4.07,1235967,0
+CERS.US,D,20180208,000000,4.07,4.13,3.95,3.95,1157951,0
+CERS.US,D,20180209,000000,3.98,4,3.77,3.93,1301426,0
+CERS.US,D,20180212,000000,3.95,4.01,3.845,3.85,744682,0
+CERS.US,D,20180213,000000,3.84,4.0077,3.8,4,1071969,0
+CERS.US,D,20180214,000000,3.96,4.15,3.95,4.13,910086,0
+CERS.US,D,20180215,000000,4.17,4.21,4.04,4.12,470542,0
+CERS.US,D,20180216,000000,4.1,4.2,4,4.13,433661,0
+CERS.US,D,20180220,000000,4.17,4.25,4.17,4.17,702894,0
+CERS.US,D,20180221,000000,4.17,4.32,4.16,4.18,590727,0
+CERS.US,D,20180222,000000,4.21,4.36,4.2,4.27,506530,0
+CERS.US,D,20180223,000000,4.31,4.325,4.15,4.22,1124840,0
+CERS.US,D,20180226,000000,4.25,4.315,4.22,4.29,358195,0
+CERS.US,D,20180227,000000,4.28,4.32,4.21,4.25,474513,0
+CERS.US,D,20180228,000000,4.26,4.36,4.25,4.28,840755,0
+CERS.US,D,20180301,000000,4.27,4.35,4.16,4.32,1032038,0
+CERS.US,D,20180302,000000,4.28,4.63,4.18,4.595,1429441,0
+CERS.US,D,20180305,000000,4.6,4.6,4.44,4.52,1126754,0
+CERS.US,D,20180306,000000,4.57,4.87,4.54,4.67,1460692,0
+CERS.US,D,20180307,000000,4.63,4.77,4.6,4.77,1186210,0
+CERS.US,D,20180308,000000,4.8,4.9,4.68,4.8,1157823,0
+CERS.US,D,20180309,000000,4.89,4.91,4.55,4.87,2528831,0
+CERS.US,D,20180312,000000,4.8,5.155,4.75,5.05,1954698,0
+CERS.US,D,20180313,000000,5.05,5.205,5.02,5.13,1426231,0
+CERS.US,D,20180314,000000,5.15,5.43,5.15,5.42,1465034,0
+CERS.US,D,20180315,000000,5.41,5.48,5.19,5.24,1259350,0
+CERS.US,D,20180316,000000,5.36,5.77,5.32,5.74,4586525,0
+CERS.US,D,20180319,000000,5.73,5.74,5.4,5.47,2012862,0
+CERS.US,D,20180320,000000,5.5,5.85,5.46,5.64,1853436,0
+CERS.US,D,20180321,000000,5.66,5.745,5.54,5.62,914895,0
+CERS.US,D,20180322,000000,5.55,5.71,5.52,5.53,782790,0
+CERS.US,D,20180323,000000,5.51,5.675,5.45,5.49,829061,0
+CERS.US,D,20180326,000000,5.51,5.6586,5.425,5.57,1445370,0
+CERS.US,D,20180327,000000,5.55,5.64,5.26,5.32,1414063,0
+CERS.US,D,20180328,000000,5.35,5.54,5.3,5.52,1185993,0
+CERS.US,D,20180329,000000,5.56,5.6348,5.445,5.48,1399515,0
+CERS.US,D,20180402,000000,5.5,5.53,5.24,5.26,962456,0
+CERS.US,D,20180403,000000,5.3,5.4,5.24,5.31,956269,0
+CERS.US,D,20180404,000000,5.25,5.37,5.225,5.35,1129639,0
+CERS.US,D,20180405,000000,5.41,5.48,5.21,5.3,859469,0
+CERS.US,D,20180406,000000,5.25,5.38,5.1101,5.2,1198090,0
+CERS.US,D,20180409,000000,5.25,5.33,5.13,5.19,847090,0
+CERS.US,D,20180410,000000,5.28,5.35,5.18,5.32,547950,0
+CERS.US,D,20180411,000000,5.27,5.55,5.2501,5.45,1247485,0
+CERS.US,D,20180412,000000,5.47,5.54,5.4,5.43,609441,0
+CERS.US,D,20180413,000000,5.42,5.46,5.29,5.38,427091,0
+CERS.US,D,20180416,000000,5.44,5.48,5.33,5.35,489544,0
+CERS.US,D,20180417,000000,5.41,5.53,5.34,5.47,687941,0
+CERS.US,D,20180418,000000,5.48,5.765,5.48,5.64,1022317,0
+CERS.US,D,20180419,000000,5.64,5.71,5.58,5.66,585326,0
+CERS.US,D,20180420,000000,5.62,5.68,5.47,5.49,757926,0
+CERS.US,D,20180423,000000,5.47,5.58,5.365,5.47,595261,0
+CERS.US,D,20180424,000000,5.47,5.55,5.33,5.38,973025,0
+CERS.US,D,20180425,000000,5.4,5.44,5.28,5.31,687088,0
+CERS.US,D,20180426,000000,5.31,5.42,5.29,5.36,515073,0
+CERS.US,D,20180427,000000,5.35,5.4,5.19,5.23,525519,0
+CERS.US,D,20180430,000000,5.23,5.31,5.17,5.2,451785,0
+CERS.US,D,20180501,000000,5.18,5.31,5.16,5.29,424598,0
+CERS.US,D,20180502,000000,5.26,5.445,5.24,5.4,612190,0
+CERS.US,D,20180503,000000,5.38,5.4,5.25,5.34,493574,0
+CERS.US,D,20180504,000000,5.29,5.59,5.29,5.54,580811,0
+CERS.US,D,20180507,000000,5.59,5.66,5.52,5.62,644564,0
+CERS.US,D,20180508,000000,5.63,5.63,5.34,5.47,905872,0
+CERS.US,D,20180509,000000,5.6,6.47,5.4928,6.29,4071457,0
+CERS.US,D,20180510,000000,6.27,6.75,6.27,6.47,2684746,0
+CERS.US,D,20180511,000000,6.26,6.7,6.25,6.58,1550936,0
+CERS.US,D,20180514,000000,6.57,6.79,6.54,6.58,1355775,0
+CERS.US,D,20180515,000000,6.54,6.57,6.32,6.45,922121,0
+CERS.US,D,20180516,000000,6.4,6.46,6.35,6.41,1092060,0
+CERS.US,D,20180517,000000,6.45,6.57,6.4,6.51,674621,0
+CERS.US,D,20180518,000000,6.55,6.715,6.5,6.56,1173809,0
+CERS.US,D,20180521,000000,6.61,6.7,6.35,6.5,863664,0
+CERS.US,D,20180522,000000,6.55,6.59,6.43,6.43,616130,0
+CERS.US,D,20180523,000000,6.41,6.6,6.39,6.52,609916,0
+CERS.US,D,20180524,000000,6.48,6.74,6.41,6.59,992476,0
+CERS.US,D,20180525,000000,6.56,6.639,6.43,6.49,486976,0
+CERS.US,D,20180529,000000,6.49,6.59,6.38,6.54,1024562,0
+CERS.US,D,20180530,000000,6.55,6.79,6.49,6.73,1644901,0
+CERS.US,D,20180531,000000,6.75,6.99,6.57,6.59,1530214,0
+CERS.US,D,20180601,000000,6.61,6.71,6.5947,6.65,827636,0
+CERS.US,D,20180604,000000,6.65,6.71,6.484,6.63,854047,0
+CERS.US,D,20180605,000000,6.64,6.76,6.61,6.75,1121285,0
+CERS.US,D,20180606,000000,6.69,6.85,6.69,6.77,863629,0
+CERS.US,D,20180607,000000,6.76,6.77,6.525,6.62,793706,0
+CERS.US,D,20180608,000000,6.65,6.68,6.57,6.61,634374,0
+CERS.US,D,20180611,000000,6.63,6.65,6.53,6.59,631087,0
+CERS.US,D,20180612,000000,6.63,6.74,6.605,6.65,685837,0
+CERS.US,D,20180613,000000,6.64,6.7,6.59,6.64,725157,0
+CERS.US,D,20180614,000000,6.65,6.75,6.56,6.73,801904,0
+CERS.US,D,20180615,000000,6.69,6.775,6.66,6.77,1804110,0
+CERS.US,D,20180618,000000,6.74,7.06,6.7,7,1982548,0
+CERS.US,D,20180619,000000,6.9,7.0794,6.68,7.01,1761705,0
+CERS.US,D,20180620,000000,7.12,7.31,7.07,7.25,1763036,0
+CERS.US,D,20180621,000000,7.22,7.275,7.07,7.18,983887,0
+CERS.US,D,20180622,000000,7.2,7.2185,6.94,7.03,1967905,0
+CERS.US,D,20180625,000000,7.07,7.11,6.77,7,2078835,0
+CERS.US,D,20180626,000000,7.03,7.0715,6.91,6.95,958443,0
+CERS.US,D,20180627,000000,6.94,6.99,6.62,6.62,998965,0
+CERS.US,D,20180628,000000,6.56,6.885,6.53,6.8,939405,0
+CERS.US,D,20180629,000000,6.86,6.86,6.61,6.67,839970,0
+CERS.US,D,20180702,000000,6.65,6.91,6.58,6.91,717399,0
+CERS.US,D,20180703,000000,6.96,6.99,6.78,6.91,333889,0
+CERS.US,D,20180705,000000,6.98,7.05,6.84,7.05,744303,0
+CERS.US,D,20180706,000000,7.05,7.15,6.98,7.01,733095,0
+CERS.US,D,20180709,000000,7.03,7.1,6.93,7.05,517523,0
+CERS.US,D,20180710,000000,7.13,7.15,7.01,7.06,609335,0
+CERS.US,D,20180711,000000,6.99,7.08,6.92,6.99,432338,0
+CERS.US,D,20180712,000000,7.09,7.49,7,7.42,1969281,0
+CERS.US,D,20180713,000000,7.4,7.55,7.26,7.27,771318,0
+CERS.US,D,20180716,000000,7.3,7.37,7.11,7.32,544396,0
+CERS.US,D,20180717,000000,7.29,7.45,7.25,7.41,431498,0
+CERS.US,D,20180718,000000,7.43,7.43,7.26,7.35,613506,0
+CERS.US,D,20180719,000000,7.34,7.46,7.29,7.45,530368,0
+CERS.US,D,20180720,000000,7.59,7.93,7.47,7.52,1085064,0
+CERS.US,D,20180723,000000,7.46,7.695,7.345,7.64,676105,0
+CERS.US,D,20180724,000000,7.69,7.73,7.45,7.52,1049977,0
+CERS.US,D,20180725,000000,7.54,7.75,7.46,7.69,829237,0
+CERS.US,D,20180726,000000,7.7,7.8,7.592,7.66,659362,0
+CERS.US,D,20180727,000000,7.69,7.72,7.29,7.32,843510,0
+CERS.US,D,20180730,000000,7.33,7.44,7.15,7.18,714840,0
+CERS.US,D,20180731,000000,7.23,7.47,7.2104,7.41,499370,0
+CERS.US,D,20180801,000000,7.37,7.525,7.32,7.47,829747,0
+CERS.US,D,20180802,000000,7.46,7.53,7.299,7.41,717102,0
+CERS.US,D,20180803,000000,7.8,8.05,7,7.03,2407706,0
+CERS.US,D,20180806,000000,7,7.36,6.98,7.14,961567,0
+CERS.US,D,20180807,000000,7.13,7.22,7.03,7.11,546136,0
+CERS.US,D,20180808,000000,7.11,7.12,6.87,7.01,757124,0
+CERS.US,D,20180809,000000,6.99,7.06,6.885,6.92,917557,0
+CERS.US,D,20180810,000000,6.86,7.2,6.86,7.16,683961,0
+CERS.US,D,20180813,000000,7.19,7.285,7.1,7.16,559580,0
+CERS.US,D,20180814,000000,7.18,7.39,7.18,7.28,728536,0
+CERS.US,D,20180815,000000,7.25,7.33,7.1025,7.16,1308610,0
+CERS.US,D,20180816,000000,7.22,7.2294,6.87,6.91,752192,0
+CERS.US,D,20180817,000000,6.9,6.95,6.79,6.89,594829,0
+CERS.US,D,20180820,000000,6.88,6.9,6.62,6.89,898438,0
+CERS.US,D,20180821,000000,6.89,7.05,6.89,6.92,582545,0
+CERS.US,D,20180822,000000,6.89,7.14,6.88,7.05,614133,0
+CERS.US,D,20180823,000000,7.05,7.17,6.98,7.09,952372,0
+CERS.US,D,20180824,000000,7.08,7.17,7.01,7.11,537305,0
+CERS.US,D,20180827,000000,7.11,7.49,7.1,7.45,1603101,0
+CERS.US,D,20180828,000000,7.48,7.595,7.36,7.51,1489221,0
+CERS.US,D,20180829,000000,7.49,7.74,7.4701,7.57,1156833,0
+CERS.US,D,20180830,000000,7.53,7.745,7.49,7.66,1117274,0
+CERS.US,D,20180831,000000,7.66,7.81,7.64,7.78,1076873,0
+CERS.US,D,20180904,000000,7.79,7.8,7.625,7.74,805276,0
+CERS.US,D,20180905,000000,7.74,7.74,7.45,7.52,790269,0
+CERS.US,D,20180906,000000,7.53,7.6,7.32,7.33,571410,0
+CERS.US,D,20180907,000000,7.28,7.47,7.21,7.27,672297,0
+CERS.US,D,20180910,000000,7.29,7.33,7.12,7.13,495999,0
+CERS.US,D,20180911,000000,7.12,7.22,7.0001,7.21,648574,0
+CERS.US,D,20180912,000000,7.2,7.307,7.08,7.21,633259,0
+CERS.US,D,20180913,000000,7.25,7.35,7.18,7.34,626155,0
+CERS.US,D,20180914,000000,7.35,7.48,7.2401,7.25,704216,0
+CERS.US,D,20180917,000000,7.27,7.29,7.091,7.13,704544,0
+CERS.US,D,20180918,000000,7.16,7.29,7.12,7.25,594725,0
+CERS.US,D,20180919,000000,7.27,7.33,7.21,7.31,404317,0
+CERS.US,D,20180920,000000,7.35,7.41,7.28,7.38,332607,0
+CERS.US,D,20180921,000000,7.37,7.43,7.34,7.36,1168768,0
+CERS.US,D,20180924,000000,7.38,7.41,7.34,7.38,521986,0
+CERS.US,D,20180925,000000,7.4,7.54,7.28,7.42,862584,0
+CERS.US,D,20180926,000000,7.44,7.44,7.25,7.26,524907,0
+CERS.US,D,20180927,000000,7.26,7.32,7.25,7.27,379903,0
+CERS.US,D,20180928,000000,7.26,7.31,7.18,7.21,862137,0
+CERS.US,D,20181001,000000,7.22,7.27,7.08,7.16,676495,0
+CERS.US,D,20181002,000000,7.17,7.26,7.08,7.09,711406,0
+CERS.US,D,20181003,000000,7.1,7.15,6.985,7.02,560453,0
+CERS.US,D,20181004,000000,7,7,6.54,6.55,1049563,0
+CERS.US,D,20181005,000000,6.55,6.69,6.38,6.49,747676,0
+CERS.US,D,20181008,000000,6.52,6.52,6.25,6.31,607921,0
+CERS.US,D,20181009,000000,6.27,6.41,6.15,6.16,846332,0
+CERS.US,D,20181010,000000,6.16,6.16,5.84,5.85,1004331,0
+CERS.US,D,20181011,000000,5.78,6.08,5.71,5.89,1389920,0
+CERS.US,D,20181012,000000,6.02,6.13,5.91,5.99,695867,0
+CERS.US,D,20181015,000000,5.97,6.01,5.79,5.96,487261,0
+CERS.US,D,20181016,000000,6.13,6.91,6.06,6.88,2744055,0
+CERS.US,D,20181017,000000,6.82,6.84,6.55,6.69,961121,0
+CERS.US,D,20181018,000000,6.68,7.06,6.66,6.77,1255913,0
+CERS.US,D,20181019,000000,6.74,6.87,6.61,6.63,1020808,0
+CERS.US,D,20181022,000000,6.66,6.72,6.38,6.57,712703,0
+CERS.US,D,20181023,000000,6.35,6.6,6.35,6.54,859577,0
+CERS.US,D,20181024,000000,6.54,6.64,6.35,6.35,863635,0
+CERS.US,D,20181025,000000,6.4,6.62,6.39,6.5,553962,0
+CERS.US,D,20181026,000000,6.4,6.5568,6.295,6.38,771034,0
+CERS.US,D,20181029,000000,6.44,6.4934,6.17,6.27,717136,0
+CERS.US,D,20181030,000000,6.27,6.39,6.17,6.29,731568,0
+CERS.US,D,20181031,000000,6.77,6.81,6.425,6.7,978086,0
+CERS.US,D,20181101,000000,6.72,6.77,6.49,6.77,1006722,0
+CERS.US,D,20181102,000000,6.28,6.82,6.27,6.37,2146988,0
+CERS.US,D,20181105,000000,6.35,6.47,5.76,5.76,2079131,0
+CERS.US,D,20181106,000000,5.75,5.84,5.56,5.8,962269,0
+CERS.US,D,20181107,000000,5.79,5.95,5.79,5.9,826173,0
+CERS.US,D,20181108,000000,5.9,5.935,5.81,5.89,453136,0
+CERS.US,D,20181109,000000,5.84,5.86,5.7,5.73,452179,0
+CERS.US,D,20181112,000000,5.69,5.69,5.17,5.27,1754227,0
+CERS.US,D,20181113,000000,5.3,5.5,5.28,5.3,825298,0
+CERS.US,D,20181114,000000,5.34,5.43,5.03,5.05,1449242,0
+CERS.US,D,20181115,000000,5.04,5.35,4.96,5.3,1504144,0
+CERS.US,D,20181116,000000,5.15,5.38,5.15,5.28,506041,0
+CERS.US,D,20181119,000000,5.24,5.28,5.0425,5.1,802790,0
+CERS.US,D,20181120,000000,5,5.275,4.98,5.23,781125,0
+CERS.US,D,20181121,000000,5.27,5.39,5.155,5.33,848625,0
+CERS.US,D,20181123,000000,5.29,5.43,5.275,5.32,219213,0
+CERS.US,D,20181126,000000,5.4,5.47,5.27,5.33,396029,0
+CERS.US,D,20181127,000000,5.28,5.31,5.13,5.18,527382,0
+CERS.US,D,20181128,000000,5.22,5.29,5.06,5.28,753480,0
+CERS.US,D,20181129,000000,5.24,5.31,5.125,5.2,595286,0
+CERS.US,D,20181130,000000,5.21,5.29,5.16,5.25,651122,0
+CERS.US,D,20181203,000000,5.34,5.36,5.14,5.35,806880,0
+CERS.US,D,20181204,000000,5.34,5.77,5.29,5.43,1780847,0
+CERS.US,D,20181206,000000,5.5,5.66,5.5,5.57,1299330,0
+CERS.US,D,20181207,000000,5.55,5.63,5.24,5.35,1134335,0
+CERS.US,D,20181210,000000,5.35,5.53,5.33,5.51,572613,0
+CERS.US,D,20181211,000000,5.56,5.61,5.41,5.55,1176066,0
+CERS.US,D,20181212,000000,5.64,5.8225,5.63,5.75,1470456,0
+CERS.US,D,20181213,000000,5.72,5.785,5.62,5.67,961847,0
+CERS.US,D,20181214,000000,5.64,5.6945,5.495,5.53,872673,0
+CERS.US,D,20181217,000000,5.5,5.66,5.4,5.46,1354716,0
+CERS.US,D,20181218,000000,5.5,5.7,5.42,5.53,1678234,0
+CERS.US,D,20181219,000000,5.54,5.62,5.34,5.5,1296066,0
+CERS.US,D,20181220,000000,5.5,5.5,4.705,4.92,1542901,0
+CERS.US,D,20181221,000000,4.94,5.06,4.94,4.99,1598304,0
+CERS.US,D,20181224,000000,4.92,4.98,4.85,4.92,559552,0
+CERS.US,D,20181226,000000,4.97,5,4.7919,4.97,731312,0
+CERS.US,D,20181227,000000,4.87,4.93,4.725,4.89,626668,0
+CERS.US,D,20181228,000000,4.89,5.13,4.82,4.99,586893,0
+CERS.US,D,20181231,000000,5.02,5.09,4.99,5.07,710384,0
+CERS.US,D,20190102,000000,4.98,5.35,4.93,5.34,827494,0
+CERS.US,D,20190103,000000,5.31,5.39,5.15,5.16,1132594,0
+CERS.US,D,20190104,000000,5.24,5.51,5.19,5.39,638792,0
+CERS.US,D,20190107,000000,5.36,5.73,5.36,5.64,789579,0
+CERS.US,D,20190108,000000,5.63,5.72,5.5,5.59,862586,0
+CERS.US,D,20190109,000000,5.63,5.78,5.6,5.71,720288,0
+CERS.US,D,20190110,000000,5.65,5.72,5.5249,5.69,537470,0
+CERS.US,D,20190111,000000,5.66,5.75,5.53,5.61,414278,0
+CERS.US,D,20190114,000000,5.59,5.68,5.51,5.65,836298,0
+CERS.US,D,20190115,000000,5.65,5.7,5.56,5.68,535502,0
+CERS.US,D,20190116,000000,5.69,5.79,5.66,5.67,724100,0
+CERS.US,D,20190117,000000,5.65,5.71,5.61,5.65,640744,0
+CERS.US,D,20190118,000000,5.66,5.76,5.63,5.68,521828,0
+CERS.US,D,20190122,000000,5.67,5.67,5.56,5.63,812335,0
+CERS.US,D,20190123,000000,5.64,5.69,5.41,5.44,514941,0
+CERS.US,D,20190124,000000,5.42,5.63,5.41,5.6,940982,0
+CERS.US,D,20190125,000000,5.64,5.77,5.54,5.74,544598,0
+CERS.US,D,20190128,000000,5.72,5.76,5.55,5.61,618903,0
+CERS.US,D,20190129,000000,5.61,5.735,5.61,5.69,486605,0
+CERS.US,D,20190130,000000,5.7,5.785,5.645,5.72,717360,0
+CERS.US,D,20190131,000000,5.72,6.005,5.72,5.96,693511,0
+CERS.US,D,20190201,000000,5.97,6.02,5.86,5.91,521703,0
+CERS.US,D,20190204,000000,5.91,6.06,5.85,6.04,359739,0
+CERS.US,D,20190205,000000,6.05,6.1,5.93,6,503553,0
+CERS.US,D,20190206,000000,6,6.05,5.92,5.97,393468,0
+CERS.US,D,20190207,000000,5.95,5.975,5.76,5.91,710970,0
+CERS.US,D,20190208,000000,5.89,5.94,5.81,5.85,418593,0
+CERS.US,D,20190211,000000,5.88,6,5.83,5.94,318589,0
+CERS.US,D,20190212,000000,5.98,6.36,5.98,6.28,1071022,0
+CERS.US,D,20190213,000000,6.26,6.42,6.17,6.41,834110,0
+CERS.US,D,20190214,000000,6.38,6.47,6.225,6.25,735757,0
+CERS.US,D,20190215,000000,6.3,6.48,6.26,6.47,609268,0
+CERS.US,D,20190219,000000,6.49,6.57,6.4864,6.53,449553,0
+CERS.US,D,20190220,000000,6.55,6.7,6.52,6.66,580411,0
+CERS.US,D,20190221,000000,6.65,6.71,6.515,6.6,431656,0
+CERS.US,D,20190222,000000,6.64,6.67,6.51,6.6,823740,0
+CERS.US,D,20190225,000000,6.62,6.64,6.42,6.43,964971,0
+CERS.US,D,20190226,000000,6.39,6.4,6.1,6.3,2249004,0
+CERS.US,D,20190227,000000,6.03,6.7,5.72,6.61,2455532,0
+CERS.US,D,20190228,000000,6.57,6.65,6.24,6.51,1275599,0
+CERS.US,D,20190301,000000,6.57,6.88,6.47,6.85,1242637,0
+CERS.US,D,20190304,000000,6.83,6.84,6.49,6.59,650439,0
+CERS.US,D,20190305,000000,6.6,6.71,6.58,6.59,569554,0
+CERS.US,D,20190306,000000,6.63,6.63,6.39,6.44,524819,0
+CERS.US,D,20190307,000000,6.4,6.57,6.34,6.48,581432,0
+CERS.US,D,20190308,000000,6.45,6.52,6.415,6.48,547360,0
+CERS.US,D,20190311,000000,6.49,6.49,6.37,6.4,745583,0
+CERS.US,D,20190312,000000,6.26,6.54,6.23,6.41,577820,0
+CERS.US,D,20190313,000000,5.87,6.47,5.85,6.28,935112,0
+CERS.US,D,20190314,000000,6.28,6.34,6.13,6.17,634056,0
+CERS.US,D,20190315,000000,6.2,6.32,6.09,6.12,1157500,0
+CERS.US,D,20190318,000000,6.14,6.3208,6.11,6.22,773209,0
+CERS.US,D,20190319,000000,6.28,6.37,6.18,6.34,567267,0
+CERS.US,D,20190320,000000,6.3,6.46,6.27,6.38,621198,0
+CERS.US,D,20190321,000000,6.35,6.52,6.35,6.46,520711,0
+CERS.US,D,20190322,000000,6.42,6.46,6.1,6.16,785893,0
+CERS.US,D,20190325,000000,6.14,6.225,6.04,6.15,593175,0
+CERS.US,D,20190326,000000,6.22,6.265,6.09,6.14,415903,0
+CERS.US,D,20190327,000000,6.1,6.15,5.985,6.1,740371,0
+CERS.US,D,20190328,000000,6.12,6.2,6.09,6.19,462315,0
+CERS.US,D,20190329,000000,6.2,6.28,6.14,6.23,879360,0
+CERS.US,D,20190401,000000,6.26,6.28,6.05,6.1,630325,0
+CERS.US,D,20190402,000000,6.08,6.205,5.99,6.14,578999,0
+CERS.US,D,20190403,000000,6.16,6.34,6.14,6.33,535335,0
+CERS.US,D,20190404,000000,6.35,6.46,6.3,6.39,708109,0
+CERS.US,D,20190405,000000,6.4,6.53,6.39,6.51,453486,0
+CERS.US,D,20190408,000000,6.49,6.61,6.45,6.6,443807,0
+CERS.US,D,20190409,000000,6.57,6.63,6.54,6.54,653781,0
+CERS.US,D,20190410,000000,6.55,6.64,6.45,6.54,432024,0
+CERS.US,D,20190411,000000,6.52,6.52,6.41,6.43,343288,0
+CERS.US,D,20190412,000000,6.48,6.48,6.33,6.35,401334,0
+CERS.US,D,20190415,000000,6.37,6.42,6.175,6.27,502755,0
+CERS.US,D,20190416,000000,6.31,6.4,6.08,6.1,517572,0
+CERS.US,D,20190417,000000,6.12,6.16,5.73,5.8,1006299,0
+CERS.US,D,20190418,000000,5.8,5.88,5.66,5.75,447211,0
+CERS.US,D,20190422,000000,5.72,5.95,5.68,5.9,623674,0
+CERS.US,D,20190423,000000,5.92,6.17,5.9,6.07,636552,0
+CERS.US,D,20190424,000000,6.1,6.18,5.99,6.03,759964,0
+CERS.US,D,20190425,000000,6,6.07,5.88,6,250288,0
+CERS.US,D,20190426,000000,6,6.08,5.94,6.04,240791,0
+CERS.US,D,20190429,000000,6.05,6.195,6.015,6.1,338561,0
+CERS.US,D,20190430,000000,6.11,6.17,6.06,6.13,447300,0
+CERS.US,D,20190501,000000,6.17,6.25,6.12,6.13,429783,0
+CERS.US,D,20190502,000000,6.12,6.33,6.05,6.33,451648,0
+CERS.US,D,20190503,000000,6.36,6.41,6.14,6.19,1151254,0
+CERS.US,D,20190506,000000,6.11,6.6,6.05,6.53,1615638,0
+CERS.US,D,20190507,000000,6.47,6.605,6.39,6.57,769870,0
+CERS.US,D,20190508,000000,6,6,5.14,5.73,4769482,0
+CERS.US,D,20190509,000000,5.67,5.77,5.45,5.5,1492254,0
+CERS.US,D,20190510,000000,5.5,5.665,5.42,5.54,1921606,0
+CERS.US,D,20190513,000000,5.46,5.54,5.39,5.48,1312727,0
+CERS.US,D,20190514,000000,5.53,5.73,5.44,5.46,1305891,0
+CERS.US,D,20190515,000000,5.44,5.69,5.43,5.53,944062,0
+CERS.US,D,20190516,000000,5.5,5.6,5.44,5.49,752443,0
+CERS.US,D,20190517,000000,5.43,5.56,5.43,5.47,796518,0
+CERS.US,D,20190520,000000,5.42,5.54,5.38,5.39,522706,0
+CERS.US,D,20190521,000000,5.4,5.45,5.28,5.32,558028,0
+CERS.US,D,20190522,000000,5.31,5.37,5.235,5.25,534394,0
+CERS.US,D,20190523,000000,5.19,5.25,4.95,5.11,1532884,0
+CERS.US,D,20190524,000000,5.12,5.25,4.99,5.19,1200614,0
+CERS.US,D,20190528,000000,5.2,5.42,5.18,5.21,802442,0
+CERS.US,D,20190529,000000,5.17,5.205,4.99,5.01,995726,0
+CERS.US,D,20190530,000000,5,5.065,4.87,4.94,1077546,0
+CERS.US,D,20190531,000000,4.85,4.9,4.68,4.69,587202,0
+CERS.US,D,20190603,000000,4.66,4.71,4.485,4.51,1797368,0
+CERS.US,D,20190604,000000,4.6,4.79,4.56,4.7,2465649,0
+CERS.US,D,20190605,000000,4.89,4.98,4.76,4.8,1642818,0
+CERS.US,D,20190606,000000,4.78,4.85,4.67,4.75,683528,0
+CERS.US,D,20190607,000000,4.77,4.815,4.66,4.69,748182,0
+CERS.US,D,20190610,000000,4.72,4.84,4.64,4.65,784534,0
+CERS.US,D,20190611,000000,4.69,4.72,4.49,4.56,2188008,0
+CERS.US,D,20190612,000000,4.56,4.75,4.56,4.68,1415487,0
+CERS.US,D,20190613,000000,4.67,4.715,4.63,4.66,631998,0
+CERS.US,D,20190614,000000,4.65,4.67,4.55,4.56,506686,0
+CERS.US,D,20190617,000000,4.57,4.88,4.56,4.76,1114362,0
+CERS.US,D,20190618,000000,4.76,4.935,4.76,4.82,778258,0
+CERS.US,D,20190619,000000,4.81,4.965,4.805,4.92,607630,0
+CERS.US,D,20190620,000000,4.98,5.065,4.95,4.99,611171,0
+CERS.US,D,20190621,000000,4.96,4.99,4.85,4.95,1197878,0
+CERS.US,D,20190624,000000,4.93,4.98,4.81,4.81,462790,0
+CERS.US,D,20190625,000000,4.82,4.96,4.82,4.89,532502,0
+CERS.US,D,20190626,000000,4.9,4.93,4.8,4.8,556038,0
+CERS.US,D,20190627,000000,4.81,4.96,4.8,4.94,773118,0
+CERS.US,D,20190628,000000,4.94,5.66,4.94,5.62,7666484,0
+CERS.US,D,20190701,000000,5.64,5.69,5.34,5.38,1026085,0
+CERS.US,D,20190702,000000,5.36,5.44,5.19,5.22,601858,0
+CERS.US,D,20190703,000000,5.25,5.27,5.2,5.25,251423,0
+CERS.US,D,20190705,000000,5.3,5.44,5.27,5.4,647806,0
+CERS.US,D,20190708,000000,5.4,5.45,5.32,5.36,587864,0
+CERS.US,D,20190709,000000,5.31,5.36,5.26,5.32,1276932,0
+CERS.US,D,20190710,000000,5.36,5.435,5.3,5.43,538545,0
+CERS.US,D,20190711,000000,5.4,5.53,5.33,5.5,847265,0
+CERS.US,D,20190712,000000,5.52,5.535,5.4,5.51,642596,0
+CERS.US,D,20190715,000000,5.51,5.54,5.41,5.5,413831,0
+CERS.US,D,20190716,000000,5.5,5.53,5.41,5.49,450395,0
+CERS.US,D,20190717,000000,5.48,5.645,5.33,5.58,1048489,0
+CERS.US,D,20190718,000000,5.61,5.62,5.51,5.61,781033,0
+CERS.US,D,20190719,000000,5.58,5.61,5.5,5.52,925879,0
+CERS.US,D,20190722,000000,5.55,5.72,5.5,5.64,707098,0
+CERS.US,D,20190723,000000,5.65,5.75,5.575,5.7,777581,0
+CERS.US,D,20190724,000000,5.84,5.85,5.565,5.84,948598,0
+CERS.US,D,20190725,000000,5.88,5.88,5.68,5.69,731312,0
+CERS.US,D,20190726,000000,5.73,5.935,5.675,5.89,746773,0
+CERS.US,D,20190729,000000,5.9,5.9238,5.71,5.89,726227,0
+CERS.US,D,20190730,000000,5.84,6.11,5.81,6.05,1459785,0
+CERS.US,D,20190731,000000,6.03,6.15,5.75,5.85,1587212,0
+CERS.US,D,20190801,000000,5.83,5.89,5.65,5.85,1730501,0
+CERS.US,D,20190802,000000,5.55,5.785,5.2816,5.34,1701398,0
+CERS.US,D,20190805,000000,5.26,5.27,4.91,5.03,1164249,0
+CERS.US,D,20190806,000000,5.01,5.16,4.82,5.06,1402088,0
+CERS.US,D,20190807,000000,5.03,5.05,4.91,5.04,581745,0
+CERS.US,D,20190808,000000,5.09,5.285,5.085,5.25,662942,0
+CERS.US,D,20190809,000000,5.27,5.34,5.17,5.23,610897,0
+CERS.US,D,20190812,000000,5.23,5.35,5.16,5.31,606206,0
+CERS.US,D,20190813,000000,5.31,5.445,5.26,5.33,684482,0
+CERS.US,D,20190814,000000,5.23,5.327,5.17,5.22,554974,0
+CERS.US,D,20190815,000000,5.23,5.24,5.14,5.21,399718,0
+CERS.US,D,20190816,000000,5.24,5.52,5.23,5.48,1200640,0
+CERS.US,D,20190819,000000,5.55,5.61,5.465,5.57,729924,0
+CERS.US,D,20190820,000000,5.56,5.58,5.41,5.43,865568,0
+CERS.US,D,20190821,000000,5.5,5.56,5.42,5.51,707970,0
+CERS.US,D,20190822,000000,5.55,5.55,5.34,5.4,502843,0
+CERS.US,D,20190823,000000,5.44,5.46,5.19,5.28,1000114,0
+CERS.US,D,20190826,000000,5.36,5.36,5.16,5.25,538012,0
+CERS.US,D,20190827,000000,5.28,5.33,5.14,5.21,581088,0
+CERS.US,D,20190828,000000,5.35,5.41,5.18,5.33,1047779,0
+CERS.US,D,20190829,000000,5.4,5.45,5.25,5.33,717873,0
+CERS.US,D,20190830,000000,5.35,5.47,5.33,5.37,862608,0
+CERS.US,D,20190903,000000,5.34,5.34,5.22,5.28,552046,0
+CERS.US,D,20190904,000000,5.31,5.31,5.03,5.03,1212528,0
+CERS.US,D,20190905,000000,5.09,5.175,4.99,5.13,644380,0
+CERS.US,D,20190906,000000,5.15,5.18,5.04,5.05,531423,0
+CERS.US,D,20190909,000000,5.05,5.06,4.93,4.96,619367,0
+CERS.US,D,20190910,000000,4.97,5.2,4.81,5.15,785172,0
+CERS.US,D,20190911,000000,5.2,5.4,5.15,5.39,1056443,0
+CERS.US,D,20190912,000000,5.4,5.44,5.2,5.27,494347,0
+CERS.US,D,20190913,000000,5.3,5.4,5.24,5.32,781074,0
+CERS.US,D,20190916,000000,5.28,5.5,5.23,5.38,1017874,0
+CERS.US,D,20190917,000000,5.36,5.42,5.21,5.28,823465,0
+CERS.US,D,20190918,000000,5.29,5.33,5.26,5.3,566477,0
+CERS.US,D,20190919,000000,5.29,5.39,5.2504,5.31,373521,0
+CERS.US,D,20190920,000000,5.31,5.35,5.22,5.33,859760,0
+CERS.US,D,20190923,000000,5.31,5.3669,5.21,5.25,356233,0
+CERS.US,D,20190924,000000,5.26,5.3,4.95,4.97,811803,0
+CERS.US,D,20190925,000000,4.96,5.14,4.865,5.1,1094515,0
+CERS.US,D,20190926,000000,5.14,5.14,4.895,4.945,606529,0
+CERS.US,D,20190927,000000,4.95,5.04,4.78,4.86,685653,0
+CERS.US,D,20190930,000000,5.02,5.32,4.86,5.155,2478077,0
+CERS.US,D,20191001,000000,5.16,5.18,4.81,4.86,1420537,0
+CERS.US,D,20191002,000000,4.79,4.79,4.61,4.77,1648010,0
+CERS.US,D,20191003,000000,4.77,4.8,4.64,4.72,854683,0
+CERS.US,D,20191004,000000,4.74,4.795,4.59,4.65,721290,0
+CERS.US,D,20191007,000000,4.65,4.71,4.59,4.62,785806,0
+CERS.US,D,20191008,000000,4.55,4.62,4.41,4.445,976467,0
+CERS.US,D,20191009,000000,4.46,4.53,4.42,4.49,949981,0
+CERS.US,D,20191010,000000,4.5,4.52,4.32,4.44,989482,0
+CERS.US,D,20191011,000000,4.47,4.575,4.4,4.49,684401,0
+CERS.US,D,20191014,000000,4.51,4.51,4.29,4.3,563827,0
+CERS.US,D,20191015,000000,4.3,4.56,4.3,4.51,1095035,0
+CERS.US,D,20191016,000000,4.52,4.548,4.38,4.41,718203,0
+CERS.US,D,20191017,000000,4.43,4.455,4.38,4.45,690232,0
+CERS.US,D,20191018,000000,4.41,4.56,4.39,4.47,609383,0
+CERS.US,D,20191021,000000,4.55,4.55,4.44,4.49,590988,0
+CERS.US,D,20191022,000000,4.5,4.52,4.4,4.41,577129,0
+CERS.US,D,20191023,000000,4.44,4.47,4.34,4.41,756629,0
+CERS.US,D,20191024,000000,4.44,4.44,4.33,4.38,466916,0
+CERS.US,D,20191025,000000,4.34,4.4,4.33,4.4,525431,0
+CERS.US,D,20191028,000000,4.43,4.545,4.4,4.54,1049217,0
+CERS.US,D,20191029,000000,4.55,4.58,4.47,4.55,916579,0
+CERS.US,D,20191030,000000,4.55,4.57,4.4,4.5,1099522,0
+CERS.US,D,20191031,000000,4.17,4.45,3.95,4.35,1441921,0
+CERS.US,D,20191101,000000,4.36,4.68,4.34,4.64,1011949,0
+CERS.US,D,20191104,000000,4.65,4.66,4.355,4.38,934007,0
+CERS.US,D,20191105,000000,4.38,4.419,4.275,4.33,1192979,0
+CERS.US,D,20191106,000000,4.33,4.355,4.16,4.18,1100824,0
+CERS.US,D,20191107,000000,4.15,4.25,4.02,4.24,1249666,0
+CERS.US,D,20191108,000000,4.12,4.21,4.1,4.11,612610,0
+CERS.US,D,20191111,000000,4.05,4.11,3.95,4.09,859170,0
+CERS.US,D,20191112,000000,4.05,4.36,4.05,4.28,1348782,0
+CERS.US,D,20191113,000000,4.51,4.6,4.25,4.31,1184653,0
+CERS.US,D,20191114,000000,4.34,4.3899,4.26,4.34,814987,0
+CERS.US,D,20191115,000000,4.37,4.53,4.33,4.47,1395254,0
+CERS.US,D,20191118,000000,4.48,4.484,4.32,4.37,697977,0
+CERS.US,D,20191119,000000,4.4,4.405,4.3,4.32,832570,0
+CERS.US,D,20191120,000000,4.3,4.43,4.3,4.34,1159767,0
+CERS.US,D,20191121,000000,4.35,4.415,4.28,4.32,588253,0
+CERS.US,D,20191122,000000,4.33,4.33,4.19,4.22,732779,0
+CERS.US,D,20191125,000000,4.26,4.29,4.13,4.17,1218772,0
+CERS.US,D,20191126,000000,4.17,4.17,4.07,4.12,967444,0
+CERS.US,D,20191127,000000,4.14,4.17,4.06,4.14,1267116,0
+CERS.US,D,20191129,000000,4.15,4.36,4.15,4.34,506422,0
+CERS.US,D,20191202,000000,4.29,4.36,4.14,4.18,915413,0
+CERS.US,D,20191203,000000,4.12,4.285,4.12,4.2,679058,0
+CERS.US,D,20191204,000000,4.22,4.245,4.17,4.18,470772,0
+CERS.US,D,20191205,000000,4.2,4.21,4.07,4.08,543860,0
+CERS.US,D,20191206,000000,4.14,4.14,3.99,4.09,733593,0
+CERS.US,D,20191209,000000,4.08,4.08,3.825,3.87,1316691,0
+CERS.US,D,20191210,000000,3.84,3.89,3.7,3.84,812346,0
+CERS.US,D,20191211,000000,3.86,3.87,3.745,3.85,741720,0
+CERS.US,D,20191212,000000,3.88,4.04,3.86,4.03,1334640,0
+CERS.US,D,20191213,000000,4.03,4.125,3.99,3.99,840152,0
+CERS.US,D,20191216,000000,4.01,4.03,3.935,3.96,574262,0
+CERS.US,D,20191217,000000,3.99,4.15,3.9188,4.11,1095170,0
+CERS.US,D,20191218,000000,4.17,4.26,4.09,4.215,1003432,0
+CERS.US,D,20191219,000000,4.22,4.22,4.105,4.15,661302,0
+CERS.US,D,20191220,000000,4.15,4.2,4.08,4.16,1558917,0
+CERS.US,D,20191223,000000,4.16,4.325,4.045,4.25,1271285,0
+CERS.US,D,20191224,000000,4.25,4.34,4.22,4.34,520071,0
+CERS.US,D,20191226,000000,4.35,4.38,4.25,4.28,806606,0
+CERS.US,D,20191227,000000,4.28,4.3,4.22,4.28,699250,0
+CERS.US,D,20191230,000000,4.3,4.31,4.12,4.13,512622,0
+CERS.US,D,20191231,000000,4.09,4.23,4.07,4.22,620867,0
+CERS.US,D,20200102,000000,4.25,4.26,4.1,4.25,774251,0
+CERS.US,D,20200103,000000,4.15,4.36,4.15,4.305,825816,0
+CERS.US,D,20200106,000000,4.26,4.49,4.255,4.46,779941,0
+CERS.US,D,20200107,000000,4.5,4.83,4.47,4.72,1950137,0
+CERS.US,D,20200108,000000,4.71,4.78,4.5,4.52,667107,0
+CERS.US,D,20200109,000000,4.52,4.69,4.45,4.6,624106,0
+CERS.US,D,20200110,000000,4.66,4.74,4.54,4.68,974295,0
+CERS.US,D,20200113,000000,4.78,4.8161,4.29,4.31,1338328,0
+CERS.US,D,20200114,000000,4.29,4.425,4.22,4.36,842926,0
+CERS.US,D,20200115,000000,4.36,4.42,4.25,4.31,925252,0
+CERS.US,D,20200116,000000,4.34,4.37,4.06,4.2,1281906,0
+CERS.US,D,20200117,000000,4.24,4.28,4.02,4.07,1121007,0
+CERS.US,D,20200121,000000,4.41,4.53,4.17,4.48,2306411,0
+CERS.US,D,20200122,000000,4.48,4.52,4.25,4.3,1113825,0
+CERS.US,D,20200123,000000,4.48,4.62,4.24,4.48,3550560,0
+CERS.US,D,20200124,000000,4.5,4.6889,4.48,4.57,1807498,0
+CERS.US,D,20200127,000000,4.67,4.7,4.42,4.49,1484802,0
+CERS.US,D,20200128,000000,4.49,4.52,4.12,4.15,1521258,0
+CERS.US,D,20200129,000000,4.28,4.39,4.15,4.22,5995419,0
+CERS.US,D,20200130,000000,4.17,4.28,4.12,4.165,2124568,0
+CERS.US,D,20200131,000000,4.14,4.21,3.935,4.01,1699219,0
+CERS.US,D,20200203,000000,4.07,4.39,4.07,4.28,1519043,0
+CERS.US,D,20200204,000000,4.38,4.88,4.38,4.81,3161051,0
+CERS.US,D,20200205,000000,4.87,4.965,4.655,4.935,3896401,0
+CERS.US,D,20200206,000000,4.95,5.1325,4.81,4.94,2260160,0
+CERS.US,D,20200207,000000,4.98,5.04,4.88,4.96,2701023,0
+CERS.US,D,20200210,000000,4.91,4.97,4.71,4.76,1407165,0
+CERS.US,D,20200211,000000,4.77,4.82,4.66,4.72,1292048,0
+CERS.US,D,20200212,000000,4.76,4.795,4.67,4.69,827760,0
+CERS.US,D,20200213,000000,4.66,4.93,4.61,4.82,3157575,0
+CERS.US,D,20200214,000000,4.83,4.9851,4.74,4.9,1562688,0
+CERS.US,D,20200218,000000,4.98,5.05,4.725,4.79,1282623,0
+CERS.US,D,20200219,000000,4.83,5.24,4.73,5.21,2483082,0
+CERS.US,D,20200220,000000,5.2,5.445,4.99,5.41,2317533,0
+CERS.US,D,20200221,000000,5.27,5.4,5.06,5.16,1961127,0
+CERS.US,D,20200224,000000,4.99,5.16,4.8501,5.03,2670364,0
+CERS.US,D,20200225,000000,5.1,5.128,4.81,4.9,2019735,0
+CERS.US,D,20200226,000000,5.07,5.29,4.94,5.25,3921475,0
+CERS.US,D,20200227,000000,5.5,5.5,5.05,5.18,2724986,0
+CERS.US,D,20200228,000000,5.03,5.22,4.85,5.14,2708482,0
+CERS.US,D,20200302,000000,5.19,5.19,4.86,5.105,2103426,0
+CERS.US,D,20200303,000000,5.11,5.2,4.955,5.03,1476808,0
+CERS.US,D,20200304,000000,5.09,5.445,5.04,5.37,2053742,0
+CERS.US,D,20200305,000000,5.33,5.44,5.18,5.28,1476896,0
+CERS.US,D,20200306,000000,5.19,5.68,5.16,5.49,2518247,0
+CERS.US,D,20200309,000000,5.29,5.29,4.89,4.96,1675579,0
+CERS.US,D,20200310,000000,5.1,5.17,4.94,5.16,1160115,0
+CERS.US,D,20200311,000000,5.05,5.13,4.64,4.76,1926725,0
+CERS.US,D,20200312,000000,4.42,4.52,3.93,4.03,1937207,0
+CERS.US,D,20200313,000000,4.12,4.27,3.62,4.11,2248170,0
+CERS.US,D,20200316,000000,3.64,3.745,3.43,3.64,1669980,0
+CERS.US,D,20200317,000000,3.62,3.76,3.31,3.75,3180428,0
+CERS.US,D,20200318,000000,3.51,3.535,2.71,2.87,3398185,0
+CERS.US,D,20200319,000000,2.94,3.45,2.91,3.16,2348611,0
+CERS.US,D,20200320,000000,3.25,3.47,3.13,3.17,3680744,0
+CERS.US,D,20200323,000000,3.28,3.66,3.2,3.46,1802788,0
+CERS.US,D,20200324,000000,3.71,3.887,3.54,3.85,1481152,0
+CERS.US,D,20200325,000000,3.93,4.35,3.82,4.04,1776560,0
+CERS.US,D,20200326,000000,4.33,4.53,4.19,4.36,1932845,0
+CERS.US,D,20200327,000000,4.17,4.56,3.97,4.33,2009253,0
+CERS.US,D,20200330,000000,4.44,4.7,4.335,4.67,1623062,0
+CERS.US,D,20200331,000000,4.64,4.74,4.43,4.65,2148309,0
+CERS.US,D,20200401,000000,4.75,4.75,4.43,4.5,1780620,0
+CERS.US,D,20200402,000000,4.55,4.67,4.36,4.53,2157060,0
+CERS.US,D,20200403,000000,4.52,4.62,4.43,4.57,1379957,0
+CERS.US,D,20200406,000000,4.7,5.08,4.6956,4.86,2110422,0
+CERS.US,D,20200407,000000,4.93,5.03,4.72,4.82,1359662,0
+CERS.US,D,20200408,000000,4.9,5.25,4.835,5.01,2198400,0
+CERS.US,D,20200409,000000,5.14,5.22,4.965,5.195,1177435,0
+CERS.US,D,20200413,000000,5.14,5.24,4.97,5.18,1131345,0
+CERS.US,D,20200414,000000,5.25,5.36,5.185,5.21,1426134,0
+CERS.US,D,20200415,000000,4.99,5.1499,4.87,5.03,1322201,0
+CERS.US,D,20200416,000000,5.08,5.15,4.885,5.14,1386836,0
+CERS.US,D,20200417,000000,5.2,5.3,5.04,5.27,1482122,0
+CERS.US,D,20200420,000000,5.14,5.46,5.09,5.44,2601807,0
+CERS.US,D,20200421,000000,5.5,5.5,5.125,5.15,1265964,0
+CERS.US,D,20200422,000000,5.25,5.49,5.2,5.32,1586131,0
+CERS.US,D,20200423,000000,5.31,5.48,5.27,5.365,949566,0
+CERS.US,D,20200424,000000,5.4,5.8,5.4,5.66,1521131,0
+CERS.US,D,20200427,000000,5.71,6.4,5.65,6.155,2520054,0
+CERS.US,D,20200428,000000,6.31,6.31,5.81,6.01,1989804,0
+CERS.US,D,20200429,000000,6.19,6.19,5.95,6.14,1809141,0
+CERS.US,D,20200430,000000,6.28,6.5,6.12,6.15,2299608,0
+CERS.US,D,20200501,000000,6,6.04,5.52,5.62,1815615,0
+CERS.US,D,20200504,000000,5.76,5.895,5.12,5.2,2897806,0
+CERS.US,D,20200505,000000,5.33,5.5,5.2,5.34,2271436,0
+CERS.US,D,20200506,000000,5.24,5.65,5.22,5.31,2613220,0
+CERS.US,D,20200507,000000,5.41,5.66,5.29,5.56,2119658,0
+CERS.US,D,20200508,000000,5.66,5.6726,5.46,5.47,1459485,0
+CERS.US,D,20200511,000000,5.42,5.53,5.35,5.46,1793623,0
+CERS.US,D,20200512,000000,5.73,5.79,5.5613,5.59,3816563,0
+CERS.US,D,20200513,000000,5.67,5.68,5.1147,5.24,1957746,0
+CERS.US,D,20200514,000000,5.13,5.34,5.05,5.22,1593691,0
+CERS.US,D,20200515,000000,5.17,5.255,5.07,5.24,984308,0
+CERS.US,D,20200518,000000,5.4,5.58,5.37,5.49,2321139,0
+CERS.US,D,20200519,000000,5.45,5.485,5.29,5.3,1029942,0
+CERS.US,D,20200520,000000,5.38,5.55,5.3201,5.51,1312097,0
+CERS.US,D,20200521,000000,5.49,5.63,5.43,5.56,1270182,0
+CERS.US,D,20200522,000000,5.57,5.93,5.46,5.92,2231271,0
+CERS.US,D,20200526,000000,6.02,6.19,5.9,5.96,2504993,0
+CERS.US,D,20200527,000000,6.07,6.07,5.7,5.95,1905972,0
+CERS.US,D,20200528,000000,5.99,6.25,5.95,6.08,1872512,0
+CERS.US,D,20200529,000000,6.04,6.23,5.98,6.22,1676396,0
+CERS.US,D,20200601,000000,6.19,6.6501,6.18,6.49,2408676,0
+CERS.US,D,20200602,000000,6.49,6.56,6.21,6.41,1554742,0
+CERS.US,D,20200603,000000,6.43,6.53,6.33,6.37,1444074,0
+CERS.US,D,20200604,000000,6.29,6.3511,5.83,5.85,1644843,0
+CERS.US,D,20200605,000000,6,6.22,5.72,5.9,2002025,0
+CERS.US,D,20200608,000000,5.88,6.04,5.785,5.84,993883,0
+CERS.US,D,20200609,000000,5.77,5.94,5.675,5.83,1111063,0
+CERS.US,D,20200610,000000,5.83,6.72,5.8212,6.66,5908352,0
+CERS.US,D,20200611,000000,6.35,6.37,5.59,5.6,3615302,0
+CERS.US,D,20200612,000000,5.94,6.12,5.75,6.04,2513802,0
+CERS.US,D,20200615,000000,5.92,6.37,5.84,6.3,1886733,0
+CERS.US,D,20200616,000000,6.45,6.85,6.16,6.27,5436367,0
+CERS.US,D,20200617,000000,6.3,6.37,6.12,6.18,1337153,0
+CERS.US,D,20200618,000000,6.15,6.33,6.11,6.17,1089453,0
+CERS.US,D,20200619,000000,6.25,6.49,6.21,6.32,2791543,0
+CERS.US,D,20200622,000000,6.31,6.55,6.21,6.55,1832364,0
+CERS.US,D,20200623,000000,6.65,6.83,6.565,6.75,2346581,0
+CERS.US,D,20200624,000000,6.68,6.85,6.575,6.66,1699278,0
+CERS.US,D,20200625,000000,6.61,7.05,6.5125,7.02,2778055,0
+CERS.US,D,20200626,000000,6.98,7.17,6.84,6.86,3516082,0
+CERS.US,D,20200629,000000,6.9,6.9,6.37,6.515,1799109,0
+CERS.US,D,20200630,000000,6.48,6.6256,6.34,6.6,1602360,0
+CERS.US,D,20200701,000000,6.58,6.84,6.5301,6.76,1133203,0
+CERS.US,D,20200702,000000,6.83,6.9,6.63,6.76,1262649,0
+CERS.US,D,20200706,000000,6.87,7.0301,6.8,6.86,1447480,0
+CERS.US,D,20200707,000000,7.21,7.49,6.94,7.12,4458317,0
+CERS.US,D,20200708,000000,7.13,7.24,6.83,7.07,1547857,0
+CERS.US,D,20200709,000000,7.07,7.13,6.82,7,1498945,0
+CERS.US,D,20200710,000000,6.95,7,6.82,6.83,1357270,0
+CERS.US,D,20200713,000000,6.97,7.31,6.7,6.72,2992119,0
+CERS.US,D,20200714,000000,6.71,6.84,6.41,6.68,2028080,0
+CERS.US,D,20200715,000000,6.78,6.94,6.68,6.81,2025891,0
+CERS.US,D,20200716,000000,6.71,6.765,6.485,6.56,1535595,0
+CERS.US,D,20200717,000000,6.57,6.79,6.495,6.77,1756717,0
+CERS.US,D,20200720,000000,6.7,7.05,6.6503,6.88,1284275,0
+CERS.US,D,20200721,000000,6.95,7.05,6.73,6.77,1201356,0
+CERS.US,D,20200722,000000,6.75,6.82,6.62,6.68,1092070,0
+CERS.US,D,20200723,000000,6.64,6.895,6.59,6.61,1434914,0
+CERS.US,D,20200724,000000,6.52,6.71,6.38,6.54,1484734,0
+CERS.US,D,20200727,000000,6.6,6.84,6.53,6.8,1687554,0
+CERS.US,D,20200728,000000,6.77,6.94,6.71,6.77,1233488,0
+CERS.US,D,20200729,000000,6.8,7.1277,6.8,7.02,1686952,0
+CERS.US,D,20200730,000000,7.11,7.43,6.875,7.19,3562727,0
+CERS.US,D,20200731,000000,7.04,7.195,6.96,7.13,1306568,0
+CERS.US,D,20200803,000000,7.14,7.44,7.09,7.41,1625533,0
+CERS.US,D,20200804,000000,7.43,7.56,7.21,7.47,1500438,0
+CERS.US,D,20200805,000000,7.5,7.52,7.14,7.28,1753110,0
+CERS.US,D,20200806,000000,7.24,7.25,6.91,7.1,1549175,0
+CERS.US,D,20200807,000000,7.22,7.23,6.995,7.06,1185776,0
+CERS.US,D,20200810,000000,7.01,7.17,6.85,7.05,2117659,0
+CERS.US,D,20200811,000000,7.02,7.11,6.83,6.85,1170619,0
+CERS.US,D,20200812,000000,6.81,7.043,6.8062,6.95,907180,0
+CERS.US,D,20200813,000000,6.96,7.12,6.95,7.05,941334,0
+CERS.US,D,20200814,000000,7.04,7.06,6.93,6.99,701723,0
+CERS.US,D,20200817,000000,6.98,7.08,6.82,7.07,1090711,0
+CERS.US,D,20200818,000000,7.08,7.21,7.03,7.2,1114039,0
+CERS.US,D,20200819,000000,6.84,7.17,6.78,7.07,1967767,0
+CERS.US,D,20200820,000000,7.03,7.13,6.95,7.07,771167,0
+CERS.US,D,20200821,000000,7.06,7.09,6.945,7.07,1004902,0
+CERS.US,D,20200824,000000,7.94,7.94,6.8,6.83,3841527,0
+CERS.US,D,20200825,000000,6.87,6.88,6.26,6.315,3661188,0
+CERS.US,D,20200826,000000,6.3,6.4,6.18,6.39,2172315,0
+CERS.US,D,20200827,000000,6.41,6.48,6,6.115,1387621,0
+CERS.US,D,20200828,000000,6.11,6.26,6.05,6.26,994309,0
+CERS.US,D,20200831,000000,6.27,6.575,6.189,6.37,1473498,0
+CERS.US,D,20200901,000000,6.33,6.43,6.19,6.29,1908931,0
+CERS.US,D,20200902,000000,6.3,6.34,6.15,6.25,1292191,0
+CERS.US,D,20200903,000000,6.17,6.195,5.91,6.1,2403896,0
+CERS.US,D,20200904,000000,6.1,6.12,5.59,5.81,1824648,0
+CERS.US,D,20200908,000000,5.71,5.85,5.67,5.775,1599129,0
+CERS.US,D,20200909,000000,5.85,6.14,5.81,6.08,1289470,0
+CERS.US,D,20200910,000000,6.09,6.285,6.03,6.05,1192675,0
+CERS.US,D,20200911,000000,6.06,6.28,6.06,6.17,1165050,0
+CERS.US,D,20200914,000000,6.2,6.37,6.16,6.33,957753,0
+CERS.US,D,20200915,000000,6.39,6.49,6.285,6.41,917195,0
+CERS.US,D,20200916,000000,6.44,6.515,6.33,6.41,953096,0
+CERS.US,D,20200917,000000,6.32,6.38,6.18,6.33,596513,0
+CERS.US,D,20200918,000000,6.4,6.42,6.24,6.33,1839999,0
+CERS.US,D,20200921,000000,6.24,6.25,6.085,6.19,1146418,0
+CERS.US,D,20200922,000000,6.24,6.27,6.04,6.24,817554,0
+CERS.US,D,20200923,000000,6.21,6.271,5.88,5.89,1484210,0
+CERS.US,D,20200924,000000,5.88,6.0435,5.76,5.9,1404673,0
+CERS.US,D,20200925,000000,5.88,6.09,5.8601,6.08,1103465,0
+CERS.US,D,20200928,000000,6.15,6.215,6.05,6.13,1490397,0
+CERS.US,D,20200929,000000,6.13,6.4,6.08,6.35,1616520,0
+CERS.US,D,20200930,000000,6.35,6.4,6.195,6.26,879409,0
+CERS.US,D,20201001,000000,6.29,6.35,6.14,6.16,1380969,0
+CERS.US,D,20201002,000000,6,6.12,5.91,6.04,1150161,0
+CERS.US,D,20201005,000000,6.1,6.3,6.075,6.25,941374,0
+CERS.US,D,20201006,000000,6.28,6.62,6.2337,6.36,1198401,0
+CERS.US,D,20201007,000000,6.42,6.735,6.42,6.555,1886464,0
+CERS.US,D,20201008,000000,6.66,6.76,6.55,6.58,1451562,0
+CERS.US,D,20201009,000000,6.6,6.8701,6.58,6.82,1542278,0
+CERS.US,D,20201012,000000,6.93,7,6.65,6.67,1763821,0
+CERS.US,D,20201013,000000,6.72,6.8899,6.52,6.72,2168608,0
+CERS.US,D,20201014,000000,6.77,7.005,6.72,6.74,1506153,0
+CERS.US,D,20201015,000000,6.65,6.74,6.45,6.51,1154691,0
+CERS.US,D,20201016,000000,6.49,6.59,6.3218,6.43,1459418,0
+CERS.US,D,20201019,000000,6.44,6.75,6.43,6.44,1015725,0
+CERS.US,D,20201020,000000,6.41,6.56,6.38,6.42,819444,0
+CERS.US,D,20201021,000000,6.43,6.465,6.21,6.23,877854,0
+CERS.US,D,20201022,000000,6.22,6.34,6.08,6.31,1040612,0
+CERS.US,D,20201023,000000,6.35,6.41,6.25,6.34,846035,0
+CERS.US,D,20201026,000000,6.25,6.34,5.91,5.95,1865896,0
+CERS.US,D,20201027,000000,5.92,6.03,5.835,5.96,1500134,0
+CERS.US,D,20201028,000000,5.85,5.895,5.55,5.55,1440146,0
+CERS.US,D,20201029,000000,5.51,5.57,5.365,5.555,2004786,0
+CERS.US,D,20201030,000000,5.65,5.8,5.15,5.25,1904817,0
+CERS.US,D,20201102,000000,5.3,5.455,5.28,5.35,1107833,0
+CERS.US,D,20201103,000000,5.42,5.6,5.37,5.53,1329453,0
+CERS.US,D,20201104,000000,5.61,5.815,5.61,5.65,1625895,0
+CERS.US,D,20201105,000000,5.72,5.92,5.66,5.77,1829068,0
+CERS.US,D,20201106,000000,5.77,5.83,5.51,5.52,1271091,0
+CERS.US,D,20201109,000000,5.81,6.06,5.6,5.6,1801281,0
+CERS.US,D,20201110,000000,5.61,5.85,5.4,5.67,1643885,0
+CERS.US,D,20201111,000000,5.72,5.96,5.62,5.89,1204686,0
+CERS.US,D,20201112,000000,5.89,6.07,5.82,6.05,1196949,0
+CERS.US,D,20201113,000000,6.08,6.14,5.97,6.08,1706062,0
+CERS.US,D,20201116,000000,6.15,6.2,5.965,6.05,1087651,0
+CERS.US,D,20201117,000000,5.98,6.4,5.9703,6.39,2381229,0
+CERS.US,D,20201118,000000,6.42,6.52,6.2,6.32,1861702,0
+CERS.US,D,20201119,000000,6.3,6.3,6.06,6.23,1486828,0
+CERS.US,D,20201120,000000,6.15,6.36,6.1,6.23,1243215,0
+CERS.US,D,20201123,000000,6.29,6.41,6.2,6.255,1405890,0
+CERS.US,D,20201124,000000,6.27,6.305,5.85,5.87,1745436,0
+CERS.US,D,20201125,000000,5.87,6.11,5.81,6.02,1527829,0
+CERS.US,D,20201127,000000,6.12,6.5857,6.12,6.58,1302934,0
+CERS.US,D,20201130,000000,6.7,6.8399,6.46,6.65,2622159,0
+CERS.US,D,20201201,000000,6.73,7,6.68,6.79,2824388,0
+CERS.US,D,20201202,000000,6.75,7.19,6.71,7.04,2750627,0
+CERS.US,D,20201203,000000,7.09,7.13,6.83,7,1262571,0
+CERS.US,D,20201204,000000,7.03,7.3,7.03,7.19,2117985,0
+CERS.US,D,20201207,000000,7.26,7.7,7.26,7.34,2432025,0
+CERS.US,D,20201208,000000,7.31,7.57,7.22,7.41,2366366,0
+CERS.US,D,20201209,000000,7.5,7.755,7.33,7.46,2072966,0
+CERS.US,D,20201210,000000,7.38,7.82,7.35,7.78,2004274,0
+CERS.US,D,20201211,000000,7.7397,8.02,7.585,7.68,2950591,0
+CERS.US,D,20201214,000000,7.63,7.9,7.13,7.13,3698404,0
+CERS.US,D,20201215,000000,7.16,7.32,6.91,7.09,2835852,0
+CERS.US,D,20201216,000000,7.04,7.105,6.83,6.83,2007770,0
+CERS.US,D,20201217,000000,6.86,7.075,6.755,6.98,1776386,0
+CERS.US,D,20201218,000000,7,7.05,6.715,7.02,5667844,0
+CERS.US,D,20201221,000000,6.98,7.71,6.92,7.5,3113337,0
+CERS.US,D,20201222,000000,7.7,8.68,7.6675,8.56,6177373,0
+CERS.US,D,20201223,000000,8.8334,8.87,8.17,8.17,2992158,0
+CERS.US,D,20201224,000000,8.36,8.53,8.06,8.07,919907,0
+CERS.US,D,20201228,000000,8.15,8.45,7.79,7.8,1840187,0
+CERS.US,D,20201229,000000,7.75,7.81,7.01,7.175,2148941,0
+CERS.US,D,20201230,000000,7.2,7.6,7.17,7.17,1418925,0
+CERS.US,D,20201231,000000,7.1,7.145,6.81,6.92,1467504,0
+CERS.US,D,20210104,000000,7,7.14,6.79,6.94,1666488,0
+CERS.US,D,20210105,000000,6.9,7.03,6.84,6.99,1384109,0
+CERS.US,D,20210106,000000,7.1,7.37,6.923,6.99,2200278,0
+CERS.US,D,20210107,000000,7.02,7.489,7.02,7.41,1977847,0
+CERS.US,D,20210108,000000,7.42,7.77,7.345,7.355,2726800,0
+CERS.US,D,20210111,000000,7.07,7.55,7.015,7.22,1781937,0
+CERS.US,D,20210112,000000,7.27,7.45,7.14,7.32,1551349,0
+CERS.US,D,20210113,000000,7.35,7.68,7.35,7.44,1582314,0
+CERS.US,D,20210114,000000,7.6602,7.93,7.525,7.55,2011468,0
+CERS.US,D,20210115,000000,7.57,7.86,7.225,7.25,2190739,0
+CERS.US,D,20210119,000000,7.35,7.54,7.16,7.28,2000066,0
+CERS.US,D,20210120,000000,7.5,7.69,7.28,7.285,1836747,0
+CERS.US,D,20210121,000000,7.36,7.39,7.07,7.23,1439016,0
+CERS.US,D,20210122,000000,7.14,7.39,7.14,7.26,1197376,0
+CERS.US,D,20210125,000000,7.35,7.5,6.965,7.28,1534080,0
+CERS.US,D,20210126,000000,7.3,7.36,6.94,6.95,1288928,0
+CERS.US,D,20210127,000000,6.87,6.94,6.25,6.55,1833285,0
+CERS.US,D,20210128,000000,6.65,6.95,6.555,6.725,1433360,0
+CERS.US,D,20210129,000000,6.71,6.78,6.45,6.59,1587229,0
+CERS.US,D,20210201,000000,6.66,6.81,6.54,6.76,1738880,0
+CERS.US,D,20210202,000000,6.96,7.45,6.91,7.29,2613955,0
+CERS.US,D,20210203,000000,7.38,7.58,7.245,7.25,1745715,0
+CERS.US,D,20210204,000000,7.32,7.62,7.22,7.5,1614442,0
+CERS.US,D,20210205,000000,7.64,7.72,7.345,7.54,1543315,0
+CERS.US,D,20210208,000000,7.65,8.41,7.64,7.87,3047082,0
+CERS.US,D,20210209,000000,7.91,8.21,7.83,7.85,1660850,0
+CERS.US,D,20210210,000000,7.98,8.39,7.64,7.68,1778737,0
+CERS.US,D,20210211,000000,7.85,7.88,7.41,7.5,1135356,0
+CERS.US,D,20210212,000000,7.42,7.62,7.26,7.55,1083197,0
+CERS.US,D,20210216,000000,7.7834,7.95,7.615,7.75,1934475,0
+CERS.US,D,20210217,000000,7.62,7.88,7.37,7.55,1454719,0
+CERS.US,D,20210218,000000,7.4,7.55,7.02,7.3,1699118,0
+CERS.US,D,20210219,000000,7.31,7.64,7.31,7.49,1484491,0
+CERS.US,D,20210222,000000,7.36,7.46,7.1,7.24,1839566,0
+CERS.US,D,20210223,000000,7.04,7.04,6.37,6.77,3388327,0
+CERS.US,D,20210224,000000,6.71,6.93,6.5,6.72,1626236,0
+CERS.US,D,20210225,000000,6.7,6.829,6.1,6.45,3716849,0
+CERS.US,D,20210226,000000,6.2621,6.69,5.9,6.14,3573783,0
+CERS.US,D,20210301,000000,6.49,6.6618,6.29,6.52,3466991,0
+CERS.US,D,20210302,000000,6.49,6.62,6.275,6.46,3519840,0
+CERS.US,D,20210303,000000,6.38,6.38,6.03,6.28,3038095,0
+CERS.US,D,20210304,000000,6.23,6.33,5.69,5.9,4264645,0
+CERS.US,D,20210305,000000,6,6.26,5.51,6.2,6863562,0
+CERS.US,D,20210308,000000,6.24,6.28,5.71,5.76,3152009,0
+CERS.US,D,20210309,000000,5.99,6.4,5.99,6.28,3490960,0
+CERS.US,D,20210310,000000,6.42,6.63,6.21,6.34,2722589,0
+CERS.US,D,20210311,000000,6.4796,6.67,6.44,6.52,2876005,0
+CERS.US,D,20210312,000000,6.49,6.49,6.2599,6.39,1817690,0
+CERS.US,D,20210315,000000,6.34,6.445,6.27,6.42,2100893,0
+CERS.US,D,20210316,000000,6.39,6.52,6.23,6.38,1650800,0
+CERS.US,D,20210317,000000,6.22,6.51,5.97,6.36,2762825,0
+CERS.US,D,20210318,000000,6.23,6.28,5.91,5.93,2965115,0
+CERS.US,D,20210319,000000,5.93,6.21,5.82,6.11,3424016,0
+CERS.US,D,20210322,000000,6.14,6.33,6.1,6.21,1554558,0
+CERS.US,D,20210323,000000,6.21,6.29,6.03,6.1,1466802,0
+CERS.US,D,20210324,000000,6.2,6.2,5.78,5.83,2105598,0
+CERS.US,D,20210325,000000,5.66,5.76,5.46,5.68,4091001,0
+CERS.US,D,20210326,000000,5.69,5.96,5.51,5.96,3376634,0
+CERS.US,D,20210329,000000,5.96,5.97,5.57,5.75,2857121,0
+CERS.US,D,20210330,000000,5.75,5.91,5.55,5.82,1917439,0
+CERS.US,D,20210331,000000,5.9,6.12,5.89,6.01,3033479,0
+CERS.US,D,20210401,000000,6.16,6.45,6.07,6.08,2587139,0
+CERS.US,D,20210405,000000,6.14,6.28,5.88,5.95,1660617,0
+CERS.US,D,20210406,000000,5.99,6.285,5.96,6.08,1916371,0
+CERS.US,D,20210407,000000,6.03,6.12,5.85,5.91,1460914,0
+CERS.US,D,20210408,000000,6,6.12,5.895,6.07,1504685,0
+CERS.US,D,20210409,000000,6.05,6.14,5.93,6.13,1720810,0
+CERS.US,D,20210412,000000,6,6.12,5.93,6.07,916574,0
+CERS.US,D,20210413,000000,6.08,6.3,6.0542,6.26,1740884,0
+CERS.US,D,20210414,000000,6.29,6.49,6.205,6.22,1523449,0
+CERS.US,D,20210415,000000,6.31,6.39,6.235,6.35,1109488,0
+CERS.US,D,20210416,000000,6.34,6.39,6.09,6.18,1227186,0
+CERS.US,D,20210419,000000,6.06,6.09,5.84,5.92,2134839,0
+CERS.US,D,20210420,000000,5.86,6.06,5.76,5.84,1197612,0
+CERS.US,D,20210421,000000,5.85,6.02,5.64,6,1120854,0
+CERS.US,D,20210422,000000,6,6.18,5.95,6.03,1822580,0
+CERS.US,D,20210423,000000,6.05,6.15,5.95,6.08,1304664,0
+CERS.US,D,20210426,000000,6.17,6.27,6.07,6.185,1153215,0
+CERS.US,D,20210427,000000,6.22,6.23,6.1,6.17,821995,0
+CERS.US,D,20210428,000000,6.04,6.37,6.025,6.19,2220310,0
+CERS.US,D,20210429,000000,6.25,6.26,5.88,5.98,1658987,0
+CERS.US,D,20210430,000000,5.87,6.1,5.82,6.1,2372992,0
+CERS.US,D,20210503,000000,6.1,6.1383,5.845,5.86,2071793,0
+CERS.US,D,20210504,000000,5.76,5.78,5.56,5.6,2092686,0
+CERS.US,D,20210505,000000,5.79,6.25,5.72,6.02,2599780,0
+CERS.US,D,20210506,000000,5.99,6.04,5.86,5.96,2084471,0
+CERS.US,D,20210507,000000,6.1,6.3,6.03,6.135,2583853,0
+CERS.US,D,20210510,000000,6.06,6.13,5.69,5.78,3256511,0
+CERS.US,D,20210511,000000,5.56,5.81,5.55,5.63,2869896,0
+CERS.US,D,20210512,000000,5.42,5.72,5.35,5.57,2079361,0
+CERS.US,D,20210513,000000,5.62,5.77,5.45,5.55,2016214,0
+CERS.US,D,20210514,000000,5.65,5.85,5.65,5.75,2053375,0
+CERS.US,D,20210517,000000,5.68,5.85,5.66,5.785,1954422,0
+CERS.US,D,20210518,000000,5.9,6,5.6782,5.82,2063513,0
+CERS.US,D,20210519,000000,5.66,5.83,5.56,5.8,1882812,0
+CERS.US,D,20210520,000000,5.85,5.97,5.78,5.86,1655713,0
+CERS.US,D,20210521,000000,5.94,6.07,5.8,5.81,1498608,0
+CERS.US,D,20210524,000000,5.86,5.97,5.8,5.87,1441990,0
+CERS.US,D,20210525,000000,5.9,5.96,5.78,5.84,1485399,0
+CERS.US,D,20210526,000000,5.88,5.91,5.76,5.86,1038592,0
+CERS.US,D,20210527,000000,5.82,5.9,5.69,5.72,2109236,0
+CERS.US,D,20210528,000000,5.77,5.915,5.77,5.79,1558622,0
+CERS.US,D,20210601,000000,5.91,5.92,5.63,5.72,1413788,0
+CERS.US,D,20210602,000000,5.73,5.84,5.57,5.62,1507903,0
+CERS.US,D,20210603,000000,5.59,5.69,5.4,5.41,1366997,0
+CERS.US,D,20210604,000000,5.44,5.48,5.32,5.35,1503798,0
+CERS.US,D,20210607,000000,5.29,5.54,5.25,5.49,1747324,0
+CERS.US,D,20210608,000000,5.57,5.68,5.53,5.64,1454149,0
+CERS.US,D,20210609,000000,5.67,5.78,5.6,5.63,1161380,0
+CERS.US,D,20210610,000000,5.64,5.82,5.59,5.79,1506179,0
+CERS.US,D,20210611,000000,5.84,5.97,5.825,5.94,1354200,0
+CERS.US,D,20210614,000000,5.98,6.01,5.87,5.89,1110490,0
+CERS.US,D,20210615,000000,5.9,5.9,5.72,5.8,993491,0
+CERS.US,D,20210616,000000,5.8,5.85,5.58,5.74,1959564,0
+CERS.US,D,20210617,000000,5.75,6.05,5.73,5.9,2385051,0
+CERS.US,D,20210618,000000,5.86,5.97,5.71,5.71,3891452,0
+CERS.US,D,20210621,000000,5.7,5.83,5.62,5.71,1310913,0
+CERS.US,D,20210622,000000,5.69,5.715,5.53,5.61,1314462,0
+CERS.US,D,20210623,000000,5.62,5.75,5.62,5.7,1070391,0
+CERS.US,D,20210624,000000,5.71,5.83,5.69,5.73,1090416,0
+CERS.US,D,20210625,000000,5.78,5.85,5.74,5.84,1667953,0
+CERS.US,D,20210628,000000,5.86,5.96,5.73,5.75,1335986,0
+CERS.US,D,20210629,000000,5.77,5.79,5.64,5.66,1184098,0
+CERS.US,D,20210630,000000,5.67,5.93,5.67,5.91,2634483,0
+CERS.US,D,20210701,000000,5.92,6.13,5.895,6.01,2569290,0
+CERS.US,D,20210702,000000,6.1244,6.1244,5.61,5.61,1937791,0
+CERS.US,D,20210706,000000,5.56,5.6,5.41,5.44,1837705,0
+CERS.US,D,20210707,000000,5.44,5.46,5.19,5.21,1562765,0
+CERS.US,D,20210708,000000,5.11,5.27,4.99,5.25,1718092,0
+CERS.US,D,20210709,000000,5.25,5.32,5.1,5.27,1453092,0
+CERS.US,D,20210712,000000,5.265,5.27,5,5.15,2176471,0
+CERS.US,D,20210713,000000,5.11,5.16,5.03,5.05,1150397,0
+CERS.US,D,20210714,000000,5.07,5.08,4.825,4.9,1984635,0
+CERS.US,D,20210715,000000,4.89,4.92,4.67,4.79,1478623,0
+CERS.US,D,20210716,000000,4.76,4.91,4.715,4.89,1395014,0
+CERS.US,D,20210719,000000,4.78,4.98,4.78,4.93,1538515,0
+CERS.US,D,20210720,000000,4.95,5.08,4.91,5.01,1498014,0
+CERS.US,D,20210721,000000,5.04,5.18,4.98,5.11,1472670,0
+CERS.US,D,20210722,000000,5.09,5.2,5.01,5.03,1023395,0
+CERS.US,D,20210723,000000,5.05,5.11,4.88,4.98,766208,0
+CERS.US,D,20210726,000000,4.99,5.025,4.83,4.83,975586,0
+CERS.US,D,20210727,000000,4.79,4.83,4.67,4.8,1082555,0
+CERS.US,D,20210728,000000,4.79,5.015,4.79,4.97,905012,0
+CERS.US,D,20210729,000000,4.97,5.07,4.97,5.04,752024,0
+CERS.US,D,20210730,000000,5.03,5.11,4.99,5.04,707607,0
+CERS.US,D,20210802,000000,5.14,5.14,4.985,5.11,806517,0
+CERS.US,D,20210803,000000,5.1,5.14,5,5.13,2307198,0
+CERS.US,D,20210804,000000,5.85,6.4,5.82,6.19,10561952,0
+CERS.US,D,20210805,000000,6.09,6.31,6.06,6.24,1852644,0
+CERS.US,D,20210806,000000,6.1823,6.25,6.12,6.23,1189292,0
+CERS.US,D,20210809,000000,6.25,6.58,6.19,6.41,1840876,0
+CERS.US,D,20210810,000000,6.37,6.4,6.14,6.19,1488519,0
+CERS.US,D,20210811,000000,6.2,6.2,6.01,6.08,1060559,0
+CERS.US,D,20210812,000000,6.025,6.2,6.025,6.18,919685,0
+CERS.US,D,20210813,000000,6.19,6.19,6,6.01,834058,0
+CERS.US,D,20210816,000000,6.09,6.0973,5.84,5.9,1293052,0
+CERS.US,D,20210817,000000,5.85,5.9177,5.74,5.87,1145895,0
+CERS.US,D,20210818,000000,5.93,6.04,5.795,5.84,1187392,0
+CERS.US,D,20210819,000000,5.81,5.85,5.67,5.69,1061471,0
+CERS.US,D,20210820,000000,5.66,5.945,5.655,5.89,1189600,0
+CERS.US,D,20210823,000000,5.96,6.215,5.91,6.08,1388803,0
+CERS.US,D,20210824,000000,6.09,6.27,6.09,6.24,938000,0
+CERS.US,D,20210825,000000,6.21,6.23,6.09,6.2,684983,0
+CERS.US,D,20210826,000000,6.2,6.28,6.08,6.1,683535,0
+CERS.US,D,20210827,000000,6.11,6.405,6.08,6.34,1463239,0
+CERS.US,D,20210830,000000,6.38,6.5,6.33,6.37,1034403,0
+CERS.US,D,20210831,000000,6.4,6.46,6.33,6.45,839980,0
+CERS.US,D,20210901,000000,6.48,6.54,6.38,6.45,1039441,0
+CERS.US,D,20210902,000000,6.47,6.62,6.47,6.55,845043,0
+CERS.US,D,20210903,000000,6.55,6.595,6.47,6.49,553416,0
+CERS.US,D,20210907,000000,6.45,6.545,6.37,6.39,747961,0
+CERS.US,D,20210908,000000,6.36,6.425,6.245,6.28,725530,0
+CERS.US,D,20210909,000000,6.31,6.43,6.23,6.28,736791,0
+CERS.US,D,20210910,000000,6.3,6.4,6.2,6.21,731793,0
+CERS.US,D,20210913,000000,6.22,6.25,6.015,6.11,783729,0
+CERS.US,D,20210914,000000,6.13,6.18,6.0401,6.08,589196,0
+CERS.US,D,20210915,000000,6.15,6.24,6.05,6.19,716902,0
+CERS.US,D,20210916,000000,6.22,6.32,6.08,6.25,882698,0
+CERS.US,D,20210917,000000,6.3,6.68,6.265,6.66,3101354,0
+CERS.US,D,20210920,000000,6.48,6.62,6.33,6.37,1436339,0
+CERS.US,D,20210921,000000,6.39,6.5,6.35,6.37,553354,0
+CERS.US,D,20210922,000000,6.42,6.5,6.28,6.41,757780,0
+CERS.US,D,20210923,000000,6.51,6.69,6.42,6.68,1213701,0
+CERS.US,D,20210924,000000,6.62,6.7,6.56,6.58,929077,0
+CERS.US,D,20210927,000000,6.57,6.58,6.29,6.44,864043,0
+CERS.US,D,20210928,000000,6.37,6.45,6.175,6.19,1237261,0
+CERS.US,D,20210929,000000,6.22,6.28,6.035,6.09,1243022,0
+CERS.US,D,20210930,000000,6.14,6.31,6.085,6.09,894076,0
+CERS.US,D,20211001,000000,6.12,6.2,6.02,6.16,778495,0
+CERS.US,D,20211004,000000,6.13,6.16,5.9,5.97,2046667,0
+CERS.US,D,20211005,000000,5.98,6.18,5.94,6.05,1001181,0
+CERS.US,D,20211006,000000,5.99,6.105,5.95,6.09,669664,0
+CERS.US,D,20211007,000000,6.16,6.22,6.1,6.12,778645,0
+CERS.US,D,20211008,000000,6.13,6.13,5.99,6.03,695561,0
+CERS.US,D,20211011,000000,5.99,6.09,5.92,5.98,427614,0
+CERS.US,D,20211012,000000,6.04,6.159,5.985,6.11,536735,0
+CERS.US,D,20211013,000000,6.14,6.23,6.0737,6.12,800889,0
+CERS.US,D,20211014,000000,6.2,6.35,6.15,6.2,844131,0
+CERS.US,D,20211015,000000,6.28,6.29,6.1,6.12,710017,0
+CERS.US,D,20211018,000000,6.1,6.185,6.05,6.09,787501,0
+CERS.US,D,20211019,000000,6.15,6.42,6.12,6.41,1331766,0
+CERS.US,D,20211020,000000,6.42,6.43,6.26,6.33,541402,0
+CERS.US,D,20211021,000000,6.35,6.42,6.31,6.32,439793,0
+CERS.US,D,20211022,000000,6.29,6.29,6.1801,6.24,397901,0
+CERS.US,D,20211025,000000,6.23,6.33,6.17,6.25,629325,0
+CERS.US,D,20211026,000000,6.26,6.35,6.2,6.29,671757,0
+CERS.US,D,20211027,000000,6.27,6.33,6.19,6.26,821440,0
+CERS.US,D,20211028,000000,6.28,6.555,6.27,6.54,866149,0
+CERS.US,D,20211029,000000,6.55,6.64,6.27,6.6,635366,0
+CERS.US,D,20211101,000000,6.59,6.845,6.59,6.81,1123251,0
+CERS.US,D,20211102,000000,6.88,6.9,6.64,6.69,1688134,0
+CERS.US,D,20211103,000000,7,8,6.98,7.8,5688217,0
+CERS.US,D,20211104,000000,7.82,7.99,7.75,7.93,2231027,0
+CERS.US,D,20211105,000000,7.91,8.055,7.803,7.9,2225009,0
+CERS.US,D,20211108,000000,7.73,7.985,7.73,7.77,1703260,0
+CERS.US,D,20211109,000000,7.74,7.79,7.48,7.5,1607217,0
+CERS.US,D,20211110,000000,7.42,7.55,7.27,7.3,1620287,0
+CERS.US,D,20211111,000000,7.31,7.4241,7.23,7.31,956266,0
+CERS.US,D,20211112,000000,7.3,7.375,7.26,7.29,692724,0
+CERS.US,D,20211115,000000,7.31,7.31,7.04,7.13,831919,0
+CERS.US,D,20211116,000000,7.1,7.35,7.01,7.25,1536148,0
+CERS.US,D,20211117,000000,7.2,7.355,7.15,7.29,1164770,0
+CERS.US,D,20211118,000000,7.34,7.34,7.05,7.17,1264553,0
+CERS.US,D,20211119,000000,7.16,7.33,7.145,7.2,1425655,0
+CERS.US,D,20211122,000000,7.24,7.28,7.095,7.12,1225331,0
+CERS.US,D,20211123,000000,7.12,7.17,6.95,7.11,1614945,0
+CERS.US,D,20211124,000000,7.01,7.175,6.85,7.17,941750,0
+CERS.US,D,20211126,000000,7.04,7.2,6.93,6.98,820356,0
+CERS.US,D,20211129,000000,7.06,7.1,6.9,6.93,1270899,0
+CERS.US,D,20211130,000000,6.88,7.05,6.77,6.89,1361513,0
+CERS.US,D,20211201,000000,7,7.01,6.695,6.71,1080967,0
+CERS.US,D,20211202,000000,6.75,6.99,6.68,6.91,1509046,0
+CERS.US,D,20211203,000000,6.92,6.92,6.56,6.64,1744376,0
+CERS.US,D,20211206,000000,6.63,6.63,6.35,6.52,1370941,0
+CERS.US,D,20211207,000000,6.69,7.13,6.69,7.06,1997351,0
+CERS.US,D,20211208,000000,7.11,7.195,6.84,7.05,904538,0
+CERS.US,D,20211209,000000,7.02,7.095,6.705,6.72,1009283,0
+CERS.US,D,20211210,000000,6.77,6.9,6.5,6.53,1284268,0
+CERS.US,D,20211213,000000,6.55,6.79,6.55,6.64,2817437,0
+CERS.US,D,20211214,000000,6.59,6.59,6.2,6.26,1687805,0
+CERS.US,D,20211215,000000,6.24,6.51,6.11,6.51,2000403,0
+CERS.US,D,20211216,000000,6.59,6.62,6.13,6.2,2028980,0
+CERS.US,D,20211217,000000,6.19,6.72,6.12,6.69,5435384,0
+CERS.US,D,20211220,000000,6.55,6.68,6.41,6.62,2059034,0
+CERS.US,D,20211221,000000,6.77,6.825,6.66,6.81,1189287,0
+CERS.US,D,20211222,000000,6.82,6.97,6.77,6.9,1158066,0
+CERS.US,D,20211223,000000,6.9,7,6.79,6.95,1062940,0
+CERS.US,D,20211227,000000,6.96,6.98,6.86,6.95,737341,0
+CERS.US,D,20211228,000000,6.93,7.01,6.76,6.78,796489,0
+CERS.US,D,20211229,000000,6.76,6.8518,6.72,6.82,833470,0
+CERS.US,D,20211230,000000,6.83,7.06,6.815,6.96,998556,0
+CERS.US,D,20211231,000000,6.98,7.08,6.79,6.81,621433,0
+CERS.US,D,20220103,000000,6.89,7.005,6.74,6.99,1051388,0
+CERS.US,D,20220104,000000,6.99,7.01,6.57,6.59,1185266,0
+CERS.US,D,20220105,000000,6.52,6.6,6.21,6.22,1299123,0
+CERS.US,D,20220106,000000,6.2,6.405,6.035,6.26,2677672,0
+CERS.US,D,20220107,000000,6.18,6.41,5.99,6.01,1943946,0
+CERS.US,D,20220110,000000,5.86,6.27,5.79,6.26,2077601,0
+CERS.US,D,20220111,000000,6.26,6.39,6.18,6.32,1263344,0
+CERS.US,D,20220112,000000,6.36,6.45,6.11,6.12,1381709,0
+CERS.US,D,20220113,000000,6.12,6.14,5.89,5.91,1177183,0
+CERS.US,D,20220114,000000,5.78,5.94,5.69,5.84,1698351,0
+CERS.US,D,20220118,000000,5.73,5.81,5.54,5.57,1410264,0
+CERS.US,D,20220119,000000,5.67,5.79,5.38,5.39,2072158,0
+CERS.US,D,20220120,000000,5.44,5.81,5.36,5.38,2678873,0
+CERS.US,D,20220121,000000,5.32,5.5,5.17,5.2,2672561,0
+CERS.US,D,20220124,000000,5.04,5.36,4.79,5.33,3823947,0
+CERS.US,D,20220125,000000,5.21,5.28,4.99,5.09,2841295,0
+CERS.US,D,20220126,000000,5.21,5.355,4.975,5,1949832,0
+CERS.US,D,20220127,000000,5.08,5.17,4.81,4.81,1956338,0
+CERS.US,D,20220128,000000,4.8,5.04,4.67,5.03,2261820,0
+CERS.US,D,20220131,000000,5.03,5.37,5.03,5.36,1608385,0
+CERS.US,D,20220201,000000,5.41,5.44,5.14,5.34,1495212,0
+CERS.US,D,20220202,000000,5.35,5.385,5.09,5.13,1631414,0
+CERS.US,D,20220203,000000,4.99,5.15,4.95,5.04,1616806,0
+CERS.US,D,20220204,000000,4.99,5.15,4.89,5.09,1540873,0
+CERS.US,D,20220207,000000,5.08,5.335,5.08,5.22,1266474,0
+CERS.US,D,20220208,000000,5.21,5.39,5.155,5.39,1236183,0
+CERS.US,D,20220209,000000,5.46,5.58,5.44,5.58,1600022,0
+CERS.US,D,20220210,000000,5.44,5.63,5.33,5.43,1738265,0
+CERS.US,D,20220211,000000,5.42,5.58,5.22,5.27,1469935,0
+CERS.US,D,20220214,000000,5.185,5.39,5.17,5.21,1310644,0
+CERS.US,D,20220215,000000,5.35,5.53,5.34,5.51,1317040,0
+CERS.US,D,20220216,000000,5.45,5.62,5.34,5.58,1329918,0
+CERS.US,D,20220217,000000,5.53,5.53,5.36,5.4,1301873,0
+CERS.US,D,20220218,000000,5.36,5.57,5.3,5.33,1947451,0
+CERS.US,D,20220222,000000,5.25,5.405,5.19,5.25,1390197,0
+CERS.US,D,20220223,000000,4.97,5.43,4.97,5.22,1619841,0
+CERS.US,D,20220224,000000,5.05,5.73,5,5.72,2779408,0
+CERS.US,D,20220225,000000,5.77,5.79,5.56,5.79,1711794,0
+CERS.US,D,20220228,000000,5.78,5.97,5.75,5.87,1754799,0
+CERS.US,D,20220301,000000,5.83,6,5.71,5.76,1840880,0
+CERS.US,D,20220302,000000,5.77,5.9,5.735,5.81,1015707,0
+CERS.US,D,20220303,000000,5.62,5.87,5.55,5.63,1222886,0
+CERS.US,D,20220304,000000,5.57,5.68,5.48,5.54,940732,0
+CERS.US,D,20220307,000000,5.59,5.68,5.54,5.63,1301734,0
+CERS.US,D,20220308,000000,5.63,5.7,5.48,5.52,1769266,0
+CERS.US,D,20220309,000000,5.55,5.83,5.28,5.81,1233444,0
+CERS.US,D,20220310,000000,5.67,5.72,5.47,5.47,1431903,0
+CERS.US,D,20220311,000000,5.54,5.62,5.205,5.22,1277986,0
+CERS.US,D,20220314,000000,5.08,5.23,4.871,4.91,1681274,0
+CERS.US,D,20220315,000000,4.92,5.05,4.75,4.85,3010019,0
+CERS.US,D,20220316,000000,4.92,5.31,4.91,5.3,2611950,0
+CERS.US,D,20220317,000000,5.26,5.555,5.23,5.51,1339085,0
+CERS.US,D,20220318,000000,5.49,5.72,5.445,5.65,2077931,0
+CERS.US,D,20220321,000000,5.62,5.67,5.35,5.42,1332965,0
+CERS.US,D,20220322,000000,5.45,5.7,5.41,5.6,1087587,0
+CERS.US,D,20220323,000000,5.51,5.535,5.4,5.43,934525,0
+CERS.US,D,20220324,000000,5.45,5.52,5.38,5.52,803968,0
+CERS.US,D,20220325,000000,5.52,5.53,5.31,5.4,1222836,0
+CERS.US,D,20220328,000000,5.35,5.49,5.275,5.49,1058137,0
+CERS.US,D,20220329,000000,5.58,5.78,5.575,5.73,1421510,0
+CERS.US,D,20220330,000000,5.66,5.695,5.55,5.57,1041919,0
+CERS.US,D,20220331,000000,5.58,5.63,5.48,5.49,1187636,0
+CERS.US,D,20220401,000000,5.49,5.67,5.45,5.67,1194534,0
+CERS.US,D,20220404,000000,5.68,5.71,5.56,5.69,876759,0
+CERS.US,D,20220405,000000,5.69,5.74,5.455,5.49,952713,0
+CERS.US,D,20220406,000000,5.41,5.43,5.2,5.36,1171456,0
+CERS.US,D,20220407,000000,5.37,5.43,5.24,5.33,819491,0
+CERS.US,D,20220408,000000,5.29,5.33,5.145,5.19,834738,0
+CERS.US,D,20220411,000000,5.2,5.2,5,5.03,1093158,0
+CERS.US,D,20220412,000000,5.14,5.26,4.92,4.97,1480793,0
+CERS.US,D,20220413,000000,4.97,5.105,4.97,5.04,1290143,0
+CERS.US,D,20220414,000000,5.04,5.05,4.82,4.83,1140867,0
+CERS.US,D,20220418,000000,4.8,4.83,4.605,4.65,1224191,0
+CERS.US,D,20220419,000000,4.62,4.84,4.6,4.78,1494611,0
+CERS.US,D,20220420,000000,4.82,4.88,4.72,4.78,1500933,0
+CERS.US,D,20220421,000000,4.82,4.95,4.53,4.57,1835177,0
+CERS.US,D,20220422,000000,4.57,4.58,4.38,4.41,1194997,0
+CERS.US,D,20220425,000000,4.52,4.8,4.5,4.79,1871387,0
+CERS.US,D,20220426,000000,4.73,4.8,4.55,4.57,1413526,0
+CERS.US,D,20220427,000000,4.54,4.78,4.51,4.68,2403447,0
+CERS.US,D,20220428,000000,4.7,4.87,4.55,4.7,3047169,0
+CERS.US,D,20220429,000000,4.65,4.77,4.6125,4.62,2409642,0
+CERS.US,D,20220502,000000,4.65,4.92,4.59,4.81,2948602,0
+CERS.US,D,20220503,000000,4.81,5,4.78,4.9,1763575,0
+CERS.US,D,20220504,000000,5.02,5.21,4.74,5.13,3283911,0
+CERS.US,D,20220505,000000,5.02,5.07,4.71,4.8,2749049,0
+CERS.US,D,20220506,000000,4.74,5.29,4.5,5.28,3167362,0
+CERS.US,D,20220509,000000,5.17,5.32,4.91,4.95,3800559,0
+CERS.US,D,20220510,000000,5.13,5.29,4.705,4.99,3303846,0
+CERS.US,D,20220511,000000,4.82,5.05,4.56,4.6,3305398,0
+CERS.US,D,20220512,000000,4.56,5.08,4.56,4.87,4107696,0
+CERS.US,D,20220513,000000,4.97,5.39,4.97,5.28,3231894,0
+CERS.US,D,20220516,000000,5.28,5.36,5.01,5.05,3594615,0
+CERS.US,D,20220517,000000,5.01,5.21,5.01,5.12,4644623,0
+CERS.US,D,20220518,000000,5.01,5.06,4.76,4.78,4382213,0
+CERS.US,D,20220519,000000,4.73,5.12,4.73,5.01,2302530,0
+CERS.US,D,20220520,000000,5.08,5.2,4.86,5.13,4567142,0
+CERS.US,D,20220523,000000,5.12,5.18,4.96,5.05,1359102,0
+CERS.US,D,20220524,000000,4.96,5.04,4.79,4.83,3986825,0
+CERS.US,D,20220525,000000,4.82,4.975,4.72,4.84,1790532,0
+CERS.US,D,20220526,000000,4.85,5.045,4.85,4.97,2268694,0
+CERS.US,D,20220527,000000,5.04,5.54,5,5.43,2886941,0
+CERS.US,D,20220531,000000,5.36,5.4,4.92,4.95,2333842,0
+CERS.US,D,20220601,000000,4.94,5.02,4.75,4.84,2063711,0
+CERS.US,D,20220602,000000,4.82,5.22,4.82,5.2,1522914,0
+CERS.US,D,20220603,000000,5.05,5.17,4.96,5.01,1429878,0
+CERS.US,D,20220606,000000,5.12,5.15,4.91,5.02,1396966,0
+CERS.US,D,20220607,000000,4.95,5.26,4.92,5.26,1685015,0
+CERS.US,D,20220608,000000,5.22,5.36,5.18,5.3,1343092,0
+CERS.US,D,20220609,000000,5.26,5.315,5.1,5.11,1037833,0
+CERS.US,D,20220610,000000,4.9,5.04,4.71,4.76,1865957,0
+CERS.US,D,20220613,000000,4.54,4.75,4.5343,4.6,2544810,0
+CERS.US,D,20220614,000000,4.65,4.92,4.42,4.5,1515824,0
+CERS.US,D,20220615,000000,4.59,4.81,4.55,4.72,1837775,0
+CERS.US,D,20220616,000000,4.51,4.54,4.345,4.43,1828783,0
+CERS.US,D,20220617,000000,4.44,4.77,4.44,4.65,2297591,0
+CERS.US,D,20220621,000000,4.81,4.87,4.7,4.74,2062083,0
+CERS.US,D,20220622,000000,4.81,5.225,4.67,5.17,2341846,0
+CERS.US,D,20220623,000000,5.22,5.49,5.17,5.46,2080194,0
+CERS.US,D,20220624,000000,5.48,5.58,5.37,5.55,2049131,0
+CERS.US,D,20220627,000000,5.53,5.605,5.35,5.48,1524998,0
+CERS.US,D,20220628,000000,5.37,5.53,5.27,5.32,1307205,0
+CERS.US,D,20220629,000000,5.33,5.37,5.17,5.34,1010021,0
+CERS.US,D,20220630,000000,5.25,5.36,5.175,5.29,996397,0
+CERS.US,D,20220701,000000,5.31,5.49,5.21,5.48,1412926,0
+CERS.US,D,20220705,000000,5.42,5.755,5.405,5.74,2135093,0
+CERS.US,D,20220706,000000,5.77,5.91,5.6,5.6,1258209,0
+CERS.US,D,20220707,000000,5.35,5.89,5.27,5.83,1680268,0
+CERS.US,D,20220708,000000,5.69,5.95,5.67,5.79,1557345,0
+CERS.US,D,20220711,000000,5.75,5.79,5.57,5.59,1352824,0
+CERS.US,D,20220712,000000,5.65,5.745,5.42,5.62,1404633,0
+CERS.US,D,20220713,000000,5.52,5.75,5.51,5.63,1087372,0
+CERS.US,D,20220714,000000,5.59,5.59,5.36,5.49,1826153,0
+CERS.US,D,20220715,000000,5.64,5.75,5.47,5.68,2409993,0
+CERS.US,D,20220718,000000,5.72,5.81,5.46,5.47,974742,0
+CERS.US,D,20220719,000000,5.57,5.7,5.51,5.61,1618462,0
+CERS.US,D,20220720,000000,5.65,5.85,5.64,5.75,2442100,0
+CERS.US,D,20220721,000000,5.77,5.84,5.71,5.78,1384279,0
+CERS.US,D,20220722,000000,5.81,5.81,5.29,5.35,1581787,0
+CERS.US,D,20220725,000000,5.3,5.35,5.1343,5.35,1390509,0
+CERS.US,D,20220726,000000,5.34,5.4,5.27,5.35,687470,0
+CERS.US,D,20220727,000000,5.41,5.59,5.33,5.55,1080568,0
+CERS.US,D,20220728,000000,5.57,5.63,5.335,5.55,876262,0
+CERS.US,D,20220729,000000,5.51,5.55,5.33,5.4,810651,0
+CERS.US,D,20220801,000000,5.37,5.59,5.25,5.52,1127154,0
+CERS.US,D,20220802,000000,5.49,5.695,5.48,5.62,1026219,0
+CERS.US,D,20220803,000000,5.7,5.87,5.63,5.83,1168675,0
+CERS.US,D,20220804,000000,5.84,5.93,5.65,5.82,2232311,0
+CERS.US,D,20220805,000000,5.62,5.85,5.25,5.57,1935404,0
+CERS.US,D,20220808,000000,5.64,5.64,5.13,5.23,1938219,0
+CERS.US,D,20220809,000000,5.14,5.17,5.01,5.09,2061547,0
+CERS.US,D,20220810,000000,5.29,5.43,5.14,5.43,1907444,0
+CERS.US,D,20220811,000000,5.55,5.655,5.23,5.25,1707572,0
+CERS.US,D,20220812,000000,5.26,5.29,5.14,5.23,1323607,0
+CERS.US,D,20220815,000000,5.18,5.27,5.12,5.13,2287562,0
+CERS.US,D,20220816,000000,5.09,5.16,4.95,5.04,3366543,0
+CERS.US,D,20220817,000000,4.94,5.02,4.88,4.88,2468923,0
+CERS.US,D,20220818,000000,4.87,4.895,4.75,4.82,1647245,0
+CERS.US,D,20220819,000000,4.75,4.765,4.68,4.7,1440203,0
+CERS.US,D,20220822,000000,4.65,4.73,4.58,4.6,1369583,0
+CERS.US,D,20220823,000000,4.62,4.63,4.515,4.55,1402370,0
+CERS.US,D,20220824,000000,4.6,4.635,4.53,4.56,1257505,0
+CERS.US,D,20220825,000000,4.61,4.67,4.55,4.63,1110401,0
+CERS.US,D,20220826,000000,4.6,4.63,4.29,4.3,1696768,0
+CERS.US,D,20220829,000000,4.24,4.35,4.17,4.19,1742719,0
+CERS.US,D,20220830,000000,4.22,4.25,4.1,4.15,1373349,0
+CERS.US,D,20220831,000000,4.25,4.27,4.07,4.11,1386711,0
+CERS.US,D,20220901,000000,4.23,4.23,4,4.09,1541386,0
+CERS.US,D,20220902,000000,4.13,4.18,3.9,3.92,1483365,0
+CERS.US,D,20220906,000000,3.93,3.95,3.85,3.93,2083665,0
+CERS.US,D,20220907,000000,3.95,4.08,3.93,4.07,1613688,0
+CERS.US,D,20220908,000000,3.99,4.11,3.99,4.05,1794181,0
+CERS.US,D,20220909,000000,4.11,4.2,4.06,4.15,1395287,0
+CERS.US,D,20220912,000000,4.19,4.315,4.17,4.27,1900164,0
+CERS.US,D,20220913,000000,4.08,4.12,3.945,3.95,1734215,0
+CERS.US,D,20220914,000000,4,4.04,3.891,3.96,1622683,0
+CERS.US,D,20220915,000000,4.27,4.28,3.95,4.01,1848006,0
+CERS.US,D,20220916,000000,3.94,3.94,3.69,3.85,2590238,0
+CERS.US,D,20220919,000000,3.97,3.97,3.7,3.85,1451534,0
+CERS.US,D,20220920,000000,3.8,3.85,3.713,3.75,916281,0
+CERS.US,D,20220921,000000,3.76,3.81,3.66,3.7,1375327,0
+CERS.US,D,20220922,000000,3.66,3.68,3.52,3.58,1939110,0
+CERS.US,D,20220923,000000,3.5,3.56,3.46,3.49,1336052,0
+CERS.US,D,20220926,000000,3.47,3.595,3.455,3.47,987017,0
+CERS.US,D,20220927,000000,3.56,3.59,3.39,3.43,1041371,0
+CERS.US,D,20220928,000000,3.49,3.72,3.48,3.69,1692055,0
+CERS.US,D,20220929,000000,3.62,3.64,3.5,3.55,1085836,0
+CERS.US,D,20220930,000000,3.54,3.75,3.54,3.6,1341475,0
+CERS.US,D,20221003,000000,3.74,3.79,3.605,3.75,1507670,0
+CERS.US,D,20221004,000000,3.83,3.93,3.825,3.87,1599424,0
+CERS.US,D,20221005,000000,3.83,3.84,3.7,3.79,1349389,0
+CERS.US,D,20221006,000000,3.73,3.86,3.73,3.8,1109948,0
+CERS.US,D,20221007,000000,3.69,3.735,3.585,3.61,1000976,0
+CERS.US,D,20221010,000000,3.61,3.61,3.48,3.48,1142111,0
+CERS.US,D,20221011,000000,3.47,3.53,3.37,3.42,1980709,0
+CERS.US,D,20221012,000000,3.42,3.45,3.325,3.42,841614,0
+CERS.US,D,20221013,000000,3.3,3.64,3.27,3.56,1642043,0
+CERS.US,D,20221014,000000,3.61,3.65,3.43,3.44,962645,0
+CERS.US,D,20221017,000000,3.47,3.625,3.47,3.59,886965,0
+CERS.US,D,20221018,000000,3.7,3.86,3.58,3.61,894621,0
+CERS.US,D,20221019,000000,3.55,3.56,3.44,3.5,779088,0
+CERS.US,D,20221020,000000,3.48,3.64,3.465,3.52,1224691,0
+CERS.US,D,20221021,000000,3.55,3.57,3.44,3.53,792748,0
+CERS.US,D,20221024,000000,3.53,3.59,3.44,3.46,991021,0
+CERS.US,D,20221025,000000,3.47,3.67,3.465,3.6,1289934,0
+CERS.US,D,20221026,000000,3.61,3.81,3.59,3.74,978448,0
+CERS.US,D,20221027,000000,3.78,3.7861,3.6,3.61,656139,0
+CERS.US,D,20221028,000000,3.6,3.71,3.57,3.68,964376,0
+CERS.US,D,20221031,000000,3.65,3.7,3.61,3.66,1024747,0
+CERS.US,D,20221101,000000,3.77,3.77,3.635,3.69,700313,0
+CERS.US,D,20221102,000000,3.67,3.71,3.49,3.49,2069980,0
+CERS.US,D,20221103,000000,3.47,3.49,3.25,3.38,1220175,0
+CERS.US,D,20221104,000000,3.55,3.77,3.49,3.76,1283520,0
+CERS.US,D,20221107,000000,3.75,3.83,3.7,3.75,997587,0
+CERS.US,D,20221108,000000,3.79,3.84,3.65,3.7,769067,0
+CERS.US,D,20221109,000000,3.76,3.76,3.5,3.58,1728760,0
+CERS.US,D,20221110,000000,3.91,4.01,3.81,3.99,1657105,0
+CERS.US,D,20221111,000000,4.04,4.16,3.95,4.1,1837327,0
+CERS.US,D,20221114,000000,4.05,4.115,3.88,3.88,1052272,0
+CERS.US,D,20221115,000000,4.09,4.14,3.98,4.04,961182,0
+CERS.US,D,20221116,000000,4.01,4.11,3.92,3.95,770326,0
+CERS.US,D,20221117,000000,4.03,4.03,3.8,3.84,798919,0
+CERS.US,D,20221118,000000,3.96,3.96,3.88,3.92,833645,0
+CERS.US,D,20221121,000000,3.87,4.01,3.82,3.84,747928,0
+CERS.US,D,20221122,000000,3.87,3.87,3.74,3.82,576851,0
+CERS.US,D,20221123,000000,3.83,3.97,3.81,3.91,905782,0
+CERS.US,D,20221125,000000,3.91,3.92,3.83,3.86,379891,0
+CERS.US,D,20221128,000000,3.74,3.875,3.67,3.7,935850,0
+CERS.US,D,20221129,000000,3.74,3.74,3.62,3.65,955974,0
+CERS.US,D,20221130,000000,3.69,4,3.64,4,1722235,0
+CERS.US,D,20221201,000000,3.99,4.13,3.95,4.13,1171289,0
+CERS.US,D,20221202,000000,3.97,4.16,3.89,4.15,975457,0
+CERS.US,D,20221205,000000,4.04,4.19,3.95,3.99,1059579,0
+CERS.US,D,20221206,000000,4.02,4.02,3.8949,3.93,1078760,0
+CERS.US,D,20221207,000000,3.91,3.97,3.845,3.92,1039952,0
+CERS.US,D,20221208,000000,3.95,3.97,3.86,3.96,868941,0
+CERS.US,D,20221209,000000,3.95,4.01,3.89,3.94,705610,0
+CERS.US,D,20221212,000000,3.92,3.945,3.79,3.8,1274606,0
+CERS.US,D,20221213,000000,4.02,4.18,3.96,4.06,2349922,0
+CERS.US,D,20221214,000000,4.04,4.25,3.99,4.22,1770288,0
+CERS.US,D,20221215,000000,4.16,4.19,4.045,4.11,1331117,0
+CERS.US,D,20221216,000000,4.02,4.08,3.87,4.02,2619915,0
+CERS.US,D,20221219,000000,4.01,4.01,3.88,3.88,918482,0
+CERS.US,D,20221220,000000,3.82,3.875,3.79,3.83,679122,0
+CERS.US,D,20221221,000000,3.97,4.14,3.85,4.13,1422299,0
+CERS.US,D,20221222,000000,4.07,4.1,3.98,4.1,1922886,0
+CERS.US,D,20221223,000000,3.8,4.12,3.69,3.71,842123,0
+CERS.US,D,20221227,000000,3.75,3.79,3.51,3.515,656866,0
+CERS.US,D,20221228,000000,3.48,3.57,3.43,3.43,1012696,0
+CERS.US,D,20221229,000000,3.47,3.68,3.46,3.57,1501459,0
+CERS.US,D,20221230,000000,3.53,3.665,3.44,3.65,1185797,0
+CERS.US,D,20230103,000000,3.68,3.79,3.67,3.74,1082795,0
+CERS.US,D,20230104,000000,3.8,3.85,3.735,3.81,765177,0
+CERS.US,D,20230105,000000,3.92,4.05,3.73,3.77,587763,0
+CERS.US,D,20230106,000000,3.74,3.82,3.67,3.78,545401,0
+CERS.US,D,20230109,000000,3.52,3.59,2.5313,2.72,7716235,0
+CERS.US,D,20230110,000000,2.7,2.89,2.69,2.83,2350273,0
+CERS.US,D,20230111,000000,2.81,2.96,2.76,2.93,1392581,0
+CERS.US,D,20230112,000000,2.95,3.11,2.78,3.04,2004085,0
+CERS.US,D,20230113,000000,3.02,3.145,2.97,3.14,1507638,0
+CERS.US,D,20230117,000000,3.04,3.185,3.035,3.14,1823593,0
+CERS.US,D,20230118,000000,3.18,3.25,3.09,3.13,2144797,0
+CERS.US,D,20230119,000000,3.11,3.155,3.08,3.1,1964377,0
+CERS.US,D,20230120,000000,3.14,3.2116,3.07,3.12,1932271,0
+CERS.US,D,20230123,000000,3.125,3.18,3.07,3.12,1477280,0
+CERS.US,D,20230124,000000,3.1,3.15,3.08,3.12,888636,0
+CERS.US,D,20230125,000000,3.08,3.11,3,3.1,968841,0
+CERS.US,D,20230126,000000,3.19,3.21,3.05,3.1,865470,0
+CERS.US,D,20230127,000000,3.06,3.15,3.06,3.12,990085,0
+CERS.US,D,20230130,000000,3.14,3.14,3.0001,3.01,1029030,0
+CERS.US,D,20230131,000000,3.02,3.16,3.02,3.14,1352078,0
+CERS.US,D,20230201,000000,3.16,3.27,3.09,3.23,1465486,0
+CERS.US,D,20230202,000000,3.31,3.46,3.295,3.34,2074665,0
+CERS.US,D,20230203,000000,3.275,3.34,3.21,3.25,1830805,0
+CERS.US,D,20230206,000000,3.24,3.275,3.17,3.2,1042559,0
+CERS.US,D,20230207,000000,3.17,3.23,3.1,3.21,1101304,0
+CERS.US,D,20230208,000000,3.2,3.24,3.07,3.07,840390,0
+CERS.US,D,20230209,000000,3.12,3.16,2.95,3,1039260,0
+CERS.US,D,20230210,000000,2.97,2.97,2.88,2.94,1156697,0
+CERS.US,D,20230213,000000,2.97,3.06,2.93,3.01,1053361,0
+CERS.US,D,20230214,000000,2.96,3.03,2.87,2.92,1453096,0
+CERS.US,D,20230215,000000,2.91,3.03,2.84,3.02,1276362,0
+CERS.US,D,20230216,000000,2.88,3.105,2.81,3.01,2047958,0
+CERS.US,D,20230217,000000,3.01,3.0296,2.85,3,1442727,0
+CERS.US,D,20230221,000000,2.91,2.96,2.76,2.76,1325313,0
+CERS.US,D,20230222,000000,2.76,2.94,2.76,2.85,1076711,0
+CERS.US,D,20230223,000000,2.93,2.9443,2.78,2.87,936520,0
+CERS.US,D,20230224,000000,2.79,2.865,2.75,2.78,1354388,0
+CERS.US,D,20230227,000000,2.76,2.86,2.76,2.85,1229786,0
+CERS.US,D,20230228,000000,2.87,2.94,2.74,2.86,1650575,0
+CERS.US,D,20230301,000000,2.71,2.79,2.3598,2.65,4926735,0
+CERS.US,D,20230302,000000,2.69,2.81,2.555,2.8,1816688,0
+CERS.US,D,20230303,000000,2.82,3,2.715,2.91,1865702,0
+CERS.US,D,20230306,000000,2.91,2.92,2.78,2.81,1953350,0
+CERS.US,D,20230307,000000,2.8,2.84,2.75,2.79,1767967,0
+CERS.US,D,20230308,000000,2.8,2.84,2.74,2.8,1578164,0
+CERS.US,D,20230309,000000,2.79,2.875,2.76,2.78,1975710,0
+CERS.US,D,20230310,000000,2.78,2.885,2.665,2.8,2312801,0
+CERS.US,D,20230313,000000,2.78,3.035,2.73,2.92,2669219,0
+CERS.US,D,20230314,000000,2.99,3.03,2.8,2.89,3090352,0
+CERS.US,D,20230315,000000,2.81,2.99,2.805,2.9,2094635,0
+CERS.US,D,20230316,000000,2.88,2.99,2.82,2.95,1342621,0
+CERS.US,D,20230317,000000,2.93,2.95,2.84,2.93,3029502,0
+CERS.US,D,20230320,000000,2.95,2.95,2.84,2.9,1824890,0
+CERS.US,D,20230321,000000,2.92,3.06,2.87,3.01,1358737,0
+CERS.US,D,20230322,000000,3.01,3.015,2.8,2.8,1758250,0
+CERS.US,D,20230323,000000,2.83,2.96,2.79,2.82,1745479,0
+CERS.US,D,20230324,000000,2.83,2.93,2.77,2.9,1082033,0
+CERS.US,D,20230327,000000,2.94,2.97,2.83,2.84,1178063,0
+CERS.US,D,20230328,000000,2.85,2.9,2.78,2.79,1042258,0
+CERS.US,D,20230329,000000,2.8,2.85,2.735,2.77,1275676,0
+CERS.US,D,20230330,000000,2.78,2.86,2.775,2.81,1186568,0
+CERS.US,D,20230331,000000,2.82,3,2.82,2.97,2620382,0
+CERS.US,D,20230403,000000,2.95,2.955,2.805,2.86,1395489,0
+CERS.US,D,20230404,000000,2.85,2.87,2.79,2.82,670170,0
+CERS.US,D,20230405,000000,2.83,2.86,2.77,2.8,765832,0
+CERS.US,D,20230406,000000,2.76,2.89,2.74,2.87,778686,0
+CERS.US,D,20230410,000000,2.84,2.85,2.78,2.83,711328,0
+CERS.US,D,20230411,000000,2.86,2.905,2.82,2.85,693857,0
+CERS.US,D,20230412,000000,2.92,2.92,2.79,2.79,850515,0
+CERS.US,D,20230413,000000,2.8,2.92,2.7794,2.9,1540458,0
+CERS.US,D,20230414,000000,2.87,2.915,2.76,2.81,942055,0
+CERS.US,D,20230417,000000,2.84,2.86,2.78,2.81,537572,0
+CERS.US,D,20230418,000000,2.82,2.84,2.72,2.72,916258,0
+CERS.US,D,20230419,000000,2.72,2.73,2.56,2.57,1076642,0
+CERS.US,D,20230420,000000,2.55,2.56,2.41,2.42,1274466,0
+CERS.US,D,20230421,000000,2.41,2.525,2.385,2.5,688909,0
+CERS.US,D,20230424,000000,2.49,2.52,2.415,2.46,1008645,0
+CERS.US,D,20230425,000000,2.42,2.49,2.415,2.43,734259,0
+CERS.US,D,20230426,000000,2.42,2.45,2.32,2.35,933532,0
+CERS.US,D,20230427,000000,2.35,2.37,2.29,2.29,638852,0
+CERS.US,D,20230428,000000,2.29,2.36,2.2501,2.31,951705,0
+CERS.US,D,20230501,000000,2.31,2.39,2.285,2.35,805573,0
+CERS.US,D,20230502,000000,2.37,2.37,2.15,2.16,1272124,0
+CERS.US,D,20230503,000000,2.19,2.37,2.19,2.3,1187804,0
+CERS.US,D,20230504,000000,2.25,2.33,2.25,2.31,1091531,0
+CERS.US,D,20230505,000000,2.22,2.29,2.14,2.28,1337179,0
+CERS.US,D,20230508,000000,2.3,2.385,2.19,2.21,1270553,0
+CERS.US,D,20230509,000000,2.17,2.205,2.13,2.16,990078,0
+CERS.US,D,20230510,000000,2.23,2.26,2.1,2.17,1153132,0
+CERS.US,D,20230511,000000,2.27,2.27,1.93,1.95,1516375,0
+CERS.US,D,20230512,000000,1.93,1.99,1.81,1.88,1839119,0
+CERS.US,D,20230515,000000,1.9,1.915,1.84,1.86,1945409,0
+CERS.US,D,20230516,000000,1.89,1.93,1.85,1.88,1188631,0
+CERS.US,D,20230517,000000,1.9,1.99,1.87,1.99,1560697,0
+CERS.US,D,20230518,000000,2,2,1.76,1.79,1675892,0
+CERS.US,D,20230519,000000,1.81,1.89,1.79,1.88,1159182,0
+CERS.US,D,20230522,000000,1.86,2,1.82,1.98,2685641,0
+CERS.US,D,20230523,000000,1.96,2.14,1.91,1.94,1635315,0
+CERS.US,D,20230524,000000,1.94,2.04,1.905,2.03,1242728,0
+CERS.US,D,20230525,000000,2.06,2.085,1.94,1.96,1307824,0
+CERS.US,D,20230526,000000,1.93,1.985,1.86,1.93,1148513,0
+CERS.US,D,20230530,000000,1.96,2.06,1.95,2.04,2262902,0
+CERS.US,D,20230531,000000,2.05,2.17,2.02,2.14,1954057,0
+CERS.US,D,20230601,000000,2.16,2.18,2.07,2.14,1240900,0
+CERS.US,D,20230602,000000,2.19,2.27,2.155,2.26,1351646,0
+CERS.US,D,20230605,000000,2.26,2.28,2.19,2.26,1073604,0
+CERS.US,D,20230606,000000,2.27,2.44,2.22,2.43,1224103,0
+CERS.US,D,20230607,000000,2.49,2.58,2.44,2.54,1658121,0
+CERS.US,D,20230608,000000,2.56,2.57,2.48,2.53,1169446,0
+CERS.US,D,20230609,000000,2.54,2.62,2.5,2.52,1238061,0
+CERS.US,D,20230612,000000,2.55,2.65,2.465,2.54,1517075,0
+CERS.US,D,20230613,000000,2.54,2.665,2.515,2.61,1697196,0
+CERS.US,D,20230614,000000,2.64,2.67,2.55,2.61,1377877,0
+CERS.US,D,20230615,000000,2.6,2.68,2.57,2.67,1121927,0
+CERS.US,D,20230616,000000,2.7,2.7,2.54,2.57,1705551,0
+CERS.US,D,20230620,000000,2.56,2.56,2.41,2.46,2173282,0
+CERS.US,D,20230621,000000,2.44,2.58,2.43,2.56,1154592,0
+CERS.US,D,20230622,000000,2.5,2.58,2.47,2.53,680090,0
+CERS.US,D,20230623,000000,2.47,2.48,2.37,2.4,2766533,0
+CERS.US,D,20230626,000000,2.37,2.38,2.31,2.36,797690,0
+CERS.US,D,20230627,000000,2.35,2.42,2.325,2.4,961611,0
+CERS.US,D,20230628,000000,2.38,2.45,2.38,2.45,610229,0
+CERS.US,D,20230629,000000,2.45,2.45,2.405,2.44,611705,0
+CERS.US,D,20230630,000000,2.46,2.5,2.44,2.46,714143,0
+CERS.US,D,20230703,000000,2.46,2.46,2.41,2.45,454466,0
+CERS.US,D,20230705,000000,2.44,2.465,2.26,2.26,1831507,0
+CERS.US,D,20230706,000000,2.23,2.25,2.04,2.06,2338642,0
+CERS.US,D,20230707,000000,2.08,2.11,2.025,2.07,1633310,0
+CERS.US,D,20230710,000000,2.05,2.2,2.05,2.18,1083427,0
+CERS.US,D,20230711,000000,2.22,2.44,2.18,2.43,1884305,0
+CERS.US,D,20230712,000000,2.47,2.59,2.47,2.49,1522677,0
+CERS.US,D,20230713,000000,2.55,2.58,2.48,2.53,1132401,0
+CERS.US,D,20230714,000000,2.6,2.6,2.4,2.42,811319,0
+CERS.US,D,20230717,000000,2.48,2.54,2.39,2.54,820275,0
+CERS.US,D,20230718,000000,2.54,2.815,2.535,2.77,1514854,0
+CERS.US,D,20230719,000000,2.79,2.945,2.78,2.92,1277378,0
+CERS.US,D,20230720,000000,2.88,2.9,2.73,2.8,1235163,0
+CERS.US,D,20230721,000000,2.84,2.95,2.77,2.88,773007,0
+CERS.US,D,20230724,000000,2.88,2.93,2.771,2.86,674962,0
+CERS.US,D,20230725,000000,2.83,2.87,2.81,2.86,473614,0
+CERS.US,D,20230726,000000,2.84,2.95,2.84,2.91,815811,0
+CERS.US,D,20230727,000000,2.98,2.99,2.79,2.81,993252,0
+CERS.US,D,20230728,000000,2.83,2.96,2.83,2.95,915789,0
+CERS.US,D,20230731,000000,2.98,3.08,2.945,3.07,1091576,0
+CERS.US,D,20230801,000000,3.06,3.06,2.9,2.97,1237845,0
+CERS.US,D,20230802,000000,2.91,3.01,2.86,2.975,1172098,0
+CERS.US,D,20230803,000000,2.73,2.845,2.4,2.44,2823967,0
+CERS.US,D,20230804,000000,2.46,2.48,2.24,2.43,1586342,0
+CERS.US,D,20230807,000000,2.4,2.445,2.18,2.195,1272835,0
+CERS.US,D,20230808,000000,2.17,2.19,2.04,2.045,1222532,0
+CERS.US,D,20230809,000000,2.08,2.08,1.94,1.95,1626143,0
+CERS.US,D,20230810,000000,2,2.03,1.9,1.91,1207074,0
+CERS.US,D,20230811,000000,1.9,1.96,1.89,1.95,992734,0
+CERS.US,D,20230814,000000,1.93,1.96,1.8698,1.93,1107369,0
+CERS.US,D,20230815,000000,1.91,1.935,1.835,1.85,886213,0
+CERS.US,D,20230816,000000,1.86,1.905,1.79,1.8,851451,0
+CERS.US,D,20230817,000000,1.82,1.82,1.73,1.74,1001060,0
+CERS.US,D,20230818,000000,1.72,1.83,1.7,1.71,1260662,0
+CERS.US,D,20230821,000000,1.77,1.77,1.67,1.7,956660,0
+CERS.US,D,20230822,000000,1.77,1.79,1.67,1.71,1100509,0
+CERS.US,D,20230823,000000,1.74,1.785,1.705,1.75,753056,0
+CERS.US,D,20230824,000000,1.77,1.78,1.66,1.69,1430807,0
+CERS.US,D,20230825,000000,1.69,1.79,1.69,1.79,633177,0
+CERS.US,D,20230828,000000,1.77,1.85,1.77,1.83,737065,0
+CERS.US,D,20230829,000000,1.82,1.96,1.79,1.92,1166636,0
+CERS.US,D,20230830,000000,1.93,1.98,1.9,1.92,509428,0
+CERS.US,D,20230831,000000,1.91,1.965,1.85,1.89,778679,0
+CERS.US,D,20230901,000000,1.92,1.96,1.87,1.92,852573,0
+CERS.US,D,20230905,000000,1.87,1.8985,1.74,1.75,1234872,0
+CERS.US,D,20230906,000000,1.76,1.795,1.69,1.72,1207753,0
+CERS.US,D,20230907,000000,1.71,1.715,1.62,1.64,1349222,0
+CERS.US,D,20230908,000000,1.63,1.65,1.5601,1.64,1200428,0
+CERS.US,D,20230911,000000,1.69,1.69,1.635,1.68,944877,0
+CERS.US,D,20230912,000000,1.69,1.79,1.67,1.74,915015,0
+CERS.US,D,20230913,000000,1.71,1.745,1.665,1.67,960962,0
+CERS.US,D,20230914,000000,1.68,1.735,1.6692,1.7,1047837,0
+CERS.US,D,20230915,000000,1.7,1.71,1.625,1.63,2477108,0
+CERS.US,D,20230918,000000,1.66,1.66,1.57,1.6,1004488,0
+CERS.US,D,20230919,000000,1.63,1.63,1.53,1.56,1848865,0
+CERS.US,D,20230920,000000,1.56,1.64,1.54,1.55,1150016,0
+CERS.US,D,20230921,000000,1.5,1.54,1.465,1.51,941929,0
+CERS.US,D,20230922,000000,1.52,1.58,1.47,1.5,666909,0
+CERS.US,D,20230925,000000,1.5,1.53,1.45,1.52,947459,0
+CERS.US,D,20230926,000000,1.5,1.58,1.48,1.54,913954,0
+CERS.US,D,20230927,000000,1.52,1.61,1.5,1.53,1422336,0
+CERS.US,D,20230928,000000,1.51,1.58,1.46,1.57,1617461,0
+CERS.US,D,20230929,000000,1.59,1.65,1.55,1.62,1111011,0
+CERS.US,D,20231002,000000,1.59,1.62,1.54,1.57,1086880,0
+CERS.US,D,20231003,000000,1.54,1.565,1.47,1.49,794353,0
+CERS.US,D,20231004,000000,1.49,1.53,1.46,1.53,919309,0
+CERS.US,D,20231005,000000,1.54,1.54,1.4,1.41,1109093,0
+CERS.US,D,20231006,000000,1.39,1.41,1.325,1.34,1024561,0
+CERS.US,D,20231009,000000,1.31,1.33,1.205,1.31,1201562,0
+CERS.US,D,20231010,000000,1.32,1.43,1.32,1.415,861258,0
+CERS.US,D,20231011,000000,1.42,1.45,1.28,1.3,946345,0
+CERS.US,D,20231012,000000,1.33,1.33,1.22,1.26,1548981,0
+CERS.US,D,20231013,000000,1.26,1.3,1.235,1.29,962406,0
+CERS.US,D,20231016,000000,1.28,1.39,1.27,1.36,719008,0
+CERS.US,D,20231017,000000,1.35,1.395,1.295,1.32,888676,0
+CERS.US,D,20231018,000000,1.3,1.3485,1.27,1.29,420148,0
+CERS.US,D,20231019,000000,1.31,1.31,1.21,1.25,1100618,0
+CERS.US,D,20231020,000000,1.26,1.31,1.22,1.27,711002,0
+CERS.US,D,20231023,000000,1.24,1.32,1.23,1.28,1009786,0
+CERS.US,D,20231024,000000,1.3,1.385,1.285,1.35,1530487,0
+CERS.US,D,20231025,000000,1.34,1.34,1.26,1.27,1292779,0
+CERS.US,D,20231026,000000,1.28,1.33,1.26,1.3,563862,0
+CERS.US,D,20231027,000000,1.29,1.32,1.26,1.27,750984,0
+CERS.US,D,20231030,000000,1.31,1.34,1.25,1.31,788675,0
+CERS.US,D,20231031,000000,1.33,1.41,1.32,1.4,888646,0
+CERS.US,D,20231101,000000,1.42,1.42,1.33,1.38,1160221,0
+CERS.US,D,20231102,000000,1.39,1.6,1.39,1.59,1655104,0
+CERS.US,D,20231103,000000,1.63,1.85,1.61,1.73,2547409,0
+CERS.US,D,20231106,000000,1.74,1.76,1.61,1.7,908857,0
+CERS.US,D,20231107,000000,1.69,1.8,1.68,1.73,997769,0
+CERS.US,D,20231108,000000,1.72,1.74,1.62,1.67,819669,0
+CERS.US,D,20231109,000000,1.68,1.7,1.54,1.54,806829,0
+CERS.US,D,20231110,000000,1.53,1.61,1.5,1.6,912246,0
+CERS.US,D,20231113,000000,1.59,1.62,1.52,1.58,840674,0
+CERS.US,D,20231114,000000,1.68,1.775,1.68,1.76,2698475,0
+CERS.US,D,20231115,000000,1.74,1.84,1.705,1.73,1483658,0
+CERS.US,D,20231116,000000,1.72,1.76,1.665,1.73,779982,0
+CERS.US,D,20231117,000000,1.74,1.76,1.695,1.75,1084353,0
+CERS.US,D,20231120,000000,1.73,1.83,1.73,1.79,1016176,0
+CERS.US,D,20231121,000000,1.77,1.775,1.68,1.69,795470,0
+CERS.US,D,20231122,000000,1.7,1.75,1.63,1.65,1179519,0
+CERS.US,D,20231124,000000,1.62,1.685,1.61,1.65,469500,0
+CERS.US,D,20231127,000000,1.66,1.66,1.57,1.61,1271867,0
+CERS.US,D,20231128,000000,1.58,1.69,1.55,1.68,1095376,0
+CERS.US,D,20231129,000000,1.7,1.855,1.685,1.78,1799170,0
+CERS.US,D,20231130,000000,1.89,1.89,1.6,1.61,5987846,0
+CERS.US,D,20231201,000000,1.65,1.67,1.575,1.67,2628983,0
+CERS.US,D,20231204,000000,1.67,1.73,1.6,1.67,1497060,0
+CERS.US,D,20231205,000000,1.67,1.68,1.61,1.62,1185272,0
+CERS.US,D,20231206,000000,1.66,1.7,1.61,1.62,1145453,0
+CERS.US,D,20231207,000000,1.61,1.675,1.58,1.65,997929,0
+CERS.US,D,20231208,000000,1.64,1.71,1.585,1.71,1194083,0
+CERS.US,D,20231211,000000,1.72,1.73,1.65,1.68,978430,0
+CERS.US,D,20231212,000000,1.69,1.695,1.64,1.66,870104,0
+CERS.US,D,20231213,000000,1.66,1.81,1.6,1.81,1878471,0
+CERS.US,D,20231214,000000,1.84,2.13,1.84,2.06,4591877,0
+CERS.US,D,20231215,000000,2.09,2.2,2.03,2.14,4689226,0
+CERS.US,D,20231218,000000,2.13,2.18,2.06,2.09,1274808,0
+CERS.US,D,20231219,000000,2.11,2.37,2.08,2.35,1846271,0
+CERS.US,D,20231220,000000,2.35,2.4,2.09,2.11,2038384,0
+CERS.US,D,20231221,000000,2.16,2.27,2.15,2.23,804851,0
+CERS.US,D,20231222,000000,2.24,2.31,2.18,2.25,870493,0
+CERS.US,D,20231226,000000,2.28,2.32,2.215,2.25,1194629,0
+CERS.US,D,20231227,000000,2.3,2.36,2.26,2.3,1237991,0
+CERS.US,D,20231228,000000,2.27,2.27,2.15,2.26,1275648,0
+CERS.US,D,20231229,000000,2.25,2.31,2.15,2.16,1431915,0
+CERS.US,D,20240102,000000,2.13,2.24,2.07,2.16,1415048,0
+CERS.US,D,20240103,000000,2.09,2.1201,2.02,2.03,1346498,0
+CERS.US,D,20240104,000000,2.05,2.09,2.02,2.03,858836,0
+CERS.US,D,20240105,000000,2,2.045,1.95,1.96,797646,0
+CERS.US,D,20240108,000000,1.99,2.09,1.95,2.07,865558,0
+CERS.US,D,20240109,000000,2.02,2.11,2.02,2.04,949548,0
+CERS.US,D,20240110,000000,2.03,2.08,1.99,2.02,899442,0
+CERS.US,D,20240111,000000,2,2.03,1.76,1.815,1876703,0
+CERS.US,D,20240112,000000,1.84,1.9,1.69,1.695,830868,0
+CERS.US,D,20240116,000000,1.65,1.69,1.59,1.67,1139311,0
+CERS.US,D,20240117,000000,1.68,1.69,1.64,1.66,1460140,0
+CERS.US,D,20240118,000000,1.7,1.705,1.635,1.69,1030734,0
+CERS.US,D,20240119,000000,1.71,1.77,1.65,1.76,992878,0
+CERS.US,D,20240122,000000,1.81,1.89,1.77,1.8,1066387,0
+CERS.US,D,20240123,000000,1.83,1.875,1.8045,1.84,1119434,0
+CERS.US,D,20240124,000000,1.85,1.905,1.79,1.8,1617175,0
+CERS.US,D,20240125,000000,1.83,1.88,1.78,1.84,1261946,0
+CERS.US,D,20240126,000000,1.87,1.99,1.85,1.87,1162456,0
+CERS.US,D,20240129,000000,1.92,2.08,1.895,2.07,1609888,0
+CERS.US,D,20240130,000000,2.09,2.11,1.89,1.91,1568727,0
+CERS.US,D,20240131,000000,1.9,1.95,1.81,1.81,1592947,0
+CERS.US,D,20240201,000000,1.87,1.98,1.84,1.97,987533,0
+CERS.US,D,20240202,000000,1.98,1.98,1.9,1.95,940462,0
+CERS.US,D,20240205,000000,1.89,1.98,1.88,1.88,1010101,0
+CERS.US,D,20240206,000000,1.88,2.24,1.88,2.23,2532749,0
+CERS.US,D,20240207,000000,2.22,2.32,2.19,2.2,1711936,0
+CERS.US,D,20240208,000000,2.2,2.34,2.18,2.3,880627,0
+CERS.US,D,20240209,000000,2.35,2.395,2.2914,2.36,1132002,0
+CERS.US,D,20240212,000000,2.4,2.42,2.32,2.37,1378719,0
+CERS.US,D,20240213,000000,2.26,2.31,2.1,2.17,1873393,0
+CERS.US,D,20240214,000000,2.24,2.36,2.23,2.325,1019702,0
+CERS.US,D,20240215,000000,2.37,2.43,2.32,2.39,1108305,0
+CERS.US,D,20240216,000000,2.36,2.43,2.29,2.36,1464218,0
+CERS.US,D,20240220,000000,2.29,2.37,2.22,2.31,1086469,0
+CERS.US,D,20240221,000000,2.27,2.3,2.21,2.24,746360,0
+CERS.US,D,20240222,000000,2.24,2.32,2.17,2.22,826738,0
+CERS.US,D,20240223,000000,2.2,2.3,2.15,2.21,809708,0
+CERS.US,D,20240226,000000,2.18,2.27,2.11,2.21,589393,0
+CERS.US,D,20240227,000000,2.26,2.285,2.195,2.28,553449,0
+CERS.US,D,20240228,000000,2.26,2.27,2.19,2.2,647782,0
+CERS.US,D,20240229,000000,2.27,2.3,2.17,2.18,1085287,0
+CERS.US,D,20240301,000000,2.18,2.24,2.135,2.18,1144005,0
+CERS.US,D,20240304,000000,2.15,2.17,2.005,2.12,1606662,0
+CERS.US,D,20240305,000000,2.1,2.12,1.975,1.99,1672561,0
+CERS.US,D,20240306,000000,2.14,2.58,2.13,2.42,3583924,0
+CERS.US,D,20240307,000000,2.5,2.585,2.36,2.38,1726958,0
+CERS.US,D,20240308,000000,2.41,2.465,2.21,2.26,1802660,0
+CERS.US,D,20240311,000000,2.22,2.3001,2.155,2.19,1501565,0
+CERS.US,D,20240312,000000,2.16,2.19,2.11,2.14,1304377,0
+CERS.US,D,20240313,000000,2.11,2.12,2.02,2.03,1502783,0
+CERS.US,D,20240314,000000,2.03,2.04,1.925,1.98,2545331,0
+CERS.US,D,20240315,000000,1.99,2.035,1.88,1.91,2100026,0
+CERS.US,D,20240318,000000,1.9,1.93,1.86,1.86,1512087,0
+CERS.US,D,20240319,000000,2.1,2.22,1.76,2.04,19777513,0
+CERS.US,D,20240320,000000,2,2.02,1.91,1.97,3857979,0
+CERS.US,D,20240321,000000,1.93,2.03,1.92,1.95,1648079,0
+CERS.US,D,20240322,000000,1.95,1.96,1.85,1.86,1235049,0
+CERS.US,D,20240325,000000,1.87,1.895,1.73,1.75,1644059,0
+CERS.US,D,20240326,000000,1.89,1.9292,1.7211,1.74,1666316,0
+CERS.US,D,20240327,000000,1.74,1.82,1.73,1.79,1235628,0
+CERS.US,D,20240328,000000,1.81,1.91,1.79,1.89,1230271,0
+CERS.US,D,20240401,000000,1.89,1.89,1.77,1.8,1142344,0
+CERS.US,D,20240402,000000,1.71,1.77,1.67,1.76,1554014,0
+CERS.US,D,20240403,000000,1.74,1.89,1.72,1.88,903448,0
+CERS.US,D,20240404,000000,1.91,1.99,1.88,1.89,1264314,0
+CERS.US,D,20240405,000000,1.86,1.945,1.8,1.87,1055742,0
+CERS.US,D,20240408,000000,1.86,1.925,1.86,1.9,373235,0
+CERS.US,D,20240409,000000,1.91,1.97,1.85,1.87,341301,0
+CERS.US,D,20240410,000000,1.75,1.75,1.68,1.705,997679,0
+CERS.US,D,20240411,000000,1.72,1.755,1.68,1.695,626942,0
+CERS.US,D,20240412,000000,1.75,1.96,1.73,1.75,2033101,0
+CERS.US,D,20240415,000000,1.74,1.8101,1.69,1.73,1270739,0
+CERS.US,D,20240416,000000,1.72,1.745,1.65,1.68,805874,0
+CERS.US,D,20240417,000000,1.72,1.72,1.63,1.64,752365,0
+CERS.US,D,20240418,000000,1.64,1.71,1.61,1.64,764284,0
+CERS.US,D,20240419,000000,1.64,1.69,1.61,1.68,899837,0
+CERS.US,D,20240422,000000,1.69,1.73,1.66,1.69,824401,0
+CERS.US,D,20240423,000000,1.66,1.79,1.66,1.68,781359,0
+CERS.US,D,20240424,000000,1.68,1.705,1.65,1.66,590027,0
+CERS.US,D,20240425,000000,1.64,1.715,1.61,1.7,951750,0
+CERS.US,D,20240426,000000,1.72,1.72,1.665,1.71,387036,0
+CERS.US,D,20240429,000000,1.75,1.8,1.72,1.75,1018413,0
+CERS.US,D,20240430,000000,1.72,1.75,1.66,1.67,843411,0
+CERS.US,D,20240501,000000,1.65,1.79,1.65,1.72,1130305,0
+CERS.US,D,20240502,000000,1.72,1.765,1.68,1.76,884076,0
+CERS.US,D,20240503,000000,1.82,2,1.62,1.62,2509244,0
+CERS.US,D,20240506,000000,1.66,1.83,1.64,1.79,1523123,0
+CERS.US,D,20240507,000000,1.76,1.88,1.76,1.85,1083658,0
+CERS.US,D,20240508,000000,1.75,1.88,1.75,1.88,1259144,0
+CERS.US,D,20240509,000000,1.86,1.93,1.86,1.91,787601,0
+CERS.US,D,20240510,000000,1.91,1.93,1.73,1.73,1276447,0
+CERS.US,D,20240513,000000,1.78,2.0213,1.76,2,2418978,0
+CERS.US,D,20240514,000000,1.98,2.255,1.97,2.04,1967286,0
+CERS.US,D,20240515,000000,2.11,2.2,2.03,2.03,1140354,0
+CERS.US,D,20240516,000000,2.02,2.065,1.95,1.96,926026,0
+CERS.US,D,20240517,000000,1.98,1.985,1.93,1.97,654931,0
+CERS.US,D,20240520,000000,1.97,1.97,1.91,1.95,546072,0
+CERS.US,D,20240521,000000,1.94,1.9603,1.84,1.85,875083,0
+CERS.US,D,20240522,000000,1.87,1.99,1.84,1.93,808569,0
+CERS.US,D,20240523,000000,1.93,1.93,1.84,1.85,1143619,0
+CERS.US,D,20240524,000000,1.86,1.88,1.83,1.84,407928,0
+CERS.US,D,20240528,000000,1.81,1.855,1.745,1.81,1522552,0
+CERS.US,D,20240529,000000,1.74,1.83,1.71,1.76,702571,0
+CERS.US,D,20240530,000000,1.77,1.85,1.77,1.83,514090,0
+CERS.US,D,20240531,000000,1.83,1.86,1.77,1.79,542359,0
+CERS.US,D,20240603,000000,1.79,1.83,1.75,1.77,554861,0
+CERS.US,D,20240604,000000,1.77,1.8,1.71,1.8,640965,0
+CERS.US,D,20240605,000000,1.8,1.89,1.7705,1.89,647490,0
+CERS.US,D,20240606,000000,1.88,1.89,1.83,1.89,412589,0
+CERS.US,D,20240607,000000,1.84,1.91,1.77,1.78,551809,0
+CERS.US,D,20240610,000000,1.77,1.775,1.69,1.75,922121,0
+CERS.US,D,20240611,000000,1.75,1.77,1.71,1.76,604620,0
+CERS.US,D,20240612,000000,1.78,1.9,1.77,1.84,1159581,0
+CERS.US,D,20240613,000000,1.83,1.88,1.78,1.8,392966,0
+CERS.US,D,20240614,000000,1.8,1.8,1.72,1.74,641029,0
+CERS.US,D,20240617,000000,1.75,1.81,1.72,1.81,766788,0
+CERS.US,D,20240618,000000,1.79,1.82,1.69,1.69,735642,0
+CERS.US,D,20240620,000000,1.68,1.71,1.62,1.69,1392792,0
+CERS.US,D,20240621,000000,1.69,1.725,1.65,1.69,891911,0
+CERS.US,D,20240624,000000,1.7,1.74,1.67,1.69,555220,0
+CERS.US,D,20240625,000000,1.7,1.71,1.67,1.68,377881,0
+CERS.US,D,20240626,000000,1.68,1.69,1.66,1.67,631994,0
+CERS.US,D,20240627,000000,1.69,1.75,1.67,1.75,562713,0
+CERS.US,D,20240628,000000,1.75,1.78,1.72,1.76,1811795,0
+CERS.US,D,20240701,000000,1.72,1.8,1.71,1.72,656880,0
+CERS.US,D,20240702,000000,1.7,1.72,1.68,1.7,410116,0
+CERS.US,D,20240703,000000,1.7,1.75,1.69,1.72,404033,0
+CERS.US,D,20240705,000000,1.69,1.72,1.645,1.7,683206,0
+CERS.US,D,20240708,000000,1.73,1.96,1.69,1.96,1953077,0
+CERS.US,D,20240709,000000,1.94,2,1.915,1.98,1133101,0
+CERS.US,D,20240710,000000,1.97,1.97,1.83,1.87,584352,0
+CERS.US,D,20240711,000000,1.9,2.15,1.86,2.11,1888940,0
+CERS.US,D,20240712,000000,2.14,2.18,2.07,2.15,1385272,0
+CERS.US,D,20240715,000000,2.198,2.3,2.14,2.25,1588257,0
+CERS.US,D,20240716,000000,2.28,2.4,2.265,2.39,1157495,0
+CERS.US,D,20240717,000000,2.29,2.43,2.22,2.36,1354682,0
+CERS.US,D,20240718,000000,2.31,2.41,2.18,2.21,848456,0
+CERS.US,D,20240719,000000,2.24,2.25,2.17,2.2,846249,0
+CERS.US,D,20240722,000000,2.23,2.32,2.18,2.32,980972,0
+CERS.US,D,20240723,000000,2.31,2.47,2.29,2.39,1137207,0
+CERS.US,D,20240724,000000,2.37,2.4,2.3,2.31,708914,0
+CERS.US,D,20240725,000000,2.31,2.475,2.29,2.38,1203426,0
+CERS.US,D,20240726,000000,2.46,2.46,2.33,2.38,735800,0
+CERS.US,D,20240729,000000,2.37,2.425,2.29,2.3,826251,0
+CERS.US,D,20240730,000000,2.36,2.36,2.245,2.28,747464,0
+CERS.US,D,20240731,000000,2.3,2.38,2.23,2.26,1204427,0
+CERS.US,D,20240801,000000,2.27,2.27,1.99,2.04,1665716,0
+CERS.US,D,20240802,000000,2.15,2.54,2.09,2.345,3052104,0
+CERS.US,D,20240805,000000,2.15,2.35,2.06,2.22,1355430,0
+CERS.US,D,20240806,000000,2.25,2.25,2.15,2.19,860103,0
+CERS.US,D,20240807,000000,2.25,2.25,2.07,2.09,813573,0
+CERS.US,D,20240808,000000,2.09,2.18,2.07,2.18,560985,0
+CERS.US,D,20240809,000000,2.16,2.185,2.11,2.14,606995,0
+CERS.US,D,20240812,000000,2.11,2.115,2.01,2.04,1018060,0
+CERS.US,D,20240813,000000,2.07,2.21,2,2.21,1068226,0
+CERS.US,D,20240814,000000,2.21,2.2408,2.05,2.06,887813,0
+CERS.US,D,20240815,000000,2.14,2.22,2.045,2.19,842424,0
+CERS.US,D,20240816,000000,2.19,2.29,2.18,2.25,1135785,0
+CERS.US,D,20240819,000000,2.28,2.345,2.2513,2.33,907470,0
+CERS.US,D,20240820,000000,2.34,2.34,2.175,2.18,832531,0
+CERS.US,D,20240821,000000,2.2,2.28,2.17,2.26,698542,0
+CERS.US,D,20240822,000000,2.26,2.27,2.16,2.16,557282,0
+CERS.US,D,20240823,000000,2.16,2.355,2.16,2.33,800583,0
+CERS.US,D,20240826,000000,2.37,2.39,2.31,2.38,646682,0
+CERS.US,D,20240827,000000,2.39,2.39,2.3,2.32,385675,0
+CERS.US,D,20240828,000000,2.3,2.3,2.2,2.24,606672,0
+CERS.US,D,20240829,000000,2.28,2.35,2.25,2.29,592826,0
+CERS.US,D,20240830,000000,2.33,2.35,2.22,2.26,427887,0
+CERS.US,D,20240903,000000,2.2,2.25,2.12,2.19,887419,0
+CERS.US,D,20240904,000000,2.19,2.205,2.095,2.11,758634,0
+CERS.US,D,20240905,000000,2.11,2.14,2.06,2.08,595364,0
+CERS.US,D,20240906,000000,2.08,2.095,1.97,2.02,694766,0
+CERS.US,D,20240909,000000,2.05,2.07,1.985,2.02,564224,0
+CERS.US,D,20240910,000000,2.01,2.05,1.97,2.05,529899,0
+CERS.US,D,20240911,000000,2.04,2.06,2,2.05,545485,0
+CERS.US,D,20240912,000000,2.02,2.095,1.995,2.04,636346,0
+CERS.US,D,20240913,000000,2.09,2.095,2.015,2.07,790770,0
+CERS.US,D,20240916,000000,2.07,2.125,2.04,2.06,486324,0
+CERS.US,D,20240917,000000,2.1,2.1,1.96,1.97,970974,0
+CERS.US,D,20240918,000000,1.97,1.97,1.78,1.78,1899452,0
+CERS.US,D,20240919,000000,1.88,1.88,1.8,1.83,1242948,0
+CERS.US,D,20240920,000000,1.835,1.835,1.78,1.8,1404939,0
+CERS.US,D,20240923,000000,1.81,1.836,1.77,1.78,859003,0
+CERS.US,D,20240924,000000,1.81,1.83,1.76,1.8,865457,0
+CERS.US,D,20240925,000000,1.79,1.8,1.72,1.77,1831166,0
+CERS.US,D,20240926,000000,1.79,1.79,1.74,1.78,786312,0
+CERS.US,D,20240927,000000,1.81,1.825,1.74,1.75,840104,0
+CERS.US,D,20240930,000000,1.73,1.77,1.7,1.74,728394,0
+CERS.US,D,20241001,000000,1.71,1.75,1.67,1.7,889258,0
+CERS.US,D,20241002,000000,1.67,1.7,1.66,1.69,699638,0
+CERS.US,D,20241003,000000,1.67,1.71,1.66,1.68,535956,0
+CERS.US,D,20241004,000000,1.71,1.7266,1.67,1.7,539889,0
+CERS.US,D,20241007,000000,1.68,1.83,1.68,1.72,2907529,0
+CERS.US,D,20241008,000000,1.72,1.78,1.695,1.72,1136989,0
+CERS.US,D,20241009,000000,1.73,1.96,1.72,1.87,3070432,0
+CERS.US,D,20241010,000000,1.8,1.85,1.72,1.73,1866644,0
+CERS.US,D,20241011,000000,1.71,1.8486,1.71,1.82,1296930,0
+CERS.US,D,20241014,000000,1.91,1.94,1.83,1.89,1528040,0
+CERS.US,D,20241015,000000,1.87,1.88,1.77,1.8,1216173,0
+CERS.US,D,20241016,000000,1.8,1.83,1.77,1.8,1415384,0
+CERS.US,D,20241017,000000,1.63,1.66,1.375,1.63,7383471,0
+CERS.US,D,20241018,000000,1.63,1.7,1.6,1.7,1651898,0
+CERS.US,D,20241021,000000,1.73,1.73,1.64,1.68,1517672,0
+CERS.US,D,20241022,000000,1.68,1.705,1.62,1.63,1563279,0
+CERS.US,D,20241023,000000,1.645,1.65,1.59,1.61,923037,0
+CERS.US,D,20241024,000000,1.64,1.705,1.6137,1.63,1509710,0
+CERS.US,D,20241025,000000,1.66,1.74,1.62,1.67,2583926,0
+CERS.US,D,20241028,000000,1.71,1.805,1.68,1.72,3168043,0
+CERS.US,D,20241029,000000,1.74,1.7699,1.69,1.7,1919687,0
+CERS.US,D,20241030,000000,1.7,1.7992,1.65,1.72,2896839,0
+CERS.US,D,20241031,000000,1.8,1.83,1.56,1.57,2786974,0
+CERS.US,D,20241101,000000,1.58,1.61,1.52,1.52,2053603,0
+CERS.US,D,20241104,000000,1.52,1.62,1.52,1.56,2683112,0
+CERS.US,D,20241105,000000,1.56,1.66,1.52,1.66,1848031,0
+CERS.US,D,20241106,000000,1.7,1.82,1.67,1.81,2735365,0
+CERS.US,D,20241107,000000,1.78,1.81,1.695,1.76,2478750,0
+CERS.US,D,20241108,000000,1.75,1.82,1.72,1.78,1585173,0
+CERS.US,D,20241111,000000,1.79,2.03,1.79,2.03,2965719,0
+CERS.US,D,20241112,000000,1.98,1.995,1.86,1.89,1595902,0
+CERS.US,D,20241113,000000,1.89,1.96,1.835,1.86,923458,0
+CERS.US,D,20241114,000000,1.87,1.875,1.785,1.8,860751,0
+CERS.US,D,20241115,000000,1.82,1.82,1.6898,1.72,1496205,0
+CERS.US,D,20241118,000000,1.73,1.75,1.65,1.67,1007959,0
+CERS.US,D,20241119,000000,1.66,1.695,1.64,1.68,982281,0
+CERS.US,D,20241120,000000,1.66,1.695,1.63,1.66,753068,0
+CERS.US,D,20241121,000000,1.67,1.705,1.65,1.67,924254,0
+CERS.US,D,20241122,000000,1.68,1.82,1.66,1.79,1037229,0
+CERS.US,D,20241125,000000,1.79,1.9,1.79,1.82,1335252,0
+CERS.US,D,20241126,000000,1.79,1.8,1.715,1.76,1139231,0
+CERS.US,D,20241127,000000,1.76,1.85,1.76,1.82,664479,0
+CERS.US,D,20241129,000000,1.83,1.86,1.79,1.85,503731,0
+CERS.US,D,20241202,000000,1.86,1.95,1.84,1.91,1705923,0
+CERS.US,D,20241203,000000,1.89,1.89,1.75,1.77,1045079,0
+CERS.US,D,20241204,000000,1.77,1.84,1.715,1.79,1364206,0
+CERS.US,D,20241205,000000,1.83,1.84,1.72,1.74,1050446,0
+CERS.US,D,20241206,000000,1.74,1.81,1.72,1.78,1120804,0
+CERS.US,D,20241209,000000,1.81,1.87,1.78,1.79,1099958,0
+CERS.US,D,20241210,000000,1.78,1.85,1.76,1.81,869269,0
+CERS.US,D,20241211,000000,1.84,1.845,1.781,1.81,656744,0
+CERS.US,D,20241212,000000,1.78,1.85,1.77,1.78,892485,0
+CERS.US,D,20241213,000000,1.75,1.785,1.7,1.71,877925,0
+CERS.US,D,20241216,000000,1.69,1.83,1.675,1.8,1161880,0
+CERS.US,D,20241217,000000,1.76,1.77,1.68,1.69,1083831,0
+CERS.US,D,20241218,000000,1.7,1.7,1.53,1.58,2149196,0
+CERS.US,D,20241219,000000,1.62,1.63,1.55,1.58,1196635,0
+CERS.US,D,20241220,000000,1.56,1.64,1.55,1.58,2375449,0
+CERS.US,D,20241223,000000,1.55,1.615,1.55,1.58,1183232,0
+CERS.US,D,20241224,000000,1.57,1.61,1.55,1.58,565537,0
+CERS.US,D,20241226,000000,1.58,1.6699,1.5511,1.66,942636,0
+CERS.US,D,20241227,000000,1.65,1.65,1.52,1.56,1796005,0
+CERS.US,D,20241230,000000,1.52,1.56,1.51,1.55,1232661,0
+CERS.US,D,20241231,000000,1.55,1.57,1.5,1.54,1445652,0
+CERS.US,D,20250102,000000,1.53,1.58,1.51,1.57,1592098,0
+CERS.US,D,20250103,000000,1.59,1.69,1.572,1.68,1062070,0
+CERS.US,D,20250106,000000,1.66,1.75,1.655,1.7,1327886,0
+CERS.US,D,20250107,000000,1.72,1.76,1.6201,1.64,1677763,0
+CERS.US,D,20250108,000000,1.64,1.66,1.6,1.63,950876,0
+CERS.US,D,20250110,000000,1.58,1.625,1.51,1.58,2186324,0
+CERS.US,D,20250113,000000,1.51,1.71,1.51,1.67,1698386,0
+CERS.US,D,20250114,000000,1.71,1.78,1.69,1.73,1830874,0
+CERS.US,D,20250115,000000,1.8,1.885,1.76,1.85,2334963,0
+CERS.US,D,20250116,000000,1.85,1.87,1.735,1.82,1049462,0
+CERS.US,D,20250117,000000,1.84,1.84,1.745,1.79,1057729,0
+CERS.US,D,20250121,000000,1.81,1.87,1.8,1.85,964023,0
+CERS.US,D,20250122,000000,1.84,1.85,1.78,1.81,1014623,0
+CERS.US,D,20250123,000000,1.79,1.93,1.79,1.85,1716575,0
+CERS.US,D,20250124,000000,1.82,2.04,1.82,1.97,3722081,0
+CERS.US,D,20250127,000000,1.91,2.17,1.91,2.15,3942041,0
+CERS.US,D,20250128,000000,2.13,2.235,2.05,2.12,2725181,0
+CERS.US,D,20250129,000000,2.12,2.146,1.89,1.94,1523989,0
+CERS.US,D,20250130,000000,1.96,2.065,1.96,1.98,1200491,0
+CERS.US,D,20250131,000000,1.97,1.98,1.845,1.87,1317268,0
+CERS.US,D,20250203,000000,1.8,1.89,1.78,1.8,1533279,0
+CERS.US,D,20250204,000000,1.81,1.87,1.78,1.86,968823,0
+CERS.US,D,20250205,000000,1.87,1.94,1.86,1.88,1242336,0
+CERS.US,D,20250206,000000,1.88,1.92,1.73,1.74,1127710,0
+CERS.US,D,20250207,000000,1.75,1.77,1.7,1.71,1019916,0
+CERS.US,D,20250210,000000,1.72,1.75,1.69,1.73,723466,0
+CERS.US,D,20250211,000000,1.69,1.72,1.65,1.68,868148,0
+CERS.US,D,20250212,000000,1.65,1.73,1.64,1.72,1037567,0
+CERS.US,D,20250213,000000,1.75,1.8,1.73,1.8,781532,0
+CERS.US,D,20250214,000000,1.79,1.9,1.79,1.85,1187161,0
+CERS.US,D,20250218,000000,1.9,1.96,1.825,1.86,1065768,0
+CERS.US,D,20250219,000000,1.83,1.89,1.81,1.81,858050,0
+CERS.US,D,20250220,000000,1.8,1.815,1.74,1.74,1204951,0
+CERS.US,D,20250221,000000,1.7699,1.93,1.65,1.65,3457370,0
+CERS.US,D,20250224,000000,1.67,1.71,1.62,1.64,1182586,0
+CERS.US,D,20250225,000000,1.65,1.66,1.59,1.63,1301964,0
+CERS.US,D,20250226,000000,1.64,1.665,1.6,1.64,833184,0
+CERS.US,D,20250227,000000,1.63,1.67,1.59,1.59,817858,0
+CERS.US,D,20250228,000000,1.59,1.68,1.59,1.65,1434793,0
+CERS.US,D,20250303,000000,1.67,1.67,1.52,1.53,1639299,0
+CERS.US,D,20250304,000000,1.5,1.64,1.49,1.58,2353592,0
+CERS.US,D,20250305,000000,1.59,1.63,1.54,1.61,1575875,0
+CERS.US,D,20250306,000000,1.58,1.59,1.515,1.53,1289145,0
+CERS.US,D,20250307,000000,1.51,1.54,1.44,1.51,1867261,0
+CERS.US,D,20250310,000000,1.48,1.52,1.46,1.47,1812528,0
+CERS.US,D,20250311,000000,1.47,1.52,1.45,1.49,1189552,0
+CERS.US,D,20250312,000000,1.52,1.53,1.45,1.48,1084836,0
+CERS.US,D,20250313,000000,1.47,1.475,1.39,1.39,1463097,0
+CERS.US,D,20250314,000000,1.39,1.46,1.389,1.45,2226162,0
+CERS.US,D,20250317,000000,1.4,1.45,1.39,1.45,1979221,0
+CERS.US,D,20250318,000000,1.41,1.47,1.38,1.43,3044921,0
+CERS.US,D,20250319,000000,1.44,1.56,1.41,1.53,2430872,0
+CERS.US,D,20250320,000000,1.52,1.59,1.51,1.53,975373,0
+CERS.US,D,20250321,000000,1.5,1.565,1.48,1.53,1732354,0
+CERS.US,D,20250324,000000,1.57,1.58,1.53,1.56,749380,0
+CERS.US,D,20250325,000000,1.56,1.57,1.47,1.49,1100802,0
+CERS.US,D,20250326,000000,1.47,1.48,1.4,1.43,1270730,0
+CERS.US,D,20250327,000000,1.42,1.47,1.42,1.44,1125537,0
+CERS.US,D,20250328,000000,1.46,1.46,1.4,1.42,881633,0
+CERS.US,D,20250331,000000,1.39,1.405,1.35,1.39,1325111,0
+CERS.US,D,20250401,000000,1.36,1.41,1.34,1.38,1131072,0
+CERS.US,D,20250402,000000,1.35,1.42,1.35,1.4,1350123,0
+CERS.US,D,20250403,000000,1.29,1.35,1.29,1.29,1329808,0
+CERS.US,D,20250404,000000,1.25,1.28,1.19,1.24,1655640,0
+CERS.US,D,20250407,000000,1.2,1.32,1.12,1.24,2291058,0
+CERS.US,D,20250408,000000,1.32,1.34,1.19,1.22,1430501,0
+CERS.US,D,20250409,000000,1.22,1.415,1.22,1.39,2050236,0
+CERS.US,D,20250410,000000,1.31,1.315,1.22,1.24,1811276,0
+CERS.US,D,20250411,000000,1.26,1.43,1.235,1.38,1363413,0
+CERS.US,D,20250414,000000,1.42,1.43,1.29,1.36,1196314,0
+CERS.US,D,20250415,000000,1.35,1.375,1.32,1.33,1108252,0
+CERS.US,D,20250416,000000,1.32,1.33,1.28,1.3,730506,0
+CERS.US,D,20250417,000000,1.3,1.32,1.28,1.3,1006055,0
+CERS.US,D,20250421,000000,1.28,1.3,1.23,1.29,1342787,0
+CERS.US,D,20250422,000000,1.33,1.38,1.3111,1.37,803947,0
+CERS.US,D,20250423,000000,1.42,1.48,1.35,1.37,1011520,0
+CERS.US,D,20250424,000000,1.39,1.42,1.34,1.36,657335,0
+CERS.US,D,20250425,000000,1.33,1.37,1.31,1.35,1297873,0
+CERS.US,D,20250428,000000,1.35,1.365,1.3,1.34,782003,0
+CERS.US,D,20250429,000000,1.34,1.385,1.335,1.36,718560,0
+CERS.US,D,20250430,000000,1.34,1.34,1.295,1.32,910433,0
+CERS.US,D,20250501,000000,1.32,1.34,1.3,1.3,882829,0
+CERS.US,D,20250502,000000,1.28,1.38,1.28,1.35,1479410,0
+CERS.US,D,20250505,000000,1.37,1.37,1.29,1.3,1073988,0
+CERS.US,D,20250506,000000,1.28,1.295,1.22,1.25,1328540,0
+CERS.US,D,20250507,000000,1.25,1.3,1.25,1.3,776800,0
+CERS.US,D,20250508,000000,1.34,1.38,1.31,1.36,1158702,0
+CERS.US,D,20250509,000000,1.35,1.36,1.28,1.29,661808,0
+CERS.US,D,20250512,000000,1.36,1.38,1.305,1.35,1369150,0
+CERS.US,D,20250513,000000,1.36,1.36,1.3,1.31,888013,0
+CERS.US,D,20250514,000000,1.31,1.32,1.24,1.25,1325693,0
+CERS.US,D,20250515,000000,1.24,1.29,1.225,1.29,917534,0
+CERS.US,D,20250516,000000,1.28,1.35,1.275,1.33,1381222,0
+CERS.US,D,20250519,000000,1.28,1.32,1.27,1.32,963576,0
+CERS.US,D,20250520,000000,1.3,1.35,1.27,1.34,917838,0
+CERS.US,D,20250521,000000,1.3,1.32,1.23,1.25,1225794,0
+CERS.US,D,20250522,000000,1.23,1.28,1.225,1.25,640240,0
+CERS.US,D,20250523,000000,1.23,1.27,1.205,1.25,1025502,0
+CERS.US,D,20250527,000000,1.26,1.27,1.24,1.26,737894,0
+CERS.US,D,20250528,000000,1.26,1.27,1.23,1.265,926193,0
+CERS.US,D,20250529,000000,1.24,1.255,1.2,1.23,2003236,0
+CERS.US,D,20250530,000000,1.235,1.28,1.2,1.27,2946694,0
+CERS.US,D,20250602,000000,1.26,1.335,1.245,1.32,1380098,0
+CERS.US,D,20250603,000000,1.33,1.45,1.28,1.44,1451299,0
+CERS.US,D,20250604,000000,1.45,1.515,1.41,1.44,2358400,0
+CERS.US,D,20250605,000000,1.42,1.43,1.325,1.38,2041201,0
+CERS.US,D,20250606,000000,1.43,1.58,1.39,1.51,4340840,0
+CERS.US,D,20250609,000000,1.53,1.535,1.405,1.47,1134809,0
+CERS.US,D,20250610,000000,1.5,1.5,1.42,1.44,1099599,0
+CERS.US,D,20250611,000000,1.47,1.47,1.4,1.42,660284,0
+CERS.US,D,20250612,000000,1.39,1.41,1.36,1.37,764921,0
+CERS.US,D,20250613,000000,1.33,1.37,1.32,1.32,1010694,0
+CERS.US,D,20250616,000000,1.35,1.41,1.3,1.41,843922,0
+CERS.US,D,20250617,000000,1.39,1.39,1.3,1.31,843064,0
+CERS.US,D,20250618,000000,1.3,1.38,1.29,1.34,805591,0
+CERS.US,D,20250620,000000,1.37,1.39,1.33,1.34,1332340,0
+CERS.US,D,20250623,000000,1.33,1.37,1.28,1.34,822169,0
+CERS.US,D,20250624,000000,1.34,1.405,1.34,1.37,705192,0
+CERS.US,D,20250625,000000,1.38,1.39,1.305,1.32,753296,0
+CERS.US,D,20250626,000000,1.32,1.37,1.32,1.36,797728,0
+CERS.US,D,20250627,000000,1.37,1.46,1.33,1.42,4370081,0
+CERS.US,D,20250630,000000,1.42,1.4298,1.355,1.41,1203273,0
+CERS.US,D,20250701,000000,1.4,1.5,1.37,1.48,1561978,0
+CERS.US,D,20250702,000000,1.49,1.6,1.465,1.56,1470215,0
+CERS.US,D,20250703,000000,1.56,1.57,1.5,1.54,388973,0
+CERS.US,D,20250707,000000,1.52,1.52,1.45,1.45,1015583,0
+CERS.US,D,20250708,000000,1.48,1.505,1.46,1.46,820945,0
+CERS.US,D,20250709,000000,1.47,1.51,1.46,1.49,814668,0
+CERS.US,D,20250710,000000,1.48,1.56,1.471,1.55,825372,0
+CERS.US,D,20250711,000000,1.52,1.53,1.45,1.45,735856,0
+CERS.US,D,20250714,000000,1.43,1.48,1.42,1.45,453566,0
+CERS.US,D,20250715,000000,1.47,1.475,1.35,1.35,958829,0
+CERS.US,D,20250716,000000,1.36,1.43,1.36,1.41,1282261,0
+CERS.US,D,20250717,000000,1.41,1.47,1.37,1.37,740729,0
+CERS.US,D,20250718,000000,1.39,1.4,1.35,1.36,573090,0
+CERS.US,D,20250721,000000,1.38,1.43,1.37,1.38,892269,0
+CERS.US,D,20250722,000000,1.4,1.45,1.4,1.43,1146789,0
+CERS.US,D,20250723,000000,1.46,1.4699,1.4207,1.45,744484,0
+CERS.US,D,20250724,000000,1.44,1.44,1.35,1.36,1022978,0
+CERS.US,D,20250725,000000,1.37,1.39,1.34,1.39,531440,0
+CERS.US,D,20250728,000000,1.39,1.41,1.36,1.36,796414,0
+CERS.US,D,20250729,000000,1.4,1.4,1.32,1.33,1030831,0
+CERS.US,D,20250730,000000,1.33,1.37,1.29,1.31,1184681,0
+CERS.US,D,20250731,000000,1.3,1.325,1.2713,1.28,1253848,0
+CERS.US,D,20250801,000000,1.28,1.315,1.255,1.27,1111950,0
+CERS.US,D,20250804,000000,1.285,1.3152,1.28,1.3,894767,0
+CERS.US,D,20250805,000000,1.32,1.35,1.26,1.28,1013711,0
+CERS.US,D,20250806,000000,1.28,1.36,1.25,1.29,1709380,0
+CERS.US,D,20250807,000000,1.28,1.31,1.22,1.24,1140365,0
+CERS.US,D,20250808,000000,1.25,1.25,1.21,1.21,763684,0
+CERS.US,D,20250811,000000,1.21,1.25,1.21,1.245,967836,0
+CERS.US,D,20250812,000000,1.27,1.31,1.25,1.29,1348790,0
+CERS.US,D,20250813,000000,1.28,1.375,1.28,1.33,2965198,0
+CERS.US,D,20250814,000000,1.3,1.335,1.26,1.27,2499550,0
+CERS.US,D,20250815,000000,1.29,1.3,1.23,1.24,1132619,0
+CERS.US,D,20250818,000000,1.25,1.28,1.24,1.25,665554,0
+CERS.US,D,20250819,000000,1.24,1.24,1.19,1.19,1081833,0
+CERS.US,D,20250820,000000,1.2,1.21,1.15,1.16,1413770,0
+CERS.US,D,20250821,000000,1.15,1.21,1.15,1.2,828584,0
+CERS.US,D,20250822,000000,1.19,1.29,1.185,1.265,1591586,0
+CERS.US,D,20250825,000000,1.289,1.305,1.24,1.28,1259454,0
+CERS.US,D,20250826,000000,1.34,1.44,1.33,1.33,1544565,0
+CERS.US,D,20250827,000000,1.33,1.33,1.27,1.31,529077,0
+CERS.US,D,20250828,000000,1.3,1.3399,1.3,1.31,624134,0
+CERS.US,D,20250829,000000,1.32,1.32,1.265,1.31,599526,0
+CERS.US,D,20250902,000000,1.27,1.32,1.265,1.27,1003257,0
+CERS.US,D,20250903,000000,1.27,1.33,1.27,1.31,1822466,0
+CERS.US,D,20250904,000000,1.3,1.34,1.265,1.33,937808,0
+CERS.US,D,20250905,000000,1.35,1.35,1.29,1.33,785677,0
+CERS.US,D,20250908,000000,1.33,1.33,1.29,1.3,891712,0
+CERS.US,D,20250909,000000,1.28,1.32,1.27,1.29,901667,0
+CERS.US,D,20250910,000000,1.27,1.28,1.17,1.18,2268250,0
+CERS.US,D,20250911,000000,1.19,1.275,1.19,1.25,2388346,0
+CERS.US,D,20250912,000000,1.23,1.24,1.21,1.23,686010,0
+CERS.US,D,20250915,000000,1.24,1.27,1.2,1.2,839851,0
+CERS.US,D,20250916,000000,1.22,1.26,1.2012,1.26,945970,0
+CERS.US,D,20250917,000000,1.26,1.285,1.22,1.23,1150887,0
+CERS.US,D,20250918,000000,1.24,1.31,1.24,1.3,828954,0
+CERS.US,D,20250919,000000,1.32,1.5,1.305,1.46,6018035,0
+CERS.US,D,20250922,000000,1.46,1.535,1.41,1.51,2128304,0
+CERS.US,D,20250923,000000,1.51,1.62,1.51,1.6,2328207,0
+CERS.US,D,20250924,000000,1.61,1.67,1.51,1.54,2052475,0
+CERS.US,D,20250925,000000,1.484,1.55,1.47,1.51,1439191,0
+CERS.US,D,20250926,000000,1.51,1.525,1.43,1.44,885424,0
+CERS.US,D,20250929,000000,1.45,1.53,1.45,1.52,1087070,0
+CERS.US,D,20250930,000000,1.52,1.605,1.49,1.59,1485922,0
+CERS.US,D,20251001,000000,1.59,1.59,1.47,1.52,1352222,0
+CERS.US,D,20251002,000000,1.52,1.53,1.455,1.51,1394861,0
+CERS.US,D,20251003,000000,1.51,1.61,1.51,1.57,1512976,0
+CERS.US,D,20251006,000000,1.59,1.67,1.56,1.61,1330145,0
+CERS.US,D,20251007,000000,1.62,1.65,1.59,1.6,1147927,0
+CERS.US,D,20251008,000000,1.63,1.7,1.605,1.68,1289876,0
+CERS.US,D,20251009,000000,1.69,1.69,1.62,1.67,1007038,0
+CERS.US,D,20251010,000000,1.68,1.68,1.515,1.6,2319926,0
+CERS.US,D,20251013,000000,1.63,1.665,1.54,1.56,1366100,0
+CERS.US,D,20251014,000000,1.54,1.58,1.5,1.58,971268,0
+CERS.US,D,20251015,000000,1.61,1.61,1.5401,1.59,966810,0
+CERS.US,D,20251016,000000,1.61,1.68,1.57,1.58,1211533,0
+CERS.US,D,20251017,000000,1.56,1.59,1.505,1.53,1363228,0
+CERS.US,D,20251020,000000,1.55,1.64,1.55,1.63,1257623,0
+CERS.US,D,20251021,000000,1.62,1.66,1.59,1.64,817328,0
+CERS.US,D,20251022,000000,1.63,1.635,1.48,1.5,2118994,0
+CERS.US,D,20251023,000000,1.5,1.53,1.485,1.51,660018,0
+CERS.US,D,20251024,000000,1.55,1.55,1.5,1.53,687612,0
+CERS.US,D,20251027,000000,1.53,1.545,1.49,1.54,822076,0
+CERS.US,D,20251028,000000,1.53,1.53,1.49,1.5,666751,0
+CERS.US,D,20251029,000000,1.49,1.515,1.415,1.45,1439452,0
+CERS.US,D,20251030,000000,1.43,1.4494,1.4,1.4,985067,0
+CERS.US,D,20251031,000000,1.4,1.495,1.4,1.47,1290603,0
+CERS.US,D,20251103,000000,1.5,1.535,1.43,1.52,1148031,0
+CERS.US,D,20251104,000000,1.47,1.49,1.44,1.45,1145982,0
+CERS.US,D,20251105,000000,1.46,1.49,1.4,1.45,818492,0
+CERS.US,D,20251106,000000,1.44,1.45,1.38,1.41,983591,0
+CERS.US,D,20251107,000000,1.43,1.725,1.42,1.71,3342881,0
+CERS.US,D,20251110,000000,1.71,1.78,1.59,1.6,1434162,0
+CERS.US,D,20251111,000000,1.61,1.76,1.59,1.65,1423023,0
+CERS.US,D,20251112,000000,1.65,1.705,1.63,1.65,1518888,0
+CERS.US,D,20251113,000000,1.63,1.665,1.59,1.6,1215692,0
+CERS.US,D,20251114,000000,1.54,1.6489,1.54,1.62,1028757,0
+CERS.US,D,20251117,000000,1.59,1.6,1.505,1.53,943918,0
+CERS.US,D,20251118,000000,1.5,1.55,1.4835,1.49,863106,0
+CERS.US,D,20251119,000000,1.5,1.58,1.48,1.51,1112286,0
+CERS.US,D,20251120,000000,1.54,1.59,1.48,1.49,1059383,0
+CERS.US,D,20251121,000000,1.48,1.67,1.47,1.62,2173960,0
+CERS.US,D,20251124,000000,1.62,1.74,1.59,1.69,1885528,0
+CERS.US,D,20251125,000000,1.7,1.78,1.67,1.77,2052000,0
+CERS.US,D,20251126,000000,1.77,1.77,1.69,1.76,1107584,0
+CERS.US,D,20251128,000000,1.76,1.78,1.735,1.76,658057,0
+CERS.US,D,20251201,000000,1.73,1.825,1.71,1.8,1783754,0
+CERS.US,D,20251202,000000,1.8,1.9,1.79,1.87,1531447,0
+CERS.US,D,20251203,000000,1.85,2.015,1.85,1.99,1958609,0
+CERS.US,D,20251204,000000,1.97,2.11,1.96,2.1,1534120,0
+CERS.US,D,20251205,000000,2.1,2.1399,2.0213,2.07,2567099,0
+CERS.US,D,20251208,000000,2.09,2.09,1.81,1.87,1432118,0
+CERS.US,D,20251209,000000,1.87,1.93,1.85,1.86,715500,0
+CERS.US,D,20251210,000000,1.85,1.93,1.83,1.89,1263693,0
+CERS.US,D,20251211,000000,1.93,2.18,1.9,2.15,2225766,0
+CERS.US,D,20251212,000000,2.16,2.25,2.11,2.18,2882555,0
+CERS.US,D,20251215,000000,2.2,2.21,2.01,2.01,1289355,0
+CERS.US,D,20251216,000000,2.04,2.21,2.035,2.16,1813223,0
+CERS.US,D,20251217,000000,2.185,2.26,2.12,2.19,3014322,0
+CERS.US,D,20251218,000000,2.25,2.255,2.145,2.15,1515733,0
+CERS.US,D,20251219,000000,2.15,2.16,2.075,2.09,1779170,0
+CERS.US,D,20251222,000000,2.085,2.21,2.05,2.12,1177408,0
+CERS.US,D,20251223,000000,2.09,2.12,2,2.06,1317150,0
+CERS.US,D,20251224,000000,2.05,2.07,2.015,2.06,602787,0
+CERS.US,D,20251226,000000,2.06,2.06,2,2.03,554569,0
+CERS.US,D,20251229,000000,2,2.07,1.99,2.06,1240590,0
+CERS.US,D,20251230,000000,2.07,2.12,2.07,2.09,1334771,0
+CERS.US,D,20251231,000000,2.06,2.09,2.045,2.06,967450,0
+CERS.US,D,20260102,000000,2.06,2.08,1.96,1.97,1194156,0
+CERS.US,D,20260105,000000,1.97,2.05,1.93,2.05,971777,0
+CERS.US,D,20260106,000000,2.05,2.1,2.0114,2.07,975907,0
+CERS.US,D,20260107,000000,2.07,2.15,2.06,2.09,862114,0
+CERS.US,D,20260108,000000,2.07,2.14,2.06,2.09,631786,0
+CERS.US,D,20260109,000000,2.1,2.13,2.025,2.06,859164,0
+CERS.US,D,20260112,000000,1.98,2.3,1.96,2.27,2519907,0
+CERS.US,D,20260113,000000,2.3,2.535,2.3,2.52,3653784,0
+CERS.US,D,20260114,000000,2.54,2.955,2.5201,2.74,6410239,0
+CERS.US,D,20260115,000000,2.74,2.76,2.6526,2.74,1750020,0
+CERS.US,D,20260116,000000,2.74,2.76,2.57,2.6,1833119,0
+CERS.US,D,20260120,000000,2.53,2.57,2.445,2.48,1031451,0
+CERS.US,D,20260121,000000,2.48,2.55,2.435,2.53,1118021,0
+CERS.US,D,20260122,000000,2.6,2.74,2.55,2.62,1930805,0
+CERS.US,D,20260123,000000,2.6,2.6,2.48,2.49,1208006,0
+CERS.US,D,20260126,000000,2.46,2.47,2.41,2.46,567976,0
+CERS.US,D,20260127,000000,2.45,2.49,2.41,2.49,467863,0
+CERS.US,D,20260128,000000,2.51,2.54,2.345,2.36,1449683,0
+CERS.US,D,20260129,000000,2.34,2.38,2.29,2.32,858200,0
+CERS.US,D,20260130,000000,2.28,2.36,2.245,2.33,947887,0
+CERS.US,D,20260202,000000,2.32,2.42,2.315,2.32,1067970,0
+CERS.US,D,20260203,000000,2.35,2.43,2.27,2.34,904537,0
+CERS.US,D,20260204,000000,2.34,2.365,2.24,2.29,922523,0
+CERS.US,D,20260205,000000,2.26,2.36,2.12,2.14,1203116,0
+CERS.US,D,20260206,000000,2.2,2.26,2.112,2.2,1263632,0
+CERS.US,D,20260209,000000,2.17,2.22,2.115,2.18,698505,0
+CERS.US,D,20260210,000000,2.16,2.26,2.16,2.23,896650,0
+CERS.US,D,20260211,000000,2.24,2.25,2.11,2.15,746931,0
+CERS.US,D,20260212,000000,2.17,2.21,2.045,2.17,1060114,0
+CERS.US,D,20260213,000000,2.2,2.33,2.17,2.24,1055418,0
+CERS.US,D,20260217,000000,2.22,2.41,2.22,2.37,1111381,0
+CERS.US,D,20260218,000000,2.37,2.5,2.34,2.485,1530861,0
diff --git a/daily/us/nasdaq stocks/1/cgctu.us.txt b/daily/us/nasdaq stocks/1/cgctu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75fbca2aaaf3648324e51978bdb981f40c41efda
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cgctu.us.txt	
@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGCTU.US,D,20250502,000000,10.07,10.07,10.01,10.01,13570798,0
+CGCTU.US,D,20250505,000000,10.02,10.04,10.01,10.01,391173,0
+CGCTU.US,D,20250506,000000,10.0202,10.04,10.01,10.015,231203,0
+CGCTU.US,D,20250507,000000,10.02,10.04,10.015,10.02,589549,0
+CGCTU.US,D,20250508,000000,10.03,10.03,10.01,10.01,127474,0
+CGCTU.US,D,20250509,000000,10.02,10.02,10.01,10.01,57551,0
+CGCTU.US,D,20250512,000000,10.01,10.02,10.01,10.01,11060,0
+CGCTU.US,D,20250513,000000,10.02,10.025,10.02,10.02,356889,0
+CGCTU.US,D,20250514,000000,10.03,10.03,10.01,10.02,372484,0
+CGCTU.US,D,20250515,000000,10.02,10.025,10.01,10.01,158221,0
+CGCTU.US,D,20250516,000000,10.03,10.03,10.02,10.02,151029,0
+CGCTU.US,D,20250519,000000,10,10.0401,10,10.02,15044,0
+CGCTU.US,D,20250520,000000,10.03,10.03,10.01,10.01,103782,0
+CGCTU.US,D,20250521,000000,10.01,10.025,10.01,10.0201,12343,0
+CGCTU.US,D,20250522,000000,10.02,10.04,10.02,10.02,824448,0
+CGCTU.US,D,20250523,000000,10.03,10.03,10.02,10.03,107029,0
+CGCTU.US,D,20250527,000000,10.03,10.0336,10.02,10.03,304133,0
+CGCTU.US,D,20250528,000000,10.0265,10.03,10.0265,10.03,3269,0
+CGCTU.US,D,20250529,000000,10.0288,10.03,10.02,10.025,58467,0
+CGCTU.US,D,20250530,000000,10.02,10.025,10.02,10.025,2563,0
+CGCTU.US,D,20250602,000000,10.0146,10.04,10.0146,10.04,28469,0
+CGCTU.US,D,20250603,000000,10.04,10.05,10.03,10.04,195432,0
+CGCTU.US,D,20250605,000000,10.02,10.055,10.02,10.05,381696,0
+CGCTU.US,D,20250606,000000,10.06,10.06,10.05,10.055,40270,0
+CGCTU.US,D,20250609,000000,10.05,10.08,10.05,10.07,132726,0
+CGCTU.US,D,20250610,000000,10.07,10.08,10.06,10.07,97917,0
+CGCTU.US,D,20250611,000000,10.08,10.12,10.07,10.07,118827,0
+CGCTU.US,D,20250612,000000,10.07,10.105,10.07,10.09,76972,0
+CGCTU.US,D,20250613,000000,10.1,10.1,10.07,10.07,1669,0
+CGCTU.US,D,20250616,000000,10.09,10.1,10.08,10.09,84717,0
+CGCTU.US,D,20250617,000000,10.09,10.11,10.09,10.1,333681,0
+CGCTU.US,D,20250618,000000,10.09,10.12,10.09,10.12,137369,0
+CGCTU.US,D,20250620,000000,10.1,10.11,10.1,10.11,26251,0
+CGCTU.US,D,20250623,000000,10.065,10.12,10.065,10.12,63143,0
+CGCTU.US,D,20250624,000000,10.1201,10.2154,10.12,10.16,394128,0
+CGCTU.US,D,20250625,000000,11.16,11.16,10.12,10.14,53329,0
+CGCTU.US,D,20250626,000000,10.14,10.16,10.135,10.14,13720,0
+CGCTU.US,D,20250627,000000,10.14,10.14,10.14,10.14,31775,0
+CGCTU.US,D,20250630,000000,10.13,10.14,10.13,10.13,46055,0
+CGCTU.US,D,20250701,000000,10.13,10.13,10.13,10.13,148,0
+CGCTU.US,D,20250702,000000,10.13,10.13,10.13,10.13,106,0
+CGCTU.US,D,20250703,000000,10.13,10.13,10.13,10.13,1461,0
+CGCTU.US,D,20250707,000000,10.15,10.15,10.13,10.14,101680,0
+CGCTU.US,D,20250708,000000,10.14,10.14,10.14,10.14,50000,0
+CGCTU.US,D,20250709,000000,10.16,10.16,10.16,10.16,284,0
+CGCTU.US,D,20250710,000000,10.16,10.16,10.16,10.16,16187,0
+CGCTU.US,D,20250716,000000,10.17,10.17,10.17,10.17,50000,0
+CGCTU.US,D,20250721,000000,10.16,10.16,10.16,10.16,501,0
+CGCTU.US,D,20250729,000000,10.35,10.48,10.35,10.48,1500,0
+CGCTU.US,D,20250730,000000,10.27,10.27,10.27,10.27,100,0
+CGCTU.US,D,20250731,000000,10.27,10.27,10.27,10.27,1000,0
+CGCTU.US,D,20250801,000000,10.3,10.3,10.3,10.3,100,0
+CGCTU.US,D,20250804,000000,10.3001,10.3002,10.2,10.2,1789,0
+CGCTU.US,D,20250806,000000,10.21,10.21,10.1,10.15,8280,0
+CGCTU.US,D,20250811,000000,10.17,10.17,10.17,10.17,1000,0
+CGCTU.US,D,20250818,000000,10.17,10.17,10.17,10.17,100000,0
+CGCTU.US,D,20250825,000000,10.15,10.15,10.15,10.15,500,0
+CGCTU.US,D,20250909,000000,10.15,10.15,10.15,10.15,140911,0
+CGCTU.US,D,20250930,000000,10.17,10.17,10.1675,10.17,5069,0
+CGCTU.US,D,20251015,000000,10.25,10.25,10.25,10.25,1700,0
+CGCTU.US,D,20251020,000000,10.23,10.23,10.23,10.23,100,0
+CGCTU.US,D,20251021,000000,10.2,10.23,10.2,10.2,51700,0
+CGCTU.US,D,20251028,000000,10.21,10.21,10.21,10.21,128,0
+CGCTU.US,D,20251030,000000,10.255,10.255,10.2208,10.2208,1016,0
+CGCTU.US,D,20251031,000000,10.3,10.3,10.3,10.3,1000,0
+CGCTU.US,D,20251114,000000,10.27,10.27,10.26,10.27,500,0
+CGCTU.US,D,20251121,000000,10.27,10.27,10.27,10.27,118,0
+CGCTU.US,D,20251205,000000,10.24,10.25,10.23,10.23,2510,0
+CGCTU.US,D,20251209,000000,10.25,10.25,10.22,10.25,50981,0
+CGCTU.US,D,20251218,000000,10.51,10.83,10.51,10.7,6216,0
+CGCTU.US,D,20251219,000000,10.7461,10.7461,10.605,10.605,1449,0
+CGCTU.US,D,20251224,000000,10.75,10.75,10.61,10.61,1417,0
+CGCTU.US,D,20251226,000000,10.76,11.52,10.62,10.64,1928,0
+CGCTU.US,D,20251229,000000,11,11,10.595,10.7,3313,0
+CGCTU.US,D,20251230,000000,10.71,10.79,10.62,10.65,3784,0
+CGCTU.US,D,20251231,000000,10.715,10.77,10.655,10.69,11944,0
+CGCTU.US,D,20260102,000000,11,11,10.66,10.7199,8462,0
+CGCTU.US,D,20260105,000000,11.09,11.34,10.6701,10.76,5245,0
+CGCTU.US,D,20260106,000000,10.65,10.9,10.65,10.7,16663,0
+CGCTU.US,D,20260107,000000,10.57,10.72,10.55,10.67,4959,0
+CGCTU.US,D,20260108,000000,10.79,10.79,10.7499,10.7499,929,0
+CGCTU.US,D,20260109,000000,10.78,10.78,10.72,10.72,620,0
+CGCTU.US,D,20260112,000000,10.77,10.85,10.69,10.7499,11644,0
+CGCTU.US,D,20260113,000000,10.92,10.94,10.7282,10.7499,2354,0
+CGCTU.US,D,20260114,000000,11.5,11.5,10.68,10.7,8183,0
+CGCTU.US,D,20260115,000000,10.7,10.77,10.68,10.73,8095,0
+CGCTU.US,D,20260116,000000,10.7,10.9,10.6999,10.7299,1879,0
+CGCTU.US,D,20260121,000000,10.69,10.69,10.69,10.69,1455,0
+CGCTU.US,D,20260123,000000,10.9,10.9001,10.9,10.9001,1593,0
+CGCTU.US,D,20260127,000000,10.65,10.8,10.65,10.77,2195,0
+CGCTU.US,D,20260129,000000,10.7,10.73,10.69,10.7001,5212,0
+CGCTU.US,D,20260130,000000,10.66,10.66,10.66,10.66,428,0
+CGCTU.US,D,20260202,000000,10.63,10.73,10.63,10.63,595,0
+CGCTU.US,D,20260206,000000,10.56,10.56,10.51,10.51,2512,0
+CGCTU.US,D,20260209,000000,10.63,10.63,10.63,10.63,127,0
+CGCTU.US,D,20260210,000000,10.64,10.64,10.64,10.64,1139,0
+CGCTU.US,D,20260211,000000,10.645,10.645,10.645,10.645,110,0
+CGCTU.US,D,20260218,000000,10.79,10.79,10.79,10.79,100,0
diff --git a/daily/us/nasdaq stocks/1/cgem.us.txt b/daily/us/nasdaq stocks/1/cgem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e3397d98faea8ad3d158ff05d4853ca88332cab
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cgem.us.txt	
@@ -0,0 +1,1284 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGEM.US,D,20210108,000000,42,43,27.98,29.91,4054200,0
+CGEM.US,D,20210111,000000,29.96,31.4,28,28,553489,0
+CGEM.US,D,20210112,000000,28,29.84,27.01,29.59,396375,0
+CGEM.US,D,20210113,000000,29.99,35.41,29.75,35.38,604212,0
+CGEM.US,D,20210114,000000,35.38,37.8,32.18,37.5,402049,0
+CGEM.US,D,20210115,000000,37.5,38.46,34.16,35.08,238994,0
+CGEM.US,D,20210119,000000,34.72,35.99,32.63,33.88,149751,0
+CGEM.US,D,20210120,000000,34,38,33.05,37.83,152125,0
+CGEM.US,D,20210121,000000,37.98,38.18,35.95,38.18,199900,0
+CGEM.US,D,20210122,000000,37.54,38.62,36.88,38.5,173907,0
+CGEM.US,D,20210125,000000,38.95,39.49,36.94,38.59,120726,0
+CGEM.US,D,20210126,000000,38.94,38.96,37.1,38.3,108067,0
+CGEM.US,D,20210127,000000,38,38.2,35.305,37.57,275029,0
+CGEM.US,D,20210128,000000,37.06,37.9,36.1414,37.65,118530,0
+CGEM.US,D,20210129,000000,37.54,39.4899,37.28,38.01,195814,0
+CGEM.US,D,20210201,000000,39.85,39.85,33.33,33.77,235824,0
+CGEM.US,D,20210202,000000,33.89,35.34,33.89,34.23,94440,0
+CGEM.US,D,20210203,000000,34.85,35,33.5,33.73,85761,0
+CGEM.US,D,20210204,000000,34,36.25,33.55,36,156796,0
+CGEM.US,D,20210205,000000,36.19,36.6,35,36.28,124379,0
+CGEM.US,D,20210208,000000,36.73,37.18,35.78,36.22,159435,0
+CGEM.US,D,20210209,000000,36.61,38.8198,36.03,37.58,137354,0
+CGEM.US,D,20210210,000000,37.29,38.87,36.61,38.33,143339,0
+CGEM.US,D,20210211,000000,38.57,39.85,37.755,38.93,205424,0
+CGEM.US,D,20210212,000000,39.28,41.05,38.52,40,149466,0
+CGEM.US,D,20210216,000000,40.91,42.76,39.41,42.53,185343,0
+CGEM.US,D,20210217,000000,42.55,46.55,41.34,44.03,315073,0
+CGEM.US,D,20210218,000000,43.64,46.06,40.7,43.93,229142,0
+CGEM.US,D,20210219,000000,43.35,45.98,43.01,45.73,108794,0
+CGEM.US,D,20210222,000000,41,46.25,40.9712,44.63,198834,0
+CGEM.US,D,20210223,000000,43.9,44.585,41.15,42.12,425675,0
+CGEM.US,D,20210224,000000,41.73,44.7,41.25,41.91,137172,0
+CGEM.US,D,20210225,000000,41.77,42.99,39.84,42.68,234839,0
+CGEM.US,D,20210226,000000,42.4,42.81,38.5443,40.42,170433,0
+CGEM.US,D,20210301,000000,41.57,50.9702,40.7,48.39,457324,0
+CGEM.US,D,20210302,000000,47.52,53.895,45.35,52.29,257748,0
+CGEM.US,D,20210303,000000,51.55,52.93,48.11,52.1,225159,0
+CGEM.US,D,20210304,000000,52.69,52.695,41.355,43.25,324961,0
+CGEM.US,D,20210305,000000,43.7,46.125,37.55,44.53,299582,0
+CGEM.US,D,20210308,000000,44.78,50.89,43.35,46.35,352464,0
+CGEM.US,D,20210309,000000,46.8,54.14,46.4,51.06,455369,0
+CGEM.US,D,20210310,000000,51.26,59.85,50.82,53.42,434508,0
+CGEM.US,D,20210311,000000,53.43,56.59,51.98,52.73,326769,0
+CGEM.US,D,20210312,000000,52.22,52.22,45.12,48.06,347099,0
+CGEM.US,D,20210315,000000,48.39,49.38,43.25,44.89,348347,0
+CGEM.US,D,20210316,000000,44.04,46.925,44.04,46.27,367493,0
+CGEM.US,D,20210317,000000,45.85,46.415,42.24,43.4,456882,0
+CGEM.US,D,20210318,000000,42.97,43.6,39.75,40.31,490082,0
+CGEM.US,D,20210319,000000,42.65,43.3,41,41.11,2558165,0
+CGEM.US,D,20210322,000000,41.04,43.52,40.48,42.82,521684,0
+CGEM.US,D,20210323,000000,42.36,42.45,38.505,40.02,637085,0
+CGEM.US,D,20210324,000000,40,40.8,37.06,37.66,212494,0
+CGEM.US,D,20210325,000000,38.81,39.99,36.36,39.18,163751,0
+CGEM.US,D,20210326,000000,39.3,42.73,37.85,39.63,243664,0
+CGEM.US,D,20210329,000000,39.19,39.48,37.4,38.05,168494,0
+CGEM.US,D,20210330,000000,38.02,40.36,36.67,39.73,225413,0
+CGEM.US,D,20210331,000000,40.08,41.94,39.6,41.67,160417,0
+CGEM.US,D,20210401,000000,41.82,42.7,40.34,41.25,143568,0
+CGEM.US,D,20210405,000000,41.47,42,40,41.02,103399,0
+CGEM.US,D,20210406,000000,40.81,41.08,34.78,35.14,323866,0
+CGEM.US,D,20210407,000000,35.01,37.14,34.195,35.94,241995,0
+CGEM.US,D,20210408,000000,36.1,36.38,33.86,34.18,98660,0
+CGEM.US,D,20210409,000000,33.89,34.8,31.63,32.3,74179,0
+CGEM.US,D,20210412,000000,32.34,32.34,29.135,29.87,194641,0
+CGEM.US,D,20210413,000000,30,33.44,29.05,32.28,548571,0
+CGEM.US,D,20210414,000000,32.33,36.225,32.33,35.47,257288,0
+CGEM.US,D,20210415,000000,35.63,36.32,34.79,35.91,329738,0
+CGEM.US,D,20210416,000000,36.31,36.98,34.66,35.2,167104,0
+CGEM.US,D,20210419,000000,35.03,35.74,31.535,32.09,98759,0
+CGEM.US,D,20210420,000000,31.62,32.92,31.03,31.3,185796,0
+CGEM.US,D,20210421,000000,31.26,34.63,29.69,33.84,219417,0
+CGEM.US,D,20210422,000000,33.7,34.65,31.94,32.48,117163,0
+CGEM.US,D,20210423,000000,32.65,32.75,31.2,31.49,113300,0
+CGEM.US,D,20210426,000000,31.62,32.9,30.74,31.68,141634,0
+CGEM.US,D,20210427,000000,33.7,36.38,32.53,34.67,289977,0
+CGEM.US,D,20210428,000000,34.93,35.64,33.06,33.22,103710,0
+CGEM.US,D,20210429,000000,33.38,33.38,31.34,32.78,52578,0
+CGEM.US,D,20210430,000000,32.72,33.0526,31.91,32.46,66126,0
+CGEM.US,D,20210503,000000,32.8,34.49,32.26,34.25,88245,0
+CGEM.US,D,20210504,000000,33.63,33.7596,31.47,31.86,78248,0
+CGEM.US,D,20210505,000000,32.22,32.24,28.53,28.87,176249,0
+CGEM.US,D,20210506,000000,28.51,31.4964,27.09,29,106885,0
+CGEM.US,D,20210507,000000,29.17,30.96,29.11,29.86,51529,0
+CGEM.US,D,20210510,000000,30.06,30.06,27.46,28.62,58618,0
+CGEM.US,D,20210511,000000,27.96,30.005,27.26,28.42,124957,0
+CGEM.US,D,20210512,000000,28.14,31,27.61,30.45,376952,0
+CGEM.US,D,20210513,000000,30.69,31.93,27.5,27.75,142168,0
+CGEM.US,D,20210514,000000,28.35,29.74,27.02,27.66,179546,0
+CGEM.US,D,20210517,000000,27.59,28.63,27.26,28.37,199962,0
+CGEM.US,D,20210518,000000,28.3,31.79,28.18,31.37,190754,0
+CGEM.US,D,20210519,000000,30.5,32.2995,30.15,31.2,382736,0
+CGEM.US,D,20210520,000000,31.4,31.495,28,30.41,323086,0
+CGEM.US,D,20210521,000000,29.77,29.86,26.57,27.19,494751,0
+CGEM.US,D,20210524,000000,27.24,29.17,27.24,28.51,167129,0
+CGEM.US,D,20210525,000000,28.26,29.3,28.04,28.39,122220,0
+CGEM.US,D,20210526,000000,29,31.74,28.8,30.77,280361,0
+CGEM.US,D,20210527,000000,31.19,31.19,29.52,30.09,332562,0
+CGEM.US,D,20210528,000000,30.25,31.41,29.52,29.73,130830,0
+CGEM.US,D,20210601,000000,29.91,30.5799,28.8,29.1,97597,0
+CGEM.US,D,20210602,000000,29.19,29.43,27.81,28.28,106033,0
+CGEM.US,D,20210603,000000,28.53,29.805,28.22,29.76,393625,0
+CGEM.US,D,20210604,000000,37.59,37.66,31.77,33.11,1408546,0
+CGEM.US,D,20210607,000000,33.2,34.6859,33.2,33.86,376108,0
+CGEM.US,D,20210608,000000,34.18,34.35,32.695,33.44,281046,0
+CGEM.US,D,20210609,000000,33.57,34.44,32.22,32.61,272876,0
+CGEM.US,D,20210610,000000,32.39,32.69,31.01,32.21,116786,0
+CGEM.US,D,20210611,000000,32.08,32.485,31.06,31.39,102345,0
+CGEM.US,D,20210614,000000,31.49,31.71,30.36,30.72,137696,0
+CGEM.US,D,20210615,000000,30.69,30.69,28.045,28.51,127331,0
+CGEM.US,D,20210616,000000,29.24,29.24,26.7,27.48,152528,0
+CGEM.US,D,20210617,000000,27.24,28,26,26.25,200330,0
+CGEM.US,D,20210618,000000,26.6,26.6,24.8,25.44,1071186,0
+CGEM.US,D,20210621,000000,25.74,26.24,25,26.03,334922,0
+CGEM.US,D,20210622,000000,26.29,26.29,24.73,24.96,115210,0
+CGEM.US,D,20210623,000000,24.89,25.86,24.56,25.38,101531,0
+CGEM.US,D,20210624,000000,25.47,26.29,25.47,26.11,137416,0
+CGEM.US,D,20210625,000000,26.21,28.3,25.95,27.5,536692,0
+CGEM.US,D,20210628,000000,27.66,27.66,25.45,26.16,331741,0
+CGEM.US,D,20210629,000000,26.05,27.115,25.06,26.01,315435,0
+CGEM.US,D,20210630,000000,26.01,26.96,25.69,25.75,157519,0
+CGEM.US,D,20210701,000000,26.25,27.27,25.82,26.9,260599,0
+CGEM.US,D,20210702,000000,26.88,27.27,25.8,25.85,154155,0
+CGEM.US,D,20210706,000000,25.76,25.95,25,25.22,168560,0
+CGEM.US,D,20210707,000000,25.2,26.47,24.35,26.21,339139,0
+CGEM.US,D,20210708,000000,25.9,27.69,25.54,27.55,192769,0
+CGEM.US,D,20210709,000000,27.59,27.75,26.61,27.2,96421,0
+CGEM.US,D,20210712,000000,27.26,29.92,27,29.27,203872,0
+CGEM.US,D,20210713,000000,29.23,29.88,28.3,29.65,187228,0
+CGEM.US,D,20210714,000000,29.91,29.91,26.6,26.86,431137,0
+CGEM.US,D,20210715,000000,26.7,27.25,26.14,26.73,132728,0
+CGEM.US,D,20210716,000000,26.6,27.3,26.3,26.96,150773,0
+CGEM.US,D,20210719,000000,26.47,27.68,25.88,26.53,208118,0
+CGEM.US,D,20210720,000000,26.56,27.7,26.1992,27.37,259582,0
+CGEM.US,D,20210721,000000,27.68,28.25,26.44,26.96,171020,0
+CGEM.US,D,20210722,000000,26.87,27.01,25.68,26.13,66898,0
+CGEM.US,D,20210723,000000,26.03,26.295,25.51,25.81,72551,0
+CGEM.US,D,20210726,000000,25.9,26.74,24.195,25.06,339155,0
+CGEM.US,D,20210727,000000,24.99,25.74,24.185,24.74,160470,0
+CGEM.US,D,20210728,000000,25.01,26,24.57,25.51,157177,0
+CGEM.US,D,20210729,000000,25.82,25.91,24.62,24.74,85662,0
+CGEM.US,D,20210730,000000,24.74,25.155,22.59,22.93,123060,0
+CGEM.US,D,20210802,000000,23.09,24.59,22.93,24.16,198703,0
+CGEM.US,D,20210803,000000,24.2,25.26,23.66,24.38,285665,0
+CGEM.US,D,20210804,000000,24.33,25.09,23.63,23.85,123560,0
+CGEM.US,D,20210805,000000,23.85,27.19,23.85,27.09,138959,0
+CGEM.US,D,20210806,000000,26.94,27.9,26.32,27.62,91062,0
+CGEM.US,D,20210809,000000,27.34,27.895,25.98,26.7,113564,0
+CGEM.US,D,20210810,000000,26.73,28.83,25.975,28.49,362222,0
+CGEM.US,D,20210811,000000,28.99,29.15,27.85,28.77,130943,0
+CGEM.US,D,20210812,000000,28.42,29.03,27.27,28.43,138290,0
+CGEM.US,D,20210813,000000,28.08,28.365,27.06,27.71,66783,0
+CGEM.US,D,20210816,000000,27.74,28.205,25.88,27.15,52957,0
+CGEM.US,D,20210817,000000,27,28.38,25.91,28.16,86553,0
+CGEM.US,D,20210818,000000,28.21,28.4,26.87,26.87,85962,0
+CGEM.US,D,20210819,000000,26.69,27.02,25.4,26.5,92388,0
+CGEM.US,D,20210820,000000,26.35,28.3,26.25,28.14,117178,0
+CGEM.US,D,20210823,000000,28.64,29.54,27.42,29.2,264321,0
+CGEM.US,D,20210824,000000,29.33,29.85,29.07,29.68,167266,0
+CGEM.US,D,20210825,000000,29.47,30.0773,26.62,26.73,200011,0
+CGEM.US,D,20210826,000000,26.45,28.64,26.45,27.42,129194,0
+CGEM.US,D,20210827,000000,27.21,29.58,26.7,28.64,201855,0
+CGEM.US,D,20210830,000000,28.9,29.6,28.275,29.55,213351,0
+CGEM.US,D,20210831,000000,29.68,30.3,26.96,28.22,190294,0
+CGEM.US,D,20210901,000000,28.26,29.81,27.9476,28.81,237155,0
+CGEM.US,D,20210902,000000,29.28,29.9,28.515,29.67,511308,0
+CGEM.US,D,20210903,000000,29.27,30.16,28.58,28.95,189850,0
+CGEM.US,D,20210907,000000,29.16,29.54,28.59,29,296142,0
+CGEM.US,D,20210908,000000,28.8,29.28,27.355,28.91,275790,0
+CGEM.US,D,20210909,000000,28.96,30.325,28.55,28.83,318003,0
+CGEM.US,D,20210910,000000,29,29.17,28.55,28.75,229452,0
+CGEM.US,D,20210913,000000,29,29.33,28.1,28.89,162580,0
+CGEM.US,D,20210914,000000,28.85,29.42,28.26,28.69,183289,0
+CGEM.US,D,20210915,000000,28.74,29.49,28.47,29,386296,0
+CGEM.US,D,20210916,000000,28.96,29.23,28.16,28.8,404346,0
+CGEM.US,D,20210917,000000,28.84,28.87,26.06,26.42,2282875,0
+CGEM.US,D,20210920,000000,26.04,26.04,23.81,24.4,445809,0
+CGEM.US,D,20210921,000000,24.67,24.67,23.01,23.45,327375,0
+CGEM.US,D,20210922,000000,23.7,23.97,22.48,22.56,176970,0
+CGEM.US,D,20210923,000000,22.66,24,22.01,23.67,219424,0
+CGEM.US,D,20210924,000000,23.42,23.98,22.435,23.05,130804,0
+CGEM.US,D,20210927,000000,23.05,24.22,22.6,23.88,158289,0
+CGEM.US,D,20210928,000000,23.64,23.97,22.63,22.82,125912,0
+CGEM.US,D,20210929,000000,22.97,23.39,22.35,22.63,75237,0
+CGEM.US,D,20210930,000000,22.84,23.31,21.97,22.57,178124,0
+CGEM.US,D,20211001,000000,22.6,24.92,22.07,24.75,213117,0
+CGEM.US,D,20211004,000000,24.54,24.54,22.7,22.94,118487,0
+CGEM.US,D,20211005,000000,23.15,23.76,22,23.66,98883,0
+CGEM.US,D,20211006,000000,23.09,24.47,23.09,24.08,126292,0
+CGEM.US,D,20211007,000000,24.23,25,24.13,24.41,146354,0
+CGEM.US,D,20211008,000000,24.33,24.85,23.51,23.82,62917,0
+CGEM.US,D,20211011,000000,23.84,24.39,23.16,23.3,132259,0
+CGEM.US,D,20211012,000000,23.44,24,22.795,22.99,103302,0
+CGEM.US,D,20211013,000000,23.355,23.58,22.71,23.16,229535,0
+CGEM.US,D,20211014,000000,23.22,24.16,23.22,23.61,150404,0
+CGEM.US,D,20211015,000000,23.75,25.05,23.32,25,601165,0
+CGEM.US,D,20211018,000000,23.42,24.28,20.35,21.12,812015,0
+CGEM.US,D,20211019,000000,21.21,21.75,20.58,21.51,178054,0
+CGEM.US,D,20211020,000000,21.39,22,21.3,21.89,212724,0
+CGEM.US,D,20211021,000000,21.91,23.94,21.91,23.42,536159,0
+CGEM.US,D,20211022,000000,23.38,23.38,22.13,22.21,132505,0
+CGEM.US,D,20211025,000000,22.22,22.57,20.9,21.85,127590,0
+CGEM.US,D,20211026,000000,22.04,22.4,21.04,21.74,303185,0
+CGEM.US,D,20211027,000000,21.8,22.35,21.69,22.17,218903,0
+CGEM.US,D,20211028,000000,22.24,23.5,21.745,22.53,835180,0
+CGEM.US,D,20211029,000000,22.29,22.76,21.925,22.22,76970,0
+CGEM.US,D,20211101,000000,22.27,23.58,22,22.19,123014,0
+CGEM.US,D,20211102,000000,22.3,22.605,21.5,22.26,77912,0
+CGEM.US,D,20211103,000000,22.33,23.1,22.31,22.76,151195,0
+CGEM.US,D,20211104,000000,22.89,23.41,22.445,22.72,74376,0
+CGEM.US,D,20211105,000000,22.81,23.44,22.45,23.15,90065,0
+CGEM.US,D,20211108,000000,23.19,23.82,22.98,23.55,93533,0
+CGEM.US,D,20211109,000000,23.92,23.92,21.95,22.5,313693,0
+CGEM.US,D,20211110,000000,22.62,23.21,22.32,22.49,120861,0
+CGEM.US,D,20211111,000000,22.55,23.12,22.03,22.14,103238,0
+CGEM.US,D,20211112,000000,22.21,22.315,21.07,21.17,104678,0
+CGEM.US,D,20211115,000000,21.42,21.54,20.8,20.96,117479,0
+CGEM.US,D,20211116,000000,20.86,21.45,20.15,20.56,134682,0
+CGEM.US,D,20211117,000000,20.43,20.8675,19.61,19.68,121925,0
+CGEM.US,D,20211118,000000,19.74,20.9,18.875,19.27,171424,0
+CGEM.US,D,20211119,000000,19.22,19.69,18.95,19.47,547469,0
+CGEM.US,D,20211122,000000,19.5,20.015,18.48,18.51,169180,0
+CGEM.US,D,20211123,000000,18.38,19.05,17.64,19,152621,0
+CGEM.US,D,20211124,000000,18.68,19.21,18.5,19.15,153394,0
+CGEM.US,D,20211126,000000,18.71,19.05,17.76,18.22,57622,0
+CGEM.US,D,20211129,000000,18.4,19.12,17.525,17.58,95037,0
+CGEM.US,D,20211130,000000,17.29,18.13,17.06,18,243068,0
+CGEM.US,D,20211201,000000,18.48,18.48,16.45,16.56,205054,0
+CGEM.US,D,20211202,000000,16.59,17.25,16.195,17.19,149177,0
+CGEM.US,D,20211203,000000,17.27,17.37,15.97,16.21,167330,0
+CGEM.US,D,20211206,000000,16.46,17.2,15.9,16.89,175214,0
+CGEM.US,D,20211207,000000,17.955,17.96,16.85,17.46,154723,0
+CGEM.US,D,20211208,000000,17.67,17.67,17.17,17.43,108126,0
+CGEM.US,D,20211209,000000,17.27,17.71,16.71,16.76,111009,0
+CGEM.US,D,20211210,000000,16.96,17.16,16.25,16.82,165933,0
+CGEM.US,D,20211213,000000,16.84,17.98,15.79,16.13,176184,0
+CGEM.US,D,20211214,000000,15.96,15.98,15.178,15.59,212585,0
+CGEM.US,D,20211215,000000,15.54,16.05,14.52,15.93,304842,0
+CGEM.US,D,20211216,000000,16.07,16.6,14.83,15.36,1914210,0
+CGEM.US,D,20211217,000000,15.43,15.8,14.41,15.66,2623096,0
+CGEM.US,D,20211220,000000,15.25,15.99,14.75,15.91,303404,0
+CGEM.US,D,20211221,000000,16.19,16.86,16,16.53,216915,0
+CGEM.US,D,20211222,000000,16.47,17.18,16.1771,16.76,193175,0
+CGEM.US,D,20211223,000000,16.95,17.13,16.53,16.7,199411,0
+CGEM.US,D,20211227,000000,16.66,16.85,16.1924,16.51,95025,0
+CGEM.US,D,20211228,000000,16.31,16.7,15.8,15.87,103845,0
+CGEM.US,D,20211229,000000,15.88,15.88,15.29,15.53,146597,0
+CGEM.US,D,20211230,000000,15.57,16.11,15.57,15.7,124246,0
+CGEM.US,D,20211231,000000,15.52,16,15.15,15.43,1493878,0
+CGEM.US,D,20220103,000000,15.7,16.88,15.2801,16.49,181828,0
+CGEM.US,D,20220104,000000,17.03,18.46,16.24,16.75,541295,0
+CGEM.US,D,20220105,000000,16.56,16.9766,15.535,15.63,280029,0
+CGEM.US,D,20220106,000000,15.63,16.05,14.815,15.44,198311,0
+CGEM.US,D,20220107,000000,15.65,15.89,14.41,14.69,137841,0
+CGEM.US,D,20220110,000000,15.165,15.165,13.87,14.67,172308,0
+CGEM.US,D,20220111,000000,14.67,15.28,14.29,14.63,135814,0
+CGEM.US,D,20220112,000000,14.76,14.76,13.675,13.71,192579,0
+CGEM.US,D,20220113,000000,13.75,13.975,13.24,13.34,168957,0
+CGEM.US,D,20220114,000000,13.11,13.79,12.685,13.69,216233,0
+CGEM.US,D,20220118,000000,13.34,13.55,12.79,12.82,175235,0
+CGEM.US,D,20220119,000000,12.91,13.365,12.55,12.84,133311,0
+CGEM.US,D,20220120,000000,13.05,13.51,12.39,12.52,174918,0
+CGEM.US,D,20220121,000000,12.29,12.785,12.06,12.36,195845,0
+CGEM.US,D,20220124,000000,12.02,13.69,11.87,13.58,324400,0
+CGEM.US,D,20220125,000000,13.17,13.775,12.76,13.44,171757,0
+CGEM.US,D,20220126,000000,13.73,13.83,12.72,12.89,206749,0
+CGEM.US,D,20220127,000000,13.14,13.415,12.26,12.35,232103,0
+CGEM.US,D,20220128,000000,12.3,12.85,12.105,12.84,160694,0
+CGEM.US,D,20220131,000000,12.72,13.5,12.7,13.48,187963,0
+CGEM.US,D,20220201,000000,13.48,14.17,12.8,13.97,207677,0
+CGEM.US,D,20220202,000000,13.86,13.86,13.14,13.21,131505,0
+CGEM.US,D,20220203,000000,12.99,13.23,12.74,12.8,133656,0
+CGEM.US,D,20220204,000000,13.01,13.49,12.62,13.2,156169,0
+CGEM.US,D,20220207,000000,13.16,14.08,12.96,14.06,201593,0
+CGEM.US,D,20220208,000000,13.97,14.2,13.56,13.76,124787,0
+CGEM.US,D,20220209,000000,13.78,14.5148,13.59,14.35,189459,0
+CGEM.US,D,20220210,000000,13.99,15.04,13.76,14.14,224678,0
+CGEM.US,D,20220211,000000,14.2,14.795,13.48,13.6,164200,0
+CGEM.US,D,20220214,000000,13.61,13.92,13.495,13.62,116680,0
+CGEM.US,D,20220215,000000,14,14.91,14,14.78,183388,0
+CGEM.US,D,20220216,000000,14.6,14.83,14.28,14.72,120435,0
+CGEM.US,D,20220217,000000,14.51,14.6,14.2,14.45,151765,0
+CGEM.US,D,20220218,000000,14.35,14.63,13.735,14.27,226114,0
+CGEM.US,D,20220222,000000,14.1,14.715,14.1,14.23,332336,0
+CGEM.US,D,20220223,000000,14.42,14.52,13.28,13.39,118014,0
+CGEM.US,D,20220224,000000,12.77,14.6,12.09,14.54,158463,0
+CGEM.US,D,20220225,000000,14.53,14.71,13.84,14.5,109510,0
+CGEM.US,D,20220228,000000,14.34,14.995,14.12,14.34,95578,0
+CGEM.US,D,20220301,000000,14.5,14.87,13.92,13.99,282107,0
+CGEM.US,D,20220302,000000,14.11,14.44,13.88,14.35,82806,0
+CGEM.US,D,20220303,000000,14.59,14.59,13.42,13.57,112291,0
+CGEM.US,D,20220304,000000,13.49,13.65,12.82,12.93,98640,0
+CGEM.US,D,20220307,000000,12.92,13.65,12.705,13.27,99043,0
+CGEM.US,D,20220308,000000,13.3,13.88,12.65,13.35,89726,0
+CGEM.US,D,20220309,000000,13.79,14.75,13.53,14.54,126580,0
+CGEM.US,D,20220310,000000,14.44,14.71,14.02,14.45,161328,0
+CGEM.US,D,20220311,000000,14.64,14.73,13.85,13.95,110740,0
+CGEM.US,D,20220314,000000,14.06,14.21,12.34,12.62,267188,0
+CGEM.US,D,20220315,000000,12.83,12.91,12.18,12.74,105163,0
+CGEM.US,D,20220316,000000,12.86,13.22,11.52,12.25,262474,0
+CGEM.US,D,20220317,000000,11.94,12.85,11.77,12.81,217757,0
+CGEM.US,D,20220318,000000,12.55,13.695,12.5,13.33,760723,0
+CGEM.US,D,20220321,000000,13.3,13.52,12.48,12.82,172439,0
+CGEM.US,D,20220322,000000,12.94,13.47,12.48,12.62,127713,0
+CGEM.US,D,20220323,000000,12.41,12.5088,11.84,12.05,159933,0
+CGEM.US,D,20220324,000000,12.14,12.44,11.85,12.22,123899,0
+CGEM.US,D,20220325,000000,12.32,12.32,11.41,11.48,105421,0
+CGEM.US,D,20220328,000000,11.51,11.86,10.66,11.2,119309,0
+CGEM.US,D,20220329,000000,11.25,11.68,11.135,11.44,212358,0
+CGEM.US,D,20220330,000000,11.35,11.575,10.84,11.11,414623,0
+CGEM.US,D,20220331,000000,11.2,11.2,10.42,10.47,128397,0
+CGEM.US,D,20220401,000000,10.62,11.12,10.35,10.99,635592,0
+CGEM.US,D,20220404,000000,11.05,12.15,10.96,12.04,208761,0
+CGEM.US,D,20220405,000000,12.05,12.6,11.88,12.14,325962,0
+CGEM.US,D,20220406,000000,12.71,13.49,12.44,12.97,308020,0
+CGEM.US,D,20220407,000000,12.94,13.41,12.02,12.12,137890,0
+CGEM.US,D,20220408,000000,11.93,12.22,11.27,11.75,135428,0
+CGEM.US,D,20220411,000000,11.51,11.51,10.88,11.08,150889,0
+CGEM.US,D,20220412,000000,11.27,11.47,11,11.2,96777,0
+CGEM.US,D,20220413,000000,11.25,11.78,10.95,11.59,128004,0
+CGEM.US,D,20220414,000000,11.59,11.69,10.98,11.2,171809,0
+CGEM.US,D,20220418,000000,11.21,11.33,10.6489,10.78,120999,0
+CGEM.US,D,20220419,000000,10.74,11.41,10.69,11.08,154328,0
+CGEM.US,D,20220420,000000,11.23,11.295,10.82,11.08,71964,0
+CGEM.US,D,20220421,000000,11.21,11.39,10.52,10.57,199246,0
+CGEM.US,D,20220422,000000,10.47,10.77,10.2,10.66,170373,0
+CGEM.US,D,20220425,000000,10.57,11.13,10.5,11.11,90957,0
+CGEM.US,D,20220426,000000,10.92,11.18,10.21,10.3,197479,0
+CGEM.US,D,20220427,000000,10.25,10.48,10.04,10.2,130049,0
+CGEM.US,D,20220428,000000,10.44,10.51,9.56,10.44,168942,0
+CGEM.US,D,20220429,000000,10.38,10.73,9.76,9.81,165577,0
+CGEM.US,D,20220502,000000,9.8,10.56,9.765,10.53,152819,0
+CGEM.US,D,20220503,000000,10.52,10.73,10.34,10.69,63195,0
+CGEM.US,D,20220504,000000,10.67,11.065,10.25,11.01,162482,0
+CGEM.US,D,20220505,000000,10.78,11.13,10.2,10.41,149310,0
+CGEM.US,D,20220506,000000,10.22,10.735,9.805,10.31,211116,0
+CGEM.US,D,20220509,000000,10.15,10.415,8.75,8.82,366733,0
+CGEM.US,D,20220510,000000,9.42,9.51,8.4,8.59,415147,0
+CGEM.US,D,20220511,000000,8.54,8.705,7.3,7.31,1014987,0
+CGEM.US,D,20220512,000000,9.08,9.67,8.635,9,14668595,0
+CGEM.US,D,20220513,000000,9.33,10.69,9.09,10.62,1190274,0
+CGEM.US,D,20220516,000000,10.56,11.8,10.4,10.88,502790,0
+CGEM.US,D,20220517,000000,11.06,12.39,11.025,12.05,1958742,0
+CGEM.US,D,20220518,000000,11.6,12.21,11.288,11.37,376428,0
+CGEM.US,D,20220519,000000,11.19,11.48,10.735,10.8,245353,0
+CGEM.US,D,20220520,000000,10.94,11.505,10.52,11.34,625402,0
+CGEM.US,D,20220523,000000,11.51,11.55,11.08,11.21,184364,0
+CGEM.US,D,20220524,000000,10.99,10.99,9.98,10.59,202119,0
+CGEM.US,D,20220525,000000,10.59,11.28,10.59,11.07,398230,0
+CGEM.US,D,20220526,000000,11.05,11.07,10.32,10.56,374319,0
+CGEM.US,D,20220527,000000,10.63,11.64,10.53,11.48,572003,0
+CGEM.US,D,20220531,000000,11.53,11.53,10.44,10.69,478031,0
+CGEM.US,D,20220601,000000,10.88,11.44,10.56,11.34,1555783,0
+CGEM.US,D,20220602,000000,11.33,11.88,11.18,11.63,301405,0
+CGEM.US,D,20220603,000000,11.54,12.185,11.32,11.55,402215,0
+CGEM.US,D,20220606,000000,12.08,12.84,11.9,12.28,584938,0
+CGEM.US,D,20220607,000000,12,13.2,11.78,13.14,264884,0
+CGEM.US,D,20220608,000000,13.4,13.79,13.105,13.55,264615,0
+CGEM.US,D,20220609,000000,13.35,13.71,12.97,12.98,269581,0
+CGEM.US,D,20220610,000000,12.58,12.5891,11.72,12.08,340984,0
+CGEM.US,D,20220613,000000,11.51,12.34,11.27,12.04,383706,0
+CGEM.US,D,20220614,000000,12.13,12.18,11.625,12.03,288927,0
+CGEM.US,D,20220615,000000,12.12,12.66,11.74,11.91,540838,0
+CGEM.US,D,20220616,000000,11.32,11.64,10.43,11.2,334779,0
+CGEM.US,D,20220617,000000,11.43,12.76,11.43,12.2,1425858,0
+CGEM.US,D,20220621,000000,12.41,13,12.41,12.6,305509,0
+CGEM.US,D,20220622,000000,12.26,12.93,12.26,12.73,440329,0
+CGEM.US,D,20220623,000000,12.88,13.35,12.7,13.32,295140,0
+CGEM.US,D,20220624,000000,13.34,13.56,12.67,13.39,878896,0
+CGEM.US,D,20220627,000000,13.35,13.36,12.74,12.95,144352,0
+CGEM.US,D,20220628,000000,12.95,13.12,12.34,12.45,175096,0
+CGEM.US,D,20220629,000000,12.46,12.48,12.08,12.4,174891,0
+CGEM.US,D,20220630,000000,12.06,12.835,11.91,12.82,160662,0
+CGEM.US,D,20220701,000000,12.82,13.17,12.77,12.93,145200,0
+CGEM.US,D,20220705,000000,12.76,13.43,12.76,13.37,253224,0
+CGEM.US,D,20220706,000000,13.48,13.67,13.13,13.43,311584,0
+CGEM.US,D,20220707,000000,13.48,14.05,13.33,13.74,192979,0
+CGEM.US,D,20220708,000000,13.54,14.545,13.54,14.24,432878,0
+CGEM.US,D,20220711,000000,14.1,14.21,12.82,13.41,178202,0
+CGEM.US,D,20220712,000000,13.46,13.74,12.83,13.69,130373,0
+CGEM.US,D,20220713,000000,13.24,14.05,13.17,13.51,228723,0
+CGEM.US,D,20220714,000000,13.39,13.92,13.29,13.9,318338,0
+CGEM.US,D,20220715,000000,14.17,14.77,13.69,14.72,248425,0
+CGEM.US,D,20220718,000000,14.89,15.24,14.41,14.7,222622,0
+CGEM.US,D,20220719,000000,14.82,15.49,14.82,15.42,202440,0
+CGEM.US,D,20220720,000000,15.44,15.89,15.12,15.26,592858,0
+CGEM.US,D,20220721,000000,15.3,15.57,14.99,15.29,190490,0
+CGEM.US,D,20220722,000000,15.25,15.27,14.41,14.55,194388,0
+CGEM.US,D,20220725,000000,14.55,14.76,14.13,14.52,114660,0
+CGEM.US,D,20220726,000000,14.38,14.86,14.32,14.39,118760,0
+CGEM.US,D,20220727,000000,14.41,14.41,13.54,14,147312,0
+CGEM.US,D,20220728,000000,14.05,14.05,13.53,13.71,115296,0
+CGEM.US,D,20220729,000000,13.6,13.76,13.1004,13.51,123739,0
+CGEM.US,D,20220801,000000,13.28,13.59,13.12,13.3,105572,0
+CGEM.US,D,20220802,000000,13.23,14.18,13.05,14.13,102684,0
+CGEM.US,D,20220803,000000,14.4,14.69,13.985,14.09,144549,0
+CGEM.US,D,20220804,000000,14.01,14.56,13.97,14.53,150787,0
+CGEM.US,D,20220805,000000,14.23,14.8699,14.06,14.81,90072,0
+CGEM.US,D,20220808,000000,14.82,15.04,14.17,14.43,210889,0
+CGEM.US,D,20220809,000000,14.16,14.365,13.37,14.05,178662,0
+CGEM.US,D,20220810,000000,13.86,14.27,13.62,13.93,215913,0
+CGEM.US,D,20220811,000000,13.84,14.37,13.1,13.27,169603,0
+CGEM.US,D,20220812,000000,13.22,13.765,13.22,13.68,102028,0
+CGEM.US,D,20220815,000000,13.63,14.21,13.43,14.16,117680,0
+CGEM.US,D,20220816,000000,14.12,14.12,13.48,13.64,107141,0
+CGEM.US,D,20220817,000000,13.51,13.76,13.01,13.1,133595,0
+CGEM.US,D,20220818,000000,12.96,13.29,12.74,13.21,119853,0
+CGEM.US,D,20220819,000000,12.96,13.42,12.615,13.16,142023,0
+CGEM.US,D,20220822,000000,12.94,13.2274,12.8,12.93,124584,0
+CGEM.US,D,20220823,000000,12.88,13.31,12.75,13.18,82153,0
+CGEM.US,D,20220824,000000,13.2,13.66,13.02,13.33,69932,0
+CGEM.US,D,20220825,000000,13.43,13.63,13.17,13.42,77427,0
+CGEM.US,D,20220826,000000,13.42,13.59,12.75,12.81,86729,0
+CGEM.US,D,20220829,000000,12.62,13.01,12.48,12.6,116884,0
+CGEM.US,D,20220830,000000,12.67,12.87,12.04,12.64,171888,0
+CGEM.US,D,20220831,000000,12.62,13.57,12.47,13.48,453714,0
+CGEM.US,D,20220901,000000,13.37,13.56,12.531,13.02,252537,0
+CGEM.US,D,20220902,000000,13.22,13.48,12.865,13.2,598869,0
+CGEM.US,D,20220906,000000,13.29,13.29,12.55,12.68,148901,0
+CGEM.US,D,20220907,000000,12.58,13.4,12.3978,13.36,142244,0
+CGEM.US,D,20220908,000000,13.2,13.88,13.2,13.72,130886,0
+CGEM.US,D,20220909,000000,13.8,14.035,13.46,13.56,92885,0
+CGEM.US,D,20220912,000000,13.61,13.97,13.06,13.72,89834,0
+CGEM.US,D,20220913,000000,13.31,13.56,12.95,13.07,115577,0
+CGEM.US,D,20220914,000000,13.07,13.39,12.69,13.28,131874,0
+CGEM.US,D,20220915,000000,13.23,13.31,12.75,13.06,182846,0
+CGEM.US,D,20220916,000000,12.7,12.925,12.3,12.49,418167,0
+CGEM.US,D,20220919,000000,12.29,12.79,12.09,12.59,220147,0
+CGEM.US,D,20220920,000000,12.59,12.68,11.93,12.25,245840,0
+CGEM.US,D,20220921,000000,12.29,12.47,11.98,12.09,136805,0
+CGEM.US,D,20220922,000000,12.02,12.04,11.51,11.86,222566,0
+CGEM.US,D,20220923,000000,11.76,11.84,11.36,11.82,139579,0
+CGEM.US,D,20220926,000000,11.82,12.265,11.82,12.12,131996,0
+CGEM.US,D,20220927,000000,12.33,12.55,12.16,12.29,83034,0
+CGEM.US,D,20220928,000000,12.47,12.805,12.45,12.66,342001,0
+CGEM.US,D,20220929,000000,12.48,12.48,11.89,12.44,89707,0
+CGEM.US,D,20220930,000000,12.36,13.11,12.26,12.82,120160,0
+CGEM.US,D,20221003,000000,12.89,13.01,12.45,12.83,112699,0
+CGEM.US,D,20221004,000000,13.01,13.38,12.19,12.56,255491,0
+CGEM.US,D,20221005,000000,12.47,12.75,12.27,12.4,192082,0
+CGEM.US,D,20221006,000000,12.4,13.08,12.4,13,114421,0
+CGEM.US,D,20221007,000000,12.87,13,12.45,12.61,117981,0
+CGEM.US,D,20221010,000000,12.68,13,12.58,12.64,87640,0
+CGEM.US,D,20221011,000000,12.53,13.19,12.31,13.01,184861,0
+CGEM.US,D,20221012,000000,13.01,13.01,12.03,12.5,158255,0
+CGEM.US,D,20221013,000000,12.35,13.07,12.085,12.88,108446,0
+CGEM.US,D,20221014,000000,12.96,13.14,12.435,12.62,76824,0
+CGEM.US,D,20221017,000000,12.69,12.93,12.41,12.65,85289,0
+CGEM.US,D,20221018,000000,12.93,13.2,12.53,12.7,190491,0
+CGEM.US,D,20221019,000000,12.65,12.745,11.32,11.56,139657,0
+CGEM.US,D,20221020,000000,11.74,12.4325,11.57,12.21,101847,0
+CGEM.US,D,20221021,000000,12.15,12.5,12.04,12.28,89906,0
+CGEM.US,D,20221024,000000,12.44,12.44,11.915,12.27,117801,0
+CGEM.US,D,20221025,000000,12.25,13.5,12.25,13.01,184607,0
+CGEM.US,D,20221026,000000,13.32,13.985,13.01,13.38,185033,0
+CGEM.US,D,20221027,000000,13.48,13.48,12.65,13.08,115576,0
+CGEM.US,D,20221028,000000,13.16,13.71,12.84,13.62,148629,0
+CGEM.US,D,20221031,000000,13.49,13.62,12.93,13.14,145695,0
+CGEM.US,D,20221101,000000,13.26,13.51,12.83,13.26,193252,0
+CGEM.US,D,20221102,000000,13.12,13.55,12.68,12.93,183961,0
+CGEM.US,D,20221103,000000,12.75,12.95,12.13,12.13,163175,0
+CGEM.US,D,20221104,000000,12.28,12.58,11.9,12.44,110665,0
+CGEM.US,D,20221107,000000,12.5,12.59,12.12,12.22,99837,0
+CGEM.US,D,20221108,000000,12.33,12.59,12.18,12.48,99470,0
+CGEM.US,D,20221109,000000,12.39,12.42,11.575,11.59,84994,0
+CGEM.US,D,20221110,000000,12.13,13.03,11.98,12.35,308134,0
+CGEM.US,D,20221111,000000,12.31,12.88,12.03,12.29,120092,0
+CGEM.US,D,20221114,000000,12.99,13.3,12.51,12.59,153374,0
+CGEM.US,D,20221115,000000,13.15,13.54,12.551,12.76,301559,0
+CGEM.US,D,20221116,000000,12.94,13.1,12.165,12.41,99720,0
+CGEM.US,D,20221117,000000,12.28,12.28,11.84,12,74330,0
+CGEM.US,D,20221118,000000,12.26,12.59,11.85,12.41,168930,0
+CGEM.US,D,20221121,000000,13.1,13.1,12.42,12.76,159729,0
+CGEM.US,D,20221122,000000,12.83,13.29,12.59,13.2,111030,0
+CGEM.US,D,20221123,000000,13.18,13.45,12.91,13.41,185154,0
+CGEM.US,D,20221125,000000,13.36,13.57,12.96,13.28,154646,0
+CGEM.US,D,20221128,000000,13.21,13.25,12.33,12.56,188800,0
+CGEM.US,D,20221129,000000,12.48,12.91,12.23,12.25,101108,0
+CGEM.US,D,20221130,000000,12.18,12.73,11.87,12.43,152252,0
+CGEM.US,D,20221201,000000,12.53,13.01,12.03,12.26,109888,0
+CGEM.US,D,20221202,000000,12.21,12.915,11.97,12.11,90149,0
+CGEM.US,D,20221205,000000,11.99,12.025,11.25,11.61,95959,0
+CGEM.US,D,20221206,000000,11.57,11.96,11.29,11.81,95070,0
+CGEM.US,D,20221207,000000,11.83,12.205,11.69,11.82,85132,0
+CGEM.US,D,20221208,000000,11.83,12.12,11.6,11.95,91974,0
+CGEM.US,D,20221209,000000,11.88,11.945,11.63,11.65,68594,0
+CGEM.US,D,20221212,000000,11.62,12.1,11.35,11.92,82397,0
+CGEM.US,D,20221213,000000,12.24,12.32,11.59,11.85,75237,0
+CGEM.US,D,20221214,000000,11.86,12.18,11.69,11.92,83544,0
+CGEM.US,D,20221215,000000,11.76,11.76,11.39,11.45,93979,0
+CGEM.US,D,20221216,000000,11.17,11.53,10.92,11.44,179956,0
+CGEM.US,D,20221219,000000,11.47,11.47,10.7,11.02,254586,0
+CGEM.US,D,20221220,000000,11.12,11.22,10.35,10.39,129686,0
+CGEM.US,D,20221221,000000,10.19,10.41,10,10.09,188801,0
+CGEM.US,D,20221222,000000,9.99,10.29,9.66,10.25,108634,0
+CGEM.US,D,20221223,000000,10.27,10.41,9.82,10.24,68348,0
+CGEM.US,D,20221227,000000,10.19,10.685,9.68,9.72,86781,0
+CGEM.US,D,20221228,000000,9.72,10.2,9.65,10.12,75306,0
+CGEM.US,D,20221229,000000,10.17,10.57,9.7001,10.42,88186,0
+CGEM.US,D,20221230,000000,10.32,10.6,10.07,10.55,86738,0
+CGEM.US,D,20230103,000000,10.62,11.39,10.5,10.68,169396,0
+CGEM.US,D,20230104,000000,10.71,10.96,10.49,10.76,125068,0
+CGEM.US,D,20230105,000000,10.69,10.94,10.49,10.88,129167,0
+CGEM.US,D,20230106,000000,10.97,11.165,10.55,10.87,67391,0
+CGEM.US,D,20230109,000000,10.91,10.91,10.44,10.49,57119,0
+CGEM.US,D,20230110,000000,10.42,10.84,10.42,10.58,88172,0
+CGEM.US,D,20230111,000000,10.52,11.26,10.06,10.25,161007,0
+CGEM.US,D,20230112,000000,10.26,10.905,10.05,10.86,150944,0
+CGEM.US,D,20230113,000000,10.82,11.61,10.67,10.98,149097,0
+CGEM.US,D,20230117,000000,10.97,11.01,10.68,10.73,111712,0
+CGEM.US,D,20230118,000000,10.7,11.52,10.45,10.5,76269,0
+CGEM.US,D,20230119,000000,10.39,10.55,10.13,10.44,62626,0
+CGEM.US,D,20230120,000000,10.62,10.66,10.42,10.64,69911,0
+CGEM.US,D,20230123,000000,10.64,10.66,10.26,10.48,70400,0
+CGEM.US,D,20230124,000000,10.63,11.1711,10.57,11.06,430944,0
+CGEM.US,D,20230125,000000,11.01,11.37,10.68,11.15,320722,0
+CGEM.US,D,20230126,000000,11.16,11.45,11.05,11.15,75738,0
+CGEM.US,D,20230127,000000,11.07,11.579,11.07,11.47,114101,0
+CGEM.US,D,20230130,000000,11.47,11.69,11.3,11.31,152862,0
+CGEM.US,D,20230131,000000,11.32,11.7,11.2,11.64,234890,0
+CGEM.US,D,20230201,000000,11.68,11.94,11.45,11.58,136611,0
+CGEM.US,D,20230202,000000,11.56,11.92,11.51,11.91,395840,0
+CGEM.US,D,20230203,000000,11.84,11.97,11.36,11.77,351246,0
+CGEM.US,D,20230206,000000,11.8,11.8957,11.4,11.4,124472,0
+CGEM.US,D,20230207,000000,11.35,11.51,11.12,11.44,137370,0
+CGEM.US,D,20230208,000000,11.34,11.69,11.34,11.55,239357,0
+CGEM.US,D,20230209,000000,11.64,11.6685,11.35,11.4,193613,0
+CGEM.US,D,20230210,000000,11.36,11.42,11.025,11.35,201460,0
+CGEM.US,D,20230213,000000,11.36,11.36,10.95,11.05,106257,0
+CGEM.US,D,20230214,000000,11.07,11.6,11,11.38,564450,0
+CGEM.US,D,20230215,000000,11.26,11.73,11.235,11.55,407410,0
+CGEM.US,D,20230216,000000,11.36,11.66,11.01,11.06,81186,0
+CGEM.US,D,20230217,000000,11.09,11.45,10.87,11.34,141559,0
+CGEM.US,D,20230221,000000,11.27,11.46,10.755,10.99,198190,0
+CGEM.US,D,20230222,000000,11.03,11.24,10.92,11.03,113877,0
+CGEM.US,D,20230223,000000,11.07,11.37,10.9,11,132640,0
+CGEM.US,D,20230224,000000,10.95,11.22,10.95,11,190845,0
+CGEM.US,D,20230227,000000,11.31,11.31,10.99,11.13,510864,0
+CGEM.US,D,20230228,000000,11.15,11.505,10.945,11.29,218398,0
+CGEM.US,D,20230301,000000,11.35,11.5414,11.2,11.33,101451,0
+CGEM.US,D,20230302,000000,11.26,11.435,11.075,11.31,123098,0
+CGEM.US,D,20230303,000000,11.36,11.6,11.36,11.5,136224,0
+CGEM.US,D,20230306,000000,11.51,11.52,11.06,11.32,249955,0
+CGEM.US,D,20230307,000000,11.32,11.32,10.975,11.1,144153,0
+CGEM.US,D,20230308,000000,11.1,11.25,10.86,11.06,135156,0
+CGEM.US,D,20230309,000000,10.94,11.45,10.94,11.07,190317,0
+CGEM.US,D,20230310,000000,10.93,11.1,10.68,10.89,263146,0
+CGEM.US,D,20230313,000000,10.71,11.2,10.66,11,211185,0
+CGEM.US,D,20230314,000000,11.25,11.83,11.18,11.42,310349,0
+CGEM.US,D,20230315,000000,11.28,11.295,10.92,11.21,383133,0
+CGEM.US,D,20230316,000000,11.07,11.1924,10.825,10.86,325910,0
+CGEM.US,D,20230317,000000,10.71,11.41,10.32,11.4,1794271,0
+CGEM.US,D,20230320,000000,11.32,11.37,10.71,10.88,326997,0
+CGEM.US,D,20230321,000000,10.95,11.22,10.79,10.92,227000,0
+CGEM.US,D,20230322,000000,10.89,10.92,10.41,10.43,152103,0
+CGEM.US,D,20230323,000000,10.51,10.675,10.3775,10.56,159672,0
+CGEM.US,D,20230324,000000,10.52,10.68,10.3,10.51,148215,0
+CGEM.US,D,20230327,000000,10.61,10.95,10.545,10.9,239595,0
+CGEM.US,D,20230328,000000,10.88,10.92,10.48,10.48,121365,0
+CGEM.US,D,20230329,000000,10.55,11.08,10.49,10.76,263112,0
+CGEM.US,D,20230330,000000,10.81,10.81,9.86,10.2,212942,0
+CGEM.US,D,20230331,000000,10.22,10.5,9.99,10.23,270164,0
+CGEM.US,D,20230403,000000,10.29,10.73,10.255,10.5,172430,0
+CGEM.US,D,20230404,000000,10.47,10.58,10.2675,10.41,130406,0
+CGEM.US,D,20230405,000000,10.36,10.56,9.82,10,145030,0
+CGEM.US,D,20230406,000000,10.08,10.35,10.01,10.05,72132,0
+CGEM.US,D,20230410,000000,10.09,10.27,9.95,10.27,153666,0
+CGEM.US,D,20230411,000000,10.26,10.45,10.12,10.18,116910,0
+CGEM.US,D,20230412,000000,10.22,10.36,9.91,9.93,134826,0
+CGEM.US,D,20230413,000000,9.98,10.35,9.98,10.2,92833,0
+CGEM.US,D,20230414,000000,10.21,10.4875,10.01,10.02,194409,0
+CGEM.US,D,20230417,000000,10.03,11.015,9.97,10.77,398014,0
+CGEM.US,D,20230418,000000,10.71,10.94,10.24,10.27,99667,0
+CGEM.US,D,20230419,000000,10.24,10.62,10.07,10.45,188268,0
+CGEM.US,D,20230420,000000,10.34,10.56,10.21,10.49,132541,0
+CGEM.US,D,20230421,000000,10.42,10.83,10.42,10.79,107499,0
+CGEM.US,D,20230424,000000,10.8,11.03,10.61,10.68,110270,0
+CGEM.US,D,20230425,000000,10.59,10.8765,10.36,10.43,86551,0
+CGEM.US,D,20230426,000000,10.4,10.7,10,10.02,101596,0
+CGEM.US,D,20230427,000000,10.02,10.3,9.49,9.67,145629,0
+CGEM.US,D,20230428,000000,9.65,9.99,9.495,9.73,128282,0
+CGEM.US,D,20230501,000000,9.78,10.55,9.75,10.29,95231,0
+CGEM.US,D,20230502,000000,10.27,10.3,9.64,9.76,96463,0
+CGEM.US,D,20230503,000000,9.83,10,9.7,9.73,83324,0
+CGEM.US,D,20230504,000000,9.72,9.75,9.31,9.6,116270,0
+CGEM.US,D,20230505,000000,9.67,9.73,9.41,9.58,129934,0
+CGEM.US,D,20230508,000000,9.63,9.8,9.36,9.51,145886,0
+CGEM.US,D,20230509,000000,9.6,9.77,9.25,9.74,164827,0
+CGEM.US,D,20230510,000000,9.87,10.08,9.33,9.64,304991,0
+CGEM.US,D,20230511,000000,9.63,9.77,9.45,9.62,182562,0
+CGEM.US,D,20230512,000000,8.75,9.88,7.782,9.76,505535,0
+CGEM.US,D,20230515,000000,9.79,10,9.58,9.94,180768,0
+CGEM.US,D,20230516,000000,9.77,9.78,8.97,9.13,346463,0
+CGEM.US,D,20230517,000000,9.13,9.14,8.5,8.83,200131,0
+CGEM.US,D,20230518,000000,8.76,8.89,8.58,8.8,144607,0
+CGEM.US,D,20230519,000000,8.93,9.32,8.84,9.17,139937,0
+CGEM.US,D,20230522,000000,9.07,9.2,9.04,9.14,128567,0
+CGEM.US,D,20230523,000000,9.26,9.26,8.9901,9.14,114780,0
+CGEM.US,D,20230524,000000,9.14,9.2,9.02,9.19,134356,0
+CGEM.US,D,20230525,000000,9.18,9.57,9.04,9.56,214244,0
+CGEM.US,D,20230526,000000,9.54,10.91,9.5,10.05,2061559,0
+CGEM.US,D,20230530,000000,10.12,10.3,9.605,10.12,128636,0
+CGEM.US,D,20230531,000000,10.1,10.49,10.025,10.28,509180,0
+CGEM.US,D,20230601,000000,10.3,10.7,10.11,10.16,216699,0
+CGEM.US,D,20230602,000000,10.25,10.56,9.935,10.53,258317,0
+CGEM.US,D,20230605,000000,10.63,11.7599,10.37,11.65,605786,0
+CGEM.US,D,20230606,000000,11.76,12.3699,11.62,12.29,437246,0
+CGEM.US,D,20230607,000000,12.4,13.74,12.245,13.405,548013,0
+CGEM.US,D,20230608,000000,13.31,13.4,12.86,13,328916,0
+CGEM.US,D,20230609,000000,13.07,13.215,12.29,13.11,296536,0
+CGEM.US,D,20230612,000000,13.11,13.56,12.21,12.71,305670,0
+CGEM.US,D,20230613,000000,12.72,12.95,12.15,12.19,732976,0
+CGEM.US,D,20230614,000000,12.17,12.43,11.5,11.77,332966,0
+CGEM.US,D,20230615,000000,12.07,12.92,11.915,12.7,538985,0
+CGEM.US,D,20230616,000000,12.85,13.3992,12.67,13.05,2890571,0
+CGEM.US,D,20230620,000000,12.94,13.52,12.815,13.07,463215,0
+CGEM.US,D,20230621,000000,13.07,13.07,12.4044,12.87,457427,0
+CGEM.US,D,20230622,000000,12.85,13.2818,12.17,12.39,370693,0
+CGEM.US,D,20230623,000000,12.22,12.52,12.035,12.42,694503,0
+CGEM.US,D,20230626,000000,12.22,12.47,11.17,11.375,221992,0
+CGEM.US,D,20230627,000000,11.34,11.73,11.07,11.43,184952,0
+CGEM.US,D,20230628,000000,11.4,11.46,11.15,11.24,125881,0
+CGEM.US,D,20230629,000000,11.19,11.204,10.97,11,125053,0
+CGEM.US,D,20230630,000000,11.08,11.12,10.74,10.76,147016,0
+CGEM.US,D,20230703,000000,10.71,11.11,10.59,10.7,114248,0
+CGEM.US,D,20230705,000000,10.65,10.87,10.51,10.65,225808,0
+CGEM.US,D,20230706,000000,10.59,10.59,10.24,10.48,126625,0
+CGEM.US,D,20230707,000000,10.41,10.545,10.235,10.28,135490,0
+CGEM.US,D,20230710,000000,10.27,10.43,9.94,9.98,167767,0
+CGEM.US,D,20230711,000000,9.97,10.18,9.8,10.04,275350,0
+CGEM.US,D,20230712,000000,10.17,10.42,9.93,10.37,201588,0
+CGEM.US,D,20230713,000000,10.4,11.58,10.265,11.52,309794,0
+CGEM.US,D,20230714,000000,11.51,11.755,11.29,11.72,232243,0
+CGEM.US,D,20230717,000000,11.74,12.1825,11.3,11.33,184219,0
+CGEM.US,D,20230718,000000,11.29,11.61,11.21,11.35,218186,0
+CGEM.US,D,20230719,000000,11.37,11.57,11.11,11.15,180371,0
+CGEM.US,D,20230720,000000,11.11,11.26,10.898,10.93,436809,0
+CGEM.US,D,20230721,000000,11.01,11.03,10.43,10.47,81100,0
+CGEM.US,D,20230724,000000,10.46,10.7,10.205,10.32,116242,0
+CGEM.US,D,20230725,000000,10.29,10.33,10.19,10.25,97223,0
+CGEM.US,D,20230726,000000,10.22,10.3,10.03,10.1,135021,0
+CGEM.US,D,20230727,000000,10.18,10.7,9.825,9.95,136859,0
+CGEM.US,D,20230728,000000,10.06,10.28,10.03,10.2,98766,0
+CGEM.US,D,20230731,000000,10.26,10.73,10.02,10.59,180392,0
+CGEM.US,D,20230801,000000,10.51,10.62,10.18,10.38,84154,0
+CGEM.US,D,20230802,000000,10.25,10.295,10.05,10.27,109530,0
+CGEM.US,D,20230803,000000,10.22,10.41,9.93,10.01,185994,0
+CGEM.US,D,20230804,000000,10.05,10.13,9.88,9.96,113816,0
+CGEM.US,D,20230807,000000,10.06,10.39,9.95,10.07,162503,0
+CGEM.US,D,20230808,000000,10.06,10.57,9.8,10.52,243556,0
+CGEM.US,D,20230809,000000,10.53,10.79,10.28,10.36,143785,0
+CGEM.US,D,20230810,000000,10.09,10.65,10.09,10.29,172973,0
+CGEM.US,D,20230811,000000,10.34,11.087,10.26,10.81,210699,0
+CGEM.US,D,20230814,000000,10.69,10.77,10.15,10.27,165800,0
+CGEM.US,D,20230815,000000,10.26,10.65,10.07,10.21,168022,0
+CGEM.US,D,20230816,000000,10.12,10.32,9.93,10.02,470291,0
+CGEM.US,D,20230817,000000,9.99,10.3,9.82,10.08,175544,0
+CGEM.US,D,20230818,000000,10,10.5,9.99,10.48,186447,0
+CGEM.US,D,20230821,000000,10.45,10.58,10.23,10.54,97654,0
+CGEM.US,D,20230822,000000,10.61,11.11,10.55,11.07,131474,0
+CGEM.US,D,20230823,000000,11.11,11.399,11.08,11.28,99699,0
+CGEM.US,D,20230824,000000,11.24,11.32,11.04,11.11,105205,0
+CGEM.US,D,20230825,000000,11.07,11.165,10.8,10.9,74001,0
+CGEM.US,D,20230828,000000,10.9,10.9,10.535,10.8,60288,0
+CGEM.US,D,20230829,000000,10.81,11.07,10.73,10.9,55444,0
+CGEM.US,D,20230830,000000,10.91,11.01,10.78,10.89,593233,0
+CGEM.US,D,20230831,000000,10.89,10.89,10.32,10.35,237588,0
+CGEM.US,D,20230901,000000,10.37,10.98,10.37,10.85,132339,0
+CGEM.US,D,20230905,000000,10.86,11.26,10.81,11.24,318859,0
+CGEM.US,D,20230906,000000,11.24,11.27,10.83,11.1,106371,0
+CGEM.US,D,20230907,000000,11.1,11.1,10.56,10.6,120202,0
+CGEM.US,D,20230908,000000,10.56,10.6,10.16,10.3,111385,0
+CGEM.US,D,20230911,000000,10.44,10.65,10.36,10.58,104238,0
+CGEM.US,D,20230912,000000,10.72,10.84,10.455,10.53,98314,0
+CGEM.US,D,20230913,000000,10.56,10.87,9.79,9.86,237180,0
+CGEM.US,D,20230914,000000,9.88,9.98,9.35,9.64,245276,0
+CGEM.US,D,20230915,000000,9.64,10.05,9.405,9.96,680208,0
+CGEM.US,D,20230918,000000,9.89,10.26,9.665,10.05,288258,0
+CGEM.US,D,20230919,000000,10,10.41,9.92,10.24,226558,0
+CGEM.US,D,20230920,000000,10.23,10.25,9.51,9.53,82785,0
+CGEM.US,D,20230921,000000,9.46,9.7,9.2,9.61,106709,0
+CGEM.US,D,20230922,000000,9.63,9.73,9.2,9.49,148048,0
+CGEM.US,D,20230925,000000,9.4,9.81,9.27,9.69,133327,0
+CGEM.US,D,20230926,000000,9.66,10.14,9.59,10.02,86486,0
+CGEM.US,D,20230927,000000,10.08,10.3475,9.7749,10.14,81453,0
+CGEM.US,D,20230928,000000,10.1,10.1,9.61,9.69,80908,0
+CGEM.US,D,20230929,000000,9.7,9.7,9.02,9.05,129810,0
+CGEM.US,D,20231002,000000,8.97,8.97,8.14,8.38,150230,0
+CGEM.US,D,20231003,000000,8.33,8.33,7.8317,8.15,118814,0
+CGEM.US,D,20231004,000000,8.1,8.46,8.02,8.12,136458,0
+CGEM.US,D,20231005,000000,8.11,8.7,8.11,8.63,94410,0
+CGEM.US,D,20231006,000000,8.79,9.03,8.64,8.76,95174,0
+CGEM.US,D,20231009,000000,8.6,8.83,8.31,8.75,676673,0
+CGEM.US,D,20231010,000000,8.65,9.07,8.65,8.88,129511,0
+CGEM.US,D,20231011,000000,8.9,9.08,8.255,8.72,132275,0
+CGEM.US,D,20231012,000000,8.7,8.8,8.39,8.72,156998,0
+CGEM.US,D,20231013,000000,8.73,8.87,8.35,8.8,160196,0
+CGEM.US,D,20231016,000000,8.84,9.015,8.46,8.92,95421,0
+CGEM.US,D,20231017,000000,8.84,9.14,8.65,9.02,164166,0
+CGEM.US,D,20231018,000000,8.98,9.16,8.92,9.04,112574,0
+CGEM.US,D,20231019,000000,9.05,9.07,8.51,8.56,150859,0
+CGEM.US,D,20231020,000000,8.62,8.92,8.49,8.73,221085,0
+CGEM.US,D,20231023,000000,8.7,8.73,8.31,8.41,114249,0
+CGEM.US,D,20231024,000000,8.51,8.625,8.4634,8.57,105786,0
+CGEM.US,D,20231025,000000,8.52,8.605,8.4,8.52,146226,0
+CGEM.US,D,20231026,000000,8.58,8.67,8.46,8.5,89714,0
+CGEM.US,D,20231027,000000,8.5,8.5,8.26,8.43,101864,0
+CGEM.US,D,20231030,000000,8.55,8.75,8.455,8.69,82049,0
+CGEM.US,D,20231031,000000,8.6,9.41,8.51,9.33,134478,0
+CGEM.US,D,20231101,000000,9.3,9.62,9.1,9.28,146504,0
+CGEM.US,D,20231102,000000,9.39,9.85,9.185,9.4,130575,0
+CGEM.US,D,20231103,000000,9.6,10.02,9.55,9.92,154318,0
+CGEM.US,D,20231106,000000,9.93,10.06,9.69,9.8,106280,0
+CGEM.US,D,20231107,000000,9.78,10.06,9.44,9.86,129938,0
+CGEM.US,D,20231108,000000,9.88,10.27,9.635,9.94,123099,0
+CGEM.US,D,20231109,000000,10.1,10.31,9.56,9.59,151623,0
+CGEM.US,D,20231110,000000,9.65,9.65,8.84,9.09,182162,0
+CGEM.US,D,20231113,000000,9.03,9.06,8.075,8.77,172787,0
+CGEM.US,D,20231114,000000,9.03,9.89,9.03,9.49,489495,0
+CGEM.US,D,20231115,000000,9.39,9.44,8.82,8.87,185154,0
+CGEM.US,D,20231116,000000,8.87,9.07,8.63,8.97,90193,0
+CGEM.US,D,20231117,000000,9.06,9.27,8.76,8.8,134457,0
+CGEM.US,D,20231120,000000,8.87,9.16,8.65,8.76,104761,0
+CGEM.US,D,20231121,000000,8.78,9.005,8.58,8.65,134027,0
+CGEM.US,D,20231122,000000,8.78,8.88,8.4,8.48,61083,0
+CGEM.US,D,20231124,000000,8.56,8.81,8.5,8.76,68041,0
+CGEM.US,D,20231127,000000,8.7,9.015,8.39,8.51,100034,0
+CGEM.US,D,20231128,000000,8.52,8.73,8.29,8.61,96274,0
+CGEM.US,D,20231129,000000,8.64,9.18,8.375,8.61,118940,0
+CGEM.US,D,20231130,000000,8.67,8.91,8.18,8.19,334408,0
+CGEM.US,D,20231201,000000,8.17,8.72,7.9,8.66,291614,0
+CGEM.US,D,20231204,000000,8.85,9.2,8.52,8.59,321765,0
+CGEM.US,D,20231205,000000,8.55,8.72,8.34,8.44,299809,0
+CGEM.US,D,20231206,000000,8.53,8.82,7.98,8.12,160005,0
+CGEM.US,D,20231207,000000,8.13,8.295,7.775,8.1,234768,0
+CGEM.US,D,20231208,000000,8.04,8.315,7.73,8.11,225876,0
+CGEM.US,D,20231211,000000,8.12,8.13,7.75,7.93,175370,0
+CGEM.US,D,20231212,000000,7.81,8.02,7.64,7.89,103959,0
+CGEM.US,D,20231213,000000,7.94,8.48,7.94,8.48,219007,0
+CGEM.US,D,20231214,000000,8.66,8.725,8.36,8.51,334808,0
+CGEM.US,D,20231215,000000,8.61,8.83,8.2,8.24,1107943,0
+CGEM.US,D,20231218,000000,8.22,9.35,8.02,9.13,375264,0
+CGEM.US,D,20231219,000000,9.1,9.52,9.08,9.18,480985,0
+CGEM.US,D,20231220,000000,9.24,9.41,8.72,8.74,269949,0
+CGEM.US,D,20231221,000000,8.49,9.57,8.49,9.48,121419,0
+CGEM.US,D,20231222,000000,9.55,9.85,9.28,9.45,95250,0
+CGEM.US,D,20231226,000000,9.24,9.68,9.24,9.61,109523,0
+CGEM.US,D,20231227,000000,9.68,10.09,9.55,10.05,99188,0
+CGEM.US,D,20231228,000000,10.01,10.29,9.91,10.23,82515,0
+CGEM.US,D,20231229,000000,10.2,10.44,10.125,10.19,124666,0
+CGEM.US,D,20240102,000000,10.08,11.29,10.08,10.59,326355,0
+CGEM.US,D,20240103,000000,10.59,10.84,10.2,10.41,158943,0
+CGEM.US,D,20240104,000000,10.53,10.62,10.17,10.46,297160,0
+CGEM.US,D,20240105,000000,10.38,10.59,10.14,10.17,170446,0
+CGEM.US,D,20240108,000000,10.09,10.83,10.09,10.83,158916,0
+CGEM.US,D,20240109,000000,10.69,10.82,10.205,10.73,281351,0
+CGEM.US,D,20240110,000000,10.76,11.12,10.63,10.9,131988,0
+CGEM.US,D,20240111,000000,10.84,10.84,10,10.41,818425,0
+CGEM.US,D,20240112,000000,10.55,10.815,10.43,10.59,87464,0
+CGEM.US,D,20240116,000000,10.5,10.52,10.18,10.48,536631,0
+CGEM.US,D,20240117,000000,10.28,10.495,10.0201,10.4,127528,0
+CGEM.US,D,20240118,000000,10.48,10.6,10.15,10.55,143511,0
+CGEM.US,D,20240119,000000,10.59,11.57,10.495,11.51,283620,0
+CGEM.US,D,20240122,000000,11.67,12.46,11.56,12.41,280814,0
+CGEM.US,D,20240123,000000,12.68,12.68,12.34,12.5,313875,0
+CGEM.US,D,20240124,000000,12.68,12.84,12.455,12.5,257801,0
+CGEM.US,D,20240125,000000,12.68,13.08,12.46,13,189696,0
+CGEM.US,D,20240126,000000,13.13,13.64,13.04,13.07,233731,0
+CGEM.US,D,20240129,000000,13.13,14.86,12.875,14.69,650867,0
+CGEM.US,D,20240130,000000,14.69,14.91,14.26,14.45,575618,0
+CGEM.US,D,20240131,000000,14.45,15.71,14.4,15.14,562333,0
+CGEM.US,D,20240201,000000,15.23,17.52,15.14,17.51,1056344,0
+CGEM.US,D,20240202,000000,17.48,18.105,16.74,17.75,838200,0
+CGEM.US,D,20240205,000000,17.4,18.184,16.792,18,509944,0
+CGEM.US,D,20240206,000000,17.88,18.61,17.51,18.47,961352,0
+CGEM.US,D,20240207,000000,18.44,18.78,18.0175,18.23,584341,0
+CGEM.US,D,20240208,000000,18.29,18.92,17.76,17.99,290400,0
+CGEM.US,D,20240209,000000,17.94,19.11,17.85,18.7,782919,0
+CGEM.US,D,20240212,000000,18.79,19.68,18.6,19.02,619680,0
+CGEM.US,D,20240213,000000,18.35,18.49,17.76,17.91,339556,0
+CGEM.US,D,20240214,000000,17.94,18.22,17.61,17.71,442236,0
+CGEM.US,D,20240215,000000,18.46,18.9029,17.89,18.43,415579,0
+CGEM.US,D,20240216,000000,18.37,18.82,18.12,18.23,371617,0
+CGEM.US,D,20240220,000000,18.05,18.6457,16.86,17.4,400721,0
+CGEM.US,D,20240221,000000,17.39,17.45,16.91,17.07,488561,0
+CGEM.US,D,20240222,000000,17.07,17.62,16.96,17.54,362859,0
+CGEM.US,D,20240223,000000,17.59,18.2099,17.5,18,477155,0
+CGEM.US,D,20240226,000000,17.98,18.55,17.58,17.85,285987,0
+CGEM.US,D,20240227,000000,18.22,18.22,17.53,17.98,248789,0
+CGEM.US,D,20240228,000000,17.93,19.34,17.73,18.08,876716,0
+CGEM.US,D,20240229,000000,18.31,19.05,17.71,18.47,414323,0
+CGEM.US,D,20240301,000000,19.1,19.18,18.39,18.51,453165,0
+CGEM.US,D,20240304,000000,18.51,18.76,17.9165,18.3,230292,0
+CGEM.US,D,20240305,000000,18.2,18.45,17.51,18.09,219262,0
+CGEM.US,D,20240306,000000,18.17,18.94,17.6608,17.78,535133,0
+CGEM.US,D,20240307,000000,17.42,17.49,16.06,16.35,649992,0
+CGEM.US,D,20240308,000000,16.74,17.095,16.37,16.79,345440,0
+CGEM.US,D,20240311,000000,16.77,17.05,16.04,16.07,301868,0
+CGEM.US,D,20240312,000000,16.06,17.01,15.9154,16.94,358852,0
+CGEM.US,D,20240313,000000,16.97,17.13,16.8,16.98,333408,0
+CGEM.US,D,20240314,000000,16.79,17.39,16.56,16.91,384708,0
+CGEM.US,D,20240315,000000,16.87,17.07,15.775,15.93,1879981,0
+CGEM.US,D,20240318,000000,15.83,16.03,15.253,15.32,583766,0
+CGEM.US,D,20240319,000000,15.24,15.63,14.98,15.5,301782,0
+CGEM.US,D,20240320,000000,15.32,15.77,15.2,15.53,236806,0
+CGEM.US,D,20240321,000000,15.68,16.42,15.68,16.34,546089,0
+CGEM.US,D,20240322,000000,16.44,16.7,16.11,16.58,213994,0
+CGEM.US,D,20240325,000000,16.57,16.9665,16.57,16.93,290225,0
+CGEM.US,D,20240326,000000,17,17.08,16.76,16.78,299670,0
+CGEM.US,D,20240327,000000,16.83,17.75,16.685,17.73,287345,0
+CGEM.US,D,20240328,000000,17.79,17.79,17.02,17.04,394192,0
+CGEM.US,D,20240401,000000,17.03,18.01,16.56,17.65,177238,0
+CGEM.US,D,20240402,000000,17.38,17.45,16.78,16.99,277482,0
+CGEM.US,D,20240403,000000,17.02,17.5465,17,17.2,214259,0
+CGEM.US,D,20240404,000000,17.33,17.645,16.56,16.68,234808,0
+CGEM.US,D,20240405,000000,16.65,17.37,16.15,17.02,247968,0
+CGEM.US,D,20240408,000000,16.04,17.14,16.03,17,491807,0
+CGEM.US,D,20240409,000000,17.16,17.925,16.905,17.03,469571,0
+CGEM.US,D,20240410,000000,16.6,17.34,16.53,17.06,233314,0
+CGEM.US,D,20240411,000000,17.46,17.46,16.745,17.37,227921,0
+CGEM.US,D,20240412,000000,17.3,17.57,16.52,16.67,185126,0
+CGEM.US,D,20240415,000000,17.38,17.55,16.32,16.55,202457,0
+CGEM.US,D,20240416,000000,19.87,20.62,16.871,17.32,3354405,0
+CGEM.US,D,20240417,000000,18.01,19.975,17.61,17.88,1260647,0
+CGEM.US,D,20240418,000000,18,19.19,17.95,18.06,702321,0
+CGEM.US,D,20240419,000000,18,18.2599,15.2,15.72,1179112,0
+CGEM.US,D,20240422,000000,15.63,16.32,15.29,15.63,968160,0
+CGEM.US,D,20240423,000000,15.44,16.9,15.44,16.67,966393,0
+CGEM.US,D,20240424,000000,16.69,19.55,16.53,18.89,1173778,0
+CGEM.US,D,20240425,000000,18.5,19.43,18.23,19.25,1550075,0
+CGEM.US,D,20240426,000000,19.27,25.715,19.27,25.3,4747718,0
+CGEM.US,D,20240429,000000,25.62,29.12,25.6,27.12,2703008,0
+CGEM.US,D,20240430,000000,27.15,28.03,26.34,27.01,1420120,0
+CGEM.US,D,20240501,000000,27.54,28.99,27.3,28.1,1442282,0
+CGEM.US,D,20240502,000000,28.22,28.22,26.73,27.58,986391,0
+CGEM.US,D,20240503,000000,27.88,29.25,27.88,28.35,975213,0
+CGEM.US,D,20240506,000000,28.4,28.8507,27.34,28.4,767160,0
+CGEM.US,D,20240507,000000,28.4,30.1886,27.91,29.35,873483,0
+CGEM.US,D,20240508,000000,29,29.29,27.605,27.72,1031724,0
+CGEM.US,D,20240509,000000,27.33,29.08,26.96,27.17,1224765,0
+CGEM.US,D,20240510,000000,27.3,28.19,26.25,26.57,589063,0
+CGEM.US,D,20240513,000000,27.1,27.6,26.07,26.13,717785,0
+CGEM.US,D,20240514,000000,26.17,27.33,26.14,26.38,641499,0
+CGEM.US,D,20240515,000000,26.69,28.11,26.63,26.72,709936,0
+CGEM.US,D,20240516,000000,26.79,26.795,23.18,23.81,866936,0
+CGEM.US,D,20240517,000000,23.76,24.265,22.75,23.17,827364,0
+CGEM.US,D,20240520,000000,23.17,24.44,23.17,23.98,610633,0
+CGEM.US,D,20240521,000000,23.82,24.12,22.36,23.16,772458,0
+CGEM.US,D,20240522,000000,23.22,23.745,22.6901,23.14,591523,0
+CGEM.US,D,20240523,000000,23.15,23.8262,22.52,22.65,595535,0
+CGEM.US,D,20240524,000000,22.61,24.21,22.27,24.13,604117,0
+CGEM.US,D,20240528,000000,24.43,24.9869,22.84,23.03,698782,0
+CGEM.US,D,20240529,000000,22.32,23.14,22.31,22.68,310707,0
+CGEM.US,D,20240530,000000,22.78,23.12,22.35,22.79,303968,0
+CGEM.US,D,20240531,000000,22.85,23.73,22.575,23.5,948096,0
+CGEM.US,D,20240603,000000,22.86,24.3094,22,22.54,642674,0
+CGEM.US,D,20240604,000000,22.17,22.74,21.79,22.4,587257,0
+CGEM.US,D,20240605,000000,23.04,23.74,22.35,22.84,608257,0
+CGEM.US,D,20240606,000000,22.67,23.25,22.395,22.54,348209,0
+CGEM.US,D,20240607,000000,22.41,22.78,22.05,22.4,270925,0
+CGEM.US,D,20240610,000000,21.8,23.3525,21.78,22.97,1338730,0
+CGEM.US,D,20240611,000000,22.75,23.975,22.21,23.25,634573,0
+CGEM.US,D,20240612,000000,23.85,24.76,21.59,21.71,587394,0
+CGEM.US,D,20240613,000000,21.71,23.04,21.39,21.8,588189,0
+CGEM.US,D,20240614,000000,21.49,21.82,18.8,18.88,1586060,0
+CGEM.US,D,20240617,000000,18.27,19.16,16.19,19.02,2603210,0
+CGEM.US,D,20240618,000000,18.52,18.92,16.78,16.81,1342372,0
+CGEM.US,D,20240620,000000,16.83,17.68,16.505,17.51,1278635,0
+CGEM.US,D,20240621,000000,17.67,18.03,17.18,17.43,2415988,0
+CGEM.US,D,20240624,000000,17.48,17.55,16.98,17.37,990457,0
+CGEM.US,D,20240625,000000,17.3,17.58,16.23,16.42,741714,0
+CGEM.US,D,20240626,000000,16.52,16.7,15.57,16.5,547357,0
+CGEM.US,D,20240627,000000,16.54,17.12,16.21,17.09,457477,0
+CGEM.US,D,20240628,000000,17.42,17.71,17,17.44,3444684,0
+CGEM.US,D,20240701,000000,17.41,17.41,15.67,16.73,751810,0
+CGEM.US,D,20240702,000000,16.74,16.88,15.85,16.31,482077,0
+CGEM.US,D,20240703,000000,16.46,17.12,16.21,16.78,303694,0
+CGEM.US,D,20240705,000000,16.77,16.97,15.94,16.18,467430,0
+CGEM.US,D,20240708,000000,16.37,17.35,16.36,16.41,460683,0
+CGEM.US,D,20240709,000000,16.33,16.45,15.93,16.14,466807,0
+CGEM.US,D,20240710,000000,16.19,16.7,15.8,16.03,604254,0
+CGEM.US,D,20240711,000000,16.4,16.99,15.9,16.18,1101426,0
+CGEM.US,D,20240712,000000,16.38,17.04,15.97,16.45,470973,0
+CGEM.US,D,20240715,000000,16.73,17.59,16.58,16.59,493207,0
+CGEM.US,D,20240716,000000,16.74,19.1425,16.675,19.08,1921391,0
+CGEM.US,D,20240717,000000,18.57,18.84,17.302,18.51,965094,0
+CGEM.US,D,20240718,000000,18.53,19.3799,18.17,18.39,726916,0
+CGEM.US,D,20240719,000000,18.35,18.52,18.04,18.29,482052,0
+CGEM.US,D,20240722,000000,18.38,19.81,18.38,19.1,889348,0
+CGEM.US,D,20240723,000000,18.94,20.95,18.75,20.86,1093301,0
+CGEM.US,D,20240724,000000,20.57,21.01,20.27,20.31,844404,0
+CGEM.US,D,20240725,000000,20.34,20.96,19.59,19.91,721775,0
+CGEM.US,D,20240726,000000,20.37,20.74,19.7,20.16,594028,0
+CGEM.US,D,20240729,000000,20.18,20.365,18.84,19.35,515822,0
+CGEM.US,D,20240730,000000,19.53,19.79,18.59,19.05,518661,0
+CGEM.US,D,20240731,000000,19.4,19.83,18.86,19.35,783312,0
+CGEM.US,D,20240801,000000,19.33,19.5,18.44,18.76,701119,0
+CGEM.US,D,20240802,000000,17.44,18.29,16.965,17.76,644432,0
+CGEM.US,D,20240805,000000,16.45,17.71,16.45,17.55,691961,0
+CGEM.US,D,20240806,000000,17.53,18.5,17.1,17.22,953118,0
+CGEM.US,D,20240807,000000,17.5,17.62,16.53,16.54,862460,0
+CGEM.US,D,20240808,000000,17,17.2,15.7,16.38,706242,0
+CGEM.US,D,20240809,000000,16.9,17.19,15.945,16.77,1217000,0
+CGEM.US,D,20240812,000000,16.77,16.895,16.035,16.3,603451,0
+CGEM.US,D,20240813,000000,16.32,16.78,15.91,16.29,516906,0
+CGEM.US,D,20240814,000000,16.31,16.63,15.95,16.24,386408,0
+CGEM.US,D,20240815,000000,16.74,17.0968,16.105,16.91,852756,0
+CGEM.US,D,20240816,000000,16.92,17.1,16.2163,16.71,628418,0
+CGEM.US,D,20240819,000000,16.66,18.05,16.66,17.8,423026,0
+CGEM.US,D,20240820,000000,17.71,18.06,17.14,17.61,604656,0
+CGEM.US,D,20240821,000000,17.73,18.31,17.5418,18.02,275475,0
+CGEM.US,D,20240822,000000,18.03,18.27,17.7475,17.86,440493,0
+CGEM.US,D,20240823,000000,17.88,18.17,17.61,18.03,483901,0
+CGEM.US,D,20240826,000000,18.11,18.995,17.99,18.26,534063,0
+CGEM.US,D,20240827,000000,18.25,19.065,17.98,18.86,533379,0
+CGEM.US,D,20240828,000000,18.83,19.13,18.19,18.7,407556,0
+CGEM.US,D,20240829,000000,18.9,19.77,18.7,18.86,496783,0
+CGEM.US,D,20240830,000000,19.02,19.69,18.71,19.6,397320,0
+CGEM.US,D,20240903,000000,19.34,19.89,18.5,18.51,825349,0
+CGEM.US,D,20240904,000000,18.45,18.93,18.43,18.68,504802,0
+CGEM.US,D,20240905,000000,18.7,19.66,17.76,17.93,415156,0
+CGEM.US,D,20240906,000000,17.84,18.24,17.69,17.98,383859,0
+CGEM.US,D,20240909,000000,18,18.45,17.9589,18.25,549154,0
+CGEM.US,D,20240910,000000,18.17,18.6,17.735,17.82,459814,0
+CGEM.US,D,20240911,000000,17.75,18,17.22,17.98,654965,0
+CGEM.US,D,20240912,000000,18,18.255,17.5,17.62,398340,0
+CGEM.US,D,20240913,000000,17.66,18.55,17.44,17.95,519317,0
+CGEM.US,D,20240916,000000,18.38,18.3908,16.74,16.93,437282,0
+CGEM.US,D,20240917,000000,17,18.41,16.89,17.24,573022,0
+CGEM.US,D,20240918,000000,17.08,17.77,16.68,17.23,442770,0
+CGEM.US,D,20240919,000000,17.82,18.075,17.25,17.94,659832,0
+CGEM.US,D,20240920,000000,17.95,18.6199,17.51,18.15,2970357,0
+CGEM.US,D,20240923,000000,18.12,18.12,15.91,16.63,1030343,0
+CGEM.US,D,20240924,000000,16.75,17.67,16.59,17.65,800817,0
+CGEM.US,D,20240925,000000,18,18.4,16.2,16.34,1055863,0
+CGEM.US,D,20240926,000000,16.51,17.36,16.38,17.3,453363,0
+CGEM.US,D,20240927,000000,17.5,17.7165,17.1,17.19,394075,0
+CGEM.US,D,20240930,000000,17.05,17.54,16.54,16.74,344563,0
+CGEM.US,D,20241001,000000,16.72,16.79,16.12,16.76,631899,0
+CGEM.US,D,20241002,000000,16.72,16.72,16.16,16.49,359017,0
+CGEM.US,D,20241003,000000,16.37,16.37,15.8,16.1,358412,0
+CGEM.US,D,20241004,000000,16.36,16.5,16.175,16.34,227672,0
+CGEM.US,D,20241007,000000,16.25,16.26,15.97,16.04,232657,0
+CGEM.US,D,20241008,000000,16.09,16.36,16.03,16.11,255548,0
+CGEM.US,D,20241009,000000,16.13,16.13,15.4,15.45,261701,0
+CGEM.US,D,20241010,000000,15.31,15.92,14.86,15.87,618178,0
+CGEM.US,D,20241011,000000,15.89,16.255,15.68,16.22,388951,0
+CGEM.US,D,20241014,000000,16.12,16.525,16.01,16.23,204603,0
+CGEM.US,D,20241015,000000,16.22,17.2005,15.86,16.24,305378,0
+CGEM.US,D,20241016,000000,16.36,17.975,16.22,17.61,651669,0
+CGEM.US,D,20241017,000000,17.59,17.9,17.11,17.37,434177,0
+CGEM.US,D,20241018,000000,17.4,17.79,16.69,16.77,389059,0
+CGEM.US,D,20241021,000000,16.72,16.79,16.05,16.2,476646,0
+CGEM.US,D,20241022,000000,15.99,16.26,15.69,15.95,325492,0
+CGEM.US,D,20241023,000000,15.83,15.91,15.47,15.61,258584,0
+CGEM.US,D,20241024,000000,16.09,16.18,15.47,15.86,506936,0
+CGEM.US,D,20241025,000000,15.89,16.6199,15.76,15.96,296508,0
+CGEM.US,D,20241028,000000,16.17,16.54,16.03,16.15,324930,0
+CGEM.US,D,20241029,000000,16.01,16.93,16,16.92,385414,0
+CGEM.US,D,20241030,000000,16.79,16.79,16.201,16.22,196843,0
+CGEM.US,D,20241031,000000,16.08,16.21,15.55,15.55,271073,0
+CGEM.US,D,20241101,000000,15.71,15.9,15.45,15.78,459303,0
+CGEM.US,D,20241104,000000,15.72,16.117,15.275,15.92,406370,0
+CGEM.US,D,20241105,000000,15.84,16.005,15.1454,15.98,390109,0
+CGEM.US,D,20241106,000000,16.88,17,15.71,16.48,600515,0
+CGEM.US,D,20241107,000000,16.5,17.19,15.37,15.58,520662,0
+CGEM.US,D,20241108,000000,15.84,16.45,15.67,16.02,490354,0
+CGEM.US,D,20241111,000000,16.37,17.5,16.01,17.27,1545368,0
+CGEM.US,D,20241112,000000,17.29,17.5034,15.93,16.02,491519,0
+CGEM.US,D,20241113,000000,16.17,16.45,15.3102,15.79,588740,0
+CGEM.US,D,20241114,000000,15.76,16.2,15.24,15.3,662538,0
+CGEM.US,D,20241115,000000,15.51,15.51,13.73,13.86,631780,0
+CGEM.US,D,20241118,000000,13.92,14.145,13.14,13.45,513830,0
+CGEM.US,D,20241119,000000,13.45,13.52,13.02,13.1,493450,0
+CGEM.US,D,20241120,000000,12.99,13.515,12.5,12.58,854755,0
+CGEM.US,D,20241121,000000,12.53,12.84,12.04,12.22,644800,0
+CGEM.US,D,20241122,000000,12.27,12.78,12.1,12.54,479037,0
+CGEM.US,D,20241125,000000,12.66,13.02,12.33,12.54,650431,0
+CGEM.US,D,20241126,000000,12.49,13.2,12.49,12.77,394649,0
+CGEM.US,D,20241127,000000,12.82,13.11,12.43,13.09,485626,0
+CGEM.US,D,20241129,000000,13.41,13.57,12.89,13.45,413071,0
+CGEM.US,D,20241202,000000,13.51,13.78,13.03,13.17,682285,0
+CGEM.US,D,20241203,000000,13.01,13.62,12.6446,12.8,727633,0
+CGEM.US,D,20241204,000000,12.73,13.025,12.495,12.96,504976,0
+CGEM.US,D,20241205,000000,12.94,12.99,12.2771,12.44,1228431,0
+CGEM.US,D,20241206,000000,12.52,13.21,12.4,13.06,370771,0
+CGEM.US,D,20241209,000000,13.15,13.6,12.64,12.7,301261,0
+CGEM.US,D,20241210,000000,12.71,12.71,12.3,12.55,310612,0
+CGEM.US,D,20241211,000000,12.72,12.79,12.43,12.52,385998,0
+CGEM.US,D,20241212,000000,12.41,12.41,12.01,12.2,384365,0
+CGEM.US,D,20241213,000000,12.13,12.17,11.58,11.75,370310,0
+CGEM.US,D,20241216,000000,11.75,12.06,11.5,11.8,375226,0
+CGEM.US,D,20241217,000000,11.98,11.98,11.31,11.49,352986,0
+CGEM.US,D,20241218,000000,11.41,11.5,10.5,10.77,749586,0
+CGEM.US,D,20241219,000000,10.94,11.12,10.44,10.95,625129,0
+CGEM.US,D,20241220,000000,10.87,11.86,10.78,11.6,875853,0
+CGEM.US,D,20241223,000000,11.61,11.97,11.34,11.87,714785,0
+CGEM.US,D,20241224,000000,11.87,12.38,11.675,12.27,157806,0
+CGEM.US,D,20241226,000000,12.07,12.95,11.875,12.9,743245,0
+CGEM.US,D,20241227,000000,12.88,12.88,11.81,12.02,1400300,0
+CGEM.US,D,20241230,000000,11.75,12.28,11.75,12.2,552687,0
+CGEM.US,D,20241231,000000,12.37,12.85,11.99,12.18,361761,0
+CGEM.US,D,20250102,000000,12.74,12.95,12.19,12.39,422788,0
+CGEM.US,D,20250103,000000,12.45,12.985,12.45,12.68,294046,0
+CGEM.US,D,20250106,000000,12.62,12.78,11.75,11.78,386906,0
+CGEM.US,D,20250107,000000,11.76,12.16,11.36,11.56,385276,0
+CGEM.US,D,20250108,000000,11.58,11.81,11.07,11.13,349214,0
+CGEM.US,D,20250110,000000,10.94,11.26,10.5,11.19,1244678,0
+CGEM.US,D,20250113,000000,11.16,11.23,10.69,11.04,705110,0
+CGEM.US,D,20250114,000000,11.19,11.31,9.5005,10.01,873031,0
+CGEM.US,D,20250115,000000,10.22,10.365,9.83,10.18,702776,0
+CGEM.US,D,20250116,000000,10.12,10.4546,10.01,10.14,474067,0
+CGEM.US,D,20250117,000000,10.28,10.52,10.17,10.26,273964,0
+CGEM.US,D,20250121,000000,10.39,10.52,10.26,10.42,345843,0
+CGEM.US,D,20250122,000000,10.4,10.59,10.14,10.51,423383,0
+CGEM.US,D,20250123,000000,10.43,10.6,10.24,10.56,318085,0
+CGEM.US,D,20250124,000000,10.53,10.7479,10.35,10.55,617772,0
+CGEM.US,D,20250127,000000,10.48,10.88,10.175,10.3,335174,0
+CGEM.US,D,20250128,000000,10.36,10.565,10.1101,10.45,234664,0
+CGEM.US,D,20250129,000000,10.82,11.89,10.5,11.25,665179,0
+CGEM.US,D,20250130,000000,11.51,11.92,10.73,10.98,593179,0
+CGEM.US,D,20250131,000000,11.04,11.28,10.37,10.56,412394,0
+CGEM.US,D,20250203,000000,10.25,10.54,10,10.06,307947,0
+CGEM.US,D,20250204,000000,10.01,10.51,9.985,10.2,345253,0
+CGEM.US,D,20250205,000000,10.2,10.62,10.08,10.3,338556,0
+CGEM.US,D,20250206,000000,10.31,10.7,10.05,10.35,1376507,0
+CGEM.US,D,20250207,000000,10.4,10.58,10.05,10.21,374588,0
+CGEM.US,D,20250210,000000,10.26,10.32,10,10.1,310950,0
+CGEM.US,D,20250211,000000,10,10.27,9.77,9.81,366381,0
+CGEM.US,D,20250212,000000,9.6,9.95,9.5,9.89,248725,0
+CGEM.US,D,20250213,000000,9.96,9.96,9.48,9.59,284611,0
+CGEM.US,D,20250214,000000,9.58,9.93,9.47,9.53,280816,0
+CGEM.US,D,20250218,000000,9.53,9.825,9.06,9.26,340459,0
+CGEM.US,D,20250219,000000,9.23,9.47,9.09,9.43,524923,0
+CGEM.US,D,20250220,000000,9.35,9.505,9,9.15,370903,0
+CGEM.US,D,20250221,000000,9.19,9.28,8.92,9.03,323688,0
+CGEM.US,D,20250224,000000,9.04,9.065,8.61,8.715,342580,0
+CGEM.US,D,20250225,000000,8.53,8.83,8.35,8.56,606824,0
+CGEM.US,D,20250226,000000,8.55,8.705,8.385,8.45,309545,0
+CGEM.US,D,20250227,000000,8.64,8.87,8.43,8.61,385149,0
+CGEM.US,D,20250228,000000,8.65,8.68,8.29,8.49,725809,0
+CGEM.US,D,20250303,000000,8.6,8.635,7.95,8,476667,0
+CGEM.US,D,20250304,000000,7.9,8.315,7.9,8.13,564429,0
+CGEM.US,D,20250305,000000,8.26,8.53,8.06,8.43,330249,0
+CGEM.US,D,20250306,000000,8.39,8.62,8.24,8.51,256827,0
+CGEM.US,D,20250307,000000,8.7,9.09,8.475,8.71,437813,0
+CGEM.US,D,20250310,000000,8.55,8.65,8.09,8.15,606349,0
+CGEM.US,D,20250311,000000,8.1,8.72,7.95,8.67,717162,0
+CGEM.US,D,20250312,000000,8.73,9.19,8.6273,9.08,404382,0
+CGEM.US,D,20250313,000000,9.01,9.38,8.655,8.92,392534,0
+CGEM.US,D,20250314,000000,9,9.01,8.57,8.79,342173,0
+CGEM.US,D,20250317,000000,8.77,9.16,8.745,9.03,400157,0
+CGEM.US,D,20250318,000000,8.86,9.07,8.3701,8.93,384747,0
+CGEM.US,D,20250319,000000,8.92,8.92,8.41,8.65,328460,0
+CGEM.US,D,20250320,000000,8.55,8.76,8.49,8.72,319453,0
+CGEM.US,D,20250321,000000,8.64,8.7595,8.44,8.52,794957,0
+CGEM.US,D,20250324,000000,8.5,8.61,8.08,8.54,240504,0
+CGEM.US,D,20250325,000000,8.51,8.54,8.23,8.3,365956,0
+CGEM.US,D,20250326,000000,8.25,8.495,8.01,8.09,443616,0
+CGEM.US,D,20250327,000000,8.12,8.335,8.04,8.29,269473,0
+CGEM.US,D,20250328,000000,8.28,8.32,7.97,8.02,259450,0
+CGEM.US,D,20250331,000000,7.9,7.9,7.3,7.57,581977,0
+CGEM.US,D,20250401,000000,7.55,7.55,7.2698,7.5,613611,0
+CGEM.US,D,20250402,000000,7.4,7.85,7.32,7.82,395029,0
+CGEM.US,D,20250403,000000,7.49,7.6314,7.31,7.49,573012,0
+CGEM.US,D,20250404,000000,7.28,7.615,7.11,7.41,600301,0
+CGEM.US,D,20250407,000000,7.23,7.39,6.85,7.25,768272,0
+CGEM.US,D,20250408,000000,7.33,7.83,7.185,7.32,804669,0
+CGEM.US,D,20250409,000000,7.3,8.1,6.93,7.79,450604,0
+CGEM.US,D,20250410,000000,7.53,7.61,7.285,7.58,478860,0
+CGEM.US,D,20250411,000000,7.55,7.76,7.37,7.71,679294,0
+CGEM.US,D,20250414,000000,7.84,7.97,7.39,7.74,410498,0
+CGEM.US,D,20250415,000000,7.67,8.0945,7.67,7.8,573942,0
+CGEM.US,D,20250416,000000,7.69,7.785,7.475,7.61,413840,0
+CGEM.US,D,20250417,000000,7.42,7.989,7.38,7.89,694947,0
+CGEM.US,D,20250421,000000,7.82,8.39,7.82,8.1,342088,0
+CGEM.US,D,20250422,000000,8.2,8.42,7.86,8.37,1121549,0
+CGEM.US,D,20250423,000000,8.6,8.79,8.37,8.38,377921,0
+CGEM.US,D,20250424,000000,8.35,8.4108,7.98,8.14,218450,0
+CGEM.US,D,20250425,000000,8.05,8.2,7.89,8.14,250650,0
+CGEM.US,D,20250428,000000,8.13,8.305,7.61,7.755,273464,0
+CGEM.US,D,20250429,000000,7.76,8.04,7.725,7.9,219412,0
+CGEM.US,D,20250430,000000,7.79,8.405,7.7,8.28,358694,0
+CGEM.US,D,20250501,000000,8.28,8.59,8.07,8.52,457134,0
+CGEM.US,D,20250502,000000,8.56,8.97,8.5,8.79,396781,0
+CGEM.US,D,20250505,000000,8.76,8.8,8.26,8.27,461286,0
+CGEM.US,D,20250506,000000,8.21,8.21,7.71,7.85,670025,0
+CGEM.US,D,20250507,000000,7.89,7.92,7.57,7.7,461168,0
+CGEM.US,D,20250508,000000,7.66,7.92,7.5,7.77,316891,0
+CGEM.US,D,20250509,000000,7.76,8.005,7.54,7.54,620298,0
+CGEM.US,D,20250512,000000,7.93,8.13,7.58,7.91,566239,0
+CGEM.US,D,20250513,000000,8.09,8.09,7.58,7.62,1246896,0
+CGEM.US,D,20250514,000000,7.62,7.78,6.99,7.13,427179,0
+CGEM.US,D,20250515,000000,7.11,7.75,6.86,7.24,295325,0
+CGEM.US,D,20250516,000000,7.2,7.63,7.02,7.5,440235,0
+CGEM.US,D,20250519,000000,7.4,7.77,7.4,7.71,295580,0
+CGEM.US,D,20250520,000000,7.67,7.98,7.61,7.9,246876,0
+CGEM.US,D,20250521,000000,7.75,7.905,7.52,7.87,292086,0
+CGEM.US,D,20250522,000000,7.83,7.94,7.58,7.89,267499,0
+CGEM.US,D,20250523,000000,7.835,7.86,7.565,7.81,287132,0
+CGEM.US,D,20250527,000000,7.88,7.9958,7.78,7.82,277015,0
+CGEM.US,D,20250528,000000,7.87,7.94,7.755,7.84,235316,0
+CGEM.US,D,20250529,000000,7.88,8.74,7.73,8.68,609689,0
+CGEM.US,D,20250530,000000,8.57,8.85,8.27,8.645,594563,0
+CGEM.US,D,20250602,000000,8.76,9.12,8.46,8.75,436478,0
+CGEM.US,D,20250603,000000,8.81,9.13,8.76,8.96,338659,0
+CGEM.US,D,20250604,000000,8.96,9.36,8.95,9.07,307735,0
+CGEM.US,D,20250605,000000,8.97,9,8.4801,8.74,327829,0
+CGEM.US,D,20250606,000000,8.86,9.1,8.57,9.08,370550,0
+CGEM.US,D,20250609,000000,9.25,9.28,8.64,8.76,355917,0
+CGEM.US,D,20250610,000000,8.82,9.16,8.82,9.03,232701,0
+CGEM.US,D,20250611,000000,9.15,9.25,8.94,8.98,346983,0
+CGEM.US,D,20250612,000000,8.92,9.06,8.76,8.95,183913,0
+CGEM.US,D,20250613,000000,8.8,8.96,8.47,8.61,264276,0
+CGEM.US,D,20250616,000000,8.68,8.78,8.49,8.74,296036,0
+CGEM.US,D,20250617,000000,8.62,8.77,8.29,8.32,227089,0
+CGEM.US,D,20250618,000000,8.25,8.485,8.07,8.16,339825,0
+CGEM.US,D,20250620,000000,8.18,8.18,7.58,7.67,663002,0
+CGEM.US,D,20250623,000000,7.65,7.78,7.5209,7.58,275883,0
+CGEM.US,D,20250624,000000,7.69,8,7.545,7.84,333400,0
+CGEM.US,D,20250625,000000,7.88,8,7.525,7.92,264710,0
+CGEM.US,D,20250626,000000,7.87,7.925,7.6,7.75,259244,0
+CGEM.US,D,20250627,000000,7.75,7.98,7.63,7.76,1444870,0
+CGEM.US,D,20250630,000000,7.93,8,7.51,7.53,304274,0
+CGEM.US,D,20250701,000000,7.5,7.975,7.255,7.64,385930,0
+CGEM.US,D,20250702,000000,7.6,8.05,7.525,7.76,319885,0
+CGEM.US,D,20250703,000000,7.63,7.88,7.63,7.81,146725,0
+CGEM.US,D,20250707,000000,7.68,7.77,7.405,7.42,260583,0
+CGEM.US,D,20250708,000000,7.47,7.6,7.29,7.35,345315,0
+CGEM.US,D,20250709,000000,7.43,7.81,7.3754,7.8,357478,0
+CGEM.US,D,20250710,000000,7.78,7.94,7.6246,7.84,297306,0
+CGEM.US,D,20250711,000000,7.75,7.83,7.65,7.7,235840,0
+CGEM.US,D,20250714,000000,7.66,7.88,7.6,7.87,233776,0
+CGEM.US,D,20250715,000000,7.91,8.17,7.45,7.45,252825,0
+CGEM.US,D,20250716,000000,7.51,7.75,7.45,7.67,240479,0
+CGEM.US,D,20250717,000000,7.73,7.96,7.7101,7.77,266128,0
+CGEM.US,D,20250718,000000,7.86,7.925,7.515,7.53,221414,0
+CGEM.US,D,20250721,000000,7.55,7.82,7.48,7.52,167196,0
+CGEM.US,D,20250722,000000,7.52,8.19,7.42,8.11,298955,0
+CGEM.US,D,20250723,000000,8.25,8.7,8.16,8.33,355643,0
+CGEM.US,D,20250724,000000,8.28,8.39,8.09,8.33,306596,0
+CGEM.US,D,20250725,000000,8.29,8.29,8.07,8.18,184997,0
+CGEM.US,D,20250728,000000,8.21,8.35,8.15,8.23,182993,0
+CGEM.US,D,20250729,000000,8.28,8.41,8.19,8.34,299134,0
+CGEM.US,D,20250730,000000,8.38,8.59,7.91,8.16,1165978,0
+CGEM.US,D,20250731,000000,8.05,8.15,7.75,7.77,241754,0
+CGEM.US,D,20250801,000000,7.69,7.77,7.61,7.67,259804,0
+CGEM.US,D,20250804,000000,7.67,8,7.52,7.94,272441,0
+CGEM.US,D,20250805,000000,7.94,8.13,7.86,8.08,229744,0
+CGEM.US,D,20250806,000000,8.01,8.01,7.75,7.88,225546,0
+CGEM.US,D,20250807,000000,7.61,7.8,6.95,7.03,486564,0
+CGEM.US,D,20250808,000000,7.04,7.57,6.89,7.295,544965,0
+CGEM.US,D,20250811,000000,7.27,7.33,6.91,7.09,411050,0
+CGEM.US,D,20250812,000000,7.14,7.4,7.0901,7.27,302567,0
+CGEM.US,D,20250813,000000,7.36,7.76,7.335,7.64,365462,0
+CGEM.US,D,20250814,000000,7.53,7.645,7.35,7.58,341077,0
+CGEM.US,D,20250815,000000,7.58,7.81,7.58,7.66,379441,0
+CGEM.US,D,20250818,000000,7.64,8.08,7.64,7.95,432867,0
+CGEM.US,D,20250819,000000,7.95,7.95,7.44,7.58,299734,0
+CGEM.US,D,20250820,000000,7.58,7.6258,7.44,7.47,262738,0
+CGEM.US,D,20250821,000000,7.5,7.75,7.5,7.67,296078,0
+CGEM.US,D,20250822,000000,7.76,8.32,7.76,8.19,629415,0
+CGEM.US,D,20250825,000000,8.15,8.15,7.535,7.64,220874,0
+CGEM.US,D,20250826,000000,7.65,7.7,7.5,7.64,590507,0
+CGEM.US,D,20250827,000000,7.62,8.01,7.62,7.93,414511,0
+CGEM.US,D,20250828,000000,7.95,8.11,7.59,7.61,247681,0
+CGEM.US,D,20250829,000000,7.65,7.76,7.31,7.54,285362,0
+CGEM.US,D,20250902,000000,7.5,7.82,7.47,7.49,336131,0
+CGEM.US,D,20250903,000000,7.36,7.8,7.35,7.72,575130,0
+CGEM.US,D,20250904,000000,7.7,7.7,6.61,6.91,1451405,0
+CGEM.US,D,20250905,000000,6.88,7.15,6.85,6.99,741205,0
+CGEM.US,D,20250908,000000,7,7.09,6.725,6.84,557379,0
+CGEM.US,D,20250909,000000,6.89,7,6.6525,6.83,651166,0
+CGEM.US,D,20250910,000000,6.77,6.8287,6.44,6.47,768538,0
+CGEM.US,D,20250911,000000,6.47,6.64,6.45,6.62,1040279,0
+CGEM.US,D,20250912,000000,6.57,6.76,6.37,6.53,753821,0
+CGEM.US,D,20250915,000000,6.53,6.59,6.315,6.35,568796,0
+CGEM.US,D,20250916,000000,6.33,6.4699,6.237,6.29,457759,0
+CGEM.US,D,20250917,000000,6.3,6.41,5.89,5.93,474919,0
+CGEM.US,D,20250918,000000,6.01,6.4,6.01,6.34,837847,0
+CGEM.US,D,20250919,000000,6.38,6.63,6.14,6.2,1197054,0
+CGEM.US,D,20250922,000000,6.27,6.57,6.04,6.28,594776,0
+CGEM.US,D,20250923,000000,6.3,6.4,6.05,6.09,427404,0
+CGEM.US,D,20250924,000000,6.08,6.26,6.02,6.03,453642,0
+CGEM.US,D,20250925,000000,5.99,6.1,5.92,5.99,507353,0
+CGEM.US,D,20250926,000000,5.99,6.1,5.92,5.96,500121,0
+CGEM.US,D,20250929,000000,6.08,6.1715,5.86,5.97,904647,0
+CGEM.US,D,20250930,000000,5.95,6.055,5.89,5.93,1070749,0
+CGEM.US,D,20251001,000000,5.94,6.14,5.9,6,1203109,0
+CGEM.US,D,20251002,000000,6,6.05,5.695,5.75,1624483,0
+CGEM.US,D,20251003,000000,5.75,6.02,5.68,5.9,1117590,0
+CGEM.US,D,20251006,000000,5.95,5.95,5.765,5.84,701320,0
+CGEM.US,D,20251007,000000,5.82,5.98,5.71,5.89,874436,0
+CGEM.US,D,20251008,000000,5.89,6.64,5.85,6.45,4922517,0
+CGEM.US,D,20251009,000000,6.5,7.085,6.5,7.05,3474546,0
+CGEM.US,D,20251010,000000,7.1,7.46,6.845,7.4,1670778,0
+CGEM.US,D,20251013,000000,7.665,8.02,7.37,7.83,1873701,0
+CGEM.US,D,20251014,000000,7.75,7.7644,7.22,7.74,1548499,0
+CGEM.US,D,20251015,000000,7.8,8.65,7.74,8.63,1342584,0
+CGEM.US,D,20251016,000000,8.82,9.235,8.53,8.74,1643234,0
+CGEM.US,D,20251017,000000,8.6,8.66,7.59,7.855,1533777,0
+CGEM.US,D,20251020,000000,7.91,8.58,7.88,8.56,1449641,0
+CGEM.US,D,20251021,000000,8.54,8.69,8.02,8.48,971281,0
+CGEM.US,D,20251022,000000,8.52,8.65,8.05,8.12,732294,0
+CGEM.US,D,20251023,000000,8.12,8.1818,7.69,7.73,784142,0
+CGEM.US,D,20251024,000000,7.8,8.16,7.74,7.76,979800,0
+CGEM.US,D,20251027,000000,7.99,8.397,7.84,8.06,527151,0
+CGEM.US,D,20251028,000000,8.01,8.55,7.85,8.49,1149968,0
+CGEM.US,D,20251029,000000,8.49,8.58,7.6531,7.69,824313,0
+CGEM.US,D,20251030,000000,7.62,8.095,7.55,7.56,667867,0
+CGEM.US,D,20251031,000000,7.82,8.7796,7.64,8.66,1844908,0
+CGEM.US,D,20251103,000000,8.57,8.77,7.76,7.81,755439,0
+CGEM.US,D,20251104,000000,7.8,7.8,7.36,7.4,702228,0
+CGEM.US,D,20251105,000000,7.39,7.52,7.17,7.31,633275,0
+CGEM.US,D,20251106,000000,7.38,7.82,7.06,7.35,617808,0
+CGEM.US,D,20251107,000000,7.24,7.25,6.7318,7.19,712027,0
+CGEM.US,D,20251110,000000,7.47,8,7.38,7.44,631847,0
+CGEM.US,D,20251111,000000,7.39,7.885,7.25,7.8,643907,0
+CGEM.US,D,20251112,000000,7.8,8.49,7.72,8.35,696668,0
+CGEM.US,D,20251113,000000,8.26,8.44,8.09,8.27,648997,0
+CGEM.US,D,20251114,000000,8.13,8.84,7.93,8.55,1002179,0
+CGEM.US,D,20251117,000000,8.46,9.1,8.36,8.77,1015287,0
+CGEM.US,D,20251118,000000,8.69,8.9499,8.42,8.54,534985,0
+CGEM.US,D,20251119,000000,8.51,8.73,8.23,8.45,836120,0
+CGEM.US,D,20251120,000000,8.63,9.31,8.53,8.72,1080404,0
+CGEM.US,D,20251121,000000,8.73,10.03,8.52,9.47,2115286,0
+CGEM.US,D,20251124,000000,9.88,13.33,9.57,12.93,5130425,0
+CGEM.US,D,20251125,000000,12.98,12.98,11.22,11.79,2696732,0
+CGEM.US,D,20251126,000000,12.01,12.2,11.4347,11.74,1317081,0
+CGEM.US,D,20251128,000000,11.94,12.01,11.25,11.37,612185,0
+CGEM.US,D,20251201,000000,11.36,11.385,10.4,10.75,1674779,0
+CGEM.US,D,20251202,000000,10.73,11.15,10.125,10.2,1308059,0
+CGEM.US,D,20251203,000000,10.18,10.68,10.01,10.5,958694,0
+CGEM.US,D,20251204,000000,10.43,10.79,10.0833,10.58,878985,0
+CGEM.US,D,20251205,000000,10.69,10.7989,10.28,10.59,779637,0
+CGEM.US,D,20251208,000000,10.89,12.71,10.56,12.44,2930836,0
+CGEM.US,D,20251209,000000,12.44,12.88,11.895,12.36,1288096,0
+CGEM.US,D,20251210,000000,12.77,12.85,12.1101,12.46,1383046,0
+CGEM.US,D,20251211,000000,12.45,13.0999,12.04,12.38,891200,0
+CGEM.US,D,20251212,000000,12.38,12.94,11.8997,11.92,955513,0
+CGEM.US,D,20251215,000000,11.9,12.09,10.755,10.82,1168266,0
+CGEM.US,D,20251216,000000,10.96,11.23,10.075,10.22,1140336,0
+CGEM.US,D,20251217,000000,10.2,10.37,9.48,9.59,1060775,0
+CGEM.US,D,20251218,000000,9.67,10.09,9.6,9.98,1981192,0
+CGEM.US,D,20251219,000000,10.13,10.14,9.61,9.68,1870268,0
+CGEM.US,D,20251222,000000,9.88,10.38,9.65,10.34,1417243,0
+CGEM.US,D,20251223,000000,10.01,10.33,9.81,10,1006651,0
+CGEM.US,D,20251224,000000,10,10.31,9.83,10.26,302409,0
+CGEM.US,D,20251226,000000,10.24,10.42,10.02,10.37,824629,0
+CGEM.US,D,20251229,000000,10.21,10.31,9.985,10.14,801991,0
+CGEM.US,D,20251230,000000,10.04,10.32,9.9,9.92,615523,0
+CGEM.US,D,20251231,000000,9.87,10.36,9.78,10.35,664924,0
+CGEM.US,D,20260102,000000,10.53,10.7,9.95,10.12,800418,0
+CGEM.US,D,20260105,000000,10.13,10.17,9.41,9.99,1215842,0
+CGEM.US,D,20260106,000000,9.87,10.25,9.78,10.16,621966,0
+CGEM.US,D,20260107,000000,10.3,11.35,10.24,10.94,722695,0
+CGEM.US,D,20260108,000000,10.71,11.44,10.6023,11.14,876676,0
+CGEM.US,D,20260109,000000,11.17,11.6,10.74,10.9,746080,0
+CGEM.US,D,20260112,000000,10.9,10.9,10.04,10.61,545765,0
+CGEM.US,D,20260113,000000,10.49,10.82,10.2701,10.73,327626,0
+CGEM.US,D,20260114,000000,10.66,11.24,10.51,10.87,585596,0
+CGEM.US,D,20260115,000000,10.84,11.0599,10.49,10.66,554170,0
+CGEM.US,D,20260116,000000,10.71,11.04,10.7,10.72,600713,0
+CGEM.US,D,20260120,000000,10.7,11.2254,10.45,10.87,552823,0
+CGEM.US,D,20260121,000000,10.88,11.65,10.78,11.6,613962,0
+CGEM.US,D,20260122,000000,11.76,12.99,11.75,12.57,1384134,0
+CGEM.US,D,20260123,000000,12.585,12.88,12.355,12.5,729265,0
+CGEM.US,D,20260126,000000,12.29,12.29,11.9,11.97,444940,0
+CGEM.US,D,20260127,000000,11.97,12.645,11.53,12.34,777652,0
+CGEM.US,D,20260128,000000,12.51,12.74,11.75,11.85,513899,0
+CGEM.US,D,20260129,000000,11.78,12.17,11.7,11.92,367430,0
+CGEM.US,D,20260130,000000,11.78,12.26,11.5,11.96,730357,0
+CGEM.US,D,20260202,000000,12.2,12.85,12.08,12.71,941897,0
+CGEM.US,D,20260203,000000,12.71,13.43,12.5525,13.21,986692,0
+CGEM.US,D,20260204,000000,13.32,13.3917,12.0577,12.33,721738,0
+CGEM.US,D,20260205,000000,12.1,12.88,11.7001,11.85,773018,0
+CGEM.US,D,20260206,000000,12.09,12.53,11.8575,12.23,420196,0
+CGEM.US,D,20260209,000000,12.16,12.29,11.5,11.83,686517,0
+CGEM.US,D,20260210,000000,12.08,12.55,11.83,12.19,513782,0
+CGEM.US,D,20260211,000000,12.27,12.485,11.36,11.96,728119,0
+CGEM.US,D,20260212,000000,12.03,12.3399,11.53,11.69,339532,0
+CGEM.US,D,20260213,000000,11.69,12.1799,11.4,11.59,840719,0
+CGEM.US,D,20260217,000000,11.84,12.46,11.62,12.19,508089,0
+CGEM.US,D,20260218,000000,12.2,12.95,12.07,12.45,798294,0
diff --git a/daily/us/nasdaq stocks/1/chac.us.txt b/daily/us/nasdaq stocks/1/chac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4181683cbd11fa77fd08cbd76988f6a877f17fc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chac.us.txt	
@@ -0,0 +1,182 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHAC.US,D,20250520,000000,9.905,9.92,9.895,9.91,230965,0
+CHAC.US,D,20250521,000000,9.91,9.91,9.9,9.9,912827,0
+CHAC.US,D,20250522,000000,9.905,9.915,9.9,9.915,878595,0
+CHAC.US,D,20250523,000000,9.91,9.91,9.9,9.905,40116,0
+CHAC.US,D,20250527,000000,9.91,9.91,9.9035,9.9035,444,0
+CHAC.US,D,20250528,000000,9.9,9.915,9.9,9.91,45241,0
+CHAC.US,D,20250529,000000,9.92,9.92,9.9,9.91,202671,0
+CHAC.US,D,20250530,000000,9.915,9.92,9.9,9.91,20124,0
+CHAC.US,D,20250602,000000,9.92,9.97,9.92,9.94,135882,0
+CHAC.US,D,20250603,000000,9.94,9.94,9.935,9.935,1218,0
+CHAC.US,D,20250604,000000,9.94,9.975,9.9392,9.975,299412,0
+CHAC.US,D,20250605,000000,9.96,9.98,9.95,9.96,189668,0
+CHAC.US,D,20250606,000000,9.96,9.98,9.96,9.98,163167,0
+CHAC.US,D,20250609,000000,9.9623,9.98,9.9623,9.975,11893,0
+CHAC.US,D,20250610,000000,9.9795,9.98,9.97,9.97,16296,0
+CHAC.US,D,20250611,000000,9.978,10,9.978,10,196908,0
+CHAC.US,D,20250612,000000,10.0014,10.01,10.0014,10.01,1879,0
+CHAC.US,D,20250613,000000,10.01,10.01,10.01,10.01,639,0
+CHAC.US,D,20250616,000000,10.01,10.02,10.01,10.02,181401,0
+CHAC.US,D,20250617,000000,10.02,10.02,10.02,10.02,164,0
+CHAC.US,D,20250620,000000,10.04,10.09,10.035,10.05,200949,0
+CHAC.US,D,20250623,000000,10.1,10.145,10.07,10.075,381964,0
+CHAC.US,D,20250624,000000,10.08,10.14,10.075,10.095,160212,0
+CHAC.US,D,20250625,000000,10.095,10.095,10.06,10.065,66759,0
+CHAC.US,D,20250626,000000,10.09,10.09,10.06,10.06,16907,0
+CHAC.US,D,20250627,000000,10.06,10.07,10.06,10.07,526,0
+CHAC.US,D,20250630,000000,10.07,10.07,10.06,10.07,26860,0
+CHAC.US,D,20250701,000000,10.06,10.065,10.06,10.06,1392,0
+CHAC.US,D,20250702,000000,10.06,10.06,10.02,10.02,7370,0
+CHAC.US,D,20250703,000000,10.035,10.0493,10.035,10.0464,335,0
+CHAC.US,D,20250707,000000,10.02,10.05,10.01,10.03,4076,0
+CHAC.US,D,20250708,000000,10.01,10.03,10,10.01,13026,0
+CHAC.US,D,20250709,000000,10.0252,10.05,10.0252,10.05,2046,0
+CHAC.US,D,20250710,000000,10.024,10.03,10,10.03,44968,0
+CHAC.US,D,20250711,000000,10.03,10.03,10,10.02,6058,0
+CHAC.US,D,20250714,000000,10.04,10.04,9.99,9.99,6740,0
+CHAC.US,D,20250715,000000,10.03,10.03,9.98,9.98,14688,0
+CHAC.US,D,20250716,000000,10,10.02,9.99,10,7626,0
+CHAC.US,D,20250717,000000,9.98,10.02,9.96,10.01,3070,0
+CHAC.US,D,20250718,000000,10.01,10.04,10.01,10.04,5872,0
+CHAC.US,D,20250722,000000,10.02,10.02,10.02,10.02,2206,0
+CHAC.US,D,20250723,000000,10.04,10.04,10.0389,10.04,1695,0
+CHAC.US,D,20250725,000000,10.04,10.05,10.04,10.05,10849,0
+CHAC.US,D,20250728,000000,10.05,10.05,10.045,10.045,1727,0
+CHAC.US,D,20250729,000000,10.05,10.05,10.0475,10.0475,1111,0
+CHAC.US,D,20250730,000000,10.042,10.05,10.04,10.0475,10978,0
+CHAC.US,D,20250731,000000,10.04,10.07,10.04,10.07,31821,0
+CHAC.US,D,20250801,000000,10.04,10.1,10.03,10.1,16131,0
+CHAC.US,D,20250804,000000,10.0499,10.07,10.0401,10.07,2035,0
+CHAC.US,D,20250805,000000,10.05,10.07,10.05,10.07,2225,0
+CHAC.US,D,20250806,000000,10.05,10.07,10.05,10.07,2817,0
+CHAC.US,D,20250807,000000,10.07,10.11,10.0303,10.08,17282,0
+CHAC.US,D,20250808,000000,10.1,10.1,10.0509,10.065,13152,0
+CHAC.US,D,20250811,000000,10.1,10.1,10.04,10.05,588117,0
+CHAC.US,D,20250812,000000,10.05,10.08,10.04,10.045,138488,0
+CHAC.US,D,20250813,000000,10.07,10.08,10.045,10.045,19955,0
+CHAC.US,D,20250814,000000,10.1,10.1,10.03,10.032,18372,0
+CHAC.US,D,20250815,000000,10.08,10.08,10.03,10.03,16602,0
+CHAC.US,D,20250818,000000,10.03,10.03,10.03,10.03,16511,0
+CHAC.US,D,20250819,000000,10.03,10.06,10.03,10.04,272339,0
+CHAC.US,D,20250820,000000,10.04,10.045,10.04,10.045,123145,0
+CHAC.US,D,20250821,000000,10.04,10.05,10.035,10.04,35651,0
+CHAC.US,D,20250822,000000,10.04,10.04,10.04,10.04,24908,0
+CHAC.US,D,20250825,000000,10.03,10.08,10.02,10.08,36047,0
+CHAC.US,D,20250826,000000,10.03,10.08,10.03,10.03,16826,0
+CHAC.US,D,20250827,000000,10.08,10.08,10.04,10.04,308410,0
+CHAC.US,D,20250828,000000,10.08,10.08,10.03,10.03,11501,0
+CHAC.US,D,20250829,000000,10.08,10.08,10.03,10.035,6496,0
+CHAC.US,D,20250902,000000,10.05,10.05,10.03,10.035,5704,0
+CHAC.US,D,20250903,000000,10.05,10.05,10.02,10.03,10481,0
+CHAC.US,D,20250904,000000,10.03,10.05,10.015,10.015,172526,0
+CHAC.US,D,20250905,000000,10.03,10.03,10.025,10.03,28205,0
+CHAC.US,D,20250909,000000,10.02,10.02,10.01,10.02,19557,0
+CHAC.US,D,20250910,000000,10.0111,10.0169,10.0111,10.0169,3520,0
+CHAC.US,D,20250911,000000,10.025,10.025,10.01,10.01,15040,0
+CHAC.US,D,20250912,000000,10.03,10.03,10.01,10.02,50419,0
+CHAC.US,D,20250915,000000,10.1,10.1,10.02,10.02,11708,0
+CHAC.US,D,20250916,000000,10.02,10.05,10.02,10.05,11202,0
+CHAC.US,D,20250918,000000,10.03,10.04,10.03,10.03,12166,0
+CHAC.US,D,20250919,000000,10.09,10.09,10.02,10.045,544,0
+CHAC.US,D,20250923,000000,10.03,10.08,10.02,10.03,26417,0
+CHAC.US,D,20250924,000000,10.08,10.08,10.03,10.04,21723,0
+CHAC.US,D,20250925,000000,10.06,10.185,10.05,10.15,145649,0
+CHAC.US,D,20250926,000000,10.15,10.265,10.1,10.21,132089,0
+CHAC.US,D,20250929,000000,10.15,10.19,10.11,10.13,10212,0
+CHAC.US,D,20250930,000000,10.11,10.14,10.1,10.14,13709,0
+CHAC.US,D,20251001,000000,10.12,10.135,10.11,10.11,40221,0
+CHAC.US,D,20251003,000000,10.24,10.24,10.14,10.14,16065,0
+CHAC.US,D,20251006,000000,10.13,10.245,10.126,10.2,1159793,0
+CHAC.US,D,20251007,000000,10.2,10.25,10.19,10.24,128316,0
+CHAC.US,D,20251008,000000,10.25,10.26,10.23,10.24,29421,0
+CHAC.US,D,20251009,000000,10.26,10.26,10.23,10.24,26246,0
+CHAC.US,D,20251010,000000,10.2435,10.26,10.23,10.235,27714,0
+CHAC.US,D,20251013,000000,10.24,10.47,10.24,10.28,51774,0
+CHAC.US,D,20251014,000000,10.51,10.8,10.33,10.35,278688,0
+CHAC.US,D,20251015,000000,10.4,10.49,10.3675,10.47,83375,0
+CHAC.US,D,20251016,000000,10.4999,10.55,10.4331,10.5,276039,0
+CHAC.US,D,20251017,000000,10.5,10.59,10.4501,10.57,38092,0
+CHAC.US,D,20251020,000000,10.5899,10.675,10.525,10.675,97440,0
+CHAC.US,D,20251021,000000,10.67,10.95,10.51,10.95,456304,0
+CHAC.US,D,20251022,000000,10.95,10.95,10.775,10.93,217894,0
+CHAC.US,D,20251023,000000,10.91,10.94,10.8701,10.9,128974,0
+CHAC.US,D,20251024,000000,10.95,11,10.95,11,313333,0
+CHAC.US,D,20251027,000000,10.9258,11.06,10.915,11.05,245598,0
+CHAC.US,D,20251028,000000,11.01,11.0864,11,11.05,93579,0
+CHAC.US,D,20251029,000000,11.05,11.41,11.05,11.12,451730,0
+CHAC.US,D,20251030,000000,11.1397,11.24,11.114,11.17,189686,0
+CHAC.US,D,20251031,000000,11.18,11.23,11.12,11.1556,1183030,0
+CHAC.US,D,20251103,000000,13.1,13.27,12.18,12.47,6930670,0
+CHAC.US,D,20251104,000000,13,13.15,12.5,12.85,1292932,0
+CHAC.US,D,20251105,000000,13.09,13.1,12.38,12.95,1155306,0
+CHAC.US,D,20251106,000000,12.95,13.07,12.38,12.48,628775,0
+CHAC.US,D,20251107,000000,12.51,12.51,12.02,12.48,648933,0
+CHAC.US,D,20251110,000000,12.8,12.801,12.34,12.45,473793,0
+CHAC.US,D,20251111,000000,12.49,12.76,12.4601,12.57,1295588,0
+CHAC.US,D,20251112,000000,12.69,12.97,12.43,12.74,568128,0
+CHAC.US,D,20251113,000000,12.6,12.73,11.76,12,851137,0
+CHAC.US,D,20251114,000000,11.82,12.19,11.7,11.86,402788,0
+CHAC.US,D,20251117,000000,11.75,11.93,11.55,11.63,533482,0
+CHAC.US,D,20251118,000000,11.65,11.7942,11.47,11.73,761009,0
+CHAC.US,D,20251119,000000,11.83,11.96,11.315,11.45,713431,0
+CHAC.US,D,20251120,000000,11.5,11.7,10.9,10.97,1163361,0
+CHAC.US,D,20251121,000000,10.82,11.25,10.82,11.235,592405,0
+CHAC.US,D,20251124,000000,11.35,11.58,11.245,11.4,298157,0
+CHAC.US,D,20251125,000000,11.33,11.5,11.11,11.32,213170,0
+CHAC.US,D,20251126,000000,11.36,11.39,11.2,11.31,155995,0
+CHAC.US,D,20251128,000000,11.26,11.54,11.16,11.45,291062,0
+CHAC.US,D,20251201,000000,11.36,11.44,11.07,11.17,280568,0
+CHAC.US,D,20251202,000000,11.26,11.39,11.1,11.255,212483,0
+CHAC.US,D,20251203,000000,11.2,11.4,11.02,11.25,300613,0
+CHAC.US,D,20251204,000000,11.26,11.88,11.21,11.5,1030384,0
+CHAC.US,D,20251205,000000,11.59,11.5976,11.17,11.2,287053,0
+CHAC.US,D,20251208,000000,11.28,11.3,10.94,11.11,380769,0
+CHAC.US,D,20251209,000000,11.06,11.14,10.945,10.97,253739,0
+CHAC.US,D,20251210,000000,11.02,11.02,10.75,10.88,394276,0
+CHAC.US,D,20251211,000000,10.9,11.05,10.77,10.96,254306,0
+CHAC.US,D,20251212,000000,10.99,11.04,10.82,10.92,158111,0
+CHAC.US,D,20251215,000000,10.96,11.13,10.96,11.015,403453,0
+CHAC.US,D,20251216,000000,11.01,11.1,10.83,10.86,125486,0
+CHAC.US,D,20251217,000000,10.87,10.9636,10.72,10.78,231907,0
+CHAC.US,D,20251218,000000,10.8465,10.85,10.74,10.75,75045,0
+CHAC.US,D,20251219,000000,10.73,10.928,10.73,10.81,154954,0
+CHAC.US,D,20251222,000000,10.92,11.165,10.85,10.95,1226497,0
+CHAC.US,D,20251223,000000,11.05,11.0856,10.89,11.02,830080,0
+CHAC.US,D,20251224,000000,10.9201,11.078,10.9201,10.99,298299,0
+CHAC.US,D,20251226,000000,11.04,11.055,10.87,10.87,201444,0
+CHAC.US,D,20251229,000000,10.89,10.9799,10.83,10.88,229693,0
+CHAC.US,D,20251230,000000,10.94,10.94,10.78,10.83,472380,0
+CHAC.US,D,20251231,000000,10.86,10.88,10.77,10.77,73271,0
+CHAC.US,D,20260102,000000,10.89,10.97,10.82,10.89,224090,0
+CHAC.US,D,20260105,000000,10.89,11.06,10.885,11.02,682735,0
+CHAC.US,D,20260106,000000,11.03,11.11,10.9,10.9,357741,0
+CHAC.US,D,20260107,000000,10.96,11.005,10.848,10.88,376577,0
+CHAC.US,D,20260108,000000,10.86,11.1274,10.86,11.02,386847,0
+CHAC.US,D,20260109,000000,11.17,11.32,11.08,11.13,481091,0
+CHAC.US,D,20260112,000000,11.12,11.3,11.05,11.21,197692,0
+CHAC.US,D,20260113,000000,11.25,11.45,11.2449,11.31,491343,0
+CHAC.US,D,20260114,000000,11.31,11.34,11.04,11.21,285928,0
+CHAC.US,D,20260115,000000,11.24,11.33,11.2,11.23,178123,0
+CHAC.US,D,20260116,000000,11.25,11.34,11.21,11.29,230512,0
+CHAC.US,D,20260120,000000,11.305,11.305,11.0785,11.13,218075,0
+CHAC.US,D,20260121,000000,11.21,11.25,11,11,256916,0
+CHAC.US,D,20260122,000000,11.13,11.18,11.01,11.11,305909,0
+CHAC.US,D,20260123,000000,11.07,11.18,10.98,11,219866,0
+CHAC.US,D,20260126,000000,11,11.08,10.94,10.95,180515,0
+CHAC.US,D,20260127,000000,10.93,10.98,10.78,10.87,279500,0
+CHAC.US,D,20260128,000000,10.92,10.96,10.74,10.74,241824,0
+CHAC.US,D,20260129,000000,10.8,10.89,10.5335,10.63,430065,0
+CHAC.US,D,20260130,000000,10.57,10.68,10.56,10.62,257948,0
+CHAC.US,D,20260202,000000,10.65,10.78,10.5,10.55,299842,0
+CHAC.US,D,20260203,000000,10.57,10.62,10.5,10.6,321322,0
+CHAC.US,D,20260204,000000,10.57,10.6,10.48,10.51,406512,0
+CHAC.US,D,20260205,000000,10.5,10.51,10.395,10.4,561576,0
+CHAC.US,D,20260206,000000,10.4,10.43,10.385,10.42,421318,0
+CHAC.US,D,20260209,000000,10.45,10.45,10.4,10.41,186215,0
+CHAC.US,D,20260210,000000,10.45,10.625,10.4403,10.56,390804,0
+CHAC.US,D,20260211,000000,10.62,10.69,10.51,10.55,249615,0
+CHAC.US,D,20260212,000000,10.51,10.5666,10.44,10.48,443922,0
+CHAC.US,D,20260213,000000,10.53,10.55,10.475,10.5,229864,0
+CHAC.US,D,20260217,000000,10.51,10.61,10.45,10.5,392930,0
+CHAC.US,D,20260218,000000,10.45,10.45,10.45,10.45,213476,0
diff --git a/daily/us/nasdaq stocks/1/chai.us.txt b/daily/us/nasdaq stocks/1/chai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..73850a9aee21007754f44e1bfdd3f72e5eb85f7b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chai.us.txt	
@@ -0,0 +1,1356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHAI.US,D,20200925,000000,2520000,2721600,1965600,2262960,1.16189,0
+CHAI.US,D,20200928,000000,2293200,2293200,2041200,2278080,0.106742,0
+CHAI.US,D,20200929,000000,2142052,2504880,2142052,2383920,0.152678,0
+CHAI.US,D,20200930,000000,2328480,2469600,2298240,2373840,0.167081,0
+CHAI.US,D,20201001,000000,2414160,2414160,2227680,2283120,0.120228,0
+CHAI.US,D,20201002,000000,2217600,2262960,2212560,2262960,0.0352935,0
+CHAI.US,D,20201005,000000,2192400,2318400,2187360,2283120,0.075,0
+CHAI.US,D,20201006,000000,2394000,2545200,2278080,2368800,0.195916,0
+CHAI.US,D,20201007,000000,2414160,2545200,2399040,2545200,0.0998987,0
+CHAI.US,D,20201008,000000,2615760,2646000,2444400,2459520,0.121498,0
+CHAI.US,D,20201009,000000,2560320,2570400,2318400,2471012,0.0293372,0
+CHAI.US,D,20201012,000000,2600640,2600640,2343600,2378880,0.0213353,0
+CHAI.US,D,20201013,000000,2419200,2520000,2399644,2520000,0.140505,0
+CHAI.US,D,20201014,000000,2545200,2772000,2520000,2651040,0.320077,0
+CHAI.US,D,20201015,000000,2746800,2746800,2620800,2646000,0.104376,0
+CHAI.US,D,20201016,000000,2706480,2706480,2479732,2565360,0.0402737,0
+CHAI.US,D,20201019,000000,2570400,2570400,2497168,2560320,0.0307002,0
+CHAI.US,D,20201020,000000,2525040,2620800,2525040,2570400,0.065095,0
+CHAI.US,D,20201021,000000,2570400,2701440,2560320,2696400,0.039617,0
+CHAI.US,D,20201022,000000,2565360,2741708,2565360,2676240,0.163549,0
+CHAI.US,D,20201023,000000,2676240,2696400,2620800,2696400,0.0654462,0
+CHAI.US,D,20201026,000000,2746800,2898000,2696400,2837520,0.308417,0
+CHAI.US,D,20201027,000000,2872800,3074400,2721600,3049200,0.69205,0
+CHAI.US,D,20201028,000000,3099600,3099600,2772000,3003840,0.431352,0
+CHAI.US,D,20201029,000000,2963520,3054240,2872800,2968560,0.163906,0
+CHAI.US,D,20201030,000000,2973600,2973600,2797200,2923200,0.115726,0
+CHAI.US,D,20201102,000000,2948400,3024000,2868716,2958480,0.18317,0
+CHAI.US,D,20201103,000000,3024000,3029040,2923200,2958480,0.13124,0
+CHAI.US,D,20201104,000000,3018960,3034080,2892960,2892960,0.139255,0
+CHAI.US,D,20201105,000000,2953440,3049200,2827440,2865240,0.0593907,0
+CHAI.US,D,20201106,000000,2847600,2973600,2847600,2943360,0.0405415,0
+CHAI.US,D,20201109,000000,2998800,2998800,2948400,2948400,0.082625,0
+CHAI.US,D,20201110,000000,3024000,3024000,2872800,2963520,0.0584225,0
+CHAI.US,D,20201111,000000,2993760,3024000,2898000,2993760,0.099476,0
+CHAI.US,D,20201112,000000,2923200,2998800,2898000,2948400,0.0638927,0
+CHAI.US,D,20201113,000000,2993760,2993760,2872800,2887920,0.0355,0
+CHAI.US,D,20201116,000000,2923200,2958480,2913120,2933280,0.0960555,0
+CHAI.US,D,20201117,000000,2903040,2973600,2903040,2935800,0.0470692,0
+CHAI.US,D,20201118,000000,2973600,3024000,2963520,2968560,0.151031,0
+CHAI.US,D,20201119,000000,2948400,2998800,2938320,2973600,0.0533055,0
+CHAI.US,D,20201120,000000,2958480,2973600,2918160,2918160,0.0445632,0
+CHAI.US,D,20201123,000000,3018960,3074400,2968560,3049200,0.144156,0
+CHAI.US,D,20201124,000000,3099600,3931200,3099600,3694320,0.555312,0
+CHAI.US,D,20201125,000000,3951360,4114360,3538080,3699360,0.335142,0
+CHAI.US,D,20201127,000000,3709440,3800160,3588480,3588532,0.0718132,0
+CHAI.US,D,20201130,000000,3669120,3674160,3286080,3376800,0.108811,0
+CHAI.US,D,20201201,000000,3376800,3593520,3376800,3593520,0.040984,0
+CHAI.US,D,20201202,000000,3573360,3654000,3477600,3512880,0.0479027,0
+CHAI.US,D,20201203,000000,3588480,3588480,3454920,3522960,0.0405277,0
+CHAI.US,D,20201204,000000,3548160,3598560,3477600,3487680,0.0400017,0
+CHAI.US,D,20201207,000000,3467520,3502800,3316320,3356640,0.0630077,0
+CHAI.US,D,20201208,000000,3311280,3528000,3311280,3528000,0.0409502,0
+CHAI.US,D,20201209,000000,3528000,3880800,3528000,3858120,0.182613,0
+CHAI.US,D,20201210,000000,3830400,4000600,3664080,3810240,0.049599,0
+CHAI.US,D,20201211,000000,4073040,4117680,3714480,3785040,0.0340037,0
+CHAI.US,D,20201214,000000,4828320,4939200,4032000,4183200,0.185013,0
+CHAI.US,D,20201215,000000,4183200,4530960,4183200,4404960,0.126863,0
+CHAI.US,D,20201216,000000,4490640,5997600,4490640,5292000,0.503777,0
+CHAI.US,D,20201217,000000,5372640,5448240,4808400,5045040,0.161198,0
+CHAI.US,D,20201218,000000,5085360,5644800,4929120,5458320,0.148878,0
+CHAI.US,D,20201221,000000,5387760,5574240,5150880,5191200,0.171101,0
+CHAI.US,D,20201222,000000,5241600,5538960,5186160,5423040,0.100658,0
+CHAI.US,D,20201223,000000,5483520,5790960,5397840,5468400,0.0905812,0
+CHAI.US,D,20201224,000000,5468400,5685080,5392800,5448240,0.0205376,0
+CHAI.US,D,20201228,000000,5468400,5644800,5377680,5418000,0.121658,0
+CHAI.US,D,20201229,000000,5488560,5488560,4989600,5118120,0.0859382,0
+CHAI.US,D,20201230,000000,5236560,5337360,5171040,5337360,0.0356765,0
+CHAI.US,D,20201231,000000,5428080,5510440,5342400,5428080,0.0291745,0
+CHAI.US,D,20210104,000000,5544000,5634720,5292000,5493600,0.185968,0
+CHAI.US,D,20210105,000000,5559120,5654880,5443200,5518800,0.0880197,0
+CHAI.US,D,20210106,000000,5463360,5493600,5347440,5412960,0.0569642,0
+CHAI.US,D,20210107,000000,5412960,5445720,5040000,5050080,0.0826725,0
+CHAI.US,D,20210108,000000,5050080,5372640,5050080,5332320,0.0354165,0
+CHAI.US,D,20210111,000000,5372640,5644680,5372640,5513760,0.0588232,0
+CHAI.US,D,20210112,000000,5619600,5644760,5297040,5317200,0.095113,0
+CHAI.US,D,20210113,000000,5543960,5619600,5448240,5508720,0.0325117,0
+CHAI.US,D,20210114,000000,5619600,5634720,5443200,5443200,0.0379502,0
+CHAI.US,D,20210115,000000,5493600,5619560,5352480,5352480,0.0319662,0
+CHAI.US,D,20210119,000000,5478480,5579240,5370120,5468400,0.0660712,0
+CHAI.US,D,20210120,000000,5538960,5644800,5362560,5362560,0.036492,0
+CHAI.US,D,20210121,000000,5473440,5518800,5216400,5266800,0.05199,0
+CHAI.US,D,20210122,000000,5292000,5292000,5065200,5155920,0.048873,0
+CHAI.US,D,20210125,000000,5241600,5443200,5115600,5342400,0.0866287,0
+CHAI.US,D,20210126,000000,5448240,5448240,5090400,5297040,0.038246,0
+CHAI.US,D,20210127,000000,5322240,5322240,4914000,5211360,0.079863,0
+CHAI.US,D,20210128,000000,5040000,5541480,4989600,5004720,0.037859,0
+CHAI.US,D,20210129,000000,4959360,5453280,4672080,5040000,0.0636882,0
+CHAI.US,D,20210201,000000,5135760,5362560,5115600,5292000,0.0799422,0
+CHAI.US,D,20210202,000000,5297040,5508720,5191200,5443200,0.0790455,0
+CHAI.US,D,20210203,000000,5498640,5518800,5433120,5508720,0.0521625,0
+CHAI.US,D,20210204,000000,5443200,5472160,5196280,5397840,0.0276725,0
+CHAI.US,D,20210205,000000,5352480,5443200,5347440,5397840,0.00917657,0
+CHAI.US,D,20210208,000000,5458320,5564160,5387760,5544000,0.100773,0
+CHAI.US,D,20210209,000000,5564160,7660800,5483520,6491520,0.472542,0
+CHAI.US,D,20210210,000000,6894720,7560000,6552040,7156800,0.199244,0
+CHAI.US,D,20210211,000000,7025760,7534800,6627600,7101360,0.096476,0
+CHAI.US,D,20210212,000000,6804000,7257600,6678000,7156800,0.034625,0
+CHAI.US,D,20210216,000000,7156800,7938000,6960240,7408800,0.301302,0
+CHAI.US,D,20210217,000000,7287840,7776720,7056000,7464240,0.123581,0
+CHAI.US,D,20210218,000000,7408800,7600320,7217280,7287840,0.0563212,0
+CHAI.US,D,20210219,000000,7302960,7560000,6909840,7020720,0.0635772,0
+CHAI.US,D,20210222,000000,7056000,7056000,6670280,6798960,0.0534582,0
+CHAI.US,D,20210223,000000,5901840,6300000,5901840,5901840,0.159513,0
+CHAI.US,D,20210224,000000,5901840,6017760,5574240,5816160,0.068,0
+CHAI.US,D,20210225,000000,6098400,6431040,5740560,5871600,0.0444622,0
+CHAI.US,D,20210226,000000,5967360,6462800,5624640,5846400,0.0443272,0
+CHAI.US,D,20210301,000000,5836320,5847920,5292000,5614560,0.065345,0
+CHAI.US,D,20210302,000000,5604480,5755560,5327280,5347440,0.0203888,0
+CHAI.US,D,20210303,000000,5357520,5705280,5347440,5377680,0.0594502,0
+CHAI.US,D,20210304,000000,5544000,5784920,4788000,5241600,0.121857,0
+CHAI.US,D,20210305,000000,5166640,5317200,4924080,5317200,0.030986,0
+CHAI.US,D,20210308,000000,5438160,5770800,5392800,5392800,0.0091865,0
+CHAI.US,D,20210309,000000,5392800,5586080,5392800,5448240,0.0185198,0
+CHAI.US,D,20210310,000000,5488560,5488560,4687200,5029920,0.159325,0
+CHAI.US,D,20210311,000000,5236560,5236560,5040000,5140800,0.038486,0
+CHAI.US,D,20210312,000000,5105520,5110560,4798080,4798080,0.102055,0
+CHAI.US,D,20210315,000000,4833360,4908960,4561200,4722480,0.172156,0
+CHAI.US,D,20210316,000000,4793040,4793040,4510800,4523400,0.184297,0
+CHAI.US,D,20210317,000000,4586400,4707360,4525920,4646880,0.042605,0
+CHAI.US,D,20210318,000000,4621680,4727520,4435200,4455360,0.0820575,0
+CHAI.US,D,20210319,000000,4635960,4636800,4435200,4480560,0.0295117,0
+CHAI.US,D,20210322,000000,4490640,4626720,4289040,4505760,0.0870017,0
+CHAI.US,D,20210323,000000,4591440,4631760,3961440,4102560,0.216335,0
+CHAI.US,D,20210324,000000,4213440,4999680,4213440,4772880,0.135275,0
+CHAI.US,D,20210325,000000,4687200,5014800,4501040,4707360,0.0776467,0
+CHAI.US,D,20210326,000000,4420120,4873680,4309200,4788000,0.0983432,0
+CHAI.US,D,20210329,000000,4788000,4788000,4459880,4636800,0.0289325,0
+CHAI.US,D,20210330,000000,4546080,4717440,4435200,4656960,0.0065595,0
+CHAI.US,D,20210331,000000,4717440,5785920,4717440,5241600,0.127462,0
+CHAI.US,D,20210401,000000,5352480,5695200,5202960,5342400,0.054728,0
+CHAI.US,D,20210405,000000,5367600,5796000,5352480,5365080,0.0314285,0
+CHAI.US,D,20210406,000000,5362560,5513760,5362560,5433120,0.0042222,0
+CHAI.US,D,20210407,000000,5463360,5624640,5382720,5523840,0.0382915,0
+CHAI.US,D,20210408,000000,5523840,5745600,5397840,5397840,0.0192936,0
+CHAI.US,D,20210409,000000,5473440,5715360,5410440,5695200,0.0306625,0
+CHAI.US,D,20210412,000000,5780880,6289880,5690160,5871600,0.133476,0
+CHAI.US,D,20210413,000000,5952240,6395760,5947200,6068160,0.098248,0
+CHAI.US,D,20210414,000000,6204240,6350360,5685120,5813640,0.0575575,0
+CHAI.US,D,20210415,000000,5932080,6042960,5886720,5927040,0.0279285,0
+CHAI.US,D,20210416,000000,6058080,6272880,4384800,4490640,0.61175,0
+CHAI.US,D,20210419,000000,5024880,5544000,4843440,5115600,0.207684,0
+CHAI.US,D,20210420,000000,5120640,5488560,4803120,5135760,0.041875,0
+CHAI.US,D,20210421,000000,5095440,5196240,4818240,5171040,0.0345515,0
+CHAI.US,D,20210422,000000,5186160,5241600,5115600,5145840,0.0213253,0
+CHAI.US,D,20210423,000000,5281920,5392800,5196240,5362560,0.0153075,0
+CHAI.US,D,20210426,000000,5241600,5367600,5040000,5367600,0.031125,0
+CHAI.US,D,20210427,000000,5080360,5352480,5080360,5271840,0.0075496,0
+CHAI.US,D,20210428,000000,5256720,5266800,5090400,5266800,0.00893055,0
+CHAI.US,D,20210429,000000,5171040,5266800,5090400,5100480,0.0132539,0
+CHAI.US,D,20210430,000000,5045040,5241600,5045040,5216400,0.0115396,0
+CHAI.US,D,20210503,000000,5342400,5342400,4833400,4833400,0.0326527,0
+CHAI.US,D,20210504,000000,4863600,5375520,4793040,4803120,0.025978,0
+CHAI.US,D,20210505,000000,4883760,4888800,4679640,4679640,0.0314542,0
+CHAI.US,D,20210506,000000,4762800,4888800,4762800,4888800,0.0187896,0
+CHAI.US,D,20210507,000000,4818240,4888800,4762800,4888800,0.00821625,0
+CHAI.US,D,20210510,000000,4848480,4888800,4586400,4712400,0.0315335,0
+CHAI.US,D,20210511,000000,4596480,4737600,4475520,4687200,0.0412855,0
+CHAI.US,D,20210512,000000,4662000,4662000,4530960,4536000,0.00219047,0
+CHAI.US,D,20210513,000000,4541040,4636800,4541040,4586400,0.00452777,0
+CHAI.US,D,20210514,000000,4586400,4586400,4485600,4515840,0.0370375,0
+CHAI.US,D,20210517,000000,4536000,4536000,3790080,4132800,0.0808212,0
+CHAI.US,D,20210518,000000,4047120,4319280,3931504,4132800,0.0333787,0
+CHAI.US,D,20210519,000000,4082400,4127760,3880800,3981548,0.0475912,0
+CHAI.US,D,20210520,000000,3981600,4032000,3785040,3961440,0.0816407,0
+CHAI.US,D,20210521,000000,3956400,3956400,3754800,3780000,0.0615792,0
+CHAI.US,D,20210524,000000,3780000,3951360,3528000,3548160,0.093123,0
+CHAI.US,D,20210525,000000,3774960,3880800,3588532,3835440,0.028746,0
+CHAI.US,D,20210526,000000,3931200,4032000,3895920,3996720,0.027347,0
+CHAI.US,D,20210527,000000,3931200,4082400,3875760,3895972,0.058476,0
+CHAI.US,D,20210528,000000,3875760,4334360,3875760,4006800,0.0193789,0
+CHAI.US,D,20210601,000000,4047120,4072320,3981600,4072320,0.0306267,0
+CHAI.US,D,20210602,000000,4319280,4319280,4037080,4273920,0.0111865,0
+CHAI.US,D,20210603,000000,4193280,4692240,4193280,4667040,0.0551407,0
+CHAI.US,D,20210604,000000,5034960,5034960,4541040,4636800,0.0221071,0
+CHAI.US,D,20210607,000000,4541040,4646880,4541040,4616640,0.00691865,0
+CHAI.US,D,20210608,000000,4536000,4536000,4294080,4392360,0.0303392,0
+CHAI.US,D,20210609,000000,4294080,4354560,4289040,4309200,0.00630555,0
+CHAI.US,D,20210610,000000,4314240,4314240,3981600,4178160,0.0205694,0
+CHAI.US,D,20210611,000000,4208400,4208400,3996720,4118920,0.00456942,0
+CHAI.US,D,20210614,000000,4183200,4284000,4032000,4092480,0.0309482,0
+CHAI.US,D,20210615,000000,4183200,4183200,4067280,4077360,0.0112539,0
+CHAI.US,D,20210616,000000,4077360,4143400,4043080,4143400,0.0102519,0
+CHAI.US,D,20210617,000000,4082400,4228520,4082400,4132800,0.0109742,0
+CHAI.US,D,20210618,000000,4132800,4138840,4032000,4082400,0.00876785,0
+CHAI.US,D,20210621,000000,3931200,4082400,3911040,3996720,0.019369,0
+CHAI.US,D,20210622,000000,4082400,4087440,4025600,4026960,0.0144325,0
+CHAI.US,D,20210623,000000,4032000,4087440,3931200,3976560,0.0264422,0
+CHAI.US,D,20210624,000000,3971520,4107800,3971520,3986640,0.0115277,0
+CHAI.US,D,20210625,000000,3986640,4011840,3986640,4011840,0.00353172,0
+CHAI.US,D,20210628,000000,4092480,4092480,3991680,4026960,0.0330157,0
+CHAI.US,D,20210629,000000,4037040,4037040,3903580,4011840,0.00992855,0
+CHAI.US,D,20210630,000000,4107600,4334360,4101160,4329360,0.0397995,0
+CHAI.US,D,20210701,000000,4334400,4796200,4334400,4480560,0.0924382,0
+CHAI.US,D,20210702,000000,4536000,4788000,4487600,4636800,0.029734,0
+CHAI.US,D,20210706,000000,4505760,4626720,4339440,4505760,0.026484,0
+CHAI.US,D,20210707,000000,4329360,4500720,4132840,4233600,0.0219087,0
+CHAI.US,D,20210708,000000,4137840,4173080,3966480,4132800,0.0177519,0
+CHAI.US,D,20210709,000000,4137840,4299120,4137840,4218480,0.0364325,0
+CHAI.US,D,20210712,000000,4368080,4368080,4037040,4117680,0.0133055,0
+CHAI.US,D,20210713,000000,4082400,4082400,3906000,3911040,0.0263907,0
+CHAI.US,D,20210714,000000,4359560,4359560,3780000,3780000,0.034375,0
+CHAI.US,D,20210715,000000,3659040,3724560,3555620,3628800,0.033597,0
+CHAI.US,D,20210716,000000,3643064,3774356,3643064,3774356,0.0111845,0
+CHAI.US,D,20210719,000000,3729600,3734640,3306240,3590044,0.0491845,0
+CHAI.US,D,20210720,000000,3424480,3780052,3421352,3603600,0.0376645,0
+CHAI.US,D,20210721,000000,3694320,3694320,3628800,3633892,0.00414682,0
+CHAI.US,D,20210722,000000,3633840,3736604,3633840,3704400,0.00565077,0
+CHAI.US,D,20210723,000000,3719520,3719520,3512324,3512324,0.00848015,0
+CHAI.US,D,20210726,000000,3512880,3699360,3512880,3633840,0.00647617,0
+CHAI.US,D,20210727,000000,3533040,3759840,3311280,3381840,0.251672,0
+CHAI.US,D,20210728,000000,3457440,3493476,3276304,3276304,0.0324422,0
+CHAI.US,D,20210729,000000,3427200,3724560,3351600,3417120,0.123498,0
+CHAI.US,D,20210730,000000,3396960,3547152,3293640,3402000,0.0140376,0
+CHAI.US,D,20210802,000000,3402000,3482640,3288600,3305936,0.0247182,0
+CHAI.US,D,20210803,000000,3376800,3457440,3124800,3175200,0.058498,0
+CHAI.US,D,20210804,000000,3104640,3462480,3054240,3175200,0.0777677,0
+CHAI.US,D,20210805,000000,3114720,3225600,3059280,3059280,0.087855,0
+CHAI.US,D,20210806,000000,3349936,3349936,2766960,3074400,0.0950315,0
+CHAI.US,D,20210809,000000,2928240,3018960,2827944,2923200,0.0308332,0
+CHAI.US,D,20210810,000000,2923200,2963520,2772000,2872800,0.0372975,0
+CHAI.US,D,20210811,000000,2872800,2872800,2590560,2610720,0.0885415,0
+CHAI.US,D,20210812,000000,2580480,2832480,2575440,2786920,0.0132599,0
+CHAI.US,D,20210813,000000,2913120,3029040,2887920,2948400,0.0256705,0
+CHAI.US,D,20210816,000000,2948400,2948400,2772000,2857680,0.0152837,0
+CHAI.US,D,20210817,000000,2817360,2817360,2772000,2772000,0.00940872,0
+CHAI.US,D,20210818,000000,2772000,2817360,2580480,2621252,0.0415137,0
+CHAI.US,D,20210819,000000,2646000,2772000,2595600,2661120,0.0172242,0
+CHAI.US,D,20210820,000000,2593432,2593432,2399040,2464560,0.0761585,0
+CHAI.US,D,20210823,000000,2530080,3749760,2333520,2479680,2.23183,0
+CHAI.US,D,20210824,000000,2585520,2595600,2363760,2509920,0.457307,0
+CHAI.US,D,20210825,000000,2449440,2509920,2157120,2310536,0.376887,0
+CHAI.US,D,20210826,000000,2353680,2356552,2061360,2101680,0.374147,0
+CHAI.US,D,20210827,000000,2172240,2232720,1794240,1854720,0.73394,0
+CHAI.US,D,20210830,000000,2016000,2066400,1849680,1905120,0.8637,0
+CHAI.US,D,20210831,000000,2469600,2499840,2031120,2247840,12.1934,0
+CHAI.US,D,20210901,000000,2091600,2192400,2056320,2162160,0.82115,0
+CHAI.US,D,20210902,000000,2126880,2162160,2053800,2086560,0.547355,0
+CHAI.US,D,20210903,000000,2071440,2086560,1970640,1990800,0.393777,0
+CHAI.US,D,20210907,000000,2026080,2046240,1900080,1970640,0.326412,0
+CHAI.US,D,20210908,000000,1945440,2005516,1869840,1910160,0.203289,0
+CHAI.US,D,20210909,000000,1915200,1960560,1869840,1930320,0.236458,0
+CHAI.US,D,20210910,000000,1955520,2010960,1905120,2010960,0.181331,0
+CHAI.US,D,20210913,000000,1975680,2000880,1900080,1940400,0.242813,0
+CHAI.US,D,20210914,000000,1890000,1935560,1839600,1849680,0.199619,0
+CHAI.US,D,20210915,000000,1839600,1905120,1748880,1758960,0.176369,0
+CHAI.US,D,20210916,000000,1779120,1794240,1685880,1748880,0.158345,0
+CHAI.US,D,20210917,000000,1753920,1924876,1728720,1920240,0.491335,0
+CHAI.US,D,20210920,000000,1905120,1920240,1774132,1834560,0.161791,0
+CHAI.US,D,20210921,000000,1814400,2016000,1809360,1925280,0.33541,0
+CHAI.US,D,20210922,000000,1900080,1930320,1844640,1915200,0.161626,0
+CHAI.US,D,20210923,000000,1955520,1995840,1869840,1930320,0.198523,0
+CHAI.US,D,20210924,000000,1915200,1925280,1849680,1910160,0.08298,0
+CHAI.US,D,20210927,000000,1900080,1925280,1844640,1854720,0.089605,0
+CHAI.US,D,20210928,000000,1854720,1854720,1743840,1804320,0.181382,0
+CHAI.US,D,20210929,000000,1804320,1804320,1673280,1738800,0.224444,0
+CHAI.US,D,20210930,000000,1733760,1758960,1693944,1738800,0.063871,0
+CHAI.US,D,20211001,000000,1743840,1789200,1673280,1774080,0.0640652,0
+CHAI.US,D,20211004,000000,1743840,1748880,1622880,1658160,0.137722,0
+CHAI.US,D,20211005,000000,1673280,1753920,1658160,1723680,0.137069,0
+CHAI.US,D,20211006,000000,1723680,1723680,1587600,1632960,0.117873,0
+CHAI.US,D,20211007,000000,1638000,1678320,1621720,1653120,0.0767855,0
+CHAI.US,D,20211008,000000,1648080,1683360,1587600,1643040,0.0692617,0
+CHAI.US,D,20211011,000000,1663200,1688400,1617840,1668240,0.0632122,0
+CHAI.US,D,20211012,000000,1728720,1784160,1643040,1723680,0.11143,0
+CHAI.US,D,20211013,000000,1698480,1849628,1638000,1809360,0.495547,0
+CHAI.US,D,20211014,000000,1804320,1905068,1713600,1748880,0.286117,0
+CHAI.US,D,20211015,000000,1360800,1512000,1360800,1441440,1.53603,0
+CHAI.US,D,20211018,000000,1426320,1920240,1416240,1532160,7.41645,0
+CHAI.US,D,20211019,000000,1501920,1501920,1396080,1411200,0.871317,0
+CHAI.US,D,20211020,000000,1436400,1597680,1416240,1562400,2.96195,0
+CHAI.US,D,20211021,000000,1517040,1527120,1426320,1461600,0.63385,0
+CHAI.US,D,20211022,000000,1416240,1436400,1310400,1335600,0.5519,0
+CHAI.US,D,20211025,000000,1335600,1512000,1335600,1421280,0.966167,0
+CHAI.US,D,20211026,000000,1506960,1532160,1393308,1456560,0.591385,0
+CHAI.US,D,20211027,000000,1451520,4878720,1426320,2671200,291.67,0
+CHAI.US,D,20211028,000000,2016000,2721600,1915200,2157120,22.8106,0
+CHAI.US,D,20211029,000000,2152080,2388960,1965600,2131920,4.90845,0
+CHAI.US,D,20211101,000000,1990800,2116800,1920240,1955520,1.57172,0
+CHAI.US,D,20211102,000000,1960560,2056268,1819440,1905120,1.41209,0
+CHAI.US,D,20211103,000000,1890000,2041200,1879920,1980720,1.11106,0
+CHAI.US,D,20211104,000000,1950480,2116800,1914796,2026080,0.997495,0
+CHAI.US,D,20211105,000000,2026080,2202480,1895040,1915200,1.34207,0
+CHAI.US,D,20211108,000000,1834560,1935360,1783960,1809360,0.749445,0
+CHAI.US,D,20211109,000000,1834560,2162160,1764000,2056320,4.63717,0
+CHAI.US,D,20211110,000000,1930320,2061360,1779120,1854720,1.9327,0
+CHAI.US,D,20211111,000000,1844640,1930320,1774080,1809360,0.822727,0
+CHAI.US,D,20211112,000000,1824480,1890000,1663200,1718640,0.968382,0
+CHAI.US,D,20211115,000000,1738800,2842560,1668240,2081520,31.1077,0
+CHAI.US,D,20211116,000000,1879920,2121840,1854720,2091600,2.38488,0
+CHAI.US,D,20211117,000000,2114732,2318400,2046240,2247840,2.76065,0
+CHAI.US,D,20211118,000000,2268000,2343600,2010960,2051280,1.30672,0
+CHAI.US,D,20211119,000000,2021040,2050472,1945440,1980720,0.62145,0
+CHAI.US,D,20211122,000000,2096640,2096640,1864800,1975680,0.565355,0
+CHAI.US,D,20211123,000000,1960560,2010960,1819440,1910160,0.615545,0
+CHAI.US,D,20211124,000000,1930320,1977344,1718640,1789200,0.54874,0
+CHAI.US,D,20211126,000000,1738800,1784160,1718640,1723680,0.27215,0
+CHAI.US,D,20211129,000000,1789200,1879920,1678320,1723680,0.540852,0
+CHAI.US,D,20211130,000000,1713600,1723680,1587652,1693440,0.523595,0
+CHAI.US,D,20211201,000000,1683360,1705436,1471680,1481760,0.402185,0
+CHAI.US,D,20211202,000000,1486800,1587600,1305360,1486800,0.760392,0
+CHAI.US,D,20211203,000000,1501920,1577468,1345680,1401120,0.255665,0
+CHAI.US,D,20211206,000000,1401120,1456560,1260000,1391040,0.66025,0
+CHAI.US,D,20211207,000000,2368800,3628800,2278080,2318400,318.7,0
+CHAI.US,D,20211208,000000,2020384,2182320,1925280,2157120,12.6649,0
+CHAI.US,D,20211209,000000,2620800,2760056,2010960,2056320,31.9772,0
+CHAI.US,D,20211210,000000,2016000,2338560,1859760,1890000,6.04557,0
+CHAI.US,D,20211213,000000,1864800,2036160,1723680,1753920,5.26552,0
+CHAI.US,D,20211214,000000,1668240,1882088,1638000,1809360,2.06296,0
+CHAI.US,D,20211215,000000,1793284,1910160,1638000,1829520,1.23067,0
+CHAI.US,D,20211216,000000,1809360,1890000,1688400,1713600,0.892142,0
+CHAI.US,D,20211217,000000,1708560,1733760,1653120,1688400,0.573015,0
+CHAI.US,D,20211220,000000,1663200,1678320,1582560,1612800,0.817647,0
+CHAI.US,D,20211221,000000,1638000,1658160,1592640,1612800,0.508767,0
+CHAI.US,D,20211222,000000,1632960,1809360,1572480,1764000,1.77133,0
+CHAI.US,D,20211223,000000,1789200,1789200,1587600,1622880,0.649062,0
+CHAI.US,D,20211227,000000,1622880,1637948,1537200,1552320,0.671032,0
+CHAI.US,D,20211228,000000,1542240,1553328,1461600,1481760,0.632807,0
+CHAI.US,D,20211229,000000,1602720,1990800,1501920,1622880,18.3824,0
+CHAI.US,D,20211230,000000,1607760,1638000,1501920,1552320,2.11867,0
+CHAI.US,D,20211231,000000,1668240,2293252,1653120,1864800,66.3292,0
+CHAI.US,D,20220103,000000,1915200,2162160,1753920,1879920,12.4512,0
+CHAI.US,D,20220104,000000,1930320,1945440,1713600,1784160,2.70582,0
+CHAI.US,D,20220105,000000,1662496,1935360,1587600,1617840,5.24397,0
+CHAI.US,D,20220106,000000,1789200,1789200,1615724,1627920,4.09652,0
+CHAI.US,D,20220107,000000,907200,982800,897120,942480,37.745,0
+CHAI.US,D,20220110,000000,897120,897120,846720,871920,5.81067,0
+CHAI.US,D,20220111,000000,851760,887040,821520,861840,6.9072,0
+CHAI.US,D,20220112,000000,861840,866880,806400,841680,6.52582,0
+CHAI.US,D,20220113,000000,836640,836640,735840,750960,5.63795,0
+CHAI.US,D,20220114,000000,735840,761040,710640,735840,3.68432,0
+CHAI.US,D,20220118,000000,730800,740880,695520,730800,3.00835,0
+CHAI.US,D,20220119,000000,735840,876960,730800,776160,5.70147,0
+CHAI.US,D,20220120,000000,750960,771120,700560,705600,2.82765,0
+CHAI.US,D,20220121,000000,685440,700612,640080,645120,3.2035,0
+CHAI.US,D,20220124,000000,630000,670320,574560,650160,3.82005,0
+CHAI.US,D,20220125,000000,640080,700560,619920,675360,2.38215,0
+CHAI.US,D,20220126,000000,685440,695924,635040,640080,1.33138,0
+CHAI.US,D,20220127,000000,650160,650160,609840,614880,0.74899,0
+CHAI.US,D,20220128,000000,589680,624960,579600,609840,0.810672,0
+CHAI.US,D,20220131,000000,604800,693000,594720,650160,2.16936,0
+CHAI.US,D,20220201,000000,645120,700560,614880,685440,2.71972,0
+CHAI.US,D,20220202,000000,680400,700508,635040,660240,1.69303,0
+CHAI.US,D,20220203,000000,624960,655200,619920,630000,0.682727,0
+CHAI.US,D,20220204,000000,636048,665280,630000,660240,0.686142,0
+CHAI.US,D,20220207,000000,665228,735840,650160,705600,2.66982,0
+CHAI.US,D,20220208,000000,680400,705600,650160,655200,1.04066,0
+CHAI.US,D,20220209,000000,675360,680400,645120,655200,1.43436,0
+CHAI.US,D,20220210,000000,645120,665280,635040,635040,1.35127,0
+CHAI.US,D,20220211,000000,635040,645120,594720,599760,1.53745,0
+CHAI.US,D,20220214,000000,599760,619920,585144,619920,0.847277,0
+CHAI.US,D,20220215,000000,624960,630000,609840,619920,0.588365,0
+CHAI.US,D,20220216,000000,624960,630000,604800,624960,0.709915,0
+CHAI.US,D,20220217,000000,635040,635040,604800,624960,0.92971,0
+CHAI.US,D,20220218,000000,614880,630000,579600,604800,0.815257,0
+CHAI.US,D,20220222,000000,589680,589680,541800,544320,1.36119,0
+CHAI.US,D,20220223,000000,554400,555308,509040,524160,1.33226,0
+CHAI.US,D,20220224,000000,473760,544320,473760,539280,1.09105,0
+CHAI.US,D,20220225,000000,554400,554400,498960,529200,1.12831,0
+CHAI.US,D,20220228,000000,529200,531720,504000,509040,1.27177,0
+CHAI.US,D,20220301,000000,504000,630000,493920,604800,14.0902,0
+CHAI.US,D,20220302,000000,604800,680400,569520,675360,7.1927,0
+CHAI.US,D,20220303,000000,675360,695468,559440,655200,5.20817,0
+CHAI.US,D,20220304,000000,630000,655200,569520,569520,2.66655,0
+CHAI.US,D,20220307,000000,524160,539280,463984,494172,5.23995,0
+CHAI.US,D,20220308,000000,473760,539280,453852,514080,3.47775,0
+CHAI.US,D,20220309,000000,509040,529200,504000,519120,1.7754,0
+CHAI.US,D,20220310,000000,504000,574560,496692,559440,3.00117,0
+CHAI.US,D,20220311,000000,544320,564480,524160,559440,2.05924,0
+CHAI.US,D,20220314,000000,554400,554452,509040,519120,1.0642,0
+CHAI.US,D,20220315,000000,519120,640080,478800,589680,9.79105,0
+CHAI.US,D,20220316,000000,574560,609840,529200,554400,3.29452,0
+CHAI.US,D,20220317,000000,544320,630000,529200,609840,6.88627,0
+CHAI.US,D,20220318,000000,609840,630000,589680,594720,2.59377,0
+CHAI.US,D,20220321,000000,624960,650160,594720,614880,3.93542,0
+CHAI.US,D,20220322,000000,630000,700560,619920,650160,5.0744,0
+CHAI.US,D,20220323,000000,670320,725760,655200,695520,3.6128,0
+CHAI.US,D,20220324,000000,705600,756000,640080,740880,5.59715,0
+CHAI.US,D,20220325,000000,735840,740880,660240,695520,1.89342,0
+CHAI.US,D,20220328,000000,695520,695520,624960,660240,1.77199,0
+CHAI.US,D,20220329,000000,645120,670320,624960,655200,1.57744,0
+CHAI.US,D,20220330,000000,655200,735840,640080,655200,4.02737,0
+CHAI.US,D,20220331,000000,660240,685440,614880,630000,1.9416,0
+CHAI.US,D,20220401,000000,630000,635040,579600,589680,2.02376,0
+CHAI.US,D,20220404,000000,584640,604748,544320,574560,2.90327,0
+CHAI.US,D,20220405,000000,564480,645120,554400,619920,4.20582,0
+CHAI.US,D,20220406,000000,589680,614880,569520,594720,1.25821,0
+CHAI.US,D,20220407,000000,579600,594720,564480,569520,0.859297,0
+CHAI.US,D,20220408,000000,564480,609536,544320,554400,2.90782,0
+CHAI.US,D,20220411,000000,539280,549560,519120,539280,1.22032,0
+CHAI.US,D,20220412,000000,554400,559388,519120,524160,0.777417,0
+CHAI.US,D,20220413,000000,529200,564480,519120,554400,0.82464,0
+CHAI.US,D,20220414,000000,544320,655200,534240,624960,4.229,0
+CHAI.US,D,20220418,000000,624960,624960,559440,579600,1.54873,0
+CHAI.US,D,20220419,000000,589680,597240,561960,579600,0.651357,0
+CHAI.US,D,20220420,000000,569520,604800,534240,554400,0.93349,0
+CHAI.US,D,20220421,000000,569520,579600,524160,539280,0.863345,0
+CHAI.US,D,20220422,000000,544320,558736,524160,529200,0.43938,0
+CHAI.US,D,20220425,000000,529200,559440,514080,544320,1.01946,0
+CHAI.US,D,20220426,000000,584640,599760,544320,564480,3.32255,0
+CHAI.US,D,20220427,000000,549360,559440,519120,529200,0.875552,0
+CHAI.US,D,20220428,000000,529200,564480,521640,554400,0.75023,0
+CHAI.US,D,20220429,000000,554400,574560,529200,539280,0.745772,0
+CHAI.US,D,20220502,000000,534240,594720,529200,574560,1.90946,0
+CHAI.US,D,20220503,000000,574560,640080,556920,627480,7.21917,0
+CHAI.US,D,20220504,000000,655200,747936,594720,624960,14.5851,0
+CHAI.US,D,20220505,000000,614880,624960,549360,584640,4.70225,0
+CHAI.US,D,20220506,000000,564480,579600,541800,569520,1.88547,0
+CHAI.US,D,20220509,000000,549360,559388,519120,539280,1.60895,0
+CHAI.US,D,20220510,000000,529200,543816,483892,534240,2.64105,0
+CHAI.US,D,20220511,000000,514080,544320,494172,504000,1.42884,0
+CHAI.US,D,20220512,000000,504000,554400,494424,539280,1.19198,0
+CHAI.US,D,20220513,000000,549360,554400,504000,524160,1.19764,0
+CHAI.US,D,20220516,000000,539280,540136,514080,529200,0.765852,0
+CHAI.US,D,20220517,000000,519120,574560,519120,564480,1.76019,0
+CHAI.US,D,20220518,000000,544320,564480,529200,544320,0.72662,0
+CHAI.US,D,20220519,000000,519120,534240,519120,524160,3.17097,0
+CHAI.US,D,20220520,000000,579600,584640,519120,549360,4.73542,0
+CHAI.US,D,20220523,000000,534240,534492,509040,519120,1.58445,0
+CHAI.US,D,20220524,000000,514080,524108,488932,509040,1.13278,0
+CHAI.US,D,20220525,000000,504000,524160,493972,519120,0.869642,0
+CHAI.US,D,20220526,000000,524160,539280,509040,529200,1.34488,0
+CHAI.US,D,20220527,000000,529200,564480,524664,554400,2.00316,0
+CHAI.US,D,20220531,000000,574560,584640,549412,569520,1.77518,0
+CHAI.US,D,20220601,000000,579600,579600,544320,553796,0.58391,0
+CHAI.US,D,20220602,000000,544320,599760,542456,574560,1.28423,0
+CHAI.US,D,20220603,000000,574560,579600,549360,564480,0.551742,0
+CHAI.US,D,20220606,000000,564480,569520,534240,559440,0.9378,0
+CHAI.US,D,20220607,000000,549360,645120,539280,604800,8.30147,0
+CHAI.US,D,20220608,000000,665280,745920,584640,700560,10.1029,0
+CHAI.US,D,20220609,000000,655200,690480,594720,604800,3.87207,0
+CHAI.US,D,20220610,000000,584640,675360,559440,614880,1.84895,0
+CHAI.US,D,20220613,000000,599760,604800,564480,604800,1.24313,0
+CHAI.US,D,20220614,000000,574560,609840,574560,589680,0.938557,0
+CHAI.US,D,20220615,000000,589680,619920,579600,609840,0.958687,0
+CHAI.US,D,20220616,000000,594720,665280,589680,645120,2.72642,0
+CHAI.US,D,20220617,000000,645120,660240,619920,630000,0.97281,0
+CHAI.US,D,20220621,000000,630000,680400,604800,660240,1.903,0
+CHAI.US,D,20220622,000000,650160,816480,630000,745920,9.25785,0
+CHAI.US,D,20220623,000000,745920,781200,675412,715680,3.98347,0
+CHAI.US,D,20220624,000000,735840,766080,680400,720720,1.50428,0
+CHAI.US,D,20220627,000000,690480,705600,645120,660240,7.25045,0
+CHAI.US,D,20220628,000000,640080,665280,574560,584640,2.59987,0
+CHAI.US,D,20220629,000000,569520,594720,569520,594720,0.771195,0
+CHAI.US,D,20220630,000000,584640,589880,544320,549360,1.00367,0
+CHAI.US,D,20220701,000000,544320,569520,529200,534240,1.21954,0
+CHAI.US,D,20220705,000000,483840,524160,480412,514080,2.02148,0
+CHAI.US,D,20220706,000000,509040,554400,504000,549360,1.39324,0
+CHAI.US,D,20220707,000000,529200,544320,524160,534240,0.565142,0
+CHAI.US,D,20220708,000000,519120,549360,509040,524160,0.62903,0
+CHAI.US,D,20220711,000000,514080,524160,504000,509040,0.486652,0
+CHAI.US,D,20220712,000000,509040,519120,493920,504000,0.39129,0
+CHAI.US,D,20220713,000000,496492,519120,494676,499060,0.61001,0
+CHAI.US,D,20220714,000000,504000,519120,493920,519120,0.910095,0
+CHAI.US,D,20220715,000000,509040,514080,495432,499616,0.53912,0
+CHAI.US,D,20220718,000000,504000,514080,478800,484192,0.779472,0
+CHAI.US,D,20220719,000000,487216,488880,458640,466200,1.36654,0
+CHAI.US,D,20220720,000000,478800,483284,454104,467712,1.52231,0
+CHAI.US,D,20220721,000000,463680,468720,414036,458540,0.931502,0
+CHAI.US,D,20220722,000000,458640,458640,433440,437724,0.492842,0
+CHAI.US,D,20220725,000000,443520,446040,413280,428096,0.72449,0
+CHAI.US,D,20220726,000000,418320,433440,413280,420840,0.524527,0
+CHAI.US,D,20220727,000000,419328,428400,403200,408188,0.549197,0
+CHAI.US,D,20220728,000000,409348,413280,388634,400680,0.921585,0
+CHAI.US,D,20220729,000000,403200,408240,362880,372960,0.966255,0
+CHAI.US,D,20220801,000000,362880,383040,352850,358823,0.566312,0
+CHAI.US,D,20220802,000000,362880,387475,352800,374018,0.423307,0
+CHAI.US,D,20220803,000000,370440,393069,360360,382990,0.576257,0
+CHAI.US,D,20220804,000000,378000,423360,362880,383594,2.13813,0
+CHAI.US,D,20220805,000000,392162,407232,383796,399571,0.624,0
+CHAI.US,D,20220808,000000,393120,398210,388080,394380,0.376345,0
+CHAI.US,D,20220809,000000,378000,393120,378000,391910,0.36596,0
+CHAI.US,D,20220810,000000,389441,406224,382234,404460,0.37973,0
+CHAI.US,D,20220811,000000,403200,426284,389138,421696,0.61051,0
+CHAI.US,D,20220812,000000,423360,428400,403452,425828,0.421267,0
+CHAI.US,D,20220815,000000,418320,422300,403200,408240,0.197855,0
+CHAI.US,D,20220816,000000,413332,418320,403200,414892,0.281992,0
+CHAI.US,D,20220817,000000,406576,418268,378101,398210,0.371852,0
+CHAI.US,D,20220818,000000,403148,413280,388080,413280,0.70491,0
+CHAI.US,D,20220819,000000,418320,423360,378050,407132,0.874522,0
+CHAI.US,D,20220822,000000,413280,413280,388080,388786,0.277917,0
+CHAI.US,D,20220823,000000,391457,395640,362880,366962,0.510592,0
+CHAI.US,D,20220824,000000,362880,381982,357840,358546,0.512422,0
+CHAI.US,D,20220825,000000,368474,376135,342720,347760,0.601802,0
+CHAI.US,D,20220826,000000,352800,357840,317671,341359,1.65682,0
+CHAI.US,D,20220829,000000,322560,337176,318528,323568,1.08088,0
+CHAI.US,D,20220830,000000,332690,372960,332690,362880,1.72039,0
+CHAI.US,D,20220831,000000,362880,362880,342720,348919,0.369977,0
+CHAI.US,D,20220901,000000,347760,347760,317520,327600,0.303557,0
+CHAI.US,D,20220902,000000,337680,351540,305928,327600,0.40565,0
+CHAI.US,D,20220906,000000,316008,337680,316008,324274,0.185634,0
+CHAI.US,D,20220907,000000,327600,332438,316008,320040,0.27397,0
+CHAI.US,D,20220908,000000,320040,320040,302904,319990,0.564462,0
+CHAI.US,D,20220909,000000,312480,327600,312480,327499,0.360385,0
+CHAI.US,D,20220912,000000,327197,332186,312480,317470,0.264307,0
+CHAI.US,D,20220913,000000,304920,317520,294840,298217,0.458532,0
+CHAI.US,D,20220914,000000,302400,303408,282240,287280,0.377185,0
+CHAI.US,D,20220915,000000,268128,285264,264650,271656,0.52618,0
+CHAI.US,D,20220916,000000,266616,268128,236880,247464,0.720105,0
+CHAI.US,D,20220919,000000,251496,257040,227304,236880,0.503202,0
+CHAI.US,D,20220920,000000,230933,236376,201600,211680,0.76244,0
+CHAI.US,D,20220921,000000,204120,211680,186480,190512,1.1514,0
+CHAI.US,D,20220922,000000,241920,246960,201650,214805,7.85305,0
+CHAI.US,D,20220923,000000,202356,226749,186732,190512,1.85095,0
+CHAI.US,D,20220926,000000,186984,188748,163800,166320,0.819985,0
+CHAI.US,D,20220927,000000,176400,176400,159012,160726,0.439455,0
+CHAI.US,D,20220928,000000,156240,171360,151200,167832,0.72616,0
+CHAI.US,D,20220929,000000,162792,171360,146160,151906,0.438727,0
+CHAI.US,D,20220930,000000,146160,160272,144396,153720,0.281067,0
+CHAI.US,D,20221003,000000,161381,163270,146614,160171,0.343695,0
+CHAI.US,D,20221004,000000,166320,182700,161280,176350,1.09022,0
+CHAI.US,D,20221005,000000,179928,186480,168840,181440,0.630652,0
+CHAI.US,D,20221006,000000,185220,185220,155232,162590,0.294527,0
+CHAI.US,D,20221007,000000,162288,163296,151250,154274,0.48935,0
+CHAI.US,D,20221010,000000,70257.6,73080,61236,62748,39.4577,0
+CHAI.US,D,20221011,000000,62344.8,69048,61689.6,65066.4,20.2401,0
+CHAI.US,D,20221012,000000,71618.4,79329.6,65973.6,70509.6,34.3087,0
+CHAI.US,D,20221013,000000,78372,82807.2,68292,75600,23.3417,0
+CHAI.US,D,20221014,000000,79128,85680,72324,84369.6,29.0682,0
+CHAI.US,D,20221017,000000,80388,84369.6,76003.2,80640,16.2565,0
+CHAI.US,D,20221018,000000,77616,79077.6,68392.8,70610.4,14.6585,0
+CHAI.US,D,20221019,000000,73080,78120,68040,75549.6,17.4418,0
+CHAI.US,D,20221020,000000,72676.8,77061.6,70560,72475.2,9.0615,0
+CHAI.US,D,20221021,000000,72374.4,75600,70560,74037.6,9.17862,0
+CHAI.US,D,20221024,000000,72576,75348,70560,71265.6,7.16055,0
+CHAI.US,D,20221025,000000,70560,74894.4,69350.4,71820,8.4098,0
+CHAI.US,D,20221026,000000,72021.6,80388,71316,73231.2,20.2383,0
+CHAI.US,D,20221027,000000,73080,75549.6,62092.8,66729.6,12.8067,0
+CHAI.US,D,20221028,000000,65520,68090.4,63000,65217.6,7.87805,0
+CHAI.US,D,20221031,000000,63000,67939.2,58867.2,67082.4,17.3744,0
+CHAI.US,D,20221101,000000,74289.6,74289.6,61588.8,65016,10.9742,0
+CHAI.US,D,20221102,000000,65520,65520,61588.8,62042.4,6.49572,0
+CHAI.US,D,20221103,000000,61588.8,63705.6,59220,60942.8,4.55462,0
+CHAI.US,D,20221104,000000,63907.2,67082.4,60984,66528,6.83355,0
+CHAI.US,D,20221107,000000,67838.4,67838.4,61387.2,64713.6,3.38705,0
+CHAI.US,D,20221108,000000,64209.6,64209.6,56548.8,59472,9.3031,0
+CHAI.US,D,20221109,000000,57960,60480,52970.4,54432,5.26092,0
+CHAI.US,D,20221110,000000,56700,62848.8,55893.6,62848.8,8.10355,0
+CHAI.US,D,20221111,000000,68040,68040,61488,65520,10.4794,0
+CHAI.US,D,20221114,000000,69300,90165.6,64108.8,83160,60.8845,0
+CHAI.US,D,20221115,000000,125244,131544,91224,94449.6,143.827,0
+CHAI.US,D,20221116,000000,90720,92080.8,79732.8,83512.8,18.2181,0
+CHAI.US,D,20221117,000000,78523.2,81648,71215.2,81597.6,11.9553,0
+CHAI.US,D,20221118,000000,81597.6,84168,76809.6,77616,8.27692,0
+CHAI.US,D,20221121,000000,75600,104832,73080,97876.8,29.6537,0
+CHAI.US,D,20221122,000000,95256,96516,85775.2,93189.6,10.8306,0
+CHAI.US,D,20221123,000000,90720,95256,83160,87998.4,9.36992,0
+CHAI.US,D,20221125,000000,88200,98028,88200,93945.6,3.26247,0
+CHAI.US,D,20221128,000000,92988,107302,92232,97120.8,8.0353,0
+CHAI.US,D,20221129,000000,97272,98532,88552.8,92685.6,5.07335,0
+CHAI.US,D,20221130,000000,93542.4,93542.4,84470.4,90468,6.27675,0
+CHAI.US,D,20221201,000000,87393.6,90720,84268.8,84924,3.24382,0
+CHAI.US,D,20221202,000000,78876,85075.2,75700.8,82857.6,3.6524,0
+CHAI.US,D,20221205,000000,81093.6,84672,78120,79027.2,2.65335,0
+CHAI.US,D,20221206,000000,80640,80640,73080,75600,3.77102,0
+CHAI.US,D,20221207,000000,68443.2,73584,68443.2,69199.2,2.13511,0
+CHAI.US,D,20221208,000000,69552,73735.2,69552,71416.8,1.44705,0
+CHAI.US,D,20221209,000000,76708.8,77112,70560,75600,1.49922,0
+CHAI.US,D,20221212,000000,75549.6,81648,68544,79178.4,4.963,0
+CHAI.US,D,20221213,000000,83664,92080.8,81748.8,88704,4.98917,0
+CHAI.US,D,20221214,000000,85579.2,98632.8,83210.4,89913.6,4.63262,0
+CHAI.US,D,20221215,000000,90720,91728,80589.6,84672,2.1731,0
+CHAI.US,D,20221216,000000,80791.2,81547.2,75600,80095.6,3.2374,0
+CHAI.US,D,20221219,000000,77263.2,80539.2,72072,76054.4,2.40468,0
+CHAI.US,D,20221220,000000,75146.4,78120,71316,76759.2,1.13393,0
+CHAI.US,D,20221221,000000,76759.2,80085.6,73584,73735.2,2.3225,0
+CHAI.US,D,20221222,000000,75600,79581.6,68544,76557.6,2.89415,0
+CHAI.US,D,20221223,000000,77162.4,83412,75600,80640,1.29949,0
+CHAI.US,D,20221227,000000,80640,83160,76103.2,78069.6,0.970525,0
+CHAI.US,D,20221228,000000,75751.2,81849.6,75499.2,78170.4,1.79787,0
+CHAI.US,D,20221229,000000,78120,81698.4,76104,80035.2,1.5347,0
+CHAI.US,D,20221230,000000,75600,79128,75600,77112,1.83903,0
+CHAI.US,D,20230103,000000,73080,81648,73080,80640,1.97507,0
+CHAI.US,D,20230104,000000,108360,112140,84168,90720,36.476,0
+CHAI.US,D,20230105,000000,85730.4,88199.2,80136,83109.6,8.07625,0
+CHAI.US,D,20230106,000000,80186.4,87948,78624,86536.8,5.6529,0
+CHAI.US,D,20230109,000000,100800,108360,93492,103320,16.5847,0
+CHAI.US,D,20230110,000000,103774,107251,88704,103118,6.71897,0
+CHAI.US,D,20230111,000000,97221.6,100296,93996,100296,2.36684,0
+CHAI.US,D,20230112,000000,97372.8,110880,95810.4,108360,4.40515,0
+CHAI.US,D,20230113,000000,109519,110023,101052,107352,3.02402,0
+CHAI.US,D,20230117,000000,108360,118440,105336,115920,7.76875,0
+CHAI.US,D,20230118,000000,141120,147168,126000,128520,49.756,0
+CHAI.US,D,20230119,000000,89157.6,95407.2,65520,94500,85.6322,0
+CHAI.US,D,20230120,000000,90720,92181.6,82152,86234.4,13.4346,0
+CHAI.US,D,20230123,000000,85680,90720,82504.8,88099.2,8.12647,0
+CHAI.US,D,20230124,000000,90669.6,92232,87444,89712,8.94312,0
+CHAI.US,D,20230125,000000,89712,90720,83260.8,87444,6.82025,0
+CHAI.US,D,20230126,000000,87444,87444,83311.2,83563.2,6.19415,0
+CHAI.US,D,20230127,000000,84672,85680,80992.8,83966.4,5.43302,0
+CHAI.US,D,20230130,000000,84016.8,87192,81446.4,84420,4.74932,0
+CHAI.US,D,20230131,000000,84571.2,85176,80186.4,84672,4.76492,0
+CHAI.US,D,20230201,000000,80640,84420,80640,83916,5.3816,0
+CHAI.US,D,20230202,000000,82303.2,91980,82303.2,88300.8,10.1535,0
+CHAI.US,D,20230203,000000,85680,90417.6,83160,85276.8,4.92112,0
+CHAI.US,D,20230206,000000,86688,86688,83160,85327.2,3.45432,0
+CHAI.US,D,20230207,000000,87192,88144.4,83664,85629.6,3.8557,0
+CHAI.US,D,20230208,000000,86788.8,87141.6,82807.2,85125.6,2.10287,0
+CHAI.US,D,20230209,000000,85125.6,85578.4,81648,82101.6,3.9044,0
+CHAI.US,D,20230210,000000,82504.8,82555.2,75600,77011.2,4.02765,0
+CHAI.US,D,20230213,000000,80640,80640,73080,76255.2,2.47934,0
+CHAI.US,D,20230214,000000,75600,81698.4,75600,77868,2.8031,0
+CHAI.US,D,20230215,000000,77868,79480.8,76104,77817.6,2.67545,0
+CHAI.US,D,20230216,000000,77918.4,79380,76104,77162.4,2.47383,0
+CHAI.US,D,20230217,000000,76557.6,79128,72525.6,76608,3.20415,0
+CHAI.US,D,20230221,000000,80589.6,95407.2,78372,85226.4,16.5767,0
+CHAI.US,D,20230222,000000,81950.4,83311.2,76104,78876,3.95662,0
+CHAI.US,D,20230223,000000,87645.6,93240,83160,90720,14.1198,0
+CHAI.US,D,20230224,000000,93441.6,94197.6,83664,89157.6,6.41945,0
+CHAI.US,D,20230227,000000,89712,98179.2,89208,98028,10.6907,0
+CHAI.US,D,20230228,000000,98179.2,105336,91224,95760,11.6748,0
+CHAI.US,D,20230301,000000,95760,100548,90720,93189.6,3.77412,0
+CHAI.US,D,20230302,000000,90720,90770.4,84520.8,87595.2,3.52477,0
+CHAI.US,D,20230303,000000,90316.8,95760,89964,95256,5.32737,0
+CHAI.US,D,20230306,000000,95760,105790,93240,98985.6,11.5028,0
+CHAI.US,D,20230307,000000,100800,134568,98784,131040,32.4507,0
+CHAI.US,D,20230308,000000,124992,128520,98280,105689,20.0537,0
+CHAI.US,D,20230309,000000,105840,133560,102312,119549,25.419,0
+CHAI.US,D,20230310,000000,121968,134366,106344,120910,19.8196,0
+CHAI.US,D,20230313,000000,120204,120557,98431.2,107150,12.0031,0
+CHAI.US,D,20230314,000000,105084,105084,90720,96264,11.4668,0
+CHAI.US,D,20230315,000000,91476,92232,87192,90669.6,6.54922,0
+CHAI.US,D,20230316,000000,88048.8,92232,83664,86688,5.70122,0
+CHAI.US,D,20230317,000000,86335.2,88099.2,80640,83563.2,5.35955,0
+CHAI.US,D,20230320,000000,82303.2,87192,81144,81597.6,3.85032,0
+CHAI.US,D,20230321,000000,82656,90669.6,82656,89157.6,3.03305,0
+CHAI.US,D,20230322,000000,86688,90317.6,83664,85629.6,2.15914,0
+CHAI.US,D,20230323,000000,89712,89712,83160,85377.6,1.72941,0
+CHAI.US,D,20230324,000000,83361.6,89712,83260.8,87595.2,1.51492,0
+CHAI.US,D,20230327,000000,90720,91728,86536.8,90820.8,2.00058,0
+CHAI.US,D,20230328,000000,90720,99993.6,89157.6,96768,4.5383,0
+CHAI.US,D,20230329,000000,100800,105840,93290.4,101304,3.4897,0
+CHAI.US,D,20230330,000000,96364.8,103018,90972,95306.4,1.72093,0
+CHAI.US,D,20230331,000000,85680,90720,72223.2,76860,24.3279,0
+CHAI.US,D,20230403,000000,79884,82404,75600,78876,8.28295,0
+CHAI.US,D,20230404,000000,80136,82152,75852,77565.6,4.50435,0
+CHAI.US,D,20230405,000000,76759.2,79380,50954.4,68040,9.435,0
+CHAI.US,D,20230406,000000,68040,70408.8,65520,66276,4.94737,0
+CHAI.US,D,20230410,000000,69451.2,69451.2,59220,64209.6,7.85582,0
+CHAI.US,D,20230411,000000,63000,65268,63000,64360.8,2.7372,0
+CHAI.US,D,20230412,000000,61488,61488,57960,60580.8,4.59717,0
+CHAI.US,D,20230413,000000,61488,70560,60480,65268,5.24132,0
+CHAI.US,D,20230414,000000,65570.4,66074.4,58262.4,61488,7.41487,0
+CHAI.US,D,20230417,000000,63000,63000,60480,61437.6,3.0044,0
+CHAI.US,D,20230418,000000,60984,63352.8,55440,57859.2,10.0025,0
+CHAI.US,D,20230419,000000,57758.4,75549.6,55692,68544,18.8642,0
+CHAI.US,D,20230420,000000,68544,68544,60480,65520,4.21175,0
+CHAI.US,D,20230421,000000,63554.4,66780,60480,60480,4.50885,0
+CHAI.US,D,20230424,000000,57960,60480,54633.6,55843.2,5.8421,0
+CHAI.US,D,20230425,000000,54180,58766.4,51256.8,54432,6.12655,0
+CHAI.US,D,20230426,000000,55440,58363.2,53121.6,54734.4,2.63532,0
+CHAI.US,D,20230427,000000,58716,58716,54986.4,56145.6,2.829,0
+CHAI.US,D,20230428,000000,57456,59220,51660,55490.4,3.34742,0
+CHAI.US,D,20230501,000000,55490.4,55944,52063.2,54734.4,3.23982,0
+CHAI.US,D,20230502,000000,52516.8,55440,52516.8,54986.4,2.10611,0
+CHAI.US,D,20230503,000000,54936,58816.8,53020.8,55994.4,4.81235,0
+CHAI.US,D,20230504,000000,55440,57355.2,53020.8,55490.4,2.02546,0
+CHAI.US,D,20230505,000000,54936,57859.2,54180,56952,2.49229,0
+CHAI.US,D,20230508,000000,56700,58766.4,56448,56750.4,1.96128,0
+CHAI.US,D,20230509,000000,56599.2,65520,56599.2,63756,9.22802,0
+CHAI.US,D,20230510,000000,64713.6,67536,60480,62496,4.28867,0
+CHAI.US,D,20230511,000000,62596.8,65116.8,59472,62949.6,2.58265,0
+CHAI.US,D,20230512,000000,65520,75549.6,63100.8,70560,8.04915,0
+CHAI.US,D,20230515,000000,74088,75549.6,65620.8,65620.8,5.42295,0
+CHAI.US,D,20230516,000000,70560,71769.6,55440,57960,8.9192,0
+CHAI.US,D,20230517,000000,59976,64461.6,57960,60328.8,5.9641,0
+CHAI.US,D,20230518,000000,63000,63000,59220,61992,2.6022,0
+CHAI.US,D,20230519,000000,62798.4,63957.6,60530.4,63756,2.54292,0
+CHAI.US,D,20230522,000000,64008,67132.8,61034.4,65268,3.17742,0
+CHAI.US,D,20230523,000000,63957.6,66024,62496,65318,1.68448,0
+CHAI.US,D,20230524,000000,66729.6,68796,62496,67284,5.74792,0
+CHAI.US,D,20230525,000000,68493.6,73080,56347.2,56700,62.363,0
+CHAI.US,D,20230526,000000,57859.2,57859.2,40320,46872,28.7255,0
+CHAI.US,D,20230530,000000,48988.8,49392,43344,46065.6,10.0912,0
+CHAI.US,D,20230531,000000,47628,47628,44352,45360,4.48717,0
+CHAI.US,D,20230601,000000,49341.6,57456,46670.4,54331.2,32.269,0
+CHAI.US,D,20230602,000000,54331.2,54835.2,48384,50400,7.62815,0
+CHAI.US,D,20230605,000000,54331.2,59472,52668,57304.8,21.2765,0
+CHAI.US,D,20230606,000000,57153.6,57153.6,51912,54129.6,5.78487,0
+CHAI.US,D,20230607,000000,54129.6,55440,52920,55414.4,3.51107,0
+CHAI.US,D,20230608,000000,53726.4,54885.6,50904,52920,4.06727,0
+CHAI.US,D,20230609,000000,51357.6,52617.6,48636,50450.4,4.23952,0
+CHAI.US,D,20230612,000000,55440,57960,50904,52113.6,14.6118,0
+CHAI.US,D,20230613,000000,53726.4,53776.8,48636,51357.6,6.98952,0
+CHAI.US,D,20230614,000000,51710.4,51710.4,48888,50853.6,4.72557,0
+CHAI.US,D,20230615,000000,49442.4,55440,47880,50400,12.0336,0
+CHAI.US,D,20230616,000000,50904,53524.8,47829.6,48912.8,11.0764,0
+CHAI.US,D,20230620,000000,50400,51307.2,45360,47980.8,8.20297,0
+CHAI.US,D,20230621,000000,47376,47880,44352,45964.8,5.8058,0
+CHAI.US,D,20230622,000000,51912,51912,46972.8,48636,22.4384,0
+CHAI.US,D,20230623,000000,50400,50400,45612,46872,7.22927,0
+CHAI.US,D,20230626,000000,45360,47174.4,42336,44755.2,11.0654,0
+CHAI.US,D,20230627,000000,27720,29181.6,24847.2,29181.6,68.3077,0
+CHAI.US,D,20230628,000000,27014.4,29181.6,25804.8,27972,26.7485,0
+CHAI.US,D,20230629,000000,27216,32760,26812.8,29131.2,22.5988,0
+CHAI.US,D,20230630,000000,27216,29131.2,26460,27417.6,15.5063,0
+CHAI.US,D,20230703,000000,28476,29232,27468,28022.4,12.1212,0
+CHAI.US,D,20230705,000000,27770.4,28224,26661.6,28022.4,15.4774,0
+CHAI.US,D,20230706,000000,28072.8,28728,27064.8,28022.4,40.226,0
+CHAI.US,D,20230707,000000,28677.6,32659.2,27216,31248,64.889,0
+CHAI.US,D,20230710,000000,35280,39816,32760,36489.6,174.19,0
+CHAI.US,D,20230711,000000,29988,29988,27216,27619.2,125.001,0
+CHAI.US,D,20230712,000000,27669.6,28778.4,26056.8,27720,63.3292,0
+CHAI.US,D,20230713,000000,27216,28728,26208,26712,48.4675,0
+CHAI.US,D,20230714,000000,25704,26661.6,25200,25905.6,46.7112,0
+CHAI.US,D,20230717,000000,25956,26006.4,24141.6,24696,43.8902,0
+CHAI.US,D,20230718,000000,24595.2,25956,24192,24696,27.257,0
+CHAI.US,D,20230719,000000,26208,26208,24242.4,24948,28.5077,0
+CHAI.US,D,20230720,000000,25401.6,25855.2,23688,23889.6,28.1072,0
+CHAI.US,D,20230721,000000,23889.6,24192,22226.4,23032.8,36.042,0
+CHAI.US,D,20230724,000000,22579.2,22579.2,21016.8,21369.6,22.3795,0
+CHAI.US,D,20230725,000000,22680,22680,21520.8,21974.4,16.2541,0
+CHAI.US,D,20230726,000000,21672,24040.8,21571.2,22881.6,20.4638,0
+CHAI.US,D,20230727,000000,22629.6,23083.2,21672,22176,23.9876,0
+CHAI.US,D,20230728,000000,22579.2,22579.2,20361.6,21924,34.0107,0
+CHAI.US,D,20230731,000000,22176,22176,20865.6,21369.6,26.8565,0
+CHAI.US,D,20230801,000000,22125.6,22125.6,20916,21420,31.9457,0
+CHAI.US,D,20230802,000000,21621.6,23536.8,20664,23184,84.2602,0
+CHAI.US,D,20230803,000000,28929.6,31147.2,23688,26208,266.412,0
+CHAI.US,D,20230804,000000,24595.2,25603.2,22780.8,24444,73.7045,0
+CHAI.US,D,20230807,000000,23940,23940,21067.2,23083.2,36.0615,0
+CHAI.US,D,20230808,000000,25200,25200,20664,21924,64.5565,0
+CHAI.US,D,20230809,000000,19807.2,20571.3,15745,18144,159.765,0
+CHAI.US,D,20230810,000000,17488.8,17589.6,15624,15876,46.1585,0
+CHAI.US,D,20230811,000000,16984.8,19170.6,15876,18144,96.366,0
+CHAI.US,D,20230814,000000,17841.6,17888.5,16289.3,16732.8,55.3682,0
+CHAI.US,D,20230815,000000,21722.4,25653.6,19303.2,20815.2,1376.82,0
+CHAI.US,D,20230816,000000,19454.4,19857.6,18194.4,18597.6,85.574,0
+CHAI.US,D,20230817,000000,18345.6,18596.1,16077.6,16228.8,56.148,0
+CHAI.US,D,20230818,000000,15724.8,16128,15120,15170.4,19.4212,0
+CHAI.US,D,20230821,000000,15220.8,15220.8,13708.8,13809.6,31.1472,0
+CHAI.US,D,20230822,000000,13658.4,13708.8,12650.4,13003.2,21.0361,0
+CHAI.US,D,20230823,000000,13507.2,14565.6,12879.7,13910.4,32.6587,0
+CHAI.US,D,20230824,000000,13960.8,14011.2,13142.8,13356,14.8301,0
+CHAI.US,D,20230825,000000,13154.4,13658.4,12751.2,13053.6,14.5126,0
+CHAI.US,D,20230828,000000,12852,13608,12801.6,13305.6,16.6444,0
+CHAI.US,D,20230829,000000,13104,14968.3,12853.5,14464.8,31.2577,0
+CHAI.US,D,20230830,000000,14263.2,15573.6,14112,15573.6,14.2813,0
+CHAI.US,D,20230831,000000,15674.4,17488.8,15624,16632,19.2363,0
+CHAI.US,D,20230901,000000,16632,17289.2,16380.5,16430.4,6.98372,0
+CHAI.US,D,20230905,000000,16531.2,16630.5,15472.8,15472.8,10.4728,0
+CHAI.US,D,20230906,000000,15170.4,15523.7,14616,14767.2,8.91347,0
+CHAI.US,D,20230907,000000,14616,14616,13154.4,13356,11.8537,0
+CHAI.US,D,20230908,000000,13356,13985.5,13134.2,13406.4,9.0736,0
+CHAI.US,D,20230911,000000,13255.2,13608,13003.2,13053.6,8.05335,0
+CHAI.US,D,20230912,000000,13104,13154.4,12574.8,12600,9.32657,0
+CHAI.US,D,20230913,000000,12650.4,12902.4,11859.1,11958.9,11.6345,0
+CHAI.US,D,20230914,000000,11944.8,12095.5,10836,11365.2,23.445,0
+CHAI.US,D,20230915,000000,10634.4,11299.2,10634.4,10785.6,23.1583,0
+CHAI.US,D,20230918,000000,10180.8,10785.6,9979.2,10180.8,20.1795,0
+CHAI.US,D,20230919,000000,10080,10836,10080,10332,7.91982,0
+CHAI.US,D,20230920,000000,10533.6,10634.4,10180.8,10332,8.85355,0
+CHAI.US,D,20230921,000000,10231.2,11138.4,10080,10785.6,9.249,0
+CHAI.US,D,20230922,000000,10886.4,12297.6,10886.4,12247.2,15.7305,0
+CHAI.US,D,20230925,000000,12247.2,13356,11743.2,13104,16.1228,0
+CHAI.US,D,20230926,000000,13305.6,15069.6,13305.6,14817.6,22.8952,0
+CHAI.US,D,20230927,000000,15372,16380,14267.7,14616,23.6132,0
+CHAI.US,D,20230928,000000,14716.8,14817.6,13910.4,14565.6,6.2115,0
+CHAI.US,D,20230929,000000,14313.6,14868,13960.8,14212.8,12.021,0
+CHAI.US,D,20231002,000000,14162.4,14716.8,13443.7,13860,6.75595,0
+CHAI.US,D,20231003,000000,14817.6,14817.6,13608,14364,6.90057,0
+CHAI.US,D,20231004,000000,15825.6,16845.7,14162.4,14817.6,58.5057,0
+CHAI.US,D,20231005,000000,15069.6,16128,14616,16077.6,22.767,0
+CHAI.US,D,20231006,000000,16279.2,17085.1,15674.4,16884,25.1722,0
+CHAI.US,D,20231009,000000,16934.4,17488.8,15674.4,15674.4,16.6609,0
+CHAI.US,D,20231010,000000,15674.4,16228.8,15120,15775.2,7.57122,0
+CHAI.US,D,20231011,000000,14112,14263.2,13154.4,13154.4,18.8464,0
+CHAI.US,D,20231012,000000,13104,13104,11340.5,11390.4,15.0732,0
+CHAI.US,D,20231013,000000,11289.6,12185.2,11088,12032,8.01825,0
+CHAI.US,D,20231016,000000,12045.6,12499.2,11693.3,12348,5.80097,0
+CHAI.US,D,20231017,000000,12247.2,12297.6,11491.2,11491.2,9.8228,0
+CHAI.US,D,20231018,000000,11340,12160,10785.6,10886.4,7.68212,0
+CHAI.US,D,20231019,000000,10886.4,10936.8,10332,10584,6.46625,0
+CHAI.US,D,20231020,000000,10332,10836,10130.9,10533.6,6.9875,0
+CHAI.US,D,20231023,000000,10130.4,10634.4,8920.8,9072,24.5535,0
+CHAI.US,D,20231024,000000,8870.4,9324,8164.8,8214.68,19.3952,0
+CHAI.US,D,20231025,000000,8114.4,8529.68,7156.8,7237.96,21.2543,0
+CHAI.US,D,20231026,000000,7308,7862.4,6476.4,6476.4,40.6775,0
+CHAI.US,D,20231027,000000,3225.6,3578.4,3024,3385.37,335.49,0
+CHAI.US,D,20231030,000000,3452.4,3452.4,2900.02,3295.66,84.2407,0
+CHAI.US,D,20231031,000000,3276,3426.7,3034.58,3276,17.763,0
+CHAI.US,D,20231101,000000,3326.4,3508.34,3132.36,3301.2,512.765,0
+CHAI.US,D,20231102,000000,3126.31,3276,2923.2,3184.78,69.77,0
+CHAI.US,D,20231103,000000,3250.8,3477.6,3124.8,3296.16,64.4382,0
+CHAI.US,D,20231106,000000,3326.4,3371.76,3150,3151.01,16.2861,0
+CHAI.US,D,20231107,000000,3099.6,3276,3032.57,3034.08,19.1751,0
+CHAI.US,D,20231108,000000,3099.1,3139.92,2973.6,3024,14.8345,0
+CHAI.US,D,20231109,000000,3074.4,3174.7,2938.32,2938.32,11.5023,0
+CHAI.US,D,20231110,000000,3074.4,3074.4,2525.54,2850.62,29.1972,0
+CHAI.US,D,20231113,000000,2764.94,3820.32,2764.94,2988.72,395.62,0
+CHAI.US,D,20231114,000000,2782.08,3124.8,2782.08,3111.7,42.2717,0
+CHAI.US,D,20231115,000000,3251.3,3348.58,3024,3225.6,44.6422,0
+CHAI.US,D,20231116,000000,3097.58,3097.58,2723.62,2731.68,44.284,0
+CHAI.US,D,20231117,000000,2827.94,2857.67,1674.29,2071.44,84.1765,0
+CHAI.US,D,20231120,000000,2459.52,2459.52,2041.7,2176.78,32.397,0
+CHAI.US,D,20231121,000000,2247.34,2363.76,2167.2,2217.6,28.6782,0
+CHAI.US,D,20231122,000000,2268,2368.8,2172.24,2217.6,27.3397,0
+CHAI.US,D,20231124,000000,2328.48,2368.8,2066.4,2116.8,35.1007,0
+CHAI.US,D,20231127,000000,2122.85,2240.28,2091.6,2167.2,156.951,0
+CHAI.US,D,20231128,000000,2167.2,2217.6,2021.04,2176.78,35.1855,0
+CHAI.US,D,20231129,000000,2120.83,2167.2,2066.4,2085.05,18.3664,0
+CHAI.US,D,20231130,000000,2078.5,2223.14,1941.41,2071.44,83.4055,0
+CHAI.US,D,20231201,000000,2066.4,2239.27,1966.61,2162.16,58.3287,0
+CHAI.US,D,20231204,000000,2311.2,2445.19,2052,2232,177.038,0
+CHAI.US,D,20231205,000000,2224.8,3549.6,2196,2577.6,1389.88,0
+CHAI.US,D,20231206,000000,2527.2,2564.57,2268.07,2376,125.072,0
+CHAI.US,D,20231207,000000,2433.6,2858.4,2289.6,2354.4,271.232,0
+CHAI.US,D,20231208,000000,2347.2,2475.58,2131.2,2175.05,77.4567,0
+CHAI.US,D,20231211,000000,2131.2,2275.13,2052,2073.6,41.7652,0
+CHAI.US,D,20231212,000000,2088,2152.8,2016,2108.74,30.8582,0
+CHAI.US,D,20231213,000000,2102.4,2145.6,2023.2,2095.2,40.8415,0
+CHAI.US,D,20231214,000000,2095.2,2534.4,2073.53,2512.8,113.452,0
+CHAI.US,D,20231215,000000,2570.4,2743.2,2455.2,2714.4,42.7652,0
+CHAI.US,D,20231218,000000,2476.8,2700,2419.2,2557.73,82.154,0
+CHAI.US,D,20231219,000000,2556,2781,2512.8,2608.06,19.1597,0
+CHAI.US,D,20231220,000000,2642.4,2707.13,2253.6,2469.6,62.3192,0
+CHAI.US,D,20231221,000000,2412,2576.45,2232,2433.6,58.7902,0
+CHAI.US,D,20231222,000000,2476.8,2476.8,2332.8,2376,8.95555,0
+CHAI.US,D,20231226,000000,2304,2376,2304,2307.6,16.4152,0
+CHAI.US,D,20231227,000000,2318.4,2376,2274.05,2340,54.1762,0
+CHAI.US,D,20231228,000000,2577.6,2736,2400.55,2505.6,50.1207,0
+CHAI.US,D,20231229,000000,2736,3355.2,2599.2,3031.2,237.379,0
+CHAI.US,D,20240102,000000,2995.2,3240,2808,3240,59.6817,0
+CHAI.US,D,20240103,000000,3225.6,3287.23,3134.74,3273.05,18.3402,0
+CHAI.US,D,20240104,000000,3290.4,3369.6,3168.07,3290.26,20.9333,0
+CHAI.US,D,20240105,000000,3284.35,3636,3232.58,3492,86.6262,0
+CHAI.US,D,20240108,000000,3448.8,3492,3146.4,3176.28,47.1442,0
+CHAI.US,D,20240109,000000,3117.6,3427.13,3052.8,3261.6,12.5208,0
+CHAI.US,D,20240110,000000,3254.4,3412.8,3168.36,3312,29.3332,0
+CHAI.US,D,20240111,000000,3196.8,3405.53,3063.17,3290.4,15.9097,0
+CHAI.US,D,20240112,000000,3146.4,3359.38,3146.4,3218.4,15.5388,0
+CHAI.US,D,20240116,000000,3218.4,3234.67,2988,3168,27.6832,0
+CHAI.US,D,20240117,000000,3088.8,3178.8,2592,2664,48.9567,0
+CHAI.US,D,20240118,000000,2613.6,2764.73,2527.2,2592,17.6708,0
+CHAI.US,D,20240119,000000,2728.8,2728.8,2376,2419.2,17.4,0
+CHAI.US,D,20240122,000000,2620.8,2748.02,2419.2,2548.8,29.2027,0
+CHAI.US,D,20240123,000000,2505.6,2678.4,2448,2584.8,7.44305,0
+CHAI.US,D,20240124,000000,2635.2,2635.2,2485.22,2501.71,7.36665,0
+CHAI.US,D,20240125,000000,2556,2696.4,2556,2556,32.8375,0
+CHAI.US,D,20240126,000000,2642.4,2687.54,2484,2613.6,11.4305,0
+CHAI.US,D,20240129,000000,2613.6,2957.9,2563.2,2890.8,65.8567,0
+CHAI.US,D,20240130,000000,2700,2926.8,2695.25,2736,15.9861,0
+CHAI.US,D,20240131,000000,2772,2772,2642.4,2642.4,9.9125,0
+CHAI.US,D,20240201,000000,2736,2812.1,2613.6,2732.4,3.41942,0
+CHAI.US,D,20240202,000000,2721.6,2780.57,2605.68,2718,7.35137,0
+CHAI.US,D,20240205,000000,2718,2764.8,2656.8,2693.52,12.0069,0
+CHAI.US,D,20240206,000000,2772,2825.93,2527.2,2563.2,31.1305,0
+CHAI.US,D,20240207,000000,2505.6,2721.6,2505.6,2534.4,3.57777,0
+CHAI.US,D,20240208,000000,2664,2664,2372.4,2397.6,16.8569,0
+CHAI.US,D,20240209,000000,2318.4,2433.6,2160,2304,17.1763,0
+CHAI.US,D,20240212,000000,2246.4,2368.73,2138.4,2224.8,19.0722,0
+CHAI.US,D,20240213,000000,2218.25,2306.74,2160,2232,9.08192,0
+CHAI.US,D,20240214,000000,2232,2268,2160,2246.4,8.9347,0
+CHAI.US,D,20240215,000000,2268,2339.93,2232,2232,7.24165,0
+CHAI.US,D,20240216,000000,2232,2376,2232,2304,17.9875,0
+CHAI.US,D,20240220,000000,2304,2404.8,2304,2397.6,16.2013,0
+CHAI.US,D,20240221,000000,2397.6,2397.6,2268,2383.13,7.22915,0
+CHAI.US,D,20240222,000000,2311.2,2721.6,2311.2,2361.6,89.286,0
+CHAI.US,D,20240223,000000,2570.4,2570.4,2332.8,2390.4,30.8207,0
+CHAI.US,D,20240226,000000,2448,2614.54,2384.28,2541.53,16.7083,0
+CHAI.US,D,20240227,000000,2461.46,2620.8,2455.27,2541.67,16.1458,0
+CHAI.US,D,20240228,000000,2520,2534.4,2448,2512.8,13.8541,0
+CHAI.US,D,20240229,000000,2448,2620.8,2448,2494.8,11.9416,0
+CHAI.US,D,20240301,000000,2383.27,2592,2383.27,2592,5.75555,0
+CHAI.US,D,20240304,000000,2548.8,2548.8,2376,2376,13.918,0
+CHAI.US,D,20240305,000000,2340,2537.78,2340,2376,8.4722,0
+CHAI.US,D,20240306,000000,2443.32,2443.9,2246.4,2293.85,8.725,0
+CHAI.US,D,20240307,000000,2318.4,2404.8,2318.4,2397.6,25.6387,0
+CHAI.US,D,20240308,000000,2376,2440.8,2340,2397.67,13.0041,0
+CHAI.US,D,20240311,000000,2317.18,2440.8,2282.4,2419.2,10.8861,0
+CHAI.US,D,20240312,000000,2304,2432.16,2188.8,2332.8,10.3722,0
+CHAI.US,D,20240313,000000,2253.6,2424.74,2250,2296.8,9.14582,0
+CHAI.US,D,20240314,000000,2296.8,2304,2174.4,2175.48,11.9902,0
+CHAI.US,D,20240315,000000,2260.8,2361.6,2188.94,2188.94,2.26666,0
+CHAI.US,D,20240318,000000,2196,2289.6,2174.4,2175.77,15.1694,0
+CHAI.US,D,20240319,000000,2174.4,2295.22,2088,2088,19.1597,0
+CHAI.US,D,20240320,000000,2052,2167.2,2026.08,2059.2,33.7027,0
+CHAI.US,D,20240321,000000,2065.75,2296.73,2016,2268,43.368,0
+CHAI.US,D,20240322,000000,2282.4,2296.73,2138.4,2170.8,12.575,0
+CHAI.US,D,20240325,000000,2059.2,2253.6,2059.2,2160.07,5.4861,0
+CHAI.US,D,20240326,000000,2232,2448,2066.47,2448,23.175,0
+CHAI.US,D,20240327,000000,2390.4,2440.8,2196,2224.8,12.2986,0
+CHAI.US,D,20240328,000000,2203.2,2872.73,2203.2,2592,114.884,0
+CHAI.US,D,20240401,000000,2728.8,3023.93,2577.6,2736,64.661,0
+CHAI.US,D,20240402,000000,2880,2880,2448,2541.6,29.6887,0
+CHAI.US,D,20240403,000000,2300.76,2656.8,2300.76,2534.4,9.35555,0
+CHAI.US,D,20240404,000000,2628,2802.53,2361.6,2361.6,12.2625,0
+CHAI.US,D,20240405,000000,2476.73,2649.6,2376,2527.2,9.55692,0
+CHAI.US,D,20240408,000000,2656.8,2678.4,2383.2,2426.4,26.3387,0
+CHAI.US,D,20240409,000000,2426.4,2520,2246.4,2296.8,13.6097,0
+CHAI.US,D,20240410,000000,2404.8,2534.4,2260.8,2512.8,19.1736,0
+CHAI.US,D,20240411,000000,2606.4,2642.4,2325.6,2325.6,16.6041,0
+CHAI.US,D,20240412,000000,2340,2488.75,2318.4,2440.8,5.55277,0
+CHAI.US,D,20240415,000000,2397.6,2440.8,2304,2390.4,6.17082,0
+CHAI.US,D,20240416,000000,2246.4,2246.62,1677.6,1771.2,111.108,0
+CHAI.US,D,20240417,000000,1771.2,2232,1526.4,2088,423.41,0
+CHAI.US,D,20240418,000000,2016,2080.8,1893.6,1951.2,47.1832,0
+CHAI.US,D,20240419,000000,1951.2,2052,1764,1864.8,49.579,0
+CHAI.US,D,20240422,000000,1864.8,2088,1811.45,2055.6,68.4652,0
+CHAI.US,D,20240423,000000,2037.6,2376,2013.55,2188.8,133.277,0
+CHAI.US,D,20240424,000000,2131.2,2340,2016,2052,46.2415,0
+CHAI.US,D,20240425,000000,1980,2187.36,1951.2,2023.2,51.0125,0
+CHAI.US,D,20240426,000000,2102.4,2254.25,2008.8,2091.6,42.4,0
+CHAI.US,D,20240429,000000,2160,2160,1944,2094.48,31.6457,0
+CHAI.US,D,20240430,000000,2091.6,2346.48,2058.55,2178,114.101,0
+CHAI.US,D,20240501,000000,2203.2,2239.2,1972.8,2094.77,57.254,0
+CHAI.US,D,20240502,000000,2102.4,2275.2,2044.8,2214,51.2915,0
+CHAI.US,D,20240503,000000,2138.4,2476.8,2124,2221.2,300.965,0
+CHAI.US,D,20240506,000000,2181.6,2356.99,1918.8,1995.7,637.817,0
+CHAI.US,D,20240507,000000,2131.2,2131.2,1476.07,1523.81,712.28,0
+CHAI.US,D,20240508,000000,1382.4,1934.28,1339.2,1756.8,873.812,0
+CHAI.US,D,20240509,000000,1670.4,1915.2,1670.4,1814.4,142.175,0
+CHAI.US,D,20240510,000000,1886.4,2008.8,1821.67,1879.2,170.259,0
+CHAI.US,D,20240513,000000,2160,2376,2052,2145.6,2187.47,0
+CHAI.US,D,20240514,000000,2268,2520,2160,2246.4,878.55,0
+CHAI.US,D,20240515,000000,2462.4,2556,2268,2505.6,1171.8,0
+CHAI.US,D,20240516,000000,2520,2527.2,1800,1828.8,864.75,0
+CHAI.US,D,20240517,000000,1735.2,1756.8,1468.8,1497.6,466.392,0
+CHAI.US,D,20240520,000000,1548,1591.2,1418.4,1476,243.895,0
+CHAI.US,D,20240521,000000,1504.8,1908,1468.8,1728,1309.55,0
+CHAI.US,D,20240522,000000,2808,3542.33,1526.4,1634.4,62774.2,0
+CHAI.US,D,20240523,000000,1620,1656,1306.94,1389.6,2241.82,0
+CHAI.US,D,20240524,000000,1368,1368,1058.4,1209.6,1864.35,0
+CHAI.US,D,20240528,000000,1188,1260,1015.2,1080,746.715,0
+CHAI.US,D,20240529,000000,1440,1692,1159.2,1260,45094.7,0
+CHAI.US,D,20240530,000000,1224,1317.6,1116,1209.6,1660.42,0
+CHAI.US,D,20240531,000000,1123.2,1202.4,1094.4,1137.6,747.347,0
+CHAI.US,D,20240603,000000,1087.2,1152,1065.6,1065.6,632.307,0
+CHAI.US,D,20240604,000000,1065.6,1072.8,950.4,1000.8,617.52,0
+CHAI.US,D,20240605,000000,1404,1656,1166.4,1202.4,47302.2,0
+CHAI.US,D,20240606,000000,1094.4,1216.58,1058.4,1108.8,2145.14,0
+CHAI.US,D,20240607,000000,1015.2,1044,972,1008,1111.61,0
+CHAI.US,D,20240610,000000,1058.4,1058.4,943.2,1008,398.847,0
+CHAI.US,D,20240611,000000,1000.8,1022.4,943.2,993.6,408.082,0
+CHAI.US,D,20240612,000000,972,1000.8,957.6,979.2,397.86,0
+CHAI.US,D,20240613,000000,957.6,1022.4,957.6,1008,337.972,0
+CHAI.US,D,20240614,000000,1008,1036.8,993.6,1015.2,225.102,0
+CHAI.US,D,20240617,000000,972,1000.8,950.4,957.6,275.432,0
+CHAI.US,D,20240618,000000,1000.8,1000.8,936,957.6,212.508,0
+CHAI.US,D,20240620,000000,964.8,964.8,838.8,871.2,463.757,0
+CHAI.US,D,20240621,000000,885.6,892.8,799.2,828,329.927,0
+CHAI.US,D,20240624,000000,842.4,856.728,806.4,828,254.402,0
+CHAI.US,D,20240625,000000,820.8,820.8,741.6,781.2,324.322,0
+CHAI.US,D,20240626,000000,777.6,777.6,684.008,698.472,370.262,0
+CHAI.US,D,20240627,000000,580.176,597.528,542.088,568.08,1454.96,0
+CHAI.US,D,20240628,000000,590.4,597.6,559.8,576,374.275,0
+CHAI.US,D,20240701,000000,562.392,582.84,512.424,532.08,343.375,0
+CHAI.US,D,20240702,000000,604.8,613.224,446.4,494.64,18480.2,0
+CHAI.US,D,20240703,000000,473.76,500.4,446.544,461.52,932.295,0
+CHAI.US,D,20240705,000000,453.6,504,453.6,480.96,504.965,0
+CHAI.US,D,20240708,000000,480.6,525.6,470.384,524.88,1241.75,0
+CHAI.US,D,20240709,000000,497.52,524.736,497.016,516.816,325.422,0
+CHAI.US,D,20240710,000000,525.096,561.672,518.4,541.512,698.055,0
+CHAI.US,D,20240711,000000,554.4,569.88,547.2,554.4,387.007,0
+CHAI.US,D,20240712,000000,554.4,567.288,516.888,548.64,237.737,0
+CHAI.US,D,20240715,000000,551.88,551.88,507.096,524.016,199.39,0
+CHAI.US,D,20240716,000000,515.52,524.016,504,518.112,274.885,0
+CHAI.US,D,20240717,000000,518.4,529.92,454.032,492.696,567.602,0
+CHAI.US,D,20240718,000000,625.104,651.6,468,488.736,64158,0
+CHAI.US,D,20240719,000000,475.2,493.2,396.36,416.16,4453.1,0
+CHAI.US,D,20240722,000000,475.776,490.968,360.792,361.8,12006.7,0
+CHAI.US,D,20240723,000000,359.784,360,294.48,308.736,4231.95,0
+CHAI.US,D,20240724,000000,347.76,354.24,295.992,344.16,7004.12,0
+CHAI.US,D,20240725,000000,323.712,345.6,303.336,336.96,2311.98,0
+CHAI.US,D,20240726,000000,352.8,374.4,276.624,296.64,22080.4,0
+CHAI.US,D,20240729,000000,316.8,321.84,301.968,311.328,3645.3,0
+CHAI.US,D,20240730,000000,307.584,307.584,273.6,281.52,3313.5,0
+CHAI.US,D,20240731,000000,217.224,233.28,181.944,205.272,7005.57,0
+CHAI.US,D,20240801,000000,201.6,214.56,189.72,190.512,2832.75,0
+CHAI.US,D,20240802,000000,180.4,210.8,163.2,180,7070,0
+CHAI.US,D,20240805,000000,164.8,172.4,142.8,149.6,4024.95,0
+CHAI.US,D,20240806,000000,152,156.796,144.004,146,1273.3,0
+CHAI.US,D,20240807,000000,147.2,168,147.2,155.6,4528.67,0
+CHAI.US,D,20240808,000000,152.4,166.732,120.4,124.8,7577.62,0
+CHAI.US,D,20240809,000000,122,132.4,118.8,126,1778.52,0
+CHAI.US,D,20240812,000000,127.2,140,122,126,4615.65,0
+CHAI.US,D,20240813,000000,128,128.4,110,113.2,2403.05,0
+CHAI.US,D,20240814,000000,86.4,103.6,83.6,90.4,11425.1,0
+CHAI.US,D,20240815,000000,91.2,109.6,81.7,95.6,12976.5,0
+CHAI.US,D,20240816,000000,107.2,115.2,72,80,112220,0
+CHAI.US,D,20240819,000000,75.2,77.2,66.8,71.2,14035,0
+CHAI.US,D,20240820,000000,70,71.6,66,68,7091.7,0
+CHAI.US,D,20240821,000000,68,70.4,65.6,70,4968.77,0
+CHAI.US,D,20240822,000000,68.4,69.596,65.6,66,6203.5,0
+CHAI.US,D,20240823,000000,77.2,83.6,66,68.8,256431,0
+CHAI.US,D,20240826,000000,68.4,68.804,64.8,67.6,10526,0
+CHAI.US,D,20240827,000000,67.6,67.82,64.004,64.8,4206.67,0
+CHAI.US,D,20240828,000000,64.4,66,60.4,60.8,7607.75,0
+CHAI.US,D,20240829,000000,61.2,62.392,52,56,10399.3,0
+CHAI.US,D,20240830,000000,53.6,56,50.4,52.4,4980.45,0
+CHAI.US,D,20240903,000000,63.2,67.6,49.6,56.4,63757.7,0
+CHAI.US,D,20240904,000000,56.4,58.4,45.2,48.4,16640.1,0
+CHAI.US,D,20240905,000000,47.6,48.288,41.6,46.8,42289.7,0
+CHAI.US,D,20240906,000000,59.6,63.6,48.8,50.4,498627,0
+CHAI.US,D,20240909,000000,48.8,50.4,44,47.6,34544.2,0
+CHAI.US,D,20240910,000000,44.8,47.4,44.388,46,15744.8,0
+CHAI.US,D,20240911,000000,44.4,45.2,43.2,44.4,11825.2,0
+CHAI.US,D,20240912,000000,46,50.4,44.4,46,97688.5,0
+CHAI.US,D,20240913,000000,44.4,48,44.4,47.2,14033.5,0
+CHAI.US,D,20240916,000000,46.8,48.28,45.196,47.2,27992,0
+CHAI.US,D,20240917,000000,46,49.6,45.6,47.2,17641.2,0
+CHAI.US,D,20240918,000000,46.4,47.2,43.2,44,11876.8,0
+CHAI.US,D,20240919,000000,43.2,44.8,42.4,43.2,15095.7,0
+CHAI.US,D,20240920,000000,43.6,43.6,40.4,41.6,10313.5,0
+CHAI.US,D,20240923,000000,41.2,41.6,38,38.792,10297.4,0
+CHAI.US,D,20240924,000000,38.8,39.984,38,38.916,3704.4,0
+CHAI.US,D,20240925,000000,38.248,40.8,38.248,38.88,3538.05,0
+CHAI.US,D,20240926,000000,38.8,40,37.2,38.48,4848.75,0
+CHAI.US,D,20240927,000000,37.212,38.8,36.8,37.376,4642.5,0
+CHAI.US,D,20240930,000000,37.304,42,33.476,36.8,21917.7,0
+CHAI.US,D,20241001,000000,36,41.2,33.2,40.468,35726,0
+CHAI.US,D,20241002,000000,40,40,35.6,36.568,12279.8,0
+CHAI.US,D,20241003,000000,36.2,36.8,34.46,34.736,5318.67,0
+CHAI.US,D,20241004,000000,34.4,35.556,33.6,34.2,4755.6,0
+CHAI.US,D,20241007,000000,34.4,36,34.004,35.252,2608.82,0
+CHAI.US,D,20241008,000000,34.196,35.996,34,34.224,3831.52,0
+CHAI.US,D,20241009,000000,35.64,35.64,32,33.968,4364.05,0
+CHAI.US,D,20241010,000000,33.904,34.8,33.204,33.36,1692.7,0
+CHAI.US,D,20241011,000000,33.244,33.996,32.792,33.424,1490.35,0
+CHAI.US,D,20241014,000000,33.436,33.996,32.8244,33.6,2020.92,0
+CHAI.US,D,20241015,000000,33.996,33.996,30.46,31.16,5323.27,0
+CHAI.US,D,20241016,000000,32,34.796,30.52,34.356,9823.62,0
+CHAI.US,D,20241017,000000,34.776,39.52,34.356,39.16,12402.5,0
+CHAI.US,D,20241018,000000,38.796,42.4,37.2,40.4,8827.1,0
+CHAI.US,D,20241021,000000,106,116.8,67.2,73.6,3020620,0
+CHAI.US,D,20241022,000000,71.6,72,48.4,50,113168,0
+CHAI.US,D,20241023,000000,46,54,42.4,47.6,47060.2,0
+CHAI.US,D,20241024,000000,46.8,49.2,44.4,44.4,13873.6,0
+CHAI.US,D,20241025,000000,45.2,54.4,44.8,50,39283.7,0
+CHAI.US,D,20241028,000000,47.6,54.796,47.6,52,12229.8,0
+CHAI.US,D,20241029,000000,52.8,55.2,50.4,50.8,6951.27,0
+CHAI.US,D,20241030,000000,51.6,52.4,44.4,48.4,14287.9,0
+CHAI.US,D,20241031,000000,47.6,50,46,46.4,7428.3,0
+CHAI.US,D,20241101,000000,46.8,48.784,45.6,46,4461.17,0
+CHAI.US,D,20241104,000000,45.6,53.2,43.2,48.8,122642,0
+CHAI.US,D,20241105,000000,50,53.2,48.016,50.8,11812.1,0
+CHAI.US,D,20241106,000000,49.6,50.4,46.6,46.8,5705.92,0
+CHAI.US,D,20241107,000000,46.4,50.4,46,48.4,5306.6,0
+CHAI.US,D,20241108,000000,49.2,49.2,46,47.2,4651.37,0
+CHAI.US,D,20241111,000000,48.8,51.2,46,50.8,12404.6,0
+CHAI.US,D,20241112,000000,49.2,51.6,48,49.2,6531.85,0
+CHAI.US,D,20241113,000000,50,50.8,47.6,48.4,7944.97,0
+CHAI.US,D,20241114,000000,48,52.512,46.8,51.2,85684.7,0
+CHAI.US,D,20241115,000000,60,60.4,48.4,50.8,148249,0
+CHAI.US,D,20241118,000000,42,44.44,40,41.6,30867.7,0
+CHAI.US,D,20241119,000000,42.4,43.196,40.4,41.6,11450.3,0
+CHAI.US,D,20241120,000000,41.2,44.34,40,42.4,11697,0
+CHAI.US,D,20241121,000000,41.6,43.2,40,42,14436.7,0
+CHAI.US,D,20241122,000000,42,42,38.132,39.2,10281.2,0
+CHAI.US,D,20241125,000000,39.6,39.92,35.248,37.2,12571.1,0
+CHAI.US,D,20241126,000000,36.8,38,34.8,35.012,11931.8,0
+CHAI.US,D,20241127,000000,34.88,37.196,34.8,35.452,5326.9,0
+CHAI.US,D,20241129,000000,35.348,37.6,32.652,34.108,9770.85,0
+CHAI.US,D,20241202,000000,35.2,35.944,32.044,33.008,7479.2,0
+CHAI.US,D,20241203,000000,33.008,33.6,29.32,30.264,9430.82,0
+CHAI.US,D,20241204,000000,31.032,31.196,28.8,29.24,5690.75,0
+CHAI.US,D,20241205,000000,29.468,30.272,25.6,27.444,8068.05,0
+CHAI.US,D,20241206,000000,26.84,27.8,26,26,5901.72,0
+CHAI.US,D,20241209,000000,26,33.676,26,30.12,21430.2,0
+CHAI.US,D,20241210,000000,30,31.196,28,29.6,5844.45,0
+CHAI.US,D,20241211,000000,28.72,30,28,29.92,4361.37,0
+CHAI.US,D,20241212,000000,36.4,37.4,31.204,32.8,731679,0
+CHAI.US,D,20241213,000000,31.68,36.8,31.652,34.396,44927.7,0
+CHAI.US,D,20241216,000000,32.864,33.996,28.516,29.884,44326.7,0
+CHAI.US,D,20241217,000000,28.84,30,24.8,26.8,34156,0
+CHAI.US,D,20241218,000000,27.2,30.952,26.8,29.76,15678.2,0
+CHAI.US,D,20241219,000000,29.76,30.3695,26.616,27.996,19431.4,0
+CHAI.US,D,20241220,000000,27.604,28.672,26.4,27.4,17633.5,0
+CHAI.US,D,20241223,000000,28,33.4,26.4,29.944,86382,0
+CHAI.US,D,20241224,000000,25.6,26.796,20.156,20.712,65795,0
+CHAI.US,D,20241226,000000,20.792,21.52,18,20.8,41449,0
+CHAI.US,D,20241227,000000,19.92,28.266,19.28,27,186131,0
+CHAI.US,D,20241230,000000,24.24,25.6284,23.0004,23.68,43308,0
+CHAI.US,D,20241231,000000,24.36,25.06,22.76,24.32,32842,0
+CHAI.US,D,20250102,000000,24,25.2,22.8,23.8,43259.2,0
+CHAI.US,D,20250103,000000,23.52,27.56,23.24,27.16,131098,0
+CHAI.US,D,20250106,000000,25,28.9928,25,27.52,44102.2,0
+CHAI.US,D,20250107,000000,27.8,39.4,27.6,35.12,201117,0
+CHAI.US,D,20250108,000000,33.2,35.32,28.8404,34.92,124430,0
+CHAI.US,D,20250110,000000,28.8,31.44,28.08,29.68,39142.2,0
+CHAI.US,D,20250113,000000,29.6,30.56,25.96,27.12,40902.7,0
+CHAI.US,D,20250114,000000,26.68,27.56,25,25.92,15962,0
+CHAI.US,D,20250115,000000,25.64,30.3428,25.64,27.4,36099,0
+CHAI.US,D,20250116,000000,27.44,28.742,27.2,28.08,8246,0
+CHAI.US,D,20250117,000000,28.08,29.36,26.84,27.28,18295.5,0
+CHAI.US,D,20250121,000000,27.84,29.6,23.96,24.28,37376.2,0
+CHAI.US,D,20250122,000000,25.24,25.5344,22.4,22.56,22718.7,0
+CHAI.US,D,20250123,000000,22.68,24.0456,22,23.16,10783.7,0
+CHAI.US,D,20250124,000000,22.8,23.88,22.64,23.24,9693.25,0
+CHAI.US,D,20250127,000000,23.04,23.6828,19.04,19.64,33534.2,0
+CHAI.US,D,20250128,000000,20.88,25.4564,20.2,20.56,85590.7,0
+CHAI.US,D,20250129,000000,21.88,27.56,21.24,24.6,178642,0
+CHAI.US,D,20250130,000000,24.6,24.96,22.44,23.96,68894.7,0
+CHAI.US,D,20250131,000000,23.36,23.36,20.08,20.52,75337.7,0
+CHAI.US,D,20250203,000000,19.24,19.88,17.96,18.6,61204,0
+CHAI.US,D,20250204,000000,19.72,21.6,19,19.88,56706.5,0
+CHAI.US,D,20250205,000000,19.88,20.4008,18.4,18.92,31411.2,0
+CHAI.US,D,20250206,000000,19.8,19.8,17.6,18.52,43962,0
+CHAI.US,D,20250207,000000,18.48,19.16,17.6024,18.6,40718.2,0
+CHAI.US,D,20250210,000000,18.6,18.96,16,16.6,83833.7,0
+CHAI.US,D,20250211,000000,17.04,17.7824,16.76,16.96,29903.2,0
+CHAI.US,D,20250212,000000,17,17.16,16.12,16.24,25076.5,0
+CHAI.US,D,20250213,000000,16.44,16.92,14.8,15.12,55306.2,0
+CHAI.US,D,20250214,000000,15.52,15.88,14.4392,14.72,49285,0
+CHAI.US,D,20250218,000000,14.6,14.9464,12.68,13.68,29191.5,0
+CHAI.US,D,20250219,000000,13.6,13.7084,12.76,12.76,40588,0
+CHAI.US,D,20250220,000000,12.76,13.7555,12.16,13.12,26838.5,0
+CHAI.US,D,20250221,000000,13.2,16,12.32,12.92,175633,0
+CHAI.US,D,20250224,000000,13.32,13.96,12.8,13.36,56133.7,0
+CHAI.US,D,20250225,000000,14.84,15.04,12.8,14,869838,0
+CHAI.US,D,20250226,000000,27.96,27.96,14.92,16.68,5835039,0
+CHAI.US,D,20250227,000000,12.92,13.64,11.28,11.92,271514,0
+CHAI.US,D,20250228,000000,12.04,12.5176,10.6004,11,117557,0
+CHAI.US,D,20250303,000000,10.72,13.518,10.68,11.48,168101,0
+CHAI.US,D,20250304,000000,11.44,12.6796,10.64,10.64,76674.7,0
+CHAI.US,D,20250305,000000,11,11.44,10.4804,10.6,40275,0
+CHAI.US,D,20250306,000000,10.56,10.84,9.4016,9.64,50386,0
+CHAI.US,D,20250307,000000,9.8,9.9596,8.92,9.36,33075.5,0
+CHAI.US,D,20250310,000000,9.04,9.56,8.4,9.36,25461.7,0
+CHAI.US,D,20250311,000000,9.76,10.12,8.4032,8.68,75888,0
+CHAI.US,D,20250312,000000,8.96,9.072,8.04,8.64,69428,0
+CHAI.US,D,20250313,000000,8.76,9.4,8.36,8.36,43120.7,0
+CHAI.US,D,20250314,000000,8.68,8.8016,7.2816,8,278915,0
+CHAI.US,D,20250317,000000,8.08,9,7.88,8.8,57121.5,0
+CHAI.US,D,20250318,000000,9,9,8,8.32,47902.5,0
+CHAI.US,D,20250319,000000,8.36,8.4,7.92,8.12,24592,0
+CHAI.US,D,20250320,000000,8.12,8.4,8.08,8.3,33841.7,0
+CHAI.US,D,20250321,000000,8.12,9,8.0804,8.48,71497.7,0
+CHAI.US,D,20250324,000000,8.76,9.8,8.64,9.28,70122.7,0
+CHAI.US,D,20250325,000000,10.08,14.68,8.08,8.08,2209702,0
+CHAI.US,D,20250326,000000,8.08,9.44,8.0608,8.68,137580,0
+CHAI.US,D,20250327,000000,8.8,8.8,8.4,8.6,65009.2,0
+CHAI.US,D,20250328,000000,7.88,8.54,7.808,7.92,89847.2,0
+CHAI.US,D,20250331,000000,7.6,8.96,7.52,8.56,72120.7,0
+CHAI.US,D,20250401,000000,8.08,8.528,7.96,8.48,43659.5,0
+CHAI.US,D,20250402,000000,8.96,9.918,8.96,9.56,214763,0
+CHAI.US,D,20250403,000000,9.4,9.4,7.96,8.32,76529,0
+CHAI.US,D,20250404,000000,8.28,8.3424,7.04,7.52,62589.2,0
+CHAI.US,D,20250407,000000,7.2,7.4,6.2,6.44,79563.2,0
+CHAI.US,D,20250408,000000,7.24,7.4396,6.63,7.04,62948.7,0
+CHAI.US,D,20250409,000000,6.88,7.36,6.64,7.16,41937.7,0
+CHAI.US,D,20250410,000000,7.04,7.16,6.7264,6.84,39062,0
+CHAI.US,D,20250411,000000,6.92,7.1192,6.52,6.84,30107.7,0
+CHAI.US,D,20250414,000000,6.8,6.92,6.6,6.72,38729.2,0
+CHAI.US,D,20250415,000000,6.64,6.6648,5.28,5.48,114170,0
+CHAI.US,D,20250416,000000,5.48,5.52,5.2056,5.24,46966.7,0
+CHAI.US,D,20250417,000000,5.24,5.28,4.96,5.04,52126.5,0
+CHAI.US,D,20250421,000000,4.88,5.2,4.64,4.68,66390,0
+CHAI.US,D,20250422,000000,4.72,4.882,4.4064,4.8,57144.7,0
+CHAI.US,D,20250423,000000,4.8,5.1156,4.68,4.76,43065.2,0
+CHAI.US,D,20250424,000000,4.72,4.84,4.5852,4.8,35359,0
+CHAI.US,D,20250425,000000,4.72,5,4.64,4.84,117106,0
+CHAI.US,D,20250428,000000,4.8,5.32,4.48,4.52,163591,0
+CHAI.US,D,20250429,000000,4.6,4.8796,4.44,4.44,112009,0
+CHAI.US,D,20250430,000000,4.48,4.64,4,4.56,117266,0
+CHAI.US,D,20250501,000000,4.48,4.72,4.4,4.68,56022.5,0
+CHAI.US,D,20250502,000000,4.64,4.72,4.44,4.44,44663.7,0
+CHAI.US,D,20250505,000000,4.488,4.5596,4.2,4.24,28451,0
+CHAI.US,D,20250506,000000,4.32,4.36,4.08,4.12,27069.5,0
+CHAI.US,D,20250507,000000,4.36,4.44,3.72,4,384269,0
+CHAI.US,D,20250508,000000,3.92,4.0356,3.76,3.9184,59410.7,0
+CHAI.US,D,20250509,000000,6.6,8,5.64,6.68,35742277,0
+CHAI.US,D,20250512,000000,6.4,6.48,5.4,5.6,857910,0
+CHAI.US,D,20250513,000000,5.68,5.68,4.52,4.52,274316,0
+CHAI.US,D,20250514,000000,4.4,4.76,4.4,4.52,158931,0
+CHAI.US,D,20250515,000000,4.68,5.8,4.68,5.28,649339,0
+CHAI.US,D,20250516,000000,5.6,12.8,5.56,9.24,11063656,0
+CHAI.US,D,20250519,000000,10.4,16.8,10.24,16.28,20475995,0
+CHAI.US,D,20250520,000000,25,33.76,22.48,32.76,32166947,0
+CHAI.US,D,20250521,000000,25.1,25.112,17.12,20.84,4867814,0
+CHAI.US,D,20250522,000000,21,35.47,19.56,25.88,12931174,0
+CHAI.US,D,20250523,000000,22.236,29,21,21.6,3048780,0
+CHAI.US,D,20250527,000000,21.88,22.84,16.52,18.92,1880099,0
+CHAI.US,D,20250528,000000,19.24,20.4,16.4,16.4,990976,0
+CHAI.US,D,20250529,000000,17.04,18.84,13.24,13.6,1082355,0
+CHAI.US,D,20250530,000000,13.36,17.28,12,15.32,1222794,0
+CHAI.US,D,20250602,000000,15.04,17.6,15.04,15.96,556243,0
+CHAI.US,D,20250603,000000,16.08,17.6,15.04,16.48,446656,0
+CHAI.US,D,20250604,000000,16.16,17.28,15.4056,16.12,454125,0
+CHAI.US,D,20250605,000000,15.72,15.768,14.44,14.8,237895,0
+CHAI.US,D,20250606,000000,15,15.08,13,13.52,255949,0
+CHAI.US,D,20250609,000000,13.36,13.36,10.8,11.04,600337,0
+CHAI.US,D,20250610,000000,10.92,11.2,9.92,10.12,284680,0
+CHAI.US,D,20250611,000000,10.12,11,9.36,10.24,341645,0
+CHAI.US,D,20250612,000000,10.4,11.16,9.04,9.28,618502,0
+CHAI.US,D,20250613,000000,8.68,9,8.08,8.44,217636,0
+CHAI.US,D,20250616,000000,8.64,8.76,7.72,7.84,265274,0
+CHAI.US,D,20250617,000000,7.76,8.96,7.36,7.64,492288,0
+CHAI.US,D,20250618,000000,7.32,7.76,7.32,7.56,233333,0
+CHAI.US,D,20250620,000000,7.76,9.2,7.68,8.36,735644,0
+CHAI.US,D,20250623,000000,8.32,8.56,7.76,7.92,258239,0
+CHAI.US,D,20250624,000000,7.88,8.2,7.64,7.88,318817,0
+CHAI.US,D,20250625,000000,7.76,8,7.38,7.52,237844,0
+CHAI.US,D,20250626,000000,7.44,8.12,7.16,8.12,219807,0
+CHAI.US,D,20250627,000000,8.32,10.48,8.04,9.24,1997472,0
+CHAI.US,D,20250630,000000,9.4,12.8,9,11.84,2670872,0
+CHAI.US,D,20250701,000000,12.98,14.92,12.04,13.68,2762719,0
+CHAI.US,D,20250702,000000,13.56,13.56,12.04,12.68,737517,0
+CHAI.US,D,20250703,000000,12.96,15,12.8,13.6,575986,0
+CHAI.US,D,20250707,000000,13.84,17.56,12.92,17.12,1809593,0
+CHAI.US,D,20250708,000000,19.16,20.72,13.4,16.52,1994651,0
+CHAI.US,D,20250709,000000,17.16,18.28,15.68,15.92,714214,0
+CHAI.US,D,20250710,000000,16.8,18.72,14.8,17.56,880902,0
+CHAI.US,D,20250711,000000,17.04,17.5596,16.28,17.2,337368,0
+CHAI.US,D,20250714,000000,17.32,18.2,16.52,16.76,410472,0
+CHAI.US,D,20250715,000000,16.56,16.88,15.68,16.12,302851,0
+CHAI.US,D,20250716,000000,15.56,19.4,14.8804,18.6,910528,0
+CHAI.US,D,20250717,000000,18.24,18.4,16.8,17.48,346038,0
+CHAI.US,D,20250718,000000,17.16,18,16.6,17.8,263046,0
+CHAI.US,D,20250721,000000,17.7,18.2396,16.32,16.64,334102,0
+CHAI.US,D,20250722,000000,16.76,17.1544,16.32,16.96,190319,0
+CHAI.US,D,20250723,000000,17.04,17.0412,15.8404,16.08,232939,0
+CHAI.US,D,20250724,000000,15.64,16.4764,15.24,15.4,196553,0
+CHAI.US,D,20250725,000000,15.4,15.4,13.84,15,207533,0
+CHAI.US,D,20250728,000000,14.8,15,12.6004,13.76,367752,0
+CHAI.US,D,20250729,000000,13.76,13.76,13,13.36,112244,0
+CHAI.US,D,20250730,000000,13.64,13.8,12.84,12.92,136630,0
+CHAI.US,D,20250731,000000,13,13.5856,12.8,13.2,218328,0
+CHAI.US,D,20250801,000000,14.28,15.36,12.88,14.92,462627,0
+CHAI.US,D,20250804,000000,14.72,15.92,14.004,15.84,246139,0
+CHAI.US,D,20250805,000000,15.24,15.7,14.8,15.08,101893,0
+CHAI.US,D,20250806,000000,14.84,14.96,14.12,14.84,153281,0
+CHAI.US,D,20250807,000000,14.52,14.6,13.92,14,98805,0
+CHAI.US,D,20250808,000000,13.84,14,13.44,13.76,102899,0
+CHAI.US,D,20250811,000000,14.04,14.3332,12.98,13.36,162352,0
+CHAI.US,D,20250812,000000,13.12,13.5956,12.9,13.28,103425,0
+CHAI.US,D,20250813,000000,13.36,14.56,13.0404,14.4,131353,0
+CHAI.US,D,20250814,000000,14.16,15.396,13.6404,14.76,230478,0
+CHAI.US,D,20250815,000000,13.76,14.3148,12.76,12.88,258145,0
+CHAI.US,D,20250818,000000,12.92,12.9552,11.44,12.24,225802,0
+CHAI.US,D,20250819,000000,11.84,12,11.2804,11.36,136578,0
+CHAI.US,D,20250820,000000,11.4,11.72,10.64,11.04,76959.5,0
+CHAI.US,D,20250821,000000,10.84,11.12,10.0004,10.72,88157.2,0
+CHAI.US,D,20250822,000000,10.4,12.08,10.24,12,174207,0
+CHAI.US,D,20250825,000000,11.88,12.48,11.4,12.12,109618,0
+CHAI.US,D,20250826,000000,11.84,12.18,11.64,11.68,49585,0
+CHAI.US,D,20250827,000000,11.68,12.4,11.36,12.16,74516.5,0
+CHAI.US,D,20250828,000000,12.16,12.7672,11.76,11.84,65331.7,0
+CHAI.US,D,20250829,000000,12.4,12.4,11.74,12.24,51519,0
+CHAI.US,D,20250902,000000,11.96,11.96,11.4016,11.96,74584.2,0
+CHAI.US,D,20250903,000000,11.72,11.8,10.96,10.96,87163.7,0
+CHAI.US,D,20250904,000000,11.04,11.04,10,10.4,172130,0
+CHAI.US,D,20250905,000000,10,10,8.8132,9.32,186425,0
+CHAI.US,D,20250908,000000,9.36,9.8,9.12,9.64,63715,0
+CHAI.US,D,20250909,000000,10.04,10.68,9.894,10.64,88351.7,0
+CHAI.US,D,20250910,000000,10.44,10.7904,9.68,9.92,50810.7,0
+CHAI.US,D,20250911,000000,9.92,10.76,9.92,10.76,101977,0
+CHAI.US,D,20250912,000000,11.12,11.12,9.92,10.04,83860.5,0
+CHAI.US,D,20250915,000000,9.96,10.232,9.6852,9.96,65900,0
+CHAI.US,D,20250916,000000,9.96,10.0988,9.4,9.64,42674,0
+CHAI.US,D,20250917,000000,9.6,10.56,9.52,10.36,127762,0
+CHAI.US,D,20250918,000000,10.24,10.8,10.2268,10.68,78962.7,0
+CHAI.US,D,20250919,000000,10.6,10.84,9.84,9.92,83438.2,0
+CHAI.US,D,20250922,000000,9.8,10.08,9.64,10.08,47436,0
+CHAI.US,D,20250923,000000,10,10.08,9.3888,9.56,90926,0
+CHAI.US,D,20250924,000000,9.4,9.822,9.36,9.72,37066.7,0
+CHAI.US,D,20250925,000000,9.4,9.6,9.2,9.48,50572.7,0
+CHAI.US,D,20250926,000000,9.52,9.6,8.88,8.96,78164.5,0
+CHAI.US,D,20250929,000000,9.04,9.72,8.9204,9.28,74410.7,0
+CHAI.US,D,20250930,000000,9.36,9.3996,9.04,9.28,37588.7,0
+CHAI.US,D,20251001,000000,9.12,9.5596,9.08,9.24,57533,0
+CHAI.US,D,20251002,000000,9.16,9.48,8.92,9.36,65683.5,0
+CHAI.US,D,20251003,000000,9.28,15.68,9.2,12.88,7818697,0
+CHAI.US,D,20251006,000000,12.68,12.96,11.04,12.28,619061,0
+CHAI.US,D,20251007,000000,14.01,15.06,7.75,8.41,856300,0
+CHAI.US,D,20251008,000000,8.08,8.08,6.48,7.17,629200,0
+CHAI.US,D,20251009,000000,7.03,7.13,6.0604,6.14,421400,0
+CHAI.US,D,20251010,000000,6.19,6.278,5.1001,5.27,462500,0
+CHAI.US,D,20251013,000000,5.46,6.1435,5.21,5.75,472392,0
+CHAI.US,D,20251014,000000,5.5,5.5,5.16,5.17,330627,0
+CHAI.US,D,20251015,000000,5.21,5.21,4.45,4.85,448986,0
+CHAI.US,D,20251016,000000,4.73,4.92,4.4,4.42,152819,0
+CHAI.US,D,20251017,000000,4.3,4.5684,4.0105,4.3,183843,0
+CHAI.US,D,20251020,000000,4.35,5.11,4.34,5.09,215620,0
+CHAI.US,D,20251021,000000,5.07,5.19,4.63,4.64,120344,0
+CHAI.US,D,20251022,000000,4.51,4.9399,4.3401,4.58,140360,0
+CHAI.US,D,20251023,000000,4.58,5.3999,4.58,5.12,282356,0
+CHAI.US,D,20251024,000000,5.05,5.19,4.675,4.75,160377,0
+CHAI.US,D,20251027,000000,4.93,5.06,4.4501,4.54,119475,0
+CHAI.US,D,20251028,000000,4.47,4.8388,4.35,4.55,108704,0
+CHAI.US,D,20251029,000000,4.59,4.6999,4.31,4.37,83623,0
+CHAI.US,D,20251030,000000,4.3,4.38,4.08,4.16,89324,0
+CHAI.US,D,20251031,000000,4.11,4.3299,4.07,4.22,70400,0
+CHAI.US,D,20251103,000000,4.15,4.2803,3.78,3.91,88164,0
+CHAI.US,D,20251104,000000,3.87,3.9554,3.565,3.67,111527,0
+CHAI.US,D,20251105,000000,3.54,3.9699,3.5,3.76,95033,0
+CHAI.US,D,20251106,000000,3.55,3.73,3.29,3.32,83140,0
+CHAI.US,D,20251107,000000,3.21,3.52,3.18,3.45,62996,0
+CHAI.US,D,20251110,000000,3.45,3.68,3.42,3.52,47411,0
+CHAI.US,D,20251111,000000,3.48,3.68,3.34,3.38,134457,0
+CHAI.US,D,20251112,000000,3.44,3.88,3.4323,3.73,103499,0
+CHAI.US,D,20251113,000000,3.37,3.4,2.59,2.72,3779329,0
+CHAI.US,D,20251114,000000,2.51,2.52,2.2,2.28,373583,0
+CHAI.US,D,20251117,000000,2.22,2.48,2.13,2.27,128810,0
+CHAI.US,D,20251118,000000,2.2,2.31,2.1101,2.26,91611,0
+CHAI.US,D,20251119,000000,2.2,2.29,2.0278,2.17,104120,0
+CHAI.US,D,20251120,000000,2.17,2.335,2.01,2.05,84938,0
+CHAI.US,D,20251121,000000,2.14,2.39,2.08,2.31,372720,0
+CHAI.US,D,20251124,000000,2.26,2.69,2.2201,2.53,153845,0
+CHAI.US,D,20251125,000000,2.65,2.71,2.479,2.68,107933,0
+CHAI.US,D,20251126,000000,2.73,2.85,2.4,2.41,253707,0
+CHAI.US,D,20251128,000000,2.42,2.6754,2.42,2.66,47811,0
+CHAI.US,D,20251201,000000,2.62,2.6295,2.375,2.4,55601,0
+CHAI.US,D,20251202,000000,2.45,2.55,2.4,2.51,35760,0
+CHAI.US,D,20251203,000000,2.48,2.57,2.31,2.53,96459,0
+CHAI.US,D,20251204,000000,2.57,2.8152,2.51,2.73,113469,0
+CHAI.US,D,20251205,000000,2.7,2.8283,2.5901,2.69,101976,0
+CHAI.US,D,20251208,000000,2.71,2.77,2.6201,2.73,73077,0
+CHAI.US,D,20251209,000000,2.73,2.92,2.7,2.81,70618,0
+CHAI.US,D,20251210,000000,2.8,2.9415,2.6969,2.81,42913,0
+CHAI.US,D,20251211,000000,2.76,2.8388,2.71,2.77,42797,0
+CHAI.US,D,20251212,000000,2.83,2.83,2.56,2.59,40288,0
+CHAI.US,D,20251215,000000,2.59,2.645,2.31,2.32,46131,0
+CHAI.US,D,20251216,000000,2.3,2.5286,2.22,2.34,54392,0
+CHAI.US,D,20251217,000000,2.36,2.38,2.24,2.29,47161,0
+CHAI.US,D,20251218,000000,2.38,2.43,2.23,2.26,19597,0
+CHAI.US,D,20251219,000000,2.3,2.43,2.28,2.29,42350,0
+CHAI.US,D,20251222,000000,2.34,2.39,2.2,2.2,123205,0
+CHAI.US,D,20251223,000000,2.17,2.35,2.02,2.02,61986,0
+CHAI.US,D,20251224,000000,2.05,2.29,2,2.03,21036,0
+CHAI.US,D,20251226,000000,2,2.215,1.99,2.09,71458,0
+CHAI.US,D,20251229,000000,2.03,2.09,1.86,1.91,78504,0
+CHAI.US,D,20251230,000000,1.9,1.9,1.8,1.8,110997,0
+CHAI.US,D,20251231,000000,1.72,1.75,1.6,1.63,145171,0
+CHAI.US,D,20260102,000000,1.67,2.01,1.67,1.985,82675,0
+CHAI.US,D,20260105,000000,2.02,2.226,1.93,1.96,30537,0
+CHAI.US,D,20260106,000000,1.96,2,1.86,1.86,36672,0
+CHAI.US,D,20260107,000000,1.88,2,1.82,1.99,39911,0
+CHAI.US,D,20260108,000000,1.97,2.42,1.97,2.37,120154,0
+CHAI.US,D,20260109,000000,2.52,2.52,2.25,2.25,46235,0
+CHAI.US,D,20260112,000000,2.28,2.43,2.2014,2.33,31279,0
+CHAI.US,D,20260113,000000,2.39,2.48,2.19,2.2,49050,0
+CHAI.US,D,20260114,000000,2.14,2.325,2.14,2.18,21455,0
+CHAI.US,D,20260115,000000,2.24,2.3199,2.19,2.25,19621,0
+CHAI.US,D,20260116,000000,2.3,2.49,2.29,2.44,49869,0
+CHAI.US,D,20260120,000000,2.4,2.4799,2.24,2.36,28504,0
+CHAI.US,D,20260121,000000,2.36,2.4,2.3,2.34,10685,0
+CHAI.US,D,20260122,000000,2.33,2.56,2.27,2.46,52281,0
+CHAI.US,D,20260123,000000,2.46,2.55,2.285,2.315,51560,0
+CHAI.US,D,20260126,000000,2.3,2.3,2.02,2.06,55318,0
+CHAI.US,D,20260127,000000,2.06,2.255,2.06,2.13,20698,0
+CHAI.US,D,20260128,000000,2.15,2.15,1.78,1.81,202227,0
+CHAI.US,D,20260129,000000,1.87,2.0916,1.7503,1.8494,40937,0
+CHAI.US,D,20260130,000000,1.79,1.85,1.63,1.68,52415,0
+CHAI.US,D,20260202,000000,1.7,1.865,1.6,1.64,39538,0
+CHAI.US,D,20260203,000000,1.59,1.69,1.48,1.52,34678,0
+CHAI.US,D,20260204,000000,1.54,1.579,1.21,1.4,381425,0
+CHAI.US,D,20260205,000000,1.38,1.39,1.24,1.24,28641,0
+CHAI.US,D,20260206,000000,1.32,1.55,1.32,1.55,90683,0
+CHAI.US,D,20260209,000000,1.48,1.65,1.48,1.61,26315,0
+CHAI.US,D,20260210,000000,1.64,1.65,1.54,1.585,12611,0
+CHAI.US,D,20260211,000000,1.57,1.64,1.485,1.52,24000,0
+CHAI.US,D,20260212,000000,1.47,1.52,1.4,1.43,16536,0
+CHAI.US,D,20260213,000000,1.4,1.56,1.4,1.52,13640,0
+CHAI.US,D,20260217,000000,1.49,1.62,1.46,1.54,7676,0
+CHAI.US,D,20260218,000000,1.5,1.505,1.44,1.505,17495,0
diff --git a/daily/us/nasdaq stocks/1/chco.us.txt b/daily/us/nasdaq stocks/1/chco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2813d29d4686c95331d576da37e914636dfb33e6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chco.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHCO.US,D,20050225,000000,21.1874,21.2416,20.8513,21.1213,52346.046541021,0
+CHCO.US,D,20050228,000000,21.0986,21.2416,20.8178,20.9923,83486.768489668,0
+CHCO.US,D,20050301,000000,21.2416,21.2632,20.9685,21.1046,84857.833027802,0
+CHCO.US,D,20050302,000000,20.9685,21.3568,20.9134,21.2563,36253.544408393,0
+CHCO.US,D,20050303,000000,21.3568,21.4573,21.1942,21.2416,33627.108416764,0
+CHCO.US,D,20050304,000000,21.5273,21.7884,21.412,21.679,30869.756566204,0
+CHCO.US,D,20050307,000000,21.548,21.6199,21.3351,21.412,35977.504767851,0
+CHCO.US,D,20050308,000000,21.3785,21.5047,20.9203,21.2632,84112.931938986,0
+CHCO.US,D,20050309,000000,21.1124,21.343,20.8109,20.9538,71062.954962038,0
+CHCO.US,D,20050310,000000,20.9351,20.9765,20.676,20.7735,89079.615765503,0
+CHCO.US,D,20050311,000000,20.9538,21.0356,20.4217,20.7843,30249.682226604,0
+CHCO.US,D,20050314,000000,20.7036,21.0356,20.7036,20.9203,56441.987677887,0
+CHCO.US,D,20050315,000000,21.073,21.1765,20.7064,20.7282,30884.979340498,0
+CHCO.US,D,20050316,000000,20.7036,21.0356,20.6208,20.7449,52077.110861816,0
+CHCO.US,D,20050317,000000,20.9538,20.9538,20.5341,20.9065,44793.520787662,0
+CHCO.US,D,20050318,000000,21.0602,21.0602,20.4453,20.6089,128459.91801401,0
+CHCO.US,D,20050321,000000,20.804,20.804,20.3192,20.3379,31828.791346763,0
+CHCO.US,D,20050322,000000,20.3192,20.4739,20.0355,20.1852,25815.795500398,0
+CHCO.US,D,20050323,000000,20.0305,20.1774,19.5615,19.8945,48977.754015437,0
+CHCO.US,D,20050324,000000,20.1912,20.205,19.8325,19.8325,24156.513102286,0
+CHCO.US,D,20050328,000000,19.7368,20.0009,19.725,19.9547,29876.216830576,0
+CHCO.US,D,20050329,000000,20.0305,20.2168,19.6718,19.7458,30559.211970593,0
+CHCO.US,D,20050330,000000,19.9419,20.2168,19.8531,20.13,60863.696184658,0
+CHCO.US,D,20050331,000000,20.3054,20.3054,19.6788,19.9211,72248.301653778,0
+CHCO.US,D,20050401,000000,19.9665,20.3054,19.4225,19.5684,38476.069455404,0
+CHCO.US,D,20050404,000000,19.3821,19.9211,19.3821,19.9073,32910.623173299,0
+CHCO.US,D,20050405,000000,20.0217,20.1636,19.8137,20.0404,56872.284764615,0
+CHCO.US,D,20050406,000000,20.2326,20.4453,20.0404,20.1428,59291.691025836,0
+CHCO.US,D,20050407,000000,20.1912,20.3379,20.0217,20.1636,52460.72477404,0
+CHCO.US,D,20050408,000000,20.1094,20.2326,19.6196,19.665,26303.939129444,0
+CHCO.US,D,20050411,000000,19.5841,19.7862,19.3989,19.657,63314.562846089,0
+CHCO.US,D,20050412,000000,19.4975,19.9753,19.4295,19.9753,41902.208523308,0
+CHCO.US,D,20050413,000000,20.1094,20.1222,19.4895,19.5241,59492.631646524,0
+CHCO.US,D,20050414,000000,19.5241,19.7182,19.126,19.193,44700.154438655,0
+CHCO.US,D,20050415,000000,19.1722,19.3279,18.5938,18.7476,59167.879128239,0
+CHCO.US,D,20050418,000000,19.0708,19.9024,19.0708,19.8177,199619.28387991,0
+CHCO.US,D,20050419,000000,19.9605,20.671,19.9605,20.5045,193288.6394766,0
+CHCO.US,D,20050420,000000,20.5045,20.6375,19.9211,20.5537,126943.72969426,0
+CHCO.US,D,20050421,000000,20.671,21.9165,20.5281,21.9165,139597.91453955,0
+CHCO.US,D,20050422,000000,21.9165,21.9835,21.1046,21.5805,68392.880350765,0
+CHCO.US,D,20050425,000000,21.5805,21.9638,21.4711,21.8456,87261.001663109,0
+CHCO.US,D,20050426,000000,21.5805,21.8022,21.278,21.278,75695.752605694,0
+CHCO.US,D,20050427,000000,21.4849,21.9165,21.1124,21.7214,72614.663088467,0
+CHCO.US,D,20050428,000000,21.612,21.9165,21.278,21.4849,70600.182623482,0
+CHCO.US,D,20050429,000000,21.4317,21.7292,21.1046,21.687,136236.72597531,0
+CHCO.US,D,20050502,000000,21.744,21.9835,21.5805,21.9835,51812.234589091,0
+CHCO.US,D,20050503,000000,21.8022,22.3855,21.7292,22.0337,107993.40540073,0
+CHCO.US,D,20050504,000000,22.2348,22.3442,22.0337,22.3372,98805.953688131,0
+CHCO.US,D,20050505,000000,22.3284,22.5511,22.1372,22.288,69409.761673645,0
+CHCO.US,D,20050506,000000,22.3855,22.3855,21.9775,21.9775,65037.780896236,0
+CHCO.US,D,20050509,000000,22.1372,22.2516,21.9461,22.2348,56504.908478305,0
+CHCO.US,D,20050510,000000,21.8633,22.1018,21.8633,22.0337,53723.200188872,0
+CHCO.US,D,20050511,000000,22.1136,22.1136,21.7292,22.019,23560.795201557,0
+CHCO.US,D,20050512,000000,21.7628,22.1086,21.138,21.138,111656.00489601,0
+CHCO.US,D,20050513,000000,21.278,21.5805,20.9203,21.2002,75140.628769751,0
+CHCO.US,D,20050516,000000,21.3105,21.9905,21.0543,21.8751,73453.945377909,0
+CHCO.US,D,20050517,000000,21.6613,22.2811,21.6613,22.2811,65836.469120893,0
+CHCO.US,D,20050518,000000,22.3925,22.6063,22.2288,22.4367,239321.29409184,0
+CHCO.US,D,20050519,000000,22.1954,22.489,22.1954,22.3589,73360.579028903,0
+CHCO.US,D,20050520,000000,22.5589,22.5915,22.2022,22.5915,148729.54941307,0
+CHCO.US,D,20050523,000000,22.3629,22.8073,22.3629,22.6181,72030.108555555,0
+CHCO.US,D,20050524,000000,22.5649,22.8162,22.489,22.6585,60097.48321183,0
+CHCO.US,D,20050525,000000,22.489,22.8881,22.422,22.5383,51350.477102154,0
+CHCO.US,D,20050526,000000,22.489,22.8211,22.489,22.7668,64714.043229571,0
+CHCO.US,D,20050527,000000,22.7344,22.8034,22.5826,22.7078,14913.244550606,0
+CHCO.US,D,20050531,000000,22.7502,23.0161,22.5915,22.7806,75249.217893053,0
+CHCO.US,D,20050601,000000,23.0497,23.165,22.961,23.165,60576.4931763,0
+CHCO.US,D,20050602,000000,23.2626,23.2664,22.9029,23.2566,59314.017761468,0
+CHCO.US,D,20050603,000000,22.8615,23.2172,22.7502,22.828,66551.939512739,0
+CHCO.US,D,20050606,000000,23.0497,23.0497,22.288,22.5915,136204.25072347,0
+CHCO.US,D,20050607,000000,22.6447,22.7078,22.4151,22.5451,216272.9989582,0
+CHCO.US,D,20050608,000000,22.7136,22.7196,22.3925,22.5826,134995.56244448,0
+CHCO.US,D,20050609,000000,22.6181,22.8959,22.5019,22.8073,99853.280559599,0
+CHCO.US,D,20050610,000000,22.8959,22.9679,22.7018,22.9491,128683.18537033,0
+CHCO.US,D,20050613,000000,23.0103,23.2664,22.9413,23.2664,77562.064734211,0
+CHCO.US,D,20050614,000000,23.2664,23.3827,23.1571,23.3827,110629.98990855,0
+CHCO.US,D,20050615,000000,23.4005,23.8518,23.3196,23.8409,118817.81277581,0
+CHCO.US,D,20050616,000000,23.2664,23.637,23.1709,23.3049,105974.86552926,0
+CHCO.US,D,20050617,000000,23.5039,23.5099,23.1916,23.3827,112539.94065672,0
+CHCO.US,D,20050620,000000,23.2664,23.5887,23.2664,23.3877,53485.724909876,0
+CHCO.US,D,20050621,000000,23.5375,23.6035,23.3266,23.4409,49846.467001848,0
+CHCO.US,D,20050622,000000,23.5532,23.5946,23.3827,23.5847,43610.203799161,0
+CHCO.US,D,20050623,000000,23.3463,23.832,23.3463,23.6035,82958.030795836,0
+CHCO.US,D,20050624,000000,23.6094,23.697,23.433,23.6842,254765.30603951,0
+CHCO.US,D,20050627,000000,23.6508,23.832,23.4073,23.7582,91554.838865805,0
+CHCO.US,D,20050628,000000,23.637,24.7426,23.637,24.7307,179777.91986433,0
+CHCO.US,D,20050629,000000,24.7494,24.9159,24.5071,24.7494,98248.800148949,0
+CHCO.US,D,20050630,000000,24.9159,24.9544,24.6095,24.6253,111895.50987825,0
+CHCO.US,D,20050701,000000,24.5681,24.8903,24.5681,24.8006,46578.644786608,0
+CHCO.US,D,20050705,000000,24.5593,24.9475,24.5149,24.8963,76233.623964103,0
+CHCO.US,D,20050706,000000,24.9386,24.9386,24.2706,24.3632,66363.177111486,0
+CHCO.US,D,20050707,000000,24.244,24.6036,23.8409,24.3987,90718.601131222,0
+CHCO.US,D,20050708,000000,24.4381,25.5525,24.4203,25.2608,187566.90604507,0
+CHCO.US,D,20050711,000000,25.2608,25.7988,25.1406,25.7988,94526.32440811,0
+CHCO.US,D,20050712,000000,25.7536,26.0767,25.5899,25.8038,72123.474904562,0
+CHCO.US,D,20050713,000000,25.4569,25.6934,25.4569,25.6412,101936.77093472,0
+CHCO.US,D,20050714,000000,25.6855,25.725,24.8154,25.0805,90630.309040313,0
+CHCO.US,D,20050715,000000,24.8312,25.249,24.6804,25.0175,44644.337599575,0
+CHCO.US,D,20050718,000000,24.7564,25.1722,24.6184,25.0401,76255.950699735,0
+CHCO.US,D,20050719,000000,25.114,25.725,25.0884,25.519,93429.269807279,0
+CHCO.US,D,20050720,000000,25.3899,26.1083,25.3899,26.0323,68672.979397787,0
+CHCO.US,D,20050721,000000,26.0373,26.0373,24.8598,24.8716,102565.9789389,0
+CHCO.US,D,20050722,000000,24.9307,25.4461,24.6135,25.3495,182707.79649023,0
+CHCO.US,D,20050725,000000,25.2884,25.6205,25.0933,25.5703,44106.466241166,0
+CHCO.US,D,20050726,000000,25.2284,25.4639,24.8963,25.3554,102816.64728895,0
+CHCO.US,D,20050727,000000,25.3899,25.4905,25.1199,25.452,86170.036171996,0
+CHCO.US,D,20050728,000000,25.3367,26.4413,25.3367,25.9191,179961.60800749,0
+CHCO.US,D,20050729,000000,25.9191,26.1339,25.6934,25.8609,106595.95472049,0
+CHCO.US,D,20050801,000000,25.9634,26.0994,25.3367,25.3495,67927.063457351,0
+CHCO.US,D,20050802,000000,25.5407,25.8678,25.2884,25.6934,105357.83574452,0
+CHCO.US,D,20050803,000000,25.5337,25.5831,25.1554,25.2284,226238.84186307,0
+CHCO.US,D,20050804,000000,25.0992,25.1071,24.577,24.8716,88531.595890898,0
+CHCO.US,D,20050805,000000,24.9987,24.9987,24.0725,24.3257,132096.13136718,0
+CHCO.US,D,20050808,000000,24.4449,24.7426,24.3178,24.6479,55894.982654902,0
+CHCO.US,D,20050809,000000,24.6135,24.6135,24.2164,24.4449,64690.70164232,0
+CHCO.US,D,20050810,000000,24.4805,24.6135,24.3178,24.577,88124.640391423,0
+CHCO.US,D,20050811,000000,24.5327,24.7878,24.3464,24.7878,69509.217132369,0
+CHCO.US,D,20050812,000000,24.6696,24.6696,24.2568,24.6036,53769.883363376,0
+CHCO.US,D,20050815,000000,24.3572,24.6538,24.2568,24.6095,78690.57973525,0
+CHCO.US,D,20050816,000000,24.5267,24.7307,24.3257,24.5267,56403.423316341,0
+CHCO.US,D,20050817,000000,24.31,24.782,24.31,24.7426,69386.420086393,0
+CHCO.US,D,20050818,000000,24.7366,24.8903,24.4519,24.7366,101808.89963065,0
+CHCO.US,D,20050819,000000,24.6135,24.8076,24.6135,24.7238,66888.870250459,0
+CHCO.US,D,20050822,000000,24.846,24.9544,24.7426,24.8825,51083.571126189,0
+CHCO.US,D,20050823,000000,24.9022,24.9081,24.5829,24.8312,89001.472190791,0
+CHCO.US,D,20050824,000000,24.8076,25.5259,24.5267,24.64,199963.31857896,0
+CHCO.US,D,20050825,000000,24.7642,24.8963,24.577,24.776,56190.304476217,0
+CHCO.US,D,20050826,000000,24.782,24.782,24.1858,24.3779,48891.491627767,0
+CHCO.US,D,20050829,000000,24.2764,24.776,24.1908,24.776,53687.680382185,0
+CHCO.US,D,20050830,000000,24.4923,24.5593,24.0489,24.2854,40804.139070858,0
+CHCO.US,D,20050831,000000,24.4449,24.7692,24.0055,24.7642,51567.655348757,0
+CHCO.US,D,20050901,000000,24.8154,24.846,24.5199,24.8006,85539.8133162,0
+CHCO.US,D,20050902,000000,24.6962,24.8785,24.5829,24.6696,48906.714402062,0
+CHCO.US,D,20050906,000000,24.782,24.7878,24.5327,24.7642,77775.183574336,0
+CHCO.US,D,20050907,000000,24.7494,24.8903,24.3257,24.8825,81900.555408171,0
+CHCO.US,D,20050908,000000,24.7642,24.9307,24.4755,24.8391,102422.88486052,0
+CHCO.US,D,20050909,000000,24.846,24.9544,24.5513,24.7426,34117.281749051,0
+CHCO.US,D,20050912,000000,24.5267,24.8391,24.3632,24.4253,64971.81554096,0
+CHCO.US,D,20050913,000000,24.2972,24.2972,23.765,24.0341,59671.245531582,0
+CHCO.US,D,20050914,000000,24.0419,24.2568,23.3936,23.567,26300.894574585,0
+CHCO.US,D,20050915,000000,23.4477,23.8468,23.3936,23.8468,39759.856754249,0
+CHCO.US,D,20050916,000000,24.0774,24.5327,23.765,24.4863,171306.9533952,0
+CHCO.US,D,20050919,000000,24.4203,24.5997,24.2972,24.3523,43818.248381188,0
+CHCO.US,D,20050920,000000,24.5829,24.6479,23.9424,24.2164,72127.53431104,0
+CHCO.US,D,20050921,000000,24.0489,24.1908,23.9424,23.9543,51505.749399959,0
+CHCO.US,D,20050922,000000,23.8931,24.5513,23.704,24.2568,67630.726784416,0
+CHCO.US,D,20050923,000000,24.2094,24.6095,24.1129,24.4597,22269.903941376,0
+CHCO.US,D,20050926,000000,24.5829,24.7564,23.8518,24.0419,27595.845241245,0
+CHCO.US,D,20050927,000000,24.1208,24.8154,23.9129,24.577,55068.893436515,0
+CHCO.US,D,20050928,000000,24.2854,24.2854,23.9424,24.0774,43369.683965307,0
+CHCO.US,D,20050929,000000,23.63,24.0902,23.63,24.0489,68341.122918164,0
+CHCO.US,D,20050930,000000,23.9877,24.31,23.7936,24.0932,56293.81934142,0
+CHCO.US,D,20051003,000000,24.0774,24.4134,24.0193,24.1858,34255.301569322,0
+CHCO.US,D,20051004,000000,24.2764,24.4677,23.7168,23.7168,51231.739462656,0
+CHCO.US,D,20051005,000000,23.63,23.832,22.9757,23.0339,71862.658038314,0
+CHCO.US,D,20051006,000000,23.1236,23.3394,22.9285,23.0723,56247.136166917,0
+CHCO.US,D,20051007,000000,23.3266,23.3877,23.0497,23.2744,76446.742804228,0
+CHCO.US,D,20051010,000000,23.3827,23.4665,22.9679,23.1709,49042.704519094,0
+CHCO.US,D,20051011,000000,23.2842,23.8518,22.9679,22.9679,125426.5265229,0
+CHCO.US,D,20051012,000000,22.692,22.9216,22.0387,22.4003,43025.649266249,0
+CHCO.US,D,20051013,000000,22.352,22.5323,22.2516,22.4525,96107.463231509,0
+CHCO.US,D,20051014,000000,22.6585,22.9029,22.422,22.8546,48349.560862879,0
+CHCO.US,D,20051017,000000,22.7264,23.0043,22.4003,23.0043,40057.208278803,0
+CHCO.US,D,20051018,000000,23.1177,23.1295,22.828,22.961,167254.65087797,0
+CHCO.US,D,20051019,000000,22.9285,24.0774,22.8546,24.0341,171833.6613858,0
+CHCO.US,D,20051020,000000,23.9671,24.1208,23.5099,23.5483,63187.706393633,0
+CHCO.US,D,20051021,000000,23.4477,24.1858,23.4477,23.9611,62709.711280782,0
+CHCO.US,D,20051024,000000,24.0261,24.5908,23.9473,24.4863,68143.226852334,0
+CHCO.US,D,20051025,000000,24.3987,24.5445,23.9671,24.2164,51014.561216054,0
+CHCO.US,D,20051026,000000,24.1789,24.4449,23.9543,24.2094,82606.892135441,0
+CHCO.US,D,20051027,000000,24.0902,24.237,23.7364,23.7364,52567.284194103,0
+CHCO.US,D,20051028,000000,23.8577,24.6184,23.8577,24.3917,55362.18555459,0
+CHCO.US,D,20051031,000000,24.4331,24.8154,24.4331,24.709,68918.573489739,0
+CHCO.US,D,20051101,000000,24.5829,24.6095,24.2302,24.3464,62444.835008057,0
+CHCO.US,D,20051102,000000,24.3257,24.782,24.2854,24.782,87527.907639074,0
+CHCO.US,D,20051103,000000,24.8825,24.8825,24.6893,24.8234,83082.857545052,0
+CHCO.US,D,20051104,000000,24.8006,24.8529,24.1789,24.6755,48142.531132473,0
+CHCO.US,D,20051107,000000,24.6804,24.8154,24.5997,24.7878,48073.521222338,0
+CHCO.US,D,20051108,000000,24.6135,24.7494,24.5513,24.6538,28753.790939254,0
+CHCO.US,D,20051109,000000,24.6312,24.782,24.3572,24.7307,86063.476751934,0
+CHCO.US,D,20051110,000000,24.7366,24.8312,24.4449,24.8234,64009.736205541,0
+CHCO.US,D,20051111,000000,24.7642,25.2342,24.6755,24.9711,70632.65787531,0
+CHCO.US,D,20051114,000000,24.9711,25.0175,24.8529,24.9229,37390.178222389,0
+CHCO.US,D,20051115,000000,24.8312,25.0992,24.7494,24.8234,82754.045620288,0
+CHCO.US,D,20051116,000000,24.7238,24.8529,24.1858,24.2232,36822.876167011,0
+CHCO.US,D,20051117,000000,24.2706,24.8006,24.1424,24.8006,21077.453288299,0
+CHCO.US,D,20051118,000000,25.0884,25.0884,24.64,24.9022,36059.707749041,0
+CHCO.US,D,20051121,000000,24.7022,25.1879,24.6962,25.1879,33801.662895343,0
+CHCO.US,D,20051122,000000,24.9386,25.1199,24.8598,25.0992,34266.464937137,0
+CHCO.US,D,20051123,000000,24.9711,24.9869,24.7968,24.8963,18097.848933037,0
+CHCO.US,D,20051125,000000,24.9544,24.9929,24.709,24.7642,11023.318292527,0
+CHCO.US,D,20051128,000000,24.6253,24.6804,24.3779,24.4597,108739.32134117,0
+CHCO.US,D,20051129,000000,24.7238,24.9475,24.4755,24.7564,32486.41519629,0
+CHCO.US,D,20051130,000000,24.8785,25.0037,24.4253,24.6036,73504.687958891,0
+CHCO.US,D,20051201,000000,24.8963,24.9475,24.4519,24.9475,75303.005028893,0
+CHCO.US,D,20051202,000000,24.7494,25.0884,24.7179,25.0805,21958.344494147,0
+CHCO.US,D,20051205,000000,25.0401,25.0401,24.3839,24.5199,61234.117025827,0
+CHCO.US,D,20051206,000000,24.7692,25.0401,24.5908,24.6312,44781.342568226,0
+CHCO.US,D,20051207,000000,24.7494,24.7494,24.5267,24.6538,72641.049230578,0
+CHCO.US,D,20051208,000000,24.5445,24.9159,24.5445,24.776,75006.668355958,0
+CHCO.US,D,20051209,000000,24.6479,25.1879,24.6479,25.1406,64272.582775028,0
+CHCO.US,D,20051212,000000,25.0579,25.1554,24.9544,25.0529,71225.33122118,0
+CHCO.US,D,20051213,000000,25.1554,25.1554,24.9544,25.1554,90830.234809382,0
+CHCO.US,D,20051214,000000,24.9544,25.2766,24.9544,25.2214,39139.782414648,0
+CHCO.US,D,20051215,000000,25.2816,25.2884,24.9544,25.2884,83145.778345469,0
+CHCO.US,D,20051216,000000,25.2884,25.3722,25.254,25.3722,203910.07652775,0
+CHCO.US,D,20051219,000000,24.776,25.3554,24.776,24.9159,51336.269179479,0
+CHCO.US,D,20051220,000000,25.0401,25.0727,24.6804,24.8154,75015.802020535,0
+CHCO.US,D,20051221,000000,24.7022,24.9672,24.7022,24.8825,44114.585054122,0
+CHCO.US,D,20051222,000000,25.1199,25.1475,24.8667,25.1199,37479.485164918,0
+CHCO.US,D,20051223,000000,25.1554,25.1554,24.4519,24.6036,51367.729579688,0
+CHCO.US,D,20051227,000000,24.7366,24.8716,24.2912,24.4331,33988.395593357,0
+CHCO.US,D,20051228,000000,24.6135,24.6135,24.304,24.3839,30580.523854606,0
+CHCO.US,D,20051229,000000,24.3779,24.4331,24.2094,24.2636,52864.635718657,0
+CHCO.US,D,20051230,000000,24.244,24.9307,24.244,24.244,74819.935657945,0
+CHCO.US,D,20060103,000000,24.4331,24.782,24.0123,24.7564,59703.72078341,0
+CHCO.US,D,20060104,000000,24.5829,24.7968,24.4381,24.5071,38188.866447046,0
+CHCO.US,D,20060105,000000,24.6962,24.8667,24.64,24.6962,35029.633355107,0
+CHCO.US,D,20060106,000000,24.9159,24.9159,24.6312,24.6755,34283.717414671,0
+CHCO.US,D,20060109,000000,24.8154,24.9081,24.2854,24.4134,142912.4199293,0
+CHCO.US,D,20060110,000000,24.31,24.782,24.31,24.782,50070.749209789,0
+CHCO.US,D,20060111,000000,24.5199,24.7494,24.3701,24.5327,93520.606453047,0
+CHCO.US,D,20060112,000000,24.4805,24.5267,24.1789,24.244,29729.063345729,0
+CHCO.US,D,20060113,000000,24.237,24.7564,24.237,24.7564,13330.076023968,0
+CHCO.US,D,20060117,000000,24.4805,24.5366,24.1346,24.2094,28155.028483667,0
+CHCO.US,D,20060118,000000,24.0932,24.3464,24.0823,24.3257,37217.65344705,0
+CHCO.US,D,20060119,000000,24.2912,24.4805,24.1641,24.4331,47514.337979916,0
+CHCO.US,D,20060120,000000,24.6135,24.6135,23.8518,24.0123,41390.723307009,0
+CHCO.US,D,20060123,000000,23.9877,24.6135,23.8468,24.5593,54505.650787615,0
+CHCO.US,D,20060124,000000,24.6135,25.5831,24.3178,25.2884,66723.449436458,0
+CHCO.US,D,20060125,000000,24.9869,25.4461,24.8312,25.114,86697.759014209,0
+CHCO.US,D,20060126,000000,25.1948,25.5703,24.9229,25.1199,108529.2470559,0
+CHCO.US,D,20060127,000000,25.2884,25.6284,25.0884,25.2155,95567.56216986,0
+CHCO.US,D,20060130,000000,24.9229,25.0461,24.8825,24.9623,33527.65295804,0
+CHCO.US,D,20060131,000000,24.9386,25.4225,24.6135,25.1278,86500.877799998,0
+CHCO.US,D,20060201,000000,24.9544,25.2688,24.8903,25.2086,36093.197852489,0
+CHCO.US,D,20060202,000000,25.2422,25.2422,24.4519,24.6184,55599.660833586,0
+CHCO.US,D,20060203,000000,24.5199,24.8391,24.4253,24.6479,57771.443299615,0
+CHCO.US,D,20060206,000000,24.6479,24.782,24.2016,24.3257,84183.971552361,0
+CHCO.US,D,20060207,000000,24.6479,24.6479,24.31,24.4805,25896.983629969,0
+CHCO.US,D,20060208,000000,24.7307,24.7307,24.1858,24.5445,29327.182104351,0
+CHCO.US,D,20060209,000000,24.2232,24.776,24.2232,24.3987,54544.215149161,0
+CHCO.US,D,20060210,000000,24.4253,24.6479,24.31,24.5149,19774.383808682,0
+CHCO.US,D,20060213,000000,24.5149,24.5149,24.2706,24.2706,35035.722464825,0
+CHCO.US,D,20060214,000000,24.4519,24.6804,24.2636,24.5593,57884.091829396,0
+CHCO.US,D,20060215,000000,24.5445,24.6962,24.4677,24.6804,38860.698219247,0
+CHCO.US,D,20060216,000000,24.6804,24.776,24.5149,24.7494,47795.451878556,0
+CHCO.US,D,20060217,000000,24.782,24.8598,24.5071,24.7564,54832.433009139,0
+CHCO.US,D,20060221,000000,24.7179,24.7968,24.4449,24.6538,55719.413324704,0
+CHCO.US,D,20060222,000000,24.577,25.1347,24.577,25.0579,85925.456931663,0
+CHCO.US,D,20060223,000000,24.9229,25.2816,24.846,25.114,47096.219112624,0
+CHCO.US,D,20060224,000000,24.9544,25.1475,24.6479,24.9544,64419.736259876,0
+CHCO.US,D,20060227,000000,25.0351,25.1554,24.8716,25.1199,34631.811520208,0
+CHCO.US,D,20060228,000000,25.1278,25.1475,24.4991,24.5513,54115.947765673,0
+CHCO.US,D,20060301,000000,24.7366,25.2884,24.304,25.2816,122542.31821989,0
+CHCO.US,D,20060302,000000,25.2766,25.2766,24.7692,24.9081,40039.955801269,0
+CHCO.US,D,20060303,000000,24.782,25.0175,24.6696,24.7692,29867.083165999,0
+CHCO.US,D,20060306,000000,24.6696,24.7179,24.0636,24.1946,146693.75706407,0
+CHCO.US,D,20060307,000000,24.0636,24.1946,23.7788,23.7788,67071.543541995,0
+CHCO.US,D,20060308,000000,23.7296,24.1641,23.704,24.0341,50546.7146194,0
+CHCO.US,D,20060309,000000,24.0193,24.1503,23.8863,23.905,54008.373493991,0
+CHCO.US,D,20060310,000000,23.9473,24.2232,23.8715,24.2232,35744.088895334,0
+CHCO.US,D,20060313,000000,24.2706,24.5327,24.1129,24.2094,55010.032042575,0
+CHCO.US,D,20060314,000000,24.0991,24.8785,24.0055,24.8716,117005.28778314,0
+CHCO.US,D,20060315,000000,24.8234,24.8785,24.6617,24.8598,76968.376536722,0
+CHCO.US,D,20060316,000000,24.8963,24.9544,24.6804,24.8234,44561.119766764,0
+CHCO.US,D,20060317,000000,24.9307,24.9307,24.6184,24.7426,215503.74143052,0
+CHCO.US,D,20060320,000000,24.5681,24.9229,24.5149,24.8963,52183.670281879,0
+CHCO.US,D,20060321,000000,24.8076,24.8154,24.2854,24.3779,87281.298695502,0
+CHCO.US,D,20060322,000000,24.2568,24.9869,24.2568,24.9623,42183.322421948,0
+CHCO.US,D,20060323,000000,24.8785,24.9475,24.6696,24.846,42584.188811706,0
+CHCO.US,D,20060324,000000,24.846,25.0175,24.846,25.0037,28519.360215117,0
+CHCO.US,D,20060327,000000,24.9544,24.9544,24.8006,24.9544,33005.004373925,0
+CHCO.US,D,20060328,000000,24.8785,24.9544,24.7238,24.7238,62424.537975664,0
+CHCO.US,D,20060329,000000,24.8076,25.4767,24.7642,25.383,61869.414139721,0
+CHCO.US,D,20060330,000000,25.4983,25.4983,24.7494,24.9386,38698.321960105,0
+CHCO.US,D,20060331,000000,24.9544,25.0461,24.7426,24.8076,51963.447480417,0
+CHCO.US,D,20060403,000000,24.7022,24.9929,24.6036,24.6804,29134.36029662,0
+CHCO.US,D,20060404,000000,24.6538,24.6538,24.4134,24.5149,54750.230027947,0
+CHCO.US,D,20060405,000000,24.4381,24.64,24.4065,24.5908,63375.453943267,0
+CHCO.US,D,20060406,000000,24.5071,24.7238,24.4065,24.709,41561.218379109,0
+CHCO.US,D,20060407,000000,24.8234,24.8391,24.1129,24.1946,47821.838020666,0
+CHCO.US,D,20060410,000000,24.2164,24.6893,24.0823,24.4519,62268.25082624,0
+CHCO.US,D,20060411,000000,24.31,24.3701,23.5759,23.5847,20278.765063642,0
+CHCO.US,D,20060412,000000,23.6892,23.9129,23.4901,23.9129,24197.107167072,0
+CHCO.US,D,20060413,000000,23.7364,24.1208,23.6232,23.8931,51799.041518036,0
+CHCO.US,D,20060417,000000,23.6744,24.0774,23.2792,23.433,67161.865336142,0
+CHCO.US,D,20060418,000000,23.5375,24.6036,23.5305,24.6036,133919.81972767,0
+CHCO.US,D,20060419,000000,24.6036,24.6617,24.2854,24.6135,64491.790724871,0
+CHCO.US,D,20060420,000000,24.577,24.6755,24.4203,24.5829,102239.19671737,0
+CHCO.US,D,20060421,000000,24.7307,24.8154,24.106,24.4755,76963.302278624,0
+CHCO.US,D,20060424,000000,24.4134,24.4677,24.106,24.106,60886.022920291,0
+CHCO.US,D,20060425,000000,24.0725,24.2094,23.9611,24.0725,57591.814562939,0
+CHCO.US,D,20060426,000000,24.106,24.5327,24.0636,24.1908,30819.013985222,0
+CHCO.US,D,20060427,000000,23.9739,24.8598,23.9611,24.2764,25019.13697898,0
+CHCO.US,D,20060428,000000,24.1572,24.7307,23.9927,24.3987,58288.002774012,0
+CHCO.US,D,20060501,000000,24.4381,24.6804,24.1346,24.3405,86227.882714315,0
+CHCO.US,D,20060502,000000,24.4381,25.1199,24.2568,25.0351,80032.213576415,0
+CHCO.US,D,20060503,000000,24.9159,25.2086,24.8076,25.1613,189642.27760724,0
+CHCO.US,D,20060504,000000,25.1652,25.2884,25.0401,25.0884,31538.543783546,0
+CHCO.US,D,20060505,000000,25.2155,25.2884,25.1475,25.1475,49935.773944377,0
+CHCO.US,D,20060508,000000,25.1347,25.1347,24.7307,24.8903,41533.817385378,0
+CHCO.US,D,20060509,000000,24.8006,25.1278,24.7494,25.0461,38771.391276719,0
+CHCO.US,D,20060510,000000,25.0461,25.1199,24.8716,25.0175,62216.493393638,0
+CHCO.US,D,20060511,000000,24.9672,24.9672,24.2302,24.2302,41419.139152359,0
+CHCO.US,D,20060512,000000,24.0823,24.304,23.8006,23.8006,65093.597735317,0
+CHCO.US,D,20060515,000000,23.6035,23.9995,23.5847,23.8104,43574.683992474,0
+CHCO.US,D,20060516,000000,23.905,24.1572,23.704,24.0489,48258.224217112,0
+CHCO.US,D,20060517,000000,23.8646,24.1858,23.7088,24.0489,53926.1705128,0
+CHCO.US,D,20060518,000000,24.2016,24.3779,23.9611,23.9739,31280.771472158,0
+CHCO.US,D,20060519,000000,23.8784,24.1908,23.6665,24.1908,37675.351527508,0
+CHCO.US,D,20060522,000000,24.0261,24.237,23.433,23.9995,38570.45065603,0
+CHCO.US,D,20060523,000000,24.1208,24.3701,23.9296,24.0261,48889.461924528,0
+CHCO.US,D,20060524,000000,23.9424,24.6095,23.9424,24.5267,95368.651252411,0
+CHCO.US,D,20060525,000000,24.8598,24.9475,24.64,24.8825,40445.896449125,0
+CHCO.US,D,20060526,000000,24.9475,25.0351,24.6095,24.7968,21732.032582967,0
+CHCO.US,D,20060530,000000,24.5513,24.5681,24.0636,24.0774,82980.357531468,0
+CHCO.US,D,20060531,000000,24.0261,24.4065,23.8646,24.3839,94394.393697557,0
+CHCO.US,D,20060601,000000,24.5071,24.7494,24.2912,24.7426,66812.756378986,0
+CHCO.US,D,20060602,000000,24.8154,24.8154,24.4677,24.7179,40085.624124152,0
+CHCO.US,D,20060605,000000,24.5681,24.5997,23.6232,23.63,82476.991128127,0
+CHCO.US,D,20060606,000000,23.5887,23.9129,23.4547,23.9129,49016.318376983,0
+CHCO.US,D,20060607,000000,23.9877,24.4805,23.5532,24.0193,78215.62917726,0
+CHCO.US,D,20060608,000000,23.7226,24.7179,23.6793,24.6253,54044.908152298,0
+CHCO.US,D,20060609,000000,24.4449,24.7179,24.3987,24.3987,24226.537864041,0
+CHCO.US,D,20060612,000000,24.4203,24.4203,23.832,23.8646,47310.352804369,0
+CHCO.US,D,20060613,000000,23.772,24.4519,23.2744,23.9296,49733.818472068,0
+CHCO.US,D,20060614,000000,23.7788,23.8863,23.5483,23.832,47150.006248465,0
+CHCO.US,D,20060615,000000,24.1208,24.7307,23.9345,24.7307,60425.280284974,0
+CHCO.US,D,20060616,000000,24.6696,24.7426,24.0823,24.1277,339072.07463786,0
+CHCO.US,D,20060619,000000,23.9217,24.1858,23.6744,23.6793,35840.499799199,0
+CHCO.US,D,20060620,000000,23.5305,23.7936,23.3778,23.3778,54811.121125126,0
+CHCO.US,D,20060621,000000,23.2901,24.0823,23.2901,24.0636,30228.370342591,0
+CHCO.US,D,20060622,000000,23.8409,24.0419,23.4409,23.905,54080.427958985,0
+CHCO.US,D,20060623,000000,23.7088,23.7168,23.2664,23.2842,90680.036769675,0
+CHCO.US,D,20060626,000000,23.4823,24.0725,23.4823,24.0261,33727.578727109,0
+CHCO.US,D,20060627,000000,24.0636,24.2232,23.7296,23.8006,96082.091941018,0
+CHCO.US,D,20060628,000000,23.9611,23.9611,23.4477,23.7582,38067.084252689,0
+CHCO.US,D,20060629,000000,23.9345,24.7426,23.704,24.7426,93435.358916998,0
+CHCO.US,D,20060630,000000,24.782,24.8154,24.3701,24.3701,200457.55131773,0
+CHCO.US,D,20060703,000000,24.2854,24.7307,24.2854,24.6312,71987.48478753,0
+CHCO.US,D,20060705,000000,24.2972,24.64,24.0489,24.5267,46380.748720778,0
+CHCO.US,D,20060706,000000,24.4253,24.6893,24.106,24.4863,49175.650081266,0
+CHCO.US,D,20060707,000000,24.4381,24.6804,24.2094,24.2094,98173.701129096,0
+CHCO.US,D,20060710,000000,24.1789,24.5908,24.1789,24.4863,36764.014773071,0
+CHCO.US,D,20060711,000000,24.3839,24.9791,24.2636,24.9791,85319.590514738,0
+CHCO.US,D,20060712,000000,24.8785,24.8785,24.237,24.244,57360.428393662,0
+CHCO.US,D,20060713,000000,24.1503,24.1641,23.7788,23.8863,84176.867591023,0
+CHCO.US,D,20060714,000000,23.7364,24.4805,23.7364,24.3839,97887.512972358,0
+CHCO.US,D,20060717,000000,24.2164,24.6036,24.1641,24.3701,50130.625455348,0
+CHCO.US,D,20060718,000000,24.2302,25.0647,24.2302,25.0401,78800.183710172,0
+CHCO.US,D,20060719,000000,25.1554,25.7988,25.1554,25.7988,109339.09864837,0
+CHCO.US,D,20060720,000000,25.8077,25.8077,24.4597,24.5071,110248.40569957,0
+CHCO.US,D,20060721,000000,24.3405,24.3917,23.7936,24.0341,50445.229457436,0
+CHCO.US,D,20060724,000000,24.2764,25.2155,24.0123,25.2155,150172.6684162,0
+CHCO.US,D,20060725,000000,24.8312,25.9634,24.8312,25.8077,116070.60944144,0
+CHCO.US,D,20060726,000000,25.7683,25.9634,25.5525,25.8206,85936.620299479,0
+CHCO.US,D,20060727,000000,25.9309,25.9634,25.5781,25.6284,40991.886620491,0
+CHCO.US,D,20060728,000000,25.8895,26.3034,25.8136,26.3034,89829.591112417,0
+CHCO.US,D,20060731,000000,25.8678,26.3034,25.7003,26.1339,63545.949015366,0
+CHCO.US,D,20060801,000000,25.8412,26.3034,25.8412,26.1624,59988.894088529,0
+CHCO.US,D,20060802,000000,26.3034,26.3034,26.0689,26.127,31222.924929838,0
+CHCO.US,D,20060803,000000,25.7988,26.4649,25.7988,26.4078,62604.166712341,0
+CHCO.US,D,20060804,000000,26.4709,26.7734,25.8767,26.2452,103995.90487097,0
+CHCO.US,D,20060807,000000,25.9891,26.6118,25.9891,26.4492,55935.576719687,0
+CHCO.US,D,20060808,000000,26.6295,26.6374,25.8767,25.9191,38257.876357182,0
+CHCO.US,D,20060809,000000,26.1871,26.3092,25.6126,25.6934,40710.77272185,0
+CHCO.US,D,20060810,000000,25.6126,26.0255,25.6126,25.784,47994.362796005,0
+CHCO.US,D,20060811,000000,25.6747,25.8964,25.452,25.5525,48166.887571344,0
+CHCO.US,D,20060814,000000,25.725,26.4709,25.725,26.058,45465.352559863,0
+CHCO.US,D,20060815,000000,26.4649,26.9419,26.395,26.9261,56080.700501296,0
+CHCO.US,D,20060816,000000,26.9773,26.9773,26.7132,26.867,38064.03969783,0
+CHCO.US,D,20060817,000000,26.6994,26.9074,26.6226,26.8,57038.720430236,0
+CHCO.US,D,20060818,000000,26.8068,26.8068,26.3546,26.5773,71702.311482411,0
+CHCO.US,D,20060821,000000,26.3999,26.4078,25.8038,25.8264,45888.545685253,0
+CHCO.US,D,20060822,000000,25.9191,26.2531,25.725,26.1083,56290.774786561,0
+CHCO.US,D,20060823,000000,26.2018,26.4413,25.5978,25.5978,50496.986890038,0
+CHCO.US,D,20060824,000000,25.8471,25.9437,25.5594,25.784,102642.09281037,0
+CHCO.US,D,20060825,000000,25.8206,26.194,25.6284,25.923,29101.885044791,0
+CHCO.US,D,20060828,000000,26.1368,26.2886,25.5899,26.2886,27397.949175416,0
+CHCO.US,D,20060829,000000,26.3034,26.3034,25.9378,26.2018,96078.032534539,0
+CHCO.US,D,20060830,000000,26.3034,26.5369,26.1802,26.3034,45226.862429248,0
+CHCO.US,D,20060831,000000,26.4581,26.6374,26.2384,26.5556,60947.928869088,0
+CHCO.US,D,20060901,000000,26.6374,26.867,26.3092,26.3092,19842.378867197,0
+CHCO.US,D,20060905,000000,26.3034,26.8532,26.0935,26.8532,34437.974860857,0
+CHCO.US,D,20060906,000000,26.3772,26.6374,25.9033,25.9122,47867.506343551,0
+CHCO.US,D,20060907,000000,25.9033,26.1486,25.6284,25.8206,59665.156421863,0
+CHCO.US,D,20060908,000000,25.8136,25.9673,25.6855,25.7398,37430.772287175,0
+CHCO.US,D,20060911,000000,25.6284,25.9753,25.6126,25.725,30800.746656068,0
+CHCO.US,D,20060912,000000,25.9191,26.194,25.6934,25.8136,78458.178714353,0
+CHCO.US,D,20060913,000000,25.9378,26.4196,25.8895,26.258,136227.59231073,0
+CHCO.US,D,20060914,000000,26.0767,26.8068,26.0767,26.8068,104178.57816251,0
+CHCO.US,D,20060915,000000,26.9773,27.0335,26.3772,26.9695,171681.43364284,0
+CHCO.US,D,20060918,000000,26.5369,27.0138,26.5369,27.0138,83271.619946305,0
+CHCO.US,D,20060919,000000,27.0709,27.0709,26.3694,26.7664,98702.438822928,0
+CHCO.US,D,20060920,000000,27.0551,27.1764,26.8,27.1045,69868.474605722,0
+CHCO.US,D,20060921,000000,27.1084,27.4257,26.6994,26.8877,42154.906576599,0
+CHCO.US,D,20060922,000000,26.6847,26.8335,25.9959,26.0935,43102.777989341,0
+CHCO.US,D,20060925,000000,26.258,26.3201,26.127,26.258,98858.725972352,0
+CHCO.US,D,20060926,000000,26.3496,26.7498,26.1713,26.6847,225918.14875125,0
+CHCO.US,D,20060927,000000,26.4837,26.9261,26.4265,26.867,84500.605257689,0
+CHCO.US,D,20060928,000000,27.0089,27.2798,26.8995,27.0473,76751.19829012,0
+CHCO.US,D,20060929,000000,27.0138,27.2188,26.8335,26.8877,90077.214907609,0
+CHCO.US,D,20061002,000000,26.934,27.0335,26.3772,26.4837,69890.801341354,0
+CHCO.US,D,20061003,000000,26.5093,26.7664,26.2954,26.5497,71473.969867993,0
+CHCO.US,D,20061004,000000,26.5773,26.9951,26.4413,26.9951,62022.656734286,0
+CHCO.US,D,20061005,000000,27.0395,27.0641,26.793,27.0641,62151.54288998,0
+CHCO.US,D,20061006,000000,27.0847,27.204,26.8818,27.1508,49261.912468936,0
+CHCO.US,D,20061009,000000,27.2109,27.2109,26.9202,27.1636,49462.853089624,0
+CHCO.US,D,20061010,000000,27.3104,27.3104,26.9074,27.0551,43967.431569275,0
+CHCO.US,D,20061011,000000,27.0138,27.0138,26.2018,26.266,47704.115232788,0
+CHCO.US,D,20061012,000000,26.5153,27.1449,26.4137,27.1449,71930.65309683,0
+CHCO.US,D,20061013,000000,27.1449,27.4395,26.7448,27.4188,60531.839705036,0
+CHCO.US,D,20061016,000000,27.4809,27.6169,27.3538,27.4809,39970.945891133,0
+CHCO.US,D,20061017,000000,27.204,27.4809,26.8276,27.1961,66429.142466763,0
+CHCO.US,D,20061018,000000,27.4809,27.5399,26.5428,26.8946,49937.803647616,0
+CHCO.US,D,20061019,000000,27.5173,27.5173,26.7812,27.1449,117655.80767132,0
+CHCO.US,D,20061020,000000,27.1449,27.1449,26.5369,26.6778,51925.89797049,0
+CHCO.US,D,20061023,000000,26.5931,27.1045,26.4413,26.6729,104064.9147811,0
+CHCO.US,D,20061024,000000,26.4975,26.6374,26.3901,26.4777,53564.883336209,0
+CHCO.US,D,20061025,000000,26.5773,26.6295,26.2018,26.4413,44282.035571363,0
+CHCO.US,D,20061026,000000,26.6936,26.8995,26.395,26.8729,60182.730747879,0
+CHCO.US,D,20061027,000000,26.6936,26.9547,26.3546,26.4078,40254.089493012,0
+CHCO.US,D,20061030,000000,26.4078,26.6374,26.2886,26.5931,55201.838998688,0
+CHCO.US,D,20061031,000000,26.8335,26.8335,26.3142,26.4334,68768.375450032,0
+CHCO.US,D,20061101,000000,26.2226,26.73,25.5466,25.5703,93726.621331835,0
+CHCO.US,D,20061102,000000,25.5466,25.6057,25.2342,25.2816,57647.63140202,0
+CHCO.US,D,20061103,000000,25.4639,25.5831,25.1406,25.5525,76985.629014256,0
+CHCO.US,D,20061106,000000,25.4382,25.9033,25.3722,25.8609,81407.337521026,0
+CHCO.US,D,20061107,000000,25.8334,26.598,25.7988,25.8334,43898.421659139,0
+CHCO.US,D,20061108,000000,25.8038,26.6295,25.6747,26.4334,44085.154357153,0
+CHCO.US,D,20061109,000000,26.5153,26.5153,25.725,25.854,45683.545658085,0
+CHCO.US,D,20061110,000000,25.7988,26.6729,25.7988,26.6729,49221.31840415,0
+CHCO.US,D,20061113,000000,26.6729,26.8394,26.4196,26.4709,73659.960256696,0
+CHCO.US,D,20061114,000000,26.4649,26.9773,26.3615,26.9616,53915.007144984,0
+CHCO.US,D,20061115,000000,26.8946,27.1449,26.6581,27.1045,77786.346942152,0
+CHCO.US,D,20061116,000000,27.0769,27.1084,26.8206,26.8818,46685.20420667,0
+CHCO.US,D,20061117,000000,26.9202,27.0217,26.8394,26.9133,67477.484189851,0
+CHCO.US,D,20061120,000000,26.9773,27.1084,26.9261,27.1084,20918.121584015,0
+CHCO.US,D,20061121,000000,27.1084,27.3104,26.9419,27.3104,54755.304286046,0
+CHCO.US,D,20061122,000000,27.3104,27.3104,26.9773,27.1084,28427.008717731,0
+CHCO.US,D,20061124,000000,26.8877,27.0138,26.7862,26.8138,7369.8524618243,0
+CHCO.US,D,20061127,000000,26.7576,26.9891,26.0846,26.0994,70871.148005926,0
+CHCO.US,D,20061128,000000,26.0629,26.7734,26.0629,26.7379,84533.080509517,0
+CHCO.US,D,20061129,000000,26.7734,27.1084,26.6502,27.0847,43490.451308044,0
+CHCO.US,D,20061130,000000,26.934,27.0089,26.5842,26.6295,73148.475040398,0
+CHCO.US,D,20061201,000000,26.5369,26.6936,25.7988,26.194,63684.983687257,0
+CHCO.US,D,20061204,000000,26.2098,26.9261,26.2098,26.9202,40760.500451213,0
+CHCO.US,D,20061205,000000,27.0089,27.3104,26.8877,27.1577,46315.798217122,0
+CHCO.US,D,20061206,000000,27.1685,27.2109,26.6729,27.1449,40141.440963233,0
+CHCO.US,D,20061207,000000,27.0975,27.137,26.8394,26.8453,54096.665584899,0
+CHCO.US,D,20061208,000000,26.7448,26.8729,26.529,26.6936,45712.976355056,0
+CHCO.US,D,20061211,000000,26.6994,26.9695,26.6729,26.9616,56847.928325743,0
+CHCO.US,D,20061212,000000,26.9133,26.9547,26.5773,26.7734,21426.562245455,0
+CHCO.US,D,20061213,000000,26.8532,26.8532,26.6177,26.8532,22404.879206788,0
+CHCO.US,D,20061214,000000,26.8276,27,26.6581,26.8394,49594.783800177,0
+CHCO.US,D,20061215,000000,26.8394,27.0395,26.8394,26.9497,150085.39117692,0
+CHCO.US,D,20061218,000000,27.0395,27.0395,25.9378,26.0185,78772.782716442,0
+CHCO.US,D,20061219,000000,25.9891,26.5842,25.9309,26.4777,44478.916785574,0
+CHCO.US,D,20061220,000000,26.5635,26.8,26.3999,26.6847,21508.765226646,0
+CHCO.US,D,20061221,000000,26.73,27.2316,26.73,27.0395,41795.649103246,0
+CHCO.US,D,20061222,000000,27.0641,27.0641,26.7734,26.8946,33518.519293464,0
+CHCO.US,D,20061226,000000,26.7498,27.6513,26.7498,27.6513,47481.862728088,0
+CHCO.US,D,20061227,000000,27.7016,28.2366,27.7016,28.2366,49407.036250544,0
+CHCO.US,D,20061228,000000,28.1706,28.3234,27.7834,27.8297,56448.076787605,0
+CHCO.US,D,20061229,000000,27.9312,28.0533,27.5291,27.5735,55409.883580713,0
+CHCO.US,D,20070103,000000,27.7154,28.1578,27.1823,27.6395,61831.864629794,0
+CHCO.US,D,20070104,000000,27.5361,27.6622,27.1508,27.5873,48151.66479705,0
+CHCO.US,D,20070105,000000,27.6011,27.6011,26.7064,26.7064,59447.978175261,0
+CHCO.US,D,20070108,000000,26.8068,26.9202,26.4265,26.8729,48693.595561938,0
+CHCO.US,D,20070109,000000,26.8276,26.9497,26.4649,26.7182,83137.659532513,0
+CHCO.US,D,20070110,000000,26.4649,26.6502,26.2886,26.6226,38641.490269405,0
+CHCO.US,D,20070111,000000,26.5842,27.0709,26.4649,26.6994,42395.426410453,0
+CHCO.US,D,20070112,000000,26.6295,27.137,26.6295,27.137,57986.59184298,0
+CHCO.US,D,20070116,000000,27.1449,27.204,26.4777,26.5497,49119.833242186,0
+CHCO.US,D,20070117,000000,26.4975,26.6226,26.2797,26.326,34207.603543199,0
+CHCO.US,D,20070118,000000,26.2452,26.2718,25.653,25.653,46984.585434464,0
+CHCO.US,D,20070119,000000,25.653,26.3092,25.6057,26.1713,64880.478895193,0
+CHCO.US,D,20070122,000000,25.9959,26.1083,25.7683,25.784,62477.310259885,0
+CHCO.US,D,20070123,000000,25.7328,26.3772,25.725,26.3772,45491.738701974,0
+CHCO.US,D,20070124,000000,26.3694,26.6994,26.194,26.6226,42688.718528529,0
+CHCO.US,D,20070125,000000,26.5931,26.7064,26.1871,26.3092,48293.744023799,0
+CHCO.US,D,20070126,000000,26.3615,26.4649,26.1368,26.4649,46098.619970519,0
+CHCO.US,D,20070129,000000,26.3408,27.0089,26.2018,27,67596.221829349,0
+CHCO.US,D,20070130,000000,26.9773,26.9773,26.4492,26.6177,100556.57273201,0
+CHCO.US,D,20070131,000000,26.6177,27.137,26.3694,27.0395,115205.95586151,0
+CHCO.US,D,20070201,000000,27.137,27.2888,26.9419,27,80944.565182471,0
+CHCO.US,D,20070202,000000,27.1232,27.3538,26.9695,27.1301,34402.455054169,0
+CHCO.US,D,20070205,000000,27.2542,27.3804,26.9261,27.3182,95887.240430047,0
+CHCO.US,D,20070206,000000,27.2798,27.4809,26.9773,27.3961,94098.057024623,0
+CHCO.US,D,20070207,000000,27.3804,27.5173,27.2109,27.2888,69643.177546162,0
+CHCO.US,D,20070208,000000,27.1449,27.4661,27.1045,27.4661,24541.141866129,0
+CHCO.US,D,20070209,000000,27.4592,27.5243,26.8611,26.9547,36146.984988331,0
+CHCO.US,D,20070212,000000,26.8877,27.3804,26.8206,27.3804,33051.68754843,0
+CHCO.US,D,20070213,000000,27.406,27.6316,27.2798,27.6169,33334.831150309,0
+CHCO.US,D,20070214,000000,27.5804,27.6513,26.9773,27.0769,53022.952571321,0
+CHCO.US,D,20070215,000000,27.3458,27.3458,26.9497,26.9951,56575.94809168,0
+CHCO.US,D,20070216,000000,26.9951,27.1232,26.8611,27.0217,48882.357963191,0
+CHCO.US,D,20070220,000000,26.8995,27.4257,26.6729,27.4257,44464.708862899,0
+CHCO.US,D,20070221,000000,27.2109,27.4257,27.0473,27.1045,47941.590511784,0
+CHCO.US,D,20070222,000000,27.2109,27.2109,26.7498,27.0769,60768.300132412,0
+CHCO.US,D,20070223,000000,26.9833,27.0847,26.5033,26.5931,70868.103451067,0
+CHCO.US,D,20070226,000000,26.73,27.3804,26.7064,27.3804,135216.80009757,0
+CHCO.US,D,20070227,000000,27.0395,27.472,26.665,27.1143,250497.85497894,0
+CHCO.US,D,20070228,000000,26.9616,27.1232,26.4137,26.529,79654.688773908,0
+CHCO.US,D,20070301,000000,26.4334,26.8611,26.0629,26.3092,55986.319300669,0
+CHCO.US,D,20070302,000000,26.0935,26.2954,25.792,25.8471,79531.891727933,0
+CHCO.US,D,20070305,000000,25.5023,26.2452,25.4905,25.8412,82446.545579538,0
+CHCO.US,D,20070306,000000,26.1142,26.9133,26.1142,26.8995,91151.942772808,0
+CHCO.US,D,20070307,000000,26.8276,26.8276,26.4975,26.5033,61571.047763547,0
+CHCO.US,D,20070308,000000,26.7734,26.934,26.5369,26.6994,65093.597735317,0
+CHCO.US,D,20070309,000000,26.9419,26.9419,26.7448,26.867,57824.215583837,0
+CHCO.US,D,20070312,000000,26.7498,27.2592,26.7379,27.2237,60916.468468879,0
+CHCO.US,D,20070313,000000,26.9833,27,26.4413,26.4837,122921.87272563,0
+CHCO.US,D,20070314,000000,26.3999,26.9074,26.3999,26.8532,85949.813370534,0
+CHCO.US,D,20070315,000000,26.793,27.2592,26.7734,27.2592,72329.489783349,0
+CHCO.US,D,20070316,000000,27.2542,27.2798,26.8729,26.9616,176779.0333283,0
+CHCO.US,D,20070319,000000,27.1912,27.6169,27.1685,27.275,86317.189656844,0
+CHCO.US,D,20070320,000000,27.204,27.2109,27.0709,27.0709,66208.919665301,0
+CHCO.US,D,20070321,000000,27.0551,27.8809,27.0551,27.8809,68830.28139883,0
+CHCO.US,D,20070322,000000,27.8937,27.9863,27.6553,27.8878,33204.930142994,0
+CHCO.US,D,20070323,000000,27.74,27.8297,27.6513,27.6868,25680.820234985,0
+CHCO.US,D,20070326,000000,27.6513,28.0987,27.4592,28.0139,38825.17841256,0
+CHCO.US,D,20070327,000000,27.9263,27.9263,27.4887,27.5804,40082.579569293,0
+CHCO.US,D,20070328,000000,27.34,27.5399,27.0473,27.1449,211575.25081089,0
+CHCO.US,D,20070329,000000,27.2109,27.6513,26.9074,27.267,44807.728710336,0
+CHCO.US,D,20070330,000000,27.1084,27.5105,26.8729,27.2798,104377.48907995,0
+CHCO.US,D,20070402,000000,27.3961,27.5361,27.0138,27.4947,75636.891211755,0
+CHCO.US,D,20070403,000000,27.6622,27.7656,27.2798,27.4592,103594.02362959,0
+CHCO.US,D,20070404,000000,27.3734,27.4395,27.0295,27.0897,69458.474551387,0
+CHCO.US,D,20070405,000000,27.267,27.267,26.9951,27.0641,48057.283596423,0
+CHCO.US,D,20070409,000000,27.0395,27.1764,26.6581,26.6936,52471.888141857,0
+CHCO.US,D,20070410,000000,26.9133,26.9695,26.7498,26.8335,32168.766639343,0
+CHCO.US,D,20070411,000000,26.8068,26.8068,26.1713,26.266,53922.111106322,0
+CHCO.US,D,20070412,000000,26.1486,26.8138,26.1368,26.8138,54762.408247384,0
+CHCO.US,D,20070413,000000,26.9419,26.9419,26.665,26.7812,222475.77205743,0
+CHCO.US,D,20070416,000000,26.7812,27.6169,26.7812,27.6011,60008.176269302,0
+CHCO.US,D,20070417,000000,27.34,27.5399,27.2592,27.3104,54373.720077062,0
+CHCO.US,D,20070418,000000,27.3458,27.3458,26.9773,27.0335,121068.75366817,0
+CHCO.US,D,20070419,000000,26.9547,26.9547,26.4334,26.7448,112616.05452819,0
+CHCO.US,D,20070420,000000,27.0769,27.0769,26.6502,26.7812,145303.41034517,0
+CHCO.US,D,20070423,000000,26.6778,26.7812,26.1624,26.3408,57798.844293346,0
+CHCO.US,D,20070424,000000,26.4709,26.4709,26.0373,26.2452,79162.485738383,0
+CHCO.US,D,20070425,000000,26.3329,26.5033,25.9959,26.0994,145545.95988226,0
+CHCO.US,D,20070426,000000,26.0255,26.2314,25.923,26.1083,119723.06042053,0
+CHCO.US,D,20070427,000000,25.9753,26.266,25.9634,26.2098,142923.58329712,0
+CHCO.US,D,20070430,000000,26.2384,26.4137,25.5831,25.6057,107857.4152837,0
+CHCO.US,D,20070501,000000,25.7062,25.8964,25.5594,25.854,104005.03853555,0
+CHCO.US,D,20070502,000000,25.8136,26.665,25.8136,26.6443,160741.33318313,0
+CHCO.US,D,20070503,000000,26.4492,26.7498,26.3999,26.6502,91579.195304676,0
+CHCO.US,D,20070504,000000,26.7448,26.8138,26.3694,26.7664,103527.04342269,0
+CHCO.US,D,20070507,000000,26.7812,26.8068,26.4265,26.4413,48854.95696946,0
+CHCO.US,D,20070508,000000,26.3615,26.4975,26.1083,26.4975,60447.607020606,0
+CHCO.US,D,20070509,000000,26.2718,26.8068,26.2718,26.6443,79271.074861685,0
+CHCO.US,D,20070510,000000,26.4777,26.5842,26.0689,26.2018,142764.25159283,0
+CHCO.US,D,20070511,000000,26.3546,26.7182,26.3034,26.5773,109333.00953865,0
+CHCO.US,D,20070514,000000,26.5033,26.6177,25.9821,26.1418,97411.547562746,0
+CHCO.US,D,20070515,000000,26.2176,26.3772,25.5407,25.6057,109680.08879257,0
+CHCO.US,D,20070516,000000,25.7398,25.7752,25.2954,25.7752,90367.462470826,0
+CHCO.US,D,20070517,000000,25.6589,25.6589,25.3367,25.4639,89503.823742513,0
+CHCO.US,D,20070518,000000,25.4767,25.653,25.2422,25.5594,63814.884694571,0
+CHCO.US,D,20070521,000000,25.4225,26.0137,25.4225,25.9309,89441.917793715,0
+CHCO.US,D,20070522,000000,25.792,26.4975,25.792,26.2797,76766.421064414,0
+CHCO.US,D,20070523,000000,26.3772,26.4709,26.2176,26.3092,69467.608215965,0
+CHCO.US,D,20070524,000000,26.2265,26.4137,25.7328,25.8964,72995.232445832,0
+CHCO.US,D,20070525,000000,26.0433,26.0433,25.7466,25.8767,68691.24672694,0
+CHCO.US,D,20070529,000000,26.0255,26.0373,25.7131,25.9191,121275.78339858,0
+CHCO.US,D,20070530,000000,25.725,26.2226,25.7062,25.721,287744.93912295,0
+CHCO.US,D,20070531,000000,25.9555,25.9673,25.5899,25.7003,115768.18365879,0
+CHCO.US,D,20070601,000000,25.7988,26.2314,25.7466,25.9634,219171.41518389,0
+CHCO.US,D,20070604,000000,25.8136,26.1142,25.8136,26.0137,54702.532001824,0
+CHCO.US,D,20070605,000000,25.8609,26.0373,25.519,25.6747,73133.252266103,0
+CHCO.US,D,20070606,000000,25.4639,25.6412,25.3288,25.6284,49021.392635081,0
+CHCO.US,D,20070607,000000,25.5337,25.6678,25.4155,25.6284,100294.74101414,0
+CHCO.US,D,20070608,000000,25.5643,25.7398,25.4767,25.7062,77468.698385205,0
+CHCO.US,D,20070611,000000,25.5594,25.7131,25.4697,25.5978,76451.817062325,0
+CHCO.US,D,20070612,000000,25.5259,25.6589,25.3288,25.4037,75847.98034864,0
+CHCO.US,D,20070613,000000,25.4313,25.7398,25.3426,25.6816,110734.51962538,0
+CHCO.US,D,20070614,000000,25.6412,25.8964,25.6126,25.8334,60507.483266164,0
+CHCO.US,D,20070615,000000,26.2384,26.3546,26.0433,26.2098,174443.8597515,0
+CHCO.US,D,20070618,000000,26.326,26.3496,26.0767,26.2314,58855.304829391,0
+CHCO.US,D,20070619,000000,26.0689,26.3694,25.9555,26.3329,78369.886623444,0
+CHCO.US,D,20070620,000000,26.4137,26.4137,25.7536,25.8077,62186.047845048,0
+CHCO.US,D,20070621,000000,25.6471,25.8767,25.3495,25.5337,84419.417128118,0
+CHCO.US,D,20070622,000000,25.4313,25.8077,25.2884,25.8077,404465.05360096,0
+CHCO.US,D,20070625,000000,25.6934,26.0767,25.5643,25.6284,86261.372817763,0
+CHCO.US,D,20070626,000000,25.784,26.1142,25.6934,25.8895,105055.40996187,0
+CHCO.US,D,20070627,000000,25.6471,26.3201,25.6471,26.2797,77113.50031833,0
+CHCO.US,D,20070628,000000,26.2314,26.6374,26.0935,26.3408,70617.435101016,0
+CHCO.US,D,20070629,000000,26.4078,26.4886,25.8471,25.8471,77537.70829534,0
+CHCO.US,D,20070702,000000,25.9891,26.266,25.923,26.2452,46302.605146066,0
+CHCO.US,D,20070703,000000,26.2226,26.3408,25.9673,26.3201,22400.819800309,0
+CHCO.US,D,20070705,000000,26.2954,26.4413,25.9959,26.1368,54094.63588166,0
+CHCO.US,D,20070706,000000,26.0629,26.2098,25.9821,26.1546,37251.143550498,0
+CHCO.US,D,20070709,000000,26.1486,26.2452,25.9634,26.058,67396.296060279,0
+CHCO.US,D,20070710,000000,25.9033,25.9033,25.2884,25.3091,65496.493828314,0
+CHCO.US,D,20070711,000000,25.2422,25.2422,24.9081,25.0175,53271.591218132,0
+CHCO.US,D,20070712,000000,25.1278,25.5781,25.1278,25.5781,75084.81193067,0
+CHCO.US,D,20070713,000000,25.4905,25.4905,25.2608,25.3229,71017.286639155,0
+CHCO.US,D,20070716,000000,25.1879,25.2954,24.8529,24.8529,64390.305562907,0
+CHCO.US,D,20070717,000000,24.9307,25.0933,24.8785,24.9475,83403.550656858,0
+CHCO.US,D,20070718,000000,24.8312,24.9544,24.5366,24.8716,104990.45945822,0
+CHCO.US,D,20070719,000000,24.9929,25.1071,24.7022,24.8154,44632.159380139,0
+CHCO.US,D,20070720,000000,24.7642,24.7642,23.8577,23.8784,139543.1125521,0
+CHCO.US,D,20070723,000000,23.8518,24.304,23.8518,24.1641,83615.654645362,0
+CHCO.US,D,20070724,000000,23.9424,24.0193,23.1984,23.4073,148301.28202959,0
+CHCO.US,D,20070725,000000,23.4547,23.6438,22.7876,23.2488,174037.91910365,0
+CHCO.US,D,20070726,000000,23.165,23.2172,22.0702,22.7668,146874.40065237,0
+CHCO.US,D,20070727,000000,22.7344,23.1177,22.2968,22.3372,220058.39549945,0
+CHCO.US,D,20070730,000000,22.3225,22.9679,21.9905,22.6319,146484.69763043,0
+CHCO.US,D,20070731,000000,22.8211,23.1295,22.1254,22.152,155336.23345693,0
+CHCO.US,D,20070801,000000,22.0939,22.3806,21.8219,22.352,104783.42972781,0
+CHCO.US,D,20070802,000000,22.3925,22.5019,22.0387,22.2406,114979.64395033,0
+CHCO.US,D,20070803,000000,22.2732,22.2732,20.941,21.0139,139734.9195082,0
+CHCO.US,D,20070806,000000,21.1124,21.7066,20.5695,21.6613,250869.29067172,0
+CHCO.US,D,20070807,000000,21.6199,22.1372,21.2002,21.7953,157123.38715911,0
+CHCO.US,D,20070808,000000,21.9027,23.4477,21.9027,22.7944,167619.99746105,0
+CHCO.US,D,20070809,000000,22.3146,22.8812,22.2102,22.3018,177618.31561774,0
+CHCO.US,D,20070810,000000,22.222,23.8252,21.5913,22.9353,158774.55074426,0
+CHCO.US,D,20070813,000000,23.1443,23.4823,21.5194,21.5657,174292.64686018,0
+CHCO.US,D,20070814,000000,21.5992,22.0781,21.2416,21.2416,242435.87371252,0
+CHCO.US,D,20070815,000000,21.216,22.4367,21.216,21.6337,114689.39638711,0
+CHCO.US,D,20070816,000000,21.6081,23.7226,21.6081,23.704,143187.44471822,0
+CHCO.US,D,20070817,000000,24.577,25.5899,24.4597,25.3032,232029.58520473,0
+CHCO.US,D,20070820,000000,25.2884,25.2884,24.2706,24.9307,81856.916788527,0
+CHCO.US,D,20070821,000000,24.8598,25.5643,24.8598,25.1406,69235.207195066,0
+CHCO.US,D,20070822,000000,25.4382,25.5594,24.9672,25.4225,115969.12427948,0
+CHCO.US,D,20070823,000000,25.4983,25.4983,24.5829,24.7366,77088.12902784,0
+CHCO.US,D,20070824,000000,24.8391,25.2688,24.5445,25.2608,129237.29435465,0
+CHCO.US,D,20070827,000000,25.2342,25.2342,24.6135,24.6962,54022.581416666,0
+CHCO.US,D,20070828,000000,24.5513,24.5513,23.8646,23.8646,101401.94413117,0
+CHCO.US,D,20070829,000000,24.0489,24.8963,23.8863,24.8825,125588.90278204,0
+CHCO.US,D,20070830,000000,24.577,25.18,24.4923,24.8006,90656.695182424,0
+CHCO.US,D,20070831,000000,25.114,25.114,24.7642,24.9386,59217.606857603,0
+CHCO.US,D,20070904,000000,24.8825,25.0992,24.4805,24.7366,92020.65575922,0
+CHCO.US,D,20070905,000000,24.6036,24.6184,24.1424,24.1424,106022.56355539,0
+CHCO.US,D,20070906,000000,24.2706,24.6617,24.2094,24.3839,47510.278573437,0
+CHCO.US,D,20070907,000000,23.9877,24.6312,23.9424,23.9799,88370.234483375,0
+CHCO.US,D,20070910,000000,24.1641,24.9544,23.2488,23.9611,109176.72238923,0
+CHCO.US,D,20070911,000000,24.0636,24.6696,24.0567,24.31,101039.64210296,0
+CHCO.US,D,20070912,000000,24.2706,24.6036,24.1129,24.3987,53860.205157523,0
+CHCO.US,D,20070913,000000,24.5149,24.8006,24.2764,24.4677,55861.492551454,0
+CHCO.US,D,20070914,000000,24.3257,24.6095,24.2764,24.4519,72272.658092648,0
+CHCO.US,D,20070917,000000,24.4331,24.4755,24.1641,24.3405,203154.01207111,0
+CHCO.US,D,20070918,000000,24.4203,25.9959,24.2764,25.9753,118339.81766296,0
+CHCO.US,D,20070919,000000,26.1713,26.7132,26.0047,26.6994,114329.12406214,0
+CHCO.US,D,20070920,000000,26.5684,26.6936,25.9467,26.3092,111077.53947282,0
+CHCO.US,D,20070921,000000,26.5556,26.6118,26.1339,26.1713,150341.13378506,0
+CHCO.US,D,20070924,000000,26.1142,26.2797,25.1347,25.3722,99527.513189696,0
+CHCO.US,D,20070925,000000,25.1948,25.2884,24.9022,25.0884,88083.031475017,0
+CHCO.US,D,20070926,000000,25.1613,25.3554,24.9869,25.1278,81644.812800022,0
+CHCO.US,D,20070927,000000,25.2884,25.4569,25.1347,25.3968,40409.361790818,0
+CHCO.US,D,20070928,000000,25.3288,25.4905,24.5149,24.5513,61062.607102107,0
+CHCO.US,D,20071001,000000,24.5149,26.1083,24.5149,25.8038,103007.43939344,0
+CHCO.US,D,20071002,000000,25.784,26.266,25.784,26.0994,50772.011678959,0
+CHCO.US,D,20071003,000000,25.8609,26.0185,25.4106,25.6205,51943.150448024,0
+CHCO.US,D,20071004,000000,25.7752,26.0373,25.6855,25.7131,71703.326334031,0
+CHCO.US,D,20071005,000000,26.0185,26.6443,25.6934,26.3999,77037.386446858,0
+CHCO.US,D,20071008,000000,26.395,26.395,25.8609,26.1802,37308.990092818,0
+CHCO.US,D,20071009,000000,26.2531,26.4413,25.8471,26.266,34987.009587083,0
+CHCO.US,D,20071010,000000,26.266,26.5033,25.854,26.2797,57140.2055922,0
+CHCO.US,D,20071011,000000,26.2797,26.6049,25.3633,25.5643,55804.660860754,0
+CHCO.US,D,20071012,000000,25.4639,26.1339,25.4639,25.792,52460.72477404,0
+CHCO.US,D,20071015,000000,25.653,25.653,24.5149,24.8903,78397.287617175,0
+CHCO.US,D,20071016,000000,24.9544,25.0529,24.4449,24.5513,96508.329621267,0
+CHCO.US,D,20071017,000000,25.0115,25.5407,24.3405,24.8716,78224.762841836,0
+CHCO.US,D,20071018,000000,25.0933,25.254,24.4597,24.8076,83950.555679843,0
+CHCO.US,D,20071019,000000,24.7878,24.7878,24.0193,24.0823,112944.86645295,0
+CHCO.US,D,20071022,000000,23.8006,25.2214,23.7788,25.1406,104783.42972781,0
+CHCO.US,D,20071023,000000,25.316,25.4767,24.3572,24.776,92433.700368413,0
+CHCO.US,D,20071024,000000,24.5327,24.7692,23.6744,24.3839,80403.649269203,0
+CHCO.US,D,20071025,000000,24.5829,24.9672,24.1277,24.4991,79529.862024693,0
+CHCO.US,D,20071026,000000,24.9081,25.5643,24.5199,25.2954,95184.963109256,0
+CHCO.US,D,20071029,000000,25.4225,25.4225,24.7642,25.0263,81931.00095676,0
+CHCO.US,D,20071030,000000,24.9081,25.2214,24.8391,24.9386,52711.393124091,0
+CHCO.US,D,20071031,000000,25.1406,25.7398,24.846,25.4983,63070.998457375,0
+CHCO.US,D,20071101,000000,25.0727,25.1347,23.63,23.6744,128061.08132749,0
+CHCO.US,D,20071102,000000,24.0055,24.0055,23.2664,23.637,73281.42060257,0
+CHCO.US,D,20071105,000000,23.224,23.5443,22.8615,23.2792,69899.935005931,0
+CHCO.US,D,20071106,000000,23.364,24.1858,22.8615,24.171,89573.848504268,0
+CHCO.US,D,20071107,000000,23.7788,23.7788,22.9353,22.9757,83101.124874205,0
+CHCO.US,D,20071108,000000,23.1709,24.2164,23.029,24.1908,115069.96574448,0
+CHCO.US,D,20071109,000000,23.6508,24.3701,23.2842,24.2498,105725.21203083,0
+CHCO.US,D,20071112,000000,24.2706,24.9386,23.9473,24.4597,95017.512592016,0
+CHCO.US,D,20071113,000000,24.6804,25.2086,24.3336,24.9791,102858.25620535,0
+CHCO.US,D,20071114,000000,25.1879,25.1879,24.4253,24.6893,130645.90840271,0
+CHCO.US,D,20071115,000000,24.5199,25.0884,24.0193,24.4065,189110.49535854,0
+CHCO.US,D,20071116,000000,24.4805,24.4991,23.9345,24.1277,134048.70588336,0
+CHCO.US,D,20071119,000000,23.8715,23.9296,22.8615,23.2792,145659.62326367,0
+CHCO.US,D,20071120,000000,23.2488,24.3779,23.0851,23.9739,186331.83162397,0
+CHCO.US,D,20071121,000000,23.8715,24.9081,23.7936,24.0725,114836.54987196,0
+CHCO.US,D,20071123,000000,24.304,25.18,24.304,24.8391,31475.622983129,0
+CHCO.US,D,20071126,000000,24.8391,24.8391,23.1856,23.2172,85664.640065416,0
+CHCO.US,D,20071127,000000,23.3196,24.2302,22.9915,24.1129,84748.229052881,0
+CHCO.US,D,20071128,000000,24.4923,25.4313,24.1129,25.2342,105259.39513742,0
+CHCO.US,D,20071129,000000,25.0727,25.0727,24.2764,24.3523,65114.909619329,0
+CHCO.US,D,20071130,000000,24.7494,24.8963,23.9995,24.2636,157205.59014031,0
+CHCO.US,D,20071203,000000,24.2232,24.3523,23.4477,23.7296,91754.764634874,0
+CHCO.US,D,20071204,000000,23.567,23.8182,23.0999,23.4073,120728.77837559,0
+CHCO.US,D,20071205,000000,23.772,24.0725,23.4477,23.8991,55114.561759399,0
+CHCO.US,D,20071206,000000,23.8715,24.7642,23.7226,24.64,108579.98963688,0
+CHCO.US,D,20071207,000000,24.6962,24.6962,24.2498,24.6036,63036.493502307,0
+CHCO.US,D,20071210,000000,24.6312,25.1199,24.4134,25.0579,132862.34434001,0
+CHCO.US,D,20071211,000000,25.1199,25.2884,23.7788,23.8577,114961.37662118,0
+CHCO.US,D,20071212,000000,24.4065,24.5199,23.364,23.7226,88049.541371569,0
+CHCO.US,D,20071213,000000,23.3315,23.8468,23.0645,23.8252,84457.981489663,0
+CHCO.US,D,20071214,000000,23.4143,23.5039,22.626,22.6398,123570.36291058,0
+CHCO.US,D,20071217,000000,22.5019,23.029,22.5019,22.5323,146360.88573284,0
+CHCO.US,D,20071218,000000,22.8546,23.567,22.4929,23.4971,123882.93720943,0
+CHCO.US,D,20071219,000000,23.4547,23.4547,22.9167,23.1364,102372.14227955,0
+CHCO.US,D,20071220,000000,23.4261,23.5847,22.5974,23.5532,88408.798844921,0
+CHCO.US,D,20071221,000000,24.2164,24.6538,23.704,24.6538,226580.84685888,0
+CHCO.US,D,20071224,000000,24.8312,24.8825,24.31,24.8076,26682.478783569,0
+CHCO.US,D,20071226,000000,24.5366,25.5023,24.4863,25.2214,94644.047195988,0
+CHCO.US,D,20071227,000000,25.0175,25.0933,23.637,23.6665,58713.225602641,0
+CHCO.US,D,20071228,000000,23.8715,24.0567,23.0043,23.1058,83153.897158427,0
+CHCO.US,D,20071231,000000,22.961,23.1502,22.6141,22.8211,113589.29723143,0
+CHCO.US,D,20080102,000000,22.8457,23.1177,22.0446,22.3018,88621.917685045,0
+CHCO.US,D,20080103,000000,22.3018,22.6447,21.9244,21.9244,98736.943777995,0
+CHCO.US,D,20080104,000000,21.7658,22.352,21.5805,22.1313,148938.60884671,0
+CHCO.US,D,20080107,000000,22.2811,23.4005,22.152,22.7876,188591.90618091,0
+CHCO.US,D,20080108,000000,22.8546,23.5483,22.0337,22.0584,151401.65372758,0
+CHCO.US,D,20080109,000000,22.0515,22.7196,22.0515,22.5915,154336.60461158,0
+CHCO.US,D,20080110,000000,22.2574,23.433,22.1205,22.9413,124106.20456575,0
+CHCO.US,D,20080111,000000,22.7196,22.9915,22.1589,22.1648,74422.113823046,0
+CHCO.US,D,20080114,000000,22.4367,22.9167,22.1648,22.6782,61800.404229585,0
+CHCO.US,D,20080115,000000,22.288,22.6585,21.744,22.4457,75709.960528368,0
+CHCO.US,D,20080116,000000,22.3737,23.6035,21.9491,23.1443,144193.16267328,0
+CHCO.US,D,20080117,000000,23.2488,23.3196,22.1954,22.5589,156206.97614658,0
+CHCO.US,D,20080118,000000,22.5511,22.8959,21.0425,21.9244,160078.63507551,0
+CHCO.US,D,20080122,000000,21.3351,22.8034,21.3351,22.1313,149593.18814138,0
+CHCO.US,D,20080123,000000,21.0494,25.2086,20.9597,24.5513,178131.83053727,0
+CHCO.US,D,20080124,000000,24.64,24.64,23.7582,24.2164,131956.08184366,0
+CHCO.US,D,20080125,000000,24.6135,25.2214,24.3572,24.5997,104812.86042478,0
+CHCO.US,D,20080128,000000,24.4923,25.2214,24.1789,25.1199,156922.44653842,0
+CHCO.US,D,20080129,000000,25.3091,25.9191,24.8154,25.7683,231620.60000201,0
+CHCO.US,D,20080130,000000,25.5831,26.4777,25.2884,25.3091,227223.24793411,0
+CHCO.US,D,20080131,000000,25.2816,26.3142,24.776,25.9122,225151.93577843,0
+CHCO.US,D,20080201,000000,26.0511,26.9497,25.9634,26.7064,197574.35786634,0
+CHCO.US,D,20080204,000000,26.7064,26.7734,26.1871,26.2797,216153.24646708,0
+CHCO.US,D,20080205,000000,25.7988,26.4649,25.725,25.8609,234740.25388079,0
+CHCO.US,D,20080206,000000,26.127,26.266,25.6205,25.9555,203415.84378898,0
+CHCO.US,D,20080207,000000,25.8334,26.4649,25.2342,25.9959,218867.97454962,0
+CHCO.US,D,20080208,000000,26.6295,26.6295,25.2766,25.8077,133214.49785202,0
+CHCO.US,D,20080211,000000,25.7988,26.3694,25.1278,25.923,178333.78600958,0
+CHCO.US,D,20080212,000000,26.0323,26.726,25.7398,26.2176,161509.57585919,0
+CHCO.US,D,20080213,000000,26.5231,26.7064,25.9821,26.5556,172494.32979018,0
+CHCO.US,D,20080214,000000,26.6374,26.6374,26.0185,26.1142,221942.97495713,0
+CHCO.US,D,20080215,000000,25.8767,26.5231,25.8038,26.2098,151878.63398881,0
+CHCO.US,D,20080219,000000,26.4334,26.5428,25.8264,26.1142,129883.75483636,0
+CHCO.US,D,20080220,000000,25.8836,26.9261,25.7398,26.8394,158660.88736287,0
+CHCO.US,D,20080221,000000,26.9773,26.9773,25.9891,26.1083,98442.6368083,0
+CHCO.US,D,20080222,000000,26.2018,26.4492,25.6284,26.3496,119380.04057308,0
+CHCO.US,D,20080225,000000,26.3034,26.7182,25.5111,26.5556,90295.408005832,0
+CHCO.US,D,20080226,000000,26.326,26.8877,26.326,26.4581,103099.79089083,0
+CHCO.US,D,20080227,000000,26.1418,26.6994,26.0629,26.4492,64747.53333302,0
+CHCO.US,D,20080228,000000,26.2886,26.7812,25.6934,26.0047,80054.540312047,0
+CHCO.US,D,20080229,000000,25.6412,25.8678,24.9791,25.114,99566.077551241,0
+CHCO.US,D,20080303,000000,25.0805,25.1347,24.1908,24.7968,146747.54419992,0
+CHCO.US,D,20080304,000000,24.4863,24.709,24.1346,24.5681,237712.75427471,0
+CHCO.US,D,20080305,000000,24.7366,24.8234,23.8577,24.0902,111233.82662224,0
+CHCO.US,D,20080306,000000,23.9129,23.9129,23.2408,23.2842,100289.66675604,0
+CHCO.US,D,20080307,000000,22.9915,23.9345,22.9915,23.5611,126853.40790012,0
+CHCO.US,D,20080310,000000,23.6586,23.7088,23.224,23.433,107388.55383542,0
+CHCO.US,D,20080311,000000,24.1424,25.1475,23.9217,25.1475,227758.07473766,0
+CHCO.US,D,20080312,000000,25.1347,25.6205,24.3257,24.8154,247165.08226004,0
+CHCO.US,D,20080313,000000,24.6095,24.9229,24.0823,24.6538,181642.20228961,0
+CHCO.US,D,20080314,000000,24.9159,24.9159,23.7088,24.4065,137513.40931282,0
+CHCO.US,D,20080317,000000,23.765,25.1475,23.7088,24.776,118101.32753234,0
+CHCO.US,D,20080318,000000,25.1475,26.2886,24.9987,26.2018,155189.07997208,0
+CHCO.US,D,20080319,000000,26.3496,26.6226,25.8264,25.9191,174717.86968881,0
+CHCO.US,D,20080320,000000,26.2797,27.9706,25.8206,27.9006,495703.25876145,0
+CHCO.US,D,20080324,000000,27.9006,27.9193,26.8394,27.6011,253579.95934778,0
+CHCO.US,D,20080325,000000,27.2888,27.5291,26.9833,27.4809,99580.285473916,0
+CHCO.US,D,20080326,000000,27.2888,27.7154,26.8068,27.5675,156989.42674532,0
+CHCO.US,D,20080327,000000,27.675,27.675,26.8,27.1084,117975.48593151,0
+CHCO.US,D,20080328,000000,27.204,27.5399,26.6049,26.9773,196465.12504607,0
+CHCO.US,D,20080331,000000,26.934,27.8573,26.5931,26.9074,265627.26292452,0
+CHCO.US,D,20080401,000000,27.2956,27.8809,27.0897,27.8809,223133.39590696,0
+CHCO.US,D,20080402,000000,28.0011,28.3992,27.6681,28.214,178523.56326245,0
+CHCO.US,D,20080403,000000,27.9056,28.5599,27.8809,28.3126,176890.66700646,0
+CHCO.US,D,20080404,000000,28.3126,28.3126,27.6681,27.6868,99513.30526702,0
+CHCO.US,D,20080407,000000,27.804,27.8168,27.0769,27.2798,104023.3058647,0
+CHCO.US,D,20080408,000000,26.9773,27.5459,26.7448,27.1084,154843.01556978,0
+CHCO.US,D,20080409,000000,27.204,27.4887,26.2314,26.3329,107575.28653344,0
+CHCO.US,D,20080410,000000,26.326,26.7576,26.1339,26.4777,94855.136332874,0
+CHCO.US,D,20080411,000000,26.1211,26.3201,25.5259,25.5407,81187.114719564,0
+CHCO.US,D,20080414,000000,25.4835,25.7003,25.1278,25.1475,63173.498470958,0
+CHCO.US,D,20080415,000000,25.2688,25.7131,25.18,25.5525,103435.70677693,0
+CHCO.US,D,20080416,000000,26.0185,27.0473,25.8609,26.8946,133191.15626476,0
+CHCO.US,D,20080417,000000,26.8068,26.8877,26.1339,26.6049,95535.086918032,0
+CHCO.US,D,20080418,000000,27.1577,27.472,26.73,26.9833,102455.36011235,0
+CHCO.US,D,20080421,000000,26.8138,27.1508,26.3142,26.3496,107283.00926698,0
+CHCO.US,D,20080422,000000,26.1713,26.9497,25.0579,25.8206,188910.56958947,0
+CHCO.US,D,20080423,000000,25.9378,25.9378,25.0175,25.4225,116063.50548011,0
+CHCO.US,D,20080424,000000,25.5023,26.6295,25.1199,26.4078,96999.517805172,0
+CHCO.US,D,20080425,000000,26.6374,27.3104,25.9959,27.1449,102149.88977484,0
+CHCO.US,D,20080428,000000,27.1449,28.3154,26.6729,27.6868,221390.89567604,0
+CHCO.US,D,20080429,000000,27.7528,28.0987,27.5361,27.8494,114896.42611752,0
+CHCO.US,D,20080430,000000,27.9706,28.2622,27.745,28.0415,153101.53019048,0
+CHCO.US,D,20080501,000000,28.0799,29.3097,27.6819,29.3028,136051.00812891,0
+CHCO.US,D,20080502,000000,29.6516,29.9216,29.2299,29.5157,219835.12814314,0
+CHCO.US,D,20080505,000000,29.3501,29.6595,28.8032,28.8614,78906.743130234,0
+CHCO.US,D,20080506,000000,28.7017,29.4289,28.5983,28.9905,106595.95472049,0
+CHCO.US,D,20080507,000000,28.9639,29.3235,28.2071,28.2918,111460.13853342,0
+CHCO.US,D,20080508,000000,28.3716,28.687,28.1213,28.3716,88799.516718483,0
+CHCO.US,D,20080509,000000,28.0731,28.8682,28.0731,28.7017,56864.165951657,0
+CHCO.US,D,20080512,000000,28.8574,29.2654,28.5775,29.224,133124.17605788,0
+CHCO.US,D,20080513,000000,29.294,29.294,28.5983,28.9382,104203.949453,0
+CHCO.US,D,20080514,000000,29.0387,29.3688,28.8338,28.9639,144156.62801497,0
+CHCO.US,D,20080515,000000,28.9106,29.0101,28.3785,28.9244,80010.901692402,0
+CHCO.US,D,20080516,000000,29.0998,29.4437,28.277,28.8899,139175.73626578,0
+CHCO.US,D,20080519,000000,28.8338,28.9579,28.413,28.5195,102773.0086693,0
+CHCO.US,D,20080520,000000,28.3352,28.681,27.9785,28.5747,173916.1369093,0
+CHCO.US,D,20080521,000000,28.6554,29.0033,28.277,28.7274,133249.00280708,0
+CHCO.US,D,20080522,000000,28.7066,29.2594,28.687,29.1185,94573.007582613,0
+CHCO.US,D,20080523,000000,28.9244,29.224,28.6347,29.1471,80759.862187697,0
+CHCO.US,D,20080527,000000,29.3028,29.9216,29.2102,29.7728,145285.14301601,0
+CHCO.US,D,20080528,000000,29.9886,29.9886,29.0811,29.3363,232052.92679198,0
+CHCO.US,D,20080529,000000,29.3028,30.0793,29.1875,29.6989,127236.00696072,0
+CHCO.US,D,20080530,000000,29.6989,29.6989,28.5904,29.0101,170917.25037325,0
+CHCO.US,D,20080602,000000,28.9323,29.1875,28.0229,28.5904,112092.39109246,0
+CHCO.US,D,20080603,000000,28.7668,28.7668,27.8573,28.1992,158408.18930957,0
+CHCO.US,D,20080604,000000,28.0287,28.5904,27.7834,28.2958,80026.124466696,0
+CHCO.US,D,20080605,000000,28.3154,29.0319,28.0849,29.0033,74002.980104135,0
+CHCO.US,D,20080606,000000,28.7017,28.7017,27.6553,28.1874,127265.43765769,0
+CHCO.US,D,20080609,000000,28.4189,28.4308,27.3882,27.7834,153719.57482684,0
+CHCO.US,D,20080610,000000,27.4661,28.214,27.4661,28.0357,123864.66988028,0
+CHCO.US,D,20080611,000000,27.9134,27.9933,27.4395,27.4444,89829.591112417,0
+CHCO.US,D,20080612,000000,27.7764,28.4308,27.7656,28.1992,161312.69464499,0
+CHCO.US,D,20080613,000000,28.5904,28.5904,27.7656,28.3036,132595.43836404,0
+CHCO.US,D,20080616,000000,28.2554,29.1255,28.1066,28.9786,124869.37298372,0
+CHCO.US,D,20080617,000000,28.9786,29.1806,28.2366,28.2918,121403.65470265,0
+CHCO.US,D,20080618,000000,28.0287,28.4248,27.6169,27.9785,189411.90628958,0
+CHCO.US,D,20080619,000000,27.9785,28.9845,27.9312,28.9323,260062.83149404,0
+CHCO.US,D,20080620,000000,28.7214,29.3166,28.3352,28.9579,264087.73301753,0
+CHCO.US,D,20080623,000000,29.1934,29.1934,27.9134,27.9371,130163.85388338,0
+CHCO.US,D,20080624,000000,27.675,28.3785,27.5804,27.945,142739.89515396,0
+CHCO.US,D,20080625,000000,27.9056,29.3688,27.872,28.8682,191023.49066157,0
+CHCO.US,D,20080626,000000,28.6938,29.0653,28.2554,28.748,115971.15398272,0
+CHCO.US,D,20080627,000000,28.6278,29.3363,28.4386,28.5115,243589.76000404,0
+CHCO.US,D,20080630,000000,28.2702,28.3716,27.4444,27.4947,198838.8629844,0
+CHCO.US,D,20080701,000000,27.0138,27.8444,26.127,27.2956,316353.60628059,0
+CHCO.US,D,20080702,000000,27.0217,27.3458,26.1083,26.258,177750.24632829,0
+CHCO.US,D,20080703,000000,26.2886,26.6295,25.2766,25.2816,100185.13703922,0
+CHCO.US,D,20080707,000000,25.5337,25.8412,24.1641,24.6479,209009.70591643,0
+CHCO.US,D,20080708,000000,24.7366,26.3842,24.4381,26.3546,214097.15708569,0
+CHCO.US,D,20080709,000000,26.2314,26.9547,25.0175,25.1613,200006.95719862,0
+CHCO.US,D,20080710,000000,25.1554,26.258,25.0933,25.8678,165218.85852898,0
+CHCO.US,D,20080711,000000,25.452,26.0767,25.114,26.0767,143503.06357192,0
+CHCO.US,D,20080714,000000,26.3408,26.3408,24.2706,24.3839,127601.35354379,0
+CHCO.US,D,20080715,000000,24.1129,25.1879,23.3778,24.0991,154073.7580421,0
+CHCO.US,D,20080716,000000,24.2498,26.5773,24.0932,26.1368,266741.57000288,0
+CHCO.US,D,20080717,000000,25.4155,27.9056,25.4155,27.9056,238100.42759341,0
+CHCO.US,D,20080718,000000,27.7696,27.8573,26.6936,27.5399,140870.53847058,0
+CHCO.US,D,20080721,000000,27.1823,27.6444,26.4137,26.8532,222255.54925597,0
+CHCO.US,D,20080722,000000,26.4078,27.7528,26.3092,27.6444,346352.62015715,0
+CHCO.US,D,20080723,000000,27.3734,29.0604,27.2374,28.4308,195261.51102518,0
+CHCO.US,D,20080724,000000,29.5443,29.6113,28.0475,28.2436,254054.90990576,0
+CHCO.US,D,20080725,000000,28.3234,29.2712,28.0475,28.9451,220636.86092265,0
+CHCO.US,D,20080728,000000,28.7736,28.9106,28.3716,28.6672,183325.84112659,0
+CHCO.US,D,20080729,000000,28.8574,30.7838,28.8574,30.5681,174089.67653625,0
+CHCO.US,D,20080730,000000,30.3926,31.0203,30.2724,30.5759,191182.82236584,0
+CHCO.US,D,20080731,000000,30.2586,30.3778,29.8664,29.9945,228305.07976065,0
+CHCO.US,D,20080801,000000,30.1355,31.0006,29.8664,30.8054,158533.01605879,0
+CHCO.US,D,20080804,000000,30.7227,31.1898,30.1857,30.299,166606.16069302,0
+CHCO.US,D,20080805,000000,30.6853,31.0153,30.372,30.9819,142532.86542355,0
+CHCO.US,D,20080806,000000,30.7582,31.1563,30.4005,30.9592,132351.87397533,0
+CHCO.US,D,20080807,000000,30.502,31.1159,29.3885,29.5511,176735.39470865,0
+CHCO.US,D,20080808,000000,29.6595,30.5621,29.5225,30.2468,104208.00885947,0
+CHCO.US,D,20080811,000000,30.2379,31.7298,29.9561,31.7002,119050.2137967,0
+CHCO.US,D,20080812,000000,31.4815,31.5337,30.8863,31.0893,169643.61159061,0
+CHCO.US,D,20080813,000000,31.1898,31.3316,30.3482,30.6784,285568.08239883,0
+CHCO.US,D,20080814,000000,30.3926,31.378,30.3926,31.0951,86152.783694462,0
+CHCO.US,D,20080815,000000,31.4617,31.6835,30.4232,30.8804,148249.52459699,0
+CHCO.US,D,20080818,000000,30.8991,31.2006,29.8526,29.9748,149272.49502958,0
+CHCO.US,D,20080819,000000,29.7462,29.8477,29.224,29.5965,139998.78092932,0
+CHCO.US,D,20080820,000000,29.692,30.0034,28.8496,29.2526,101179.69162647,0
+CHCO.US,D,20080821,000000,28.8032,29.3639,28.2288,28.3352,166534.10622804,0
+CHCO.US,D,20080822,000000,28.4929,29.4585,28.413,28.9639,128846.57648109,0
+CHCO.US,D,20080825,000000,28.748,29.0387,27.6395,27.6553,138554.64707457,0
+CHCO.US,D,20080826,000000,27.675,28.3628,27.5025,27.9578,159084.08048826,0
+CHCO.US,D,20080827,000000,27.8937,28.0415,27.3035,27.6011,236251.36794242,0
+CHCO.US,D,20080828,000000,27.406,28.3126,27.406,28.1578,223259.2375078,0
+CHCO.US,D,20080829,000000,28.0731,28.2958,27.8238,28.1933,94066.596624413,0
+CHCO.US,D,20080902,000000,28.4445,29.8802,28.4445,29.6812,240427.48235725,0
+CHCO.US,D,20080903,000000,29.7255,30.9474,29.5659,30.3532,422898.81842011,0
+CHCO.US,D,20080904,000000,30.3414,30.3414,28.5677,28.5677,235561.26884108,0
+CHCO.US,D,20080905,000000,28.4977,28.8288,27.6819,28.6347,205846.41341802,0
+CHCO.US,D,20080908,000000,29.0457,29.4772,25.6589,27.2237,631892.28671063,0
+CHCO.US,D,20080909,000000,27.2237,29.766,27.2237,28.6189,569505.29824489,0
+CHCO.US,D,20080910,000000,29.3235,29.9295,28.6613,29.6053,187587.20307746,0
+CHCO.US,D,20080911,000000,28.6071,29.4772,28.4386,29.3363,195176.26348912,0
+CHCO.US,D,20080912,000000,28.7816,29.5581,27.9785,29.1875,172955.07242549,0
+CHCO.US,D,20080915,000000,28.6554,29.2594,28.1992,28.4977,174434.72608693,0
+CHCO.US,D,20080916,000000,28.6189,30.3848,28.0091,30.3482,301190.70823156,0
+CHCO.US,D,20080917,000000,29.3442,30.3266,28.3234,28.7974,317613.03714057,0
+CHCO.US,D,20080918,000000,28.7668,31.0203,27.7972,30.975,414706.93614637,0
+CHCO.US,D,20080919,000000,36.5501,36.5827,23.6586,31.8835,491744.32259323,0
+CHCO.US,D,20080922,000000,31.5001,32.3722,29.6053,30.4744,152388.08950188,0
+CHCO.US,D,20080923,000000,30.4823,30.4823,28.1213,28.3854,158192.02591459,0
+CHCO.US,D,20080924,000000,28.3292,29.157,27.3104,28.6613,106351.37548015,0
+CHCO.US,D,20080925,000000,28.5057,29.8388,28.5057,28.8032,61250.354651741,0
+CHCO.US,D,20080926,000000,28.1213,30.1492,27.9578,29.7255,71479.04412609,0
+CHCO.US,D,20080929,000000,29.1718,30.4005,26.9773,27.7972,55001.913229619,0
+CHCO.US,D,20080930,000000,30.1108,30.1108,27.6513,28.4929,118463.62956055,0
+CHCO.US,D,20081001,000000,28.5904,28.8426,27.8444,28.3923,91147.88336633,0
+CHCO.US,D,20081002,000000,28.3992,29.1323,27.6868,28.0908,50803.472079169,0
+CHCO.US,D,20081003,000000,28.0287,30.1719,28.0229,28.0229,103697.5384948,0
+CHCO.US,D,20081006,000000,27.3882,29.294,27.3882,28.6485,93803.750054927,0
+CHCO.US,D,20081007,000000,28.687,29.5511,27.8809,27.9933,123760.14016346,0
+CHCO.US,D,20081008,000000,27.6316,30.1719,27.3104,27.332,178913.2662844,0
+CHCO.US,D,20081009,000000,28.0357,28.0357,24.106,24.106,330245.91010185,0
+CHCO.US,D,20081010,000000,22.4771,27.1685,20.9065,26.7812,291233.99899127,0
+CHCO.US,D,20081013,000000,27.745,28.9973,26.8818,28.9185,192815.71862184,0
+CHCO.US,D,20081014,000000,30.0851,30.0851,26.5497,28.3923,188437.64873472,0
+CHCO.US,D,20081015,000000,27.2838,27.945,25.8964,26.3201,147147.39573805,0
+CHCO.US,D,20081016,000000,26.6049,27.6169,24.7494,27.4336,223835.67322775,0
+CHCO.US,D,20081017,000000,26.7862,27.8937,24.2854,26.2314,242201.44298838,0
+CHCO.US,D,20081020,000000,26.6177,27.2798,25.8038,26.9773,124276.69963785,0
+CHCO.US,D,20081021,000000,26.3772,27.8573,26.0433,26.8532,151488.93096687,0
+CHCO.US,D,20081022,000000,26.1368,27.1301,25.5899,25.792,92613.32910509,0
+CHCO.US,D,20081023,000000,25.8767,26.9419,24.0932,25.3091,128698.40814463,0
+CHCO.US,D,20081024,000000,22.9679,25.9634,22.9353,24.171,330375.81110917,0
+CHCO.US,D,20081027,000000,23.7364,25.1475,23.4733,23.5039,165750.64077767,0
+CHCO.US,D,20081028,000000,23.637,26.6778,23.3551,26.6502,206649.16104915,0
+CHCO.US,D,20081029,000000,26.4837,27.1045,25.6678,25.9033,174273.36467941,0
+CHCO.US,D,20081030,000000,26.8276,26.9773,25.18,26.6118,124541.57591058,0
+CHCO.US,D,20081031,000000,26.7576,28.9717,26.7576,28.214,232739.98133847,0
+CHCO.US,D,20081103,000000,28.0357,28.6938,26.9202,28.1499,93376.497523058,0
+CHCO.US,D,20081104,000000,28.9451,28.9451,27.4592,27.6011,139285.3402407,0
+CHCO.US,D,20081105,000000,27.1084,27.3035,25.0351,25.249,294441.94496095,0
+CHCO.US,D,20081106,000000,25.2086,26.326,24.9544,25.653,162734.5017641,0
+CHCO.US,D,20081107,000000,25.9191,26.8068,25.3554,26.6226,127531.32878204,0
+CHCO.US,D,20081110,000000,26.8394,26.8729,25.8206,25.9959,162694.92255094,0
+CHCO.US,D,20081111,000000,25.6678,26.3546,25.2422,25.4225,174702.64691451,0
+CHCO.US,D,20081112,000000,25.254,25.5407,24.4065,24.4449,178047.59785284,0
+CHCO.US,D,20081113,000000,24.7179,26.4581,23.7858,26.2226,340847.0501206,0
+CHCO.US,D,20081114,000000,25.7466,26.8729,24.9081,25.0037,124751.65019584,0
+CHCO.US,D,20081117,000000,25.0351,26.2226,24.3839,24.776,85519.516283807,0
+CHCO.US,D,20081118,000000,24.9869,25.5023,23.9424,24.7307,162826.85326149,0
+CHCO.US,D,20081119,000000,24.4203,25.3091,23.433,23.5847,182182.10335126,0
+CHCO.US,D,20081120,000000,23.3936,24.0725,21.1765,21.3992,309192.81325242,0
+CHCO.US,D,20081121,000000,21.8958,22.4723,20.263,21.744,598778.6932134,0
+CHCO.US,D,20081124,000000,22.8615,24.244,22.4929,23.8064,294330.3112828,0
+CHCO.US,D,20081125,000000,23.9424,24.0419,21.7736,23.3118,439196.3205799,0
+CHCO.US,D,20081126,000000,22.8162,23.8518,21.9638,23.7582,255199.66253272,0
+CHCO.US,D,20081128,000000,23.6438,23.9927,23.3315,23.8863,30621.117919392,0
+CHCO.US,D,20081201,000000,23.0723,23.4409,19.4679,19.6127,535312.91747599,0
+CHCO.US,D,20081202,000000,20.0896,20.6956,19.5556,20.4887,803908.62138795,0
+CHCO.US,D,20081203,000000,20.2168,21.9027,20.2168,21.4505,344426.43178307,0
+CHCO.US,D,20081204,000000,21.0198,22.215,20.8829,21.3785,168605.41838372,0
+CHCO.US,D,20081205,000000,20.9134,22.9491,20.7202,22.9029,189799.57960828,0
+CHCO.US,D,20081208,000000,23.5532,23.5532,22.4003,22.828,239691.71493301,0
+CHCO.US,D,20081209,000000,22.4771,22.9975,21.9775,22.4575,229996.83741059,0
+CHCO.US,D,20081210,000000,22.6713,23.0999,22.2516,22.7452,163804.1553712,0
+CHCO.US,D,20081211,000000,22.3668,22.9216,21.0494,21.2839,114557.46567656,0
+CHCO.US,D,20081212,000000,20.9923,21.9461,20.6286,21.9244,141916.85049043,0
+CHCO.US,D,20081215,000000,22.0387,22.0387,20.8375,21.343,121677.66463996,0
+CHCO.US,D,20081216,000000,21.8633,22.5589,21.5549,22.3855,181113.46459578,0
+CHCO.US,D,20081217,000000,22.0337,22.7136,21.6692,22.222,195448.24372319,0
+CHCO.US,D,20081218,000000,22.1648,22.5156,21.3509,21.7214,209313.1465507,0
+CHCO.US,D,20081219,000000,22.2348,22.489,21.6613,21.8022,313760.66039242,0
+CHCO.US,D,20081222,000000,22.085,22.5087,21.2563,21.8456,133299.74538807,0
+CHCO.US,D,20081223,000000,21.9165,22.1874,21.5273,21.8515,149945.3416534,0
+CHCO.US,D,20081224,000000,21.9323,22.6644,21.5805,22.4663,65344.266085368,0
+CHCO.US,D,20081226,000000,22.5826,22.7196,21.8751,22.7136,46825.253730181,0
+CHCO.US,D,20081229,000000,22.7018,22.7078,21.8367,22.2102,86249.194598328,0
+CHCO.US,D,20081230,000000,22.4309,22.8211,22.0643,22.8211,105552.6872555,0
+CHCO.US,D,20081231,000000,22.8812,23.6892,22.3225,23.4547,81780.802917054,0
+CHCO.US,D,20090102,000000,23.2744,23.3118,22.4929,22.5323,99716.275590948,0
+CHCO.US,D,20090105,000000,22.2516,22.3806,21.5913,21.8515,139921.65220622,0
+CHCO.US,D,20090106,000000,21.7953,22.085,21.2416,21.7628,136102.76556151,0
+CHCO.US,D,20090107,000000,21.2977,21.5805,20.7518,20.9538,86942.338254542,0
+CHCO.US,D,20090108,000000,20.804,21.5047,20.6908,20.9853,69171.271543029,0
+CHCO.US,D,20090109,000000,20.9065,20.9065,19.7862,19.8137,91846.101280641,0
+CHCO.US,D,20090112,000000,19.7802,20.197,19.7802,19.9477,95708.626544991,0
+CHCO.US,D,20090113,000000,19.7862,20.269,19.5841,20.1428,58664.512724898,0
+CHCO.US,D,20090114,000000,19.8137,20.2778,19.4807,19.5684,168060.44306397,0
+CHCO.US,D,20090115,000000,19.5615,19.8531,18.7958,19.6374,118914.22367967,0
+CHCO.US,D,20090116,000000,19.8137,20.0404,18.4519,18.8786,233649.28838967,0
+CHCO.US,D,20090120,000000,18.4963,18.5436,16.6379,16.6774,179253.24157698,0
+CHCO.US,D,20090121,000000,16.8803,17.8115,16.231,17.7819,141624.57322397,0
+CHCO.US,D,20090122,000000,17.3454,17.506,16.1974,16.5443,145768.21238696,0
+CHCO.US,D,20090123,000000,16.4161,17.3257,16.2201,17.0892,183014.28167937,0
+CHCO.US,D,20090126,000000,17.167,17.9041,16.561,17.1227,102584.24626805,0
+CHCO.US,D,20090127,000000,17.2311,17.7662,17.0064,17.4105,87373.650192889,0
+CHCO.US,D,20090128,000000,17.2449,18.3967,16.4615,17.5474,116606.45109661,0
+CHCO.US,D,20090129,000000,17.4105,18.3564,17.2764,17.4105,147744.1284904,0
+CHCO.US,D,20090130,000000,17.6804,17.8844,17.2311,17.3365,213143.19656323,0
+CHCO.US,D,20090202,000000,16.9542,17.4685,16.6596,17.4105,166218.48737432,0
+CHCO.US,D,20090203,000000,17.5198,17.7662,16.6526,17.1079,155908.60977041,0
+CHCO.US,D,20090204,000000,16.8517,17.574,16.8517,16.9345,171133.41376824,0
+CHCO.US,D,20090205,000000,16.7729,18.2046,16.7729,17.5799,299468.50503303,0
+CHCO.US,D,20090206,000000,17.6144,18.8491,17.4932,18.721,134126.84945807,0
+CHCO.US,D,20090209,000000,18.5889,19.1318,18.1888,18.7673,84287.486417564,0
+CHCO.US,D,20090210,000000,18.5318,19.0856,17.8903,18.0529,291382.16732774,0
+CHCO.US,D,20090211,000000,18.1022,18.6726,18.1022,18.3967,73453.945377909,0
+CHCO.US,D,20090212,000000,18.1268,18.4963,17.2636,18.4205,110538.65326279,0
+CHCO.US,D,20090213,000000,18.4963,18.7358,17.9642,18.0233,101392.81046659,0
+CHCO.US,D,20090217,000000,17.2715,18.1722,17.2715,17.5257,112848.45554909,0
+CHCO.US,D,20090218,000000,17.4981,17.8331,17.238,17.439,106168.70218862,0
+CHCO.US,D,20090219,000000,17.6213,17.775,17.2242,17.3365,131901.27985621,0
+CHCO.US,D,20090220,000000,17.0774,17.8115,16.5876,17.7435,351792.22483842,0
+CHCO.US,D,20090223,000000,17.8558,18.1386,16.8931,16.9483,125623.40773711,0
+CHCO.US,D,20090224,000000,17.2636,18.3308,17.2311,18.2746,242698.720282,0
+CHCO.US,D,20090225,000000,18.113,18.5495,16.968,17.9514,188984.65375771,0
+CHCO.US,D,20090226,000000,18.0746,18.8343,17.8981,18.0677,178529.65237217,0
+CHCO.US,D,20090227,000000,17.8115,18.516,17.6804,17.6804,147265.11852593,0
+CHCO.US,D,20090302,000000,17.3986,17.775,16.9483,17.0813,241075.9725422,0
+CHCO.US,D,20090303,000000,17.3592,17.3592,16.5808,16.8517,222752.8265496,0
+CHCO.US,D,20090304,000000,17.1374,17.238,16.1088,16.5167,245987.85438126,0
+CHCO.US,D,20090305,000000,16.1324,16.5167,14.8377,14.8839,206681.63630098,0
+CHCO.US,D,20090306,000000,15.0318,15.4456,14.146,14.8041,233221.02100618,0
+CHCO.US,D,20090309,000000,14.2267,14.6672,13.8178,14.0799,155740.14440154,0
+CHCO.US,D,20090310,000000,14.5065,15.5994,13.9469,15.5698,128778.58142257,0
+CHCO.US,D,20090311,000000,15.6308,16.3255,15.55,15.6388,109128.00951149,0
+CHCO.US,D,20090312,000000,15.5097,17.0468,15.3234,16.9345,106815.16267033,0
+CHCO.US,D,20090313,000000,16.9877,17.2508,16.6004,16.6241,140622.91467539,0
+CHCO.US,D,20090316,000000,16.5561,17.2814,16.0526,16.1156,123580.51142677,0
+CHCO.US,D,20090317,000000,16.1531,17.033,16.1028,17.033,75183.252537776,0
+CHCO.US,D,20090318,000000,16.9542,18.6658,16.9542,18.2086,168711.97780378,0
+CHCO.US,D,20090319,000000,18.4205,18.5101,17.4813,17.7376,68812.014069676,0
+CHCO.US,D,20090320,000000,17.9327,18.0115,17.3188,17.3257,129414.89338809,0
+CHCO.US,D,20090323,000000,19.0047,20.4325,18.653,20.4257,193878.26826761,0
+CHCO.US,D,20090324,000000,20.0404,20.269,18.4727,18.5436,61361.988329901,0
+CHCO.US,D,20090325,000000,18.6598,19.4975,17.8844,18.9851,72660.331411351,0
+CHCO.US,D,20090326,000000,19.262,19.731,18.7358,19.6984,95175.82944468,0
+CHCO.US,D,20090327,000000,19.2324,19.657,18.4775,18.5101,73596.024604659,0
+CHCO.US,D,20090330,000000,17.9247,18.3436,17.5553,18.0017,90504.467439478,0
+CHCO.US,D,20090331,000000,18.3022,19.3881,18.1722,18.4037,109412.16796498,0
+CHCO.US,D,20090401,000000,18.0598,19.3368,17.643,19.322,96756.968268079,0
+CHCO.US,D,20090402,000000,19.7506,20.5616,19.4225,20.3192,99715.260739328,0
+CHCO.US,D,20090403,000000,20.3261,20.4799,19.7368,20.4571,53594.314033178,0
+CHCO.US,D,20090406,000000,20.0009,20.0009,18.8816,19.2915,84154.540855391,0
+CHCO.US,D,20090407,000000,18.9495,19.4373,18.6598,18.7358,65696.419597382,0
+CHCO.US,D,20090408,000000,18.8343,19.0786,18.1386,18.7358,44946.763382227,0
+CHCO.US,D,20090409,000000,18.8973,20.8237,18.8973,20.7449,101898.20657317,0
+CHCO.US,D,20090413,000000,20.4001,20.737,19.9931,20.5951,71301.445092654,0
+CHCO.US,D,20090414,000000,20.1852,20.1852,18.2164,18.2204,97534.344608723,0
+CHCO.US,D,20090415,000000,18.0943,19.4225,18.0943,19.3487,51954.31381584,0
+CHCO.US,D,20090416,000000,19.5053,20.2326,19.0432,20.0827,62311.889445884,0
+CHCO.US,D,20090417,000000,20.1498,20.8641,19.2058,20.5341,78173.005409234,0
+CHCO.US,D,20090420,000000,19.9349,20.7064,18.8205,18.8629,64137.607509616,0
+CHCO.US,D,20090421,000000,18.8343,20.2926,18.4727,20.2463,65834.439417654,0
+CHCO.US,D,20090422,000000,19.6452,20.5616,19.4373,19.6127,76607.08936013,0
+CHCO.US,D,20090423,000000,19.5684,20.0355,18.3761,19.3743,88015.036416501,0
+CHCO.US,D,20090424,000000,19.5841,20.8109,18.3761,19.7664,164846.40798457,0
+CHCO.US,D,20090427,000000,19.3881,20.4739,18.8205,19.0658,73403.202796927,0
+CHCO.US,D,20090428,000000,18.8816,19.8078,18.8816,19.3615,41883.941194155,0
+CHCO.US,D,20090429,000000,19.6048,20.5183,19.3004,20.269,72993.202742593,0
+CHCO.US,D,20090430,000000,20.5281,21.138,19.8797,19.8877,92071.398340202,0
+CHCO.US,D,20090501,000000,20.603,20.603,18.9495,19.1446,63893.028269283,0
+CHCO.US,D,20090504,000000,19.3989,19.9753,18.7958,19.8945,52375.47723799,0
+CHCO.US,D,20090505,000000,20.4799,20.8326,19.8246,20.8178,151022.09922184,0
+CHCO.US,D,20090506,000000,20.7646,22.2102,20.7646,22.0584,161488.26397518,0
+CHCO.US,D,20090507,000000,22.1136,22.1136,20.4325,20.804,143106.25658865,0
+CHCO.US,D,20090508,000000,21.216,22.6644,21.1942,22.5245,117951.12949263,0
+CHCO.US,D,20090511,000000,22.0052,22.5323,21.4505,22.019,109124.96495663,0
+CHCO.US,D,20090512,000000,21.7658,22.1727,21.2711,21.4239,160248.11529598,0
+CHCO.US,D,20090513,000000,21.1124,21.6692,20.6375,20.7646,108995.06394931,0
+CHCO.US,D,20090514,000000,20.9351,21.7568,20.9065,21.3568,61828.820074936,0
+CHCO.US,D,20090515,000000,21.343,21.3509,20.4799,20.9272,135123.43374856,0
+CHCO.US,D,20090518,000000,21.2908,22.4811,21.0927,22.4072,113101.15360237,0
+CHCO.US,D,20090519,000000,22.1254,22.3146,21.4987,22.1451,128714.64577054,0
+CHCO.US,D,20090520,000000,22.3284,22.6319,21.4061,21.5047,153244.62426885,0
+CHCO.US,D,20090521,000000,21.3046,21.6337,20.7912,21.5273,87707.536375751,0
+CHCO.US,D,20090522,000000,21.4919,22.1874,21.0139,21.2977,82612.981245159,0
+CHCO.US,D,20090526,000000,21.008,23.0043,21.008,22.7806,120290.3624759,0
+CHCO.US,D,20090527,000000,22.4151,22.5826,21.2288,21.3046,173448.29031264,0
+CHCO.US,D,20090528,000000,21.7066,21.7884,20.4571,21.0543,193342.42661244,0
+CHCO.US,D,20090529,000000,21.1874,21.4505,20.5813,21.4061,153459.77281222,0
+CHCO.US,D,20090601,000000,21.9027,22.7264,20.2326,22.5451,181991.31124677,0
+CHCO.US,D,20090602,000000,22.0939,23.0645,21.8564,22.692,225944.53489336,0
+CHCO.US,D,20090603,000000,22.3442,22.8073,22.1086,22.687,131705.41349361,0
+CHCO.US,D,20090604,000000,22.4811,22.7136,22.2654,22.5708,164686.06142867,0
+CHCO.US,D,20090605,000000,22.8881,22.8881,21.752,21.9905,158733.95667948,0
+CHCO.US,D,20090608,000000,21.6554,22.2516,21.6494,21.8889,128799.89330659,0
+CHCO.US,D,20090609,000000,22.085,22.3668,21.7214,21.9106,116470.46097958,0
+CHCO.US,D,20090610,000000,22.1786,22.3146,21.6268,22.0052,125410.28889699,0
+CHCO.US,D,20090611,000000,22.1372,23.0999,22.1372,22.3225,123339.99159292,0
+CHCO.US,D,20090612,000000,22.1451,22.7502,22.0269,22.7412,73198.20276976,0
+CHCO.US,D,20090615,000000,22.3284,22.3668,21.278,21.7066,95968.428559619,0
+CHCO.US,D,20090616,000000,21.9106,21.9963,21.1874,21.5115,114374.79238503,0
+CHCO.US,D,20090617,000000,21.4573,22.0515,20.9765,21.343,97387.191123874,0
+CHCO.US,D,20090618,000000,21.2711,21.7658,21.0001,21.3568,90453.724858496,0
+CHCO.US,D,20090619,000000,21.5805,21.814,20.8563,21.1124,168789.10652688,0
+CHCO.US,D,20090622,000000,21.0277,21.208,20.2512,20.2976,91805.507215856,0
+CHCO.US,D,20090623,000000,20.5045,20.737,19.6856,19.725,175264.87471179,0
+CHCO.US,D,20090624,000000,19.9753,20.0896,19.6374,19.731,95896.374094624,0
+CHCO.US,D,20090625,000000,19.8246,20.3261,19.6255,20.3261,128018.45755947,0
+CHCO.US,D,20090626,000000,20.134,20.8326,19.8029,20.5222,363337.17686344,0
+CHCO.US,D,20090629,000000,20.5459,20.603,19.8177,20.4799,107574.27168182,0
+CHCO.US,D,20090630,000000,20.5537,21.008,20.0985,20.4739,118197.73843621,0
+CHCO.US,D,20090701,000000,20.7036,21.0356,20.3744,20.5459,185427.59883087,0
+CHCO.US,D,20090702,000000,20.2867,20.5813,19.8177,19.9605,137579.37466809,0
+CHCO.US,D,20090706,000000,19.9349,20.603,19.5615,20.5045,134434.34949883,0
+CHCO.US,D,20090707,000000,20.5754,20.9685,20.269,20.5754,164844.37828134,0
+CHCO.US,D,20090708,000000,20.7134,20.9597,19.9665,20.4217,122740.21428572,0
+CHCO.US,D,20090709,000000,20.5813,20.7134,19.6452,19.7122,138766.75106307,0
+CHCO.US,D,20090710,000000,19.6856,19.8078,19.1584,19.322,99719.320145807,0
+CHCO.US,D,20090713,000000,19.4807,19.8472,19.0284,19.8472,124482.71451664,0
+CHCO.US,D,20090714,000000,19.8945,20.1636,19.6512,20.0709,96229.245425866,0
+CHCO.US,D,20090715,000000,20.4257,20.6089,20.1162,20.4325,126385.56130347,0
+CHCO.US,D,20090716,000000,20.2601,20.9351,20.2601,20.804,89056.274178252,0
+CHCO.US,D,20090717,000000,20.8641,20.8641,20.0157,20.0483,93767.21539662,0
+CHCO.US,D,20090720,000000,20.2256,20.2256,19.9349,20.1024,54478.249793885,0
+CHCO.US,D,20090721,000000,20.1586,20.1586,19.5132,19.7074,67181.147516916,0
+CHCO.US,D,20090722,000000,19.4679,20.0561,19.3487,19.795,74589.564340287,0
+CHCO.US,D,20090723,000000,19.6788,20.7735,19.3142,20.7134,131139.12628985,0
+CHCO.US,D,20090724,000000,20.5951,21.1489,20.3941,20.7518,54379.809186779,0
+CHCO.US,D,20090727,000000,20.7774,21.1765,19.9211,20.8789,70089.712258804,0
+CHCO.US,D,20090728,000000,20.9627,21.412,20.7449,21.3854,252348.94433315,0
+CHCO.US,D,20090729,000000,21.1765,21.883,21.1765,21.7658,92355.556793701,0
+CHCO.US,D,20090730,000000,21.8889,22.215,21.4455,21.7736,85048.625132294,0
+CHCO.US,D,20090731,000000,21.5854,22.2406,21.3992,21.7292,94186.349115531,0
+CHCO.US,D,20090803,000000,22.1018,22.4575,21.5716,22.4575,57344.190767748,0
+CHCO.US,D,20090804,000000,22.222,22.8457,22.1451,22.5589,73606.173120855,0
+CHCO.US,D,20090805,000000,22.5019,22.8457,22.288,22.5087,94836.86900372,0
+CHCO.US,D,20090806,000000,22.687,22.8368,21.9707,22.152,69361.048795902,0
+CHCO.US,D,20090807,000000,22.5915,23.6665,22.2968,22.9078,65505.627492891,0
+CHCO.US,D,20090810,000000,22.6713,23.3778,22.5323,23.1571,45314.139668537,0
+CHCO.US,D,20090811,000000,22.9551,23.2626,21.9401,22.1372,46658.818064559,0
+CHCO.US,D,20090812,000000,22.2102,23.4073,22.2102,23.0773,62350.453807431,0
+CHCO.US,D,20090813,000000,23.2566,23.2566,22.5383,22.7018,40902.579677963,0
+CHCO.US,D,20090814,000000,22.6713,22.8211,21.7214,22.1313,72584.217539878,0
+CHCO.US,D,20090817,000000,21.8633,22.1874,21.5115,21.9579,49154.338197254,0
+CHCO.US,D,20090818,000000,22.152,22.5156,21.8022,21.9323,50064.66010007,0
+CHCO.US,D,20090819,000000,21.7008,22.489,21.6199,22.1018,48371.887598512,0
+CHCO.US,D,20090820,000000,21.9775,22.3284,21.5194,21.5805,144874.12811006,0
+CHCO.US,D,20090821,000000,21.9638,22.7944,21.6494,21.9905,138984.94416129,0
+CHCO.US,D,20090824,000000,22.1136,22.5826,21.5805,21.7214,84795.927079003,0
+CHCO.US,D,20090825,000000,21.9106,22.1018,21.7214,21.9244,54885.205293359,0
+CHCO.US,D,20090826,000000,21.7884,22.2456,21.7806,22.1254,81114.045402951,0
+CHCO.US,D,20090827,000000,21.9905,22.1313,21.5805,21.9401,56285.700528462,0
+CHCO.US,D,20090828,000000,22.0702,22.0702,21.3174,21.4987,77551.916218015,0
+CHCO.US,D,20090831,000000,21.3046,21.5805,21.2908,21.4711,100288.65190443,0
+CHCO.US,D,20090901,000000,21.2711,21.7146,20.676,20.7646,69863.400347624,0
+CHCO.US,D,20090902,000000,20.7202,20.8986,20.3813,20.5222,117354.39674028,0
+CHCO.US,D,20090903,000000,20.2326,21.0139,19.9931,20.5045,114017.56461492,0
+CHCO.US,D,20090904,000000,20.5183,20.804,20.1586,20.7774,55134.858791792,0
+CHCO.US,D,20090908,000000,20.8986,20.8986,20.3261,20.676,69326.543840834,0
+CHCO.US,D,20090909,000000,21.2416,21.4239,20.134,21.0681,69348.870576467,0
+CHCO.US,D,20090910,000000,20.603,21.2494,20.5399,20.7774,61560.899247351,0
+CHCO.US,D,20090911,000000,20.9765,20.9765,20.4001,20.5616,43962.357311176,0
+CHCO.US,D,20090914,000000,20.2976,20.4385,20.0985,20.3439,55326.665747903,0
+CHCO.US,D,20090915,000000,20.2926,20.5281,20.0355,20.2976,157906.85260948,0
+CHCO.US,D,20090916,000000,20.3439,20.5222,20.1428,20.3882,160707.84307968,0
+CHCO.US,D,20090917,000000,20.4158,20.7518,20.2088,20.5459,107187.61321474,0
+CHCO.US,D,20090918,000000,20.6828,20.7064,20.332,20.603,120530.88230976,0
+CHCO.US,D,20090921,000000,20.3577,20.5616,19.9547,20.2168,91731.423047622,0
+CHCO.US,D,20090922,000000,20.4325,20.5183,20.13,20.3744,84442.758715369,0
+CHCO.US,D,20090923,000000,19.9891,20.4257,19.5684,19.7368,293577.29138102,0
+CHCO.US,D,20090924,000000,19.7664,20.0404,19.5684,19.725,117797.88689807,0
+CHCO.US,D,20090925,000000,19.725,20.1428,19.6304,20.0768,97578.998079987,0
+CHCO.US,D,20090928,000000,20.2463,20.5183,19.8246,20.205,91574.121046578,0
+CHCO.US,D,20090929,000000,20.2384,20.4571,19.7862,19.9753,37956.465426149,0
+CHCO.US,D,20090930,000000,20.0483,20.6286,19.6374,20.1024,86703.848123926,0
+CHCO.US,D,20091001,000000,20.0483,20.3508,19.597,19.7664,109883.0591165,0
+CHCO.US,D,20091002,000000,19.59,19.9153,19.5556,19.725,81143.47609992,0
+CHCO.US,D,20091005,000000,19.7664,20.2512,19.7506,19.9547,49002.110454308,0
+CHCO.US,D,20091006,000000,20.0217,20.5754,19.9931,20.1094,223494.68308355,0
+CHCO.US,D,20091007,000000,19.9665,20.3665,19.9665,20.1774,25223.122154528,0
+CHCO.US,D,20091008,000000,20.3577,20.4453,19.9547,20.1094,64320.280801151,0
+CHCO.US,D,20091009,000000,20.1586,20.5399,19.9605,20.5399,123654.59559502,0
+CHCO.US,D,20091012,000000,20.5813,20.737,20.13,20.197,25292.132064663,0
+CHCO.US,D,20091013,000000,20.1094,20.4325,19.6196,20.0009,87231.570966139,0
+CHCO.US,D,20091014,000000,20.263,20.5537,20.0896,20.4001,122360.65977997,0
+CHCO.US,D,20091015,000000,20.205,20.5695,20.1714,20.4001,84658.922110352,0
+CHCO.US,D,20091016,000000,20.2463,20.4001,20.0483,20.2926,65982.607754121,0
+CHCO.US,D,20091019,000000,20.4257,20.5695,20.0561,20.2256,65694.389894143,0
+CHCO.US,D,20091020,000000,20.1024,20.263,19.7458,19.9547,64042.211457369,0
+CHCO.US,D,20091021,000000,19.9547,20.2256,19.3279,19.528,124824.71951245,0
+CHCO.US,D,20091022,000000,19.5556,20.3813,19.5556,20.3508,129171.32899937,0
+CHCO.US,D,20091023,000000,20.332,20.4001,19.7074,20.3577,264806.24796424,0
+CHCO.US,D,20091026,000000,20.4385,21.008,20.3882,20.7981,76569.539850203,0
+CHCO.US,D,20091027,000000,20.873,21.3223,20.7518,20.8178,116647.0451614,0
+CHCO.US,D,20091028,000000,20.8829,21.0425,20.6651,20.873,122206.40233379,0
+CHCO.US,D,20091029,000000,21.073,21.073,20.6572,20.7735,129096.22997952,0
+CHCO.US,D,20091030,000000,20.6956,20.8444,20.5813,20.6129,118222.09487508,0
+CHCO.US,D,20091102,000000,20.6956,20.8829,20.4001,20.6089,85976.199512645,0
+CHCO.US,D,20091103,000000,20.4887,20.6572,20.13,20.4739,135255.36445912,0
+CHCO.US,D,20091104,000000,20.6908,20.6908,20.1774,20.3261,99846.176598263,0
+CHCO.US,D,20091105,000000,20.4799,20.6434,20.2867,20.5281,85974.169809405,0
+CHCO.US,D,20091106,000000,20.3123,20.5951,20.3123,20.4158,90872.858577407,0
+CHCO.US,D,20091109,000000,20.5399,20.8986,20.4325,20.5399,53719.140782394,0
+CHCO.US,D,20091110,000000,20.4453,20.603,20.0985,20.3508,134290.24056883,0
+CHCO.US,D,20091111,000000,20.6089,20.7774,20.2867,20.4453,51398.175128277,0
+CHCO.US,D,20091112,000000,20.3665,20.7912,20.1636,20.2256,174644.8003722,0
+CHCO.US,D,20091113,000000,20.2976,20.4158,19.9291,20.269,66476.840492886,0
+CHCO.US,D,20091116,000000,20.4257,21.2908,20.4257,21.0356,93046.670746675,0
+CHCO.US,D,20091117,000000,20.9538,21.2416,20.5754,20.8986,92737.141002685,0
+CHCO.US,D,20091118,000000,20.8829,21.208,20.6828,21.1558,72135.653123997,0
+CHCO.US,D,20091119,000000,22.4367,22.5767,21.9835,22.0269,569132.84770048,0
+CHCO.US,D,20091120,000000,21.9165,22.1648,21.752,21.8958,131590.73526059,0
+CHCO.US,D,20091123,000000,22.2732,22.5708,21.7953,22.1372,307363.03578221,0
+CHCO.US,D,20091124,000000,22.222,22.489,21.9244,22.2811,293995.41024832,0
+CHCO.US,D,20091125,000000,22.4575,22.5156,21.744,22.2406,2995616.6841172,0
+CHCO.US,D,20091127,000000,21.6199,22.1018,21.6199,21.9775,108750.48470898,0
+CHCO.US,D,20091130,000000,21.9244,22.0337,21.208,21.9963,199330.05116831,0
+CHCO.US,D,20091201,000000,22.1254,22.3284,21.3568,21.5805,270475.20911154,0
+CHCO.US,D,20091202,000000,21.4987,22.0052,21.4643,21.7884,101581.57286784,0
+CHCO.US,D,20091203,000000,21.9401,22.1205,21.2977,21.3854,147995.81169207,0
+CHCO.US,D,20091204,000000,21.8101,22.3077,21.6928,21.9905,106396.02895142,0
+CHCO.US,D,20091207,000000,22.0515,22.2456,21.6554,21.7628,62816.270700845,0
+CHCO.US,D,20091208,000000,21.6199,22.019,21.6199,21.9027,72739.489837683,0
+CHCO.US,D,20091209,000000,21.5608,21.9244,21.4643,21.612,62078.473573367,0
+CHCO.US,D,20091210,000000,21.679,21.8515,21.3568,21.6554,104796.62279887,0
+CHCO.US,D,20091211,000000,21.8692,22.1954,21.7628,22.0052,99951.721166704,0
+CHCO.US,D,20091214,000000,22.0781,22.3855,21.7736,22.3284,70283.548918154,0
+CHCO.US,D,20091215,000000,22.3077,22.489,22.222,22.2516,82810.877310988,0
+CHCO.US,D,20091216,000000,22.4723,22.6782,22.2406,22.4525,92079.517153158,0
+CHCO.US,D,20091217,000000,22.215,22.422,22.1954,22.3018,72641.049230578,0
+CHCO.US,D,20091218,000000,22.3018,22.3806,20.9923,21.2416,2173839.5702622,0
+CHCO.US,D,20091221,000000,21.1706,21.4317,20.9627,21.1874,260741.76722758,0
+CHCO.US,D,20091222,000000,21.2908,21.5549,21.1765,21.3913,160774.82328658,0
+CHCO.US,D,20091223,000000,21.548,21.8564,21.4643,21.7884,170682.81964912,0
+CHCO.US,D,20091224,000000,21.9027,22.2288,21.8958,22.1086,28417.875053153,0
+CHCO.US,D,20091228,000000,22.0781,22.3077,21.9579,22.1313,124031.1055459,0
+CHCO.US,D,20091229,000000,22.1786,22.4309,21.9835,22.1874,123009.14996492,0
+CHCO.US,D,20091230,000000,22.1205,22.2732,21.8367,22.0584,80297.08984914,0
+CHCO.US,D,20091231,000000,22.0111,22.2811,21.7568,21.7884,99128.676503177,0
+CHCO.US,D,20100104,000000,22.0515,22.085,21.7568,22.085,75920.034813634,0
+CHCO.US,D,20100105,000000,21.9835,22.085,20.7843,20.8375,246252.73065398,0
+CHCO.US,D,20100106,000000,20.9469,21.0198,20.6493,20.7597,111600.18805693,0
+CHCO.US,D,20100107,000000,20.7134,21.412,20.5459,21.3785,122133.33301717,0
+CHCO.US,D,20100108,000000,21.3568,21.9963,20.9134,21.4505,155433.65921241,0
+CHCO.US,D,20100111,000000,21.4643,21.4643,20.8789,20.9134,67408.474279715,0
+CHCO.US,D,20100112,000000,20.8513,20.9203,20.3882,20.6908,91239.220012097,0
+CHCO.US,D,20100113,000000,20.6651,20.6828,20.1162,20.5183,114447.86170164,0
+CHCO.US,D,20100114,000000,20.5341,21.1637,20.4257,21.1213,147633.50966386,0
+CHCO.US,D,20100115,000000,21.143,21.143,20.2601,20.6828,153593.733226,0
+CHCO.US,D,20100119,000000,20.6651,21.3105,20.6651,21.1706,97502.884208514,0
+CHCO.US,D,20100120,000000,20.9351,21.3992,20.2384,21.0001,141679.37521144,0
+CHCO.US,D,20100121,000000,20.8829,22.0269,20.676,21.744,323076.99826071,0
+CHCO.US,D,20100122,000000,21.6554,22.489,21.4455,21.6426,197232.35287051,0
+CHCO.US,D,20100125,000000,21.8022,22.0781,20.9597,21.7292,106528.97451359,0
+CHCO.US,D,20100126,000000,21.6751,22.1727,21.3272,21.3568,131712.51745495,0
+CHCO.US,D,20100127,000000,21.2494,22.422,20.873,22.1018,197275.99149017,0
+CHCO.US,D,20100128,000000,22.152,22.4771,21.278,21.3785,169786.70566898,0
+CHCO.US,D,20100129,000000,21.4987,22.0337,21.0986,21.1942,159790.41721553,0
+CHCO.US,D,20100201,000000,21.3272,21.3272,20.8109,21.1124,150567.44569624,0
+CHCO.US,D,20100202,000000,21.0681,21.138,20.8444,20.941,92103.87359203,0
+CHCO.US,D,20100203,000000,20.8917,21.278,20.5872,20.8109,130684.47276425,0
+CHCO.US,D,20100204,000000,20.7064,20.9065,20.13,20.4799,207038.8640711,0
+CHCO.US,D,20100205,000000,20.5754,21.2288,20.3192,20.9351,176341.63228023,0
+CHCO.US,D,20100208,000000,20.9765,20.9853,20.5616,20.5872,76017.460569119,0
+CHCO.US,D,20100209,000000,20.8829,21.073,20.4739,20.7735,131726.72537762,0
+CHCO.US,D,20100210,000000,20.6493,21.0681,20.4739,20.8641,95957.265191802,0
+CHCO.US,D,20100211,000000,20.7597,20.9685,20.5537,20.8563,80551.81760567,0
+CHCO.US,D,20100212,000000,20.7981,20.8326,20.5695,20.7282,149041.1088603,0
+CHCO.US,D,20100216,000000,20.8513,20.8829,20.676,20.7981,93779.393616055,0
+CHCO.US,D,20100217,000000,20.8326,20.8326,20.4089,20.7202,128314.79423239,0
+CHCO.US,D,20100218,000000,20.737,20.7912,20.4739,20.7036,77258.624099939,0
+CHCO.US,D,20100219,000000,20.7036,21.0602,20.6908,20.8563,66240.38006551,0
+CHCO.US,D,20100222,000000,20.9134,21.208,20.737,21.1765,53633.893246344,0
+CHCO.US,D,20100223,000000,21.073,21.4061,20.8375,21.3223,109298.50458358,0
+CHCO.US,D,20100224,000000,21.3568,22.0939,21.3568,21.5401,202393.88820801,0
+CHCO.US,D,20100225,000000,21.4643,21.814,21.412,21.7884,67796.147598418,0
+CHCO.US,D,20100226,000000,21.744,21.7953,21.2908,21.6426,111739.22272882,0
+CHCO.US,D,20100301,000000,21.7008,21.7736,21.3785,21.5854,71485.133235808,0
+CHCO.US,D,20100302,000000,21.3854,21.7146,21.3854,21.5608,93935.68076548,0
+CHCO.US,D,20100303,000000,21.612,21.8022,21.5716,21.6426,39765.945863966,0
+CHCO.US,D,20100304,000000,21.5913,22.1954,21.4505,21.9323,53419.7595546,0
+CHCO.US,D,20100305,000000,21.9835,22.5974,21.9323,22.5974,86432.882741483,0
+CHCO.US,D,20100308,000000,22.5915,22.7876,22.489,22.6319,59447.978175261,0
+CHCO.US,D,20100309,000000,22.5323,22.8693,22.3925,22.6644,37750.450547362,0
+CHCO.US,D,20100310,000000,22.6447,23.5039,22.6447,23.3936,102534.51853869,0
+CHCO.US,D,20100311,000000,23.1856,23.4971,23.0851,23.4261,90372.536728925,0
+CHCO.US,D,20100312,000000,23.4971,23.5946,23.0161,23.165,62067.31020555,0
+CHCO.US,D,20100315,000000,23.0645,23.298,22.961,23.224,46659.832916179,0
+CHCO.US,D,20100316,000000,23.2408,23.6035,23.2408,23.5483,62426.567678903,0
+CHCO.US,D,20100317,000000,22.5019,23.1571,22.5019,22.8546,189833.06971172,0
+CHCO.US,D,20100318,000000,22.8743,23.2172,22.5974,22.6063,150686.18333573,0
+CHCO.US,D,20100319,000000,22.7412,22.7668,22.1254,22.7668,230466.71371048,0
+CHCO.US,D,20100322,000000,22.6516,23.029,22.3629,23.0103,131307.59165871,0
+CHCO.US,D,20100323,000000,22.758,23.0911,22.6398,22.961,92103.87359203,0
+CHCO.US,D,20100324,000000,22.9285,22.9757,22.7018,22.758,78247.089577468,0
+CHCO.US,D,20100325,000000,22.8073,23.4192,22.7018,22.7806,121445.26361905,0
+CHCO.US,D,20100326,000000,22.9216,23.2626,22.8329,22.8959,74357.163319389,0
+CHCO.US,D,20100329,000000,22.8959,23.0161,22.7264,22.7668,45664.263477312,0
+CHCO.US,D,20100330,000000,22.758,23.2044,22.7412,22.961,60808.894197197,0
+CHCO.US,D,20100331,000000,22.8162,23.4261,22.8162,23.1236,119865.13964727,0
+CHCO.US,D,20100401,000000,23.1788,23.3877,22.9216,23.2408,130607.34404117,0
+CHCO.US,D,20100405,000000,23.2842,23.4665,23.1788,23.4605,54371.690373822,0
+CHCO.US,D,20100406,000000,23.3315,24.2764,23.3315,24.171,74704.242573306,0
+CHCO.US,D,20100407,000000,24.0725,24.4991,24.0419,24.0932,106843.57851568,0
+CHCO.US,D,20100408,000000,23.9927,24.4677,23.9927,24.2498,79331.965958863,0
+CHCO.US,D,20100409,000000,24.3178,24.3701,24.0261,24.0419,86398.377786415,0
+CHCO.US,D,20100412,000000,24.0419,24.304,23.9927,24.1208,96569.220718445,0
+CHCO.US,D,20100413,000000,23.9473,23.9473,23.5039,23.5305,77712.262773917,0
+CHCO.US,D,20100414,000000,23.5847,23.7582,23.4409,23.697,195953.63982977,0
+CHCO.US,D,20100415,000000,23.7296,24.0902,23.5759,23.6842,72517.237332982,0
+CHCO.US,D,20100416,000000,23.7296,23.772,23.1916,23.5039,104248.60292426,0
+CHCO.US,D,20100419,000000,23.4073,23.7788,23.165,23.7168,102589.32052615,0
+CHCO.US,D,20100420,000000,23.7522,23.905,23.63,23.8646,73827.410773937,0
+CHCO.US,D,20100421,000000,23.8715,24.3257,23.765,24.31,115074.02515095,0
+CHCO.US,D,20100422,000000,24.1208,24.8076,23.8518,24.7426,95942.042417508,0
+CHCO.US,D,20100423,000000,24.6746,25.2194,24.5741,25.1377,85131.842965104,0
+CHCO.US,D,20100426,000000,25.0529,25.1948,24.4253,24.4253,126907.19503595,0
+CHCO.US,D,20100427,000000,23.8252,24.0341,23.1571,23.3315,251218.39962887,0
+CHCO.US,D,20100428,000000,23.4143,23.6035,23.1502,23.3463,120404.0258573,0
+CHCO.US,D,20100429,000000,23.4901,24.5681,23.3118,24.5681,157823.63477667,0
+CHCO.US,D,20100430,000000,24.4923,24.5366,23.5946,23.63,191677.0551046,0
+CHCO.US,D,20100503,000000,23.7454,23.8409,23.3936,23.5847,119407.44156682,0
+CHCO.US,D,20100504,000000,23.3049,23.3196,22.4072,22.4575,175290.24600228,0
+CHCO.US,D,20100505,000000,22.085,22.6181,21.9323,22.5589,223368.84148272,0
+CHCO.US,D,20100506,000000,22.3668,23.0851,20.9065,21.8298,165686.70512564,0
+CHCO.US,D,20100507,000000,21.8298,22.4663,21.3992,21.7292,144448.90528143,0
+CHCO.US,D,20100510,000000,22.4811,23.0339,22.1136,22.7668,139017.41941312,0
+CHCO.US,D,20100511,000000,22.5451,23.9543,22.5451,23.4605,137857.44401187,0
+CHCO.US,D,20100512,000000,23.5532,24.1129,23.2408,23.9927,105295.92979572,0
+CHCO.US,D,20100513,000000,23.8646,24.0489,23.6892,23.8468,76978.525052918,0
+CHCO.US,D,20100514,000000,23.7296,23.7296,23.1236,23.5227,122370.80829617,0
+CHCO.US,D,20100517,000000,23.567,23.697,23.1177,23.5887,78601.272792723,0
+CHCO.US,D,20100518,000000,23.7088,23.7296,22.758,23.1502,231344.56036147,0
+CHCO.US,D,20100519,000000,23.0211,23.5039,22.7728,23.029,132126.57691577,0
+CHCO.US,D,20100520,000000,22.5383,22.8034,21.7214,21.7628,213244.68172519,0
+CHCO.US,D,20100521,000000,21.5805,22.4723,21.5805,22.1786,196391.04087784,0
+CHCO.US,D,20100524,000000,22.2102,22.5649,21.5115,21.5549,110141.84627951,0
+CHCO.US,D,20100525,000000,21.479,21.8889,21.008,21.7362,186174.52962292,0
+CHCO.US,D,20100526,000000,21.8219,21.9165,21.3706,21.4317,164966.16047569,0
+CHCO.US,D,20100527,000000,21.6426,22.1727,21.3992,21.9401,353137.91808606,0
+CHCO.US,D,20100528,000000,21.883,21.9638,21.5194,21.6426,111476.37615934,0
+CHCO.US,D,20100601,000000,21.4455,21.612,21.0198,21.0356,98853.651714254,0
+CHCO.US,D,20100602,000000,21.0425,21.7362,20.9065,21.7362,133179.99289695,0
+CHCO.US,D,20100603,000000,21.9165,22.0781,21.4643,21.8367,55661.566782384,0
+CHCO.US,D,20100604,000000,21.3272,21.4239,20.3813,20.4325,123364.34803179,0
+CHCO.US,D,20100607,000000,20.5872,20.804,20.2463,20.2867,117977.51563474,0
+CHCO.US,D,20100608,000000,20.4257,20.7282,19.9547,20.676,152648.90636813,0
+CHCO.US,D,20100609,000000,21.0277,21.2336,20.3192,20.6572,171623.58710052,0
+CHCO.US,D,20100610,000000,21.0198,21.216,20.7202,21.1942,125053.06112688,0
+CHCO.US,D,20100611,000000,20.9597,21.4455,20.9538,21.4061,97892.587230455,0
+CHCO.US,D,20100614,000000,21.6494,21.8515,21.3568,21.4919,110226.07896394,0
+CHCO.US,D,20100615,000000,21.6494,21.8958,21.343,21.814,106065.18732341,0
+CHCO.US,D,20100616,000000,21.6268,22.0702,21.6268,21.9244,47636.120174272,0
+CHCO.US,D,20100617,000000,22.1018,22.1018,21.5854,21.9244,40023.718175355,0
+CHCO.US,D,20100618,000000,22.0702,22.0702,21.548,21.8022,271360.15972387,0
+CHCO.US,D,20100621,000000,22.0111,22.1018,21.4317,21.744,89680.407924331,0
+CHCO.US,D,20100622,000000,21.7568,21.8958,20.7912,20.7981,361877.8202344,0
+CHCO.US,D,20100623,000000,20.8375,20.8375,20.2326,20.3508,323416.97355329,0
+CHCO.US,D,20100624,000000,20.2463,20.2463,19.9291,19.9891,183757.15306494,0
+CHCO.US,D,20100625,000000,20.1162,20.2256,19.9753,20.0483,398755.49838887,0
+CHCO.US,D,20100628,000000,20.0009,20.0827,19.6718,19.6788,227947.85199053,0
+CHCO.US,D,20100629,000000,19.5556,19.5556,18.9161,19.0856,208722.50290808,0
+CHCO.US,D,20100630,000000,19.0195,19.2254,18.7022,18.8037,281728.89872173,0
+CHCO.US,D,20100701,000000,18.8786,18.8786,18.1524,18.3091,223183.12363633,0
+CHCO.US,D,20100702,000000,18.4205,18.4963,17.8696,18.1209,259944.09385454,0
+CHCO.US,D,20100706,000000,18.3889,18.7811,18.1593,18.3495,128907.46757827,0
+CHCO.US,D,20100707,000000,18.3495,19.4225,18.3495,19.3487,185068.34135751,0
+CHCO.US,D,20100708,000000,19.4157,19.8531,19.1722,19.4975,125982.66521047,0
+CHCO.US,D,20100709,000000,19.4157,19.7802,19.2836,19.7743,59360.700935971,0
+CHCO.US,D,20100712,000000,19.7182,19.7182,19.3673,19.5053,76788.747800046,0
+CHCO.US,D,20100713,000000,19.6196,20.197,19.5359,20.0896,145966.10845279,0
+CHCO.US,D,20100714,000000,19.9833,19.9833,19.5427,19.8403,120002.14461592,0
+CHCO.US,D,20100715,000000,19.8325,19.8325,18.9851,19.3142,99566.077551241,0
+CHCO.US,D,20100716,000000,19.1318,19.1584,18.3308,18.4727,258382.23721192,0
+CHCO.US,D,20100719,000000,18.6066,18.8146,18.3022,18.5436,162450.3433106,0
+CHCO.US,D,20100720,000000,18.3022,18.8895,18.2086,18.8786,107499.17266197,0
+CHCO.US,D,20100721,000000,19.0491,19.119,18.045,18.2164,193649.92665319,0
+CHCO.US,D,20100722,000000,18.5436,19.725,18.5436,19.5181,214978.04829154,0
+CHCO.US,D,20100723,000000,19.3004,19.9477,18.9919,19.8472,192518.36709729,0
+CHCO.US,D,20100726,000000,19.9605,20.2867,19.7368,20.2384,165598.41303473,0
+CHCO.US,D,20100727,000000,20.3941,20.4739,20.0896,20.1636,92640.73009882,0
+CHCO.US,D,20100728,000000,20.1498,20.205,19.7802,20.0217,102191.49869125,0
+CHCO.US,D,20100729,000000,20.2463,20.6129,20.0404,20.2867,130170.95784472,0
+CHCO.US,D,20100730,000000,19.9605,20.5459,19.8591,19.8591,116757.66398794,0
+CHCO.US,D,20100802,000000,20.2463,20.263,19.8472,20.2088,113617.71307677,0
+CHCO.US,D,20100803,000000,20.1714,20.6208,20.0157,20.2601,96998.502953553,0
+CHCO.US,D,20100804,000000,20.3439,20.5399,20.2256,20.3665,142143.16240161,0
+CHCO.US,D,20100805,000000,20.2088,20.2088,19.8877,20.0217,130749.42326792,0
+CHCO.US,D,20100806,000000,19.7586,20.1912,19.4225,19.9931,189523.53996774,0
+CHCO.US,D,20100809,000000,20.134,20.4001,19.7506,20.3261,100958.45397338,0
+CHCO.US,D,20100810,000000,20.064,20.4257,19.9931,20.0483,78597.213386244,0
+CHCO.US,D,20100811,000000,19.731,19.731,19.1998,19.2767,192827.89684128,0
+CHCO.US,D,20100812,000000,19.119,19.185,18.7082,18.7416,122844.74400254,0
+CHCO.US,D,20100813,000000,18.8816,19.4895,18.8205,18.9091,139729.8452501,0
+CHCO.US,D,20100816,000000,18.8146,18.9713,18.653,18.9091,117628.40667759,0
+CHCO.US,D,20100817,000000,18.9495,19.2668,18.8707,19.1446,144742.1973995,0
+CHCO.US,D,20100818,000000,19.0994,19.2472,18.8343,19.2324,141781.87522501,0
+CHCO.US,D,20100819,000000,19.1052,19.1052,18.6658,18.7476,170781.26025622,0
+CHCO.US,D,20100820,000000,18.7476,19.2136,18.5889,19.1388,225864.36161541,0
+CHCO.US,D,20100823,000000,19.2254,19.5615,18.9417,19.0047,146159.94511214,0
+CHCO.US,D,20100824,000000,18.9023,19.256,18.5436,19.126,162003.80859796,0
+CHCO.US,D,20100825,000000,19.0047,19.0934,18.7742,18.9919,133502.715712,0
+CHCO.US,D,20100826,000000,19.0658,19.3487,18.8707,18.8816,61133.646715482,0
+CHCO.US,D,20100827,000000,19.1052,19.5615,18.9565,19.4737,66039.439444821,0
+CHCO.US,D,20100830,000000,19.4295,19.4373,18.9289,18.9565,71546.024332986,0
+CHCO.US,D,20100831,000000,18.8855,19.5378,18.8855,19.256,103597.06818445,0
+CHCO.US,D,20100901,000000,19.5763,19.5841,19.1388,19.4807,107809.71725758,0
+CHCO.US,D,20100902,000000,19.4679,19.5359,19.0491,19.3417,67737.286204478,0
+CHCO.US,D,20100903,000000,19.4679,19.731,19.1722,19.6856,75207.608976647,0
+CHCO.US,D,20100907,000000,19.6374,19.6374,18.9851,19.0491,107815.80636729,0
+CHCO.US,D,20100908,000000,19.119,19.3545,18.9919,19.0708,73801.024631826,0
+CHCO.US,D,20100909,000000,19.322,19.5241,19.0225,19.262,34110.177787714,0
+CHCO.US,D,20100910,000000,19.2718,19.4975,19.0708,19.2216,51199.264210828,0
+CHCO.US,D,20100913,000000,19.3743,20.1094,19.3615,19.9153,108403.40545506,0
+CHCO.US,D,20100914,000000,19.7862,19.7862,19.3073,19.4895,87721.744298426,0
+CHCO.US,D,20100915,000000,19.4373,20.0069,19.3004,19.5497,73841.618696612,0
+CHCO.US,D,20100916,000000,19.5132,19.5132,19.0491,19.3673,58301.195845068,0
+CHCO.US,D,20100917,000000,19.5763,20.2256,19.3545,19.8729,201401.363324,0
+CHCO.US,D,20100920,000000,19.9753,20.676,19.7802,20.6375,101861.67191487,0
+CHCO.US,D,20100921,000000,20.6651,20.7597,20.2384,20.4001,101743.94912699,0
+CHCO.US,D,20100922,000000,20.3577,20.6286,19.8531,20.0157,82883.946627603,0
+CHCO.US,D,20100923,000000,19.8531,20.5113,19.8177,19.9891,96680.854396605,0
+CHCO.US,D,20100924,000000,20.2926,20.7282,20.0985,20.676,49384.709514912,0
+CHCO.US,D,20100927,000000,20.676,20.7597,20.13,20.1774,56701.789692515,0
+CHCO.US,D,20100928,000000,20.2778,21.008,19.9349,20.9538,126741.77422196,0
+CHCO.US,D,20100929,000000,20.8237,21.073,20.603,21.008,69537.632977719,0
+CHCO.US,D,20100930,000000,21.0908,21.2554,20.6828,20.6828,90979.41799747,0
+CHCO.US,D,20101001,000000,20.8563,20.8563,20.4453,20.6956,74354.11876453,0
+CHCO.US,D,20101004,000000,20.6828,20.7036,20.2384,20.4799,38411.118951747,0
+CHCO.US,D,20101005,000000,20.7449,21.5273,20.5113,21.3272,98983.552721569,0
+CHCO.US,D,20101006,000000,21.3272,21.5657,21.143,21.5194,49531.86299976,0
+CHCO.US,D,20101007,000000,21.5805,21.7214,20.9853,21.2839,70753.425218048,0
+CHCO.US,D,20101008,000000,21.2494,21.9106,21.2336,21.8022,55299.264754173,0
+CHCO.US,D,20101011,000000,21.8515,21.9461,21.4849,21.4919,30512.52879609,0
+CHCO.US,D,20101012,000000,21.4643,21.7362,21.1292,21.687,77003.89634341,0
+CHCO.US,D,20101013,000000,21.6554,22.5767,21.4179,22.1254,96952.834630669,0
+CHCO.US,D,20101014,000000,22.0337,22.3284,21.7628,22.215,81871.124711202,0
+CHCO.US,D,20101015,000000,22.4309,22.4771,21.9323,21.9775,110025.13834325,0
+CHCO.US,D,20101018,000000,22.0337,22.7196,22.0337,22.7136,70163.796427037,0
+CHCO.US,D,20101019,000000,22.3737,23.029,22.2456,22.5087,60774.38924213,0
+CHCO.US,D,20101020,000000,22.5915,22.7264,22.1451,22.2022,69393.524047731,0
+CHCO.US,D,20101021,000000,22.4072,22.8211,21.8456,22.2022,64716.07293281,0
+CHCO.US,D,20101022,000000,22.3372,22.5708,22.1205,22.5245,48509.907418783,0
+CHCO.US,D,20101025,000000,22.6141,22.6447,21.9963,22.1254,106526.94481035,0
+CHCO.US,D,20101026,000000,21.9461,22.2574,21.8515,21.9775,90343.106031955,0
+CHCO.US,D,20101027,000000,21.8633,21.9963,21.4643,21.6928,75661.247650626,0
+CHCO.US,D,20101028,000000,21.9165,22.0446,21.3706,21.4455,75678.50012816,0
+CHCO.US,D,20101029,000000,21.4435,21.5736,21.2258,21.3805,48017.704383257,0
+CHCO.US,D,20101101,000000,21.2711,21.4317,20.5872,20.8109,112250.70794512,0
+CHCO.US,D,20101102,000000,21.0681,21.2208,20.7036,21.0356,115034.44593779,0
+CHCO.US,D,20101103,000000,20.9923,21.8219,20.941,21.8219,59888.423778184,0
+CHCO.US,D,20101104,000000,22.2102,22.9216,21.9905,22.8959,212708.84007003,0
+CHCO.US,D,20101105,000000,22.8812,23.6035,22.8034,23.0645,93678.923305711,0
+CHCO.US,D,20101108,000000,22.961,23.0999,22.352,22.6319,64332.459020587,0
+CHCO.US,D,20101109,000000,22.4663,22.687,22.1086,22.1372,34265.450085519,0
+CHCO.US,D,20101110,000000,22.222,22.8615,22.0337,22.828,55695.056885832,0
+CHCO.US,D,20101111,000000,22.6319,22.9285,22.5019,22.8211,41839.28772289,0
+CHCO.US,D,20101112,000000,22.5383,22.8329,22.3855,22.4723,31473.593279889,0
+CHCO.US,D,20101115,000000,22.5767,22.9491,22.5767,22.828,31152.900168083,0
+CHCO.US,D,20101116,000000,22.7668,22.7668,22.1874,22.3855,59422.606884769,0
+CHCO.US,D,20101117,000000,22.0387,22.422,22.0387,22.085,23310.126851506,0
+CHCO.US,D,20101118,000000,22.3372,22.8368,22.3018,22.489,49207.110481475,0
+CHCO.US,D,20101119,000000,22.5245,22.5826,22.2348,22.422,40262.20830597,0
+CHCO.US,D,20101122,000000,22.3925,22.3925,21.7806,22.0781,26917.924359326,0
+CHCO.US,D,20101123,000000,21.8456,22.4575,21.7146,22.0446,29654.979177495,0
+CHCO.US,D,20101124,000000,22.2654,22.5087,22.2102,22.4003,60131.988166897,0
+CHCO.US,D,20101126,000000,22.2022,22.5649,21.9491,21.9579,20602.502730308,0
+CHCO.US,D,20101129,000000,21.8958,21.9775,21.7362,21.9165,85463.699444727,0
+CHCO.US,D,20101130,000000,21.7549,21.7549,21.1864,21.6288,128106.74965038,0
+CHCO.US,D,20101201,000000,22.0515,22.3372,21.8219,22.152,113898.82697542,0
+CHCO.US,D,20101202,000000,22.215,22.4575,22.1372,22.3018,103589.96422311,0
+CHCO.US,D,20101203,000000,22.2516,22.7078,22.0515,22.6141,51943.150448024,0
+CHCO.US,D,20101206,000000,22.5019,23.1177,22.422,23.0161,66181.51867157,0
+CHCO.US,D,20101207,000000,23.2044,23.7454,23.2044,23.5887,70949.291580639,0
+CHCO.US,D,20101208,000000,23.4192,23.9995,23.4192,23.6744,78386.124249359,0
+CHCO.US,D,20101209,000000,23.772,24.2094,23.7168,24.0636,60593.745653834,0
+CHCO.US,D,20101210,000000,24.106,24.5829,23.832,24.5593,44948.793085467,0
+CHCO.US,D,20101213,000000,24.5997,24.6696,24.0774,24.2912,42902.852220272,0
+CHCO.US,D,20101214,000000,24.4755,24.9544,24.2016,24.4863,57342.161064508,0
+CHCO.US,D,20101215,000000,24.5829,24.8963,24.2094,24.4253,67965.627818898,0
+CHCO.US,D,20101216,000000,24.4331,24.8076,24.244,24.3523,89812.338634884,0
+CHCO.US,D,20101217,000000,24.7426,24.7426,24.1277,24.4134,90086.348572187,0
+CHCO.US,D,20101220,000000,24.4449,24.8825,24.2912,24.5149,60093.423805352,0
+CHCO.US,D,20101221,000000,24.5149,25.2284,24.2764,25.0401,129646.27955737,0
+CHCO.US,D,20101222,000000,25.0115,26.0846,25.0115,25.6471,110089.07399529,0
+CHCO.US,D,20101223,000000,25.4639,25.5899,25.1613,25.2688,51191.145397871,0
+CHCO.US,D,20101227,000000,25.1613,25.7594,24.8006,25.2884,193009.55528119,0
+CHCO.US,D,20101228,000000,25.0727,25.5899,25.0727,25.5023,50647.184929744,0
+CHCO.US,D,20101229,000000,25.5988,25.5988,25.1998,25.2194,52324.734657008,0
+CHCO.US,D,20101230,000000,25.2392,25.3012,24.8667,25.0145,53397.432818968,0
+CHCO.US,D,20101231,000000,24.9987,25.5081,24.4301,24.4301,182110.04888627,0
+CHCO.US,D,20110103,000000,25.1948,25.2155,24.6253,25.0992,87310.729392471,0
+CHCO.US,D,20110104,000000,25.254,25.2608,24.1129,24.3336,86759.664963007,0
+CHCO.US,D,20110105,000000,24.3178,24.4805,24.0774,24.31,81748.327665225,0
+CHCO.US,D,20110106,000000,24.244,24.5445,24.0489,24.2854,162261.58090935,0
+CHCO.US,D,20110107,000000,24.3987,24.3987,23.2044,23.4073,172753.11695318,0
+CHCO.US,D,20110110,000000,23.4971,23.8252,23.029,23.6586,109893.20763269,0
+CHCO.US,D,20110111,000000,23.697,23.9543,23.3049,23.5305,98640.53287413,0
+CHCO.US,D,20110112,000000,23.567,23.697,23.3936,23.5443,61069.711063445,0
+CHCO.US,D,20110113,000000,23.5532,23.6508,23.0043,23.1295,39527.45573335,0
+CHCO.US,D,20110114,000000,23.1916,24.8598,23.1916,24.6962,139431.47887393,0
+CHCO.US,D,20110118,000000,24.5327,24.6538,24.2498,24.5445,91636.026995377,0
+CHCO.US,D,20110119,000000,24.5829,24.709,23.3877,23.4823,119419.61978625,0
+CHCO.US,D,20110120,000000,23.2901,23.637,23.0103,23.2901,43778.669168022,0
+CHCO.US,D,20110121,000000,23.4971,23.5759,23.1236,23.1295,69504.142874271,0
+CHCO.US,D,20110124,000000,23.0851,23.4733,23.0566,23.1788,78173.005409234,0
+CHCO.US,D,20110125,000000,23.1364,24.2498,23.1364,23.7296,142885.01893556,0
+CHCO.US,D,20110126,000000,23.9217,24.0991,23.6793,23.7364,92924.888552318,0
+CHCO.US,D,20110127,000000,23.7858,23.7858,23.4143,23.4823,94863.255145831,0
+CHCO.US,D,20110128,000000,23.4971,23.5847,23.2172,23.3315,217096.04362173,0
+CHCO.US,D,20110131,000000,23.5335,23.8991,23.161,23.4665,182768.68758741,0
+CHCO.US,D,20110201,000000,23.637,24.2302,23.4409,24.1208,328335.95935369,0
+CHCO.US,D,20110202,000000,23.9611,24.1503,23.4143,23.7582,149419.64851442,0
+CHCO.US,D,20110203,000000,23.7936,23.8006,23.3118,23.765,99698.008261794,0
+CHCO.US,D,20110204,000000,23.6892,24.0123,23.4005,23.9611,105976.89523251,0
+CHCO.US,D,20110207,000000,23.9424,24.5149,23.905,24.2972,117265.08979776,0
+CHCO.US,D,20110208,000000,24.1858,24.2094,23.6438,23.8931,128110.80905685,0
+CHCO.US,D,20110209,000000,23.6793,23.9671,23.6035,23.8182,88110.432468748,0
+CHCO.US,D,20110210,000000,23.6892,23.8991,23.5227,23.5847,98707.513081026,0
+CHCO.US,D,20110211,000000,23.5227,24.0567,23.4733,24.0489,100371.86973724,0
+CHCO.US,D,20110214,000000,23.9799,24.106,23.8104,24.0341,36253.544408393,0
+CHCO.US,D,20110215,000000,23.9739,24.0636,23.4192,23.4409,140933.459271,0
+CHCO.US,D,20110216,000000,23.4477,23.8991,23.4477,23.6744,107324.61818339,0
+CHCO.US,D,20110218,000000,23.6172,23.9473,23.5305,23.5887,76821.223051874,0
+CHCO.US,D,20110222,000000,23.3463,23.5483,22.9837,23.0851,129910.14097847,0
+CHCO.US,D,20110223,000000,23.1788,23.298,22.7668,22.7876,135183.30999412,0
+CHCO.US,D,20110224,000000,22.8881,23.0497,22.5451,22.8546,147962.32158863,0
+CHCO.US,D,20110225,000000,22.8812,23.2408,22.7944,23.1916,75931.19818145,0
+CHCO.US,D,20110228,000000,23.5847,23.5907,22.9225,23.096,165323.3882458,0
+CHCO.US,D,20110301,000000,23.3827,23.4073,22.8753,23.0251,357056.26018949,0
+CHCO.US,D,20110302,000000,23.0251,23.3453,22.7954,23.162,98283.305104017,0
+CHCO.US,D,20110303,000000,23.4143,23.7483,23.3827,23.5631,54462.01216797,0
+CHCO.US,D,20110304,000000,23.5483,23.5483,23.0211,23.232,60453.696130323,0
+CHCO.US,D,20110307,000000,23.433,23.5099,22.7944,23.0161,59332.285090622,0
+CHCO.US,D,20110308,000000,23.1788,23.7226,23.0773,23.3936,85799.615330828,0
+CHCO.US,D,20110309,000000,23.3315,23.4971,23.1916,23.2901,40251.044938154,0
+CHCO.US,D,20110310,000000,23.0605,23.1413,22.6772,22.8043,93751.992622325,0
+CHCO.US,D,20110311,000000,22.7876,23.2901,22.7876,23.1058,79551.173908705,0
+CHCO.US,D,20110314,000000,22.9353,23.2842,22.7944,23.0851,72908.970058162,0
+CHCO.US,D,20110315,000000,22.9915,23.3049,22.6063,23.1295,121384.37252188,0
+CHCO.US,D,20110316,000000,23.1236,23.1364,22.7876,22.8211,115064.89148638,0
+CHCO.US,D,20110317,000000,23.1689,23.1768,22.8753,23.0447,80450.332443706,0
+CHCO.US,D,20110318,000000,23.1856,23.4073,23.0723,23.4005,153652.59461994,0
+CHCO.US,D,20110321,000000,23.4477,23.8468,23.4477,23.8409,60559.240698766,0
+CHCO.US,D,20110322,000000,23.8991,24.0725,23.63,23.6438,55594.586575488,0
+CHCO.US,D,20110323,000000,23.5847,23.7296,23.2172,23.4823,135485.73577677,0
+CHCO.US,D,20110324,000000,23.2408,23.6842,23.2408,23.4733,43965.401866035,0
+CHCO.US,D,20110325,000000,23.5109,23.9335,23.1492,23.1846,79277.163971403,0
+CHCO.US,D,20110328,000000,23.1364,23.4409,23.1118,23.1236,38836.341780376,0
+CHCO.US,D,20110329,000000,23.2792,23.5147,23.1916,23.364,31152.900168083,0
+CHCO.US,D,20110330,000000,23.3551,23.8006,23.3118,23.6665,71782.484760362,0
+CHCO.US,D,20110331,000000,23.6842,23.9227,23.5247,23.8449,64222.855045666,0
+CHCO.US,D,20110401,000000,23.8557,24.106,23.8222,23.9651,76403.104184582,0
+CHCO.US,D,20110404,000000,24.1346,24.3701,24.0567,24.3405,90944.913042402,0
+CHCO.US,D,20110405,000000,24.2518,24.4903,24.0409,24.0932,202941.90808261,0
+CHCO.US,D,20110406,000000,24.2784,24.6036,24.1356,24.5247,46120.94670615,0
+CHCO.US,D,20110407,000000,24.4805,24.4843,24.1129,24.2312,56036.047030031,0
+CHCO.US,D,20110408,000000,24.2656,24.4173,23.8094,23.8153,28749.731532776,0
+CHCO.US,D,20110411,000000,23.7976,24.0489,23.5384,23.7768,46281.293262054,0
+CHCO.US,D,20110412,000000,23.6931,23.8705,23.3936,23.4073,46723.768568217,0
+CHCO.US,D,20110413,000000,23.4271,23.5325,23.0743,23.1551,88860.407815661,0
+CHCO.US,D,20110414,000000,23.1275,23.4557,23.0073,23.4487,60422.235730115,0
+CHCO.US,D,20110415,000000,23.7266,23.8153,23.3315,23.7404,81061.273118729,0
+CHCO.US,D,20110418,000000,23.4419,23.6113,23.3936,23.4743,58884.73552636,0
+CHCO.US,D,20110419,000000,23.5907,23.5965,23.2231,23.2792,118531.62461907,0
+CHCO.US,D,20110420,000000,23.5631,23.6044,23.0812,23.3315,41440.451036372,0
+CHCO.US,D,20110421,000000,23.1984,23.4615,23.0359,23.2724,48947.308466848,0
+CHCO.US,D,20110425,000000,23.2378,23.4833,23.096,23.1906,28976.043443955,0
+CHCO.US,D,20110426,000000,23.2468,23.6685,23.0013,23.1413,43567.580031137,0
+CHCO.US,D,20110427,000000,23.1551,23.2654,22.8979,23.1167,30574.434744888,0
+CHCO.US,D,20110428,000000,23.1216,23.3029,23.0309,23.2654,16806.957672855,0
+CHCO.US,D,20110429,000000,23.3798,23.5827,23.0309,23.2222,89638.799007925,0
+CHCO.US,D,20110502,000000,23.2724,23.3689,22.7728,22.7728,64189.364942218,0
+CHCO.US,D,20110503,000000,22.686,22.9177,22.5964,22.822,54189.017082287,0
+CHCO.US,D,20110504,000000,22.7886,22.8556,22.5698,22.7452,81283.525623431,0
+CHCO.US,D,20110505,000000,22.6506,23.0191,22.4761,22.7008,129162.19533479,0
+CHCO.US,D,20110506,000000,22.8841,23.0881,22.4427,22.4761,180887.1526846,0
+CHCO.US,D,20110509,000000,22.3895,22.6132,22.3402,22.5147,39461.490378074,0
+CHCO.US,D,20110510,000000,22.7078,22.8477,22.5895,22.8339,53969.809132445,0
+CHCO.US,D,20110511,000000,22.759,22.759,22.2112,22.2604,103343.35527954,0
+CHCO.US,D,20110512,000000,22.1746,22.7136,21.9767,22.6506,107317.51422205,0
+CHCO.US,D,20110513,000000,22.5353,22.6043,22.1668,22.2416,68292.410040421,0
+CHCO.US,D,20110516,000000,22.0791,22.3895,21.9895,21.9963,119482.54058667,0
+CHCO.US,D,20110517,000000,21.9697,22.3481,21.9697,22.224,45595.253567178,0
+CHCO.US,D,20110518,000000,22.3254,22.3836,22.1146,22.3402,35915.598819053,0
+CHCO.US,D,20110519,000000,22.3096,22.4053,22.0337,22.2673,30742.900113748,0
+CHCO.US,D,20110520,000000,22.1668,22.2358,21.814,21.8554,81913.748479227,0
+CHCO.US,D,20110523,000000,21.6465,21.8554,21.4731,21.4731,81927.956401901,0
+CHCO.US,D,20110524,000000,21.5943,21.7549,21.3174,21.4593,94184.319412291,0
+CHCO.US,D,20110525,000000,21.4248,21.6652,21.4248,21.5627,41836.243168031,0
+CHCO.US,D,20110526,000000,21.5007,21.7706,21.4327,21.7116,57132.086779242,0
+CHCO.US,D,20110527,000000,21.7934,21.9697,21.6574,21.7776,74951.866368498,0
+CHCO.US,D,20110531,000000,21.9461,22.0673,21.7046,21.9775,115399.79252086,0
+CHCO.US,D,20110601,000000,21.9155,21.9234,21.1479,21.1922,188186.98038466,0
+CHCO.US,D,20110602,000000,21.3095,21.4071,21.1804,21.2474,42859.213600628,0
+CHCO.US,D,20110603,000000,21.0533,21.2474,21.0317,21.0642,100604.27075813,0
+CHCO.US,D,20110606,000000,21.0189,21.3174,20.9223,21.0573,104281.07817608,0
+CHCO.US,D,20110607,000000,21.2326,21.3351,21.0287,21.0701,67639.860448993,0
+CHCO.US,D,20110608,000000,20.9529,21.2898,20.9341,21.1154,87106.744216923,0
+CHCO.US,D,20110609,000000,21.1736,21.2268,21.0366,21.0819,37137.480169099,0
+CHCO.US,D,20110610,000000,21.0474,21.1804,20.738,20.806,82302.436649549,0
+CHCO.US,D,20110613,000000,20.9223,21.0573,20.7292,20.8346,44622.010863942,0
+CHCO.US,D,20110614,000000,21.0247,21.3272,20.9805,21.2898,58790.354325734,0
+CHCO.US,D,20110615,000000,21.0533,21.207,20.8405,21.0573,92768.601402894,0
+CHCO.US,D,20110616,000000,21.0701,21.6258,21.0701,21.4751,68998.74676769,0
+CHCO.US,D,20110617,000000,21.5943,22.3481,21.5943,21.7934,151237.2477652,0
+CHCO.US,D,20110620,000000,21.7402,22.1392,21.7402,21.8436,35126.044258972,0
+CHCO.US,D,20110621,000000,21.9629,22.1086,21.6968,22.0584,55842.210370681,0
+CHCO.US,D,20110622,000000,22.0111,22.0712,21.814,21.8879,76776.56958061,0
+CHCO.US,D,20110623,000000,21.6465,21.7174,21.1617,21.5627,60297.408980899,0
+CHCO.US,D,20110624,000000,21.5598,21.6554,21.3578,21.4189,243668.91843037,0
+CHCO.US,D,20110627,000000,21.4799,22.0337,21.4327,21.9086,55350.007335155,0
+CHCO.US,D,20110628,000000,22.019,22.1146,21.8199,22.0712,47389.5112307,0
+CHCO.US,D,20110629,000000,22.1806,22.2112,21.7934,22.1668,29750.37522974,0
+CHCO.US,D,20110630,000000,22.2506,22.5964,22.1313,22.4899,43656.886973665,0
+CHCO.US,D,20110701,000000,22.5629,22.8792,22.4605,22.761,56831.690699829,0
+CHCO.US,D,20110705,000000,22.6575,22.824,22.3668,22.5757,58588.398853426,0
+CHCO.US,D,20110706,000000,22.4477,22.7748,22.3589,22.7146,33937.653012375,0
+CHCO.US,D,20110707,000000,22.8871,23.364,22.7906,23.1265,42866.317561965,0
+CHCO.US,D,20110708,000000,22.761,22.9679,22.5757,22.7206,48593.125251593,0
+CHCO.US,D,20110711,000000,22.4791,22.5688,22.1352,22.2318,51325.105811664,0
+CHCO.US,D,20110712,000000,22.286,22.824,22.286,22.6388,67033.994032068,0
+CHCO.US,D,20110713,000000,22.761,23.1384,22.7146,22.9196,54742.111214991,0
+CHCO.US,D,20110714,000000,22.8999,22.8999,22.2506,22.5343,87562.412594142,0
+CHCO.US,D,20110715,000000,22.556,22.556,22.2801,22.4397,79032.584731069,0
+CHCO.US,D,20110718,000000,22.2002,22.3442,21.8869,22.0347,60252.755509635,0
+CHCO.US,D,20110719,000000,22.2388,22.7836,22.1037,22.7354,41203.990608996,0
+CHCO.US,D,20110720,000000,22.7748,22.8102,22.4329,22.5067,26069.508405308,0
+CHCO.US,D,20110721,000000,22.687,23.1186,22.6506,22.9975,41874.807529577,0
+CHCO.US,D,20110722,000000,22.8871,22.9905,22.6043,22.7018,64504.983795926,0
+CHCO.US,D,20110725,000000,22.5127,22.6634,22.3225,22.4092,33967.083709344,0
+CHCO.US,D,20110726,000000,22.4899,22.4899,22.0199,22.087,54951.170648637,0
+CHCO.US,D,20110727,000000,22.0397,22.22,21.3923,21.4603,201554.60591856,0
+CHCO.US,D,20110728,000000,21.3637,21.4681,21.3519,21.3873,66263.721652762,0
+CHCO.US,D,20110729,000000,21.3095,21.7352,21.204,21.5184,99580.285473916,0
+CHCO.US,D,20110801,000000,21.7154,21.7154,21.3519,21.5165,64836.840275548,0
+CHCO.US,D,20110802,000000,21.343,21.5105,21.0415,21.0533,74536.792056065,0
+CHCO.US,D,20110803,000000,21.141,21.5844,20.8356,21.5371,80237.213603582,0
+CHCO.US,D,20110804,000000,21.3174,21.3174,20.7144,20.7302,131973.3343212,0
+CHCO.US,D,20110805,000000,21.4751,21.9086,20.6493,20.6917,95030.705663071,0
+CHCO.US,D,20110808,000000,20.4621,21.4011,19.6255,19.6255,271959.93703108,0
+CHCO.US,D,20110809,000000,20.1812,22.3629,19.8157,21.5894,212131.38949845,0
+CHCO.US,D,20110810,000000,20.9529,21.4947,20.2778,20.6079,169949.08192812,0
+CHCO.US,D,20110811,000000,21.1794,21.7076,20.3587,21.3036,170315.44336281,0
+CHCO.US,D,20110812,000000,21.5007,21.7382,20.7528,20.8139,129665.56173813,0
+CHCO.US,D,20110815,000000,21.1243,21.2622,20.7754,21.1341,57478.15118154,0
+CHCO.US,D,20110816,000000,20.9923,21.3174,20.6493,20.9765,114615.31221888,0
+CHCO.US,D,20110817,000000,21.0513,21.3637,20.8809,20.9923,93531.769820863,0
+CHCO.US,D,20110818,000000,20.3192,20.4395,19.7398,19.9753,180647.64770236,0
+CHCO.US,D,20110819,000000,19.5891,20.4177,19.5151,19.5664,140477.79089378,0
+CHCO.US,D,20110822,000000,20.333,20.4227,19.3073,19.527,132452.34428567,0
+CHCO.US,D,20110823,000000,19.5822,20.4119,19.3437,20.3892,184097.12835752,0
+CHCO.US,D,20110824,000000,20.4267,20.8986,20.0325,20.7036,95258.032425871,0
+CHCO.US,D,20110825,000000,21.0287,21.5007,19.8561,20.0374,127724.15058976,0
+CHCO.US,D,20110826,000000,19.5743,20.469,19.4945,20.268,105283.75157629,0
+CHCO.US,D,20110829,000000,20.739,21.0819,20.4395,21.0208,160596.20940152,0
+CHCO.US,D,20110830,000000,20.8897,21.1243,20.469,20.9685,70643.821243127,0
+CHCO.US,D,20110831,000000,20.9765,21.0218,20.606,20.8957,121469.62005793,0
+CHCO.US,D,20110901,000000,20.8415,21.2474,19.9419,20.1546,131642.49269319,0
+CHCO.US,D,20110902,000000,19.659,20.0207,18.9141,19.0057,70736.172740514,0
+CHCO.US,D,20110906,000000,18.7958,19.257,18.5958,19.0127,175790.56785077,0
+CHCO.US,D,20110907,000000,19.2806,19.8669,19.2344,19.8128,118629.05037456,0
+CHCO.US,D,20110908,000000,19.6255,19.9044,19.0747,19.2757,91745.630970297,0
+CHCO.US,D,20110909,000000,19.1141,19.2658,18.646,18.9633,119158.80292001,0
+CHCO.US,D,20110912,000000,18.5998,19.5477,18.5938,19.5477,167298.28949763,0
+CHCO.US,D,20110913,000000,19.6452,20.133,19.5743,19.9753,128391.92295549,0
+CHCO.US,D,20110914,000000,20.196,20.5153,19.8502,20.3389,100129.32020014,0
+CHCO.US,D,20110915,000000,20.469,20.5518,20.0926,20.5518,53576.046704024,0
+CHCO.US,D,20110916,000000,20.677,20.677,20.0581,20.1005,176360.91446101,0
+CHCO.US,D,20110919,000000,19.7822,19.8502,19.3289,19.4709,58196.666128244,0
+CHCO.US,D,20110920,000000,19.4709,19.8502,19.3496,19.4639,79821.124439529,0
+CHCO.US,D,20110921,000000,19.4571,19.6255,18.3919,18.4825,275390.13550546,0
+CHCO.US,D,20110922,000000,17.9967,18.7436,17.9967,18.4894,206191.4629687,0
+CHCO.US,D,20110923,000000,18.5091,19.0678,18.4057,18.582,208774.26034068,0
+CHCO.US,D,20110926,000000,18.7032,19.0737,18.2204,19.0373,136892.3201216,0
+CHCO.US,D,20110927,000000,19.5546,19.8216,19.1427,19.4019,167776.28461047,0
+CHCO.US,D,20110928,000000,19.4639,19.6788,18.4125,18.4559,128873.97747482,0
+CHCO.US,D,20110929,000000,18.6323,19.3496,18.6323,19.1624,192324.53043794,0
+CHCO.US,D,20110930,000000,18.8559,19.2206,18.4993,18.5722,188977.54979636,0
+CHCO.US,D,20111003,000000,18.6874,18.8885,17.9189,17.9327,244330.60168638,0
+CHCO.US,D,20111004,000000,17.9523,18.9565,17.641,18.9476,310766.84811448,0
+CHCO.US,D,20111005,000000,18.6204,19.0678,18.4233,18.7673,363517.82045173,0
+CHCO.US,D,20111006,000000,18.8165,19.7842,18.7673,19.6127,255626.91506459,0
+CHCO.US,D,20111007,000000,19.7014,19.7724,18.719,18.7811,122010.53597119,0
+CHCO.US,D,20111010,000000,19.1437,19.8531,19.1437,19.8413,95314.86411657,0
+CHCO.US,D,20111011,000000,19.5822,19.7546,19.2412,19.597,230008.0007784,0
+CHCO.US,D,20111012,000000,19.6936,20.8553,19.5822,20.6828,167851.38363032,0
+CHCO.US,D,20111013,000000,20.4799,20.4966,20.0778,20.196,139420.31550612,0
+CHCO.US,D,20111014,000000,20.3783,20.676,20.0916,20.5646,94823.675932665,0
+CHCO.US,D,20111017,000000,20.2877,20.335,19.9379,20.0709,102730.38490128,0
+CHCO.US,D,20111018,000000,20.2374,21.548,20.2374,21.0415,118454.49589598,0
+CHCO.US,D,20111019,000000,20.9715,21.4849,20.739,21.2829,185614.33152888,0
+CHCO.US,D,20111020,000000,21.5105,22.2112,20.9065,22.1579,213484.18670743,0
+CHCO.US,D,20111021,000000,22.2416,23.433,21.9313,23.433,1012693.0302448,0
+CHCO.US,D,20111024,000000,23.367,24.0242,23.2911,23.839,196329.13492904,0
+CHCO.US,D,20111025,000000,23.6498,23.7828,22.7718,22.9039,157397.39709641,0
+CHCO.US,D,20111026,000000,22.7787,23.2802,22.5826,22.8467,229656.86211801,0
+CHCO.US,D,20111027,000000,23.4743,24.0173,23.029,23.9631,254885.05853063,0
+CHCO.US,D,20111028,000000,23.6902,24.0557,23.367,23.5571,139794.79575377,0
+CHCO.US,D,20111031,000000,22.7294,23.6547,22.7294,22.8861,74063.871201313,0
+CHCO.US,D,20111101,000000,22.1057,22.8546,21.6288,21.751,188428.51507015,0
+CHCO.US,D,20111102,000000,22.1185,22.6526,21.9086,22.5974,83107.213983924,0
+CHCO.US,D,20111103,000000,22.8467,22.8467,22.0811,22.8073,73408.277055026,0
+CHCO.US,D,20111104,000000,22.4771,22.6732,22.1746,22.5047,35066.168013414,0
+CHCO.US,D,20111107,000000,22.4743,22.7038,22.1057,22.6812,34075.672832646,0
+CHCO.US,D,20111108,000000,22.8073,23.2842,22.3195,23.1906,64008.721353921,0
+CHCO.US,D,20111109,000000,22.5826,22.8024,21.7204,21.743,70881.296522123,0
+CHCO.US,D,20111110,000000,22.0131,22.3274,21.9491,22.1244,42693.792786627,0
+CHCO.US,D,20111111,000000,22.423,22.7935,22.224,22.7383,50382.308657018,0
+CHCO.US,D,20111114,000000,22.6338,22.6408,22.1786,22.357,63769.216371687,0
+CHCO.US,D,20111115,000000,22.4605,22.7246,22.2486,22.5974,170736.60678496,0
+CHCO.US,D,20111116,000000,22.4013,23.1147,22.3806,22.4743,66567.162287034,0
+CHCO.US,D,20111117,000000,22.4743,22.8467,22.2682,22.3619,68812.014069676,0
+CHCO.US,D,20111118,000000,22.4605,22.4605,22.1964,22.3619,122766.60042783,0
+CHCO.US,D,20111121,000000,22.1727,22.1727,21.743,21.7736,88950.729609809,0
+CHCO.US,D,20111122,000000,21.8042,22.0978,21.3805,21.6988,57814.067067641,0
+CHCO.US,D,20111123,000000,21.4849,21.4849,20.7302,20.739,69832.954799035,0
+CHCO.US,D,20111125,000000,20.671,21.1213,20.5055,20.5183,26310.028239161,0
+CHCO.US,D,20111128,000000,21.1844,21.413,20.9361,21.3282,82481.050534606,0
+CHCO.US,D,20111129,000000,21.3282,21.3282,20.8917,21.0119,95168.725483342,0
+CHCO.US,D,20111130,000000,21.612,22.687,21.612,22.6713,189015.0993063,0
+CHCO.US,D,20111201,000000,22.5067,22.7314,22.0052,22.0466,72468.52445524,0
+CHCO.US,D,20111202,000000,22.3855,22.6526,22.3116,22.5215,82859.590188731,0
+CHCO.US,D,20111205,000000,22.8546,23.2802,22.7492,23.0339,74635.23266317,0
+CHCO.US,D,20111206,000000,23.0123,23.3414,22.7442,23.098,54800.972608929,0
+CHCO.US,D,20111207,000000,22.9767,23.4477,22.5047,23.3847,52516.541613121,0
+CHCO.US,D,20111208,000000,23.1512,23.3206,22.1746,22.3234,57041.764985095,0
+CHCO.US,D,20111209,000000,22.4477,23.3798,22.2998,23.2566,67822.533740528,0
+CHCO.US,D,20111212,000000,23.0575,23.0575,22.4683,22.756,49446.61546371,0
+CHCO.US,D,20111213,000000,22.6594,23.1275,22.151,22.2486,71704.341185651,0
+CHCO.US,D,20111214,000000,22.3353,22.7718,22.1106,22.2486,73226.618615111,0
+CHCO.US,D,20111215,000000,22.5767,22.8841,22.3619,22.756,155783.78302119,0
+CHCO.US,D,20111216,000000,23.0123,23.3926,22.7392,22.8644,389873.51701378,0
+CHCO.US,D,20111219,000000,22.8634,23.6005,22.4743,22.696,141147.59296274,0
+CHCO.US,D,20111220,000000,23.1482,23.8508,23.1147,23.7621,121539.64481968,0
+CHCO.US,D,20111221,000000,23.7621,24.174,23.3985,24.0636,84455.951786424,0
+CHCO.US,D,20111222,000000,24.0991,24.577,24.0479,24.4105,107632.11822414,0
+CHCO.US,D,20111223,000000,23.9286,24.3671,23.8833,24.1444,55419.017245291,0
+CHCO.US,D,20111227,000000,23.9631,24.5061,23.9306,24.442,65572.607699787,0
+CHCO.US,D,20111228,000000,24.3582,24.5327,23.9631,24.0479,39927.307271489,0
+CHCO.US,D,20111229,000000,24.0636,24.3178,24.0557,24.1286,49806.887788683,0
+CHCO.US,D,20111230,000000,24.0557,24.106,23.5808,23.6005,84269.219088411,0
+CHCO.US,D,20120103,000000,24.0892,24.4529,23.7788,24.2498,79387.782797943,0
+CHCO.US,D,20120104,000000,24.2065,24.3553,23.9937,24.2558,35236.663085514,0
+CHCO.US,D,20120105,000000,24.0311,24.8825,23.8498,24.6509,82615.010948398,0
+CHCO.US,D,20120106,000000,24.6854,24.8273,24.3425,24.4331,59345.478161677,0
+CHCO.US,D,20120109,000000,24.6942,24.8963,24.4815,24.8184,50251.392798084,0
+CHCO.US,D,20120110,000000,24.9681,25.2697,24.7298,24.842,114235.75771313,0
+CHCO.US,D,20120111,000000,24.8036,25.0647,24.2854,25.0313,69407.731970405,0
+CHCO.US,D,20120112,000000,25.1436,25.4234,24.842,25.3958,57375.651167956,0
+CHCO.US,D,20120113,000000,25.0441,25.3328,24.9317,25.2264,33615.945048949,0
+CHCO.US,D,20120117,000000,25.3604,25.3604,24.7416,24.8647,139965.29082586,0
+CHCO.US,D,20120118,000000,24.8825,25.0727,24.6647,24.9681,62255.057755184,0
+CHCO.US,D,20120119,000000,24.9681,24.9819,24.6558,24.9563,58550.849343499,0
+CHCO.US,D,20120120,000000,24.8765,25.4234,24.7692,25.3604,71948.920425983,0
+CHCO.US,D,20120123,000000,25.2982,25.6372,24.9317,25.2214,37062.381149246,0
+CHCO.US,D,20120124,000000,25.1436,25.6372,24.8765,25.4795,85572.288568028,0
+CHCO.US,D,20120125,000000,25.3466,25.9023,25.319,25.8294,123725.63520839,0
+CHCO.US,D,20120126,000000,25.7692,25.9447,24.6558,25.0727,90005.160442615,0
+CHCO.US,D,20120127,000000,24.7564,25.254,24.7564,25.115,52735.749562963,0
+CHCO.US,D,20120130,000000,24.9633,25.2008,24.8765,25.115,36128.717659177,0
+CHCO.US,D,20120131,000000,25.3446,25.4017,24.8884,24.9909,76787.732948426,0
+CHCO.US,D,20120201,000000,25.0884,25.4875,25.0884,25.3328,148195.73746114,0
+CHCO.US,D,20120202,000000,25.5151,25.6235,25.184,25.4875,92270.309257651,0
+CHCO.US,D,20120203,000000,25.7398,26.3763,25.6836,26.1339,145697.17277359,0
+CHCO.US,D,20120206,000000,25.8816,25.8816,25.4875,25.657,48659.09060687,0
+CHCO.US,D,20120207,000000,25.4096,25.8747,25.381,25.6629,73354.489919185,0
+CHCO.US,D,20120208,000000,25.8235,26.1585,25.3328,25.8747,44786.416826324,0
+CHCO.US,D,20120209,000000,25.8658,25.8658,25.3525,25.4323,23016.834733431,0
+CHCO.US,D,20120210,000000,24.9219,25.2608,24.7346,24.782,139023.50852284,0
+CHCO.US,D,20120213,000000,25.0579,25.4096,24.9012,25.319,35183.890801292,0
+CHCO.US,D,20120214,000000,24.9012,25.0145,24.707,24.9819,32802.034049997,0
+CHCO.US,D,20120215,000000,25.0795,25.1495,24.4883,24.6726,54557.408220216,0
+CHCO.US,D,20120216,000000,24.6726,25.4933,24.6726,25.4658,63435.330188825,0
+CHCO.US,D,20120217,000000,25.4795,25.6629,25.1436,25.4795,46636.491328928,0
+CHCO.US,D,20120221,000000,25.5151,25.6708,24.9396,25.0519,45661.218922454,0
+CHCO.US,D,20120222,000000,24.7692,25.0313,24.1286,24.1927,54565.527033173,0
+CHCO.US,D,20120223,000000,24.2982,24.9819,24.0311,24.9012,46361.466540005,0
+CHCO.US,D,20120224,000000,24.7564,24.8765,24.4253,24.4459,40364.708319554,0
+CHCO.US,D,20120227,000000,24.3819,24.8963,24.174,24.6647,68345.182324643,0
+CHCO.US,D,20120228,000000,24.7346,24.7494,24.4115,24.5169,66410.875137609,0
+CHCO.US,D,20120229,000000,24.647,24.7484,24.0449,24.0981,76877.039890954,0
+CHCO.US,D,20120301,000000,24.2636,24.5671,23.9671,23.9829,60841.369449026,0
+CHCO.US,D,20120302,000000,24.0883,24.0883,23.0477,23.1778,75308.079286991,0
+CHCO.US,D,20120305,000000,23.0763,23.5877,22.894,23.5059,46440.624966337,0
+CHCO.US,D,20120306,000000,23.3827,23.3827,22.822,22.9206,57995.725507556,0
+CHCO.US,D,20120307,000000,23.0319,23.431,22.8565,23.3719,34322.281776218,0
+CHCO.US,D,20120308,000000,23.4537,23.8222,23.2122,23.7158,46027.580357144,0
+CHCO.US,D,20120309,000000,23.772,24.5109,23.772,24.3425,70524.068752009,0
+CHCO.US,D,20120312,000000,24.3671,24.376,23.9553,24.2065,58325.552283938,0
+CHCO.US,D,20120313,000000,24.4695,24.9563,24.1927,24.9081,56561.740169005,0
+CHCO.US,D,20120314,000000,24.7977,25.1928,24.5819,24.9012,83191.446668353,0
+CHCO.US,D,20120315,000000,24.9731,25.1288,24.5425,24.9633,71987.48478753,0
+CHCO.US,D,20120316,000000,24.9012,25.184,24.6726,25.0145,277449.26944171,0
+CHCO.US,D,20120319,000000,24.782,25.5643,24.6263,25.1377,68094.513974592,0
+CHCO.US,D,20120320,000000,24.8963,25.1761,24.7642,24.9563,34216.737207775,0
+CHCO.US,D,20120321,000000,24.9219,25.2214,24.6332,24.6854,28121.538380219,0
+CHCO.US,D,20120322,000000,24.3898,24.4883,23.9759,24.236,34737.356088651,0
+CHCO.US,D,20120323,000000,24.3129,24.3917,24.0065,24.3779,92542.289491715,0
+CHCO.US,D,20120326,000000,24.5898,25.0441,24.4331,25.0313,54091.591326802,0
+CHCO.US,D,20120327,000000,24.9899,25.115,24.7346,24.7494,33290.177679044,0
+CHCO.US,D,20120328,000000,24.8647,25.0391,24.7298,24.8884,47736.590484618,0
+CHCO.US,D,20120329,000000,24.6558,24.8696,24.3198,24.7977,23493.814994661,0
+CHCO.US,D,20120330,000000,25.0223,25.0223,24.3898,24.4331,82677.931748816,0
+CHCO.US,D,20120402,000000,24.3839,25.1534,24.3514,25.0529,138427.79062211,0
+CHCO.US,D,20120403,000000,24.9967,25.0825,24.5375,24.7278,45621.639709288,0
+CHCO.US,D,20120404,000000,24.3563,24.5543,24.2498,24.2991,39681.713179536,0
+CHCO.US,D,20120405,000000,24.1661,24.3612,24.1208,24.2991,27332.998671759,0
+CHCO.US,D,20120409,000000,23.9523,24.0823,23.7602,23.8044,56195.378734315,0
+CHCO.US,D,20120410,000000,23.7602,23.9463,23.5059,23.5463,114446.84685002,0
+CHCO.US,D,20120411,000000,23.8715,24.1878,23.6862,23.9523,67772.806011166,0
+CHCO.US,D,20120412,000000,24.037,24.5327,23.7749,24.1661,138829.67186348,0
+CHCO.US,D,20120413,000000,24.0518,24.0518,23.1137,23.2586,64672.434313166,0
+CHCO.US,D,20120416,000000,23.3561,23.6182,23.1846,23.4153,61373.151697717,0
+CHCO.US,D,20120417,000000,23.702,23.9877,23.6458,23.6764,51653.917736427,0
+CHCO.US,D,20120418,000000,23.5513,23.6251,23.0013,23.2506,51827.457363385,0
+CHCO.US,D,20120419,000000,23.2714,23.5463,22.8565,23.0921,57137.161037341,0
+CHCO.US,D,20120420,000000,23.6951,23.8458,23.2812,23.702,70435.776661101,0
+CHCO.US,D,20120423,000000,23.3187,23.4467,23.1482,23.3394,66328.672156419,0
+CHCO.US,D,20120424,000000,23.3029,23.8044,23.1196,23.7542,182862.05393642,0
+CHCO.US,D,20120425,000000,24.0281,24.3444,23.6694,23.9385,107441.32611965,0
+CHCO.US,D,20120426,000000,23.8044,24.1513,23.7454,23.9719,44855.426736459,0
+CHCO.US,D,20120427,000000,23.9927,24.306,23.7542,24.1661,85269.862785375,0
+CHCO.US,D,20120430,000000,24.1592,24.1592,23.6694,23.702,84675.159736266,0
+CHCO.US,D,20120501,000000,23.8715,24.1927,23.4241,23.4399,236070.72435413,0
+CHCO.US,D,20120502,000000,23.4537,23.9463,23.3472,23.767,135058.4832449,0
+CHCO.US,D,20120503,000000,24.2212,24.5199,23.8577,24.1129,152254.12908808,0
+CHCO.US,D,20120504,000000,24.0685,24.306,23.7602,23.8301,93172.51234751,0
+CHCO.US,D,20120507,000000,23.8508,24.4853,23.7966,24.0518,64387.261008047,0
+CHCO.US,D,20120508,000000,23.9995,24.3612,23.9995,24.243,65748.177029984,0
+CHCO.US,D,20120509,000000,23.9158,24.1356,23.7226,23.8577,51064.288945416,0
+CHCO.US,D,20120510,000000,23.9995,24.1208,23.6458,23.9877,61944.513159575,0
+CHCO.US,D,20120511,000000,23.702,24.0883,23.565,23.7887,49403.991695686,0
+CHCO.US,D,20120514,000000,23.5177,23.7887,23.4537,23.4911,77985.257859601,0
+CHCO.US,D,20120515,000000,23.4833,23.8656,23.4665,23.5877,43397.084959037,0
+CHCO.US,D,20120516,000000,23.6458,23.7542,23.4153,23.4467,41035.525240135,0
+CHCO.US,D,20120517,000000,23.3719,23.4153,22.9935,23.0999,59275.453399922,0
+CHCO.US,D,20120518,000000,22.9935,23.2586,22.7787,23.0142,112432.36638504,0
+CHCO.US,D,20120521,000000,22.9867,23.3906,22.9206,23.1275,59792.012874318,0
+CHCO.US,D,20120522,000000,23.1403,23.4153,22.9619,23.1403,72683.672998603,0
+CHCO.US,D,20120523,000000,22.9206,23.0783,22.623,22.9501,77745.752877367,0
+CHCO.US,D,20120524,000000,23.0083,23.3778,22.7088,23.3719,61715.156693535,0
+CHCO.US,D,20120525,000000,23.3719,23.5591,23.2122,23.3719,74266.841525241,0
+CHCO.US,D,20120529,000000,23.4833,23.4981,23.0142,23.3187,52796.640660141,0
+CHCO.US,D,20120530,000000,23.027,23.2182,22.7028,22.7156,92042.982494851,0
+CHCO.US,D,20120531,000000,22.7088,23.0389,22.5373,22.8723,100433.77568603,0
+CHCO.US,D,20120601,000000,22.4467,22.6447,22.219,22.2436,116769.84220738,0
+CHCO.US,D,20120604,000000,22.3855,22.5727,21.9953,22.0811,65964.340424967,0
+CHCO.US,D,20120605,000000,21.9638,22.3323,21.814,22.0003,68543.078390472,0
+CHCO.US,D,20120606,000000,22.1096,22.6466,22.0239,22.6053,65168.696755171,0
+CHCO.US,D,20120607,000000,22.8546,22.9935,22.7126,22.7915,84445.803270228,0
+CHCO.US,D,20120608,000000,22.7294,23.0645,22.4319,22.8861,43943.075130404,0
+CHCO.US,D,20120611,000000,23.0999,23.1403,22.5373,22.5511,79056.941169941,0
+CHCO.US,D,20120612,000000,22.6161,22.7482,22.356,22.6388,53720.155634014,0
+CHCO.US,D,20120613,000000,22.6634,22.7422,22.1894,22.2732,46404.09030803,0
+CHCO.US,D,20120614,000000,22.2654,22.7422,22.2654,22.5777,48818.422311153,0
+CHCO.US,D,20120615,000000,22.5373,23.0999,22.4535,23.0389,123995.58573921,0
+CHCO.US,D,20120618,000000,22.9413,23.0999,22.8565,22.8782,48909.758956921,0
+CHCO.US,D,20120619,000000,22.8999,23.3187,22.8999,23.0546,89985.878261841,0
+CHCO.US,D,20120620,000000,22.9867,23.1916,22.9353,23.0013,22122.750456528,0
+CHCO.US,D,20120621,000000,22.9353,23.0546,22.3993,22.4909,71884.984773946,0
+CHCO.US,D,20120622,000000,22.6674,23.1009,22.6141,23.0733,120750.0902596,0
+CHCO.US,D,20120625,000000,22.9206,22.9561,22.7422,22.8388,54111.888359194,0
+CHCO.US,D,20120626,000000,22.8388,23.0477,22.7422,22.7935,90158.40303718,0
+CHCO.US,D,20120627,000000,22.7422,23.1068,22.6496,23.0921,58447.334478295,0
+CHCO.US,D,20120628,000000,22.8782,23.5345,22.7935,23.5256,53662.309091694,0
+CHCO.US,D,20120629,000000,23.8301,24.0823,23.7296,23.9463,51651.888033187,0
+CHCO.US,D,20120702,000000,23.8882,24.2065,23.6694,24.0203,67688.573326736,0
+CHCO.US,D,20120703,000000,23.9927,24.3779,23.9927,24.2646,18735.175750171,0
+CHCO.US,D,20120705,000000,24.2706,24.4203,24.234,24.305,73310.851299541,0
+CHCO.US,D,20120706,000000,23.9957,24.4863,23.9681,24.2193,20905.94336458,0
+CHCO.US,D,20120709,000000,24.2193,24.3385,24.0331,24.242,84915.679570121,0
+CHCO.US,D,20120710,000000,24.2982,24.5149,24.1641,24.3839,98536.003157307,0
+CHCO.US,D,20120711,000000,24.4282,24.4341,24.0735,24.4154,54910.576583851,0
+CHCO.US,D,20120712,000000,24.305,24.6558,23.7464,24.5642,68528.870467797,0
+CHCO.US,D,20120713,000000,24.3779,25.1318,24.3504,25.0333,43708.644406266,0
+CHCO.US,D,20120716,000000,24.981,25.0825,24.7583,24.7928,29666.14254531,0
+CHCO.US,D,20120717,000000,24.8529,25.1249,24.5395,24.9553,35689.286907873,0
+CHCO.US,D,20120718,000000,24.9071,25.2678,24.7849,24.913,40601.16874693,0
+CHCO.US,D,20120719,000000,24.9475,24.9475,24.2706,24.3287,26185.201489946,0
+CHCO.US,D,20120720,000000,24.1878,24.3996,24.0242,24.242,51274.363230682,0
+CHCO.US,D,20120723,000000,23.9187,24.0105,23.5039,23.5099,53835.848718653,0
+CHCO.US,D,20120724,000000,23.4527,23.8044,23.3936,23.7226,48272.432139787,0
+CHCO.US,D,20120725,000000,23.8044,23.9759,23.768,23.7976,24787.750809702,0
+CHCO.US,D,20120726,000000,24.0173,24.0902,23.8173,23.9897,47558.99145118,0
+CHCO.US,D,20120727,000000,24.0489,24.6952,23.8409,24.5741,42450.228397913,0
+CHCO.US,D,20120730,000000,24.5277,24.5642,23.6241,23.702,63035.478650687,0
+CHCO.US,D,20120731,000000,23.6694,24.1089,23.6694,23.7296,98689.245751872,0
+CHCO.US,D,20120801,000000,23.7828,24.0961,23.4439,23.4527,113080.85656998,0
+CHCO.US,D,20120802,000000,23.4291,23.7828,23.2004,23.2458,69491.964654835,0
+CHCO.US,D,20120803,000000,23.5039,24.1789,23.5039,23.9838,52700.229756275,0
+CHCO.US,D,20120806,000000,23.8961,24.0567,23.5404,23.7226,55932.532164828,0
+CHCO.US,D,20120807,000000,23.7828,23.9759,23.5946,23.6458,63932.607482449,0
+CHCO.US,D,20120808,000000,23.9335,24.1168,23.6754,23.7897,70983.796535706,0
+CHCO.US,D,20120809,000000,23.7226,24.0567,23.7088,23.768,48827.55597573,0
+CHCO.US,D,20120810,000000,23.6754,23.8478,23.6241,23.7582,30670.845648754,0
+CHCO.US,D,20120813,000000,23.7158,23.9109,23.4527,23.8813,37513.990119986,0
+CHCO.US,D,20120814,000000,23.9187,24.0843,23.832,23.9789,82929.614950486,0
+CHCO.US,D,20120815,000000,23.9277,24.1562,23.832,23.9681,64691.716493939,0
+CHCO.US,D,20120816,000000,23.9897,24.0409,23.7552,23.9897,70065.355819932,0
+CHCO.US,D,20120817,000000,23.9553,24.1326,23.8409,24.1168,54182.927972569,0
+CHCO.US,D,20120820,000000,24.0409,24.4203,23.9473,24.2134,29570.746493065,0
+CHCO.US,D,20120821,000000,24.3839,24.5642,24.0902,24.2262,42596.367031141,0
+CHCO.US,D,20120822,000000,24.1641,24.1956,23.9277,23.9681,22837.205996754,0
+CHCO.US,D,20120823,000000,23.8478,24.0646,23.6379,23.7296,48180.0806424,0
+CHCO.US,D,20120824,000000,23.768,24.0489,23.6241,23.9109,41179.634170124,0
+CHCO.US,D,20120827,000000,23.9335,24.0991,23.768,23.9838,41965.129323726,0
+CHCO.US,D,20120828,000000,23.7759,24.2626,23.768,24.2262,34496.836254796,0
+CHCO.US,D,20120829,000000,24.2706,24.643,24.1878,24.4923,42822.678942321,0
+CHCO.US,D,20120830,000000,24.4489,24.643,23.9957,24.3563,76898.351774967,0
+CHCO.US,D,20120831,000000,24.4805,24.8726,24.4725,24.4991,67306.989117751,0
+CHCO.US,D,20120904,000000,24.4863,24.8637,24.4282,24.7366,76728.871554487,0
+CHCO.US,D,20120905,000000,24.847,24.9297,24.5169,24.708,63981.320360191,0
+CHCO.US,D,20120906,000000,24.8726,25.2894,24.847,25.2126,35544.163126265,0
+CHCO.US,D,20120907,000000,25.3111,25.5969,25.2756,25.5811,62620.404338255,0
+CHCO.US,D,20120910,000000,25.4825,25.5555,25.1662,25.3712,34563.816461693,0
+CHCO.US,D,20120911,000000,25.3899,25.6491,25.318,25.4421,30276.068368714,0
+CHCO.US,D,20120912,000000,25.4254,25.4254,24.9899,25.1889,76015.43086588,0
+CHCO.US,D,20120913,000000,25.2184,25.8196,25.0283,25.5683,64012.7807604,0
+CHCO.US,D,20120914,000000,25.5969,26.0698,25.5969,25.9378,66528.597925488,0
+CHCO.US,D,20120917,000000,25.857,25.8708,25.4983,25.6294,43723.867180562,0
+CHCO.US,D,20120918,000000,25.6432,26.2038,25.4905,26.1546,52963.076325763,0
+CHCO.US,D,20120919,000000,26.2127,26.3457,25.8796,26.0373,49740.922433406,0
+CHCO.US,D,20120920,000000,25.7564,25.922,25.5279,25.6363,66607.756351819,0
+CHCO.US,D,20120921,000000,25.6363,26.2432,25.4254,25.4343,237464.1156279,0
+CHCO.US,D,20120924,000000,25.4254,25.9929,25.2066,25.7486,71265.925285966,0
+CHCO.US,D,20120925,000000,25.8334,26.1546,25.7486,25.9299,109655.7323537,0
+CHCO.US,D,20120926,000000,25.9299,26.197,25.6629,25.726,60538.943666373,0
+CHCO.US,D,20120927,000000,25.8136,26.0461,25.5811,25.8796,42519.238308049,0
+CHCO.US,D,20120928,000000,25.7122,25.9378,25.6432,25.7338,96302.31474248,0
+CHCO.US,D,20121001,000000,25.8796,26.0639,25.6708,25.7959,47357.035978872,0
+CHCO.US,D,20121002,000000,25.8639,26.0698,25.6786,25.9477,51259.140456387,0
+CHCO.US,D,20121003,000000,25.9762,26.0373,25.5811,25.8471,47377.333011265,0
+CHCO.US,D,20121004,000000,25.8708,26.1023,25.7624,26.1023,57333.027399931,0
+CHCO.US,D,20121005,000000,26.2797,26.4975,25.9644,26.1723,38844.460593333,0
+CHCO.US,D,20121008,000000,26.0433,26.1349,25.8264,25.9929,33455.598493046,0
+CHCO.US,D,20121009,000000,26.0866,26.0866,25.5555,25.656,36647.306836813,0
+CHCO.US,D,20121010,000000,25.7417,25.9378,25.5357,25.5889,53779.017027952,0
+CHCO.US,D,20121011,000000,25.7003,25.8452,25.6402,25.7141,43807.085013372,0
+CHCO.US,D,20121012,000000,25.65,25.65,25.0608,25.1928,60650.577344534,0
+CHCO.US,D,20121015,000000,25.244,25.5023,25.0608,25.113,42416.738294465,0
+CHCO.US,D,20121016,000000,25.1761,25.3022,24.846,25.0608,64243.152078058,0
+CHCO.US,D,20121017,000000,25.0913,25.2944,24.8864,25.1702,55069.908288135,0
+CHCO.US,D,20121018,000000,25.113,25.4539,25.0253,25.0913,78857.015400872,0
+CHCO.US,D,20121019,000000,25.0913,25.113,24.8234,24.9829,61355.899220184,0
+CHCO.US,D,20121022,000000,24.9485,25.1357,24.7997,24.8815,25440.300401131,0
+CHCO.US,D,20121023,000000,24.7436,24.914,24.4815,24.7928,75205.579273407,0
+CHCO.US,D,20121024,000000,24.7672,24.9248,24.7002,24.8135,42299.015506587,0
+CHCO.US,D,20121025,000000,24.9396,25.244,24.6548,25.244,39120.500233876,0
+CHCO.US,D,20121026,000000,25.1692,25.2944,24.784,25.1199,34718.073907878,0
+CHCO.US,D,20121031,000000,25.2146,25.4677,25.0756,25.4677,46737.976490892,0
+CHCO.US,D,20121101,000000,25.4333,25.5555,25.048,25.3377,60544.017924472,0
+CHCO.US,D,20121102,000000,25.4737,25.4737,24.9219,25.185,70966.544058173,0
+CHCO.US,D,20121105,000000,25.2568,25.3751,24.9307,25.1199,34224.856020733,0
+CHCO.US,D,20121106,000000,25.2726,25.8225,25.2726,25.7348,74365.282132346,0
+CHCO.US,D,20121107,000000,25.5683,25.5683,24.4815,24.5859,86914.937260812,0
+CHCO.US,D,20121108,000000,24.7436,24.7928,24.1089,24.1405,48733.174775103,0
+CHCO.US,D,20121109,000000,23.9937,24.2952,23.8951,24.0095,29698.617797139,0
+CHCO.US,D,20121112,000000,24.0163,24.2134,23.6202,23.8291,22477.948523402,0
+CHCO.US,D,20121113,000000,23.8646,23.8793,23.4715,23.5463,21585.893949739,0
+CHCO.US,D,20121114,000000,23.5247,23.5522,23.0231,23.0704,43123.075021734,0
+CHCO.US,D,20121115,000000,23.1768,23.4439,22.6752,23.0437,77356.049855425,0
+CHCO.US,D,20121116,000000,22.9895,23.1916,22.8487,23.0901,65503.597789651,0
+CHCO.US,D,20121119,000000,23.3049,23.6842,23.2192,23.6793,80034.243279654,0
+CHCO.US,D,20121120,000000,23.566,23.9001,23.566,23.8212,23381.166464881,0
+CHCO.US,D,20121121,000000,23.9001,23.9001,23.6842,23.8134,18598.170781519,0
+CHCO.US,D,20121123,000000,23.8646,24.4311,23.8646,24.3523,20055.497707321,0
+CHCO.US,D,20121126,000000,24.2282,24.5129,24.2282,24.3139,43369.683965307,0
+CHCO.US,D,20121127,000000,24.3395,24.5947,24.0399,24.0951,54931.888467864,0
+CHCO.US,D,20121128,000000,24.0479,24.5859,23.8508,24.171,66086.122619324,0
+CHCO.US,D,20121129,000000,24.4016,24.6312,24.3395,24.4953,56203.497547272,0
+CHCO.US,D,20121130,000000,24.5247,24.5247,24.1562,24.3632,74632.188108311,0
+CHCO.US,D,20121203,000000,24.1799,24.5129,23.9739,24.3632,34513.073880711,0
+CHCO.US,D,20121204,000000,24.307,24.4815,24.2498,24.3572,28956.761263182,0
+CHCO.US,D,20121205,000000,24.5523,24.6125,24.1168,24.4371,26387.156962255,0
+CHCO.US,D,20121206,000000,24.3809,24.578,24.1917,24.4016,22117.67619843,0
+CHCO.US,D,20121207,000000,24.6312,24.6312,24.2498,24.3947,24074.310121095,0
+CHCO.US,D,20121210,000000,24.4311,24.6312,24.2646,24.6174,55037.433036305,0
+CHCO.US,D,20121211,000000,24.6844,25.0175,24.5366,24.9485,34839.856102234,0
+CHCO.US,D,20121212,000000,24.8677,25.4973,24.6548,24.715,44057.753363423,0
+CHCO.US,D,20121213,000000,24.6548,24.8135,24.2784,24.5307,42007.75309175,0
+CHCO.US,D,20121214,000000,24.4016,24.7002,24.1247,24.4775,27792.726455455,0
+CHCO.US,D,20121217,000000,24.6775,25.1485,24.645,25.0913,31940.425024923,0
+CHCO.US,D,20121218,000000,25.0549,25.4401,24.1562,25.4333,55286.071683118,0
+CHCO.US,D,20121219,000000,25.2568,25.7574,25.186,25.5811,31766.885397965,0
+CHCO.US,D,20121220,000000,25.5357,25.9457,25.5111,25.8964,53495.873426073,0
+CHCO.US,D,20121221,000000,25.9033,25.9201,24.9563,25.3229,365086.7810557,0
+CHCO.US,D,20121224,000000,25.2568,25.3584,24.9219,25.1692,23583.12193719,0
+CHCO.US,D,20121226,000000,25.1485,25.1485,24.5247,24.9485,38407.059545268,0
+CHCO.US,D,20121227,000000,25.1633,25.1633,24.3316,24.8864,25912.206404263,0
+CHCO.US,D,20121228,000000,24.8234,25.0175,24.5947,24.7712,21049.037442949,0
+CHCO.US,D,20121231,000000,24.7997,25.3298,24.7712,25.2726,38637.430862926,0
+CHCO.US,D,20130102,000000,25.6717,26.4699,25.6323,26.4098,231504.90691737,0
+CHCO.US,D,20130103,000000,26.5053,26.7093,26.1161,26.6265,53180.254572365,0
+CHCO.US,D,20130104,000000,26.8306,26.9705,26.5339,26.6571,33046.613290331,0
+CHCO.US,D,20130107,000000,26.6197,26.665,26.4699,26.5477,35234.633382274,0
+CHCO.US,D,20130108,000000,26.5409,26.665,26.256,26.396,22349.062367707,0
+CHCO.US,D,20130109,000000,26.5409,26.5813,26.0669,26.2886,41945.847142952,0
+CHCO.US,D,20130110,000000,26.2974,26.5053,25.8294,26.5053,16018.417964395,0
+CHCO.US,D,20130111,000000,26.5999,26.8709,26.322,26.5783,146427.86593972,0
+CHCO.US,D,20130114,000000,26.4305,26.7912,26.395,26.7912,29151.612774154,0
+CHCO.US,D,20130115,000000,26.6364,26.6364,26.4975,26.5783,70815.331166846,0
+CHCO.US,D,20130116,000000,26.5409,26.5783,26.4088,26.4699,41904.238226547,0
+CHCO.US,D,20130117,000000,26.5409,26.6433,26.4236,26.5349,88072.882958821,0
+CHCO.US,D,20130118,000000,26.4472,26.5399,26.2944,26.463,46277.233855575,0
+CHCO.US,D,20130122,000000,26.4236,26.463,26.3585,26.4088,81255.10977808,0
+CHCO.US,D,20130123,000000,26.3585,26.6886,26.3585,26.6364,58953.745436496,0
+CHCO.US,D,20130124,000000,26.5556,27.0995,26.5556,26.9222,51229.709759417,0
+CHCO.US,D,20130125,000000,26.9675,26.9675,26.4699,26.6502,51366.714728069,0
+CHCO.US,D,20130128,000000,26.6581,26.798,26.5694,26.7842,84568.600316205,0
+CHCO.US,D,20130129,000000,26.7517,27.3016,26.5694,27.2552,108954.46988453,0
+CHCO.US,D,20130130,000000,27.2768,27.8228,27.2148,27.8159,63381.543052985,0
+CHCO.US,D,20130131,000000,27.8159,27.9263,27.5794,27.6681,216980.35053709,0
+CHCO.US,D,20130201,000000,27.9312,28.1815,27.8228,28.1233,147589.87104422,0
+CHCO.US,D,20130204,000000,27.9381,27.9991,27.5025,27.6888,39062.653691556,0
+CHCO.US,D,20130205,000000,27.8563,28.1155,27.8563,27.9519,25863.49352652,0
+CHCO.US,D,20130206,000000,27.7706,28.1155,27.6681,28.1155,25251.537999877,0
+CHCO.US,D,20130207,000000,28.1627,28.1874,27.4119,27.9381,85004.98651265,0
+CHCO.US,D,20130208,000000,27.9184,28.148,27.9065,27.9923,34283.717414671,0
+CHCO.US,D,20130211,000000,28.0495,28.1815,27.8228,28.1815,26234.929219309,0
+CHCO.US,D,20130212,000000,28.0633,28.2612,27.9056,28.1696,33458.643047904,0
+CHCO.US,D,20130213,000000,28.2544,28.2544,27.8908,28.208,30966.167470069,0
+CHCO.US,D,20130214,000000,28.1075,28.217,28.0229,28.0633,17858.343950802,0
+CHCO.US,D,20130215,000000,28.2327,28.2327,27.7518,28.0633,43731.985993518,0
+CHCO.US,D,20130219,000000,28.208,28.4445,27.9923,28.3805,61124.513050905,0
+CHCO.US,D,20130220,000000,28.4445,28.4445,28.0385,28.0435,41605.871850373,0
+CHCO.US,D,20130221,000000,27.9844,28.4967,27.9844,28.3805,57099.611527414,0
+CHCO.US,D,20130222,000000,28.4967,28.4967,28.0435,28.3411,95976.547372575,0
+CHCO.US,D,20130225,000000,28.4101,28.4583,27.5725,27.5794,47307.30824951,0
+CHCO.US,D,20130226,000000,27.8504,28.0229,27.4937,27.5381,47830.971685244,0
+CHCO.US,D,20130227,000000,27.6109,27.8228,27.5331,27.6365,45197.431732278,0
+CHCO.US,D,20130228,000000,27.6612,27.9036,27.4937,27.7656,54799.957757311,0
+CHCO.US,D,20130301,000000,27.5321,28.2878,27.4198,28.1322,43592.951321628,0
+CHCO.US,D,20130304,000000,27.9745,28.0229,27.5489,27.9184,61465.503195104,0
+CHCO.US,D,20130305,000000,28.1746,28.2692,27.9036,28.0081,42637.975947547,0
+CHCO.US,D,20130306,000000,28.0495,28.0495,27.5577,27.6198,84291.545824043,0
+CHCO.US,D,20130307,000000,27.5942,28.1696,27.4631,28.1075,67704.81095265,0
+CHCO.US,D,20130308,000000,28.4032,28.4229,27.9745,28.3638,53899.78437069,0
+CHCO.US,D,20130311,000000,28.3638,28.3726,28.0307,28.1696,25587.453885978,0
+CHCO.US,D,20130312,000000,28.0229,28.1075,27.8376,27.9519,23338.542696857,0
+CHCO.US,D,20130313,000000,28.0563,28.2002,27.8662,28.0563,15433.863431483,0
+CHCO.US,D,20130314,000000,28.1401,28.5431,28.1401,28.5273,19948.93828726,0
+CHCO.US,D,20130315,000000,28.4179,29.0831,28.4179,28.8397,116073.65399631,0
+CHCO.US,D,20130318,000000,28.822,28.822,28.3539,28.7086,38590.747688423,0
+CHCO.US,D,20130319,000000,28.8604,28.9441,28.5815,28.8121,41125.847034284,0
+CHCO.US,D,20130320,000000,27.4937,29.0387,27.4937,28.9865,28868.469172274,0
+CHCO.US,D,20130321,000000,28.8476,28.8604,28.5628,28.68,63716.444087466,0
+CHCO.US,D,20130322,000000,28.7451,28.9806,28.7451,28.8682,34033.049064621,0
+CHCO.US,D,20130325,000000,28.9156,29.3954,28.8121,29.3254,43699.51074169,0
+CHCO.US,D,20130326,000000,29.4723,29.4723,28.8919,29.2318,24390.943826423,0
+CHCO.US,D,20130327,000000,28.9057,29.2318,28.884,29.1412,12652.15514205,0
+CHCO.US,D,20130328,000000,29.2388,29.294,28.9658,29.1333,91545.705201228,0
+CHCO.US,D,20130401,000000,29.1136,29.2427,28.68,29.1175,70062.311265073,0
+CHCO.US,D,20130402,000000,29.0535,29.2693,28.7598,28.9865,56071.566836719,0
+CHCO.US,D,20130403,000000,28.9658,28.9806,28.4741,28.6938,83033.12981569,0
+CHCO.US,D,20130404,000000,28.4583,28.822,28.4377,28.753,59275.453399922,0
+CHCO.US,D,20130405,000000,28.6199,28.6653,28.3884,28.5569,20202.65119217,0
+CHCO.US,D,20130408,000000,28.5973,28.6446,28.217,28.4229,61470.577453203,0
+CHCO.US,D,20130409,000000,28.4583,28.4583,27.7784,27.7784,70242.954853369,0
+CHCO.US,D,20130410,000000,28.0829,28.0829,27.8012,28.0495,124516.20462008,0
+CHCO.US,D,20130411,000000,28.0997,28.1884,27.9184,28.0435,24610.151776265,0
+CHCO.US,D,20130412,000000,28.0839,28.4347,27.8642,28.414,71218.227259843,0
+CHCO.US,D,20130415,000000,27.945,28.0573,27.2444,27.3774,104165.38509145,0
+CHCO.US,D,20130416,000000,27.7164,28.0997,27.5519,28.0839,46885.129975739,0
+CHCO.US,D,20130417,000000,27.7558,28.0908,27.1419,27.3016,63531.741092691,0
+CHCO.US,D,20130418,000000,27.1488,27.5213,26.9172,27.2602,40855.89650346,0
+CHCO.US,D,20130419,000000,27.2818,27.7834,27.206,27.7262,36521.465235978,0
+CHCO.US,D,20130422,000000,27.7558,27.7982,27.2818,27.4897,43152.505718704,0
+CHCO.US,D,20130423,000000,27.6227,28.7598,27.1685,28.685,70029.836013244,0
+CHCO.US,D,20130424,000000,28.8929,29.0091,28.2278,28.3677,38898.247729174,0
+CHCO.US,D,20130425,000000,28.3578,28.5391,27.9509,27.9597,75886.544710186,0
+CHCO.US,D,20130426,000000,27.6227,28.0908,27.6227,27.873,57314.760070777,0
+CHCO.US,D,20130429,000000,27.6523,28.3016,27.6523,28.0721,19435.423367722,0
+CHCO.US,D,20130430,000000,28.1332,28.35,27.6523,28.2278,47576.243928714,0
+CHCO.US,D,20130501,000000,28.0375,28.0633,27.3863,27.4277,106099.69227848,0
+CHCO.US,D,20130502,000000,27.5213,28.3825,27.5213,28.0908,89368.848477101,0
+CHCO.US,D,20130503,000000,28.4475,28.6929,28.1706,28.2278,117392.96110184,0
+CHCO.US,D,20130506,000000,28.3016,28.8121,28.2426,28.618,61387.359620392,0
+CHCO.US,D,20130507,000000,28.822,29.2408,28.5795,29.1718,29932.033669657,0
+CHCO.US,D,20130508,000000,29.156,29.156,28.8052,28.9234,35842.529502439,0
+CHCO.US,D,20130509,000000,28.8318,29.0338,28.7008,28.7904,39862.356767832,0
+CHCO.US,D,20130510,000000,28.9077,29.1442,28.5943,28.7983,31999.286418863,0
+CHCO.US,D,20130513,000000,28.5007,28.8998,28.5007,28.7382,13787.774104426,0
+CHCO.US,D,20130514,000000,28.7598,29.3866,28.7598,29.3078,42666.391792896,0
+CHCO.US,D,20130515,000000,29.1885,29.7058,28.9885,29.4703,36827.950425109,0
+CHCO.US,D,20130516,000000,29.5443,29.764,29.424,29.5669,27125.968941352,0
+CHCO.US,D,20130517,000000,29.2822,29.9206,29.1471,29.8674,81047.065196055,0
+CHCO.US,D,20130520,000000,29.7964,30.2232,29.6861,29.8901,45841.86251075,0
+CHCO.US,D,20130521,000000,29.9857,30.0487,29.6703,29.8901,49301.491682102,0
+CHCO.US,D,20130522,000000,29.8368,30.4379,29.2732,29.5373,56819.512480394,0
+CHCO.US,D,20130523,000000,29.0633,29.492,29.0633,29.1718,42941.416581819,0
+CHCO.US,D,20130524,000000,29.0791,29.6457,29.0791,29.5373,27581.637318571,0
+CHCO.US,D,20130528,000000,30.03,30.2182,28.6722,29.8615,48950.353021707,0
+CHCO.US,D,20130529,000000,29.6772,29.6772,29.4408,29.4999,28801.488965378,0
+CHCO.US,D,20130530,000000,29.4703,29.7964,29.2732,29.5669,42821.664090701,0
+CHCO.US,D,20130531,000000,29.3294,29.5373,29.2496,29.287,79152.337222187,0
+CHCO.US,D,20130603,000000,29.4023,29.834,29.2289,29.4408,106545.2121395,0
+CHCO.US,D,20130604,000000,29.5669,29.7788,29.0161,29.3668,55107.457798061,0
+CHCO.US,D,20130605,000000,29.424,29.424,29.0053,29.0633,27236.587767893,0
+CHCO.US,D,20130606,000000,28.9953,29.1885,28.6121,29.1284,32617.331055223,0
+CHCO.US,D,20130607,000000,29.4072,29.5669,28.8318,29.1205,41923.52040732,0
+CHCO.US,D,20130610,000000,29.1629,29.5581,29.0249,29.3787,51567.655348757,0
+CHCO.US,D,20130611,000000,28.9825,29.2466,28.6564,28.8121,31807.47946275,0
+CHCO.US,D,20130612,000000,28.9599,28.9599,28.7224,28.7726,51085.600829429,0
+CHCO.US,D,20130613,000000,28.6564,29.0633,28.6505,28.9234,30732.751597552,0
+CHCO.US,D,20130614,000000,28.8318,28.8998,28.5756,28.6505,63679.909429159,0
+CHCO.US,D,20130617,000000,28.8486,28.9885,28.6505,28.8318,18229.77964359,0
+CHCO.US,D,20130618,000000,28.8486,29.1629,28.7707,29.1008,37733.198069828,0
+CHCO.US,D,20130619,000000,28.8998,29.0633,28.7658,28.9156,28128.642341557,0
+CHCO.US,D,20130620,000000,28.5155,29.0338,27.9184,28.6722,36759.955366593,0
+CHCO.US,D,20130621,000000,28.7224,28.9382,28.5756,28.5943,200200.79385797,0
+CHCO.US,D,20130624,000000,28.3016,28.5943,28.0633,28.35,60669.859525306,0
+CHCO.US,D,20130625,000000,28.7224,29.1629,27.9834,28.8121,51211.442430263,0
+CHCO.US,D,20130626,000000,29.0161,29.0161,28.2022,28.281,21968.493010343,0
+CHCO.US,D,20130627,000000,28.5243,28.9678,28.281,28.8268,35290.450221355,0
+CHCO.US,D,20130628,000000,28.6781,29.1964,28.6722,28.7983,123573.40746544,0
+CHCO.US,D,20130701,000000,28.7983,29.7206,28.7658,29.6023,53403.521928685,0
+CHCO.US,D,20130702,000000,29.3392,30.305,29.3392,29.9787,29520.003912083,0
+CHCO.US,D,20130703,000000,29.765,30.1473,29.756,30.1394,12457.303631079,0
+CHCO.US,D,20130705,000000,30.5553,31.0281,30.4261,31.0213,33668.71733317,0
+CHCO.US,D,20130708,000000,31.0281,31.3416,31.0281,31.1089,52724.586195147,0
+CHCO.US,D,20130709,000000,31.2134,31.3258,30.905,31.3258,45160.897073971,0
+CHCO.US,D,20130710,000000,31.2134,31.3918,30.8962,31.244,49729.759065589,0
+CHCO.US,D,20130711,000000,31.5947,31.5947,30.9149,31.0489,48185.154900498,0
+CHCO.US,D,20130712,000000,31.0045,31.3031,30.7198,31.1789,33600.722274654,0
+CHCO.US,D,20130715,000000,31.2361,31.71,31.1553,31.6972,33618.989603808,0
+CHCO.US,D,20130716,000000,31.8934,32.1407,31.1218,32.0253,39613.71812102,0
+CHCO.US,D,20130717,000000,32.1475,32.4067,31.8174,31.8934,28156.043335287,0
+CHCO.US,D,20130718,000000,32.7033,33.335,32.1673,32.3564,26182.156935087,0
+CHCO.US,D,20130719,000000,32.1594,32.6175,31.6785,32.4353,24606.092369786,0
+CHCO.US,D,20130722,000000,32.2224,33.0481,32.2224,32.9664,19116.759959155,0
+CHCO.US,D,20130723,000000,33.0275,33.464,32.5909,33.0196,24458.938884939,0
+CHCO.US,D,20130724,000000,33.266,33.939,32.5289,33.9222,36651.366243291,0
+CHCO.US,D,20130725,000000,33.7724,34.8672,33.7724,34.407,85508.352915991,0
+CHCO.US,D,20130726,000000,34.1035,34.4957,33.0334,33.6069,71349.143118777,0
+CHCO.US,D,20130729,000000,33.6453,33.9301,33.0275,33.1527,32386.959737565,0
+CHCO.US,D,20130730,000000,33.2275,33.4591,32.9812,33.197,38308.618938164,0
+CHCO.US,D,20130731,000000,33.3172,33.5635,33.0048,33.0117,46086.441751082,0
+CHCO.US,D,20130801,000000,32.9506,33.3694,32.6501,33.332,39360.00521611,0
+CHCO.US,D,20130802,000000,33.1103,33.3773,32.8374,33.2039,32136.291387514,0
+CHCO.US,D,20130805,000000,33.0639,33.5635,33.0639,33.5271,44899.065356104,0
+CHCO.US,D,20130806,000000,33.5044,33.5044,33.0117,33.0925,30451.637698912,0
+CHCO.US,D,20130807,000000,33.5123,33.5123,32.4934,33.0117,29218.59298105,0
+CHCO.US,D,20130808,000000,33.2866,33.4877,33.0334,33.4364,34674.435288233,0
+CHCO.US,D,20130809,000000,33.2354,33.2788,32.862,32.9506,21115.002798226,0
+CHCO.US,D,20130812,000000,32.9014,33.5635,32.7664,33.3468,22783.418860914,0
+CHCO.US,D,20130813,000000,33.4522,33.5635,33.1004,33.3388,19634.334285171,0
+CHCO.US,D,20130814,000000,33.2738,33.939,32.9014,33.2738,26029.929192141,0
+CHCO.US,D,20130815,000000,32.9979,33.3911,32.7752,33.0196,56947.383784468,0
+CHCO.US,D,20130816,000000,32.7447,33.332,32.6313,32.9901,38747.034837848,0
+CHCO.US,D,20130819,000000,32.8718,33.1832,32.5929,32.6954,28591.414680112,0
+CHCO.US,D,20130820,000000,32.4964,33.1911,32.4964,33.1684,20947.552280985,0
+CHCO.US,D,20130821,000000,32.8925,33.4975,32.789,32.9812,58817.755319464,0
+CHCO.US,D,20130822,000000,33.1684,33.3773,32.7171,33.0423,37848.891154466,0
+CHCO.US,D,20130823,000000,32.862,33.0857,32.6747,32.7664,31781.09332064,0
+CHCO.US,D,20130826,000000,32.8925,33.0275,32.4185,32.5131,18842.750021852,0
+CHCO.US,D,20130827,000000,32.0195,32.1475,31.1307,31.2598,35280.301705158,0
+CHCO.US,D,20130828,000000,31.3534,31.6155,31.1977,31.378,24902.429042722,0
+CHCO.US,D,20130829,000000,31.2134,31.6844,31.1632,31.3336,22852.42877105,0
+CHCO.US,D,20130830,000000,31.108,31.2834,30.364,30.4665,47484.907282946,0
+CHCO.US,D,20130903,000000,31.0813,31.3268,29.8782,30.4261,15871.264479547,0
+CHCO.US,D,20130904,000000,30.0941,30.6774,29.962,30.1315,20646.141349952,0
+CHCO.US,D,20130905,000000,30.2802,30.7523,30.2084,30.5207,18790.99258925,0
+CHCO.US,D,20130906,000000,30.5631,30.8272,30.1778,30.4833,29706.736610096,0
+CHCO.US,D,20130909,000000,30.6232,30.8794,30.4261,30.8272,18809.259918404,0
+CHCO.US,D,20130910,000000,31.0489,31.1218,30.7286,31.0419,20318.344276809,0
+CHCO.US,D,20130911,000000,30.9523,31.0813,30.8794,30.9523,28063.691837899,0
+CHCO.US,D,20130912,000000,31.0813,31.1789,30.9001,30.9977,17265.670604932,0
+CHCO.US,D,20130913,000000,31.1553,31.1553,29.9315,31.1011,9517.2784889821,0
+CHCO.US,D,20130916,000000,31.3268,31.3858,30.8488,31.1849,26112.132173332,0
+CHCO.US,D,20130917,000000,31.1385,31.7366,30.773,31.6894,38229.460511831,0
+CHCO.US,D,20130918,000000,31.9229,32.4353,31.5947,31.78,35363.519537968,0
+CHCO.US,D,20130919,000000,31.7504,31.9909,31.4755,31.6243,26860.077817007,0
+CHCO.US,D,20130920,000000,31.6313,32.4067,31.4154,32.2786,204364.73005335,0
+CHCO.US,D,20130923,000000,32.1417,32.8876,31.5189,32.7033,41273.000519131,0
+CHCO.US,D,20130924,000000,32.8236,33.4157,32.4067,33.0423,31241.192258992,0
+CHCO.US,D,20130925,000000,33.1753,33.1753,31.9298,32.4422,42404.56007503,0
+CHCO.US,D,20130926,000000,32.4422,32.656,31.849,32.2136,18904.655970651,0
+CHCO.US,D,20130927,000000,31.9357,32.8018,31.7366,32.4491,11833.169885,0
+CHCO.US,D,20130930,000000,32.0707,32.4185,32.0047,32.252,89576.893059127,0
+CHCO.US,D,20131001,000000,32.3388,33.259,32.1663,33.0275,35131.118517071,0
+CHCO.US,D,20131002,000000,32.7033,32.7033,32.1732,32.3022,35264.064079244,0
+CHCO.US,D,20131003,000000,32.2136,32.2136,31.0883,31.7584,57519.760097945,0
+CHCO.US,D,20131004,000000,31.6844,31.8776,31.645,31.7366,26948.369907916,0
+CHCO.US,D,20131007,000000,31.5633,31.6313,31.2942,31.3534,24404.136897478,0
+CHCO.US,D,20131008,000000,31.3268,31.3938,31.0045,31.2272,44245.500913057,0
+CHCO.US,D,20131009,000000,31.2746,32.0353,31.2361,31.4893,33120.697458564,0
+CHCO.US,D,20131010,000000,31.9416,32.5565,31.8126,32.5486,29338.345472167,0
+CHCO.US,D,20131011,000000,32.3288,33.5881,31.0233,33.5881,32155.573568287,0
+CHCO.US,D,20131014,000000,33.3408,34.2021,33.3408,33.9449,29206.414761614,0
+CHCO.US,D,20131015,000000,33.9212,34.3558,33.5379,33.7399,30745.944668607,0
+CHCO.US,D,20131016,000000,34.2651,34.7706,33.26,33.9508,35749.163153432,0
+CHCO.US,D,20131017,000000,33.9143,34.3154,33.5301,34.1331,56612.482749987,0
+CHCO.US,D,20131018,000000,34.5597,34.5695,34.0178,34.5509,46910.501266231,0
+CHCO.US,D,20131021,000000,34.4858,34.4858,33.8808,34.0119,42263.4956999,0
+CHCO.US,D,20131022,000000,34.0719,34.2346,33.8512,34.0257,28307.256226613,0
+CHCO.US,D,20131023,000000,33.7754,34.6129,33.7754,34.3764,44389.609843045,0
+CHCO.US,D,20131024,000000,34.6129,35.1075,34.3272,35.0643,32960.350902662,0
+CHCO.US,D,20131025,000000,35.1707,35.4042,34.3932,35.1017,42796.292800211,0
+CHCO.US,D,20131028,000000,34.9884,35.1411,34.876,35.1411,57944.982926574,0
+CHCO.US,D,20131029,000000,35.1775,35.2051,34.6563,35.1973,24187.973502495,0
+CHCO.US,D,20131030,000000,35.1775,35.2899,34.7558,35.0573,26313.072794021,0
+CHCO.US,D,20131031,000000,34.9884,34.9884,34.2346,34.2346,48655.031200391,0
+CHCO.US,D,20131101,000000,34.1291,34.3498,33.197,34.1331,64324.34020763,0
+CHCO.US,D,20131104,000000,34.0365,34.5597,33.4394,34.2415,41578.470856643,0
+CHCO.US,D,20131105,000000,33.9961,34.6829,33.9961,34.2158,16081.338764812,0
+CHCO.US,D,20131106,000000,34.4996,34.6395,33.7478,34.4996,29506.810841028,0
+CHCO.US,D,20131107,000000,34.6484,34.6484,33.8088,33.9054,25782.30539695,0
+CHCO.US,D,20131108,000000,33.8808,35.3726,33.7606,35.2465,48374.932153371,0
+CHCO.US,D,20131111,000000,35.0791,35.0929,34.272,34.7243,84912.635015262,0
+CHCO.US,D,20131112,000000,34.9588,34.9588,34.2089,34.4622,9834.9270459293,0
+CHCO.US,D,20131113,000000,34.543,34.944,34.0365,34.944,10632.600418966,0
+CHCO.US,D,20131114,000000,34.8386,34.9805,34.4168,34.8228,8638.416986374,0
+CHCO.US,D,20131115,000000,34.7164,34.74,34.0325,34.6829,99007.909160439,0
+CHCO.US,D,20131118,000000,34.6927,35.2534,34.409,34.8386,27508.568001956,0
+CHCO.US,D,20131119,000000,34.6741,35.1775,34.6741,35.0209,31755.722030149,0
+CHCO.US,D,20131120,000000,35.2948,35.4633,34.7706,34.9362,102197.58780097,0
+CHCO.US,D,20131121,000000,35.2051,35.8526,34.8672,35.818,34021.885696805,0
+CHCO.US,D,20131122,000000,35.5333,36.291,35.3884,36.1295,40270.327118927,0
+CHCO.US,D,20131125,000000,36.1393,36.6299,35.9087,36.4418,38808.940786646,0
+CHCO.US,D,20131126,000000,36.1865,36.8576,35.954,36.7433,40136.366705134,0
+CHCO.US,D,20131127,000000,36.7177,37.0192,36.4556,36.8024,39206.762621544,0
+CHCO.US,D,20131129,000000,37.034,37.299,36.359,37.0261,30284.187181672,0
+CHCO.US,D,20131202,000000,36.9049,36.9049,35.825,35.8318,32562.529067763,0
+CHCO.US,D,20131203,000000,35.687,36.4487,35.1411,35.9658,81997.981163657,0
+CHCO.US,D,20131204,000000,35.7343,36.6143,35.2465,35.4396,67115.182161639,0
+CHCO.US,D,20131205,000000,35.3668,35.8604,35.1894,35.7629,35083.420490948,0
+CHCO.US,D,20131206,000000,36.1481,36.7118,35.818,36.1019,37080.6484784,0
+CHCO.US,D,20131209,000000,35.9658,35.9658,35.1017,35.35,49438.496650754,0
+CHCO.US,D,20131210,000000,35.2465,35.2465,34.4405,34.6927,66846.246482435,0
+CHCO.US,D,20131211,000000,34.6327,34.6829,33.938,34.3232,77609.762760335,0
+CHCO.US,D,20131212,000000,34.2415,34.6327,34.2415,34.3764,34832.752140897,0
+CHCO.US,D,20131213,000000,34.4494,34.7095,34.1597,34.3272,43988.743453288,0
+CHCO.US,D,20131216,000000,34.3706,34.3764,33.873,34.3498,57147.309553537,0
+CHCO.US,D,20131217,000000,34.0257,34.3065,33.3182,33.7547,86914.937260812,0
+CHCO.US,D,20131218,000000,33.7754,34.7046,33.6729,34.7046,61800.404229585,0
+CHCO.US,D,20131219,000000,34.5597,34.7243,34.0631,34.409,32960.350902662,0
+CHCO.US,D,20131220,000000,34.5695,35.419,33.8,35.1155,581212.62652905,0
+CHCO.US,D,20131223,000000,35.214,35.7885,35.0425,35.7491,60072.111921339,0
+CHCO.US,D,20131224,000000,35.6535,35.9087,35.3668,35.5096,23867.280390689,0
+CHCO.US,D,20131226,000000,35.7412,35.7412,35.2692,35.4544,52096.39304259,0
+CHCO.US,D,20131227,000000,35.5905,35.6594,34.9805,35.3668,25648.344983157,0
+CHCO.US,D,20131230,000000,35.1775,35.3963,34.6829,34.876,44786.416826324,0
+CHCO.US,D,20131231,000000,34.8977,35.2377,34.6731,34.8612,41731.713451209,0
+CHCO.US,D,20140102,000000,34.7164,34.8464,34.2365,34.4405,48774.783691509,0
+CHCO.US,D,20140103,000000,34.5361,35.0199,34.5361,34.9135,45902.753607928,0
+CHCO.US,D,20140106,000000,34.9884,35.0022,34.4405,34.5361,48772.753988269,0
+CHCO.US,D,20140107,000000,34.4996,35.0859,34.4996,34.876,41997.604575554,0
+CHCO.US,D,20140108,000000,34.9282,34.9884,34.6247,34.9884,55288.101386357,0
+CHCO.US,D,20140109,000000,34.9884,35.3578,34.6651,35.1243,49833.273930793,0
+CHCO.US,D,20140110,000000,35.1017,35.1411,34.6247,35.1323,64853.077901462,0
+CHCO.US,D,20140113,000000,34.9568,35.1243,34.4947,34.8436,48649.956942293,0
+CHCO.US,D,20140114,000000,34.7361,34.8592,34.7075,34.744,22149.136598638,0
+CHCO.US,D,20140115,000000,34.9352,35.2702,34.6277,34.9657,35993.742393765,0
+CHCO.US,D,20140116,000000,34.744,35.1903,34.411,34.6219,23225.894167076,0
+CHCO.US,D,20140117,000000,34.6789,35.1489,34.1281,34.7075,29667.15739693,0
+CHCO.US,D,20140121,000000,34.4947,35.2702,34.4947,35.2061,25314.458800295,0
+CHCO.US,D,20140122,000000,35.3992,35.42,34.9874,35.2061,27424.335317526,0
+CHCO.US,D,20140123,000000,34.6435,35.1903,34.5961,35.1707,64206.617419752,0
+CHCO.US,D,20140124,000000,34.949,35.2229,34.273,34.744,51806.145479373,0
+CHCO.US,D,20140127,000000,34.883,34.883,34.0957,34.1104,44297.258345658,0
+CHCO.US,D,20140128,000000,34.071,34.5459,33.7665,34.5459,62503.696401996,0
+CHCO.US,D,20140129,000000,34.8298,35.286,33.736,34.0099,48649.956942293,0
+CHCO.US,D,20140130,000000,34.2809,34.8366,33.797,34.471,54054.041816875,0
+CHCO.US,D,20140131,000000,34.0365,34.411,33.6769,33.8444,93713.428260778,0
+CHCO.US,D,20140203,000000,33.7665,34.1597,32.4954,32.5989,91038.279391408,0
+CHCO.US,D,20140204,000000,32.452,33.3724,32.316,32.864,56541.443136612,0
+CHCO.US,D,20140205,000000,32.323,32.7447,32.323,32.4885,51457.036522217,0
+CHCO.US,D,20140206,000000,32.3564,32.7998,32.316,32.5013,41407.975784543,0
+CHCO.US,D,20140207,000000,32.8392,33.0167,32.2116,32.5515,49876.912550438,0
+CHCO.US,D,20140210,000000,32.3112,32.5733,32.0825,32.5733,64856.122456321,0
+CHCO.US,D,20140211,000000,32.5377,33.1911,32.5377,32.9457,38609.015017577,0
+CHCO.US,D,20140212,000000,32.8492,33.6847,32.6865,32.924,39825.822109525,0
+CHCO.US,D,20140213,000000,32.5663,32.8107,32.384,32.655,73768.549379997,0
+CHCO.US,D,20140214,000000,32.655,33.0757,32.5899,32.864,43388.96614608,0
+CHCO.US,D,20140218,000000,33.7261,33.7261,32.6383,32.8245,41871.762974718,0
+CHCO.US,D,20140219,000000,32.655,33.0383,31.6499,31.9702,54513.769600572,0
+CHCO.US,D,20140220,000000,32.0067,32.7664,32.0067,32.6067,41847.406535847,0
+CHCO.US,D,20140221,000000,32.8245,32.9703,32.5585,32.8245,44577.357392678,0
+CHCO.US,D,20140224,000000,32.7822,33.3488,32.7782,33.2364,58546.78993702,0
+CHCO.US,D,20140225,000000,33.1674,33.2127,32.9457,33.0453,38116.811982051,0
+CHCO.US,D,20140226,000000,33.1674,33.6069,32.9309,33.4768,31460.400208834,0
+CHCO.US,D,20140227,000000,33.4768,33.7704,33.1753,33.6769,22914.334719847,0
+CHCO.US,D,20140228,000000,33.7586,34.3292,33.463,33.5833,66134.835497067,0
+CHCO.US,D,20140303,000000,33.3488,35.954,33.1595,33.5015,32880.17762471,0
+CHCO.US,D,20140304,000000,35.6998,35.6998,33.6365,34.6513,98197.042716347,0
+CHCO.US,D,20140305,000000,34.4523,34.6513,34.1281,34.343,32459.01420256,0
+CHCO.US,D,20140306,000000,34.3232,34.8958,34.3232,34.7144,16660.819039627,0
+CHCO.US,D,20140307,000000,34.8898,35.1075,34.5627,34.7903,20332.552199484,0
+CHCO.US,D,20140310,000000,35.0327,35.0327,34.4789,34.873,29002.429586067,0
+CHCO.US,D,20140311,000000,34.7755,34.814,34.2582,34.6081,26897.627326934,0
+CHCO.US,D,20140312,000000,34.5164,34.6957,34.2346,34.5085,33195.796478418,0
+CHCO.US,D,20140313,000000,34.5883,34.8592,34.0957,34.2976,29409.385085542,0
+CHCO.US,D,20140314,000000,34.0809,34.883,34.0809,34.5026,13475.199805578,0
+CHCO.US,D,20140317,000000,34.5539,35.0012,34.5539,34.6613,33305.400453339,0
+CHCO.US,D,20140318,000000,34.5321,34.81,34.1784,34.5805,52560.180232765,0
+CHCO.US,D,20140319,000000,34.6613,34.8366,34.2651,34.6159,24934.90429455,0
+CHCO.US,D,20140320,000000,34.6375,34.8898,34.2021,34.7361,37442.950506611,0
+CHCO.US,D,20140321,000000,34.9805,35.0633,34.1695,34.4947,121885.70922198,0
+CHCO.US,D,20140324,000000,34.6277,34.7824,34.2346,34.4434,44240.426654958,0
+CHCO.US,D,20140325,000000,34.6691,34.8898,34.1695,34.6219,28005.84529558,0
+CHCO.US,D,20140326,000000,34.9874,34.9874,33.6769,33.6985,55244.462766712,0
+CHCO.US,D,20140327,000000,33.8226,34.1163,32.8492,33.2876,40772.678670649,0
+CHCO.US,D,20140328,000000,33.26,34.336,33.2364,33.4482,47786.31821398,0
+CHCO.US,D,20140331,000000,34.003,34.404,33.4561,34.0247,66082.063212845,0
+CHCO.US,D,20140401,000000,33.9202,35.1155,33.9202,35.0475,90985.507107187,0
+CHCO.US,D,20140402,000000,35.1243,35.3756,34.7686,35.0199,42751.639328946,0
+CHCO.US,D,20140403,000000,34.9657,35.346,34.9657,35.215,37037.009858755,0
+CHCO.US,D,20140404,000000,35.0859,35.4958,33.864,33.935,48175.006384302,0
+CHCO.US,D,20140407,000000,33.9567,34.0809,33.4837,33.9626,58977.087023748,0
+CHCO.US,D,20140408,000000,33.9429,34.1281,33.6069,33.87,45472.456521201,0
+CHCO.US,D,20140409,000000,33.87,33.87,32.8018,33.197,100234.86476858,0
+CHCO.US,D,20140410,000000,33.1753,33.1753,32.322,32.5249,60207.087186751,0
+CHCO.US,D,20140411,000000,32.4195,32.7604,31.8726,31.9869,64484.686763533,0
+CHCO.US,D,20140414,000000,31.779,32.5319,31.779,32.3554,66069.88499341,0
+CHCO.US,D,20140415,000000,32.3958,32.5437,31.9318,32.4284,42819.634387462,0
+CHCO.US,D,20140416,000000,32.7536,32.9763,32.249,32.9073,55413.942987192,0
+CHCO.US,D,20140417,000000,32.7466,33.1733,32.7299,32.9408,56008.646036301,0
+CHCO.US,D,20140421,000000,33.0501,33.9557,33.0501,33.326,118824.91673714,0
+CHCO.US,D,20140422,000000,33.3034,33.4955,33.1507,33.1507,37860.054522282,0
+CHCO.US,D,20140423,000000,33.3891,33.4955,33.0659,33.1053,59454.067284978,0
+CHCO.US,D,20140424,000000,33.1201,33.3488,32.1929,32.387,66210.94936854,0
+CHCO.US,D,20140425,000000,32.3634,32.6156,32.1023,32.2264,51401.219683136,0
+CHCO.US,D,20140428,000000,32.256,32.6964,31.5829,31.9564,63334.859878481,0
+CHCO.US,D,20140429,000000,32.2708,32.3466,32.0785,32.2264,67559.687171042,0
+CHCO.US,D,20140430,000000,31.9948,32.9979,31.8786,32.9152,114079.47056371,0
+CHCO.US,D,20140501,000000,32.6964,32.8994,32.2018,32.656,96766.101932655,0
+CHCO.US,D,20140502,000000,32.927,33.1142,32.1417,32.3811,59581.938589053,0
+CHCO.US,D,20140505,000000,32.316,32.6294,32.1199,32.4284,58809.636506507,0
+CHCO.US,D,20140506,000000,32.2658,32.451,32.0234,32.1023,69438.177518994,0
+CHCO.US,D,20140507,000000,32.2264,32.6156,31.5909,32.5377,62871.072688306,0
+CHCO.US,D,20140508,000000,32.5377,32.9152,32.3466,32.4698,58613.770143916,0
+CHCO.US,D,20140509,000000,32.3634,32.9901,32.2264,32.9152,65971.444386305,0
+CHCO.US,D,20140512,000000,32.9585,33.9468,32.1189,33.8838,49277.13524323,0
+CHCO.US,D,20140513,000000,33.6877,33.6877,33.0501,33.0591,59974.686165854,0
+CHCO.US,D,20140514,000000,32.656,33.0137,32.0785,32.1259,54954.215203495,0
+CHCO.US,D,20140515,000000,32.0619,32.256,31.4342,32.0559,84366.644843896,0
+CHCO.US,D,20140516,000000,31.9495,32.5673,31.8026,32.3634,62478.325111505,0
+CHCO.US,D,20140519,000000,32.3278,32.9201,32.3278,32.792,39674.609218199,0
+CHCO.US,D,20140520,000000,32.3466,32.6235,32.0027,32.2402,79021.421363253,0
+CHCO.US,D,20140521,000000,32.5082,32.8502,31.9249,32.2658,50788.249304873,0
+CHCO.US,D,20140522,000000,32.2018,32.7536,32.2018,32.5377,32622.405313321,0
+CHCO.US,D,20140523,000000,32.5585,32.8048,32.3584,32.7122,30342.033723991,0
+CHCO.US,D,20140527,000000,33.0206,33.5861,32.7998,33.5261,53156.912985113,0
+CHCO.US,D,20140528,000000,33.195,33.4571,33.1359,33.334,41076.119304922,0
+CHCO.US,D,20140529,000000,33.4857,33.5261,33.1575,33.2876,28055.573024942,0
+CHCO.US,D,20140530,000000,33.4414,33.4778,32.9979,33.0817,58721.344415598,0
+CHCO.US,D,20140602,000000,33.266,33.3802,32.8048,33.1802,29445.919743848,0
+CHCO.US,D,20140603,000000,33.1201,33.4482,32.7122,33.0501,37294.782170143,0
+CHCO.US,D,20140604,000000,32.7998,33.0501,32.6875,32.9496,29845.771281987,0
+CHCO.US,D,20140605,000000,33.1359,33.8759,32.7388,33.8759,44634.189083379,0
+CHCO.US,D,20140606,000000,34.1163,34.7814,33.9853,34.7194,67948.375341364,0
+CHCO.US,D,20140609,000000,34.0434,35.4929,34.0434,35.3716,50219.932397876,0
+CHCO.US,D,20140610,000000,35.1243,35.3944,34.5055,35.3864,34747.504604847,0
+CHCO.US,D,20140611,000000,35.2978,35.349,35.0573,35.218,78959.515414456,0
+CHCO.US,D,20140612,000000,35.218,35.4771,35.0209,35.2978,75298.945622415,0
+CHCO.US,D,20140613,000000,35.1431,35.5343,34.6257,34.7125,38157.406046837,0
+CHCO.US,D,20140616,000000,34.543,34.543,34.1331,34.2828,43705.599851408,0
+CHCO.US,D,20140617,000000,34.1951,34.8346,34.0611,34.7736,50732.432465794,0
+CHCO.US,D,20140618,000000,34.8721,34.9568,34.338,34.942,39557.90128194,0
+CHCO.US,D,20140619,000000,34.8188,34.9657,34.6494,34.9106,25557.008337389,0
+CHCO.US,D,20140620,000000,34.9874,35.2584,34.942,35.0791,109959.17298798,0
+CHCO.US,D,20140623,000000,34.9106,35.4298,34.5833,35.1095,62807.137036269,0
+CHCO.US,D,20140624,000000,34.9184,35.8664,34.7194,34.7194,61005.775411407,0
+CHCO.US,D,20140625,000000,34.4602,34.5833,34.1223,34.3735,95744.146351678,0
+CHCO.US,D,20140626,000000,34.3735,34.4829,34.002,34.3794,32379.855776227,0
+CHCO.US,D,20140627,000000,34.5529,34.8632,34.2996,34.4395,150048.85651861,0
+CHCO.US,D,20140630,000000,34.2237,34.6494,34.0434,34.542,58484.883988222,0
+CHCO.US,D,20140701,000000,34.8188,35.7688,34.8188,35.417,68828.251695591,0
+CHCO.US,D,20140702,000000,35.3716,35.4091,34.8346,34.8948,30434.385221378,0
+CHCO.US,D,20140703,000000,35.1795,35.5579,35.1795,35.5539,19282.180773156,0
+CHCO.US,D,20140707,000000,35.2081,35.3146,34.8632,34.8948,41963.099620486,0
+CHCO.US,D,20140708,000000,34.9657,34.9657,34.3794,34.4602,57923.671042561,0
+CHCO.US,D,20140709,000000,34.7125,35.1342,34.4474,34.5587,81913.748479227,0
+CHCO.US,D,20140710,000000,34.2996,34.7233,33.8926,34.2434,55995.452965246,0
+CHCO.US,D,20140711,000000,34.275,34.346,33.8236,34.0867,47754.85781377,0
+CHCO.US,D,20140714,000000,34.2286,34.339,32.9861,34.2237,42589.263069804,0
+CHCO.US,D,20140715,000000,34.2908,34.7016,34.0355,34.1587,27604.978905823,0
+CHCO.US,D,20140716,000000,34.4001,34.4001,33.5783,33.6749,48667.209419826,0
+CHCO.US,D,20140717,000000,33.3182,33.6029,32.7319,32.8146,44905.154465822,0
+CHCO.US,D,20140718,000000,32.7141,33.5527,32.7141,33.4423,72623.796753044,0
+CHCO.US,D,20140721,000000,33.2571,33.4492,33.1645,33.3724,34179.187697849,0
+CHCO.US,D,20140722,000000,33.3891,33.873,33.2413,33.4334,57776.517557714,0
+CHCO.US,D,20140723,000000,33.334,33.3408,32.9713,33.2571,85971.125254547,0
+CHCO.US,D,20140724,000000,33.2256,33.3802,33.0551,33.2334,90754.120937909,0
+CHCO.US,D,20140725,000000,32.9112,33.3408,32.7644,32.786,44891.961394766,0
+CHCO.US,D,20140728,000000,32.7792,32.8944,32.2688,32.4274,52208.02672075,0
+CHCO.US,D,20140729,000000,32.6235,32.6235,32.2628,32.3614,66562.088028936,0
+CHCO.US,D,20140730,000000,32.5013,32.6816,32.4363,32.6619,26781.934242294,0
+CHCO.US,D,20140731,000000,32.2224,32.6698,32.1515,32.1722,64999.216534691,0
+CHCO.US,D,20140801,000000,32.1722,32.7398,31.6569,31.8274,62851.790507532,0
+CHCO.US,D,20140804,000000,32.0657,32.0885,31.3326,31.8736,44538.793031132,0
+CHCO.US,D,20140805,000000,31.5967,32.1515,31.4657,31.9525,39583.272572431,0
+CHCO.US,D,20140806,000000,32.1219,32.4185,31.78,32.254,35909.509709335,0
+CHCO.US,D,20140807,000000,32.2628,32.3446,31.7741,31.8588,38976.391303886,0
+CHCO.US,D,20140808,000000,31.7741,32.2471,31.7741,32.1061,44912.258427159,0
+CHCO.US,D,20140811,000000,32.387,32.6501,32.2136,32.3062,48462.209392659,0
+CHCO.US,D,20140812,000000,31.9209,32.2057,31.9209,32.0205,50761.863162763,0
+CHCO.US,D,20140813,000000,32.0599,32.4363,31.9396,32.3791,41187.752983081,0
+CHCO.US,D,20140814,000000,32.319,32.7063,32.2224,32.3062,28640.127557855,0
+CHCO.US,D,20140815,000000,32.5909,32.6984,31.5731,32.0047,70402.286557652,0
+CHCO.US,D,20140818,000000,32.4501,32.5515,32.3791,32.5249,59728.077222281,0
+CHCO.US,D,20140819,000000,32.5161,32.7998,32.5161,32.6501,23331.438735519,0
+CHCO.US,D,20140820,000000,32.4786,32.4786,32.1308,32.1811,25698.072712519,0
+CHCO.US,D,20140821,000000,32.1584,33.0462,32.0599,32.8294,33919.385683221,0
+CHCO.US,D,20140822,000000,32.9024,32.9024,32.5437,32.6403,46127.035815868,0
+CHCO.US,D,20140825,000000,32.7486,32.8718,32.3614,32.7141,72049.390736328,0
+CHCO.US,D,20140826,000000,32.8146,33.194,32.8146,32.9782,45809.387258921,0
+CHCO.US,D,20140827,000000,32.9536,33.0265,32.8718,32.9024,30399.880266311,0
+CHCO.US,D,20140828,000000,32.6984,32.8216,32.5585,32.7063,37858.024819043,0
+CHCO.US,D,20140829,000000,32.722,33.0265,32.5909,33.0029,45361.83769466,0
+CHCO.US,D,20140902,000000,33.0265,33.5665,32.7319,33.2571,70157.70731732,0
+CHCO.US,D,20140903,000000,33.4581,33.4581,32.9112,33.0265,95091.59676025,0
+CHCO.US,D,20140904,000000,33.0403,33.4492,32.8374,32.9861,72036.197665272,0
+CHCO.US,D,20140905,000000,32.8294,33.3408,32.7063,33.265,45711.961503436,0
+CHCO.US,D,20140908,000000,33.3635,33.3724,32.8944,33.2256,47275.847849301,0
+CHCO.US,D,20140909,000000,33.2186,33.3576,32.795,32.9112,52344.016837782,0
+CHCO.US,D,20140910,000000,32.9713,33.4039,32.9713,33.2492,51368.744431308,0
+CHCO.US,D,20140911,000000,33.1645,33.5715,33.0639,33.4492,38920.574464806,0
+CHCO.US,D,20140912,000000,33.5044,33.6571,33.194,33.4118,45518.124844084,0
+CHCO.US,D,20140915,000000,33.2492,33.4867,32.8944,33.1487,35880.079012366,0
+CHCO.US,D,20140916,000000,33.4423,33.4423,32.924,33.0639,51620.427632978,0
+CHCO.US,D,20140917,000000,32.9625,33.4118,32.9625,33.1645,30069.038638307,0
+CHCO.US,D,20140918,000000,33.1871,33.8808,33.1871,33.6345,63552.038125083,0
+CHCO.US,D,20140919,000000,33.7793,34.1843,33.6119,33.8148,214107.30560189,0
+CHCO.US,D,20140922,000000,33.6827,33.8148,33.325,33.3408,48020.748938117,0
+CHCO.US,D,20140923,000000,33.5123,33.5123,32.6698,32.6984,61770.973532616,0
+CHCO.US,D,20140924,000000,32.862,33.3586,32.6403,32.7063,94084.863953567,0
+CHCO.US,D,20140925,000000,32.5673,32.9901,32.2688,32.5585,104792.56339238,0
+CHCO.US,D,20140926,000000,32.6304,33.0177,32.5585,32.9024,77813.747935881,0
+CHCO.US,D,20140929,000000,31.9318,32.8294,31.9318,32.7319,64194.439200315,0
+CHCO.US,D,20140930,000000,32.722,32.7713,32.4954,32.5437,95729.938429003,0
+CHCO.US,D,20141001,000000,32.3702,32.9112,32.254,32.4599,94808.45315837,0
+CHCO.US,D,20141002,000000,32.5585,32.8944,32.4422,32.7713,59762.582177349,0
+CHCO.US,D,20141003,000000,33.0265,33.3024,32.8216,32.853,53975.898242162,0
+CHCO.US,D,20141006,000000,32.786,32.9713,32.4954,32.7319,38768.34672186,0
+CHCO.US,D,20141007,000000,32.3939,32.8146,32.319,32.3544,60555.181292287,0
+CHCO.US,D,20141008,000000,32.5377,33.5586,32.1584,33.5123,86965.679841794,0
+CHCO.US,D,20141009,000000,33.334,33.334,32.5161,32.6166,89181.100927467,0
+CHCO.US,D,20141010,000000,32.4668,33.4118,32.4668,32.9191,82421.174289047,0
+CHCO.US,D,20141013,000000,32.8324,33.6995,32.6275,33.5054,81650.90190974,0
+CHCO.US,D,20141014,000000,33.4581,34.3114,33.4581,34.0473,92296.695399761,0
+CHCO.US,D,20141015,000000,33.464,34.003,32.8964,33.5201,81628.575174108,0
+CHCO.US,D,20141016,000000,33.0285,33.8768,33.0285,33.6769,172939.8496512,0
+CHCO.US,D,20141017,000000,34.1055,34.1055,32.9812,33.0747,85292.189521008,0
+CHCO.US,D,20141020,000000,33.0669,33.5201,32.7565,33.1536,68084.365458396,0
+CHCO.US,D,20141021,000000,33.2718,33.4492,32.8324,33.4039,95934.938456171,0
+CHCO.US,D,20141022,000000,33.333,33.7754,33.2236,33.333,55649.388562949,0
+CHCO.US,D,20141023,000000,33.4216,33.6522,33.0285,33.2394,64398.424375863,0
+CHCO.US,D,20141024,000000,33.1379,33.5359,32.6304,32.723,47431.120147106,0
+CHCO.US,D,20141027,000000,32.4668,33.0137,32.4668,32.9487,40319.039996669,0
+CHCO.US,D,20141028,000000,33.0285,34.0119,33.0285,33.9192,83871.397253512,0
+CHCO.US,D,20141029,000000,33.934,34.3696,33.7163,34.1843,62140.379522165,0
+CHCO.US,D,20141030,000000,34.0178,34.9234,32.926,34.6247,75215.727789605,0
+CHCO.US,D,20141031,000000,35.3027,35.3027,34.9234,35.0869,115216.10437771,0
+CHCO.US,D,20141103,000000,35.1253,35.7274,34.7174,35.2199,81597.114773899,0
+CHCO.US,D,20141104,000000,34.947,35.5431,34.947,35.5185,40444.881597505,0
+CHCO.US,D,20141105,000000,35.9737,35.9737,35.0869,35.5767,65827.335456316,0
+CHCO.US,D,20141106,000000,35.5353,35.9895,35.4692,35.9235,51843.6949893,0
+CHCO.US,D,20141107,000000,35.6495,36.0624,35.4377,35.9737,39290.995305974,0
+CHCO.US,D,20141110,000000,35.8151,36.2792,35.8151,36.1807,60972.285307959,0
+CHCO.US,D,20141111,000000,36.1491,36.157,35.9334,35.9609,55601.690536826,0
+CHCO.US,D,20141112,000000,35.8732,36.0791,35.8516,36.0486,58157.086915078,0
+CHCO.US,D,20141113,000000,36.1895,36.1895,35.4082,35.485,34960.623444971,0
+CHCO.US,D,20141114,000000,35.4456,35.8732,35.0475,35.2761,57397.977903588,0
+CHCO.US,D,20141117,000000,35.1175,35.2524,34.4504,34.5243,64328.399614108,0
+CHCO.US,D,20141118,000000,34.5489,34.9086,34.4878,34.7282,57223.42342501,0
+CHCO.US,D,20141119,000000,34.5815,34.743,33.9192,34.2011,45729.21398097,0
+CHCO.US,D,20141120,000000,34.0257,34.4642,33.9104,34.4504,45269.486197273,0
+CHCO.US,D,20141121,000000,34.7982,35.2111,33.7694,33.9429,81489.540502217,0
+CHCO.US,D,20141124,000000,33.9262,34.408,33.9262,34.3252,63353.127207634,0
+CHCO.US,D,20141125,000000,34.2513,34.6041,34.2513,34.5893,43885.228588084,0
+CHCO.US,D,20141126,000000,34.9391,34.9391,34.4789,34.7203,35720.747308082,0
+CHCO.US,D,20141128,000000,34.7056,34.947,33.9646,34.1055,42049.362008156,0
+CHCO.US,D,20141201,000000,34.0119,34.2592,33.324,33.3882,91705.036905512,0
+CHCO.US,D,20141202,000000,33.7379,34.34,33.5803,34.1133,61591.34479594,0
+CHCO.US,D,20141203,000000,34.0325,34.7095,33.7064,34.408,52702.259459515,0
+CHCO.US,D,20141204,000000,34.3184,34.6947,34.2237,34.471,56909.834274541,0
+CHCO.US,D,20141205,000000,34.5173,35.4377,34.5173,35.1589,50244.288836747,0
+CHCO.US,D,20141208,000000,35.1529,35.7826,34.8868,35.0002,99313.379497951,0
+CHCO.US,D,20141209,000000,34.6119,35.9678,34.6119,35.7993,61397.508136588,0
+CHCO.US,D,20141210,000000,35.3706,35.6575,34.6041,34.6199,69611.717145953,0
+CHCO.US,D,20141211,000000,34.675,35.415,34.675,34.8307,30686.068423049,0
+CHCO.US,D,20141212,000000,34.4878,34.9154,34.3114,34.3616,55020.180558772,0
+CHCO.US,D,20141215,000000,34.3834,34.8997,34.1675,34.4947,51837.605879581,0
+CHCO.US,D,20141216,000000,34.34,35.1351,34.1261,34.5981,39502.08444286,0
+CHCO.US,D,20141217,000000,34.5243,35.5027,34.0759,35.415,48849.882711362,0
+CHCO.US,D,20141218,000000,35.619,36.2181,34.8307,36.0486,56290.774786561,0
+CHCO.US,D,20141219,000000,35.8732,35.8732,35.0791,35.1105,312257.66514373,0
+CHCO.US,D,20141222,000000,35.3293,35.5589,34.8268,35.485,46927.753743764,0
+CHCO.US,D,20141223,000000,35.5481,36.0624,35.485,35.7993,29772.701965373,0
+CHCO.US,D,20141224,000000,35.7422,36.3206,35.3382,35.89,42446.168991435,0
+CHCO.US,D,20141226,000000,36.1708,36.1974,35.8279,35.9984,14286.06624967,0
+CHCO.US,D,20141229,000000,36.1235,36.7246,36.1235,36.6171,69036.296277617,0
+CHCO.US,D,20141230,000000,36.5748,37.303,36.5472,36.5837,23883.518016603,0
+CHCO.US,D,20141231,000000,36.7955,37.1917,36.2043,36.288,56486.641149151,0
+CHCO.US,D,20150102,000000,36.4378,36.4378,35.2692,35.8062,24193.047760593,0
+CHCO.US,D,20150105,000000,35.5027,35.8812,34.8544,35.0189,44630.1296769,0
+CHCO.US,D,20150106,000000,35.1027,35.1243,33.868,33.934,67972.731780235,0
+CHCO.US,D,20150107,000000,34.1055,34.3922,33.868,34.3312,51992.878177386,0
+CHCO.US,D,20150108,000000,34.5667,35.0091,34.3312,34.6337,85064.862758208,0
+CHCO.US,D,20150109,000000,34.6405,34.8218,33.8542,33.8768,30816.984281982,0
+CHCO.US,D,20150112,000000,33.7596,34.0671,33.4216,33.8858,35348.296763674,0
+CHCO.US,D,20150113,000000,34.1951,34.8464,33.194,33.8768,85104.441971374,0
+CHCO.US,D,20150114,000000,33.3754,33.6345,33.0995,33.335,75487.708023667,0
+CHCO.US,D,20150115,000000,33.327,33.327,32.794,33.0915,44921.392091736,0
+CHCO.US,D,20150116,000000,32.9339,33.9262,32.9339,33.868,63988.424321529,0
+CHCO.US,D,20150120,000000,33.5507,33.7143,33.0995,33.327,81869.095007963,0
+CHCO.US,D,20150121,000000,32.7378,33.266,32.7378,32.854,66016.097857569,0
+CHCO.US,D,20150122,000000,33.0216,34.2868,32.9743,34.1873,212741.31532186,0
+CHCO.US,D,20150123,000000,34.0867,34.4395,33.5645,33.6197,60493.27534349,0
+CHCO.US,D,20150126,000000,34.1518,34.8948,33.7094,34.5321,109147.29169226,0
+CHCO.US,D,20150127,000000,34.3154,34.6741,33.462,34.4691,59270.379141823,0
+CHCO.US,D,20150128,000000,34.6741,34.6741,33.5419,33.6197,84897.412240968,0
+CHCO.US,D,20150129,000000,33.6275,34.2316,33.462,34.2247,100759.54305593,0
+CHCO.US,D,20150130,000000,33.8768,34.2385,33.194,33.3202,107818.85092216,0
+CHCO.US,D,20150202,000000,33.4679,34.4484,33.1999,34.3735,67728.152539902,0
+CHCO.US,D,20150203,000000,34.7844,34.8386,34.2415,34.6997,88621.917685045,0
+CHCO.US,D,20150204,000000,34.5321,35.0829,34.4484,34.5321,49042.704519094,0
+CHCO.US,D,20150205,000000,34.8317,35.6111,34.5647,35.4919,41935.698626756,0
+CHCO.US,D,20150206,000000,35.5933,36.4684,35.5933,36.3127,107567.16772049,0
+CHCO.US,D,20150209,000000,36.1215,36.3255,35.6801,35.7599,95924.789939974,0
+CHCO.US,D,20150210,000000,36.1541,36.1541,35.3678,35.817,42530.401675865,0
+CHCO.US,D,20150211,000000,35.6584,35.8378,35.3264,35.6683,26813.394642504,0
+CHCO.US,D,20150212,000000,35.8614,36.6033,35.8446,36.5945,49297.432275623,0
+CHCO.US,D,20150213,000000,36.6409,36.6409,36.0762,36.3196,33636.242081342,0
+CHCO.US,D,20150217,000000,36.1609,36.6901,36.0831,36.5403,40644.807366574,0
+CHCO.US,D,20150218,000000,36.3038,36.4378,35.8446,36.3896,53034.115939137,0
+CHCO.US,D,20150219,000000,36.2092,36.4989,36.09,36.3718,43345.327526436,0
+CHCO.US,D,20150220,000000,36.429,36.4772,35.6505,36.3196,45368.941655997,0
+CHCO.US,D,20150223,000000,36.1057,36.2565,35.817,36.1945,28858.320656077,0
+CHCO.US,D,20150224,000000,36.3718,36.563,36.1945,36.359,42361.936307004,0
+CHCO.US,D,20150225,000000,36.2161,36.5945,36.1057,36.3522,39732.455760518,0
+CHCO.US,D,20150226,000000,36.224,36.7127,36.0713,36.6901,35329.0145829,0
+CHCO.US,D,20150227,000000,36.4989,36.8132,36.3196,36.3255,40891.416310147,0
+CHCO.US,D,20150302,000000,36.3896,36.761,35.892,36.2398,61107.260573371,0
+CHCO.US,D,20150303,000000,36.0201,36.09,35.5933,35.823,33535.771770998,0
+CHCO.US,D,20150304,000000,35.619,36.1295,35.1835,35.5589,36335.747389584,0
+CHCO.US,D,20150305,000000,35.5687,36.1945,35.1775,35.5096,39508.173552578,0
+CHCO.US,D,20150306,000000,35.3588,36.3522,35.3588,35.952,76477.188352817,0
+CHCO.US,D,20150309,000000,36.1137,36.5857,36.1137,36.2161,49800.798678964,0
+CHCO.US,D,20150310,000000,35.8536,35.8536,35.2938,35.4436,42940.401730199,0
+CHCO.US,D,20150311,000000,35.4367,36.0378,35.282,35.8446,58186.517612048,0
+CHCO.US,D,20150312,000000,36.2023,37.2399,36.1461,37.234,46114.857596433,0
+CHCO.US,D,20150313,000000,37.3099,37.3099,36.5482,37.2261,36335.747389584,0
+CHCO.US,D,20150316,000000,37.5553,37.6243,36.9729,37.0991,71776.395650645,0
+CHCO.US,D,20150317,000000,37.0813,37.3818,36.7127,37.367,43829.411749004,0
+CHCO.US,D,20150318,000000,37.2715,37.5858,36.7817,37.0813,41290.252996665,0
+CHCO.US,D,20150319,000000,36.8231,37.168,36.6103,37.0655,36971.044503478,0
+CHCO.US,D,20150320,000000,37.2784,37.845,37.0655,37.7346,157022.91684877,0
+CHCO.US,D,20150323,000000,37.6509,37.973,37.2557,37.4744,83211.743700746,0
+CHCO.US,D,20150324,000000,38.5721,38.5721,37.0991,37.3493,125518.87802029,0
+CHCO.US,D,20150325,000000,37.5553,37.7346,36.6575,36.6635,54245.848772986,0
+CHCO.US,D,20150326,000000,36.6033,37.2399,36.4132,37.0901,59963.522798037,0
+CHCO.US,D,20150327,000000,36.9325,37.4222,36.7738,37.1365,51070.378055134,0
+CHCO.US,D,20150330,000000,37.0991,38.1129,37.0991,37.8548,44719.436619428,0
+CHCO.US,D,20150331,000000,37.3818,37.3906,36.6103,37.0182,113831.84676852,0
+CHCO.US,D,20150401,000000,36.7285,37.2183,36.5236,37.1995,56785.007525326,0
+CHCO.US,D,20150402,000000,37.3572,37.7031,37.3099,37.6243,45101.020828413,0
+CHCO.US,D,20150406,000000,37.3976,37.777,37.1601,37.4064,46750.154710327,0
+CHCO.US,D,20150407,000000,37.0655,37.6577,37.0655,37.3906,34160.920368696,0
+CHCO.US,D,20150408,000000,37.4606,37.5306,37.0557,37.2941,41540.921346716,0
+CHCO.US,D,20150409,000000,37.1523,37.2518,36.6723,36.9896,29580.895009261,0
+CHCO.US,D,20150410,000000,37.234,37.4666,37.0182,37.2399,43065.228479415,0
+CHCO.US,D,20150413,000000,37.3838,37.502,36.295,37.4084,28958.790966421,0
+CHCO.US,D,20150414,000000,37.0881,37.437,37.0881,37.375,48601.24406455,0
+CHCO.US,D,20150415,000000,37.5267,38.3988,37.4458,37.7484,70101.890478239,0
+CHCO.US,D,20150416,000000,37.6381,38.0095,37.3424,37.843,94342.636264955,0
+CHCO.US,D,20150417,000000,37.573,37.9012,37.1513,37.2084,60941.83975937,0
+CHCO.US,D,20150420,000000,37.2646,38.2027,37.0547,37.9543,53185.328830463,0
+CHCO.US,D,20150421,000000,37.8844,38.041,37.8184,37.9829,32120.0537616,0
+CHCO.US,D,20150422,000000,37.9012,38.2736,37.7878,38.2164,40791.960851422,0
+CHCO.US,D,20150423,000000,38.3189,38.3514,37.6775,37.7661,39032.208142967,0
+CHCO.US,D,20150424,000000,37.9386,37.9386,37.3838,37.5326,38469.980345686,0
+CHCO.US,D,20150427,000000,37.6675,37.9474,37.0487,37.1759,52505.378245305,0
+CHCO.US,D,20150428,000000,37.2183,38.1129,36.9867,37.9228,55051.640958981,0
+CHCO.US,D,20150429,000000,37.774,37.9228,37.2951,37.3996,38024.460484665,0
+CHCO.US,D,20150430,000000,37.2084,37.3336,36.43,36.5088,100985.85496712,0
+CHCO.US,D,20150501,000000,36.5088,36.9709,35.9993,36.2634,59058.275153319,0
+CHCO.US,D,20150504,000000,36.4142,36.6753,36.2151,36.3718,61444.191311091,0
+CHCO.US,D,20150505,000000,36.3718,36.4782,35.9068,36.2083,85369.3182441,0
+CHCO.US,D,20150506,000000,36.2851,36.2851,35.7885,36.2083,64613.572919227,0
+CHCO.US,D,20150507,000000,36.0427,36.4054,35.8968,36.3304,63975.231250473,0
+CHCO.US,D,20150508,000000,36.6507,36.6507,36.1659,36.43,37268.396028032,0
+CHCO.US,D,20150511,000000,36.223,36.5965,36.223,36.4782,46968.34780855,0
+CHCO.US,D,20150512,000000,36.3522,36.7069,35.8644,36.5649,39583.272572431,0
+CHCO.US,D,20150513,000000,36.5709,36.7295,36.295,36.6221,18229.77964359,0
+CHCO.US,D,20150514,000000,36.9118,37.1513,36.6359,36.7857,66107.434503337,0
+CHCO.US,D,20150515,000000,36.7561,36.7561,35.8269,36.1442,43692.406780352,0
+CHCO.US,D,20150518,000000,36.0939,36.7226,36.025,36.6437,55903.101467858,0
+CHCO.US,D,20150519,000000,36.5709,37.2646,36.5709,36.9463,70483.474687223,0
+CHCO.US,D,20150520,000000,36.6931,37.0487,36.6221,36.6842,60308.572348715,0
+CHCO.US,D,20150521,000000,36.5344,36.8093,36.1117,36.493,54269.190360238,0
+CHCO.US,D,20150522,000000,36.4142,36.5423,35.8269,35.9481,42556.787817976,0
+CHCO.US,D,20150526,000000,35.9068,35.9068,35.3746,35.7372,66418.993950566,0
+CHCO.US,D,20150527,000000,35.7974,36.4142,35.4436,36.2694,63205.973722787,0
+CHCO.US,D,20150528,000000,36.0506,36.3522,35.8516,36.295,37535.302003998,0
+CHCO.US,D,20150529,000000,36.1343,36.2634,35.5096,35.8644,53514.140755227,0
+CHCO.US,D,20150601,000000,36.295,36.295,35.4919,36.1599,57084.388753119,0
+CHCO.US,D,20150602,000000,35.889,37.0241,35.889,36.7946,67695.677288074,0
+CHCO.US,D,20150603,000000,36.7413,37.3266,36.5255,37.2084,43820.278084427,0
+CHCO.US,D,20150604,000000,36.9118,37.1433,36.4388,36.6437,39158.049743802,0
+CHCO.US,D,20150605,000000,36.827,37.3996,36.5088,37.0163,110302.19283541,0
+CHCO.US,D,20150608,000000,36.8418,37.1069,36.6221,36.7413,66608.771203439,0
+CHCO.US,D,20150609,000000,36.7561,37.6015,36.6507,37.368,146973.8561111,0
+CHCO.US,D,20150610,000000,37.6617,38.8648,37.5887,38.3602,185501.6829991,0
+CHCO.US,D,20150611,000000,38.384,38.4657,37.9012,38.3268,63785.453997601,0
+CHCO.US,D,20150612,000000,38.0647,38.178,37.8598,38.041,75047.262420744,0
+CHCO.US,D,20150615,000000,37.8104,37.9012,37.0547,37.7149,63205.973722787,0
+CHCO.US,D,20150616,000000,37.5503,38.3041,36.6842,38.0184,75169.0446151,0
+CHCO.US,D,20150617,000000,38.041,38.2233,37.502,37.7385,130948.33418537,0
+CHCO.US,D,20150618,000000,38.0351,38.3692,37.8046,38.1927,78569.812392514,0
+CHCO.US,D,20150619,000000,38.3041,38.7022,37.9012,38.5426,173004.80015485,0
+CHCO.US,D,20150622,000000,38.916,38.916,38.3514,38.8648,35255.945266287,0
+CHCO.US,D,20150623,000000,38.78,39.4324,38.6943,39.3052,40327.158809627,0
+CHCO.US,D,20150624,000000,39.3456,39.4984,38.9801,39.3702,57668.943286032,0
+CHCO.US,D,20150625,000000,39.6157,39.923,39.3112,39.4984,78192.287590008,0
+CHCO.US,D,20150626,000000,39.4649,39.9102,39.4649,39.8856,255101.22192561,0
+CHCO.US,D,20150629,000000,39.4895,39.7644,38.5505,38.6619,56535.354026895,0
+CHCO.US,D,20150630,000000,38.916,39.2412,38.717,39.1111,102925.23641225,0
+CHCO.US,D,20150701,000000,39.3456,39.726,39.3112,39.5279,79578.574902436,0
+CHCO.US,D,20150702,000000,39.4895,39.5102,38.9643,39.0254,105515.13774557,0
+CHCO.US,D,20150706,000000,38.8136,39.2737,38.7978,39.2175,66986.296005945,0
+CHCO.US,D,20150707,000000,39.2737,39.2816,38.916,38.9643,84361.570585798,0
+CHCO.US,D,20150708,000000,38.6619,39.1713,38.6619,39.1713,124904.89279041,0
+CHCO.US,D,20150709,000000,39.4324,39.6067,39.053,39.392,102745.60767557,0
+CHCO.US,D,20150710,000000,39.7812,40.0817,39.7812,39.9891,67494.736667385,0
+CHCO.US,D,20150713,000000,40.5734,40.807,40.4216,40.7715,94897.760100898,0
+CHCO.US,D,20150714,000000,40.7646,41.0868,40.4906,41.0444,69969.959767686,0
+CHCO.US,D,20150715,000000,41.0444,41.5016,40.9656,41.4297,59109.017734301,0
+CHCO.US,D,20150716,000000,41.4444,41.8672,41.0927,41.2277,45448.100082329,0
+CHCO.US,D,20150717,000000,41.3184,41.3184,40.5251,40.8878,66050.602812637,0
+CHCO.US,D,20150720,000000,40.8355,40.9242,40.6601,40.9074,44201.862293412,0
+CHCO.US,D,20150721,000000,40.8296,41.2691,40.4916,40.6039,46075.278383267,0
+CHCO.US,D,20150722,000000,40.4444,41.2365,40.4444,41.1321,49692.209555663,0
+CHCO.US,D,20150723,000000,41.3361,41.5243,39.997,40.0827,82660.679271282,0
+CHCO.US,D,20150724,000000,39.9477,39.9477,39.0333,39.1377,74671.767321477,0
+CHCO.US,D,20150727,000000,38.8372,39.0747,38.443,38.9486,114498.60428262,0
+CHCO.US,D,20150728,000000,39.0018,39.3082,38.6175,39.0185,123364.34803179,0
+CHCO.US,D,20150729,000000,39.0687,39.2185,38.3455,38.443,88776.175131231,0
+CHCO.US,D,20150730,000000,38.1789,38.5554,37.8154,38.4953,99393.552775902,0
+CHCO.US,D,20150731,000000,38.443,38.8974,38.1229,38.6175,55814.80937695,0
+CHCO.US,D,20150803,000000,38.4608,38.8126,38.3396,38.7613,72540.578920233,0
+CHCO.US,D,20150804,000000,38.6667,39.1121,38.4914,38.5869,60560.255550386,0
+CHCO.US,D,20150805,000000,38.5869,38.9406,38.38,38.5721,42578.099701987,0
+CHCO.US,D,20150806,000000,38.7071,38.7613,38.443,38.5209,68562.360571245,0
+CHCO.US,D,20150807,000000,38.2815,38.4766,38.0263,38.3396,52315.600992432,0
+CHCO.US,D,20150810,000000,38.6993,38.9702,38.2509,38.452,62807.137036269,0
+CHCO.US,D,20150811,000000,38.2411,38.6589,38.1603,38.452,87399.02148338,0
+CHCO.US,D,20150812,000000,38.3997,38.4234,37.7277,38.2312,73793.920670489,0
+CHCO.US,D,20150813,000000,38.1041,38.6095,38.0184,38.443,60810.923900437,0
+CHCO.US,D,20150814,000000,38.2815,38.7239,38.2815,38.6747,40582.901417776,0
+CHCO.US,D,20150817,000000,38.6825,39.2097,37.4804,39.0185,49447.63031533,0
+CHCO.US,D,20150818,000000,39.053,39.053,38.4677,38.6421,42578.099701987,0
+CHCO.US,D,20150819,000000,38.3396,38.5209,37.8992,38.3948,43827.382045764,0
+CHCO.US,D,20150820,000000,38.2746,39.1623,37.7277,38.0745,91147.88336633,0
+CHCO.US,D,20150821,000000,37.6233,38.6343,37.2271,38.0184,100140.48356796,0
+CHCO.US,D,20150824,000000,35.6732,37.9534,35.6732,36.6389,100139.46871634,0
+CHCO.US,D,20150825,000000,37.3276,37.8745,36.3916,36.4871,99764.988468691,0
+CHCO.US,D,20150826,000000,37.1069,37.8223,36.8586,37.7641,66677.781113574,0
+CHCO.US,D,20150827,000000,37.9622,38.0006,37.2971,37.8498,93897.116403933,0
+CHCO.US,D,20150828,000000,37.6015,37.912,37.439,37.842,74793.549515834,0
+CHCO.US,D,20150831,000000,37.6429,38.2746,37.6429,38.1375,67050.231657982,0
+CHCO.US,D,20150901,000000,37.5158,37.8588,36.7827,37.031,82910.332769713,0
+CHCO.US,D,20150902,000000,37.5286,37.905,37.3512,37.8498,80913.104782262,0
+CHCO.US,D,20150903,000000,37.772,38.0341,37.5681,37.8824,72170.158079065,0
+CHCO.US,D,20150904,000000,37.4242,37.8824,37.4242,37.6153,58311.344361264,0
+CHCO.US,D,20150908,000000,38.0568,38.3051,37.8498,38.2815,62807.137036269,0
+CHCO.US,D,20150909,000000,38.3051,38.4825,37.9858,38.2233,76291.470506422,0
+CHCO.US,D,20150910,000000,38.2233,38.6095,38.1691,38.4914,50960.774080213,0
+CHCO.US,D,20150911,000000,38.2411,38.8194,38.2411,38.6825,42455.302656012,0
+CHCO.US,D,20150914,000000,38.8648,39.0915,38.5721,38.6343,36958.866284043,0
+CHCO.US,D,20150915,000000,38.6017,39.121,38.2677,39.0333,52816.937692534,0
+CHCO.US,D,20150916,000000,39.121,39.121,38.715,38.8372,52943.794144989,0
+CHCO.US,D,20150917,000000,38.7446,39.2836,38.0184,38.1533,75816.519948431,0
+CHCO.US,D,20150918,000000,37.6961,38.5209,37.5848,38.2105,217387.30603657,0
+CHCO.US,D,20150921,000000,38.2174,38.7771,38.2105,38.6747,94020.92830153,0
+CHCO.US,D,20150922,000000,38.3455,38.5633,38.2746,38.452,47822.852872286,0
+CHCO.US,D,20150923,000000,38.443,38.7682,38.4234,38.6993,41421.168855599,0
+CHCO.US,D,20150924,000000,38.443,39.1801,38.443,39.121,63027.35983773,0
+CHCO.US,D,20150925,000000,39.3132,39.8334,39.2097,39.4048,80786.248329807,0
+CHCO.US,D,20150928,000000,39.2284,39.5673,38.9919,39.3782,62219.537948496,0
+CHCO.US,D,20150929,000000,39.5142,39.5329,39.1289,39.3388,79164.515441622,0
+CHCO.US,D,20150930,000000,39.6215,39.6215,39.1003,39.4846,56318.175780291,0
+CHCO.US,D,20151001,000000,39.3654,39.3654,38.7239,39.2984,87905.43244158,0
+CHCO.US,D,20151002,000000,38.8431,38.8431,37.6893,38.6667,73416.395867982,0
+CHCO.US,D,20151005,000000,38.7239,39.4678,38.6175,39.32,55088.175617287,0
+CHCO.US,D,20151006,000000,39.2422,39.2422,38.6667,38.7446,62433.671640241,0
+CHCO.US,D,20151007,000000,38.8027,39.2984,38.7682,39.2422,89739.269318269,0
+CHCO.US,D,20151008,000000,39.2422,39.5615,39.1003,39.5615,51818.323698808,0
+CHCO.US,D,20151009,000000,39.5615,39.6433,38.8816,38.9554,68174.687252543,0
+CHCO.US,D,20151012,000000,38.8431,39.5762,38.7771,39.5486,39492.950778282,0
+CHCO.US,D,20151013,000000,39.5004,39.8285,39.0047,39.1043,37262.306918315,0
+CHCO.US,D,20151014,000000,39.0293,39.1771,37.8598,37.9553,62518.919176291,0
+CHCO.US,D,20151015,000000,38.0943,38.8992,38.0036,38.8992,41350.129242223,0
+CHCO.US,D,20151016,000000,39.0481,39.1585,38.4953,38.7456,40733.099457483,0
+CHCO.US,D,20151019,000000,38.5465,38.9348,38.5199,38.6343,30834.236759516,0
+CHCO.US,D,20151020,000000,38.5633,39.2255,38.4667,39.0865,41967.159026965,0
+CHCO.US,D,20151021,000000,39.3052,39.4028,38.4076,38.4953,28723.345390665,0
+CHCO.US,D,20151022,000000,38.4756,38.4756,37.5848,37.8598,64131.518399898,0
+CHCO.US,D,20151023,000000,38.0943,39.256,37.2232,37.6587,74898.079232656,0
+CHCO.US,D,20151026,000000,37.5444,38.4904,37.5444,38.1839,51623.472187838,0
+CHCO.US,D,20151027,000000,38.1179,38.6343,37.9228,37.973,60663.770415589,0
+CHCO.US,D,20151028,000000,38.1573,39.7349,38.1573,39.7004,74529.688094727,0
+CHCO.US,D,20151029,000000,39.5486,40.1133,39.3122,39.791,67100.974238964,0
+CHCO.US,D,20151030,000000,39.8147,40.3793,38.4667,38.6343,46549.214089639,0
+CHCO.US,D,20151102,000000,38.6017,39.2727,38.5032,39.1525,46906.441859752,0
+CHCO.US,D,20151103,000000,39.0047,39.4097,38.7791,39.2156,39862.356767832,0
+CHCO.US,D,20151104,000000,39.3546,39.4678,39.1101,39.256,32541.21718375,0
+CHCO.US,D,20151105,000000,39.2885,40.0472,39.2885,39.8964,28227.082948662,0
+CHCO.US,D,20151106,000000,40.2246,41.3794,39.7004,41.2917,75642.980321472,0
+CHCO.US,D,20151109,000000,41.2917,41.4622,39.8147,40.7744,43663.990935002,0
+CHCO.US,D,20151110,000000,40.7113,41.1627,40.5498,40.8966,65738.028513788,0
+CHCO.US,D,20151111,000000,40.8316,40.9626,40.0088,40.3546,69946.618180434,0
+CHCO.US,D,20151112,000000,40.0551,40.0551,39.3368,39.4344,50388.397766736,0
+CHCO.US,D,20151113,000000,39.1338,39.3368,38.8746,39.0126,53237.086263065,0
+CHCO.US,D,20151116,000000,38.9348,39.386,38.7544,39.3466,44072.976137718,0
+CHCO.US,D,20151117,000000,39.3368,39.7979,39.0707,39.4748,60538.943666373,0
+CHCO.US,D,20151118,000000,39.4402,39.7004,39.0569,39.6679,50633.991858689,0
+CHCO.US,D,20151119,000000,39.5762,39.932,39.4678,39.7497,46676.070542093,0
+CHCO.US,D,20151120,000000,39.7644,40.329,39.6383,40.1044,45188.298067702,0
+CHCO.US,D,20151123,000000,40.0729,40.3606,39.7575,40.2246,39369.138880687,0
+CHCO.US,D,20151124,000000,40.0551,40.4286,39.8876,40.3882,55464.685568174,0
+CHCO.US,D,20151125,000000,40.3074,40.3882,40.0472,40.3458,47664.536019623,0
+CHCO.US,D,20151127,000000,40.3458,40.466,40.0787,40.3882,42833.842310137,0
+CHCO.US,D,20151130,000000,40.3882,40.4374,40.0393,40.3222,103869.04841852,0
+CHCO.US,D,20151201,000000,40.3222,40.397,39.9122,40.1221,52751.987188877,0
+CHCO.US,D,20151202,000000,40.0019,40.2246,39.5063,39.5673,38715.574437639,0
+CHCO.US,D,20151203,000000,39.5762,40.3694,39.386,39.5486,100738.23117192,0
+CHCO.US,D,20151204,000000,39.5417,40.2502,39.2402,39.8964,53977.927945402,0
+CHCO.US,D,20151207,000000,39.7497,39.7497,38.6017,38.7544,41599.782740656,0
+CHCO.US,D,20151208,000000,38.5633,38.58,37.908,37.9957,25143.963728196,0
+CHCO.US,D,20151209,000000,37.9553,38.1001,37.1789,37.5286,76877.039890954,0
+CHCO.US,D,20151210,000000,37.504,37.7208,36.8694,37.3572,61779.092345574,0
+CHCO.US,D,20151211,000000,36.9118,37.6587,36.4694,36.7029,59918.869326773,0
+CHCO.US,D,20151214,000000,36.6547,37.3916,36.5098,36.9798,74677.856431194,0
+CHCO.US,D,20151215,000000,37.2695,37.7651,37.0823,37.2458,88889.838512631,0
+CHCO.US,D,20151216,000000,37.5355,37.5769,36.5669,37.4468,75767.807070688,0
+CHCO.US,D,20151217,000000,37.5444,37.6961,36.8902,37.0497,68460.875409281,0
+CHCO.US,D,20151218,000000,36.894,36.9877,35.0475,35.419,729932.02742592,0
+CHCO.US,D,20151221,000000,35.5441,36.3246,35.5441,35.955,144599.10332114,0
+CHCO.US,D,20151222,000000,36.0171,36.4388,35.8318,36.43,62788.869707115,0
+CHCO.US,D,20151223,000000,36.6457,36.834,36.4054,36.834,80965.877066484,0
+CHCO.US,D,20151224,000000,36.904,37.3916,36.696,37.1956,26424.706472182,0
+CHCO.US,D,20151228,000000,36.9542,37.3414,36.7748,37.2311,77993.376672558,0
+CHCO.US,D,20151229,000000,37.5848,38.0203,37.2774,37.7208,47914.189518054,0
+CHCO.US,D,20151230,000000,37.7365,37.8242,37.3414,37.6331,38483.173416741,0
+CHCO.US,D,20151231,000000,37.437,37.6085,36.7916,36.8694,66632.112790691,0
+CHCO.US,D,20160104,000000,36.2674,36.834,35.7018,35.7846,74236.395976652,0
+CHCO.US,D,20160105,000000,35.9314,36.4457,35.7018,36.3708,62412.359756228,0
+CHCO.US,D,20160106,000000,36.2358,36.7689,36.0171,36.357,104520.58315832,0
+CHCO.US,D,20160107,000000,35.9314,36.0615,35.4948,35.6791,70008.524129232,0
+CHCO.US,D,20160108,000000,35.6722,35.8318,34.8622,34.9509,59988.894088529,0
+CHCO.US,D,20160111,000000,35.0889,35.5963,34.8376,35.355,66974.117786509,0
+CHCO.US,D,20160112,000000,35.6722,35.7589,34.8692,35.2505,69064.712122967,0
+CHCO.US,D,20160113,000000,35.4948,35.4948,33.7704,34.0867,112173.57922203,0
+CHCO.US,D,20160114,000000,34.0099,34.7529,33.7478,34.1469,71983.425381051,0
+CHCO.US,D,20160115,000000,33.3644,34.2454,33.2275,34.1025,122758.48161487,0
+CHCO.US,D,20160119,000000,34.337,34.6701,33.8246,34.1469,99190.582451975,0
+CHCO.US,D,20160120,000000,35.286,35.286,33.5211,34.4267,99828.924120729,0
+CHCO.US,D,20160121,000000,34.4671,34.8179,33.668,33.7478,62581.839976708,0
+CHCO.US,D,20160122,000000,34.0493,34.408,33.732,34.2089,53357.853605802,0
+CHCO.US,D,20160125,000000,34.1223,34.2089,33.2275,33.333,34917.999676947,0
+CHCO.US,D,20160126,000000,33.8246,34.8592,33.6778,34.8592,84840.580550268,0
+CHCO.US,D,20160127,000000,34.6375,35.4436,34.3518,34.5667,116618.62931605,0
+CHCO.US,D,20160128,000000,34.8642,35.4436,34.8642,35.1461,46181.837803329,0
+CHCO.US,D,20160129,000000,35.2505,36.3078,35.1657,36.2615,74609.86137268,0
+CHCO.US,D,20160201,000000,36.0821,36.0821,35.5293,35.6249,63132.904406172,0
+CHCO.US,D,20160202,000000,35.2505,35.6427,34.9086,35.4367,79786.619484461,0
+CHCO.US,D,20160203,000000,35.6683,35.6683,34.7755,35.3816,58192.606721766,0
+CHCO.US,D,20160204,000000,35.356,36.1215,34.9086,35.2692,98006.250611855,0
+CHCO.US,D,20160205,000000,35.0465,35.7382,34.9154,34.9154,63539.859905648,0
+CHCO.US,D,20160208,000000,34.6375,35.4948,34.3232,35.4268,71877.880812609,0
+CHCO.US,D,20160209,000000,35.0041,35.7136,34.8268,35.3904,52680.947575502,0
+CHCO.US,D,20160210,000000,35.5569,36.1974,34.8592,34.884,68474.068480336,0
+CHCO.US,D,20160211,000000,34.2868,35.2081,34.0178,34.474,83713.080400849,0
+CHCO.US,D,20160212,000000,34.8504,35.6505,34.6799,35.4268,102364.02346659,0
+CHCO.US,D,20160216,000000,35.8358,36.157,35.2761,35.6594,108621.59855329,0
+CHCO.US,D,20160217,000000,35.8062,36.1393,35.3312,35.4525,62154.587444839,0
+CHCO.US,D,20160218,000000,35.4367,35.756,34.9391,35.4268,79669.911548203,0
+CHCO.US,D,20160219,000000,35.3214,35.9806,35.1913,35.5116,43766.490948586,0
+CHCO.US,D,20160222,000000,35.8151,35.9462,35.5293,35.6091,51943.150448024,0
+CHCO.US,D,20160223,000000,35.6091,35.6722,35.1273,35.4712,57406.096716545,0
+CHCO.US,D,20160224,000000,35.1913,35.7057,34.7588,35.6683,58422.978039425,0
+CHCO.US,D,20160225,000000,35.7993,36.0427,35.3736,35.9737,58525.478053008,0
+CHCO.US,D,20160226,000000,36.1295,36.7009,35.8682,36.3728,62556.468686217,0
+CHCO.US,D,20160229,000000,36.3364,36.6447,35.893,35.9462,62602.137009101,0
+CHCO.US,D,20160301,000000,36.2122,37.1335,36.0753,37.0507,48957.456983044,0
+CHCO.US,D,20160302,000000,36.9719,37.3286,36.6123,37.306,65969.414683066,0
+CHCO.US,D,20160303,000000,37.306,38.1533,37.1985,37.773,56898.670906725,0
+CHCO.US,D,20160304,000000,37.8351,38.1031,37.371,37.902,57732.87893807,0
+CHCO.US,D,20160307,000000,37.7553,38.1445,37.6725,38.0548,55393.645954799,0
+CHCO.US,D,20160308,000000,37.7858,38.1219,37.5986,37.6075,36589.460294494,0
+CHCO.US,D,20160309,000000,37.6725,38.1375,37.0685,37.3208,45812.43181378,0
+CHCO.US,D,20160310,000000,37.6213,37.9701,36.8251,37.2971,45511.020882747,0
+CHCO.US,D,20160311,000000,37.5326,37.902,37.0685,37.8764,35279.286853538,0
+CHCO.US,D,20160314,000000,37.8528,37.9464,37.1808,37.6499,56617.557008085,0
+CHCO.US,D,20160315,000000,37.4044,37.6893,37.0084,37.0753,52679.932723882,0
+CHCO.US,D,20160316,000000,37.0439,37.4124,36.5226,36.6123,91383.328942086,0
+CHCO.US,D,20160317,000000,36.5403,37.8676,36.3816,37.7031,100206.44892323,0
+CHCO.US,D,20160318,000000,37.9316,38.4135,37.5897,38.1789,335604.32665355,0
+CHCO.US,D,20160321,000000,38.2243,38.376,37.843,38.243,46981.540879605,0
+CHCO.US,D,20160322,000000,38.243,38.5278,37.8528,38.1287,87728.848259763,0
+CHCO.US,D,20160323,000000,38.0903,38.5317,37.6893,37.8104,55364.21525783,0
+CHCO.US,D,20160324,000000,37.6951,38.5229,37.3788,37.8351,69622.880513769,0
+CHCO.US,D,20160328,000000,38.0381,38.3238,37.7651,38.0065,22351.092070947,0
+CHCO.US,D,20160329,000000,38.0322,38.7318,37.5749,38.7013,51449.932560879,0
+CHCO.US,D,20160330,000000,38.853,39.053,38.58,38.7712,57444.661078092,0
+CHCO.US,D,20160331,000000,38.922,39.3033,38.6243,38.9682,77048.549814674,0
+CHCO.US,D,20160401,000000,38.8412,39.7181,38.6095,38.9387,41398.842119966,0
+CHCO.US,D,20160404,000000,38.853,38.922,38.449,38.5189,38591.762540043,0
+CHCO.US,D,20160405,000000,38.3179,38.5022,37.6311,37.6499,42462.406617349,0
+CHCO.US,D,20160406,000000,37.5326,37.9977,37.4044,37.91,65655.825532597,0
+CHCO.US,D,20160407,000000,37.9159,38.1119,37.2074,37.5267,86859.120421732,0
+CHCO.US,D,20160408,000000,37.8252,38.1119,37.434,37.5986,26349.607452328,0
+CHCO.US,D,20160411,000000,37.6813,38.4056,37.6813,38.0725,55825.972744766,0
+CHCO.US,D,20160412,000000,38.0065,38.781,37.9937,38.4391,36041.440419888,0
+CHCO.US,D,20160413,000000,38.5958,39.6581,38.5958,39.4678,40646.837069813,0
+CHCO.US,D,20160414,000000,39.5811,40.2167,39.2619,39.5811,40771.66381903,0
+CHCO.US,D,20160415,000000,39.386,39.8294,39.3536,39.5516,28672.602809683,0
+CHCO.US,D,20160418,000000,39.5348,40.2079,39.5082,40.0935,48851.912414601,0
+CHCO.US,D,20160419,000000,40.2167,40.2995,39.7644,40.1585,50500.031444897,0
+CHCO.US,D,20160420,000000,40.0118,40.6039,39.8551,40.3822,38450.698164913,0
+CHCO.US,D,20160421,000000,40.4562,40.6749,39.8964,40.0423,42930.253214003,0
+CHCO.US,D,20160422,000000,40.1753,40.5064,39.8708,40.2079,38271.069428237,0
+CHCO.US,D,20160425,000000,40.5389,40.5389,39.5516,40.2591,55818.868783428,0
+CHCO.US,D,20160426,000000,40.5636,41.477,40.1753,41.2711,36259.63351811,0
+CHCO.US,D,20160427,000000,41.4031,41.5095,39.5811,40.5872,54725.873589076,0
+CHCO.US,D,20160428,000000,40.3822,40.8178,39.996,40.1271,68008.251586922,0
+CHCO.US,D,20160429,000000,40.0374,40.6286,39.8551,40.4236,45341.540662268,0
+CHCO.US,D,20160502,000000,40.6443,40.866,40.0423,40.4966,38006.193155511,0
+CHCO.US,D,20160503,000000,40.2009,40.5715,39.3762,40.1015,62453.968672634,0
+CHCO.US,D,20160504,000000,40.0275,40.2827,39.4954,40.0591,70147.558801123,0
+CHCO.US,D,20160505,000000,40.0847,40.3182,39.5999,39.6581,82677.931748816,0
+CHCO.US,D,20160506,000000,39.394,39.6807,38.9811,39.6255,67214.637620364,0
+CHCO.US,D,20160509,000000,39.5516,39.7408,39.2619,39.2786,124810.51158978,0
+CHCO.US,D,20160510,000000,39.5082,39.8206,38.987,39.7733,60023.399043596,0
+CHCO.US,D,20160511,000000,39.6659,40.0118,39.1733,39.4678,41308.520325819,0
+CHCO.US,D,20160512,000000,39.6737,39.6737,38.9742,39.4678,58815.725616224,0
+CHCO.US,D,20160513,000000,39.459,39.7063,38.6361,38.7505,59919.884178393,0
+CHCO.US,D,20160516,000000,38.9663,39.8364,38.5564,39.4954,52272.977224407,0
+CHCO.US,D,20160517,000000,39.5348,39.7487,38.1918,38.3978,65784.711688291,0
+CHCO.US,D,20160518,000000,38.375,39.6659,38.375,39.4757,44861.515846177,0
+CHCO.US,D,20160519,000000,39.3762,39.9054,38.5731,38.6865,33181.588555743,0
+CHCO.US,D,20160520,000000,38.9446,39.5644,38.6775,39.4097,91262.561599349,0
+CHCO.US,D,20160523,000000,39.4176,39.459,38.987,39.2619,43532.06022445,0
+CHCO.US,D,20160524,000000,39.5644,40.5941,39.5644,40.3232,56026.913365455,0
+CHCO.US,D,20160525,000000,40.5064,41.008,40.2906,40.6286,51451.962264118,0
+CHCO.US,D,20160526,000000,40.5793,40.5793,39.0668,40.1191,60998.67145007,0
+CHCO.US,D,20160527,000000,40.2246,40.6109,40.0423,40.603,54811.121125126,0
+CHCO.US,D,20160531,000000,40.5941,40.6365,39.5615,40.4068,49911.417505506,0
+CHCO.US,D,20160601,000000,40.1191,40.8178,39.6383,40.7675,51465.155335173,0
+CHCO.US,D,20160602,000000,40.5291,40.7193,40.2167,40.7193,52455.650515943,0
+CHCO.US,D,20160603,000000,40.5232,40.5232,39.3634,40.3556,52261.813856591,0
+CHCO.US,D,20160606,000000,40.4828,41.1883,40.4828,40.7331,67721.048578564,0
+CHCO.US,D,20160607,000000,40.5941,40.8414,40.3636,40.5389,40834.584619447,0
+CHCO.US,D,20160608,000000,40.469,40.8414,40.3724,40.7429,47238.298339374,0
+CHCO.US,D,20160609,000000,40.4778,40.5232,39.5516,40.3724,47825.897427145,0
+CHCO.US,D,20160610,000000,40.0058,40.5389,39.8364,40.3084,28817.726591292,0
+CHCO.US,D,20160613,000000,40.1271,40.2167,39.591,39.7063,42782.084877535,0
+CHCO.US,D,20160614,000000,39.7644,39.7763,39.0057,39.2786,21861.93359028,0
+CHCO.US,D,20160615,000000,39.4344,39.9694,39.2037,39.326,56073.596539958,0
+CHCO.US,D,20160616,000000,39.0816,39.1377,38.6953,39.0402,30723.617932976,0
+CHCO.US,D,20160617,000000,38.6865,39.0983,38.2312,38.4135,175487.1272165,0
+CHCO.US,D,20160620,000000,38.8894,39.2037,38.6076,38.6865,69874.563715439,0
+CHCO.US,D,20160621,000000,38.7672,39.0225,38.4815,38.851,73932.95534238,0
+CHCO.US,D,20160622,000000,38.9663,39.4097,38.8017,38.8736,77901.025175171,0
+CHCO.US,D,20160623,000000,39.1811,40.0058,39.1811,39.7132,133262.19587814,0
+CHCO.US,D,20160624,000000,37.0379,38.8106,36.1757,36.9325,187863.242718,0
+CHCO.US,D,20160627,000000,36.6043,36.6043,35.3786,35.4416,108626.67281138,0
+CHCO.US,D,20160628,000000,35.8772,36.1895,35.4416,35.9678,66926.419760386,0
+CHCO.US,D,20160629,000000,36.3166,36.7827,36.0457,36.6123,92147.512211674,0
+CHCO.US,D,20160630,000000,36.8084,37.4596,36.3166,37.4252,90069.096094653,0
+CHCO.US,D,20160701,000000,37.2636,37.4202,36.7374,36.966,67086.76631629,0
+CHCO.US,D,20160705,000000,36.7827,36.8782,36.4408,36.6517,89703.749511582,0
+CHCO.US,D,20160706,000000,36.5216,37.0981,36.4881,36.9236,38753.123947565,0
+CHCO.US,D,20160707,000000,37.0635,37.2508,36.629,36.9068,159702.12512462,0
+CHCO.US,D,20160708,000000,37.2133,37.7661,36.834,37.2468,91596.44778221,0
+CHCO.US,D,20160711,000000,37.5503,37.9622,37.3778,37.7218,91156.002179286,0
+CHCO.US,D,20160712,000000,38.1415,38.6105,38.1415,38.2746,216590.64751514,0
+CHCO.US,D,20160713,000000,38.4066,38.8954,38.3288,38.7308,135726.25561063,0
+CHCO.US,D,20160714,000000,39.0579,39.3782,38.9368,38.9762,98948.032914881,0
+CHCO.US,D,20160715,000000,39.254,39.3555,38.9604,39.2796,129401.70031703,0
+CHCO.US,D,20160718,000000,39.3654,39.5467,38.9643,39.0116,65784.711688291,0
+CHCO.US,D,20160719,000000,39.0806,39.1959,38.6825,38.9416,49122.877797045,0
+CHCO.US,D,20160720,000000,39.188,39.188,38.6657,38.7239,119927.04559607,0
+CHCO.US,D,20160721,000000,38.7899,38.8155,38.4066,38.5573,50380.278953779,0
+CHCO.US,D,20160722,000000,38.6381,39.2313,38.6303,38.8412,159355.0458707,0
+CHCO.US,D,20160725,000000,38.8707,38.8707,38.2982,38.4066,48856.986672699,0
+CHCO.US,D,20160726,000000,38.7554,39.728,38.6904,39.0293,67106.048497063,0
+CHCO.US,D,20160727,000000,38.9643,39.2629,38.9042,39.1555,42663.347238037,0
+CHCO.US,D,20160728,000000,39.2313,39.2313,38.6303,38.9318,33820.945076116,0
+CHCO.US,D,20160729,000000,39.0491,39.1811,38.6657,38.7988,61863.325030004,0
+CHCO.US,D,20160801,000000,38.854,39.0491,38.6381,38.7456,42918.074994567,0
+CHCO.US,D,20160802,000000,38.7554,38.9042,38.6135,38.6825,37264.336621554,0
+CHCO.US,D,20160803,000000,38.6747,39.1289,38.6747,39.12,37211.564337333,0
+CHCO.US,D,20160804,000000,39.2717,39.388,38.9574,39.0037,39281.861641398,0
+CHCO.US,D,20160805,000000,39.319,40.4828,39.2629,40.4512,99426.028027732,0
+CHCO.US,D,20160808,000000,40.4512,40.4512,39.93,40.3113,35853.692870254,0
+CHCO.US,D,20160809,000000,40.4108,40.5104,40.2256,40.3508,22817.923815982,0
+CHCO.US,D,20160810,000000,40.4266,40.4266,40.0551,40.2098,41225.302493008,0
+CHCO.US,D,20160811,000000,40.3508,40.3665,40.0591,40.1024,36775.178140888,0
+CHCO.US,D,20160812,000000,39.9192,40.2847,39.7743,40.1665,30064.979231829,0
+CHCO.US,D,20160815,000000,40.3418,40.5675,40.2522,40.3508,22462.725749108,0
+CHCO.US,D,20160816,000000,40.3251,40.4916,40.0196,40.2936,22486.067336359,0
+CHCO.US,D,20160817,000000,40.4512,40.6937,40.2985,40.5675,38889.114064597,0
+CHCO.US,D,20160818,000000,40.6257,40.9843,40.4729,40.9064,36047.529529606,0
+CHCO.US,D,20160819,000000,40.875,40.9626,40.6681,40.7409,42291.911545249,0
+CHCO.US,D,20160822,000000,40.8414,41.2099,40.6681,41.0237,35620.276997737,0
+CHCO.US,D,20160823,000000,41.0306,41.3893,40.7922,41.1647,32870.029108513,0
+CHCO.US,D,20160824,000000,41.2898,41.2898,40.7744,41.275,20906.9582162,0
+CHCO.US,D,20160825,000000,41.2563,41.7381,41.1735,41.6297,52550.031716569,0
+CHCO.US,D,20160826,000000,41.7982,42.1619,41.3982,41.9224,40843.718284023,0
+CHCO.US,D,20160829,000000,42.0396,42.2574,41.6475,41.7047,83033.12981569,0
+CHCO.US,D,20160830,000000,41.948,42.2081,41.7627,42.012,55224.165734319,0
+CHCO.US,D,20160831,000000,41.9312,42.3461,41.5992,42.0298,76871.965632856,0
+CHCO.US,D,20160901,000000,41.9312,42.1372,41.4888,41.9402,26324.236161837,0
+CHCO.US,D,20160902,000000,41.8574,41.9558,41.6633,41.948,62942.112301681,0
+CHCO.US,D,20160906,000000,42.0722,42.0722,41.2011,41.407,42473.569985165,0
+CHCO.US,D,20160907,000000,41.4316,41.8632,41.1243,41.8632,51464.140483554,0
+CHCO.US,D,20160908,000000,41.7795,42.0534,41.6475,41.8298,20176.265050059,0
+CHCO.US,D,20160909,000000,41.7047,41.948,41.3726,41.3726,31402.553666514,0
+CHCO.US,D,20160912,000000,41.3252,41.6583,40.9064,41.6209,51187.085991393,0
+CHCO.US,D,20160913,000000,41.2799,41.2799,40.6257,41.008,41736.787709306,0
+CHCO.US,D,20160914,000000,41.1173,41.2898,40.6069,40.6335,18283.566779431,0
+CHCO.US,D,20160915,000000,40.7675,41.2179,40.6581,41.2179,39546.737914124,0
+CHCO.US,D,20160916,000000,41.3332,41.3332,40.6257,41.0237,114991.82216977,0
+CHCO.US,D,20160919,000000,41.1823,41.6209,40.5675,41.2099,23417.701123188,0
+CHCO.US,D,20160920,000000,41.3065,41.341,41.0848,41.0848,18516.982651948,0
+CHCO.US,D,20160921,000000,41.2395,41.6071,41.2179,41.4888,43611.218650781,0
+CHCO.US,D,20160922,000000,41.4888,42.0968,41.2484,42.0396,71597.781765588,0
+CHCO.US,D,20160923,000000,42.0623,42.0623,41.5637,41.7795,36317.48006043,0
+CHCO.US,D,20160926,000000,41.5992,41.6139,40.8,40.8168,27858.691810733,0
+CHCO.US,D,20160927,000000,40.7744,41.4573,40.7577,41.2651,39444.23790054,0
+CHCO.US,D,20160928,000000,41.4977,41.7047,41.1381,41.6819,23822.626919425,0
+CHCO.US,D,20160929,000000,41.745,41.9224,41.0563,41.0848,40975.648994577,0
+CHCO.US,D,20160930,000000,41.2395,42.1037,41.2395,41.7884,32319.979530669,0
+CHCO.US,D,20161003,000000,41.474,41.6071,41.0001,41.275,62275.354787577,0
+CHCO.US,D,20161004,000000,41.2898,41.6475,41.1173,41.2484,26869.211481583,0
+CHCO.US,D,20161005,000000,41.2799,42.0534,40.9952,41.7627,36480.871171192,0
+CHCO.US,D,20161006,000000,41.6139,41.8298,41.0848,41.7332,40236.837015479,0
+CHCO.US,D,20161007,000000,41.7233,41.7233,41.2307,41.5992,53574.017000785,0
+CHCO.US,D,20161010,000000,41.8574,42.1205,41.6721,41.9874,23571.958569374,0
+CHCO.US,D,20161011,000000,41.8061,42.0199,41.2179,41.5223,54769.512208721,0
+CHCO.US,D,20161012,000000,41.5312,42.1343,41.2455,41.7253,40571.73804996,0
+CHCO.US,D,20161013,000000,41.5223,41.5223,40.5606,40.7261,27882.033397984,0
+CHCO.US,D,20161014,000000,41.1045,41.2957,40.803,41.0887,55530.650923451,0
+CHCO.US,D,20161017,000000,41.0198,41.0198,40.6079,40.6345,14790.447504631,0
+CHCO.US,D,20161018,000000,41.004,41.0198,40.6177,40.7429,34992.08384518,0
+CHCO.US,D,20161019,000000,40.9696,41.4306,40.935,41.3716,25639.21131858,0
+CHCO.US,D,20161020,000000,41.1981,41.481,40.7301,41.1883,31162.03383266,0
+CHCO.US,D,20161021,000000,40.8946,41.3834,40.8946,41.34,27662.825448142,0
+CHCO.US,D,20161024,000000,42.0869,43.1157,42.0869,43.0891,83311.19915947,0
+CHCO.US,D,20161025,000000,43.0644,43.9069,43.0644,43.7266,79297.461003795,0
+CHCO.US,D,20161026,000000,43.4093,44.103,43.4093,43.7019,59563.671259899,0
+CHCO.US,D,20161027,000000,44.0695,44.0695,43.6172,43.8517,83455.30808946,0
+CHCO.US,D,20161028,000000,43.9778,44.4912,43.5276,43.6172,66122.657277631,0
+CHCO.US,D,20161031,000000,43.6861,43.9286,43.499,43.8025,127867.24466814,0
+CHCO.US,D,20161101,000000,43.7847,44.373,43.567,44.2389,89217.635585774,0
+CHCO.US,D,20161102,000000,44.0863,44.1621,42.964,43.0142,90291.348599353,0
+CHCO.US,D,20161103,000000,43.1581,43.499,42.9806,43.1068,42557.802669595,0
+CHCO.US,D,20161104,000000,43.0891,43.2911,42.7718,42.9392,55050.626107361,0
+CHCO.US,D,20161107,000000,43.6763,43.9868,42.9718,43.8616,58328.596838797,0
+CHCO.US,D,20161108,000000,43.7167,44.0212,43.3078,43.3413,39152.975485704,0
+CHCO.US,D,20161109,000000,43.6073,45.8303,43.3512,45.6283,91254.442786391,0
+CHCO.US,D,20161110,000000,46.0905,48.3943,45.8303,47.5488,114981.67365357,0
+CHCO.US,D,20161111,000000,47.4296,50.8646,47.2257,50.8094,121628.95176221,0
+CHCO.US,D,20161114,000000,51.043,52.2747,49.7019,50.4222,114079.47056371,0
+CHCO.US,D,20161115,000000,50.028,50.028,49.1175,49.7019,77480.87660464,0
+CHCO.US,D,20161116,000000,49.3599,50.0368,49.1412,49.9531,63259.760858628,0
+CHCO.US,D,20161117,000000,50.0782,50.7809,50.0112,50.1857,49822.110562977,0
+CHCO.US,D,20161118,000000,50.2389,50.7079,49.7343,50.5808,117422.3917988,0
+CHCO.US,D,20161121,000000,50.8094,52.2215,49.9196,50.6301,56893.596648627,0
+CHCO.US,D,20161122,000000,50.9996,51.8047,50.5128,51.513,48081.640035295,0
+CHCO.US,D,20161123,000000,51.6204,52.049,51.1257,51.914,40821.391548392,0
+CHCO.US,D,20161125,000000,51.8233,51.9888,51.2006,51.9485,24748.171596536,0
+CHCO.US,D,20161128,000000,51.4942,51.5306,50.7,51.0616,57516.715543086,0
+CHCO.US,D,20161129,000000,50.9266,52.2835,50.7907,51.444,53626.789285006,0
+CHCO.US,D,20161130,000000,51.7051,52.1268,51.3031,51.5218,58275.824554576,0
+CHCO.US,D,20161201,000000,51.6864,52.3653,51.4282,51.9564,50485.823522221,0
+CHCO.US,D,20161202,000000,51.981,52.2067,51.6558,51.7741,34039.138174339,0
+CHCO.US,D,20161205,000000,52.0658,53.195,52.0658,53.1772,77835.059819894,0
+CHCO.US,D,20161206,000000,53.4886,54.1853,52.9279,54.1005,55138.918198269,0
+CHCO.US,D,20161207,000000,54.1182,54.94,53.8591,54.8809,49930.699686278,0
+CHCO.US,D,20161208,000000,55.1992,57.2606,54.535,57.1532,120543.0605292,0
+CHCO.US,D,20161209,000000,57.3611,57.639,56.4615,57.1354,67769.761456307,0
+CHCO.US,D,20161212,000000,57.1443,57.1443,55.3075,55.7599,52020.279171116,0
+CHCO.US,D,20161213,000000,55.9353,56.1382,55.3401,56.0536,38118.841685291,0
+CHCO.US,D,20161214,000000,55.8111,56.9748,55.4998,56.0958,52609.907962127,0
+CHCO.US,D,20161215,000000,56.4999,57.4862,55.6604,56.9167,72758.772018456,0
+CHCO.US,D,20161216,000000,57.1926,57.498,56.0958,56.1304,164127.89303787,0
+CHCO.US,D,20161219,000000,56.5078,56.8999,55.5086,56.2891,62117.037934914,0
+CHCO.US,D,20161220,000000,56.4398,57.6192,56.4221,56.9078,75050.306975602,0
+CHCO.US,D,20161221,000000,56.8319,57.7286,56.1599,56.8409,65238.721516925,0
+CHCO.US,D,20161222,000000,56.8999,57.0714,56.692,56.7659,87965.308687139,0
+CHCO.US,D,20161223,000000,56.4309,56.8665,56.2555,56.4398,33597.677719795,0
+CHCO.US,D,20161227,000000,56.7729,57.3769,56.7423,57.2261,64400.454079103,0
+CHCO.US,D,20161228,000000,57.2793,57.2793,56.7915,56.9423,41517.579759464,0
+CHCO.US,D,20161229,000000,56.8999,57.169,56.2477,56.692,41830.154058314,0
+CHCO.US,D,20161230,000000,56.8251,56.8251,56.4703,56.6477,37578.940623642,0
+CHCO.US,D,20170103,000000,57.0664,57.8991,56.016,56.4309,40281.490486743,0
+CHCO.US,D,20170104,000000,56.8161,57.0182,56.7058,56.8832,56819.512480394,0
+CHCO.US,D,20170105,000000,56.7659,56.7659,55.6426,56.3117,45993.075402076,0
+CHCO.US,D,20170106,000000,56.5078,56.6842,55.8613,56.1954,23799.285332173,0
+CHCO.US,D,20170109,000000,56.0122,56.0122,54.9647,55.015,57226.467979869,0
+CHCO.US,D,20170110,000000,55.2741,55.8013,54.4789,55.4751,85390.630128113,0
+CHCO.US,D,20170111,000000,55.618,56.0486,55.4672,56.0141,33154.187562012,0
+CHCO.US,D,20170112,000000,56.092,56.1826,54.2681,55.0346,35945.029516022,0
+CHCO.US,D,20170113,000000,55.4495,56.3698,55.2465,55.4002,34521.192693667,0
+CHCO.US,D,20170117,000000,55.5362,55.5362,53.6187,53.8305,31546.662596503,0
+CHCO.US,D,20170118,000000,54.2681,54.4395,53.6965,54.3557,37622.579243286,0
+CHCO.US,D,20170119,000000,54.673,55.144,54.1577,55.0977,59753.448512772,0
+CHCO.US,D,20170120,000000,55.5184,57.2734,55.5184,56.4053,63779.364887883,0
+CHCO.US,D,20170123,000000,56.2939,56.3442,54.608,55.1982,44012.085040539,0
+CHCO.US,D,20170124,000000,55.5678,56.2871,55.1292,56.2013,104233.38014996,0
+CHCO.US,D,20170125,000000,56.5146,57.0014,56.4201,56.5146,82977.312976609,0
+CHCO.US,D,20170126,000000,56.7511,56.8832,56.092,56.3255,35557.35619732,0
+CHCO.US,D,20170127,000000,56.5698,56.5698,55.6357,55.9313,63648.44902895,0
+CHCO.US,D,20170130,000000,55.7431,55.887,54.5991,54.7577,59060.304856558,0
+CHCO.US,D,20170131,000000,54.7173,55.4584,54.6178,54.9016,58780.205809537,0
+CHCO.US,D,20170201,000000,55.6258,56.1737,54.4119,54.9016,80412.782933779,0
+CHCO.US,D,20170202,000000,54.8603,55.2159,53.5438,54.7577,59243.992999713,0
+CHCO.US,D,20170203,000000,55.0622,55.4337,54.9952,55.08,92994.913314074,0
+CHCO.US,D,20170206,000000,55.0436,55.5431,54.5824,55.0278,73227.63346673,0
+CHCO.US,D,20170207,000000,55.2071,55.2071,54.538,55.0346,62080.503276606,0
+CHCO.US,D,20170208,000000,54.8603,54.8603,54,54.5991,79553.203611944,0
+CHCO.US,D,20170209,000000,54.9361,55.2721,54.6917,55.0712,85675.803433231,0
+CHCO.US,D,20170210,000000,55.4672,55.5086,54.9184,55.0712,76658.846792732,0
+CHCO.US,D,20170213,000000,55.4091,55.9737,55.4091,55.7372,118100.31268072,0
+CHCO.US,D,20170214,000000,55.6692,56.2171,55.281,55.7283,140275.83542148,0
+CHCO.US,D,20170215,000000,56.083,56.3019,55.7707,56.092,57202.111540997,0
+CHCO.US,D,20170216,000000,56.092,56.1008,55.4918,56.0141,42800.352206689,0
+CHCO.US,D,20170217,000000,55.8791,55.9471,55.5184,55.7372,66246.469175228,0
+CHCO.US,D,20170221,000000,55.8565,56.023,55.6525,55.9737,45138.57033834,0
+CHCO.US,D,20170222,000000,55.7875,56.3175,55.7215,55.9392,62752.335048808,0
+CHCO.US,D,20170223,000000,56.4782,56.564,55.4998,55.9914,89261.274205418,0
+CHCO.US,D,20170224,000000,55.6258,56.8585,55.5086,55.9658,55333.769709241,0
+CHCO.US,D,20170227,000000,55.9313,56.5146,55.6771,56.092,73220.529505392,0
+CHCO.US,D,20170228,000000,55.8969,56.2437,55.1066,55.1893,62528.052840867,0
+CHCO.US,D,20170301,000000,56.0486,57.4074,56.0318,57.2981,68078.276348677,0
+CHCO.US,D,20170302,000000,57.4488,57.4744,55.9984,56.0644,63589.58763501,0
+CHCO.US,D,20170303,000000,56.3343,56.3343,55.7875,56.2525,41711.416418816,0
+CHCO.US,D,20170306,000000,56.083,56.2082,55.4268,55.9984,26937.206540099,0
+CHCO.US,D,20170307,000000,55.9392,56.0782,55.551,55.687,26988.963972701,0
+CHCO.US,D,20170308,000000,56.0644,56.0644,54.743,54.876,43554.386960082,0
+CHCO.US,D,20170309,000000,54.8681,55.6022,54.7173,54.8267,27685.152183774,0
+CHCO.US,D,20170310,000000,55.3913,55.4918,54.1518,54.5814,41764.188703037,0
+CHCO.US,D,20170313,000000,54.8878,55.2633,54.6257,54.9696,40453.000410463,0
+CHCO.US,D,20170314,000000,54.7499,55.3155,54.1577,55.144,51810.204885851,0
+CHCO.US,D,20170315,000000,55.4002,55.8713,54.8267,54.9952,64647.063022675,0
+CHCO.US,D,20170316,000000,55.2239,55.8713,55.2239,55.6958,54937.977577581,0
+CHCO.US,D,20170317,000000,55.4406,56.0398,54.6917,55.6091,292638.55363285,0
+CHCO.US,D,20170320,000000,55.6022,55.7372,54.7173,54.8839,40552.455869187,0
+CHCO.US,D,20170321,000000,55.08,55.08,51.5622,51.6016,67587.088164772,0
+CHCO.US,D,20170322,000000,51.24,51.712,50.3483,51.3336,97811.399100884,0
+CHCO.US,D,20170323,000000,51.3927,52.6678,51.3927,52.2263,54018.522010188,0
+CHCO.US,D,20170324,000000,52.6412,52.8353,51.9918,52.4471,49436.466947514,0
+CHCO.US,D,20170327,000000,51.6016,52.4974,50.5236,52.3712,52306.467327855,0
+CHCO.US,D,20170328,000000,52.3141,52.9634,51.443,52.8451,53702.90315648,0
+CHCO.US,D,20170329,000000,52.8954,53.0117,52.4057,52.6579,25539.755859855,0
+CHCO.US,D,20170330,000000,52.8353,54.9016,52.3377,54.6385,77153.079531497,0
+CHCO.US,D,20170331,000000,54.6996,54.6996,54.1754,54.3873,76392.955668387,0
+CHCO.US,D,20170403,000000,54.7173,55.012,53.2413,53.5684,67078.647503332,0
+CHCO.US,D,20170404,000000,53.1969,54.4996,53.1969,53.6788,49278.15009485,0
+CHCO.US,D,20170405,000000,54.2355,54.4474,52.9191,52.9802,66882.781140742,0
+CHCO.US,D,20170406,000000,53.054,53.6187,52.8057,53.5526,52277.036630885,0
+CHCO.US,D,20170407,000000,53.4778,53.8729,52.9634,53.5014,106089.54376228,0
+CHCO.US,D,20170410,000000,53.595,54.066,52.8767,53.3605,59532.210859691,0
+CHCO.US,D,20170411,000000,53.1703,54.2739,52.9417,54.2168,52706.318865993,0
+CHCO.US,D,20170412,000000,54.3537,54.3537,53.0787,53.3753,44293.198939179,0
+CHCO.US,D,20170413,000000,53.1378,53.5102,52.1012,52.1012,68054.934761425,0
+CHCO.US,D,20170417,000000,52.4993,53.4413,52.0332,53.4167,50312.283895263,0
+CHCO.US,D,20170418,000000,53.0432,53.46,52.7801,53.4019,40490.549920389,0
+CHCO.US,D,20170419,000000,53.8513,54.6651,53.8513,54.6395,77400.703326689,0
+CHCO.US,D,20170420,000000,55.0307,56.8497,55.0218,56.7709,82147.164351743,0
+CHCO.US,D,20170421,000000,56.4073,57.5384,56.4073,57.3069,64656.196687252,0
+CHCO.US,D,20170424,000000,59.0392,63.2034,58.8677,60.7961,126484.00191056,0
+CHCO.US,D,20170425,000000,61.7243,63.6192,61.0532,61.1478,102890.73145718,0
+CHCO.US,D,20170426,000000,60.9784,63.1856,60.9784,61.8199,115808.77772358,0
+CHCO.US,D,20170427,000000,62.1756,62.1756,60.2985,60.6542,99254.518104012,0
+CHCO.US,D,20170428,000000,61.0365,61.7095,60.3241,60.3823,137545.88456464,0
+CHCO.US,D,20170501,000000,60.6966,60.9331,59.7526,60.4433,59723.002964183,0
+CHCO.US,D,20170502,000000,60.4857,61.7164,59.3801,59.6964,49311.640198298,0
+CHCO.US,D,20170503,000000,59.5762,60.2719,59.4392,59.7782,77042.460704956,0
+CHCO.US,D,20170504,000000,60.2048,61.5922,59.5072,59.6964,58025.156204525,0
+CHCO.US,D,20170505,000000,60.1034,60.1034,58.7515,59.2106,60137.062424996,0
+CHCO.US,D,20170508,000000,59.2106,59.7782,58.6154,59.4737,56162.903482487,0
+CHCO.US,D,20170509,000000,59.3633,59.5338,58.514,58.8451,44666.664335207,0
+CHCO.US,D,20170510,000000,58.6834,59.0146,58.5564,58.6834,24821.240913151,0
+CHCO.US,D,20170511,000000,58.4539,59.0234,57.7139,57.7848,42108.223402094,0
+CHCO.US,D,20170512,000000,57.6044,57.8341,56.9167,57.5109,46410.179417748,0
+CHCO.US,D,20170515,000000,57.6814,58.2587,57.5878,57.7681,56416.616387397,0
+CHCO.US,D,20170516,000000,57.97,58.0982,56.9522,57.8853,41807.827322681,0
+CHCO.US,D,20170517,000000,56.9847,57.0782,55.3213,55.7283,82994.565454143,0
+CHCO.US,D,20170518,000000,55.3627,56.5521,55.3627,55.8131,81692.510826145,0
+CHCO.US,D,20170519,000000,55.9846,56.153,54.8365,55.0386,110031.22745297,0
+CHCO.US,D,20170522,000000,55.7205,55.7205,54.7095,55.5934,55504.26478134,0
+CHCO.US,D,20170523,000000,55.5934,56.2821,55.083,56.0506,76988.673569114,0
+CHCO.US,D,20170524,000000,55.8397,56.2644,54.9046,55.3381,84832.461737311,0
+CHCO.US,D,20170525,000000,55.4731,55.6348,54.6178,54.8957,71912.385767677,0
+CHCO.US,D,20170526,000000,54.8957,55.015,54.3774,54.608,36594.534552591,0
+CHCO.US,D,20170530,000000,54.4198,54.4198,53.4374,54.071,50014.932370708,0
+CHCO.US,D,20170531,000000,54.3261,54.3261,53.0098,53.5872,66515.404854432,0
+CHCO.US,D,20170601,000000,53.7743,54.472,53.0787,54.4286,81308.896913921,0
+CHCO.US,D,20170602,000000,54.005,55.9313,53.8847,54.538,106272.21705382,0
+CHCO.US,D,20170605,000000,54.5065,55.0307,54.1823,54.3005,38690.203147148,0
+CHCO.US,D,20170606,000000,53.9025,54.063,52.7989,53.1871,72317.311563913,0
+CHCO.US,D,20170607,000000,53.5024,54.0198,53.3408,53.8413,43632.530534794,0
+CHCO.US,D,20170608,000000,53.868,56.4841,53.5802,55.617,57708.522499198,0
+CHCO.US,D,20170609,000000,55.9579,57.7503,55.617,57.4015,84918.72412498,0
+CHCO.US,D,20170612,000000,57.3523,58.3219,55.8043,56.7807,66276.914723817,0
+CHCO.US,D,20170613,000000,56.9344,57.9858,56.4003,56.7895,32461.043905799,0
+CHCO.US,D,20170614,000000,56.2477,56.9078,55.8043,56.8921,37473.396055199,0
+CHCO.US,D,20170615,000000,56.3057,57.1562,56.3057,56.8319,36719.361301807,0
+CHCO.US,D,20170616,000000,56.5117,57.0202,56.1284,56.3925,114094.693338,0
+CHCO.US,D,20170619,000000,56.6438,58.0578,56.0674,56.3117,39301.143822171,0
+CHCO.US,D,20170620,000000,56.085,56.6526,55.3627,55.4978,26254.211400082,0
+CHCO.US,D,20170621,000000,55.6692,55.6692,54.6257,54.8021,35622.306700977,0
+CHCO.US,D,20170622,000000,54.538,55.0652,54.3774,55.007,34270.524343616,0
+CHCO.US,D,20170623,000000,55.1105,55.211,54.1232,54.538,97945.359514676,0
+CHCO.US,D,20170626,000000,54.8789,55.2957,54.2513,54.7095,59644.85938947,0
+CHCO.US,D,20170627,000000,54.9203,55.9146,54.5282,54.6178,70286.593473014,0
+CHCO.US,D,20170628,000000,54.8789,56.1462,54.8789,55.9668,69816.71717312,0
+CHCO.US,D,20170629,000000,56.8319,56.8753,53.0264,56.7895,57744.042305885,0
+CHCO.US,D,20170630,000000,56.9246,56.9246,55.4978,55.9481,49446.61546371,0
+CHCO.US,D,20170703,000000,56.1363,57.6991,55.7963,57.2231,37216.63859543,0
+CHCO.US,D,20170705,000000,57.2478,57.2478,55.7037,56.1462,76355.40615846,0
+CHCO.US,D,20170706,000000,56.085,56.6704,55.4978,55.8309,60207.087186751,0
+CHCO.US,D,20170707,000000,56.2634,56.9522,55.4731,56.8241,49229.437217107,0
+CHCO.US,D,20170710,000000,56.6378,56.9246,55.8575,56.1363,43755.32758077,0
+CHCO.US,D,20170711,000000,56.1284,56.2378,54.5744,56.0664,52382.581199328,0
+CHCO.US,D,20170712,000000,56.0506,57.1965,55.8456,56.2989,34330.400589176,0
+CHCO.US,D,20170713,000000,56.3856,56.3955,55.683,56.2387,28547.776060468,0
+CHCO.US,D,20170714,000000,55.8209,56.1116,55.3253,55.7599,51975.625699853,0
+CHCO.US,D,20170717,000000,55.8555,56.3955,55.5224,55.8209,37964.584239105,0
+CHCO.US,D,20170718,000000,55.5037,56.6851,55.3569,56.1284,59604.265324685,0
+CHCO.US,D,20170719,000000,56.4033,57.2557,55.555,56.1688,30004.08813465,0
+CHCO.US,D,20170720,000000,56.4358,56.4358,55.4347,56.1865,37400.326738586,0
+CHCO.US,D,20170721,000000,56.6989,57.0852,55.5302,55.5894,47528.545902591,0
+CHCO.US,D,20170724,000000,55.7264,58.9141,55.7264,58.0854,69799.464695587,0
+CHCO.US,D,20170725,000000,58.9938,59.7683,57.7168,58.1947,78577.931205471,0
+CHCO.US,D,20170726,000000,58.4283,58.4283,55.3451,56.6566,51501.689993481,0
+CHCO.US,D,20170727,000000,56.7669,57.3591,56.3856,56.6664,43551.342405223,0
+CHCO.US,D,20170728,000000,56.6566,56.6566,55.5973,56.0092,56092.878720731,0
+CHCO.US,D,20170731,000000,56.564,57.9326,55.9836,56.1471,72515.207629743,0
+CHCO.US,D,20170801,000000,56.6152,56.7571,56.0536,56.3067,40569.708346721,0
+CHCO.US,D,20170802,000000,56.29,56.6487,55.6929,55.7017,51272.333527442,0
+CHCO.US,D,20170803,000000,55.5973,56.222,55.0494,55.2377,119037.02072565,0
+CHCO.US,D,20170804,000000,55.5894,56.154,55.2229,55.6929,51502.7048451,0
+CHCO.US,D,20170807,000000,55.683,56.6398,54.94,55.0238,41345.054984126,0
+CHCO.US,D,20170808,000000,55.076,56.4684,54.9213,55.1519,44346.986075021,0
+CHCO.US,D,20170809,000000,54.5726,55.2633,53.9143,54.2375,74254.663305806,0
+CHCO.US,D,20170810,000000,53.9468,54.1596,53.0146,53.0934,54260.056695662,0
+CHCO.US,D,20170811,000000,53.3201,53.7763,51.8332,52.1328,82110.629693437,0
+CHCO.US,D,20170814,000000,52.5012,53.597,52.4599,53.3664,150684.1536325,0
+CHCO.US,D,20170815,000000,53.9054,54.1182,53.3664,53.4019,82971.223866892,0
+CHCO.US,D,20170816,000000,53.5192,53.6985,52.8087,53.1615,54463.02701959,0
+CHCO.US,D,20170817,000000,52.9279,54.1646,50.9394,51.2519,103239.84041433,0
+CHCO.US,D,20170818,000000,51.0596,52.1692,50.2793,51.6657,95832.438442587,0
+CHCO.US,D,20170821,000000,51.7071,52.3229,50.7315,52.0677,85009.045919128,0
+CHCO.US,D,20170822,000000,52.4352,53.2462,52.2273,52.7663,74795.579219074,0
+CHCO.US,D,20170823,000000,52.3061,53.2639,52.3061,52.9822,52514.511909881,0
+CHCO.US,D,20170824,000000,53.2029,53.5882,52.9822,53.4866,53681.591272467,0
+CHCO.US,D,20170825,000000,53.5802,54.0464,53.3497,53.8956,50995.27903528,0
+CHCO.US,D,20170828,000000,54.0326,54.3163,53.5192,53.9803,79393.871907661,0
+CHCO.US,D,20170829,000000,53.3033,54.0758,53.1142,53.9143,88212.932482331,0
+CHCO.US,D,20170830,000000,53.9724,54.2139,53.5704,54.0088,53164.016946451,0
+CHCO.US,D,20170831,000000,54.1951,54.5626,53.458,54.1518,63125.800444835,0
+CHCO.US,D,20170901,000000,54.205,54.7351,53.3635,54.5626,44082.109802294,0
+CHCO.US,D,20170905,000000,54.2207,54.5104,52.8777,53.2738,63178.572729057,0
+CHCO.US,D,20170906,000000,53.6916,54.066,53.0482,53.3664,69251.444820981,0
+CHCO.US,D,20170907,000000,53.1526,53.3743,51.6214,52.0746,45965.674408346,0
+CHCO.US,D,20170908,000000,52.0924,52.8777,52.0924,52.5968,35042.826426162,0
+CHCO.US,D,20170911,000000,53.3497,54.1951,53.127,54.1094,98560.359596179,0
+CHCO.US,D,20170912,000000,54.2799,55.4603,54.2799,55.281,57366.517503379,0
+CHCO.US,D,20170913,000000,55.2899,55.6052,54.94,55.5302,65427.483918178,0
+CHCO.US,D,20170914,000000,55.8209,55.8209,54.546,54.8465,39583.272572431,0
+CHCO.US,D,20170915,000000,54.9125,55.4189,54.3981,55.3253,159097.27355931,0
+CHCO.US,D,20170918,000000,55.4268,56.693,55.2416,56.6063,64028.003534695,0
+CHCO.US,D,20170919,000000,56.6063,56.7867,56.3067,56.7088,54973.497384268,0
+CHCO.US,D,20170920,000000,56.8123,57.9908,56.154,57.6054,56653.076814773,0
+CHCO.US,D,20170921,000000,57.7257,58.1198,57.702,57.9661,52211.071275609,0
+CHCO.US,D,20170922,000000,57.9405,58.9141,57.9405,58.5564,69042.385387335,0
+CHCO.US,D,20170925,000000,58.5474,58.9495,58.1868,58.8047,64554.711525288,0
+CHCO.US,D,20170926,000000,59.1377,59.3121,58.4864,58.8894,44863.545549417,0
+CHCO.US,D,20170927,000000,59.2924,61.206,59.1978,60.8385,97531.300053864,0
+CHCO.US,D,20170928,000000,60.8385,61.3085,60.1368,61.1636,85725.531162594,0
+CHCO.US,D,20170929,000000,61.3085,61.7982,61.3016,61.4878,74050.678130258,0
+CHCO.US,D,20171002,000000,61.4967,62.6782,61.3813,62.3007,147038.80661475,0
+CHCO.US,D,20171003,000000,62.6288,62.6288,61.2247,62.2081,80655.332470874,0
+CHCO.US,D,20171004,000000,62.3775,62.3775,60.9675,61.4543,54588.868620425,0
+CHCO.US,D,20171005,000000,61.6701,62.2032,61.6701,61.9341,74287.138557634,0
+CHCO.US,D,20171006,000000,62.4051,62.4051,61.5666,62.2672,47793.422175317,0
+CHCO.US,D,20171009,000000,62.5746,62.9422,62.2485,62.3875,74201.891021584,0
+CHCO.US,D,20171010,000000,62.7018,63.2782,62.3343,63.2585,105043.23174244,0
+CHCO.US,D,20171011,000000,63.2782,63.4467,62.7382,62.9511,73612.262230574,0
+CHCO.US,D,20171012,000000,63.2171,63.4447,62.4968,62.617,99771.077578409,0
+CHCO.US,D,20171013,000000,62.7284,63.0979,62.1854,62.5372,60448.621872225,0
+CHCO.US,D,20171016,000000,62.6268,63.4753,62.4327,63.0378,54287.457689392,0
+CHCO.US,D,20171017,000000,62.9935,63.4674,62.1854,62.3067,52982.358506535,0
+CHCO.US,D,20171018,000000,62.4279,62.9589,61.8751,62.0642,153177.64406196,0
+CHCO.US,D,20171019,000000,61.8081,61.8081,60.7764,61.2484,109476.10361702,0
+CHCO.US,D,20171020,000000,62.0051,62.1007,61.3942,61.7056,75377.089197127,0
+CHCO.US,D,20171023,000000,61.745,61.745,60.8631,61.1202,66647.335564985,0
+CHCO.US,D,20171024,000000,61.1784,61.7371,61.0089,61.2228,69996.345909796,0
+CHCO.US,D,20171025,000000,61.4543,61.6534,60.4886,61.138,77853.327149048,0
+CHCO.US,D,20171026,000000,61.2484,61.7627,60.6344,61.5844,76287.411099944,0
+CHCO.US,D,20171027,000000,61.5922,62.6574,61.5844,62.211,83930.258647451,0
+CHCO.US,D,20171030,000000,61.8652,61.9125,60.605,60.7764,79656.718477148,0
+CHCO.US,D,20171031,000000,61.0404,61.7371,60.4394,60.6364,116810.43627216,0
+CHCO.US,D,20171101,000000,61.0651,61.7647,59.6048,60.0718,100072.48850944,0
+CHCO.US,D,20171102,000000,60.2157,61.0838,59.5269,60.8158,62741.171680992,0
+CHCO.US,D,20171103,000000,60.8069,61.2326,60.3201,60.3457,71387.707480323,0
+CHCO.US,D,20171106,000000,60.2837,60.5408,59.59,59.8875,35657.826507664,0
+CHCO.US,D,20171107,000000,59.9684,59.9684,58.0232,58.2016,90615.086266018,0
+CHCO.US,D,20171108,000000,57.9444,58.0498,57.034,57.231,80560.951270247,0
+CHCO.US,D,20171109,000000,56.9039,57.231,55.7767,56.5245,75118.302034118,0
+CHCO.US,D,20171110,000000,56.5678,57.2054,56.2929,56.3442,66053.647367496,0
+CHCO.US,D,20171113,000000,55.9757,57.163,55.8978,57.0586,63289.191555597,0
+CHCO.US,D,20171114,000000,56.7738,57.7661,55.6732,57.6173,62357.557768767,0
+CHCO.US,D,20171115,000000,57.4113,58.6342,57.4113,58.0055,82513.525786434,0
+CHCO.US,D,20171116,000000,58.4007,59.4077,57.3877,57.9957,55873.670770889,0
+CHCO.US,D,20171117,000000,57.6695,58.6687,56.5245,58.2115,64640.973912958,0
+CHCO.US,D,20171120,000000,58.3671,59.0146,58.1208,58.9515,32493.519157628,0
+CHCO.US,D,20171121,000000,59.2096,59.6925,59.183,59.5702,49135.056016481,0
+CHCO.US,D,20171122,000000,59.6836,59.8215,58.9357,58.9958,61604.537866995,0
+CHCO.US,D,20171124,000000,59.2018,59.2018,58.3317,58.6411,21848.740519225,0
+CHCO.US,D,20171127,000000,58.5888,59.3811,58.2016,58.6411,34099.014419897,0
+CHCO.US,D,20171128,000000,58.7701,60.7094,57.9858,60.531,87830.333421726,0
+CHCO.US,D,20171129,000000,60.8965,63.4753,60.5152,63.0122,85986.348028842,0
+CHCO.US,D,20171130,000000,63.4753,63.633,61.0336,61.2661,106644.66759823,0
+CHCO.US,D,20171201,000000,61.273,61.4721,58.4519,60.1536,114611.2528124,0
+CHCO.US,D,20171204,000000,61.1696,62.0308,60.662,60.7242,74996.519839762,0
+CHCO.US,D,20171205,000000,60.9735,60.9735,59.4846,59.4846,67208.548510646,0
+CHCO.US,D,20171206,000000,59.4757,60.3191,59.115,59.2175,33045.598438711,0
+CHCO.US,D,20171207,000000,59.0116,59.9319,58.6154,58.987,48723.026258907,0
+CHCO.US,D,20171208,000000,59.4175,59.4175,58.3829,58.444,38299.485273586,0
+CHCO.US,D,20171211,000000,58.4351,58.8293,57.6074,57.8665,44292.18408756,0
+CHCO.US,D,20171212,000000,58.1258,58.9022,57.7986,58.3583,46444.684372815,0
+CHCO.US,D,20171213,000000,58.3741,59.7004,58.0676,58.2203,63626.122293318,0
+CHCO.US,D,20171214,000000,58.7701,59.4245,57.0764,57.5227,86339.516392476,0
+CHCO.US,D,20171215,000000,57.636,59.9319,57.636,59.3723,257270.97468841,0
+CHCO.US,D,20171218,000000,59.8709,61.1282,59.3643,59.7329,72268.59868617,0
+CHCO.US,D,20171219,000000,59.9605,59.9605,58.7179,58.9259,65535.05818986,0
+CHCO.US,D,20171220,000000,59.2796,59.7595,58.1356,58.5465,92325.111245112,0
+CHCO.US,D,20171221,000000,58.5406,59.3545,58.5307,58.6933,121938.48150621,0
+CHCO.US,D,20171222,000000,58.8913,59.1574,58.2469,58.6766,60661.74071235,0
+CHCO.US,D,20171226,000000,58.7534,59.3495,58.0322,58.5642,35582.72748781,0
+CHCO.US,D,20171227,000000,58.6766,59.2343,58.6254,58.6933,97990.012985941,0
+CHCO.US,D,20171228,000000,58.9426,59.0451,58.4608,58.9259,36783.296953844,0
+CHCO.US,D,20171229,000000,59.1752,59.1752,57.97,57.97,74918.376265049,0
+CHCO.US,D,20180102,000000,57.567,58.8983,57.567,57.567,66279.959278676,0
+CHCO.US,D,20180103,000000,57.7286,58.5406,57.4468,57.7375,116858.13429828,0
+CHCO.US,D,20180104,000000,58.2469,58.65,57.3177,57.3759,52846.368389503,0
+CHCO.US,D,20180105,000000,57.6626,57.8577,56.8605,57.8577,56804.289706099,0
+CHCO.US,D,20180108,000000,57.7661,58.7701,57.3837,57.636,47342.828056197,0
+CHCO.US,D,20180109,000000,57.7562,58.4952,57.7562,57.8489,37195.326711419,0
+CHCO.US,D,20180110,000000,57.8489,59.321,57.8489,58.513,45224.832726008,0
+CHCO.US,D,20180111,000000,58.9013,60.0954,58.9013,59.9427,40160.723144006,0
+CHCO.US,D,20180112,000000,60.1142,61.139,59.655,60.3575,48149.63509381,0
+CHCO.US,D,20180116,000000,60.7961,61.3016,59.4057,59.5693,31158.989277801,0
+CHCO.US,D,20180117,000000,60.0354,60.3319,59.3347,60.1477,40781.812335225,0
+CHCO.US,D,20180118,000000,60.3763,60.9813,58.7012,58.8589,84494.516147971,0
+CHCO.US,D,20180119,000000,58.9623,60.123,58.5406,59.8885,79882.015536708,0
+CHCO.US,D,20180122,000000,59.9694,59.994,58.981,59.5446,35998.816651863,0
+CHCO.US,D,20180123,000000,58.9988,60.6354,58.2361,59.3969,48021.763789736,0
+CHCO.US,D,20180124,000000,59.8215,60.4059,59.3969,59.6462,61383.300213914,0
+CHCO.US,D,20180125,000000,60.2019,60.2019,59.1791,59.4373,82018.27819605,0
+CHCO.US,D,20180126,000000,59.5082,60.5054,59.5082,60.2275,52677.903020643,0
+CHCO.US,D,20180129,000000,60.2364,61.0326,60.0936,60.2275,61640.057673683,0
+CHCO.US,D,20180130,000000,59.8305,60.7901,59.7506,59.9231,39029.163588108,0
+CHCO.US,D,20180131,000000,59.9427,60.2925,59.4373,59.588,43877.109775127,0
+CHCO.US,D,20180201,000000,59.2855,60.261,58.8765,60.0994,48513.966825261,0
+CHCO.US,D,20180202,000000,59.8215,60.8049,59.3347,59.8029,45365.897101138,0
+CHCO.US,D,20180205,000000,59.3081,60.2719,56.8319,56.9876,44387.580139806,0
+CHCO.US,D,20180206,000000,55.7077,57.6804,55.7077,57.0142,73778.697896194,0
+CHCO.US,D,20180207,000000,56.9699,58.3129,56.9699,57.8527,45088.842608977,0
+CHCO.US,D,20180208,000000,57.973,57.973,56.3205,56.3205,46682.159651811,0
+CHCO.US,D,20180209,000000,57.0586,58.3918,56.3383,57.9494,70771.692547201,0
+CHCO.US,D,20180212,000000,58.1908,58.6263,56.556,57.9917,68740.974456303,0
+CHCO.US,D,20180213,000000,57.5522,58.6342,57.5522,58.513,57725.774976732,0
+CHCO.US,D,20180214,000000,58.0016,59.8561,57.5246,59.6639,47112.456738539,0
+CHCO.US,D,20180215,000000,59.8975,60.13,59.4826,59.9132,54083.472513844,0
+CHCO.US,D,20180216,000000,59.5968,61.139,59.12,60.2019,69665.504281794,0
+CHCO.US,D,20180220,000000,59.8561,60.1615,58.7643,58.9189,72555.801694528,0
+CHCO.US,D,20180221,000000,59.1278,60.7025,59.0392,59.9763,48730.130220245,0
+CHCO.US,D,20180222,000000,60.1477,60.3231,59.6294,59.7595,80890.77804663,0
+CHCO.US,D,20180223,000000,60.0906,60.7301,59.8117,60.6591,44639.263341476,0
+CHCO.US,D,20180226,000000,60.7901,61.1626,60.2443,61.1292,20730.374034382,0
+CHCO.US,D,20180227,000000,60.9813,61.5272,60.0354,60.1477,44964.015859761,0
+CHCO.US,D,20180228,000000,60.3409,60.3409,58.3129,58.3495,82196.892081106,0
+CHCO.US,D,20180301,000000,58.3573,58.9446,57.8361,58.4785,116323.30749473,0
+CHCO.US,D,20180302,000000,57.973,60.1862,57.973,59.8975,53294.932805384,0
+CHCO.US,D,20180305,000000,59.456,61.1114,59.2146,60.5912,83067.634770757,0
+CHCO.US,D,20180306,000000,60.7567,61.6288,60.0009,61.2326,69066.741826206,0
+CHCO.US,D,20180307,000000,60.8138,62.3569,60.1212,62.1844,76331.049719588,0
+CHCO.US,D,20180308,000000,62.281,62.281,60.601,61.5518,89476.422748783,0
+CHCO.US,D,20180309,000000,62.0376,62.6358,60.7054,62.5816,73822.336515838,0
+CHCO.US,D,20180312,000000,62.7392,63.3719,61.611,63.1107,59861.022784454,0
+CHCO.US,D,20180313,000000,63.3797,63.4073,62.6092,62.8259,58844.141461575,0
+CHCO.US,D,20180314,000000,63.0674,63.1836,61.4395,61.8317,84530.035954658,0
+CHCO.US,D,20180315,000000,61.8229,62.5313,61.6582,62.4101,35072.257123132,0
+CHCO.US,D,20180316,000000,62.2623,63.1896,62.2377,62.6092,177585.84036591,0
+CHCO.US,D,20180319,000000,62.5816,63.026,61.8386,62.8181,35196.069020728,0
+CHCO.US,D,20180320,000000,62.8871,62.9215,62.219,62.4033,37824.534715595,0
+CHCO.US,D,20180321,000000,62.2968,62.8338,61.9095,62.4446,32196.167633072,0
+CHCO.US,D,20180322,000000,61.7322,62.1145,60.466,60.6512,54480.279497123,0
+CHCO.US,D,20180323,000000,60.6434,61.5784,59.0234,59.0234,122715.85784684,0
+CHCO.US,D,20180326,000000,59.9132,60.3319,59.1456,60.0088,87920.655215875,0
+CHCO.US,D,20180327,000000,60.0088,60.2443,58.9377,59.2146,72004.737265064,0
+CHCO.US,D,20180328,000000,59.2047,60.6354,58.9544,60.2108,69996.345909796,0
+CHCO.US,D,20180329,000000,60.3231,60.8276,59.3437,59.3791,100015.65681874,0
+CHCO.US,D,20180402,000000,59.3515,59.4294,58.0607,58.8509,99232.19136838,0
+CHCO.US,D,20180403,000000,59.0057,60.1477,58.8509,59.8975,64062.508489762,0
+CHCO.US,D,20180404,000000,59.1791,61.1705,59.1791,60.8611,70821.420276564,0
+CHCO.US,D,20180405,000000,61.075,61.7243,60.3044,61.4661,127985.98230763,0
+CHCO.US,D,20180406,000000,60.9902,61.4996,59.4146,60.1763,50971.937448029,0
+CHCO.US,D,20180409,000000,60.4355,61.1705,59.6382,60.0906,58481.839433363,0
+CHCO.US,D,20180410,000000,60.936,61.6386,60.4808,61.4227,60161.418863868,0
+CHCO.US,D,20180411,000000,61.3705,62.3067,60.8699,61.3705,48124.26380332,0
+CHCO.US,D,20180412,000000,61.6228,62.3215,61.4908,62.1302,42848.050232812,0
+CHCO.US,D,20180413,000000,62.418,62.6348,61.1696,61.605,57909.463119886,0
+CHCO.US,D,20180416,000000,62.016,62.486,61.3627,62.3913,34798.247185829,0
+CHCO.US,D,20180417,000000,62.6604,62.7225,61.6306,62.0071,83716.124955707,0
+CHCO.US,D,20180418,000000,62.1549,63.6398,62.1549,62.2938,80022.065060218,0
+CHCO.US,D,20180419,000000,62.2879,65.2824,62.2791,65.2056,200591.51173152,0
+CHCO.US,D,20180420,000000,65.0588,65.381,61.5784,64.4597,68628.325926522,0
+CHCO.US,D,20180423,000000,64.7967,65.5544,64.3691,64.7967,87095.580849108,0
+CHCO.US,D,20180424,000000,65.2154,65.4943,64.1512,64.9465,63608.869815784,0
+CHCO.US,D,20180425,000000,64.5631,65.0755,63.8625,63.9522,109262.9847769,0
+CHCO.US,D,20180426,000000,63.9591,66.122,63.5945,63.7689,97326.300026696,0
+CHCO.US,D,20180427,000000,63.9679,64.0734,63.1048,63.3571,34346.63821509,0
+CHCO.US,D,20180430,000000,63.6536,65.0115,62.3037,62.4013,113838.95072985,0
+CHCO.US,D,20180501,000000,62.3372,63.1314,60.4009,62.9235,93639.344092545,0
+CHCO.US,D,20180502,000000,62.5136,63.9039,61.5893,63.29,57139.19074058,0
+CHCO.US,D,20180503,000000,62.9403,63.4211,61.6948,61.9716,68665.875436449,0
+CHCO.US,D,20180504,000000,61.8258,63.8192,61.8258,62.9481,34685.59865605,0
+CHCO.US,D,20180507,000000,63.0191,63.5078,61.9293,62.9481,121589.37254905,0
+CHCO.US,D,20180508,000000,62.9659,63.7886,62.9659,63.7058,81398.20385645,0
+CHCO.US,D,20180509,000000,63.6626,64.2458,63.2004,63.8103,37103.990065651,0
+CHCO.US,D,20180510,000000,63.7423,64.099,63.2713,63.5748,25858.419268422,0
+CHCO.US,D,20180511,000000,63.6714,64.2458,63.2447,63.6024,76234.638815722,0
+CHCO.US,D,20180514,000000,63.5945,63.5945,62.6791,62.8191,105152.83571736,0
+CHCO.US,D,20180515,000000,62.8427,63.8625,62.8427,63.5571,68853.622986082,0
+CHCO.US,D,20180516,000000,63.7157,65.112,63.4211,64.3691,108377.01931295,0
+CHCO.US,D,20180517,000000,64.3769,64.9089,64.1079,64.777,49726.71451073,0
+CHCO.US,D,20180518,000000,65.0834,65.0834,63.8458,64.6568,52986.417913014,0
+CHCO.US,D,20180521,000000,64.8686,65.2667,64.0576,65.2529,29448.964298708,0
+CHCO.US,D,20180522,000000,65.3573,65.8254,64.9977,65.0588,98819.146759187,0
+CHCO.US,D,20180523,000000,64.9365,65.3091,64.7444,65.0932,24785.721106463,0
+CHCO.US,D,20180524,000000,64.9543,65.2056,64.1336,64.9799,89924.987164663,0
+CHCO.US,D,20180525,000000,64.8154,65.2105,64.5434,64.9543,33214.063807572,0
+CHCO.US,D,20180529,000000,64.5888,65.0932,63.565,63.9778,61414.760614122,0
+CHCO.US,D,20180530,000000,64.4823,65.3278,64.4823,65.3091,48348.54601126,0
+CHCO.US,D,20180531,000000,65.1968,65.6214,64.5257,64.7602,39494.980481522,0
+CHCO.US,D,20180601,000000,65.2253,65.9465,65.1702,65.7564,54536.096336204,0
+CHCO.US,D,20180604,000000,65.7732,66.9241,65.6264,66.7772,48913.8183634,0
+CHCO.US,D,20180605,000000,66.3653,67.1498,66.1042,66.862,101018.33021895,0
+CHCO.US,D,20180606,000000,67.0275,68.214,66.6886,68.1262,135528.3595448,0
+CHCO.US,D,20180607,000000,68.0661,68.6494,67.9961,68.3095,51407.308792854,0
+CHCO.US,D,20180608,000000,68.145,68.5549,68.1262,68.3805,62885.280610981,0
+CHCO.US,D,20180611,000000,68.4229,68.5361,66.726,66.8265,60901.245694585,0
+CHCO.US,D,20180612,000000,66.9487,68.3262,65.6342,66.1988,50362.011624625,0
+CHCO.US,D,20180613,000000,66.323,66.8817,65.7564,66.3299,38754.138799185,0
+CHCO.US,D,20180614,000000,66.6186,66.6708,65.6598,66.6274,32101.786432446,0
+CHCO.US,D,20180615,000000,66.1131,66.8364,65.7229,66.6708,134080.16628357,0
+CHCO.US,D,20180618,000000,66.4875,67.605,66.251,67.1694,71483.103532569,0
+CHCO.US,D,20180619,000000,66.7851,68.2396,66.7851,68.1351,40938.09948465,0
+CHCO.US,D,20180620,000000,68.2592,68.545,67.7606,68.3095,40407.332087578,0
+CHCO.US,D,20180621,000000,67.8829,68.7706,67.5685,68.0474,43917.703839913,0
+CHCO.US,D,20180622,000000,68.4839,68.8672,67.1054,67.4109,171786.97821129,0
+CHCO.US,D,20180625,000000,67.3241,67.3241,66.2176,66.8995,49383.694663293,0
+CHCO.US,D,20180626,000000,67.2453,67.4207,66.0964,67.2266,58232.185934932,0
+CHCO.US,D,20180627,000000,67.3773,68.005,66.121,66.3368,73320.999815737,0
+CHCO.US,D,20180628,000000,66.3565,66.7496,65.9732,66.1388,30436.414924618,0
+CHCO.US,D,20180629,000000,66.4442,66.793,65.4697,65.58,69518.350796947,0
+CHCO.US,D,20180702,000000,65.4687,66.73,65.4687,66.6954,81090.703815699,0
+CHCO.US,D,20180703,000000,67.0108,67.334,66.73,67.0561,56267.433199309,0
+CHCO.US,D,20180705,000000,67.1498,67.5163,66.7851,67.5163,64939.340289131,0
+CHCO.US,D,20180706,000000,67.8473,68.3716,67.3162,68.2396,64701.865010135,0
+CHCO.US,D,20180709,000000,68.3627,70.0279,68.3627,69.8969,224905.32683486,0
+CHCO.US,D,20180710,000000,70.1147,70.1147,68.3548,69.1284,79554.218463564,0
+CHCO.US,D,20180711,000000,68.6593,69.4357,68.0917,68.7992,63074.043012234,0
+CHCO.US,D,20180712,000000,68.3943,68.3943,66.2018,66.7644,177898.41466476,0
+CHCO.US,D,20180713,000000,66.791,67.1862,66.1151,66.2826,68040.726838751,0
+CHCO.US,D,20180716,000000,66.7102,66.9299,66.1762,66.8157,42330.475906796,0
+CHCO.US,D,20180717,000000,67.0798,67.1684,66.4215,67.0265,99260.60721373,0
+CHCO.US,D,20180718,000000,67.1488,67.5074,66.8078,67.4207,90072.140649511,0
+CHCO.US,D,20180719,000000,67.2364,68.2602,67.0798,68.0336,105015.83074871,0
+CHCO.US,D,20180720,000000,67.9547,69.5964,67.3409,69.3757,97295.854478107,0
+CHCO.US,D,20180723,000000,69.5077,71.2538,69.1382,70.8596,102972.93443837,0
+CHCO.US,D,20180724,000000,70.9819,71.0685,69.9127,70.4635,67635.801042514,0
+CHCO.US,D,20180725,000000,70.4537,70.6832,70.1472,70.6832,63190.750948492,0
+CHCO.US,D,20180726,000000,70.8507,71.9731,70.8507,71.9287,71705.35603727,0
+CHCO.US,D,20180727,000000,71.9287,72.0874,71.1355,71.708,73800.009780207,0
+CHCO.US,D,20180730,000000,71.7012,72.5603,70.8498,71.0517,88377.338444713,0
+CHCO.US,D,20180731,000000,71.3306,71.8677,70.1304,70.5679,60231.443625622,0
+CHCO.US,D,20180801,000000,70.832,71.7434,70.4419,71.0764,58720.329563979,0
+CHCO.US,D,20180802,000000,70.6645,71.8755,70.6645,71.4291,48577.902477299,0
+CHCO.US,D,20180803,000000,71.5523,71.8923,69.9087,70.2368,42165.055092795,0
+CHCO.US,D,20180806,000000,70.2182,70.7098,69.9452,70.2891,53831.789312174,0
+CHCO.US,D,20180807,000000,70.6231,70.9995,70.1137,70.2536,42814.560129364,0
+CHCO.US,D,20180808,000000,70.2448,70.7188,69.9837,70.5246,42828.768052039,0
+CHCO.US,D,20180809,000000,70.5089,71.166,70.2014,70.4733,32021.613154495,0
+CHCO.US,D,20180810,000000,70.1304,70.7601,69.7008,70.4123,33452.553938187,0
+CHCO.US,D,20180813,000000,70.4123,70.7838,69.6792,70.4211,31928.246805488,0
+CHCO.US,D,20180814,000000,70.4211,71.6922,70.4123,71.4547,57699.388834621,0
+CHCO.US,D,20180815,000000,71.235,71.5681,70.5089,70.632,32777.677611127,0
+CHCO.US,D,20180816,000000,70.7,71.6203,70.5768,71.3129,44445.426682125,0
+CHCO.US,D,20180817,000000,71.0517,71.7662,71.0517,71.5612,43003.322530617,0
+CHCO.US,D,20180820,000000,71.5868,71.8755,70.9543,71.6302,42736.416554652,0
+CHCO.US,D,20180821,000000,71.9189,73.0156,71.779,72.4963,56910.849126161,0
+CHCO.US,D,20180822,000000,72.4895,72.7082,72.1288,72.5939,28767.99886193,0
+CHCO.US,D,20180823,000000,72.3337,72.8304,71.6834,72.2274,41605.871850373,0
+CHCO.US,D,20180824,000000,72.3672,72.3958,71.577,71.8322,24909.533004058,0
+CHCO.US,D,20180827,000000,72.0065,72.2352,71.0213,71.1907,34193.395620524,0
+CHCO.US,D,20180828,000000,71.2804,71.2804,70.5719,70.8409,25066.835005103,0
+CHCO.US,D,20180829,000000,70.832,71.1129,70.5177,70.77,20912.032474298,0
+CHCO.US,D,20180830,000000,70.6064,71.2902,70.6064,70.7601,43434.634468964,0
+CHCO.US,D,20180831,000000,70.632,71.2164,70.632,71.0951,42917.060142947,0
+CHCO.US,D,20180904,000000,71.103,71.8824,71.0597,71.3493,44868.619807515,0
+CHCO.US,D,20180905,000000,71.1828,71.3582,70.6912,70.9819,46498.471508657,0
+CHCO.US,D,20180906,000000,70.7966,71.3306,70.6832,70.7098,35486.316583945,0
+CHCO.US,D,20180907,000000,70.6912,70.6912,69.8861,70.4123,50071.764061408,0
+CHCO.US,D,20180910,000000,70.5177,70.5335,69.5777,69.7806,113342.68828786,0
+CHCO.US,D,20180911,000000,69.5432,70.227,69.4703,69.9363,36395.623635142,0
+CHCO.US,D,20180912,000000,69.9452,69.9452,68.8337,69.0436,49251.76395274,0
+CHCO.US,D,20180913,000000,68.8337,69.3372,68.1578,68.2977,63972.186695614,0
+CHCO.US,D,20180914,000000,68.2553,69.2112,67.9647,69.1214,46934.857705102,0
+CHCO.US,D,20180917,000000,69.1934,69.2614,68.0435,68.3943,59998.027753105,0
+CHCO.US,D,20180918,000000,68.4031,68.7618,67.9193,68.0011,35972.430509752,0
+CHCO.US,D,20180919,000000,68.0336,68.4819,66.6856,67.5606,65019.513567083,0
+CHCO.US,D,20180920,000000,67.8503,68.4031,67.2552,68.1824,81980.728686123,0
+CHCO.US,D,20180921,000000,68.1824,68.7263,68.1754,68.4465,171877.30000544,0
+CHCO.US,D,20180924,000000,68.3065,68.4425,67.1004,67.3862,38435.475390618,0
+CHCO.US,D,20180925,000000,67.5015,67.9124,67.196,67.3951,45150.748557775,0
+CHCO.US,D,20180926,000000,67.3409,67.3409,66.0313,66.2372,38704.411069823,0
+CHCO.US,D,20180927,000000,66.5792,67.063,66.3506,66.5526,49781.516498191,0
+CHCO.US,D,20180928,000000,66.3595,67.3951,66.3595,67.3409,59238.918741614,0
+CHCO.US,D,20181001,000000,67.6227,67.7212,65.7564,66.0264,49646.541232779,0
+CHCO.US,D,20181002,000000,65.9033,65.9437,65.2214,65.4835,67852.979289117,0
+CHCO.US,D,20181003,000000,65.7288,67.1774,65.5436,66.9911,41501.34213355,0
+CHCO.US,D,20181004,000000,66.9813,67.4571,66.3781,66.596,61782.136900432,0
+CHCO.US,D,20181005,000000,66.596,67.3241,66.3781,66.6512,48202.407378032,0
+CHCO.US,D,20181008,000000,66.4737,67.4917,66.254,67.202,29566.687086586,0
+CHCO.US,D,20181009,000000,66.8767,67.7626,66.8679,67.3497,52019.264319497,0
+CHCO.US,D,20181010,000000,67.3162,68.4031,66.3407,66.4057,39310.277486748,0
+CHCO.US,D,20181011,000000,66.0875,66.6324,64.5651,64.712,59030.874159589,0
+CHCO.US,D,20181012,000000,65.179,65.3593,61.9805,63.9798,108792.09362539,0
+CHCO.US,D,20181015,000000,64.2094,65.0194,64.1108,64.5346,63688.028242115,0
+CHCO.US,D,20181016,000000,64.8006,65.3495,63.9689,65.2154,63923.473817872,0
+CHCO.US,D,20181017,000000,65.0726,65.9033,64.2872,65.3919,42055.451117873,0
+CHCO.US,D,20181018,000000,65.11,66.1526,64.4892,64.7395,50892.779021697,0
+CHCO.US,D,20181019,000000,64.4892,65.0657,63.6074,63.8103,45833.743697792,0
+CHCO.US,D,20181022,000000,67.5557,67.5557,62.1943,62.6368,56619.586711325,0
+CHCO.US,D,20181023,000000,62.5136,64.0941,61.9303,63.3867,70327.1875378,0
+CHCO.US,D,20181024,000000,63.5807,63.5807,60.5517,60.5517,64600.379848172,0
+CHCO.US,D,20181025,000000,61.0129,63.0299,58.4933,62.7599,68297.48429852,0
+CHCO.US,D,20181026,000000,62.142,63.4841,61.674,63.1482,74917.36141343,0
+CHCO.US,D,20181029,000000,63.9079,65.0617,63.8015,64.3739,68954.093296427,0
+CHCO.US,D,20181030,000000,64.4399,65.8875,64.4399,65.7968,55170.378598479,0
+CHCO.US,D,20181031,000000,66.4777,66.8206,64.8952,65.1612,87273.179882544,0
+CHCO.US,D,20181101,000000,65.4894,66.3102,64.8617,65.2342,49665.823413552,0
+CHCO.US,D,20181102,000000,65.6037,66.1338,65.2253,66.0629,44961.986156522,0
+CHCO.US,D,20181105,000000,66.0708,66.8305,65.3919,66.1604,45281.664416708,0
+CHCO.US,D,20181106,000000,66.1072,66.7792,65.4007,66.656,32218.494368705,0
+CHCO.US,D,20181107,000000,66.9201,67.131,66.3289,67.062,32269.236949687,0
+CHCO.US,D,20181108,000000,67.0344,67.67,66.4255,67.5636,29817.355436637,0
+CHCO.US,D,20181109,000000,67.5025,67.5025,66.1426,66.5053,46755.228968426,0
+CHCO.US,D,20181112,000000,66.5151,67.6336,66.2038,66.2038,28701.018655034,0
+CHCO.US,D,20181113,000000,66.2038,67.733,66.2038,66.8403,30531.810976863,0
+CHCO.US,D,20181114,000000,67.3705,67.7587,65.2618,65.6992,48653.001497152,0
+CHCO.US,D,20181115,000000,65.1702,68.0947,65.1702,67.9519,62984.736069705,0
+CHCO.US,D,20181116,000000,66.5575,69.0889,66.5575,68.8377,121906.00625437,0
+CHCO.US,D,20181119,000000,68.6238,68.812,66.8748,67.7064,50183.397739568,0
+CHCO.US,D,20181120,000000,67.0788,67.8739,66.2668,66.8147,36413.890964296,0
+CHCO.US,D,20181121,000000,66.8403,67.6878,66.3407,67.0532,32359.558743835,0
+CHCO.US,D,20181123,000000,66.6098,67.9981,66.6098,67.2276,21521.958297701,0
+CHCO.US,D,20181126,000000,67.3015,68.2799,67.3015,67.8917,32341.291414682,0
+CHCO.US,D,20181127,000000,67.741,68.4475,66.7329,67.0255,33874.732211957,0
+CHCO.US,D,20181128,000000,67.0344,68.0405,66.3999,67.7774,73265.182976656,0
+CHCO.US,D,20181129,000000,67.6788,67.8562,66.656,67.468,28648.246370812,0
+CHCO.US,D,20181130,000000,67.468,68.0355,67.202,67.7676,63821.988655908,0
+CHCO.US,D,20181203,000000,68.5637,68.5637,66.725,67.5468,50565.996800173,0
+CHCO.US,D,20181204,000000,67.2078,67.2078,63.087,63.2624,97825.607023559,0
+CHCO.US,D,20181206,000000,62.4663,65.4213,61.8071,64.4301,186758.06930421,0
+CHCO.US,D,20181207,000000,64.2961,65.3919,63.6526,63.8477,422626.83818604,0
+CHCO.US,D,20181210,000000,63.8379,64.6488,62.6624,64.1464,164639.37825416,0
+CHCO.US,D,20181211,000000,64.705,65.5544,63.1392,63.8192,93872.759965062,0
+CHCO.US,D,20181212,000000,64.0675,65.6037,64.0675,64.8538,76458.921023663,0
+CHCO.US,D,20181213,000000,65.1188,65.243,63.8724,64.1916,98581.671480191,0
+CHCO.US,D,20181214,000000,63.7404,64.6774,63.1748,63.3501,54450.848800154,0
+CHCO.US,D,20181217,000000,63.2526,63.9965,62.2919,62.9806,85963.006441589,0
+CHCO.US,D,20181218,000000,63.3413,64.4005,61.8071,62.1776,62637.656815789,0
+CHCO.US,D,20181219,000000,62.2032,62.2032,59.3949,59.7565,88930.432577416,0
+CHCO.US,D,20181220,000000,59.2353,61.0898,59.2096,60.7971,81297.733546106,0
+CHCO.US,D,20181221,000000,60.7291,61.7105,59.9241,60.9853,395149.7305843,0
+CHCO.US,D,20181224,000000,60.6758,60.6758,58.5564,58.6086,86209.615385162,0
+CHCO.US,D,20181226,000000,58.8214,60.1448,58.2696,60.0294,98635.458616031,0
+CHCO.US,D,20181227,000000,59.2905,59.995,57.6902,59.6146,77599.614244138,0
+CHCO.US,D,20181228,000000,59.6078,60.463,59.1377,60.0108,92104.88844365,0
+CHCO.US,D,20181231,000000,60.0778,60.7192,59.2973,59.6954,78052.238066497,0
+CHCO.US,D,20190102,000000,59.0412,60.8148,58.9978,59.995,78881.371839743,0
+CHCO.US,D,20190103,000000,59.7299,60.9469,59.5269,59.8975,74159.267253559,0
+CHCO.US,D,20190104,000000,60.4551,61.5774,59.792,61.1182,70629.613320452,0
+CHCO.US,D,20190107,000000,61.0996,61.5676,60.8059,61.2139,71804.811495995,0
+CHCO.US,D,20190108,000000,61.7519,62.1244,61.1272,61.5942,75788.104103081,0
+CHCO.US,D,20190109,000000,62.0002,62.0002,60.2246,61.4533,44764.090090692,0
+CHCO.US,D,20190110,000000,61.0898,61.0996,60.0856,60.8975,33830.078740692,0
+CHCO.US,D,20190111,000000,60.5241,60.8523,59.6146,60.6326,50123.52149401,0
+CHCO.US,D,20190114,000000,60.3921,61.0651,60.0679,60.1496,55355.081593253,0
+CHCO.US,D,20190115,000000,60.1496,61.1744,59.3043,60.8443,48412.481663297,0
+CHCO.US,D,20190116,000000,60.8443,62.5884,60.6572,62.3234,90996.670475004,0
+CHCO.US,D,20190117,000000,62.0298,63.0604,61.6563,62.8467,60924.587281836,0
+CHCO.US,D,20190118,000000,62.8377,63.7108,61.8671,62.9816,111848.82670374,0
+CHCO.US,D,20190122,000000,62.5362,64.0764,62.1007,62.3057,75344.613945298,0
+CHCO.US,D,20190123,000000,62.6506,63.4841,62.0376,62.3057,62202.285470962,0
+CHCO.US,D,20190124,000000,62.3057,62.7845,61.6268,62.7668,75298.945622415,0
+CHCO.US,D,20190125,000000,63.3817,64.3453,61.5479,64.1828,42165.055092795,0
+CHCO.US,D,20190128,000000,63.6497,64.0409,62.2938,63.632,66115.553316294,0
+CHCO.US,D,20190129,000000,63.6221,64.4331,63.0644,64.1474,47384.436972602,0
+CHCO.US,D,20190130,000000,64.1474,64.7514,63.7916,64.4233,58856.31968101,0
+CHCO.US,D,20190131,000000,64.2005,64.6726,62.9718,63.7995,65211.320523195,0
+CHCO.US,D,20190201,000000,64.0498,65.0371,63.8705,64.5848,53942.408138714,0
+CHCO.US,D,20190204,000000,64.9021,65.6214,64.3079,65.109,50441.170050957,0
+CHCO.US,D,20190205,000000,65.1868,66.2471,65.0558,65.3505,47163.199319521,0
+CHCO.US,D,20190206,000000,65.3406,66.2836,65.3406,65.9988,48733.174775103,0
+CHCO.US,D,20190207,000000,66.2116,66.594,65.8017,66.1762,45387.208985151,0
+CHCO.US,D,20190208,000000,66.0964,66.4097,65.179,66.3723,33938.667863994,0
+CHCO.US,D,20190211,000000,66.5339,67.0492,66.0264,66.9773,31818.642830567,0
+CHCO.US,D,20190212,000000,67.3153,67.4049,65.2056,67.2995,41973.248136682,0
+CHCO.US,D,20190213,000000,67.3054,68.3765,67.2709,68.071,68552.212055049,0
+CHCO.US,D,20190214,000000,67.672,68.1528,67.1654,67.7084,61413.745762502,0
+CHCO.US,D,20190215,000000,68.0632,69.6033,68.0237,69.4457,65370.652227479,0
+CHCO.US,D,20190219,000000,69.2919,70.4665,69.2919,70.3324,57327.953141833,0
+CHCO.US,D,20190220,000000,70.3236,71.2686,70.1029,71.2508,59468.275207654,0
+CHCO.US,D,20190221,000000,71.241,71.2508,69.6565,70.5463,66383.474143878,0
+CHCO.US,D,20190222,000000,70.5719,70.8133,70.1807,70.8133,50328.521521177,0
+CHCO.US,D,20190225,000000,71.0981,71.5169,70.226,70.3058,40502.728139825,0
+CHCO.US,D,20190226,000000,70.164,70.4487,69.9067,69.9403,43492.481011283,0
+CHCO.US,D,20190227,000000,69.9324,71.036,69.7284,70.8675,58504.166168996,0
+CHCO.US,D,20190228,000000,70.8586,71.4903,70.6448,71.3296,57993.695804317,0
+CHCO.US,D,20190301,000000,71.5789,71.5789,70.3867,71.3947,59034.933566067,0
+CHCO.US,D,20190304,000000,71.3562,71.3562,69.9589,70.2004,76570.554701823,0
+CHCO.US,D,20190305,000000,70.1906,70.4665,69.5944,69.9679,41485.104507636,0
+CHCO.US,D,20190306,000000,69.9679,69.9679,67.8937,68.1607,53407.581335164,0
+CHCO.US,D,20190307,000000,68.1696,68.1696,66.8895,67.0492,35143.296736506,0
+CHCO.US,D,20190308,000000,66.7832,67.9922,66.7832,67.8415,37609.386172231,0
+CHCO.US,D,20190311,000000,67.9124,69.1047,67.8227,68.9549,42691.763083388,0
+CHCO.US,D,20190312,000000,68.9549,69.7363,68.4543,68.6968,27278.196684298,0
+CHCO.US,D,20190313,000000,69.8891,69.8891,68.8731,68.9461,36580.326629917,0
+CHCO.US,D,20190314,000000,68.9461,69.2722,68.6238,68.9884,45157.852519112,0
+CHCO.US,D,20190315,000000,68.9963,69.7442,68.4455,68.544,161026.50648825,0
+CHCO.US,D,20190318,000000,68.6968,69.5047,68.6968,69.1303,51193.17510111,0
+CHCO.US,D,20190319,000000,69.1214,69.1303,68.0267,68.1164,70917.83118043,0
+CHCO.US,D,20190320,000000,68.0021,69.9393,66.8344,66.861,60515.602079122,0
+CHCO.US,D,20190321,000000,66.727,67.8691,66.3338,66.8895,66280.974130296,0
+CHCO.US,D,20190322,000000,66.5339,66.657,63.764,64.0409,87392.932373662,0
+CHCO.US,D,20190325,000000,63.9522,65.1356,63.5423,64.9119,66456.543460493,0
+CHCO.US,D,20190326,000000,64.9219,66.7654,64.8705,66.6216,67145.627710228,0
+CHCO.US,D,20190327,000000,66.4885,66.7556,65.3406,66.1506,84270.233940031,0
+CHCO.US,D,20190328,000000,66.0875,67.735,66.0875,67.5468,63507.38465382,0
+CHCO.US,D,20190329,000000,67.5744,68.0198,67.0541,67.8139,100120.18653557,0
+CHCO.US,D,20190401,000000,68.2612,69.1864,68.2612,68.8633,51049.066171121,0
+CHCO.US,D,20190402,000000,68.6061,68.6692,68.0021,68.1696,47275.847849301,0
+CHCO.US,D,20190403,000000,68.678,68.6968,67.9291,68.4741,38423.297171183,0
+CHCO.US,D,20190404,000000,68.3391,69.1008,67.9479,69.0603,40965.50047838,0
+CHCO.US,D,20190405,000000,68.9884,69.3697,67.0926,69.222,81947.238582675,0
+CHCO.US,D,20190408,000000,69.0603,69.5649,68.8032,69.3215,35430.499744864,0
+CHCO.US,D,20190409,000000,69.0702,69.4525,68.3292,68.4277,46830.327988279,0
+CHCO.US,D,20190410,000000,68.7214,70.0467,68.3844,70.0467,82861.61989197,0
+CHCO.US,D,20190411,000000,70.1196,70.6616,69.6308,69.9147,39266.638867103,0
+CHCO.US,D,20190412,000000,70.5335,71.1602,69.8427,70.7216,44353.075184738,0
+CHCO.US,D,20190415,000000,70.498,71.1247,68.5213,69.4329,44143.000899473,0
+CHCO.US,D,20190416,000000,69.4575,70.7562,68.7224,70.6665,38324.856564078,0
+CHCO.US,D,20190417,000000,71.241,74.0197,70.2024,73.9833,161458.83327822,0
+CHCO.US,D,20190418,000000,73.5171,74.4148,71.4193,72.0105,58191.591870146,0
+CHCO.US,D,20190422,000000,71.6262,71.8056,69.0091,69.619,54523.918116768,0
+CHCO.US,D,20190423,000000,69.8969,71.9405,69.287,70.901,48170.946977823,0
+CHCO.US,D,20190424,000000,70.9365,71.302,70.3453,71.035,38675.995224473,0
+CHCO.US,D,20190425,000000,71.0173,71.0173,69.5727,70.3807,25106.414218269,0
+CHCO.US,D,20190426,000000,70.6576,71.17,69.353,71.0537,26511.98371147,0
+CHCO.US,D,20190429,000000,71.1602,72.0293,70.703,71.841,44464.708862899,0
+CHCO.US,D,20190430,000000,71.7691,72.3672,70.8557,71.1346,65620.30572591,0
+CHCO.US,D,20190501,000000,71.241,71.6893,69.8792,70.0408,132675.61164199,0
+CHCO.US,D,20190502,000000,70.094,71.0705,69.9945,70.9089,32558.469661284,0
+CHCO.US,D,20190503,000000,71.3296,72.8166,71.1346,72.7998,65997.830528415,0
+CHCO.US,D,20190506,000000,71.9495,73.7152,71.9495,73.5901,68678.053655884,0
+CHCO.US,D,20190507,000000,73.0678,73.0964,71.5641,71.8696,51640.724665371,0
+CHCO.US,D,20190508,000000,71.645,72.2884,70.8114,71.0705,27154.384786702,0
+CHCO.US,D,20190509,000000,70.5502,71.8726,70.2458,71.0449,36757.925663354,0
+CHCO.US,D,20190510,000000,70.765,71.0449,70.0408,70.9089,34902.776902652,0
+CHCO.US,D,20190513,000000,69.9067,70.0851,69.0179,69.1904,62457.013227492,0
+CHCO.US,D,20190514,000000,69.1806,70.4251,69.0643,69.7984,34045.227284057,0
+CHCO.US,D,20190515,000000,69.2672,69.6368,68.6416,69.5826,36294.138473178,0
+CHCO.US,D,20190516,000000,69.5383,70.5167,69.4505,70.0664,21759.433576697,0
+CHCO.US,D,20190517,000000,69.3067,70.1393,67.9705,68.8229,61985.10722436,0
+CHCO.US,D,20190520,000000,68.5716,70.0437,68.5716,69.1707,61964.810191968,0
+CHCO.US,D,20190521,000000,69.2584,69.5205,68.8623,69.3944,58061.690862832,0
+CHCO.US,D,20190522,000000,69.1254,69.1806,68.5253,68.6878,35989.682987286,0
+CHCO.US,D,20190523,000000,68.1055,68.1055,66.4029,66.8413,65563.47403521,0
+CHCO.US,D,20190524,000000,67.192,68.2386,67.1182,68.2306,43336.193861859,0
+CHCO.US,D,20190528,000000,67.8897,68.3745,67.4779,67.4779,66105.404800098,0
+CHCO.US,D,20190529,000000,66.9665,67.9075,66.5003,67.334,78653.030225324,0
+CHCO.US,D,20190530,000000,67.2995,67.9429,66.1516,66.6354,60026.443598456,0
+CHCO.US,D,20190531,000000,65.7761,65.9633,64.8075,65.4608,49763.249169038,0
+CHCO.US,D,20190603,000000,65.2982,66.3929,64.7178,65.516,65689.315636046,0
+CHCO.US,D,20190604,000000,65.9889,67.4877,65.9889,67.4404,57093.522417696,0
+CHCO.US,D,20190605,000000,67.3241,68.0503,66.4471,66.6708,50587.308684185,0
+CHCO.US,D,20190606,000000,66.5723,66.7467,65.5258,66.7152,45963.644705107,0
+CHCO.US,D,20190607,000000,66.4205,66.6896,66.2422,66.4827,34154.831258977,0
+CHCO.US,D,20190610,000000,66.7152,67.872,66.4915,66.9753,71289.266873217,0
+CHCO.US,D,20190611,000000,67.4227,67.9143,66.9133,67.2,29866.068314379,0
+CHCO.US,D,20190612,000000,66.9389,67.5488,66.6806,67.2,43529.01566959,0
+CHCO.US,D,20190613,000000,67.2068,68.0503,66.863,67.1822,54496.517123038,0
+CHCO.US,D,20190614,000000,67.0916,67.4138,66.4727,67.0019,50058.570990353,0
+CHCO.US,D,20190617,000000,67.0117,67.4138,66.4727,66.5802,54650.774569223,0
+CHCO.US,D,20190618,000000,66.7063,67.9341,66.7063,67.7202,45715.006058294,0
+CHCO.US,D,20190619,000000,67.6838,68.137,66.8679,66.9575,71291.296576457,0
+CHCO.US,D,20190620,000000,67.4601,67.4601,66.2491,66.6354,59542.359375887,0
+CHCO.US,D,20190621,000000,66.3565,67.2542,66.1782,66.1782,179655.12281836,0
+CHCO.US,D,20190624,000000,66.2678,67.0117,66.1782,66.4629,95393.007691283,0
+CHCO.US,D,20190625,000000,66.3368,67.2906,65.9722,66.8492,75560.777340282,0
+CHCO.US,D,20190626,000000,66.8767,67.4138,66.124,66.1782,95355.458181356,0
+CHCO.US,D,20190627,000000,66.1417,67.7202,66.1417,67.7202,81330.208797934,0
+CHCO.US,D,20190628,000000,67.8444,68.9017,67.7282,68.3371,162101.23435344,0
+CHCO.US,D,20190701,000000,68.6504,69.1165,68.1055,68.4898,54121.022023771,0
+CHCO.US,D,20190702,000000,68.2484,68.544,67.2068,67.6926,41084.238117878,0
+CHCO.US,D,20190703,000000,67.8089,68.3903,67.8089,68.3469,34551.638242257,0
+CHCO.US,D,20190705,000000,68.4357,69.3343,68.3272,69.2338,34809.410553645,0
+CHCO.US,D,20190708,000000,68.8919,68.9293,67.737,68.3568,49299.461978863,0
+CHCO.US,D,20190709,000000,67.9429,68.3745,67.5951,68.2306,57095.552120935,0
+CHCO.US,D,20190710,000000,68.1578,68.4543,67.5665,67.9971,54772.55676358,0
+CHCO.US,D,20190711,000000,67.9971,68.3578,67.5202,68.3006,66243.424620369,0
+CHCO.US,D,20190712,000000,68.4908,69.754,68.3519,69.2466,58418.918632946,0
+CHCO.US,D,20190715,000000,69.3491,70.3689,67.4907,67.6326,43469.139424032,0
+CHCO.US,D,20190716,000000,67.6878,67.8601,66.3023,67.5005,55519.487555635,0
+CHCO.US,D,20190717,000000,67.1556,67.263,66.3979,66.6866,58668.572131377,0
+CHCO.US,D,20190718,000000,66.8669,67.4079,66.4255,66.8669,54556.393368597,0
+CHCO.US,D,20190719,000000,66.6137,67.2552,66.4599,66.5339,61158.003154353,0
+CHCO.US,D,20190722,000000,66.8403,68.1036,66.525,67.8957,70482.459835604,0
+CHCO.US,D,20190723,000000,67.805,67.805,66.8127,67.4079,75171.07431834,0
+CHCO.US,D,20190724,000000,67.2374,69.6644,66.6866,69.1776,87678.105678781,0
+CHCO.US,D,20190725,000000,69.0317,69.4653,68.0306,68.4109,58290.032477252,0
+CHCO.US,D,20190726,000000,68.4109,69.9709,68.4109,69.6456,62576.76571861,0
+CHCO.US,D,20190729,000000,69.7826,69.9275,68.6346,68.6908,58305.255251546,0
+CHCO.US,D,20190730,000000,68.2386,69.754,68.2386,69.6456,64950.503656947,0
+CHCO.US,D,20190731,000000,69.7728,70.9276,69.6092,69.891,102310.23633075,0
+CHCO.US,D,20190801,000000,69.8171,70.5512,67.9873,68.1213,125259.07600566,0
+CHCO.US,D,20190802,000000,68.005,68.3371,66.4599,67.7794,69290.009182527,0
+CHCO.US,D,20190805,000000,66.8305,67.6424,65.3425,66.3269,98786.671507358,0
+CHCO.US,D,20190806,000000,66.4599,66.6954,65.5396,66.4599,76035.727898273,0
+CHCO.US,D,20190807,000000,65.7396,66.4433,65.044,66.3891,56506.938181544,0
+CHCO.US,D,20190808,000000,66.7684,68.3469,66.7684,67.6079,74806.742586889,0
+CHCO.US,D,20190809,000000,67.4729,68.544,67.2729,67.8503,55997.482668486,0
+CHCO.US,D,20190812,000000,67.263,67.4533,66.5417,66.7684,43021.58985977,0
+CHCO.US,D,20190813,000000,66.722,68.5647,66.722,68.0149,64230.973858623,0
+CHCO.US,D,20190814,000000,66.9033,67.4,66.2442,66.8127,70912.756922332,0
+CHCO.US,D,20190815,000000,66.9979,67.7872,66.3516,66.5063,51804.115776133,0
+CHCO.US,D,20190816,000000,66.8482,68.5549,66.595,68.4277,52642.383213956,0
+CHCO.US,D,20190819,000000,69.2466,69.9275,68.4908,68.5361,74778.32674154,0
+CHCO.US,D,20190820,000000,68.2296,68.6721,67.2552,67.4907,62337.260736375,0
+CHCO.US,D,20190821,000000,68.005,68.3105,67.4345,68.2012,69288.994330907,0
+CHCO.US,D,20190822,000000,68.3105,68.7608,67.7429,68.1666,37005.549458546,0
+CHCO.US,D,20190823,000000,68.1134,68.4011,65.7574,66.0638,75002.60894948,0
+CHCO.US,D,20190826,000000,66.6048,67.2078,65.9013,67.1014,85717.412349637,0
+CHCO.US,D,20190827,000000,67.4907,67.6316,65.7387,66.0372,57458.869000767,0
+CHCO.US,D,20190828,000000,65.9456,67.1654,65.9456,66.8127,38214.237737536,0
+CHCO.US,D,20190829,000000,67.3074,68.005,67.3074,67.3734,51310.897888988,0
+CHCO.US,D,20190830,000000,67.2828,67.6256,66.5782,67.0926,73128.178008005,0
+CHCO.US,D,20190903,000000,66.9931,67.0482,65.5051,66.3082,72688.747256701,0
+CHCO.US,D,20190904,000000,66.7684,67.128,65.2154,65.2874,101681.02832657,0
+CHCO.US,D,20190905,000000,66.0008,67.5527,66.0008,66.2254,121980.0904226,0
+CHCO.US,D,20190906,000000,66.3614,66.4157,65.4223,65.584,67784.984230601,0
+CHCO.US,D,20190909,000000,66.054,67.3901,65.586,66.9753,92437.759774891,0
+CHCO.US,D,20190910,000000,66.9033,68.0986,66.6521,67.8227,78967.634227412,0
+CHCO.US,D,20190911,000000,67.9775,69.5974,67.4907,69.285,87306.669985992,0
+CHCO.US,D,20190912,000000,69.0603,70.3867,68.7006,70.1512,79487.238256668,0
+CHCO.US,D,20190913,000000,70.3867,71.2252,70.2064,70.6556,87137.189765512,0
+CHCO.US,D,20190916,000000,70.2428,71.0547,69.6092,70.1876,73294.613673626,0
+CHCO.US,D,20190917,000000,69.7994,70.165,69.0968,70.0073,60279.141651746,0
+CHCO.US,D,20190918,000000,70.027,70.566,69.5727,70.0881,87234.615520999,0
+CHCO.US,D,20190919,000000,69.8989,70.8281,69.5826,69.6013,54946.096390538,0
+CHCO.US,D,20190920,000000,69.754,70.3591,69.3047,70.1512,213414.16194567,0
+CHCO.US,D,20190923,000000,69.8536,70.5137,69.3687,69.9521,75902.7823361,0
+CHCO.US,D,20190924,000000,70.1432,70.1974,68.7342,68.8692,82286.199023634,0
+CHCO.US,D,20190925,000000,68.8692,70.1974,68.8692,69.7994,52038.54650027,0
+CHCO.US,D,20190926,000000,69.8437,69.8437,68.817,68.8771,62565.602350794,0
+CHCO.US,D,20190927,000000,69.1303,70.3492,68.9903,69.3648,63803.721326754,0
+CHCO.US,D,20190930,000000,69.4121,69.557,68.7894,68.8091,53462.383322625,0
+CHCO.US,D,20191001,000000,69.215,69.9176,67.2078,67.805,101094.44409042,0
+CHCO.US,D,20191002,000000,67.3015,67.9675,66.6521,67.2078,67010.652444816,0
+CHCO.US,D,20191003,000000,66.9575,67.3172,66.3269,67.0748,43355.476042632,0
+CHCO.US,D,20191004,000000,67.1832,68.0838,66.7496,67.6079,87665.927459345,0
+CHCO.US,D,20191007,000000,67.5064,68.141,67.2552,67.9213,67306.989117751,0
+CHCO.US,D,20191008,000000,67.2828,67.6256,66.7782,67.2276,77838.104374753,0
+CHCO.US,D,20191009,000000,67.5902,67.8227,67.1379,67.4433,39873.520135648,0
+CHCO.US,D,20191010,000000,67.7508,68.2386,67.5606,67.6158,38924.633871285,0
+CHCO.US,D,20191011,000000,68.5884,69.6427,68.1538,68.2346,53361.913012281,0
+CHCO.US,D,20191014,000000,68.0878,68.5489,67.9803,68.2158,37781.91094757,0
+CHCO.US,D,20191015,000000,68.1794,69.2258,68.07,68.6436,49796.739272486,0
+CHCO.US,D,20191016,000000,68.544,69.4319,68.4523,68.7529,39137.75271141,0
+CHCO.US,D,20191017,000000,68.9352,69.8526,68.8515,69.6062,48603.273767789,0
+CHCO.US,D,20191018,000000,69.3973,70.4083,69.2988,70.3433,59804.191093754,0
+CHCO.US,D,20191021,000000,70.8715,72.5535,70.7168,71.9159,120275.13970162,0
+CHCO.US,D,20191022,000000,72.4805,72.4805,70.3896,71.8805,67053.276212841,0
+CHCO.US,D,20191023,000000,71.8726,72.3416,71.3346,71.7977,51163.74440414,0
+CHCO.US,D,20191024,000000,71.8174,71.8174,70.4615,70.9799,54703.546853444,0
+CHCO.US,D,20191025,000000,70.7078,71.7356,70.4615,71.508,46902.382453273,0
+CHCO.US,D,20191028,000000,71.8883,72.4983,71.6844,72.2628,40365.723171173,0
+CHCO.US,D,20191029,000000,72.3268,73.0984,72.0716,72.9338,50492.927483559,0
+CHCO.US,D,20191030,000000,72.6974,72.9723,71.8883,72.6175,35981.564174329,0
+CHCO.US,D,20191031,000000,72.3978,72.3978,71.3819,72.1446,52143.076217093,0
+CHCO.US,D,20191101,000000,72.4165,73.0629,72.1534,72.9338,42763.817548382,0
+CHCO.US,D,20191104,000000,73.4452,73.6541,72.7742,73.2432,53902.828925549,0
+CHCO.US,D,20191105,000000,73.5989,74.5005,73.4619,73.4975,43913.644433434,0
+CHCO.US,D,20191106,000000,73.4619,73.725,72.9437,73.3989,31588.271512908,0
+CHCO.US,D,20191107,000000,73.8719,73.9813,72.7722,73.1723,64677.508571265,0
+CHCO.US,D,20191108,000000,73.2354,73.7083,72.8993,73.0984,73310.851299541,0
+CHCO.US,D,20191111,000000,73.1723,73.8256,72.6352,72.9989,45952.48133729,0
+CHCO.US,D,20191112,000000,73.2718,73.4895,72.9092,73.1358,64670.404609927,0
+CHCO.US,D,20191113,000000,72.854,73.19,72.0805,72.6884,73384.935467774,0
+CHCO.US,D,20191114,000000,72.6274,73.0265,72.3071,72.854,54063.175481451,0
+CHCO.US,D,20191115,000000,73.3368,73.725,72.4805,72.5081,53629.833839866,0
+CHCO.US,D,20191118,000000,72.3268,72.5712,71.8361,72.1357,35714.658198364,0
+CHCO.US,D,20191119,000000,72.3712,73.0541,72.2086,72.9989,36617.876139843,0
+CHCO.US,D,20191120,000000,72.5535,73.2896,72.2628,72.655,64123.399586942,0
+CHCO.US,D,20191121,000000,73.0175,73.0175,72.0529,72.5712,38042.727813817,0
+CHCO.US,D,20191122,000000,72.6086,72.9811,72.2628,72.2884,41791.589696767,0
+CHCO.US,D,20191125,000000,72.6274,73.6255,72.0677,72.9437,97227.859419591,0
+CHCO.US,D,20191126,000000,72.6175,73.2354,72.3071,72.38,82360.283191868,0
+CHCO.US,D,20191127,000000,72.7268,72.8855,72.4165,72.5712,30724.632784596,0
+CHCO.US,D,20191129,000000,72.4165,73.1358,72.2274,72.2706,20667.453233965,0
+CHCO.US,D,20191202,000000,72.5081,72.8057,72.1169,72.1446,62440.775601578,0
+CHCO.US,D,20191203,000000,71.7977,71.7977,71.0261,71.645,44349.015778259,0
+CHCO.US,D,20191204,000000,72.0627,72.7456,71.7977,71.7977,54678.175562954,0
+CHCO.US,D,20191205,000000,71.844,72.3367,71.7928,71.9445,45730.22883259,0
+CHCO.US,D,20191206,000000,72.5623,72.9989,72.317,72.4727,57560.354162731,0
+CHCO.US,D,20191209,000000,72.38,72.4727,71.8982,72.0903,71811.915457332,0
+CHCO.US,D,20191210,000000,72.246,72.717,71.9987,72.6086,54123.051727011,0
+CHCO.US,D,20191211,000000,72.9437,72.9437,72.1613,72.7544,45059.411912007,0
+CHCO.US,D,20191212,000000,72.8353,74.5261,72.6884,74.0453,63848.374798019,0
+CHCO.US,D,20191213,000000,73.9458,74.5547,73.1723,73.9271,42893.718555696,0
+CHCO.US,D,20191216,000000,73.9537,75.0533,73.9537,74.4267,64863.226417659,0
+CHCO.US,D,20191217,000000,74.6907,75.2504,74.5173,75.0081,55072.952842993,0
+CHCO.US,D,20191218,000000,75.3263,75.3263,74.735,74.7912,62856.864765631,0
+CHCO.US,D,20191219,000000,74.9449,75.2632,74.7912,75.1726,71655.628307908,0
+CHCO.US,D,20191220,000000,75.2454,75.5351,74.9548,75.1095,407197.03416103,0
+CHCO.US,D,20191223,000000,75.3362,75.3893,74.7912,75.2179,75994.118981867,0
+CHCO.US,D,20191224,000000,75.4169,75.4169,74.7912,75.1006,31239.162555752,0
+CHCO.US,D,20191226,000000,75.2454,75.4258,75.0219,75.1804,22211.042547437,0
+CHCO.US,D,20191227,000000,75.1095,75.1095,74.6355,74.8267,56377.03717423,0
+CHCO.US,D,20191230,000000,75.0445,75.282,74.7262,74.9351,40389.064758425,0
+CHCO.US,D,20191231,000000,74.8454,75.0721,74.5173,74.5173,61324.438819975,0
+CHCO.US,D,20200102,000000,74.8267,74.9262,74.0808,74.8001,46943.991369679,0
+CHCO.US,D,20200103,000000,74.0177,74.6168,73.3713,74.5261,68054.934761425,0
+CHCO.US,D,20200106,000000,74.1074,74.2946,73.2264,74.1547,63575.379712336,0
+CHCO.US,D,20200107,000000,73.7812,74.0551,73.0629,73.5171,60121.839650701,0
+CHCO.US,D,20200108,000000,73.6344,74.4395,73.6344,74.3015,65779.637430193,0
+CHCO.US,D,20200109,000000,74.4444,74.7174,74.0256,74.1912,48254.164810634,0
+CHCO.US,D,20200110,000000,74.5173,74.5173,73.7438,74.0453,59726.047519041,0
+CHCO.US,D,20200113,000000,74.0729,74.9548,73.8532,74.9262,50432.036386381,0
+CHCO.US,D,20200114,000000,75.0829,75.0829,74.3537,74.7666,69964.885509588,0
+CHCO.US,D,20200115,000000,74.4405,74.5971,73.8542,74.2492,40311.936035332,0
+CHCO.US,D,20200116,000000,74.6336,75.3578,74.6336,75.1095,38918.544761567,0
+CHCO.US,D,20200117,000000,75.5489,75.7372,74.8444,75.0277,61309.216045679,0
+CHCO.US,D,20200121,000000,74.9095,74.9095,73.6255,73.7448,52236.4425661,0
+CHCO.US,D,20200122,000000,74.0483,74.4405,73.5359,73.6344,32362.603298693,0
+CHCO.US,D,20200123,000000,73.4531,73.4531,72.4509,73.1417,79158.426331905,0
+CHCO.US,D,20200124,000000,73.1594,73.2236,71.575,71.9229,49156.367900493,0
+CHCO.US,D,20200127,000000,70.9699,71.913,70.8606,70.8803,62230.701316313,0
+CHCO.US,D,20200128,000000,71.2734,71.4469,70.2112,70.3384,50240.229430269,0
+CHCO.US,D,20200129,000000,70.5768,70.8448,69.3057,69.3953,73827.410773937,0
+CHCO.US,D,20200130,000000,69.4969,71.1818,69.3156,70.8803,102312.26603399,0
+CHCO.US,D,20200131,000000,70.43,70.43,69.2318,69.2958,99488.948828149,0
+CHCO.US,D,20200203,000000,69.5619,70.9109,69.5619,70.5325,88539.714703855,0
+CHCO.US,D,20200204,000000,71.237,71.8509,70.7788,70.8606,80975.01073106,0
+CHCO.US,D,20200205,000000,71.575,73.0954,71.3612,72.922,68453.771447944,0
+CHCO.US,D,20200206,000000,73.2502,73.6157,72.5003,72.5279,48058.298448042,0
+CHCO.US,D,20200207,000000,72.0608,72.3268,71.5297,71.7316,40943.173742748,0
+CHCO.US,D,20200210,000000,71.5119,71.6992,71.2568,71.5385,36431.14344183,0
+CHCO.US,D,20200211,000000,71.7602,72.4549,71.7602,71.9415,39521.366623633,0
+CHCO.US,D,20200212,000000,72.2264,72.4175,71.6755,71.8854,29903.617824306,0
+CHCO.US,D,20200213,000000,71.5573,72.6008,71.1552,72.6008,38462.876384349,0
+CHCO.US,D,20200214,000000,72.5367,72.7564,71.8953,72.1702,34795.20263097,0
+CHCO.US,D,20200218,000000,71.8607,72.0706,70.6251,71.035,30175.59805837,0
+CHCO.US,D,20200219,000000,70.563,71.308,70.5502,71.0991,32211.390407367,0
+CHCO.US,D,20200220,000000,71.0173,71.7416,70.9799,71.5385,31656.266571424,0
+CHCO.US,D,20200221,000000,71.4933,71.6942,70.696,71.4281,37948.346613191,0
+CHCO.US,D,20200224,000000,69.3589,70.229,69.3343,69.7816,37946.316909952,0
+CHCO.US,D,20200225,000000,69.6978,72.4461,68.205,68.3893,52801.714918239,0
+CHCO.US,D,20200226,000000,68.6731,69.6161,68.4081,68.5263,48754.486659116,0
+CHCO.US,D,20200227,000000,67.7567,69.5057,66.8511,67.5744,95709.64139661,0
+CHCO.US,D,20200228,000000,66.7694,67.5892,63.1796,64.0222,160129.37765648,0
+CHCO.US,D,20200302,000000,63.7472,67.1123,63.224,66.8699,80525.43146356,0
+CHCO.US,D,20200303,000000,66.3457,67.2808,64.8657,66.1732,75536.420901411,0
+CHCO.US,D,20200304,000000,66.6028,68.3331,64.9553,68.3331,97357.760426905,0
+CHCO.US,D,20200305,000000,66.9605,67.3162,64.0074,64.7898,119953.43173818,0
+CHCO.US,D,20200306,000000,62.9865,66.1456,61.9608,63.3344,84785.778562807,0
+CHCO.US,D,20200309,000000,59.4422,60.6601,57.3818,57.4655,86808.37784075,0
+CHCO.US,D,20200310,000000,59.2047,60.0945,56.629,59.7358,102155.97888456,0
+CHCO.US,D,20200311,000000,57.9612,58.8933,56.7137,57.2271,95558.428505284,0
+CHCO.US,D,20200312,000000,53.8394,57.0458,50.562,52.3929,164019.30391457,0
+CHCO.US,D,20200313,000000,54.7469,58.1514,52.857,58.1514,111964.51978838,0
+CHCO.US,D,20200316,000000,52.7771,56.1826,51.3947,54.9282,129959.86870784,0
+CHCO.US,D,20200317,000000,56.0013,62.145,52.7525,61.8248,145187.71726053,0
+CHCO.US,D,20200318,000000,58.5455,60.4315,57.7306,58.4085,89660.110891938,0
+CHCO.US,D,20200319,000000,57.9227,59.993,56.9403,58.509,146394.37583628,0
+CHCO.US,D,20200320,000000,57.8775,59.928,54.2523,54.5626,171906.73070241,0
+CHCO.US,D,20200323,000000,54.5252,54.8937,49.4684,52.2923,130537.31927941,0
+CHCO.US,D,20200324,000000,54.4799,55.9254,51.8303,55.3499,94854.121481254,0
+CHCO.US,D,20200325,000000,55.5796,56.5668,53.9951,55.214,105019.89015519,0
+CHCO.US,D,20200326,000000,55.5431,59.8373,55.0574,59.2885,86128.427255591,0
+CHCO.US,D,20200327,000000,56.9167,58.6657,56.6408,57.9612,88152.041385152,0
+CHCO.US,D,20200330,000000,58.3623,60.3881,57.6843,60.2492,94822.661081045,0
+CHCO.US,D,20200331,000000,59.4165,60.9725,59.2697,60.9173,84155.555707011,0
+CHCO.US,D,20200401,000000,58.7554,59.9003,57.8775,59.0126,95670.062183444,0
+CHCO.US,D,20200402,000000,58.3543,60.5793,58.245,60.0856,124981.00666188,0
+CHCO.US,D,20200403,000000,59.5446,61.6554,57.164,58.7839,101154.32033598,0
+CHCO.US,D,20200406,000000,60.2857,61.5883,59.7959,60.9439,77086.099324601,0
+CHCO.US,D,20200407,000000,62.2091,63.2162,58.3327,59.5712,84260.085423834,0
+CHCO.US,D,20200408,000000,59.9477,62.5293,59.791,61.0464,65069.241296445,0
+CHCO.US,D,20200409,000000,61.3933,65.0824,61.1282,64.3691,88991.323674594,0
+CHCO.US,D,20200413,000000,63.7285,63.7285,60.7054,61.4297,52050.724719706,0
+CHCO.US,D,20200414,000000,63.8024,63.8024,60.2807,61.069,67182.162368535,0
+CHCO.US,D,20200415,000000,59.1682,60.3743,57.8794,59.1771,94166.052083139,0
+CHCO.US,D,20200416,000000,58.8727,60.2068,56.0456,58.6696,123776.37778937,0
+CHCO.US,D,20200417,000000,59.2422,61.7716,59.2422,60.6463,81517.956347568,0
+CHCO.US,D,20200420,000000,60.4798,60.4798,53.1418,54.5312,250818.54809074,0
+CHCO.US,D,20200421,000000,52.7043,57.6705,52.7043,57.6074,76385.851707049,0
+CHCO.US,D,20200422,000000,59.3989,59.6294,56.8585,57.4419,77042.460704956,0
+CHCO.US,D,20200423,000000,57.8095,59.0579,57.6626,58.577,78414.540094709,0
+CHCO.US,D,20200424,000000,58.8076,60.0442,58.3819,59.122,47184.511203533,0
+CHCO.US,D,20200427,000000,59.6373,63.6556,59.6373,62.9816,47716.293452225,0
+CHCO.US,D,20200428,000000,64.634,65.106,63.5718,64.0251,65943.028540956,0
+CHCO.US,D,20200429,000000,65.4756,67.3695,63.4339,65.7436,107737.66279258,0
+CHCO.US,D,20200430,000000,64.8755,64.8755,62.076,62.4189,120059.99115824,0
+CHCO.US,D,20200501,000000,61.1074,61.1074,58.7347,59.7585,88243.37803092,0
+CHCO.US,D,20200504,000000,58.9091,59.9437,57.9592,59.7033,58380.354271399,0
+CHCO.US,D,20200505,000000,60.533,60.7764,58.6322,58.7061,70054.192452116,0
+CHCO.US,D,20200506,000000,58.9643,59.4727,56.0732,56.5708,92586.942962978,0
+CHCO.US,D,20200507,000000,57.3661,57.9592,56.1353,56.3599,60290.305019562,0
+CHCO.US,D,20200508,000000,57.4222,58.8727,57.3661,58.715,58918.225629808,0
+CHCO.US,D,20200511,000000,58.2262,58.2262,55.686,56.3225,84575.704277542,0
+CHCO.US,D,20200512,000000,56.9246,56.9246,53.5428,53.6,105933.25661286,0
+CHCO.US,D,20200513,000000,52.9988,53.0254,49.9698,51.6233,112863.67832338,0
+CHCO.US,D,20200514,000000,50.569,52.1781,49.0022,51.5573,101785.55804339,0
+CHCO.US,D,20200515,000000,51.2903,51.7889,50.3946,50.9582,134280.09205265,0
+CHCO.US,D,20200518,000000,52.7043,55.1963,52.7043,54.6248,101042.68665781,0
+CHCO.US,D,20200519,000000,54.0798,54.7991,52.0844,52.2047,64385.231304808,0
+CHCO.US,D,20200520,000000,53.2669,55.0662,53.2669,54.7075,73345.356254608,0
+CHCO.US,D,20200521,000000,54.337,55.145,54.0226,54.3567,67074.588096853,0
+CHCO.US,D,20200522,000000,54.476,54.9381,54.1528,54.7814,41522.654017562,0
+CHCO.US,D,20200526,000000,57.0546,58.4677,57.0251,57.7178,48342.456901542,0
+CHCO.US,D,20200527,000000,59.122,62.3077,58.8263,61.9559,81234.812745688,0
+CHCO.US,D,20200528,000000,62.9363,62.9363,59.2323,59.7299,88434.170135413,0
+CHCO.US,D,20200529,000000,58.8637,58.9288,57.2931,58.0874,88056.645332907,0
+CHCO.US,D,20200601,000000,57.9494,59.0106,57.2103,57.2103,75208.623828267,0
+CHCO.US,D,20200602,000000,56.8585,57.6538,55.6682,56.0112,87279.268992262,0
+CHCO.US,D,20200603,000000,57.0724,60.194,57.0724,59.2599,75581.074372674,0
+CHCO.US,D,20200604,000000,59.0293,60.3034,58.1602,59.5092,75928.153626591,0
+CHCO.US,D,20200605,000000,62.5746,64.504,61.8001,62.8072,133469.22560855,0
+CHCO.US,D,20200608,000000,64.0064,64.0813,62.4279,62.9077,56008.646036301,0
+CHCO.US,D,20200609,000000,61.3735,63.4161,60.9488,62.2386,65083.449219121,0
+CHCO.US,D,20200610,000000,62.2889,62.9816,59.9437,60.1368,77804.614271305,0
+CHCO.US,D,20200611,000000,57.5237,57.6794,55.9619,56.5462,122210.46174027,0
+CHCO.US,D,20200612,000000,58.8637,58.8637,55.953,57.5138,105612.56350106,0
+CHCO.US,D,20200615,000000,55.7885,59.3249,55.6387,58.0686,110849.1978584,0
+CHCO.US,D,20200616,000000,60.4512,60.9133,58.3819,59.9812,84816.224111397,0
+CHCO.US,D,20200617,000000,60.194,60.8197,58.105,58.4007,99910.1122503,0
+CHCO.US,D,20200618,000000,57.7178,60.0738,57.7178,58.9544,76362.510119797,0
+CHCO.US,D,20200619,000000,59.3249,59.584,57.5788,59.3525,456199.14461535,0
+CHCO.US,D,20200622,000000,58.7603,59.1682,57.5612,57.7995,84130.18441652,0
+CHCO.US,D,20200623,000000,58.6696,58.9929,57.5237,57.6626,91297.066554417,0
+CHCO.US,D,20200624,000000,56.8221,57.3217,55.3539,56.3127,129982.19544347,0
+CHCO.US,D,20200625,000000,56.1747,58.0774,56.1747,57.9109,141552.51875898,0
+CHCO.US,D,20200626,000000,57.0251,57.3119,55.1963,56.3895,188247.87148185,0
+CHCO.US,D,20200629,000000,57.2645,59.3623,57.2645,58.6696,72866.346290138,0
+CHCO.US,D,20200630,000000,57.8932,60.9587,57.8932,60.1842,96030.334508417,0
+CHCO.US,D,20200701,000000,60.0442,60.1368,57.1354,57.2744,88313.402792676,0
+CHCO.US,D,20200702,000000,58.8441,59.4175,57.3936,57.5336,56898.670906725,0
+CHCO.US,D,20200706,000000,58.9288,59.1948,57.9208,58.4667,83416.743727913,0
+CHCO.US,D,20200707,000000,57.9494,57.9494,56.9788,57.2103,85233.328127068,0
+CHCO.US,D,20200708,000000,57.1068,57.5976,55.4101,56.1747,68767.360598413,0
+CHCO.US,D,20200709,000000,55.6308,56.9876,53.8759,54.541,81670.184090513,0
+CHCO.US,D,20200710,000000,54.8189,57.2015,54.0326,56.895,76103.722956789,0
+CHCO.US,D,20200713,000000,57.5522,58.6696,56.8043,57.8193,57681.121505468,0
+CHCO.US,D,20200714,000000,57.8193,58.3879,56.8871,57.6784,76593.896289075,0
+CHCO.US,D,20200715,000000,58.6204,60.9794,58.6204,60.1674,90041.695100922,0
+CHCO.US,D,20200716,000000,59.5437,60.9882,59.5437,60.2522,53199.536753138,0
+CHCO.US,D,20200717,000000,59.9999,60.466,58.8263,58.9948,64781.023436468,0
+CHCO.US,D,20200720,000000,58.4253,58.7791,57.6429,57.7995,42232.035299691,0
+CHCO.US,D,20200721,000000,58.3139,61.4267,57.7306,61.2967,101018.33021895,0
+CHCO.US,D,20200722,000000,61.3785,61.8819,58.9199,59.1062,69268.697298515,0
+CHCO.US,D,20200723,000000,59.2835,60.3271,58.3238,59.7861,123106.57572041,0
+CHCO.US,D,20200724,000000,59.0126,60.4758,58.9988,59.3761,86483.625322465,0
+CHCO.US,D,20200727,000000,59.1515,59.2077,57.4192,57.9041,47851.268717637,0
+CHCO.US,D,20200728,000000,57.8942,59.3289,57.8942,58.6864,54736.022105273,0
+CHCO.US,D,20200729,000000,58.7593,60.5143,58.3593,60.3359,62504.711253616,0
+CHCO.US,D,20200730,000000,59.2737,59.5712,58.0706,59.3761,31320.350685323,0
+CHCO.US,D,20200731,000000,59.2175,59.2175,56.7659,58.2115,107124.69241432,0
+CHCO.US,D,20200803,000000,58.4627,58.7505,57.6232,58.2844,37429.757435555,0
+CHCO.US,D,20200804,000000,58.5376,58.5376,57.2231,57.9691,62768.572674722,0
+CHCO.US,D,20200805,000000,58.3681,60.1871,57.8389,59.9999,100712.85988143,0
+CHCO.US,D,20200806,000000,59.7762,59.925,58.8855,59.5712,45283.694119948,0
+CHCO.US,D,20200807,000000,59.1712,61.9017,59.1712,61.8919,47554.932044701,0
+CHCO.US,D,20200810,000000,62.2278,63.9187,62.2278,62.4239,67627.682229558,0
+CHCO.US,D,20200811,000000,63.5886,64.166,62.6782,63.3551,84538.154767616,0
+CHCO.US,D,20200812,000000,64.3059,64.5484,62.4505,62.9451,55023.225113631,0
+CHCO.US,D,20200813,000000,62.3017,62.3017,61.2208,61.6306,34206.588691579,0
+CHCO.US,D,20200814,000000,61.1922,61.7992,60.2886,61.6868,83972.882415476,0
+CHCO.US,D,20200817,000000,61.4455,61.4455,60.5872,61.1094,41759.114444939,0
+CHCO.US,D,20200818,000000,61.3685,61.3685,59.9073,60.1772,47085.055744808,0
+CHCO.US,D,20200819,000000,60.3547,61.4356,60.3547,60.737,52602.80400079,0
+CHCO.US,D,20200820,000000,59.9644,60.066,59.4136,59.6176,42406.589778269,0
+CHCO.US,D,20200821,000000,58.9751,59.8423,58.4893,59.0027,71474.984719611,0
+CHCO.US,D,20200824,000000,58.9003,60.6256,58.9003,60.4857,75045.232717505,0
+CHCO.US,D,20200825,000000,60.8857,61.0798,60.3833,60.53,49127.952055143,0
+CHCO.US,D,20200826,000000,60.6444,60.6444,59.3851,59.6934,41375.500532715,0
+CHCO.US,D,20200827,000000,59.7762,60.737,59.3663,60.197,90494.318923281,0
+CHCO.US,D,20200828,000000,60.6444,60.6444,59.4136,59.8048,41289.238145046,0
+CHCO.US,D,20200831,000000,59.524,60.0945,59.4786,59.6274,70009.538980852,0
+CHCO.US,D,20200901,000000,59.4402,59.4688,58.8805,59.2175,50652.259187843,0
+CHCO.US,D,20200902,000000,59.124,59.8885,58.643,58.985,54717.754776119,0
+CHCO.US,D,20200903,000000,59.0964,60.8681,58.5554,59.1328,59909.735662196,0
+CHCO.US,D,20200904,000000,60.3359,60.5498,59.254,59.9999,51775.699930784,0
+CHCO.US,D,20200908,000000,59.6088,59.6088,57.2596,57.9405,65310.775981919,0
+CHCO.US,D,20200909,000000,58.4351,58.4893,57.1857,57.6518,55797.556899416,0
+CHCO.US,D,20200910,000000,58.0804,58.0804,56.5334,56.5531,47165.229022759,0
+CHCO.US,D,20200911,000000,56.693,56.8783,56.1136,56.3856,38523.767481527,0
+CHCO.US,D,20200914,000000,56.6448,57.8243,56.6448,57.168,45250.2040165,0
+CHCO.US,D,20200915,000000,57.2409,57.4655,56.2348,57.0172,52640.353510717,0
+CHCO.US,D,20200916,000000,56.9256,57.6981,56.5334,56.9059,74907.212897234,0
+CHCO.US,D,20200917,000000,56.3265,56.8043,56.1786,56.4575,76582.732921259,0
+CHCO.US,D,20200918,000000,56.8399,56.9709,56.0388,56.5531,293922.3409317,0
+CHCO.US,D,20200921,000000,55.554,55.7973,52.1909,52.4874,113512.16850833,0
+CHCO.US,D,20200922,000000,52.6274,53.3171,51.5928,52.2549,82818.996123946,0
+CHCO.US,D,20200923,000000,52.3033,53.327,51.5554,51.6026,90052.858468738,0
+CHCO.US,D,20200924,000000,51.7061,54.0778,51.2863,52.5732,114428.57952087,0
+CHCO.US,D,20200925,000000,51.9564,53.3565,51.9564,52.6845,78431.792572243,0
+CHCO.US,D,20200928,000000,53.2885,54.3251,53.2885,53.9429,96859.468281662,0
+CHCO.US,D,20200929,000000,53.7833,53.8857,52.7387,53.4866,72640.034378958,0
+CHCO.US,D,20200930,000000,53.1959,54.4277,53.1959,53.6906,119500.80791583,0
+CHCO.US,D,20201001,000000,53.598,53.998,52.452,53.1043,68043.77139361,0
+CHCO.US,D,20201002,000000,52.4234,53.9143,51.9386,53.6719,87048.897674604,0
+CHCO.US,D,20201005,000000,54.204,55.62,53.6857,54.9302,74526.643539868,0
+CHCO.US,D,20201006,000000,55.4426,56.8783,54.7627,55.0051,113419.81701094,0
+CHCO.US,D,20201007,000000,55.3125,56.6546,55.0987,55.6012,69673.623094751,0
+CHCO.US,D,20201008,000000,56.4477,57.0754,55.8061,56.8399,51358.595915112,0
+CHCO.US,D,20201009,000000,57.1768,57.2497,56.4674,56.5236,68248.771420777,0
+CHCO.US,D,20201012,000000,56.4871,57.3631,56.3225,57.0369,51923.868267251,0
+CHCO.US,D,20201013,000000,55.9638,56.9886,55.3589,55.48,46621.268554633,0
+CHCO.US,D,20201014,000000,55.5844,55.8417,54.5202,54.5202,36844.188051023,0
+CHCO.US,D,20201015,000000,53.6926,55.5648,53.6926,55.4327,56629.735227521,0
+CHCO.US,D,20201016,000000,55.2829,55.6396,54.6799,55.5274,33620.004455428,0
+CHCO.US,D,20201019,000000,55.5746,55.8377,54.8878,54.9154,37963.569387486,0
+CHCO.US,D,20201020,000000,55.4988,56.4674,55.3017,55.5174,50333.595779275,0
+CHCO.US,D,20201021,000000,55.5372,56.4871,55.2829,56.2043,32028.717115832,0
+CHCO.US,D,20201022,000000,57.7858,59.2825,52.0726,58.1996,56242.061908818,0
+CHCO.US,D,20201023,000000,58.4065,59.2905,58.3593,58.5002,32450.895389602,0
+CHCO.US,D,20201026,000000,58.0292,58.1908,57.3995,57.9169,39569.064649756,0
+CHCO.US,D,20201027,000000,58.0488,58.2184,56.7068,56.8911,33293.222233903,0
+CHCO.US,D,20201028,000000,56.0269,56.7511,55.1972,55.4524,55851.344035257,0
+CHCO.US,D,20201029,000000,55.1608,56.4624,53.7211,56.4122,40380.945945468,0
+CHCO.US,D,20201030,000000,55.9599,57.2478,55.9599,56.8635,47868.521195171,0
+CHCO.US,D,20201102,000000,57.6252,58.0962,57.235,57.8705,44028.322666453,0
+CHCO.US,D,20201103,000000,58.7633,59.3475,58.0292,58.6894,53236.071411445,0
+CHCO.US,D,20201104,000000,57.701,58.2184,54.5854,54.6612,49915.476911984,0
+CHCO.US,D,20201105,000000,54.0207,56.6566,54.0207,56.2891,37509.930713507,0
+CHCO.US,D,20201106,000000,56.8635,57.0616,55.2169,55.3579,30912.380334228,0
+CHCO.US,D,20201109,000000,59.5072,65.4637,59.5072,62.4811,87666.942310965,0
+CHCO.US,D,20201110,000000,63.2812,64.634,62.6032,63.8172,102604.54330044,0
+CHCO.US,D,20201111,000000,63.9857,63.9857,61.3695,61.8879,40250.030086535,0
+CHCO.US,D,20201112,000000,61.1646,61.1646,59.526,60.3833,62005.404256753,0
+CHCO.US,D,20201113,000000,60.3645,62.2367,58.7633,61.9351,58048.497791777,0
+CHCO.US,D,20201116,000000,63.761,65.1534,63.4694,64.9849,74795.579219074,0
+CHCO.US,D,20201117,000000,64.3267,65.5662,63.2526,65.04,70450.999435395,0
+CHCO.US,D,20201118,000000,65.6618,65.8687,63.7886,63.8833,55645.32915647,0
+CHCO.US,D,20201119,000000,63.8833,64.1848,62.6692,64.0251,44304.362306995,0
+CHCO.US,D,20201120,000000,63.0358,63.6192,62.755,63.4408,56586.096607877,0
+CHCO.US,D,20201123,000000,64.3267,64.7306,63.159,64.0714,72919.118574359,0
+CHCO.US,D,20201124,000000,65.38,66.1516,65.3653,65.9347,92013.551797882,0
+CHCO.US,D,20201125,000000,66.4057,66.4057,64.2172,64.571,64746.5184814,0
+CHCO.US,D,20201127,000000,64.5907,64.634,62.9984,63.5255,29803.147513962,0
+CHCO.US,D,20201130,000000,62.9235,63.3186,61.2671,61.813,69081.964600501,0
+CHCO.US,D,20201201,000000,63.0644,63.9857,62.1648,62.5195,51026.739435489,0
+CHCO.US,D,20201202,000000,62.8861,63.7877,62.5658,63.5068,43340.253268337,0
+CHCO.US,D,20201203,000000,64.0714,64.1,62.9984,63.2526,45930.154601659,0
+CHCO.US,D,20201204,000000,64.0714,64.5217,63.1492,64.4685,28765.96915869,0
+CHCO.US,D,20201207,000000,63.6802,65.04,61.9223,64.9375,35709.583940266,0
+CHCO.US,D,20201208,000000,64.4853,65.586,64.3533,65.2667,57942.953223334,0
+CHCO.US,D,20201209,000000,65.8687,66.0668,65.0874,65.3889,38006.193155511,0
+CHCO.US,D,20201210,000000,64.9277,66.4797,64.503,66.1318,43450.872094878,0
+CHCO.US,D,20201211,000000,65.5485,66.4333,65.5485,66.0668,38210.178331059,0
+CHCO.US,D,20201214,000000,66.7634,66.7634,65.8491,65.9347,72611.618533608,0
+CHCO.US,D,20201215,000000,66.3861,67.1674,65.8687,66.593,70190.182569148,0
+CHCO.US,D,20201216,000000,66.9979,66.9979,65.6244,65.9722,60965.181346622,0
+CHCO.US,D,20201217,000000,66.2353,66.2353,64.6735,65.7367,82247.634662088,0
+CHCO.US,D,20201218,000000,65.8401,66.0195,64.5612,65.9633,397623.93883297,0
+CHCO.US,D,20201221,000000,65.6806,65.9013,62.8989,63.7325,64557.756080147,0
+CHCO.US,D,20201222,000000,64.0251,64.0251,63.159,63.3935,50955.699822115,0
+CHCO.US,D,20201223,000000,63.6004,65.1436,63.6004,64.7208,50077.853171126,0
+CHCO.US,D,20201224,000000,65.181,65.4441,64.3995,65.4165,25798.543022864,0
+CHCO.US,D,20201228,000000,65.2144,66.2452,65.2144,65.6806,42898.792813794,0
+CHCO.US,D,20201229,000000,65.8687,66.1318,64.2084,64.4489,42852.109639291,0
+CHCO.US,D,20201230,000000,64.7563,65.5958,64.7563,65.2578,57646.6165504,0
+CHCO.US,D,20201231,000000,65.5022,65.8313,64.3355,65.4441,37297.826725002,0
+CHCO.US,D,20210104,000000,66.0195,66.2826,64.2498,64.9849,76204.193267133,0
+CHCO.US,D,20210105,000000,64.8981,65.9161,64.6636,65.0036,99435.161692308,0
+CHCO.US,D,20210106,000000,66.1792,69.1057,65.0775,68.4839,187284.77729481,0
+CHCO.US,D,20210107,000000,69.5678,69.5678,68.3529,68.616,75763.747664209,0
+CHCO.US,D,20210108,000000,69.0791,69.0791,66.791,67.8917,85970.110402927,0
+CHCO.US,D,20210111,000000,66.117,67.9951,66.117,67.7498,64297.954065519,0
+CHCO.US,D,20210112,000000,67.3074,68.7608,67.3074,68.3056,77673.698412372,0
+CHCO.US,D,20210113,000000,67.4827,68.7106,66.2737,66.9694,42276.688770955,0
+CHCO.US,D,20210114,000000,67.063,68.212,67.0551,67.5961,40444.881597505,0
+CHCO.US,D,20210115,000000,66.457,67.6896,66.4481,67.4059,51495.600883763,0
+CHCO.US,D,20210119,000000,68.0602,68.3735,67.3586,67.9173,58636.096879549,0
+CHCO.US,D,20210120,000000,67.7843,68.2691,67.5389,67.871,74495.183139659,0
+CHCO.US,D,20210121,000000,68.0139,68.1932,66.5053,67.1408,50970.922596409,0
+CHCO.US,D,20210122,000000,67.0463,68.1085,65.9643,67.804,47918.248924533,0
+CHCO.US,D,20210125,000000,67.4917,69.3687,66.0776,69.284,93870.730261823,0
+CHCO.US,D,20210126,000000,69.6446,71.0213,69.3136,70.2516,63247.582639191,0
+CHCO.US,D,20210127,000000,68.8012,70.1698,66.8945,67.4157,70021.717200288,0
+CHCO.US,D,20210128,000000,68.2888,68.2888,66.2728,66.7979,83311.19915947,0
+CHCO.US,D,20210129,000000,66.125,67.3389,65.0332,65.5091,83629.862568037,0
+CHCO.US,D,20210201,000000,65.6608,66.8078,65.176,66.2777,45085.798054118,0
+CHCO.US,D,20210202,000000,67.1782,67.7764,66.8462,67.3586,44209.981106369,0
+CHCO.US,D,20210203,000000,67.3389,67.3586,65.8313,66.8364,46139.214035304,0
+CHCO.US,D,20210204,000000,67.0827,68.9145,66.4097,68.4021,45499.857514931,0
+CHCO.US,D,20210205,000000,68.9343,69.3973,67.606,67.804,42792.233393732,0
+CHCO.US,D,20210208,000000,68.1085,69.2456,67.6868,69.1412,56527.235213937,0
+CHCO.US,D,20210209,000000,68.7618,70.2428,68.6002,69.7018,47294.115178454,0
+CHCO.US,D,20210210,000000,70.6084,70.6408,69.4171,69.4653,45682.530806466,0
+CHCO.US,D,20210211,000000,69.4072,70.4507,68.478,69.4269,54166.690346655,0
+CHCO.US,D,20210212,000000,69.0081,69.9009,68.7716,69.2544,45717.035761534,0
+CHCO.US,D,20210216,000000,69.6732,70.1098,69.3559,69.3599,43099.733434483,0
+CHCO.US,D,20210217,000000,69.5885,70.2812,69.3136,69.8723,45371.986210857,0
+CHCO.US,D,20210218,000000,69.6446,70.0625,69.2092,69.693,41947.876846192,0
+CHCO.US,D,20210219,000000,69.6446,70.8498,69.6446,70.6123,60026.443598456,0
+CHCO.US,D,20210222,000000,70.2132,72.1031,70.0003,71.9307,51800.056369654,0
+CHCO.US,D,20210223,000000,72.0065,74.872,72.0065,72.4913,51677.259323679,0
+CHCO.US,D,20210224,000000,72.8323,74.1902,72.8323,73.5053,66504.241486616,0
+CHCO.US,D,20210225,000000,73.658,74.1222,72.6618,72.8609,47555.946896321,0
+CHCO.US,D,20210226,000000,72.5761,73.0885,71.3523,71.3523,61760.82501642,0
+CHCO.US,D,20210301,000000,72.7949,73.8758,72.0933,73.658,33264.806388554,0
+CHCO.US,D,20210302,000000,72.9752,73.733,72.1396,72.7663,41170.500505548,0
+CHCO.US,D,20210303,000000,73.1457,75.7362,73.1457,74.1222,68409.11797668,0
+CHCO.US,D,20210304,000000,74.6828,76.6003,73.7616,74.806,67104.018793823,0
+CHCO.US,D,20210305,000000,75.613,76.8368,75.1381,76.7974,72679.613592124,0
+CHCO.US,D,20210308,000000,77.1403,79.4156,77.1403,78.98,86929.145183487,0
+CHCO.US,D,20210309,000000,78.5908,80.1043,76.8467,78.8854,77413.896397744,0
+CHCO.US,D,20210310,000000,79.6619,81.8268,78.7426,81.1912,93840.284713234,0
+CHCO.US,D,20210311,000000,81.4178,81.9262,80.194,81.344,66083.078064465,0
+CHCO.US,D,20210312,000000,82.0159,83.9512,81.878,82.9274,71509.489674679,0
+CHCO.US,D,20210315,000000,83.1915,83.1915,79.1131,80.1191,71053.821297461,0
+CHCO.US,D,20210316,000000,79.5023,79.5023,77.773,79.2934,49565.353103208,0
+CHCO.US,D,20210317,000000,79.3022,79.6915,77.434,78.4962,51965.477183656,0
+CHCO.US,D,20210318,000000,79.2076,81.334,78.5533,79.1978,65763.399804279,0
+CHCO.US,D,20210319,000000,76.6546,81.0877,76.6546,79.7496,332639.94507257,0
+CHCO.US,D,20210322,000000,78.9997,78.9997,76.9453,77.6232,35700.450275689,0
+CHCO.US,D,20210323,000000,76.9206,77.7562,76.1471,76.353,48720.996555668,0
+CHCO.US,D,20210324,000000,76.8172,79.1327,76.1816,76.4673,64750.577887878,0
+CHCO.US,D,20210325,000000,76.0584,77.8695,75.9441,77.6715,61382.285362294,0
+CHCO.US,D,20210326,000000,79.1613,80.6217,77.8596,78.8174,60586.641692496,0
+CHCO.US,D,20210329,000000,78.1355,79.9762,76.961,77.6813,54122.036875391,0
+CHCO.US,D,20210330,000000,78.3434,79.4638,78.1937,78.4676,46387.852682116,0
+CHCO.US,D,20210331,000000,77.6665,78.98,77.2162,77.5857,98347.240756055,0
+CHCO.US,D,20210401,000000,77.9178,79.7102,77.6616,79.1131,75287.782254598,0
+CHCO.US,D,20210405,000000,80.0058,80.0058,78.5633,79.5485,41811.88672916,0
+CHCO.US,D,20210406,000000,79.3022,79.5485,78.0705,78.2588,48825.526272491,0
+CHCO.US,D,20210407,000000,78.6391,78.6489,77.1768,77.5099,56307.012412475,0
+CHCO.US,D,20210408,000000,77.4153,77.9739,75.4849,77.5483,60714.512996571,0
+CHCO.US,D,20210409,000000,77.7946,78.174,77.0289,77.5483,67464.291118795,0
+CHCO.US,D,20210412,000000,77.5295,78.3346,77.5295,78.1355,29608.296002992,0
+CHCO.US,D,20210413,000000,77.5571,78.1405,76.2949,76.5609,55062.804326797,0
+CHCO.US,D,20210414,000000,76.1688,77.3453,76.0643,76.7245,40511.861804401,0
+CHCO.US,D,20210415,000000,76.6191,76.6191,75.2238,76.3028,43933.941465827,0
+CHCO.US,D,20210416,000000,77.0773,77.0773,76.1235,76.5313,34728.222424074,0
+CHCO.US,D,20210419,000000,76.4072,76.4072,74.9883,76.0447,40861.985613177,0
+CHCO.US,D,20210420,000000,75.3667,76.2682,73.7901,73.9143,53830.774460554,0
+CHCO.US,D,20210421,000000,73.9339,75.4623,73.9339,75.2238,36331.687983105,0
+CHCO.US,D,20210422,000000,75.4051,76.829,73.1594,73.9241,45675.426845129,0
+CHCO.US,D,20210423,000000,73.4925,75.8919,73.4925,75.2426,59144.537540988,0
+CHCO.US,D,20210426,000000,76.1225,76.1225,75.0227,75.1746,53228.967450108,0
+CHCO.US,D,20210427,000000,75.749,75.7688,74.3774,75.0997,53280.72488271,0
+CHCO.US,D,20210428,000000,75.3381,76.0515,74.3064,74.5725,43253.990880668,0
+CHCO.US,D,20210429,000000,75.9933,75.9933,74.4966,74.9361,40790.945999802,0
+CHCO.US,D,20210430,000000,74.6888,74.9558,72.8915,73.9615,90781.521931639,0
+CHCO.US,D,20210503,000000,74.4483,75.9205,74.1044,75.3381,92020.65575922,0
+CHCO.US,D,20210504,000000,76.3422,76.3422,74.0679,75.8446,47182.481500293,0
+CHCO.US,D,20210505,000000,75.749,75.7588,74.6888,75.4524,55187.631076013,0
+CHCO.US,D,20210506,000000,75.2711,77.0103,75.2711,76.6851,54222.507185735,0
+CHCO.US,D,20210507,000000,75.9392,76.7796,74.5163,76.6191,59045.082082264,0
+CHCO.US,D,20210510,000000,76.5807,77.4024,75.6249,75.7864,49197.976816899,0
+CHCO.US,D,20210511,000000,74.8691,76.3875,74.7646,74.9745,35100.672968482,0
+CHCO.US,D,20210512,000000,75.3184,75.5204,73.3082,73.3319,44835.129704067,0
+CHCO.US,D,20210513,000000,73.2354,76.963,73.2354,76.4851,68133.078336138,0
+CHCO.US,D,20210514,000000,76.4851,76.9915,74.6306,76.7698,46384.808127257,0
+CHCO.US,D,20210517,000000,76.963,77.0871,76.351,76.9039,29483.469253775,0
+CHCO.US,D,20210518,000000,76.5905,76.8763,75.2041,75.2041,81276.421662093,0
+CHCO.US,D,20210519,000000,74.5823,75.9205,74.1537,75.6534,65250.899736361,0
+CHCO.US,D,20210520,000000,75.1844,76.2072,74.8888,76.0732,49657.704600596,0
+CHCO.US,D,20210521,000000,76.6358,77.0773,76.0781,76.9137,71415.108474053,0
+CHCO.US,D,20210524,000000,77.2113,77.2113,75.281,75.7588,45896.664498211,0
+CHCO.US,D,20210525,000000,75.5765,76.0447,73.2934,73.2934,58946.641475159,0
+CHCO.US,D,20210526,000000,73.8463,75.3381,73.7704,74.8316,51549.388019603,0
+CHCO.US,D,20210527,000000,75.5963,77.0871,75.3953,76.1126,61878.547804298,0
+CHCO.US,D,20210528,000000,76.1402,76.8388,75.2426,76.6555,54836.492415617,0
+CHCO.US,D,20210601,000000,76.9236,77.7454,75.9441,77.0773,72388.351177287,0
+CHCO.US,D,20210602,000000,77.5551,77.5551,76.217,76.4949,61279.78534871,0
+CHCO.US,D,20210603,000000,76.6851,77.0379,75.8446,76.7245,33415.00442826,0
+CHCO.US,D,20210604,000000,77.0281,77.0281,75.5963,76.0929,42401.515520171,0
+CHCO.US,D,20210607,000000,76.1786,77.0773,75.815,76.829,46592.852709283,0
+CHCO.US,D,20210608,000000,76.6654,77.0575,75.9648,76.7048,41310.550029058,0
+CHCO.US,D,20210609,000000,76.3609,76.6555,75.3953,75.5864,69816.71717312,0
+CHCO.US,D,20210610,000000,76.1126,76.422,74.5823,74.7646,56313.101522193,0
+CHCO.US,D,20210611,000000,75.1746,75.3086,74.2384,74.4483,66851.320740533,0
+CHCO.US,D,20210614,000000,74.8218,74.9833,73.5664,73.9705,63961.023327798,0
+CHCO.US,D,20210615,000000,74.2966,75.5569,74.0581,74.8494,54810.106273507,0
+CHCO.US,D,20210616,000000,73.12,75.9885,73.12,75.3282,83854.144775978,0
+CHCO.US,D,20210617,000000,75.5204,75.5204,73.3132,73.4275,119786.99607256,0
+CHCO.US,D,20210618,000000,72.1554,72.8678,70.6704,71.1346,216739.83070323,0
+CHCO.US,D,20210621,000000,72.2036,74.1823,72.2036,73.3684,95616.275047604,0
+CHCO.US,D,20210622,000000,73.3585,73.7418,72.1366,73.3132,64957.607618285,0
+CHCO.US,D,20210623,000000,73.5221,74.4867,73.0925,73.4827,94698.849183449,0
+CHCO.US,D,20210624,000000,73.2688,74.9833,73.2688,74.803,65439.662137613,0
+CHCO.US,D,20210625,000000,74.7844,75.2514,73.8758,73.9143,336152.34652815,0
+CHCO.US,D,20210628,000000,73.5703,73.6561,71.8401,72.2696,57496.418510694,0
+CHCO.US,D,20210629,000000,72.5564,72.7958,71.8016,72.0125,35279.286853538,0
+CHCO.US,D,20210630,000000,72.0027,72.3229,71.706,71.8982,65231.617555588,0
+CHCO.US,D,20210701,000000,72.4717,73.3132,71.9652,72.72,54487.383458461,0
+CHCO.US,D,20210702,000000,72.4421,72.4815,71.3927,71.7356,52678.917872263,0
+CHCO.US,D,20210706,000000,71.6588,71.6588,69.6043,70.2349,62704.637022685,0
+CHCO.US,D,20210707,000000,69.7668,71.0193,69.4475,70.2734,53364.95756714,0
+CHCO.US,D,20210708,000000,69.0702,70.1009,68.4671,69.6427,75639.935766613,0
+CHCO.US,D,20210709,000000,70.3925,71.9553,70.1974,71.774,62819.315255704,0
+CHCO.US,D,20210712,000000,70.7078,72.1091,70.7078,71.9357,71414.093622433,0
+CHCO.US,D,20210713,000000,71.6972,71.7356,70.2064,70.4833,64097.01344483,0
+CHCO.US,D,20210714,000000,70.772,71.4085,70.0309,70.6093,49493.298638213,0
+CHCO.US,D,20210715,000000,70.1758,72.0341,70.1758,72.0341,54072.309146029,0
+CHCO.US,D,20210716,000000,72.313,72.313,71.3208,71.3503,46459.90714711,0
+CHCO.US,D,20210719,000000,70.0693,71.102,69.3845,69.8388,67020.800961013,0
+CHCO.US,D,20210720,000000,69.7038,72.7564,69.6456,70.6182,88667.58600793,0
+CHCO.US,D,20210721,000000,71.2449,72.2322,70.8596,71.0321,55857.433144975,0
+CHCO.US,D,20210722,000000,71.0045,71.0045,68.9737,69.9343,42029.064975763,0
+CHCO.US,D,20210723,000000,70.8498,71.707,70.2132,70.8498,56084.759907774,0
+CHCO.US,D,20210726,000000,70.9453,71.9671,70.9453,71.9573,53301.021915102,0
+CHCO.US,D,20210727,000000,71.7159,72.4775,70.9503,72.1494,43589.906766768,0
+CHCO.US,D,20210728,000000,72.5633,74.5193,71.64,72.5535,50373.174992441,0
+CHCO.US,D,20210729,000000,74.1291,74.1291,73.0737,73.2088,41981.36694964,0
+CHCO.US,D,20210730,000000,72.9969,73.9517,72.3997,72.8717,62025.701289146,0
+CHCO.US,D,20210802,000000,73.2866,74.3547,72.1593,72.2746,63245.552935953,0
+CHCO.US,D,20210803,000000,72.7663,73.6039,72.1593,73.4314,62749.290493949,0
+CHCO.US,D,20210804,000000,72.5249,73.3437,72.5249,72.718,37411.490106402,0
+CHCO.US,D,20210805,000000,73.0737,73.8926,73.0737,73.797,33193.766775179,0
+CHCO.US,D,20210806,000000,74.2887,76.0407,74.2887,75.4534,52139.016810614,0
+CHCO.US,D,20210809,000000,75.4731,75.9057,74.5951,75.2602,34651.093700982,0
+CHCO.US,D,20210810,000000,75.4633,76.3008,74.9529,75.8288,37269.410879652,0
+CHCO.US,D,20210811,000000,76.0603,77.0419,75.8485,77.0419,32395.078550522,0
+CHCO.US,D,20210812,000000,77.0517,77.3798,76.4752,76.7058,43794.906793936,0
+CHCO.US,D,20210813,000000,77.0231,77.2448,76.151,76.2338,29099.855341552,0
+CHCO.US,D,20210816,000000,76.0889,76.8014,75.684,76.4555,30692.157532766,0
+CHCO.US,D,20210817,000000,76.6467,76.6467,75.4919,76.0791,34109.162936094,0
+CHCO.US,D,20210818,000000,75.819,76.5757,74.8553,75.0681,31253.370478427,0
+CHCO.US,D,20210819,000000,74.2296,74.8651,74.1143,74.6346,40730.054902624,0
+CHCO.US,D,20210820,000000,74.3172,75.8485,74.3172,75.8288,51234.784017515,0
+CHCO.US,D,20210823,000000,75.8485,76.2436,75.4919,75.819,36133.791917275,0
+CHCO.US,D,20210824,000000,75.7992,75.7992,75.1065,75.3578,30062.94952859,0
+CHCO.US,D,20210825,000000,75.7332,76.2811,74.943,75.0878,46217.357610017,0
+CHCO.US,D,20210826,000000,75.4633,75.4633,73.9517,74.0473,40519.980617359,0
+CHCO.US,D,20210827,000000,74.0571,76.1185,74.0571,75.819,65517.805712326,0
+CHCO.US,D,20210830,000000,76.1372,76.1372,74.2592,74.5587,38241.638731267,0
+CHCO.US,D,20210831,000000,74.7498,75.4051,74.5587,75.0297,41021.317317461,0
+CHCO.US,D,20210901,000000,75.0297,75.0583,74.1438,75.0583,33800.648043723,0
+CHCO.US,D,20210902,000000,74.9045,75.1647,74.2788,74.3074,38804.881380167,0
+CHCO.US,D,20210903,000000,74.0187,74.5291,73.729,74.2788,52387.655457427,0
+CHCO.US,D,20210907,000000,75.3184,75.3184,74.067,74.067,58769.042441721,0
+CHCO.US,D,20210908,000000,73.8068,73.9695,72.1357,72.921,59951.344578602,0
+CHCO.US,D,20210909,000000,72.7949,73.595,72.6224,72.6983,53235.056559825,0
+CHCO.US,D,20210910,000000,72.8038,72.8432,71.1394,71.3503,48704.758929753,0
+CHCO.US,D,20210913,000000,71.5622,72.0056,71.1,71.6874,48806.244091717,0
+CHCO.US,D,20210914,000000,71.5908,71.5908,70.0654,70.3206,52346.046541021,0
+CHCO.US,D,20210915,000000,70.2044,71.0606,70.0309,70.1954,56876.344171093,0
+CHCO.US,D,20210916,000000,71.3356,71.3356,69.1736,69.626,50943.521602679,0
+CHCO.US,D,20210917,000000,69.7136,73.3437,69.3845,72.7762,326777.14726592,0
+CHCO.US,D,20210920,000000,71.4085,71.4085,68.9993,69.9827,82993.550602523,0
+CHCO.US,D,20210921,000000,70.291,70.8498,69.621,69.8477,75122.361440597,0
+CHCO.US,D,20210922,000000,70.5896,71.706,70.4645,70.9167,53520.229864944,0
+CHCO.US,D,20210923,000000,71.6676,73.0836,71.6676,72.5249,44437.307869168,0
+CHCO.US,D,20210924,000000,72.3899,73.6817,72.3899,73.0649,43989.758304907,0
+CHCO.US,D,20210927,000000,73.5664,76.0309,73.5664,75.28,75893.648671523,0
+CHCO.US,D,20210928,000000,75.5983,75.5983,74.3941,74.6543,38008.22285875,0
+CHCO.US,D,20210929,000000,74.6444,75.8288,74.6444,75.6741,46342.184359232,0
+CHCO.US,D,20210930,000000,76.1274,76.3964,74.9144,75.0395,48758.546065594,0
+CHCO.US,D,20211001,000000,75.0977,76.3106,74.809,75.8584,63766.171816828,0
+CHCO.US,D,20211004,000000,75.9638,76.5166,75.2031,75.7037,38025.475336284,0
+CHCO.US,D,20211005,000000,76.0309,76.0309,75.1932,75.5115,48811.318349816,0
+CHCO.US,D,20211006,000000,75.3282,75.3667,74.1626,75.0779,34634.856075068,0
+CHCO.US,D,20211007,000000,75.7904,76.6565,75.7904,76.5511,38557.257584975,0
+CHCO.US,D,20211008,000000,76.5038,76.5905,75.617,76.156,24472.131955994,0
+CHCO.US,D,20211011,000000,76.2141,76.4358,75.1932,75.213,37461.217835764,0
+CHCO.US,D,20211012,000000,75.1253,75.4534,74.7114,75.1351,28206.785916269,0
+CHCO.US,D,20211013,000000,74.9627,74.9627,73.6423,74.1438,39129.633898452,0
+CHCO.US,D,20211014,000000,74.6188,75.4731,73.8768,75.4731,34048.271838915,0
+CHCO.US,D,20211015,000000,76.1333,76.1333,74.2602,74.2602,52687.03668522,0
+CHCO.US,D,20211018,000000,74.2602,75.2888,74.0079,75.075,44634.189083379,0
+CHCO.US,D,20211019,000000,75.0465,75.1627,74.4453,75.075,31443.1477313,0
+CHCO.US,D,20211020,000000,74.9006,75.9007,74.7154,75.881,41660.673837834,0
+CHCO.US,D,20211021,000000,75.9481,78.0745,75.9481,78.0547,56922.012493977,0
+CHCO.US,D,20211022,000000,78.5011,79.384,78.5011,79.384,47986.243983049,0
+CHCO.US,D,20211025,000000,79.6175,79.7141,78.1031,78.4233,56820.527332013,0
+CHCO.US,D,20211026,000000,78.375,79.0057,77.6961,78.6755,53593.299181558,0
+CHCO.US,D,20211027,000000,78.2006,78.9229,75.5598,75.6386,53736.393259928,0
+CHCO.US,D,20211028,000000,76.0071,77.7532,76.0071,76.7926,42873.421523303,0
+CHCO.US,D,20211029,000000,77.1127,77.3168,76.5994,77.23,50501.046296516,0
+CHCO.US,D,20211101,000000,77.9286,79.4806,77.6567,79.4422,62115.008231674,0
+CHCO.US,D,20211102,000000,79.3742,79.5781,77.7434,77.832,43222.530480459,0
+CHCO.US,D,20211103,000000,77.434,79.5979,77.434,79.1121,54444.759690437,0
+CHCO.US,D,20211104,000000,79.2086,79.2086,77.0743,77.832,62909.637049852,0
+CHCO.US,D,20211105,000000,78.5395,79.791,78.5395,79.6077,51754.388046771,0
+CHCO.US,D,20211108,000000,79.8008,80.4906,79.4687,80.4906,40659.015289249,0
+CHCO.US,D,20211109,000000,79.9664,80.8108,79.6649,80.2383,40157.678589147,0
+CHCO.US,D,20211110,000000,80.1605,81.0335,80.1605,80.4709,35633.470068792,0
+CHCO.US,D,20211111,000000,80.7044,80.8877,79.9072,80.4413,26120.25098629,0
+CHCO.US,D,20211112,000000,80.7133,80.7133,79.0352,79.7536,30209.088161818,0
+CHCO.US,D,20211115,000000,79.8501,79.9171,78.8302,79.4717,42645.079908885,0
+CHCO.US,D,20211116,000000,79.6747,79.6747,78.4331,79.0637,33189.7073687,0
+CHCO.US,D,20211117,000000,78.5879,78.6027,77.4911,78.2874,55418.002393671,0
+CHCO.US,D,20211118,000000,78.0449,78.5445,77.4862,78.171,40476.341997714,0
+CHCO.US,D,20211119,000000,77.365,78.7436,76.8615,78.4134,50231.095765692,0
+CHCO.US,D,20211122,000000,79.0727,81.1025,78.981,80.4029,54382.853741638,0
+CHCO.US,D,20211123,000000,79.5387,81.1113,79.5387,80.6847,41371.441126236,0
+CHCO.US,D,20211124,000000,80.2088,80.7428,79.8698,80.2866,26535.325298722,0
+CHCO.US,D,20211126,000000,79.4175,79.4905,75.8614,76.822,55147.037011227,0
+CHCO.US,D,20211129,000000,77.7336,78.307,75.9007,76.1619,57934.834410378,0
+CHCO.US,D,20211130,000000,75.143,77.0743,75.143,76.1431,60067.037663241,0
+CHCO.US,D,20211201,000000,77.6074,78.4617,75.755,75.881,44101.391983067,0
+CHCO.US,D,20211202,000000,76.356,78.4184,75.9579,78.0055,38193.940705144,0
+CHCO.US,D,20211203,000000,78.0745,78.0745,76.5451,76.8989,39734.485463757,0
+CHCO.US,D,20211206,000000,77.7336,79.3742,77.6764,78.307,49190.872855561,0
+CHCO.US,D,20211207,000000,78.9189,78.9189,76.9295,77.5975,46418.298230705,0
+CHCO.US,D,20211208,000000,77.9582,78.2774,77.2103,77.8498,32552.380551566,0
+CHCO.US,D,20211209,000000,77.3463,77.8026,76.9581,77.4429,28382.355246467,0
+CHCO.US,D,20211210,000000,77.8026,78.4814,76.8516,78.1316,37056.292039528,0
+CHCO.US,D,20211213,000000,78.1316,78.1513,76.6279,77.23,69125.603220146,0
+CHCO.US,D,20211214,000000,77.0743,78.3937,76.7728,77.3463,84974.540964061,0
+CHCO.US,D,20211215,000000,77.5601,78.9091,76.6762,76.9581,144739.15284465,0
+CHCO.US,D,20211216,000000,78.8352,80.1122,77.3847,79.248,97733.255526172,0
+CHCO.US,D,20211217,000000,78.647,79.7536,77.297,78.714,322125.06744149,0
+CHCO.US,D,20211220,000000,76.9777,78.8254,75.745,77.2488,75327.361467764,0
+CHCO.US,D,20211221,000000,77.9671,79.1515,77.8026,78.0153,60553.151589048,0
+CHCO.US,D,20211222,000000,79.3692,79.3692,77.6665,78.2292,42268.569957998,0
+CHCO.US,D,20211223,000000,78.7041,79.0637,78.1217,78.783,56764.710492933,0
+CHCO.US,D,20211227,000000,78.8696,79.1515,77.7336,79.0727,69644.192397781,0
+CHCO.US,D,20211228,000000,78.8696,79.6175,77.8596,78.85,86326.323321421,0
+CHCO.US,D,20211229,000000,79.2874,79.384,78.914,79.0825,31984.063644568,0
+CHCO.US,D,20211230,000000,78.9189,79.5387,78.1612,78.8204,48706.788632993,0
+CHCO.US,D,20211231,000000,78.9327,79.7624,78.375,79.3742,46656.788361321,0
+CHCO.US,D,20220103,000000,79.8501,81.0729,79.52,79.9861,45608.446638233,0
+CHCO.US,D,20220104,000000,80.4324,82.0909,80.393,81.2089,53492.828871214,0
+CHCO.US,D,20220105,000000,81.6061,82.3924,81.1301,81.1498,44410.921727058,0
+CHCO.US,D,20220106,000000,81.878,83.3925,81.1991,83.2565,35755.252263149,0
+CHCO.US,D,20220107,000000,83.6635,83.6635,83.1599,83.4496,45771.837748994,0
+CHCO.US,D,20220110,000000,83.7512,83.7512,82.8388,83.4309,41020.302465841,0
+CHCO.US,D,20220111,000000,83.5571,83.6339,81.8582,82.3825,55432.210316346,0
+CHCO.US,D,20220112,000000,82.6643,82.8288,81.2089,81.8682,67296.840601554,0
+CHCO.US,D,20220113,000000,82.0248,82.9924,81.9854,82.1125,74055.752388355,0
+CHCO.US,D,20220114,000000,81.741,83.1777,81.3892,83.0899,50349.833405189,0
+CHCO.US,D,20220118,000000,83.0319,83.0899,81.3596,81.5755,49347.160004986,0
+CHCO.US,D,20220119,000000,81.3892,81.3892,79.5613,79.855,59963.522798037,0
+CHCO.US,D,20220120,000000,79.3762,80.6177,78.711,78.8086,77481.89145626,0
+CHCO.US,D,20220121,000000,78.242,80.6857,77.9247,77.9681,169006.28477347,0
+CHCO.US,D,20220124,000000,77.4606,80.4216,77.226,79.9821,113445.18830143,0
+CHCO.US,D,20220125,000000,79.1899,81.2326,77.5385,80.7537,71820.034270289,0
+CHCO.US,D,20220126,000000,81.3016,81.9272,78.5553,79.317,87389.887818803,0
+CHCO.US,D,20220127,000000,79.3762,80.5389,76.7856,77.5483,75782.014993363,0
+CHCO.US,D,20220128,000000,77.3138,78.4184,75.9795,78.105,63876.790643368,0
+CHCO.US,D,20220131,000000,76.3314,78.3986,76.3314,78.3986,63921.444114632,0
+CHCO.US,D,20220201,000000,78.0951,79.0145,76.7374,78.1346,59162.804870142,0
+CHCO.US,D,20220202,000000,77.6606,78.1444,76.6782,77.3916,73860.900877385,0
+CHCO.US,D,20220203,000000,77.3916,78.8282,77.3916,77.8124,45592.209012319,0
+CHCO.US,D,20220204,000000,78.1543,78.1838,77.2162,77.9395,39296.069564073,0
+CHCO.US,D,20220207,000000,78.0271,78.3986,77.1669,78.2322,46805.971549408,0
+CHCO.US,D,20220208,000000,78.6332,79.786,78.6332,79.5811,36779.237547366,0
+CHCO.US,D,20220209,000000,79.7279,79.7279,77.3532,77.705,44966.045563001,0
+CHCO.US,D,20220210,000000,77.5965,78.1543,76.7856,77.7434,63376.468794886,0
+CHCO.US,D,20220211,000000,77.4507,78.7307,77.1916,77.705,47337.753798098,0
+CHCO.US,D,20220214,000000,78.1543,78.6627,77.2222,77.7926,66950.776199258,0
+CHCO.US,D,20220215,000000,78.4568,79.0243,78.1691,78.2912,44960.971304902,0
+CHCO.US,D,20220216,000000,78.105,79.0095,77.5285,78.2716,47479.833024849,0
+CHCO.US,D,20220217,000000,78.1149,78.1149,76.8152,77.0595,34550.623390637,0
+CHCO.US,D,20220218,000000,76.7078,78.2174,76.7078,77.8606,75254.29215115,0
+CHCO.US,D,20220222,000000,77.4212,78.1149,76.4929,76.9521,74554.044533599,0
+CHCO.US,D,20220223,000000,77.5483,77.7237,76.0821,76.3757,45532.332766759,0
+CHCO.US,D,20220224,000000,75.2612,75.3982,73.0027,75.0849,63550.008421845,0
+CHCO.US,D,20220225,000000,75.8082,77.4793,75.8082,77.1965,48682.432194121,0
+CHCO.US,D,20220228,000000,76.6486,78.3592,76.4338,77.8705,92599.121182414,0
+CHCO.US,D,20220301,000000,77.3138,78.4085,74.538,75.6524,80239.243306821,0
+CHCO.US,D,20220302,000000,76.1894,78.4085,76.1894,77.9592,61371.121994478,0
+CHCO.US,D,20220303,000000,78.1444,79.0047,77.5385,78.8184,53371.046676857,0
+CHCO.US,D,20220304,000000,77.8902,78.7307,77.235,77.832,44655.50096739,0
+CHCO.US,D,20220307,000000,77.6655,78.3296,75.4563,75.5441,86597.288703864,0
+CHCO.US,D,20220308,000000,76.2288,77.7237,75.887,76.15,69789.31617939,0
+CHCO.US,D,20220309,000000,77.5385,78.4765,76.6003,76.8832,28352.924549497,0
+CHCO.US,D,20220310,000000,76.0919,77.4409,75.7796,77.2448,34682.554101191,0
+CHCO.US,D,20220311,000000,77.6951,78.4469,77.5483,77.8804,42339.609571373,0
+CHCO.US,D,20220314,000000,78.4863,79.7082,78.1247,78.3396,43670.080044721,0
+CHCO.US,D,20220315,000000,78.8578,78.8578,77.1177,77.8902,45647.010999778,0
+CHCO.US,D,20220316,000000,78.3986,78.9849,77.8902,78.6332,51343.373140817,0
+CHCO.US,D,20220317,000000,78.2026,78.3208,77.1866,77.832,32342.306266301,0
+CHCO.US,D,20220318,000000,77.1472,78.174,75.887,76.7472,169606.06208068,0
+CHCO.US,D,20220321,000000,77.1177,77.4507,76.0141,76.5511,49209.140184714,0
+CHCO.US,D,20220322,000000,77.0201,77.7828,76.7078,76.9817,34486.687738599,0
+CHCO.US,D,20220323,000000,76.7472,76.7472,75.3096,75.5637,63023.300431252,0
+CHCO.US,D,20220324,000000,76.1796,77.0005,75.3686,76.8054,51829.487066625,0
+CHCO.US,D,20220325,000000,76.9521,78.3396,76.4062,77.9877,58874.587010164,0
+CHCO.US,D,20220328,000000,77.3818,77.6951,76.5905,77.431,73032.781955759,0
+CHCO.US,D,20220329,000000,78.0271,78.5741,77.1571,78.0371,54374.734928681,0
+CHCO.US,D,20220330,000000,77.8804,78.2912,76.356,76.7274,48010.60042192,0
+CHCO.US,D,20220331,000000,76.688,77.6163,76.688,76.9226,50593.397793903,0
+CHCO.US,D,20220401,000000,77.0891,77.7434,76.3166,76.9719,93881.893629639,0
+CHCO.US,D,20220404,000000,76.8054,77.1275,75.1923,75.4169,78766.693606724,0
+CHCO.US,D,20220405,000000,75.8082,76.4535,75.3144,75.4957,66529.612777107,0
+CHCO.US,D,20220406,000000,75.3096,75.7302,74.401,74.4985,79618.154115601,0
+CHCO.US,D,20220407,000000,74.7134,75.0465,73.0422,73.2186,126997.51683011,0
+CHCO.US,D,20220408,000000,73.726,73.9419,72.0943,72.2116,129875.63602341,0
+CHCO.US,D,20220411,000000,72.0844,73.9517,72.0844,72.9348,68618.177410326,0
+CHCO.US,D,20220412,000000,73.9517,73.9517,72.4757,72.6904,67361.791105211,0
+CHCO.US,D,20220413,000000,72.72,74.7202,72.3258,74.671,87826.274015249,0
+CHCO.US,D,20220414,000000,74.8878,75.5085,74.8878,75.1932,132458.43339538,0
+CHCO.US,D,20220418,000000,74.8287,75.8732,74.6021,74.9371,64017.855018499,0
+CHCO.US,D,20220419,000000,75.5579,77.4103,75.3312,77.2526,57217.334315292,0
+CHCO.US,D,20220420,000000,77.2428,78.8785,76.5925,78.0015,61113.349683089,0
+CHCO.US,D,20220421,000000,77.8439,79.0953,77.3709,78.7602,111870.13858775,0
+CHCO.US,D,20220422,000000,78.1493,78.5238,75.7746,77.637,104808.8010183,0
+CHCO.US,D,20220425,000000,77.7454,77.7527,75.7648,77.292,124550.70957516,0
+CHCO.US,D,20220426,000000,77.0359,77.8488,75.819,76.1491,126816.87324181,0
+CHCO.US,D,20220427,000000,76.1491,76.8486,75.3805,76.287,101519.66691905,0
+CHCO.US,D,20220428,000000,76.5727,77.5581,76.0801,77.1541,79457.807559698,0
+CHCO.US,D,20220429,000000,76.8684,77.2724,75.8633,76.2476,135653.18629401,0
+CHCO.US,D,20220502,000000,76.5333,77.8734,76.3068,77.5187,114024.66857625,0
+CHCO.US,D,20220503,000000,77.3216,77.8439,76.2772,77.6173,141001.45432951,0
+CHCO.US,D,20220504,000000,77.4399,81.0956,77.4399,80.9675,126256.67514777,0
+CHCO.US,D,20220505,000000,80.258,80.9478,78.5927,79.0559,155850.76322809,0
+CHCO.US,D,20220506,000000,78.7602,79.3712,77.4054,79.0263,102469.56803503,0
+CHCO.US,D,20220509,000000,78.6371,80.2679,78.2676,79.9427,137410.90929923,0
+CHCO.US,D,20220510,000000,80.2285,80.3566,77.2132,78.2085,90429.368419624,0
+CHCO.US,D,20220511,000000,78.4154,79.3712,77.9424,78.1297,51782.803892122,0
+CHCO.US,D,20220512,000000,77.637,78.3366,76.6122,77.6961,84110.902235747,0
+CHCO.US,D,20220513,000000,77.9424,78.5435,77.0063,77.3118,69126.618071766,0
+CHCO.US,D,20220516,000000,77.4793,77.903,76.0407,76.8486,55645.32915647,0
+CHCO.US,D,20220517,000000,77.4793,79.0855,77.3315,78.8588,67652.038668428,0
+CHCO.US,D,20220518,000000,78.0803,78.8785,77.6468,78.3366,78222.733138597,0
+CHCO.US,D,20220519,000000,77.5089,78.3268,76.9571,77.233,95554.369098805,0
+CHCO.US,D,20220520,000000,77.8242,78.7406,77.0063,78.711,105079.76640074,0
+CHCO.US,D,20220523,000000,79.3712,80.258,79.0559,79.322,72761.816573315,0
+CHCO.US,D,20220524,000000,79.3515,79.7161,78.2922,79.7161,60866.740739517,0
+CHCO.US,D,20220525,000000,79.3909,80.327,79.1051,79.4106,57630.378924486,0
+CHCO.US,D,20220526,000000,80.4157,81.1941,79.8048,80.9182,96440.334562751,0
+CHCO.US,D,20220527,000000,81.1941,81.8544,80.6275,81.8544,71389.737183563,0
+CHCO.US,D,20220531,000000,81.1547,81.1744,80.3664,80.8886,87752.189847015,0
+CHCO.US,D,20220601,000000,80.8196,80.9084,79.5781,80.731,80369.144314135,0
+CHCO.US,D,20220602,000000,80.2383,81.4799,79.9723,81.4306,83664.367523105,0
+CHCO.US,D,20220603,000000,81.4602,81.4602,80.1003,80.3664,44597.654425071,0
+CHCO.US,D,20220606,000000,80.7704,81.1646,80.4354,80.9478,83405.580360097,0
+CHCO.US,D,20220607,000000,80.6817,81.1744,80.2285,81.0365,40073.445904717,0
+CHCO.US,D,20220608,000000,80.6522,80.6522,79.5831,79.9723,40289.6092997,0
+CHCO.US,D,20220609,000000,79.6077,79.9723,78.2183,78.2676,62138.349818925,0
+CHCO.US,D,20220610,000000,77.6074,78.1395,76.8092,77.7256,84448.847825087,0
+CHCO.US,D,20220613,000000,76.8585,78.4056,76.8585,77.6862,104317.61283439,0
+CHCO.US,D,20220614,000000,77.834,78.6716,76.9965,77.6271,84748.229052881,0
+CHCO.US,D,20220615,000000,78.1789,78.9475,77.3906,77.9917,72967.831452102,0
+CHCO.US,D,20220616,000000,77.233,77.9523,76.7107,77.0359,139590.81057822,0
+CHCO.US,D,20220617,000000,75.7746,78.6223,75.7746,77.5285,163561.6058341,0
+CHCO.US,D,20220621,000000,78.1986,79.0461,77.1738,78.8785,95971.473114477,0
+CHCO.US,D,20220622,000000,78.3662,79.3712,78.2186,78.9179,70501.742016377,0
+CHCO.US,D,20220623,000000,78.8884,79.2726,77.4005,77.6468,54444.759690437,0
+CHCO.US,D,20220624,000000,77.6961,79.1919,77.6961,79.0067,132318.38387188,0
+CHCO.US,D,20220627,000000,79.312,79.5781,78.7406,78.8588,59375.923710266,0
+CHCO.US,D,20220628,000000,79.1938,79.7456,78.6421,78.8194,49619.140239049,0
+CHCO.US,D,20220629,000000,79.2924,79.2924,78.0311,78.3563,52044.635609988,0
+CHCO.US,D,20220630,000000,77.7355,79.214,77.6468,78.711,73680.257289089,0
+CHCO.US,D,20220701,000000,78.4154,80.3074,78.1247,80.1398,83059.5159578,0
+CHCO.US,D,20220705,000000,79.3022,80.7015,78.3662,80.6916,107116.57360136,0
+CHCO.US,D,20220706,000000,80.1989,80.7902,78.9771,80.3566,59364.76034245,0
+CHCO.US,D,20220707,000000,80.7015,80.9084,79.7604,79.9624,71384.662925464,0
+CHCO.US,D,20220708,000000,80.1003,80.1003,79.0657,79.7062,51753.373195151,0
+CHCO.US,D,20220711,000000,79.3318,80.5044,79.3318,80.4453,55394.660806419,0
+CHCO.US,D,20220712,000000,80.2383,81.1636,80.0215,80.0905,34254.286717702,0
+CHCO.US,D,20220713,000000,79.7654,79.9132,78.7012,78.7012,44019.189001876,0
+CHCO.US,D,20220714,000000,77.9863,78.1055,76.8247,77.8374,48523.201379882,0
+CHCO.US,D,20220715,000000,78.6912,79.8628,78.4331,79.4756,53476.747916183,0
+CHCO.US,D,20220718,000000,79.8231,80.935,79.1579,79.5748,47691.231180821,0
+CHCO.US,D,20220719,000000,80.1408,81.8434,79.3515,81.6201,92885.544536614,0
+CHCO.US,D,20220720,000000,81.5208,81.8087,80.4386,81.5307,61942.497944162,0
+CHCO.US,D,20220721,000000,81.8981,81.8981,80.4187,81.0839,47518.995219514,0
+CHCO.US,D,20220722,000000,80.8655,81.8087,80.1507,81.6896,67208.285112071,0
+CHCO.US,D,20220725,000000,82.2753,84.3801,81.7094,84.3205,109726.39408662,0
+CHCO.US,D,20220726,000000,84.2709,84.8964,83.6851,83.7546,59246.149006042,0
+CHCO.US,D,20220727,000000,83.9234,85.3331,83.3525,84.5688,45221.508507578,0
+CHCO.US,D,20220728,000000,84.668,85.368,84.2908,85.3233,41598.50995307,0
+CHCO.US,D,20220729,000000,85.3829,86.3955,85.3829,86.1672,59587.599245124,0
+CHCO.US,D,20220801,000000,85.9984,86.8423,85.0876,86.0679,91604.350719173,0
+CHCO.US,D,20220802,000000,85.4921,85.6906,85.0155,85.1644,33269.742911861,0
+CHCO.US,D,20220803,000000,85.4821,86.3558,84.668,86.3062,40580.202602887,0
+CHCO.US,D,20220804,000000,85.8793,85.8793,85.2141,85.3432,25233.071945383,0
+CHCO.US,D,20220805,000000,85.2836,86.2863,84.9411,85.8991,36185.667519951,0
+CHCO.US,D,20220808,000000,85.9388,85.9587,85.2389,85.4226,33940.556655898,0
+CHCO.US,D,20220809,000000,85.3729,86.2764,85.1148,86.1771,46713.212944394,0
+CHCO.US,D,20220810,000000,86.3757,87.16,85.9587,86.2566,47953.110420235,0
+CHCO.US,D,20220811,000000,86.8125,87.6862,85.5715,87.2593,34688.926943916,0
+CHCO.US,D,20220812,000000,87.716,88.957,87.1104,88.4209,48525.21583557,0
+CHCO.US,D,20220815,000000,87.9146,89.3641,87.8773,89.3641,34116.821528581,0
+CHCO.US,D,20220816,000000,88.967,90.3073,88.967,89.5924,39336.276215671,0
+CHCO.US,D,20220817,000000,89.245,89.513,88.7387,89.3244,39618.300011963,0
+CHCO.US,D,20220818,000000,89.4534,89.6322,88.8478,89.235,21260.565329041,0
+CHCO.US,D,20220819,000000,89.0365,89.4634,88.4806,89.2251,53493.870789529,0
+CHCO.US,D,20220822,000000,88.6592,88.967,87.3685,87.4877,38210.19548619,0
+CHCO.US,D,20220823,000000,87.7756,88.4904,86.058,86.1573,32213.16090361,0
+CHCO.US,D,20220824,000000,86.4452,86.5643,85.3183,86.0977,29122.985878525,0
+CHCO.US,D,20220825,000000,86.0381,87.4231,86.0381,87.16,36997.493162135,0
+CHCO.US,D,20220826,000000,87.6664,87.6664,85.6609,85.8098,33397.660848036,0
+CHCO.US,D,20220829,000000,85.3729,85.3729,84.4695,84.7077,37870.759702796,0
+CHCO.US,D,20220830,000000,85.1843,85.4325,84.0128,84.6283,41774.774825753,0
+CHCO.US,D,20220831,000000,84.7574,85.4027,84.2669,84.4,41565.271434221,0
+CHCO.US,D,20220901,000000,84.39,84.5886,83.5561,84.1815,49066.097187745,0
+CHCO.US,D,20220902,000000,84.4794,85.0056,83.0398,83.6156,38584.884244121,0
+CHCO.US,D,20220906,000000,83.1292,83.1292,81.9676,82.8313,66755.032582316,0
+CHCO.US,D,20220907,000000,82.6228,83.8738,82.465,83.7248,61145.780719637,0
+CHCO.US,D,20220908,000000,83.1689,85.2836,82.8809,85.1347,66975.61548013,0
+CHCO.US,D,20220909,000000,85.4027,86.2466,84.8368,85.8396,50811.623041223,0
+CHCO.US,D,20220912,000000,85.8793,86.4601,85.4275,86.2069,40094.718782127,0
+CHCO.US,D,20220913,000000,85.502,85.7105,84.2411,84.8467,54010.57867345,0
+CHCO.US,D,20220914,000000,84.668,85.0254,84.0922,84.9063,51466.321139758,0
+CHCO.US,D,20220915,000000,84.9659,85.8693,84.5688,85.0949,60568.639165083,0
+CHCO.US,D,20220916,000000,84.6184,87.6589,84.1319,87.16,272249.65729479,0
+CHCO.US,D,20220919,000000,86.7133,87.8947,85.8793,87.4579,72162.838876215,0
+CHCO.US,D,20220920,000000,87.4082,88.0536,86.882,87.8947,75677.056823583,0
+CHCO.US,D,20220921,000000,87.7061,88.6989,87.577,87.6961,71590.73346088,0
+CHCO.US,D,20220922,000000,87.6266,87.6266,85.9289,86.4154,41203.676638261,0
+CHCO.US,D,20220923,000000,85.9686,86.4551,84.8666,86.4551,43972.545981142,0
+CHCO.US,D,20220926,000000,86.4353,87.5274,86.197,86.7927,70472.710554151,0
+CHCO.US,D,20220927,000000,86.9515,87.8351,85.3531,86.3062,67747.152008558,0
+CHCO.US,D,20220928,000000,85.9984,88.2124,85.7105,87.4479,103099.8421016,0
+CHCO.US,D,20220929,000000,87.4479,88.0833,86.7133,87.994,90910.370734726,0
+CHCO.US,D,20220930,000000,87.6068,89.1158,87.6068,88.0536,143367.80407288,0
+CHCO.US,D,20221003,000000,88.2621,89.4336,88.1628,89.3244,97818.946516036,0
+CHCO.US,D,20221004,000000,89.6719,91.181,89.6719,89.9002,111896.97009023,0
+CHCO.US,D,20221005,000000,89.2747,89.7711,88.1727,88.679,38395.525409468,0
+CHCO.US,D,20221006,000000,88.7188,89.1457,88.2323,88.9074,45828.86689745,0
+CHCO.US,D,20221007,000000,88.8776,88.9769,87.577,88.9769,52458.440566,0
+CHCO.US,D,20221010,000000,88.9173,90.4264,88.9173,89.8406,55003.705327535,0
+CHCO.US,D,20221011,000000,90.0094,90.6448,89.6313,90.3768,78953.568999789,0
+CHCO.US,D,20221012,000000,90.0293,91.042,89.374,89.93,41736.500167684,0
+CHCO.US,D,20221013,000000,89.3,93.665,87.8101,93.06,68150,0
+CHCO.US,D,20221014,000000,93.41,94.29,92.41,93.27,60564,0
+CHCO.US,D,20221017,000000,93.61,95.285,93.13,95.04,74898,0
+CHCO.US,D,20221018,000000,95.48,95.65,94.11,94.62,54613,0
+CHCO.US,D,20221019,000000,93.61,99.27,91.8449,99.15,180518,0
+CHCO.US,D,20221020,000000,99.4,100.48,96.52,98.31,165562,0
+CHCO.US,D,20221021,000000,99,100.85,98.48,100.67,65774,0
+CHCO.US,D,20221024,000000,101.17,102.895,101.17,101.94,60673,0
+CHCO.US,D,20221025,000000,101.47,103,101.47,101.84,92824,0
+CHCO.US,D,20221026,000000,101.84,102.76,99.895,100.01,102711,0
+CHCO.US,D,20221027,000000,100.81,101.87,99.105,99.3,67318,0
+CHCO.US,D,20221028,000000,100.01,102.35,99.95,101.77,77396,0
+CHCO.US,D,20221031,000000,101.77,101.77,100.63,100.85,95017,0
+CHCO.US,D,20221101,000000,101.11,101.46,98.34,98.89,102014,0
+CHCO.US,D,20221102,000000,99.03,100.08,97.51,98.25,89029,0
+CHCO.US,D,20221103,000000,98.17,98.38,96.28,97.98,37123,0
+CHCO.US,D,20221104,000000,98.11,100.25,98.11,100.09,91671,0
+CHCO.US,D,20221107,000000,100.12,100.9,98.17,98.18,51557,0
+CHCO.US,D,20221108,000000,98.3,99.64,98,98.04,47248,0
+CHCO.US,D,20221109,000000,98.15,98.28,96.91,97.59,49993,0
+CHCO.US,D,20221110,000000,98.81,101.32,98.78,98.87,87384,0
+CHCO.US,D,20221111,000000,99,99,95.6325,96.66,114566,0
+CHCO.US,D,20221114,000000,96.99,98.95,96.37,97.7,58670,0
+CHCO.US,D,20221115,000000,98.44,99.9,97.65,98.75,45857,0
+CHCO.US,D,20221116,000000,98.3,98.8,97.22,97.54,77308,0
+CHCO.US,D,20221117,000000,97.33,98.18,97.255,98.12,48130,0
+CHCO.US,D,20221118,000000,99.2,99.2,97.63,98.03,74792,0
+CHCO.US,D,20221121,000000,97.6,99.18,97.6,98.63,49585,0
+CHCO.US,D,20221122,000000,98.82,99.675,98.19,98.89,58315,0
+CHCO.US,D,20221123,000000,99.27,99.68,98.85,99.25,79170,0
+CHCO.US,D,20221125,000000,99.71,101.15,99.71,100.56,25535,0
+CHCO.US,D,20221128,000000,100.15,100.26,99.5,99.92,41060,0
+CHCO.US,D,20221129,000000,99.93,101.015,99.67,100.08,77292,0
+CHCO.US,D,20221130,000000,100,102.91,99.35,101.92,101647,0
+CHCO.US,D,20221201,000000,101.57,102.44,100.43,101.68,51928,0
+CHCO.US,D,20221202,000000,101.15,102.11,100.96,101.43,45009,0
+CHCO.US,D,20221205,000000,100.78,100.78,97.83,97.88,84789,0
+CHCO.US,D,20221206,000000,97.6,97.77,95.94,96.9,62803,0
+CHCO.US,D,20221207,000000,96.5,97.56,95.57,95.9,77121,0
+CHCO.US,D,20221208,000000,95.91,96.63,94.83,95.77,47945,0
+CHCO.US,D,20221209,000000,95.77,95.77,94.5,94.77,45627,0
+CHCO.US,D,20221212,000000,94.72,95.56,94.11,94.92,52782,0
+CHCO.US,D,20221213,000000,95.82,96.32,93.21,93.4,107755,0
+CHCO.US,D,20221214,000000,93.81,95.435,92.5,92.85,68141,0
+CHCO.US,D,20221215,000000,92.45,93.21,91.19,91.88,99094,0
+CHCO.US,D,20221216,000000,91.63,92.84,91.225,91.69,388802,0
+CHCO.US,D,20221219,000000,92.15,93.66,92.06,93.01,63985,0
+CHCO.US,D,20221220,000000,93.09,94.25,92.8,93.21,62473,0
+CHCO.US,D,20221221,000000,93.7,94.69,93.33,93.72,55376,0
+CHCO.US,D,20221222,000000,93.65,93.65,92.25,93.12,60162,0
+CHCO.US,D,20221223,000000,93.34,94.56,93.2152,93.49,37801,0
+CHCO.US,D,20221227,000000,93.63,94.58,93.63,94.2,47796,0
+CHCO.US,D,20221228,000000,94.22,94.42,93.48,93.69,55093,0
+CHCO.US,D,20221229,000000,93.98,94.6,93.67,94.51,50441,0
+CHCO.US,D,20221230,000000,94.13,94.39,92.95,93.09,71100,0
+CHCO.US,D,20230103,000000,93.03,93.03,91.56,92.58,69231,0
+CHCO.US,D,20230104,000000,92.57,93.9,92.12,92.5,80004,0
+CHCO.US,D,20230105,000000,92.03,92.03,91.02,91.25,55564,0
+CHCO.US,D,20230106,000000,91.83,92.95,91.83,92.28,79243,0
+CHCO.US,D,20230109,000000,92.23,92.4973,91.13,91.55,56243,0
+CHCO.US,D,20230110,000000,91.37,93.12,91.21,92.07,63099,0
+CHCO.US,D,20230111,000000,91.96,92.4,91.8094,92.24,53609,0
+CHCO.US,D,20230112,000000,92.04,93.21,91.35,92.77,63146,0
+CHCO.US,D,20230113,000000,92.34,94.19,91.41,93.87,76158,0
+CHCO.US,D,20230117,000000,93.81,93.81,92.05,93.2,74428,0
+CHCO.US,D,20230118,000000,92.83,92.83,90.2,90.2,108698,0
+CHCO.US,D,20230119,000000,89.78,91.48,89.1,89.17,59808,0
+CHCO.US,D,20230120,000000,89.92,90.19,88.81,89.52,105459,0
+CHCO.US,D,20230123,000000,89.77,89.77,89,89.37,58961,0
+CHCO.US,D,20230124,000000,90.18,94.06,89.56,93.55,95369,0
+CHCO.US,D,20230125,000000,93.64,94.4,89.82,91.4,72180,0
+CHCO.US,D,20230126,000000,91.52,91.52,90.3,91.08,49983,0
+CHCO.US,D,20230127,000000,90.9,92.4768,90.9,91.95,46934,0
+CHCO.US,D,20230130,000000,92.25,93.44,92.17,92.96,62951,0
+CHCO.US,D,20230131,000000,93.33,95.42,93.0809,94.79,89290,0
+CHCO.US,D,20230201,000000,94.64,96.79,94.43,96.31,91759,0
+CHCO.US,D,20230202,000000,96.35,98.42,95.78,98.42,66658,0
+CHCO.US,D,20230203,000000,98.08,100.29,94.25,99.83,77943,0
+CHCO.US,D,20230206,000000,99.81,100.77,97.94,98.15,61161,0
+CHCO.US,D,20230207,000000,97.99,99.64,97.61,99.19,64305,0
+CHCO.US,D,20230208,000000,99.02,100.59,99.02,100.27,110884,0
+CHCO.US,D,20230209,000000,100.74,100.74,98.27,99.31,62650,0
+CHCO.US,D,20230210,000000,99.55,100.53,99.3,99.59,56104,0
+CHCO.US,D,20230213,000000,99.27,100.17,99.05,99.98,54714,0
+CHCO.US,D,20230214,000000,99.9,99.97,98.37,98.68,52209,0
+CHCO.US,D,20230215,000000,98.48,99.74,98.33,99.42,32016,0
+CHCO.US,D,20230216,000000,98.59,99.47,98.35,98.89,45754,0
+CHCO.US,D,20230217,000000,99.22,100.69,99,100.23,51722,0
+CHCO.US,D,20230221,000000,99.57,99.88,99.155,99.52,49530,0
+CHCO.US,D,20230222,000000,99.53,100.65,98.65,99.62,90032,0
+CHCO.US,D,20230223,000000,99.37,100.25,98.59,98.72,43951,0
+CHCO.US,D,20230224,000000,98.19,98.71,97.73,98.38,44692,0
+CHCO.US,D,20230227,000000,98.54,99.06,97.34,98.44,53370,0
+CHCO.US,D,20230228,000000,98.48,99.74,98.05,98.2,87815,0
+CHCO.US,D,20230301,000000,97.62,98.43,96.685,97.35,47368,0
+CHCO.US,D,20230302,000000,96.63,96.99,95.87,96.9,64697,0
+CHCO.US,D,20230303,000000,96.86,97.87,96.07,97.64,58462,0
+CHCO.US,D,20230306,000000,98.02,98.02,96.25,96.85,73911,0
+CHCO.US,D,20230307,000000,96.64,96.69,94.36,94.5,88037,0
+CHCO.US,D,20230308,000000,94.81,94.94,93.06,94.71,72826,0
+CHCO.US,D,20230309,000000,93.91,94.11,90.265,91.24,95702,0
+CHCO.US,D,20230310,000000,90.25,93.29,89.46,92.28,128531,0
+CHCO.US,D,20230313,000000,89.18,95.01,86.63,91.29,216621,0
+CHCO.US,D,20230314,000000,96,97.59,92.68,93.11,155174,0
+CHCO.US,D,20230315,000000,90.52,94.13,90.52,92.53,132286,0
+CHCO.US,D,20230316,000000,91.61,97.85,90.7,95.63,147200,0
+CHCO.US,D,20230317,000000,94.43,94.43,91.46,92.54,331168,0
+CHCO.US,D,20230320,000000,93.29,96.5739,91.54,91.82,134853,0
+CHCO.US,D,20230321,000000,92.96,95.69,92.88,93.94,123690,0
+CHCO.US,D,20230322,000000,93.83,94.32,90.31,90.82,106631,0
+CHCO.US,D,20230323,000000,91.05,91.5,89.21,89.85,84192,0
+CHCO.US,D,20230324,000000,89.28,93.36,88.76,93.14,72905,0
+CHCO.US,D,20230327,000000,94.12,95,91.73,91.87,82252,0
+CHCO.US,D,20230328,000000,91.75,92.27,91.3,92,65545,0
+CHCO.US,D,20230329,000000,92.1,92.62,90.02,91.04,72164,0
+CHCO.US,D,20230330,000000,91.29,91.29,88.43,90.81,187028,0
+CHCO.US,D,20230331,000000,91.51,91.68,90.02,90.88,78345,0
+CHCO.US,D,20230403,000000,90.97,91.46,89.69,89.98,153877,0
+CHCO.US,D,20230404,000000,89.41,90.11,87.01,88,98274,0
+CHCO.US,D,20230405,000000,88,88.5,87.21,87.92,99146,0
+CHCO.US,D,20230406,000000,87.52,89.35,87.51,88.89,80527,0
+CHCO.US,D,20230410,000000,88.78,90.62,88.56,89.61,87296,0
+CHCO.US,D,20230411,000000,89.98,90.8,89.22,90.4,69360,0
+CHCO.US,D,20230412,000000,90.55,90.665,89.66,90.44,54346,0
+CHCO.US,D,20230413,000000,90.1,92.46,89.91,91.76,68589,0
+CHCO.US,D,20230414,000000,92.46,92.69,88.42,89.98,126656,0
+CHCO.US,D,20230417,000000,89.89,92.16,89.29,92,61483,0
+CHCO.US,D,20230418,000000,92.08,92.08,89.2,89.95,94396,0
+CHCO.US,D,20230419,000000,89.98,92.27,89.9,91.86,89327,0
+CHCO.US,D,20230420,000000,91.63,91.79,89.87,90.2,111813,0
+CHCO.US,D,20230421,000000,89.8,90.3,87.92,89.67,88380,0
+CHCO.US,D,20230424,000000,89.03,91.03,89.03,89.95,95050,0
+CHCO.US,D,20230425,000000,88.8,90.08,88.15,88.99,79424,0
+CHCO.US,D,20230426,000000,88.65,89.9257,86.84,88.06,148863,0
+CHCO.US,D,20230427,000000,88.45,90.33,87.32,90.14,75489,0
+CHCO.US,D,20230428,000000,90.26,92.65,90.26,91.19,120373,0
+CHCO.US,D,20230501,000000,91.64,92.967,91.23,91.68,72741,0
+CHCO.US,D,20230502,000000,91.43,91.83,88.32,89.8,123685,0
+CHCO.US,D,20230503,000000,90.1,93,89.4,89.79,100627,0
+CHCO.US,D,20230504,000000,88.59,90.39,87.385,89.72,108386,0
+CHCO.US,D,20230505,000000,91.11,92.26,85.001,91.37,107142,0
+CHCO.US,D,20230508,000000,92.12,92.12,87.54,87.7,74461,0
+CHCO.US,D,20230509,000000,87.47,87.585,85.61,86.64,84159,0
+CHCO.US,D,20230510,000000,87.19,87.19,84.66,85.82,115052,0
+CHCO.US,D,20230511,000000,85.08,86.965,83.08,83.57,101410,0
+CHCO.US,D,20230512,000000,83.57,84.32,82.53,84.23,93076,0
+CHCO.US,D,20230515,000000,84.08,86.46,84.03,86.3,65261,0
+CHCO.US,D,20230516,000000,86.73,87,85.13,86.15,44278,0
+CHCO.US,D,20230517,000000,87.14,90.83,87.14,90.29,98478,0
+CHCO.US,D,20230518,000000,89.51,91.34,88.205,90.42,81001,0
+CHCO.US,D,20230519,000000,91.39,91.39,87.42,88.3,59922,0
+CHCO.US,D,20230522,000000,88.99,90.64,87.815,89.94,36937,0
+CHCO.US,D,20230523,000000,89.64,91.89,89.45,90.05,54297,0
+CHCO.US,D,20230524,000000,89.71,89.71,87.48,88.6,40088,0
+CHCO.US,D,20230525,000000,88.22,88.56,87.17,88.43,29741,0
+CHCO.US,D,20230526,000000,88.21,90.15,87.57,89.94,33915,0
+CHCO.US,D,20230530,000000,89.58,89.85,88.025,89.55,48711,0
+CHCO.US,D,20230531,000000,89.13,89.13,85.41,86.19,69273,0
+CHCO.US,D,20230601,000000,86.8,88.85,86.53,87.91,64093,0
+CHCO.US,D,20230602,000000,88.5,93.58,87.39,93.07,78168,0
+CHCO.US,D,20230605,000000,92.13,92.595,89.22,90.27,51309,0
+CHCO.US,D,20230606,000000,90.12,95.45,90.12,94.79,61409,0
+CHCO.US,D,20230607,000000,95.48,99,95.04,97.87,81038,0
+CHCO.US,D,20230608,000000,97.84,97.84,95.01,96.62,42209,0
+CHCO.US,D,20230609,000000,96.42,97.31,95.19,96.3,40579,0
+CHCO.US,D,20230612,000000,96.53,97.68,95.865,96.29,51003,0
+CHCO.US,D,20230613,000000,95.9,99.2057,95.9,97.7,88936,0
+CHCO.US,D,20230614,000000,97.72,98.31,95.39,96.18,67742,0
+CHCO.US,D,20230615,000000,96.29,98.2,95.915,97.35,82362,0
+CHCO.US,D,20230616,000000,98.5,98.5,96.525,97.92,182744,0
+CHCO.US,D,20230620,000000,97.81,97.81,95.725,95.96,65125,0
+CHCO.US,D,20230621,000000,95.79,96.67,94.12,94.34,55773,0
+CHCO.US,D,20230622,000000,94.04,94.69,91.5,91.98,55315,0
+CHCO.US,D,20230623,000000,91.06,91.85,89.11,90.28,256626,0
+CHCO.US,D,20230626,000000,92.05,92.47,90.45,91.18,52570,0
+CHCO.US,D,20230627,000000,91.09,93.57,90.9,92.41,30040,0
+CHCO.US,D,20230628,000000,91.77,92.69,91.33,92.27,39936,0
+CHCO.US,D,20230629,000000,92.59,93.6,92.16,92.31,35800,0
+CHCO.US,D,20230630,000000,92.74,92.74,89.63,89.99,58931,0
+CHCO.US,D,20230703,000000,89.62,92.17,89.62,91.88,33051,0
+CHCO.US,D,20230705,000000,91.29,91.65,89.41,90,56203,0
+CHCO.US,D,20230706,000000,89.53,90.37,88.17,90.33,64483,0
+CHCO.US,D,20230707,000000,90.08,90.96,89.71,89.93,47646,0
+CHCO.US,D,20230710,000000,89.8,91.47,88.8317,90.18,37823,0
+CHCO.US,D,20230711,000000,90.07,90.625,89.72,90.55,40226,0
+CHCO.US,D,20230712,000000,92.14,92.81,91.32,91.61,60177,0
+CHCO.US,D,20230713,000000,91.56,92.44,90.9,92.42,57988,0
+CHCO.US,D,20230714,000000,92.9,92.9,91.55,92.58,53397,0
+CHCO.US,D,20230717,000000,92.22,94.27,92.22,93.08,93757,0
+CHCO.US,D,20230718,000000,93.07,95.32,93.07,95.15,81351,0
+CHCO.US,D,20230719,000000,95.82,97,94.29,96.85,89738,0
+CHCO.US,D,20230720,000000,96.94,97,95.04,96.77,67395,0
+CHCO.US,D,20230721,000000,97,98.99,94.95,95.37,84426,0
+CHCO.US,D,20230724,000000,94.8,97.31,94.53,97.17,49663,0
+CHCO.US,D,20230725,000000,97.32,98,96.45,96.72,83554,0
+CHCO.US,D,20230726,000000,97.62,100,97.62,98.95,147187,0
+CHCO.US,D,20230727,000000,99.72,99.72,98.47,99.09,92033,0
+CHCO.US,D,20230728,000000,99.5,100.705,98.7436,99.49,90556,0
+CHCO.US,D,20230731,000000,99.7,100.54,98.01,98.91,130776,0
+CHCO.US,D,20230801,000000,98.71,99.04,97.6,98.8,53991,0
+CHCO.US,D,20230802,000000,97.66,99,97.65,98.34,42234,0
+CHCO.US,D,20230803,000000,98,98.9,97.375,97.6,61615,0
+CHCO.US,D,20230804,000000,97.55,98.26,97.16,97.32,65003,0
+CHCO.US,D,20230807,000000,97.4,98.79,97.4,98.56,39672,0
+CHCO.US,D,20230808,000000,97.46,98.45,96.33,98.17,34011,0
+CHCO.US,D,20230809,000000,97.84,97.84,96.79,97.22,31852,0
+CHCO.US,D,20230810,000000,97.69,97.935,95.79,95.91,33978,0
+CHCO.US,D,20230811,000000,96.51,96.51,95.96,96.11,30062,0
+CHCO.US,D,20230814,000000,95.56,95.56,94.465,94.61,38571,0
+CHCO.US,D,20230815,000000,93.96,93.96,91.91,92.1,51182,0
+CHCO.US,D,20230816,000000,92.23,92.67,91.6,92.17,38540,0
+CHCO.US,D,20230817,000000,92.27,92.875,91.96,91.96,31860,0
+CHCO.US,D,20230818,000000,91.45,92.895,91.45,92.47,58503,0
+CHCO.US,D,20230821,000000,92.51,92.77,91.335,91.95,39449,0
+CHCO.US,D,20230822,000000,91.98,92.39,90.07,90.38,50194,0
+CHCO.US,D,20230823,000000,90.38,90.995,90.14,90.47,37650,0
+CHCO.US,D,20230824,000000,90.08,92.055,90.02,91.42,49413,0
+CHCO.US,D,20230825,000000,91.69,91.69,90.18,91.05,26687,0
+CHCO.US,D,20230828,000000,91.22,92.43,91.22,92.06,37019,0
+CHCO.US,D,20230829,000000,91.94,92.25,91.61,91.77,30808,0
+CHCO.US,D,20230830,000000,91.68,91.68,90.115,90.3,37493,0
+CHCO.US,D,20230831,000000,90.33,91.49,90.33,91.36,61593,0
+CHCO.US,D,20230901,000000,91.85,93.17,91.85,92.71,50035,0
+CHCO.US,D,20230905,000000,92.16,92.99,90.005,92.64,73551,0
+CHCO.US,D,20230906,000000,92.9,93.545,90.55,90.71,47222,0
+CHCO.US,D,20230907,000000,90.7,91.5675,90.25,90.52,60239,0
+CHCO.US,D,20230908,000000,90.79,91.2375,89.21,90.58,44537,0
+CHCO.US,D,20230911,000000,90.91,91.15,89.56,89.89,39521,0
+CHCO.US,D,20230912,000000,89.91,91.24,89.91,91.08,58218,0
+CHCO.US,D,20230913,000000,91.56,91.56,90.27,90.63,62090,0
+CHCO.US,D,20230914,000000,91.09,91.83,91.09,91.64,59370,0
+CHCO.US,D,20230915,000000,91.82,92.03,89.75,90.27,352404,0
+CHCO.US,D,20230918,000000,90.58,90.58,88.57,88.8,68311,0
+CHCO.US,D,20230919,000000,88.97,89.795,87.83,89.3,62483,0
+CHCO.US,D,20230920,000000,89.44,89.54,88.07,88.07,44487,0
+CHCO.US,D,20230921,000000,87.4,88.88,86.88,87.81,76477,0
+CHCO.US,D,20230922,000000,87.62,88.53,87.41,87.51,49769,0
+CHCO.US,D,20230925,000000,87.92,88.41,87.71,88.23,34425,0
+CHCO.US,D,20230926,000000,87.87,88.84,87.49,87.73,80348,0
+CHCO.US,D,20230927,000000,87.95,89.14,87.45,89,71261,0
+CHCO.US,D,20230928,000000,89.01,91.375,89.01,90.62,81724,0
+CHCO.US,D,20230929,000000,90.83,91.415,89.85,90.35,77095,0
+CHCO.US,D,20231002,000000,90.24,90.8,89.745,90.45,77545,0
+CHCO.US,D,20231003,000000,90.3,90.68,89.695,90.13,77542,0
+CHCO.US,D,20231004,000000,90.37,91.69,89.67,91.09,77249,0
+CHCO.US,D,20231005,000000,92.13,93.03,91.76,92.83,86568,0
+CHCO.US,D,20231006,000000,92.22,92.98,91.49,91.81,79351,0
+CHCO.US,D,20231009,000000,91.28,92.56,91.28,92.23,39100,0
+CHCO.US,D,20231010,000000,92.61,93.08,92.19,92.39,38525,0
+CHCO.US,D,20231011,000000,92.66,92.875,91.7943,92.45,29331,0
+CHCO.US,D,20231012,000000,91.74,91.86,90.8,91.66,42679,0
+CHCO.US,D,20231013,000000,92.23,92.27,89.99,90.3,41830,0
+CHCO.US,D,20231016,000000,91.14,91.71,90.74,91.31,46423,0
+CHCO.US,D,20231017,000000,91.01,93.21,91.01,92.63,52550,0
+CHCO.US,D,20231018,000000,91.95,91.95,90.5,90.8,36579,0
+CHCO.US,D,20231019,000000,91.12,91.88,90.27,90.47,51867,0
+CHCO.US,D,20231020,000000,90.97,90.97,88.57,88.9,106753,0
+CHCO.US,D,20231023,000000,88.21,90.02,88,88.65,68151,0
+CHCO.US,D,20231024,000000,88.94,88.94,86.56,87.43,54305,0
+CHCO.US,D,20231025,000000,87.4,90.08,86.97,89.62,90720,0
+CHCO.US,D,20231026,000000,90.09,92.73,90.09,92.66,66339,0
+CHCO.US,D,20231027,000000,92.22,92.48,90.73,91.96,48757,0
+CHCO.US,D,20231030,000000,92.61,93.08,92.26,92.55,47932,0
+CHCO.US,D,20231031,000000,92.79,92.95,90.37,90.78,87212,0
+CHCO.US,D,20231101,000000,90.64,92,89.95,91.9,57668,0
+CHCO.US,D,20231102,000000,92.49,95.15,92.49,94.93,53758,0
+CHCO.US,D,20231103,000000,96.73,98.085,96.495,96.91,65930,0
+CHCO.US,D,20231106,000000,96.94,96.96,95.83,96.26,51780,0
+CHCO.US,D,20231107,000000,96.44,96.58,95.305,95.91,33309,0
+CHCO.US,D,20231108,000000,94.74,95.04,93.88,93.88,26711,0
+CHCO.US,D,20231109,000000,93.87,94.41,92.76,93.34,56144,0
+CHCO.US,D,20231110,000000,93.815,94.24,93.205,93.75,36799,0
+CHCO.US,D,20231113,000000,93.28,95.33,93.02,94.99,54318,0
+CHCO.US,D,20231114,000000,97.44,99.59,97.44,98.59,80718,0
+CHCO.US,D,20231115,000000,98.72,99.73,97.45,98.2,68750,0
+CHCO.US,D,20231116,000000,97.87,98.5,96.705,97.56,37440,0
+CHCO.US,D,20231117,000000,98.37,99.1,97.84,98.8,69351,0
+CHCO.US,D,20231120,000000,98.45,98.77,97.865,98.33,40209,0
+CHCO.US,D,20231121,000000,97.9,98.95,96.53,96.75,46498,0
+CHCO.US,D,20231122,000000,97.67,98.05,96.905,97.43,29338,0
+CHCO.US,D,20231124,000000,97.45,98.03,96.8602,97.44,13577,0
+CHCO.US,D,20231127,000000,97.21,97.5,96.35,97.42,31116,0
+CHCO.US,D,20231128,000000,97.55,97.55,95.39,95.7,41626,0
+CHCO.US,D,20231129,000000,96.26,97.095,95.67,96.02,47386,0
+CHCO.US,D,20231130,000000,96.61,96.88,96.02,96.27,45586,0
+CHCO.US,D,20231201,000000,96.46,99.99,96.01,99.76,63633,0
+CHCO.US,D,20231204,000000,99.13,101.5228,98.93,100.97,88405,0
+CHCO.US,D,20231205,000000,100.93,101.55,99.85,100.24,34481,0
+CHCO.US,D,20231206,000000,101,102.52,99.82,99.89,52477,0
+CHCO.US,D,20231207,000000,100.06,101.28,99.3,101.28,37143,0
+CHCO.US,D,20231208,000000,101.16,102.4142,100.88,101.59,44204,0
+CHCO.US,D,20231211,000000,102.12,103.13,101.02,102.53,61058,0
+CHCO.US,D,20231212,000000,102.6,103.23,102.275,102.85,34783,0
+CHCO.US,D,20231213,000000,103.35,106.5,102.56,106.43,90342,0
+CHCO.US,D,20231214,000000,108.28,110.03,107.4,108.95,118784,0
+CHCO.US,D,20231215,000000,109.93,109.93,107.89,108.12,305388,0
+CHCO.US,D,20231218,000000,108.9,109.21,108.07,108.92,63342,0
+CHCO.US,D,20231219,000000,109.28,111.1,108.5,110.56,75168,0
+CHCO.US,D,20231220,000000,110.89,113.6,110.27,110.63,140703,0
+CHCO.US,D,20231221,000000,111.22,111.98,110.56,111.77,58531,0
+CHCO.US,D,20231222,000000,112.76,113.5548,112.35,113.19,67341,0
+CHCO.US,D,20231226,000000,113.61,114.98,112.33,114.42,59499,0
+CHCO.US,D,20231227,000000,114.42,115.89,114.12,115.77,81822,0
+CHCO.US,D,20231228,000000,115.42,115.61,113.35,113.49,48078,0
+CHCO.US,D,20231229,000000,113.5,113.5,109.84,110.26,97622,0
+CHCO.US,D,20240102,000000,109.7,111.86,109.4,111.4,92395,0
+CHCO.US,D,20240103,000000,111.08,111.75,107.54,108.22,89537,0
+CHCO.US,D,20240104,000000,108.77,109.61,108.04,108.41,51502,0
+CHCO.US,D,20240105,000000,107.68,109.01,106.48,106.59,68927,0
+CHCO.US,D,20240108,000000,106.67,107.87,106.2,107.8,51738,0
+CHCO.US,D,20240109,000000,106.62,106.9099,105.85,106.47,36743,0
+CHCO.US,D,20240110,000000,106.18,106.74,105.18,106.41,49707,0
+CHCO.US,D,20240111,000000,105.42,105.7,102.665,104.12,70945,0
+CHCO.US,D,20240112,000000,105,105.03,102.085,103.57,69110,0
+CHCO.US,D,20240116,000000,102.44,103.17,101.6862,102.58,65774,0
+CHCO.US,D,20240117,000000,101.29,103.18,101.29,102.27,58517,0
+CHCO.US,D,20240118,000000,102.74,103.34,101.025,103.26,79256,0
+CHCO.US,D,20240119,000000,103.99,104.78,102.54,104.6,50799,0
+CHCO.US,D,20240122,000000,105.28,107.61,105.1,107.5,65559,0
+CHCO.US,D,20240123,000000,107.93,108.69,105.49,106.57,93274,0
+CHCO.US,D,20240124,000000,109.18,109.18,104.51,104.73,78086,0
+CHCO.US,D,20240125,000000,106.85,106.915,103.7,105.22,67177,0
+CHCO.US,D,20240126,000000,106.12,106.93,105.665,106.51,40648,0
+CHCO.US,D,20240129,000000,106.95,107.3299,105.91,107.1,63650,0
+CHCO.US,D,20240130,000000,107.06,107.79,106.7,107.71,34287,0
+CHCO.US,D,20240131,000000,106.81,107.02,102.1,102.21,89154,0
+CHCO.US,D,20240201,000000,103.15,103.82,99.26,102.21,80024,0
+CHCO.US,D,20240202,000000,100.67,102.64,100.67,101.56,94022,0
+CHCO.US,D,20240205,000000,100.95,101.38,99.64,100.43,75627,0
+CHCO.US,D,20240206,000000,100.46,101,98.83,99.43,59137,0
+CHCO.US,D,20240207,000000,99.37,100.255,97.5,99.28,56915,0
+CHCO.US,D,20240208,000000,98.79,99.96,98.35,99.6,43060,0
+CHCO.US,D,20240209,000000,100.09,101.97,99.32,101.84,73362,0
+CHCO.US,D,20240212,000000,101.47,104.91,101.47,104,63448,0
+CHCO.US,D,20240213,000000,101.36,102.43,98.73,100.02,93127,0
+CHCO.US,D,20240214,000000,101,101.28,99.452,100.87,56750,0
+CHCO.US,D,20240215,000000,101.1,104.86,100.9184,104.08,49954,0
+CHCO.US,D,20240216,000000,103.25,103.94,102.425,102.7,46431,0
+CHCO.US,D,20240220,000000,101.65,103.29,101.45,101.87,41978,0
+CHCO.US,D,20240221,000000,101.21,101.56,100.291,100.84,51045,0
+CHCO.US,D,20240222,000000,100.34,100.61,99.2,100.41,50442,0
+CHCO.US,D,20240223,000000,100.12,102.96,100.12,101.4,46909,0
+CHCO.US,D,20240226,000000,101.17,102.325,100.33,100.55,57698,0
+CHCO.US,D,20240227,000000,100.66,101.45,99.83,101.04,52481,0
+CHCO.US,D,20240228,000000,100.29,100.62,99.44,99.52,52074,0
+CHCO.US,D,20240229,000000,101,101.36,99.53,100.48,87304,0
+CHCO.US,D,20240301,000000,99.95,100.45,98.88,100.31,60768,0
+CHCO.US,D,20240304,000000,101.32,103.17,101.3,101.85,54731,0
+CHCO.US,D,20240305,000000,102.12,105.57,102.12,104.75,63299,0
+CHCO.US,D,20240306,000000,105.3,106.19,103,104.66,59044,0
+CHCO.US,D,20240307,000000,105.89,105.89,104.14,104.14,43368,0
+CHCO.US,D,20240308,000000,105.32,105.32,103.84,104.62,40738,0
+CHCO.US,D,20240311,000000,104.52,105.33,103.39,103.39,32373,0
+CHCO.US,D,20240312,000000,103.12,103.87,101.96,102.03,62246,0
+CHCO.US,D,20240313,000000,102,103.18,101.25,101.56,46600,0
+CHCO.US,D,20240314,000000,101.56,101.56,99.125,99.67,58193,0
+CHCO.US,D,20240315,000000,99.21,101.4,99.21,100.32,228174,0
+CHCO.US,D,20240318,000000,100.59,100.71,99.27,99.43,55910,0
+CHCO.US,D,20240319,000000,99.15,100.62,99.15,100.17,60255,0
+CHCO.US,D,20240320,000000,99.82,104.14,99.81,103.12,55542,0
+CHCO.US,D,20240321,000000,103.22,104.49,103.03,103.78,49910,0
+CHCO.US,D,20240322,000000,104.02,104.02,101.795,102.05,42712,0
+CHCO.US,D,20240325,000000,102.37,103.61,101.15,101.57,66704,0
+CHCO.US,D,20240326,000000,102.33,102.33,100.695,100.9,48989,0
+CHCO.US,D,20240327,000000,101.59,104.11,101.59,104.02,49686,0
+CHCO.US,D,20240328,000000,103.63,104.71,103.545,104.22,92628,0
+CHCO.US,D,20240401,000000,104.4,104.4,102.05,103.22,52491,0
+CHCO.US,D,20240402,000000,102.05,102.05,100.04,100.98,70799,0
+CHCO.US,D,20240403,000000,100.24,101.21,100.02,100.99,40839,0
+CHCO.US,D,20240404,000000,102.17,102.475,101.22,101.62,53039,0
+CHCO.US,D,20240405,000000,101.17,102.13,100.71,101.51,47398,0
+CHCO.US,D,20240408,000000,101.57,102.56,101.4222,101.95,23237,0
+CHCO.US,D,20240409,000000,102.49,103.265,101.3215,102.2,36470,0
+CHCO.US,D,20240410,000000,100.32,100.32,97.66,98.55,89293,0
+CHCO.US,D,20240411,000000,98.27,99.62,98,99.39,51832,0
+CHCO.US,D,20240412,000000,98,99.14,98,98.78,57090,0
+CHCO.US,D,20240415,000000,99,99.7,97.88,99.1,61891,0
+CHCO.US,D,20240416,000000,98.18,98.98,97.5,98.35,52426,0
+CHCO.US,D,20240417,000000,98.28,99.64,98.28,98.7,58391,0
+CHCO.US,D,20240418,000000,98.33,100.43,98.22,99.98,69263,0
+CHCO.US,D,20240419,000000,99.71,103.08,99.49,102.985,42024,0
+CHCO.US,D,20240422,000000,102.59,104.28,102.59,103.54,54410,0
+CHCO.US,D,20240423,000000,103.4,104.3423,102.8801,103.85,72888,0
+CHCO.US,D,20240424,000000,104.75,106.24,102.51,106.14,51866,0
+CHCO.US,D,20240425,000000,104.99,105.88,103.85,105.21,63591,0
+CHCO.US,D,20240426,000000,105.4,105.4,103.9,104.11,36449,0
+CHCO.US,D,20240429,000000,104.12,104.74,102.79,102.86,84954,0
+CHCO.US,D,20240430,000000,102.65,103.32,100.99,101.02,52689,0
+CHCO.US,D,20240501,000000,101.73,104.57,101.62,103.98,63712,0
+CHCO.US,D,20240502,000000,104.91,105.79,104.53,104.76,82486,0
+CHCO.US,D,20240503,000000,105.48,106.24,103.7,104.47,60433,0
+CHCO.US,D,20240506,000000,104.57,106.59,104.485,106.43,43682,0
+CHCO.US,D,20240507,000000,106.02,107.2,105.53,105.75,44892,0
+CHCO.US,D,20240508,000000,105.01,105.94,104.72,105.41,29893,0
+CHCO.US,D,20240509,000000,105.3639,106.03,105.15,105.86,38741,0
+CHCO.US,D,20240510,000000,105.25,106.14,104.91,105.93,37955,0
+CHCO.US,D,20240513,000000,106.21,106.21,104.4,104.6,35168,0
+CHCO.US,D,20240514,000000,104.76,106.31,101,103.61,199306,0
+CHCO.US,D,20240515,000000,104.5,105.07,103.25,104.55,48731,0
+CHCO.US,D,20240516,000000,104.23,104.57,103.66,104.07,38057,0
+CHCO.US,D,20240517,000000,104.74,105.1,103.67,104.62,47105,0
+CHCO.US,D,20240520,000000,104.38,104.45,102.54,102.58,47211,0
+CHCO.US,D,20240521,000000,102.51,103.16,102.42,102.96,29017,0
+CHCO.US,D,20240522,000000,102.81,103.09,102.49,102.77,37915,0
+CHCO.US,D,20240523,000000,102.7,102.7,100.57,101.45,40154,0
+CHCO.US,D,20240524,000000,101.88,102.57,101.06,102.5,45462,0
+CHCO.US,D,20240528,000000,102.65,102.65,101.02,101.39,46822,0
+CHCO.US,D,20240529,000000,100.17,100.88,99.625,100.18,46643,0
+CHCO.US,D,20240530,000000,101.06,102.285,100.435,101.68,48885,0
+CHCO.US,D,20240531,000000,102,102.94,101.3,102.22,79714,0
+CHCO.US,D,20240603,000000,102.75,102.75,101.26,102.38,63891,0
+CHCO.US,D,20240604,000000,101.24,102.31,101.24,101.69,48785,0
+CHCO.US,D,20240605,000000,102.5,102.69,101.845,102.18,32875,0
+CHCO.US,D,20240606,000000,101.84,102.77,101.25,102.71,34187,0
+CHCO.US,D,20240607,000000,101.7,103.2,101.7,103.11,33729,0
+CHCO.US,D,20240610,000000,101.89,102.57,99.81,101,106118,0
+CHCO.US,D,20240611,000000,100.1,101.39,99.79,100.63,79704,0
+CHCO.US,D,20240612,000000,102.38,103.65,101.38,102.47,52020,0
+CHCO.US,D,20240613,000000,102.35,102.35,100.87,101.96,40177,0
+CHCO.US,D,20240614,000000,100.87,101.46,100.45,101.31,49059,0
+CHCO.US,D,20240617,000000,100.79,102.66,100.79,102.66,37154,0
+CHCO.US,D,20240618,000000,102.75,104.21,102.75,104,48677,0
+CHCO.US,D,20240620,000000,103.26,104.71,103.23,103.88,45054,0
+CHCO.US,D,20240621,000000,104.13,104.17,102.76,103.25,179305,0
+CHCO.US,D,20240624,000000,103.66,105.94,103.66,105.16,39607,0
+CHCO.US,D,20240625,000000,104.87,105.01,103.97,103.97,34730,0
+CHCO.US,D,20240626,000000,103.36,104.81,103.07,104.42,38157,0
+CHCO.US,D,20240627,000000,104.05,105.57,104.05,105.57,31663,0
+CHCO.US,D,20240628,000000,106.47,108.4,105.82,106.25,131241,0
+CHCO.US,D,20240701,000000,106.36,106.37,104.76,105.74,63093,0
+CHCO.US,D,20240702,000000,105.12,107.15,105.12,106.89,47373,0
+CHCO.US,D,20240703,000000,107.12,107.12,104.86,105.51,19242,0
+CHCO.US,D,20240705,000000,105.54,105.626,104.34,104.53,26659,0
+CHCO.US,D,20240708,000000,105.44,106.14,104.86,104.9,36703,0
+CHCO.US,D,20240709,000000,104.46,105.89,104.42,105.89,40860,0
+CHCO.US,D,20240710,000000,105.82,107.51,105.7,107.31,48236,0
+CHCO.US,D,20240711,000000,109.5,110.95,108.6857,110.34,94617,0
+CHCO.US,D,20240712,000000,110.82,111.43,110.02,110.75,71864,0
+CHCO.US,D,20240715,000000,110.95,114.75,110.95,114.61,97643,0
+CHCO.US,D,20240716,000000,115.45,119.9913,114.3204,119.77,115974,0
+CHCO.US,D,20240717,000000,118.93,124.26,118.93,123.05,97580,0
+CHCO.US,D,20240718,000000,122.4,124.66,120.72,121.69,90611,0
+CHCO.US,D,20240719,000000,121.84,123.57,119.97,120.26,69439,0
+CHCO.US,D,20240722,000000,120,122.82,118.985,122.02,43888,0
+CHCO.US,D,20240723,000000,119.07,123.81,119.07,120.54,111969,0
+CHCO.US,D,20240724,000000,120.37,124.68,119.74,119.93,77850,0
+CHCO.US,D,20240725,000000,120.25,125.54,120.25,122.43,81466,0
+CHCO.US,D,20240726,000000,123.62,124.14,121.33,123.29,60941,0
+CHCO.US,D,20240729,000000,123.68,123.68,120.28,120.28,45460,0
+CHCO.US,D,20240730,000000,121.21,122.74,120.88,122.68,48684,0
+CHCO.US,D,20240731,000000,123.03,125.09,121.71,121.9,64697,0
+CHCO.US,D,20240801,000000,122.21,123.32,116.81,117.12,86004,0
+CHCO.US,D,20240802,000000,113.41,115.31,112.36,114.93,73657,0
+CHCO.US,D,20240805,000000,111.59,112.935,107.63,112.15,79731,0
+CHCO.US,D,20240806,000000,111.85,113.55,111.82,112.37,44247,0
+CHCO.US,D,20240807,000000,113.39,113.81,111.66,111.88,40068,0
+CHCO.US,D,20240808,000000,113.61,114.02,111.88,113.29,42408,0
+CHCO.US,D,20240809,000000,112.79,112.89,111.5,112.47,31131,0
+CHCO.US,D,20240812,000000,113.06,113.17,110.68,111.36,38194,0
+CHCO.US,D,20240813,000000,112.48,112.87,111.84,112.48,27724,0
+CHCO.US,D,20240814,000000,113.39,113.39,111.2,111.49,29155,0
+CHCO.US,D,20240815,000000,113.51,115.48,113.18,113.36,46637,0
+CHCO.US,D,20240816,000000,113.31,115.53,113.31,114.85,36573,0
+CHCO.US,D,20240819,000000,114.64,115.96,114.21,115.68,37818,0
+CHCO.US,D,20240820,000000,115.68,115.68,113.79,113.8,29925,0
+CHCO.US,D,20240821,000000,114.07,114.75,113.63,114.75,25673,0
+CHCO.US,D,20240822,000000,114.42,114.92,113.875,114.65,26104,0
+CHCO.US,D,20240823,000000,115.5,121.81,115.5,119.15,65714,0
+CHCO.US,D,20240826,000000,120.84,120.87,117.87,117.87,45614,0
+CHCO.US,D,20240827,000000,116.71,117.3,116.66,116.98,49232,0
+CHCO.US,D,20240828,000000,116.33,118.86,116.33,118,33432,0
+CHCO.US,D,20240829,000000,119,119.34,117.08,117.78,45484,0
+CHCO.US,D,20240830,000000,117.62,119.59,117.04,118.74,47565,0
+CHCO.US,D,20240903,000000,117.83,119.32,117.82,119.32,65398,0
+CHCO.US,D,20240904,000000,118.65,119.9,117.71,118.45,40151,0
+CHCO.US,D,20240905,000000,118.49,119.28,116.23,117,45171,0
+CHCO.US,D,20240906,000000,116.98,116.98,115.01,115.32,38681,0
+CHCO.US,D,20240909,000000,115.21,115.57,114.55,115.42,41418,0
+CHCO.US,D,20240910,000000,115.6,115.76,113.34,115.35,57674,0
+CHCO.US,D,20240911,000000,114.26,114.615,111.48,114.03,39284,0
+CHCO.US,D,20240912,000000,114.72,115.25,113.935,114.89,42268,0
+CHCO.US,D,20240913,000000,116.05,118.01,115.505,118.01,43448,0
+CHCO.US,D,20240916,000000,118.05,119.73,117.215,119.15,38173,0
+CHCO.US,D,20240917,000000,120.07,122.07,119.18,119.18,43317,0
+CHCO.US,D,20240918,000000,118.83,123.075,117.8,119.51,55376,0
+CHCO.US,D,20240919,000000,121.39,122.84,121.19,122.34,52839,0
+CHCO.US,D,20240920,000000,121.44,121.55,118.83,119.09,260808,0
+CHCO.US,D,20240923,000000,119.36,119.36,117.72,118.63,52669,0
+CHCO.US,D,20240924,000000,118.58,118.58,115.87,115.95,55011,0
+CHCO.US,D,20240925,000000,116.22,116.285,114.41,115.09,40912,0
+CHCO.US,D,20240926,000000,116.73,117.215,115.4,116.43,52468,0
+CHCO.US,D,20240927,000000,117.35,118.31,115.88,116.7,32709,0
+CHCO.US,D,20240930,000000,116.07,118.56,116.02,117.39,53145,0
+CHCO.US,D,20241001,000000,114.235,115.8,113.565,114.53,55680,0
+CHCO.US,D,20241002,000000,113.73,115.27,113.33,113.59,34637,0
+CHCO.US,D,20241003,000000,113,113.96,112.52,113.37,28741,0
+CHCO.US,D,20241004,000000,115.42,115.55,114.66,114.66,32960,0
+CHCO.US,D,20241007,000000,114.02,114.92,113.77,114.33,35045,0
+CHCO.US,D,20241008,000000,114.97,115.33,113.9,114.13,40596,0
+CHCO.US,D,20241009,000000,113.84,115.63,113.84,115.37,33653,0
+CHCO.US,D,20241010,000000,114.32,115.44,113.77,115.27,46287,0
+CHCO.US,D,20241011,000000,116.05,119.275,115.89,118.5,36567,0
+CHCO.US,D,20241014,000000,118.31,120,117.41,119.24,35408,0
+CHCO.US,D,20241015,000000,118.99,122.66,118.99,119.7,52581,0
+CHCO.US,D,20241016,000000,121,122.51,120.9925,121.54,42668,0
+CHCO.US,D,20241017,000000,121.26,121.53,119.92,120.96,35405,0
+CHCO.US,D,20241018,000000,120.98,121.28,118.864,119.28,43258,0
+CHCO.US,D,20241021,000000,117.97,117.97,115.5,115.5,44854,0
+CHCO.US,D,20241022,000000,115.92,117.24,115.68,116.9,25512,0
+CHCO.US,D,20241023,000000,115.88,117.16,115.865,116.47,27638,0
+CHCO.US,D,20241024,000000,115.08,117.48,114.32,116.74,93912,0
+CHCO.US,D,20241025,000000,117.99,117.99,114.62,115.27,38475,0
+CHCO.US,D,20241028,000000,116.05,119.07,116.05,118.35,30881,0
+CHCO.US,D,20241029,000000,117.41,117.72,116.23,117.71,40762,0
+CHCO.US,D,20241030,000000,117.3,120.4,117.3,118.04,29319,0
+CHCO.US,D,20241031,000000,118.36,118.7299,116.535,116.6,39319,0
+CHCO.US,D,20241101,000000,116.85,118.33,116.29,116.93,41628,0
+CHCO.US,D,20241104,000000,116.88,116.88,114.82,115.22,39627,0
+CHCO.US,D,20241105,000000,115.68,118.67,115.68,118.29,41736,0
+CHCO.US,D,20241106,000000,126.79,135.83,126.79,133.5,184605,0
+CHCO.US,D,20241107,000000,133.47,133.47,128.5,128.56,78226,0
+CHCO.US,D,20241108,000000,129.49,131.9,129.49,130.77,66896,0
+CHCO.US,D,20241111,000000,132.65,136.513,132.65,134.35,61559,0
+CHCO.US,D,20241112,000000,134.06,135.76,132.95,133.64,68892,0
+CHCO.US,D,20241113,000000,135.14,136,131.99,132.09,58635,0
+CHCO.US,D,20241114,000000,132.8,132.8,130.675,130.79,36387,0
+CHCO.US,D,20241115,000000,131.58,131.58,128.45,130.24,54521,0
+CHCO.US,D,20241118,000000,129.75,130.29,128.575,128.81,32279,0
+CHCO.US,D,20241119,000000,126.94,128.65,126.31,128.65,40717,0
+CHCO.US,D,20241120,000000,128.11,128.55,127.04,128.41,25780,0
+CHCO.US,D,20241121,000000,128.92,131.615,128.92,129.96,43333,0
+CHCO.US,D,20241122,000000,131.22,132.305,130.86,131.79,52305,0
+CHCO.US,D,20241125,000000,133.72,137.28,133.72,133.96,79496,0
+CHCO.US,D,20241126,000000,132.6,134.53,131.3,131.91,52223,0
+CHCO.US,D,20241127,000000,133.12,133.74,131.61,132.12,39534,0
+CHCO.US,D,20241129,000000,132.98,133,130.61,131.32,34971,0
+CHCO.US,D,20241202,000000,131.91,132.9,129.54,131.78,64701,0
+CHCO.US,D,20241203,000000,131.91,133.02,130.15,130.2,41269,0
+CHCO.US,D,20241204,000000,130.21,132.46,130.21,132.11,32638,0
+CHCO.US,D,20241205,000000,132.55,133.01,130.43,130.43,38381,0
+CHCO.US,D,20241206,000000,131.74,132.455,129.6701,130.55,27590,0
+CHCO.US,D,20241209,000000,130.58,130.58,127.16,127.35,95484,0
+CHCO.US,D,20241210,000000,127.54,130.27,126.13,128.87,80335,0
+CHCO.US,D,20241211,000000,130.42,131.255,129.74,129.74,48957,0
+CHCO.US,D,20241212,000000,129.74,130.27,127.51,129.1,73879,0
+CHCO.US,D,20241213,000000,128.61,128.86,127.0601,128.86,77038,0
+CHCO.US,D,20241216,000000,128.87,129.635,127.36,129.59,54069,0
+CHCO.US,D,20241217,000000,128.99,131.05,127.35,127.44,77821,0
+CHCO.US,D,20241218,000000,127.67,128.595,120.465,121,77710,0
+CHCO.US,D,20241219,000000,123.07,123.07,119.87,120.3,61780,0
+CHCO.US,D,20241220,000000,118.58,122.43,118.58,121.39,269624,0
+CHCO.US,D,20241223,000000,121.38,121.7,120.215,121.05,47467,0
+CHCO.US,D,20241224,000000,121.67,122.07,120.63,122.07,16981,0
+CHCO.US,D,20241226,000000,121.29,122.32,120.82,122.1,21281,0
+CHCO.US,D,20241227,000000,121.27,121.3,118.92,121.09,49148,0
+CHCO.US,D,20241230,000000,120.74,121.415,119.78,120.64,35259,0
+CHCO.US,D,20241231,000000,121.61,121.61,117.99,118.48,69661,0
+CHCO.US,D,20250102,000000,119.22,121.54,117.06,117.34,83275,0
+CHCO.US,D,20250103,000000,117.33,118.82,115.0911,118.82,121878,0
+CHCO.US,D,20250106,000000,118.86,120.26,117.45,117.7,51200,0
+CHCO.US,D,20250107,000000,117.69,118.95,115.6,116.51,59003,0
+CHCO.US,D,20250108,000000,115.85,117.745,115.5,116.96,40044,0
+CHCO.US,D,20250110,000000,115.42,115.42,112.5,114.58,87034,0
+CHCO.US,D,20250113,000000,113.51,116.09,113.25,115.96,81441,0
+CHCO.US,D,20250114,000000,116.64,118.64,116.64,118.39,62087,0
+CHCO.US,D,20250115,000000,121.34,121.8,118.515,119.47,46120,0
+CHCO.US,D,20250116,000000,118.96,119.39,117.92,118.94,61085,0
+CHCO.US,D,20250117,000000,120.01,120.24,118.4152,119.68,84578,0
+CHCO.US,D,20250121,000000,120.74,121.775,118.455,120.04,62733,0
+CHCO.US,D,20250122,000000,119.45,119.64,117.3,118.88,61347,0
+CHCO.US,D,20250123,000000,118.51,119.915,118.395,118.79,47466,0
+CHCO.US,D,20250124,000000,117.74,119.4099,114.74,115.84,68790,0
+CHCO.US,D,20250127,000000,116.4,121.16,116.4,120.38,80963,0
+CHCO.US,D,20250128,000000,119.68,120.305,118.65,119.02,47308,0
+CHCO.US,D,20250129,000000,118.46,119.97,117.04,118.29,45727,0
+CHCO.US,D,20250130,000000,118.89,120.9785,117.38,118,37459,0
+CHCO.US,D,20250131,000000,118.12,119.16,117.46,118.13,48729,0
+CHCO.US,D,20250203,000000,116.08,117.79,114.945,116.65,62220,0
+CHCO.US,D,20250204,000000,116.34,119.14,116.34,119.14,38836,0
+CHCO.US,D,20250205,000000,119.5,119.64,118.44,119.55,32718,0
+CHCO.US,D,20250206,000000,119.59,120.8575,117.765,120.31,32022,0
+CHCO.US,D,20250207,000000,120.12,120.3,117.91,118.9,57142,0
+CHCO.US,D,20250210,000000,119.15,119.28,117,118.47,31053,0
+CHCO.US,D,20250211,000000,118.27,120.43,117.82,120.39,40140,0
+CHCO.US,D,20250212,000000,118.81,119.255,118.09,118.17,47653,0
+CHCO.US,D,20250213,000000,120.2,122.62,117.74,119.49,38697,0
+CHCO.US,D,20250214,000000,120.05,120.99,118.73,119.05,39635,0
+CHCO.US,D,20250218,000000,117.6,120.4,116.15,120.02,44384,0
+CHCO.US,D,20250219,000000,118.96,120.19,118.22,119.35,41265,0
+CHCO.US,D,20250220,000000,118.78,119.895,117.04,118.27,46851,0
+CHCO.US,D,20250221,000000,119.37,119.37,117.18,117.19,49771,0
+CHCO.US,D,20250224,000000,117.71,118.555,116.89,117.13,46778,0
+CHCO.US,D,20250225,000000,117.63,119.23,117.61,117.87,44658,0
+CHCO.US,D,20250226,000000,117.4,117.96,116.06,117.27,46617,0
+CHCO.US,D,20250227,000000,116.94,118.07,116.94,117.61,38151,0
+CHCO.US,D,20250228,000000,118.14,119.39,117.4,118.99,64851,0
+CHCO.US,D,20250303,000000,118.84,120.68,118.1314,119.41,63823,0
+CHCO.US,D,20250304,000000,119.04,119.04,116.37,116.62,43461,0
+CHCO.US,D,20250305,000000,116.77,117.58,114.095,114.83,57100,0
+CHCO.US,D,20250306,000000,113.53,115.68,113.23,115.68,67679,0
+CHCO.US,D,20250307,000000,115.94,116.95,114.82,116.8,57850,0
+CHCO.US,D,20250310,000000,115.71,117.4,114.06,114.61,71625,0
+CHCO.US,D,20250311,000000,115.19,117.02,113.98,114.54,141583,0
+CHCO.US,D,20250312,000000,114.78,115.59,113.95,114.48,62660,0
+CHCO.US,D,20250313,000000,114.84,116.81,114.84,115.07,73585,0
+CHCO.US,D,20250314,000000,115.46,118.285,115.15,117.95,54963,0
+CHCO.US,D,20250317,000000,118.08,118.44,117.05,117.61,81642,0
+CHCO.US,D,20250318,000000,116.9,119.23,116.665,118.34,99106,0
+CHCO.US,D,20250319,000000,118.07,119.55,117.87,118.38,77965,0
+CHCO.US,D,20250320,000000,117.26,119.5,116.92,117.6,70823,0
+CHCO.US,D,20250321,000000,117.75,119.09,116.84,118.12,276787,0
+CHCO.US,D,20250324,000000,119.71,120.07,117.78,119.85,84291,0
+CHCO.US,D,20250325,000000,119.82,120.19,118.89,119,53273,0
+CHCO.US,D,20250326,000000,119.62,121,119.36,120.21,43152,0
+CHCO.US,D,20250327,000000,120.03,120.41,119.16,119.73,52899,0
+CHCO.US,D,20250328,000000,118.93,120,116.92,117.5,43726,0
+CHCO.US,D,20250331,000000,116.87,118.11,116.25,117.47,63374,0
+CHCO.US,D,20250401,000000,116.56,119.25,115.47,117.44,46933,0
+CHCO.US,D,20250402,000000,116.53,118.2,116.195,118.02,74884,0
+CHCO.US,D,20250403,000000,114.12,115.01,112.65,112.66,133921,0
+CHCO.US,D,20250404,000000,106.7,113.08,106.38,112.43,149217,0
+CHCO.US,D,20250407,000000,106.65,113.79,106.65,110.14,154766,0
+CHCO.US,D,20250408,000000,112.45,113.27,109.44,110.43,91066,0
+CHCO.US,D,20250409,000000,108.91,117.03,108.91,113.68,224605,0
+CHCO.US,D,20250410,000000,112.16,112.16,108.06,108.93,120693,0
+CHCO.US,D,20250411,000000,108.1,110.42,102.22,109.57,111421,0
+CHCO.US,D,20250414,000000,109.86,111.69,108.93,111.33,67257,0
+CHCO.US,D,20250415,000000,110.63,112.74,110.63,112.38,51502,0
+CHCO.US,D,20250416,000000,112.68,113.38,111.99,113.1,73058,0
+CHCO.US,D,20250417,000000,112.86,114.255,111.3,113.74,68988,0
+CHCO.US,D,20250421,000000,113.21,113.21,111.99,112.29,65695,0
+CHCO.US,D,20250422,000000,113.6,115.7875,112.88,115.21,74446,0
+CHCO.US,D,20250423,000000,117.82,119.48,115.51,117.14,63207,0
+CHCO.US,D,20250424,000000,117.93,119.06,115.84,118.7,58272,0
+CHCO.US,D,20250425,000000,116.67,117.66,115,116.78,56557,0
+CHCO.US,D,20250428,000000,116.62,117.62,115.79,116.75,44639,0
+CHCO.US,D,20250429,000000,116.57,118,115.59,117.47,61210,0
+CHCO.US,D,20250430,000000,116.24,116.65,114.4,115.87,73441,0
+CHCO.US,D,20250501,000000,116.02,117.6,114.7,116.4,56064,0
+CHCO.US,D,20250502,000000,117.82,118.64,117.125,117.46,55181,0
+CHCO.US,D,20250505,000000,117.14,119.355,117.14,117.88,67979,0
+CHCO.US,D,20250506,000000,117.41,117.41,115.51,116.45,49361,0
+CHCO.US,D,20250507,000000,117.72,118.315,116.31,116.73,48259,0
+CHCO.US,D,20250508,000000,117.58,119.9,117.08,119.14,49157,0
+CHCO.US,D,20250509,000000,118.76,119.25,118.2665,118.8,51008,0
+CHCO.US,D,20250512,000000,121.83,123.4,121.0101,121.48,91886,0
+CHCO.US,D,20250513,000000,122.68,125.58,121.42,121.605,41641,0
+CHCO.US,D,20250514,000000,120.91,122.11,120.91,121.24,45360,0
+CHCO.US,D,20250515,000000,122.34,123.93,121.65,123.42,55407,0
+CHCO.US,D,20250516,000000,123.07,123.18,122.08,122.8,44275,0
+CHCO.US,D,20250519,000000,120.78,122.81,120.78,122.76,30096,0
+CHCO.US,D,20250520,000000,122.47,122.8146,121.52,122.2,26737,0
+CHCO.US,D,20250521,000000,121.18,121.34,119.0558,119.55,51937,0
+CHCO.US,D,20250522,000000,118.92,119.81,118.17,118.81,34713,0
+CHCO.US,D,20250523,000000,117.15,118.3,116.27,118.16,48063,0
+CHCO.US,D,20250527,000000,119.11,121.105,117.81,119.89,41387,0
+CHCO.US,D,20250528,000000,119.43,120.37,118.01,118.05,32033,0
+CHCO.US,D,20250529,000000,118.26,120.015,117.235,119.27,48498,0
+CHCO.US,D,20250530,000000,118.53,118.6,117.71,117.89,61346,0
+CHCO.US,D,20250602,000000,117.81,117.81,115.93,117.44,59386,0
+CHCO.US,D,20250603,000000,117.05,119.02,116.595,118.45,35700,0
+CHCO.US,D,20250604,000000,117.99,117.99,116.4258,116.8,39626,0
+CHCO.US,D,20250605,000000,116.67,116.9,115.76,116.17,103065,0
+CHCO.US,D,20250606,000000,117.58,117.9,116.53,117.9,79522,0
+CHCO.US,D,20250609,000000,118.06,119.3,116.67,118.64,54304,0
+CHCO.US,D,20250610,000000,118.77,120.17,118.355,119.53,49090,0
+CHCO.US,D,20250611,000000,119.81,120.33,118.48,118.71,63939,0
+CHCO.US,D,20250612,000000,117.98,118.68,117.12,118.65,47669,0
+CHCO.US,D,20250613,000000,117.26,117.86,115.83,116.69,83153,0
+CHCO.US,D,20250616,000000,117.8,118.83,115.11,115.58,58465,0
+CHCO.US,D,20250617,000000,114.78,116.3,114.78,115.68,74905,0
+CHCO.US,D,20250618,000000,115.57,117.12,115.57,116.09,55882,0
+CHCO.US,D,20250620,000000,116.34,117.04,115.89,116.47,138813,0
+CHCO.US,D,20250623,000000,116.63,119.68,116.63,119.575,57891,0
+CHCO.US,D,20250624,000000,120.22,121.8,120.1,120.12,159035,0
+CHCO.US,D,20250625,000000,120,120.71,118.81,119.94,78154,0
+CHCO.US,D,20250626,000000,120.32,123,120.3,122.8,92941,0
+CHCO.US,D,20250627,000000,122.99,123.6,121.705,123.25,359310,0
+CHCO.US,D,20250630,000000,123.71,124.035,122.355,122.42,115454,0
+CHCO.US,D,20250701,000000,122.38,127.15,121.77,126.08,94379,0
+CHCO.US,D,20250702,000000,126.22,127.67,124.31,127.35,140546,0
+CHCO.US,D,20250703,000000,127.85,129.45,126.55,128.88,155272,0
+CHCO.US,D,20250707,000000,128.55,129.925,126.01,127.06,141760,0
+CHCO.US,D,20250708,000000,126.7,128.655,124.85,127.48,187717,0
+CHCO.US,D,20250709,000000,127.74,127.77,125.485,126.33,254971,0
+CHCO.US,D,20250710,000000,126.6,127.57,125.54,125.78,286870,0
+CHCO.US,D,20250711,000000,125.3,126.15,124,124.86,320396,0
+CHCO.US,D,20250714,000000,124.36,126.8,124.36,125.92,314647,0
+CHCO.US,D,20250715,000000,125.01,125.53,122.45,122.45,278162,0
+CHCO.US,D,20250716,000000,122.96,123.95,121.715,123.7,94187,0
+CHCO.US,D,20250717,000000,123.81,125.57,122.93,125.34,90029,0
+CHCO.US,D,20250718,000000,126.36,126.36,120.495,124.98,102236,0
+CHCO.US,D,20250721,000000,125.05,125.265,123.94,124.07,95665,0
+CHCO.US,D,20250722,000000,125.46,131.055,124.89,128.77,154008,0
+CHCO.US,D,20250723,000000,129.97,133.59,129.2,133.58,117032,0
+CHCO.US,D,20250724,000000,133.53,133.53,129.61,130,131461,0
+CHCO.US,D,20250725,000000,130.07,130.07,127.28,127.66,87244,0
+CHCO.US,D,20250728,000000,127.67,127.67,126.175,126.66,100020,0
+CHCO.US,D,20250729,000000,127.55,128.43,125.36,125.41,96137,0
+CHCO.US,D,20250730,000000,126.3,127.21,122.66,123.83,113814,0
+CHCO.US,D,20250731,000000,122.83,124.5,120.725,122.1,124273,0
+CHCO.US,D,20250801,000000,121.54,122,119.695,120.76,124320,0
+CHCO.US,D,20250804,000000,121.03,122.25,120.34,120.95,79924,0
+CHCO.US,D,20250805,000000,121.16,121.59,119.61,120.9,98007,0
+CHCO.US,D,20250806,000000,120.55,121.15,119.73,119.98,84117,0
+CHCO.US,D,20250807,000000,120.64,120.73,118.14,118.89,74489,0
+CHCO.US,D,20250808,000000,119.58,120.71,118.825,120.3,110258,0
+CHCO.US,D,20250811,000000,120.26,121,118.72,119.03,82977,0
+CHCO.US,D,20250812,000000,120.01,123.55,119.85,123.15,105778,0
+CHCO.US,D,20250813,000000,123.92,124.49,123.32,124.4,98119,0
+CHCO.US,D,20250814,000000,123.29,123.72,119.1801,123.52,65001,0
+CHCO.US,D,20250815,000000,123.75,123.75,121.2772,121.9,112179,0
+CHCO.US,D,20250818,000000,121.7,123.5228,121.45,123.32,60833,0
+CHCO.US,D,20250819,000000,123.26,124.115,122.435,123.39,63495,0
+CHCO.US,D,20250820,000000,123.85,124.54,122.9601,123.66,69842,0
+CHCO.US,D,20250821,000000,123.09,124.35,122.96,123.94,71724,0
+CHCO.US,D,20250822,000000,124.71,130.51,124.3,130,103734,0
+CHCO.US,D,20250825,000000,129.14,129.73,128.23,128.74,55806,0
+CHCO.US,D,20250826,000000,128.5,130.2,127.5,129.63,104867,0
+CHCO.US,D,20250827,000000,128.98,131.065,128.88,129.89,84715,0
+CHCO.US,D,20250828,000000,130.31,130.45,127.23,129.74,81703,0
+CHCO.US,D,20250829,000000,130,130,128.08,128.48,72259,0
+CHCO.US,D,20250902,000000,127.77,128.6,126.725,127.93,76996,0
+CHCO.US,D,20250903,000000,127.26,128.53,127.1148,128.46,104944,0
+CHCO.US,D,20250904,000000,128.96,130.34,127.76,130.15,63841,0
+CHCO.US,D,20250905,000000,130.35,131.73,128.07,128.64,108816,0
+CHCO.US,D,20250908,000000,128.99,129.38,127.51,129.18,92726,0
+CHCO.US,D,20250909,000000,128.71,129.3,126.66,127.14,72234,0
+CHCO.US,D,20250910,000000,126.84,127.49,126.17,126.33,56812,0
+CHCO.US,D,20250911,000000,126.22,126.82,123.18,126.57,115716,0
+CHCO.US,D,20250912,000000,126.85,126.85,125.16,126.1,87618,0
+CHCO.US,D,20250915,000000,126.68,126.98,124.95,125.21,47848,0
+CHCO.US,D,20250916,000000,124.71,124.71,122.22,123.8,76844,0
+CHCO.US,D,20250917,000000,124.42,126.91,123.635,124.15,55803,0
+CHCO.US,D,20250918,000000,124.45,127.47,124.28,127.26,75685,0
+CHCO.US,D,20250919,000000,127.08,127.79,124.57,125.08,237260,0
+CHCO.US,D,20250922,000000,124.55,125.15,123.285,124.075,62495,0
+CHCO.US,D,20250923,000000,124.51,126.54,123.35,123.84,73328,0
+CHCO.US,D,20250924,000000,123.85,125.31,122.445,123.2,69084,0
+CHCO.US,D,20250925,000000,123.2,125.19,122.8,125.025,74549,0
+CHCO.US,D,20250926,000000,125,127.085,124.3,126.53,117382,0
+CHCO.US,D,20250929,000000,126.25,126.8,123.575,124.15,105830,0
+CHCO.US,D,20250930,000000,124.4,124.71,122.79,123.87,76863,0
+CHCO.US,D,20251001,000000,123.03,124.25,121.51,122.51,78235,0
+CHCO.US,D,20251002,000000,122.17,122.62,121.3,121.765,63977,0
+CHCO.US,D,20251003,000000,121.74,123.92,121.74,122.74,88629,0
+CHCO.US,D,20251006,000000,123.63,124.85,122.35,123.58,87539,0
+CHCO.US,D,20251007,000000,123.29,124.6,122.38,122.61,84691,0
+CHCO.US,D,20251008,000000,122.91,123.2,122.05,122.19,79169,0
+CHCO.US,D,20251009,000000,121.83,122.3,120.605,121.4,54484,0
+CHCO.US,D,20251010,000000,121.4,122.5375,118.39,118.465,86632,0
+CHCO.US,D,20251013,000000,119.66,120.26,118.5,119.89,57256,0
+CHCO.US,D,20251014,000000,119.05,123.731,119.05,123.28,79702,0
+CHCO.US,D,20251015,000000,122.57,123.18,119.46,119.82,71939,0
+CHCO.US,D,20251016,000000,119.38,119.61,116,117.04,139378,0
+CHCO.US,D,20251017,000000,117.85,120.22,117.19,119.42,83783,0
+CHCO.US,D,20251020,000000,119.75,121.45,119.46,121.45,49897,0
+CHCO.US,D,20251021,000000,120.96,121.055,120.19,120.36,54194,0
+CHCO.US,D,20251022,000000,121.14,124.87,120.45,122.47,110370,0
+CHCO.US,D,20251023,000000,122.92,123.46,122.15,122.44,55473,0
+CHCO.US,D,20251024,000000,122.91,124,121.59,121.85,75085,0
+CHCO.US,D,20251027,000000,122.07,122.47,119.9001,120.11,56673,0
+CHCO.US,D,20251028,000000,119.98,120.925,118.255,119.85,74064,0
+CHCO.US,D,20251029,000000,119.43,121.5,117.5,118.35,80626,0
+CHCO.US,D,20251030,000000,117.82,120,117.82,118.84,66871,0
+CHCO.US,D,20251031,000000,117.59,118.83,116.3,117.88,80099,0
+CHCO.US,D,20251103,000000,117.29,119.3076,116.04,118.99,64462,0
+CHCO.US,D,20251104,000000,118.71,119.2,117.36,118.92,91203,0
+CHCO.US,D,20251105,000000,118.94,120.65,118.8,120.1,69095,0
+CHCO.US,D,20251106,000000,119.62,120.43,119.1,119.26,71065,0
+CHCO.US,D,20251107,000000,119.56,120.785,118.8,120.29,95626,0
+CHCO.US,D,20251110,000000,120.79,121.45,119.0816,120.63,77707,0
+CHCO.US,D,20251111,000000,121.01,122.945,120.42,122.41,50505,0
+CHCO.US,D,20251112,000000,122.88,123.67,120.76,120.81,134714,0
+CHCO.US,D,20251113,000000,120.55,122.29,119.945,120.69,100096,0
+CHCO.US,D,20251114,000000,120.4,122.04,119.15,120.59,114867,0
+CHCO.US,D,20251117,000000,120.775,120.935,117.3,117.4,125826,0
+CHCO.US,D,20251118,000000,117.13,119.27,116.22,118.29,173104,0
+CHCO.US,D,20251119,000000,117.83,119.46,117.66,118.92,77068,0
+CHCO.US,D,20251120,000000,120.07,121.13,118.87,118.87,68924,0
+CHCO.US,D,20251121,000000,119.11,123.015,119.0375,122.11,105336,0
+CHCO.US,D,20251124,000000,121.62,122.46,119.3345,120.67,97093,0
+CHCO.US,D,20251125,000000,121.41,123.66,121.41,122.64,83152,0
+CHCO.US,D,20251126,000000,122.36,123.995,121.92,121.96,141152,0
+CHCO.US,D,20251128,000000,122.12,122.12,120.8,121.31,45513,0
+CHCO.US,D,20251201,000000,120.78,121.965,120.05,121.79,70664,0
+CHCO.US,D,20251202,000000,122.42,122.49,121.25,121.27,62976,0
+CHCO.US,D,20251203,000000,120.68,123.745,120.54,122.78,91241,0
+CHCO.US,D,20251204,000000,122.14,123.41,121.82,122.49,48199,0
+CHCO.US,D,20251205,000000,122.49,122.57,121.18,122.23,65299,0
+CHCO.US,D,20251208,000000,122.23,124.095,122.05,122.83,96936,0
+CHCO.US,D,20251209,000000,119.79,124.21,119.79,122.93,52547,0
+CHCO.US,D,20251210,000000,122.45,126.495,122.375,125.53,141295,0
+CHCO.US,D,20251211,000000,125.98,127.35,124.985,125.165,101435,0
+CHCO.US,D,20251212,000000,125.82,125.95,124.145,124.98,85237,0
+CHCO.US,D,20251215,000000,125.91,126.65,125.26,126.09,80527,0
+CHCO.US,D,20251216,000000,126.66,126.785,123.755,125.72,121421,0
+CHCO.US,D,20251217,000000,125.34,127.16,124.69,126.71,88448,0
+CHCO.US,D,20251218,000000,127.44,128,123.415,125.68,95040,0
+CHCO.US,D,20251219,000000,125.23,125.92,122.12,125.17,361464,0
+CHCO.US,D,20251222,000000,124.97,126.85,122.98,123.24,71276,0
+CHCO.US,D,20251223,000000,122.97,124.46,122.97,124.15,106516,0
+CHCO.US,D,20251224,000000,123.88,124.55,123.35,124.14,90500,0
+CHCO.US,D,20251226,000000,124.42,124.42,123.105,123.83,40478,0
+CHCO.US,D,20251229,000000,123.95,124.43,122.5746,123.36,83117,0
+CHCO.US,D,20251230,000000,123.23,123.23,121.775,122.07,69722,0
+CHCO.US,D,20251231,000000,122.29,122.91,118.43,119.2,193597,0
+CHCO.US,D,20260102,000000,119.4,121.389,118.45,119.89,137004,0
+CHCO.US,D,20260105,000000,119.49,123.2999,119.275,121.47,80095,0
+CHCO.US,D,20260106,000000,120.79,121.92,120.211,121.52,110631,0
+CHCO.US,D,20260107,000000,121.21,121.715,120.34,121.42,64264,0
+CHCO.US,D,20260108,000000,120.86,124.29,120.86,123.74,64553,0
+CHCO.US,D,20260109,000000,123.51,124.6,121.93,122.12,84943,0
+CHCO.US,D,20260112,000000,121.5,121.6915,120.05,121.41,53878,0
+CHCO.US,D,20260113,000000,121.33,122.14,120.5,122.06,74964,0
+CHCO.US,D,20260114,000000,122.07,122.97,120.65,122.93,100243,0
+CHCO.US,D,20260115,000000,121.75,123.76,121.745,123.51,67580,0
+CHCO.US,D,20260116,000000,123.43,124.2,120.8501,123.28,98431,0
+CHCO.US,D,20260120,000000,121.92,122.96,121.68,121.76,44711,0
+CHCO.US,D,20260121,000000,121.01,124.5,120.78,124.26,107954,0
+CHCO.US,D,20260122,000000,124.17,127.135,123.355,126.535,73105,0
+CHCO.US,D,20260123,000000,126.16,126.16,121.47,121.56,69633,0
+CHCO.US,D,20260126,000000,121.55,122.87,121,121.38,83348,0
+CHCO.US,D,20260127,000000,121.42,122.33,120.14,120.65,38983,0
+CHCO.US,D,20260128,000000,121.11,121.8287,119.895,120.4,83624,0
+CHCO.US,D,20260129,000000,121.2,123.61,120.83,122.06,152024,0
+CHCO.US,D,20260130,000000,122.06,123.75,119.59,123.09,118972,0
+CHCO.US,D,20260202,000000,123.28,125.56,122.255,125.24,85730,0
+CHCO.US,D,20260203,000000,124.76,126.11,123.64,125.53,89380,0
+CHCO.US,D,20260204,000000,126.4,128.95,126.4,127.07,75147,0
+CHCO.US,D,20260205,000000,127.02,129.025,126.46,127.43,95774,0
+CHCO.US,D,20260206,000000,128.41,128.95,127.405,127.84,75893,0
+CHCO.US,D,20260209,000000,128.14,128.66,127.11,127.72,93623,0
+CHCO.US,D,20260210,000000,127.43,128.1,126.5,127.47,58134,0
+CHCO.US,D,20260211,000000,127.63,128.78,125.51,126.21,88260,0
+CHCO.US,D,20260212,000000,127.03,127.68,124.315,126.1,101886,0
+CHCO.US,D,20260213,000000,126.39,127.7,124.91,126.65,85080,0
+CHCO.US,D,20260217,000000,127.27,128.495,123.92,126.51,102203,0
+CHCO.US,D,20260218,000000,126.34,127.115,123.96,124.77,88242,0
diff --git a/daily/us/nasdaq stocks/1/checw.us.txt b/daily/us/nasdaq stocks/1/checw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1bbbcf0616c2b45dac532178df7add285d7e9fe
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/checw.us.txt	
@@ -0,0 +1,33 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHECW.US,D,20251112,000000,0.2,0.2,0.1805,0.1807,130485,0
+CHECW.US,D,20251113,000000,0.1842,0.1843,0.15,0.1799,202293,0
+CHECW.US,D,20251117,000000,0.1794,0.18,0.16,0.18,20012,0
+CHECW.US,D,20251118,000000,0.2,0.22,0.2,0.22,7199,0
+CHECW.US,D,20251120,000000,0.22,0.25,0.2033,0.23,21426,0
+CHECW.US,D,20251121,000000,0.3,0.3,0.2,0.2,37266,0
+CHECW.US,D,20251124,000000,0.180149,0.180149,0.180149,0.180149,217,0
+CHECW.US,D,20251125,000000,0.2,0.2,0.2,0.2,368,0
+CHECW.US,D,20251128,000000,0.18,0.1805,0.18,0.1805,937,0
+CHECW.US,D,20251201,000000,0.1631,0.1706,0.163,0.1706,6867,0
+CHECW.US,D,20251202,000000,0.171,0.2,0.171,0.2,1651,0
+CHECW.US,D,20251203,000000,0.171,0.1855,0.171,0.171,5000,0
+CHECW.US,D,20251208,000000,0.2,0.2,0.1999,0.1999,333,0
+CHECW.US,D,20251209,000000,0.2,0.2,0.18,0.18,17364,0
+CHECW.US,D,20251210,000000,0.18,0.18,0.18,0.18,202,0
+CHECW.US,D,20251211,000000,0.184181,0.2,0.184181,0.2,300,0
+CHECW.US,D,20251217,000000,0.1808,0.1808,0.1701,0.1808,1285,0
+CHECW.US,D,20251230,000000,0.2,0.2,0.2,0.2,116,0
+CHECW.US,D,20260102,000000,0.2,0.2,0.2,0.2,126,0
+CHECW.US,D,20260105,000000,0.2,0.2,0.1801,0.2,925,0
+CHECW.US,D,20260106,000000,0.2,0.243,0.2,0.243,3324,0
+CHECW.US,D,20260107,000000,0.242,0.242,0.242,0.242,235,0
+CHECW.US,D,20260112,000000,0.2484,0.2484,0.2484,0.2484,153,0
+CHECW.US,D,20260113,000000,0.242,0.242,0.2411,0.2411,6847,0
+CHECW.US,D,20260126,000000,0.23,0.23,0.23,0.23,101,0
+CHECW.US,D,20260127,000000,0.22,0.22,0.205,0.22,1729,0
+CHECW.US,D,20260202,000000,0.21,0.23,0.21,0.22,41091,0
+CHECW.US,D,20260203,000000,0.21,0.21,0.21,0.21,536,0
+CHECW.US,D,20260210,000000,0.21,0.24,0.21,0.24,50110,0
+CHECW.US,D,20260211,000000,0.23,0.27,0.23,0.27,1000,0
+CHECW.US,D,20260212,000000,0.25,0.25,0.25,0.25,4750,0
+CHECW.US,D,20260217,000000,0.23,0.23,0.23,0.23,17197,0
diff --git a/daily/us/nasdaq stocks/1/chsco.us.txt b/daily/us/nasdaq stocks/1/chsco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08f4369d530690866d0dfe1a71c531174eabae0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chsco.us.txt	
@@ -0,0 +1,3115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHSCO.US,D,20131001,000000,16.923,16.923,16.805,16.897,235884,0
+CHSCO.US,D,20131002,000000,16.923,16.929,16.86,16.917,304566,0
+CHSCO.US,D,20131003,000000,17.232,17.232,16.615,16.615,237247,0
+CHSCO.US,D,20131004,000000,17.232,17.232,17.232,17.232,174560,0
+CHSCO.US,D,20131007,000000,17.232,17.232,17.232,17.232,435383,0
+CHSCO.US,D,20131008,000000,17.232,17.232,17.232,17.232,250934,0
+CHSCO.US,D,20131009,000000,17.232,17.232,17.232,17.232,306309,0
+CHSCO.US,D,20131010,000000,17.281,17.321,17.232,17.321,172011,0
+CHSCO.US,D,20131011,000000,17.321,17.478,17.321,17.478,189108,0
+CHSCO.US,D,20131014,000000,17.232,17.232,17.232,17.232,94485,0
+CHSCO.US,D,20131015,000000,17.232,17.232,17.232,17.232,498554,0
+CHSCO.US,D,20131016,000000,17.232,17.845,17.232,17.232,578211,0
+CHSCO.US,D,20131017,000000,17.232,17.232,17.232,17.232,218926,0
+CHSCO.US,D,20131018,000000,17.358,17.435,17.267,17.317,1073282,0
+CHSCO.US,D,20131021,000000,17.232,17.232,17.232,17.232,284764,0
+CHSCO.US,D,20131022,000000,17.232,17.232,17.232,17.232,227718,0
+CHSCO.US,D,20131023,000000,17.292,17.391,17.261,17.386,78952,0
+CHSCO.US,D,20131024,000000,17.391,17.444,17.242,17.292,69319,0
+CHSCO.US,D,20131025,000000,17.352,17.386,17.138,17.352,80070,0
+CHSCO.US,D,20131028,000000,17.444,17.444,17.298,17.414,29393,0
+CHSCO.US,D,20131029,000000,17.414,17.414,17.364,17.398,44495,0
+CHSCO.US,D,20131030,000000,17.478,17.478,17.352,17.407,28375,0
+CHSCO.US,D,20131031,000000,17.386,17.751,17.37,17.606,107217,0
+CHSCO.US,D,20131101,000000,17.809,17.809,17.444,17.465,59024,0
+CHSCO.US,D,20131104,000000,17.449,17.478,17.386,17.386,65345,0
+CHSCO.US,D,20131105,000000,17.478,17.478,17.386,17.407,21102,0
+CHSCO.US,D,20131106,000000,17.532,17.532,17.386,17.414,35765,0
+CHSCO.US,D,20131107,000000,17.391,17.472,17.391,17.429,37639,0
+CHSCO.US,D,20131108,000000,17.414,17.414,17.304,17.358,38465,0
+CHSCO.US,D,20131111,000000,17.444,17.506,17.33,17.386,33983,0
+CHSCO.US,D,20131112,000000,17.365,17.435,17.292,17.435,33706,0
+CHSCO.US,D,20131113,000000,17.386,17.478,17.352,17.465,43128,0
+CHSCO.US,D,20131114,000000,17.538,17.538,17.444,17.527,19863,0
+CHSCO.US,D,20131115,000000,17.423,17.509,17.414,17.465,32526,0
+CHSCO.US,D,20131118,000000,17.625,17.625,17.423,17.478,103735,0
+CHSCO.US,D,20131119,000000,17.538,17.538,17.506,17.538,25380,0
+CHSCO.US,D,20131120,000000,17.57,17.57,17.478,17.506,48495,0
+CHSCO.US,D,20131121,000000,17.494,17.538,17.478,17.538,16517,0
+CHSCO.US,D,20131122,000000,17.582,17.741,17.414,17.741,120238,0
+CHSCO.US,D,20131125,000000,17.833,17.833,17.439,17.538,91863,0
+CHSCO.US,D,20131126,000000,17.692,17.768,17.662,17.692,17433,0
+CHSCO.US,D,20131127,000000,17.6,17.741,17.6,17.655,25472,0
+CHSCO.US,D,20131129,000000,17.629,17.629,17.629,17.629,650,0
+CHSCO.US,D,20131202,000000,17.662,17.662,17.6,17.6,35704,0
+CHSCO.US,D,20131203,000000,17.637,17.637,17.538,17.538,39522,0
+CHSCO.US,D,20131204,000000,17.538,17.625,17.472,17.548,57417,0
+CHSCO.US,D,20131205,000000,17.6,17.629,17.514,17.532,39851,0
+CHSCO.US,D,20131206,000000,17.629,17.629,17.5,17.6,19861,0
+CHSCO.US,D,20131209,000000,17.629,17.721,17.57,17.582,59620,0
+CHSCO.US,D,20131210,000000,17.637,17.71,17.637,17.692,22341,0
+CHSCO.US,D,20131211,000000,17.637,17.746,17.538,17.673,91881,0
+CHSCO.US,D,20131212,000000,17.755,17.755,17.625,17.657,120724,0
+CHSCO.US,D,20131213,000000,17.97,17.97,17.593,17.843,52075,0
+CHSCO.US,D,20131216,000000,17.894,17.948,17.657,17.934,60837,0
+CHSCO.US,D,20131217,000000,17.945,17.945,17.796,17.83,33057,0
+CHSCO.US,D,20131218,000000,17.877,17.877,17.814,17.814,31671,0
+CHSCO.US,D,20131219,000000,17.862,17.92,17.843,17.904,37940,0
+CHSCO.US,D,20131220,000000,18.033,18.033,17.814,17.868,76795,0
+CHSCO.US,D,20131223,000000,17.843,17.904,17.755,17.814,82985,0
+CHSCO.US,D,20131224,000000,17.843,18.155,17.749,17.749,24423,0
+CHSCO.US,D,20131226,000000,17.755,17.868,17.755,17.764,45146,0
+CHSCO.US,D,20131227,000000,17.688,17.814,17.688,17.688,48722,0
+CHSCO.US,D,20131230,000000,17.688,18.089,17.675,18.089,70448,0
+CHSCO.US,D,20131231,000000,18.085,18.085,17.764,17.826,24938,0
+CHSCO.US,D,20140102,000000,17.837,17.904,17.657,17.657,98654,0
+CHSCO.US,D,20140103,000000,17.755,17.755,17.625,17.668,41927,0
+CHSCO.US,D,20140106,000000,17.706,17.73,17.675,17.694,36231,0
+CHSCO.US,D,20140107,000000,17.743,17.763,17.68,17.719,39270,0
+CHSCO.US,D,20140108,000000,17.719,17.749,17.688,17.688,34349,0
+CHSCO.US,D,20140109,000000,17.743,17.77,17.657,17.675,69093,0
+CHSCO.US,D,20140110,000000,17.719,17.934,17.706,17.743,56718,0
+CHSCO.US,D,20140113,000000,17.78,17.899,17.78,17.826,18572,0
+CHSCO.US,D,20140114,000000,17.826,17.97,17.78,17.807,35966,0
+CHSCO.US,D,20140115,000000,17.724,17.899,17.724,17.78,26430,0
+CHSCO.US,D,20140116,000000,17.775,17.939,17.755,17.939,36569,0
+CHSCO.US,D,20140117,000000,17.911,17.939,17.843,17.843,70465,0
+CHSCO.US,D,20140121,000000,18,18,17.877,17.888,22375,0
+CHSCO.US,D,20140122,000000,17.983,17.983,17.883,17.894,16596,0
+CHSCO.US,D,20140123,000000,17.998,18.01,17.894,17.945,49143,0
+CHSCO.US,D,20140124,000000,18.033,18.033,17.908,17.911,47216,0
+CHSCO.US,D,20140127,000000,17.911,17.983,17.911,17.927,16572,0
+CHSCO.US,D,20140128,000000,17.97,18,17.904,18,18767,0
+CHSCO.US,D,20140129,000000,18,18.062,17.971,18.048,13254,0
+CHSCO.US,D,20140130,000000,17.955,18.033,17.904,18.026,53376,0
+CHSCO.US,D,20140131,000000,18.033,18.033,17.939,17.948,19656,0
+CHSCO.US,D,20140203,000000,17.948,18.026,17.948,18.006,26700,0
+CHSCO.US,D,20140204,000000,18.026,18.033,18,18.033,31482,0
+CHSCO.US,D,20140205,000000,17.978,18.033,17.97,18.026,16301,0
+CHSCO.US,D,20140206,000000,17.983,18.062,17.983,18.019,33858,0
+CHSCO.US,D,20140207,000000,18.062,18.062,18.039,18.062,54120,0
+CHSCO.US,D,20140210,000000,18.019,18.127,18.012,18.127,22173,0
+CHSCO.US,D,20140211,000000,18.111,18.155,18.105,18.149,12260,0
+CHSCO.US,D,20140212,000000,18.155,18.155,17.706,17.719,115200,0
+CHSCO.US,D,20140213,000000,17.719,17.843,17.7,17.7,34518,0
+CHSCO.US,D,20140214,000000,17.657,17.8,17.62,17.668,71067,0
+CHSCO.US,D,20140218,000000,17.53,17.538,17.319,17.382,133284,0
+CHSCO.US,D,20140219,000000,17.404,17.433,17.225,17.276,123132,0
+CHSCO.US,D,20140220,000000,17.217,17.36,16.935,17.055,108383,0
+CHSCO.US,D,20140221,000000,17.063,17.211,17.04,17.144,60425,0
+CHSCO.US,D,20140224,000000,17.005,17.268,17.005,17.092,71593,0
+CHSCO.US,D,20140225,000000,17.154,17.207,17.092,17.161,45586,0
+CHSCO.US,D,20140226,000000,17.217,17.249,17.149,17.149,47806,0
+CHSCO.US,D,20140227,000000,17.255,17.276,17.193,17.217,52152,0
+CHSCO.US,D,20140228,000000,17.249,17.349,17.167,17.256,40938,0
+CHSCO.US,D,20140303,000000,17.343,17.375,17.235,17.343,29614,0
+CHSCO.US,D,20140304,000000,17.343,17.52,17.232,17.52,116469,0
+CHSCO.US,D,20140305,000000,17.53,17.68,17.526,17.675,38384,0
+CHSCO.US,D,20140306,000000,17.688,17.934,17.688,17.843,65786,0
+CHSCO.US,D,20140307,000000,17.814,17.85,17.657,17.713,31969,0
+CHSCO.US,D,20140310,000000,17.837,17.877,17.731,17.832,14893,0
+CHSCO.US,D,20140311,000000,17.877,17.955,17.877,17.947,18582,0
+CHSCO.US,D,20140312,000000,17.955,18.127,17.911,18.127,66714,0
+CHSCO.US,D,20140313,000000,18.201,18.705,18.113,18.649,94985,0
+CHSCO.US,D,20140314,000000,18.49,18.789,18.28,18.739,26442,0
+CHSCO.US,D,20140317,000000,18.739,18.749,18.374,18.661,25342,0
+CHSCO.US,D,20140318,000000,18.63,18.63,18.324,18.503,22630,0
+CHSCO.US,D,20140319,000000,18.58,18.63,18.4,18.407,11248,0
+CHSCO.US,D,20140320,000000,18.345,18.566,18.345,18.407,33266,0
+CHSCO.US,D,20140321,000000,18.384,18.644,18.384,18.644,45399,0
+CHSCO.US,D,20140324,000000,18.63,18.654,18.368,18.625,41962,0
+CHSCO.US,D,20140325,000000,18.661,18.661,18.586,18.661,18811,0
+CHSCO.US,D,20140326,000000,18.599,18.599,18.503,18.58,16330,0
+CHSCO.US,D,20140327,000000,18.592,18.661,18.514,18.617,16171,0
+CHSCO.US,D,20140328,000000,18.661,18.915,18.471,18.63,20187,0
+CHSCO.US,D,20140331,000000,18.728,18.728,18.604,18.617,19417,0
+CHSCO.US,D,20140401,000000,18.503,18.789,18.503,18.778,44436,0
+CHSCO.US,D,20140402,000000,18.772,18.778,18.705,18.739,12965,0
+CHSCO.US,D,20140403,000000,18.789,18.848,18.757,18.802,7265,0
+CHSCO.US,D,20140404,000000,18.848,18.899,18.796,18.796,20082,0
+CHSCO.US,D,20140407,000000,18.915,18.922,18.757,18.757,32556,0
+CHSCO.US,D,20140408,000000,18.778,18.789,18.739,18.739,19455,0
+CHSCO.US,D,20140409,000000,18.749,18.833,18.739,18.749,13179,0
+CHSCO.US,D,20140410,000000,18.893,18.893,18.691,18.744,15963,0
+CHSCO.US,D,20140411,000000,18.796,18.856,18.734,18.739,14186,0
+CHSCO.US,D,20140414,000000,18.649,18.922,18.649,18.739,37813,0
+CHSCO.US,D,20140415,000000,18.744,18.975,18.734,18.802,6376,0
+CHSCO.US,D,20140416,000000,18.796,18.929,18.553,18.587,45800,0
+CHSCO.US,D,20140417,000000,18.604,18.764,17.999,17.999,232948,0
+CHSCO.US,D,20140421,000000,18.246,18.396,18.18,18.297,58862,0
+CHSCO.US,D,20140422,000000,18.368,18.4,18.292,18.363,20665,0
+CHSCO.US,D,20140423,000000,18.419,18.521,18.391,18.514,28889,0
+CHSCO.US,D,20140424,000000,18.514,18.572,18.471,18.471,19033,0
+CHSCO.US,D,20140425,000000,18.441,18.637,18.441,18.637,54107,0
+CHSCO.US,D,20140428,000000,18.535,18.711,18.459,18.63,41016,0
+CHSCO.US,D,20140429,000000,18.625,18.905,18.566,18.802,28470,0
+CHSCO.US,D,20140430,000000,18.899,18.906,18.728,18.815,17283,0
+CHSCO.US,D,20140501,000000,18.821,18.827,18.705,18.782,31986,0
+CHSCO.US,D,20140502,000000,18.848,18.848,18.772,18.772,4503,0
+CHSCO.US,D,20140505,000000,18.782,18.782,18.649,18.744,20846,0
+CHSCO.US,D,20140506,000000,18.856,18.856,18.691,18.782,12558,0
+CHSCO.US,D,20140507,000000,18.821,18.821,18.608,18.772,17837,0
+CHSCO.US,D,20140508,000000,18.789,18.856,18.757,18.856,35141,0
+CHSCO.US,D,20140509,000000,18.84,18.95,18.84,18.95,9305,0
+CHSCO.US,D,20140512,000000,18.958,18.979,18.878,18.979,28070,0
+CHSCO.US,D,20140513,000000,18.969,19.007,18.961,19.007,27638,0
+CHSCO.US,D,20140514,000000,18.95,19.426,18.95,19.242,41953,0
+CHSCO.US,D,20140515,000000,19.141,19.235,19.005,19.224,7055,0
+CHSCO.US,D,20140516,000000,19.203,19.323,19.11,19.323,20854,0
+CHSCO.US,D,20140519,000000,19.208,19.447,19.208,19.433,20862,0
+CHSCO.US,D,20140520,000000,19.368,19.497,19.224,19.274,8083,0
+CHSCO.US,D,20140521,000000,19.362,19.469,19.279,19.279,3974,0
+CHSCO.US,D,20140522,000000,19.235,19.33,19.235,19.235,1772,0
+CHSCO.US,D,20140523,000000,19.242,19.299,19.235,19.299,6385,0
+CHSCO.US,D,20140527,000000,19.338,19.42,19.178,19.355,16904,0
+CHSCO.US,D,20140528,000000,19.35,19.383,19.224,19.323,9662,0
+CHSCO.US,D,20140529,000000,19.299,19.33,19.235,19.33,3650,0
+CHSCO.US,D,20140530,000000,19.242,19.33,19.242,19.323,7746,0
+CHSCO.US,D,20140602,000000,19.268,19.299,19.248,19.268,12120,0
+CHSCO.US,D,20140603,000000,19.268,19.299,19.17,19.17,30666,0
+CHSCO.US,D,20140604,000000,19.178,19.178,18.691,18.961,51818,0
+CHSCO.US,D,20140605,000000,18.958,19.26,18.452,18.856,94849,0
+CHSCO.US,D,20140606,000000,18.884,19.018,18.884,18.884,19906,0
+CHSCO.US,D,20140609,000000,18.915,19.075,18.915,18.929,28220,0
+CHSCO.US,D,20140610,000000,19.018,19.057,18.796,18.84,40192,0
+CHSCO.US,D,20140611,000000,18.856,18.899,18.84,18.88,21276,0
+CHSCO.US,D,20140612,000000,19.146,19.146,18.879,19.126,39816,0
+CHSCO.US,D,20140613,000000,19.01,19.01,18.86,18.931,8397,0
+CHSCO.US,D,20140616,000000,18.959,19.093,18.959,18.959,17065,0
+CHSCO.US,D,20140617,000000,18.975,19.01,18.933,18.983,27653,0
+CHSCO.US,D,20140618,000000,19.074,19.109,18.983,19.078,18223,0
+CHSCO.US,D,20140619,000000,19.109,19.112,19.042,19.1,8224,0
+CHSCO.US,D,20140620,000000,19.093,19.093,18.945,18.97,8031,0
+CHSCO.US,D,20140623,000000,18.952,19.1,18.952,19.093,18978,0
+CHSCO.US,D,20140624,000000,19.1,19.109,19.088,19.109,15779,0
+CHSCO.US,D,20140625,000000,19.042,19.109,19.023,19.109,5836,0
+CHSCO.US,D,20140626,000000,19.109,19.197,19.109,19.14,20416,0
+CHSCO.US,D,20140627,000000,19.197,19.197,19.049,19.049,8776,0
+CHSCO.US,D,20140630,000000,19.197,19.197,19.049,19.146,13925,0
+CHSCO.US,D,20140701,000000,19.14,19.197,19.093,19.093,65232,0
+CHSCO.US,D,20140702,000000,19.093,19.109,19.062,19.109,34430,0
+CHSCO.US,D,20140703,000000,19.109,19.126,19.042,19.049,13685,0
+CHSCO.US,D,20140707,000000,19.042,19.093,19.042,19.049,6574,0
+CHSCO.US,D,20140708,000000,19.088,19.093,19.049,19.093,16415,0
+CHSCO.US,D,20140709,000000,19.088,19.109,19.088,19.105,10696,0
+CHSCO.US,D,20140710,000000,19.088,19.109,18.866,18.866,58668,0
+CHSCO.US,D,20140711,000000,19.042,19.109,18.931,18.957,26109,0
+CHSCO.US,D,20140714,000000,18.975,19.17,18.975,19.17,11494,0
+CHSCO.US,D,20140715,000000,19.163,19.163,19.068,19.14,18443,0
+CHSCO.US,D,20140716,000000,19.132,19.17,19.109,19.14,11705,0
+CHSCO.US,D,20140717,000000,19.17,19.17,19.015,19.015,8701,0
+CHSCO.US,D,20140718,000000,19.042,19.153,18.996,19.153,33832,0
+CHSCO.US,D,20140721,000000,19.042,19.146,19.027,19.14,3846,0
+CHSCO.US,D,20140722,000000,19.14,19.163,19.109,19.163,3520,0
+CHSCO.US,D,20140723,000000,19.17,19.17,18.996,19.159,20598,0
+CHSCO.US,D,20140724,000000,19.146,19.163,19.055,19.109,10002,0
+CHSCO.US,D,20140725,000000,19.17,19.17,19.109,19.163,13948,0
+CHSCO.US,D,20140728,000000,19.109,19.17,19.109,19.14,38839,0
+CHSCO.US,D,20140729,000000,19.17,19.17,19.074,19.11,26875,0
+CHSCO.US,D,20140730,000000,19.14,19.161,19.109,19.119,5433,0
+CHSCO.US,D,20140731,000000,19.185,19.185,18.945,18.945,32835,0
+CHSCO.US,D,20140801,000000,18.945,19.08,18.945,18.952,20405,0
+CHSCO.US,D,20140804,000000,18.952,19.086,18.952,19.074,16622,0
+CHSCO.US,D,20140805,000000,19.027,19.027,18.796,18.822,36557,0
+CHSCO.US,D,20140806,000000,18.802,18.923,18.782,18.886,17163,0
+CHSCO.US,D,20140807,000000,19.049,19.1,18.939,19.055,20932,0
+CHSCO.US,D,20140808,000000,19.093,19.109,19.011,19.074,7974,0
+CHSCO.US,D,20140811,000000,19.109,19.126,19.104,19.109,9947,0
+CHSCO.US,D,20140812,000000,19.042,19.197,19.042,19.192,22945,0
+CHSCO.US,D,20140813,000000,19.159,19.197,19.159,19.192,9045,0
+CHSCO.US,D,20140814,000000,19.153,19.197,19.132,19.185,3949,0
+CHSCO.US,D,20140815,000000,19.197,19.197,19.126,19.126,10540,0
+CHSCO.US,D,20140818,000000,19.197,19.197,19.17,19.185,8458,0
+CHSCO.US,D,20140819,000000,19.197,19.197,19.119,19.192,10303,0
+CHSCO.US,D,20140820,000000,19.146,19.169,18.886,19.015,41845,0
+CHSCO.US,D,20140821,000000,18.866,19.08,18.86,19.08,32013,0
+CHSCO.US,D,20140822,000000,19.163,19.163,19.109,19.14,5664,0
+CHSCO.US,D,20140825,000000,19.159,19.178,19.005,19.035,187175,0
+CHSCO.US,D,20140826,000000,18.959,19.1,18.959,19.1,16654,0
+CHSCO.US,D,20140827,000000,19.109,19.178,19.109,19.14,5210,0
+CHSCO.US,D,20140828,000000,19.197,19.197,19.005,19.01,29033,0
+CHSCO.US,D,20140829,000000,19.023,19.023,18.939,18.945,35408,0
+CHSCO.US,D,20140902,000000,19.027,19.027,18.959,18.963,12743,0
+CHSCO.US,D,20140903,000000,18.945,19.062,18.917,18.924,23017,0
+CHSCO.US,D,20140904,000000,18.917,19.01,18.667,18.737,69844,0
+CHSCO.US,D,20140905,000000,18.651,19.192,18.651,19.159,15166,0
+CHSCO.US,D,20140908,000000,19.08,19.08,18.659,18.718,59221,0
+CHSCO.US,D,20140909,000000,18.686,18.686,18.562,18.562,63830,0
+CHSCO.US,D,20140910,000000,18.651,18.975,18.621,18.667,35372,0
+CHSCO.US,D,20140911,000000,19.005,19.005,18.667,18.732,23001,0
+CHSCO.US,D,20140912,000000,18.877,18.877,18.514,18.691,77983,0
+CHSCO.US,D,20140915,000000,18.691,18.691,18.527,18.641,42877,0
+CHSCO.US,D,20140916,000000,18.646,18.805,18.641,18.683,43707,0
+CHSCO.US,D,20140917,000000,18.635,18.711,18.503,18.554,37301,0
+CHSCO.US,D,20140918,000000,18.646,18.779,18.582,18.683,28159,0
+CHSCO.US,D,20140919,000000,18.711,18.944,18.535,18.621,86166,0
+CHSCO.US,D,20140922,000000,18.535,18.627,18.483,18.522,37529,0
+CHSCO.US,D,20140923,000000,18.522,18.522,18.258,18.383,96131,0
+CHSCO.US,D,20140924,000000,18.317,18.462,18.197,18.312,68924,0
+CHSCO.US,D,20140925,000000,18.349,18.514,18.349,18.503,24144,0
+CHSCO.US,D,20140926,000000,18.554,18.629,18.514,18.606,11505,0
+CHSCO.US,D,20140929,000000,18.527,18.641,18.409,18.43,43755,0
+CHSCO.US,D,20140930,000000,18.443,18.547,18.392,18.416,122763,0
+CHSCO.US,D,20141001,000000,18.483,18.508,18.397,18.462,60867,0
+CHSCO.US,D,20141002,000000,18.503,18.527,18.441,18.496,25180,0
+CHSCO.US,D,20141003,000000,18.462,18.522,18.402,18.443,48844,0
+CHSCO.US,D,20141006,000000,18.448,18.542,18.397,18.409,121340,0
+CHSCO.US,D,20141007,000000,18.392,18.437,18.33,18.402,71352,0
+CHSCO.US,D,20141008,000000,18.388,18.422,18.204,18.416,225117,0
+CHSCO.US,D,20141009,000000,18.384,18.415,18.295,18.317,23136,0
+CHSCO.US,D,20141010,000000,18.317,18.317,18.066,18.192,165033,0
+CHSCO.US,D,20141013,000000,18.098,18.324,18.098,18.146,30398,0
+CHSCO.US,D,20141014,000000,18.285,18.409,18.166,18.33,37294,0
+CHSCO.US,D,20141015,000000,18.239,18.541,18.239,18.249,51161,0
+CHSCO.US,D,20141016,000000,18.249,18.629,18.128,18.468,40354,0
+CHSCO.US,D,20141017,000000,18.448,18.621,18.384,18.384,86175,0
+CHSCO.US,D,20141020,000000,18.317,18.49,18.285,18.304,84395,0
+CHSCO.US,D,20141021,000000,18.402,18.429,18.384,18.402,38499,0
+CHSCO.US,D,20141022,000000,18.443,18.542,18.422,18.508,37218,0
+CHSCO.US,D,20141023,000000,18.514,18.542,18.409,18.49,35615,0
+CHSCO.US,D,20141024,000000,18.582,18.683,18.542,18.635,69766,0
+CHSCO.US,D,20141027,000000,18.522,18.687,18.514,18.687,53191,0
+CHSCO.US,D,20141028,000000,18.711,18.883,18.697,18.711,36174,0
+CHSCO.US,D,20141029,000000,18.744,18.864,18.744,18.791,19330,0
+CHSCO.US,D,20141030,000000,18.864,18.996,18.549,18.824,20609,0
+CHSCO.US,D,20141031,000000,18.929,18.929,18.758,18.758,23040,0
+CHSCO.US,D,20141103,000000,18.779,18.97,18.744,18.97,24367,0
+CHSCO.US,D,20141104,000000,19.069,19.089,18.805,18.877,32372,0
+CHSCO.US,D,20141105,000000,19.015,19.015,18.758,18.821,22737,0
+CHSCO.US,D,20141106,000000,18.937,19.074,18.791,18.975,18517,0
+CHSCO.US,D,20141107,000000,19.01,19.056,18.837,18.877,53521,0
+CHSCO.US,D,20141110,000000,18.962,18.97,18.937,18.937,15164,0
+CHSCO.US,D,20141111,000000,18.937,18.937,18.912,18.929,23079,0
+CHSCO.US,D,20141112,000000,18.937,18.937,18.91,18.937,23731,0
+CHSCO.US,D,20141113,000000,18.929,18.929,18.805,18.869,36416,0
+CHSCO.US,D,20141114,000000,18.915,18.929,18.809,18.929,8073,0
+CHSCO.US,D,20141117,000000,18.91,18.937,18.906,18.929,14844,0
+CHSCO.US,D,20141118,000000,18.929,18.937,18.197,18.63,100371,0
+CHSCO.US,D,20141119,000000,18.711,18.805,18.6,18.774,49773,0
+CHSCO.US,D,20141120,000000,18.72,18.831,18.629,18.819,72632,0
+CHSCO.US,D,20141121,000000,18.891,18.891,18.744,18.822,18339,0
+CHSCO.US,D,20141124,000000,18.929,18.929,18.779,18.837,14610,0
+CHSCO.US,D,20141125,000000,18.906,18.906,18.779,18.84,16112,0
+CHSCO.US,D,20141126,000000,18.906,18.909,18.831,18.906,44143,0
+CHSCO.US,D,20141128,000000,18.906,18.915,18.812,18.812,21571,0
+CHSCO.US,D,20141201,000000,18.858,19.015,18.858,18.91,26692,0
+CHSCO.US,D,20141202,000000,18.937,19.015,18.91,18.937,27874,0
+CHSCO.US,D,20141203,000000,18.91,18.99,18.91,18.944,24066,0
+CHSCO.US,D,20141204,000000,18.975,19.007,18.683,18.845,23764,0
+CHSCO.US,D,20141205,000000,18.944,19.042,18.853,19.035,36648,0
+CHSCO.US,D,20141208,000000,19.027,19.074,18.944,19.004,37656,0
+CHSCO.US,D,20141209,000000,19.049,19.069,18.992,19.042,15403,0
+CHSCO.US,D,20141210,000000,19.062,19.081,18.99,19.081,15117,0
+CHSCO.US,D,20141211,000000,19.081,19.11,18.975,18.993,57501,0
+CHSCO.US,D,20141212,000000,19.094,19.094,19.01,19.042,23633,0
+CHSCO.US,D,20141215,000000,19.278,19.332,19.069,19.105,26694,0
+CHSCO.US,D,20141216,000000,19.105,19.17,19.084,19.084,19306,0
+CHSCO.US,D,20141217,000000,19.151,19.151,19.084,19.151,20592,0
+CHSCO.US,D,20141218,000000,19.097,19.271,19.097,19.185,11712,0
+CHSCO.US,D,20141219,000000,19.17,19.264,19.162,19.251,10246,0
+CHSCO.US,D,20141222,000000,19.037,19.257,19.037,19.251,12609,0
+CHSCO.US,D,20141223,000000,19.271,19.271,19.037,19.044,67787,0
+CHSCO.US,D,20141224,000000,19.044,19.044,18.975,18.975,10178,0
+CHSCO.US,D,20141226,000000,19.028,19.084,18.975,19.084,9936,0
+CHSCO.US,D,20141229,000000,19.062,19.158,19.05,19.139,8745,0
+CHSCO.US,D,20141230,000000,19.113,19.21,19.105,19.17,23479,0
+CHSCO.US,D,20141231,000000,19.17,19.197,19.112,19.112,23627,0
+CHSCO.US,D,20150102,000000,19.21,19.231,19.144,19.231,10406,0
+CHSCO.US,D,20150105,000000,19.251,19.251,18.944,19.005,39327,0
+CHSCO.US,D,20150106,000000,19.028,19.112,19.005,19.037,17671,0
+CHSCO.US,D,20150107,000000,18.97,19.09,18.97,19.069,12197,0
+CHSCO.US,D,20150108,000000,19.076,19.127,18.983,19.115,31779,0
+CHSCO.US,D,20150109,000000,19.105,19.185,19.054,19.09,13140,0
+CHSCO.US,D,20150112,000000,19.158,19.245,19.106,19.245,3669,0
+CHSCO.US,D,20150113,000000,19.17,19.245,18.692,18.755,264355,0
+CHSCO.US,D,20150114,000000,18.724,18.724,18.266,18.435,122571,0
+CHSCO.US,D,20150115,000000,18.419,18.589,18.333,18.554,78289,0
+CHSCO.US,D,20150116,000000,18.589,18.77,18.573,18.77,118485,0
+CHSCO.US,D,20150120,000000,18.77,18.778,18.642,18.707,45592,0
+CHSCO.US,D,20150121,000000,18.642,18.835,18.642,18.755,58070,0
+CHSCO.US,D,20150122,000000,18.77,18.867,18.637,18.747,84138,0
+CHSCO.US,D,20150123,000000,18.713,18.778,18.708,18.736,38111,0
+CHSCO.US,D,20150126,000000,18.77,18.857,18.74,18.857,30319,0
+CHSCO.US,D,20150127,000000,18.802,18.897,18.715,18.77,30629,0
+CHSCO.US,D,20150128,000000,18.745,18.85,18.745,18.835,44578,0
+CHSCO.US,D,20150129,000000,18.828,18.863,18.77,18.781,20597,0
+CHSCO.US,D,20150130,000000,18.778,18.857,18.778,18.822,34040,0
+CHSCO.US,D,20150202,000000,18.835,18.863,18.736,18.85,23027,0
+CHSCO.US,D,20150203,000000,18.822,18.878,18.822,18.822,15173,0
+CHSCO.US,D,20150204,000000,18.724,18.857,18.724,18.796,13269,0
+CHSCO.US,D,20150205,000000,18.724,18.822,18.677,18.808,31613,0
+CHSCO.US,D,20150206,000000,18.802,18.808,18.77,18.778,14769,0
+CHSCO.US,D,20150209,000000,18.796,19.09,18.796,19.058,43420,0
+CHSCO.US,D,20150210,000000,19.112,19.112,18.962,19.069,14102,0
+CHSCO.US,D,20150211,000000,19.01,19.231,19.005,19.192,16625,0
+CHSCO.US,D,20150212,000000,19.251,19.251,19.196,19.206,6020,0
+CHSCO.US,D,20150213,000000,19.17,19.204,19.112,19.112,33528,0
+CHSCO.US,D,20150217,000000,19.204,19.204,19.05,19.076,24855,0
+CHSCO.US,D,20150218,000000,18.97,19.044,18.857,19.044,8466,0
+CHSCO.US,D,20150219,000000,19.075,19.245,19.067,19.245,20815,0
+CHSCO.US,D,20150220,000000,19.144,19.285,19.144,19.192,31330,0
+CHSCO.US,D,20150223,000000,19.298,19.298,19.197,19.284,21626,0
+CHSCO.US,D,20150224,000000,19.192,19.332,19.192,19.268,27020,0
+CHSCO.US,D,20150225,000000,19.217,19.393,19.217,19.312,33710,0
+CHSCO.US,D,20150226,000000,19.339,19.403,19.237,19.285,25252,0
+CHSCO.US,D,20150227,000000,19.388,19.426,19.293,19.426,36056,0
+CHSCO.US,D,20150302,000000,19.426,19.426,19.293,19.398,23718,0
+CHSCO.US,D,20150303,000000,19.365,19.418,19.365,19.418,12680,0
+CHSCO.US,D,20150304,000000,19.411,19.441,19.388,19.411,19392,0
+CHSCO.US,D,20150305,000000,19.418,19.426,19.398,19.426,9699,0
+CHSCO.US,D,20150306,000000,19.403,19.403,19.17,19.245,26554,0
+CHSCO.US,D,20150309,000000,19.426,19.426,19.151,19.151,14471,0
+CHSCO.US,D,20150310,000000,19.204,19.237,19.105,19.237,27003,0
+CHSCO.US,D,20150311,000000,19.197,19.358,19.185,19.351,28196,0
+CHSCO.US,D,20150312,000000,19.346,19.388,19.251,19.257,21035,0
+CHSCO.US,D,20150313,000000,19.439,19.439,19.253,19.301,12026,0
+CHSCO.US,D,20150316,000000,19.439,19.439,19.301,19.368,8507,0
+CHSCO.US,D,20150317,000000,19.439,19.439,19.301,19.396,13340,0
+CHSCO.US,D,20150318,000000,19.336,19.498,19.336,19.374,17449,0
+CHSCO.US,D,20150319,000000,19.368,19.431,19.355,19.368,14368,0
+CHSCO.US,D,20150320,000000,19.422,19.73,19.368,19.73,41202,0
+CHSCO.US,D,20150323,000000,19.492,19.71,19.47,19.697,30352,0
+CHSCO.US,D,20150324,000000,19.702,19.702,19.396,19.455,59968,0
+CHSCO.US,D,20150325,000000,19.431,19.464,19.402,19.439,28593,0
+CHSCO.US,D,20150326,000000,19.439,19.486,19.402,19.464,18182,0
+CHSCO.US,D,20150327,000000,19.533,19.567,19.402,19.439,17742,0
+CHSCO.US,D,20150330,000000,19.439,19.47,19.402,19.455,10117,0
+CHSCO.US,D,20150331,000000,19.526,19.621,19.445,19.47,43843,0
+CHSCO.US,D,20150401,000000,19.567,19.58,19.479,19.503,20823,0
+CHSCO.US,D,20150402,000000,19.599,19.606,19.492,19.558,10703,0
+CHSCO.US,D,20150406,000000,19.596,19.648,19.498,19.54,35629,0
+CHSCO.US,D,20150407,000000,19.51,19.621,19.492,19.526,28730,0
+CHSCO.US,D,20150408,000000,19.54,19.614,19.519,19.606,17890,0
+CHSCO.US,D,20150409,000000,19.614,19.614,19.567,19.599,15351,0
+CHSCO.US,D,20150410,000000,19.606,19.635,19.526,19.606,27420,0
+CHSCO.US,D,20150413,000000,19.606,19.644,19.519,19.644,21702,0
+CHSCO.US,D,20150414,000000,19.567,19.644,19.546,19.546,11144,0
+CHSCO.US,D,20150415,000000,19.635,19.654,19.614,19.654,13276,0
+CHSCO.US,D,20150416,000000,19.654,19.654,19.617,19.621,23961,0
+CHSCO.US,D,20150417,000000,19.654,19.745,19.54,19.745,44137,0
+CHSCO.US,D,20150420,000000,19.766,19.766,19.551,19.567,30017,0
+CHSCO.US,D,20150421,000000,19.596,19.627,19.54,19.558,19799,0
+CHSCO.US,D,20150422,000000,19.614,19.614,19.492,19.533,69183,0
+CHSCO.US,D,20150423,000000,19.572,19.697,19.572,19.572,13639,0
+CHSCO.US,D,20150424,000000,19.627,19.751,19.58,19.58,40764,0
+CHSCO.US,D,20150427,000000,19.599,19.745,19.54,19.54,14956,0
+CHSCO.US,D,20150428,000000,19.588,19.606,19.567,19.567,6158,0
+CHSCO.US,D,20150429,000000,19.606,19.692,19.526,19.54,75073,0
+CHSCO.US,D,20150430,000000,19.503,19.572,19.445,19.445,37686,0
+CHSCO.US,D,20150501,000000,19.486,19.486,19.439,19.439,30203,0
+CHSCO.US,D,20150504,000000,19.445,19.498,19.439,19.445,15396,0
+CHSCO.US,D,20150505,000000,19.498,19.498,19.402,19.439,25515,0
+CHSCO.US,D,20150506,000000,19.492,19.492,19.266,19.266,51846,0
+CHSCO.US,D,20150507,000000,19.295,19.41,19.232,19.301,19597,0
+CHSCO.US,D,20150508,000000,19.503,19.51,19.402,19.47,15984,0
+CHSCO.US,D,20150511,000000,19.47,19.479,19.308,19.408,15104,0
+CHSCO.US,D,20150512,000000,19.343,19.54,19.343,19.492,11714,0
+CHSCO.US,D,20150513,000000,19.503,19.606,19.445,19.596,43402,0
+CHSCO.US,D,20150514,000000,19.606,19.759,19.572,19.58,77275,0
+CHSCO.US,D,20150515,000000,19.588,19.751,19.572,19.697,23711,0
+CHSCO.US,D,20150518,000000,19.519,19.71,19.519,19.621,14488,0
+CHSCO.US,D,20150519,000000,19.674,19.674,19.58,19.588,7185,0
+CHSCO.US,D,20150520,000000,19.738,19.738,19.644,19.648,7332,0
+CHSCO.US,D,20150521,000000,19.588,19.73,19.588,19.644,6306,0
+CHSCO.US,D,20150522,000000,19.738,19.738,19.51,19.526,28888,0
+CHSCO.US,D,20150526,000000,19.551,19.738,19.551,19.716,17979,0
+CHSCO.US,D,20150527,000000,19.716,19.738,19.596,19.596,6011,0
+CHSCO.US,D,20150528,000000,19.702,19.738,19.572,19.71,11600,0
+CHSCO.US,D,20150529,000000,19.674,19.674,19.627,19.627,6889,0
+CHSCO.US,D,20150601,000000,19.71,19.766,19.644,19.751,12026,0
+CHSCO.US,D,20150602,000000,19.697,19.738,19.621,19.648,8235,0
+CHSCO.US,D,20150603,000000,19.692,19.738,19.644,19.738,3225,0
+CHSCO.US,D,20150604,000000,19.751,19.759,19.558,19.606,31233,0
+CHSCO.US,D,20150605,000000,19.73,19.73,19.445,19.51,42082,0
+CHSCO.US,D,20150608,000000,19.606,19.606,19.464,19.492,15692,0
+CHSCO.US,D,20150609,000000,19.54,19.738,19.431,19.614,39500,0
+CHSCO.US,D,20150610,000000,19.649,19.745,19.606,19.644,15264,0
+CHSCO.US,D,20150611,000000,19.727,19.776,19.519,19.741,73037,0
+CHSCO.US,D,20150612,000000,19.827,19.845,19.662,19.746,13693,0
+CHSCO.US,D,20150615,000000,19.5,19.697,19.496,19.697,12252,0
+CHSCO.US,D,20150616,000000,19.766,19.766,19.606,19.635,15569,0
+CHSCO.US,D,20150617,000000,19.693,19.753,19.447,19.596,36467,0
+CHSCO.US,D,20150618,000000,19.703,19.703,19.447,19.484,24215,0
+CHSCO.US,D,20150619,000000,19.566,19.566,19.109,19.197,37619,0
+CHSCO.US,D,20150622,000000,19.363,19.571,19.156,19.386,55059,0
+CHSCO.US,D,20150623,000000,19.288,19.393,19.135,19.357,16855,0
+CHSCO.US,D,20150624,000000,19.357,19.363,19.156,19.363,20322,0
+CHSCO.US,D,20150625,000000,19.329,19.393,19.217,19.329,12538,0
+CHSCO.US,D,20150626,000000,19.266,19.321,19.168,19.308,31565,0
+CHSCO.US,D,20150629,000000,19.301,19.349,19.168,19.168,13260,0
+CHSCO.US,D,20150630,000000,19.308,19.411,19.253,19.363,26067,0
+CHSCO.US,D,20150701,000000,19.426,19.426,19.363,19.403,11964,0
+CHSCO.US,D,20150702,000000,19.418,19.426,19.398,19.426,17874,0
+CHSCO.US,D,20150706,000000,19.295,19.426,19.295,19.426,15856,0
+CHSCO.US,D,20150707,000000,19.418,19.496,19.418,19.447,12109,0
+CHSCO.US,D,20150708,000000,19.377,19.496,19.377,19.398,15856,0
+CHSCO.US,D,20150709,000000,19.377,19.46,19.369,19.426,14989,0
+CHSCO.US,D,20150710,000000,19.369,19.46,19.357,19.377,16142,0
+CHSCO.US,D,20150713,000000,19.426,19.46,19.398,19.426,19030,0
+CHSCO.US,D,20150714,000000,19.418,19.46,19.369,19.451,18419,0
+CHSCO.US,D,20150715,000000,19.531,19.556,19.426,19.46,33425,0
+CHSCO.US,D,20150716,000000,19.496,19.723,19.496,19.697,21621,0
+CHSCO.US,D,20150717,000000,19.703,19.771,19.669,19.771,20033,0
+CHSCO.US,D,20150720,000000,19.761,19.771,19.683,19.761,12109,0
+CHSCO.US,D,20150721,000000,19.766,19.766,19.723,19.753,14703,0
+CHSCO.US,D,20150722,000000,19.711,19.746,19.693,19.711,24215,0
+CHSCO.US,D,20150723,000000,19.717,19.723,19.329,19.484,117469,0
+CHSCO.US,D,20150724,000000,19.496,19.579,19.496,19.539,9510,0
+CHSCO.US,D,20150727,000000,19.531,19.635,19.496,19.556,13404,0
+CHSCO.US,D,20150728,000000,19.46,19.62,19.46,19.613,11389,0
+CHSCO.US,D,20150729,000000,19.579,19.674,19.579,19.613,11676,0
+CHSCO.US,D,20150730,000000,19.596,19.648,19.596,19.648,11098,0
+CHSCO.US,D,20150731,000000,19.669,19.717,19.613,19.717,8217,0
+CHSCO.US,D,20150803,000000,19.613,19.662,19.606,19.635,13141,0
+CHSCO.US,D,20150804,000000,19.635,19.697,19.635,19.674,13693,0
+CHSCO.US,D,20150805,000000,19.669,19.697,19.635,19.674,16287,0
+CHSCO.US,D,20150806,000000,19.644,19.669,19.517,19.613,17384,0
+CHSCO.US,D,20150807,000000,19.662,19.683,19.613,19.674,7787,0
+CHSCO.US,D,20150810,000000,19.711,19.771,19.571,19.771,24215,0
+CHSCO.US,D,20150811,000000,19.761,19.802,19.644,19.802,17634,0
+CHSCO.US,D,20150812,000000,19.753,19.771,19.669,19.771,14989,0
+CHSCO.US,D,20150813,000000,19.723,19.766,19.723,19.746,6777,0
+CHSCO.US,D,20150814,000000,19.771,19.771,19.723,19.771,4179,0
+CHSCO.US,D,20150817,000000,19.74,19.796,19.74,19.787,7063,0
+CHSCO.US,D,20150818,000000,19.766,19.766,19.703,19.746,13835,0
+CHSCO.US,D,20150819,000000,19.711,19.753,19.711,19.746,7787,0
+CHSCO.US,D,20150820,000000,19.746,19.753,19.674,19.697,5621,0
+CHSCO.US,D,20150821,000000,19.648,19.703,19.648,19.654,13404,0
+CHSCO.US,D,20150824,000000,19.531,19.531,19.253,19.344,46229,0
+CHSCO.US,D,20150825,000000,19.496,19.627,19.253,19.377,19168,0
+CHSCO.US,D,20150826,000000,19.598,19.598,19.426,19.531,21763,0
+CHSCO.US,D,20150827,000000,19.598,19.635,19.468,19.571,18449,0
+CHSCO.US,D,20150828,000000,19.606,19.648,19.524,19.648,4325,0
+CHSCO.US,D,20150831,000000,19.613,19.711,19.606,19.697,14270,0
+CHSCO.US,D,20150901,000000,19.517,19.711,19.517,19.703,5186,0
+CHSCO.US,D,20150902,000000,19.693,19.697,19.587,19.697,2879,0
+CHSCO.US,D,20150903,000000,19.693,19.717,19.674,19.717,7203,0
+CHSCO.US,D,20150904,000000,19.711,19.766,19.703,19.761,3602,0
+CHSCO.US,D,20150908,000000,19.703,19.802,19.674,19.802,10522,0
+CHSCO.US,D,20150909,000000,19.802,19.81,19.711,19.81,11240,0
+CHSCO.US,D,20150910,000000,19.796,19.87,19.787,19.814,22107,0
+CHSCO.US,D,20150911,000000,19.779,19.814,19.693,19.717,10956,0
+CHSCO.US,D,20150914,000000,19.902,19.902,19.719,19.767,30735,0
+CHSCO.US,D,20150915,000000,19.84,19.84,19.724,19.724,6656,0
+CHSCO.US,D,20150916,000000,19.774,19.774,19.724,19.724,1560,0
+CHSCO.US,D,20150917,000000,19.698,19.817,19.644,19.675,17066,0
+CHSCO.US,D,20150918,000000,19.684,19.763,19.675,19.724,28188,0
+CHSCO.US,D,20150921,000000,19.733,19.733,19.67,19.675,16145,0
+CHSCO.US,D,20150922,000000,19.693,19.724,19.675,19.719,6089,0
+CHSCO.US,D,20150923,000000,19.733,20.009,19.655,20.009,40511,0
+CHSCO.US,D,20150924,000000,19.84,20.108,19.84,19.975,17247,0
+CHSCO.US,D,20150925,000000,20.122,20.122,19.84,20.1,17419,0
+CHSCO.US,D,20150928,000000,20.059,20.059,19.84,19.916,31040,0
+CHSCO.US,D,20150929,000000,19.925,20.108,19.925,19.95,17705,0
+CHSCO.US,D,20150930,000000,20.122,20.122,19.959,19.959,20394,0
+CHSCO.US,D,20151001,000000,20.115,20.115,19.774,19.774,8360,0
+CHSCO.US,D,20151002,000000,19.916,19.916,19.774,19.811,4534,0
+CHSCO.US,D,20151005,000000,20.009,20.009,19.809,19.959,9213,0
+CHSCO.US,D,20151006,000000,19.854,19.975,19.824,19.902,17139,0
+CHSCO.US,D,20151007,000000,19.847,19.999,19.847,19.994,17139,0
+CHSCO.US,D,20151008,000000,19.908,20.009,19.859,19.908,3538,0
+CHSCO.US,D,20151009,000000,19.944,20.016,19.908,19.959,13597,0
+CHSCO.US,D,20151012,000000,19.95,20.016,19.876,19.944,8228,0
+CHSCO.US,D,20151013,000000,19.982,20.016,19.881,19.959,6797,0
+CHSCO.US,D,20151014,000000,19.916,20.05,19.916,20.037,17847,0
+CHSCO.US,D,20151015,000000,20.087,20.128,20.087,20.128,6943,0
+CHSCO.US,D,20151016,000000,19.994,20.185,19.994,20.185,23373,0
+CHSCO.US,D,20151019,000000,20.093,20.198,20.093,20.192,19690,0
+CHSCO.US,D,20151020,000000,20.277,20.297,20.196,20.289,17268,0
+CHSCO.US,D,20151021,000000,20.283,20.283,19.966,20.222,8073,0
+CHSCO.US,D,20151022,000000,20.283,20.283,20.263,20.283,10480,0
+CHSCO.US,D,20151023,000000,20.283,20.297,20.08,20.297,14729,0
+CHSCO.US,D,20151026,000000,20.283,20.297,20.228,20.297,5950,0
+CHSCO.US,D,20151027,000000,20.213,20.297,20.185,20.277,24931,0
+CHSCO.US,D,20151028,000000,20.297,20.325,20.235,20.322,16995,0
+CHSCO.US,D,20151029,000000,20.322,20.333,20.241,20.333,14021,0
+CHSCO.US,D,20151030,000000,20.283,20.461,20.277,20.277,20255,0
+CHSCO.US,D,20151102,000000,20.273,20.461,20.273,20.438,16512,0
+CHSCO.US,D,20151103,000000,20.397,20.681,20.397,20.595,14166,0
+CHSCO.US,D,20151104,000000,20.681,20.681,20.432,20.461,27343,0
+CHSCO.US,D,20151105,000000,20.347,20.509,20.347,20.502,10764,0
+CHSCO.US,D,20151106,000000,20.411,20.438,20.313,20.411,5808,0
+CHSCO.US,D,20151109,000000,20.23,20.509,20.23,20.509,23535,0
+CHSCO.US,D,20151110,000000,20.438,20.574,20.382,20.488,29322,0
+CHSCO.US,D,20151111,000000,20.509,20.509,20.213,20.354,36117,0
+CHSCO.US,D,20151112,000000,20.438,20.438,20.228,20.382,16007,0
+CHSCO.US,D,20151113,000000,20.363,20.476,20.363,20.432,8360,0
+CHSCO.US,D,20151116,000000,20.403,20.418,20.339,20.339,3257,0
+CHSCO.US,D,20151117,000000,20.325,20.333,20.273,20.297,6943,0
+CHSCO.US,D,20151118,000000,20.289,20.403,20.289,20.322,10906,0
+CHSCO.US,D,20151119,000000,20.273,20.377,20.263,20.297,9775,0
+CHSCO.US,D,20151120,000000,20.369,20.438,20.363,20.369,7793,0
+CHSCO.US,D,20151123,000000,20.333,20.438,20.333,20.369,7505,0
+CHSCO.US,D,20151124,000000,20.297,20.403,20.235,20.382,41784,0
+CHSCO.US,D,20151125,000000,20.247,20.403,20.247,20.403,1417,0
+CHSCO.US,D,20151127,000000,20.461,20.468,20.363,20.438,9206,0
+CHSCO.US,D,20151130,000000,20.468,20.468,20.313,20.339,21811,0
+CHSCO.US,D,20151201,000000,20.347,20.468,20.347,20.461,8379,0
+CHSCO.US,D,20151202,000000,20.382,20.451,20.325,20.339,13165,0
+CHSCO.US,D,20151203,000000,20.468,20.468,20.377,20.447,8159,0
+CHSCO.US,D,20151204,000000,20.451,20.476,20.397,20.468,8780,0
+CHSCO.US,D,20151207,000000,20.476,20.476,20.427,20.468,3964,0
+CHSCO.US,D,20151208,000000,20.313,20.578,20.241,20.263,42446,0
+CHSCO.US,D,20151209,000000,20.297,20.461,20.228,20.313,16288,0
+CHSCO.US,D,20151210,000000,20.397,20.432,20.354,20.427,14445,0
+CHSCO.US,D,20151211,000000,20.228,20.476,20.228,20.468,12605,0
+CHSCO.US,D,20151214,000000,20.584,20.584,19.759,19.944,62660,0
+CHSCO.US,D,20151215,000000,20.16,20.462,20.109,20.26,19073,0
+CHSCO.US,D,20151216,000000,20.338,20.39,20.182,20.382,19631,0
+CHSCO.US,D,20151217,000000,20.418,20.462,20.27,20.27,21861,0
+CHSCO.US,D,20151218,000000,20.246,20.354,20.219,20.219,11140,0
+CHSCO.US,D,20151221,000000,20.311,20.311,20.27,20.311,6265,0
+CHSCO.US,D,20151222,000000,20.325,20.823,20.325,20.555,190116,0
+CHSCO.US,D,20151223,000000,20.578,20.747,20.47,20.628,91617,0
+CHSCO.US,D,20151224,000000,20.491,20.789,20.491,20.634,23431,0
+CHSCO.US,D,20151228,000000,20.721,20.749,20.57,20.711,9155,0
+CHSCO.US,D,20151229,000000,20.762,20.762,20.563,20.598,16533,0
+CHSCO.US,D,20151230,000000,20.563,20.591,20.478,20.563,8059,0
+CHSCO.US,D,20151231,000000,20.661,20.686,20.555,20.686,16944,0
+CHSCO.US,D,20160104,000000,20.693,20.693,20.613,20.689,16732,0
+CHSCO.US,D,20160105,000000,20.781,20.831,20.678,20.789,11166,0
+CHSCO.US,D,20160106,000000,20.781,20.814,20.693,20.789,22667,0
+CHSCO.US,D,20160107,000000,20.613,20.772,20.613,20.686,11362,0
+CHSCO.US,D,20160108,000000,20.647,20.747,20.613,20.737,7237,0
+CHSCO.US,D,20160111,000000,20.693,20.693,20.547,20.686,6048,0
+CHSCO.US,D,20160112,000000,20.686,20.686,20.254,20.47,89777,0
+CHSCO.US,D,20160113,000000,20.478,20.615,20.27,20.311,36408,0
+CHSCO.US,D,20160114,000000,20.325,20.737,20.219,20.26,37089,0
+CHSCO.US,D,20160115,000000,20.219,20.325,20.117,20.232,36057,0
+CHSCO.US,D,20160119,000000,20.325,20.347,20.238,20.333,16846,0
+CHSCO.US,D,20160120,000000,20.189,20.418,19.853,20.418,46546,0
+CHSCO.US,D,20160121,000000,20.202,20.655,19.915,20.26,97220,0
+CHSCO.US,D,20160122,000000,20.321,20.462,20.109,20.282,34095,0
+CHSCO.US,D,20160125,000000,20.211,20.462,19.938,19.944,49504,0
+CHSCO.US,D,20160126,000000,20.039,20.238,19.989,20.132,47415,0
+CHSCO.US,D,20160127,000000,20.219,20.276,20.109,20.254,24662,0
+CHSCO.US,D,20160128,000000,20.389,20.497,19.838,20.497,51788,0
+CHSCO.US,D,20160129,000000,20.219,20.642,20,20.363,136661,0
+CHSCO.US,D,20160201,000000,20.254,20.288,20.124,20.202,6936,0
+CHSCO.US,D,20160202,000000,20.202,20.211,20.025,20.175,30331,0
+CHSCO.US,D,20160203,000000,20.182,20.219,20.103,20.202,12439,0
+CHSCO.US,D,20160204,000000,20.175,20.232,20.109,20.232,3558,0
+CHSCO.US,D,20160205,000000,20.109,20.147,20.067,20.067,21193,0
+CHSCO.US,D,20160208,000000,20.109,20.109,19.814,19.833,25940,0
+CHSCO.US,D,20160209,000000,19.966,19.966,19.596,19.705,31516,0
+CHSCO.US,D,20160210,000000,19.874,19.982,19.598,19.652,35023,0
+CHSCO.US,D,20160211,000000,19.596,19.924,19.518,19.549,29836,0
+CHSCO.US,D,20160212,000000,19.7,19.81,19.47,19.47,4332,0
+CHSCO.US,D,20160216,000000,19.672,20.109,19.672,20.067,19953,0
+CHSCO.US,D,20160217,000000,20.103,20.27,20.103,20.211,15940,0
+CHSCO.US,D,20160218,000000,20.23,20.232,19.932,20.202,19197,0
+CHSCO.US,D,20160219,000000,20.27,20.297,19.864,20.026,55721,0
+CHSCO.US,D,20160222,000000,20,20.325,19.829,20.026,12489,0
+CHSCO.US,D,20160223,000000,19.938,20.088,19.864,19.924,12302,0
+CHSCO.US,D,20160224,000000,19.864,20.103,18.717,19.513,162965,0
+CHSCO.US,D,20160225,000000,19.622,19.845,19.192,19.696,13090,0
+CHSCO.US,D,20160226,000000,19.678,19.855,19.628,19.7,10972,0
+CHSCO.US,D,20160229,000000,19.7,19.959,19.7,19.829,27394,0
+CHSCO.US,D,20160301,000000,19.95,20.095,19.721,20.076,21127,0
+CHSCO.US,D,20160302,000000,20.043,20.165,20.025,20.039,19399,0
+CHSCO.US,D,20160303,000000,20.147,20.211,20.025,20.202,12292,0
+CHSCO.US,D,20160304,000000,20.254,20.311,20.039,20.06,21117,0
+CHSCO.US,D,20160307,000000,20,20.276,20,20.212,14796,0
+CHSCO.US,D,20160308,000000,20.27,20.282,20.182,20.225,21657,0
+CHSCO.US,D,20160309,000000,20.276,20.288,20.225,20.254,5425,0
+CHSCO.US,D,20160310,000000,20.297,20.428,20.26,20.428,15205,0
+CHSCO.US,D,20160311,000000,20.47,20.628,20.44,20.44,10006,0
+CHSCO.US,D,20160314,000000,20.553,20.628,20.47,20.605,13098,0
+CHSCO.US,D,20160315,000000,20.336,20.958,20.336,20.607,58570,0
+CHSCO.US,D,20160316,000000,20.512,20.599,20.447,20.593,15740,0
+CHSCO.US,D,20160317,000000,20.533,20.785,20.533,20.777,8777,0
+CHSCO.US,D,20160318,000000,20.469,20.645,20.461,20.599,7559,0
+CHSCO.US,D,20160321,000000,20.497,20.791,20.497,20.758,21569,0
+CHSCO.US,D,20160322,000000,20.747,20.836,20.694,20.758,10113,0
+CHSCO.US,D,20160323,000000,20.893,20.893,20.735,20.829,15046,0
+CHSCO.US,D,20160324,000000,20.81,20.852,20.541,20.541,25601,0
+CHSCO.US,D,20160328,000000,20.7,20.98,20.548,20.769,34328,0
+CHSCO.US,D,20160329,000000,20.829,20.973,20.63,20.936,14586,0
+CHSCO.US,D,20160330,000000,20.936,21.01,20.862,20.973,7007,0
+CHSCO.US,D,20160331,000000,21.047,21.047,20.881,20.923,25480,0
+CHSCO.US,D,20160401,000000,20.848,21.028,20.829,20.836,11252,0
+CHSCO.US,D,20160404,000000,20.829,20.829,20.657,20.741,7553,0
+CHSCO.US,D,20160405,000000,20.657,20.696,20.541,20.665,11994,0
+CHSCO.US,D,20160406,000000,20.682,20.791,20.674,20.747,25020,0
+CHSCO.US,D,20160407,000000,20.682,20.882,20.665,20.779,20038,0
+CHSCO.US,D,20160408,000000,20.791,20.929,20.758,20.899,7899,0
+CHSCO.US,D,20160411,000000,20.973,21.105,20.841,21.061,19156,0
+CHSCO.US,D,20160412,000000,20.978,20.978,20.682,20.786,84500,0
+CHSCO.US,D,20160413,000000,20.749,20.904,20.726,20.841,44928,0
+CHSCO.US,D,20160414,000000,20.791,20.944,20.695,20.734,47608,0
+CHSCO.US,D,20160415,000000,20.649,20.716,20.615,20.716,61865,0
+CHSCO.US,D,20160418,000000,20.649,20.791,20.645,20.741,19024,0
+CHSCO.US,D,20160419,000000,20.82,20.829,20.777,20.783,15249,0
+CHSCO.US,D,20160420,000000,20.791,20.82,20.744,20.791,15737,0
+CHSCO.US,D,20160421,000000,20.829,20.829,20.749,20.791,26554,0
+CHSCO.US,D,20160422,000000,20.749,20.827,20.688,20.716,41195,0
+CHSCO.US,D,20160425,000000,20.695,20.706,20.533,20.6,61157,0
+CHSCO.US,D,20160426,000000,20.548,20.716,20.548,20.645,72814,0
+CHSCO.US,D,20160427,000000,20.682,20.777,20.571,20.734,41153,0
+CHSCO.US,D,20160428,000000,20.791,20.791,20.497,20.497,96467,0
+CHSCO.US,D,20160429,000000,20.563,20.614,20.5,20.614,43477,0
+CHSCO.US,D,20160502,000000,20.533,20.665,20.533,20.599,14049,0
+CHSCO.US,D,20160503,000000,20.657,20.695,20.574,20.636,63780,0
+CHSCO.US,D,20160504,000000,20.593,20.657,20.593,20.593,13591,0
+CHSCO.US,D,20160505,000000,20.622,20.695,20.622,20.695,24987,0
+CHSCO.US,D,20160506,000000,20.695,20.795,20.688,20.795,12451,0
+CHSCO.US,D,20160509,000000,20.74,20.795,20.682,20.747,15291,0
+CHSCO.US,D,20160510,000000,20.791,20.798,20.716,20.795,30502,0
+CHSCO.US,D,20160511,000000,20.791,20.8,20.716,20.8,21000,0
+CHSCO.US,D,20160512,000000,20.795,20.809,20.749,20.795,21719,0
+CHSCO.US,D,20160513,000000,20.8,20.82,20.726,20.82,9632,0
+CHSCO.US,D,20160516,000000,20.82,20.82,20.747,20.82,14336,0
+CHSCO.US,D,20160517,000000,20.817,20.829,20.786,20.81,23393,0
+CHSCO.US,D,20160518,000000,20.768,20.836,20.768,20.791,32161,0
+CHSCO.US,D,20160519,000000,20.8,20.886,20.786,20.886,94991,0
+CHSCO.US,D,20160520,000000,20.862,20.862,20.795,20.862,7470,0
+CHSCO.US,D,20160523,000000,20.862,20.958,20.829,20.886,31368,0
+CHSCO.US,D,20160524,000000,20.95,20.95,20.872,20.95,33447,0
+CHSCO.US,D,20160525,000000,20.95,20.95,20.881,20.899,24909,0
+CHSCO.US,D,20160526,000000,20.95,21.01,20.936,20.958,17518,0
+CHSCO.US,D,20160527,000000,21.01,21.01,20.945,20.945,14256,0
+CHSCO.US,D,20160531,000000,21.002,21.04,20.973,21.04,41989,0
+CHSCO.US,D,20160601,000000,21.03,21.082,21.01,21.082,22019,0
+CHSCO.US,D,20160602,000000,21.064,21.117,21.022,21.098,27868,0
+CHSCO.US,D,20160603,000000,21.092,21.177,21.078,21.177,22964,0
+CHSCO.US,D,20160606,000000,21.177,21.177,21.111,21.177,23723,0
+CHSCO.US,D,20160607,000000,21.177,21.177,21.111,21.111,28289,0
+CHSCO.US,D,20160608,000000,21.155,21.155,21.114,21.141,26772,0
+CHSCO.US,D,20160609,000000,21.141,21.16,21.03,21.16,25597,0
+CHSCO.US,D,20160610,000000,21.134,21.154,21.105,21.15,12375,0
+CHSCO.US,D,20160613,000000,21.15,21.16,21.126,21.126,22937,0
+CHSCO.US,D,20160614,000000,21.241,21.286,21.18,21.208,44682,0
+CHSCO.US,D,20160615,000000,21.365,21.365,21.163,21.172,80541,0
+CHSCO.US,D,20160616,000000,21.189,21.189,21.053,21.172,26137,0
+CHSCO.US,D,20160617,000000,21.172,21.172,21.083,21.163,40548,0
+CHSCO.US,D,20160620,000000,21.18,21.189,21.119,21.119,98453,0
+CHSCO.US,D,20160621,000000,21.127,21.163,21.083,21.15,52325,0
+CHSCO.US,D,20160622,000000,21.127,21.233,21.122,21.225,38526,0
+CHSCO.US,D,20160623,000000,21.215,21.365,21.215,21.286,24640,0
+CHSCO.US,D,20160624,000000,21.106,21.268,21.03,21.163,47663,0
+CHSCO.US,D,20160627,000000,21.268,21.268,20.995,21.112,52364,0
+CHSCO.US,D,20160628,000000,21.127,21.247,21.112,21.163,40233,0
+CHSCO.US,D,20160629,000000,21.241,21.41,21.207,21.395,35286,0
+CHSCO.US,D,20160630,000000,21.41,21.625,21.292,21.598,56270,0
+CHSCO.US,D,20160701,000000,21.598,21.708,21.484,21.701,132379,0
+CHSCO.US,D,20160705,000000,21.642,21.736,21.574,21.736,48157,0
+CHSCO.US,D,20160706,000000,21.574,21.851,21.574,21.698,75537,0
+CHSCO.US,D,20160707,000000,21.746,21.753,21.598,21.708,41359,0
+CHSCO.US,D,20160708,000000,21.766,22.107,21.746,22.1,27345,0
+CHSCO.US,D,20160711,000000,22.063,22.063,21.876,22.02,35595,0
+CHSCO.US,D,20160712,000000,22.036,22.036,21.842,21.976,57075,0
+CHSCO.US,D,20160713,000000,21.842,21.997,21.567,21.819,79815,0
+CHSCO.US,D,20160714,000000,21.908,21.923,21.693,21.781,44774,0
+CHSCO.US,D,20160715,000000,21.789,21.99,21.76,21.99,455446,0
+CHSCO.US,D,20160718,000000,21.99,22.042,21.908,22.042,54000,0
+CHSCO.US,D,20160719,000000,22.079,22.1,21.912,22.094,47683,0
+CHSCO.US,D,20160720,000000,22.094,22.107,21.967,22.004,75177,0
+CHSCO.US,D,20160721,000000,22.049,22.146,22.004,22.042,37829,0
+CHSCO.US,D,20160722,000000,22.028,22.042,21.977,22.042,16636,0
+CHSCO.US,D,20160725,000000,22.089,22.213,21.976,22.15,59587,0
+CHSCO.US,D,20160726,000000,22.177,22.213,22.049,22.183,30712,0
+CHSCO.US,D,20160727,000000,22.22,22.287,22.08,22.287,21957,0
+CHSCO.US,D,20160728,000000,22.287,22.482,22.287,22.429,37767,0
+CHSCO.US,D,20160729,000000,22.452,22.711,22.231,22.622,23876,0
+CHSCO.US,D,20160801,000000,22.667,22.682,22.516,22.659,10888,0
+CHSCO.US,D,20160802,000000,22.63,22.651,22.042,22.205,60677,0
+CHSCO.US,D,20160803,000000,22.094,22.391,22.089,22.243,53503,0
+CHSCO.US,D,20160804,000000,22.16,22.392,22.079,22.296,40050,0
+CHSCO.US,D,20160805,000000,22.303,22.339,22.22,22.22,27062,0
+CHSCO.US,D,20160808,000000,22.303,22.651,22.271,22.636,85186,0
+CHSCO.US,D,20160809,000000,22.644,22.891,22.586,22.823,35788,0
+CHSCO.US,D,20160810,000000,22.756,22.899,22.703,22.881,25271,0
+CHSCO.US,D,20160811,000000,22.883,23.047,22.376,22.689,77127,0
+CHSCO.US,D,20160812,000000,22.63,22.808,22.49,22.695,19332,0
+CHSCO.US,D,20160815,000000,22.703,22.823,22.611,22.63,23014,0
+CHSCO.US,D,20160816,000000,22.606,22.91,22.464,22.6,22985,0
+CHSCO.US,D,20160817,000000,22.614,22.756,22.569,22.651,34984,0
+CHSCO.US,D,20160818,000000,22.651,22.891,22.651,22.881,37768,0
+CHSCO.US,D,20160819,000000,22.881,22.934,22.823,22.934,24805,0
+CHSCO.US,D,20160822,000000,22.934,22.934,22.785,22.919,404360,0
+CHSCO.US,D,20160823,000000,22.927,22.927,22.793,22.919,28136,0
+CHSCO.US,D,20160824,000000,22.91,22.927,22.855,22.927,13032,0
+CHSCO.US,D,20160825,000000,22.846,22.971,22.846,22.971,25026,0
+CHSCO.US,D,20160826,000000,22.963,22.987,22.902,22.987,22824,0
+CHSCO.US,D,20160829,000000,22.987,23.158,22.952,23.113,276604,0
+CHSCO.US,D,20160830,000000,23.113,23.113,22.951,23.047,49051,0
+CHSCO.US,D,20160831,000000,22.971,23.113,22.951,22.951,81609,0
+CHSCO.US,D,20160901,000000,22.951,22.963,22.452,22.452,76600,0
+CHSCO.US,D,20160902,000000,22.711,22.711,22.385,22.578,21396,0
+CHSCO.US,D,20160906,000000,22.682,22.719,22.49,22.703,35966,0
+CHSCO.US,D,20160907,000000,22.555,22.748,22.525,22.741,37519,0
+CHSCO.US,D,20160908,000000,22.711,22.733,22.525,22.586,32896,0
+CHSCO.US,D,20160909,000000,22.682,22.682,22.172,22.172,54892,0
+CHSCO.US,D,20160912,000000,22.16,22.365,22.16,22.303,8114,0
+CHSCO.US,D,20160913,000000,22.303,22.407,22.004,22.036,58544,0
+CHSCO.US,D,20160914,000000,22.355,22.392,21.947,22.255,141424,0
+CHSCO.US,D,20160915,000000,22.347,22.642,22.255,22.642,20998,0
+CHSCO.US,D,20160916,000000,22.519,22.717,22.302,22.717,48350,0
+CHSCO.US,D,20160919,000000,22.658,22.868,22.631,22.868,12053,0
+CHSCO.US,D,20160920,000000,22.858,22.927,22.686,22.83,23168,0
+CHSCO.US,D,20160921,000000,22.904,23.057,22.777,22.814,17710,0
+CHSCO.US,D,20160922,000000,22.921,23.042,22.747,22.946,20920,0
+CHSCO.US,D,20160923,000000,22.837,23.042,22.68,22.747,14046,0
+CHSCO.US,D,20160926,000000,22.686,22.998,22.551,22.564,23661,0
+CHSCO.US,D,20160927,000000,22.627,22.936,22.551,22.617,14082,0
+CHSCO.US,D,20160928,000000,22.902,22.927,22.558,22.603,16474,0
+CHSCO.US,D,20160929,000000,22.615,22.945,22.551,22.589,22492,0
+CHSCO.US,D,20160930,000000,22.709,23.086,22.322,22.392,62081,0
+CHSCO.US,D,20161003,000000,22.487,22.664,22.487,22.551,19971,0
+CHSCO.US,D,20161004,000000,22.629,22.641,22.407,22.453,26131,0
+CHSCO.US,D,20161005,000000,22.519,22.537,22.285,22.285,10151,0
+CHSCO.US,D,20161006,000000,22.36,22.453,22.241,22.385,13666,0
+CHSCO.US,D,20161007,000000,22.281,22.42,22.172,22.367,13066,0
+CHSCO.US,D,20161010,000000,22.302,22.302,22.075,22.156,41235,0
+CHSCO.US,D,20161011,000000,22.075,22.111,21.77,21.885,57255,0
+CHSCO.US,D,20161012,000000,21.907,21.953,21.733,21.871,39189,0
+CHSCO.US,D,20161013,000000,21.912,22.413,21.751,22.285,30657,0
+CHSCO.US,D,20161014,000000,22.385,22.459,22.202,22.385,19768,0
+CHSCO.US,D,20161017,000000,22.385,22.43,22.128,22.308,24566,0
+CHSCO.US,D,20161018,000000,22.302,22.912,22.156,22.838,32003,0
+CHSCO.US,D,20161019,000000,22.8,23.025,22.65,23.025,33900,0
+CHSCO.US,D,20161020,000000,23.01,23.01,22.868,22.998,8610,0
+CHSCO.US,D,20161021,000000,22.814,24.079,22.814,23.964,790769,0
+CHSCO.US,D,20161024,000000,23.812,24.099,23.753,23.836,351980,0
+CHSCO.US,D,20161025,000000,23.766,23.919,23.661,23.872,188923,0
+CHSCO.US,D,20161026,000000,23.753,23.836,23.676,23.791,51987,0
+CHSCO.US,D,20161027,000000,23.818,23.818,23.586,23.753,66650,0
+CHSCO.US,D,20161028,000000,23.791,23.791,23.623,23.668,68906,0
+CHSCO.US,D,20161031,000000,23.708,23.708,23.548,23.708,85391,0
+CHSCO.US,D,20161101,000000,23.661,23.661,23.374,23.488,117777,0
+CHSCO.US,D,20161102,000000,23.436,23.436,23.17,23.23,17813,0
+CHSCO.US,D,20161103,000000,23.313,23.313,22.921,22.946,44015,0
+CHSCO.US,D,20161104,000000,22.807,23.383,22.807,23.057,20557,0
+CHSCO.US,D,20161107,000000,23.268,23.418,23.019,23.123,29400,0
+CHSCO.US,D,20161108,000000,23.185,23.261,23.025,23.042,19277,0
+CHSCO.US,D,20161109,000000,22.807,23.025,22.68,22.852,45248,0
+CHSCO.US,D,20161110,000000,22.823,22.838,22.128,22.43,89977,0
+CHSCO.US,D,20161111,000000,22.43,22.642,22.135,22.556,42710,0
+CHSCO.US,D,20161114,000000,22.43,22.43,21.613,21.635,46988,0
+CHSCO.US,D,20161115,000000,21.644,21.923,21.644,21.717,29748,0
+CHSCO.US,D,20161116,000000,21.717,22.554,21.717,22.339,49753,0
+CHSCO.US,D,20161117,000000,22.392,23.01,21.863,21.923,46396,0
+CHSCO.US,D,20161118,000000,21.998,22.535,21.626,21.626,43108,0
+CHSCO.US,D,20161121,000000,21.733,21.929,21.703,21.712,15639,0
+CHSCO.US,D,20161122,000000,21.77,21.953,21.758,21.863,22392,0
+CHSCO.US,D,20161123,000000,21.698,21.979,21.651,21.96,98740,0
+CHSCO.US,D,20161125,000000,21.923,22.037,21.875,22.037,30460,0
+CHSCO.US,D,20161128,000000,22.029,22.302,21.984,22.241,16686,0
+CHSCO.US,D,20161129,000000,22.294,22.302,22.181,22.277,9393,0
+CHSCO.US,D,20161130,000000,22.262,22.587,21.923,21.923,26008,0
+CHSCO.US,D,20161201,000000,21.85,22.15,21.77,21.998,25657,0
+CHSCO.US,D,20161202,000000,22.05,22.453,21.923,22.005,21003,0
+CHSCO.US,D,20161205,000000,22.164,22.43,21.955,22.181,23589,0
+CHSCO.US,D,20161206,000000,22.316,22.384,22.091,22.135,7979,0
+CHSCO.US,D,20161207,000000,22.096,22.453,22.096,22.32,41655,0
+CHSCO.US,D,20161208,000000,22.302,22.485,22.294,22.459,23246,0
+CHSCO.US,D,20161209,000000,22.519,22.585,22.156,22.196,24932,0
+CHSCO.US,D,20161212,000000,22.232,22.233,21.923,22.082,35700,0
+CHSCO.US,D,20161213,000000,22.113,22.3,21.991,22.213,21016,0
+CHSCO.US,D,20161214,000000,22.42,22.42,21.868,21.991,54189,0
+CHSCO.US,D,20161215,000000,21.923,22.099,21.575,21.991,32721,0
+CHSCO.US,D,20161216,000000,22.052,22.052,21.901,21.901,17617,0
+CHSCO.US,D,20161219,000000,22.099,22.306,21.875,22.091,43547,0
+CHSCO.US,D,20161220,000000,22.446,22.446,22.105,22.246,30609,0
+CHSCO.US,D,20161221,000000,22.137,22.413,22.137,22.221,20194,0
+CHSCO.US,D,20161222,000000,22.268,22.313,22.113,22.113,15514,0
+CHSCO.US,D,20161223,000000,22.23,22.537,22.13,22.13,9261,0
+CHSCO.US,D,20161227,000000,22.444,22.444,21.928,22.077,34952,0
+CHSCO.US,D,20161228,000000,22.091,22.414,21.622,21.622,42826,0
+CHSCO.US,D,20161229,000000,21.729,21.968,21.652,21.682,23041,0
+CHSCO.US,D,20161230,000000,21.874,21.974,21.653,21.729,29279,0
+CHSCO.US,D,20170103,000000,22.03,22.213,21.959,22.123,13742,0
+CHSCO.US,D,20170104,000000,22.038,22.968,22.038,22.952,20255,0
+CHSCO.US,D,20170105,000000,22.913,22.913,22.366,22.613,20684,0
+CHSCO.US,D,20170106,000000,22.545,22.566,22.3,22.3,12839,0
+CHSCO.US,D,20170109,000000,22.42,22.776,22.204,22.566,29512,0
+CHSCO.US,D,20170110,000000,22.629,22.629,22.42,22.444,21477,0
+CHSCO.US,D,20170111,000000,22.566,22.566,22.413,22.413,18659,0
+CHSCO.US,D,20170112,000000,22.42,22.652,22.356,22.49,8581,0
+CHSCO.US,D,20170113,000000,22.313,22.675,22.313,22.49,3939,0
+CHSCO.US,D,20170117,000000,22.323,22.506,22.323,22.346,16809,0
+CHSCO.US,D,20170118,000000,22.429,22.566,22.199,22.375,11791,0
+CHSCO.US,D,20170119,000000,22.183,22.4,21.766,21.892,50924,0
+CHSCO.US,D,20170120,000000,21.883,22.044,21.646,21.774,104339,0
+CHSCO.US,D,20170123,000000,21.774,22.038,21.774,22.038,30712,0
+CHSCO.US,D,20170124,000000,22.038,22.192,21.871,21.928,23033,0
+CHSCO.US,D,20170125,000000,22.005,22.005,21.86,21.923,13160,0
+CHSCO.US,D,20170126,000000,21.949,22.183,21.923,22.005,7462,0
+CHSCO.US,D,20170127,000000,22.144,22.192,22.011,22.183,5003,0
+CHSCO.US,D,20170130,000000,22.038,22.168,21.984,21.998,13939,0
+CHSCO.US,D,20170131,000000,22.03,22.153,21.914,22.023,34174,0
+CHSCO.US,D,20170201,000000,22.005,22.061,21.999,22.03,10264,0
+CHSCO.US,D,20170202,000000,22.153,22.221,22.071,22.153,8069,0
+CHSCO.US,D,20170203,000000,22.384,22.566,22.283,22.47,27388,0
+CHSCO.US,D,20170206,000000,22.275,22.566,22.275,22.453,15716,0
+CHSCO.US,D,20170207,000000,22.475,22.499,22.396,22.49,41178,0
+CHSCO.US,D,20170208,000000,22.49,22.744,22.49,22.714,22317,0
+CHSCO.US,D,20170209,000000,22.721,22.958,22.693,22.958,45687,0
+CHSCO.US,D,20170210,000000,22.683,22.987,22.683,22.845,33674,0
+CHSCO.US,D,20170213,000000,22.899,22.899,22.575,22.73,11771,0
+CHSCO.US,D,20170214,000000,22.737,22.886,22.588,22.858,31664,0
+CHSCO.US,D,20170215,000000,22.415,23.046,22.415,22.721,22160,0
+CHSCO.US,D,20170216,000000,22.791,22.813,22.559,22.684,30033,0
+CHSCO.US,D,20170217,000000,22.714,22.721,22.259,22.538,33195,0
+CHSCO.US,D,20170221,000000,22.466,22.645,22.453,22.499,13896,0
+CHSCO.US,D,20170222,000000,22.545,22.613,22.395,22.444,22477,0
+CHSCO.US,D,20170223,000000,22.453,22.566,22.407,22.499,10337,0
+CHSCO.US,D,20170224,000000,22.513,22.698,22.44,22.591,12252,0
+CHSCO.US,D,20170227,000000,22.629,22.73,22.566,22.566,27481,0
+CHSCO.US,D,20170228,000000,22.798,22.798,22.607,22.706,10471,0
+CHSCO.US,D,20170301,000000,22.645,22.645,22.384,22.645,20902,0
+CHSCO.US,D,20170302,000000,22.466,22.822,22.466,22.675,20329,0
+CHSCO.US,D,20170303,000000,22.569,22.725,22.569,22.716,7753,0
+CHSCO.US,D,20170306,000000,22.575,22.714,22.568,22.652,3453,0
+CHSCO.US,D,20170307,000000,22.698,22.876,22.384,22.384,89262,0
+CHSCO.US,D,20170308,000000,22.4,22.495,22.001,22.084,56796,0
+CHSCO.US,D,20170309,000000,22.077,22.084,21.991,22.084,30337,0
+CHSCO.US,D,20170310,000000,22.105,22.225,22.027,22.221,17207,0
+CHSCO.US,D,20170313,000000,22.246,22.565,22.159,22.475,24266,0
+CHSCO.US,D,20170314,000000,22.3,22.876,22.159,22.566,39972,0
+CHSCO.US,D,20170315,000000,22.788,22.835,22.335,22.726,20606,0
+CHSCO.US,D,20170316,000000,22.788,22.803,22.603,22.718,11379,0
+CHSCO.US,D,20170317,000000,22.773,22.891,22.68,22.695,19582,0
+CHSCO.US,D,20170320,000000,22.756,22.905,22.734,22.756,16714,0
+CHSCO.US,D,20170321,000000,22.796,22.937,22.429,22.475,47431,0
+CHSCO.US,D,20170322,000000,22.438,22.633,22.343,22.373,38642,0
+CHSCO.US,D,20170323,000000,22.373,22.521,22.373,22.46,31710,0
+CHSCO.US,D,20170324,000000,22.54,22.547,22.383,22.491,26652,0
+CHSCO.US,D,20170327,000000,22.419,22.491,22.398,22.444,26994,0
+CHSCO.US,D,20170328,000000,22.513,22.6,22.46,22.475,18699,0
+CHSCO.US,D,20170329,000000,22.521,22.641,22.492,22.492,16664,0
+CHSCO.US,D,20170330,000000,22.577,22.71,22.493,22.648,14901,0
+CHSCO.US,D,20170331,000000,22.71,22.747,22.54,22.718,27702,0
+CHSCO.US,D,20170403,000000,22.718,23.197,22.701,23.103,30872,0
+CHSCO.US,D,20170404,000000,23.187,23.187,22.799,22.969,20399,0
+CHSCO.US,D,20170405,000000,22.785,22.983,22.615,22.648,17538,0
+CHSCO.US,D,20170406,000000,22.695,22.706,22.461,22.547,36824,0
+CHSCO.US,D,20170407,000000,22.781,22.781,22.506,22.521,26184,0
+CHSCO.US,D,20170410,000000,22.653,22.674,22.531,22.547,42904,0
+CHSCO.US,D,20170411,000000,22.554,22.597,22.46,22.466,26029,0
+CHSCO.US,D,20170412,000000,22.531,22.548,22.444,22.547,7553,0
+CHSCO.US,D,20170413,000000,22.46,22.561,22.46,22.521,30542,0
+CHSCO.US,D,20170417,000000,22.54,22.653,22.54,22.593,33989,0
+CHSCO.US,D,20170418,000000,22.568,22.655,22.453,22.608,45219,0
+CHSCO.US,D,20170419,000000,22.593,22.828,22.554,22.633,33661,0
+CHSCO.US,D,20170420,000000,22.648,22.71,22.521,22.648,17770,0
+CHSCO.US,D,20170421,000000,22.663,22.667,22.46,22.485,73243,0
+CHSCO.US,D,20170424,000000,22.586,22.71,22.485,22.521,151437,0
+CHSCO.US,D,20170425,000000,22.485,22.593,22.485,22.506,109416,0
+CHSCO.US,D,20170426,000000,22.491,22.561,22.485,22.54,52103,0
+CHSCO.US,D,20170427,000000,22.5,22.611,22.491,22.608,18442,0
+CHSCO.US,D,20170428,000000,22.596,22.655,22.531,22.601,31990,0
+CHSCO.US,D,20170501,000000,22.601,22.641,22.513,22.577,57396,0
+CHSCO.US,D,20170502,000000,22.593,22.593,22.5,22.568,76584,0
+CHSCO.US,D,20170503,000000,22.577,22.749,22.521,22.749,70777,0
+CHSCO.US,D,20170504,000000,22.568,22.68,22.568,22.663,14792,0
+CHSCO.US,D,20170505,000000,22.586,22.702,22.586,22.648,7303,0
+CHSCO.US,D,20170508,000000,22.663,22.749,22.608,22.633,35944,0
+CHSCO.US,D,20170509,000000,22.641,22.739,22.608,22.655,41637,0
+CHSCO.US,D,20170510,000000,22.67,22.709,22.615,22.655,36177,0
+CHSCO.US,D,20170511,000000,22.624,22.669,22.548,22.561,35622,0
+CHSCO.US,D,20170512,000000,22.568,22.67,22.506,22.547,41321,0
+CHSCO.US,D,20170515,000000,22.568,22.608,22.554,22.601,37235,0
+CHSCO.US,D,20170516,000000,22.601,22.632,22.561,22.615,17168,0
+CHSCO.US,D,20170517,000000,22.593,22.663,22.586,22.624,31888,0
+CHSCO.US,D,20170518,000000,22.547,22.756,22.547,22.749,25878,0
+CHSCO.US,D,20170519,000000,22.765,22.796,22.641,22.68,19117,0
+CHSCO.US,D,20170522,000000,22.734,22.765,22.71,22.765,8380,0
+CHSCO.US,D,20170523,000000,22.742,22.835,22.655,22.811,22448,0
+CHSCO.US,D,20170524,000000,22.792,22.899,22.766,22.867,17425,0
+CHSCO.US,D,20170525,000000,22.899,22.905,22.765,22.867,4856,0
+CHSCO.US,D,20170526,000000,22.803,22.92,22.803,22.811,5674,0
+CHSCO.US,D,20170530,000000,22.835,22.936,22.687,22.742,41466,0
+CHSCO.US,D,20170531,000000,22.756,22.83,22.615,22.615,31246,0
+CHSCO.US,D,20170601,000000,22.68,22.796,22.67,22.726,23576,0
+CHSCO.US,D,20170602,000000,22.726,22.875,22.717,22.875,28862,0
+CHSCO.US,D,20170605,000000,22.858,22.959,22.844,22.899,14692,0
+CHSCO.US,D,20170606,000000,22.905,22.95,22.835,22.875,15084,0
+CHSCO.US,D,20170607,000000,22.835,22.933,22.811,22.835,30142,0
+CHSCO.US,D,20170608,000000,22.835,22.857,22.796,22.796,20143,0
+CHSCO.US,D,20170609,000000,22.835,22.944,22.799,22.905,16652,0
+CHSCO.US,D,20170612,000000,22.938,22.97,22.821,22.913,12171,0
+CHSCO.US,D,20170613,000000,22.905,22.913,22.828,22.913,20619,0
+CHSCO.US,D,20170614,000000,23.034,23.177,22.987,23.161,30309,0
+CHSCO.US,D,20170615,000000,23.072,23.25,23.072,23.203,22034,0
+CHSCO.US,D,20170616,000000,23.154,23.25,23.105,23.114,9345,0
+CHSCO.US,D,20170619,000000,23.1,23.273,23.1,23.264,18585,0
+CHSCO.US,D,20170620,000000,23.169,23.25,23.169,23.25,7076,0
+CHSCO.US,D,20170621,000000,23.148,23.254,23.117,23.154,30507,0
+CHSCO.US,D,20170622,000000,23.208,23.273,23.186,23.195,28240,0
+CHSCO.US,D,20170623,000000,23.154,23.154,23.025,23.052,14173,0
+CHSCO.US,D,20170626,000000,23.186,23.186,23.034,23.072,78702,0
+CHSCO.US,D,20170627,000000,23.072,23.148,22.893,22.948,63263,0
+CHSCO.US,D,20170628,000000,22.924,22.95,22.893,22.935,42338,0
+CHSCO.US,D,20170629,000000,22.893,22.97,22.893,22.97,81942,0
+CHSCO.US,D,20170630,000000,23.004,23.1,22.93,23.025,71370,0
+CHSCO.US,D,20170703,000000,22.924,23.058,22.924,23.034,6110,0
+CHSCO.US,D,20170705,000000,22.95,23.065,22.95,23.044,16847,0
+CHSCO.US,D,20170706,000000,22.924,22.97,22.906,22.95,41938,0
+CHSCO.US,D,20170707,000000,22.906,23.064,22.906,22.978,23790,0
+CHSCO.US,D,20170710,000000,22.987,23.122,22.987,23.1,29207,0
+CHSCO.US,D,20170711,000000,23.034,23.148,23.034,23.129,67075,0
+CHSCO.US,D,20170712,000000,23.148,23.209,23.129,23.203,39198,0
+CHSCO.US,D,20170713,000000,23.195,23.217,23.154,23.169,25650,0
+CHSCO.US,D,20170714,000000,23.192,23.269,23.192,23.25,11444,0
+CHSCO.US,D,20170717,000000,23.229,23.305,23.224,23.25,170925,0
+CHSCO.US,D,20170718,000000,23.25,23.305,23.242,23.305,10269,0
+CHSCO.US,D,20170719,000000,23.305,23.488,23.305,23.377,25151,0
+CHSCO.US,D,20170720,000000,23.385,23.503,23.385,23.489,15131,0
+CHSCO.US,D,20170721,000000,23.464,23.583,23.283,23.583,43488,0
+CHSCO.US,D,20170724,000000,23.583,23.751,23.411,23.631,73099,0
+CHSCO.US,D,20170725,000000,23.468,23.59,23.468,23.532,4750,0
+CHSCO.US,D,20170726,000000,23.493,23.535,23.264,23.377,13489,0
+CHSCO.US,D,20170727,000000,23.424,23.528,23.359,23.448,7855,0
+CHSCO.US,D,20170728,000000,23.417,23.567,23.352,23.508,13049,0
+CHSCO.US,D,20170731,000000,23.456,23.495,23.305,23.416,17290,0
+CHSCO.US,D,20170801,000000,23.464,23.514,23.305,23.456,10033,0
+CHSCO.US,D,20170802,000000,23.464,23.551,23.169,23.281,42044,0
+CHSCO.US,D,20170803,000000,23.424,23.424,23.297,23.345,29274,0
+CHSCO.US,D,20170804,000000,23.516,23.516,23.264,23.264,14406,0
+CHSCO.US,D,20170807,000000,23.329,23.395,23.305,23.338,15888,0
+CHSCO.US,D,20170808,000000,23.305,23.424,23.297,23.32,16961,0
+CHSCO.US,D,20170809,000000,23.305,23.331,23.264,23.32,15448,0
+CHSCO.US,D,20170810,000000,23.305,23.308,23.082,23.107,30795,0
+CHSCO.US,D,20170811,000000,23.148,23.281,23.018,23.122,43350,0
+CHSCO.US,D,20170814,000000,23.224,23.32,23.194,23.209,5445,0
+CHSCO.US,D,20170815,000000,23.195,23.401,23.195,23.385,10581,0
+CHSCO.US,D,20170816,000000,23.401,23.441,23.377,23.441,10062,0
+CHSCO.US,D,20170817,000000,23.385,23.415,23.329,23.408,4287,0
+CHSCO.US,D,20170818,000000,23.291,23.366,23.209,23.242,37995,0
+CHSCO.US,D,20170821,000000,23.264,23.367,23.191,23.305,12614,0
+CHSCO.US,D,20170822,000000,23.233,23.273,23.203,23.242,19588,0
+CHSCO.US,D,20170823,000000,23.291,23.291,23.154,23.234,49014,0
+CHSCO.US,D,20170824,000000,23.242,23.272,23.203,23.209,15720,0
+CHSCO.US,D,20170825,000000,23.257,23.281,23.224,23.245,7432,0
+CHSCO.US,D,20170828,000000,23.224,23.345,23.224,23.345,18882,0
+CHSCO.US,D,20170829,000000,23.234,23.312,23.234,23.25,19678,0
+CHSCO.US,D,20170830,000000,23.281,23.349,23.235,23.338,15106,0
+CHSCO.US,D,20170831,000000,23.273,23.441,23.273,23.441,8550,0
+CHSCO.US,D,20170901,000000,23.329,23.48,23.329,23.471,29057,0
+CHSCO.US,D,20170905,000000,23.464,23.489,23.345,23.449,15089,0
+CHSCO.US,D,20170906,000000,23.433,23.48,23.401,23.48,6337,0
+CHSCO.US,D,20170907,000000,23.471,23.472,23.424,23.464,10568,0
+CHSCO.US,D,20170908,000000,23.448,23.489,23.433,23.433,6867,0
+CHSCO.US,D,20170911,000000,23.424,23.528,23.424,23.503,19713,0
+CHSCO.US,D,20170912,000000,23.52,23.607,23.512,23.575,13329,0
+CHSCO.US,D,20170913,000000,23.559,23.649,23.559,23.607,27261,0
+CHSCO.US,D,20170914,000000,23.528,23.623,23.512,23.623,38427,0
+CHSCO.US,D,20170915,000000,23.728,23.767,23.695,23.753,18127,0
+CHSCO.US,D,20170918,000000,23.753,23.753,23.672,23.737,4435,0
+CHSCO.US,D,20170919,000000,23.631,23.76,23.631,23.753,161717,0
+CHSCO.US,D,20170920,000000,23.745,23.777,23.64,23.767,14660,0
+CHSCO.US,D,20170921,000000,23.753,23.777,23.705,23.745,9351,0
+CHSCO.US,D,20170922,000000,23.745,23.753,23.64,23.71,11406,0
+CHSCO.US,D,20170925,000000,23.689,23.745,23.631,23.711,13587,0
+CHSCO.US,D,20170926,000000,23.67,23.67,23.67,23.67,1090,0
+CHSCO.US,D,20170927,000000,23.711,23.735,23.631,23.64,18553,0
+CHSCO.US,D,20170928,000000,23.655,23.696,23.631,23.671,23812,0
+CHSCO.US,D,20170929,000000,23.671,23.719,23.655,23.671,17570,0
+CHSCO.US,D,20171002,000000,23.777,23.777,23.631,23.631,64457,0
+CHSCO.US,D,20171003,000000,23.614,23.655,23.575,23.582,19653,0
+CHSCO.US,D,20171004,000000,23.582,23.71,23.582,23.607,14205,0
+CHSCO.US,D,20171005,000000,23.659,23.659,23.478,23.501,21276,0
+CHSCO.US,D,20171006,000000,23.526,23.526,23.26,23.397,108556,0
+CHSCO.US,D,20171009,000000,23.364,23.405,23.122,23.251,51572,0
+CHSCO.US,D,20171010,000000,23.226,23.462,23.226,23.412,21462,0
+CHSCO.US,D,20171011,000000,23.428,23.493,23.267,23.284,29619,0
+CHSCO.US,D,20171012,000000,23.332,23.526,23.258,23.429,37177,0
+CHSCO.US,D,20171013,000000,23.356,23.477,23.342,23.453,13437,0
+CHSCO.US,D,20171016,000000,23.518,23.526,23.453,23.453,8091,0
+CHSCO.US,D,20171017,000000,23.461,23.461,23.381,23.397,11202,0
+CHSCO.US,D,20171018,000000,23.412,23.428,23.356,23.356,17417,0
+CHSCO.US,D,20171019,000000,23.334,23.411,23.334,23.405,9029,0
+CHSCO.US,D,20171020,000000,23.315,23.501,23.294,23.501,45976,0
+CHSCO.US,D,20171023,000000,23.494,23.534,23.397,23.53,19692,0
+CHSCO.US,D,20171024,000000,23.446,23.526,23.446,23.518,6124,0
+CHSCO.US,D,20171025,000000,23.446,23.525,23.332,23.332,8444,0
+CHSCO.US,D,20171026,000000,23.372,23.534,23.356,23.51,22606,0
+CHSCO.US,D,20171027,000000,23.438,23.508,23.438,23.461,13816,0
+CHSCO.US,D,20171030,000000,23.438,23.492,23.397,23.478,6528,0
+CHSCO.US,D,20171031,000000,23.389,23.534,23.389,23.405,15462,0
+CHSCO.US,D,20171101,000000,23.446,23.494,23.405,23.464,11927,0
+CHSCO.US,D,20171102,000000,23.446,23.476,23.397,23.461,7678,0
+CHSCO.US,D,20171103,000000,23.45,23.509,23.405,23.42,7692,0
+CHSCO.US,D,20171106,000000,23.397,23.429,23.268,23.364,18994,0
+CHSCO.US,D,20171107,000000,23.324,23.397,23.284,23.307,11788,0
+CHSCO.US,D,20171108,000000,23.3,23.478,23.3,23.39,16083,0
+CHSCO.US,D,20171109,000000,23.307,23.436,23.263,23.315,25468,0
+CHSCO.US,D,20171110,000000,23.293,23.324,22.871,22.943,70347,0
+CHSCO.US,D,20171113,000000,22.963,23.187,22.963,23.187,12284,0
+CHSCO.US,D,20171114,000000,23.219,23.219,23.024,23.179,37829,0
+CHSCO.US,D,20171115,000000,23.187,23.332,22.952,23.178,41181,0
+CHSCO.US,D,20171116,000000,23.236,23.389,23.187,23.284,34566,0
+CHSCO.US,D,20171117,000000,23.364,23.405,23.258,23.307,28080,0
+CHSCO.US,D,20171120,000000,23.267,23.534,23.267,23.412,24451,0
+CHSCO.US,D,20171121,000000,23.342,23.486,23.342,23.426,8693,0
+CHSCO.US,D,20171122,000000,23.412,23.534,23.412,23.478,11503,0
+CHSCO.US,D,20171124,000000,23.464,23.464,23.446,23.463,1826,0
+CHSCO.US,D,20171127,000000,23.504,23.655,23.453,23.655,10644,0
+CHSCO.US,D,20171128,000000,23.551,23.655,23.551,23.655,6962,0
+CHSCO.US,D,20171129,000000,23.566,23.566,23.412,23.468,10800,0
+CHSCO.US,D,20171130,000000,23.453,23.648,23.412,23.412,17215,0
+CHSCO.US,D,20171201,000000,23.453,23.767,23.453,23.767,16127,0
+CHSCO.US,D,20171204,000000,23.816,23.816,23.655,23.711,26109,0
+CHSCO.US,D,20171205,000000,23.696,23.938,23.696,23.858,35753,0
+CHSCO.US,D,20171206,000000,23.858,23.963,23.816,23.866,35677,0
+CHSCO.US,D,20171207,000000,23.858,23.917,23.753,23.906,25966,0
+CHSCO.US,D,20171208,000000,24.011,24.011,23.803,23.858,34885,0
+CHSCO.US,D,20171211,000000,23.915,24.029,23.833,23.931,108466,0
+CHSCO.US,D,20171212,000000,23.922,23.974,23.816,23.89,39676,0
+CHSCO.US,D,20171213,000000,23.882,23.979,23.541,23.979,101693,0
+CHSCO.US,D,20171214,000000,23.642,24.012,23.642,24.012,30390,0
+CHSCO.US,D,20171215,000000,23.972,24.052,23.711,23.79,39284,0
+CHSCO.US,D,20171218,000000,23.839,24.052,23.767,23.897,21742,0
+CHSCO.US,D,20171219,000000,23.871,24.102,23.871,23.995,8216,0
+CHSCO.US,D,20171220,000000,23.986,24.128,23.856,23.856,13964,0
+CHSCO.US,D,20171221,000000,24.03,24.043,23.864,23.931,12218,0
+CHSCO.US,D,20171222,000000,24.003,24.03,23.897,23.905,7817,0
+CHSCO.US,D,20171226,000000,23.93,23.994,23.897,23.897,5762,0
+CHSCO.US,D,20171227,000000,23.972,23.994,23.856,23.986,12076,0
+CHSCO.US,D,20171228,000000,23.905,24.021,23.773,23.782,19603,0
+CHSCO.US,D,20171229,000000,24.142,24.142,23.658,23.7,35213,0
+CHSCO.US,D,20180102,000000,23.732,24.081,23.708,23.921,231332,0
+CHSCO.US,D,20180103,000000,23.93,24.142,23.856,23.897,24870,0
+CHSCO.US,D,20180104,000000,23.897,23.942,23.79,23.79,8789,0
+CHSCO.US,D,20180105,000000,23.856,23.977,23.856,23.864,13107,0
+CHSCO.US,D,20180108,000000,23.864,24.061,23.864,23.994,27256,0
+CHSCO.US,D,20180109,000000,23.88,24.03,23.764,23.963,54259,0
+CHSCO.US,D,20180110,000000,23.897,23.993,23.848,23.921,28515,0
+CHSCO.US,D,20180111,000000,23.921,24.012,23.866,24.012,18487,0
+CHSCO.US,D,20180112,000000,23.897,24.12,23.897,24.111,13854,0
+CHSCO.US,D,20180116,000000,24.043,24.234,23.891,24.218,41443,0
+CHSCO.US,D,20180117,000000,24.16,24.218,23.897,24.12,24242,0
+CHSCO.US,D,20180118,000000,24.111,24.12,23.937,24.12,18833,0
+CHSCO.US,D,20180119,000000,24.079,24.529,24.079,24.142,179703,0
+CHSCO.US,D,20180122,000000,24.308,24.456,24.101,24.201,8044,0
+CHSCO.US,D,20180123,000000,24.241,24.34,24.218,24.234,13736,0
+CHSCO.US,D,20180124,000000,24.227,24.234,24.097,24.201,11799,0
+CHSCO.US,D,20180125,000000,24.122,24.189,24.035,24.079,8345,0
+CHSCO.US,D,20180126,000000,24.071,24.218,24.024,24.101,16179,0
+CHSCO.US,D,20180129,000000,23.972,24.003,23.848,23.93,50763,0
+CHSCO.US,D,20180130,000000,23.848,23.848,23.486,23.683,81431,0
+CHSCO.US,D,20180131,000000,23.724,23.764,23.594,23.658,8300,0
+CHSCO.US,D,20180201,000000,23.617,23.7,23.527,23.579,20969,0
+CHSCO.US,D,20180202,000000,23.559,23.648,23.353,23.395,29098,0
+CHSCO.US,D,20180205,000000,23.51,23.642,23.437,23.601,18999,0
+CHSCO.US,D,20180206,000000,23.689,23.753,23.52,23.715,14634,0
+CHSCO.US,D,20180207,000000,23.724,23.822,23.568,23.609,36101,0
+CHSCO.US,D,20180208,000000,23.625,23.625,23.361,23.361,23661,0
+CHSCO.US,D,20180209,000000,23.353,23.353,22.975,23.043,76869,0
+CHSCO.US,D,20180212,000000,23.115,23.16,23.016,23.034,13511,0
+CHSCO.US,D,20180213,000000,23.296,23.296,23.073,23.073,11408,0
+CHSCO.US,D,20180214,000000,23.052,23.123,22.886,22.892,31064,0
+CHSCO.US,D,20180215,000000,22.845,23.069,22.845,22.945,27343,0
+CHSCO.US,D,20180216,000000,22.945,23.263,22.935,23.263,9827,0
+CHSCO.US,D,20180220,000000,23.181,23.272,23.16,23.231,14902,0
+CHSCO.US,D,20180221,000000,23.265,23.307,23.115,23.15,11549,0
+CHSCO.US,D,20180222,000000,23.15,23.437,23.092,23.427,10459,0
+CHSCO.US,D,20180223,000000,23.322,23.954,23.322,23.822,19655,0
+CHSCO.US,D,20180226,000000,23.658,23.937,23.635,23.749,16478,0
+CHSCO.US,D,20180227,000000,23.73,23.871,23.445,23.7,36096,0
+CHSCO.US,D,20180228,000000,23.937,23.971,23.601,23.782,27896,0
+CHSCO.US,D,20180301,000000,23.666,24.052,23.666,23.946,18844,0
+CHSCO.US,D,20180302,000000,23.856,24.164,23.692,24.164,14424,0
+CHSCO.US,D,20180305,000000,24.003,24.136,23.946,24.111,35439,0
+CHSCO.US,D,20180306,000000,24.092,24.177,23.972,24.177,18197,0
+CHSCO.US,D,20180307,000000,23.937,24.218,23.937,24.12,10822,0
+CHSCO.US,D,20180308,000000,24.259,24.332,24.234,24.235,23076,0
+CHSCO.US,D,20180309,000000,24.325,24.332,24.071,24.325,6014,0
+CHSCO.US,D,20180312,000000,24.341,24.341,24.197,24.218,4762,0
+CHSCO.US,D,20180313,000000,24.3,24.3,24.092,24.209,42337,0
+CHSCO.US,D,20180314,000000,24.16,24.218,24.101,24.157,34552,0
+CHSCO.US,D,20180315,000000,24.269,24.285,24.169,24.243,10424,0
+CHSCO.US,D,20180316,000000,24.251,24.251,24.091,24.177,8562,0
+CHSCO.US,D,20180319,000000,24.119,24.119,23.875,24.027,13308,0
+CHSCO.US,D,20180320,000000,24.041,24.101,23.966,23.976,10992,0
+CHSCO.US,D,20180321,000000,24.029,24.111,23.91,24.069,11774,0
+CHSCO.US,D,20180322,000000,23.934,24.059,23.852,23.852,8747,0
+CHSCO.US,D,20180323,000000,24.009,24.059,23.86,24.001,7230,0
+CHSCO.US,D,20180326,000000,24.01,24.097,24.002,24.079,3763,0
+CHSCO.US,D,20180327,000000,24.185,24.353,24.05,24.353,11386,0
+CHSCO.US,D,20180328,000000,24.302,24.302,24.127,24.302,8703,0
+CHSCO.US,D,20180329,000000,24.551,24.551,24.142,24.537,34055,0
+CHSCO.US,D,20180402,000000,24.487,24.543,24.311,24.378,4256,0
+CHSCO.US,D,20180403,000000,24.335,24.335,24.127,24.328,38233,0
+CHSCO.US,D,20180404,000000,24.243,24.344,24.16,24.335,30466,0
+CHSCO.US,D,20180405,000000,24.335,24.411,24.177,24.411,10404,0
+CHSCO.US,D,20180406,000000,24.136,24.368,23.942,24.041,31799,0
+CHSCO.US,D,20180409,000000,24.101,24.127,24.019,24.027,14611,0
+CHSCO.US,D,20180410,000000,24.041,24.09,23.969,24.034,7864,0
+CHSCO.US,D,20180411,000000,23.792,23.792,23.775,23.792,16066,0
+CHSCO.US,D,20180412,000000,23.994,23.994,23.802,23.809,9520,0
+CHSCO.US,D,20180413,000000,23.792,23.918,23.771,23.842,22379,0
+CHSCO.US,D,20180416,000000,23.766,23.951,23.766,23.951,18900,0
+CHSCO.US,D,20180417,000000,23.969,24.06,23.766,24.06,30313,0
+CHSCO.US,D,20180418,000000,23.892,23.992,23.825,23.992,8925,0
+CHSCO.US,D,20180419,000000,24.041,24.05,23.816,23.842,13378,0
+CHSCO.US,D,20180420,000000,23.852,24.202,23.839,24.202,37938,0
+CHSCO.US,D,20180423,000000,24.091,24.169,23.984,24.169,20553,0
+CHSCO.US,D,20180424,000000,24.151,24.151,24.034,24.142,11213,0
+CHSCO.US,D,20180425,000000,24.041,24.142,23.852,24.086,17090,0
+CHSCO.US,D,20180426,000000,24.086,24.119,24.01,24.051,8665,0
+CHSCO.US,D,20180427,000000,23.984,24.127,23.861,24.086,10333,0
+CHSCO.US,D,20180430,000000,23.842,24.136,23.802,23.842,40136,0
+CHSCO.US,D,20180501,000000,23.852,23.933,23.766,23.766,11064,0
+CHSCO.US,D,20180502,000000,23.766,23.876,23.766,23.766,11232,0
+CHSCO.US,D,20180503,000000,23.828,23.828,23.743,23.751,19872,0
+CHSCO.US,D,20180504,000000,23.692,23.892,23.675,23.692,42547,0
+CHSCO.US,D,20180507,000000,23.784,23.86,23.733,23.842,6275,0
+CHSCO.US,D,20180508,000000,23.775,23.842,23.76,23.802,13065,0
+CHSCO.US,D,20180509,000000,23.76,23.867,23.76,23.842,27344,0
+CHSCO.US,D,20180510,000000,23.86,23.87,23.852,23.87,7772,0
+CHSCO.US,D,20180511,000000,23.918,23.942,23.883,23.883,18721,0
+CHSCO.US,D,20180514,000000,23.809,23.934,23.809,23.833,5430,0
+CHSCO.US,D,20180515,000000,23.783,23.792,23.696,23.696,18959,0
+CHSCO.US,D,20180516,000000,23.725,23.743,23.701,23.716,23343,0
+CHSCO.US,D,20180517,000000,23.716,23.775,23.708,23.733,11812,0
+CHSCO.US,D,20180518,000000,23.77,23.809,23.76,23.792,21918,0
+CHSCO.US,D,20180521,000000,23.833,23.833,23.725,23.749,21891,0
+CHSCO.US,D,20180522,000000,23.743,23.751,23.675,23.701,22936,0
+CHSCO.US,D,20180523,000000,23.692,23.751,23.666,23.715,13713,0
+CHSCO.US,D,20180524,000000,23.683,23.782,23.666,23.725,44428,0
+CHSCO.US,D,20180525,000000,23.767,23.86,23.55,23.566,43912,0
+CHSCO.US,D,20180529,000000,23.508,23.669,23.508,23.575,18398,0
+CHSCO.US,D,20180530,000000,23.602,23.624,23.474,23.482,30957,0
+CHSCO.US,D,20180531,000000,23.499,23.6,23.499,23.557,26752,0
+CHSCO.US,D,20180601,000000,23.558,23.642,23.558,23.603,12838,0
+CHSCO.US,D,20180604,000000,23.633,23.751,23.614,23.701,14232,0
+CHSCO.US,D,20180605,000000,23.696,23.984,23.696,23.984,23459,0
+CHSCO.US,D,20180606,000000,23.92,24.052,23.92,24.027,2463,0
+CHSCO.US,D,20180607,000000,23.992,24.014,23.925,24.014,5892,0
+CHSCO.US,D,20180608,000000,24.077,24.086,24.001,24.069,23901,0
+CHSCO.US,D,20180611,000000,24.01,24.01,23.91,23.931,17418,0
+CHSCO.US,D,20180612,000000,24.011,24.202,24.01,24.127,19444,0
+CHSCO.US,D,20180613,000000,24.124,24.16,24.111,24.129,18453,0
+CHSCO.US,D,20180614,000000,24.069,24.16,24.027,24.062,19445,0
+CHSCO.US,D,20180615,000000,24.195,24.247,24.093,24.239,17458,0
+CHSCO.US,D,20180618,000000,24.161,24.272,24.161,24.171,6140,0
+CHSCO.US,D,20180619,000000,24.328,24.328,24.179,24.249,7040,0
+CHSCO.US,D,20180620,000000,24.179,24.317,24.161,24.302,6510,0
+CHSCO.US,D,20180621,000000,24.298,24.374,24.298,24.374,7127,0
+CHSCO.US,D,20180622,000000,24.315,24.351,24.315,24.328,7609,0
+CHSCO.US,D,20180625,000000,24.382,24.382,24.277,24.29,1991,0
+CHSCO.US,D,20180626,000000,24.255,24.29,24.229,24.229,6317,0
+CHSCO.US,D,20180627,000000,24.204,24.298,24.188,24.298,7453,0
+CHSCO.US,D,20180628,000000,24.332,24.332,24.179,24.26,14161,0
+CHSCO.US,D,20180629,000000,24.281,24.332,24.272,24.323,8537,0
+CHSCO.US,D,20180702,000000,24.639,24.714,24.432,24.528,30098,0
+CHSCO.US,D,20180703,000000,24.477,24.672,24.477,24.662,22141,0
+CHSCO.US,D,20180705,000000,24.561,24.662,24.481,24.662,14781,0
+CHSCO.US,D,20180706,000000,24.633,24.756,24.633,24.756,29276,0
+CHSCO.US,D,20180709,000000,24.714,24.927,24.639,24.834,65037,0
+CHSCO.US,D,20180710,000000,24.886,24.894,24.847,24.876,53141,0
+CHSCO.US,D,20180711,000000,24.881,24.894,24.697,24.733,24302,0
+CHSCO.US,D,20180712,000000,24.834,24.834,24.646,24.765,16913,0
+CHSCO.US,D,20180713,000000,24.842,24.842,24.579,24.646,27688,0
+CHSCO.US,D,20180716,000000,24.477,24.525,24.416,24.434,14111,0
+CHSCO.US,D,20180717,000000,24.409,24.502,24.409,24.477,9986,0
+CHSCO.US,D,20180718,000000,24.416,24.57,24.416,24.459,5160,0
+CHSCO.US,D,20180719,000000,24.459,24.63,24.459,24.621,25688,0
+CHSCO.US,D,20180720,000000,24.71,24.927,24.694,24.927,39735,0
+CHSCO.US,D,20180723,000000,24.842,24.842,24.672,24.793,10230,0
+CHSCO.US,D,20180724,000000,24.756,24.807,24.639,24.646,12216,0
+CHSCO.US,D,20180725,000000,24.561,24.561,24.263,24.459,12139,0
+CHSCO.US,D,20180726,000000,24.383,24.577,24.374,24.551,11711,0
+CHSCO.US,D,20180727,000000,24.51,24.545,24.467,24.518,6360,0
+CHSCO.US,D,20180730,000000,24.459,24.579,24.382,24.537,25772,0
+CHSCO.US,D,20180731,000000,24.468,24.579,24.409,24.434,11100,0
+CHSCO.US,D,20180801,000000,24.312,24.416,24.263,24.374,28817,0
+CHSCO.US,D,20180802,000000,24.374,24.374,24.263,24.332,9179,0
+CHSCO.US,D,20180803,000000,24.332,24.478,24.332,24.431,13503,0
+CHSCO.US,D,20180806,000000,24.477,24.499,24.332,24.341,4942,0
+CHSCO.US,D,20180807,000000,24.409,24.409,24.29,24.365,6776,0
+CHSCO.US,D,20180808,000000,24.341,24.353,24.323,24.323,2604,0
+CHSCO.US,D,20180809,000000,24.367,24.368,24.323,24.357,3460,0
+CHSCO.US,D,20180810,000000,24.332,24.342,24.255,24.281,16924,0
+CHSCO.US,D,20180813,000000,24.29,24.317,24.29,24.315,3801,0
+CHSCO.US,D,20180814,000000,24.29,24.39,24.263,24.272,19080,0
+CHSCO.US,D,20180815,000000,24.247,24.357,24.247,24.263,18591,0
+CHSCO.US,D,20180816,000000,24.374,24.415,24.281,24.306,15987,0
+CHSCO.US,D,20180817,000000,24.29,24.374,24.29,24.337,5660,0
+CHSCO.US,D,20180820,000000,24.391,24.63,24.391,24.416,18927,0
+CHSCO.US,D,20180821,000000,24.522,24.64,24.522,24.64,7899,0
+CHSCO.US,D,20180822,000000,24.596,24.672,24.579,24.654,11292,0
+CHSCO.US,D,20180823,000000,24.588,24.654,24.58,24.643,4724,0
+CHSCO.US,D,20180824,000000,24.662,24.665,24.579,24.654,14571,0
+CHSCO.US,D,20180827,000000,24.63,24.672,24.596,24.672,13235,0
+CHSCO.US,D,20180828,000000,24.663,24.756,24.57,24.756,38149,0
+CHSCO.US,D,20180829,000000,24.69,24.91,24.672,24.774,77488,0
+CHSCO.US,D,20180830,000000,24.756,24.841,24.693,24.729,8029,0
+CHSCO.US,D,20180831,000000,24.733,24.867,24.733,24.783,25118,0
+CHSCO.US,D,20180904,000000,24.714,24.79,24.409,24.409,12451,0
+CHSCO.US,D,20180905,000000,24.459,24.556,24.294,24.306,20685,0
+CHSCO.US,D,20180906,000000,24.374,24.442,24.247,24.315,27192,0
+CHSCO.US,D,20180907,000000,24.332,24.353,24.171,24.171,31450,0
+CHSCO.US,D,20180910,000000,24.179,24.728,24.179,24.459,25397,0
+CHSCO.US,D,20180911,000000,24.451,24.612,24.41,24.612,19110,0
+CHSCO.US,D,20180912,000000,24.528,24.528,24.4,24.528,10262,0
+CHSCO.US,D,20180913,000000,24.727,24.854,24.58,24.7,30072,0
+CHSCO.US,D,20180914,000000,24.709,24.709,24.458,24.631,7367,0
+CHSCO.US,D,20180917,000000,24.571,24.604,24.485,24.528,13538,0
+CHSCO.US,D,20180918,000000,24.449,24.562,24.449,24.51,13175,0
+CHSCO.US,D,20180919,000000,24.51,24.51,24.363,24.441,25541,0
+CHSCO.US,D,20180920,000000,24.493,24.501,24.414,24.449,5654,0
+CHSCO.US,D,20180921,000000,24.433,24.623,24.433,24.545,18947,0
+CHSCO.US,D,20180924,000000,24.537,24.613,24.458,24.565,9911,0
+CHSCO.US,D,20180925,000000,24.493,24.512,24.414,24.446,8748,0
+CHSCO.US,D,20180926,000000,24.493,24.631,24.433,24.494,9974,0
+CHSCO.US,D,20180927,000000,24.493,24.493,24.372,24.381,28443,0
+CHSCO.US,D,20180928,000000,24.528,24.565,24.383,24.397,31644,0
+CHSCO.US,D,20181001,000000,24.407,24.498,24.363,24.379,19249,0
+CHSCO.US,D,20181002,000000,24.441,24.486,24.164,24.19,21435,0
+CHSCO.US,D,20181003,000000,24.372,24.372,23.377,23.714,60684,0
+CHSCO.US,D,20181004,000000,23.627,24.071,23.464,23.583,59592,0
+CHSCO.US,D,20181005,000000,23.583,24.138,23.377,23.523,73140,0
+CHSCO.US,D,20181008,000000,23.688,23.964,23.559,23.905,24967,0
+CHSCO.US,D,20181009,000000,23.67,23.93,23.67,23.844,15034,0
+CHSCO.US,D,20181010,000000,23.817,23.936,23.583,23.67,29138,0
+CHSCO.US,D,20181011,000000,23.67,23.747,23.385,23.507,31762,0
+CHSCO.US,D,20181012,000000,23.455,24.018,23.441,23.455,28654,0
+CHSCO.US,D,20181015,000000,23.531,23.782,23.41,23.55,29888,0
+CHSCO.US,D,20181016,000000,23.583,23.618,23.437,23.489,25344,0
+CHSCO.US,D,20181017,000000,23.506,23.506,23.204,23.403,32439,0
+CHSCO.US,D,20181018,000000,23.365,23.367,23.238,23.281,28286,0
+CHSCO.US,D,20181019,000000,23.223,23.67,23.223,23.67,47137,0
+CHSCO.US,D,20181022,000000,23.35,23.67,23.35,23.531,23028,0
+CHSCO.US,D,20181023,000000,23.498,23.731,23.256,23.567,21973,0
+CHSCO.US,D,20181024,000000,23.523,23.619,23.455,23.463,6011,0
+CHSCO.US,D,20181025,000000,23.541,23.712,23.455,23.567,21397,0
+CHSCO.US,D,20181026,000000,23.541,23.67,23.498,23.605,14931,0
+CHSCO.US,D,20181029,000000,23.247,23.844,22.97,23.281,23707,0
+CHSCO.US,D,20181030,000000,23.201,23.367,23.124,23.35,12174,0
+CHSCO.US,D,20181031,000000,23.23,23.35,23.204,23.325,19237,0
+CHSCO.US,D,20181101,000000,23.343,23.666,23.343,23.471,16018,0
+CHSCO.US,D,20181102,000000,23.471,23.541,23.247,23.536,16843,0
+CHSCO.US,D,20181105,000000,23.523,23.523,23.367,23.493,6200,0
+CHSCO.US,D,20181106,000000,23.492,23.564,23.492,23.498,10460,0
+CHSCO.US,D,20181107,000000,23.498,23.642,23.358,23.559,9124,0
+CHSCO.US,D,20181108,000000,23.608,23.627,23.576,23.583,6337,0
+CHSCO.US,D,20181109,000000,23.559,23.618,23.523,23.598,14425,0
+CHSCO.US,D,20181112,000000,23.584,23.614,23.528,23.581,4247,0
+CHSCO.US,D,20181113,000000,23.61,23.619,23.501,23.61,18673,0
+CHSCO.US,D,20181114,000000,23.489,23.583,23.367,23.583,12232,0
+CHSCO.US,D,20181115,000000,23.573,23.573,23.247,23.426,25277,0
+CHSCO.US,D,20181116,000000,23.508,23.531,23.399,23.498,5152,0
+CHSCO.US,D,20181119,000000,23.354,23.358,23.256,23.281,28213,0
+CHSCO.US,D,20181120,000000,23.35,23.35,23.163,23.186,18727,0
+CHSCO.US,D,20181121,000000,23.31,23.31,23.195,23.254,8281,0
+CHSCO.US,D,20181123,000000,23.326,23.328,23.281,23.307,2561,0
+CHSCO.US,D,20181126,000000,23.325,23.385,23.211,23.367,19044,0
+CHSCO.US,D,20181127,000000,23.195,23.341,23.195,23.294,26385,0
+CHSCO.US,D,20181128,000000,23.281,23.518,23.281,23.463,18225,0
+CHSCO.US,D,20181129,000000,23.498,23.498,23.325,23.41,9996,0
+CHSCO.US,D,20181130,000000,23.41,23.507,23.247,23.247,8610,0
+CHSCO.US,D,20181203,000000,23.333,23.478,23.238,23.41,13353,0
+CHSCO.US,D,20181204,000000,23.369,23.369,23.134,23.169,32678,0
+CHSCO.US,D,20181206,000000,23.134,23.191,22.978,22.987,59117,0
+CHSCO.US,D,20181207,000000,23.02,23.16,22.78,22.839,91257,0
+CHSCO.US,D,20181210,000000,22.935,22.935,22.605,22.788,38999,0
+CHSCO.US,D,20181211,000000,22.814,23.011,22.684,22.684,76905,0
+CHSCO.US,D,20181212,000000,22.832,22.883,22.658,22.71,56652,0
+CHSCO.US,D,20181213,000000,22.727,22.856,22.642,22.762,67249,0
+CHSCO.US,D,20181214,000000,22.929,23.088,22.849,22.973,38567,0
+CHSCO.US,D,20181217,000000,22.973,22.973,22.576,22.62,53013,0
+CHSCO.US,D,20181218,000000,22.709,22.973,22.383,22.693,62717,0
+CHSCO.US,D,20181219,000000,22.559,22.658,22.065,22.401,111050,0
+CHSCO.US,D,20181220,000000,22.364,22.444,21.916,22.17,99540,0
+CHSCO.US,D,20181221,000000,22.047,22.268,21.951,22.18,101328,0
+CHSCO.US,D,20181224,000000,22.065,22.438,22.065,22.383,20132,0
+CHSCO.US,D,20181226,000000,22.401,22.753,22.311,22.444,33282,0
+CHSCO.US,D,20181227,000000,22.427,22.512,22.108,22.206,38634,0
+CHSCO.US,D,20181228,000000,22.285,22.541,22.268,22.427,44108,0
+CHSCO.US,D,20181231,000000,22.842,22.929,22.576,22.666,71401,0
+CHSCO.US,D,20190102,000000,22.656,23.3,22.656,23.159,37222,0
+CHSCO.US,D,20190103,000000,23.151,23.257,22.948,23.159,25304,0
+CHSCO.US,D,20190104,000000,23.282,23.6,23.282,23.407,39608,0
+CHSCO.US,D,20190107,000000,23.441,23.67,23.282,23.67,59418,0
+CHSCO.US,D,20190108,000000,23.767,23.767,23.388,23.414,23920,0
+CHSCO.US,D,20190109,000000,23.521,23.749,23.264,23.264,47328,0
+CHSCO.US,D,20190110,000000,23.168,23.556,23.035,23.556,37879,0
+CHSCO.US,D,20190111,000000,23.6,23.804,23.405,23.688,28429,0
+CHSCO.US,D,20190114,000000,23.609,23.986,23.609,23.857,23428,0
+CHSCO.US,D,20190115,000000,24.015,24.155,23.767,24.086,28043,0
+CHSCO.US,D,20190116,000000,24.19,24.252,24.088,24.217,22022,0
+CHSCO.US,D,20190117,000000,24.243,24.389,24.076,24.323,24537,0
+CHSCO.US,D,20190118,000000,24.314,24.738,24.28,24.658,42410,0
+CHSCO.US,D,20190122,000000,24.483,24.579,24.398,24.455,25217,0
+CHSCO.US,D,20190123,000000,24.473,24.561,24.341,24.455,15710,0
+CHSCO.US,D,20190124,000000,24.358,24.402,24.182,24.341,27527,0
+CHSCO.US,D,20190125,000000,24.384,24.455,24.305,24.349,51457,0
+CHSCO.US,D,20190128,000000,24.341,24.341,23.918,24.121,36358,0
+CHSCO.US,D,20190129,000000,24.146,24.204,24.006,24.164,14567,0
+CHSCO.US,D,20190130,000000,24.208,24.604,24.208,24.358,28773,0
+CHSCO.US,D,20190131,000000,24.473,24.719,24.27,24.27,109783,0
+CHSCO.US,D,20190201,000000,24.49,24.49,23.794,23.918,31268,0
+CHSCO.US,D,20190204,000000,23.812,24.199,23.812,24.111,19240,0
+CHSCO.US,D,20190205,000000,24.129,24.367,24.049,24.235,17084,0
+CHSCO.US,D,20190206,000000,24.086,24.437,23.986,24.208,22978,0
+CHSCO.US,D,20190207,000000,24.032,24.208,23.953,23.971,25501,0
+CHSCO.US,D,20190208,000000,23.962,24.121,23.872,24.068,14840,0
+CHSCO.US,D,20190211,000000,23.996,24.177,23.996,24.039,10790,0
+CHSCO.US,D,20190212,000000,24.068,24.31,24.068,24.129,9908,0
+CHSCO.US,D,20190213,000000,24.208,24.336,24.178,24.252,15405,0
+CHSCO.US,D,20190214,000000,24.252,24.41,24.174,24.208,17751,0
+CHSCO.US,D,20190215,000000,24.325,24.402,24.177,24.332,6267,0
+CHSCO.US,D,20190219,000000,24.278,24.376,24.208,24.376,11058,0
+CHSCO.US,D,20190220,000000,24.358,24.425,24.235,24.407,9797,0
+CHSCO.US,D,20190221,000000,24.341,24.483,24.341,24.473,15642,0
+CHSCO.US,D,20190222,000000,24.579,24.666,24.341,24.341,35566,0
+CHSCO.US,D,20190225,000000,24.341,24.604,24.341,24.349,7941,0
+CHSCO.US,D,20190226,000000,24.431,24.508,24.341,24.341,21017,0
+CHSCO.US,D,20190227,000000,24.384,24.507,24.252,24.332,29272,0
+CHSCO.US,D,20190228,000000,24.393,24.436,24.164,24.402,41685,0
+CHSCO.US,D,20190301,000000,24.551,24.738,24.551,24.641,27031,0
+CHSCO.US,D,20190304,000000,24.738,24.782,24.399,24.43,4616,0
+CHSCO.US,D,20190305,000000,24.43,24.572,24.367,24.43,10984,0
+CHSCO.US,D,20190306,000000,24.446,24.694,24.393,24.43,5322,0
+CHSCO.US,D,20190307,000000,24.437,24.632,24.437,24.508,4945,0
+CHSCO.US,D,20190308,000000,24.486,24.49,24.43,24.43,3712,0
+CHSCO.US,D,20190311,000000,24.483,24.632,24.227,24.411,24208,0
+CHSCO.US,D,20190312,000000,24.43,24.613,24.384,24.411,20493,0
+CHSCO.US,D,20190313,000000,24.446,24.613,24.446,24.588,18150,0
+CHSCO.US,D,20190314,000000,25.027,25.027,24.687,24.757,19611,0
+CHSCO.US,D,20190315,000000,24.791,24.809,24.633,24.776,15039,0
+CHSCO.US,D,20190318,000000,24.762,24.955,24.688,24.802,9126,0
+CHSCO.US,D,20190319,000000,24.791,24.919,24.776,24.776,15896,0
+CHSCO.US,D,20190320,000000,24.722,24.919,24.642,24.919,12419,0
+CHSCO.US,D,20190321,000000,24.919,24.919,24.642,24.84,20359,0
+CHSCO.US,D,20190322,000000,24.776,24.865,24.776,24.786,9279,0
+CHSCO.US,D,20190325,000000,24.776,24.887,24.776,24.776,11689,0
+CHSCO.US,D,20190326,000000,24.786,24.856,24.687,24.713,20317,0
+CHSCO.US,D,20190327,000000,24.713,24.796,24.443,24.462,24005,0
+CHSCO.US,D,20190328,000000,24.525,24.713,24.443,24.525,58294,0
+CHSCO.US,D,20190329,000000,24.678,24.794,24.427,24.506,116463,0
+CHSCO.US,D,20190401,000000,24.659,24.865,24.604,24.865,19113,0
+CHSCO.US,D,20190402,000000,24.865,25.047,24.659,25.027,26843,0
+CHSCO.US,D,20190403,000000,25.027,25.081,24.807,25.047,22565,0
+CHSCO.US,D,20190404,000000,25.116,25.135,25.021,25.116,22294,0
+CHSCO.US,D,20190405,000000,25.109,25.116,25.022,25.116,23141,0
+CHSCO.US,D,20190408,000000,24.955,25.1,24.939,24.939,15844,0
+CHSCO.US,D,20190409,000000,24.971,25.001,24.732,24.83,10715,0
+CHSCO.US,D,20190410,000000,24.74,24.993,24.74,24.83,9609,0
+CHSCO.US,D,20190411,000000,25.001,25.001,24.865,24.929,7102,0
+CHSCO.US,D,20190412,000000,24.973,25.001,24.811,24.885,13763,0
+CHSCO.US,D,20190415,000000,24.919,24.919,24.794,24.875,8374,0
+CHSCO.US,D,20190416,000000,24.916,24.955,24.821,24.821,16261,0
+CHSCO.US,D,20190417,000000,24.88,24.939,24.732,24.732,8878,0
+CHSCO.US,D,20190418,000000,24.74,25.477,24.732,24.732,17072,0
+CHSCO.US,D,20190422,000000,24.776,24.811,24.732,24.776,8698,0
+CHSCO.US,D,20190423,000000,24.748,24.865,24.726,24.776,20463,0
+CHSCO.US,D,20190424,000000,24.74,24.827,24.722,24.776,14931,0
+CHSCO.US,D,20190425,000000,24.865,24.865,24.722,24.722,16652,0
+CHSCO.US,D,20190426,000000,24.713,24.821,24.55,24.668,25416,0
+CHSCO.US,D,20190429,000000,24.786,24.865,24.74,24.748,12704,0
+CHSCO.US,D,20190430,000000,24.821,24.888,24.596,24.596,69323,0
+CHSCO.US,D,20190501,000000,24.642,24.875,24.604,24.848,11454,0
+CHSCO.US,D,20190502,000000,24.696,24.898,24.696,24.786,6496,0
+CHSCO.US,D,20190503,000000,24.786,24.856,24.687,24.704,13956,0
+CHSCO.US,D,20190506,000000,24.642,24.811,24.642,24.696,11341,0
+CHSCO.US,D,20190507,000000,24.659,24.722,24.57,24.579,29556,0
+CHSCO.US,D,20190508,000000,24.588,24.686,24.579,24.614,22571,0
+CHSCO.US,D,20190509,000000,24.579,24.687,24.579,24.687,14689,0
+CHSCO.US,D,20190510,000000,24.786,24.786,24.579,24.757,9494,0
+CHSCO.US,D,20190513,000000,24.687,24.811,24.687,24.732,27478,0
+CHSCO.US,D,20190514,000000,24.704,24.811,24.704,24.732,10156,0
+CHSCO.US,D,20190515,000000,24.713,24.807,24.687,24.687,22561,0
+CHSCO.US,D,20190516,000000,24.687,24.939,24.687,24.939,7290,0
+CHSCO.US,D,20190517,000000,24.757,24.855,24.704,24.776,8915,0
+CHSCO.US,D,20190520,000000,24.704,24.901,24.687,24.687,22152,0
+CHSCO.US,D,20190521,000000,24.722,24.815,24.687,24.696,6642,0
+CHSCO.US,D,20190522,000000,24.704,24.802,24.696,24.713,10219,0
+CHSCO.US,D,20190523,000000,24.732,24.848,24.704,24.84,21777,0
+CHSCO.US,D,20190524,000000,24.84,24.848,24.642,24.811,21284,0
+CHSCO.US,D,20190528,000000,24.802,24.929,24.757,24.757,21042,0
+CHSCO.US,D,20190529,000000,24.886,24.929,24.807,24.821,14849,0
+CHSCO.US,D,20190530,000000,24.802,24.955,24.802,24.955,12455,0
+CHSCO.US,D,20190531,000000,24.939,24.95,24.614,24.614,112549,0
+CHSCO.US,D,20190603,000000,24.848,24.865,24.65,24.811,20392,0
+CHSCO.US,D,20190604,000000,24.83,24.993,24.83,24.894,22305,0
+CHSCO.US,D,20190605,000000,24.993,25.062,24.955,25.047,19313,0
+CHSCO.US,D,20190606,000000,25.071,25.071,24.91,25.055,15553,0
+CHSCO.US,D,20190607,000000,25.048,25.091,25.027,25.081,13148,0
+CHSCO.US,D,20190610,000000,25.109,25.109,24.973,24.973,21701,0
+CHSCO.US,D,20190611,000000,25.023,25.071,24.91,24.91,11423,0
+CHSCO.US,D,20190612,000000,25.007,25.071,24.919,25.071,31148,0
+CHSCO.US,D,20190613,000000,25.165,25.165,24.995,25.091,6183,0
+CHSCO.US,D,20190614,000000,25.131,25.21,25.114,25.146,26956,0
+CHSCO.US,D,20190617,000000,25.081,25.277,25.081,25.191,24006,0
+CHSCO.US,D,20190618,000000,25.165,25.301,25.155,25.191,13986,0
+CHSCO.US,D,20190619,000000,25.191,25.341,25.191,25.337,10638,0
+CHSCO.US,D,20190620,000000,25.291,25.379,25.227,25.32,20195,0
+CHSCO.US,D,20190621,000000,25.301,25.437,25.181,25.346,18214,0
+CHSCO.US,D,20190624,000000,25.392,25.392,25.146,25.146,10668,0
+CHSCO.US,D,20190625,000000,25.155,25.31,25.081,25.091,26582,0
+CHSCO.US,D,20190626,000000,25.171,25.171,24.953,24.961,32971,0
+CHSCO.US,D,20190627,000000,24.985,25.026,24.771,24.852,29956,0
+CHSCO.US,D,20190628,000000,25.136,25.177,24.716,24.716,148351,0
+CHSCO.US,D,20190701,000000,24.945,25.046,24.816,24.957,36859,0
+CHSCO.US,D,20190702,000000,24.991,25.219,24.953,25.165,41278,0
+CHSCO.US,D,20190703,000000,25.11,25.165,25.036,25.036,11899,0
+CHSCO.US,D,20190705,000000,25.062,25.071,24.861,25,33369,0
+CHSCO.US,D,20190708,000000,25.081,25.126,24.961,25.026,31964,0
+CHSCO.US,D,20190709,000000,25.057,25.101,25,25.026,20570,0
+CHSCO.US,D,20190710,000000,25.034,25.068,24.907,24.953,23957,0
+CHSCO.US,D,20190711,000000,24.968,25.026,24.898,24.953,9854,0
+CHSCO.US,D,20190712,000000,24.953,25.081,24.898,25.062,13834,0
+CHSCO.US,D,20190715,000000,25.046,25.101,25.026,25.062,8624,0
+CHSCO.US,D,20190716,000000,25.101,25.165,25.082,25.11,8144,0
+CHSCO.US,D,20190717,000000,25.146,25.191,25.081,25.165,19622,0
+CHSCO.US,D,20190718,000000,25.165,25.327,25.155,25.255,24506,0
+CHSCO.US,D,20190719,000000,25.273,25.382,25.236,25.346,19438,0
+CHSCO.US,D,20190722,000000,25.31,25.382,25.227,25.382,34226,0
+CHSCO.US,D,20190723,000000,25.257,25.374,25.246,25.255,26951,0
+CHSCO.US,D,20190724,000000,25.381,25.447,25.273,25.41,25099,0
+CHSCO.US,D,20190725,000000,25.365,25.41,25.318,25.365,14800,0
+CHSCO.US,D,20190726,000000,25.282,25.374,25.282,25.327,17192,0
+CHSCO.US,D,20190729,000000,25.365,25.41,25.301,25.381,14836,0
+CHSCO.US,D,20190730,000000,25.437,25.437,25.236,25.236,31994,0
+CHSCO.US,D,20190731,000000,25.236,25.31,25.036,25.036,124064,0
+CHSCO.US,D,20190801,000000,25.11,25.301,25.101,25.171,33545,0
+CHSCO.US,D,20190802,000000,25.136,25.21,25.036,25.171,13299,0
+CHSCO.US,D,20190805,000000,25.06,25.06,24.789,24.895,22378,0
+CHSCO.US,D,20190806,000000,24.936,24.961,24.89,24.945,45724,0
+CHSCO.US,D,20190807,000000,24.907,24.907,24.725,24.752,31803,0
+CHSCO.US,D,20190808,000000,24.761,24.936,24.761,24.916,8938,0
+CHSCO.US,D,20190809,000000,24.916,24.953,24.851,24.945,8168,0
+CHSCO.US,D,20190812,000000,24.961,25.016,24.807,24.816,62575,0
+CHSCO.US,D,20190813,000000,24.907,25.083,24.907,25.055,19679,0
+CHSCO.US,D,20190814,000000,24.991,25.071,24.852,25.008,26718,0
+CHSCO.US,D,20190815,000000,25.021,25.187,25.021,25.081,10295,0
+CHSCO.US,D,20190816,000000,25.126,25.265,24.971,25.036,22362,0
+CHSCO.US,D,20190819,000000,25.055,25.155,25.046,25.091,6382,0
+CHSCO.US,D,20190820,000000,25.136,25.219,25.036,25.046,32539,0
+CHSCO.US,D,20190821,000000,25.155,25.282,25.101,25.126,16976,0
+CHSCO.US,D,20190822,000000,25.081,25.201,25.026,25.165,20663,0
+CHSCO.US,D,20190823,000000,25.136,25.227,25.071,25.081,19112,0
+CHSCO.US,D,20190826,000000,25.21,25.21,24.871,24.933,45563,0
+CHSCO.US,D,20190827,000000,25.008,25.126,24.899,25.055,51026,0
+CHSCO.US,D,20190828,000000,25.116,25.126,24.953,24.991,62528,0
+CHSCO.US,D,20190829,000000,25.026,25.094,24.771,24.881,67245,0
+CHSCO.US,D,20190830,000000,24.871,24.981,24.761,24.807,143975,0
+CHSCO.US,D,20190903,000000,24.89,24.981,24.89,24.945,29056,0
+CHSCO.US,D,20190904,000000,24.991,25.108,24.991,25,30000,0
+CHSCO.US,D,20190905,000000,25.062,25.109,25.008,25.036,25535,0
+CHSCO.US,D,20190906,000000,25.081,25.126,25.036,25.116,23678,0
+CHSCO.US,D,20190909,000000,25.155,25.155,25.046,25.055,24465,0
+CHSCO.US,D,20190910,000000,25.11,25.146,24.991,25.046,31891,0
+CHSCO.US,D,20190911,000000,25.071,25.131,24.991,25.046,30597,0
+CHSCO.US,D,20190912,000000,25.11,25.246,25.062,25.246,17551,0
+CHSCO.US,D,20190913,000000,25.246,25.338,24.966,25.078,81074,0
+CHSCO.US,D,20190916,000000,25.134,25.334,25.124,25.227,35275,0
+CHSCO.US,D,20190917,000000,25.283,25.292,25.209,25.273,7092,0
+CHSCO.US,D,20190918,000000,25.292,25.339,25.218,25.218,51910,0
+CHSCO.US,D,20190919,000000,25.302,25.32,25.227,25.227,14062,0
+CHSCO.US,D,20190920,000000,25.348,25.348,25.246,25.265,14659,0
+CHSCO.US,D,20190923,000000,25.273,25.413,25.273,25.357,34303,0
+CHSCO.US,D,20190924,000000,25.385,25.404,25.292,25.329,14667,0
+CHSCO.US,D,20190925,000000,25.357,25.441,25.283,25.395,13457,0
+CHSCO.US,D,20190926,000000,25.432,25.497,25.347,25.497,20893,0
+CHSCO.US,D,20190927,000000,25.488,25.488,25.362,25.367,20124,0
+CHSCO.US,D,20190930,000000,25.478,25.478,25.273,25.348,114096,0
+CHSCO.US,D,20191001,000000,25.441,25.441,25.273,25.357,23861,0
+CHSCO.US,D,20191002,000000,25.292,25.412,25.273,25.395,36193,0
+CHSCO.US,D,20191003,000000,25.395,25.478,25.348,25.432,12747,0
+CHSCO.US,D,20191004,000000,25.451,25.515,25.441,25.478,28053,0
+CHSCO.US,D,20191007,000000,25.385,25.429,25.357,25.404,11129,0
+CHSCO.US,D,20191008,000000,25.404,25.488,25.367,25.413,15714,0
+CHSCO.US,D,20191009,000000,25.404,25.488,25.273,25.311,13590,0
+CHSCO.US,D,20191010,000000,25.348,25.395,25.348,25.348,11304,0
+CHSCO.US,D,20191011,000000,25.385,25.515,25.385,25.451,15870,0
+CHSCO.US,D,20191014,000000,25.525,25.525,25.459,25.507,15103,0
+CHSCO.US,D,20191015,000000,25.507,25.534,25.436,25.525,30222,0
+CHSCO.US,D,20191016,000000,25.534,25.683,25.476,25.534,20218,0
+CHSCO.US,D,20191017,000000,25.515,25.776,25.469,25.655,41007,0
+CHSCO.US,D,20191018,000000,25.626,25.627,25.413,25.413,8393,0
+CHSCO.US,D,20191021,000000,25.519,25.627,25.478,25.609,16108,0
+CHSCO.US,D,20191022,000000,25.599,25.627,25.455,25.627,19023,0
+CHSCO.US,D,20191023,000000,25.627,25.804,25.604,25.804,21462,0
+CHSCO.US,D,20191024,000000,25.602,25.868,25.602,25.863,13108,0
+CHSCO.US,D,20191025,000000,25.793,25.86,25.793,25.795,13986,0
+CHSCO.US,D,20191028,000000,25.832,25.832,25.692,25.739,10496,0
+CHSCO.US,D,20191029,000000,25.812,25.815,25.73,25.786,15511,0
+CHSCO.US,D,20191030,000000,25.753,25.86,25.702,25.86,38524,0
+CHSCO.US,D,20191031,000000,25.711,26.046,25.646,25.683,193916,0
+CHSCO.US,D,20191101,000000,25.711,25.739,25.627,25.664,31698,0
+CHSCO.US,D,20191104,000000,25.664,25.804,25.647,25.664,17328,0
+CHSCO.US,D,20191105,000000,25.711,25.795,25.646,25.655,17440,0
+CHSCO.US,D,20191106,000000,25.758,25.758,25.646,25.674,15423,0
+CHSCO.US,D,20191107,000000,25.674,25.758,25.581,25.683,459558,0
+CHSCO.US,D,20191108,000000,25.711,25.711,25.603,25.711,19782,0
+CHSCO.US,D,20191111,000000,25.73,25.73,25.683,25.683,15507,0
+CHSCO.US,D,20191112,000000,25.745,25.745,25.646,25.664,14608,0
+CHSCO.US,D,20191113,000000,25.683,25.812,25.683,25.812,16156,0
+CHSCO.US,D,20191114,000000,25.812,25.812,25.758,25.795,13632,0
+CHSCO.US,D,20191115,000000,25.786,25.86,25.786,25.86,5554,0
+CHSCO.US,D,20191118,000000,25.86,25.86,25.786,25.812,17699,0
+CHSCO.US,D,20191119,000000,25.86,25.86,25.655,25.655,19768,0
+CHSCO.US,D,20191120,000000,25.786,25.812,25.786,25.81,8262,0
+CHSCO.US,D,20191121,000000,25.86,25.86,25.581,25.59,21599,0
+CHSCO.US,D,20191122,000000,25.842,25.842,25.72,25.72,19968,0
+CHSCO.US,D,20191125,000000,25.73,25.758,25.687,25.758,24698,0
+CHSCO.US,D,20191126,000000,25.758,25.758,25.646,25.674,38474,0
+CHSCO.US,D,20191127,000000,25.758,25.766,25.646,25.646,67448,0
+CHSCO.US,D,20191129,000000,25.646,25.766,25.646,25.646,74778,0
+CHSCO.US,D,20191202,000000,25.683,25.683,25.609,25.674,12912,0
+CHSCO.US,D,20191203,000000,25.664,25.72,25.599,25.636,14684,0
+CHSCO.US,D,20191204,000000,25.636,25.664,25.627,25.627,18414,0
+CHSCO.US,D,20191205,000000,25.683,25.699,25.627,25.627,22808,0
+CHSCO.US,D,20191206,000000,25.627,25.627,25.581,25.618,36907,0
+CHSCO.US,D,20191209,000000,25.766,25.766,25.609,25.609,10921,0
+CHSCO.US,D,20191210,000000,25.758,25.758,25.599,25.627,36842,0
+CHSCO.US,D,20191211,000000,25.692,25.692,25.599,25.618,30986,0
+CHSCO.US,D,20191212,000000,25.59,25.63,25.59,25.599,7990,0
+CHSCO.US,D,20191213,000000,25.599,25.692,25.562,25.618,60019,0
+CHSCO.US,D,20191216,000000,26.046,26.046,25.857,25.922,22792,0
+CHSCO.US,D,20191217,000000,25.999,25.999,25.894,25.999,32092,0
+CHSCO.US,D,20191218,000000,25.999,26.083,25.914,25.914,16649,0
+CHSCO.US,D,20191219,000000,25.895,25.962,25.895,25.905,14271,0
+CHSCO.US,D,20191220,000000,25.962,25.962,25.905,25.914,7058,0
+CHSCO.US,D,20191223,000000,26.027,26.027,25.962,25.984,5043,0
+CHSCO.US,D,20191224,000000,26.018,26.018,25.97,25.97,2743,0
+CHSCO.US,D,20191226,000000,26.009,26.009,25.888,25.977,23546,0
+CHSCO.US,D,20191227,000000,25.979,25.989,25.922,25.979,28525,0
+CHSCO.US,D,20191230,000000,25.932,25.999,25.875,25.875,33632,0
+CHSCO.US,D,20191231,000000,25.999,25.999,25.8,25.8,57455,0
+CHSCO.US,D,20200102,000000,25.866,26.036,25.866,26.018,36449,0
+CHSCO.US,D,20200103,000000,25.914,26.179,25.914,26.179,31581,0
+CHSCO.US,D,20200106,000000,26.217,26.264,26.046,26.189,23488,0
+CHSCO.US,D,20200107,000000,26.283,26.283,26.036,26.15,38048,0
+CHSCO.US,D,20200108,000000,26.14,26.33,26.132,26.33,53138,0
+CHSCO.US,D,20200109,000000,26.33,26.33,26.046,26.113,27042,0
+CHSCO.US,D,20200110,000000,26.179,26.269,26.075,26.254,15737,0
+CHSCO.US,D,20200113,000000,26.264,26.283,26.169,26.169,31523,0
+CHSCO.US,D,20200114,000000,26.15,26.32,26.14,26.197,9677,0
+CHSCO.US,D,20200115,000000,26.197,26.32,26.093,26.32,19491,0
+CHSCO.US,D,20200116,000000,26.32,26.32,26.254,26.283,8895,0
+CHSCO.US,D,20200117,000000,26.273,26.33,26.273,26.33,26827,0
+CHSCO.US,D,20200121,000000,26.33,26.33,26.311,26.33,19585,0
+CHSCO.US,D,20200122,000000,26.33,26.368,26.315,26.35,45083,0
+CHSCO.US,D,20200123,000000,26.368,26.368,26.292,26.359,22848,0
+CHSCO.US,D,20200124,000000,26.377,26.397,26.265,26.359,16998,0
+CHSCO.US,D,20200127,000000,26.35,26.358,26.264,26.311,11611,0
+CHSCO.US,D,20200128,000000,26.322,26.444,26.32,26.424,32166,0
+CHSCO.US,D,20200129,000000,26.454,26.473,26.424,26.463,25978,0
+CHSCO.US,D,20200130,000000,26.473,26.473,26.434,26.473,17410,0
+CHSCO.US,D,20200131,000000,26.473,26.473,26.377,26.377,52556,0
+CHSCO.US,D,20200203,000000,26.449,26.473,26.424,26.473,12761,0
+CHSCO.US,D,20200204,000000,26.473,26.52,26.434,26.52,38784,0
+CHSCO.US,D,20200205,000000,26.576,26.576,26.473,26.576,59756,0
+CHSCO.US,D,20200206,000000,26.481,26.586,26.481,26.558,37960,0
+CHSCO.US,D,20200207,000000,26.567,26.7,26.526,26.7,37136,0
+CHSCO.US,D,20200210,000000,26.747,26.747,26.68,26.709,13998,0
+CHSCO.US,D,20200211,000000,26.709,26.871,26.652,26.841,25655,0
+CHSCO.US,D,20200212,000000,26.814,27.031,26.789,27.031,26228,0
+CHSCO.US,D,20200213,000000,27.022,27.173,26.799,27.088,16346,0
+CHSCO.US,D,20200214,000000,26.945,27.349,26.945,27.239,24354,0
+CHSCO.US,D,20200218,000000,27.268,27.268,27.079,27.173,15987,0
+CHSCO.US,D,20200219,000000,27.163,27.23,27.079,27.106,47199,0
+CHSCO.US,D,20200220,000000,27.126,27.171,26.918,27.041,20869,0
+CHSCO.US,D,20200221,000000,26.993,26.993,26.766,26.766,13904,0
+CHSCO.US,D,20200224,000000,26.752,26.766,26.32,26.32,31335,0
+CHSCO.US,D,20200225,000000,26.424,26.598,25.979,26.046,54394,0
+CHSCO.US,D,20200226,000000,26.293,26.293,25.905,26.148,43541,0
+CHSCO.US,D,20200227,000000,26.302,26.302,25.715,25.999,46168,0
+CHSCO.US,D,20200228,000000,25.818,25.905,25.525,25.525,138319,0
+CHSCO.US,D,20200302,000000,25.999,26.075,25.639,26.046,19159,0
+CHSCO.US,D,20200303,000000,26.595,26.652,26.075,26.444,32068,0
+CHSCO.US,D,20200304,000000,26.377,26.624,26.377,26.52,31910,0
+CHSCO.US,D,20200305,000000,26.473,26.494,26.251,26.458,7724,0
+CHSCO.US,D,20200306,000000,26.377,26.377,25.905,25.905,20642,0
+CHSCO.US,D,20200309,000000,25.478,25.582,25.1,25.458,54755,0
+CHSCO.US,D,20200310,000000,25.62,26.33,25.345,25.62,29195,0
+CHSCO.US,D,20200311,000000,25.705,25.762,25.431,25.628,18990,0
+CHSCO.US,D,20200312,000000,25.184,25.269,23.773,24.01,98041,0
+CHSCO.US,D,20200313,000000,24.625,25.345,24.247,24.986,46812,0
+CHSCO.US,D,20200316,000000,24.418,24.794,24.273,24.37,64562,0
+CHSCO.US,D,20200317,000000,24.331,24.547,23.743,24.139,59627,0
+CHSCO.US,D,20200318,000000,23.588,23.627,18.908,19.284,157791,0
+CHSCO.US,D,20200319,000000,20.268,23.836,20.258,21.378,65035,0
+CHSCO.US,D,20200320,000000,22.005,24.254,22.005,23.086,79984,0
+CHSCO.US,D,20200323,000000,23.192,23.192,20.403,22.035,61833,0
+CHSCO.US,D,20200324,000000,23.231,23.395,22.594,22.816,20144,0
+CHSCO.US,D,20200325,000000,23.173,24.235,23.173,23.791,51710,0
+CHSCO.US,D,20200326,000000,23.945,24.736,22.758,24.263,39874,0
+CHSCO.US,D,20200327,000000,24.263,24.37,23.733,24.205,14516,0
+CHSCO.US,D,20200330,000000,24.09,24.746,23.965,24.746,26196,0
+CHSCO.US,D,20200331,000000,24.804,27.729,24.129,24.129,39125,0
+CHSCO.US,D,20200401,000000,24.852,24.949,22.7,22.7,51342,0
+CHSCO.US,D,20200402,000000,22.778,23.611,22.671,23.395,19544,0
+CHSCO.US,D,20200403,000000,23.405,24.187,23.405,24.187,39567,0
+CHSCO.US,D,20200406,000000,24.177,24.56,24.041,24.409,15181,0
+CHSCO.US,D,20200407,000000,24.447,24.9,24.129,24.9,41051,0
+CHSCO.US,D,20200408,000000,25.113,25.428,24.611,25.113,25573,0
+CHSCO.US,D,20200409,000000,25.286,25.991,25.286,25.711,45725,0
+CHSCO.US,D,20200413,000000,25.393,25.393,24.187,24.998,18616,0
+CHSCO.US,D,20200414,000000,25.509,25.509,24.944,25.335,7191,0
+CHSCO.US,D,20200415,000000,24.991,25.122,24.539,24.804,46208,0
+CHSCO.US,D,20200416,000000,24.852,25.21,24.669,24.669,23210,0
+CHSCO.US,D,20200417,000000,25.22,25.22,24.698,24.746,17129,0
+CHSCO.US,D,20200420,000000,24.968,24.998,24.455,24.524,15000,0
+CHSCO.US,D,20200421,000000,24.37,24.611,23.967,24.611,25807,0
+CHSCO.US,D,20200422,000000,24.711,25.335,24.447,24.94,26939,0
+CHSCO.US,D,20200423,000000,25.286,25.557,24.943,25.557,25179,0
+CHSCO.US,D,20200424,000000,25.557,25.591,25.238,25.576,18642,0
+CHSCO.US,D,20200427,000000,25.759,25.759,25.228,25.425,9856,0
+CHSCO.US,D,20200428,000000,25.422,25.817,25.393,25.789,22073,0
+CHSCO.US,D,20200429,000000,25.692,26.059,25.605,26.059,33331,0
+CHSCO.US,D,20200430,000000,25.852,26.079,25.764,25.991,30139,0
+CHSCO.US,D,20200501,000000,25.914,25.972,25.306,25.905,10360,0
+CHSCO.US,D,20200504,000000,26.001,26.001,25.171,25.644,23599,0
+CHSCO.US,D,20200505,000000,25.663,25.663,25.228,25.48,17580,0
+CHSCO.US,D,20200506,000000,25.46,25.673,25.296,25.296,16141,0
+CHSCO.US,D,20200507,000000,25.499,25.644,25.152,25.389,35130,0
+CHSCO.US,D,20200508,000000,25.427,25.866,25.427,25.866,5948,0
+CHSCO.US,D,20200511,000000,25.528,26.011,25.432,26.001,12852,0
+CHSCO.US,D,20200512,000000,25.963,26.001,25.711,26.001,11111,0
+CHSCO.US,D,20200513,000000,25.625,25.769,25.557,25.769,6585,0
+CHSCO.US,D,20200514,000000,25.625,25.847,25.19,25.528,21986,0
+CHSCO.US,D,20200515,000000,25.48,25.905,25.48,25.905,7313,0
+CHSCO.US,D,20200518,000000,26.029,26.291,25.885,26.203,21935,0
+CHSCO.US,D,20200519,000000,26.281,26.513,26.281,26.474,9224,0
+CHSCO.US,D,20200520,000000,26.445,26.474,26.261,26.474,19450,0
+CHSCO.US,D,20200521,000000,26.513,26.541,26.435,26.541,10481,0
+CHSCO.US,D,20200522,000000,26.541,26.541,26.349,26.459,9488,0
+CHSCO.US,D,20200526,000000,26.599,26.763,26.445,26.532,5906,0
+CHSCO.US,D,20200527,000000,26.541,26.541,26.309,26.416,5540,0
+CHSCO.US,D,20200528,000000,26.309,26.493,26.309,26.493,8051,0
+CHSCO.US,D,20200529,000000,26.474,26.744,26.406,26.744,16896,0
+CHSCO.US,D,20200601,000000,26.783,26.879,26.667,26.879,9762,0
+CHSCO.US,D,20200602,000000,26.681,26.879,26.681,26.879,8804,0
+CHSCO.US,D,20200603,000000,26.831,26.879,26.71,26.879,9004,0
+CHSCO.US,D,20200604,000000,26.783,26.879,26.783,26.879,7872,0
+CHSCO.US,D,20200605,000000,26.879,26.928,26.734,26.84,25205,0
+CHSCO.US,D,20200608,000000,26.975,27.226,26.895,27.014,29743,0
+CHSCO.US,D,20200609,000000,27.072,27.342,26.995,27.139,7570,0
+CHSCO.US,D,20200610,000000,27.217,27.439,27.062,27.062,12298,0
+CHSCO.US,D,20200611,000000,26.928,26.928,26.609,26.725,15446,0
+CHSCO.US,D,20200612,000000,27.079,27.079,26.548,26.551,10072,0
+CHSCO.US,D,20200615,000000,26.76,26.76,26.534,26.642,18033,0
+CHSCO.US,D,20200616,000000,26.73,26.907,26.73,26.769,2516,0
+CHSCO.US,D,20200617,000000,27.113,27.113,26.602,27.005,6342,0
+CHSCO.US,D,20200618,000000,26.71,27.133,26.71,27.064,6001,0
+CHSCO.US,D,20200619,000000,26.789,27.015,26.74,27.015,4333,0
+CHSCO.US,D,20200622,000000,26.828,26.907,26.671,26.71,11081,0
+CHSCO.US,D,20200623,000000,26.681,26.995,26.671,26.995,14324,0
+CHSCO.US,D,20200624,000000,26.681,26.917,26.573,26.622,14184,0
+CHSCO.US,D,20200625,000000,26.701,26.701,26.583,26.583,3368,0
+CHSCO.US,D,20200626,000000,26.72,26.72,26.288,26.288,10240,0
+CHSCO.US,D,20200629,000000,26.317,26.376,25.806,25.806,18109,0
+CHSCO.US,D,20200630,000000,26.475,26.703,25.551,25.551,123303,0
+CHSCO.US,D,20200701,000000,25.905,26.022,25.62,25.796,20099,0
+CHSCO.US,D,20200702,000000,25.905,25.983,25.826,25.855,9658,0
+CHSCO.US,D,20200706,000000,25.905,26.067,25.787,26.067,16263,0
+CHSCO.US,D,20200707,000000,26.042,26.298,26.042,26.091,16807,0
+CHSCO.US,D,20200708,000000,26.042,26.15,25.88,25.932,26861,0
+CHSCO.US,D,20200709,000000,25.826,25.964,25.708,25.816,32702,0
+CHSCO.US,D,20200710,000000,25.914,26.032,25.875,26.013,10212,0
+CHSCO.US,D,20200713,000000,25.914,26.013,25.855,25.924,18016,0
+CHSCO.US,D,20200714,000000,25.92,25.928,25.777,25.919,5645,0
+CHSCO.US,D,20200715,000000,26.072,26.121,25.944,26.052,28046,0
+CHSCO.US,D,20200716,000000,26.063,26.327,26.063,26.281,6441,0
+CHSCO.US,D,20200717,000000,26.062,26.347,26.062,26.239,27221,0
+CHSCO.US,D,20200720,000000,26.18,26.455,26.091,26.366,7956,0
+CHSCO.US,D,20200721,000000,26.425,26.534,26.239,26.486,11845,0
+CHSCO.US,D,20200722,000000,26.416,26.416,26.081,26.18,20706,0
+CHSCO.US,D,20200723,000000,26.15,26.494,26.15,26.484,8616,0
+CHSCO.US,D,20200724,000000,26.514,26.514,26.253,26.288,5118,0
+CHSCO.US,D,20200727,000000,26.288,26.406,26.239,26.362,11330,0
+CHSCO.US,D,20200728,000000,26.258,26.533,26.258,26.533,20619,0
+CHSCO.US,D,20200729,000000,26.534,26.786,26.534,26.786,11183,0
+CHSCO.US,D,20200730,000000,26.74,26.956,26.73,26.917,8997,0
+CHSCO.US,D,20200731,000000,27.005,27.074,26.819,26.927,16802,0
+CHSCO.US,D,20200803,000000,26.877,26.927,26.71,26.927,8204,0
+CHSCO.US,D,20200804,000000,26.927,26.927,26.779,26.917,6785,0
+CHSCO.US,D,20200805,000000,26.715,27.045,26.715,27.03,13436,0
+CHSCO.US,D,20200806,000000,27.084,27.084,26.769,26.772,35531,0
+CHSCO.US,D,20200807,000000,26.779,26.941,26.75,26.769,21292,0
+CHSCO.US,D,20200810,000000,26.848,26.868,26.7,26.809,32669,0
+CHSCO.US,D,20200811,000000,26.769,27.044,26.73,26.936,93657,0
+CHSCO.US,D,20200812,000000,26.828,26.917,26.543,26.543,63770,0
+CHSCO.US,D,20200813,000000,26.612,26.819,26.543,26.75,12584,0
+CHSCO.US,D,20200814,000000,26.73,26.976,26.681,26.838,14291,0
+CHSCO.US,D,20200817,000000,26.917,27.015,26.779,26.976,9206,0
+CHSCO.US,D,20200818,000000,27.064,27.192,27.025,27.123,29804,0
+CHSCO.US,D,20200819,000000,27.158,27.32,26.976,27.28,15604,0
+CHSCO.US,D,20200820,000000,27.104,27.304,27.104,27.261,6910,0
+CHSCO.US,D,20200821,000000,27.356,27.408,27.054,27.408,15908,0
+CHSCO.US,D,20200824,000000,27.418,27.418,27.257,27.373,12655,0
+CHSCO.US,D,20200825,000000,27.29,27.467,27.202,27.467,19312,0
+CHSCO.US,D,20200826,000000,27.382,27.605,27.382,27.605,24895,0
+CHSCO.US,D,20200827,000000,27.552,27.664,27.552,27.624,26109,0
+CHSCO.US,D,20200828,000000,27.57,27.713,27.57,27.615,11208,0
+CHSCO.US,D,20200831,000000,27.536,27.552,27.271,27.271,41960,0
+CHSCO.US,D,20200901,000000,27.467,27.532,27.318,27.428,11569,0
+CHSCO.US,D,20200902,000000,27.418,27.516,27.389,27.512,8573,0
+CHSCO.US,D,20200903,000000,27.506,27.506,27.31,27.398,18169,0
+CHSCO.US,D,20200904,000000,27.393,27.467,27.25,27.467,13271,0
+CHSCO.US,D,20200908,000000,27.251,27.31,27.143,27.162,10148,0
+CHSCO.US,D,20200909,000000,27.271,27.497,27.212,27.418,25364,0
+CHSCO.US,D,20200910,000000,27.418,27.703,27.418,27.595,15248,0
+CHSCO.US,D,20200911,000000,27.703,27.703,27.522,27.703,17537,0
+CHSCO.US,D,20200914,000000,27.585,28.008,27.585,27.998,26291,0
+CHSCO.US,D,20200915,000000,28.2,28.34,28.2,28.27,9929,0
+CHSCO.US,D,20200916,000000,28.24,28.38,28.18,28.18,12940,0
+CHSCO.US,D,20200917,000000,28,28.28,27.66,27.84,8776,0
+CHSCO.US,D,20200918,000000,28,28,27.6802,27.85,5000,0
+CHSCO.US,D,20200921,000000,27.63,27.925,27.43,27.665,6911,0
+CHSCO.US,D,20200922,000000,27.55,27.8999,27.55,27.69,6617,0
+CHSCO.US,D,20200923,000000,27.79,27.79,27.08,27.2,13335,0
+CHSCO.US,D,20200924,000000,27.15,27.33,27,27,6629,0
+CHSCO.US,D,20200925,000000,27.11,27.67,27.11,27.5,7986,0
+CHSCO.US,D,20200928,000000,27.73,28.03,27.72,28.01,10451,0
+CHSCO.US,D,20200929,000000,27.95,28.2,27.79,28.04,34280,0
+CHSCO.US,D,20200930,000000,28.19,28.19,27.79,27.79,74751,0
+CHSCO.US,D,20201001,000000,27.91,28.05,27.56,28.05,10860,0
+CHSCO.US,D,20201002,000000,27.9877,28.19,27.97,28.15,17247,0
+CHSCO.US,D,20201005,000000,28.15,28.24,27.99,28.225,14677,0
+CHSCO.US,D,20201006,000000,28.25,28.4,28.25,28.4,25052,0
+CHSCO.US,D,20201007,000000,28.28,28.48,28.226,28.43,11384,0
+CHSCO.US,D,20201008,000000,28.43,28.47,28.4,28.47,8515,0
+CHSCO.US,D,20201009,000000,28.47,28.48,28.31,28.48,13206,0
+CHSCO.US,D,20201012,000000,28.4,28.52,28.2,28.46,15476,0
+CHSCO.US,D,20201013,000000,28.4942,28.54,28.43,28.5,3968,0
+CHSCO.US,D,20201014,000000,28.4199,28.44,28.26,28.36,4052,0
+CHSCO.US,D,20201015,000000,28.25,28.26,28.14,28.2,9913,0
+CHSCO.US,D,20201016,000000,28.2,28.2,27.88,27.88,4161,0
+CHSCO.US,D,20201019,000000,27.9,27.9188,27.61,27.74,10096,0
+CHSCO.US,D,20201020,000000,27.78,27.8893,27.7,27.87,9905,0
+CHSCO.US,D,20201021,000000,27.67,27.81,27.39,27.39,9399,0
+CHSCO.US,D,20201022,000000,27.44,27.6,27.35,27.45,5006,0
+CHSCO.US,D,20201023,000000,27.83,28.09,27.7888,28.09,6355,0
+CHSCO.US,D,20201026,000000,27.85,27.88,27.68,27.88,7249,0
+CHSCO.US,D,20201027,000000,27.68,27.75,27.59,27.7476,6452,0
+CHSCO.US,D,20201028,000000,27.71,27.71,27.35,27.35,5580,0
+CHSCO.US,D,20201029,000000,27.38,27.54,27.35,27.35,7326,0
+CHSCO.US,D,20201030,000000,27.56,28.03,27.3,27.97,42104,0
+CHSCO.US,D,20201102,000000,28,28.1309,28,28.06,14202,0
+CHSCO.US,D,20201103,000000,28.16,28.23,27.9503,28.23,11529,0
+CHSCO.US,D,20201104,000000,28.12,28.44,28.1,28.44,16526,0
+CHSCO.US,D,20201105,000000,28.3999,28.4,28.325,28.38,4890,0
+CHSCO.US,D,20201106,000000,28.31,28.4168,27.89,27.89,20547,0
+CHSCO.US,D,20201109,000000,28.16,28.47,28.1,28.47,21192,0
+CHSCO.US,D,20201110,000000,28.32,28.47,28.08,28.32,14982,0
+CHSCO.US,D,20201111,000000,28.24,28.47,28.18,28.38,8303,0
+CHSCO.US,D,20201112,000000,28.3,28.4491,28.3,28.42,3676,0
+CHSCO.US,D,20201113,000000,28.4118,28.4118,28.38,28.38,4492,0
+CHSCO.US,D,20201116,000000,28.47,28.47,28.15,28.45,20985,0
+CHSCO.US,D,20201117,000000,28.37,28.61,28.35,28.35,20800,0
+CHSCO.US,D,20201118,000000,28.22,28.61,28.22,28.26,6290,0
+CHSCO.US,D,20201119,000000,28.4,28.55,28.24,28.55,13145,0
+CHSCO.US,D,20201120,000000,28.55,28.55,28.2561,28.36,9439,0
+CHSCO.US,D,20201123,000000,28.37,28.55,28.37,28.5322,11749,0
+CHSCO.US,D,20201124,000000,28.55,28.73,28.55,28.73,62521,0
+CHSCO.US,D,20201125,000000,28.78,28.78,28.5,28.72,12298,0
+CHSCO.US,D,20201127,000000,28.685,28.83,28.625,28.72,7851,0
+CHSCO.US,D,20201130,000000,28.67,28.75,28.58,28.7,49088,0
+CHSCO.US,D,20201201,000000,28.5,28.8,28.45,28.78,35175,0
+CHSCO.US,D,20201202,000000,28.83,28.83,28.655,28.83,9343,0
+CHSCO.US,D,20201203,000000,28.84,28.87,28.7174,28.87,6422,0
+CHSCO.US,D,20201204,000000,28.89,28.91,28.85,28.9,13708,0
+CHSCO.US,D,20201207,000000,28.79,28.93,28.79,28.92,19741,0
+CHSCO.US,D,20201208,000000,28.89,28.89,28.8,28.8401,45758,0
+CHSCO.US,D,20201209,000000,28.87,28.93,28.7716,28.8,124657,0
+CHSCO.US,D,20201210,000000,28.88,28.9,28.796,28.82,118229,0
+CHSCO.US,D,20201211,000000,28.86,28.89,28.71,28.89,188961,0
+CHSCO.US,D,20201214,000000,28.84,28.85,28.61,28.6801,34388,0
+CHSCO.US,D,20201215,000000,28.85,28.93,28.6018,28.71,104627,0
+CHSCO.US,D,20201216,000000,28.54,28.54,28.2237,28.26,33026,0
+CHSCO.US,D,20201217,000000,28.35,28.54,28.2891,28.54,10163,0
+CHSCO.US,D,20201218,000000,28.3557,28.59,28.35,28.51,21460,0
+CHSCO.US,D,20201221,000000,28.45,28.4799,28.1101,28.31,12857,0
+CHSCO.US,D,20201222,000000,28.3825,28.47,28.01,28.17,41493,0
+CHSCO.US,D,20201223,000000,28.13,28.2,28.02,28.11,17521,0
+CHSCO.US,D,20201224,000000,28.2,28.3641,28.2,28.3641,4073,0
+CHSCO.US,D,20201228,000000,28.4,28.4399,28.09,28.2,22791,0
+CHSCO.US,D,20201229,000000,28.42,28.42,28.0929,28.38,20417,0
+CHSCO.US,D,20201230,000000,28.39,28.46,28.2926,28.46,10537,0
+CHSCO.US,D,20201231,000000,28.5,28.78,28.28,28.78,59824,0
+CHSCO.US,D,20210104,000000,28.67,28.74,28.2087,28.36,20925,0
+CHSCO.US,D,20210105,000000,28.435,28.4408,28.4,28.42,6941,0
+CHSCO.US,D,20210106,000000,28.41,28.41,28.09,28.25,15353,0
+CHSCO.US,D,20210107,000000,28.37,28.37,28.04,28.281,6678,0
+CHSCO.US,D,20210108,000000,28.3142,28.37,28.23,28.31,10373,0
+CHSCO.US,D,20210111,000000,28.2,28.21,28.01,28.01,13868,0
+CHSCO.US,D,20210112,000000,28.05,28.11,27.5901,27.63,22304,0
+CHSCO.US,D,20210113,000000,27.84,28,27.75,28,20185,0
+CHSCO.US,D,20210114,000000,28.19,28.3,28.0101,28.27,14277,0
+CHSCO.US,D,20210115,000000,28.3,28.3,28.06,28.28,15601,0
+CHSCO.US,D,20210119,000000,28.3,28.4,28.07,28.4,11017,0
+CHSCO.US,D,20210120,000000,28.3598,28.5,28.3598,28.45,7416,0
+CHSCO.US,D,20210121,000000,28.56,28.69,28.48,28.645,6591,0
+CHSCO.US,D,20210122,000000,28.64,28.66,28.44,28.51,18097,0
+CHSCO.US,D,20210125,000000,28.648,28.685,28.52,28.57,7542,0
+CHSCO.US,D,20210126,000000,28.64,28.64,28.4,28.4,8052,0
+CHSCO.US,D,20210127,000000,28.39,28.575,28.17,28.22,21177,0
+CHSCO.US,D,20210128,000000,28.39,28.41,28.27,28.41,7094,0
+CHSCO.US,D,20210129,000000,28.25,28.5,28.0681,28.46,41188,0
+CHSCO.US,D,20210201,000000,28.39,28.45,28.25,28.2799,10835,0
+CHSCO.US,D,20210202,000000,28.4813,28.505,28.41,28.41,10631,0
+CHSCO.US,D,20210203,000000,28.35,28.49,28.31,28.32,11549,0
+CHSCO.US,D,20210204,000000,28.4,28.4,28.365,28.365,4836,0
+CHSCO.US,D,20210205,000000,28.48,28.63,28.35,28.45,6760,0
+CHSCO.US,D,20210208,000000,28.36,28.5,28.35,28.35,8179,0
+CHSCO.US,D,20210209,000000,28.4382,28.58,28.36,28.5,21179,0
+CHSCO.US,D,20210210,000000,28.51,28.51,28.44,28.44,17301,0
+CHSCO.US,D,20210211,000000,28.45,28.45,28.29,28.29,26398,0
+CHSCO.US,D,20210212,000000,28.32,28.42,28.07,28.17,38730,0
+CHSCO.US,D,20210216,000000,28.17,28.2,27.82,27.83,28825,0
+CHSCO.US,D,20210217,000000,27.98,28.23,27.9,27.94,21900,0
+CHSCO.US,D,20210218,000000,27.94,28.02,27.8,27.99,28184,0
+CHSCO.US,D,20210219,000000,27.83,27.95,27.83,27.87,23471,0
+CHSCO.US,D,20210222,000000,27.9,28.09,27.9,28.08,22811,0
+CHSCO.US,D,20210223,000000,28.12,28.13,27.92,28.11,16950,0
+CHSCO.US,D,20210224,000000,28.11,28.11,27.85,27.89,21988,0
+CHSCO.US,D,20210225,000000,27.85,28.04,27.7,27.84,53212,0
+CHSCO.US,D,20210226,000000,27.92,28.27,27.92,28.25,13290,0
+CHSCO.US,D,20210301,000000,28.18,28.251,28.0101,28.2,15085,0
+CHSCO.US,D,20210302,000000,28.26,28.55,28.25,28.55,9363,0
+CHSCO.US,D,20210303,000000,28.41,28.6,28.2,28.55,21153,0
+CHSCO.US,D,20210304,000000,28.56,28.65,28.41,28.64,24055,0
+CHSCO.US,D,20210305,000000,28.65,28.65,28.505,28.6499,15542,0
+CHSCO.US,D,20210308,000000,28.64,28.67,28.52,28.62,9220,0
+CHSCO.US,D,20210309,000000,28.7,28.7,28.61,28.7,18573,0
+CHSCO.US,D,20210310,000000,28.78,28.88,28.7,28.75,17905,0
+CHSCO.US,D,20210311,000000,28.89,29.06,28.77,29.06,21536,0
+CHSCO.US,D,20210312,000000,28.875,29.1,28.8,29.06,14465,0
+CHSCO.US,D,20210315,000000,28.97,29.26,28.906,29.26,30865,0
+CHSCO.US,D,20210316,000000,28.9,28.92,28.55,28.84,46871,0
+CHSCO.US,D,20210317,000000,28.52,29.04,28.42,29.04,22473,0
+CHSCO.US,D,20210318,000000,28.93,28.93,28.69,28.75,24074,0
+CHSCO.US,D,20210319,000000,28.74,29.15,28.58,28.94,215025,0
+CHSCO.US,D,20210322,000000,28.99,28.99,28.7601,28.84,19068,0
+CHSCO.US,D,20210323,000000,28.81,28.85,28.7,28.72,12770,0
+CHSCO.US,D,20210324,000000,28.88,29.16,28.85,28.97,20411,0
+CHSCO.US,D,20210325,000000,28.98,28.9899,28.79,28.81,11712,0
+CHSCO.US,D,20210326,000000,28.8,28.83,28.6906,28.75,12807,0
+CHSCO.US,D,20210329,000000,28.8,28.8,28.7,28.71,3400,0
+CHSCO.US,D,20210330,000000,28.73,28.82,28.69,28.79,22835,0
+CHSCO.US,D,20210331,000000,28.82,28.9,28.72,28.73,55789,0
+CHSCO.US,D,20210401,000000,28.78,29.05,28.5,29.05,26854,0
+CHSCO.US,D,20210405,000000,28.9999,29,28.76,28.78,24939,0
+CHSCO.US,D,20210406,000000,28.65,28.9684,28.65,28.79,26578,0
+CHSCO.US,D,20210407,000000,28.76,28.86,28.75,28.816,18024,0
+CHSCO.US,D,20210408,000000,28.76,28.8,28.7,28.75,14937,0
+CHSCO.US,D,20210409,000000,28.81,28.8605,28.7795,28.78,6319,0
+CHSCO.US,D,20210412,000000,28.8,28.8,28.6201,28.66,7677,0
+CHSCO.US,D,20210413,000000,28.7,28.8,28.69,28.77,21808,0
+CHSCO.US,D,20210414,000000,28.78,28.7982,28.63,28.63,14838,0
+CHSCO.US,D,20210415,000000,28.68,28.7891,28.63,28.71,10561,0
+CHSCO.US,D,20210416,000000,28.71,28.77,28.63,28.77,12435,0
+CHSCO.US,D,20210419,000000,28.7475,28.82,28.69,28.75,10038,0
+CHSCO.US,D,20210420,000000,28.75,28.79,28.6,28.63,12511,0
+CHSCO.US,D,20210421,000000,28.59,28.7674,28.59,28.61,9680,0
+CHSCO.US,D,20210422,000000,28.65,28.775,28.63,28.74,17454,0
+CHSCO.US,D,20210423,000000,28.72,28.8183,28.6517,28.73,11720,0
+CHSCO.US,D,20210426,000000,28.7,28.7919,28.675,28.75,27224,0
+CHSCO.US,D,20210427,000000,28.7,28.77,28.68,28.68,13505,0
+CHSCO.US,D,20210428,000000,28.68,28.75,28.59,28.71,12640,0
+CHSCO.US,D,20210429,000000,28.66,28.75,28.58,28.58,11919,0
+CHSCO.US,D,20210430,000000,28.58,28.6942,28.42,28.44,66988,0
+CHSCO.US,D,20210503,000000,28.46,28.58,28.46,28.55,38996,0
+CHSCO.US,D,20210504,000000,28.55,28.64,28.4732,28.5549,11277,0
+CHSCO.US,D,20210505,000000,28.5091,28.6783,28.49,28.49,10211,0
+CHSCO.US,D,20210506,000000,28.45,28.485,28.19,28.4171,46154,0
+CHSCO.US,D,20210507,000000,28.41,28.5419,28.3,28.48,13814,0
+CHSCO.US,D,20210510,000000,28.45,28.55,28.32,28.3998,13315,0
+CHSCO.US,D,20210511,000000,28.34,28.36,28.15,28.29,18811,0
+CHSCO.US,D,20210512,000000,28.2,28.3087,27.95,27.95,54594,0
+CHSCO.US,D,20210513,000000,28.01,28.2383,27.925,28,66714,0
+CHSCO.US,D,20210514,000000,28.1,28.38,28.1,28.23,19826,0
+CHSCO.US,D,20210517,000000,28.22,28.37,28.2,28.35,9806,0
+CHSCO.US,D,20210518,000000,28.4,28.5,28.3425,28.5,11904,0
+CHSCO.US,D,20210519,000000,28.5,28.577,28.3,28.4,14471,0
+CHSCO.US,D,20210520,000000,28.42,28.67,28.39,28.5,9585,0
+CHSCO.US,D,20210521,000000,28.59,28.73,28.56,28.73,3593,0
+CHSCO.US,D,20210524,000000,28.62,28.78,28.6,28.78,21994,0
+CHSCO.US,D,20210525,000000,28.75,28.77,28.59,28.7,14767,0
+CHSCO.US,D,20210526,000000,28.6668,28.6668,28.5256,28.648,23392,0
+CHSCO.US,D,20210527,000000,28.6375,28.69,28.57,28.66,16090,0
+CHSCO.US,D,20210528,000000,28.63,28.7,28.56,28.65,24975,0
+CHSCO.US,D,20210601,000000,28.65,28.781,28.605,28.75,26910,0
+CHSCO.US,D,20210602,000000,28.75,28.98,28.75,28.98,20845,0
+CHSCO.US,D,20210603,000000,28.98,29.02,28.87,29.02,4133,0
+CHSCO.US,D,20210604,000000,29.02,29.08,28.8628,29.08,6357,0
+CHSCO.US,D,20210607,000000,29.02,29.0672,28.89,29.05,12156,0
+CHSCO.US,D,20210608,000000,29,29.025,28.84,29.025,21713,0
+CHSCO.US,D,20210609,000000,28.9,29.1,28.8967,28.9999,27433,0
+CHSCO.US,D,20210610,000000,29.14,29.14,29.02,29.09,9148,0
+CHSCO.US,D,20210611,000000,29.1,29.24,29.03,29.1,70613,0
+CHSCO.US,D,20210614,000000,29.03,29.1,28.77,28.9,35843,0
+CHSCO.US,D,20210615,000000,28.7,28.7004,28.22,28.23,26104,0
+CHSCO.US,D,20210616,000000,28.22,28.5219,28.02,28.16,25507,0
+CHSCO.US,D,20210617,000000,28.07,28.36,28.06,28.13,35677,0
+CHSCO.US,D,20210618,000000,28.1,28.307,27.8,27.98,214649,0
+CHSCO.US,D,20210621,000000,28,28.23,28,28.08,25821,0
+CHSCO.US,D,20210622,000000,28.05,28.1585,27.945,28.09,9522,0
+CHSCO.US,D,20210623,000000,28.15,28.3199,28.15,28.18,9243,0
+CHSCO.US,D,20210624,000000,28.28,28.33,28.2211,28.25,8899,0
+CHSCO.US,D,20210625,000000,28.19,28.235,28.1074,28.18,14443,0
+CHSCO.US,D,20210628,000000,28.23,28.23,28.1,28.16,9764,0
+CHSCO.US,D,20210629,000000,28.16,28.25,28.043,28.08,25550,0
+CHSCO.US,D,20210630,000000,28.22,28.48,28.12,28.44,85125,0
+CHSCO.US,D,20210701,000000,28.36,28.48,28.32,28.47,9844,0
+CHSCO.US,D,20210702,000000,28.5,28.71,28.47,28.65,17694,0
+CHSCO.US,D,20210706,000000,28.62,28.71,28.6,28.71,11714,0
+CHSCO.US,D,20210707,000000,28.66,28.735,28.51,28.735,7818,0
+CHSCO.US,D,20210708,000000,28.38,28.7312,28.38,28.7,5762,0
+CHSCO.US,D,20210709,000000,28.51,28.7013,28.4524,28.56,11039,0
+CHSCO.US,D,20210712,000000,28.56,28.65,28.54,28.57,12376,0
+CHSCO.US,D,20210713,000000,28.56,28.64,28.36,28.46,10466,0
+CHSCO.US,D,20210714,000000,28.39,28.61,28.3899,28.61,8887,0
+CHSCO.US,D,20210715,000000,28.5,28.63,28.37,28.55,12100,0
+CHSCO.US,D,20210716,000000,28.46,28.5826,28.4001,28.43,5817,0
+CHSCO.US,D,20210719,000000,28.37,28.4722,28.2747,28.31,7893,0
+CHSCO.US,D,20210720,000000,28.33,28.4621,28.282,28.4,6894,0
+CHSCO.US,D,20210721,000000,28.52,28.59,28.4,28.4094,9996,0
+CHSCO.US,D,20210722,000000,28.41,28.5799,28.33,28.33,7215,0
+CHSCO.US,D,20210723,000000,28.32,28.59,28.32,28.5005,22845,0
+CHSCO.US,D,20210726,000000,28.5001,28.59,28.5,28.55,8812,0
+CHSCO.US,D,20210727,000000,28.5,28.54,28.5,28.54,17741,0
+CHSCO.US,D,20210728,000000,28.51,28.5856,28.49,28.49,23144,0
+CHSCO.US,D,20210729,000000,28.395,28.62,28.38,28.53,7430,0
+CHSCO.US,D,20210730,000000,28.55,28.71,28.4852,28.71,13672,0
+CHSCO.US,D,20210802,000000,28.65,28.82,28.65,28.82,18654,0
+CHSCO.US,D,20210803,000000,28.7582,28.8883,28.674,28.83,12026,0
+CHSCO.US,D,20210804,000000,28.68,28.8304,28.6,28.68,32415,0
+CHSCO.US,D,20210805,000000,28.67,28.89,28.66,28.86,17819,0
+CHSCO.US,D,20210806,000000,28.76,28.9,28.7565,28.9,15915,0
+CHSCO.US,D,20210809,000000,28.85,28.892,28.66,28.66,8432,0
+CHSCO.US,D,20210810,000000,28.59,28.6063,28.41,28.5,10170,0
+CHSCO.US,D,20210811,000000,28.5,28.6979,28.5,28.5269,6637,0
+CHSCO.US,D,20210812,000000,28.52,28.71,28.52,28.71,8870,0
+CHSCO.US,D,20210813,000000,28.77,28.85,28.6201,28.8,8814,0
+CHSCO.US,D,20210816,000000,28.8,28.88,28.7952,28.86,6648,0
+CHSCO.US,D,20210817,000000,28.8,28.8571,28.63,28.6501,11741,0
+CHSCO.US,D,20210818,000000,28.6,28.7199,28.55,28.6258,15448,0
+CHSCO.US,D,20210819,000000,28.6,28.7684,28.55,28.7481,7123,0
+CHSCO.US,D,20210820,000000,28.73,28.85,28.6913,28.84,17500,0
+CHSCO.US,D,20210823,000000,28.88,28.88,28.72,28.7846,12004,0
+CHSCO.US,D,20210824,000000,28.755,28.87,28.63,28.78,34393,0
+CHSCO.US,D,20210825,000000,28.78,28.85,28.72,28.79,21471,0
+CHSCO.US,D,20210826,000000,28.8501,28.8501,28.64,28.7237,10599,0
+CHSCO.US,D,20210827,000000,28.68,28.8744,28.68,28.8,27991,0
+CHSCO.US,D,20210830,000000,28.74,28.88,28.7022,28.85,10172,0
+CHSCO.US,D,20210831,000000,28.7601,28.8791,28.69,28.69,30950,0
+CHSCO.US,D,20210901,000000,28.6998,28.87,28.6998,28.85,9739,0
+CHSCO.US,D,20210902,000000,28.8786,28.88,28.81,28.84,16482,0
+CHSCO.US,D,20210903,000000,28.7864,28.88,28.7767,28.88,5941,0
+CHSCO.US,D,20210907,000000,28.82,28.85,28.7435,28.79,4317,0
+CHSCO.US,D,20210908,000000,28.87,28.9,28.7864,28.9,6523,0
+CHSCO.US,D,20210909,000000,28.85,29,28.788,29,13601,0
+CHSCO.US,D,20210910,000000,28.99,29.05,28.885,29,15693,0
+CHSCO.US,D,20210913,000000,28.9,29.39,28.9,29.2,99091,0
+CHSCO.US,D,20210914,000000,29.31,29.31,28.9181,29.21,33180,0
+CHSCO.US,D,20210915,000000,29.13,29.2491,29.13,29.21,34755,0
+CHSCO.US,D,20210916,000000,28.84,28.91,28.69,28.71,106145,0
+CHSCO.US,D,20210917,000000,28.71,28.9,28.52,28.56,224381,0
+CHSCO.US,D,20210920,000000,28.5,28.55,28.32,28.53,12966,0
+CHSCO.US,D,20210921,000000,28.5,28.64,28.41,28.54,58551,0
+CHSCO.US,D,20210922,000000,28.495,28.59,28.495,28.53,55055,0
+CHSCO.US,D,20210923,000000,28.53,28.65,28.31,28.33,23279,0
+CHSCO.US,D,20210924,000000,28.35,28.38,28.22,28.24,10514,0
+CHSCO.US,D,20210927,000000,28.29,28.3485,28.19,28.225,18959,0
+CHSCO.US,D,20210928,000000,28.2,28.2,27.95,28.18,55121,0
+CHSCO.US,D,20210929,000000,28.14,28.43,28.14,28.35,8880,0
+CHSCO.US,D,20210930,000000,28.51,28.6749,28.28,28.57,24741,0
+CHSCO.US,D,20211001,000000,28.46,28.66,28.26,28.34,37180,0
+CHSCO.US,D,20211004,000000,28.34,28.39,28.1001,28.32,15060,0
+CHSCO.US,D,20211005,000000,28.3,28.3,28.05,28.161,34468,0
+CHSCO.US,D,20211006,000000,28.09,28.24,27.76,27.77,103712,0
+CHSCO.US,D,20211007,000000,27.84,27.9422,27.74,27.79,29891,0
+CHSCO.US,D,20211008,000000,27.83,28.0399,27.7,27.89,18440,0
+CHSCO.US,D,20211011,000000,27.81,28.0487,27.81,27.92,11052,0
+CHSCO.US,D,20211012,000000,28,28.06,27.97,28.02,12143,0
+CHSCO.US,D,20211013,000000,27.96,28.26,27.95,28.16,27399,0
+CHSCO.US,D,20211014,000000,28.2,28.39,28.16,28.39,14347,0
+CHSCO.US,D,20211015,000000,28.22,28.4526,28.18,28.26,13224,0
+CHSCO.US,D,20211018,000000,28.2,28.28,28.01,28.15,14994,0
+CHSCO.US,D,20211019,000000,28.2,28.25,28.15,28.21,6692,0
+CHSCO.US,D,20211020,000000,28.16,28.36,28.16,28.22,8579,0
+CHSCO.US,D,20211021,000000,28.16,28.38,28.15,28.27,14715,0
+CHSCO.US,D,20211022,000000,28.16,28.24,28.14,28.14,7571,0
+CHSCO.US,D,20211025,000000,28.14,28.24,27.97,28.13,11953,0
+CHSCO.US,D,20211026,000000,28.05,28.26,28.05,28.17,12829,0
+CHSCO.US,D,20211027,000000,28.08,28.17,28.04,28.06,14926,0
+CHSCO.US,D,20211028,000000,28.1,28.227,28.09,28.15,5413,0
+CHSCO.US,D,20211029,000000,28.2284,28.52,28.15,28.52,43750,0
+CHSCO.US,D,20211101,000000,28.47,28.88,28.42,28.85,23014,0
+CHSCO.US,D,20211102,000000,28.52,28.82,28.52,28.77,15314,0
+CHSCO.US,D,20211103,000000,28.68,28.8,28.65,28.7249,10073,0
+CHSCO.US,D,20211104,000000,28.975,28.99,28.8143,28.96,18998,0
+CHSCO.US,D,20211105,000000,28.92,29.05,28.81,28.81,26449,0
+CHSCO.US,D,20211108,000000,28.85,28.85,28.69,28.75,11796,0
+CHSCO.US,D,20211109,000000,28.85,28.85,28.6703,28.7465,6293,0
+CHSCO.US,D,20211110,000000,28.68,28.7,28.52,28.62,16898,0
+CHSCO.US,D,20211111,000000,28.53,28.7338,28.4,28.41,12517,0
+CHSCO.US,D,20211112,000000,28.5,28.58,28.12,28.12,23199,0
+CHSCO.US,D,20211115,000000,28.14,28.25,28.05,28.11,19509,0
+CHSCO.US,D,20211116,000000,28.2,28.2,28.06,28.06,6714,0
+CHSCO.US,D,20211117,000000,28.1,28.12,28.04,28.04,15596,0
+CHSCO.US,D,20211118,000000,28.05,28.13,28,28.02,18936,0
+CHSCO.US,D,20211119,000000,28.0062,28.3,28.0062,28.3,10683,0
+CHSCO.US,D,20211122,000000,28.29,28.3399,28.1,28.22,9366,0
+CHSCO.US,D,20211123,000000,28.1,28.1899,28.05,28.12,10846,0
+CHSCO.US,D,20211124,000000,28.189,28.4626,28.06,28.46,12830,0
+CHSCO.US,D,20211126,000000,28.417,28.47,28.3214,28.47,8831,0
+CHSCO.US,D,20211129,000000,28.26,28.58,28.26,28.55,7077,0
+CHSCO.US,D,20211130,000000,28.51,28.55,28.16,28.16,42617,0
+CHSCO.US,D,20211201,000000,28.3952,28.67,28.38,28.3949,18714,0
+CHSCO.US,D,20211202,000000,28.45,28.6,28.4,28.6,15335,0
+CHSCO.US,D,20211203,000000,28.6,28.65,28.5,28.57,7880,0
+CHSCO.US,D,20211206,000000,28.58,28.6,28.51,28.6,11173,0
+CHSCO.US,D,20211207,000000,28.5492,28.6,28.5372,28.585,10222,0
+CHSCO.US,D,20211208,000000,28.59,28.59,28.5,28.57,14438,0
+CHSCO.US,D,20211209,000000,28.55,28.65,28.55,28.5501,11089,0
+CHSCO.US,D,20211210,000000,28.55,28.64,28.55,28.5501,29202,0
+CHSCO.US,D,20211213,000000,28.55,28.69,28.35,28.495,59996,0
+CHSCO.US,D,20211214,000000,28.2,28.46,28.04,28.06,75276,0
+CHSCO.US,D,20211215,000000,28.12,28.4044,28.06,28.1,15836,0
+CHSCO.US,D,20211216,000000,27.76,27.9,27.62,27.9,35121,0
+CHSCO.US,D,20211217,000000,27.7609,27.8999,27.75,27.75,19202,0
+CHSCO.US,D,20211220,000000,27.85,28.08,27.85,27.9557,17761,0
+CHSCO.US,D,20211221,000000,28.09,28.09,27.91,27.9798,13438,0
+CHSCO.US,D,20211222,000000,27.97,28.1207,27.9,27.9,25110,0
+CHSCO.US,D,20211223,000000,27.93,28.0586,27.9,27.9,7234,0
+CHSCO.US,D,20211227,000000,27.9426,27.99,27.82,27.82,16739,0
+CHSCO.US,D,20211228,000000,27.9672,28.07,27.76,27.76,31254,0
+CHSCO.US,D,20211229,000000,27.8,28.03,27.63,27.6413,27781,0
+CHSCO.US,D,20211230,000000,27.67,27.81,27.66,27.66,15410,0
+CHSCO.US,D,20211231,000000,27.84,28.45,27.765,28.45,50732,0
+CHSCO.US,D,20220103,000000,28.4,28.4,28.1489,28.255,27498,0
+CHSCO.US,D,20220104,000000,28.35,28.36,28.15,28.21,18868,0
+CHSCO.US,D,20220105,000000,28.28,28.3563,27.87,27.87,20868,0
+CHSCO.US,D,20220106,000000,28.05,28.35,27.87,28.34,30005,0
+CHSCO.US,D,20220107,000000,28.24,28.3891,28.15,28.28,24883,0
+CHSCO.US,D,20220110,000000,28.15,28.33,28.15,28.26,14268,0
+CHSCO.US,D,20220111,000000,28.195,28.3671,28.16,28.18,13874,0
+CHSCO.US,D,20220112,000000,28.26,28.37,28,28.04,34736,0
+CHSCO.US,D,20220113,000000,28.04,28.42,28.04,28.14,58733,0
+CHSCO.US,D,20220114,000000,28.13,28.2,27.86,27.9498,35599,0
+CHSCO.US,D,20220118,000000,27.93,27.9428,27.7872,27.85,39323,0
+CHSCO.US,D,20220119,000000,28.29,28.29,27.81,27.9,35551,0
+CHSCO.US,D,20220120,000000,27.99,27.99,27.71,27.73,32964,0
+CHSCO.US,D,20220121,000000,27.7,27.71,27.57,27.66,47904,0
+CHSCO.US,D,20220124,000000,27.56,27.6099,27.26,27.59,38704,0
+CHSCO.US,D,20220125,000000,27.5,27.5,27.31,27.45,44201,0
+CHSCO.US,D,20220126,000000,27.5,27.63,27.14,27.15,40570,0
+CHSCO.US,D,20220127,000000,27.44,27.44,27.1,27.1,103744,0
+CHSCO.US,D,20220128,000000,27.16,27.2,27,27.05,35057,0
+CHSCO.US,D,20220131,000000,27.1,27.5,27.05,27.5,58186,0
+CHSCO.US,D,20220201,000000,27.36,27.43,27.11,27.26,86404,0
+CHSCO.US,D,20220202,000000,27.3,27.4,27.13,27.239,38311,0
+CHSCO.US,D,20220203,000000,27.2,27.39,27,27.39,23613,0
+CHSCO.US,D,20220204,000000,27.2,27.2954,27.091,27.1,24127,0
+CHSCO.US,D,20220207,000000,27.12,27.258,27.05,27.23,18904,0
+CHSCO.US,D,20220208,000000,27.07,27.24,26.85,26.91,57083,0
+CHSCO.US,D,20220209,000000,26.94,27.18,26.93,27.0073,19998,0
+CHSCO.US,D,20220210,000000,27.05,27.05,26.8361,26.94,27327,0
+CHSCO.US,D,20220211,000000,26.94,26.94,26.61,26.81,36165,0
+CHSCO.US,D,20220214,000000,26.58,26.86,26.58,26.86,20621,0
+CHSCO.US,D,20220215,000000,26.9,27.0495,26.8,27.02,56465,0
+CHSCO.US,D,20220216,000000,27.1,27.1999,26.8,27.08,32109,0
+CHSCO.US,D,20220217,000000,27.3799,27.3799,26.99,27.13,20214,0
+CHSCO.US,D,20220218,000000,27.15,27.19,27.0009,27.17,9444,0
+CHSCO.US,D,20220222,000000,27.09,27.17,27.01,27.16,36539,0
+CHSCO.US,D,20220223,000000,27.18,27.18,27.07,27.08,20233,0
+CHSCO.US,D,20220224,000000,26.94,27.2536,26.8683,27.03,46903,0
+CHSCO.US,D,20220225,000000,27.11,27.46,27.0973,27.33,28958,0
+CHSCO.US,D,20220228,000000,27.46,27.4699,27.3,27.3,27117,0
+CHSCO.US,D,20220301,000000,27.5,27.66,27.3,27.45,23875,0
+CHSCO.US,D,20220302,000000,27.35,27.55,27.35,27.38,32327,0
+CHSCO.US,D,20220303,000000,27.4001,27.5382,27.4001,27.465,8925,0
+CHSCO.US,D,20220304,000000,27.49,27.58,27.3501,27.4,21867,0
+CHSCO.US,D,20220307,000000,27.3499,27.59,27.1976,27.275,21621,0
+CHSCO.US,D,20220308,000000,27.4,27.5,27.28,27.5,29432,0
+CHSCO.US,D,20220309,000000,27.55,27.6216,27.3425,27.41,8993,0
+CHSCO.US,D,20220310,000000,27.49,27.49,27.2601,27.38,14813,0
+CHSCO.US,D,20220311,000000,27.26,27.54,27.26,27.35,27056,0
+CHSCO.US,D,20220314,000000,27.35,27.3899,27,27.2,20031,0
+CHSCO.US,D,20220315,000000,27.33,27.3899,27.2201,27.31,16055,0
+CHSCO.US,D,20220316,000000,27.25,27.3629,26.74,26.74,72443,0
+CHSCO.US,D,20220317,000000,26.84,26.97,26.7601,26.84,30286,0
+CHSCO.US,D,20220318,000000,26.95,27.0779,26.67,26.77,104767,0
+CHSCO.US,D,20220321,000000,26.77,27.0724,26.6,26.68,33323,0
+CHSCO.US,D,20220322,000000,26.68,26.9598,26.64,26.64,38680,0
+CHSCO.US,D,20220323,000000,26.7,26.7796,26.6,26.61,88378,0
+CHSCO.US,D,20220324,000000,26.63,26.7299,26.35,26.35,55755,0
+CHSCO.US,D,20220325,000000,26.4,26.69,26.3,26.45,50023,0
+CHSCO.US,D,20220328,000000,26.56,26.64,26.45,26.53,136638,0
+CHSCO.US,D,20220329,000000,26.65,26.7,26.5075,26.6735,55470,0
+CHSCO.US,D,20220330,000000,26.7,26.8633,26.585,26.67,19086,0
+CHSCO.US,D,20220331,000000,26.71,27.01,26.65,26.65,84430,0
+CHSCO.US,D,20220401,000000,26.69,26.85,26.6701,26.71,19961,0
+CHSCO.US,D,20220404,000000,26.71,26.73,26.66,26.73,18696,0
+CHSCO.US,D,20220405,000000,26.78,26.94,26.6742,26.75,16395,0
+CHSCO.US,D,20220406,000000,26.65,26.8,26.65,26.72,18082,0
+CHSCO.US,D,20220407,000000,26.635,26.97,26.6001,26.75,48550,0
+CHSCO.US,D,20220408,000000,26.91,26.961,26.76,26.94,63940,0
+CHSCO.US,D,20220411,000000,26.757,26.9473,26.5732,26.8,31405,0
+CHSCO.US,D,20220412,000000,26.83,27.05,26.77,27.03,16236,0
+CHSCO.US,D,20220413,000000,26.99,27.18,26.99,27.13,14349,0
+CHSCO.US,D,20220414,000000,27.1299,27.24,27.001,27.2,13963,0
+CHSCO.US,D,20220418,000000,27.22,27.22,27.05,27.05,10080,0
+CHSCO.US,D,20220419,000000,27.06,27.1907,26.8881,27.0092,15647,0
+CHSCO.US,D,20220420,000000,26.92,27.2,26.9,27.08,15659,0
+CHSCO.US,D,20220421,000000,27.05,27.13,26.92,27.13,12495,0
+CHSCO.US,D,20220422,000000,27.13,27.24,27.015,27.18,10082,0
+CHSCO.US,D,20220425,000000,27.12,27.12,26.957,26.99,25749,0
+CHSCO.US,D,20220426,000000,26.9,27.078,26.86,26.86,42117,0
+CHSCO.US,D,20220427,000000,26.87,27.1,26.76,26.96,15425,0
+CHSCO.US,D,20220428,000000,26.92,27.31,26.92,27.3,28954,0
+CHSCO.US,D,20220429,000000,27.23,27.45,26.93,27.45,69112,0
+CHSCO.US,D,20220502,000000,27.28,27.34,27,27.04,14707,0
+CHSCO.US,D,20220503,000000,27.12,27.35,27.02,27.3109,33228,0
+CHSCO.US,D,20220504,000000,27.2,27.3,27.02,27.3,15227,0
+CHSCO.US,D,20220505,000000,27.3,27.5,27.1569,27.44,22895,0
+CHSCO.US,D,20220506,000000,27.35,27.39,27.207,27.207,5892,0
+CHSCO.US,D,20220509,000000,27.35,27.35,27,27,10384,0
+CHSCO.US,D,20220510,000000,27.34,27.34,27.01,27.01,18387,0
+CHSCO.US,D,20220511,000000,27.01,27.1499,26.85,26.98,27680,0
+CHSCO.US,D,20220512,000000,27.18,27.18,26.9001,27.02,20220,0
+CHSCO.US,D,20220513,000000,27.2999,27.2999,26.8501,26.98,31072,0
+CHSCO.US,D,20220516,000000,27.08,27.08,26.6,26.86,43817,0
+CHSCO.US,D,20220517,000000,26.7814,27.22,26.7814,26.87,10148,0
+CHSCO.US,D,20220518,000000,26.95,27.1922,26.7375,27.1,24788,0
+CHSCO.US,D,20220519,000000,27.01,27.2699,26.91,27.24,11703,0
+CHSCO.US,D,20220520,000000,27.2521,27.41,27.16,27.31,20459,0
+CHSCO.US,D,20220523,000000,27.25,27.35,27.1,27.35,9660,0
+CHSCO.US,D,20220524,000000,27.31,27.35,27.1683,27.31,8986,0
+CHSCO.US,D,20220525,000000,27.35,27.5,27.1171,27.5,22447,0
+CHSCO.US,D,20220526,000000,27.5,27.97,27.5,27.96,28883,0
+CHSCO.US,D,20220527,000000,27.98,28,27.81,27.9916,24819,0
+CHSCO.US,D,20220531,000000,27.8901,28,27.5516,28,65904,0
+CHSCO.US,D,20220601,000000,27.9433,28,27.79,27.99,9507,0
+CHSCO.US,D,20220602,000000,27.82,27.93,27.51,27.93,23317,0
+CHSCO.US,D,20220603,000000,27.82,27.82,27.68,27.74,6540,0
+CHSCO.US,D,20220606,000000,27.7,27.836,27.5,27.56,15073,0
+CHSCO.US,D,20220607,000000,27.58,27.76,27.53,27.64,11787,0
+CHSCO.US,D,20220608,000000,27.51,27.7,27.51,27.56,9840,0
+CHSCO.US,D,20220609,000000,27.72,27.72,27.5,27.54,32265,0
+CHSCO.US,D,20220610,000000,27.5,27.5,26.65,26.73,28648,0
+CHSCO.US,D,20220613,000000,26.75,26.925,26.52,26.67,24681,0
+CHSCO.US,D,20220614,000000,26.66,26.99,26.66,26.99,16445,0
+CHSCO.US,D,20220615,000000,27.2,27.6,27.0614,27.26,12353,0
+CHSCO.US,D,20220616,000000,26.91,27.1469,26.43,26.43,11500,0
+CHSCO.US,D,20220617,000000,26.7,26.8675,26.11,26.19,29439,0
+CHSCO.US,D,20220621,000000,26.12,26.96,26.12,26.88,47621,0
+CHSCO.US,D,20220622,000000,26.7829,26.8925,26.21,26.8638,8124,0
+CHSCO.US,D,20220623,000000,26.7,26.95,26.4801,26.86,25225,0
+CHSCO.US,D,20220624,000000,26.99,27.38,26.5009,27.215,27482,0
+CHSCO.US,D,20220627,000000,26.94,27.6273,26.76,27.3,23582,0
+CHSCO.US,D,20220628,000000,27.6,27.6,27.0001,27.4,17742,0
+CHSCO.US,D,20220629,000000,27.27,27.34,27,27,11637,0
+CHSCO.US,D,20220630,000000,27.39,27.43,26.9477,27.34,25471,0
+CHSCO.US,D,20220701,000000,27.25,27.38,27.1916,27.36,10557,0
+CHSCO.US,D,20220705,000000,27.31,27.41,27.31,27.41,7315,0
+CHSCO.US,D,20220706,000000,27.41,27.41,27.25,27.39,8781,0
+CHSCO.US,D,20220707,000000,27.37,27.64,27.22,27.63,12751,0
+CHSCO.US,D,20220708,000000,27.61,27.65,27.5,27.6,7349,0
+CHSCO.US,D,20220711,000000,27.445,27.626,27.35,27.56,12371,0
+CHSCO.US,D,20220712,000000,27.5291,27.65,27.4001,27.65,5112,0
+CHSCO.US,D,20220713,000000,27.418,27.54,27.4025,27.45,4101,0
+CHSCO.US,D,20220714,000000,27.45,27.5,27.45,27.4701,954,0
+CHSCO.US,D,20220715,000000,27.5,27.55,27.4,27.4,14156,0
+CHSCO.US,D,20220718,000000,27.49,27.75,27.49,27.6,22461,0
+CHSCO.US,D,20220719,000000,27.52,27.95,27.52,27.7501,18978,0
+CHSCO.US,D,20220720,000000,27.84,28,27.775,27.99,36505,0
+CHSCO.US,D,20220721,000000,27.98,28,27.8,28,9144,0
+CHSCO.US,D,20220722,000000,28,28,27.9,27.99,12428,0
+CHSCO.US,D,20220725,000000,27.95,27.99,27.8004,27.95,12553,0
+CHSCO.US,D,20220726,000000,27.8689,27.9625,27.8689,27.9,8702,0
+CHSCO.US,D,20220727,000000,27.98,27.99,27.85,27.9,8645,0
+CHSCO.US,D,20220728,000000,27.8,28,27.8,27.99,10916,0
+CHSCO.US,D,20220729,000000,27.99,28.2,27.8001,28.18,65261,0
+CHSCO.US,D,20220801,000000,28.02,28.18,27.8901,28.11,9096,0
+CHSCO.US,D,20220802,000000,28.0213,28.21,27.93,28.21,21319,0
+CHSCO.US,D,20220803,000000,27.91,28.3,27.91,28.3,7307,0
+CHSCO.US,D,20220804,000000,27.6,28.33,26.34,28.3114,16071,0
+CHSCO.US,D,20220805,000000,28.05,28.3101,28,28.1799,12180,0
+CHSCO.US,D,20220808,000000,28.12,28.28,28.1,28.1,7006,0
+CHSCO.US,D,20220809,000000,28.1,28.132,27.65,27.65,26886,0
+CHSCO.US,D,20220810,000000,27.65,28.16,27.61,27.61,14553,0
+CHSCO.US,D,20220811,000000,27.95,28.1257,27.6,27.6221,5572,0
+CHSCO.US,D,20220812,000000,27.77,27.77,27.5,27.56,5019,0
+CHSCO.US,D,20220815,000000,27.66,27.75,27.61,27.74,13858,0
+CHSCO.US,D,20220816,000000,27.7,27.8,27.6,27.7,31035,0
+CHSCO.US,D,20220817,000000,27.6,27.69,27.39,27.39,18851,0
+CHSCO.US,D,20220818,000000,27.5,27.7078,27.3656,27.4399,7677,0
+CHSCO.US,D,20220819,000000,27.45,27.45,27.02,27.31,20004,0
+CHSCO.US,D,20220822,000000,27.27,27.4112,27.11,27.2,17840,0
+CHSCO.US,D,20220823,000000,27,27.1099,26.85,26.97,18895,0
+CHSCO.US,D,20220824,000000,26.99,27.19,26.9635,27,12592,0
+CHSCO.US,D,20220825,000000,27.1241,27.64,27.1241,27.53,41623,0
+CHSCO.US,D,20220826,000000,27.66,27.7,27.4803,27.65,4509,0
+CHSCO.US,D,20220829,000000,27.55,27.85,27.45,27.74,10364,0
+CHSCO.US,D,20220830,000000,27.68,27.73,27.5001,27.58,9644,0
+CHSCO.US,D,20220831,000000,27.69,27.79,27.6,27.78,26987,0
+CHSCO.US,D,20220901,000000,27.64,27.72,27.53,27.72,7773,0
+CHSCO.US,D,20220902,000000,27.5695,27.8299,27.5695,27.71,4017,0
+CHSCO.US,D,20220906,000000,27.71,27.71,27.4,27.4938,17108,0
+CHSCO.US,D,20220907,000000,27.64,27.82,27.3249,27.62,4885,0
+CHSCO.US,D,20220908,000000,27.63,27.7179,27.3735,27.56,10184,0
+CHSCO.US,D,20220909,000000,27.5352,27.85,27.3,27.84,8835,0
+CHSCO.US,D,20220912,000000,27.8544,28.17,27.7201,28.13,18610,0
+CHSCO.US,D,20220913,000000,28,28.19,28,28.15,7434,0
+CHSCO.US,D,20220914,000000,28.2,28.2,27.67,28,19678,0
+CHSCO.US,D,20220915,000000,28,28.04,27.59,27.66,17906,0
+CHSCO.US,D,20220916,000000,27.46,27.46,27.1,27.1,29260,0
+CHSCO.US,D,20220919,000000,27.05,27.175,26.7081,26.8,27688,0
+CHSCO.US,D,20220920,000000,26.7,26.8555,26.56,26.67,17745,0
+CHSCO.US,D,20220921,000000,26.56,26.92,26.55,26.63,17069,0
+CHSCO.US,D,20220922,000000,26.6,26.6055,26,26,33934,0
+CHSCO.US,D,20220923,000000,26.01,26.19,25.6001,25.6001,16313,0
+CHSCO.US,D,20220926,000000,25.75,25.8949,25.61,25.74,18770,0
+CHSCO.US,D,20220927,000000,25.75,25.86,25.67,25.73,22176,0
+CHSCO.US,D,20220928,000000,25.93,26,25.85,25.98,36245,0
+CHSCO.US,D,20220929,000000,25.85,25.8865,25.25,25.51,42319,0
+CHSCO.US,D,20220930,000000,25.81,26.2,25.5,25.93,246581,0
+CHSCO.US,D,20221003,000000,25.69,26.4533,25.69,26.06,16676,0
+CHSCO.US,D,20221004,000000,25.97,26.5,25.97,26.145,24274,0
+CHSCO.US,D,20221005,000000,26.0824,26.3987,26.0757,26.3,8972,0
+CHSCO.US,D,20221006,000000,26.14,26.3081,26.1,26.19,9357,0
+CHSCO.US,D,20221007,000000,26,26.23,25.9,26.07,5751,0
+CHSCO.US,D,20221010,000000,26.03,26.06,25.6,26.04,19494,0
+CHSCO.US,D,20221011,000000,25.51,26,25.51,25.83,13449,0
+CHSCO.US,D,20221012,000000,25.75,25.88,25.55,25.58,4844,0
+CHSCO.US,D,20221013,000000,25.45,25.69,25.45,25.55,14646,0
+CHSCO.US,D,20221014,000000,25.55,25.8555,25.4092,25.4092,17410,0
+CHSCO.US,D,20221017,000000,25.52,25.7174,25.45,25.45,13281,0
+CHSCO.US,D,20221018,000000,25.54,25.83,25.54,25.7084,11499,0
+CHSCO.US,D,20221019,000000,25.57,25.7599,25.57,25.715,2900,0
+CHSCO.US,D,20221020,000000,25.65,25.7,25.47,25.52,17810,0
+CHSCO.US,D,20221021,000000,25.49,25.49,25.11,25.35,41942,0
+CHSCO.US,D,20221024,000000,25.4,25.6799,25.2,25.26,20239,0
+CHSCO.US,D,20221025,000000,25.35,25.551,25.25,25.39,14427,0
+CHSCO.US,D,20221026,000000,25.3,26,25.3,25.53,18977,0
+CHSCO.US,D,20221027,000000,25.56,25.99,25.37,25.61,8336,0
+CHSCO.US,D,20221028,000000,25.53,25.69,25.4273,25.66,8522,0
+CHSCO.US,D,20221031,000000,25.5394,25.69,25.4902,25.66,21029,0
+CHSCO.US,D,20221101,000000,25.51,25.89,25.2661,25.35,9434,0
+CHSCO.US,D,20221102,000000,25.5,25.88,25.2,25.42,14550,0
+CHSCO.US,D,20221103,000000,25.42,25.8665,25.31,25.675,15059,0
+CHSCO.US,D,20221104,000000,25.6001,25.77,25.5,25.77,16293,0
+CHSCO.US,D,20221107,000000,25.5999,25.7404,25.5351,25.54,16693,0
+CHSCO.US,D,20221108,000000,25.8152,25.8286,25.55,25.6539,9106,0
+CHSCO.US,D,20221109,000000,25.66,25.89,25.6,25.73,15554,0
+CHSCO.US,D,20221110,000000,25.75,26.07,25.74,25.95,47594,0
+CHSCO.US,D,20221111,000000,25.8201,26.23,25.8,26.125,25150,0
+CHSCO.US,D,20221114,000000,26.01,26.0499,25.6601,25.83,21513,0
+CHSCO.US,D,20221115,000000,26.055,26.2499,25.9824,26.0066,9193,0
+CHSCO.US,D,20221116,000000,25.72,26.1499,25.72,25.91,16783,0
+CHSCO.US,D,20221117,000000,25.97,26.04,25.77,25.865,10907,0
+CHSCO.US,D,20221118,000000,26.03,26.1099,25.8,25.9,9414,0
+CHSCO.US,D,20221121,000000,26.02,26.0657,25.7977,26,26584,0
+CHSCO.US,D,20221122,000000,26.03,26.14,26,26.14,12586,0
+CHSCO.US,D,20221123,000000,26.13,26.33,26.05,26.3,12054,0
+CHSCO.US,D,20221125,000000,26.2,26.2549,26.2,26.22,885,0
+CHSCO.US,D,20221128,000000,26.22,26.35,26.2,26.23,15462,0
+CHSCO.US,D,20221129,000000,26.3499,26.35,25.93,25.95,20565,0
+CHSCO.US,D,20221130,000000,26.005,26.2,25.87,26.06,40383,0
+CHSCO.US,D,20221201,000000,26.06,26.3136,26.0174,26.1,26300,0
+CHSCO.US,D,20221202,000000,26.09,26.35,26.0771,26.1,7180,0
+CHSCO.US,D,20221205,000000,26.1,26.2199,25.91,25.99,9832,0
+CHSCO.US,D,20221206,000000,25.9,26.2676,25.85,26.22,14526,0
+CHSCO.US,D,20221207,000000,26.28,26.28,25.95,26,16081,0
+CHSCO.US,D,20221208,000000,26.23,26.23,25.94,26.09,7897,0
+CHSCO.US,D,20221209,000000,26.08,26.3248,25.895,25.9,15203,0
+CHSCO.US,D,20221212,000000,25.78,26.2,25.78,26.19,23978,0
+CHSCO.US,D,20221213,000000,26.21,26.36,26.1922,26.35,13284,0
+CHSCO.US,D,20221214,000000,26.19,26.36,26.09,26.21,25590,0
+CHSCO.US,D,20221215,000000,25.59,25.9394,25.5401,25.63,23838,0
+CHSCO.US,D,20221216,000000,25.6,25.79,25.5,25.56,23710,0
+CHSCO.US,D,20221219,000000,25.6,25.83,25.55,25.7501,18464,0
+CHSCO.US,D,20221220,000000,25.7,25.8841,25.65,25.65,15297,0
+CHSCO.US,D,20221221,000000,25.763,25.88,25.7201,25.87,9019,0
+CHSCO.US,D,20221222,000000,25.84,25.84,25.55,25.57,24079,0
+CHSCO.US,D,20221223,000000,25.6,25.84,25.55,25.718,18319,0
+CHSCO.US,D,20221227,000000,25.73,25.73,25.16,25.26,49810,0
+CHSCO.US,D,20221228,000000,25.25,25.7144,25.1601,25.33,19367,0
+CHSCO.US,D,20221229,000000,25.582,25.65,25.39,25.5333,7377,0
+CHSCO.US,D,20221230,000000,25.7,25.71,25.43,25.58,44416,0
+CHSCO.US,D,20230103,000000,25.59,25.88,25.5369,25.71,26771,0
+CHSCO.US,D,20230104,000000,25.7067,25.98,25.6501,25.95,28866,0
+CHSCO.US,D,20230105,000000,25.84,25.99,25.82,25.8201,26984,0
+CHSCO.US,D,20230106,000000,25.78,25.97,25.78,25.95,17455,0
+CHSCO.US,D,20230109,000000,25.97,26.0299,25.7142,25.76,25063,0
+CHSCO.US,D,20230110,000000,25.9,25.9685,25.75,25.87,15825,0
+CHSCO.US,D,20230111,000000,25.8869,25.9,25.7521,25.7521,14475,0
+CHSCO.US,D,20230112,000000,25.8,25.97,25.65,25.66,26019,0
+CHSCO.US,D,20230113,000000,25.75,25.9548,25.61,25.69,19820,0
+CHSCO.US,D,20230117,000000,25.6,25.802,25.53,25.59,30901,0
+CHSCO.US,D,20230118,000000,25.77,25.8,25.53,25.61,15272,0
+CHSCO.US,D,20230119,000000,25.59,25.606,25.55,25.57,10629,0
+CHSCO.US,D,20230120,000000,25.57,25.7786,25.5101,25.63,33359,0
+CHSCO.US,D,20230123,000000,25.635,25.79,25.63,25.69,19939,0
+CHSCO.US,D,20230124,000000,25.63,25.7,25.63,25.6799,23387,0
+CHSCO.US,D,20230125,000000,25.63,25.73,25.6,25.71,17439,0
+CHSCO.US,D,20230126,000000,25.71,25.86,25.71,25.75,7300,0
+CHSCO.US,D,20230127,000000,25.69,25.9399,25.6515,25.655,11377,0
+CHSCO.US,D,20230130,000000,25.81,25.85,25.7,25.84,9926,0
+CHSCO.US,D,20230131,000000,25.7046,26.06,25.7046,25.92,44652,0
+CHSCO.US,D,20230201,000000,25.99,26.31,25.99,26.13,10569,0
+CHSCO.US,D,20230202,000000,26.3,26.49,26.255,26.44,34504,0
+CHSCO.US,D,20230203,000000,26.46,26.478,26.25,26.38,12975,0
+CHSCO.US,D,20230206,000000,26.48,26.48,26.045,26.14,18869,0
+CHSCO.US,D,20230207,000000,26.27,26.2745,26.0001,26.01,13272,0
+CHSCO.US,D,20230208,000000,26.07,26.24,26.032,26.18,8549,0
+CHSCO.US,D,20230209,000000,26.25,26.25,26.1031,26.14,4756,0
+CHSCO.US,D,20230210,000000,26.0847,26.21,26.0535,26.21,4425,0
+CHSCO.US,D,20230213,000000,26.1444,26.34,26.1116,26.3,7166,0
+CHSCO.US,D,20230214,000000,26.2,26.44,26.2,26.44,5882,0
+CHSCO.US,D,20230215,000000,26.44,26.46,26.3001,26.4,3289,0
+CHSCO.US,D,20230216,000000,26.3,26.46,26.3,26.45,10929,0
+CHSCO.US,D,20230217,000000,26.45,26.5,26.3023,26.49,27148,0
+CHSCO.US,D,20230221,000000,26.4394,26.45,26.3,26.3,14343,0
+CHSCO.US,D,20230222,000000,26.3,26.41,26.3,26.36,6334,0
+CHSCO.US,D,20230223,000000,26.31,26.4499,26.3,26.4499,22233,0
+CHSCO.US,D,20230224,000000,26.285,26.4199,26.07,26.07,21796,0
+CHSCO.US,D,20230227,000000,26.16,26.49,26.1,26.21,23105,0
+CHSCO.US,D,20230228,000000,26.12,26.2799,25.79,25.86,161899,0
+CHSCO.US,D,20230301,000000,25.93,26.15,25.86,25.99,27802,0
+CHSCO.US,D,20230302,000000,25.97,26.2,25.88,26.1,23633,0
+CHSCO.US,D,20230303,000000,26.12,26.2112,26.0301,26.1,14501,0
+CHSCO.US,D,20230306,000000,26.1,26.3418,26.1,26.3,12149,0
+CHSCO.US,D,20230307,000000,26.2,26.3,26.07,26.07,10953,0
+CHSCO.US,D,20230308,000000,26.1,26.2285,26.1,26.12,10206,0
+CHSCO.US,D,20230309,000000,26.2,26.2,25.92,25.92,29389,0
+CHSCO.US,D,20230310,000000,26.0633,26.1,25.87,25.9202,11532,0
+CHSCO.US,D,20230313,000000,25.57,25.919,25.5042,25.75,17565,0
+CHSCO.US,D,20230314,000000,25.75,26.23,25.75,26.02,12765,0
+CHSCO.US,D,20230315,000000,26.11,26.1908,25.89,26.18,13597,0
+CHSCO.US,D,20230316,000000,25.55,25.9,25.5,25.7,28187,0
+CHSCO.US,D,20230317,000000,25.51,25.66,25.43,25.58,20061,0
+CHSCO.US,D,20230320,000000,25.52,25.7199,25.43,25.43,7842,0
+CHSCO.US,D,20230321,000000,25.6072,25.61,25.5,25.52,5908,0
+CHSCO.US,D,20230322,000000,25.51,25.66,25.5,25.59,20669,0
+CHSCO.US,D,20230323,000000,25.71,25.75,25.45,25.48,23166,0
+CHSCO.US,D,20230324,000000,25.61,25.7499,25.61,25.68,13887,0
+CHSCO.US,D,20230327,000000,25.81,25.88,25.5002,25.81,19165,0
+CHSCO.US,D,20230328,000000,25.69,26.04,25.69,26,17496,0
+CHSCO.US,D,20230329,000000,26.06,26.07,25.72,25.75,19230,0
+CHSCO.US,D,20230330,000000,25.885,25.99,25.71,25.9,19714,0
+CHSCO.US,D,20230331,000000,26.17,26.7249,25.75,26.69,179164,0
+CHSCO.US,D,20230403,000000,26.53,26.74,26.2465,26.72,40259,0
+CHSCO.US,D,20230404,000000,26.6,26.87,26.5105,26.85,19217,0
+CHSCO.US,D,20230405,000000,26.78,26.78,26.525,26.68,10128,0
+CHSCO.US,D,20230406,000000,26.57,26.765,26.4201,26.71,17559,0
+CHSCO.US,D,20230410,000000,26.77,26.77,26.4501,26.7,13005,0
+CHSCO.US,D,20230411,000000,26.7,26.77,26.6,26.77,18324,0
+CHSCO.US,D,20230412,000000,26.72,27,26.6,27,17625,0
+CHSCO.US,D,20230413,000000,27.01,27.0699,26.8,27,16403,0
+CHSCO.US,D,20230414,000000,27,27,26.68,26.75,22353,0
+CHSCO.US,D,20230417,000000,26.71,26.95,26.6,26.7426,20481,0
+CHSCO.US,D,20230418,000000,26.85,26.85,26.6931,26.795,9608,0
+CHSCO.US,D,20230419,000000,26.8,26.85,26.71,26.84,4911,0
+CHSCO.US,D,20230420,000000,26.67,26.8098,26.4203,26.71,10656,0
+CHSCO.US,D,20230421,000000,26.7121,26.8299,26.6906,26.7,12847,0
+CHSCO.US,D,20230424,000000,26.7,26.7204,26.6901,26.72,7140,0
+CHSCO.US,D,20230425,000000,26.77,26.8094,26.525,26.53,10183,0
+CHSCO.US,D,20230426,000000,26.73,26.85,26.61,26.68,10832,0
+CHSCO.US,D,20230427,000000,26.745,26.8399,26.51,26.51,13336,0
+CHSCO.US,D,20230428,000000,26.69,26.69,25.99,26.16,146038,0
+CHSCO.US,D,20230501,000000,26.272,26.31,26,26.02,27314,0
+CHSCO.US,D,20230502,000000,26.15,26.23,25.75,25.86,28187,0
+CHSCO.US,D,20230503,000000,25.85,25.9899,25.66,25.8,18276,0
+CHSCO.US,D,20230504,000000,25.76,25.7999,25.57,25.6,33120,0
+CHSCO.US,D,20230505,000000,25.74,25.8899,25.617,25.77,12067,0
+CHSCO.US,D,20230508,000000,25.9,25.9,25.66,25.68,23381,0
+CHSCO.US,D,20230509,000000,25.7,25.755,25.63,25.63,10460,0
+CHSCO.US,D,20230510,000000,25.72,25.8,25.66,25.68,10261,0
+CHSCO.US,D,20230511,000000,25.68,25.7634,25.57,25.62,23138,0
+CHSCO.US,D,20230512,000000,25.72,25.7705,25.65,25.66,9748,0
+CHSCO.US,D,20230515,000000,25.62,25.75,25.6,25.65,22137,0
+CHSCO.US,D,20230516,000000,25.65,25.6999,25.5612,25.5612,18028,0
+CHSCO.US,D,20230517,000000,25.6841,25.86,25.66,25.8,13936,0
+CHSCO.US,D,20230518,000000,25.81,25.86,25.745,25.84,26958,0
+CHSCO.US,D,20230519,000000,25.86,25.87,25.74,25.84,14537,0
+CHSCO.US,D,20230522,000000,25.84,25.88,25.78,25.8601,9869,0
+CHSCO.US,D,20230523,000000,25.76,25.885,25.75,25.865,10839,0
+CHSCO.US,D,20230524,000000,25.7501,25.88,25.7,25.8,11636,0
+CHSCO.US,D,20230525,000000,25.7401,25.9,25.72,25.72,13984,0
+CHSCO.US,D,20230526,000000,25.825,25.9,25.7219,25.78,12398,0
+CHSCO.US,D,20230530,000000,25.73,25.78,25.7,25.75,14371,0
+CHSCO.US,D,20230531,000000,25.75,26.49,25.75,26.49,211609,0
+CHSCO.US,D,20230601,000000,26.45,26.68,26.37,26.45,20541,0
+CHSCO.US,D,20230602,000000,26.65,26.82,26.4,26.74,18241,0
+CHSCO.US,D,20230605,000000,26.7,26.82,26.5701,26.78,8882,0
+CHSCO.US,D,20230606,000000,26.7801,26.92,26.7,26.75,23350,0
+CHSCO.US,D,20230607,000000,26.83,26.8999,26.6,26.7,5442,0
+CHSCO.US,D,20230608,000000,26.79,26.8398,26.7401,26.82,5924,0
+CHSCO.US,D,20230609,000000,26.75,26.86,26.72,26.86,5273,0
+CHSCO.US,D,20230612,000000,26.8,26.88,26.76,26.88,15496,0
+CHSCO.US,D,20230613,000000,26.87,26.95,26.54,26.95,36258,0
+CHSCO.US,D,20230614,000000,26.51,26.6123,26.273,26.61,20180,0
+CHSCO.US,D,20230615,000000,26.1,26.6955,26.1,26.61,22938,0
+CHSCO.US,D,20230616,000000,26.63,26.63,26.1,26.1,37730,0
+CHSCO.US,D,20230620,000000,26.2,26.6006,25.9,25.97,18718,0
+CHSCO.US,D,20230621,000000,25.9,26.26,25.83,25.975,17171,0
+CHSCO.US,D,20230622,000000,26,26,25.8,25.82,14937,0
+CHSCO.US,D,20230623,000000,25.82,25.93,25.79,25.79,7561,0
+CHSCO.US,D,20230626,000000,26,26,25.87,25.87,11700,0
+CHSCO.US,D,20230627,000000,25.915,25.9828,25.87,25.92,8837,0
+CHSCO.US,D,20230628,000000,25.99,25.99,25.8853,25.91,32461,0
+CHSCO.US,D,20230629,000000,25.91,26,25.836,25.95,24694,0
+CHSCO.US,D,20230630,000000,26.24,26.2842,25.71,26.05,182057,0
+CHSCO.US,D,20230703,000000,25.96,26.2,25.96,26.08,14271,0
+CHSCO.US,D,20230705,000000,26.08,26.26,25.9501,26,12024,0
+CHSCO.US,D,20230706,000000,25.9,26.05,25.65,25.75,33727,0
+CHSCO.US,D,20230707,000000,25.83,25.995,25.81,25.93,8945,0
+CHSCO.US,D,20230710,000000,26,26.25,25.96,25.96,15390,0
+CHSCO.US,D,20230711,000000,25.92,26.1993,25.91,25.95,10554,0
+CHSCO.US,D,20230712,000000,26.09,26.2,25.9,25.99,10065,0
+CHSCO.US,D,20230713,000000,25.95,26,25.91,25.975,10292,0
+CHSCO.US,D,20230714,000000,25.97,25.97,25.83,25.85,13215,0
+CHSCO.US,D,20230717,000000,25.85,25.9,25.8,25.9,10095,0
+CHSCO.US,D,20230718,000000,25.8784,26.0799,25.8,25.87,21008,0
+CHSCO.US,D,20230719,000000,25.94,25.94,25.75,25.76,27805,0
+CHSCO.US,D,20230720,000000,25.77,25.8978,25.75,25.77,13834,0
+CHSCO.US,D,20230721,000000,25.8,25.9076,25.8,25.86,5638,0
+CHSCO.US,D,20230724,000000,25.89,25.9,25.84,25.89,8442,0
+CHSCO.US,D,20230725,000000,25.85,25.97,25.85,25.955,10821,0
+CHSCO.US,D,20230726,000000,25.9,26.2099,25.9,26.14,11363,0
+CHSCO.US,D,20230727,000000,26.05,26.25,25.9585,26.06,20118,0
+CHSCO.US,D,20230728,000000,26.01,26.18,25.9366,26,13381,0
+CHSCO.US,D,20230731,000000,26.06,26.38,26.06,26.33,29371,0
+CHSCO.US,D,20230801,000000,26.17,26.265,26.17,26.25,8678,0
+CHSCO.US,D,20230802,000000,26.25,26.32,26.19,26.32,15260,0
+CHSCO.US,D,20230803,000000,26.27,26.27,26.14,26.14,8927,0
+CHSCO.US,D,20230804,000000,26.22,26.32,26.09,26.21,14340,0
+CHSCO.US,D,20230807,000000,26.11,26.28,26.11,26.2,7756,0
+CHSCO.US,D,20230808,000000,26.1604,26.21,26.1604,26.19,2302,0
+CHSCO.US,D,20230809,000000,26.185,26.2099,26.09,26.1,14006,0
+CHSCO.US,D,20230810,000000,26.1,26.1,26.041,26.06,9625,0
+CHSCO.US,D,20230811,000000,26.13,26.1499,26.07,26.1499,5744,0
+CHSCO.US,D,20230814,000000,26.05,26.14,26.04,26.06,4650,0
+CHSCO.US,D,20230815,000000,26.17,26.217,26.15,26.19,5889,0
+CHSCO.US,D,20230816,000000,26.2349,26.2349,26.0603,26.1843,12649,0
+CHSCO.US,D,20230817,000000,26.15,26.205,26.15,26.16,4631,0
+CHSCO.US,D,20230818,000000,26.16,26.25,26.16,26.25,5812,0
+CHSCO.US,D,20230821,000000,26.31,26.31,26.12,26.2738,13125,0
+CHSCO.US,D,20230822,000000,26.13,26.3382,26.13,26.2398,14661,0
+CHSCO.US,D,20230823,000000,26.16,26.31,26.06,26.1,37044,0
+CHSCO.US,D,20230824,000000,26.14,26.1808,26.04,26.12,16309,0
+CHSCO.US,D,20230825,000000,26.15,26.24,26.0578,26.08,8542,0
+CHSCO.US,D,20230828,000000,26.08,26.2919,26.08,26.1504,8730,0
+CHSCO.US,D,20230829,000000,26.15,26.26,26.15,26.26,7627,0
+CHSCO.US,D,20230830,000000,26.32,26.485,26.28,26.47,6167,0
+CHSCO.US,D,20230831,000000,26.4,27.27,26.36,27.1,108348,0
+CHSCO.US,D,20230901,000000,26.92,27.07,26.92,27.04,15530,0
+CHSCO.US,D,20230905,000000,27.0627,27.0651,26.7601,26.98,9346,0
+CHSCO.US,D,20230906,000000,26.98,27.0778,26.87,26.98,8730,0
+CHSCO.US,D,20230907,000000,27.14,27.14,26.68,26.9,13119,0
+CHSCO.US,D,20230908,000000,26.91,27,26.7901,26.86,9735,0
+CHSCO.US,D,20230911,000000,27,27.02,26.83,26.9951,9202,0
+CHSCO.US,D,20230912,000000,26.96,27.21,26.86,27.1,20097,0
+CHSCO.US,D,20230913,000000,27.0148,27.0709,26.94,27.05,23213,0
+CHSCO.US,D,20230914,000000,26.855,27.08,26.855,27.08,14036,0
+CHSCO.US,D,20230915,000000,26.76,26.89,26.6,26.89,16405,0
+CHSCO.US,D,20230918,000000,26.6087,26.82,26.5,26.5,14953,0
+CHSCO.US,D,20230919,000000,26.52,26.8392,26.3001,26.65,7209,0
+CHSCO.US,D,20230920,000000,26.5519,26.65,26.5519,26.64,7707,0
+CHSCO.US,D,20230921,000000,26.5,26.51,26.14,26.17,37909,0
+CHSCO.US,D,20230922,000000,26.0627,26.4793,26.0627,26.2,7162,0
+CHSCO.US,D,20230925,000000,26.13,26.3394,26.0313,26.14,17483,0
+CHSCO.US,D,20230926,000000,26.11,26.37,26.1011,26.17,3359,0
+CHSCO.US,D,20230927,000000,26.24,26.355,26.07,26.205,8733,0
+CHSCO.US,D,20230928,000000,26.29,26.68,26.13,26.67,22357,0
+CHSCO.US,D,20230929,000000,26.69,26.9,26.44,26.75,64403,0
+CHSCO.US,D,20231002,000000,26.81,26.85,26.47,26.5191,24518,0
+CHSCO.US,D,20231003,000000,26.51,26.51,26,26.3,16136,0
+CHSCO.US,D,20231004,000000,26.25,26.3,26.1546,26.21,7567,0
+CHSCO.US,D,20231005,000000,26.21,26.21,26.16,26.185,14581,0
+CHSCO.US,D,20231006,000000,26.15,26.15,26.0694,26.14,9600,0
+CHSCO.US,D,20231009,000000,26.15,26.2224,26,26.05,18502,0
+CHSCO.US,D,20231010,000000,26.09,26.1188,26.01,26.05,10826,0
+CHSCO.US,D,20231011,000000,26.09,26.17,25.67,25.96,28857,0
+CHSCO.US,D,20231012,000000,25.95,26.0056,25.71,25.84,28433,0
+CHSCO.US,D,20231013,000000,25.9,25.9685,25.75,25.77,8483,0
+CHSCO.US,D,20231016,000000,25.79,25.82,25.71,25.72,9513,0
+CHSCO.US,D,20231017,000000,25.72,25.7399,25.62,25.6301,20844,0
+CHSCO.US,D,20231018,000000,25.75,25.75,25.6,25.61,8831,0
+CHSCO.US,D,20231019,000000,25.81,25.9347,25.61,25.64,20856,0
+CHSCO.US,D,20231020,000000,25.68,25.8,25.64,25.74,5060,0
+CHSCO.US,D,20231023,000000,25.8048,25.8048,25.6,25.6001,6699,0
+CHSCO.US,D,20231024,000000,25.6,25.8072,25.6,25.775,8809,0
+CHSCO.US,D,20231025,000000,25.74,25.76,25.6,25.6,12471,0
+CHSCO.US,D,20231026,000000,25.58,25.79,25.54,25.6,19443,0
+CHSCO.US,D,20231027,000000,25.6,25.6899,25.53,25.58,9653,0
+CHSCO.US,D,20231030,000000,25.59,25.6648,25.51,25.58,18386,0
+CHSCO.US,D,20231031,000000,25.58,25.66,25.46,25.58,51827,0
+CHSCO.US,D,20231101,000000,25.62,25.9342,25.62,25.76,32529,0
+CHSCO.US,D,20231102,000000,26,26.15,25.6733,25.995,13758,0
+CHSCO.US,D,20231103,000000,26.12,26.3801,25.9987,26.0701,23736,0
+CHSCO.US,D,20231106,000000,26.0437,26.25,25.95,25.95,10589,0
+CHSCO.US,D,20231107,000000,25.85,25.9499,25.72,25.86,15329,0
+CHSCO.US,D,20231108,000000,25.76,25.96,25.72,25.94,7134,0
+CHSCO.US,D,20231109,000000,26,26.32,25.93,25.94,12005,0
+CHSCO.US,D,20231110,000000,26.0984,26.1577,25.99,26.1501,6181,0
+CHSCO.US,D,20231113,000000,25.97,26.2999,25.97,26.2,11059,0
+CHSCO.US,D,20231114,000000,26.32,26.575,26.1901,26.46,17970,0
+CHSCO.US,D,20231115,000000,26.46,26.47,26.315,26.315,7471,0
+CHSCO.US,D,20231116,000000,26.41,26.49,26.36,26.42,12451,0
+CHSCO.US,D,20231117,000000,26.53,26.63,26.3699,26.3699,7312,0
+CHSCO.US,D,20231120,000000,26.46,26.64,26.33,26.565,14196,0
+CHSCO.US,D,20231121,000000,26.52,26.66,26.5,26.65,8951,0
+CHSCO.US,D,20231122,000000,26.6973,26.6973,26.2,26.29,34997,0
+CHSCO.US,D,20231124,000000,26.395,26.48,26.395,26.4,2299,0
+CHSCO.US,D,20231127,000000,26.5,26.6,26.3217,26.51,20759,0
+CHSCO.US,D,20231128,000000,26.48,26.6,26.34,26.42,27893,0
+CHSCO.US,D,20231129,000000,26.5295,26.5983,26.36,26.38,17518,0
+CHSCO.US,D,20231130,000000,26.6,26.6,26.15,26.23,174708,0
+CHSCO.US,D,20231201,000000,26.39,26.59,26.39,26.59,7993,0
+CHSCO.US,D,20231204,000000,26.58,26.5899,26.28,26.42,8741,0
+CHSCO.US,D,20231205,000000,26.5699,26.59,26.52,26.53,9568,0
+CHSCO.US,D,20231206,000000,26.57,26.6383,26.5,26.5,31983,0
+CHSCO.US,D,20231207,000000,26.6,26.65,26.5489,26.64,18839,0
+CHSCO.US,D,20231208,000000,26.65,26.68,26.5985,26.68,12659,0
+CHSCO.US,D,20231211,000000,26.68,26.69,26.59,26.66,17306,0
+CHSCO.US,D,20231212,000000,26.65,26.75,26.6277,26.68,16435,0
+CHSCO.US,D,20231213,000000,26.36,26.59,26.0102,26.47,34006,0
+CHSCO.US,D,20231214,000000,26.47,26.47,26.25,26.37,21233,0
+CHSCO.US,D,20231215,000000,26.24,26.381,25.9501,26.1,30814,0
+CHSCO.US,D,20231218,000000,26,26.3,25.74,25.9577,22795,0
+CHSCO.US,D,20231219,000000,25.82,25.9599,25.71,25.88,18492,0
+CHSCO.US,D,20231220,000000,25.81,25.94,25.72,25.83,34036,0
+CHSCO.US,D,20231221,000000,25.72,25.85,25.72,25.78,22647,0
+CHSCO.US,D,20231222,000000,25.78,25.93,25.75,25.85,45260,0
+CHSCO.US,D,20231226,000000,25.8,26,25.76,25.77,42414,0
+CHSCO.US,D,20231227,000000,25.83,25.9,25.72,25.9,19502,0
+CHSCO.US,D,20231228,000000,25.8,26.23,25.8,26.22,36546,0
+CHSCO.US,D,20231229,000000,26.27,26.52,25.9608,26.52,148550,0
+CHSCO.US,D,20240102,000000,26.28,26.45,26.19,26.28,17797,0
+CHSCO.US,D,20240103,000000,26.28,26.28,26.15,26.28,10969,0
+CHSCO.US,D,20240104,000000,26.14,26.35,26.14,26.21,22535,0
+CHSCO.US,D,20240105,000000,26.3332,26.3332,26.1,26.11,19775,0
+CHSCO.US,D,20240108,000000,26.15,26.205,26.1208,26.1918,11130,0
+CHSCO.US,D,20240109,000000,26.03,26.29,26.03,26.28,11268,0
+CHSCO.US,D,20240110,000000,26.29,26.43,26.2799,26.38,7612,0
+CHSCO.US,D,20240111,000000,26.34,26.43,26.241,26.43,16522,0
+CHSCO.US,D,20240112,000000,26.3,26.5,26.25,26.5,12983,0
+CHSCO.US,D,20240116,000000,26.49,26.5,26.2961,26.5,13530,0
+CHSCO.US,D,20240117,000000,26.48,26.5,26.3208,26.4832,13464,0
+CHSCO.US,D,20240118,000000,26.455,26.49,26.35,26.44,8844,0
+CHSCO.US,D,20240119,000000,26.36,26.5,26.36,26.5,7201,0
+CHSCO.US,D,20240122,000000,26.5,26.65,26.43,26.57,19568,0
+CHSCO.US,D,20240123,000000,26.65,26.65,26.4761,26.5401,9755,0
+CHSCO.US,D,20240124,000000,26.49,26.55,26.3608,26.5,23050,0
+CHSCO.US,D,20240125,000000,26.505,26.7,26.505,26.675,9575,0
+CHSCO.US,D,20240126,000000,26.69,26.69,26.5102,26.61,8257,0
+CHSCO.US,D,20240129,000000,26.51,26.7,26.51,26.695,18376,0
+CHSCO.US,D,20240130,000000,26.68,26.78,26.64,26.78,14153,0
+CHSCO.US,D,20240131,000000,26.78,26.78,26.12,26.12,138644,0
+CHSCO.US,D,20240201,000000,26.2,26.3423,26.13,26.25,20760,0
+CHSCO.US,D,20240202,000000,26.15,26.35,26.15,26.24,26925,0
+CHSCO.US,D,20240205,000000,26.2,26.32,26.06,26.12,14969,0
+CHSCO.US,D,20240206,000000,26.04,26.2897,26.04,26.17,9070,0
+CHSCO.US,D,20240207,000000,26.2,26.25,26.2,26.245,3702,0
+CHSCO.US,D,20240208,000000,26.32,26.47,26.29,26.47,16298,0
+CHSCO.US,D,20240209,000000,26.45,26.64,26.4183,26.57,12184,0
+CHSCO.US,D,20240212,000000,26.55,26.7312,26.55,26.68,22266,0
+CHSCO.US,D,20240213,000000,26.64,26.64,26.25,26.42,9199,0
+CHSCO.US,D,20240214,000000,26.5106,26.6895,26.5106,26.64,7266,0
+CHSCO.US,D,20240215,000000,26.6001,26.7999,26.6001,26.73,8323,0
+CHSCO.US,D,20240216,000000,26.78,26.8704,26.65,26.71,5693,0
+CHSCO.US,D,20240220,000000,26.71,26.8,26.6,26.73,13264,0
+CHSCO.US,D,20240221,000000,26.6428,26.73,26.5815,26.64,4999,0
+CHSCO.US,D,20240222,000000,26.6,26.92,26.6,26.81,5473,0
+CHSCO.US,D,20240223,000000,26.71,26.98,26.71,26.97,17281,0
+CHSCO.US,D,20240226,000000,26.7,26.96,26.7,26.85,11240,0
+CHSCO.US,D,20240227,000000,26.72,26.79,26.71,26.79,15448,0
+CHSCO.US,D,20240228,000000,26.54,26.98,26.54,26.9756,17193,0
+CHSCO.US,D,20240229,000000,26.98,27,26.82,26.82,37685,0
+CHSCO.US,D,20240301,000000,26.75,26.9899,26.7153,26.93,9366,0
+CHSCO.US,D,20240304,000000,26.81,26.9698,26.7161,26.931,11180,0
+CHSCO.US,D,20240305,000000,26.8201,27.2,26.8201,27.19,31219,0
+CHSCO.US,D,20240306,000000,27.2,27.27,27.04,27.22,13565,0
+CHSCO.US,D,20240307,000000,27.37,27.42,27.2216,27.41,15459,0
+CHSCO.US,D,20240308,000000,27.29,27.5,27.29,27.47,23161,0
+CHSCO.US,D,20240311,000000,27.35,27.515,27.2,27.44,26296,0
+CHSCO.US,D,20240312,000000,27.2433,27.445,27.2433,27.39,10441,0
+CHSCO.US,D,20240313,000000,27.3,27.5,27.3,27.34,13608,0
+CHSCO.US,D,20240314,000000,26.81,27.04,26.67,26.95,20630,0
+CHSCO.US,D,20240315,000000,27.18,27.18,26.8184,26.98,25315,0
+CHSCO.US,D,20240318,000000,26.965,27.1,26.9146,27.02,9062,0
+CHSCO.US,D,20240319,000000,27.11,27.35,26.9436,27.3,29060,0
+CHSCO.US,D,20240320,000000,27.35,27.44,27.1123,27.35,23760,0
+CHSCO.US,D,20240321,000000,27.26,27.43,27.26,27.35,16708,0
+CHSCO.US,D,20240322,000000,27.34,27.38,27.1014,27.365,10553,0
+CHSCO.US,D,20240325,000000,27.3076,27.355,27.1101,27.2,11984,0
+CHSCO.US,D,20240326,000000,27.2,27.2828,27,27.03,25799,0
+CHSCO.US,D,20240327,000000,27.13,27.19,26.85,27.02,17429,0
+CHSCO.US,D,20240328,000000,27.3,27.3,26.81,26.81,76066,0
+CHSCO.US,D,20240401,000000,26.85,27.19,26.85,27.04,27715,0
+CHSCO.US,D,20240402,000000,26.91,27.11,26.8506,26.95,18076,0
+CHSCO.US,D,20240403,000000,27.112,27.1285,26.9601,26.975,8196,0
+CHSCO.US,D,20240404,000000,27,27.11,26.9875,26.9875,9486,0
+CHSCO.US,D,20240405,000000,27.13,27.17,27.0701,27.09,11558,0
+CHSCO.US,D,20240408,000000,27.04,27.1371,26.99,26.99,8885,0
+CHSCO.US,D,20240409,000000,27.05,27.15,26.95,26.99,24850,0
+CHSCO.US,D,20240410,000000,27.1,27.1,26.61,26.8499,37002,0
+CHSCO.US,D,20240411,000000,26.89,26.89,26.66,26.67,16479,0
+CHSCO.US,D,20240412,000000,26.79,26.79,26.66,26.7,11999,0
+CHSCO.US,D,20240415,000000,26.63,26.63,26.4,26.48,17012,0
+CHSCO.US,D,20240416,000000,26.5,26.726,26.5,26.52,5308,0
+CHSCO.US,D,20240417,000000,26.5182,26.785,26.5182,26.62,2929,0
+CHSCO.US,D,20240418,000000,26.72,26.72,26.45,26.47,20567,0
+CHSCO.US,D,20240419,000000,26.64,26.79,26.57,26.57,5789,0
+CHSCO.US,D,20240422,000000,26.7015,26.7015,26.52,26.52,9568,0
+CHSCO.US,D,20240423,000000,26.54,27.0299,26.54,26.65,4055,0
+CHSCO.US,D,20240424,000000,26.585,26.805,26.54,26.61,3648,0
+CHSCO.US,D,20240425,000000,26.64,26.64,26.45,26.45,23523,0
+CHSCO.US,D,20240426,000000,26.45,26.67,26.45,26.55,12620,0
+CHSCO.US,D,20240429,000000,26.52,26.61,26.51,26.53,5877,0
+CHSCO.US,D,20240430,000000,26.6302,26.69,26.55,26.67,21393,0
+CHSCO.US,D,20240501,000000,26.65,26.79,26.6,26.79,8214,0
+CHSCO.US,D,20240502,000000,26.745,26.8599,26.63,26.63,10453,0
+CHSCO.US,D,20240503,000000,26.82,26.82,26.65,26.7,6066,0
+CHSCO.US,D,20240506,000000,26.98,26.98,26.71,26.75,23274,0
+CHSCO.US,D,20240507,000000,26.71,26.88,26.7,26.7,16775,0
+CHSCO.US,D,20240508,000000,26.7,26.84,26.61,26.62,11924,0
+CHSCO.US,D,20240509,000000,26.61,26.65,26.6,26.62,14120,0
+CHSCO.US,D,20240510,000000,26.61,26.9186,26.61,26.61,4653,0
+CHSCO.US,D,20240513,000000,26.7,26.9398,26.6758,26.92,11262,0
+CHSCO.US,D,20240514,000000,26.84,26.93,26.645,26.9,7939,0
+CHSCO.US,D,20240515,000000,26.99,26.99,26.83,26.97,13165,0
+CHSCO.US,D,20240516,000000,26.95,26.98,26.69,26.98,11764,0
+CHSCO.US,D,20240517,000000,26.75,26.95,26.75,26.95,3364,0
+CHSCO.US,D,20240520,000000,26.9222,26.9222,26.76,26.7601,1616,0
+CHSCO.US,D,20240521,000000,26.77,26.8499,26.68,26.76,5816,0
+CHSCO.US,D,20240522,000000,26.79,27,26.76,26.83,13480,0
+CHSCO.US,D,20240523,000000,26.82,26.8277,26.5,26.56,13979,0
+CHSCO.US,D,20240524,000000,26.695,26.81,26.635,26.81,3223,0
+CHSCO.US,D,20240528,000000,26.85,26.875,26.6179,26.66,12466,0
+CHSCO.US,D,20240529,000000,26.63,26.69,26.3,26.41,19834,0
+CHSCO.US,D,20240530,000000,26.51,26.56,26.43,26.43,9270,0
+CHSCO.US,D,20240531,000000,26.46,27.4,26.46,27.26,152785,0
+CHSCO.US,D,20240603,000000,27.18,27.43,27.18,27.25,33454,0
+CHSCO.US,D,20240604,000000,27.36,27.45,27.18,27.27,16765,0
+CHSCO.US,D,20240605,000000,27.385,27.5,27.32,27.46,29366,0
+CHSCO.US,D,20240606,000000,27.4,27.5,27.3,27.48,27127,0
+CHSCO.US,D,20240607,000000,27.4,27.66,27.32,27.54,55278,0
+CHSCO.US,D,20240610,000000,27.53,27.6899,27.3713,27.52,36655,0
+CHSCO.US,D,20240611,000000,27.5,27.6461,27.37,27.58,17339,0
+CHSCO.US,D,20240612,000000,27.58,27.73,27.4801,27.61,29214,0
+CHSCO.US,D,20240613,000000,27.39,27.39,27.0501,27.12,8728,0
+CHSCO.US,D,20240614,000000,27.06,27.2115,26.91,26.96,17316,0
+CHSCO.US,D,20240617,000000,26.91,26.91,26.76,26.87,46256,0
+CHSCO.US,D,20240618,000000,26.765,26.92,26.75,26.89,37380,0
+CHSCO.US,D,20240620,000000,26.9,26.9,26.7572,26.87,10044,0
+CHSCO.US,D,20240621,000000,26.88,26.88,26.52,26.52,38432,0
+CHSCO.US,D,20240624,000000,26.65,26.73,26.57,26.69,19245,0
+CHSCO.US,D,20240625,000000,26.73,26.84,26.65,26.75,4762,0
+CHSCO.US,D,20240626,000000,26.66,26.8482,26.66,26.72,7132,0
+CHSCO.US,D,20240627,000000,26.84,26.9,26.7401,26.9,14332,0
+CHSCO.US,D,20240628,000000,27.2,27.23,26.8491,27.17,33135,0
+CHSCO.US,D,20240701,000000,27.15,27.15,26.85,27.0615,12264,0
+CHSCO.US,D,20240702,000000,27.05,27.25,27.05,27.2,9757,0
+CHSCO.US,D,20240703,000000,27.14,27.38,27.14,27.32,11174,0
+CHSCO.US,D,20240705,000000,27.3,27.3,27.2,27.2001,11420,0
+CHSCO.US,D,20240708,000000,27.1,27.19,27.1,27.1,3246,0
+CHSCO.US,D,20240709,000000,27.08,27.18,27,27.01,16250,0
+CHSCO.US,D,20240710,000000,27.0625,27.115,27.06,27.06,5378,0
+CHSCO.US,D,20240711,000000,27.2,27.265,27.17,27.265,4375,0
+CHSCO.US,D,20240712,000000,27.256,27.32,27.2501,27.32,5569,0
+CHSCO.US,D,20240715,000000,27.3,27.3,27.22,27.22,12176,0
+CHSCO.US,D,20240716,000000,27.16,27.27,27.16,27.27,7787,0
+CHSCO.US,D,20240717,000000,27.28,27.415,27.16,27.415,24244,0
+CHSCO.US,D,20240718,000000,27.3,27.31,27.23,27.23,6140,0
+CHSCO.US,D,20240719,000000,27.31,27.31,27.16,27.16,6346,0
+CHSCO.US,D,20240722,000000,27.15,27.27,27.15,27.2,9530,0
+CHSCO.US,D,20240723,000000,27.2,27.2606,27.16,27.22,6043,0
+CHSCO.US,D,20240724,000000,27.2,27.24,27.07,27.07,5803,0
+CHSCO.US,D,20240725,000000,27.09,27.19,26.91,27,9101,0
+CHSCO.US,D,20240726,000000,27.01,27.0599,26.95,26.95,10519,0
+CHSCO.US,D,20240729,000000,26.96,26.96,26.42,26.8,34409,0
+CHSCO.US,D,20240730,000000,26.83,26.9199,26.81,26.81,8496,0
+CHSCO.US,D,20240731,000000,26.83,26.8738,26.23,26.3,176094,0
+CHSCO.US,D,20240801,000000,26.45,26.46,26.35,26.44,42364,0
+CHSCO.US,D,20240802,000000,26.4,26.4499,26.27,26.39,41652,0
+CHSCO.US,D,20240805,000000,26.01,26.2511,25.75,26.08,54911,0
+CHSCO.US,D,20240806,000000,26.14,26.3099,26.02,26.2,23770,0
+CHSCO.US,D,20240807,000000,26.4448,26.465,26.1201,26.17,25085,0
+CHSCO.US,D,20240808,000000,26.33,26.4495,26.12,26.32,14412,0
+CHSCO.US,D,20240809,000000,26.18,26.51,26.1701,26.24,12187,0
+CHSCO.US,D,20240812,000000,26.28,26.3584,26.16,26.19,15299,0
+CHSCO.US,D,20240813,000000,26.28,26.33,26.2283,26.33,11677,0
+CHSCO.US,D,20240814,000000,26.36,26.42,26.22,26.36,12468,0
+CHSCO.US,D,20240815,000000,26.38,26.455,26.2,26.3,9402,0
+CHSCO.US,D,20240816,000000,26.3,26.39,26.28,26.3,4113,0
+CHSCO.US,D,20240819,000000,26.34,26.41,26.29,26.4,11591,0
+CHSCO.US,D,20240820,000000,26.4,26.4699,26.35,26.42,10759,0
+CHSCO.US,D,20240821,000000,26.39,26.57,26.39,26.57,14513,0
+CHSCO.US,D,20240822,000000,26.61,26.63,26.49,26.58,6348,0
+CHSCO.US,D,20240823,000000,26.69,26.7487,26.6425,26.66,7046,0
+CHSCO.US,D,20240826,000000,26.7,26.7,26.52,26.64,10568,0
+CHSCO.US,D,20240827,000000,26.62,26.72,26.5411,26.6999,10518,0
+CHSCO.US,D,20240828,000000,26.7,26.72,26.59,26.64,8900,0
+CHSCO.US,D,20240829,000000,26.55,26.68,26.5406,26.63,10961,0
+CHSCO.US,D,20240830,000000,26.67,26.7284,26.55,26.55,18103,0
+CHSCO.US,D,20240903,000000,26.63,26.7062,26.49,26.58,7700,0
+CHSCO.US,D,20240904,000000,26.55,26.7399,26.52,26.67,11621,0
+CHSCO.US,D,20240905,000000,26.68,26.87,26.68,26.75,8234,0
+CHSCO.US,D,20240906,000000,26.77,26.77,26.55,26.75,8441,0
+CHSCO.US,D,20240909,000000,26.75,26.85,26.7365,26.74,16657,0
+CHSCO.US,D,20240910,000000,26.75,26.75,26.72,26.73,8138,0
+CHSCO.US,D,20240911,000000,26.72,26.94,26.705,26.94,12836,0
+CHSCO.US,D,20240912,000000,26.92,27.06,26.91,27.01,22623,0
+CHSCO.US,D,20240913,000000,27.085,27.14,27.03,27.1,13891,0
+CHSCO.US,D,20240916,000000,26.78,26.78,26.56,26.74,12474,0
+CHSCO.US,D,20240917,000000,26.81,26.8299,26.63,26.79,14981,0
+CHSCO.US,D,20240918,000000,26.78,26.95,26.715,26.81,12421,0
+CHSCO.US,D,20240919,000000,26.85,27.08,26.85,27.08,19525,0
+CHSCO.US,D,20240920,000000,27.08,27.23,26.6,27.23,26627,0
+CHSCO.US,D,20240923,000000,27.23,27.23,27.01,27.2,10036,0
+CHSCO.US,D,20240924,000000,27.0758,27.37,27.0758,27.37,5690,0
+CHSCO.US,D,20240925,000000,27.21,27.44,27.2,27.23,16660,0
+CHSCO.US,D,20240926,000000,27.2,27.3039,27.2,27.2,14246,0
+CHSCO.US,D,20240927,000000,27.29,27.3023,27.13,27.15,21799,0
+CHSCO.US,D,20240930,000000,27.38,27.39,26.72,26.77,119018,0
+CHSCO.US,D,20241001,000000,26.83,27.3,26.8,26.95,17860,0
+CHSCO.US,D,20241002,000000,26.99,27.1888,26.87,26.93,12830,0
+CHSCO.US,D,20241003,000000,26.95,27.39,26.93,26.95,5495,0
+CHSCO.US,D,20241004,000000,26.79,27.0276,26.79,26.88,13933,0
+CHSCO.US,D,20241007,000000,27,27.05,26.71,26.72,9766,0
+CHSCO.US,D,20241008,000000,26.77,26.9199,26.75,26.87,8386,0
+CHSCO.US,D,20241009,000000,26.89,26.89,26.75,26.84,8564,0
+CHSCO.US,D,20241010,000000,26.99,27.0214,26.78,26.965,11098,0
+CHSCO.US,D,20241011,000000,26.895,27.16,26.7801,27.16,7381,0
+CHSCO.US,D,20241014,000000,27.16,27.21,27.05,27.21,11049,0
+CHSCO.US,D,20241015,000000,27.21,27.35,27.1101,27.33,14258,0
+CHSCO.US,D,20241016,000000,27.34,27.37,27.185,27.35,8369,0
+CHSCO.US,D,20241017,000000,26.95,27.25,26.77,26.96,15419,0
+CHSCO.US,D,20241018,000000,27.22,27.23,27,27,6002,0
+CHSCO.US,D,20241021,000000,26.96,27.055,26.8,26.87,12070,0
+CHSCO.US,D,20241022,000000,26.92,27.1476,26.92,26.955,3141,0
+CHSCO.US,D,20241023,000000,27.04,27.04,26.67,26.78,12462,0
+CHSCO.US,D,20241024,000000,26.7,26.98,26.68,26.97,7641,0
+CHSCO.US,D,20241025,000000,27,27,26.88,26.88,4574,0
+CHSCO.US,D,20241028,000000,26.95,26.95,26.8312,26.8312,6245,0
+CHSCO.US,D,20241029,000000,26.97,27,26.8194,26.88,7829,0
+CHSCO.US,D,20241030,000000,26.9337,27,26.9337,27,6724,0
+CHSCO.US,D,20241031,000000,27,27,26.63,26.63,34021,0
+CHSCO.US,D,20241101,000000,26.71,26.9959,26.71,26.82,6566,0
+CHSCO.US,D,20241104,000000,26.82,27.09,26.8,27.09,6710,0
+CHSCO.US,D,20241105,000000,27,27.23,26.92,27.23,11564,0
+CHSCO.US,D,20241106,000000,27.16,27.2199,27.0663,27.11,8245,0
+CHSCO.US,D,20241107,000000,27.11,27.19,27.11,27.19,1518,0
+CHSCO.US,D,20241108,000000,27.19,27.4,27.19,27.4,12073,0
+CHSCO.US,D,20241111,000000,27.25,27.3,27,27,8042,0
+CHSCO.US,D,20241112,000000,26.91,27.1199,26.75,26.75,9040,0
+CHSCO.US,D,20241113,000000,26.8,26.93,26.76,26.84,10687,0
+CHSCO.US,D,20241114,000000,26.9,26.9682,26.76,26.81,20845,0
+CHSCO.US,D,20241115,000000,27,27,26.73,26.73,12240,0
+CHSCO.US,D,20241118,000000,26.96,27.01,26.75,26.88,20323,0
+CHSCO.US,D,20241119,000000,26.99,26.99,26.85,26.9229,16743,0
+CHSCO.US,D,20241120,000000,26.85,26.9132,26.76,26.82,26661,0
+CHSCO.US,D,20241121,000000,26.83,27.01,26.83,26.98,7705,0
+CHSCO.US,D,20241122,000000,26.92,26.94,26.83,26.94,6142,0
+CHSCO.US,D,20241125,000000,26.95,27.0762,26.86,27.058,11547,0
+CHSCO.US,D,20241126,000000,26.85,26.893,26.59,26.6,24258,0
+CHSCO.US,D,20241127,000000,26.61,26.91,26.61,26.85,22280,0
+CHSCO.US,D,20241129,000000,26.89,27.18,26.56,26.62,169716,0
+CHSCO.US,D,20241202,000000,26.73,26.73,26.6,26.6001,16290,0
+CHSCO.US,D,20241203,000000,26.61,26.8031,26.61,26.65,19487,0
+CHSCO.US,D,20241204,000000,26.65,26.761,26.6,26.6,29652,0
+CHSCO.US,D,20241205,000000,26.69,26.7936,26.62,26.7,17883,0
+CHSCO.US,D,20241206,000000,26.71,26.9199,26.65,26.66,11437,0
+CHSCO.US,D,20241209,000000,26.842,26.842,26.66,26.66,9243,0
+CHSCO.US,D,20241210,000000,26.64,26.88,26.63,26.75,30592,0
+CHSCO.US,D,20241211,000000,26.81,26.92,26.81,26.85,18856,0
+CHSCO.US,D,20241212,000000,26.9,26.9496,26.77,26.88,26960,0
+CHSCO.US,D,20241213,000000,26.9,27.06,26.72,26.75,10976,0
+CHSCO.US,D,20241216,000000,26.66,26.9136,26.66,26.8,29025,0
+CHSCO.US,D,20241217,000000,26.37,26.7999,26.37,26.53,28796,0
+CHSCO.US,D,20241218,000000,26.67,26.67,26.2,26.2001,13799,0
+CHSCO.US,D,20241219,000000,26.25,26.54,26.1,26.18,44937,0
+CHSCO.US,D,20241220,000000,26.041,26.32,26.041,26.23,37235,0
+CHSCO.US,D,20241223,000000,26.04,26.13,26.01,26.06,21835,0
+CHSCO.US,D,20241224,000000,26.08,26.2363,26,26.05,12144,0
+CHSCO.US,D,20241226,000000,26.03,26.2,25.99,26.02,13987,0
+CHSCO.US,D,20241227,000000,26.0464,26.3096,25.9,26.13,55075,0
+CHSCO.US,D,20241230,000000,26.25,27.06,26.25,26.91,113088,0
+CHSCO.US,D,20241231,000000,27.04,27.15,26.75,27.06,296485,0
+CHSCO.US,D,20250102,000000,27,27.13,26.7649,27.13,41299,0
+CHSCO.US,D,20250103,000000,26.97,27.14,26.9024,27.075,21579,0
+CHSCO.US,D,20250106,000000,27,27.06,26.9,26.97,31915,0
+CHSCO.US,D,20250107,000000,27,27.03,26.66,26.76,47167,0
+CHSCO.US,D,20250108,000000,26.75,26.8646,26.7,26.79,18154,0
+CHSCO.US,D,20250110,000000,26.73,26.8,26.55,26.67,39699,0
+CHSCO.US,D,20250113,000000,26.63,26.75,26.5828,26.68,18549,0
+CHSCO.US,D,20250114,000000,26.66,26.8223,26.597,26.74,7714,0
+CHSCO.US,D,20250115,000000,26.76,26.9966,26.76,26.84,25376,0
+CHSCO.US,D,20250116,000000,26.95,26.95,26.84,26.84,10697,0
+CHSCO.US,D,20250117,000000,26.9,26.9,26.68,26.73,23735,0
+CHSCO.US,D,20250121,000000,26.75,26.9594,26.7301,26.9377,14555,0
+CHSCO.US,D,20250122,000000,26.79,26.9142,26.7424,26.8,20972,0
+CHSCO.US,D,20250123,000000,26.78,26.85,26.75,26.7875,12205,0
+CHSCO.US,D,20250124,000000,26.8,26.9,26.71,26.76,29265,0
+CHSCO.US,D,20250127,000000,26.76,26.8,26.7,26.72,28071,0
+CHSCO.US,D,20250128,000000,26.65,26.8299,26.5,26.51,30946,0
+CHSCO.US,D,20250129,000000,26.58,26.7268,26.5004,26.56,17438,0
+CHSCO.US,D,20250130,000000,26.72,26.8299,26.5001,26.66,18963,0
+CHSCO.US,D,20250131,000000,26.58,26.7858,26.19,26.26,352592,0
+CHSCO.US,D,20250203,000000,26.25,26.4199,26.24,26.33,49897,0
+CHSCO.US,D,20250204,000000,26.33,26.46,26.32,26.46,34069,0
+CHSCO.US,D,20250205,000000,26.38,26.7499,26.38,26.49,21820,0
+CHSCO.US,D,20250206,000000,26.5052,26.5787,26.35,26.4,20982,0
+CHSCO.US,D,20250207,000000,26.4,26.4738,26.3,26.33,25435,0
+CHSCO.US,D,20250210,000000,26.3,26.4729,26.3,26.34,17503,0
+CHSCO.US,D,20250211,000000,26.35,26.4499,26.3201,26.38,29515,0
+CHSCO.US,D,20250212,000000,26.35,26.4299,26.32,26.36,20717,0
+CHSCO.US,D,20250213,000000,26.43,26.5399,26.41,26.4967,20643,0
+CHSCO.US,D,20250214,000000,26.5,26.63,26.5,26.62,15203,0
+CHSCO.US,D,20250218,000000,26.65,26.6887,26.55,26.64,20206,0
+CHSCO.US,D,20250219,000000,26.6788,26.68,26.6082,26.6101,10298,0
+CHSCO.US,D,20250220,000000,26.6,26.74,26.59,26.7,24199,0
+CHSCO.US,D,20250221,000000,26.7,26.75,26.675,26.715,28480,0
+CHSCO.US,D,20250224,000000,26.65,26.79,26.65,26.775,8413,0
+CHSCO.US,D,20250225,000000,26.75,26.93,26.75,26.93,17419,0
+CHSCO.US,D,20250226,000000,26.94,26.94,26.86,26.92,15434,0
+CHSCO.US,D,20250227,000000,26.94,26.94,26.59,26.82,7720,0
+CHSCO.US,D,20250228,000000,26.7347,26.7347,26.52,26.55,30512,0
+CHSCO.US,D,20250303,000000,26.632,26.69,26.6,26.61,25521,0
+CHSCO.US,D,20250304,000000,26.58,26.7699,26.5601,26.6,13424,0
+CHSCO.US,D,20250305,000000,26.57,26.72,26.56,26.62,11475,0
+CHSCO.US,D,20250306,000000,26.78,26.8,26.53,26.62,32836,0
+CHSCO.US,D,20250307,000000,26.75,26.85,26.6257,26.77,21179,0
+CHSCO.US,D,20250310,000000,26.78,26.84,26.7,26.78,15307,0
+CHSCO.US,D,20250311,000000,26.76,26.84,26.71,26.79,12134,0
+CHSCO.US,D,20250312,000000,26.6589,26.8342,26.6589,26.73,8620,0
+CHSCO.US,D,20250313,000000,26.66,26.8399,26.65,26.7,17226,0
+CHSCO.US,D,20250314,000000,26.63,26.85,26.63,26.84,10272,0
+CHSCO.US,D,20250317,000000,26.33,26.47,26.27,26.37,8690,0
+CHSCO.US,D,20250318,000000,26.346,26.4755,26.25,26.41,7138,0
+CHSCO.US,D,20250319,000000,26.48,26.48,26.3,26.31,8001,0
+CHSCO.US,D,20250320,000000,26.4,26.41,26.32,26.3951,11862,0
+CHSCO.US,D,20250321,000000,26.4197,26.43,26.32,26.38,18888,0
+CHSCO.US,D,20250324,000000,26.4,26.49,26.27,26.29,23300,0
+CHSCO.US,D,20250325,000000,26.35,26.43,26.21,26.22,50360,0
+CHSCO.US,D,20250326,000000,26.23,26.35,26.2001,26.3,36181,0
+CHSCO.US,D,20250327,000000,26.4075,26.4299,26.26,26.33,17803,0
+CHSCO.US,D,20250328,000000,26.32,26.4502,26.21,26.22,43470,0
+CHSCO.US,D,20250331,000000,26.3,26.59,26,26,162789,0
+CHSCO.US,D,20250401,000000,26.14,26.32,26.035,26.21,31905,0
+CHSCO.US,D,20250402,000000,26.1,26.24,25.9,26.1144,62678,0
+CHSCO.US,D,20250403,000000,25.9,26.215,25.9,26.06,18964,0
+CHSCO.US,D,20250404,000000,25.86,26.3,25.86,26,24479,0
+CHSCO.US,D,20250407,000000,25.88,25.95,25.6095,25.6995,34372,0
+CHSCO.US,D,20250408,000000,25.87,26.13,25.72,25.8,44393,0
+CHSCO.US,D,20250409,000000,25.71,26,25.7001,25.97,28380,0
+CHSCO.US,D,20250410,000000,26.0245,26.0245,25.752,25.928,19904,0
+CHSCO.US,D,20250411,000000,25.89,25.94,25.77,25.91,21979,0
+CHSCO.US,D,20250414,000000,25.9,26.3213,25.9,26.3213,21952,0
+CHSCO.US,D,20250415,000000,26.13,26.22,26.0001,26.08,18575,0
+CHSCO.US,D,20250416,000000,25.97,26.1499,25.97,26,8121,0
+CHSCO.US,D,20250417,000000,26,26.2692,26,26.01,13654,0
+CHSCO.US,D,20250421,000000,26.02,26.12,26.02,26.09,11307,0
+CHSCO.US,D,20250422,000000,26.23,26.25,26.1,26.175,25870,0
+CHSCO.US,D,20250423,000000,26.19,26.31,26.1,26.1,20409,0
+CHSCO.US,D,20250424,000000,26.07,26.2825,26.07,26.1988,22909,0
+CHSCO.US,D,20250425,000000,26.2,26.4407,26.155,26.26,23913,0
+CHSCO.US,D,20250428,000000,26.3804,26.3804,26.22,26.275,5526,0
+CHSCO.US,D,20250429,000000,26.375,26.4075,26.25,26.28,10190,0
+CHSCO.US,D,20250430,000000,26.44,26.54,26.3,26.3,26168,0
+CHSCO.US,D,20250501,000000,26.355,26.52,26.3101,26.3278,9197,0
+CHSCO.US,D,20250502,000000,26.34,26.5,26.3,26.3,18376,0
+CHSCO.US,D,20250505,000000,26.38,26.38,26.21,26.21,5585,0
+CHSCO.US,D,20250506,000000,26.3778,26.44,26.26,26.26,12095,0
+CHSCO.US,D,20250507,000000,26.26,26.42,26.1925,26.28,9889,0
+CHSCO.US,D,20250508,000000,26.18,26.3999,26.13,26.21,9598,0
+CHSCO.US,D,20250509,000000,26.32,26.32,26.2,26.2,8865,0
+CHSCO.US,D,20250512,000000,26.35,26.35,26.2,26.255,7138,0
+CHSCO.US,D,20250513,000000,26.37,26.37,26.278,26.28,6683,0
+CHSCO.US,D,20250514,000000,26.32,26.38,26.28,26.31,5821,0
+CHSCO.US,D,20250515,000000,26.28,26.45,26.2746,26.4333,9542,0
+CHSCO.US,D,20250516,000000,26.4,26.4915,26.25,26.27,12026,0
+CHSCO.US,D,20250519,000000,26.21,26.3852,26.21,26.285,11188,0
+CHSCO.US,D,20250520,000000,26.25,26.4781,26.25,26.3,25380,0
+CHSCO.US,D,20250521,000000,26.3,26.4256,26.25,26.3,14463,0
+CHSCO.US,D,20250522,000000,26.4,26.4,26.15,26.15,17714,0
+CHSCO.US,D,20250523,000000,26.21,26.27,26.16,26.27,21193,0
+CHSCO.US,D,20250527,000000,26.24,26.3109,26.22,26.22,29847,0
+CHSCO.US,D,20250528,000000,26.32,26.6,26.32,26.57,16192,0
+CHSCO.US,D,20250529,000000,26.61,26.92,26.573,26.83,47229,0
+CHSCO.US,D,20250530,000000,26.94,27.19,26.8521,27.09,336573,0
+CHSCO.US,D,20250602,000000,27,27.05,26.88,26.97,23143,0
+CHSCO.US,D,20250603,000000,27.09,27.09,26.7931,26.96,12784,0
+CHSCO.US,D,20250604,000000,27.03,27.1556,26.9701,27.06,32209,0
+CHSCO.US,D,20250605,000000,27.03,27.18,27.03,27.16,11039,0
+CHSCO.US,D,20250606,000000,27.1,27.25,27.0852,27.1,40837,0
+CHSCO.US,D,20250609,000000,27.18,27.18,26.7523,27.12,23433,0
+CHSCO.US,D,20250610,000000,27.12,27.35,27.0429,27.24,27682,0
+CHSCO.US,D,20250611,000000,27.25,27.25,27.07,27.11,21837,0
+CHSCO.US,D,20250612,000000,27.14,27.16,27.02,27.04,39705,0
+CHSCO.US,D,20250613,000000,26.65,26.6969,26.39,26.5,14197,0
+CHSCO.US,D,20250616,000000,26.51,26.65,26.42,26.42,29984,0
+CHSCO.US,D,20250617,000000,26.43,26.52,26.4098,26.43,29268,0
+CHSCO.US,D,20250618,000000,26.48,26.48,26.35,26.35,20516,0
+CHSCO.US,D,20250620,000000,26.44,26.45,26.2501,26.36,44136,0
+CHSCO.US,D,20250623,000000,26.36,26.36,26.26,26.3,37067,0
+CHSCO.US,D,20250624,000000,26.31,26.36,26.19,26.27,37091,0
+CHSCO.US,D,20250625,000000,26.25,26.3398,26.1598,26.26,49681,0
+CHSCO.US,D,20250626,000000,26.14,26.18,26.06,26.1,31002,0
+CHSCO.US,D,20250627,000000,26.17,26.1881,25.95,25.97,44272,0
+CHSCO.US,D,20250630,000000,26.01,26.1699,25.82,25.91,381189,0
+CHSCO.US,D,20250701,000000,25.97,26.39,25.97,26.14,18105,0
+CHSCO.US,D,20250702,000000,26.12,26.29,26.11,26.21,13570,0
+CHSCO.US,D,20250703,000000,26.23,26.3391,26.2262,26.25,6346,0
+CHSCO.US,D,20250707,000000,26.21,26.27,26.0321,26.2,13963,0
+CHSCO.US,D,20250708,000000,26.269,26.34,26.2,26.31,13575,0
+CHSCO.US,D,20250709,000000,26.245,26.4267,26.245,26.35,12011,0
+CHSCO.US,D,20250710,000000,26.4,26.45,26.355,26.41,8978,0
+CHSCO.US,D,20250711,000000,26.44,26.4835,26.35,26.47,9667,0
+CHSCO.US,D,20250714,000000,26.4,26.48,26.3001,26.37,23913,0
+CHSCO.US,D,20250715,000000,26.4,26.49,26.3,26.48,20839,0
+CHSCO.US,D,20250716,000000,26.41,26.46,26.3,26.37,11435,0
+CHSCO.US,D,20250717,000000,26.35,26.37,26.26,26.32,21871,0
+CHSCO.US,D,20250718,000000,26.3,26.3001,26.23,26.29,13806,0
+CHSCO.US,D,20250721,000000,26.29,26.33,26.21,26.29,17160,0
+CHSCO.US,D,20250722,000000,26.35,26.4,26.25,26.4,65454,0
+CHSCO.US,D,20250723,000000,26.365,26.3673,26.3049,26.3471,4327,0
+CHSCO.US,D,20250724,000000,26.44,26.44,26.2801,26.35,16372,0
+CHSCO.US,D,20250725,000000,26.3,26.42,26.3,26.39,18753,0
+CHSCO.US,D,20250728,000000,26.29,26.47,26.29,26.45,8015,0
+CHSCO.US,D,20250729,000000,26.48,26.7,26.445,26.68,56755,0
+CHSCO.US,D,20250730,000000,26.6,26.79,26.57,26.57,10595,0
+CHSCO.US,D,20250731,000000,26.6,26.764,26.53,26.71,86310,0
+CHSCO.US,D,20250801,000000,26.7,26.73,26.67,26.7,16427,0
+CHSCO.US,D,20250804,000000,26.84,26.87,26.72,26.79,17270,0
+CHSCO.US,D,20250805,000000,26.76,26.83,26.62,26.62,16281,0
+CHSCO.US,D,20250806,000000,26.74,26.7996,26.62,26.7,11380,0
+CHSCO.US,D,20250807,000000,26.77,26.78,26.64,26.73,20977,0
+CHSCO.US,D,20250808,000000,26.8,26.8,26.75,26.75,1376,0
+CHSCO.US,D,20250811,000000,26.72,26.8338,26.72,26.74,21585,0
+CHSCO.US,D,20250812,000000,26.8,26.9793,26.77,26.88,13457,0
+CHSCO.US,D,20250813,000000,26.88,26.97,26.797,26.92,24630,0
+CHSCO.US,D,20250814,000000,26.82,26.95,26.82,26.94,15257,0
+CHSCO.US,D,20250815,000000,26.95,26.9561,26.86,26.93,10452,0
+CHSCO.US,D,20250818,000000,26.9984,26.9984,26.87,26.9,5908,0
+CHSCO.US,D,20250819,000000,26.88,27.14,26.844,27.08,35615,0
+CHSCO.US,D,20250820,000000,27.05,27.11,26.97,27.01,5327,0
+CHSCO.US,D,20250821,000000,27.07,27.09,26.97,26.99,7149,0
+CHSCO.US,D,20250822,000000,26.97,27.1139,26.95,26.95,6447,0
+CHSCO.US,D,20250825,000000,26.9735,27.04,26.7601,26.92,10744,0
+CHSCO.US,D,20250826,000000,26.8466,27.0243,26.8466,26.99,6281,0
+CHSCO.US,D,20250827,000000,26.9748,26.99,26.9155,26.99,4645,0
+CHSCO.US,D,20250828,000000,26.9009,27.05,26.88,26.9,7791,0
+CHSCO.US,D,20250829,000000,26.85,26.91,26.47,26.52,105173,0
+CHSCO.US,D,20250902,000000,26.45,26.7099,26.45,26.62,20888,0
+CHSCO.US,D,20250903,000000,26.5977,26.75,26.5977,26.75,10843,0
+CHSCO.US,D,20250904,000000,26.7301,26.8524,26.6975,26.82,9608,0
+CHSCO.US,D,20250905,000000,26.94,27.07,26.8901,26.97,8401,0
+CHSCO.US,D,20250908,000000,26.97,27.04,26.92,27.03,10137,0
+CHSCO.US,D,20250909,000000,26.919,26.99,26.919,26.99,12099,0
+CHSCO.US,D,20250910,000000,27,27.04,26.97,26.9925,10531,0
+CHSCO.US,D,20250911,000000,27.07,27.12,27.0322,27.1,11570,0
+CHSCO.US,D,20250912,000000,27.13,27.1391,27.0096,27.13,16667,0
+CHSCO.US,D,20250915,000000,27.12,27.16,27.0592,27.15,15437,0
+CHSCO.US,D,20250916,000000,26.7,26.8499,26.6565,26.81,6500,0
+CHSCO.US,D,20250917,000000,26.8,26.92,26.6801,26.8,11362,0
+CHSCO.US,D,20250918,000000,26.67,26.759,26.65,26.6822,5782,0
+CHSCO.US,D,20250919,000000,26.66,26.9148,26.66,26.91,12190,0
+CHSCO.US,D,20250922,000000,26.95,26.97,26.77,26.93,6773,0
+CHSCO.US,D,20250923,000000,26.84,26.99,26.77,26.77,6976,0
+CHSCO.US,D,20250924,000000,26.75,26.7701,26.7,26.74,6080,0
+CHSCO.US,D,20250925,000000,26.74,26.78,26.633,26.78,4655,0
+CHSCO.US,D,20250926,000000,26.71,26.9712,26.6301,26.66,17529,0
+CHSCO.US,D,20250929,000000,26.64,26.84,26.6,26.62,12042,0
+CHSCO.US,D,20250930,000000,26.79,26.91,26.5,26.6,72660,0
+CHSCO.US,D,20251001,000000,26.76,26.82,26.585,26.79,16408,0
+CHSCO.US,D,20251002,000000,26.78,26.934,26.66,26.84,19832,0
+CHSCO.US,D,20251003,000000,26.69,26.87,26.69,26.84,3326,0
+CHSCO.US,D,20251006,000000,26.92,26.9693,26.86,26.95,9207,0
+CHSCO.US,D,20251007,000000,26.85,26.91,26.7675,26.88,12392,0
+CHSCO.US,D,20251008,000000,26.88,26.9,26.7394,26.8,11448,0
+CHSCO.US,D,20251009,000000,26.8,26.8,26.6606,26.76,13611,0
+CHSCO.US,D,20251010,000000,26.74,26.75,26.48,26.48,17575,0
+CHSCO.US,D,20251013,000000,26.6425,26.68,26.52,26.6,8816,0
+CHSCO.US,D,20251014,000000,26.64,26.69,26.5,26.6,13493,0
+CHSCO.US,D,20251015,000000,26.513,26.6299,26.4,26.4401,35754,0
+CHSCO.US,D,20251016,000000,26.54,26.63,26.4401,26.48,9070,0
+CHSCO.US,D,20251017,000000,26.63,26.65,26.44,26.44,13404,0
+CHSCO.US,D,20251020,000000,26.4874,26.59,26.4874,26.58,7083,0
+CHSCO.US,D,20251021,000000,26.65,26.74,26.5505,26.7,14620,0
+CHSCO.US,D,20251022,000000,26.8,26.8,26.5,26.8,29031,0
+CHSCO.US,D,20251023,000000,26.8,26.9,26.6887,26.9,14249,0
+CHSCO.US,D,20251024,000000,26.96,27,26.78,26.97,16315,0
+CHSCO.US,D,20251027,000000,26.96,27.03,26.8266,26.97,10351,0
+CHSCO.US,D,20251028,000000,26.9,26.943,26.85,26.91,9940,0
+CHSCO.US,D,20251029,000000,26.94,26.95,26.71,26.71,10149,0
+CHSCO.US,D,20251030,000000,26.75,26.7887,26.51,26.52,15915,0
+CHSCO.US,D,20251031,000000,26.6,26.88,26.31,26.4,50922,0
+CHSCO.US,D,20251103,000000,26.45,26.5999,26.3,26.3704,12858,0
+CHSCO.US,D,20251104,000000,26.36,26.545,26.36,26.3844,6654,0
+CHSCO.US,D,20251105,000000,26.38,26.5791,26.38,26.54,6343,0
+CHSCO.US,D,20251106,000000,26.64,26.77,26.4559,26.53,3518,0
+CHSCO.US,D,20251107,000000,26.53,26.6113,26.53,26.6113,3558,0
+CHSCO.US,D,20251110,000000,26.5954,26.7,26.5464,26.6017,6701,0
+CHSCO.US,D,20251111,000000,26.66,26.7443,26.6501,26.6975,11557,0
+CHSCO.US,D,20251112,000000,26.76,26.76,26.53,26.6109,4391,0
+CHSCO.US,D,20251113,000000,26.54,26.54,26.26,26.37,12475,0
+CHSCO.US,D,20251114,000000,26.2,26.5699,26.2,26.41,7231,0
+CHSCO.US,D,20251117,000000,26.22,26.68,26.2,26.25,26048,0
+CHSCO.US,D,20251118,000000,26.32,26.34,26.2,26.27,71990,0
+CHSCO.US,D,20251119,000000,26.28,26.4,26.27,26.29,11220,0
+CHSCO.US,D,20251120,000000,26.39,26.487,26.25,26.31,14548,0
+CHSCO.US,D,20251121,000000,26.26,26.61,26.2,26.44,25988,0
+CHSCO.US,D,20251124,000000,26.4,26.58,26.23,26.29,12832,0
+CHSCO.US,D,20251125,000000,26.31,26.5135,26.28,26.29,7161,0
+CHSCO.US,D,20251126,000000,26.34,26.5699,26.34,26.37,4231,0
+CHSCO.US,D,20251128,000000,26.4288,26.58,26.21,26.29,48579,0
+CHSCO.US,D,20251201,000000,26.29,26.5285,26.29,26.3855,12829,0
+CHSCO.US,D,20251202,000000,26.3,26.4414,26.22,26.31,19266,0
+CHSCO.US,D,20251203,000000,26.37,26.43,26.28,26.28,13862,0
+CHSCO.US,D,20251204,000000,26.31,26.413,26.25,26.3075,22660,0
+CHSCO.US,D,20251205,000000,26.43,26.4656,26.3,26.32,14098,0
+CHSCO.US,D,20251208,000000,26.44,26.4656,26.3,26.31,8444,0
+CHSCO.US,D,20251209,000000,26.37,26.466,26.33,26.34,10581,0
+CHSCO.US,D,20251210,000000,26.4,26.4699,26.32,26.38,14689,0
+CHSCO.US,D,20251211,000000,26.34,26.49,26.34,26.49,34789,0
+CHSCO.US,D,20251212,000000,26.39,26.5299,26.39,26.47,9487,0
+CHSCO.US,D,20251215,000000,26.44,26.52,26.38,26.49,13763,0
+CHSCO.US,D,20251216,000000,25.97,26.0999,25.84,25.86,69116,0
+CHSCO.US,D,20251217,000000,25.87,25.954,25.81,25.89,24296,0
+CHSCO.US,D,20251218,000000,25.83,25.97,25.83,25.89,28124,0
+CHSCO.US,D,20251219,000000,25.85,25.95,25.85,25.86,33214,0
+CHSCO.US,D,20251222,000000,25.88,25.915,25.84,25.87,13884,0
+CHSCO.US,D,20251223,000000,25.78,25.926,25.78,25.78,34581,0
+CHSCO.US,D,20251224,000000,25.78,25.83,25.74,25.79,14630,0
+CHSCO.US,D,20251226,000000,25.72,25.908,25.72,25.81,24654,0
+CHSCO.US,D,20251229,000000,25.85,25.9899,25.75,25.795,27547,0
+CHSCO.US,D,20251230,000000,25.89,25.89,25.79,25.83,26296,0
+CHSCO.US,D,20251231,000000,25.92,26.09,25.83,25.98,116788,0
+CHSCO.US,D,20260102,000000,26.02,26.11,25.95,26.04,30248,0
+CHSCO.US,D,20260105,000000,26.0716,26.2,26.0388,26.05,16346,0
+CHSCO.US,D,20260106,000000,26.02,26.29,26.02,26.09,28492,0
+CHSCO.US,D,20260107,000000,26.05,26.28,26.05,26.2,26657,0
+CHSCO.US,D,20260108,000000,26.26,26.2711,26.21,26.21,14855,0
+CHSCO.US,D,20260109,000000,26.25,26.27,26.2,26.2302,14769,0
+CHSCO.US,D,20260112,000000,26.22,26.3667,26.21,26.35,10837,0
+CHSCO.US,D,20260113,000000,26.21,26.34,26.21,26.265,7841,0
+CHSCO.US,D,20260114,000000,26.29,26.3037,26.1,26.13,17461,0
+CHSCO.US,D,20260115,000000,26.29,26.29,26.1301,26.18,14655,0
+CHSCO.US,D,20260116,000000,26.1801,26.3099,26.1801,26.2,3720,0
+CHSCO.US,D,20260120,000000,26.19,26.265,26.1301,26.2,16523,0
+CHSCO.US,D,20260121,000000,26.285,26.33,26.25,26.29,6611,0
+CHSCO.US,D,20260122,000000,26.29,26.47,26.29,26.47,27866,0
+CHSCO.US,D,20260123,000000,26.5,26.67,26.4101,26.63,20444,0
+CHSCO.US,D,20260126,000000,26.45,26.5843,26.43,26.49,9501,0
+CHSCO.US,D,20260127,000000,26.38,26.445,26.26,26.28,19151,0
+CHSCO.US,D,20260128,000000,26.28,26.3799,26.21,26.24,7725,0
+CHSCO.US,D,20260129,000000,26.23,26.55,26.21,26.24,21972,0
+CHSCO.US,D,20260130,000000,26.23,26.3999,26.19,26.19,78846,0
+CHSCO.US,D,20260202,000000,26.19,26.42,26.19,26.21,14075,0
+CHSCO.US,D,20260203,000000,26.29,26.3,26.17,26.29,14025,0
+CHSCO.US,D,20260204,000000,26.3,26.41,26.27,26.36,21947,0
+CHSCO.US,D,20260205,000000,26.28,26.44,26.28,26.4,9724,0
+CHSCO.US,D,20260206,000000,26.34,26.3905,26.3101,26.34,6882,0
+CHSCO.US,D,20260209,000000,26.41,26.4699,26.31,26.4,6701,0
+CHSCO.US,D,20260210,000000,26.4381,26.4381,26.35,26.36,4408,0
+CHSCO.US,D,20260211,000000,26.42,26.4235,26.35,26.35,5302,0
+CHSCO.US,D,20260212,000000,26.46,26.4684,26.39,26.4,10880,0
+CHSCO.US,D,20260213,000000,26.34,26.47,26.34,26.42,8481,0
+CHSCO.US,D,20260217,000000,26.48,26.48,26.25,26.44,40005,0
+CHSCO.US,D,20260218,000000,26.33,26.33,26.0201,26.13,53542,0
diff --git a/daily/us/nasdaq stocks/1/chscp.us.txt b/daily/us/nasdaq stocks/1/chscp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d6ada18ae93a564c9dcd04848f2608ddff54baa
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chscp.us.txt	
@@ -0,0 +1,3895 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHSCP.US,D,20100823,000000,16.936,16.952,16.898,16.93,11700,0
+CHSCP.US,D,20100824,000000,16.864,16.952,16.864,16.925,21544,0
+CHSCP.US,D,20100825,000000,16.925,16.925,16.871,16.913,20275,0
+CHSCP.US,D,20100826,000000,16.864,16.905,16.864,16.905,24244,0
+CHSCP.US,D,20100827,000000,16.886,16.984,16.886,16.979,29797,0
+CHSCP.US,D,20100830,000000,16.979,17.014,16.892,16.998,25126,0
+CHSCP.US,D,20100831,000000,17.014,17.014,16.919,16.958,19767,0
+CHSCP.US,D,20100901,000000,17.014,17.042,16.958,16.973,19670,0
+CHSCP.US,D,20100902,000000,17.075,17.075,16.994,17.075,22525,0
+CHSCP.US,D,20100903,000000,17.075,17.075,17.014,17.075,31534,0
+CHSCP.US,D,20100907,000000,17.075,17.134,17.038,17.128,24535,0
+CHSCP.US,D,20100908,000000,17.054,17.14,17.054,17.14,25141,0
+CHSCP.US,D,20100909,000000,17.14,17.375,17.14,17.375,27022,0
+CHSCP.US,D,20100910,000000,17.342,17.342,17.224,17.306,47232,0
+CHSCP.US,D,20100913,000000,17.251,17.403,17.134,17.397,45565,0
+CHSCP.US,D,20100914,000000,17.103,17.348,17.042,17.265,24168,0
+CHSCP.US,D,20100915,000000,17.332,17.332,17.103,17.284,35352,0
+CHSCP.US,D,20100916,000000,17.174,17.295,17.174,17.295,12749,0
+CHSCP.US,D,20100917,000000,17.284,17.522,17.134,17.271,68960,0
+CHSCP.US,D,20100920,000000,17.187,17.495,17.174,17.403,20317,0
+CHSCP.US,D,20100921,000000,17.409,17.458,17.103,17.103,112956,0
+CHSCP.US,D,20100922,000000,17.278,17.495,17.271,17.409,153769,0
+CHSCP.US,D,20100923,000000,17.403,17.432,17.271,17.423,88520,0
+CHSCP.US,D,20100924,000000,17.403,17.403,17.332,17.385,16996,0
+CHSCP.US,D,20100927,000000,17.355,17.403,17.165,17.314,16609,0
+CHSCP.US,D,20100928,000000,17.278,17.37,17.211,17.259,16164,0
+CHSCP.US,D,20100929,000000,17.379,17.379,17.169,17.169,22278,0
+CHSCP.US,D,20100930,000000,17.342,17.375,17.211,17.375,14459,0
+CHSCP.US,D,20101001,000000,17.342,17.392,17.251,17.37,9726,0
+CHSCP.US,D,20101004,000000,17.259,17.385,17.259,17.338,52231,0
+CHSCP.US,D,20101005,000000,17.284,17.385,17.187,17.217,59961,0
+CHSCP.US,D,20101006,000000,17.314,17.314,17.134,17.187,63050,0
+CHSCP.US,D,20101007,000000,17.198,17.211,17.157,17.211,40020,0
+CHSCP.US,D,20101008,000000,17.169,17.187,17.069,17.069,21367,0
+CHSCP.US,D,20101011,000000,17.103,17.217,17.038,17.217,17438,0
+CHSCP.US,D,20101012,000000,17.224,17.278,16.925,16.925,40818,0
+CHSCP.US,D,20101013,000000,16.925,17.295,16.925,17.295,44074,0
+CHSCP.US,D,20101014,000000,17.193,17.342,17.075,17.224,27825,0
+CHSCP.US,D,20101015,000000,17.165,17.342,17.014,17.014,56264,0
+CHSCP.US,D,20101018,000000,17.242,17.342,17.09,17.314,26966,0
+CHSCP.US,D,20101019,000000,17.284,17.284,17.145,17.278,16702,0
+CHSCP.US,D,20101020,000000,17.187,17.278,17.027,17.062,45512,0
+CHSCP.US,D,20101021,000000,17.229,17.271,17.103,17.206,19421,0
+CHSCP.US,D,20101022,000000,17.165,17.259,17.075,17.122,13996,0
+CHSCP.US,D,20101025,000000,17.247,17.247,17.103,17.11,32100,0
+CHSCP.US,D,20101026,000000,17.198,17.198,17.014,17.198,24833,0
+CHSCP.US,D,20101027,000000,17.165,17.242,17.014,17.116,20779,0
+CHSCP.US,D,20101028,000000,17.062,17.242,17.054,17.224,16728,0
+CHSCP.US,D,20101029,000000,17.165,17.229,17.134,17.193,13862,0
+CHSCP.US,D,20101101,000000,17.193,17.217,17.103,17.187,10909,0
+CHSCP.US,D,20101102,000000,17.217,17.229,17.054,17.054,56457,0
+CHSCP.US,D,20101103,000000,17.165,17.229,17.134,17.134,19913,0
+CHSCP.US,D,20101104,000000,17.229,17.403,17.224,17.403,43925,0
+CHSCP.US,D,20101105,000000,17.403,17.403,17.295,17.342,13476,0
+CHSCP.US,D,20101108,000000,17.375,17.375,17.265,17.37,47148,0
+CHSCP.US,D,20101109,000000,17.355,17.37,17.08,17.08,29595,0
+CHSCP.US,D,20101110,000000,17.348,17.348,17.145,17.338,28322,0
+CHSCP.US,D,20101111,000000,17.32,17.342,17.301,17.342,17772,0
+CHSCP.US,D,20101112,000000,17.375,17.432,17.217,17.403,37756,0
+CHSCP.US,D,20101115,000000,17.403,17.463,17.295,17.409,13260,0
+CHSCP.US,D,20101116,000000,17.458,17.463,17.327,17.327,12860,0
+CHSCP.US,D,20101117,000000,17.432,17.522,17.355,17.522,19022,0
+CHSCP.US,D,20101118,000000,17.403,17.522,17.403,17.403,25940,0
+CHSCP.US,D,20101119,000000,17.432,17.522,17.403,17.409,34909,0
+CHSCP.US,D,20101122,000000,17.516,17.516,17.397,17.397,27852,0
+CHSCP.US,D,20101123,000000,17.403,17.5,17.403,17.428,12288,0
+CHSCP.US,D,20101124,000000,17.5,17.607,17.447,17.584,37839,0
+CHSCP.US,D,20101126,000000,17.542,17.542,17.463,17.469,8079,0
+CHSCP.US,D,20101129,000000,17.584,17.602,17.458,17.463,14718,0
+CHSCP.US,D,20101130,000000,17.516,17.602,17.432,17.458,32439,0
+CHSCP.US,D,20101201,000000,17.452,17.584,17.432,17.495,10531,0
+CHSCP.US,D,20101202,000000,17.522,17.548,17.495,17.513,10516,0
+CHSCP.US,D,20101203,000000,17.522,17.522,17.463,17.516,28239,0
+CHSCP.US,D,20101206,000000,17.553,17.553,17.522,17.548,13328,0
+CHSCP.US,D,20101207,000000,17.548,17.548,17.458,17.522,26153,0
+CHSCP.US,D,20101208,000000,17.522,17.522,17.463,17.463,16854,0
+CHSCP.US,D,20101209,000000,17.516,17.705,17.463,17.673,43232,0
+CHSCP.US,D,20101210,000000,17.529,17.668,17.516,17.516,42950,0
+CHSCP.US,D,20101213,000000,17.529,17.644,17.516,17.613,26931,0
+CHSCP.US,D,20101214,000000,17.613,17.644,17.415,17.432,35188,0
+CHSCP.US,D,20101215,000000,17.409,17.548,17.403,17.409,37633,0
+CHSCP.US,D,20101216,000000,17.495,17.495,17.342,17.385,21503,0
+CHSCP.US,D,20101217,000000,17.409,17.522,17.342,17.522,39980,0
+CHSCP.US,D,20101220,000000,17.428,17.516,17.379,17.415,18497,0
+CHSCP.US,D,20101221,000000,17.403,17.516,17.355,17.458,19099,0
+CHSCP.US,D,20101222,000000,17.488,17.513,17.342,17.342,12005,0
+CHSCP.US,D,20101223,000000,17.447,17.522,17.379,17.447,24075,0
+CHSCP.US,D,20101227,000000,17.5,17.5,17.355,17.447,16809,0
+CHSCP.US,D,20101228,000000,17.507,17.516,17.397,17.516,25104,0
+CHSCP.US,D,20101229,000000,17.432,17.516,17.415,17.469,9400,0
+CHSCP.US,D,20101230,000000,17.409,17.522,17.397,17.522,49727,0
+CHSCP.US,D,20101231,000000,17.522,17.522,17.495,17.495,12697,0
+CHSCP.US,D,20110103,000000,17.522,17.522,17.452,17.495,16254,0
+CHSCP.US,D,20110104,000000,17.516,17.553,17.447,17.553,35239,0
+CHSCP.US,D,20110105,000000,17.553,17.553,17.463,17.463,16374,0
+CHSCP.US,D,20110106,000000,17.516,17.516,17.375,17.375,40580,0
+CHSCP.US,D,20110107,000000,17.474,17.474,17.403,17.403,7694,0
+CHSCP.US,D,20110110,000000,17.403,17.463,17.236,17.236,59773,0
+CHSCP.US,D,20110111,000000,17.251,17.397,17.157,17.236,36890,0
+CHSCP.US,D,20110112,000000,17.259,17.392,17.251,17.284,26274,0
+CHSCP.US,D,20110113,000000,17.332,17.385,17.259,17.271,21069,0
+CHSCP.US,D,20110114,000000,17.332,17.379,17.251,17.295,25810,0
+CHSCP.US,D,20110118,000000,17.342,17.385,17.251,17.251,27045,0
+CHSCP.US,D,20110119,000000,17.332,17.495,17.29,17.495,28293,0
+CHSCP.US,D,20110120,000000,17.495,17.495,17.375,17.403,28748,0
+CHSCP.US,D,20110121,000000,17.488,17.488,17.338,17.338,27245,0
+CHSCP.US,D,20110124,000000,17.488,17.513,17.284,17.284,29561,0
+CHSCP.US,D,20110125,000000,17.403,17.488,17.403,17.439,31520,0
+CHSCP.US,D,20110126,000000,17.409,17.495,17.403,17.495,25283,0
+CHSCP.US,D,20110127,000000,17.488,17.516,17.415,17.516,24866,0
+CHSCP.US,D,20110128,000000,17.495,17.516,17.463,17.516,13639,0
+CHSCP.US,D,20110131,000000,17.495,17.516,17.463,17.516,23232,0
+CHSCP.US,D,20110201,000000,17.513,17.566,17.469,17.474,33288,0
+CHSCP.US,D,20110202,000000,17.463,17.56,17.463,17.522,13104,0
+CHSCP.US,D,20110203,000000,17.5,17.584,17.495,17.542,41779,0
+CHSCP.US,D,20110204,000000,17.571,17.613,17.522,17.584,41723,0
+CHSCP.US,D,20110207,000000,17.542,17.625,17.542,17.59,16836,0
+CHSCP.US,D,20110208,000000,17.625,17.656,17.59,17.625,26372,0
+CHSCP.US,D,20110209,000000,17.613,17.656,17.584,17.602,47201,0
+CHSCP.US,D,20110210,000000,17.619,17.71,17.607,17.644,33088,0
+CHSCP.US,D,20110211,000000,17.644,17.705,17.602,17.697,48907,0
+CHSCP.US,D,20110214,000000,17.65,17.691,17.632,17.632,18502,0
+CHSCP.US,D,20110215,000000,17.686,17.686,17.65,17.673,10870,0
+CHSCP.US,D,20110216,000000,17.691,17.697,17.65,17.65,26294,0
+CHSCP.US,D,20110218,000000,17.686,17.705,17.673,17.705,15848,0
+CHSCP.US,D,20110222,000000,17.679,17.697,17.673,17.679,18359,0
+CHSCP.US,D,20110223,000000,17.697,17.705,17.679,17.705,17761,0
+CHSCP.US,D,20110224,000000,17.705,17.71,17.686,17.705,14497,0
+CHSCP.US,D,20110225,000000,17.715,17.763,17.686,17.686,41747,0
+CHSCP.US,D,20110228,000000,17.71,17.782,17.71,17.733,10437,0
+CHSCP.US,D,20110301,000000,17.794,17.836,17.733,17.782,16545,0
+CHSCP.US,D,20110302,000000,17.836,17.912,17.805,17.889,27970,0
+CHSCP.US,D,20110303,000000,17.939,17.944,17.889,17.902,14367,0
+CHSCP.US,D,20110304,000000,17.828,17.908,17.8,17.908,47689,0
+CHSCP.US,D,20110307,000000,17.889,17.998,17.884,17.973,26734,0
+CHSCP.US,D,20110308,000000,17.919,18.512,17.902,18.111,64208,0
+CHSCP.US,D,20110309,000000,18.279,18.484,17.96,17.998,41242,0
+CHSCP.US,D,20110310,000000,18.014,18.423,17.96,17.987,27778,0
+CHSCP.US,D,20110311,000000,18.002,18.095,18.002,18.089,18496,0
+CHSCP.US,D,20110314,000000,18.095,18.095,17.998,18.062,22720,0
+CHSCP.US,D,20110315,000000,17.705,17.96,17.697,17.697,29177,0
+CHSCP.US,D,20110316,000000,17.944,17.944,17.553,17.553,27088,0
+CHSCP.US,D,20110317,000000,17.753,17.973,17.673,17.72,29328,0
+CHSCP.US,D,20110318,000000,17.56,17.871,17.536,17.577,46575,0
+CHSCP.US,D,20110321,000000,17.632,17.705,17.463,17.705,24789,0
+CHSCP.US,D,20110322,000000,17.697,17.697,17.632,17.637,10977,0
+CHSCP.US,D,20110323,000000,17.522,17.705,17.522,17.705,9440,0
+CHSCP.US,D,20110324,000000,17.705,17.705,17.632,17.691,8380,0
+CHSCP.US,D,20110325,000000,17.691,17.823,17.644,17.823,21226,0
+CHSCP.US,D,20110328,000000,17.823,17.902,17.794,17.902,36647,0
+CHSCP.US,D,20110329,000000,17.854,17.902,17.763,17.763,12261,0
+CHSCP.US,D,20110330,000000,17.705,17.896,17.553,17.637,23122,0
+CHSCP.US,D,20110331,000000,17.74,17.902,17.705,17.884,45034,0
+CHSCP.US,D,20110401,000000,17.889,17.902,17.786,17.902,21056,0
+CHSCP.US,D,20110404,000000,17.794,17.896,17.794,17.823,29503,0
+CHSCP.US,D,20110405,000000,17.763,17.889,17.763,17.823,11266,0
+CHSCP.US,D,20110406,000000,17.823,17.865,17.77,17.782,31922,0
+CHSCP.US,D,20110407,000000,17.782,17.865,17.705,17.705,38320,0
+CHSCP.US,D,20110408,000000,17.811,17.841,17.757,17.841,15163,0
+CHSCP.US,D,20110411,000000,17.878,17.924,17.794,17.818,9231,0
+CHSCP.US,D,20110412,000000,17.805,17.908,17.673,17.705,33312,0
+CHSCP.US,D,20110413,000000,17.71,17.878,17.679,17.818,7486,0
+CHSCP.US,D,20110414,000000,17.871,17.871,17.733,17.733,9412,0
+CHSCP.US,D,20110415,000000,17.828,17.847,17.705,17.818,62981,0
+CHSCP.US,D,20110418,000000,17.878,17.878,17.705,17.705,19549,0
+CHSCP.US,D,20110419,000000,17.673,17.865,17.673,17.823,19457,0
+CHSCP.US,D,20110420,000000,17.854,17.889,17.733,17.889,28138,0
+CHSCP.US,D,20110421,000000,17.836,17.944,17.794,17.794,25572,0
+CHSCP.US,D,20110425,000000,17.71,17.823,17.705,17.72,12308,0
+CHSCP.US,D,20110426,000000,17.71,17.794,17.644,17.644,23702,0
+CHSCP.US,D,20110427,000000,17.71,17.823,17.705,17.763,13993,0
+CHSCP.US,D,20110428,000000,17.686,17.823,17.686,17.805,7351,0
+CHSCP.US,D,20110429,000000,17.871,17.871,17.77,17.786,4458,0
+CHSCP.US,D,20110502,000000,17.786,17.878,17.705,17.753,17715,0
+CHSCP.US,D,20110503,000000,17.71,17.763,17.705,17.715,12592,0
+CHSCP.US,D,20110504,000000,17.705,17.705,17.644,17.644,21661,0
+CHSCP.US,D,20110505,000000,17.644,17.705,17.548,17.548,15902,0
+CHSCP.US,D,20110506,000000,17.697,17.705,17.447,17.516,25292,0
+CHSCP.US,D,20110509,000000,17.644,17.705,17.522,17.697,62708,0
+CHSCP.US,D,20110510,000000,17.619,17.72,17.613,17.697,18090,0
+CHSCP.US,D,20110511,000000,17.77,17.77,17.403,17.415,42305,0
+CHSCP.US,D,20110512,000000,17.409,17.566,17.409,17.507,27653,0
+CHSCP.US,D,20110513,000000,17.607,17.637,17.469,17.536,17963,0
+CHSCP.US,D,20110516,000000,17.632,17.733,17.522,17.644,22526,0
+CHSCP.US,D,20110517,000000,17.673,17.705,17.584,17.644,13059,0
+CHSCP.US,D,20110518,000000,17.644,17.763,17.56,17.72,23855,0
+CHSCP.US,D,20110519,000000,17.763,17.763,17.553,17.59,35543,0
+CHSCP.US,D,20110520,000000,17.553,17.794,17.553,17.794,20918,0
+CHSCP.US,D,20110523,000000,17.715,17.871,17.679,17.794,26312,0
+CHSCP.US,D,20110524,000000,17.733,17.854,17.59,17.823,33206,0
+CHSCP.US,D,20110525,000000,17.74,17.823,17.607,17.632,23662,0
+CHSCP.US,D,20110526,000000,17.705,17.794,17.403,17.553,44152,0
+CHSCP.US,D,20110527,000000,17.584,17.763,17.584,17.757,8165,0
+CHSCP.US,D,20110531,000000,17.71,17.757,17.596,17.596,12413,0
+CHSCP.US,D,20110601,000000,17.613,17.763,17.584,17.613,17904,0
+CHSCP.US,D,20110602,000000,17.679,17.757,17.516,17.548,20102,0
+CHSCP.US,D,20110603,000000,17.536,17.668,17.481,17.668,8365,0
+CHSCP.US,D,20110606,000000,17.705,17.705,17.187,17.251,47084,0
+CHSCP.US,D,20110607,000000,17.522,17.823,17.522,17.823,27457,0
+CHSCP.US,D,20110608,000000,17.818,17.818,17.542,17.753,11029,0
+CHSCP.US,D,20110609,000000,17.763,17.763,17.529,17.763,31488,0
+CHSCP.US,D,20110610,000000,17.613,17.757,17.613,17.705,9539,0
+CHSCP.US,D,20110613,000000,17.697,17.794,17.522,17.56,32738,0
+CHSCP.US,D,20110614,000000,17.409,17.697,17.29,17.566,22307,0
+CHSCP.US,D,20110615,000000,17.458,17.553,17.314,17.409,11539,0
+CHSCP.US,D,20110616,000000,17.522,17.522,17.348,17.513,19620,0
+CHSCP.US,D,20110617,000000,17.548,17.625,17.458,17.553,41278,0
+CHSCP.US,D,20110620,000000,17.432,17.553,17.432,17.529,4710,0
+CHSCP.US,D,20110621,000000,17.507,17.553,17.206,17.206,31732,0
+CHSCP.US,D,20110622,000000,17.278,17.332,16.811,17.075,70690,0
+CHSCP.US,D,20110623,000000,17.042,17.103,16.871,16.994,35056,0
+CHSCP.US,D,20110624,000000,17.157,17.157,16.838,16.898,24488,0
+CHSCP.US,D,20110627,000000,16.838,16.838,15.045,15.999,293493,0
+CHSCP.US,D,20110628,000000,16.161,16.727,16.023,16.365,67520,0
+CHSCP.US,D,20110629,000000,16.399,16.556,16.292,16.353,17101,0
+CHSCP.US,D,20110630,000000,16.545,16.556,15.909,16.202,74893,0
+CHSCP.US,D,20110701,000000,16.378,16.502,15.964,16.502,67543,0
+CHSCP.US,D,20110705,000000,16.502,16.925,16.268,16.925,31832,0
+CHSCP.US,D,20110706,000000,16.654,17.062,16.438,16.876,21689,0
+CHSCP.US,D,20110707,000000,16.994,17.062,16.876,16.881,8537,0
+CHSCP.US,D,20110708,000000,17.054,17.392,16.913,17.392,34904,0
+CHSCP.US,D,20110711,000000,17.375,17.375,16.958,17.103,45192,0
+CHSCP.US,D,20110712,000000,17.242,17.284,17.033,17.224,40446,0
+CHSCP.US,D,20110713,000000,17.062,17.314,17.062,17.251,28075,0
+CHSCP.US,D,20110714,000000,17.32,17.32,16.892,16.952,10953,0
+CHSCP.US,D,20110715,000000,17.096,17.103,16.952,17.09,14352,0
+CHSCP.US,D,20110718,000000,17.103,17.103,16.952,17.09,16244,0
+CHSCP.US,D,20110719,000000,16.994,17.103,16.952,17.103,16186,0
+CHSCP.US,D,20110720,000000,17.103,17.103,16.881,16.998,30445,0
+CHSCP.US,D,20110721,000000,17.075,17.075,16.958,17.075,14067,0
+CHSCP.US,D,20110722,000000,17.075,17.09,16.952,16.952,26290,0
+CHSCP.US,D,20110725,000000,17.033,17.086,16.958,16.979,29919,0
+CHSCP.US,D,20110726,000000,16.952,17.075,16.925,16.93,25776,0
+CHSCP.US,D,20110727,000000,16.998,17.075,16.36,16.664,44851,0
+CHSCP.US,D,20110728,000000,16.588,16.898,16.588,16.737,11447,0
+CHSCP.US,D,20110729,000000,16.658,16.984,16.438,16.838,22832,0
+CHSCP.US,D,20110801,000000,16.864,17.103,16.815,17.096,29396,0
+CHSCP.US,D,20110802,000000,17.103,17.103,16.811,16.811,19256,0
+CHSCP.US,D,20110803,000000,16.898,17.134,16.828,17.134,18797,0
+CHSCP.US,D,20110804,000000,17.054,17.11,16.864,17.09,24411,0
+CHSCP.US,D,20110805,000000,16.851,17.046,16.502,17.027,19826,0
+CHSCP.US,D,20110808,000000,16.791,17.08,16.564,16.678,29787,0
+CHSCP.US,D,20110809,000000,16.658,17.151,16.654,16.989,30441,0
+CHSCP.US,D,20110810,000000,17.038,17.193,16.811,16.958,29140,0
+CHSCP.US,D,20110811,000000,16.811,17.096,16.811,16.93,16146,0
+CHSCP.US,D,20110812,000000,16.998,17.134,16.828,17.134,28278,0
+CHSCP.US,D,20110815,000000,17.193,17.193,16.984,17.042,22150,0
+CHSCP.US,D,20110816,000000,17.116,17.157,16.864,17.075,14724,0
+CHSCP.US,D,20110817,000000,17.128,17.128,16.898,16.973,28014,0
+CHSCP.US,D,20110818,000000,16.998,17.042,16.845,16.925,44243,0
+CHSCP.US,D,20110819,000000,16.925,17.128,16.845,17.128,24486,0
+CHSCP.US,D,20110822,000000,17.075,17.193,16.892,16.892,18743,0
+CHSCP.US,D,20110823,000000,16.919,17.103,16.851,16.984,20235,0
+CHSCP.US,D,20110824,000000,17.062,17.062,16.892,16.892,9485,0
+CHSCP.US,D,20110825,000000,16.945,17.006,16.828,16.864,33484,0
+CHSCP.US,D,20110826,000000,16.966,17.075,16.833,17.042,12113,0
+CHSCP.US,D,20110829,000000,17.116,17.116,16.952,17.038,23084,0
+CHSCP.US,D,20110830,000000,16.952,17.086,16.892,16.966,24843,0
+CHSCP.US,D,20110831,000000,16.952,17.038,16.913,16.925,16523,0
+CHSCP.US,D,20110901,000000,17.042,17.103,16.864,16.919,36882,0
+CHSCP.US,D,20110902,000000,16.871,17.09,16.833,16.833,20845,0
+CHSCP.US,D,20110906,000000,16.905,16.913,16.803,16.803,27856,0
+CHSCP.US,D,20110907,000000,16.984,17.038,16.828,16.858,15725,0
+CHSCP.US,D,20110908,000000,16.864,16.998,16.833,16.851,70853,0
+CHSCP.US,D,20110909,000000,16.952,16.979,16.815,16.858,39557,0
+CHSCP.US,D,20110912,000000,16.919,16.973,16.845,16.973,17664,0
+CHSCP.US,D,20110913,000000,16.989,16.994,16.838,16.892,59631,0
+CHSCP.US,D,20110914,000000,16.797,17.09,16.697,17.027,50938,0
+CHSCP.US,D,20110915,000000,17.09,17.09,16.871,16.925,41145,0
+CHSCP.US,D,20110916,000000,16.998,16.998,16.845,16.864,44278,0
+CHSCP.US,D,20110919,000000,16.989,16.989,16.815,16.815,8139,0
+CHSCP.US,D,20110920,000000,16.913,16.919,16.749,16.773,53893,0
+CHSCP.US,D,20110921,000000,16.833,16.898,16.749,16.797,16842,0
+CHSCP.US,D,20110922,000000,16.756,16.845,16.654,16.654,35467,0
+CHSCP.US,D,20110923,000000,16.682,16.815,16.654,16.773,14639,0
+CHSCP.US,D,20110926,000000,16.803,16.828,16.697,16.719,7126,0
+CHSCP.US,D,20110927,000000,16.833,16.925,16.743,16.905,64462,0
+CHSCP.US,D,20110928,000000,16.945,16.945,16.815,16.898,11219,0
+CHSCP.US,D,20110929,000000,16.925,16.925,16.905,16.913,8130,0
+CHSCP.US,D,20110930,000000,16.93,17.033,16.838,17.033,23419,0
+CHSCP.US,D,20111003,000000,16.803,17.006,16.707,16.727,59376,0
+CHSCP.US,D,20111004,000000,16.701,16.966,16.697,16.756,24277,0
+CHSCP.US,D,20111005,000000,16.761,16.958,16.756,16.864,33694,0
+CHSCP.US,D,20111006,000000,16.952,16.984,16.858,16.973,40982,0
+CHSCP.US,D,20111007,000000,16.958,17.054,16.892,16.989,42755,0
+CHSCP.US,D,20111010,000000,17.042,17.042,16.876,17.042,8263,0
+CHSCP.US,D,20111011,000000,17.042,17.169,17.014,17.165,28361,0
+CHSCP.US,D,20111012,000000,17.224,17.397,17.193,17.342,39533,0
+CHSCP.US,D,20111013,000000,17.403,17.463,17.075,17.169,39641,0
+CHSCP.US,D,20111014,000000,17.338,17.495,17.224,17.409,25715,0
+CHSCP.US,D,20111017,000000,17.474,17.474,17.342,17.392,27335,0
+CHSCP.US,D,20111018,000000,17.458,17.5,17.355,17.428,24721,0
+CHSCP.US,D,20111019,000000,17.379,17.513,17.259,17.507,21771,0
+CHSCP.US,D,20111020,000000,17.439,17.513,17.295,17.342,25583,0
+CHSCP.US,D,20111021,000000,17.5,17.5,17.342,17.5,16387,0
+CHSCP.US,D,20111024,000000,17.5,17.5,17.379,17.5,21225,0
+CHSCP.US,D,20111025,000000,17.5,17.5,17.447,17.5,15268,0
+CHSCP.US,D,20111026,000000,17.5,17.5,17.403,17.432,23204,0
+CHSCP.US,D,20111027,000000,17.428,17.5,17.415,17.415,22543,0
+CHSCP.US,D,20111028,000000,17.5,17.542,17.415,17.5,25403,0
+CHSCP.US,D,20111031,000000,17.548,17.548,17.428,17.542,6023,0
+CHSCP.US,D,20111101,000000,17.522,17.548,17.428,17.428,13809,0
+CHSCP.US,D,20111102,000000,17.553,17.553,17.463,17.522,5555,0
+CHSCP.US,D,20111103,000000,17.548,17.548,17.463,17.548,9587,0
+CHSCP.US,D,20111104,000000,17.548,17.571,17.522,17.522,8476,0
+CHSCP.US,D,20111107,000000,17.522,17.577,17.439,17.439,18675,0
+CHSCP.US,D,20111108,000000,17.522,17.522,17.432,17.439,21526,0
+CHSCP.US,D,20111109,000000,17.463,17.516,17.432,17.439,25082,0
+CHSCP.US,D,20111110,000000,17.495,17.495,17.415,17.415,18090,0
+CHSCP.US,D,20111111,000000,17.415,17.488,17.403,17.432,12057,0
+CHSCP.US,D,20111114,000000,17.463,17.513,17.355,17.513,31922,0
+CHSCP.US,D,20111115,000000,17.463,17.513,17.463,17.513,9995,0
+CHSCP.US,D,20111116,000000,17.513,17.553,17.251,17.338,40253,0
+CHSCP.US,D,20111117,000000,17.507,17.811,17.342,17.757,55827,0
+CHSCP.US,D,20111118,000000,17.613,17.71,17.469,17.495,24402,0
+CHSCP.US,D,20111121,000000,17.495,17.794,17.423,17.794,27996,0
+CHSCP.US,D,20111122,000000,17.697,17.828,17.625,17.673,13836,0
+CHSCP.US,D,20111123,000000,17.841,17.841,17.632,17.673,23782,0
+CHSCP.US,D,20111125,000000,17.733,17.757,17.644,17.757,20651,0
+CHSCP.US,D,20111128,000000,17.74,17.841,17.661,17.841,29405,0
+CHSCP.US,D,20111129,000000,17.841,17.884,17.673,17.854,37593,0
+CHSCP.US,D,20111130,000000,17.733,17.841,17.673,17.823,22317,0
+CHSCP.US,D,20111201,000000,17.727,17.828,17.705,17.828,5928,0
+CHSCP.US,D,20111202,000000,17.884,17.884,17.823,17.878,16469,0
+CHSCP.US,D,20111205,000000,17.878,17.884,17.823,17.884,12378,0
+CHSCP.US,D,20111206,000000,17.884,17.884,17.854,17.865,9119,0
+CHSCP.US,D,20111207,000000,17.823,17.823,17.74,17.823,23343,0
+CHSCP.US,D,20111208,000000,17.763,17.884,17.757,17.865,29159,0
+CHSCP.US,D,20111209,000000,17.884,17.884,17.733,17.811,32389,0
+CHSCP.US,D,20111212,000000,17.805,17.823,17.715,17.727,17293,0
+CHSCP.US,D,20111213,000000,17.823,17.823,17.763,17.818,18860,0
+CHSCP.US,D,20111214,000000,17.811,17.908,17.72,17.908,18439,0
+CHSCP.US,D,20111215,000000,17.74,17.912,17.72,17.811,14216,0
+CHSCP.US,D,20111216,000000,17.763,17.811,17.715,17.72,16628,0
+CHSCP.US,D,20111219,000000,17.415,17.715,17.415,17.495,35432,0
+CHSCP.US,D,20111220,000000,17.637,17.705,17.584,17.679,25722,0
+CHSCP.US,D,20111221,000000,17.637,17.644,17.59,17.625,3533,0
+CHSCP.US,D,20111222,000000,17.613,17.705,17.522,17.705,11261,0
+CHSCP.US,D,20111223,000000,17.542,17.705,17.542,17.705,8661,0
+CHSCP.US,D,20111227,000000,17.632,17.705,17.522,17.529,28075,0
+CHSCP.US,D,20111228,000000,17.644,17.733,17.529,17.644,4645,0
+CHSCP.US,D,20111229,000000,17.763,17.77,17.584,17.619,25024,0
+CHSCP.US,D,20111230,000000,17.753,17.763,17.632,17.705,6978,0
+CHSCP.US,D,20120103,000000,17.811,17.823,17.705,17.705,25336,0
+CHSCP.US,D,20120104,000000,17.782,17.8,17.644,17.733,36710,0
+CHSCP.US,D,20120105,000000,17.763,17.823,17.697,17.818,20649,0
+CHSCP.US,D,20120106,000000,17.823,17.884,17.775,17.884,8827,0
+CHSCP.US,D,20120109,000000,17.912,17.912,17.656,17.805,42509,0
+CHSCP.US,D,20120110,000000,17.661,17.908,17.661,17.805,34764,0
+CHSCP.US,D,20120111,000000,17.878,17.878,17.786,17.854,10530,0
+CHSCP.US,D,20120112,000000,17.794,17.884,17.794,17.884,27833,0
+CHSCP.US,D,20120113,000000,17.884,17.884,17.72,17.86,23398,0
+CHSCP.US,D,20120117,000000,17.86,17.865,17.72,17.854,9580,0
+CHSCP.US,D,20120118,000000,17.847,17.871,17.757,17.871,13797,0
+CHSCP.US,D,20120119,000000,17.865,17.939,17.865,17.939,28333,0
+CHSCP.US,D,20120120,000000,17.884,17.939,17.865,17.889,14319,0
+CHSCP.US,D,20120123,000000,17.841,17.987,17.841,17.987,41350,0
+CHSCP.US,D,20120124,000000,17.86,17.987,17.854,17.932,18753,0
+CHSCP.US,D,20120125,000000,18.002,18.002,17.86,17.924,25781,0
+CHSCP.US,D,20120126,000000,17.919,17.932,17.86,17.919,11865,0
+CHSCP.US,D,20120127,000000,17.878,18.002,17.828,17.841,19099,0
+CHSCP.US,D,20120130,000000,17.924,18.002,17.912,17.944,15417,0
+CHSCP.US,D,20120131,000000,18.002,18.002,17.884,17.944,25532,0
+CHSCP.US,D,20120201,000000,17.944,18.002,17.884,17.884,29795,0
+CHSCP.US,D,20120202,000000,17.908,17.998,17.854,17.98,22687,0
+CHSCP.US,D,20120203,000000,17.987,17.993,17.902,17.949,11643,0
+CHSCP.US,D,20120206,000000,17.949,17.973,17.949,17.967,9576,0
+CHSCP.US,D,20120207,000000,17.949,17.98,17.884,17.912,18390,0
+CHSCP.US,D,20120208,000000,17.912,17.973,17.912,17.939,8957,0
+CHSCP.US,D,20120209,000000,17.96,17.973,17.912,17.912,17873,0
+CHSCP.US,D,20120210,000000,17.912,17.944,17.884,17.896,15710,0
+CHSCP.US,D,20120213,000000,17.993,17.993,17.944,17.993,7106,0
+CHSCP.US,D,20120214,000000,18.002,18.002,17.939,17.944,18706,0
+CHSCP.US,D,20120215,000000,17.998,17.998,17.939,17.949,22277,0
+CHSCP.US,D,20120216,000000,17.939,17.973,17.912,17.924,72767,0
+CHSCP.US,D,20120217,000000,17.924,18.055,17.912,18.055,20962,0
+CHSCP.US,D,20120221,000000,18.008,18.124,18.008,18.095,29692,0
+CHSCP.US,D,20120222,000000,18.089,18.154,18.014,18.148,29863,0
+CHSCP.US,D,20120223,000000,18.124,18.214,17.96,17.973,58779,0
+CHSCP.US,D,20120224,000000,17.993,17.998,17.896,17.896,33810,0
+CHSCP.US,D,20120227,000000,17.912,18.083,17.912,18.062,22182,0
+CHSCP.US,D,20120228,000000,18.002,18.111,18.002,18.021,25096,0
+CHSCP.US,D,20120229,000000,18.002,18.098,17.896,17.919,28042,0
+CHSCP.US,D,20120301,000000,18.036,18.098,18.008,18.021,23965,0
+CHSCP.US,D,20120302,000000,18.062,18.098,18.014,18.062,13860,0
+CHSCP.US,D,20120305,000000,18.077,18.098,18.014,18.098,14321,0
+CHSCP.US,D,20120306,000000,18.008,18.098,17.912,17.944,47070,0
+CHSCP.US,D,20120307,000000,17.967,18.002,17.854,17.902,53567,0
+CHSCP.US,D,20120308,000000,17.912,17.912,17.805,17.884,30120,0
+CHSCP.US,D,20120309,000000,17.889,18.098,17.86,18.062,27979,0
+CHSCP.US,D,20120312,000000,17.98,18.098,17.912,18.098,19341,0
+CHSCP.US,D,20120313,000000,18.111,18.143,17.823,17.956,33226,0
+CHSCP.US,D,20120314,000000,17.987,18.143,17.878,18.014,39408,0
+CHSCP.US,D,20120315,000000,17.902,17.944,17.753,17.889,32723,0
+CHSCP.US,D,20120316,000000,17.896,17.939,17.705,17.733,31320,0
+CHSCP.US,D,20120319,000000,17.818,17.932,17.705,17.77,27401,0
+CHSCP.US,D,20120320,000000,17.775,17.818,17.705,17.705,17277,0
+CHSCP.US,D,20120321,000000,17.705,17.847,17.705,17.823,29259,0
+CHSCP.US,D,20120322,000000,17.823,17.823,17.679,17.705,20029,0
+CHSCP.US,D,20120323,000000,17.686,17.818,17.686,17.763,6650,0
+CHSCP.US,D,20120326,000000,17.86,17.86,17.733,17.841,10759,0
+CHSCP.US,D,20120327,000000,17.71,17.818,17.553,17.715,13845,0
+CHSCP.US,D,20120328,000000,17.811,17.823,17.705,17.823,5889,0
+CHSCP.US,D,20120329,000000,17.71,17.823,17.71,17.733,9545,0
+CHSCP.US,D,20120330,000000,17.8,17.854,17.786,17.854,32814,0
+CHSCP.US,D,20120402,000000,17.884,17.939,17.782,17.939,12860,0
+CHSCP.US,D,20120403,000000,17.939,17.944,17.823,17.939,38444,0
+CHSCP.US,D,20120404,000000,17.908,17.924,17.811,17.854,21760,0
+CHSCP.US,D,20120405,000000,17.884,17.884,17.8,17.884,12186,0
+CHSCP.US,D,20120409,000000,17.884,17.884,17.823,17.865,14315,0
+CHSCP.US,D,20120410,000000,17.912,17.912,17.823,17.878,12520,0
+CHSCP.US,D,20120411,000000,17.884,17.884,17.763,17.763,39996,0
+CHSCP.US,D,20120412,000000,17.823,17.912,17.644,17.912,84572,0
+CHSCP.US,D,20120413,000000,17.912,17.912,17.823,17.912,21898,0
+CHSCP.US,D,20120416,000000,17.912,17.912,17.823,17.871,16058,0
+CHSCP.US,D,20120417,000000,17.908,17.908,17.828,17.841,19112,0
+CHSCP.US,D,20120418,000000,17.841,17.871,17.823,17.841,16156,0
+CHSCP.US,D,20120419,000000,17.912,17.912,17.847,17.847,19796,0
+CHSCP.US,D,20120420,000000,17.912,17.912,17.818,17.823,50475,0
+CHSCP.US,D,20120423,000000,17.811,17.818,17.553,17.753,24271,0
+CHSCP.US,D,20120424,000000,17.705,17.86,17.619,17.805,10421,0
+CHSCP.US,D,20120425,000000,17.632,17.818,17.632,17.794,10136,0
+CHSCP.US,D,20120426,000000,17.65,17.823,17.65,17.733,15764,0
+CHSCP.US,D,20120427,000000,17.733,17.733,17.65,17.733,9848,0
+CHSCP.US,D,20120430,000000,17.71,17.733,17.705,17.733,10143,0
+CHSCP.US,D,20120501,000000,17.733,17.836,17.661,17.8,17950,0
+CHSCP.US,D,20120502,000000,17.782,17.836,17.679,17.679,21219,0
+CHSCP.US,D,20120503,000000,17.763,17.763,17.584,17.59,34534,0
+CHSCP.US,D,20120504,000000,17.661,17.763,17.625,17.625,18502,0
+CHSCP.US,D,20120507,000000,17.637,17.644,17.463,17.529,37238,0
+CHSCP.US,D,20120508,000000,17.56,17.697,17.439,17.513,18296,0
+CHSCP.US,D,20120509,000000,17.536,17.823,17.522,17.705,47386,0
+CHSCP.US,D,20120510,000000,17.786,17.823,17.596,17.811,16084,0
+CHSCP.US,D,20120511,000000,17.71,17.912,17.71,17.871,28533,0
+CHSCP.US,D,20120514,000000,17.912,17.967,17.908,17.908,56474,0
+CHSCP.US,D,20120515,000000,17.847,17.956,17.836,17.908,34620,0
+CHSCP.US,D,20120516,000000,17.908,17.944,17.908,17.919,3650,0
+CHSCP.US,D,20120517,000000,17.919,18.002,17.912,17.919,24839,0
+CHSCP.US,D,20120518,000000,17.854,17.998,17.854,17.854,14059,0
+CHSCP.US,D,20120521,000000,17.944,17.998,17.854,17.896,11643,0
+CHSCP.US,D,20120522,000000,17.884,17.993,17.86,17.86,10070,0
+CHSCP.US,D,20120523,000000,17.86,18.008,17.86,18.008,39262,0
+CHSCP.US,D,20120524,000000,18.002,18.189,17.967,18.089,11973,0
+CHSCP.US,D,20120525,000000,18.154,18.154,17.967,18.089,5586,0
+CHSCP.US,D,20120529,000000,18.154,18.273,17.98,18.244,30419,0
+CHSCP.US,D,20120530,000000,18.154,18.25,18.036,18.036,19232,0
+CHSCP.US,D,20120531,000000,18.124,18.208,17.998,18.028,7758,0
+CHSCP.US,D,20120601,000000,18.062,18.195,17.944,17.998,38022,0
+CHSCP.US,D,20120604,000000,18.089,18.159,17.987,18.008,19730,0
+CHSCP.US,D,20120605,000000,18.002,18.244,18.002,18.136,19163,0
+CHSCP.US,D,20120606,000000,18.237,18.237,18.069,18.124,16417,0
+CHSCP.US,D,20120607,000000,18.069,18.195,18.069,18.148,10997,0
+CHSCP.US,D,20120608,000000,18.095,18.214,18.095,18.105,19005,0
+CHSCP.US,D,20120611,000000,18.233,18.233,18.117,18.202,16084,0
+CHSCP.US,D,20120612,000000,18.255,18.255,18.165,18.208,5147,0
+CHSCP.US,D,20120613,000000,18.184,18.255,18.154,18.195,9262,0
+CHSCP.US,D,20120614,000000,18.195,18.225,18.069,18.148,33046,0
+CHSCP.US,D,20120615,000000,17.818,18.143,17.818,18.136,44500,0
+CHSCP.US,D,20120618,000000,18.062,18.237,18.062,18.136,13737,0
+CHSCP.US,D,20120619,000000,18.098,18.244,18.095,18.124,23923,0
+CHSCP.US,D,20120620,000000,18.179,18.303,18.179,18.303,21800,0
+CHSCP.US,D,20120621,000000,18.195,18.39,18.154,18.303,15289,0
+CHSCP.US,D,20120622,000000,18.202,18.398,18.154,18.322,17732,0
+CHSCP.US,D,20120625,000000,18.225,18.303,18.105,18.22,15369,0
+CHSCP.US,D,20120626,000000,18.452,18.452,18.25,18.273,9208,0
+CHSCP.US,D,20120627,000000,18.31,18.447,18.286,18.298,54893,0
+CHSCP.US,D,20120628,000000,18.255,18.423,18.255,18.398,17584,0
+CHSCP.US,D,20120629,000000,18.334,18.417,18.31,18.412,13415,0
+CHSCP.US,D,20120702,000000,18.452,19.048,18.393,18.916,47375,0
+CHSCP.US,D,20120703,000000,18.855,18.855,18.303,18.303,33938,0
+CHSCP.US,D,20120705,000000,18.303,18.58,18.244,18.508,15115,0
+CHSCP.US,D,20120706,000000,18.459,18.544,18.303,18.544,10395,0
+CHSCP.US,D,20120709,000000,18.656,19.029,18.273,18.907,58775,0
+CHSCP.US,D,20120710,000000,18.452,18.893,18.22,18.262,24172,0
+CHSCP.US,D,20120711,000000,18.364,18.364,18.214,18.244,29908,0
+CHSCP.US,D,20120712,000000,18.292,18.496,18.214,18.398,15776,0
+CHSCP.US,D,20120713,000000,18.587,18.801,18.364,18.364,19357,0
+CHSCP.US,D,20120716,000000,18.357,18.539,18.303,18.393,10326,0
+CHSCP.US,D,20120717,000000,18.491,18.544,18.423,18.423,13510,0
+CHSCP.US,D,20120718,000000,18.303,18.598,18.303,18.452,14665,0
+CHSCP.US,D,20120719,000000,18.31,18.598,18.303,18.303,31923,0
+CHSCP.US,D,20120720,000000,18.39,18.843,18.303,18.58,15452,0
+CHSCP.US,D,20120723,000000,18.587,18.898,18.438,18.885,44149,0
+CHSCP.US,D,20120724,000000,18.801,18.86,18.614,18.64,41979,0
+CHSCP.US,D,20120725,000000,18.741,18.832,18.603,18.614,9506,0
+CHSCP.US,D,20120726,000000,18.603,18.893,18.603,18.893,12682,0
+CHSCP.US,D,20120727,000000,18.808,18.893,18.519,18.64,17945,0
+CHSCP.US,D,20120730,000000,18.741,18.753,18.603,18.745,21589,0
+CHSCP.US,D,20120731,000000,18.656,18.832,18.459,18.831,46392,0
+CHSCP.US,D,20120801,000000,18.838,18.903,18.815,18.849,25820,0
+CHSCP.US,D,20120802,000000,18.898,18.993,18.887,18.95,8843,0
+CHSCP.US,D,20120803,000000,18.993,19.142,18.903,19.049,46051,0
+CHSCP.US,D,20120806,000000,19.083,19.142,18.82,18.933,29246,0
+CHSCP.US,D,20120807,000000,19.088,19.122,18.903,18.993,32025,0
+CHSCP.US,D,20120808,000000,18.907,19.112,18.843,19.067,32746,0
+CHSCP.US,D,20120809,000000,18.907,19.202,18.907,19.202,54875,0
+CHSCP.US,D,20120810,000000,19.061,19.217,18.916,19.209,46009,0
+CHSCP.US,D,20120813,000000,19.202,19.202,19.034,19.083,22664,0
+CHSCP.US,D,20120814,000000,19.054,19.196,19.054,19.176,32616,0
+CHSCP.US,D,20120815,000000,19.176,19.401,19.064,19.25,31473,0
+CHSCP.US,D,20120816,000000,19.132,19.25,19.054,19.25,40233,0
+CHSCP.US,D,20120817,000000,19.263,19.358,18.973,19.257,34561,0
+CHSCP.US,D,20120820,000000,19.385,19.385,19.108,19.257,21614,0
+CHSCP.US,D,20120821,000000,19.228,19.398,19.217,19.281,15801,0
+CHSCP.US,D,20120822,000000,19.196,19.323,19.176,19.271,49985,0
+CHSCP.US,D,20120823,000000,19.176,19.413,19.114,19.257,38481,0
+CHSCP.US,D,20120824,000000,19.257,19.413,19.133,19.257,24718,0
+CHSCP.US,D,20120827,000000,19.263,19.385,19.236,19.348,17309,0
+CHSCP.US,D,20120828,000000,19.401,19.401,19.269,19.298,11259,0
+CHSCP.US,D,20120829,000000,19.305,19.405,19.305,19.337,22679,0
+CHSCP.US,D,20120830,000000,19.331,19.345,18.742,18.933,40574,0
+CHSCP.US,D,20120831,000000,18.933,19.078,18.647,19.02,21004,0
+CHSCP.US,D,20120904,000000,19.176,19.185,18.849,18.903,15404,0
+CHSCP.US,D,20120905,000000,18.903,18.903,18.829,18.843,30966,0
+CHSCP.US,D,20120906,000000,18.875,18.998,18.842,18.933,35151,0
+CHSCP.US,D,20120907,000000,18.964,19.385,18.964,19.289,12981,0
+CHSCP.US,D,20120910,000000,19.289,19.426,19.063,19.202,24721,0
+CHSCP.US,D,20120911,000000,19.202,19.348,19.196,19.202,8077,0
+CHSCP.US,D,20120912,000000,19.136,19.379,19.136,19.298,25883,0
+CHSCP.US,D,20120913,000000,19.236,19.345,19.094,19.24,100048,0
+CHSCP.US,D,20120914,000000,19.337,19.398,19.074,19.142,64300,0
+CHSCP.US,D,20120917,000000,19.083,19.236,19.061,19.127,12496,0
+CHSCP.US,D,20120918,000000,19.074,19.202,19.067,19.169,24030,0
+CHSCP.US,D,20120919,000000,19.191,19.298,19.101,19.191,5792,0
+CHSCP.US,D,20120920,000000,19.169,19.169,19.029,19.067,21718,0
+CHSCP.US,D,20120921,000000,19.067,19.197,19.054,19.067,26346,0
+CHSCP.US,D,20120924,000000,19.149,19.149,19.067,19.067,25685,0
+CHSCP.US,D,20120925,000000,19.142,19.142,19.067,19.108,11358,0
+CHSCP.US,D,20120926,000000,19.136,19.136,19.067,19.132,7718,0
+CHSCP.US,D,20120927,000000,19.114,19.257,19.114,19.257,9717,0
+CHSCP.US,D,20120928,000000,19.269,19.269,19.114,19.129,6018,0
+CHSCP.US,D,20121001,000000,19.185,19.185,19.077,19.176,30855,0
+CHSCP.US,D,20121002,000000,19.149,19.185,19.114,19.154,10701,0
+CHSCP.US,D,20121003,000000,19.136,19.148,18.907,18.933,70719,0
+CHSCP.US,D,20121004,000000,19.094,19.142,18.94,19.02,17900,0
+CHSCP.US,D,20121005,000000,18.95,19.122,18.933,19.101,13818,0
+CHSCP.US,D,20121008,000000,18.903,19.078,18.903,19.078,14113,0
+CHSCP.US,D,20121009,000000,19.007,19.031,18.801,18.826,32001,0
+CHSCP.US,D,20121010,000000,18.832,18.945,18.815,18.875,7380,0
+CHSCP.US,D,20121011,000000,18.885,18.957,18.815,18.838,11467,0
+CHSCP.US,D,20121012,000000,18.815,18.929,18.753,18.779,18914,0
+CHSCP.US,D,20121015,000000,18.868,18.875,18.704,18.727,9884,0
+CHSCP.US,D,20121016,000000,18.801,18.801,18.393,18.496,39367,0
+CHSCP.US,D,20121017,000000,18.601,18.688,18.535,18.614,2623,0
+CHSCP.US,D,20121018,000000,18.614,18.898,18.614,18.726,27155,0
+CHSCP.US,D,20121019,000000,18.726,18.898,18.39,18.726,17975,0
+CHSCP.US,D,20121022,000000,18.64,18.741,18.552,18.556,12214,0
+CHSCP.US,D,20121023,000000,18.55,18.843,18.484,18.843,5270,0
+CHSCP.US,D,20121024,000000,18.843,18.843,18.491,18.801,8034,0
+CHSCP.US,D,20121025,000000,18.843,18.843,18.524,18.524,11585,0
+CHSCP.US,D,20121026,000000,18.539,18.688,18.496,18.58,14415,0
+CHSCP.US,D,20121031,000000,18.67,18.898,18.58,18.58,17714,0
+CHSCP.US,D,20121101,000000,18.649,18.82,18.58,18.724,10110,0
+CHSCP.US,D,20121102,000000,18.58,18.766,18.571,18.571,7253,0
+CHSCP.US,D,20121105,000000,18.663,18.844,18.587,18.726,15225,0
+CHSCP.US,D,20121106,000000,18.726,18.815,18.673,18.712,13158,0
+CHSCP.US,D,20121107,000000,18.663,18.741,18.571,18.571,19673,0
+CHSCP.US,D,20121108,000000,18.621,18.663,18.571,18.58,9384,0
+CHSCP.US,D,20121109,000000,18.838,18.838,18.58,18.58,12542,0
+CHSCP.US,D,20121112,000000,18.663,18.663,18.58,18.58,10238,0
+CHSCP.US,D,20121113,000000,18.64,18.801,18.58,18.58,13493,0
+CHSCP.US,D,20121114,000000,18.571,18.897,18.471,18.649,76096,0
+CHSCP.US,D,20121115,000000,18.423,18.74,18.423,18.566,37465,0
+CHSCP.US,D,20121116,000000,18.694,18.694,18.532,18.587,26661,0
+CHSCP.US,D,20121119,000000,18.603,18.718,18.519,18.598,21365,0
+CHSCP.US,D,20121120,000000,18.784,18.903,18.571,18.609,31869,0
+CHSCP.US,D,20121121,000000,18.628,18.64,18.544,18.566,5606,0
+CHSCP.US,D,20121123,000000,18.563,18.735,18.56,18.56,2836,0
+CHSCP.US,D,20121126,000000,18.635,18.753,18.544,18.682,21330,0
+CHSCP.US,D,20121127,000000,18.735,18.903,18.731,18.753,24869,0
+CHSCP.US,D,20121128,000000,18.849,19.004,18.698,18.978,11904,0
+CHSCP.US,D,20121129,000000,18.998,19.012,18.83,19.012,13803,0
+CHSCP.US,D,20121130,000000,19.007,19.114,18.94,19.026,13208,0
+CHSCP.US,D,20121203,000000,19.083,19.142,19.029,19.034,15333,0
+CHSCP.US,D,20121204,000000,19.034,19.142,19.034,19.048,11257,0
+CHSCP.US,D,20121205,000000,19.114,19.162,19.092,19.114,18740,0
+CHSCP.US,D,20121206,000000,19.083,19.162,18.676,18.735,56897,0
+CHSCP.US,D,20121207,000000,18.768,18.843,18.694,18.726,33401,0
+CHSCP.US,D,20121210,000000,18.772,18.893,18.609,18.753,41164,0
+CHSCP.US,D,20121211,000000,18.753,19.061,18.743,18.849,42477,0
+CHSCP.US,D,20121212,000000,18.779,18.779,18.635,18.67,13449,0
+CHSCP.US,D,20121213,000000,18.731,18.831,18.089,18.647,27834,0
+CHSCP.US,D,20121214,000000,18.539,18.688,18.357,18.688,17726,0
+CHSCP.US,D,20121217,000000,18.898,18.898,18.578,18.843,10922,0
+CHSCP.US,D,20121218,000000,18.875,18.875,18.364,18.438,33151,0
+CHSCP.US,D,20121219,000000,18.423,18.423,18.008,18.036,40238,0
+CHSCP.US,D,20121220,000000,18.002,18.154,18.002,18.154,20171,0
+CHSCP.US,D,20121221,000000,18.002,18.154,17.794,18.095,32933,0
+CHSCP.US,D,20121224,000000,18.002,18.052,18.001,18.052,2286,0
+CHSCP.US,D,20121226,000000,18.062,18.184,17.918,18.179,38172,0
+CHSCP.US,D,20121227,000000,18.041,18.179,17.932,18.002,42480,0
+CHSCP.US,D,20121228,000000,17.998,18.183,17.998,18.164,13520,0
+CHSCP.US,D,20121231,000000,18.22,18.471,17.458,17.912,148217,0
+CHSCP.US,D,20130102,000000,18.028,18.539,18.028,18.405,39894,0
+CHSCP.US,D,20130103,000000,18.412,18.688,18.165,18.165,48273,0
+CHSCP.US,D,20130104,000000,18.267,18.524,18.267,18.346,23880,0
+CHSCP.US,D,20130107,000000,18.405,18.571,18.368,18.54,23094,0
+CHSCP.US,D,20130108,000000,18.598,18.628,18.452,18.628,32023,0
+CHSCP.US,D,20130109,000000,18.656,18.676,18.508,18.647,13253,0
+CHSCP.US,D,20130110,000000,18.649,18.676,18.603,18.663,8359,0
+CHSCP.US,D,20130111,000000,18.682,18.784,18.663,18.694,19759,0
+CHSCP.US,D,20130114,000000,18.784,18.875,18.694,18.85,13634,0
+CHSCP.US,D,20130115,000000,18.861,18.868,18.67,18.868,14969,0
+CHSCP.US,D,20130116,000000,18.753,18.865,18.676,18.784,8368,0
+CHSCP.US,D,20130117,000000,18.789,18.861,18.603,18.753,52677,0
+CHSCP.US,D,20130118,000000,18.753,18.753,18.603,18.753,36805,0
+CHSCP.US,D,20130122,000000,18.741,18.741,18.501,18.621,64782,0
+CHSCP.US,D,20130123,000000,18.532,18.726,18.424,18.628,62277,0
+CHSCP.US,D,20130124,000000,18.628,18.741,18.525,18.663,40630,0
+CHSCP.US,D,20130125,000000,18.735,18.741,18.588,18.588,17854,0
+CHSCP.US,D,20130128,000000,18.735,18.808,18.663,18.789,34592,0
+CHSCP.US,D,20130129,000000,18.745,18.903,18.745,18.875,15809,0
+CHSCP.US,D,20130130,000000,18.907,18.907,18.67,18.861,12533,0
+CHSCP.US,D,20130131,000000,18.893,18.893,18.801,18.861,5982,0
+CHSCP.US,D,20130201,000000,18.881,19.012,18.879,18.885,18049,0
+CHSCP.US,D,20130204,000000,18.843,19.026,18.753,18.831,21122,0
+CHSCP.US,D,20130205,000000,18.843,19.043,18.843,18.907,22128,0
+CHSCP.US,D,20130206,000000,19.132,19.142,18.903,19.02,35113,0
+CHSCP.US,D,20130207,000000,19.048,19.185,19.039,19.149,13572,0
+CHSCP.US,D,20130208,000000,19.142,19.263,19.094,19.196,17328,0
+CHSCP.US,D,20130211,000000,19.149,19.25,19.132,19.196,15429,0
+CHSCP.US,D,20130212,000000,19.24,19.25,18.933,19.176,18123,0
+CHSCP.US,D,20130213,000000,19.202,19.24,19.026,19.202,11046,0
+CHSCP.US,D,20130214,000000,19.169,19.263,19.029,19.257,15628,0
+CHSCP.US,D,20130215,000000,19.257,19.276,19.026,19.132,17958,0
+CHSCP.US,D,20130219,000000,19.257,19.263,19.211,19.263,23276,0
+CHSCP.US,D,20130220,000000,19.257,19.263,19.224,19.257,25185,0
+CHSCP.US,D,20130221,000000,19.257,19.323,19.217,19.323,16016,0
+CHSCP.US,D,20130222,000000,19.351,19.574,19.337,19.563,26221,0
+CHSCP.US,D,20130225,000000,19.563,19.563,19.263,19.474,27992,0
+CHSCP.US,D,20130226,000000,19.533,19.557,19.217,19.546,25990,0
+CHSCP.US,D,20130227,000000,19.276,19.557,19.142,19.557,29612,0
+CHSCP.US,D,20130228,000000,19.445,19.563,19.445,19.563,28041,0
+CHSCP.US,D,20130301,000000,19.546,19.623,19.445,19.563,22121,0
+CHSCP.US,D,20130304,000000,19.521,19.612,19.504,19.551,24526,0
+CHSCP.US,D,20130305,000000,19.607,19.791,19.351,19.351,45822,0
+CHSCP.US,D,20130306,000000,19.754,19.754,19.351,19.739,13960,0
+CHSCP.US,D,20130307,000000,19.671,19.803,19.623,19.723,11141,0
+CHSCP.US,D,20130308,000000,19.649,19.803,19.617,19.617,19579,0
+CHSCP.US,D,20130311,000000,19.514,19.639,19.514,19.551,9502,0
+CHSCP.US,D,20130312,000000,19.533,19.803,19.533,19.627,24233,0
+CHSCP.US,D,20130313,000000,19.739,19.803,19.533,19.739,10497,0
+CHSCP.US,D,20130314,000000,20.043,20.043,19.517,19.62,16999,0
+CHSCP.US,D,20130315,000000,19.745,19.745,19.505,19.524,21290,0
+CHSCP.US,D,20130318,000000,19.75,19.75,19.392,19.508,27039,0
+CHSCP.US,D,20130319,000000,19.385,19.616,19.378,19.51,21390,0
+CHSCP.US,D,20130320,000000,19.559,19.58,19.351,19.392,26183,0
+CHSCP.US,D,20130321,000000,19.579,19.75,19.385,19.737,17559,0
+CHSCP.US,D,20130322,000000,19.681,19.737,19.505,19.544,15068,0
+CHSCP.US,D,20130325,000000,19.75,19.75,19.392,19.392,24692,0
+CHSCP.US,D,20130326,000000,19.483,19.531,19.385,19.405,11382,0
+CHSCP.US,D,20130327,000000,19.44,19.527,19.262,19.268,23317,0
+CHSCP.US,D,20130328,000000,19.238,19.75,18.928,19.616,52172,0
+CHSCP.US,D,20130401,000000,19.75,19.987,19.382,19.761,31459,0
+CHSCP.US,D,20130402,000000,19.829,19.829,19.351,19.455,68793,0
+CHSCP.US,D,20130403,000000,19.426,19.809,19.426,19.602,25633,0
+CHSCP.US,D,20130404,000000,19.717,19.717,19.536,19.675,19413,0
+CHSCP.US,D,20130405,000000,19.574,19.717,19.455,19.565,30621,0
+CHSCP.US,D,20130408,000000,19.517,19.708,19.517,19.702,8577,0
+CHSCP.US,D,20130409,000000,19.714,19.803,19.578,19.659,33339,0
+CHSCP.US,D,20130410,000000,19.688,19.841,19.566,19.681,50368,0
+CHSCP.US,D,20130411,000000,19.73,19.737,19.405,19.494,18970,0
+CHSCP.US,D,20130412,000000,19.505,19.62,19.505,19.565,8707,0
+CHSCP.US,D,20130415,000000,19.632,19.779,19.565,19.766,22929,0
+CHSCP.US,D,20130416,000000,19.664,19.779,19.51,19.717,24312,0
+CHSCP.US,D,20130417,000000,19.671,19.746,19.602,19.745,19356,0
+CHSCP.US,D,20130418,000000,19.761,19.803,19.761,19.803,13736,0
+CHSCP.US,D,20130419,000000,19.574,19.809,19.445,19.445,64313,0
+CHSCP.US,D,20130422,000000,19.494,19.682,19.282,19.413,67468,0
+CHSCP.US,D,20130423,000000,19.524,19.524,19.385,19.426,15217,0
+CHSCP.US,D,20130424,000000,19.602,19.602,19.385,19.483,19119,0
+CHSCP.US,D,20130425,000000,19.489,19.489,19.404,19.413,10874,0
+CHSCP.US,D,20130426,000000,19.451,19.451,19.433,19.445,3294,0
+CHSCP.US,D,20130429,000000,19.489,19.505,19.445,19.505,20741,0
+CHSCP.US,D,20130430,000000,19.505,19.75,19.505,19.75,31609,0
+CHSCP.US,D,20130501,000000,19.848,19.848,19.51,19.544,18086,0
+CHSCP.US,D,20130502,000000,19.659,19.994,19.632,19.994,25065,0
+CHSCP.US,D,20130503,000000,19.994,20.054,19.659,19.702,13479,0
+CHSCP.US,D,20130506,000000,19.963,19.969,19.659,19.766,16541,0
+CHSCP.US,D,20130507,000000,19.866,19.963,19.803,19.95,14713,0
+CHSCP.US,D,20130508,000000,20.061,20.083,19.969,20.054,23251,0
+CHSCP.US,D,20130509,000000,19.921,20.029,19.914,19.969,14504,0
+CHSCP.US,D,20130510,000000,19.933,20.019,19.924,19.999,17772,0
+CHSCP.US,D,20130513,000000,19.987,20.054,19.931,19.987,8616,0
+CHSCP.US,D,20130514,000000,20.054,20.116,20.024,20.116,40011,0
+CHSCP.US,D,20130515,000000,20.116,20.116,19.994,19.994,43529,0
+CHSCP.US,D,20130516,000000,20.102,20.116,20.054,20.116,8086,0
+CHSCP.US,D,20130517,000000,20.116,20.116,19.999,20.029,40112,0
+CHSCP.US,D,20130520,000000,20.032,20.116,20.029,20.108,8799,0
+CHSCP.US,D,20130521,000000,20.054,20.364,20.054,20.128,35102,0
+CHSCP.US,D,20130522,000000,20.268,20.37,19.911,20.364,63775,0
+CHSCP.US,D,20130523,000000,20.237,20.275,19.895,20.268,30913,0
+CHSCP.US,D,20130524,000000,20.206,20.36,19.969,20.122,16804,0
+CHSCP.US,D,20130528,000000,20.177,20.268,20.118,20.157,6349,0
+CHSCP.US,D,20130529,000000,20.252,20.252,20.083,20.133,23474,0
+CHSCP.US,D,20130530,000000,20.083,20.237,20.083,20.14,9612,0
+CHSCP.US,D,20130531,000000,20.151,20.309,20.122,20.26,19157,0
+CHSCP.US,D,20130603,000000,20.297,20.297,20.061,20.154,23366,0
+CHSCP.US,D,20130604,000000,20.116,20.297,20.083,20.26,50409,0
+CHSCP.US,D,20130605,000000,20.183,20.205,20.043,20.043,26183,0
+CHSCP.US,D,20130606,000000,20.024,20.061,19.994,20.024,10413,0
+CHSCP.US,D,20130607,000000,20.043,20.177,20.043,20.083,7164,0
+CHSCP.US,D,20130610,000000,20.36,20.36,20.054,20.054,17204,0
+CHSCP.US,D,20130611,000000,20.191,20.191,19.669,19.669,33730,0
+CHSCP.US,D,20130612,000000,19.696,20.194,19.519,19.565,32447,0
+CHSCP.US,D,20130613,000000,19.813,20.247,19.669,19.831,27161,0
+CHSCP.US,D,20130614,000000,20.286,20.286,19.862,19.889,28373,0
+CHSCP.US,D,20130617,000000,19.949,20.264,19.856,20.098,30307,0
+CHSCP.US,D,20130618,000000,20.286,20.308,20.036,20.08,12981,0
+CHSCP.US,D,20130619,000000,19.987,20.495,19.92,20.129,36429,0
+CHSCP.US,D,20130620,000000,20.004,20.403,19.975,20.036,40504,0
+CHSCP.US,D,20130621,000000,20.036,20.341,19.975,20.004,16360,0
+CHSCP.US,D,20130624,000000,19.975,20.129,19.975,19.975,21193,0
+CHSCP.US,D,20130625,000000,19.975,20.067,19.975,19.979,24018,0
+CHSCP.US,D,20130626,000000,20.055,20.341,20.055,20.286,8312,0
+CHSCP.US,D,20130627,000000,20.346,20.346,20.301,20.332,7170,0
+CHSCP.US,D,20130628,000000,20.598,20.662,20.349,20.379,27937,0
+CHSCP.US,D,20130701,000000,20.341,20.346,20.135,20.279,13086,0
+CHSCP.US,D,20130702,000000,20.11,20.25,20.036,20.036,22758,0
+CHSCP.US,D,20130703,000000,20.236,20.236,20.012,20.129,7789,0
+CHSCP.US,D,20130705,000000,20.197,20.301,19.975,19.975,26102,0
+CHSCP.US,D,20130708,000000,19.975,20.075,19.876,19.881,10331,0
+CHSCP.US,D,20130709,000000,19.975,19.975,19.752,19.779,21113,0
+CHSCP.US,D,20130710,000000,19.855,20.03,19.233,19.758,31563,0
+CHSCP.US,D,20130711,000000,19.944,20.123,19.871,20.004,10695,0
+CHSCP.US,D,20130712,000000,20.019,20.098,19.826,19.846,10534,0
+CHSCP.US,D,20130715,000000,19.9,20.159,19.881,20.019,14639,0
+CHSCP.US,D,20130716,000000,20.173,20.191,20.004,20.012,11000,0
+CHSCP.US,D,20130717,000000,20.142,20.191,20.012,20.057,11490,0
+CHSCP.US,D,20130718,000000,20.004,20.129,20.004,20.044,11919,0
+CHSCP.US,D,20130719,000000,20.301,20.346,20.129,20.346,43922,0
+CHSCP.US,D,20130722,000000,20.346,20.346,20.179,20.25,12859,0
+CHSCP.US,D,20130723,000000,20.346,20.407,20.247,20.272,17512,0
+CHSCP.US,D,20130724,000000,20.433,20.433,20.197,20.395,18274,0
+CHSCP.US,D,20130725,000000,20.433,20.528,20.191,20.191,23840,0
+CHSCP.US,D,20130726,000000,20.067,20.315,20.067,20.25,20865,0
+CHSCP.US,D,20130729,000000,20.25,20.341,20.074,20.129,32237,0
+CHSCP.US,D,20130730,000000,20.291,20.315,20.129,20.135,10878,0
+CHSCP.US,D,20130731,000000,20.147,20.295,20.147,20.295,7088,0
+CHSCP.US,D,20130801,000000,20.25,20.505,20.142,20.142,34896,0
+CHSCP.US,D,20130802,000000,20.191,20.334,20.191,20.328,2122,0
+CHSCP.US,D,20130805,000000,20.167,20.334,20.142,20.207,34037,0
+CHSCP.US,D,20130806,000000,20.315,20.433,20.272,20.328,21074,0
+CHSCP.US,D,20130807,000000,20.419,20.52,20.193,20.384,12401,0
+CHSCP.US,D,20130808,000000,20.315,20.513,20.315,20.341,14285,0
+CHSCP.US,D,20130809,000000,20.384,20.528,20.321,20.513,15610,0
+CHSCP.US,D,20130812,000000,20.403,20.531,20.391,20.531,19617,0
+CHSCP.US,D,20130813,000000,20.531,20.531,20.458,20.513,10348,0
+CHSCP.US,D,20130814,000000,20.513,20.592,20.456,20.587,18887,0
+CHSCP.US,D,20130815,000000,20.483,20.587,20.197,20.52,34519,0
+CHSCP.US,D,20130816,000000,20.592,20.592,20.321,20.391,13992,0
+CHSCP.US,D,20130819,000000,20.495,20.586,20.315,20.359,33135,0
+CHSCP.US,D,20130820,000000,20.587,20.592,20.352,20.352,14111,0
+CHSCP.US,D,20130821,000000,20.47,20.47,20.25,20.265,25659,0
+CHSCP.US,D,20130822,000000,20.295,20.498,20.295,20.359,13957,0
+CHSCP.US,D,20130823,000000,20.391,20.498,20.346,20.419,16369,0
+CHSCP.US,D,20130826,000000,20.47,20.47,20.377,20.384,14388,0
+CHSCP.US,D,20130827,000000,20.391,20.47,20.377,20.391,17991,0
+CHSCP.US,D,20130828,000000,20.426,20.433,20.395,20.426,5396,0
+CHSCP.US,D,20130829,000000,20.407,20.47,20.395,20.45,8001,0
+CHSCP.US,D,20130830,000000,20.769,20.819,20.725,20.782,9900,0
+CHSCP.US,D,20130903,000000,20.57,20.57,20.407,20.538,22551,0
+CHSCP.US,D,20130904,000000,20.583,20.587,20.463,20.498,14626,0
+CHSCP.US,D,20130905,000000,20.531,20.587,20.45,20.583,21672,0
+CHSCP.US,D,20130906,000000,20.57,20.57,20.419,20.456,30256,0
+CHSCP.US,D,20130909,000000,20.47,20.568,20.47,20.55,24011,0
+CHSCP.US,D,20130910,000000,20.57,20.618,20.426,20.483,60682,0
+CHSCP.US,D,20130911,000000,20.476,20.618,20.476,20.563,12690,0
+CHSCP.US,D,20130912,000000,20.819,20.915,20.695,20.757,9829,0
+CHSCP.US,D,20130913,000000,20.695,21.003,20.695,20.739,28612,0
+CHSCP.US,D,20130916,000000,20.712,20.969,20.712,20.832,27445,0
+CHSCP.US,D,20130917,000000,20.757,20.96,20.757,20.825,16313,0
+CHSCP.US,D,20130918,000000,20.769,20.915,20.769,20.832,9414,0
+CHSCP.US,D,20130919,000000,20.858,20.88,19.658,20.082,393777,0
+CHSCP.US,D,20130920,000000,19.769,20.015,17.186,17.486,410747,0
+CHSCP.US,D,20130923,000000,17.486,19.144,17.486,18.397,216889,0
+CHSCP.US,D,20130924,000000,18.241,18.921,18.241,18.272,72495,0
+CHSCP.US,D,20130925,000000,18.247,18.612,18.247,18.543,28947,0
+CHSCP.US,D,20130926,000000,18.486,18.871,18.486,18.871,28457,0
+CHSCP.US,D,20130927,000000,18.623,18.95,18.46,18.486,73694,0
+CHSCP.US,D,20130930,000000,18.46,18.808,18.367,18.713,42296,0
+CHSCP.US,D,20131001,000000,18.649,18.932,18.509,18.921,36093,0
+CHSCP.US,D,20131002,000000,18.932,19.124,18.748,18.808,58981,0
+CHSCP.US,D,20131003,000000,18.743,18.756,18.556,18.616,23687,0
+CHSCP.US,D,20131004,000000,18.556,18.782,18.438,18.441,30206,0
+CHSCP.US,D,20131007,000000,18.543,18.688,18.272,18.291,27184,0
+CHSCP.US,D,20131008,000000,18.393,18.736,18.291,18.327,6995,0
+CHSCP.US,D,20131009,000000,18.342,18.486,18.31,18.327,14875,0
+CHSCP.US,D,20131010,000000,18.323,18.8,18.323,18.556,9899,0
+CHSCP.US,D,20131011,000000,18.556,18.645,18.367,18.431,24116,0
+CHSCP.US,D,20131014,000000,18.397,18.857,18.397,18.588,13195,0
+CHSCP.US,D,20131015,000000,18.743,18.808,18.549,18.566,40721,0
+CHSCP.US,D,20131016,000000,18.654,18.654,18.523,18.523,9541,0
+CHSCP.US,D,20131017,000000,18.594,18.599,18.523,18.523,11131,0
+CHSCP.US,D,20131018,000000,18.588,18.713,18.566,18.649,21145,0
+CHSCP.US,D,20131021,000000,18.8,18.826,18.556,18.616,26231,0
+CHSCP.US,D,20131022,000000,18.839,18.839,18.538,18.616,30048,0
+CHSCP.US,D,20131023,000000,18.523,18.743,18.523,18.649,23687,0
+CHSCP.US,D,20131024,000000,18.782,18.808,18.504,18.504,29887,0
+CHSCP.US,D,20131025,000000,18.649,18.8,18.556,18.654,16536,0
+CHSCP.US,D,20131028,000000,18.654,18.792,18.599,18.623,12243,0
+CHSCP.US,D,20131029,000000,18.56,18.765,18.556,18.623,8108,0
+CHSCP.US,D,20131030,000000,18.713,18.771,18.588,18.649,13517,0
+CHSCP.US,D,20131031,000000,18.826,18.826,18.588,18.615,6028,0
+CHSCP.US,D,20131101,000000,18.654,18.681,18.616,18.616,13035,0
+CHSCP.US,D,20131104,000000,18.645,18.703,18.556,18.556,17429,0
+CHSCP.US,D,20131105,000000,18.705,18.705,18.543,18.588,24327,0
+CHSCP.US,D,20131106,000000,18.645,18.649,18.38,18.386,32113,0
+CHSCP.US,D,20131107,000000,18.393,18.616,18.38,18.599,9855,0
+CHSCP.US,D,20131108,000000,18.662,18.698,18.431,18.46,7791,0
+CHSCP.US,D,20131111,000000,18.572,18.705,18.494,18.674,16299,0
+CHSCP.US,D,20131112,000000,18.623,18.705,18.531,18.543,17647,0
+CHSCP.US,D,20131113,000000,18.556,18.674,18.494,18.538,13669,0
+CHSCP.US,D,20131114,000000,18.494,18.698,18.431,18.504,18443,0
+CHSCP.US,D,20131115,000000,18.556,18.698,18.403,18.581,23212,0
+CHSCP.US,D,20131118,000000,18.556,18.674,18.556,18.606,8905,0
+CHSCP.US,D,20131119,000000,18.681,18.681,18.56,18.612,7445,0
+CHSCP.US,D,20131120,000000,18.638,18.674,18.556,18.606,6360,0
+CHSCP.US,D,20131121,000000,18.538,18.588,18.431,18.549,12400,0
+CHSCP.US,D,20131122,000000,18.588,18.688,18.46,18.523,27029,0
+CHSCP.US,D,20131125,000000,18.572,18.681,18.556,18.556,10812,0
+CHSCP.US,D,20131126,000000,18.662,18.681,18.556,18.616,15263,0
+CHSCP.US,D,20131127,000000,18.606,18.662,18.556,18.623,28457,0
+CHSCP.US,D,20131129,000000,18.509,18.674,18.509,18.674,1056,0
+CHSCP.US,D,20131202,000000,18.549,18.649,18.523,18.616,20190,0
+CHSCP.US,D,20131203,000000,18.588,18.588,18.494,18.588,16854,0
+CHSCP.US,D,20131204,000000,18.674,18.681,18.499,18.632,46105,0
+CHSCP.US,D,20131205,000000,18.681,18.681,18.623,18.623,6360,0
+CHSCP.US,D,20131206,000000,18.681,18.681,18.499,18.654,12879,0
+CHSCP.US,D,20131209,000000,18.681,18.705,18.556,18.694,30684,0
+CHSCP.US,D,20131210,000000,18.556,18.705,18.556,18.705,20986,0
+CHSCP.US,D,20131211,000000,18.681,18.705,18.581,18.705,14469,0
+CHSCP.US,D,20131212,000000,18.925,18.925,18.425,18.52,46295,0
+CHSCP.US,D,20131213,000000,18.979,19.028,18.501,19.028,40486,0
+CHSCP.US,D,20131216,000000,18.885,18.97,18.698,18.97,22978,0
+CHSCP.US,D,20131217,000000,19.028,19.028,18.61,18.615,19384,0
+CHSCP.US,D,20131218,000000,18.593,18.713,18.489,18.489,21257,0
+CHSCP.US,D,20131219,000000,18.554,18.979,18.533,18.563,7192,0
+CHSCP.US,D,20131220,000000,18.615,18.615,18.495,18.501,9227,0
+CHSCP.US,D,20131223,000000,18.483,18.713,18.418,18.501,35329,0
+CHSCP.US,D,20131224,000000,18.418,18.831,18.277,18.291,30212,0
+CHSCP.US,D,20131226,000000,18.277,18.483,18.277,18.31,31267,0
+CHSCP.US,D,20131227,000000,18.327,18.455,18.297,18.297,20009,0
+CHSCP.US,D,20131230,000000,18.277,18.425,18.277,18.297,26886,0
+CHSCP.US,D,20131231,000000,18.547,18.809,18.36,18.693,42361,0
+CHSCP.US,D,20140102,000000,18.713,19.028,18.687,18.831,15536,0
+CHSCP.US,D,20140103,000000,18.731,18.873,18.713,18.727,17664,0
+CHSCP.US,D,20140106,000000,18.713,18.713,18.554,18.554,78469,0
+CHSCP.US,D,20140107,000000,18.673,18.793,18.554,18.554,17492,0
+CHSCP.US,D,20140108,000000,18.554,18.698,18.554,18.563,10787,0
+CHSCP.US,D,20140109,000000,18.853,18.853,18.554,18.631,10632,0
+CHSCP.US,D,20140110,000000,18.757,18.793,18.631,18.713,20009,0
+CHSCP.US,D,20140113,000000,18.822,18.822,18.636,18.648,15163,0
+CHSCP.US,D,20140114,000000,18.648,18.833,18.636,18.698,21102,0
+CHSCP.US,D,20140115,000000,18.653,18.841,18.653,18.653,11256,0
+CHSCP.US,D,20140116,000000,18.801,18.833,18.674,18.743,5260,0
+CHSCP.US,D,20140117,000000,18.713,18.833,18.603,18.603,55177,0
+CHSCP.US,D,20140121,000000,18.559,18.615,18.554,18.554,22666,0
+CHSCP.US,D,20140122,000000,18.636,18.743,18.615,18.631,15316,0
+CHSCP.US,D,20140123,000000,18.687,18.713,18.631,18.648,6564,0
+CHSCP.US,D,20140124,000000,18.622,18.737,18.554,18.622,16497,0
+CHSCP.US,D,20140127,000000,18.615,18.737,18.615,18.72,20009,0
+CHSCP.US,D,20140128,000000,18.615,18.814,18.57,18.687,13325,0
+CHSCP.US,D,20140129,000000,18.648,18.648,18.615,18.615,5781,0
+CHSCP.US,D,20140130,000000,18.615,18.713,18.615,18.681,6095,0
+CHSCP.US,D,20140131,000000,18.668,18.727,18.622,18.727,9755,0
+CHSCP.US,D,20140203,000000,18.727,18.778,18.631,18.661,22244,0
+CHSCP.US,D,20140204,000000,18.648,18.731,18.622,18.72,8454,0
+CHSCP.US,D,20140205,000000,18.648,18.778,18.631,18.771,20988,0
+CHSCP.US,D,20140206,000000,18.668,18.778,18.668,18.771,5993,0
+CHSCP.US,D,20140207,000000,18.731,18.743,18.72,18.743,4746,0
+CHSCP.US,D,20140210,000000,18.737,18.737,18.72,18.725,3368,0
+CHSCP.US,D,20140211,000000,18.743,18.841,18.743,18.793,11262,0
+CHSCP.US,D,20140212,000000,18.737,18.809,18.653,18.737,28010,0
+CHSCP.US,D,20140213,000000,18.681,18.743,18.653,18.681,15951,0
+CHSCP.US,D,20140214,000000,18.716,18.743,18.648,18.653,16420,0
+CHSCP.US,D,20140218,000000,18.653,18.673,18.615,18.615,35611,0
+CHSCP.US,D,20140219,000000,18.615,18.636,18.404,18.469,35540,0
+CHSCP.US,D,20140220,000000,18.404,18.636,18.297,18.52,19531,0
+CHSCP.US,D,20140221,000000,18.388,18.489,18.303,18.327,23086,0
+CHSCP.US,D,20140224,000000,18.393,18.393,17.911,18.001,66649,0
+CHSCP.US,D,20140225,000000,17.976,18.195,17.911,18.035,18997,0
+CHSCP.US,D,20140226,000000,17.976,18.163,17.933,18.001,46220,0
+CHSCP.US,D,20140227,000000,18.163,18.348,17.976,18.297,22726,0
+CHSCP.US,D,20140228,000000,18.225,18.412,18.081,18.2,26941,0
+CHSCP.US,D,20140303,000000,18.31,18.419,18.175,18.291,21083,0
+CHSCP.US,D,20140304,000000,18.195,18.483,18.163,18.434,43013,0
+CHSCP.US,D,20140305,000000,18.489,18.533,18.361,18.533,15998,0
+CHSCP.US,D,20140306,000000,18.541,18.731,18.541,18.731,40724,0
+CHSCP.US,D,20140307,000000,18.737,18.737,18.559,18.698,18633,0
+CHSCP.US,D,20140310,000000,18.873,18.936,18.737,18.936,30082,0
+CHSCP.US,D,20140311,000000,18.846,19.102,18.846,19.102,35499,0
+CHSCP.US,D,20140312,000000,19.051,19.348,18.873,19.306,23853,0
+CHSCP.US,D,20140313,000000,19.763,19.829,19.419,19.653,27156,0
+CHSCP.US,D,20140314,000000,19.677,19.745,19.173,19.745,37415,0
+CHSCP.US,D,20140317,000000,19.745,19.823,19.552,19.618,19728,0
+CHSCP.US,D,20140318,000000,19.157,19.815,19.157,19.294,24062,0
+CHSCP.US,D,20140319,000000,19.404,19.665,19.404,19.565,7661,0
+CHSCP.US,D,20140320,000000,19.452,19.671,19.357,19.567,12185,0
+CHSCP.US,D,20140321,000000,19.675,20.132,19.455,19.86,29243,0
+CHSCP.US,D,20140324,000000,19.983,19.983,19.483,19.835,27277,0
+CHSCP.US,D,20140325,000000,19.852,19.951,19.852,19.913,13016,0
+CHSCP.US,D,20140326,000000,20.018,20.048,19.607,20.004,20600,0
+CHSCP.US,D,20140327,000000,20.036,20.036,19.595,19.677,15753,0
+CHSCP.US,D,20140328,000000,19.815,19.931,19.776,19.782,9901,0
+CHSCP.US,D,20140331,000000,20.004,20.029,19.522,19.913,23669,0
+CHSCP.US,D,20140401,000000,20.029,20.101,19.848,20.048,28585,0
+CHSCP.US,D,20140402,000000,20.087,20.087,19.929,20.087,8602,0
+CHSCP.US,D,20140403,000000,19.971,20.101,19.952,20.101,32082,0
+CHSCP.US,D,20140404,000000,20.076,20.101,19.977,20.101,11411,0
+CHSCP.US,D,20140407,000000,20.101,20.979,20.036,20.128,45042,0
+CHSCP.US,D,20140408,000000,20.412,20.412,20.171,20.205,17197,0
+CHSCP.US,D,20140409,000000,20.193,20.271,20.167,20.173,15411,0
+CHSCP.US,D,20140410,000000,20.167,20.388,20.167,20.322,17733,0
+CHSCP.US,D,20140411,000000,20.255,20.426,20.234,20.401,18211,0
+CHSCP.US,D,20140414,000000,20.167,20.458,20.167,20.205,17355,0
+CHSCP.US,D,20140415,000000,20.491,20.491,20.064,20.101,23442,0
+CHSCP.US,D,20140416,000000,20.291,20.291,19.848,20.082,20951,0
+CHSCP.US,D,20140417,000000,20.205,20.205,19.617,19.653,65808,0
+CHSCP.US,D,20140421,000000,19.835,19.911,19.684,19.684,23288,0
+CHSCP.US,D,20140422,000000,19.834,19.834,19.706,19.763,19422,0
+CHSCP.US,D,20140423,000000,19.715,19.801,19.713,19.713,7644,0
+CHSCP.US,D,20140424,000000,19.798,19.84,19.646,19.84,20125,0
+CHSCP.US,D,20140425,000000,19.841,20.106,19.776,20.106,56955,0
+CHSCP.US,D,20140428,000000,20.101,20.245,20.023,20.076,19154,0
+CHSCP.US,D,20140429,000000,20.241,20.298,19.88,20.115,13021,0
+CHSCP.US,D,20140430,000000,20.141,20.473,20.141,20.473,11642,0
+CHSCP.US,D,20140501,000000,20.342,20.588,20.219,20.526,31992,0
+CHSCP.US,D,20140502,000000,20.419,20.419,20.2,20.395,13771,0
+CHSCP.US,D,20140505,000000,20.205,20.295,20.205,20.291,9416,0
+CHSCP.US,D,20140506,000000,20.291,20.295,20.226,20.234,9082,0
+CHSCP.US,D,20140507,000000,20.193,20.412,20.004,20.044,41499,0
+CHSCP.US,D,20140508,000000,20.295,20.295,20.095,20.25,6858,0
+CHSCP.US,D,20140509,000000,20.115,20.238,20.115,20.209,12681,0
+CHSCP.US,D,20140512,000000,20.291,20.419,20.159,20.406,10668,0
+CHSCP.US,D,20140513,000000,20.337,20.491,20.285,20.487,42298,0
+CHSCP.US,D,20140514,000000,20.491,20.695,20.426,20.695,29053,0
+CHSCP.US,D,20140515,000000,20.621,20.757,20.401,20.595,15956,0
+CHSCP.US,D,20140516,000000,20.661,20.811,20.452,20.68,23493,0
+CHSCP.US,D,20140519,000000,20.629,20.973,20.629,20.874,29557,0
+CHSCP.US,D,20140520,000000,20.746,21.084,20.635,20.836,20040,0
+CHSCP.US,D,20140521,000000,20.746,21.069,20.746,20.842,5167,0
+CHSCP.US,D,20140522,000000,20.896,21.028,20.695,20.695,11953,0
+CHSCP.US,D,20140523,000000,20.705,20.926,20.661,20.718,16197,0
+CHSCP.US,D,20140527,000000,20.772,20.908,20.752,20.822,3462,0
+CHSCP.US,D,20140528,000000,20.772,20.822,20.673,20.817,2856,0
+CHSCP.US,D,20140529,000000,20.817,20.947,20.758,20.947,6259,0
+CHSCP.US,D,20140530,000000,20.772,20.878,20.661,20.874,6825,0
+CHSCP.US,D,20140602,000000,20.88,20.88,20.688,20.791,15935,0
+CHSCP.US,D,20140603,000000,20.817,20.88,20.817,20.817,9938,0
+CHSCP.US,D,20140604,000000,20.718,20.718,20.25,20.412,25309,0
+CHSCP.US,D,20140605,000000,20.487,20.817,20.337,20.543,23993,0
+CHSCP.US,D,20140606,000000,20.563,20.712,20.317,20.563,16630,0
+CHSCP.US,D,20140609,000000,20.637,20.985,20.465,20.699,16658,0
+CHSCP.US,D,20140610,000000,20.798,20.798,20.426,20.426,9993,0
+CHSCP.US,D,20140611,000000,20.531,20.531,20.349,20.388,13300,0
+CHSCP.US,D,20140612,000000,20.56,20.904,20.434,20.717,19372,0
+CHSCP.US,D,20140613,000000,20.619,20.724,20.529,20.547,6267,0
+CHSCP.US,D,20140616,000000,20.659,20.659,20.454,20.466,7152,0
+CHSCP.US,D,20140617,000000,20.395,20.65,20.395,20.539,10681,0
+CHSCP.US,D,20140618,000000,20.644,20.659,20.427,20.464,13834,0
+CHSCP.US,D,20140619,000000,20.447,21.048,20.447,20.598,2254,0
+CHSCP.US,D,20140620,000000,20.627,20.786,20.442,20.575,17981,0
+CHSCP.US,D,20140623,000000,20.55,20.798,20.401,20.751,16447,0
+CHSCP.US,D,20140624,000000,20.632,20.823,20.632,20.672,17557,0
+CHSCP.US,D,20140625,000000,20.757,20.864,20.743,20.786,8544,0
+CHSCP.US,D,20140626,000000,20.943,20.968,20.87,20.896,8888,0
+CHSCP.US,D,20140627,000000,21.015,21.068,20.858,21.003,10851,0
+CHSCP.US,D,20140630,000000,20.896,21.054,20.865,20.87,14658,0
+CHSCP.US,D,20140701,000000,20.804,21.054,20.718,20.827,27880,0
+CHSCP.US,D,20140702,000000,20.882,21.049,20.811,20.995,10136,0
+CHSCP.US,D,20140703,000000,20.995,21.015,20.904,20.923,4393,0
+CHSCP.US,D,20140707,000000,20.995,20.995,20.659,20.946,20027,0
+CHSCP.US,D,20140708,000000,20.763,20.928,20.757,20.757,10752,0
+CHSCP.US,D,20140709,000000,20.757,20.962,20.757,20.798,4365,0
+CHSCP.US,D,20140710,000000,20.811,20.823,20.665,20.665,7967,0
+CHSCP.US,D,20140711,000000,20.627,20.951,20.627,20.943,30051,0
+CHSCP.US,D,20140714,000000,20.83,21.054,20.83,21.054,8813,0
+CHSCP.US,D,20140715,000000,20.882,21.049,20.83,20.961,9109,0
+CHSCP.US,D,20140716,000000,20.957,20.957,20.844,20.851,6088,0
+CHSCP.US,D,20140717,000000,20.889,20.889,20.659,20.659,13231,0
+CHSCP.US,D,20140718,000000,20.763,20.989,20.757,20.989,18871,0
+CHSCP.US,D,20140721,000000,20.962,20.966,20.823,20.844,5985,0
+CHSCP.US,D,20140722,000000,20.858,20.934,20.843,20.865,8089,0
+CHSCP.US,D,20140723,000000,20.858,20.91,20.825,20.876,8699,0
+CHSCP.US,D,20140724,000000,20.848,20.882,20.848,20.882,6120,0
+CHSCP.US,D,20140725,000000,20.882,20.882,20.843,20.882,12506,0
+CHSCP.US,D,20140728,000000,20.882,20.882,20.836,20.858,3830,0
+CHSCP.US,D,20140729,000000,20.882,20.989,20.87,20.957,8299,0
+CHSCP.US,D,20140730,000000,20.968,20.968,20.87,20.87,8494,0
+CHSCP.US,D,20140731,000000,20.818,20.962,20.627,20.627,9705,0
+CHSCP.US,D,20140801,000000,20.632,20.811,20.632,20.786,9057,0
+CHSCP.US,D,20140804,000000,20.678,20.804,20.639,20.665,12510,0
+CHSCP.US,D,20140805,000000,20.659,20.665,20.406,20.427,25795,0
+CHSCP.US,D,20140806,000000,20.336,20.581,20.307,20.494,18440,0
+CHSCP.US,D,20140807,000000,20.475,20.823,20.329,20.786,22968,0
+CHSCP.US,D,20140808,000000,20.393,20.771,20.393,20.771,4655,0
+CHSCP.US,D,20140811,000000,20.724,20.817,20.505,20.731,18740,0
+CHSCP.US,D,20140812,000000,20.777,20.818,20.588,20.801,5811,0
+CHSCP.US,D,20140813,000000,20.811,20.823,20.586,20.823,6814,0
+CHSCP.US,D,20140814,000000,20.823,20.882,20.74,20.823,6031,0
+CHSCP.US,D,20140815,000000,20.665,20.876,20.665,20.83,7012,0
+CHSCP.US,D,20140818,000000,21.015,21.022,20.882,21.022,25458,0
+CHSCP.US,D,20140819,000000,20.83,21.022,20.83,20.968,4409,0
+CHSCP.US,D,20140820,000000,20.968,20.968,20.804,20.804,14083,0
+CHSCP.US,D,20140821,000000,20.336,20.968,20.184,20.876,9139,0
+CHSCP.US,D,20140822,000000,20.951,20.951,20.529,20.693,3820,0
+CHSCP.US,D,20140825,000000,20.804,20.942,20.351,20.923,10964,0
+CHSCP.US,D,20140826,000000,20.818,20.982,20.818,20.982,14471,0
+CHSCP.US,D,20140827,000000,20.975,20.975,20.927,20.975,5335,0
+CHSCP.US,D,20140828,000000,20.851,20.957,20.598,20.951,11523,0
+CHSCP.US,D,20140829,000000,20.957,20.957,20.787,20.858,17112,0
+CHSCP.US,D,20140902,000000,20.917,21.003,20.301,20.36,27891,0
+CHSCP.US,D,20140903,000000,20.52,20.951,20.207,20.243,37474,0
+CHSCP.US,D,20140904,000000,20.329,20.575,19.812,19.812,35211,0
+CHSCP.US,D,20140905,000000,19.997,20.29,19.93,20.03,18741,0
+CHSCP.US,D,20140908,000000,19.945,20.146,19.904,19.977,9704,0
+CHSCP.US,D,20140909,000000,20.096,20.261,19.866,20.046,38912,0
+CHSCP.US,D,20140910,000000,19.965,20.651,19.965,20.252,26098,0
+CHSCP.US,D,20140911,000000,20.004,20.619,19.931,20.56,27971,0
+CHSCP.US,D,20140912,000000,20.72,20.721,20.297,20.345,22111,0
+CHSCP.US,D,20140915,000000,20.432,20.581,20.385,20.458,13386,0
+CHSCP.US,D,20140916,000000,20.581,20.82,20.504,20.504,28070,0
+CHSCP.US,D,20140917,000000,20.606,20.606,20.323,20.358,28570,0
+CHSCP.US,D,20140918,000000,20.268,20.492,20.268,20.473,12864,0
+CHSCP.US,D,20140919,000000,20.492,20.613,20.255,20.495,21631,0
+CHSCP.US,D,20140922,000000,20.358,20.643,20.207,20.255,9265,0
+CHSCP.US,D,20140923,000000,20.432,20.432,20.022,20.17,14462,0
+CHSCP.US,D,20140924,000000,20.224,20.224,19.995,20.096,13169,0
+CHSCP.US,D,20140925,000000,20.255,20.31,20.096,20.278,11274,0
+CHSCP.US,D,20140926,000000,20.339,20.458,20.108,20.255,9356,0
+CHSCP.US,D,20140929,000000,20.25,20.45,20.25,20.255,9822,0
+CHSCP.US,D,20140930,000000,20.425,20.64,20.203,20.234,50196,0
+CHSCP.US,D,20141001,000000,20.432,20.613,20.244,20.546,18547,0
+CHSCP.US,D,20141002,000000,20.478,20.676,20.465,20.591,12480,0
+CHSCP.US,D,20141003,000000,20.539,20.755,20.368,20.729,12179,0
+CHSCP.US,D,20141006,000000,20.634,20.923,20.634,20.672,19056,0
+CHSCP.US,D,20141007,000000,20.634,20.635,20.465,20.628,6102,0
+CHSCP.US,D,20141008,000000,20.613,20.664,20.205,20.66,27605,0
+CHSCP.US,D,20141009,000000,20.52,20.758,20.323,20.323,9691,0
+CHSCP.US,D,20141010,000000,20.317,20.685,20.155,20.224,8542,0
+CHSCP.US,D,20141013,000000,20.162,20.487,20.155,20.207,12214,0
+CHSCP.US,D,20141014,000000,20.191,20.458,20.178,20.178,13479,0
+CHSCP.US,D,20141015,000000,20.25,20.323,20.022,20.191,27064,0
+CHSCP.US,D,20141016,000000,20.069,20.451,20.022,20.451,27317,0
+CHSCP.US,D,20141017,000000,20.339,20.458,20.008,20.008,37936,0
+CHSCP.US,D,20141020,000000,19.981,20.143,19.928,19.961,43256,0
+CHSCP.US,D,20141021,000000,20.022,20.224,19.981,20.137,25847,0
+CHSCP.US,D,20141022,000000,20.155,20.155,19.975,20.129,11653,0
+CHSCP.US,D,20141023,000000,20.155,20.155,20.016,20.134,20167,0
+CHSCP.US,D,20141024,000000,20.17,20.301,20.089,20.207,34753,0
+CHSCP.US,D,20141027,000000,20.155,20.255,20.155,20.245,9375,0
+CHSCP.US,D,20141028,000000,20.195,20.358,20.195,20.263,17188,0
+CHSCP.US,D,20141029,000000,20.207,20.351,20.196,20.351,2427,0
+CHSCP.US,D,20141030,000000,20.332,20.454,20.232,20.255,6739,0
+CHSCP.US,D,20141031,000000,20.155,20.432,20.048,20.232,26547,0
+CHSCP.US,D,20141103,000000,20.418,20.56,20.284,20.504,13151,0
+CHSCP.US,D,20141104,000000,20.56,20.56,20.178,20.345,13589,0
+CHSCP.US,D,20141105,000000,20.458,20.465,20.317,20.407,5409,0
+CHSCP.US,D,20141106,000000,20.405,20.445,20.339,20.418,8869,0
+CHSCP.US,D,20141107,000000,20.31,20.41,20.297,20.324,19603,0
+CHSCP.US,D,20141110,000000,20.393,20.416,20.332,20.332,14214,0
+CHSCP.US,D,20141111,000000,20.271,20.426,20.271,20.37,18313,0
+CHSCP.US,D,20141112,000000,20.465,20.539,20.292,20.378,9858,0
+CHSCP.US,D,20141113,000000,20.345,20.37,20.255,20.292,12117,0
+CHSCP.US,D,20141114,000000,20.239,20.43,20.239,20.323,18527,0
+CHSCP.US,D,20141117,000000,20.278,20.425,20.278,20.41,18690,0
+CHSCP.US,D,20141118,000000,20.458,20.56,20.385,20.492,14940,0
+CHSCP.US,D,20141119,000000,20.528,20.653,20.481,20.616,22641,0
+CHSCP.US,D,20141120,000000,20.44,20.902,20.317,20.888,29215,0
+CHSCP.US,D,20141121,000000,20.909,20.917,20.759,20.88,9773,0
+CHSCP.US,D,20141124,000000,20.769,20.962,20.643,20.957,10485,0
+CHSCP.US,D,20141125,000000,20.962,20.962,20.735,20.895,10466,0
+CHSCP.US,D,20141126,000000,20.82,21.151,20.606,21.069,22029,0
+CHSCP.US,D,20141128,000000,21.063,21.251,20.938,21.045,6462,0
+CHSCP.US,D,20141201,000000,21.051,21.076,21.013,21.055,10008,0
+CHSCP.US,D,20141202,000000,20.927,21.172,20.851,21.172,11599,0
+CHSCP.US,D,20141203,000000,21.172,21.265,21.063,21.103,8407,0
+CHSCP.US,D,20141204,000000,21.358,21.358,20.874,20.934,23360,0
+CHSCP.US,D,20141205,000000,21.045,21.327,20.888,20.957,2600,0
+CHSCP.US,D,20141208,000000,21.178,21.283,20.841,20.841,19953,0
+CHSCP.US,D,20141209,000000,20.968,21.163,20.841,21.105,9309,0
+CHSCP.US,D,20141210,000000,20.88,21.331,20.863,21.015,21051,0
+CHSCP.US,D,20141211,000000,21.069,21.145,20.961,21.069,4966,0
+CHSCP.US,D,20141212,000000,21.108,21.144,20.996,21.116,4969,0
+CHSCP.US,D,20141215,000000,21.372,21.499,20.995,21.019,23918,0
+CHSCP.US,D,20141216,000000,20.899,21.285,20.899,21.043,4434,0
+CHSCP.US,D,20141217,000000,21.301,21.301,21.038,21.281,4521,0
+CHSCP.US,D,20141218,000000,21.301,21.301,21.002,21.135,11354,0
+CHSCP.US,D,20141219,000000,21.039,21.294,21.014,21.294,6443,0
+CHSCP.US,D,20141222,000000,21.232,21.232,21.091,21.193,5143,0
+CHSCP.US,D,20141223,000000,21.198,21.294,20.899,21.294,12146,0
+CHSCP.US,D,20141224,000000,21.049,21.157,20.98,21.062,7108,0
+CHSCP.US,D,20141226,000000,21.178,21.253,21.089,21.253,4528,0
+CHSCP.US,D,20141229,000000,21.349,21.349,20.907,21.178,21095,0
+CHSCP.US,D,20141230,000000,20.916,21.178,20.916,21.172,11226,0
+CHSCP.US,D,20141231,000000,21.451,21.451,21.239,21.276,25717,0
+CHSCP.US,D,20150102,000000,21.41,21.438,21.268,21.349,17789,0
+CHSCP.US,D,20150105,000000,21.372,21.438,21.164,21.21,3830,0
+CHSCP.US,D,20150106,000000,21.196,21.414,21.178,21.363,8028,0
+CHSCP.US,D,20150107,000000,21.438,21.438,21.19,21.363,5210,0
+CHSCP.US,D,20150108,000000,21.419,21.419,21.267,21.389,12953,0
+CHSCP.US,D,20150109,000000,21.438,21.438,21.301,21.419,14911,0
+CHSCP.US,D,20150112,000000,21.33,21.438,21.323,21.341,11094,0
+CHSCP.US,D,20150113,000000,21.336,21.438,20.931,20.98,37864,0
+CHSCP.US,D,20150114,000000,20.744,20.844,20.38,20.644,57107,0
+CHSCP.US,D,20150115,000000,20.531,21.021,20.468,21.021,23189,0
+CHSCP.US,D,20150116,000000,20.797,21.438,20.797,21.438,28320,0
+CHSCP.US,D,20150120,000000,21.262,21.262,21.069,21.18,34424,0
+CHSCP.US,D,20150121,000000,21.294,21.402,21.239,21.402,29966,0
+CHSCP.US,D,20150122,000000,21.419,21.419,21.138,21.198,180490,0
+CHSCP.US,D,20150123,000000,21.227,21.227,20.584,20.995,45279,0
+CHSCP.US,D,20150126,000000,20.966,21.055,20.755,20.954,28167,0
+CHSCP.US,D,20150127,000000,20.954,20.998,20.817,20.919,12767,0
+CHSCP.US,D,20150128,000000,20.789,21.138,20.726,21.062,23165,0
+CHSCP.US,D,20150129,000000,21.027,21.164,21.014,21.014,12702,0
+CHSCP.US,D,20150130,000000,20.995,20.995,20.858,20.876,29324,0
+CHSCP.US,D,20150202,000000,20.899,21.022,20.884,20.884,21735,0
+CHSCP.US,D,20150203,000000,20.891,21.069,20.891,21.027,15938,0
+CHSCP.US,D,20150204,000000,20.995,21.116,20.83,21.09,9398,0
+CHSCP.US,D,20150205,000000,21.116,21.116,20.871,21.038,15381,0
+CHSCP.US,D,20150206,000000,20.995,21.151,20.995,21.096,11596,0
+CHSCP.US,D,20150209,000000,21.027,21.103,21.005,21.09,12151,0
+CHSCP.US,D,20150210,000000,21.097,21.267,21.002,21.267,13430,0
+CHSCP.US,D,20150211,000000,21.13,21.372,21.049,21.372,20453,0
+CHSCP.US,D,20150212,000000,21.372,21.459,21.165,21.402,15550,0
+CHSCP.US,D,20150213,000000,21.499,21.499,21.267,21.472,19117,0
+CHSCP.US,D,20150217,000000,21.281,21.472,20.924,21.431,13849,0
+CHSCP.US,D,20150218,000000,21.184,21.472,21.138,21.431,7252,0
+CHSCP.US,D,20150219,000000,21.41,21.506,21.402,21.499,12685,0
+CHSCP.US,D,20150220,000000,21.499,21.499,21.09,21.164,42129,0
+CHSCP.US,D,20150223,000000,21.164,21.372,21.157,21.157,20520,0
+CHSCP.US,D,20150224,000000,21.363,21.363,21.13,21.13,26813,0
+CHSCP.US,D,20150225,000000,21.157,21.301,21.157,21.232,15967,0
+CHSCP.US,D,20150226,000000,21.354,21.354,21.151,21.157,15553,0
+CHSCP.US,D,20150227,000000,21.151,21.568,21.151,21.478,38620,0
+CHSCP.US,D,20150302,000000,21.372,21.561,21.372,21.512,17430,0
+CHSCP.US,D,20150303,000000,21.601,21.601,21.465,21.506,24900,0
+CHSCP.US,D,20150304,000000,21.601,21.637,21.478,21.637,18748,0
+CHSCP.US,D,20150305,000000,21.637,21.778,21.561,21.778,19041,0
+CHSCP.US,D,20150306,000000,21.472,21.703,21.438,21.506,17284,0
+CHSCP.US,D,20150309,000000,21.383,21.575,21.383,21.575,5567,0
+CHSCP.US,D,20150310,000000,21.506,21.67,21.506,21.644,13329,0
+CHSCP.US,D,20150311,000000,21.575,21.67,21.575,21.601,5567,0
+CHSCP.US,D,20150312,000000,21.506,21.677,21.506,21.547,18016,0
+CHSCP.US,D,20150313,000000,21.845,21.955,21.478,21.741,29984,0
+CHSCP.US,D,20150316,000000,21.764,21.845,21.608,21.774,12829,0
+CHSCP.US,D,20150317,000000,21.65,21.819,21.65,21.803,13981,0
+CHSCP.US,D,20150318,000000,21.782,21.819,21.658,21.797,12829,0
+CHSCP.US,D,20150319,000000,21.722,21.819,21.666,21.819,12541,0
+CHSCP.US,D,20150320,000000,21.819,22.039,21.568,21.741,37333,0
+CHSCP.US,D,20150323,000000,21.985,22.083,21.581,21.99,9368,0
+CHSCP.US,D,20150324,000000,21.714,22.027,21.673,21.853,5621,0
+CHSCP.US,D,20150325,000000,21.9,21.985,21.666,21.755,9081,0
+CHSCP.US,D,20150326,000000,22.027,22.027,21.602,21.602,9661,0
+CHSCP.US,D,20150327,000000,21.608,21.693,21.608,21.617,10958,0
+CHSCP.US,D,20150330,000000,21.617,21.979,21.617,21.811,6199,0
+CHSCP.US,D,20150331,000000,21.955,21.979,21.617,21.65,36039,0
+CHSCP.US,D,20150401,000000,21.65,21.714,21.526,21.59,18741,0
+CHSCP.US,D,20150402,000000,21.637,21.881,21.637,21.645,3751,0
+CHSCP.US,D,20150406,000000,21.679,21.679,21.526,21.533,31136,0
+CHSCP.US,D,20150407,000000,21.63,21.63,21.457,21.462,41717,0
+CHSCP.US,D,20150408,000000,21.637,21.637,21.424,21.424,20614,0
+CHSCP.US,D,20150409,000000,21.424,21.644,21.424,21.644,6677,0
+CHSCP.US,D,20150410,000000,21.764,21.764,21.499,21.706,5332,0
+CHSCP.US,D,20150413,000000,21.679,21.699,21.369,21.369,16577,0
+CHSCP.US,D,20150414,000000,21.369,21.658,21.165,21.45,19891,0
+CHSCP.US,D,20150415,000000,21.23,21.505,21.23,21.457,17588,0
+CHSCP.US,D,20150416,000000,21.376,21.376,21.32,21.32,2258,0
+CHSCP.US,D,20150417,000000,21.278,21.472,21.147,21.472,35173,0
+CHSCP.US,D,20150420,000000,21.505,21.764,21.174,21.174,14777,0
+CHSCP.US,D,20150421,000000,21.283,21.435,21.141,21.283,1697,0
+CHSCP.US,D,20150422,000000,21.369,21.369,21.263,21.352,11834,0
+CHSCP.US,D,20150423,000000,21.194,21.608,21.194,21.376,11241,0
+CHSCP.US,D,20150424,000000,21.673,21.679,21.214,21.673,13247,0
+CHSCP.US,D,20150427,000000,21.666,21.679,21.505,21.542,7351,0
+CHSCP.US,D,20150428,000000,21.33,21.734,21.33,21.685,10289,0
+CHSCP.US,D,20150429,000000,21.278,21.77,21.278,21.658,7928,0
+CHSCP.US,D,20150430,000000,21.289,21.853,21.289,21.722,3604,0
+CHSCP.US,D,20150501,000000,21.699,21.722,21.221,21.369,9226,0
+CHSCP.US,D,20150504,000000,21.553,21.853,21.387,21.387,7351,0
+CHSCP.US,D,20150505,000000,21.673,21.853,21.401,21.463,4756,0
+CHSCP.US,D,20150506,000000,21.782,21.782,20.888,20.943,34574,0
+CHSCP.US,D,20150507,000000,20.959,21.533,20.873,21,18199,0
+CHSCP.US,D,20150508,000000,21.505,21.505,21.255,21.376,3460,0
+CHSCP.US,D,20150511,000000,21.311,21.311,21.02,21.221,7640,0
+CHSCP.US,D,20150512,000000,21.054,21.271,20.959,21.041,29550,0
+CHSCP.US,D,20150513,000000,21.041,21.561,21.039,21.533,21897,0
+CHSCP.US,D,20150514,000000,21.369,21.797,21.221,21.714,31282,0
+CHSCP.US,D,20150515,000000,21.706,21.706,21.581,21.581,4238,0
+CHSCP.US,D,20150518,000000,21.499,21.693,21.499,21.693,5525,0
+CHSCP.US,D,20150519,000000,21.59,21.706,21.499,21.706,12934,0
+CHSCP.US,D,20150520,000000,21.693,21.853,21.693,21.714,7928,0
+CHSCP.US,D,20150521,000000,21.714,21.887,21.714,21.866,4037,0
+CHSCP.US,D,20150522,000000,21.747,21.858,21.714,21.858,3604,0
+CHSCP.US,D,20150526,000000,21.923,21.996,21.727,21.996,5596,0
+CHSCP.US,D,20150527,000000,21.996,21.996,21.519,21.907,5478,0
+CHSCP.US,D,20150528,000000,21.547,21.887,21.547,21.839,5461,0
+CHSCP.US,D,20150529,000000,21.602,21.845,21.59,21.645,9513,0
+CHSCP.US,D,20150601,000000,21.887,21.889,21.79,21.889,2627,0
+CHSCP.US,D,20150602,000000,21.673,21.845,21.608,21.829,5712,0
+CHSCP.US,D,20150603,000000,21.948,21.964,21.624,21.964,5047,0
+CHSCP.US,D,20150604,000000,21.955,21.99,21.658,21.915,3891,0
+CHSCP.US,D,20150605,000000,21.803,21.825,21.617,21.617,7928,0
+CHSCP.US,D,20150608,000000,21.782,21.887,21.782,21.887,12396,0
+CHSCP.US,D,20150609,000000,21.887,21.887,21.693,21.881,11483,0
+CHSCP.US,D,20150610,000000,21.887,21.972,21.853,21.915,12051,0
+CHSCP.US,D,20150611,000000,22.061,22.061,21.857,21.923,7359,0
+CHSCP.US,D,20150612,000000,22.346,22.366,22.063,22.063,3120,0
+CHSCP.US,D,20150615,000000,22.028,22.028,21.718,21.752,6671,0
+CHSCP.US,D,20150616,000000,21.852,22.183,21.843,21.852,6952,0
+CHSCP.US,D,20150617,000000,22.022,22.028,21.817,22.014,3830,0
+CHSCP.US,D,20150618,000000,21.979,22.028,21.724,21.752,8230,0
+CHSCP.US,D,20150619,000000,21.973,21.979,21.603,21.611,7659,0
+CHSCP.US,D,20150622,000000,21.817,21.817,21.374,21.374,12343,0
+CHSCP.US,D,20150623,000000,21.324,22.028,21.324,21.463,6349,0
+CHSCP.US,D,20150624,000000,21.597,21.724,21.217,21.285,12061,0
+CHSCP.US,D,20150625,000000,21.357,21.626,21.013,21.619,53910,0
+CHSCP.US,D,20150626,000000,21.379,21.429,21.076,21.196,13758,0
+CHSCP.US,D,20150629,000000,21.406,21.484,21.258,21.415,8514,0
+CHSCP.US,D,20150630,000000,21.499,21.499,21.118,21.147,19782,0
+CHSCP.US,D,20150701,000000,21.331,21.456,21.225,21.406,8087,0
+CHSCP.US,D,20150702,000000,21.301,21.499,21.147,21.493,18302,0
+CHSCP.US,D,20150706,000000,21.499,21.499,21.357,21.499,15606,0
+CHSCP.US,D,20150707,000000,21.463,21.463,21.392,21.429,3405,0
+CHSCP.US,D,20150708,000000,21.357,21.366,21.225,21.237,10361,0
+CHSCP.US,D,20150709,000000,21.357,21.357,21.181,21.181,8795,0
+CHSCP.US,D,20150710,000000,21.181,21.324,21.176,21.324,6671,0
+CHSCP.US,D,20150713,000000,21.324,21.379,21.189,21.301,16175,0
+CHSCP.US,D,20150714,000000,21.196,21.342,21.196,21.342,8110,0
+CHSCP.US,D,20150715,000000,21.203,21.342,21.203,21.301,11262,0
+CHSCP.US,D,20150716,000000,21.301,21.619,21.301,21.592,44544,0
+CHSCP.US,D,20150717,000000,21.324,21.992,21.324,21.802,34900,0
+CHSCP.US,D,20150720,000000,21.942,21.942,21.442,21.575,11068,0
+CHSCP.US,D,20150721,000000,21.78,21.78,21.484,21.675,6244,0
+CHSCP.US,D,20150722,000000,21.857,21.857,21.442,21.619,3405,0
+CHSCP.US,D,20150723,000000,21.434,21.949,21.374,21.675,3545,0
+CHSCP.US,D,20150724,000000,21.434,21.527,21.379,21.379,11917,0
+CHSCP.US,D,20150727,000000,21.366,21.379,21.285,21.285,7378,0
+CHSCP.US,D,20150728,000000,21.386,21.415,21.285,21.285,3689,0
+CHSCP.US,D,20150729,000000,21.285,21.493,21.275,21.307,6671,0
+CHSCP.US,D,20150730,000000,21.252,21.317,21.252,21.307,8369,0
+CHSCP.US,D,20150731,000000,21.252,21.563,21.252,21.534,20855,0
+CHSCP.US,D,20150803,000000,21.423,21.449,21.285,21.307,3538,0
+CHSCP.US,D,20150804,000000,21.301,21.703,21.301,21.317,3689,0
+CHSCP.US,D,20150805,000000,21.294,21.366,21.294,21.294,6102,0
+CHSCP.US,D,20150806,000000,21.392,21.632,21.203,21.281,17751,0
+CHSCP.US,D,20150807,000000,21.281,21.285,21.189,21.252,5106,0
+CHSCP.US,D,20150810,000000,21.285,21.597,21.209,21.597,6526,0
+CHSCP.US,D,20150811,000000,21.366,21.675,21.286,21.307,12297,0
+CHSCP.US,D,20150812,000000,21.456,21.675,21.336,21.603,16881,0
+CHSCP.US,D,20150813,000000,21.463,21.641,21.463,21.641,1134,0
+CHSCP.US,D,20150814,000000,21.711,21.711,21.563,21.575,5106,0
+CHSCP.US,D,20150817,000000,21.711,21.711,21.527,21.603,5106,0
+CHSCP.US,D,20150818,000000,21.392,21.569,21.392,21.569,3830,0
+CHSCP.US,D,20150819,000000,21.307,21.675,21.307,21.569,4257,0
+CHSCP.US,D,20150820,000000,21.374,21.641,21.342,21.641,8369,0
+CHSCP.US,D,20150821,000000,21.597,21.597,21.324,21.324,9363,0
+CHSCP.US,D,20150824,000000,21.147,21.275,21.041,21.209,30835,0
+CHSCP.US,D,20150825,000000,21.603,21.603,21.225,21.324,12911,0
+CHSCP.US,D,20150826,000000,21.603,21.603,21.324,21.603,6812,0
+CHSCP.US,D,20150827,000000,21.499,21.683,21.423,21.683,15606,0
+CHSCP.US,D,20150828,000000,21.569,21.675,21.434,21.569,6384,0
+CHSCP.US,D,20150831,000000,21.429,21.683,21.429,21.683,13193,0
+CHSCP.US,D,20150901,000000,21.569,21.575,21.434,21.484,3405,0
+CHSCP.US,D,20150902,000000,21.575,21.592,21.434,21.472,6102,0
+CHSCP.US,D,20150903,000000,21.463,21.641,21.463,21.597,5674,0
+CHSCP.US,D,20150904,000000,21.632,21.683,21.592,21.632,4968,0
+CHSCP.US,D,20150908,000000,21.647,21.647,21.152,21.386,34618,0
+CHSCP.US,D,20150909,000000,21.357,21.619,21.203,21.294,20712,0
+CHSCP.US,D,20150910,000000,21.357,21.456,21.266,21.379,9520,0
+CHSCP.US,D,20150911,000000,21.35,21.449,21.285,21.366,34192,0
+CHSCP.US,D,20150914,000000,21.607,21.607,21.393,21.5,29442,0
+CHSCP.US,D,20150915,000000,21.386,21.515,21.386,21.5,7815,0
+CHSCP.US,D,20150916,000000,21.5,21.545,21.393,21.393,6136,0
+CHSCP.US,D,20150917,000000,21.574,21.574,21.42,21.545,9466,0
+CHSCP.US,D,20150918,000000,21.473,21.932,21.473,21.494,34742,0
+CHSCP.US,D,20150921,000000,21.607,21.894,21.473,21.487,8930,0
+CHSCP.US,D,20150922,000000,21.574,21.579,21.473,21.473,5440,0
+CHSCP.US,D,20150923,000000,21.473,21.494,21.382,21.494,18215,0
+CHSCP.US,D,20150924,000000,21.55,21.607,21.451,21.607,11787,0
+CHSCP.US,D,20150925,000000,21.73,21.73,21.487,21.673,9768,0
+CHSCP.US,D,20150928,000000,21.617,21.624,21.523,21.55,8413,0
+CHSCP.US,D,20150929,000000,21.436,21.558,21.436,21.444,13952,0
+CHSCP.US,D,20150930,000000,22.001,22.001,21.416,21.416,21347,0
+CHSCP.US,D,20151001,000000,21.558,21.558,21.386,21.4,9071,0
+CHSCP.US,D,20151002,000000,21.393,21.537,21.374,21.5,23020,0
+CHSCP.US,D,20151005,000000,21.487,21.565,21.416,21.5,29452,0
+CHSCP.US,D,20151006,000000,21.458,21.601,21.451,21.465,8930,0
+CHSCP.US,D,20151007,000000,21.407,21.587,21.407,21.5,28134,0
+CHSCP.US,D,20151008,000000,21.444,21.494,21.436,21.479,17018,0
+CHSCP.US,D,20151009,000000,21.515,21.515,21.393,21.465,23442,0
+CHSCP.US,D,20151012,000000,21.523,21.523,21.393,21.429,21965,0
+CHSCP.US,D,20151013,000000,21.5,21.5,21.357,21.429,6696,0
+CHSCP.US,D,20151014,000000,21.444,21.444,21.366,21.393,8091,0
+CHSCP.US,D,20151015,000000,21.424,21.545,21.393,21.4,7396,0
+CHSCP.US,D,20151016,000000,21.393,21.624,21.393,21.624,22322,0
+CHSCP.US,D,20151019,000000,21.565,21.699,21.513,21.699,5562,0
+CHSCP.US,D,20151020,000000,21.645,21.709,21.537,21.607,7672,0
+CHSCP.US,D,20151021,000000,21.68,21.68,21.515,21.529,7535,0
+CHSCP.US,D,20151022,000000,21.645,21.645,21.558,21.579,13672,0
+CHSCP.US,D,20151023,000000,21.607,21.716,21.529,21.607,14091,0
+CHSCP.US,D,20151026,000000,21.645,21.667,21.5,21.596,11163,0
+CHSCP.US,D,20151027,000000,21.537,21.574,21.444,21.5,11442,0
+CHSCP.US,D,20151028,000000,21.565,21.624,21.508,21.55,9625,0
+CHSCP.US,D,20151029,000000,21.624,21.687,21.529,21.68,5023,0
+CHSCP.US,D,20151030,000000,21.658,21.83,21.587,21.701,10881,0
+CHSCP.US,D,20151102,000000,21.859,21.91,21.788,21.867,13540,0
+CHSCP.US,D,20151103,000000,21.932,21.932,21.759,21.881,13952,0
+CHSCP.US,D,20151104,000000,21.932,22.133,21.824,22.133,10511,0
+CHSCP.US,D,20151105,000000,22.09,22.124,21.751,22.117,16881,0
+CHSCP.US,D,20151106,000000,21.68,22.009,21.596,21.687,10743,0
+CHSCP.US,D,20151109,000000,21.537,22.001,21.537,21.967,22629,0
+CHSCP.US,D,20151110,000000,22.001,22.151,21.932,22.14,14788,0
+CHSCP.US,D,20151111,000000,22.133,22.167,21.938,22.146,12976,0
+CHSCP.US,D,20151112,000000,22.074,22.167,21.995,22.167,9768,0
+CHSCP.US,D,20151113,000000,22.161,22.161,22.001,22.009,13256,0
+CHSCP.US,D,20151116,000000,22.133,22.146,22.039,22.133,7815,0
+CHSCP.US,D,20151117,000000,22.124,22.124,22.052,22.06,4050,0
+CHSCP.US,D,20151118,000000,22.133,22.146,22.032,22.11,14373,0
+CHSCP.US,D,20151119,000000,22.017,22.14,22.017,22.06,3765,0
+CHSCP.US,D,20151120,000000,22.117,22.146,22.039,22.11,6839,0
+CHSCP.US,D,20151123,000000,22.039,22.14,22.039,22.124,11858,0
+CHSCP.US,D,20151124,000000,22.14,22.146,22.068,22.146,15350,0
+CHSCP.US,D,20151125,000000,22.009,22.167,22.009,22.167,14512,0
+CHSCP.US,D,20151127,000000,22.11,22.174,22.11,22.174,7116,0
+CHSCP.US,D,20151130,000000,22.21,22.218,22.039,22.039,13396,0
+CHSCP.US,D,20151201,000000,22.232,22.249,22.052,22.239,11415,0
+CHSCP.US,D,20151202,000000,22.249,22.249,22.215,22.249,6141,0
+CHSCP.US,D,20151203,000000,22.249,22.304,22.197,22.269,7150,0
+CHSCP.US,D,20151204,000000,22.269,22.36,22.249,22.349,17438,0
+CHSCP.US,D,20151207,000000,22.398,22.461,22.31,22.424,11721,0
+CHSCP.US,D,20151208,000000,22.368,22.505,22.368,22.468,16570,0
+CHSCP.US,D,20151209,000000,22.424,22.505,22.375,22.461,11163,0
+CHSCP.US,D,20151210,000000,22.382,22.455,22.29,22.29,11721,0
+CHSCP.US,D,20151211,000000,22.398,22.433,22.249,22.424,3905,0
+CHSCP.US,D,20151214,000000,22.666,22.666,21.647,21.751,40187,0
+CHSCP.US,D,20151215,000000,21.85,22.543,21.85,22.374,12769,0
+CHSCP.US,D,20151216,000000,22.331,22.768,21.908,22.484,30204,0
+CHSCP.US,D,20151217,000000,21.967,22.433,21.967,22.236,11669,0
+CHSCP.US,D,20151218,000000,21.967,22.214,21.967,22.178,10437,0
+CHSCP.US,D,20151221,000000,22.382,22.405,22.01,22.039,14004,0
+CHSCP.US,D,20151222,000000,22.018,22.39,22.002,22.382,21564,0
+CHSCP.US,D,20151223,000000,22.382,22.382,22.163,22.347,11808,0
+CHSCP.US,D,20151224,000000,22.199,22.39,22.104,22.39,5510,0
+CHSCP.US,D,20151228,000000,22.397,22.405,22.039,22.405,4824,0
+CHSCP.US,D,20151229,000000,22.405,22.66,22.135,22.215,8232,0
+CHSCP.US,D,20151230,000000,22.178,22.543,22.178,22.347,6203,0
+CHSCP.US,D,20151231,000000,22.519,22.551,22.369,22.543,12071,0
+CHSCP.US,D,20160104,000000,22.163,22.512,22.143,22.374,17272,0
+CHSCP.US,D,20160105,000000,22.433,22.484,22.228,22.228,10805,0
+CHSCP.US,D,20160106,000000,22.252,22.513,22.252,22.499,8927,0
+CHSCP.US,D,20160107,000000,22.374,22.512,22.245,22.382,4887,0
+CHSCP.US,D,20160108,000000,22.287,22.448,22.236,22.347,14025,0
+CHSCP.US,D,20160111,000000,22.143,22.241,21.971,22.061,26400,0
+CHSCP.US,D,20160112,000000,22.178,22.178,21.865,22.039,24752,0
+CHSCP.US,D,20160113,000000,21.982,22.061,21.85,21.975,241129,0
+CHSCP.US,D,20160114,000000,21.951,21.967,21.85,21.908,37272,0
+CHSCP.US,D,20160115,000000,21.857,21.924,21.791,21.916,19366,0
+CHSCP.US,D,20160119,000000,22.061,22.061,21.791,21.865,10437,0
+CHSCP.US,D,20160120,000000,21.791,21.836,20.829,21.734,484605,0
+CHSCP.US,D,20160121,000000,21.333,22.287,21.292,21.943,268229,0
+CHSCP.US,D,20160122,000000,21.88,22.241,21.874,22.061,21429,0
+CHSCP.US,D,20160125,000000,22.287,22.287,21.814,21.951,10188,0
+CHSCP.US,D,20160126,000000,22.025,22.199,21.85,22.17,9308,0
+CHSCP.US,D,20160127,000000,22.181,22.199,21.999,22.061,8350,0
+CHSCP.US,D,20160128,000000,22.199,22.484,22.137,22.484,5273,0
+CHSCP.US,D,20160129,000000,22.484,22.551,22.076,22.431,18278,0
+CHSCP.US,D,20160201,000000,22.456,22.577,22.283,22.534,48528,0
+CHSCP.US,D,20160202,000000,22.543,22.577,22.354,22.354,19565,0
+CHSCP.US,D,20160203,000000,22.577,22.577,22.426,22.543,10871,0
+CHSCP.US,D,20160204,000000,22.538,22.543,22.484,22.492,5877,0
+CHSCP.US,D,20160205,000000,22.577,22.577,22.338,22.338,8757,0
+CHSCP.US,D,20160208,000000,22.519,22.519,22.052,22.214,38672,0
+CHSCP.US,D,20160209,000000,22.143,22.456,22.143,22.194,21046,0
+CHSCP.US,D,20160210,000000,22.331,22.472,22.159,22.281,12726,0
+CHSCP.US,D,20160211,000000,22.143,22.359,21.906,22.091,34666,0
+CHSCP.US,D,20160212,000000,22.236,22.433,22.076,22.113,8573,0
+CHSCP.US,D,20160216,000000,22.186,22.433,22.169,22.41,10310,0
+CHSCP.US,D,20160217,000000,22.331,22.433,22.331,22.368,15316,0
+CHSCP.US,D,20160218,000000,22.382,22.433,22.221,22.424,14259,0
+CHSCP.US,D,20160219,000000,22.368,22.534,22.368,22.519,6952,0
+CHSCP.US,D,20160222,000000,22.543,22.543,22.354,22.382,26223,0
+CHSCP.US,D,20160223,000000,22.359,22.506,22.359,22.403,13190,0
+CHSCP.US,D,20160224,000000,22.397,22.475,22.084,22.206,96286,0
+CHSCP.US,D,20160225,000000,22.323,22.374,22.221,22.338,11251,0
+CHSCP.US,D,20160226,000000,22.265,22.491,22.186,22.186,8074,0
+CHSCP.US,D,20160229,000000,22.308,22.382,22.084,22.178,16789,0
+CHSCP.US,D,20160301,000000,22.257,22.57,22.243,22.526,20633,0
+CHSCP.US,D,20160302,000000,22.408,22.491,22.276,22.445,16031,0
+CHSCP.US,D,20160303,000000,22.408,22.555,22.303,22.534,7085,0
+CHSCP.US,D,20160304,000000,22.424,22.937,22.424,22.711,76059,0
+CHSCP.US,D,20160307,000000,22.725,22.919,22.708,22.899,18699,0
+CHSCP.US,D,20160308,000000,22.711,22.915,22.711,22.912,5289,0
+CHSCP.US,D,20160309,000000,22.937,22.937,22.885,22.921,12186,0
+CHSCP.US,D,20160310,000000,22.905,23.009,22.585,22.937,22100,0
+CHSCP.US,D,20160311,000000,22.988,23.088,22.771,23.029,18371,0
+CHSCP.US,D,20160314,000000,23.029,23.131,22.957,23.111,27441,0
+CHSCP.US,D,20160315,000000,23.369,23.459,23.167,23.406,18018,0
+CHSCP.US,D,20160316,000000,23.235,23.267,23.014,23.228,40171,0
+CHSCP.US,D,20160317,000000,23.309,23.309,23.007,23.17,14430,0
+CHSCP.US,D,20160318,000000,23.235,23.235,23.02,23.079,17062,0
+CHSCP.US,D,20160321,000000,23.088,23.235,23.028,23.14,17167,0
+CHSCP.US,D,20160322,000000,23.14,23.163,23.014,23.154,25620,0
+CHSCP.US,D,20160323,000000,23.14,23.158,22.812,23.103,21606,0
+CHSCP.US,D,20160324,000000,22.91,23.154,22.91,22.917,6059,0
+CHSCP.US,D,20160328,000000,23.124,23.339,22.976,23.339,18637,0
+CHSCP.US,D,20160329,000000,23.339,23.377,23.079,23.088,16304,0
+CHSCP.US,D,20160330,000000,23.096,23.305,22.933,22.993,18154,0
+CHSCP.US,D,20160331,000000,23.309,23.384,22.792,22.865,25224,0
+CHSCP.US,D,20160401,000000,22.903,23.205,22.66,22.66,25315,0
+CHSCP.US,D,20160404,000000,22.66,23.02,22.615,23.02,26138,0
+CHSCP.US,D,20160405,000000,22.755,23.244,22.755,23.228,18904,0
+CHSCP.US,D,20160406,000000,22.8,23.503,22.8,23.503,53132,0
+CHSCP.US,D,20160407,000000,23.503,23.688,23.068,23.413,36451,0
+CHSCP.US,D,20160408,000000,23.451,23.73,23.274,23.57,14259,0
+CHSCP.US,D,20160411,000000,23.503,23.649,23.215,23.384,28976,0
+CHSCP.US,D,20160412,000000,23.274,23.481,23.274,23.465,17535,0
+CHSCP.US,D,20160413,000000,23.377,23.486,23.288,23.421,10301,0
+CHSCP.US,D,20160414,000000,23.334,23.525,23.326,23.494,3964,0
+CHSCP.US,D,20160415,000000,23.326,23.473,22.897,22.897,68858,0
+CHSCP.US,D,20160418,000000,22.976,23.309,22.904,23.007,42323,0
+CHSCP.US,D,20160419,000000,22.949,23.28,22.949,23.257,8433,0
+CHSCP.US,D,20160420,000000,23.111,23.303,23.06,23.244,11207,0
+CHSCP.US,D,20160421,000000,23.257,23.451,23.18,23.436,17948,0
+CHSCP.US,D,20160422,000000,23.124,23.442,23.124,23.304,14987,0
+CHSCP.US,D,20160425,000000,23.362,23.487,23.162,23.399,8328,0
+CHSCP.US,D,20160426,000000,23.473,23.473,23.224,23.377,11583,0
+CHSCP.US,D,20160427,000000,23.384,23.473,23.337,23.377,7888,0
+CHSCP.US,D,20160428,000000,23.326,23.487,23.326,23.487,10226,0
+CHSCP.US,D,20160429,000000,23.239,23.51,23.183,23.494,13309,0
+CHSCP.US,D,20160502,000000,23.525,23.525,23.336,23.413,4760,0
+CHSCP.US,D,20160503,000000,23.436,23.561,23.314,23.561,5421,0
+CHSCP.US,D,20160504,000000,23.546,23.546,23.356,23.362,4334,0
+CHSCP.US,D,20160505,000000,23.377,23.597,23.362,23.503,15078,0
+CHSCP.US,D,20160506,000000,23.494,23.863,23.393,23.702,48915,0
+CHSCP.US,D,20160509,000000,23.777,23.855,23.585,23.804,13622,0
+CHSCP.US,D,20160510,000000,23.851,23.974,23.49,23.546,24294,0
+CHSCP.US,D,20160511,000000,23.682,23.682,23.436,23.597,9482,0
+CHSCP.US,D,20160512,000000,23.592,23.777,23.487,23.649,10308,0
+CHSCP.US,D,20160513,000000,23.53,23.812,23.53,23.717,19375,0
+CHSCP.US,D,20160516,000000,23.902,23.902,23.57,23.585,6755,0
+CHSCP.US,D,20160517,000000,23.804,23.895,23.613,23.754,13739,0
+CHSCP.US,D,20160518,000000,23.609,23.828,23.609,23.82,8365,0
+CHSCP.US,D,20160519,000000,23.766,23.895,23.592,23.644,9024,0
+CHSCP.US,D,20160520,000000,23.771,23.873,23.673,23.873,2983,0
+CHSCP.US,D,20160523,000000,23.909,23.917,23.699,23.828,20230,0
+CHSCP.US,D,20160524,000000,23.828,23.856,23.688,23.792,18570,0
+CHSCP.US,D,20160525,000000,23.768,23.855,23.539,23.57,14551,0
+CHSCP.US,D,20160526,000000,23.57,23.79,23.57,23.665,5992,0
+CHSCP.US,D,20160527,000000,23.784,23.784,23.673,23.673,9861,0
+CHSCP.US,D,20160531,000000,23.494,23.828,23.494,23.828,26273,0
+CHSCP.US,D,20160601,000000,23.82,23.828,23.747,23.828,3717,0
+CHSCP.US,D,20160602,000000,23.864,23.864,23.804,23.844,6673,0
+CHSCP.US,D,20160603,000000,23.865,24.648,23.768,24.139,19907,0
+CHSCP.US,D,20160606,000000,24.435,24.435,23.975,24.214,16760,0
+CHSCP.US,D,20160607,000000,24.321,24.392,24.218,24.309,16447,0
+CHSCP.US,D,20160608,000000,24.413,24.576,24.257,24.569,18214,0
+CHSCP.US,D,20160609,000000,24.553,24.673,24.418,24.569,22927,0
+CHSCP.US,D,20160610,000000,24.621,24.732,24.435,24.732,8406,0
+CHSCP.US,D,20160613,000000,24.604,24.784,24.561,24.716,16705,0
+CHSCP.US,D,20160614,000000,24.874,25.016,24.5,24.799,10125,0
+CHSCP.US,D,20160615,000000,24.732,25.197,24.639,25.008,22057,0
+CHSCP.US,D,20160616,000000,24.981,25.205,24.454,24.995,13324,0
+CHSCP.US,D,20160617,000000,24.995,25.094,24.596,25.094,27571,0
+CHSCP.US,D,20160620,000000,24.956,25.022,24.725,25.022,36968,0
+CHSCP.US,D,20160621,000000,24.981,24.981,24.459,24.89,9164,0
+CHSCP.US,D,20160622,000000,24.904,24.904,24.656,24.79,4828,0
+CHSCP.US,D,20160623,000000,24.699,24.867,24.699,24.867,5819,0
+CHSCP.US,D,20160624,000000,24.461,24.904,24.461,24.679,14248,0
+CHSCP.US,D,20160627,000000,24.904,24.904,24.468,24.62,30212,0
+CHSCP.US,D,20160628,000000,24.655,24.867,24.592,24.867,14561,0
+CHSCP.US,D,20160629,000000,24.785,24.943,24.753,24.821,15684,0
+CHSCP.US,D,20160630,000000,25.034,25.258,24.707,25.182,19686,0
+CHSCP.US,D,20160701,000000,25.164,25.164,24.707,25.008,20072,0
+CHSCP.US,D,20160705,000000,24.935,24.947,24.724,24.785,6022,0
+CHSCP.US,D,20160706,000000,24.716,24.784,24.634,24.655,16455,0
+CHSCP.US,D,20160707,000000,24.641,24.641,24.115,24.58,13324,0
+CHSCP.US,D,20160708,000000,24.191,24.785,24.191,24.679,25398,0
+CHSCP.US,D,20160711,000000,24.79,24.981,24.616,24.843,13428,0
+CHSCP.US,D,20160712,000000,24.829,24.829,24.561,24.574,20772,0
+CHSCP.US,D,20160713,000000,24.567,24.735,24.5,24.528,17290,0
+CHSCP.US,D,20160714,000000,24.468,24.592,24.415,24.55,23402,0
+CHSCP.US,D,20160715,000000,24.648,24.79,24.447,24.663,41703,0
+CHSCP.US,D,20160718,000000,24.415,24.716,24.415,24.714,9820,0
+CHSCP.US,D,20160719,000000,24.699,24.79,24.699,24.779,3253,0
+CHSCP.US,D,20160720,000000,24.716,24.79,24.468,24.785,23559,0
+CHSCP.US,D,20160721,000000,24.79,24.935,24.655,24.935,31034,0
+CHSCP.US,D,20160722,000000,24.851,25.104,24.636,24.824,26545,0
+CHSCP.US,D,20160725,000000,24.738,24.995,24.738,24.995,20666,0
+CHSCP.US,D,20160726,000000,24.904,25.003,24.785,24.785,18614,0
+CHSCP.US,D,20160727,000000,24.753,25.016,24.753,24.943,10999,0
+CHSCP.US,D,20160728,000000,24.943,24.943,24.785,24.79,22136,0
+CHSCP.US,D,20160729,000000,25.158,25.258,24.759,25.234,22754,0
+CHSCP.US,D,20160801,000000,24.904,25.546,24.904,25.393,53835,0
+CHSCP.US,D,20160802,000000,25.369,25.468,24.987,25.243,13458,0
+CHSCP.US,D,20160803,000000,24.963,25.483,24.806,25.183,27929,0
+CHSCP.US,D,20160804,000000,25.12,25.5,25.12,25.5,5256,0
+CHSCP.US,D,20160805,000000,25.316,25.468,25.087,25.468,17796,0
+CHSCP.US,D,20160808,000000,25.056,25.468,25.056,25.468,14616,0
+CHSCP.US,D,20160809,000000,25.428,25.468,25.428,25.468,10716,0
+CHSCP.US,D,20160810,000000,25.437,26.181,25.428,25.611,28839,0
+CHSCP.US,D,20160811,000000,25.535,25.851,25.525,25.737,14737,0
+CHSCP.US,D,20160812,000000,25.701,25.821,25.41,25.753,12396,0
+CHSCP.US,D,20160815,000000,25.73,25.73,25.467,25.482,11160,0
+CHSCP.US,D,20160816,000000,25.468,25.61,24.995,25.27,21643,0
+CHSCP.US,D,20160817,000000,25.241,25.408,25.173,25.363,9785,0
+CHSCP.US,D,20160818,000000,25.31,25.319,25.038,25.226,28386,0
+CHSCP.US,D,20160819,000000,25.182,25.468,25.182,25.316,6312,0
+CHSCP.US,D,20160822,000000,25.279,25.565,25.279,25.542,11042,0
+CHSCP.US,D,20160823,000000,25.542,25.73,25.519,25.572,14630,0
+CHSCP.US,D,20160824,000000,25.468,25.572,25.26,25.445,15709,0
+CHSCP.US,D,20160825,000000,25.416,25.565,25.416,25.536,8814,0
+CHSCP.US,D,20160826,000000,25.565,25.572,25.535,25.572,4332,0
+CHSCP.US,D,20160829,000000,25.572,25.572,25.206,25.572,3748,0
+CHSCP.US,D,20160830,000000,25.437,26.121,25.437,25.576,28719,0
+CHSCP.US,D,20160831,000000,25.64,25.917,25.582,25.722,37437,0
+CHSCP.US,D,20160901,000000,25.783,26.038,25.577,25.872,6295,0
+CHSCP.US,D,20160902,000000,25.745,25.957,25.745,25.789,9975,0
+CHSCP.US,D,20160906,000000,25.858,25.904,25.542,25.611,17220,0
+CHSCP.US,D,20160907,000000,25.603,25.914,25.551,25.558,13352,0
+CHSCP.US,D,20160908,000000,25.791,25.917,25.709,25.761,5519,0
+CHSCP.US,D,20160909,000000,25.611,25.656,25.369,25.422,20502,0
+CHSCP.US,D,20160912,000000,25.745,25.904,25.094,25.895,46697,0
+CHSCP.US,D,20160913,000000,25.521,25.904,25.521,25.863,9739,0
+CHSCP.US,D,20160914,000000,25.995,26.201,25.43,25.727,15178,0
+CHSCP.US,D,20160915,000000,25.689,25.867,25.474,25.82,25433,0
+CHSCP.US,D,20160916,000000,25.727,26.209,25.461,25.661,63305,0
+CHSCP.US,D,20160919,000000,25.872,26.031,25.698,25.995,20473,0
+CHSCP.US,D,20160920,000000,25.872,26.093,25.751,25.851,6457,0
+CHSCP.US,D,20160921,000000,25.926,26.277,25.759,26.031,52977,0
+CHSCP.US,D,20160922,000000,26.108,26.108,25.772,25.905,18319,0
+CHSCP.US,D,20160923,000000,25.707,25.989,25.476,25.575,22733,0
+CHSCP.US,D,20160926,000000,25.582,25.767,25.309,25.47,26898,0
+CHSCP.US,D,20160927,000000,25.508,25.603,25.461,25.515,12429,0
+CHSCP.US,D,20160928,000000,25.523,25.523,25.283,25.439,11874,0
+CHSCP.US,D,20160929,000000,25.476,25.586,25.408,25.47,8847,0
+CHSCP.US,D,20160930,000000,25.674,25.767,25.331,25.331,13711,0
+CHSCP.US,D,20161003,000000,25.363,25.591,25.331,25.523,25184,0
+CHSCP.US,D,20161004,000000,25.6,25.6,25.331,25.331,13016,0
+CHSCP.US,D,20161005,000000,25.331,25.484,25.157,25.361,10613,0
+CHSCP.US,D,20161006,000000,25.256,25.358,24.323,25.272,14616,0
+CHSCP.US,D,20161007,000000,25.116,25.172,24.706,25.15,5456,0
+CHSCP.US,D,20161010,000000,24.817,25.157,24.706,24.738,21776,0
+CHSCP.US,D,20161011,000000,24.928,25.135,24.361,24.517,12504,0
+CHSCP.US,D,20161012,000000,24.517,24.812,24.374,24.656,8587,0
+CHSCP.US,D,20161013,000000,24.469,24.625,24.377,24.523,8003,0
+CHSCP.US,D,20161014,000000,24.449,24.834,24.377,24.475,11419,0
+CHSCP.US,D,20161017,000000,24.501,24.547,24.397,24.397,5852,0
+CHSCP.US,D,20161018,000000,24.509,24.937,24.397,24.936,7881,0
+CHSCP.US,D,20161019,000000,24.752,24.937,24.485,24.539,17066,0
+CHSCP.US,D,20161020,000000,24.691,24.699,24.397,24.475,9910,0
+CHSCP.US,D,20161021,000000,24.475,25.188,24.475,25.188,27561,0
+CHSCP.US,D,20161024,000000,25.295,25.5,25.116,25.116,11096,0
+CHSCP.US,D,20161025,000000,25.047,25.369,24.79,24.821,21337,0
+CHSCP.US,D,20161026,000000,24.441,25.255,24.441,24.699,8005,0
+CHSCP.US,D,20161027,000000,24.56,24.786,24.533,24.6,11774,0
+CHSCP.US,D,20161028,000000,24.551,24.623,24.469,24.509,12460,0
+CHSCP.US,D,20161031,000000,24.485,24.553,24.397,24.397,18637,0
+CHSCP.US,D,20161101,000000,24.469,24.469,24.318,24.343,9760,0
+CHSCP.US,D,20161102,000000,24.338,24.574,24.17,24.547,5473,0
+CHSCP.US,D,20161103,000000,24.333,24.539,24.204,24.204,16429,0
+CHSCP.US,D,20161104,000000,24.35,24.52,24.265,24.346,7294,0
+CHSCP.US,D,20161107,000000,24.449,25.012,24.399,24.431,20889,0
+CHSCP.US,D,20161108,000000,24.547,24.547,24.475,24.475,3486,0
+CHSCP.US,D,20161109,000000,24.397,24.652,23.753,23.929,26921,0
+CHSCP.US,D,20161110,000000,24.012,24.012,23.004,23.358,50547,0
+CHSCP.US,D,20161111,000000,23.358,23.358,22.87,22.87,30630,0
+CHSCP.US,D,20161114,000000,23.243,23.243,22.489,23.007,46550,0
+CHSCP.US,D,20161115,000000,23.135,23.923,23.135,23.823,11677,0
+CHSCP.US,D,20161116,000000,23.938,24.355,23.938,24.297,15829,0
+CHSCP.US,D,20161117,000000,24.343,24.357,24.04,24.151,11789,0
+CHSCP.US,D,20161118,000000,24.114,24.127,23.341,23.58,17840,0
+CHSCP.US,D,20161121,000000,24.046,24.046,23.782,23.868,8201,0
+CHSCP.US,D,20161122,000000,23.953,24.01,23.44,23.814,9050,0
+CHSCP.US,D,20161123,000000,23.518,23.753,23.487,23.526,14988,0
+CHSCP.US,D,20161128,000000,23.854,23.968,23.632,23.679,9893,0
+CHSCP.US,D,20161129,000000,23.632,23.972,23.632,23.886,7609,0
+CHSCP.US,D,20161130,000000,23.715,24.006,23.706,23.731,11419,0
+CHSCP.US,D,20161201,000000,23.724,23.974,23.51,23.76,9899,0
+CHSCP.US,D,20161202,000000,23.861,23.99,23.661,23.945,11895,0
+CHSCP.US,D,20161205,000000,23.929,23.929,23.661,23.686,14473,0
+CHSCP.US,D,20161206,000000,23.554,23.778,23.554,23.706,7178,0
+CHSCP.US,D,20161207,000000,23.746,23.807,23.693,23.706,14015,0
+CHSCP.US,D,20161208,000000,23.64,23.938,23.64,23.904,6204,0
+CHSCP.US,D,20161209,000000,23.805,23.934,23.555,23.63,19339,0
+CHSCP.US,D,20161212,000000,23.854,23.965,23.526,23.58,14968,0
+CHSCP.US,D,20161213,000000,23.966,24.003,23.827,23.827,7356,0
+CHSCP.US,D,20161214,000000,23.649,23.839,23.519,23.546,16177,0
+CHSCP.US,D,20161215,000000,23.649,23.654,23.438,23.654,16011,0
+CHSCP.US,D,20161216,000000,23.654,23.654,23.292,23.495,18325,0
+CHSCP.US,D,20161219,000000,23.556,23.632,23.35,23.485,13811,0
+CHSCP.US,D,20161220,000000,23.446,23.474,23.285,23.438,12022,0
+CHSCP.US,D,20161221,000000,23.315,23.446,23.315,23.396,39233,0
+CHSCP.US,D,20161222,000000,23.408,23.461,23.285,23.33,19778,0
+CHSCP.US,D,20161223,000000,23.391,23.416,23.306,23.388,5081,0
+CHSCP.US,D,20161227,000000,23.245,23.274,22.936,23.027,32969,0
+CHSCP.US,D,20161228,000000,23.013,23.052,22.936,22.958,28196,0
+CHSCP.US,D,20161229,000000,22.958,23.129,22.732,22.742,25203,0
+CHSCP.US,D,20161230,000000,22.865,22.898,22.624,22.678,45749,0
+CHSCP.US,D,20170103,000000,22.772,23.306,22.772,23.237,25826,0
+CHSCP.US,D,20170104,000000,23.362,23.478,23.27,23.462,23979,0
+CHSCP.US,D,20170105,000000,23.478,23.587,23.4,23.517,3036,0
+CHSCP.US,D,20170106,000000,23.431,23.632,23.338,23.346,12794,0
+CHSCP.US,D,20170109,000000,23.378,23.532,23.207,23.299,14827,0
+CHSCP.US,D,20170110,000000,23.346,23.592,23.292,23.346,9437,0
+CHSCP.US,D,20170111,000000,23.315,23.709,23.306,23.709,9504,0
+CHSCP.US,D,20170112,000000,23.27,23.709,23.27,23.58,6487,0
+CHSCP.US,D,20170113,000000,23.546,23.672,23.27,23.27,6682,0
+CHSCP.US,D,20170117,000000,23.438,23.609,23.253,23.284,24249,0
+CHSCP.US,D,20170118,000000,23.285,23.47,23.216,23.47,8389,0
+CHSCP.US,D,20170119,000000,23.285,23.446,22.857,23.052,46735,0
+CHSCP.US,D,20170120,000000,23.245,23.245,22.36,22.556,59428,0
+CHSCP.US,D,20170123,000000,22.726,23.036,22.665,23.036,21477,0
+CHSCP.US,D,20170124,000000,22.973,23.081,22.854,23.036,16955,0
+CHSCP.US,D,20170125,000000,23.062,23.168,22.898,22.973,21948,0
+CHSCP.US,D,20170126,000000,22.991,23.003,22.804,22.953,19896,0
+CHSCP.US,D,20170127,000000,22.904,22.945,22.797,22.85,23341,0
+CHSCP.US,D,20170130,000000,22.75,22.936,22.704,22.719,21709,0
+CHSCP.US,D,20170131,000000,22.704,22.865,22.478,22.726,28991,0
+CHSCP.US,D,20170201,000000,22.697,22.866,22.61,22.726,15846,0
+CHSCP.US,D,20170202,000000,22.826,22.859,22.665,22.797,12878,0
+CHSCP.US,D,20170203,000000,22.797,22.964,22.797,22.857,12759,0
+CHSCP.US,D,20170206,000000,22.788,22.989,22.788,22.911,24092,0
+CHSCP.US,D,20170207,000000,22.898,23.012,22.898,22.92,11137,0
+CHSCP.US,D,20170208,000000,22.92,23.237,22.92,23.198,27036,0
+CHSCP.US,D,20170209,000000,23.044,23.365,23.044,23.261,19710,0
+CHSCP.US,D,20170210,000000,23.198,23.391,23.198,23.342,4739,0
+CHSCP.US,D,20170213,000000,23.378,23.478,23.275,23.37,15089,0
+CHSCP.US,D,20170214,000000,23.292,23.464,23.245,23.306,17126,0
+CHSCP.US,D,20170215,000000,23.245,23.509,23.169,23.404,26839,0
+CHSCP.US,D,20170216,000000,23.261,23.482,23.261,23.43,6026,0
+CHSCP.US,D,20170217,000000,23.391,23.494,23.391,23.442,9928,0
+CHSCP.US,D,20170221,000000,23.438,23.517,23.33,23.492,17158,0
+CHSCP.US,D,20170222,000000,23.681,23.681,23.446,23.632,17136,0
+CHSCP.US,D,20170223,000000,23.632,23.709,23.588,23.709,6908,0
+CHSCP.US,D,20170224,000000,23.709,24.09,23.709,23.973,12724,0
+CHSCP.US,D,20170227,000000,24.099,24.099,23.855,23.981,7436,0
+CHSCP.US,D,20170228,000000,23.981,24.219,23.797,24.119,11482,0
+CHSCP.US,D,20170301,000000,24.253,24.253,23.733,23.99,17520,0
+CHSCP.US,D,20170302,000000,23.865,24.229,23.865,24.082,10557,0
+CHSCP.US,D,20170303,000000,23.958,24.253,23.958,24.027,16753,0
+CHSCP.US,D,20170306,000000,23.936,24.081,23.936,23.966,6166,0
+CHSCP.US,D,20170307,000000,24.02,24.314,23.999,24.219,22285,0
+CHSCP.US,D,20170308,000000,24.173,24.206,23.694,23.873,14191,0
+CHSCP.US,D,20170309,000000,23.834,23.843,23.64,23.641,17953,0
+CHSCP.US,D,20170310,000000,23.663,24.007,23.663,23.881,8086,0
+CHSCP.US,D,20170313,000000,23.984,24.237,23.943,24.036,9556,0
+CHSCP.US,D,20170314,000000,24.119,24.312,23.943,24.24,13013,0
+CHSCP.US,D,20170315,000000,24.473,24.686,24.335,24.686,11265,0
+CHSCP.US,D,20170316,000000,24.607,24.725,24.508,24.698,9794,0
+CHSCP.US,D,20170317,000000,24.726,25.15,24.726,25.15,24565,0
+CHSCP.US,D,20170320,000000,24.953,25.192,24.465,24.607,26250,0
+CHSCP.US,D,20170321,000000,24.74,24.87,24.289,24.289,14323,0
+CHSCP.US,D,20170322,000000,24.411,24.726,24.182,24.182,16460,0
+CHSCP.US,D,20170323,000000,24.74,24.74,24.206,24.214,11967,0
+CHSCP.US,D,20170324,000000,24.246,24.463,24.005,24.057,27299,0
+CHSCP.US,D,20170327,000000,23.939,24.269,23.852,23.852,10508,0
+CHSCP.US,D,20170328,000000,23.906,24.006,23.717,23.717,10861,0
+CHSCP.US,D,20170329,000000,23.798,23.954,23.707,23.749,11894,0
+CHSCP.US,D,20170330,000000,23.756,23.828,23.56,23.56,25633,0
+CHSCP.US,D,20170331,000000,23.708,23.891,23.53,23.844,46363,0
+CHSCP.US,D,20170403,000000,23.899,24.328,23.844,24.173,23140,0
+CHSCP.US,D,20170404,000000,24.166,24.205,23.764,23.906,14793,0
+CHSCP.US,D,20170405,000000,23.913,23.986,23.789,23.804,7159,0
+CHSCP.US,D,20170406,000000,23.921,23.963,23.726,23.853,3818,0
+CHSCP.US,D,20170407,000000,23.895,24.007,23.749,23.789,10261,0
+CHSCP.US,D,20170410,000000,23.726,24.016,23.726,23.781,18446,0
+CHSCP.US,D,20170411,000000,23.93,23.994,23.708,23.756,18650,0
+CHSCP.US,D,20170412,000000,23.708,23.939,23.708,23.717,8117,0
+CHSCP.US,D,20170413,000000,23.726,23.949,23.726,23.749,16899,0
+CHSCP.US,D,20170417,000000,23.852,24.112,23.743,24.112,18383,0
+CHSCP.US,D,20170418,000000,24.112,24.112,23.781,23.899,12509,0
+CHSCP.US,D,20170419,000000,23.835,23.939,23.832,23.844,9682,0
+CHSCP.US,D,20170420,000000,23.857,23.939,23.82,23.929,8857,0
+CHSCP.US,D,20170421,000000,23.995,24.085,23.82,23.976,21986,0
+CHSCP.US,D,20170424,000000,23.913,24.169,23.886,23.906,7767,0
+CHSCP.US,D,20170425,000000,23.899,24.214,23.828,24.05,16216,0
+CHSCP.US,D,20170426,000000,24.099,24.099,23.884,23.913,5934,0
+CHSCP.US,D,20170427,000000,24.011,24.136,23.888,23.939,9106,0
+CHSCP.US,D,20170428,000000,23.994,24.095,23.867,23.885,18945,0
+CHSCP.US,D,20170501,000000,23.884,24.023,23.82,23.867,8479,0
+CHSCP.US,D,20170502,000000,23.884,24.123,23.884,24.032,10016,0
+CHSCP.US,D,20170503,000000,24.079,24.166,24.013,24.166,22354,0
+CHSCP.US,D,20170504,000000,24.173,24.173,23.907,24.08,12144,0
+CHSCP.US,D,20170505,000000,24.029,24.206,23.911,24.001,15527,0
+CHSCP.US,D,20170508,000000,24.023,24.136,23.941,24.112,16658,0
+CHSCP.US,D,20170509,000000,24.166,24.166,24.023,24.143,7897,0
+CHSCP.US,D,20170510,000000,24.15,24.151,23.907,23.907,7294,0
+CHSCP.US,D,20170511,000000,24.041,24.071,23.899,23.906,24714,0
+CHSCP.US,D,20170512,000000,23.857,24.038,23.857,24.02,3157,0
+CHSCP.US,D,20170515,000000,24.029,24.088,24.008,24.023,4757,0
+CHSCP.US,D,20170516,000000,23.998,24.087,23.998,24.08,8893,0
+CHSCP.US,D,20170517,000000,23.976,24.097,23.976,24.059,5300,0
+CHSCP.US,D,20170518,000000,23.994,24.158,23.994,24.158,9514,0
+CHSCP.US,D,20170519,000000,24.097,24.285,24.097,24.103,21744,0
+CHSCP.US,D,20170522,000000,24.136,24.285,24.026,24.182,9621,0
+CHSCP.US,D,20170523,000000,24.253,24.253,24.173,24.253,8919,0
+CHSCP.US,D,20170524,000000,24.284,24.285,24.126,24.269,6029,0
+CHSCP.US,D,20170525,000000,24.229,24.324,24.226,24.26,15438,0
+CHSCP.US,D,20170526,000000,24.219,24.331,24.151,24.158,9434,0
+CHSCP.US,D,20170530,000000,24.151,24.331,24.151,24.214,12628,0
+CHSCP.US,D,20170531,000000,24.26,24.383,24.182,24.182,15908,0
+CHSCP.US,D,20170601,000000,24.214,24.397,24.214,24.397,6706,0
+CHSCP.US,D,20170602,000000,24.411,24.489,24.191,24.479,31654,0
+CHSCP.US,D,20170605,000000,24.489,24.761,24.397,24.718,3574,0
+CHSCP.US,D,20170606,000000,24.565,24.607,24.377,24.473,12371,0
+CHSCP.US,D,20170607,000000,24.465,24.581,24.418,24.418,5416,0
+CHSCP.US,D,20170608,000000,24.316,24.372,24.231,24.358,12895,0
+CHSCP.US,D,20170609,000000,24.411,24.472,24.341,24.37,10248,0
+CHSCP.US,D,20170612,000000,24.341,24.632,24.285,24.443,12490,0
+CHSCP.US,D,20170613,000000,24.387,24.766,24.275,24.569,36790,0
+CHSCP.US,D,20170614,000000,24.776,24.836,24.456,24.758,14585,0
+CHSCP.US,D,20170615,000000,24.648,24.785,24.529,24.776,4849,0
+CHSCP.US,D,20170616,000000,24.708,24.708,24.571,24.571,2008,0
+CHSCP.US,D,20170619,000000,24.52,24.843,24.52,24.758,10202,0
+CHSCP.US,D,20170620,000000,24.576,24.728,24.487,24.699,7602,0
+CHSCP.US,D,20170621,000000,24.728,24.728,24.577,24.673,6789,0
+CHSCP.US,D,20170622,000000,24.632,24.744,24.544,24.648,9682,0
+CHSCP.US,D,20170623,000000,24.664,24.7,24.544,24.581,4466,0
+CHSCP.US,D,20170626,000000,24.656,24.656,24.544,24.599,10466,0
+CHSCP.US,D,20170627,000000,24.632,24.728,24.511,24.728,5794,0
+CHSCP.US,D,20170628,000000,24.624,24.696,24.534,24.643,3458,0
+CHSCP.US,D,20170629,000000,24.591,24.72,24.423,24.544,17180,0
+CHSCP.US,D,20170630,000000,24.608,24.687,24.416,24.513,30959,0
+CHSCP.US,D,20170703,000000,24.383,24.528,24.383,24.528,10070,0
+CHSCP.US,D,20170705,000000,24.416,24.528,24.408,24.528,8137,0
+CHSCP.US,D,20170706,000000,24.52,24.52,24.409,24.44,7436,0
+CHSCP.US,D,20170707,000000,24.449,24.487,24.423,24.487,7780,0
+CHSCP.US,D,20170710,000000,24.474,24.608,24.423,24.497,19739,0
+CHSCP.US,D,20170711,000000,24.552,24.591,24.41,24.465,13747,0
+CHSCP.US,D,20170712,000000,24.52,24.576,24.497,24.505,10474,0
+CHSCP.US,D,20170713,000000,24.497,24.673,24.416,24.423,14840,0
+CHSCP.US,D,20170714,000000,24.471,24.662,24.416,24.552,5822,0
+CHSCP.US,D,20170717,000000,24.544,24.711,24.5,24.528,9357,0
+CHSCP.US,D,20170718,000000,24.484,24.615,24.465,24.528,8174,0
+CHSCP.US,D,20170719,000000,24.528,24.6,24.458,24.544,8963,0
+CHSCP.US,D,20170720,000000,24.594,24.6,24.497,24.561,19921,0
+CHSCP.US,D,20170721,000000,24.657,24.728,24.52,24.728,26335,0
+CHSCP.US,D,20170724,000000,24.497,24.728,24.497,24.711,3882,0
+CHSCP.US,D,20170725,000000,24.703,24.703,24.544,24.6,9954,0
+CHSCP.US,D,20170726,000000,24.608,24.687,24.521,24.648,5449,0
+CHSCP.US,D,20170727,000000,24.673,24.673,24.572,24.673,3697,0
+CHSCP.US,D,20170728,000000,24.7,24.728,24.569,24.725,6288,0
+CHSCP.US,D,20170731,000000,24.647,24.72,24.647,24.683,4769,0
+CHSCP.US,D,20170801,000000,24.617,24.687,24.617,24.648,15915,0
+CHSCP.US,D,20170802,000000,24.617,24.88,24.617,24.791,20830,0
+CHSCP.US,D,20170803,000000,24.744,24.951,24.623,24.951,13615,0
+CHSCP.US,D,20170804,000000,24.958,24.967,24.812,24.877,2605,0
+CHSCP.US,D,20170807,000000,24.8,24.904,24.8,24.845,6649,0
+CHSCP.US,D,20170808,000000,24.808,24.848,24.735,24.735,18967,0
+CHSCP.US,D,20170809,000000,24.68,24.791,24.649,24.722,9524,0
+CHSCP.US,D,20170810,000000,24.758,24.758,24.608,24.624,16195,0
+CHSCP.US,D,20170811,000000,24.639,24.864,24.639,24.711,6541,0
+CHSCP.US,D,20170814,000000,24.711,24.758,24.649,24.758,12348,0
+CHSCP.US,D,20170815,000000,24.72,24.903,24.712,24.868,11966,0
+CHSCP.US,D,20170816,000000,24.901,24.92,24.608,24.608,9558,0
+CHSCP.US,D,20170817,000000,24.703,24.718,24.624,24.687,3759,0
+CHSCP.US,D,20170818,000000,24.505,24.705,24.505,24.632,4164,0
+CHSCP.US,D,20170821,000000,24.617,24.735,24.576,24.632,5819,0
+CHSCP.US,D,20170822,000000,24.617,24.748,24.608,24.744,14677,0
+CHSCP.US,D,20170823,000000,24.743,24.8,24.649,24.683,4980,0
+CHSCP.US,D,20170824,000000,24.687,24.808,24.673,24.752,6631,0
+CHSCP.US,D,20170825,000000,24.768,24.808,24.632,24.8,14963,0
+CHSCP.US,D,20170828,000000,24.808,25.184,24.656,25.006,17280,0
+CHSCP.US,D,20170829,000000,25.006,25.006,24.856,24.861,5970,0
+CHSCP.US,D,20170830,000000,24.815,24.999,24.815,24.999,7954,0
+CHSCP.US,D,20170831,000000,25.006,25.054,24.92,24.967,7629,0
+CHSCP.US,D,20170901,000000,25.024,25.049,24.643,25.015,16062,0
+CHSCP.US,D,20170905,000000,24.999,25.049,24.744,24.958,5792,0
+CHSCP.US,D,20170906,000000,24.848,25.049,24.729,24.937,19680,0
+CHSCP.US,D,20170907,000000,24.895,24.999,24.871,24.999,5859,0
+CHSCP.US,D,20170908,000000,24.967,24.983,24.889,24.889,4968,0
+CHSCP.US,D,20170911,000000,24.889,24.967,24.833,24.856,6123,0
+CHSCP.US,D,20170912,000000,24.904,24.932,24.904,24.932,901,0
+CHSCP.US,D,20170913,000000,25.049,25.118,24.808,25.042,23228,0
+CHSCP.US,D,20170914,000000,24.895,25.038,24.895,25.034,9032,0
+CHSCP.US,D,20170915,000000,25.015,25.216,25.015,25.111,18254,0
+CHSCP.US,D,20170918,000000,25.063,25.191,25.063,25.149,4165,0
+CHSCP.US,D,20170919,000000,25.049,25.149,24.967,25.072,7653,0
+CHSCP.US,D,20170920,000000,25.082,25.148,25.015,25.075,10151,0
+CHSCP.US,D,20170921,000000,25.173,25.173,25.079,25.091,6368,0
+CHSCP.US,D,20170922,000000,25.104,25.136,24.976,24.976,2749,0
+CHSCP.US,D,20170925,000000,24.967,25.127,24.954,25.021,6075,0
+CHSCP.US,D,20170926,000000,25.101,25.101,24.943,24.958,6242,0
+CHSCP.US,D,20170927,000000,24.958,25.061,24.837,24.837,11406,0
+CHSCP.US,D,20170928,000000,24.812,24.812,24.649,24.649,19824,0
+CHSCP.US,D,20170929,000000,24.658,24.658,24.072,24.129,210941,0
+CHSCP.US,D,20171002,000000,24.342,24.464,24.3,24.3,87710,0
+CHSCP.US,D,20171003,000000,24.358,24.428,24.316,24.35,52428,0
+CHSCP.US,D,20171004,000000,24.342,24.496,24.342,24.438,37438,0
+CHSCP.US,D,20171005,000000,24.47,24.52,24.358,24.365,15081,0
+CHSCP.US,D,20171006,000000,24.372,24.454,24.164,24.309,48788,0
+CHSCP.US,D,20171009,000000,24.268,24.399,24.163,24.293,16516,0
+CHSCP.US,D,20171010,000000,24.399,24.47,24.337,24.418,11247,0
+CHSCP.US,D,20171011,000000,24.399,24.44,24.317,24.39,12542,0
+CHSCP.US,D,20171012,000000,24.163,24.583,24.163,24.456,35270,0
+CHSCP.US,D,20171013,000000,24.406,24.561,24.38,24.464,15674,0
+CHSCP.US,D,20171016,000000,24.476,24.508,24.428,24.486,4493,0
+CHSCP.US,D,20171017,000000,24.448,24.576,24.365,24.415,6942,0
+CHSCP.US,D,20171018,000000,24.448,24.455,24.358,24.39,15392,0
+CHSCP.US,D,20171019,000000,24.35,24.496,24.293,24.496,10494,0
+CHSCP.US,D,20171020,000000,24.358,24.52,24.3,24.476,16204,0
+CHSCP.US,D,20171023,000000,24.47,24.583,24.399,24.399,14116,0
+CHSCP.US,D,20171024,000000,24.39,24.4,24.322,24.399,11077,0
+CHSCP.US,D,20171025,000000,24.293,24.37,24.235,24.274,17270,0
+CHSCP.US,D,20171026,000000,24.349,24.38,24.251,24.291,9004,0
+CHSCP.US,D,20171027,000000,24.244,24.399,24.244,24.317,5573,0
+CHSCP.US,D,20171030,000000,24.399,24.399,24.08,24.08,15283,0
+CHSCP.US,D,20171031,000000,24.203,24.448,24.203,24.35,12702,0
+CHSCP.US,D,20171101,000000,24.399,24.469,24.322,24.365,18296,0
+CHSCP.US,D,20171102,000000,24.322,24.322,24.194,24.268,6668,0
+CHSCP.US,D,20171103,000000,24.274,24.365,24.244,24.365,10380,0
+CHSCP.US,D,20171106,000000,24.35,24.406,24.211,24.293,14207,0
+CHSCP.US,D,20171107,000000,24.365,24.365,24.269,24.309,4324,0
+CHSCP.US,D,20171108,000000,24.317,24.39,24.28,24.372,6326,0
+CHSCP.US,D,20171109,000000,24.358,24.369,24.121,24.203,18191,0
+CHSCP.US,D,20171110,000000,24.211,24.211,23.855,23.909,68252,0
+CHSCP.US,D,20171113,000000,23.992,24.146,23.777,24.146,15518,0
+CHSCP.US,D,20171114,000000,23.999,24.177,23.992,24.057,18313,0
+CHSCP.US,D,20171115,000000,24.12,24.18,23.925,24.049,12720,0
+CHSCP.US,D,20171116,000000,24.072,24.35,24.041,24.309,6678,0
+CHSCP.US,D,20171117,000000,24.322,24.372,24.098,24.194,33489,0
+CHSCP.US,D,20171120,000000,24.194,24.496,24.194,24.39,18586,0
+CHSCP.US,D,20171121,000000,24.274,24.448,24.268,24.274,22025,0
+CHSCP.US,D,20171122,000000,24.286,24.496,24.235,24.275,11164,0
+CHSCP.US,D,20171124,000000,24.342,24.399,24.317,24.399,1642,0
+CHSCP.US,D,20171127,000000,24.513,24.52,24.38,24.52,16035,0
+CHSCP.US,D,20171128,000000,24.412,24.552,24.412,24.453,8048,0
+CHSCP.US,D,20171129,000000,24.592,24.601,24.309,24.424,18458,0
+CHSCP.US,D,20171130,000000,24.406,24.562,24.358,24.476,7026,0
+CHSCP.US,D,20171201,000000,24.552,24.562,24.415,24.562,4708,0
+CHSCP.US,D,20171204,000000,24.476,24.683,24.476,24.683,28863,0
+CHSCP.US,D,20171205,000000,24.641,24.724,24.586,24.724,10200,0
+CHSCP.US,D,20171206,000000,24.724,24.829,24.724,24.805,15035,0
+CHSCP.US,D,20171207,000000,24.805,25.154,24.805,25.154,11445,0
+CHSCP.US,D,20171208,000000,25.049,25.188,25.042,25.188,10935,0
+CHSCP.US,D,20171211,000000,25.024,25.193,24.972,25.12,9220,0
+CHSCP.US,D,20171212,000000,25.12,25.12,25.057,25.078,7646,0
+CHSCP.US,D,20171213,000000,25.034,25.096,24.858,24.943,17608,0
+CHSCP.US,D,20171214,000000,25.163,25.305,25.114,25.264,24106,0
+CHSCP.US,D,20171215,000000,24.994,25.421,24.994,25.075,13067,0
+CHSCP.US,D,20171218,000000,25.1,25.1,24.81,25.007,24043,0
+CHSCP.US,D,20171219,000000,25.05,25.05,24.806,24.886,14298,0
+CHSCP.US,D,20171220,000000,24.958,25.007,24.836,24.967,20520,0
+CHSCP.US,D,20171221,000000,24.984,25.05,24.892,25.05,10672,0
+CHSCP.US,D,20171222,000000,24.9,25.049,24.892,24.918,4132,0
+CHSCP.US,D,20171226,000000,24.908,25.036,24.9,24.956,2597,0
+CHSCP.US,D,20171227,000000,25.05,25.05,24.571,24.918,27927,0
+CHSCP.US,D,20171228,000000,24.9,24.945,24.636,24.759,10582,0
+CHSCP.US,D,20171229,000000,24.886,25.05,24.778,24.908,16288,0
+CHSCP.US,D,20180102,000000,24.778,24.91,24.769,24.877,25579,0
+CHSCP.US,D,20180103,000000,25.05,25.05,24.81,24.859,13438,0
+CHSCP.US,D,20180104,000000,24.802,25.026,24.802,24.999,10494,0
+CHSCP.US,D,20180105,000000,24.936,25.05,24.81,25.016,8309,0
+CHSCP.US,D,20180108,000000,25.05,25.05,24.902,25.039,8790,0
+CHSCP.US,D,20180109,000000,24.977,25.05,24.977,25.05,13833,0
+CHSCP.US,D,20180110,000000,25.016,25.05,24.955,25.007,8014,0
+CHSCP.US,D,20180111,000000,25.05,25.076,24.886,24.918,23095,0
+CHSCP.US,D,20180112,000000,24.918,25.183,24.918,25.157,14030,0
+CHSCP.US,D,20180116,000000,25.157,25.281,24.994,25.207,22637,0
+CHSCP.US,D,20180117,000000,25.016,25.33,25.016,25.306,11506,0
+CHSCP.US,D,20180118,000000,25.25,25.25,24.802,24.836,27575,0
+CHSCP.US,D,20180119,000000,24.836,25.118,24.828,24.828,14120,0
+CHSCP.US,D,20180122,000000,24.967,24.999,24.828,24.859,15088,0
+CHSCP.US,D,20180123,000000,24.868,24.958,24.828,24.935,6357,0
+CHSCP.US,D,20180124,000000,24.859,25.1,24.845,24.943,13406,0
+CHSCP.US,D,20180125,000000,24.918,24.935,24.802,24.9,16028,0
+CHSCP.US,D,20180126,000000,24.9,24.994,24.636,24.71,26260,0
+CHSCP.US,D,20180129,000000,24.793,24.793,24.471,24.595,29588,0
+CHSCP.US,D,20180130,000000,24.636,24.759,24.389,24.477,32604,0
+CHSCP.US,D,20180131,000000,24.464,24.744,24.378,24.428,8506,0
+CHSCP.US,D,20180201,000000,24.428,24.575,24.065,24.115,32626,0
+CHSCP.US,D,20180202,000000,24.108,24.467,23.885,23.885,44705,0
+CHSCP.US,D,20180205,000000,24.157,24.279,23.993,24.141,26008,0
+CHSCP.US,D,20180206,000000,24.141,24.28,24.065,24.233,26320,0
+CHSCP.US,D,20180207,000000,24.314,25.088,24.257,24.433,25659,0
+CHSCP.US,D,20180208,000000,24.514,24.564,24.314,24.348,13595,0
+CHSCP.US,D,20180209,000000,24.306,24.6,24.265,24.505,13424,0
+CHSCP.US,D,20180212,000000,24.505,24.679,24.389,24.567,14195,0
+CHSCP.US,D,20180213,000000,24.191,24.564,24.191,24.314,24685,0
+CHSCP.US,D,20180214,000000,24.314,24.389,24.166,24.298,14318,0
+CHSCP.US,D,20180215,000000,24.141,24.29,24.141,24.241,4420,0
+CHSCP.US,D,20180216,000000,24.222,24.378,24.222,24.32,5615,0
+CHSCP.US,D,20180220,000000,24.191,24.306,24.182,24.218,13483,0
+CHSCP.US,D,20180221,000000,24.15,24.372,24.15,24.218,18778,0
+CHSCP.US,D,20180222,000000,24.244,24.536,24.244,24.477,8129,0
+CHSCP.US,D,20180223,000000,24.535,24.661,24.514,24.633,3688,0
+CHSCP.US,D,20180226,000000,24.595,24.756,24.554,24.671,11709,0
+CHSCP.US,D,20180227,000000,24.477,24.886,24.477,24.759,20064,0
+CHSCP.US,D,20180228,000000,24.554,24.935,24.554,24.926,10393,0
+CHSCP.US,D,20180301,000000,24.949,24.949,24.811,24.91,10114,0
+CHSCP.US,D,20180302,000000,24.92,24.999,24.886,24.967,5711,0
+CHSCP.US,D,20180305,000000,25.094,25.094,24.886,25.065,13590,0
+CHSCP.US,D,20180306,000000,25.065,25.065,24.886,24.926,10583,0
+CHSCP.US,D,20180307,000000,24.886,24.997,24.886,24.926,4457,0
+CHSCP.US,D,20180308,000000,25.05,25.085,25.043,25.085,6086,0
+CHSCP.US,D,20180309,000000,25.085,25.085,24.949,25.011,12615,0
+CHSCP.US,D,20180312,000000,24.702,24.961,24.679,24.892,14607,0
+CHSCP.US,D,20180313,000000,24.973,25.065,24.886,25.065,26198,0
+CHSCP.US,D,20180314,000000,25.065,25.065,24.755,25.026,21082,0
+CHSCP.US,D,20180315,000000,25.007,25.209,25.007,25.094,2871,0
+CHSCP.US,D,20180316,000000,25.05,25.145,24.976,25.036,7949,0
+CHSCP.US,D,20180319,000000,24.839,25.007,24.839,24.848,8821,0
+CHSCP.US,D,20180320,000000,25.016,25.016,24.898,25.016,12630,0
+CHSCP.US,D,20180321,000000,24.898,25.051,24.849,24.89,5394,0
+CHSCP.US,D,20180322,000000,24.866,24.96,24.839,24.854,15348,0
+CHSCP.US,D,20180323,000000,24.839,24.995,24.798,24.866,7114,0
+CHSCP.US,D,20180326,000000,24.821,25.055,24.798,24.976,4606,0
+CHSCP.US,D,20180327,000000,24.839,25.057,24.808,25.057,8087,0
+CHSCP.US,D,20180328,000000,25.094,25.145,24.807,24.847,13706,0
+CHSCP.US,D,20180329,000000,25.21,25.21,24.941,25.21,14777,0
+CHSCP.US,D,20180402,000000,25.21,25.21,25.066,25.195,10908,0
+CHSCP.US,D,20180403,000000,25.043,25.203,24.883,25.203,24937,0
+CHSCP.US,D,20180404,000000,25.195,25.203,24.967,25.203,6528,0
+CHSCP.US,D,20180405,000000,25.158,25.21,25.158,25.21,7920,0
+CHSCP.US,D,20180406,000000,25.094,25.21,25.094,25.176,20650,0
+CHSCP.US,D,20180409,000000,25.094,25.21,24.996,25.136,9207,0
+CHSCP.US,D,20180410,000000,25.203,25.203,24.892,25.116,8492,0
+CHSCP.US,D,20180411,000000,24.966,25.136,24.966,24.966,11846,0
+CHSCP.US,D,20180412,000000,24.966,25.017,24.883,24.925,12777,0
+CHSCP.US,D,20180413,000000,24.925,24.984,24.89,24.966,7742,0
+CHSCP.US,D,20180416,000000,24.984,25.05,24.925,24.948,6248,0
+CHSCP.US,D,20180417,000000,24.898,25.094,24.748,25.094,14740,0
+CHSCP.US,D,20180418,000000,25.05,25.05,24.664,24.764,18342,0
+CHSCP.US,D,20180419,000000,24.764,24.966,24.714,24.966,20625,0
+CHSCP.US,D,20180420,000000,24.774,25.036,24.651,25.036,25066,0
+CHSCP.US,D,20180423,000000,25.05,25.094,24.697,25.094,4140,0
+CHSCP.US,D,20180424,000000,25.166,25.166,24.89,25.086,13916,0
+CHSCP.US,D,20180425,000000,25.076,25.107,24.926,24.948,6825,0
+CHSCP.US,D,20180426,000000,25.085,25.151,24.948,24.984,8210,0
+CHSCP.US,D,20180427,000000,24.976,25.068,24.949,25.05,3517,0
+CHSCP.US,D,20180430,000000,25.151,25.151,25.057,25.094,4192,0
+CHSCP.US,D,20180501,000000,25.05,25.05,24.883,24.898,15589,0
+CHSCP.US,D,20180502,000000,25.007,25.1,24.933,24.933,9693,0
+CHSCP.US,D,20180503,000000,24.89,25.021,24.883,24.883,5150,0
+CHSCP.US,D,20180504,000000,25.05,25.094,24.673,24.769,21723,0
+CHSCP.US,D,20180507,000000,24.916,24.982,24.757,24.774,17068,0
+CHSCP.US,D,20180508,000000,24.839,24.866,24.646,24.732,5850,0
+CHSCP.US,D,20180509,000000,24.637,25.036,24.637,24.889,11415,0
+CHSCP.US,D,20180510,000000,24.89,25.043,24.883,24.957,11836,0
+CHSCP.US,D,20180511,000000,24.883,24.999,24.883,24.956,4466,0
+CHSCP.US,D,20180514,000000,24.976,25.115,24.957,25.115,4237,0
+CHSCP.US,D,20180515,000000,25.021,25.09,24.972,25.036,3981,0
+CHSCP.US,D,20180516,000000,25.021,25.07,24.948,24.981,3028,0
+CHSCP.US,D,20180517,000000,24.948,25.195,24.948,25.195,10395,0
+CHSCP.US,D,20180518,000000,25.21,25.216,24.977,25.216,4827,0
+CHSCP.US,D,20180521,000000,25.216,25.354,25.176,25.191,9618,0
+CHSCP.US,D,20180522,000000,25.312,25.312,25.176,25.186,16116,0
+CHSCP.US,D,20180523,000000,25.176,25.354,25.176,25.195,8014,0
+CHSCP.US,D,20180524,000000,25.216,25.409,25.209,25.272,7160,0
+CHSCP.US,D,20180525,000000,25.369,25.369,25.076,25.076,5873,0
+CHSCP.US,D,20180529,000000,25.186,25.252,25.007,25.092,6278,0
+CHSCP.US,D,20180530,000000,25.05,25.243,25.05,25.155,1770,0
+CHSCP.US,D,20180531,000000,25.05,25.354,25.05,25.05,7007,0
+CHSCP.US,D,20180601,000000,25.066,25.094,25.022,25.05,11332,0
+CHSCP.US,D,20180604,000000,25.09,25.158,25.05,25.116,91672,0
+CHSCP.US,D,20180605,000000,25.116,25.428,25.088,25.387,25583,0
+CHSCP.US,D,20180606,000000,25.195,25.374,25.186,25.336,5298,0
+CHSCP.US,D,20180607,000000,25.363,25.471,25.261,25.409,8124,0
+CHSCP.US,D,20180608,000000,25.32,25.891,25.32,25.428,44914,0
+CHSCP.US,D,20180611,000000,25.428,25.511,25.398,25.454,17004,0
+CHSCP.US,D,20180612,000000,25.495,25.555,25.387,25.512,8182,0
+CHSCP.US,D,20180613,000000,25.412,25.444,25.389,25.389,1201,0
+CHSCP.US,D,20180614,000000,25.377,25.639,25.377,25.546,24515,0
+CHSCP.US,D,20180615,000000,25.478,25.943,25.478,25.709,24761,0
+CHSCP.US,D,20180618,000000,25.615,25.623,25.512,25.623,9005,0
+CHSCP.US,D,20180619,000000,25.631,25.631,25.35,25.401,16795,0
+CHSCP.US,D,20180620,000000,25.453,25.508,25.358,25.367,3585,0
+CHSCP.US,D,20180621,000000,25.367,25.418,25.367,25.375,5707,0
+CHSCP.US,D,20180622,000000,25.367,25.63,25.367,25.516,10499,0
+CHSCP.US,D,20180625,000000,25.376,25.512,25.376,25.465,6324,0
+CHSCP.US,D,20180626,000000,25.47,25.512,25.461,25.478,2287,0
+CHSCP.US,D,20180627,000000,25.452,25.47,25.263,25.263,21674,0
+CHSCP.US,D,20180628,000000,25.367,25.367,25.281,25.315,7032,0
+CHSCP.US,D,20180629,000000,25.323,25.419,25.319,25.384,5734,0
+CHSCP.US,D,20180702,000000,25.563,25.787,25.438,25.777,18628,0
+CHSCP.US,D,20180703,000000,25.939,26.069,25.602,26.069,34657,0
+CHSCP.US,D,20180705,000000,25.974,26.021,25.897,25.974,18452,0
+CHSCP.US,D,20180706,000000,26.051,26.051,25.854,25.888,15848,0
+CHSCP.US,D,20180709,000000,25.854,26.018,25.854,25.974,30013,0
+CHSCP.US,D,20180710,000000,25.894,25.975,25.854,25.974,23407,0
+CHSCP.US,D,20180711,000000,25.974,25.982,25.691,25.88,21926,0
+CHSCP.US,D,20180712,000000,25.974,25.974,25.742,25.794,7027,0
+CHSCP.US,D,20180713,000000,25.794,25.794,25.682,25.735,6374,0
+CHSCP.US,D,20180716,000000,25.682,25.682,25.478,25.555,7545,0
+CHSCP.US,D,20180717,000000,25.64,25.947,25.528,25.563,16728,0
+CHSCP.US,D,20180718,000000,25.666,25.767,25.559,25.598,1409,0
+CHSCP.US,D,20180719,000000,25.64,25.726,25.598,25.64,10146,0
+CHSCP.US,D,20180720,000000,25.555,25.982,25.555,25.982,14809,0
+CHSCP.US,D,20180723,000000,25.854,25.896,25.674,25.862,7768,0
+CHSCP.US,D,20180724,000000,25.88,25.88,25.769,25.877,7171,0
+CHSCP.US,D,20180725,000000,25.896,25.896,25.563,25.717,13925,0
+CHSCP.US,D,20180726,000000,25.939,25.939,25.666,25.731,3982,0
+CHSCP.US,D,20180727,000000,25.785,25.785,25.598,25.611,2222,0
+CHSCP.US,D,20180730,000000,25.606,25.784,25.598,25.626,7779,0
+CHSCP.US,D,20180731,000000,25.598,25.699,25.47,25.521,12450,0
+CHSCP.US,D,20180801,000000,25.47,25.562,25.384,25.384,25875,0
+CHSCP.US,D,20180802,000000,25.315,25.505,25.212,25.328,6018,0
+CHSCP.US,D,20180803,000000,25.35,25.563,25.342,25.444,5048,0
+CHSCP.US,D,20180806,000000,25.47,25.537,25.427,25.495,6538,0
+CHSCP.US,D,20180807,000000,25.598,25.598,25.315,25.555,8224,0
+CHSCP.US,D,20180808,000000,25.521,25.568,25.521,25.563,2022,0
+CHSCP.US,D,20180809,000000,25.589,25.589,25.307,25.367,13643,0
+CHSCP.US,D,20180810,000000,25.315,25.376,25.299,25.342,6330,0
+CHSCP.US,D,20180813,000000,25.359,25.379,25.307,25.323,5444,0
+CHSCP.US,D,20180814,000000,25.323,25.589,25.281,25.323,17488,0
+CHSCP.US,D,20180815,000000,25.375,25.385,25.299,25.385,8907,0
+CHSCP.US,D,20180816,000000,25.315,25.47,25.299,25.461,11325,0
+CHSCP.US,D,20180817,000000,25.477,25.487,25.427,25.442,6749,0
+CHSCP.US,D,20180820,000000,25.427,25.767,25.427,25.752,19902,0
+CHSCP.US,D,20180821,000000,25.751,25.751,25.623,25.675,4716,0
+CHSCP.US,D,20180822,000000,25.726,25.768,25.598,25.609,9839,0
+CHSCP.US,D,20180823,000000,25.631,25.747,25.631,25.667,7499,0
+CHSCP.US,D,20180824,000000,25.726,25.787,25.64,25.787,7072,0
+CHSCP.US,D,20180827,000000,25.737,25.777,25.691,25.777,5276,0
+CHSCP.US,D,20180828,000000,25.726,25.838,25.672,25.838,6724,0
+CHSCP.US,D,20180829,000000,25.811,26.018,25.811,26.018,6219,0
+CHSCP.US,D,20180830,000000,25.966,25.966,25.919,25.939,1196,0
+CHSCP.US,D,20180831,000000,25.982,26.059,25.982,26.026,12946,0
+CHSCP.US,D,20180904,000000,26.069,26.069,25.854,25.854,7100,0
+CHSCP.US,D,20180905,000000,25.854,25.982,25.563,25.598,13986,0
+CHSCP.US,D,20180906,000000,25.742,25.742,25.476,25.538,7401,0
+CHSCP.US,D,20180907,000000,25.529,25.536,25.427,25.445,23950,0
+CHSCP.US,D,20180910,000000,26.069,26.069,25.427,25.64,2323,0
+CHSCP.US,D,20180911,000000,25.977,25.991,25.852,25.939,30651,0
+CHSCP.US,D,20180912,000000,25.854,25.939,25.808,25.888,3776,0
+CHSCP.US,D,20180913,000000,25.967,26.497,25.967,26.34,20930,0
+CHSCP.US,D,20180914,000000,26.045,26.451,26.045,26.235,8854,0
+CHSCP.US,D,20180917,000000,26.41,26.41,25.706,25.706,43605,0
+CHSCP.US,D,20180918,000000,25.706,25.906,25.549,25.849,19181,0
+CHSCP.US,D,20180919,000000,25.723,25.723,25.419,25.445,17204,0
+CHSCP.US,D,20180920,000000,25.541,25.696,25.494,25.644,12165,0
+CHSCP.US,D,20180921,000000,25.576,25.706,25.576,25.688,4139,0
+CHSCP.US,D,20180924,000000,25.636,26.023,25.549,26.023,4882,0
+CHSCP.US,D,20180925,000000,25.785,25.889,25.636,25.723,10152,0
+CHSCP.US,D,20180926,000000,25.785,25.785,25.75,25.75,1712,0
+CHSCP.US,D,20180927,000000,25.717,25.717,25.428,25.541,24569,0
+CHSCP.US,D,20180928,000000,25.785,26.052,25.591,25.749,18611,0
+CHSCP.US,D,20181001,000000,25.948,25.958,25.428,25.488,22102,0
+CHSCP.US,D,20181002,000000,25.619,25.619,25.462,25.462,17447,0
+CHSCP.US,D,20181003,000000,25.428,25.636,23.959,24.985,80311,0
+CHSCP.US,D,20181004,000000,25.341,25.545,24.332,24.524,44832,0
+CHSCP.US,D,20181005,000000,24.524,25.099,24.198,24.316,121024,0
+CHSCP.US,D,20181008,000000,24.332,24.854,24.168,24.394,42164,0
+CHSCP.US,D,20181009,000000,24.404,25.062,24.404,24.456,17988,0
+CHSCP.US,D,20181010,000000,24.351,24.835,24.175,24.259,31027,0
+CHSCP.US,D,20181011,000000,24.27,24.934,24.193,24.246,30140,0
+CHSCP.US,D,20181012,000000,24.374,24.757,24.212,24.362,31126,0
+CHSCP.US,D,20181015,000000,24.36,24.636,24.332,24.426,32975,0
+CHSCP.US,D,20181016,000000,24.613,24.613,24.374,24.374,17395,0
+CHSCP.US,D,20181017,000000,24.419,24.456,24.193,24.342,30318,0
+CHSCP.US,D,20181018,000000,24.342,24.374,24.175,24.269,28899,0
+CHSCP.US,D,20181019,000000,24.185,24.621,24.185,24.621,39455,0
+CHSCP.US,D,20181022,000000,24.404,25.636,24.351,24.636,9745,0
+CHSCP.US,D,20181023,000000,24.55,24.681,24.488,24.508,9299,0
+CHSCP.US,D,20181024,000000,24.654,24.67,24.367,24.419,8097,0
+CHSCP.US,D,20181025,000000,24.488,24.598,24.32,24.412,38596,0
+CHSCP.US,D,20181026,000000,24.351,24.54,24.27,24.332,7690,0
+CHSCP.US,D,20181029,000000,24.056,24.449,23.715,24.185,24412,0
+CHSCP.US,D,20181030,000000,24.185,24.247,24.083,24.115,12095,0
+CHSCP.US,D,20181031,000000,24.228,25.462,24.123,24.203,20080,0
+CHSCP.US,D,20181101,000000,24.123,24.419,24.123,24.329,6746,0
+CHSCP.US,D,20181102,000000,24.332,24.508,24.175,24.264,5118,0
+CHSCP.US,D,20181105,000000,24.193,24.293,24.175,24.237,4695,0
+CHSCP.US,D,20181106,000000,24.219,24.341,24.16,24.25,14924,0
+CHSCP.US,D,20181107,000000,24.298,24.332,24.194,24.234,20031,0
+CHSCP.US,D,20181108,000000,24.27,24.294,24.193,24.228,8404,0
+CHSCP.US,D,20181109,000000,24.167,24.332,24.167,24.289,7769,0
+CHSCP.US,D,20181112,000000,24.374,24.447,24.167,24.175,7774,0
+CHSCP.US,D,20181113,000000,24.16,24.289,24.124,24.175,5773,0
+CHSCP.US,D,20181114,000000,24.316,24.316,24.115,24.151,15677,0
+CHSCP.US,D,20181115,000000,24.151,24.151,23.855,24.028,32953,0
+CHSCP.US,D,20181116,000000,24.115,24.372,24.08,24.249,11507,0
+CHSCP.US,D,20181119,000000,24.203,24.203,23.865,23.963,25372,0
+CHSCP.US,D,20181120,000000,23.967,23.968,23.837,23.837,15287,0
+CHSCP.US,D,20181121,000000,23.94,24.062,23.94,23.985,10420,0
+CHSCP.US,D,20181123,000000,24.013,24.028,23.967,23.967,7339,0
+CHSCP.US,D,20181126,000000,23.942,24.108,23.899,23.959,14057,0
+CHSCP.US,D,20181127,000000,24.089,24.097,23.96,24.003,14705,0
+CHSCP.US,D,20181128,000000,24.802,24.802,24.212,24.621,16478,0
+CHSCP.US,D,20181129,000000,24.529,24.549,24.332,24.419,8651,0
+CHSCP.US,D,20181130,000000,24.464,24.628,24.436,24.587,5359,0
+CHSCP.US,D,20181203,000000,24.681,24.733,24.55,24.663,6433,0
+CHSCP.US,D,20181204,000000,24.478,24.508,23.994,24.062,28735,0
+CHSCP.US,D,20181206,000000,23.847,24.316,23.847,24.002,42668,0
+CHSCP.US,D,20181207,000000,24.203,24.28,24.028,24.155,35431,0
+CHSCP.US,D,20181210,000000,24.212,24.673,24.212,24.464,13682,0
+CHSCP.US,D,20181211,000000,24.498,24.592,24.491,24.508,5539,0
+CHSCP.US,D,20181212,000000,25.785,25.785,24.488,24.688,26831,0
+CHSCP.US,D,20181213,000000,24.947,24.947,24.488,24.488,10748,0
+CHSCP.US,D,20181214,000000,24.478,25.242,24.382,24.517,24075,0
+CHSCP.US,D,20181217,000000,24.508,24.508,23.677,23.713,32491,0
+CHSCP.US,D,20181218,000000,23.887,24.032,23.322,23.501,26256,0
+CHSCP.US,D,20181219,000000,23.357,23.56,22.808,23.171,31677,0
+CHSCP.US,D,20181220,000000,23.18,23.427,22.755,23.089,35637,0
+CHSCP.US,D,20181221,000000,23.091,23.267,22.764,23.073,47148,0
+CHSCP.US,D,20181224,000000,23.163,23.269,22.755,22.945,34176,0
+CHSCP.US,D,20181226,000000,23.269,23.676,23.051,23.313,37633,0
+CHSCP.US,D,20181227,000000,23.304,23.613,23.081,23.241,17023,0
+CHSCP.US,D,20181228,000000,23.339,23.436,23.18,23.269,22065,0
+CHSCP.US,D,20181231,000000,23.816,24.206,23.401,23.701,35038,0
+CHSCP.US,D,20190102,000000,23.693,25.116,23.269,23.906,55412,0
+CHSCP.US,D,20190103,000000,24.057,24.057,23.666,23.676,16870,0
+CHSCP.US,D,20190104,000000,23.746,24.192,23.438,23.738,43089,0
+CHSCP.US,D,20190107,000000,23.807,24.143,23.729,23.869,49761,0
+CHSCP.US,D,20190108,000000,23.869,24.11,23.578,23.623,32986,0
+CHSCP.US,D,20190109,000000,23.623,23.832,23.339,23.391,60110,0
+CHSCP.US,D,20190110,000000,23.357,23.799,23.314,23.623,25158,0
+CHSCP.US,D,20190111,000000,23.603,23.887,23.564,23.844,28349,0
+CHSCP.US,D,20190114,000000,23.844,24.17,23.844,24.17,26212,0
+CHSCP.US,D,20190115,000000,24.091,24.508,24.02,24.493,36244,0
+CHSCP.US,D,20190116,000000,24.488,24.686,24.329,24.657,16301,0
+CHSCP.US,D,20190117,000000,24.657,24.77,24.41,24.614,10923,0
+CHSCP.US,D,20190118,000000,24.683,25.304,24.422,25.304,38383,0
+CHSCP.US,D,20190122,000000,24.994,25.789,24.732,25.682,49441,0
+CHSCP.US,D,20190123,000000,25.568,25.621,25.083,25.604,27014,0
+CHSCP.US,D,20190124,000000,25.568,25.568,25.207,25.515,32116,0
+CHSCP.US,D,20190125,000000,25.568,25.905,25.524,25.524,42893,0
+CHSCP.US,D,20190128,000000,25.577,25.577,25.093,25.391,14269,0
+CHSCP.US,D,20190129,000000,25.561,25.639,25.357,25.515,9405,0
+CHSCP.US,D,20190130,000000,25.515,25.771,25.515,25.614,27099,0
+CHSCP.US,D,20190131,000000,25.488,25.807,24.879,24.967,103350,0
+CHSCP.US,D,20190201,000000,25.159,25.428,24.74,24.977,23267,0
+CHSCP.US,D,20190204,000000,24.745,25.073,24.579,24.754,87929,0
+CHSCP.US,D,20190205,000000,24.842,24.984,24.634,24.72,15984,0
+CHSCP.US,D,20190206,000000,24.638,24.814,24.541,24.745,16954,0
+CHSCP.US,D,20190207,000000,24.579,24.643,24.462,24.643,26391,0
+CHSCP.US,D,20190208,000000,24.594,24.613,24.479,24.613,3456,0
+CHSCP.US,D,20190211,000000,24.478,24.638,24.475,24.589,17775,0
+CHSCP.US,D,20190212,000000,24.632,24.947,24.551,24.736,21869,0
+CHSCP.US,D,20190213,000000,24.904,24.904,24.585,24.768,6230,0
+CHSCP.US,D,20190214,000000,24.754,24.861,24.683,24.746,9709,0
+CHSCP.US,D,20190215,000000,24.904,24.904,24.768,24.816,12285,0
+CHSCP.US,D,20190219,000000,24.869,24.932,24.816,24.874,4758,0
+CHSCP.US,D,20190220,000000,24.826,24.961,24.816,24.924,7240,0
+CHSCP.US,D,20190221,000000,24.84,24.861,24.71,24.773,17798,0
+CHSCP.US,D,20190222,000000,24.861,25.009,24.782,25.009,14157,0
+CHSCP.US,D,20190225,000000,24.994,25.116,24.947,25.106,21491,0
+CHSCP.US,D,20190226,000000,25.116,25.26,25.037,25.126,17248,0
+CHSCP.US,D,20190227,000000,25.126,25.568,25.049,25.472,66422,0
+CHSCP.US,D,20190228,000000,25.338,26.33,25.304,26.028,161499,0
+CHSCP.US,D,20190301,000000,26.18,26.276,25.817,26.1,49939,0
+CHSCP.US,D,20190304,000000,26.011,26.233,25.789,26.153,9176,0
+CHSCP.US,D,20190305,000000,26.117,26.118,25.701,26.108,15170,0
+CHSCP.US,D,20190306,000000,25.94,26.143,25.803,26.143,14742,0
+CHSCP.US,D,20190307,000000,26.1,26.143,25.878,25.878,19887,0
+CHSCP.US,D,20190308,000000,25.715,26.12,25.715,26.117,14674,0
+CHSCP.US,D,20190311,000000,26.117,26.267,25.852,26.117,24008,0
+CHSCP.US,D,20190312,000000,26.161,26.267,25.967,26.011,17747,0
+CHSCP.US,D,20190313,000000,26.187,26.187,25.923,26.18,13886,0
+CHSCP.US,D,20190314,000000,26.394,26.394,26.157,26.241,16969,0
+CHSCP.US,D,20190315,000000,26.161,26.26,26.161,26.26,3930,0
+CHSCP.US,D,20190318,000000,26.241,26.53,26.197,26.224,7425,0
+CHSCP.US,D,20190319,000000,26.354,26.354,25.945,26.08,29773,0
+CHSCP.US,D,20190320,000000,26.051,26.28,25.982,26.034,2642,0
+CHSCP.US,D,20190321,000000,25.927,26.441,25.927,26.116,10847,0
+CHSCP.US,D,20190322,000000,25.927,26.084,25.91,25.964,7103,0
+CHSCP.US,D,20190325,000000,26.038,26.26,25.873,26.052,12111,0
+CHSCP.US,D,20190326,000000,26.034,26.08,25.747,25.827,9345,0
+CHSCP.US,D,20190327,000000,25.945,25.945,25.377,25.522,30990,0
+CHSCP.US,D,20190328,000000,25.441,25.702,25.441,25.495,16294,0
+CHSCP.US,D,20190329,000000,25.712,25.9,25.459,25.9,42343,0
+CHSCP.US,D,20190401,000000,26.008,26.438,25.689,26.387,36217,0
+CHSCP.US,D,20190402,000000,26.269,26.403,26.234,26.359,12227,0
+CHSCP.US,D,20190403,000000,26.295,26.413,25.897,26.241,14105,0
+CHSCP.US,D,20190404,000000,26.413,26.413,26.142,26.413,10471,0
+CHSCP.US,D,20190405,000000,26.341,26.387,26.262,26.387,14656,0
+CHSCP.US,D,20190408,000000,26.315,26.359,25.891,26.126,17314,0
+CHSCP.US,D,20190409,000000,25.98,25.99,25.766,25.882,14018,0
+CHSCP.US,D,20190410,000000,25.954,26.234,25.7,25.9,8996,0
+CHSCP.US,D,20190411,000000,25.81,26.007,25.783,25.801,10780,0
+CHSCP.US,D,20190412,000000,25.846,26.045,25.82,25.924,7971,0
+CHSCP.US,D,20190415,000000,26.052,26.052,25.91,25.985,10374,0
+CHSCP.US,D,20190416,000000,26.052,26.142,26.008,26.142,9333,0
+CHSCP.US,D,20190417,000000,26.075,26.142,26.024,26.13,14499,0
+CHSCP.US,D,20190418,000000,26.044,26.126,26.044,26.098,6347,0
+CHSCP.US,D,20190422,000000,26.018,26.097,26.018,26.052,7549,0
+CHSCP.US,D,20190423,000000,26.088,26.369,26.088,26.251,20077,0
+CHSCP.US,D,20190424,000000,26.348,26.373,26.259,26.333,10562,0
+CHSCP.US,D,20190425,000000,26.377,26.441,26.333,26.39,2886,0
+CHSCP.US,D,20190426,000000,26.333,26.502,25.927,26.457,24914,0
+CHSCP.US,D,20190429,000000,26.457,26.457,26.008,26.072,17599,0
+CHSCP.US,D,20190430,000000,26.142,26.329,25.792,25.792,67734,0
+CHSCP.US,D,20190501,000000,25.827,26.131,25.827,26.003,8350,0
+CHSCP.US,D,20190502,000000,26.098,26.14,25.873,26.026,4974,0
+CHSCP.US,D,20190503,000000,26.098,26.341,25.912,25.98,10439,0
+CHSCP.US,D,20190506,000000,26.026,26.275,25.918,26.008,9381,0
+CHSCP.US,D,20190507,000000,25.927,26.185,25.882,25.882,3004,0
+CHSCP.US,D,20190508,000000,25.918,26.162,25.918,25.964,2550,0
+CHSCP.US,D,20190509,000000,25.954,25.967,25.809,25.905,6328,0
+CHSCP.US,D,20190510,000000,25.881,25.962,25.801,25.827,11845,0
+CHSCP.US,D,20190513,000000,25.855,25.855,25.648,25.712,17613,0
+CHSCP.US,D,20190514,000000,25.766,25.964,25.639,25.639,19657,0
+CHSCP.US,D,20190515,000000,25.648,25.818,25.648,25.737,12074,0
+CHSCP.US,D,20190516,000000,25.756,25.846,25.683,25.81,6597,0
+CHSCP.US,D,20190517,000000,25.683,26.227,25.683,25.702,5201,0
+CHSCP.US,D,20190520,000000,25.792,26.105,25.566,25.566,9931,0
+CHSCP.US,D,20190521,000000,25.773,25.843,25.559,25.576,9044,0
+CHSCP.US,D,20190522,000000,25.559,26.098,25.559,25.657,14166,0
+CHSCP.US,D,20190523,000000,25.648,25.863,25.559,25.58,7357,0
+CHSCP.US,D,20190524,000000,25.585,25.603,25.505,25.549,8894,0
+CHSCP.US,D,20190528,000000,25.693,26.008,25.585,25.585,15366,0
+CHSCP.US,D,20190529,000000,25.621,25.756,25.585,25.666,6425,0
+CHSCP.US,D,20190530,000000,26.194,26.194,25.585,25.63,32182,0
+CHSCP.US,D,20190531,000000,25.648,26.044,25.323,25.342,84772,0
+CHSCP.US,D,20190603,000000,25.486,25.826,25.377,25.559,15713,0
+CHSCP.US,D,20190604,000000,25.559,25.729,25.559,25.683,16948,0
+CHSCP.US,D,20190605,000000,25.773,25.883,25.737,25.873,16102,0
+CHSCP.US,D,20190606,000000,25.873,25.875,25.559,25.72,47579,0
+CHSCP.US,D,20190607,000000,25.873,25.945,25.776,25.9,11006,0
+CHSCP.US,D,20190610,000000,26.008,26.087,25.972,26.008,19301,0
+CHSCP.US,D,20190611,000000,26.025,26.025,25.783,25.945,11630,0
+CHSCP.US,D,20190612,000000,25.875,25.999,25.829,25.846,11442,0
+CHSCP.US,D,20190613,000000,26.231,26.231,25.983,26.093,14889,0
+CHSCP.US,D,20190614,000000,26.148,26.148,25.966,26.038,22246,0
+CHSCP.US,D,20190617,000000,26.111,26.148,25.956,26.066,7871,0
+CHSCP.US,D,20190618,000000,26.148,26.185,25.938,26.066,25098,0
+CHSCP.US,D,20190619,000000,26.13,26.373,25.974,26.066,9894,0
+CHSCP.US,D,20190620,000000,26.121,26.228,26.011,26.148,8626,0
+CHSCP.US,D,20190621,000000,26.166,26.286,26.148,26.258,16766,0
+CHSCP.US,D,20190624,000000,26.286,26.286,26.084,26.084,10571,0
+CHSCP.US,D,20190625,000000,26.176,26.373,25.882,25.919,39116,0
+CHSCP.US,D,20190626,000000,25.966,25.983,25.563,25.617,19516,0
+CHSCP.US,D,20190627,000000,25.608,25.608,25.328,25.443,21971,0
+CHSCP.US,D,20190628,000000,25.681,26.103,25.252,25.323,96376,0
+CHSCP.US,D,20190701,000000,25.544,25.782,25.535,25.672,19556,0
+CHSCP.US,D,20190702,000000,25.599,26.011,25.48,25.874,15067,0
+CHSCP.US,D,20190703,000000,25.892,25.919,25.747,25.864,11768,0
+CHSCP.US,D,20190705,000000,25.782,25.874,25.654,25.772,4502,0
+CHSCP.US,D,20190708,000000,25.672,25.772,25.626,25.681,15165,0
+CHSCP.US,D,20190709,000000,25.718,25.784,25.554,25.58,12238,0
+CHSCP.US,D,20190710,000000,25.608,25.779,25.544,25.563,25424,0
+CHSCP.US,D,20190711,000000,25.61,25.733,25.461,25.461,7033,0
+CHSCP.US,D,20190712,000000,25.599,25.782,25.471,25.654,8157,0
+CHSCP.US,D,20190715,000000,25.772,25.772,25.548,25.608,11395,0
+CHSCP.US,D,20190716,000000,25.684,25.684,25.535,25.553,8220,0
+CHSCP.US,D,20190717,000000,25.617,25.772,25.544,25.736,11396,0
+CHSCP.US,D,20190718,000000,25.736,25.946,25.681,25.827,18644,0
+CHSCP.US,D,20190719,000000,25.855,25.892,25.654,25.727,11537,0
+CHSCP.US,D,20190722,000000,25.648,25.965,25.644,25.654,8600,0
+CHSCP.US,D,20190723,000000,25.801,25.801,25.553,25.563,18740,0
+CHSCP.US,D,20190724,000000,25.644,25.819,25.48,25.644,18580,0
+CHSCP.US,D,20190725,000000,25.668,25.772,25.563,25.644,13699,0
+CHSCP.US,D,20190726,000000,25.736,25.874,25.644,25.827,11036,0
+CHSCP.US,D,20190729,000000,25.782,25.901,25.745,25.8,16571,0
+CHSCP.US,D,20190730,000000,25.839,25.882,25.654,25.695,20245,0
+CHSCP.US,D,20190731,000000,25.599,25.8,25.553,25.608,73343,0
+CHSCP.US,D,20190801,000000,25.791,25.873,25.745,25.809,10758,0
+CHSCP.US,D,20190802,000000,25.73,25.827,25.716,25.827,9026,0
+CHSCP.US,D,20190805,000000,25.827,25.827,25.563,25.62,21875,0
+CHSCP.US,D,20190806,000000,25.644,25.901,25.644,25.887,11618,0
+CHSCP.US,D,20190807,000000,25.727,25.901,25.727,25.874,7618,0
+CHSCP.US,D,20190808,000000,25.841,25.957,25.827,25.957,10077,0
+CHSCP.US,D,20190809,000000,25.772,26.056,25.68,26.056,7272,0
+CHSCP.US,D,20190812,000000,26.194,26.286,25.782,26.011,8961,0
+CHSCP.US,D,20190813,000000,26.103,26.268,25.782,25.855,7550,0
+CHSCP.US,D,20190814,000000,25.928,26.148,25.874,26.148,7780,0
+CHSCP.US,D,20190815,000000,26.278,26.278,25.946,25.947,9979,0
+CHSCP.US,D,20190816,000000,26.029,26.233,25.825,25.892,21213,0
+CHSCP.US,D,20190819,000000,26.13,26.221,25.919,26.103,8006,0
+CHSCP.US,D,20190820,000000,26.02,26.184,25.98,26.148,13568,0
+CHSCP.US,D,20190821,000000,26.148,26.21,26.011,26.029,9089,0
+CHSCP.US,D,20190822,000000,25.993,26.253,25.919,25.938,10910,0
+CHSCP.US,D,20190823,000000,25.974,26.02,25.874,26.011,10390,0
+CHSCP.US,D,20190826,000000,26.011,26.103,25.874,25.874,22751,0
+CHSCP.US,D,20190827,000000,25.901,25.966,25.901,25.919,7051,0
+CHSCP.US,D,20190828,000000,25.956,26.328,25.956,26.239,10113,0
+CHSCP.US,D,20190829,000000,26.075,26.341,25.919,25.946,14971,0
+CHSCP.US,D,20190830,000000,26.029,26.029,25.785,25.791,80178,0
+CHSCP.US,D,20190903,000000,25.855,25.993,25.855,25.919,15791,0
+CHSCP.US,D,20190904,000000,25.999,26.103,25.91,26.011,16988,0
+CHSCP.US,D,20190905,000000,26.048,26.166,25.966,26.164,13446,0
+CHSCP.US,D,20190906,000000,26.121,26.121,26.011,26.066,9879,0
+CHSCP.US,D,20190909,000000,26.139,26.151,25.892,25.928,17421,0
+CHSCP.US,D,20190910,000000,25.974,26.103,25.846,25.846,13701,0
+CHSCP.US,D,20190911,000000,25.956,26.008,25.837,25.874,31350,0
+CHSCP.US,D,20190912,000000,25.874,26.038,25.791,25.901,19061,0
+CHSCP.US,D,20190913,000000,26.162,26.684,25.985,26.312,119270,0
+CHSCP.US,D,20190916,000000,26.312,26.674,26.265,26.562,33977,0
+CHSCP.US,D,20190917,000000,26.562,26.617,26.432,26.617,14092,0
+CHSCP.US,D,20190918,000000,26.61,26.674,26.47,26.628,23526,0
+CHSCP.US,D,20190919,000000,26.526,26.628,26.46,26.46,20023,0
+CHSCP.US,D,20190920,000000,26.61,26.628,26.274,26.32,14569,0
+CHSCP.US,D,20190923,000000,26.423,26.523,26.331,26.376,8645,0
+CHSCP.US,D,20190924,000000,26.48,26.601,26.283,26.395,18079,0
+CHSCP.US,D,20190925,000000,26.386,26.386,26.209,26.312,3261,0
+CHSCP.US,D,20190926,000000,26.368,26.371,26.119,26.171,14359,0
+CHSCP.US,D,20190927,000000,26.2,26.246,26.041,26.051,22050,0
+CHSCP.US,D,20190930,000000,26.181,26.339,26.059,26.171,81550,0
+CHSCP.US,D,20191001,000000,26.339,26.365,25.91,26.022,92980,0
+CHSCP.US,D,20191002,000000,25.892,26.019,25.826,26.019,20416,0
+CHSCP.US,D,20191003,000000,25.957,26.059,25.938,26.013,7054,0
+CHSCP.US,D,20191004,000000,26.013,26.154,26.013,26.087,13254,0
+CHSCP.US,D,20191007,000000,26.041,26.154,26.025,26.125,7406,0
+CHSCP.US,D,20191008,000000,25.966,26.072,25.966,26.069,7084,0
+CHSCP.US,D,20191009,000000,26.069,26.069,25.966,25.966,11077,0
+CHSCP.US,D,20191010,000000,26.097,26.097,25.985,26.031,11529,0
+CHSCP.US,D,20191011,000000,25.966,26.115,25.966,26.031,7748,0
+CHSCP.US,D,20191014,000000,26.087,26.152,26.031,26.115,7993,0
+CHSCP.US,D,20191015,000000,26.126,26.209,26.064,26.125,9024,0
+CHSCP.US,D,20191016,000000,26.059,26.368,26.059,26.134,14557,0
+CHSCP.US,D,20191017,000000,26.153,26.279,26.153,26.256,12637,0
+CHSCP.US,D,20191018,000000,26.354,26.354,26.106,26.106,6920,0
+CHSCP.US,D,20191021,000000,26.236,26.278,26.115,26.115,8787,0
+CHSCP.US,D,20191022,000000,26.218,26.218,26.106,26.143,8622,0
+CHSCP.US,D,20191023,000000,26.228,26.348,26.106,26.227,10897,0
+CHSCP.US,D,20191024,000000,26.227,26.339,26.227,26.292,4245,0
+CHSCP.US,D,20191025,000000,26.162,26.331,26.162,26.33,9722,0
+CHSCP.US,D,20191028,000000,26.33,26.33,26.153,26.292,7595,0
+CHSCP.US,D,20191029,000000,26.236,26.292,26.209,26.227,10022,0
+CHSCP.US,D,20191030,000000,26.246,26.273,26.209,26.256,12420,0
+CHSCP.US,D,20191031,000000,26.292,26.32,26.134,26.134,105041,0
+CHSCP.US,D,20191101,000000,26.2,26.302,26.134,26.143,11684,0
+CHSCP.US,D,20191104,000000,26.19,26.204,26.069,26.153,22464,0
+CHSCP.US,D,20191105,000000,26.153,26.236,26.087,26.087,7882,0
+CHSCP.US,D,20191106,000000,26.069,26.184,26.069,26.096,9482,0
+CHSCP.US,D,20191107,000000,26.263,26.263,26.059,26.153,14891,0
+CHSCP.US,D,20191108,000000,26.2,26.2,26.132,26.19,6786,0
+CHSCP.US,D,20191111,000000,26.078,26.227,26.078,26.125,10386,0
+CHSCP.US,D,20191112,000000,26.134,26.134,26.087,26.096,7752,0
+CHSCP.US,D,20191113,000000,26.106,26.292,26.079,26.218,12414,0
+CHSCP.US,D,20191114,000000,26.211,26.302,26.193,26.259,8890,0
+CHSCP.US,D,20191115,000000,26.262,26.339,26.262,26.274,4569,0
+CHSCP.US,D,20191118,000000,26.274,26.292,26.236,26.251,19410,0
+CHSCP.US,D,20191119,000000,26.246,26.339,26.106,26.246,15023,0
+CHSCP.US,D,20191120,000000,26.125,26.246,26.106,26.181,9778,0
+CHSCP.US,D,20191121,000000,26.134,26.292,26.115,26.115,11754,0
+CHSCP.US,D,20191122,000000,26.32,26.395,26.233,26.395,10518,0
+CHSCP.US,D,20191125,000000,26.283,26.414,26.209,26.386,12011,0
+CHSCP.US,D,20191126,000000,26.283,26.404,26.198,26.246,13577,0
+CHSCP.US,D,20191127,000000,26.349,26.386,26.115,26.115,15443,0
+CHSCP.US,D,20191129,000000,26.125,26.375,26.106,26.106,43119,0
+CHSCP.US,D,20191202,000000,26.236,26.256,26.106,26.153,35110,0
+CHSCP.US,D,20191203,000000,26.106,26.208,26.106,26.143,34968,0
+CHSCP.US,D,20191204,000000,26.148,26.177,26.148,26.176,8565,0
+CHSCP.US,D,20191205,000000,26.179,26.181,26.051,26.106,16856,0
+CHSCP.US,D,20191206,000000,26.153,26.236,26.097,26.236,15804,0
+CHSCP.US,D,20191209,000000,26.162,26.342,26.162,26.256,13833,0
+CHSCP.US,D,20191210,000000,26.283,26.339,26.256,26.264,13308,0
+CHSCP.US,D,20191211,000000,26.274,26.506,26.274,26.506,13146,0
+CHSCP.US,D,20191212,000000,26.446,26.618,26.277,26.292,48354,0
+CHSCP.US,D,20191213,000000,26.339,26.674,26.302,26.395,19986,0
+CHSCP.US,D,20191216,000000,26.736,26.766,26.585,26.613,12793,0
+CHSCP.US,D,20191217,000000,26.67,26.823,26.585,26.643,23042,0
+CHSCP.US,D,20191218,000000,26.585,26.719,26.575,26.585,21602,0
+CHSCP.US,D,20191219,000000,26.575,26.652,26.575,26.585,14235,0
+CHSCP.US,D,20191220,000000,26.622,26.719,26.595,26.659,12438,0
+CHSCP.US,D,20191223,000000,26.575,26.667,26.575,26.595,12137,0
+CHSCP.US,D,20191224,000000,26.613,26.622,26.575,26.575,10435,0
+CHSCP.US,D,20191226,000000,26.575,26.652,26.575,26.613,8077,0
+CHSCP.US,D,20191227,000000,26.67,26.67,26.585,26.624,11145,0
+CHSCP.US,D,20191230,000000,26.604,26.652,26.575,26.585,9461,0
+CHSCP.US,D,20191231,000000,26.86,26.86,26.575,26.575,27966,0
+CHSCP.US,D,20200102,000000,26.613,27.031,26.613,26.951,22516,0
+CHSCP.US,D,20200103,000000,26.699,26.938,26.642,26.756,35197,0
+CHSCP.US,D,20200106,000000,26.679,27.031,26.679,26.984,32002,0
+CHSCP.US,D,20200107,000000,27.231,27.372,27.027,27.335,37000,0
+CHSCP.US,D,20200108,000000,27.335,27.476,27.194,27.335,19205,0
+CHSCP.US,D,20200109,000000,27.258,27.335,27.161,27.235,12102,0
+CHSCP.US,D,20200110,000000,27.202,27.363,27.202,27.292,15873,0
+CHSCP.US,D,20200113,000000,27.297,27.335,27.064,27.231,36986,0
+CHSCP.US,D,20200114,000000,27.192,27.306,27.192,27.258,7499,0
+CHSCP.US,D,20200115,000000,27.288,27.402,27.174,27.297,10445,0
+CHSCP.US,D,20200116,000000,27.195,27.325,27.192,27.258,8478,0
+CHSCP.US,D,20200117,000000,27.382,27.525,27.192,27.516,27396,0
+CHSCP.US,D,20200121,000000,27.476,27.525,27.164,27.525,28128,0
+CHSCP.US,D,20200122,000000,27.533,27.581,27.321,27.449,28470,0
+CHSCP.US,D,20200123,000000,27.351,27.657,27.351,27.657,11383,0
+CHSCP.US,D,20200124,000000,27.563,27.615,27.453,27.586,7515,0
+CHSCP.US,D,20200127,000000,27.516,27.525,27.429,27.468,10104,0
+CHSCP.US,D,20200128,000000,27.309,27.64,27.309,27.525,7390,0
+CHSCP.US,D,20200129,000000,27.629,27.667,27.345,27.568,14152,0
+CHSCP.US,D,20200130,000000,27.581,27.667,27.372,27.61,10310,0
+CHSCP.US,D,20200131,000000,27.62,27.657,27.486,27.543,8605,0
+CHSCP.US,D,20200203,000000,27.543,27.577,27.476,27.562,10703,0
+CHSCP.US,D,20200204,000000,27.459,27.647,27.459,27.585,15938,0
+CHSCP.US,D,20200205,000000,27.714,27.762,27.667,27.762,20492,0
+CHSCP.US,D,20200206,000000,27.506,27.83,27.506,27.719,19851,0
+CHSCP.US,D,20200207,000000,27.6,27.952,27.6,27.9,14294,0
+CHSCP.US,D,20200210,000000,27.645,27.904,27.581,27.819,20020,0
+CHSCP.US,D,20200211,000000,27.809,27.856,27.714,27.838,12792,0
+CHSCP.US,D,20200212,000000,27.791,28.084,27.791,28.075,9918,0
+CHSCP.US,D,20200213,000000,27.999,28.218,27.764,28.179,19602,0
+CHSCP.US,D,20200214,000000,28.065,28.189,28.056,28.189,12556,0
+CHSCP.US,D,20200218,000000,28.218,28.284,28.161,28.189,16309,0
+CHSCP.US,D,20200219,000000,28.113,28.265,28.075,28.153,10823,0
+CHSCP.US,D,20200220,000000,28.027,28.161,28.027,28.151,11495,0
+CHSCP.US,D,20200221,000000,28.246,28.284,27.87,27.942,12509,0
+CHSCP.US,D,20200224,000000,27.895,27.895,27.349,27.349,10212,0
+CHSCP.US,D,20200225,000000,27.525,27.799,27.068,27.068,41750,0
+CHSCP.US,D,20200226,000000,27.315,27.62,27.154,27.61,28692,0
+CHSCP.US,D,20200227,000000,27.476,28.151,27.288,27.519,23828,0
+CHSCP.US,D,20200228,000000,27.097,27.506,26.84,26.84,73326,0
+CHSCP.US,D,20200302,000000,27.031,27.429,26.85,27.382,25856,0
+CHSCP.US,D,20200303,000000,27.318,27.714,27.318,27.714,22051,0
+CHSCP.US,D,20200304,000000,28.151,28.151,27.817,27.904,7585,0
+CHSCP.US,D,20200305,000000,27.619,27.81,27.619,27.62,3711,0
+CHSCP.US,D,20200306,000000,27.382,27.62,27.088,27.088,11008,0
+CHSCP.US,D,20200309,000000,26.813,27.135,26.481,26.954,43730,0
+CHSCP.US,D,20200310,000000,27.068,27.342,26.85,27.135,30596,0
+CHSCP.US,D,20200311,000000,27.135,27.156,26.846,26.954,16062,0
+CHSCP.US,D,20200312,000000,26.67,26.803,25.389,25.731,62976,0
+CHSCP.US,D,20200313,000000,26.376,26.993,25.911,26.907,51949,0
+CHSCP.US,D,20200316,000000,25.845,26.741,24.424,24.695,68446,0
+CHSCP.US,D,20200317,000000,24.646,27.053,24.646,25.318,39384,0
+CHSCP.US,D,20200318,000000,24.637,25.352,23.285,23.912,91586,0
+CHSCP.US,D,20200319,000000,24.154,25.12,23.352,24.234,44390,0
+CHSCP.US,D,20200320,000000,24.608,25.265,24.25,24.878,21252,0
+CHSCP.US,D,20200323,000000,24.898,25.039,23.188,23.835,61067,0
+CHSCP.US,D,20200324,000000,24.521,25.072,24.231,24.744,21177,0
+CHSCP.US,D,20200325,000000,24.299,25.901,23.429,25.274,36085,0
+CHSCP.US,D,20200326,000000,25.062,25.748,24.491,24.85,29666,0
+CHSCP.US,D,20200327,000000,24.926,25.101,24.289,24.926,17738,0
+CHSCP.US,D,20200330,000000,24.926,25.297,24.891,25.216,20886,0
+CHSCP.US,D,20200331,000000,26.057,26.057,24.434,24.434,44675,0
+CHSCP.US,D,20200401,000000,24.444,25.816,24.396,24.454,44177,0
+CHSCP.US,D,20200402,000000,24.444,25.216,24.424,24.792,13568,0
+CHSCP.US,D,20200403,000000,25.294,25.294,24.734,25.024,16128,0
+CHSCP.US,D,20200406,000000,25.1,25.505,24.83,24.976,12986,0
+CHSCP.US,D,20200407,000000,25.168,25.497,25.024,25.226,13996,0
+CHSCP.US,D,20200408,000000,25.41,25.941,25.4,25.806,29193,0
+CHSCP.US,D,20200409,000000,26.086,26.569,25.951,26.067,22130,0
+CHSCP.US,D,20200413,000000,26.26,26.26,25.1,25.41,15431,0
+CHSCP.US,D,20200414,000000,25.43,25.97,25.43,25.859,12957,0
+CHSCP.US,D,20200415,000000,25.922,25.937,25.352,25.603,11802,0
+CHSCP.US,D,20200416,000000,26.077,26.077,25.497,25.932,14330,0
+CHSCP.US,D,20200417,000000,25.787,26.004,25.367,25.439,16127,0
+CHSCP.US,D,20200420,000000,25.362,25.424,24.976,25.148,16519,0
+CHSCP.US,D,20200421,000000,24.888,24.889,24.444,24.695,23478,0
+CHSCP.US,D,20200422,000000,24.734,25.799,24.734,25.219,16590,0
+CHSCP.US,D,20200423,000000,25.327,25.7,25.226,25.698,12680,0
+CHSCP.US,D,20200424,000000,25.574,25.845,25.532,25.758,10289,0
+CHSCP.US,D,20200427,000000,25.796,25.845,25.564,25.632,26444,0
+CHSCP.US,D,20200428,000000,25.652,26.006,25.652,25.951,16630,0
+CHSCP.US,D,20200429,000000,26.052,26.077,25.835,26.028,15123,0
+CHSCP.US,D,20200430,000000,25.622,26.067,25.622,26.067,22281,0
+CHSCP.US,D,20200501,000000,25.98,26.077,25.7,26.077,11362,0
+CHSCP.US,D,20200504,000000,25.7,25.826,25.603,25.603,16620,0
+CHSCP.US,D,20200505,000000,25.603,25.787,25.545,25.545,18103,0
+CHSCP.US,D,20200506,000000,25.671,25.841,25.478,25.719,12500,0
+CHSCP.US,D,20200507,000000,25.632,25.864,25.372,25.397,15336,0
+CHSCP.US,D,20200508,000000,25.574,25.865,25.502,25.7,11971,0
+CHSCP.US,D,20200511,000000,25.816,26.086,25.7,26.086,13995,0
+CHSCP.US,D,20200512,000000,26.328,26.328,25.7,25.899,8851,0
+CHSCP.US,D,20200513,000000,26.086,26.328,25.703,25.893,9369,0
+CHSCP.US,D,20200514,000000,25.7,26.077,25.603,26.077,8188,0
+CHSCP.US,D,20200515,000000,25.893,26.55,25.826,26.458,16360,0
+CHSCP.US,D,20200518,000000,26.55,26.937,25.854,26.937,21027,0
+CHSCP.US,D,20200519,000000,27.023,27.197,26.314,27.043,12960,0
+CHSCP.US,D,20200520,000000,27.053,27.574,27.033,27.555,27420,0
+CHSCP.US,D,20200521,000000,26.889,27.351,26.713,27.063,12142,0
+CHSCP.US,D,20200522,000000,27.391,27.419,27.023,27.419,8901,0
+CHSCP.US,D,20200526,000000,27.352,27.439,27.063,27.121,9075,0
+CHSCP.US,D,20200527,000000,27.227,27.227,26.897,27.053,19772,0
+CHSCP.US,D,20200528,000000,27.053,27.381,26.907,27.381,3965,0
+CHSCP.US,D,20200529,000000,27.343,27.593,27.101,27.593,21080,0
+CHSCP.US,D,20200601,000000,27.252,27.777,27.252,27.777,6799,0
+CHSCP.US,D,20200602,000000,27.729,27.903,27.463,27.903,18505,0
+CHSCP.US,D,20200603,000000,27.642,28.009,27.623,27.816,18553,0
+CHSCP.US,D,20200604,000000,27.797,28.019,27.623,27.97,6773,0
+CHSCP.US,D,20200605,000000,28.019,28.212,27.83,28.164,7541,0
+CHSCP.US,D,20200608,000000,28.028,28.308,27.835,28.299,17000,0
+CHSCP.US,D,20200609,000000,28.241,28.482,28.231,28.482,4954,0
+CHSCP.US,D,20200610,000000,28.502,28.55,28.212,28.502,11553,0
+CHSCP.US,D,20200611,000000,28.135,28.396,27.777,28.28,9010,0
+CHSCP.US,D,20200612,000000,28.347,28.347,27.477,28.164,10461,0
+CHSCP.US,D,20200615,000000,28.341,28.852,28.126,28.852,15560,0
+CHSCP.US,D,20200616,000000,28.665,28.999,28.321,28.999,16486,0
+CHSCP.US,D,20200617,000000,28.97,29.176,28.537,29.176,30055,0
+CHSCP.US,D,20200618,000000,29.029,29.972,28.719,29.963,46829,0
+CHSCP.US,D,20200619,000000,29.835,29.835,29.019,29.628,203826,0
+CHSCP.US,D,20200622,000000,29.451,29.52,29.127,29.304,7230,0
+CHSCP.US,D,20200623,000000,29.412,29.412,28.704,29.073,12712,0
+CHSCP.US,D,20200624,000000,28.999,28.999,28.439,28.517,13769,0
+CHSCP.US,D,20200625,000000,28.321,28.53,28.277,28.277,13548,0
+CHSCP.US,D,20200626,000000,28.272,28.793,28.016,28.016,14137,0
+CHSCP.US,D,20200629,000000,28.016,28.129,27.682,27.721,15908,0
+CHSCP.US,D,20200630,000000,28.498,28.508,27.161,27.161,76621,0
+CHSCP.US,D,20200701,000000,27.377,27.672,27.24,27.461,25620,0
+CHSCP.US,D,20200702,000000,27.525,27.711,27.338,27.525,8429,0
+CHSCP.US,D,20200706,000000,27.633,27.751,27.534,27.731,8838,0
+CHSCP.US,D,20200707,000000,27.613,28.085,27.534,27.672,43375,0
+CHSCP.US,D,20200708,000000,27.662,27.79,27.525,27.643,13909,0
+CHSCP.US,D,20200709,000000,27.574,27.692,27.329,27.544,14677,0
+CHSCP.US,D,20200710,000000,27.672,27.672,27.505,27.672,11045,0
+CHSCP.US,D,20200713,000000,27.574,27.711,27.525,27.525,8428,0
+CHSCP.US,D,20200714,000000,27.475,27.692,27.338,27.505,8892,0
+CHSCP.US,D,20200715,000000,27.585,27.633,27.505,27.574,12325,0
+CHSCP.US,D,20200716,000000,27.672,27.918,27.525,27.77,15278,0
+CHSCP.US,D,20200717,000000,27.564,27.899,27.544,27.77,10437,0
+CHSCP.US,D,20200720,000000,27.911,27.911,27.603,27.849,6050,0
+CHSCP.US,D,20200721,000000,27.751,28.007,27.662,27.879,14404,0
+CHSCP.US,D,20200722,000000,27.751,27.876,27.544,27.554,12705,0
+CHSCP.US,D,20200723,000000,27.702,27.721,27.525,27.525,18261,0
+CHSCP.US,D,20200724,000000,27.603,27.662,27.534,27.544,7882,0
+CHSCP.US,D,20200727,000000,27.613,27.623,27.338,27.358,19138,0
+CHSCP.US,D,20200728,000000,27.466,27.672,27.466,27.651,5656,0
+CHSCP.US,D,20200729,000000,27.485,27.774,27.485,27.741,13394,0
+CHSCP.US,D,20200730,000000,27.544,27.957,27.544,27.947,13543,0
+CHSCP.US,D,20200731,000000,27.967,28.063,27.731,27.829,13007,0
+CHSCP.US,D,20200803,000000,28.004,28.004,27.77,27.918,5045,0
+CHSCP.US,D,20200804,000000,27.957,27.957,27.672,27.721,2653,0
+CHSCP.US,D,20200805,000000,27.623,27.995,27.623,27.722,9325,0
+CHSCP.US,D,20200806,000000,27.741,27.741,27.569,27.716,14478,0
+CHSCP.US,D,20200807,000000,27.662,27.851,27.56,27.613,7665,0
+CHSCP.US,D,20200810,000000,27.613,27.731,27.613,27.731,2991,0
+CHSCP.US,D,20200811,000000,27.697,27.77,27.623,27.77,7973,0
+CHSCP.US,D,20200812,000000,27.682,27.721,27.534,27.534,26044,0
+CHSCP.US,D,20200813,000000,27.534,27.721,27.534,27.574,13769,0
+CHSCP.US,D,20200814,000000,27.579,27.967,27.569,27.623,21878,0
+CHSCP.US,D,20200817,000000,27.711,27.888,27.711,27.815,15072,0
+CHSCP.US,D,20200818,000000,27.82,28.301,27.82,28.242,24941,0
+CHSCP.US,D,20200819,000000,28.124,28.242,28.084,28.144,5045,0
+CHSCP.US,D,20200820,000000,28.046,28.242,28.046,28.232,25590,0
+CHSCP.US,D,20200821,000000,28.188,28.311,28.085,28.282,9594,0
+CHSCP.US,D,20200824,000000,28.262,28.272,28.075,28.213,15340,0
+CHSCP.US,D,20200825,000000,28.114,28.282,28.075,28.203,16449,0
+CHSCP.US,D,20200826,000000,28.065,28.252,28.065,28.085,20327,0
+CHSCP.US,D,20200827,000000,28.134,28.282,28.095,28.213,11754,0
+CHSCP.US,D,20200828,000000,28.098,28.213,28.075,28.164,12876,0
+CHSCP.US,D,20200831,000000,28.213,28.272,28.046,28.046,26933,0
+CHSCP.US,D,20200901,000000,28.262,28.262,28.075,28.114,8252,0
+CHSCP.US,D,20200902,000000,28.114,28.232,28.065,28.154,5398,0
+CHSCP.US,D,20200903,000000,28.134,28.311,27.957,28.272,13713,0
+CHSCP.US,D,20200904,000000,28.272,28.311,28.026,28.311,22808,0
+CHSCP.US,D,20200908,000000,28.419,28.419,28.026,28.114,10151,0
+CHSCP.US,D,20200909,000000,28.232,28.458,28.232,28.458,7188,0
+CHSCP.US,D,20200910,000000,28.449,28.969,28.449,28.793,14836,0
+CHSCP.US,D,20200911,000000,28.734,28.763,28.626,28.753,3609,0
+CHSCP.US,D,20200914,000000,28.891,28.97,28.795,28.95,8077,0
+CHSCP.US,D,20200915,000000,29.13,29.5109,29.13,29.13,10473,0
+CHSCP.US,D,20200916,000000,29.28,29.39,28.68,28.68,12333,0
+CHSCP.US,D,20200917,000000,28.81,28.85,28.23,28.414,14520,0
+CHSCP.US,D,20200918,000000,28.32,28.687,28.32,28.34,6688,0
+CHSCP.US,D,20200921,000000,28.1,28.41,28.1,28.4018,9367,0
+CHSCP.US,D,20200922,000000,28.25,28.6554,28.25,28.36,3475,0
+CHSCP.US,D,20200923,000000,28.45,28.4965,28,28,25208,0
+CHSCP.US,D,20200924,000000,28,28.45,28,28.14,23067,0
+CHSCP.US,D,20200925,000000,28.24,28.91,28.24,28.87,8619,0
+CHSCP.US,D,20200928,000000,28.9,29.3158,28.8584,29.27,20208,0
+CHSCP.US,D,20200929,000000,29.17,29.29,29.083,29.25,7608,0
+CHSCP.US,D,20200930,000000,29.23,29.4,28.67,28.67,55339,0
+CHSCP.US,D,20201001,000000,28.89,28.9,28.53,28.88,20268,0
+CHSCP.US,D,20201002,000000,28.695,28.845,28.64,28.84,7231,0
+CHSCP.US,D,20201005,000000,28.71,29.14,28.15,28.875,20212,0
+CHSCP.US,D,20201006,000000,29,29.07,28.74,28.9,13087,0
+CHSCP.US,D,20201007,000000,28.73,29.25,28.73,28.89,9802,0
+CHSCP.US,D,20201008,000000,28.97,29.25,28.95,29.21,7680,0
+CHSCP.US,D,20201009,000000,29.3,29.44,29.13,29.26,35352,0
+CHSCP.US,D,20201012,000000,29.22,29.36,29.02,29.36,10113,0
+CHSCP.US,D,20201013,000000,29.26,29.46,29.18,29.29,11081,0
+CHSCP.US,D,20201014,000000,29.35,29.35,29.02,29.03,3934,0
+CHSCP.US,D,20201015,000000,28.79,29.05,28.6931,28.85,10311,0
+CHSCP.US,D,20201016,000000,28.845,28.845,28.63,28.63,4908,0
+CHSCP.US,D,20201019,000000,28.6,28.74,28.55,28.64,9406,0
+CHSCP.US,D,20201020,000000,28.69,28.8776,28.51,28.58,7574,0
+CHSCP.US,D,20201021,000000,28.97,28.97,28.415,28.4509,14599,0
+CHSCP.US,D,20201022,000000,28.56,28.77,28.3101,28.77,4213,0
+CHSCP.US,D,20201023,000000,28.54,28.93,28.54,28.88,6015,0
+CHSCP.US,D,20201026,000000,28.92,28.925,28.6,28.71,8369,0
+CHSCP.US,D,20201027,000000,28.7,28.81,28.55,28.7,4644,0
+CHSCP.US,D,20201028,000000,28.6,28.73,28.3,28.3,7722,0
+CHSCP.US,D,20201029,000000,28.4,28.95,28.4,28.4,11448,0
+CHSCP.US,D,20201030,000000,28.56,29.05,28.4043,29,25326,0
+CHSCP.US,D,20201102,000000,28.78,29.25,28.78,28.91,15400,0
+CHSCP.US,D,20201103,000000,29.15,29.25,28.8528,29.25,6216,0
+CHSCP.US,D,20201104,000000,29.19,29.45,29.19,29.44,15754,0
+CHSCP.US,D,20201105,000000,29.4,29.44,29.365,29.44,5061,0
+CHSCP.US,D,20201106,000000,29.29,29.3,29.056,29.06,5494,0
+CHSCP.US,D,20201109,000000,29.29,29.44,29.29,29.44,12758,0
+CHSCP.US,D,20201110,000000,29.36,29.44,29.12,29.44,10650,0
+CHSCP.US,D,20201111,000000,29.3,29.45,29.3,29.4,6016,0
+CHSCP.US,D,20201112,000000,29.27,29.39,29.15,29.39,2673,0
+CHSCP.US,D,20201113,000000,29.33,29.49,29.33,29.49,4469,0
+CHSCP.US,D,20201116,000000,29.48,29.49,29.15,29.49,9922,0
+CHSCP.US,D,20201117,000000,29.3,29.57,29.3,29.42,11817,0
+CHSCP.US,D,20201118,000000,29.5,29.5799,29.5,29.5,10136,0
+CHSCP.US,D,20201119,000000,29.5,29.8617,29.5,29.75,11712,0
+CHSCP.US,D,20201120,000000,29.76,29.92,29.7,29.7,6073,0
+CHSCP.US,D,20201123,000000,29.75,29.97,29.75,29.9363,9044,0
+CHSCP.US,D,20201124,000000,29.98,30.093,29.96,29.96,8056,0
+CHSCP.US,D,20201125,000000,30.0277,30.0277,29.933,29.975,4262,0
+CHSCP.US,D,20201127,000000,29.98,30.0216,29.98,29.99,4291,0
+CHSCP.US,D,20201130,000000,30,30.07,29.64,29.66,24123,0
+CHSCP.US,D,20201201,000000,29.68,30.0999,29.68,29.7465,10507,0
+CHSCP.US,D,20201202,000000,29.79,29.94,29.77,29.88,9129,0
+CHSCP.US,D,20201203,000000,30,30,29.85,29.93,15607,0
+CHSCP.US,D,20201204,000000,30,30.12,29.93,30,15755,0
+CHSCP.US,D,20201207,000000,30.05,30.2,29.98,30.15,10485,0
+CHSCP.US,D,20201208,000000,30.1998,30.2,29.93,30.0023,29327,0
+CHSCP.US,D,20201209,000000,30.05,30.24,30.007,30.13,4907,0
+CHSCP.US,D,20201210,000000,29.99,30.25,29.99,30.125,9776,0
+CHSCP.US,D,20201211,000000,30.24,30.25,30.13,30.25,19794,0
+CHSCP.US,D,20201214,000000,30.25,30.31,30.21,30.31,20305,0
+CHSCP.US,D,20201215,000000,30.44,30.44,30.22,30.38,27594,0
+CHSCP.US,D,20201216,000000,29.7,30.0489,29.53,29.7,24046,0
+CHSCP.US,D,20201217,000000,29.6301,29.91,29.63,29.8,16356,0
+CHSCP.US,D,20201218,000000,29.74,29.8,29.53,29.78,18781,0
+CHSCP.US,D,20201221,000000,29.54,29.7,29.245,29.52,18939,0
+CHSCP.US,D,20201222,000000,29.62,29.6472,29.06,29.26,12389,0
+CHSCP.US,D,20201223,000000,29.26,29.47,29.01,29.32,7495,0
+CHSCP.US,D,20201224,000000,29.43,29.53,29.37,29.53,3335,0
+CHSCP.US,D,20201228,000000,29.47,29.56,29.3682,29.3682,5368,0
+CHSCP.US,D,20201229,000000,29.53,29.55,29.29,29.485,11195,0
+CHSCP.US,D,20201230,000000,29.5,29.5,29.47,29.5,13947,0
+CHSCP.US,D,20201231,000000,29.6,29.95,29.325,29.9,40945,0
+CHSCP.US,D,20210104,000000,29.8,29.9,29.4265,29.74,10610,0
+CHSCP.US,D,20210105,000000,29.599,29.7477,29.599,29.7,11011,0
+CHSCP.US,D,20210106,000000,29.569,29.6005,29.29,29.43,12027,0
+CHSCP.US,D,20210107,000000,29.4267,29.46,29.31,29.35,8682,0
+CHSCP.US,D,20210108,000000,29.35,29.54,29.26,29.54,10706,0
+CHSCP.US,D,20210111,000000,29.34,29.5,29.27,29.3,16446,0
+CHSCP.US,D,20210112,000000,29.44,29.44,29.015,29.05,17506,0
+CHSCP.US,D,20210113,000000,29.1,29.46,29.1,29.46,8537,0
+CHSCP.US,D,20210114,000000,29.47,29.66,29.4,29.66,10670,0
+CHSCP.US,D,20210115,000000,29.56,29.7,29.45,29.7,5538,0
+CHSCP.US,D,20210119,000000,29.77,29.77,29.4501,29.6,8407,0
+CHSCP.US,D,20210120,000000,29.6,29.7769,29.55,29.7,9779,0
+CHSCP.US,D,20210121,000000,29.7,29.78,29.635,29.75,7274,0
+CHSCP.US,D,20210122,000000,29.74,29.88,29.6802,29.8,23120,0
+CHSCP.US,D,20210125,000000,29.8,29.85,29.57,29.83,16644,0
+CHSCP.US,D,20210126,000000,29.83,29.94,29.83,29.845,9195,0
+CHSCP.US,D,20210127,000000,29.93,29.98,29.83,29.83,28255,0
+CHSCP.US,D,20210128,000000,29.8498,29.8498,29.75,29.7896,3165,0
+CHSCP.US,D,20210129,000000,29.75,29.95,29.7,29.91,30189,0
+CHSCP.US,D,20210201,000000,29.98,29.98,29.85,29.9071,11344,0
+CHSCP.US,D,20210202,000000,29.94,29.99,29.815,29.87,20580,0
+CHSCP.US,D,20210203,000000,29.95,29.95,29.85,29.88,11243,0
+CHSCP.US,D,20210204,000000,29.85,29.9499,29.835,29.89,4160,0
+CHSCP.US,D,20210205,000000,29.85,29.95,29.85,29.9,5913,0
+CHSCP.US,D,20210208,000000,29.9,29.91,29.75,29.81,7297,0
+CHSCP.US,D,20210209,000000,29.85,29.8966,29.77,29.89,8623,0
+CHSCP.US,D,20210210,000000,29.85,29.91,29.76,29.78,17898,0
+CHSCP.US,D,20210211,000000,29.78,29.8,29.6479,29.65,18244,0
+CHSCP.US,D,20210212,000000,29.73,29.73,29.34,29.39,35514,0
+CHSCP.US,D,20210216,000000,29.36,29.478,29.29,29.29,17880,0
+CHSCP.US,D,20210217,000000,29.34,29.59,29.07,29.07,27542,0
+CHSCP.US,D,20210218,000000,29.32,29.4,29,29.09,28517,0
+CHSCP.US,D,20210219,000000,29.11,29.15,29.05,29.15,10971,0
+CHSCP.US,D,20210222,000000,29.15,29.15,29.08,29.13,11417,0
+CHSCP.US,D,20210223,000000,29.15,29.48,29.13,29.35,14919,0
+CHSCP.US,D,20210224,000000,29.28,29.3569,29.15,29.23,8597,0
+CHSCP.US,D,20210225,000000,29.15,29.32,29.05,29.17,19150,0
+CHSCP.US,D,20210226,000000,29.2,29.45,29.14,29.37,8279,0
+CHSCP.US,D,20210301,000000,29.28,29.6,29.28,29.45,10813,0
+CHSCP.US,D,20210302,000000,29.64,29.88,29.45,29.78,21106,0
+CHSCP.US,D,20210303,000000,29.65,29.95,29.47,29.92,22628,0
+CHSCP.US,D,20210304,000000,29.72,29.97,29.63,29.74,11933,0
+CHSCP.US,D,20210305,000000,29.75,29.99,29.74,29.99,5847,0
+CHSCP.US,D,20210308,000000,29.85,29.97,29.85,29.88,13317,0
+CHSCP.US,D,20210309,000000,30.08,30.111,29.88,30.07,24292,0
+CHSCP.US,D,20210310,000000,30.21,30.34,30.1,30.28,19864,0
+CHSCP.US,D,20210311,000000,30.2,30.38,30.0975,30.38,23671,0
+CHSCP.US,D,20210312,000000,30.2,30.4,30.2,30.35,14558,0
+CHSCP.US,D,20210315,000000,30.5,30.5,30.31,30.3622,11757,0
+CHSCP.US,D,20210316,000000,30.14,30.14,29.86,30.01,11272,0
+CHSCP.US,D,20210317,000000,30.01,30.01,29.8,29.9615,13427,0
+CHSCP.US,D,20210318,000000,29.8,30,29.643,29.7,13228,0
+CHSCP.US,D,20210319,000000,29.86,30.05,29.81,30,12693,0
+CHSCP.US,D,20210322,000000,29.81,29.9978,29.74,29.8175,16528,0
+CHSCP.US,D,20210323,000000,29.89,29.9,29.76,29.8992,10909,0
+CHSCP.US,D,20210324,000000,29.9,30.15,29.835,30.09,14167,0
+CHSCP.US,D,20210325,000000,29.94,30.08,29.925,29.925,11397,0
+CHSCP.US,D,20210326,000000,30.08,30.08,29.82,29.8679,9022,0
+CHSCP.US,D,20210329,000000,30,30,29.7343,29.7343,14854,0
+CHSCP.US,D,20210330,000000,29.83,29.99,29.7799,29.99,6856,0
+CHSCP.US,D,20210331,000000,30.1,30.24,29.965,30.18,36393,0
+CHSCP.US,D,20210401,000000,30.13,30.22,30.13,30.22,16877,0
+CHSCP.US,D,20210405,000000,30.1,30.235,30.1,30.19,14612,0
+CHSCP.US,D,20210406,000000,30.18,30.22,30,30.045,17967,0
+CHSCP.US,D,20210407,000000,29.91,30.0575,29.91,30.01,7837,0
+CHSCP.US,D,20210408,000000,30.09,30.09,29.92,29.92,9222,0
+CHSCP.US,D,20210409,000000,29.93,30.1,29.91,30.09,2531,0
+CHSCP.US,D,20210412,000000,30.1,30.1,30.025,30.025,7730,0
+CHSCP.US,D,20210413,000000,29.99,30.16,29.99,30.16,6925,0
+CHSCP.US,D,20210414,000000,30.1977,30.22,30,30.11,15361,0
+CHSCP.US,D,20210415,000000,30.25,30.25,30.01,30.25,9891,0
+CHSCP.US,D,20210416,000000,30.25,30.25,30.05,30.25,8353,0
+CHSCP.US,D,20210419,000000,30.23,30.26,30.1194,30.25,13692,0
+CHSCP.US,D,20210420,000000,30.285,30.3,30.0527,30.11,10564,0
+CHSCP.US,D,20210421,000000,30.14,30.299,30.06,30.185,3153,0
+CHSCP.US,D,20210422,000000,30.2,30.2,30.06,30.0801,12541,0
+CHSCP.US,D,20210423,000000,30.27,30.27,30.07,30.1116,17028,0
+CHSCP.US,D,20210426,000000,30.03,30.31,29.92,30,28187,0
+CHSCP.US,D,20210427,000000,30,30.032,29.9216,29.93,11872,0
+CHSCP.US,D,20210428,000000,30.07,30.14,29.8,29.8,18212,0
+CHSCP.US,D,20210429,000000,29.85,30.0817,29.79,30.0132,14618,0
+CHSCP.US,D,20210430,000000,30,30.06,29.79,29.79,35659,0
+CHSCP.US,D,20210503,000000,29.76,30.06,29.76,29.97,8750,0
+CHSCP.US,D,20210504,000000,30.0655,30.08,29.906,29.97,6342,0
+CHSCP.US,D,20210505,000000,30.02,30.12,29.82,29.82,6615,0
+CHSCP.US,D,20210506,000000,29.81,29.94,29.6347,29.7,15368,0
+CHSCP.US,D,20210507,000000,29.67,30.09,29.67,29.988,17510,0
+CHSCP.US,D,20210510,000000,30,30,29.71,29.7499,28078,0
+CHSCP.US,D,20210511,000000,29.7,29.7,29.61,29.66,15396,0
+CHSCP.US,D,20210512,000000,29.62,29.6579,29.22,29.31,23991,0
+CHSCP.US,D,20210513,000000,29.47,29.6699,29.4,29.4282,18146,0
+CHSCP.US,D,20210514,000000,29.69,29.972,29.5,29.81,14115,0
+CHSCP.US,D,20210517,000000,29.83,29.89,29.6501,29.84,11223,0
+CHSCP.US,D,20210518,000000,30,30.08,29.701,30.05,26031,0
+CHSCP.US,D,20210519,000000,29.95,30.05,29.8,29.925,5318,0
+CHSCP.US,D,20210520,000000,29.94,29.9817,29.84,29.84,6433,0
+CHSCP.US,D,20210521,000000,29.86,30.24,29.8501,30.24,12447,0
+CHSCP.US,D,20210524,000000,30.1,30.24,30.05,30.24,6533,0
+CHSCP.US,D,20210525,000000,30.1,30.1909,30.07,30.07,5226,0
+CHSCP.US,D,20210526,000000,30.09,30.2,29.97,30.1,18889,0
+CHSCP.US,D,20210527,000000,30.2,30.22,30.1,30.14,11308,0
+CHSCP.US,D,20210528,000000,30.15,30.2881,30.11,30.2,28515,0
+CHSCP.US,D,20210601,000000,30.2,30.38,30.2,30.38,9552,0
+CHSCP.US,D,20210602,000000,30.38,30.49,30.3,30.48,15989,0
+CHSCP.US,D,20210603,000000,30.41,30.4899,30.29,30.29,2522,0
+CHSCP.US,D,20210604,000000,30.45,30.48,30.3311,30.48,6117,0
+CHSCP.US,D,20210607,000000,30.49,30.5,30.405,30.4301,11367,0
+CHSCP.US,D,20210608,000000,30.5,30.5,30.4628,30.5,12616,0
+CHSCP.US,D,20210609,000000,30.5,30.64,30.5,30.5,12573,0
+CHSCP.US,D,20210610,000000,30.5,30.55,30.465,30.55,3729,0
+CHSCP.US,D,20210611,000000,30.6677,30.98,30.66,30.9699,118405,0
+CHSCP.US,D,20210614,000000,30.91,30.96,30.5226,30.96,32638,0
+CHSCP.US,D,20210615,000000,30.54,30.54,30,30.15,21987,0
+CHSCP.US,D,20210616,000000,30.06,30.17,29.82,29.91,31102,0
+CHSCP.US,D,20210617,000000,30.03,30.18,29.61,29.65,34117,0
+CHSCP.US,D,20210618,000000,29.61,29.99,29.11,29.43,169727,0
+CHSCP.US,D,20210621,000000,29.43,29.7,29.35,29.37,41498,0
+CHSCP.US,D,20210622,000000,29.4,29.7199,29.4,29.5,6664,0
+CHSCP.US,D,20210623,000000,29.42,29.7725,29.42,29.655,5940,0
+CHSCP.US,D,20210624,000000,29.61,29.7899,29.52,29.62,14185,0
+CHSCP.US,D,20210625,000000,29.6,29.6999,29.53,29.54,10838,0
+CHSCP.US,D,20210628,000000,29.63,29.66,29.518,29.63,14058,0
+CHSCP.US,D,20210629,000000,29.62,29.62,29.5087,29.55,9401,0
+CHSCP.US,D,20210630,000000,29.65,30.05,29.54,30.05,62486,0
+CHSCP.US,D,20210701,000000,30,30,29.75,29.8822,7364,0
+CHSCP.US,D,20210702,000000,29.9,30.15,29.9,30.15,14264,0
+CHSCP.US,D,20210706,000000,29.9,30.139,29.9,30.139,21134,0
+CHSCP.US,D,20210707,000000,29.92,30.098,29.8101,29.94,22235,0
+CHSCP.US,D,20210708,000000,30.03,30.07,29.87,30,7481,0
+CHSCP.US,D,20210709,000000,29.99,29.99,29.92,29.92,6181,0
+CHSCP.US,D,20210712,000000,29.96,30,29.96,29.9999,18800,0
+CHSCP.US,D,20210713,000000,30,30,29.9,29.9,5986,0
+CHSCP.US,D,20210714,000000,30.05,30.05,29.9,29.9699,5053,0
+CHSCP.US,D,20210715,000000,29.9863,30,29.918,30,1646,0
+CHSCP.US,D,20210716,000000,30.11,30.11,29.87,29.87,6439,0
+CHSCP.US,D,20210719,000000,29.85,29.95,29.85,29.85,11656,0
+CHSCP.US,D,20210720,000000,29.86,30.11,29.85,29.86,7694,0
+CHSCP.US,D,20210721,000000,29.85,30.0323,29.85,29.88,7419,0
+CHSCP.US,D,20210722,000000,29.92,30.035,29.82,29.85,8829,0
+CHSCP.US,D,20210723,000000,29.83,30.0547,29.8,29.8,13486,0
+CHSCP.US,D,20210726,000000,29.84,30.1045,29.84,30.0479,3892,0
+CHSCP.US,D,20210727,000000,29.92,29.9572,29.8,29.835,7135,0
+CHSCP.US,D,20210728,000000,29.88,30.0348,29.7337,29.7618,16514,0
+CHSCP.US,D,20210729,000000,29.7,29.86,29.7,29.79,7902,0
+CHSCP.US,D,20210730,000000,29.8086,30.0499,29.79,29.95,6284,0
+CHSCP.US,D,20210802,000000,29.86,30.14,29.8,30.14,9852,0
+CHSCP.US,D,20210803,000000,30.06,30.06,29.85,30.01,11263,0
+CHSCP.US,D,20210804,000000,29.9,30.04,29.8,29.94,18191,0
+CHSCP.US,D,20210805,000000,29.95,30.1,29.93,30.1,12206,0
+CHSCP.US,D,20210806,000000,29.97,30.2099,29.97,30.175,6064,0
+CHSCP.US,D,20210809,000000,30.2,30.2,30,30,10894,0
+CHSCP.US,D,20210810,000000,30.01,30.01,29.815,29.8765,16288,0
+CHSCP.US,D,20210811,000000,30.02,30.1277,29.81,30,6068,0
+CHSCP.US,D,20210812,000000,29.975,30.15,29.93,30.15,6734,0
+CHSCP.US,D,20210813,000000,30.1201,30.225,30.1201,30.225,4962,0
+CHSCP.US,D,20210816,000000,30.225,30.25,30.19,30.2067,10212,0
+CHSCP.US,D,20210817,000000,30.31,30.35,30.15,30.25,9613,0
+CHSCP.US,D,20210818,000000,30.28,30.28,29.9,30.04,14218,0
+CHSCP.US,D,20210819,000000,29.76,30.25,29.76,30.06,4992,0
+CHSCP.US,D,20210820,000000,30.235,30.235,30.095,30.16,7732,0
+CHSCP.US,D,20210823,000000,29.9627,30.36,29.9627,30.17,20799,0
+CHSCP.US,D,20210824,000000,30.26,30.26,30.01,30.01,4353,0
+CHSCP.US,D,20210825,000000,30.1,30.24,30.1,30.11,13239,0
+CHSCP.US,D,20210826,000000,30.24,30.36,30.01,30.11,14663,0
+CHSCP.US,D,20210827,000000,30.01,30.39,30.01,30.28,15793,0
+CHSCP.US,D,20210830,000000,30.4,30.44,30.2813,30.42,10569,0
+CHSCP.US,D,20210831,000000,30.37,30.44,30.18,30.44,24692,0
+CHSCP.US,D,20210901,000000,30.4,30.4129,30.27,30.3,15576,0
+CHSCP.US,D,20210902,000000,30.18,30.45,30.18,30.45,12118,0
+CHSCP.US,D,20210903,000000,30.44,30.44,30.21,30.27,13522,0
+CHSCP.US,D,20210907,000000,30.3481,30.36,30.1799,30.1799,5646,0
+CHSCP.US,D,20210908,000000,30.35,30.3591,30.13,30.21,6254,0
+CHSCP.US,D,20210909,000000,30.3,30.375,30.2,30.2975,6669,0
+CHSCP.US,D,20210910,000000,30.33,30.4176,30.15,30.23,7791,0
+CHSCP.US,D,20210913,000000,30.3,30.78,30.3,30.61,43574,0
+CHSCP.US,D,20210914,000000,30.79,30.96,30.6,30.91,31375,0
+CHSCP.US,D,20210915,000000,30.76,30.98,30.4701,30.98,25912,0
+CHSCP.US,D,20210916,000000,30.78,30.78,30.15,30.77,45762,0
+CHSCP.US,D,20210917,000000,30.69,30.98,30.47,30.81,167548,0
+CHSCP.US,D,20210920,000000,30.6,30.69,30.39,30.68,14016,0
+CHSCP.US,D,20210921,000000,30.61,30.71,30.61,30.64,8919,0
+CHSCP.US,D,20210922,000000,30.64,30.85,30.6106,30.85,11892,0
+CHSCP.US,D,20210923,000000,30.84,30.89,30.4917,30.6,9276,0
+CHSCP.US,D,20210924,000000,30.69,30.69,30.27,30.55,9858,0
+CHSCP.US,D,20210927,000000,30.54,30.8,30.2554,30.64,4601,0
+CHSCP.US,D,20210928,000000,30.313,30.3854,30.15,30.21,14509,0
+CHSCP.US,D,20210929,000000,30.47,30.61,30.27,30.61,4850,0
+CHSCP.US,D,20210930,000000,30.86,30.9066,30.504,30.9,30309,0
+CHSCP.US,D,20211001,000000,30.88,30.9,30.6256,30.85,27890,0
+CHSCP.US,D,20211004,000000,30.88,30.88,30.23,30.23,9355,0
+CHSCP.US,D,20211005,000000,30.4,30.4,30.05,30.07,33168,0
+CHSCP.US,D,20211006,000000,30.01,30.22,30.01,30.191,9263,0
+CHSCP.US,D,20211007,000000,30.35,30.4494,30.0149,30.18,8263,0
+CHSCP.US,D,20211008,000000,30.1,30.4199,30.1,30.17,10732,0
+CHSCP.US,D,20211011,000000,30.24,30.46,30.18,30.2799,2304,0
+CHSCP.US,D,20211012,000000,30.18,30.3568,30.18,30.21,6325,0
+CHSCP.US,D,20211013,000000,30.12,30.5987,30.12,30.42,22567,0
+CHSCP.US,D,20211014,000000,30.59,30.59,30.41,30.49,9091,0
+CHSCP.US,D,20211015,000000,30.4,30.4,30.25,30.29,4395,0
+CHSCP.US,D,20211018,000000,30.445,30.445,30.2,30.22,6416,0
+CHSCP.US,D,20211019,000000,30.42,30.49,30.2582,30.49,5947,0
+CHSCP.US,D,20211020,000000,30.59,30.59,30.4438,30.52,3430,0
+CHSCP.US,D,20211021,000000,30.51,30.6,30.501,30.5109,5823,0
+CHSCP.US,D,20211022,000000,30.65,30.65,30.38,30.44,16347,0
+CHSCP.US,D,20211025,000000,30.33,30.463,30.25,30.35,23150,0
+CHSCP.US,D,20211026,000000,30.5,30.5457,30.3,30.4443,3587,0
+CHSCP.US,D,20211027,000000,30.6075,30.6075,30.3144,30.34,6311,0
+CHSCP.US,D,20211028,000000,30.4,30.64,30.2501,30.31,6200,0
+CHSCP.US,D,20211029,000000,30.3,30.64,30.25,30.6,12334,0
+CHSCP.US,D,20211101,000000,30.5,30.9,30.43,30.9,19116,0
+CHSCP.US,D,20211102,000000,30.99,30.99,30.91,30.98,12222,0
+CHSCP.US,D,20211103,000000,30.98,31,30.84,31,8102,0
+CHSCP.US,D,20211104,000000,31,31.1,30.85,30.89,22911,0
+CHSCP.US,D,20211105,000000,31.05,31.05,30.91,30.9405,14543,0
+CHSCP.US,D,20211108,000000,30.99,30.99,30.84,30.98,11032,0
+CHSCP.US,D,20211109,000000,30.87,30.97,30.85,30.911,4151,0
+CHSCP.US,D,20211110,000000,30.86,30.8778,30.7165,30.8,14870,0
+CHSCP.US,D,20211111,000000,30.7405,30.91,30.6844,30.76,8993,0
+CHSCP.US,D,20211112,000000,30.8,30.86,30.41,30.49,45890,0
+CHSCP.US,D,20211115,000000,30.66,30.66,30.1992,30.22,42087,0
+CHSCP.US,D,20211116,000000,30.433,30.5199,30.22,30.47,28045,0
+CHSCP.US,D,20211117,000000,30.4591,30.4591,30.209,30.21,6943,0
+CHSCP.US,D,20211118,000000,30.23,30.4,30.23,30.23,7171,0
+CHSCP.US,D,20211119,000000,30.286,30.355,30.23,30.33,3274,0
+CHSCP.US,D,20211122,000000,30.51,30.63,30.36,30.409,10810,0
+CHSCP.US,D,20211123,000000,30.47,30.47,30.4019,30.45,7967,0
+CHSCP.US,D,20211124,000000,30.52,30.66,30.4,30.66,3874,0
+CHSCP.US,D,20211126,000000,30.6,30.698,30.5,30.64,6040,0
+CHSCP.US,D,20211129,000000,30.65,30.65,30.5892,30.65,15100,0
+CHSCP.US,D,20211130,000000,30.65,30.7,30.52,30.53,23809,0
+CHSCP.US,D,20211201,000000,30.7,30.9,30.7,30.79,26300,0
+CHSCP.US,D,20211202,000000,30.8,30.9014,30.749,30.749,12869,0
+CHSCP.US,D,20211203,000000,30.83,30.92,30.8,30.86,20082,0
+CHSCP.US,D,20211206,000000,30.98,30.98,30.8,30.8,12066,0
+CHSCP.US,D,20211207,000000,30.9308,30.98,30.8201,30.91,8038,0
+CHSCP.US,D,20211208,000000,30.98,30.98,30.885,30.92,12373,0
+CHSCP.US,D,20211209,000000,30.94,30.97,30.881,30.91,14570,0
+CHSCP.US,D,20211210,000000,30.88,30.91,30.75,30.75,23489,0
+CHSCP.US,D,20211213,000000,30.69,30.9,30.69,30.865,10782,0
+CHSCP.US,D,20211214,000000,30.94,30.94,30.7001,30.75,19783,0
+CHSCP.US,D,20211215,000000,30.87,30.87,30.6101,30.835,11518,0
+CHSCP.US,D,20211216,000000,30.49,30.9899,30.49,30.8,9422,0
+CHSCP.US,D,20211217,000000,30.8,30.926,30.4739,30.51,21870,0
+CHSCP.US,D,20211220,000000,30.31,30.88,30.31,30.7,10086,0
+CHSCP.US,D,20211221,000000,30.58,30.8,30.58,30.76,17809,0
+CHSCP.US,D,20211222,000000,30.79,30.85,30.655,30.81,17856,0
+CHSCP.US,D,20211223,000000,30.75,30.8499,30.65,30.67,14751,0
+CHSCP.US,D,20211227,000000,30.84,30.85,30.6,30.61,7706,0
+CHSCP.US,D,20211228,000000,30.78,30.81,30.65,30.6921,9300,0
+CHSCP.US,D,20211229,000000,30.79,30.8,30.68,30.77,4819,0
+CHSCP.US,D,20211230,000000,30.64,30.85,30.64,30.8,7410,0
+CHSCP.US,D,20211231,000000,30.85,30.9,30.6962,30.9,55275,0
+CHSCP.US,D,20220103,000000,30.9,30.9,30.7322,30.8,15003,0
+CHSCP.US,D,20220104,000000,30.8388,30.9,30.7,30.72,16402,0
+CHSCP.US,D,20220105,000000,30.8,30.9,30.7,30.775,10525,0
+CHSCP.US,D,20220106,000000,30.8,31,30.6914,30.92,20003,0
+CHSCP.US,D,20220107,000000,30.9,31,30.7969,30.9,8233,0
+CHSCP.US,D,20220110,000000,30.84,30.96,30.7,30.88,9963,0
+CHSCP.US,D,20220111,000000,30.88,30.98,30.75,30.8934,14446,0
+CHSCP.US,D,20220112,000000,31,31,30.75,30.87,10081,0
+CHSCP.US,D,20220113,000000,30.925,31.18,30.902,31.06,8323,0
+CHSCP.US,D,20220114,000000,30.93,31.1299,30.85,31.07,6842,0
+CHSCP.US,D,20220118,000000,30.8,30.8,30.5799,30.6298,21318,0
+CHSCP.US,D,20220119,000000,30.7,31,30.7,30.75,4067,0
+CHSCP.US,D,20220120,000000,30.89,30.89,30.8063,30.8063,4469,0
+CHSCP.US,D,20220121,000000,30.7,30.7699,30.5,30.74,39103,0
+CHSCP.US,D,20220124,000000,30.56,30.82,30.41,30.76,32912,0
+CHSCP.US,D,20220125,000000,30.57,30.7899,30.51,30.75,2972,0
+CHSCP.US,D,20220126,000000,30.85,30.97,30.5,30.52,26813,0
+CHSCP.US,D,20220127,000000,30.61,30.68,30.41,30.5,39674,0
+CHSCP.US,D,20220128,000000,30.61,30.61,30.43,30.5,8265,0
+CHSCP.US,D,20220131,000000,30.55,31,30.54,31,28003,0
+CHSCP.US,D,20220201,000000,31,31.14,30.91,31,20447,0
+CHSCP.US,D,20220202,000000,30.91,31.14,30.91,31.08,20251,0
+CHSCP.US,D,20220203,000000,31,31.05,30.9,31.02,9893,0
+CHSCP.US,D,20220204,000000,31.02,31.02,30.76,30.76,28800,0
+CHSCP.US,D,20220207,000000,30.67,30.97,30.67,30.92,17543,0
+CHSCP.US,D,20220208,000000,30.82,31.0199,30.7775,30.82,21042,0
+CHSCP.US,D,20220209,000000,30.91,31.0178,30.8,30.8,25428,0
+CHSCP.US,D,20220210,000000,30.79,31.1,30.64,30.92,40445,0
+CHSCP.US,D,20220211,000000,31.04,31.04,30.85,30.935,11319,0
+CHSCP.US,D,20220214,000000,31.1,31.12,30.89,30.97,20141,0
+CHSCP.US,D,20220215,000000,30.92,31,30.67,30.8075,55966,0
+CHSCP.US,D,20220216,000000,30.9618,30.9618,30.7224,30.85,10207,0
+CHSCP.US,D,20220217,000000,30.7,30.8884,30.65,30.725,18588,0
+CHSCP.US,D,20220218,000000,30.7,30.9188,30.7,30.9,6510,0
+CHSCP.US,D,20220222,000000,30.85,30.97,30.78,30.95,11881,0
+CHSCP.US,D,20220223,000000,30.99,30.99,30.71,30.73,17987,0
+CHSCP.US,D,20220224,000000,30.55,30.99,30.55,30.955,29137,0
+CHSCP.US,D,20220225,000000,30.98,31.29,30.88,31.26,21815,0
+CHSCP.US,D,20220228,000000,31.38,31.5,31.15,31.15,63559,0
+CHSCP.US,D,20220301,000000,31.34,31.5,31.17,31.385,22125,0
+CHSCP.US,D,20220302,000000,31.35,31.486,31.27,31.41,16874,0
+CHSCP.US,D,20220303,000000,31.5,31.5,31.3,31.44,8549,0
+CHSCP.US,D,20220304,000000,31.49,31.5,31.35,31.35,33863,0
+CHSCP.US,D,20220307,000000,31.27,31.3999,31.07,31.19,21948,0
+CHSCP.US,D,20220308,000000,31.38,31.5,31.1942,31.5,36696,0
+CHSCP.US,D,20220309,000000,31.5,31.7299,31.5,31.5505,20445,0
+CHSCP.US,D,20220310,000000,31.59,31.7172,31.5501,31.7,15753,0
+CHSCP.US,D,20220311,000000,31.65,31.73,31.43,31.6999,15315,0
+CHSCP.US,D,20220314,000000,31.75,31.7599,31.31,31.62,54648,0
+CHSCP.US,D,20220315,000000,31.76,32.4,31.6743,32.225,31723,0
+CHSCP.US,D,20220316,000000,31.99,32.36,31.8409,32.11,17764,0
+CHSCP.US,D,20220317,000000,31.5924,32.2,31.5924,32.13,18234,0
+CHSCP.US,D,20220318,000000,32.24,32.3,31.92,32.16,29801,0
+CHSCP.US,D,20220321,000000,32.29,32.29,31.8101,32.26,17655,0
+CHSCP.US,D,20220322,000000,32.19,32.2999,32.0269,32.2,16157,0
+CHSCP.US,D,20220323,000000,32.23,32.23,31.9001,31.965,15312,0
+CHSCP.US,D,20220324,000000,31.9649,32.0684,31.9,31.9,13663,0
+CHSCP.US,D,20220325,000000,31.89,32,31.5315,31.99,10069,0
+CHSCP.US,D,20220328,000000,31.99,32.2,31.63,31.9,24414,0
+CHSCP.US,D,20220329,000000,32.25,32.25,31.885,32.03,22839,0
+CHSCP.US,D,20220330,000000,32,32.15,31.9388,32.09,9812,0
+CHSCP.US,D,20220331,000000,32.29,32.3,32.03,32.3,51206,0
+CHSCP.US,D,20220401,000000,32.28,32.28,32.075,32.18,14757,0
+CHSCP.US,D,20220404,000000,32.17,32.31,32.16,32.3094,23983,0
+CHSCP.US,D,20220405,000000,32.21,32.21,32,32,24932,0
+CHSCP.US,D,20220406,000000,31.99,32.28,31.8867,32.23,13662,0
+CHSCP.US,D,20220407,000000,32.02,32.155,31.85,32.1278,43695,0
+CHSCP.US,D,20220408,000000,32,32.15,31.88,32.07,19258,0
+CHSCP.US,D,20220411,000000,31.67,32.1116,31.67,31.78,57882,0
+CHSCP.US,D,20220412,000000,31.85,31.9845,31.78,31.78,18525,0
+CHSCP.US,D,20220413,000000,31.78,32,31.78,31.86,10922,0
+CHSCP.US,D,20220414,000000,31.8,31.99,31.67,31.75,45573,0
+CHSCP.US,D,20220418,000000,31.76,31.89,31.29,31.68,30036,0
+CHSCP.US,D,20220419,000000,31.61,31.7,31.39,31.5,25347,0
+CHSCP.US,D,20220420,000000,31.6,31.6,31.36,31.47,20544,0
+CHSCP.US,D,20220421,000000,31.6,31.6,30.72,30.82,39370,0
+CHSCP.US,D,20220422,000000,30.76,30.89,30.6,30.72,16832,0
+CHSCP.US,D,20220425,000000,30.82,31.4276,30.66,31.03,25340,0
+CHSCP.US,D,20220426,000000,30.7,31.4428,30.6,30.6,25844,0
+CHSCP.US,D,20220427,000000,30.6,31.516,30.56,30.68,14006,0
+CHSCP.US,D,20220428,000000,30.9565,31.5719,30.7544,31,5224,0
+CHSCP.US,D,20220429,000000,30.99,31.42,30.69,31.26,45467,0
+CHSCP.US,D,20220502,000000,31.18,31.59,31.15,31.48,33675,0
+CHSCP.US,D,20220503,000000,31.55,31.72,31.35,31.7,17090,0
+CHSCP.US,D,20220504,000000,31.815,32.19,31.78,32.16,18701,0
+CHSCP.US,D,20220505,000000,32.02,32.29,31.8358,32.26,13580,0
+CHSCP.US,D,20220506,000000,32.2,32.3,31.76,31.76,18821,0
+CHSCP.US,D,20220509,000000,31.81,32.0777,31.8007,31.8007,14869,0
+CHSCP.US,D,20220510,000000,31.8508,31.89,31.5969,31.69,15698,0
+CHSCP.US,D,20220511,000000,31.67,31.89,31.34,31.36,15348,0
+CHSCP.US,D,20220512,000000,31.26,31.75,31.2,31.7,20707,0
+CHSCP.US,D,20220513,000000,31.51,31.67,31.45,31.6,10047,0
+CHSCP.US,D,20220516,000000,31.3,31.536,31.1,31.29,16648,0
+CHSCP.US,D,20220517,000000,31.88,31.88,31.27,31.27,9435,0
+CHSCP.US,D,20220518,000000,31.27,31.38,30.8006,31.07,12390,0
+CHSCP.US,D,20220519,000000,30.7772,31.19,30.75,31.1,12149,0
+CHSCP.US,D,20220520,000000,31.0201,31.1999,30.753,30.88,13675,0
+CHSCP.US,D,20220523,000000,30.88,31.19,30.7801,31.05,12134,0
+CHSCP.US,D,20220524,000000,31.05,31.19,30.8354,31.19,5963,0
+CHSCP.US,D,20220525,000000,31.1,31.75,31.1,31.75,10260,0
+CHSCP.US,D,20220526,000000,31.502,31.75,31.29,31.75,4349,0
+CHSCP.US,D,20220527,000000,31.55,31.75,31.53,31.75,23259,0
+CHSCP.US,D,20220531,000000,31.75,32.09,31.62,32.09,35232,0
+CHSCP.US,D,20220601,000000,31.9422,32.31,31.8767,32.2001,14810,0
+CHSCP.US,D,20220602,000000,32.2,32.38,32.06,32.18,16651,0
+CHSCP.US,D,20220603,000000,32.13,32.49,31.97,32.32,33907,0
+CHSCP.US,D,20220606,000000,32.42,32.42,32.2522,32.3777,4214,0
+CHSCP.US,D,20220607,000000,32.355,32.6,32.3,32.5812,9549,0
+CHSCP.US,D,20220608,000000,32.6,32.9,32.3974,32.9,5504,0
+CHSCP.US,D,20220609,000000,32.67,32.76,32.5,32.75,8339,0
+CHSCP.US,D,20220610,000000,32.9,32.9,32.1308,32.3,15877,0
+CHSCP.US,D,20220613,000000,32.35,32.35,31.9,32,33250,0
+CHSCP.US,D,20220614,000000,32.01,32.44,31.66,31.67,13866,0
+CHSCP.US,D,20220615,000000,31.99,32.49,31.55,32.26,29303,0
+CHSCP.US,D,20220616,000000,31.87,31.974,30.75,30.85,24145,0
+CHSCP.US,D,20220617,000000,30.75,31.87,29.75,29.83,160366,0
+CHSCP.US,D,20220621,000000,29.97,30.15,29,29.56,83439,0
+CHSCP.US,D,20220622,000000,29.69,29.7399,29.1581,29.65,34733,0
+CHSCP.US,D,20220623,000000,29.74,29.985,29.1,29.5,19064,0
+CHSCP.US,D,20220624,000000,29.5,29.5,28.395,28.81,41096,0
+CHSCP.US,D,20220627,000000,28.5,29.0899,27.9398,28.35,45310,0
+CHSCP.US,D,20220628,000000,28.745,29.2999,28.62,28.96,13467,0
+CHSCP.US,D,20220629,000000,29.15,29.3,28.95,29.26,15535,0
+CHSCP.US,D,20220630,000000,29.32,29.7199,29.32,29.69,27325,0
+CHSCP.US,D,20220701,000000,29.69,29.7,28.5001,29.32,17285,0
+CHSCP.US,D,20220705,000000,29.47,29.47,29.1184,29.1184,11884,0
+CHSCP.US,D,20220706,000000,29.35,29.45,29,29.1,12252,0
+CHSCP.US,D,20220707,000000,29.14,29.2427,28.61,28.83,18343,0
+CHSCP.US,D,20220708,000000,28.84,28.84,28.5,28.64,16404,0
+CHSCP.US,D,20220711,000000,28.7,28.84,28.6,28.71,7848,0
+CHSCP.US,D,20220712,000000,28.62,29.24,28.62,28.8,6559,0
+CHSCP.US,D,20220713,000000,28.8,28.9705,28.8,28.8,9833,0
+CHSCP.US,D,20220714,000000,28.81,29.2,28.8,28.835,2787,0
+CHSCP.US,D,20220715,000000,29,29,28.85,29,6905,0
+CHSCP.US,D,20220718,000000,29.19,29.43,29.19,29.29,5069,0
+CHSCP.US,D,20220719,000000,29.44,29.65,29.42,29.65,18453,0
+CHSCP.US,D,20220720,000000,29.0101,29.9,29.0101,29.72,12418,0
+CHSCP.US,D,20220721,000000,29.8,29.8,29.6,29.61,3922,0
+CHSCP.US,D,20220722,000000,29.7,30,29.6139,29.6787,4702,0
+CHSCP.US,D,20220725,000000,29.9,30.45,29.7,29.85,12553,0
+CHSCP.US,D,20220726,000000,29.71,29.7673,29.1,29.1,17956,0
+CHSCP.US,D,20220727,000000,29.1,29.4611,28.9,29.05,6439,0
+CHSCP.US,D,20220728,000000,28.87,29.38,28.84,29.12,10277,0
+CHSCP.US,D,20220729,000000,29.11,29.89,28.97,29.89,31466,0
+CHSCP.US,D,20220801,000000,29.3544,30.19,29.3544,30.15,5942,0
+CHSCP.US,D,20220802,000000,30,30.3001,29.6078,30.1786,7275,0
+CHSCP.US,D,20220803,000000,30.13,30.23,29.8,30.23,10493,0
+CHSCP.US,D,20220804,000000,30.15,30.15,30.09,30.12,3177,0
+CHSCP.US,D,20220805,000000,29.99,30.25,29.52,30.03,7452,0
+CHSCP.US,D,20220808,000000,30.05,30.18,30.05,30.1534,4291,0
+CHSCP.US,D,20220809,000000,30.1,30.1999,29.73,30.02,8684,0
+CHSCP.US,D,20220810,000000,30.03,30.03,29.89,29.8999,1423,0
+CHSCP.US,D,20220811,000000,29.77,30.13,29.77,30.13,5066,0
+CHSCP.US,D,20220812,000000,29.99,30.15,29.75,30.15,12017,0
+CHSCP.US,D,20220815,000000,30.25,30.25,29.98,30.25,5362,0
+CHSCP.US,D,20220816,000000,30,30.25,30,30.24,7479,0
+CHSCP.US,D,20220817,000000,30.02,30.23,30,30,4854,0
+CHSCP.US,D,20220818,000000,30.01,30.175,30.01,30.175,1043,0
+CHSCP.US,D,20220819,000000,30.05,30.25,30,30.18,7319,0
+CHSCP.US,D,20220822,000000,30.25,30.5466,30.06,30.25,5266,0
+CHSCP.US,D,20220823,000000,30.07,30.2499,30,30.03,9128,0
+CHSCP.US,D,20220824,000000,30.31,30.33,30.03,30.18,7509,0
+CHSCP.US,D,20220825,000000,30.26,30.3219,30.14,30.1763,4575,0
+CHSCP.US,D,20220826,000000,30.2,30.2,30.06,30.2,6754,0
+CHSCP.US,D,20220829,000000,30.29,30.53,30.1822,30.25,5188,0
+CHSCP.US,D,20220830,000000,30.38,30.5952,30.38,30.54,4068,0
+CHSCP.US,D,20220831,000000,30.54,30.77,30.4,30.77,14527,0
+CHSCP.US,D,20220901,000000,30.8,30.8,30.51,30.56,14756,0
+CHSCP.US,D,20220902,000000,30.8062,30.8062,30.35,30.4089,5131,0
+CHSCP.US,D,20220906,000000,30.36,30.36,30,30.06,21334,0
+CHSCP.US,D,20220907,000000,30.01,30.63,30.01,30.06,19878,0
+CHSCP.US,D,20220908,000000,30,30.2721,29.98,30.04,10157,0
+CHSCP.US,D,20220909,000000,30.13,30.28,29.82,30.15,3312,0
+CHSCP.US,D,20220912,000000,30.15,30.37,30.09,30.12,8171,0
+CHSCP.US,D,20220913,000000,30.05,30.29,29.82,30.1759,9386,0
+CHSCP.US,D,20220914,000000,30.09,30.3092,30.09,30.2,10950,0
+CHSCP.US,D,20220915,000000,30.39,30.39,30.09,30.19,7239,0
+CHSCP.US,D,20220916,000000,29.8,30.27,29.8,30.27,4738,0
+CHSCP.US,D,20220919,000000,30.03,30.18,29.81,29.83,6994,0
+CHSCP.US,D,20220920,000000,29.8,30.26,29.71,29.71,8724,0
+CHSCP.US,D,20220921,000000,29.9066,29.99,29.52,29.6,2188,0
+CHSCP.US,D,20220922,000000,29.5,29.5001,28.1,28.16,39321,0
+CHSCP.US,D,20220923,000000,28.1,28.3221,27.1,27.75,34392,0
+CHSCP.US,D,20220926,000000,27.52,28.3478,27.21,27.585,31875,0
+CHSCP.US,D,20220927,000000,27.6,28.1951,27.31,27.93,6501,0
+CHSCP.US,D,20220928,000000,28.27,28.35,27.65,27.92,19488,0
+CHSCP.US,D,20220929,000000,27.92,28.0799,27.6101,27.77,11882,0
+CHSCP.US,D,20220930,000000,28.48,28.54,27.75,28.51,74440,0
+CHSCP.US,D,20221003,000000,28.6465,29.2199,28.1055,28.71,10696,0
+CHSCP.US,D,20221004,000000,29.19,29.32,28.4744,29.14,13260,0
+CHSCP.US,D,20221005,000000,28.54,29.03,28.54,28.84,14041,0
+CHSCP.US,D,20221006,000000,28.62,28.97,28.62,28.65,5655,0
+CHSCP.US,D,20221007,000000,28.6,28.9049,28.29,28.29,8012,0
+CHSCP.US,D,20221010,000000,28.4,28.71,27.55,27.78,14878,0
+CHSCP.US,D,20221011,000000,27.78,28.275,27.7029,27.91,4516,0
+CHSCP.US,D,20221012,000000,28.09,28.6595,27.5,27.9399,26124,0
+CHSCP.US,D,20221013,000000,27.69,27.8174,27.1,27.65,18546,0
+CHSCP.US,D,20221014,000000,27.8,28,27.6,27.95,11834,0
+CHSCP.US,D,20221017,000000,27.74,27.941,27.54,27.6261,16877,0
+CHSCP.US,D,20221018,000000,27.74,27.74,27.3301,27.74,14476,0
+CHSCP.US,D,20221019,000000,27.8546,27.8546,27.465,27.51,4033,0
+CHSCP.US,D,20221020,000000,27.51,27.8498,27.45,27.46,6043,0
+CHSCP.US,D,20221021,000000,27.45,27.5743,27.2002,27.42,7281,0
+CHSCP.US,D,20221024,000000,27.43,27.8399,27.1,27.37,11976,0
+CHSCP.US,D,20221025,000000,27.21,27.64,27.21,27.22,12613,0
+CHSCP.US,D,20221026,000000,27.27,27.5752,27.18,27.19,9073,0
+CHSCP.US,D,20221027,000000,27.25,27.67,27.15,27.2,13442,0
+CHSCP.US,D,20221028,000000,27.28,27.4992,27.2001,27.3,6154,0
+CHSCP.US,D,20221031,000000,27.3,27.35,27.1,27.11,23810,0
+CHSCP.US,D,20221101,000000,27.16,27.67,27.06,27.06,7359,0
+CHSCP.US,D,20221102,000000,27.29,27.5099,27.05,27.42,15926,0
+CHSCP.US,D,20221103,000000,27.28,27.3475,27.05,27.05,15201,0
+CHSCP.US,D,20221104,000000,27.05,27.15,27.05,27.06,9945,0
+CHSCP.US,D,20221107,000000,27.06,27.41,27.0506,27.2344,12412,0
+CHSCP.US,D,20221108,000000,27.32,27.58,27.32,27.58,12521,0
+CHSCP.US,D,20221109,000000,27.61,27.61,27.1592,27.256,7507,0
+CHSCP.US,D,20221110,000000,27.36,27.7,27.3039,27.62,19097,0
+CHSCP.US,D,20221111,000000,27.7,28.2717,27.5001,28.006,33109,0
+CHSCP.US,D,20221114,000000,28.26,28.26,28.01,28.15,8963,0
+CHSCP.US,D,20221115,000000,28.38,28.94,28.3799,28.7501,13617,0
+CHSCP.US,D,20221116,000000,29,29,28.76,28.76,1976,0
+CHSCP.US,D,20221117,000000,28.81,29.1256,28.8,28.86,11038,0
+CHSCP.US,D,20221118,000000,29.19,29.19,28.59,28.65,7679,0
+CHSCP.US,D,20221121,000000,28.66,28.78,28.1001,28.1772,15927,0
+CHSCP.US,D,20221122,000000,28.04,28.5577,28.04,28.355,8750,0
+CHSCP.US,D,20221123,000000,28.49,28.5,28.09,28.22,11789,0
+CHSCP.US,D,20221125,000000,28.45,28.49,28.2165,28.46,3059,0
+CHSCP.US,D,20221128,000000,28.3116,28.49,28.3116,28.41,2316,0
+CHSCP.US,D,20221129,000000,28.3852,28.3852,27.81,27.95,14381,0
+CHSCP.US,D,20221130,000000,28.465,28.465,27.87,28.37,10038,0
+CHSCP.US,D,20221201,000000,28.31,28.77,28.0505,28.41,6443,0
+CHSCP.US,D,20221202,000000,28.41,28.64,28.41,28.4898,5100,0
+CHSCP.US,D,20221205,000000,28.5001,28.8522,28.05,28.05,12089,0
+CHSCP.US,D,20221206,000000,28.31,28.31,27.9511,28.2465,5868,0
+CHSCP.US,D,20221207,000000,28.3,28.425,28.2,28.425,8840,0
+CHSCP.US,D,20221208,000000,28.625,28.625,28.25,28.411,8047,0
+CHSCP.US,D,20221209,000000,28.41,28.41,28.15,28.15,14802,0
+CHSCP.US,D,20221212,000000,28.28,28.435,27.955,28.435,8757,0
+CHSCP.US,D,20221213,000000,28.45,28.7989,28.44,28.7989,7921,0
+CHSCP.US,D,20221214,000000,28.97,28.97,28.5019,28.6899,8351,0
+CHSCP.US,D,20221215,000000,28.22,28.4028,28.22,28.25,5346,0
+CHSCP.US,D,20221216,000000,28.25,28.7207,27.9195,27.92,21294,0
+CHSCP.US,D,20221219,000000,27.88,28.4645,27.8718,28.185,7505,0
+CHSCP.US,D,20221220,000000,27.9101,28.045,27.9101,27.9743,5142,0
+CHSCP.US,D,20221221,000000,28.16,28.257,28,28.1064,11361,0
+CHSCP.US,D,20221222,000000,28.1,28.13,27.3025,28.0262,13094,0
+CHSCP.US,D,20221223,000000,27.84,28.017,27.608,27.8949,9727,0
+CHSCP.US,D,20221227,000000,27.71,27.8421,27.334,27.66,10656,0
+CHSCP.US,D,20221228,000000,27.57,27.75,27.35,27.51,11115,0
+CHSCP.US,D,20221229,000000,27.5,27.89,27.43,27.43,6124,0
+CHSCP.US,D,20221230,000000,27.88,28.05,27.5001,28.05,32292,0
+CHSCP.US,D,20230103,000000,28.1,28.49,28.1,28.346,8477,0
+CHSCP.US,D,20230104,000000,28.32,28.7,28.2,28.7,19492,0
+CHSCP.US,D,20230105,000000,28.62,28.9399,28.6,28.75,11979,0
+CHSCP.US,D,20230106,000000,28.75,28.79,28.6001,28.64,14290,0
+CHSCP.US,D,20230109,000000,28.78,28.8041,28.2824,28.5,10161,0
+CHSCP.US,D,20230110,000000,28.36,28.7214,28.36,28.595,7254,0
+CHSCP.US,D,20230111,000000,28.66,28.7,28.25,28.32,10333,0
+CHSCP.US,D,20230112,000000,28.2,28.5312,28.11,28.13,11916,0
+CHSCP.US,D,20230113,000000,28.37,28.6,28.09,28.09,5345,0
+CHSCP.US,D,20230117,000000,28.41,28.485,28.1,28.3876,9402,0
+CHSCP.US,D,20230118,000000,28.36,28.7055,28.36,28.45,7943,0
+CHSCP.US,D,20230119,000000,28.0955,28.7,28.0955,28.549,6557,0
+CHSCP.US,D,20230120,000000,28.7875,28.7875,28.45,28.645,23074,0
+CHSCP.US,D,20230123,000000,28.74,28.74,28.42,28.65,6299,0
+CHSCP.US,D,20230124,000000,28.5,28.7396,28.2603,28.36,8952,0
+CHSCP.US,D,20230125,000000,29,29,28.51,28.7,15645,0
+CHSCP.US,D,20230126,000000,28.74,28.94,28.35,28.725,20202,0
+CHSCP.US,D,20230127,000000,28.71,29,28.46,29,13994,0
+CHSCP.US,D,20230130,000000,28.9,29.2089,28.75,29.02,11514,0
+CHSCP.US,D,20230131,000000,28.99,29.34,28.8209,29.25,13634,0
+CHSCP.US,D,20230201,000000,29.1,29.39,28.75,29.09,12277,0
+CHSCP.US,D,20230202,000000,28.97,29.441,28.97,29.32,10639,0
+CHSCP.US,D,20230203,000000,29.31,29.4,29.01,29.39,3036,0
+CHSCP.US,D,20230206,000000,29.06,29.14,28.8,28.8,4239,0
+CHSCP.US,D,20230207,000000,28.96,28.98,28.8,28.92,7622,0
+CHSCP.US,D,20230208,000000,29.076,29.09,28.95,28.95,1923,0
+CHSCP.US,D,20230209,000000,28.9,29.14,28.9,29.03,5065,0
+CHSCP.US,D,20230210,000000,28.91,29.16,28.91,29.0638,11917,0
+CHSCP.US,D,20230213,000000,29.12,29.37,29.06,29.325,9316,0
+CHSCP.US,D,20230214,000000,29.39,29.39,29.3,29.36,1167,0
+CHSCP.US,D,20230215,000000,29.25,29.56,29.05,29.325,13251,0
+CHSCP.US,D,20230216,000000,29.28,29.46,29.2585,29.2585,4009,0
+CHSCP.US,D,20230217,000000,29.43,29.86,29.4,29.62,15262,0
+CHSCP.US,D,20230221,000000,29.738,29.807,29.26,29.4,17360,0
+CHSCP.US,D,20230222,000000,29.73,29.73,29.4,29.44,12240,0
+CHSCP.US,D,20230223,000000,29.43,29.5233,29.36,29.36,4492,0
+CHSCP.US,D,20230224,000000,29.505,29.62,29.45,29.5102,1621,0
+CHSCP.US,D,20230227,000000,29.73,29.82,29.4339,29.5,18311,0
+CHSCP.US,D,20230228,000000,29.51,29.88,29.31,29.88,33724,0
+CHSCP.US,D,20230301,000000,29.84,29.85,29.4357,29.6,7818,0
+CHSCP.US,D,20230302,000000,29.56,29.7831,29.29,29.52,18002,0
+CHSCP.US,D,20230303,000000,29.72,29.95,29.7,29.75,13157,0
+CHSCP.US,D,20230306,000000,29.64,29.965,29.6246,29.88,11698,0
+CHSCP.US,D,20230307,000000,29.7666,29.9493,29.6001,29.77,5847,0
+CHSCP.US,D,20230308,000000,29.9499,29.9499,29.6001,29.85,8069,0
+CHSCP.US,D,20230309,000000,29.95,29.95,29.55,29.55,10375,0
+CHSCP.US,D,20230310,000000,29.58,29.7268,29.45,29.5101,7564,0
+CHSCP.US,D,20230313,000000,29.36,29.95,28.82,29.4,25127,0
+CHSCP.US,D,20230314,000000,29.42,29.7803,29.42,29.64,9741,0
+CHSCP.US,D,20230315,000000,29.75,29.75,29.05,29.52,7830,0
+CHSCP.US,D,20230316,000000,29.32,29.38,28.89,29.35,6506,0
+CHSCP.US,D,20230317,000000,29.44,29.4656,28.998,29.3018,6100,0
+CHSCP.US,D,20230320,000000,29.12,29.23,28.77,28.8,14350,0
+CHSCP.US,D,20230321,000000,28.86,29.0936,28.74,28.82,16626,0
+CHSCP.US,D,20230322,000000,28.64,28.93,28.64,28.75,11635,0
+CHSCP.US,D,20230323,000000,28.87,29.13,28.66,29.13,29032,0
+CHSCP.US,D,20230324,000000,29.1,29.1,28.7264,28.79,10154,0
+CHSCP.US,D,20230327,000000,28.81,28.97,28.81,28.91,10051,0
+CHSCP.US,D,20230328,000000,28.85,29.04,28.8157,28.94,7618,0
+CHSCP.US,D,20230329,000000,29.05,29.15,28.96,29.075,8470,0
+CHSCP.US,D,20230330,000000,29.02,29.23,28.92,29.17,7324,0
+CHSCP.US,D,20230331,000000,29.45,29.59,29.135,29.59,46520,0
+CHSCP.US,D,20230403,000000,29.59,29.5999,29.14,29.4416,26431,0
+CHSCP.US,D,20230404,000000,29.5,29.7,29.45,29.7,12741,0
+CHSCP.US,D,20230405,000000,29.6,29.7,29.5307,29.7,1821,0
+CHSCP.US,D,20230406,000000,29.5001,29.6994,29.5001,29.5001,3615,0
+CHSCP.US,D,20230410,000000,29.63,29.92,29.62,29.7,13734,0
+CHSCP.US,D,20230411,000000,29.9,30,29.85,29.98,10861,0
+CHSCP.US,D,20230412,000000,29.92,29.98,29.81,29.98,6373,0
+CHSCP.US,D,20230413,000000,29.9478,29.98,29.791,29.98,8163,0
+CHSCP.US,D,20230414,000000,29.97,29.97,29.51,29.77,13300,0
+CHSCP.US,D,20230417,000000,29.71,29.71,29.56,29.6,5419,0
+CHSCP.US,D,20230418,000000,29.71,29.8,29.61,29.61,8082,0
+CHSCP.US,D,20230419,000000,29.79,29.8,29.43,29.75,17297,0
+CHSCP.US,D,20230420,000000,29.7,29.8,29.3,29.32,8140,0
+CHSCP.US,D,20230421,000000,29.43,29.5823,29.22,29.22,14636,0
+CHSCP.US,D,20230424,000000,29.34,29.58,29.26,29.32,3701,0
+CHSCP.US,D,20230425,000000,29.47,29.47,29.28,29.45,10299,0
+CHSCP.US,D,20230426,000000,29.4215,29.6,29.33,29.43,2024,0
+CHSCP.US,D,20230427,000000,29.34,29.6,29.2501,29.6,12008,0
+CHSCP.US,D,20230428,000000,29.28,29.8,29.28,29.77,40055,0
+CHSCP.US,D,20230501,000000,29.45,29.69,29.35,29.45,14407,0
+CHSCP.US,D,20230502,000000,29.57,29.7,29.36,29.4,16743,0
+CHSCP.US,D,20230503,000000,29.69,29.69,28.66,28.87,29358,0
+CHSCP.US,D,20230504,000000,28.87,29.1114,28.78,28.78,8466,0
+CHSCP.US,D,20230505,000000,29,29.25,28.72,28.84,13547,0
+CHSCP.US,D,20230508,000000,28.94,29.172,28.85,28.92,4363,0
+CHSCP.US,D,20230509,000000,29.29,29.29,28.73,29.03,3949,0
+CHSCP.US,D,20230510,000000,28.9322,29.22,28.9322,28.95,3575,0
+CHSCP.US,D,20230511,000000,28.9,28.9,28.32,28.85,17776,0
+CHSCP.US,D,20230512,000000,28.61,28.845,28.3801,28.65,14533,0
+CHSCP.US,D,20230515,000000,28.72,28.72,28.56,28.56,8383,0
+CHSCP.US,D,20230516,000000,28.56,28.59,28.43,28.43,4750,0
+CHSCP.US,D,20230517,000000,28.4385,28.6,28.4,28.5867,14022,0
+CHSCP.US,D,20230518,000000,28.59,28.9299,28.59,28.77,11226,0
+CHSCP.US,D,20230519,000000,28.8195,28.88,28.53,28.88,6919,0
+CHSCP.US,D,20230522,000000,28.8,29.08,28.8,29.08,9866,0
+CHSCP.US,D,20230523,000000,29.09,29.15,28.892,29.05,4349,0
+CHSCP.US,D,20230524,000000,28.8,29.01,28.75,28.94,6449,0
+CHSCP.US,D,20230525,000000,28.9499,28.95,28.73,28.75,4572,0
+CHSCP.US,D,20230526,000000,28.8,28.95,28.75,28.83,5826,0
+CHSCP.US,D,20230530,000000,28.95,29,28.9,29,4234,0
+CHSCP.US,D,20230531,000000,29.05,29.51,28.94,29.51,63115,0
+CHSCP.US,D,20230601,000000,29.49,29.7399,29.49,29.57,18701,0
+CHSCP.US,D,20230602,000000,29.58,29.8,29.49,29.7911,15404,0
+CHSCP.US,D,20230605,000000,29.8,29.9321,29.4801,29.85,9112,0
+CHSCP.US,D,20230606,000000,29.86,29.93,29.705,29.93,4854,0
+CHSCP.US,D,20230607,000000,29.9,29.9,29.72,29.77,11777,0
+CHSCP.US,D,20230608,000000,29.6,29.7676,29.6,29.6338,4238,0
+CHSCP.US,D,20230609,000000,29.7,29.85,29.7,29.85,4439,0
+CHSCP.US,D,20230612,000000,29.76,29.9,29.6,29.75,16534,0
+CHSCP.US,D,20230613,000000,29.75,29.81,29.68,29.75,6025,0
+CHSCP.US,D,20230614,000000,29.48,29.48,29.23,29.31,8496,0
+CHSCP.US,D,20230615,000000,29.25,29.41,28.5,29.41,6383,0
+CHSCP.US,D,20230616,000000,29.21,29.5599,29,29.06,10007,0
+CHSCP.US,D,20230620,000000,29.17,29.26,29.07,29.1,9423,0
+CHSCP.US,D,20230621,000000,29.15,29.2396,29.07,29.07,5634,0
+CHSCP.US,D,20230622,000000,29.08,29.1035,29.07,29.1,4507,0
+CHSCP.US,D,20230623,000000,29,29.086,29,29.07,2482,0
+CHSCP.US,D,20230626,000000,29.19,29.25,29.0701,29.16,6689,0
+CHSCP.US,D,20230627,000000,29.34,29.39,29.0101,29.25,12487,0
+CHSCP.US,D,20230628,000000,29.35,29.45,29.3,29.45,3946,0
+CHSCP.US,D,20230629,000000,29.29,29.5,29.15,29.47,12702,0
+CHSCP.US,D,20230630,000000,29.82,29.95,29.475,29.95,82636,0
+CHSCP.US,D,20230703,000000,29.85,29.9699,29.8162,29.94,14867,0
+CHSCP.US,D,20230705,000000,29.9,29.92,29.5,29.79,18882,0
+CHSCP.US,D,20230706,000000,29.63,29.8,29.5613,29.71,6619,0
+CHSCP.US,D,20230707,000000,29.74,29.8,29.721,29.75,5212,0
+CHSCP.US,D,20230710,000000,29.88,29.88,29.58,29.72,11340,0
+CHSCP.US,D,20230711,000000,29.87,29.87,29.69,29.7105,10711,0
+CHSCP.US,D,20230712,000000,29.78,29.78,29.71,29.71,6763,0
+CHSCP.US,D,20230713,000000,29.75,29.7599,29.53,29.7,7511,0
+CHSCP.US,D,20230714,000000,29.75,29.87,29.75,29.8177,6452,0
+CHSCP.US,D,20230717,000000,29.84,29.84,29.53,29.61,14169,0
+CHSCP.US,D,20230718,000000,29.62,29.62,29.3351,29.44,21624,0
+CHSCP.US,D,20230719,000000,29.54,29.6942,29.49,29.56,8446,0
+CHSCP.US,D,20230720,000000,29.545,29.6795,29.5021,29.575,5778,0
+CHSCP.US,D,20230721,000000,29.7,29.7333,29.6,29.62,7583,0
+CHSCP.US,D,20230724,000000,29.7499,29.8,29.66,29.78,3520,0
+CHSCP.US,D,20230725,000000,29.71,29.805,29.65,29.79,5151,0
+CHSCP.US,D,20230726,000000,29.7,30,29.7,29.96,10959,0
+CHSCP.US,D,20230727,000000,29.88,30,29.6701,29.76,4864,0
+CHSCP.US,D,20230728,000000,29.741,29.9799,29.741,29.75,3747,0
+CHSCP.US,D,20230731,000000,29.79,29.94,29.7407,29.94,16479,0
+CHSCP.US,D,20230801,000000,29.71,29.92,29.5,29.75,6209,0
+CHSCP.US,D,20230802,000000,29.64,29.97,29.64,29.7983,14990,0
+CHSCP.US,D,20230803,000000,29.84,29.9786,29.78,29.82,5176,0
+CHSCP.US,D,20230804,000000,29.81,29.97,29.7793,29.85,4774,0
+CHSCP.US,D,20230807,000000,29.97,29.97,29.7499,29.94,5612,0
+CHSCP.US,D,20230808,000000,29.9,29.969,29.6501,29.76,4052,0
+CHSCP.US,D,20230809,000000,29.95,29.95,29.7601,29.86,7550,0
+CHSCP.US,D,20230810,000000,29.8116,29.8934,29.8116,29.8801,3861,0
+CHSCP.US,D,20230811,000000,29.65,29.9239,29.65,29.92,3962,0
+CHSCP.US,D,20230814,000000,29.87,29.915,29.6601,29.83,4363,0
+CHSCP.US,D,20230815,000000,29.88,29.9,29.6601,29.85,6848,0
+CHSCP.US,D,20230816,000000,29.76,29.8001,29.75,29.795,5816,0
+CHSCP.US,D,20230817,000000,29.89,29.89,29.75,29.8,6914,0
+CHSCP.US,D,20230818,000000,29.71,29.89,29.71,29.81,3754,0
+CHSCP.US,D,20230821,000000,29.89,29.89,29.7001,29.71,12753,0
+CHSCP.US,D,20230822,000000,29.7646,29.92,29.71,29.76,5830,0
+CHSCP.US,D,20230823,000000,29.81,29.819,29.73,29.78,6844,0
+CHSCP.US,D,20230824,000000,29.72,29.89,29.72,29.7372,1649,0
+CHSCP.US,D,20230825,000000,29.71,29.8,29.71,29.7617,2215,0
+CHSCP.US,D,20230828,000000,29.73,29.8551,29.73,29.8,2967,0
+CHSCP.US,D,20230829,000000,29.7756,29.9,29.7756,29.82,5566,0
+CHSCP.US,D,20230830,000000,29.82,30,29.82,29.9,8108,0
+CHSCP.US,D,20230831,000000,29.98,30.63,29.89,30.56,61191,0
+CHSCP.US,D,20230901,000000,30.5,30.53,30.2452,30.51,7509,0
+CHSCP.US,D,20230905,000000,30.4,30.588,30.4,30.57,4589,0
+CHSCP.US,D,20230906,000000,30.425,30.475,30.31,30.45,3759,0
+CHSCP.US,D,20230907,000000,30.3425,30.5,30.31,30.4,7538,0
+CHSCP.US,D,20230908,000000,30.49,30.64,30.42,30.42,8768,0
+CHSCP.US,D,20230911,000000,30.41,30.571,30.4,30.56,2975,0
+CHSCP.US,D,20230912,000000,30.69,30.69,30.56,30.6,4505,0
+CHSCP.US,D,20230913,000000,30.41,30.6,30.41,30.6,9919,0
+CHSCP.US,D,20230914,000000,30.7,30.735,30.55,30.735,5045,0
+CHSCP.US,D,20230915,000000,30.6095,30.6095,30.0134,30.03,3189,0
+CHSCP.US,D,20230918,000000,30.08,30.75,30.08,30.45,14125,0
+CHSCP.US,D,20230919,000000,30.71,30.71,30.365,30.46,11046,0
+CHSCP.US,D,20230920,000000,30.3175,30.6899,30.3101,30.5,16641,0
+CHSCP.US,D,20230921,000000,30.23,30.258,30.1201,30.258,1360,0
+CHSCP.US,D,20230922,000000,30.29,30.6399,30.29,30.48,4751,0
+CHSCP.US,D,20230925,000000,30.45,30.61,30.24,30.54,10458,0
+CHSCP.US,D,20230926,000000,30.53,30.57,30.37,30.39,9723,0
+CHSCP.US,D,20230927,000000,30.44,30.44,30.3,30.3,4965,0
+CHSCP.US,D,20230928,000000,30.4,30.55,30.3001,30.515,17201,0
+CHSCP.US,D,20230929,000000,30.49,30.87,30.2514,30.6,36768,0
+CHSCP.US,D,20231002,000000,30.75,30.85,30.1102,30.25,25844,0
+CHSCP.US,D,20231003,000000,30.2,30.4,29.7501,29.9665,16801,0
+CHSCP.US,D,20231004,000000,30,30.09,29.9,30.0022,7134,0
+CHSCP.US,D,20231005,000000,30.02,30.02,30.02,30.02,2966,0
+CHSCP.US,D,20231006,000000,30,30.22,30,30.07,2946,0
+CHSCP.US,D,20231009,000000,30.0999,30.15,30,30.11,7339,0
+CHSCP.US,D,20231010,000000,30.01,30.13,29.9856,30.02,8392,0
+CHSCP.US,D,20231011,000000,30.03,30.22,29.92,30.03,7729,0
+CHSCP.US,D,20231012,000000,29.955,30,29.8,29.8151,19628,0
+CHSCP.US,D,20231013,000000,29.77,29.99,29.75,29.75,7844,0
+CHSCP.US,D,20231016,000000,29.7,29.75,29.51,29.52,28690,0
+CHSCP.US,D,20231017,000000,29.3,29.57,29.3,29.37,15993,0
+CHSCP.US,D,20231018,000000,29.37,29.49,29.25,29.37,4378,0
+CHSCP.US,D,20231019,000000,29.47,29.47,29.13,29.14,7086,0
+CHSCP.US,D,20231020,000000,29.03,29.2523,29.02,29.22,12227,0
+CHSCP.US,D,20231023,000000,29.19,29.28,29.1,29.1,8953,0
+CHSCP.US,D,20231024,000000,29.1,29.4369,29.05,29.17,6813,0
+CHSCP.US,D,20231025,000000,29.04,29.25,29,29,25463,0
+CHSCP.US,D,20231026,000000,28.97,29.3391,28.8,28.81,6809,0
+CHSCP.US,D,20231027,000000,28.85,29.0289,28.81,28.88,1293,0
+CHSCP.US,D,20231030,000000,28.8,28.954,28.8,28.85,5840,0
+CHSCP.US,D,20231031,000000,28.96,29.13,28.8762,29.13,10461,0
+CHSCP.US,D,20231101,000000,29.0152,29.4221,29,29.37,3884,0
+CHSCP.US,D,20231102,000000,29.65,29.74,29.65,29.74,3044,0
+CHSCP.US,D,20231103,000000,29.39,29.95,29.24,29.57,16386,0
+CHSCP.US,D,20231106,000000,30.26,30.26,29.4,29.59,12939,0
+CHSCP.US,D,20231107,000000,29.47,29.59,29.4,29.49,2204,0
+CHSCP.US,D,20231108,000000,29.48,29.515,29.2129,29.3,10618,0
+CHSCP.US,D,20231109,000000,29.15,29.25,29.06,29.2,9988,0
+CHSCP.US,D,20231110,000000,29.08,29.7,29,29.38,11424,0
+CHSCP.US,D,20231113,000000,29.28,29.89,29.07,29.85,6766,0
+CHSCP.US,D,20231114,000000,29.95,30.2,29.95,30.1599,12014,0
+CHSCP.US,D,20231115,000000,30.0713,30.19,30,30.19,5601,0
+CHSCP.US,D,20231116,000000,30,30.0768,29.948,29.98,4684,0
+CHSCP.US,D,20231117,000000,30.02,30.02,29.7501,29.7501,4195,0
+CHSCP.US,D,20231120,000000,29.35,30.0567,29.35,29.75,11206,0
+CHSCP.US,D,20231121,000000,29.89,30.06,29.7891,29.85,5221,0
+CHSCP.US,D,20231122,000000,29.85,29.97,29.85,29.96,9469,0
+CHSCP.US,D,20231124,000000,29.7828,30.06,29.7828,30.06,5343,0
+CHSCP.US,D,20231127,000000,29.93,30.2499,29.66,29.9,8475,0
+CHSCP.US,D,20231128,000000,29.95,30.1473,29.873,30.01,7132,0
+CHSCP.US,D,20231129,000000,29.8601,29.9,29.8,29.8,6045,0
+CHSCP.US,D,20231130,000000,29.85,31.15,29.85,30.96,52431,0
+CHSCP.US,D,20231201,000000,30.79,30.94,30.29,30.87,16344,0
+CHSCP.US,D,20231204,000000,30.4016,30.8615,30.28,30.45,9671,0
+CHSCP.US,D,20231205,000000,30.36,31,30.2101,30.82,9165,0
+CHSCP.US,D,20231206,000000,30.55,30.8499,30.5,30.695,7175,0
+CHSCP.US,D,20231207,000000,30.48,30.931,30.48,30.93,4334,0
+CHSCP.US,D,20231208,000000,30.85,31.46,30.59,31.46,17202,0
+CHSCP.US,D,20231211,000000,31.24,31.88,31.24,31.625,16070,0
+CHSCP.US,D,20231212,000000,31.1608,31.9,31.1608,31.85,14240,0
+CHSCP.US,D,20231213,000000,31.2,31.885,31.0779,31.55,42572,0
+CHSCP.US,D,20231214,000000,31.55,31.8119,30.31,31.69,41383,0
+CHSCP.US,D,20231215,000000,31.46,32.28,30.8292,32.24,105211,0
+CHSCP.US,D,20231218,000000,32.1,32.1,30.2101,31.6406,9066,0
+CHSCP.US,D,20231219,000000,31.17,31.5,30.4,30.96,21102,0
+CHSCP.US,D,20231220,000000,30.92,31.6,30.92,31.1,9235,0
+CHSCP.US,D,20231221,000000,31.09,31.09,30.58,30.58,10799,0
+CHSCP.US,D,20231222,000000,30.39,31.1,30.2,31.01,16979,0
+CHSCP.US,D,20231226,000000,30.74,31.1,30.28,30.28,18168,0
+CHSCP.US,D,20231227,000000,30.63,30.7,30.21,30.56,8710,0
+CHSCP.US,D,20231228,000000,30.24,31,30.24,30.5,8418,0
+CHSCP.US,D,20231229,000000,31.06,31.1216,30.52,30.94,17657,0
+CHSCP.US,D,20240102,000000,30.52,30.9,30.3926,30.68,15610,0
+CHSCP.US,D,20240103,000000,30.52,30.926,30.52,30.8,2355,0
+CHSCP.US,D,20240104,000000,30.51,30.8877,30.01,30.62,17632,0
+CHSCP.US,D,20240105,000000,30.45,30.653,30.31,30.52,13297,0
+CHSCP.US,D,20240108,000000,30.49,30.5648,30.45,30.5648,4477,0
+CHSCP.US,D,20240109,000000,30.5884,30.6118,30.21,30.4525,12604,0
+CHSCP.US,D,20240110,000000,30.23,30.4232,30.04,30.12,4907,0
+CHSCP.US,D,20240111,000000,30.08,30.28,30.08,30.25,7830,0
+CHSCP.US,D,20240112,000000,30.28,30.4825,30.03,30.35,7465,0
+CHSCP.US,D,20240116,000000,30.4,30.45,30.25,30.45,5649,0
+CHSCP.US,D,20240117,000000,30.49,30.4906,30.25,30.4274,5470,0
+CHSCP.US,D,20240118,000000,30.4,30.6023,30.365,30.45,11290,0
+CHSCP.US,D,20240119,000000,30.45,30.6,30.33,30.4226,6972,0
+CHSCP.US,D,20240122,000000,30.67,30.67,30.32,30.42,4157,0
+CHSCP.US,D,20240123,000000,30.5409,30.83,30.51,30.83,5405,0
+CHSCP.US,D,20240124,000000,30.7545,30.7545,30.51,30.74,4409,0
+CHSCP.US,D,20240125,000000,30.79,31.16,30.57,30.57,7271,0
+CHSCP.US,D,20240126,000000,30.97,30.999,30.822,30.935,2333,0
+CHSCP.US,D,20240129,000000,30.81,31.33,30.81,31,8278,0
+CHSCP.US,D,20240130,000000,31,31,30.75,30.94,6623,0
+CHSCP.US,D,20240131,000000,30.7701,31,30.75,30.87,4132,0
+CHSCP.US,D,20240201,000000,30.87,31,30.6001,31,13498,0
+CHSCP.US,D,20240202,000000,30.97,30.98,30.76,30.93,7037,0
+CHSCP.US,D,20240205,000000,30.81,31.3,30.5535,30.73,7118,0
+CHSCP.US,D,20240206,000000,30.63,30.83,30.63,30.76,1744,0
+CHSCP.US,D,20240207,000000,31.29,31.29,30.6,30.7603,15624,0
+CHSCP.US,D,20240208,000000,30.92,31.18,30.7,30.95,6131,0
+CHSCP.US,D,20240209,000000,30.94,30.95,30.65,30.87,5397,0
+CHSCP.US,D,20240212,000000,30.86,31.2,30.86,31.2,5925,0
+CHSCP.US,D,20240213,000000,31.02,31.3,30.66,31.3,3277,0
+CHSCP.US,D,20240214,000000,30.97,31.24,30.69,31.24,3383,0
+CHSCP.US,D,20240215,000000,30.75,31.3,30.75,31.3,2855,0
+CHSCP.US,D,20240216,000000,31.05,31.35,30.75,31,11784,0
+CHSCP.US,D,20240220,000000,30.9,31.2955,30.9,31.1435,4996,0
+CHSCP.US,D,20240221,000000,31.5,31.5,30.92,31.3168,7258,0
+CHSCP.US,D,20240222,000000,31.05,31.48,31.03,31.28,7643,0
+CHSCP.US,D,20240223,000000,31.4499,31.45,31.35,31.4401,4970,0
+CHSCP.US,D,20240226,000000,31.45,31.45,31.26,31.45,3946,0
+CHSCP.US,D,20240227,000000,31.31,31.5,31,31.3801,9233,0
+CHSCP.US,D,20240228,000000,31.0544,31.5,31.0544,31.5,6182,0
+CHSCP.US,D,20240229,000000,31.46,31.99,31.46,31.94,29868,0
+CHSCP.US,D,20240301,000000,31.81,31.81,31.66,31.67,4210,0
+CHSCP.US,D,20240304,000000,31.9897,31.9999,31.66,31.67,12230,0
+CHSCP.US,D,20240305,000000,31.83,32,31.7,31.9016,9377,0
+CHSCP.US,D,20240306,000000,31.94,31.9998,31.825,31.96,5812,0
+CHSCP.US,D,20240307,000000,32,32.07,31.95,32.065,10783,0
+CHSCP.US,D,20240308,000000,32.07,32.21,31.9301,32.12,6185,0
+CHSCP.US,D,20240311,000000,31.82,32.079,31.82,32.0493,5115,0
+CHSCP.US,D,20240312,000000,32,32.22,31.7412,32.22,6861,0
+CHSCP.US,D,20240313,000000,32.23,32.25,32.06,32.245,6099,0
+CHSCP.US,D,20240314,000000,31.81,32.06,31.6024,31.9882,6077,0
+CHSCP.US,D,20240315,000000,31.4491,31.8,31.4001,31.64,11450,0
+CHSCP.US,D,20240318,000000,31.26,31.798,31.25,31.47,13090,0
+CHSCP.US,D,20240319,000000,31.39,31.98,31.31,31.98,18883,0
+CHSCP.US,D,20240320,000000,31.7917,32.2,31.75,32.08,18658,0
+CHSCP.US,D,20240321,000000,32.06,32.2,31.9466,32.03,10444,0
+CHSCP.US,D,20240322,000000,32.017,32.05,31.65,31.65,1500,0
+CHSCP.US,D,20240325,000000,31.51,31.97,31.51,31.6,6727,0
+CHSCP.US,D,20240326,000000,31.66,31.88,31.56,31.775,3720,0
+CHSCP.US,D,20240327,000000,32,32,31.6,31.77,5065,0
+CHSCP.US,D,20240328,000000,32,32.17,31.09,31.09,43798,0
+CHSCP.US,D,20240401,000000,31.34,31.85,31.18,31.85,21205,0
+CHSCP.US,D,20240402,000000,31.74,31.8999,31.3808,31.3808,13258,0
+CHSCP.US,D,20240403,000000,31.4206,31.5,31.25,31.3,17612,0
+CHSCP.US,D,20240404,000000,31.27,31.39,30.87,30.92,20279,0
+CHSCP.US,D,20240405,000000,31,31.2599,31,31.11,3844,0
+CHSCP.US,D,20240408,000000,31.09,31.1176,30.76,30.76,6487,0
+CHSCP.US,D,20240409,000000,30.8,30.8391,30.3469,30.4899,20036,0
+CHSCP.US,D,20240410,000000,30.44,30.675,30.2,30.63,12342,0
+CHSCP.US,D,20240411,000000,30.63,30.63,30.2,30.2,6225,0
+CHSCP.US,D,20240412,000000,30.2,30.56,30.2,30.3,3854,0
+CHSCP.US,D,20240415,000000,30.41,30.7,29.9,29.9,14534,0
+CHSCP.US,D,20240416,000000,29.9,30.174,29.9,30,4003,0
+CHSCP.US,D,20240417,000000,30.1,30.5,30.01,30.4,9601,0
+CHSCP.US,D,20240418,000000,30.5,30.5,30.07,30.07,8514,0
+CHSCP.US,D,20240419,000000,30.0705,30.2,30.0705,30.16,2614,0
+CHSCP.US,D,20240422,000000,30.11,30.4299,30.02,30.03,7250,0
+CHSCP.US,D,20240423,000000,29.97,30.38,29.97,30.24,10284,0
+CHSCP.US,D,20240424,000000,30.19,30.3014,30.19,30.2565,2522,0
+CHSCP.US,D,20240425,000000,30.19,30.215,30.05,30.2037,4958,0
+CHSCP.US,D,20240426,000000,30.09,30.2494,30.07,30.07,6664,0
+CHSCP.US,D,20240429,000000,30.1,30.29,30.08,30.16,6637,0
+CHSCP.US,D,20240430,000000,30.529,30.529,30.0906,30.19,7597,0
+CHSCP.US,D,20240501,000000,30.5,30.5,30.12,30.3,10978,0
+CHSCP.US,D,20240502,000000,30.4,30.6251,30.4,30.56,6364,0
+CHSCP.US,D,20240503,000000,30.6,30.6405,30.4,30.45,17210,0
+CHSCP.US,D,20240506,000000,30.45,30.45,30.1498,30.295,19243,0
+CHSCP.US,D,20240507,000000,30.21,30.39,30.21,30.33,7497,0
+CHSCP.US,D,20240508,000000,30.14,30.24,30.1,30.19,7428,0
+CHSCP.US,D,20240509,000000,30.1,30.3694,30.1,30.24,13155,0
+CHSCP.US,D,20240510,000000,30.17,30.45,30.16,30.285,7846,0
+CHSCP.US,D,20240513,000000,30.45,30.45,30.21,30.28,5760,0
+CHSCP.US,D,20240514,000000,30.44,30.45,30.27,30.39,5973,0
+CHSCP.US,D,20240515,000000,30.45,30.67,30.362,30.5,8685,0
+CHSCP.US,D,20240516,000000,30.5,30.73,30.5,30.64,8542,0
+CHSCP.US,D,20240517,000000,30.6,30.64,30.15,30.36,11857,0
+CHSCP.US,D,20240520,000000,30.55,30.73,30.445,30.72,2799,0
+CHSCP.US,D,20240521,000000,30.55,30.6,30.3101,30.4978,6703,0
+CHSCP.US,D,20240522,000000,30.33,30.75,30.14,30.21,15214,0
+CHSCP.US,D,20240523,000000,30.3,30.8799,30.14,30.68,15637,0
+CHSCP.US,D,20240524,000000,30.76,30.76,30.3501,30.515,2012,0
+CHSCP.US,D,20240528,000000,30.27,30.6326,30.27,30.54,5213,0
+CHSCP.US,D,20240529,000000,30.44,30.44,30.2,30.36,4703,0
+CHSCP.US,D,20240530,000000,30.36,30.69,30.36,30.37,10558,0
+CHSCP.US,D,20240531,000000,30.52,33.41,30.03,33.28,107618,0
+CHSCP.US,D,20240603,000000,31.11,32.105,30.75,31.68,36446,0
+CHSCP.US,D,20240604,000000,31.6,31.68,31.5596,31.64,4635,0
+CHSCP.US,D,20240605,000000,31.5,32,31.5,31.74,10917,0
+CHSCP.US,D,20240606,000000,31.8,32,31.5168,31.695,21826,0
+CHSCP.US,D,20240607,000000,31.74,32.12,31.5101,32.09,14800,0
+CHSCP.US,D,20240610,000000,31.6551,31.95,31.65,31.95,2573,0
+CHSCP.US,D,20240611,000000,32,32.25,31.895,32.25,7208,0
+CHSCP.US,D,20240612,000000,31.5,32.05,31.5,31.6,6983,0
+CHSCP.US,D,20240613,000000,31.12,31.61,31.1,31.5,7858,0
+CHSCP.US,D,20240614,000000,31.69,32.02,31.1,31.1001,12813,0
+CHSCP.US,D,20240617,000000,31.12,31.19,30.36,30.36,17139,0
+CHSCP.US,D,20240618,000000,30.69,30.69,30.13,30.13,19384,0
+CHSCP.US,D,20240620,000000,30.1,30.7448,29.79,29.9,19933,0
+CHSCP.US,D,20240621,000000,29.95,30.4899,29.7,29.7,97620,0
+CHSCP.US,D,20240624,000000,29.95,30.2915,29.95,30.18,13316,0
+CHSCP.US,D,20240625,000000,30.15,30.17,30.15,30.17,1234,0
+CHSCP.US,D,20240626,000000,30.11,30.17,29.8304,30.03,10024,0
+CHSCP.US,D,20240627,000000,30.16,30.37,29.8274,30.37,10866,0
+CHSCP.US,D,20240628,000000,30.8,30.8,30.415,30.68,35175,0
+CHSCP.US,D,20240701,000000,30.53,30.79,30.38,30.65,5948,0
+CHSCP.US,D,20240702,000000,30.65,30.8,30.41,30.8,5733,0
+CHSCP.US,D,20240703,000000,30.7,31.39,30.6075,30.92,14262,0
+CHSCP.US,D,20240705,000000,30.7,30.7,30.6442,30.6442,2426,0
+CHSCP.US,D,20240708,000000,30.76,30.9166,30.26,30.3292,8435,0
+CHSCP.US,D,20240709,000000,30.29,30.36,30.055,30.0863,17765,0
+CHSCP.US,D,20240710,000000,30.02,30.41,30,30,8381,0
+CHSCP.US,D,20240711,000000,30.1563,30.4954,30.09,30.24,7781,0
+CHSCP.US,D,20240712,000000,30.31,30.33,30.3,30.315,4093,0
+CHSCP.US,D,20240715,000000,30.18,30.4399,30.18,30.4212,7992,0
+CHSCP.US,D,20240716,000000,30.27,30.4599,30.27,30.39,3902,0
+CHSCP.US,D,20240717,000000,30.28,30.75,30.28,30.6,10879,0
+CHSCP.US,D,20240718,000000,30.74,30.74,30.25,30.53,3325,0
+CHSCP.US,D,20240719,000000,30.41,30.7361,30.36,30.52,3928,0
+CHSCP.US,D,20240722,000000,30.555,30.6,30.51,30.51,652,0
+CHSCP.US,D,20240723,000000,30.59,30.59,30.45,30.4731,951,0
+CHSCP.US,D,20240724,000000,30.46,30.5999,30.44,30.44,3039,0
+CHSCP.US,D,20240725,000000,30.38,30.535,30.36,30.36,4151,0
+CHSCP.US,D,20240726,000000,30.58,30.58,30.4,30.56,5109,0
+CHSCP.US,D,20240729,000000,30.55,30.55,30.36,30.38,4674,0
+CHSCP.US,D,20240730,000000,30.425,30.56,30.3001,30.3001,5306,0
+CHSCP.US,D,20240731,000000,30.3,30.3015,29.4,29.5,133728,0
+CHSCP.US,D,20240801,000000,29.57,29.9099,29.5,29.74,32190,0
+CHSCP.US,D,20240802,000000,29.48,29.75,29.4281,29.65,12566,0
+CHSCP.US,D,20240805,000000,29,29.39,28.78,29.02,34303,0
+CHSCP.US,D,20240806,000000,29.06,29.4099,29,29.12,14637,0
+CHSCP.US,D,20240807,000000,29.8619,29.8619,29.12,29.32,11619,0
+CHSCP.US,D,20240808,000000,29.41,29.8999,29.3,29.48,7259,0
+CHSCP.US,D,20240809,000000,29.34,29.76,29.3054,29.435,7891,0
+CHSCP.US,D,20240812,000000,29.28,29.495,29.1994,29.29,3096,0
+CHSCP.US,D,20240813,000000,29.3,29.46,29.3,29.4,4699,0
+CHSCP.US,D,20240814,000000,29.31,29.7099,29.31,29.49,7266,0
+CHSCP.US,D,20240815,000000,29.41,29.6107,29.31,29.35,7955,0
+CHSCP.US,D,20240816,000000,29.3,29.55,29.19,29.3001,5531,0
+CHSCP.US,D,20240819,000000,29.35,29.5072,29.22,29.3,7070,0
+CHSCP.US,D,20240820,000000,29.3,29.55,29.29,29.5,17184,0
+CHSCP.US,D,20240821,000000,29.54,29.7285,29.54,29.6404,7510,0
+CHSCP.US,D,20240822,000000,29.69,29.8,29.69,29.73,6096,0
+CHSCP.US,D,20240823,000000,29.78,30,29.55,29.96,11169,0
+CHSCP.US,D,20240826,000000,29.98,30.22,29.98,30.14,11365,0
+CHSCP.US,D,20240827,000000,30.21,30.36,30.105,30.29,6568,0
+CHSCP.US,D,20240828,000000,30.2259,30.31,30.18,30.31,3341,0
+CHSCP.US,D,20240829,000000,30.34,30.34,30.01,30.02,8462,0
+CHSCP.US,D,20240830,000000,30.19,30.3199,29.93,29.99,11997,0
+CHSCP.US,D,20240903,000000,29.99,30.1406,29.86,30.1406,4534,0
+CHSCP.US,D,20240904,000000,30.08,30.33,29.99,30.32,6827,0
+CHSCP.US,D,20240905,000000,30.36,30.4,30.3018,30.3018,3369,0
+CHSCP.US,D,20240906,000000,30.39,30.39,30.07,30.07,6588,0
+CHSCP.US,D,20240909,000000,30.28,30.286,30.0705,30.19,8236,0
+CHSCP.US,D,20240910,000000,30.1,30.24,30.05,30.24,9098,0
+CHSCP.US,D,20240911,000000,30.19,30.25,30.1801,30.25,4157,0
+CHSCP.US,D,20240912,000000,30.25,30.41,30.1,30.3641,7802,0
+CHSCP.US,D,20240913,000000,30.29,30.4399,30.29,30.425,19619,0
+CHSCP.US,D,20240916,000000,30.03,30.12,29.75,29.86,10851,0
+CHSCP.US,D,20240917,000000,30,30.22,29.75,29.8668,10789,0
+CHSCP.US,D,20240918,000000,29.84,29.9184,29.6227,29.875,16018,0
+CHSCP.US,D,20240919,000000,29.88,30.3578,29.79,29.98,15614,0
+CHSCP.US,D,20240920,000000,29.89,30,29.6914,29.98,6853,0
+CHSCP.US,D,20240923,000000,29.88,30.03,29.79,30,9685,0
+CHSCP.US,D,20240924,000000,30.1,30.39,30.1,30.3,16874,0
+CHSCP.US,D,20240925,000000,30.345,30.605,30.3007,30.37,10737,0
+CHSCP.US,D,20240926,000000,30.35,30.47,30.25,30.2921,8706,0
+CHSCP.US,D,20240927,000000,30.48,30.74,30.3701,30.56,13304,0
+CHSCP.US,D,20240930,000000,30.74,30.8732,30.24,30.29,51050,0
+CHSCP.US,D,20241001,000000,30.635,30.635,30.51,30.56,7668,0
+CHSCP.US,D,20241002,000000,30.48,30.48,30.11,30.26,7144,0
+CHSCP.US,D,20241003,000000,30.1301,30.58,30.12,30.3601,11125,0
+CHSCP.US,D,20241004,000000,30.22,30.2665,30.2,30.2665,1222,0
+CHSCP.US,D,20241007,000000,30.27,30.27,30.1,30.2,3456,0
+CHSCP.US,D,20241008,000000,30.3,30.5299,30.3,30.31,2447,0
+CHSCP.US,D,20241009,000000,30.3,30.31,30.12,30.2,5462,0
+CHSCP.US,D,20241010,000000,30.55,30.55,30.2322,30.44,8479,0
+CHSCP.US,D,20241011,000000,30.5,30.5,30.2422,30.5,3964,0
+CHSCP.US,D,20241014,000000,30.56,30.76,30.539,30.7,4986,0
+CHSCP.US,D,20241015,000000,30.7,30.9,30.7,30.855,4298,0
+CHSCP.US,D,20241016,000000,30.9,30.9,30.64,30.77,7660,0
+CHSCP.US,D,20241017,000000,30.8,30.89,30.605,30.88,10148,0
+CHSCP.US,D,20241018,000000,30.9,30.9,30.5555,30.72,2961,0
+CHSCP.US,D,20241021,000000,30.62,30.65,30.2389,30.48,12255,0
+CHSCP.US,D,20241022,000000,30.37,30.392,30.1763,30.25,6112,0
+CHSCP.US,D,20241023,000000,30.29,30.67,30.2,30.3485,7739,0
+CHSCP.US,D,20241024,000000,30.39,30.63,30.3001,30.63,3179,0
+CHSCP.US,D,20241025,000000,30.7,30.7651,30.5601,30.704,4829,0
+CHSCP.US,D,20241028,000000,30.71,30.71,30.2001,30.28,4715,0
+CHSCP.US,D,20241029,000000,30.42,30.42,30.2,30.25,8067,0
+CHSCP.US,D,20241030,000000,30.25,30.59,30.2301,30.3252,7085,0
+CHSCP.US,D,20241031,000000,30.12,30.29,29.78,29.83,59578,0
+CHSCP.US,D,20241101,000000,29.87,30.015,29.73,29.73,11026,0
+CHSCP.US,D,20241104,000000,29.9385,29.9903,29.73,29.92,5270,0
+CHSCP.US,D,20241105,000000,29.76,30.01,29.7501,29.99,7334,0
+CHSCP.US,D,20241106,000000,29.78,30.0482,29.78,29.98,2742,0
+CHSCP.US,D,20241107,000000,30,30.28,29.97,30.13,3753,0
+CHSCP.US,D,20241108,000000,29.92,30.2441,29.92,29.98,12078,0
+CHSCP.US,D,20241111,000000,30.13,30.14,29.59,29.59,12526,0
+CHSCP.US,D,20241112,000000,29.64,29.9498,29.39,29.41,14849,0
+CHSCP.US,D,20241113,000000,29.36,29.893,29.27,29.48,15721,0
+CHSCP.US,D,20241114,000000,29.43,29.698,29.3001,29.35,5546,0
+CHSCP.US,D,20241115,000000,29.4,29.5501,29.002,29.1208,12689,0
+CHSCP.US,D,20241118,000000,29.25,29.42,29,29,17872,0
+CHSCP.US,D,20241119,000000,29.05,29.1919,28.8,29.05,10950,0
+CHSCP.US,D,20241120,000000,29.05,29.2199,28.82,29.1,11881,0
+CHSCP.US,D,20241121,000000,29.07,29.5599,29.07,29.17,8837,0
+CHSCP.US,D,20241122,000000,29.25,29.5,29.2,29.2,8417,0
+CHSCP.US,D,20241125,000000,29.4876,29.5424,29.15,29.33,19673,0
+CHSCP.US,D,20241126,000000,29.44,29.44,28.17,28.33,40837,0
+CHSCP.US,D,20241127,000000,28.38,28.88,28.38,28.55,24472,0
+CHSCP.US,D,20241129,000000,28.78,29.0399,28.51,28.51,103571,0
+CHSCP.US,D,20241202,000000,28.6,28.8838,28.561,28.561,7853,0
+CHSCP.US,D,20241203,000000,28.6,28.85,28.3163,28.44,20118,0
+CHSCP.US,D,20241204,000000,28.4,28.8,28.4,28.5,7125,0
+CHSCP.US,D,20241205,000000,28.49,28.7747,28.49,28.6,14041,0
+CHSCP.US,D,20241206,000000,28.6,28.7754,28.6,28.63,15128,0
+CHSCP.US,D,20241209,000000,28.6,28.7788,28.51,28.6,13305,0
+CHSCP.US,D,20241210,000000,28.6942,29.05,28.69,28.76,16476,0
+CHSCP.US,D,20241211,000000,28.855,29.0606,28.6205,28.82,9411,0
+CHSCP.US,D,20241212,000000,28.95,29.0036,28.64,28.6423,11837,0
+CHSCP.US,D,20241213,000000,28.61,29.0108,28.51,28.67,16481,0
+CHSCP.US,D,20241216,000000,28.51,28.8,28.5,28.75,16532,0
+CHSCP.US,D,20241217,000000,28.25,28.5758,28.25,28.3,15708,0
+CHSCP.US,D,20241218,000000,28.41,28.61,28.0323,28.12,19796,0
+CHSCP.US,D,20241219,000000,28.15,28.33,27.9,28.105,25156,0
+CHSCP.US,D,20241220,000000,28.15,28.3615,27.7,27.84,27193,0
+CHSCP.US,D,20241223,000000,27.84,27.9999,27.71,27.8,20018,0
+CHSCP.US,D,20241224,000000,27.8,28.1754,27.55,27.69,15145,0
+CHSCP.US,D,20241226,000000,27.6,27.6549,27.51,27.55,14063,0
+CHSCP.US,D,20241227,000000,27.6,27.65,27.06,27.14,23031,0
+CHSCP.US,D,20241230,000000,27.23,27.9143,27.2,27.62,21144,0
+CHSCP.US,D,20241231,000000,27.94,28.2901,27.6,28.21,44782,0
+CHSCP.US,D,20250102,000000,28.51,28.51,27.9036,28.5,11523,0
+CHSCP.US,D,20250103,000000,28.59,28.69,28.5,28.68,8178,0
+CHSCP.US,D,20250106,000000,28.68,28.68,28.4,28.6,15390,0
+CHSCP.US,D,20250107,000000,28.54,28.54,28.2454,28.495,14575,0
+CHSCP.US,D,20250108,000000,28.35,28.5595,28.35,28.5,10296,0
+CHSCP.US,D,20250110,000000,28.31,28.5,28.1,28.5,18274,0
+CHSCP.US,D,20250113,000000,28.26,28.52,28.2156,28.3,10282,0
+CHSCP.US,D,20250114,000000,28.46,28.47,28.31,28.43,8379,0
+CHSCP.US,D,20250115,000000,28.52,28.6799,28.41,28.65,14025,0
+CHSCP.US,D,20250116,000000,28.69,28.69,28.47,28.57,11425,0
+CHSCP.US,D,20250117,000000,28.65,28.6999,28.301,28.44,8657,0
+CHSCP.US,D,20250121,000000,28.44,28.65,28.44,28.65,14028,0
+CHSCP.US,D,20250122,000000,28.55,28.73,28.5,28.73,12390,0
+CHSCP.US,D,20250123,000000,28.7,28.7,28.4,28.56,17428,0
+CHSCP.US,D,20250124,000000,28.46,28.96,28.46,28.84,16852,0
+CHSCP.US,D,20250127,000000,28.84,28.96,28.82,28.96,6429,0
+CHSCP.US,D,20250128,000000,28.99,28.99,28.5,28.85,7680,0
+CHSCP.US,D,20250129,000000,28.89,28.99,28.8,28.9,16586,0
+CHSCP.US,D,20250130,000000,28.95,28.9546,28.52,28.74,15493,0
+CHSCP.US,D,20250131,000000,28.78,28.78,27.7,27.72,152432,0
+CHSCP.US,D,20250203,000000,27.54,28.387,27.54,27.82,50094,0
+CHSCP.US,D,20250204,000000,27.94,28.14,27.91,27.99,32360,0
+CHSCP.US,D,20250205,000000,28.02,28.3852,28.02,28.3852,26299,0
+CHSCP.US,D,20250206,000000,28.35,28.47,28.12,28.23,18155,0
+CHSCP.US,D,20250207,000000,28.13,28.47,28.0565,28.25,10622,0
+CHSCP.US,D,20250210,000000,28.26,28.365,28.07,28.17,9138,0
+CHSCP.US,D,20250211,000000,28.07,28.42,28,28.08,8853,0
+CHSCP.US,D,20250212,000000,27.97,28.28,27.7915,28.14,26360,0
+CHSCP.US,D,20250213,000000,28.15,28.43,28.15,28.24,7271,0
+CHSCP.US,D,20250214,000000,28.15,28.365,28.15,28.35,5965,0
+CHSCP.US,D,20250218,000000,28.25,28.505,28.042,28.18,7171,0
+CHSCP.US,D,20250219,000000,28,28.35,27.9709,28.35,3202,0
+CHSCP.US,D,20250220,000000,28.2,28.36,28.15,28.36,6735,0
+CHSCP.US,D,20250221,000000,28.4,28.43,28.1535,28.28,7461,0
+CHSCP.US,D,20250224,000000,28.25,28.4608,27.9,27.96,14851,0
+CHSCP.US,D,20250225,000000,28.04,28.32,28.02,28.32,14192,0
+CHSCP.US,D,20250226,000000,28.41,28.41,28.0931,28.23,6537,0
+CHSCP.US,D,20250227,000000,28.4,28.4,28.0901,28.29,6278,0
+CHSCP.US,D,20250228,000000,28.1921,28.3773,27.81,27.93,21919,0
+CHSCP.US,D,20250303,000000,27.95,28.4,27.95,28,37958,0
+CHSCP.US,D,20250304,000000,28.23,28.4594,27.8373,28.25,15000,0
+CHSCP.US,D,20250305,000000,28.4,28.49,28.1025,28.3,4432,0
+CHSCP.US,D,20250306,000000,28.1732,28.49,28.05,28.26,6425,0
+CHSCP.US,D,20250307,000000,28.3786,28.468,28.1198,28.14,8060,0
+CHSCP.US,D,20250310,000000,28.25,28.45,28.034,28.05,7299,0
+CHSCP.US,D,20250311,000000,28.16,28.368,28.0452,28.11,4633,0
+CHSCP.US,D,20250312,000000,28.2,28.3899,28.1,28.12,8188,0
+CHSCP.US,D,20250313,000000,28.25,28.6989,28.22,28.35,7844,0
+CHSCP.US,D,20250314,000000,28.45,28.45,28.2501,28.26,3649,0
+CHSCP.US,D,20250317,000000,28.2,28.47,28.09,28.42,7859,0
+CHSCP.US,D,20250318,000000,28.2092,28.29,28.05,28.25,7346,0
+CHSCP.US,D,20250319,000000,28.15,28.255,27.8,27.9,13269,0
+CHSCP.US,D,20250320,000000,27.91,28.4237,27.87,28.01,4857,0
+CHSCP.US,D,20250321,000000,27.93,28.3197,27.9287,28,5687,0
+CHSCP.US,D,20250324,000000,28.4986,28.4986,27.9714,28.35,29067,0
+CHSCP.US,D,20250325,000000,28.38,28.45,28.13,28.16,13925,0
+CHSCP.US,D,20250326,000000,28.3,28.4729,28.16,28.28,3481,0
+CHSCP.US,D,20250327,000000,28.13,28.37,28.07,28.23,9338,0
+CHSCP.US,D,20250328,000000,28.33,28.33,27.81,27.95,30759,0
+CHSCP.US,D,20250331,000000,28.1,28.27,27.8,27.8,100104,0
+CHSCP.US,D,20250401,000000,27.9,28.1696,27.5,27.65,16666,0
+CHSCP.US,D,20250402,000000,27.56,27.8003,26.9,27.075,56686,0
+CHSCP.US,D,20250403,000000,27.05,27.45,26.75,27.32,27591,0
+CHSCP.US,D,20250404,000000,27.35,27.94,27.0101,27.13,23294,0
+CHSCP.US,D,20250407,000000,26.95,27.3953,26.61,26.93,41642,0
+CHSCP.US,D,20250408,000000,27.4976,27.4976,26.6681,27.15,13484,0
+CHSCP.US,D,20250409,000000,26.98,27.38,26.8453,27.35,24500,0
+CHSCP.US,D,20250410,000000,27.28,27.2818,26.75,27.2818,23936,0
+CHSCP.US,D,20250411,000000,27.27,27.27,26.86,27.143,15722,0
+CHSCP.US,D,20250414,000000,27.19,27.3334,27.14,27.19,10908,0
+CHSCP.US,D,20250415,000000,27.18,27.3239,26.9,26.9131,10888,0
+CHSCP.US,D,20250416,000000,26.87,27.15,26.7542,26.87,17870,0
+CHSCP.US,D,20250417,000000,26.93,27.1417,26.9177,27,4705,0
+CHSCP.US,D,20250421,000000,26.99,27.2,26.96,27.05,10850,0
+CHSCP.US,D,20250422,000000,27.15,27.19,27.05,27.06,16330,0
+CHSCP.US,D,20250423,000000,27.15,27.4459,27.06,27.1,4325,0
+CHSCP.US,D,20250424,000000,27.07,27.2499,27.07,27.16,15947,0
+CHSCP.US,D,20250425,000000,27.2,27.321,27.051,27.2432,14554,0
+CHSCP.US,D,20250428,000000,27.26,27.4774,27.26,27.31,4988,0
+CHSCP.US,D,20250429,000000,27.275,27.35,27.15,27.25,9779,0
+CHSCP.US,D,20250430,000000,27.26,27.3849,27.16,27.16,5540,0
+CHSCP.US,D,20250501,000000,27.35,27.48,27.2064,27.27,11384,0
+CHSCP.US,D,20250502,000000,27.4,27.4165,27.27,27.31,3299,0
+CHSCP.US,D,20250505,000000,27.47,27.47,27.3,27.3,5811,0
+CHSCP.US,D,20250506,000000,27.39,27.39,27.23,27.2336,14266,0
+CHSCP.US,D,20250507,000000,27.3,27.3263,27.15,27.15,14434,0
+CHSCP.US,D,20250508,000000,27.15,27.4,27.15,27.18,5762,0
+CHSCP.US,D,20250509,000000,27.29,27.29,27.1,27.1,9867,0
+CHSCP.US,D,20250512,000000,27.15,27.249,27.11,27.11,6252,0
+CHSCP.US,D,20250513,000000,27.12,27.4,27.12,27.26,6461,0
+CHSCP.US,D,20250514,000000,27.2,27.39,27.2,27.3072,9748,0
+CHSCP.US,D,20250515,000000,27.28,27.472,27.12,27.3049,28438,0
+CHSCP.US,D,20250516,000000,27.4,27.6735,27.35,27.6034,18268,0
+CHSCP.US,D,20250519,000000,27.69,27.86,27.575,27.79,5510,0
+CHSCP.US,D,20250520,000000,27.6736,27.9699,27.6736,27.8385,15159,0
+CHSCP.US,D,20250521,000000,27.95,27.9747,27.6,27.62,8380,0
+CHSCP.US,D,20250522,000000,27.7802,27.7802,27.7,27.727,3152,0
+CHSCP.US,D,20250523,000000,27.7,27.72,27.41,27.51,6473,0
+CHSCP.US,D,20250527,000000,27.52,27.7399,27.41,27.69,11012,0
+CHSCP.US,D,20250528,000000,27.51,27.65,27.51,27.6399,5826,0
+CHSCP.US,D,20250529,000000,27.31,27.858,27.25,27.858,16829,0
+CHSCP.US,D,20250530,000000,27.9592,27.9592,27.25,27.32,35973,0
+CHSCP.US,D,20250602,000000,27.4,27.7565,27.26,27.3905,5943,0
+CHSCP.US,D,20250603,000000,27.41,27.8494,27.36,27.52,11448,0
+CHSCP.US,D,20250604,000000,27.43,27.7,27.43,27.62,16897,0
+CHSCP.US,D,20250605,000000,27.68,27.77,27.6,27.63,19050,0
+CHSCP.US,D,20250606,000000,27.85,27.88,27.65,27.659,18991,0
+CHSCP.US,D,20250609,000000,27.67,27.8,27.64,27.67,18332,0
+CHSCP.US,D,20250610,000000,27.77,27.8607,27.75,27.78,6142,0
+CHSCP.US,D,20250611,000000,27.9,28,27.9,27.945,19038,0
+CHSCP.US,D,20250612,000000,27.9,27.95,27.75,27.78,10707,0
+CHSCP.US,D,20250613,000000,27.383,27.4163,27.24,27.27,6248,0
+CHSCP.US,D,20250616,000000,27.44,27.44,27.32,27.3212,8604,0
+CHSCP.US,D,20250617,000000,27.3,27.48,27.3,27.46,4535,0
+CHSCP.US,D,20250618,000000,27.58,27.8,27.51,27.71,13737,0
+CHSCP.US,D,20250620,000000,27.74,27.8599,27.5901,27.61,4448,0
+CHSCP.US,D,20250623,000000,27.5595,27.8113,27.5595,27.68,9346,0
+CHSCP.US,D,20250624,000000,27.9,27.9,27.53,27.7,10103,0
+CHSCP.US,D,20250625,000000,27.75,27.7806,27.5,27.5,12169,0
+CHSCP.US,D,20250626,000000,27.5,27.6199,27.5,27.52,15503,0
+CHSCP.US,D,20250627,000000,27.64,27.7,27.54,27.65,12969,0
+CHSCP.US,D,20250630,000000,27.93,27.9599,27.53,27.55,68002,0
+CHSCP.US,D,20250701,000000,27.55,27.89,27.55,27.7,8364,0
+CHSCP.US,D,20250702,000000,27.69,27.96,27.6368,27.79,14364,0
+CHSCP.US,D,20250703,000000,27.81,27.99,27.6923,27.7278,3960,0
+CHSCP.US,D,20250707,000000,27.88,27.88,27.7,27.7,6821,0
+CHSCP.US,D,20250708,000000,27.69,27.867,27.69,27.867,3378,0
+CHSCP.US,D,20250709,000000,27.92,27.92,27.76,27.76,6408,0
+CHSCP.US,D,20250710,000000,27.9,27.9,27.75,27.8299,7422,0
+CHSCP.US,D,20250711,000000,27.76,27.8299,27.7192,27.7375,7092,0
+CHSCP.US,D,20250714,000000,27.74,27.82,27.69,27.82,5372,0
+CHSCP.US,D,20250715,000000,27.7,27.7912,27.7,27.7268,6395,0
+CHSCP.US,D,20250716,000000,27.727,27.79,27.65,27.72,7185,0
+CHSCP.US,D,20250717,000000,27.67,27.7562,27.58,27.61,8617,0
+CHSCP.US,D,20250718,000000,27.66,27.66,27.55,27.62,7989,0
+CHSCP.US,D,20250721,000000,27.5755,27.7466,27.4465,27.68,11852,0
+CHSCP.US,D,20250722,000000,27.58,27.95,27.33,27.5367,14012,0
+CHSCP.US,D,20250723,000000,27.5,27.74,27.5,27.635,2845,0
+CHSCP.US,D,20250724,000000,27.5527,27.725,27.53,27.55,3034,0
+CHSCP.US,D,20250725,000000,27.52,27.725,27.52,27.72,3151,0
+CHSCP.US,D,20250728,000000,27.7,27.8983,27.7,27.88,6038,0
+CHSCP.US,D,20250729,000000,27.94,28.35,27.78,28.29,20482,0
+CHSCP.US,D,20250730,000000,28.28,28.34,28.11,28.27,16586,0
+CHSCP.US,D,20250731,000000,28.11,28.74,28,28.39,53088,0
+CHSCP.US,D,20250801,000000,28.3,28.6317,28.08,28.32,2273,0
+CHSCP.US,D,20250804,000000,28.34,28.6071,28.2036,28.524,11365,0
+CHSCP.US,D,20250805,000000,28.75,28.75,28.5905,28.5905,7625,0
+CHSCP.US,D,20250806,000000,28.7499,28.7499,28.57,28.58,1778,0
+CHSCP.US,D,20250807,000000,28.58,28.585,28.48,28.52,2089,0
+CHSCP.US,D,20250808,000000,28.5999,28.6,28.5002,28.5999,2967,0
+CHSCP.US,D,20250811,000000,28.64,28.64,28.47,28.48,5414,0
+CHSCP.US,D,20250812,000000,28.5912,28.6,28.4001,28.49,5793,0
+CHSCP.US,D,20250813,000000,28.67,28.85,28.4779,28.72,12633,0
+CHSCP.US,D,20250814,000000,28.7,28.88,28.7,28.88,2643,0
+CHSCP.US,D,20250815,000000,28.6188,28.9,28.6188,28.8457,5249,0
+CHSCP.US,D,20250818,000000,28.7137,28.9002,28.68,28.9002,5785,0
+CHSCP.US,D,20250819,000000,28.91,30.27,28.89,29.03,15623,0
+CHSCP.US,D,20250820,000000,29.0179,29.0421,28.98,29.03,7100,0
+CHSCP.US,D,20250821,000000,29.1095,29.1095,28.71,28.85,4928,0
+CHSCP.US,D,20250822,000000,28.85,28.9999,28.7251,28.855,4997,0
+CHSCP.US,D,20250825,000000,28.8,28.9442,28.79,28.8,4527,0
+CHSCP.US,D,20250826,000000,28.98,28.98,28.65,28.795,4527,0
+CHSCP.US,D,20250827,000000,28.64,28.9981,28.64,28.89,6392,0
+CHSCP.US,D,20250828,000000,28.87,29,28.75,28.75,5566,0
+CHSCP.US,D,20250829,000000,28.795,29.3,28.45,28.46,67906,0
+CHSCP.US,D,20250902,000000,28.46,28.8755,28.4001,28.61,10915,0
+CHSCP.US,D,20250903,000000,28.53,28.75,28.52,28.71,5941,0
+CHSCP.US,D,20250904,000000,28.9174,28.9174,28.7188,28.78,3979,0
+CHSCP.US,D,20250905,000000,28.82,29.05,28.82,28.93,6407,0
+CHSCP.US,D,20250908,000000,29.06,29.8875,28.83,29.47,22946,0
+CHSCP.US,D,20250909,000000,29.11,29.512,29.11,29.49,7189,0
+CHSCP.US,D,20250910,000000,29.42,29.575,29.4,29.53,5517,0
+CHSCP.US,D,20250911,000000,29.62,30.215,29.62,30.19,14374,0
+CHSCP.US,D,20250912,000000,30.23,30.367,30.2,30.296,14427,0
+CHSCP.US,D,20250915,000000,30.31,30.57,30.1219,30.4,38686,0
+CHSCP.US,D,20250916,000000,29.85,30.075,29.8,29.85,13115,0
+CHSCP.US,D,20250917,000000,29.85,30.1,29.85,29.99,8036,0
+CHSCP.US,D,20250918,000000,29.95,29.95,29.5311,29.8,5972,0
+CHSCP.US,D,20250919,000000,29.71,29.9,29.559,29.81,2576,0
+CHSCP.US,D,20250922,000000,29.71,29.71,29.57,29.5975,4367,0
+CHSCP.US,D,20250923,000000,29.7,29.7,29.5632,29.6,6084,0
+CHSCP.US,D,20250924,000000,29.66,29.8384,29.66,29.68,3644,0
+CHSCP.US,D,20250925,000000,29.88,30,29.578,29.935,19411,0
+CHSCP.US,D,20250926,000000,29.82,30,29.56,29.7,6945,0
+CHSCP.US,D,20250929,000000,29.9,29.9,29.335,29.66,11102,0
+CHSCP.US,D,20250930,000000,29.9,30.08,29.7,29.71,36401,0
+CHSCP.US,D,20251001,000000,29.75,29.924,29.414,29.805,9986,0
+CHSCP.US,D,20251002,000000,29.7,29.98,29.6013,29.67,3746,0
+CHSCP.US,D,20251003,000000,29.86,29.86,29.4946,29.57,4706,0
+CHSCP.US,D,20251006,000000,29.65,29.6962,29.54,29.59,7723,0
+CHSCP.US,D,20251007,000000,29.64,29.6795,29.4,29.4317,8512,0
+CHSCP.US,D,20251008,000000,29.36,29.543,29.31,29.41,5060,0
+CHSCP.US,D,20251009,000000,29.31,29.3751,29.22,29.24,5326,0
+CHSCP.US,D,20251010,000000,29.12,29.3036,28.7501,28.8,7848,0
+CHSCP.US,D,20251013,000000,28.91,28.934,28.6801,28.934,2301,0
+CHSCP.US,D,20251014,000000,28.71,29.2053,28.71,28.88,3909,0
+CHSCP.US,D,20251015,000000,29.13,29.3515,28.69,28.71,19606,0
+CHSCP.US,D,20251016,000000,28.71,29.005,28.71,28.85,3551,0
+CHSCP.US,D,20251017,000000,28.71,28.743,28.495,28.56,7356,0
+CHSCP.US,D,20251020,000000,28.67,29,28.67,28.83,5568,0
+CHSCP.US,D,20251021,000000,28.99,29.4398,28.83,29.1696,4192,0
+CHSCP.US,D,20251022,000000,29.3,29.3,29.01,29.18,6216,0
+CHSCP.US,D,20251023,000000,29.23,29.28,29.0516,29.06,3991,0
+CHSCP.US,D,20251024,000000,29.29,29.29,29,29.0514,5965,0
+CHSCP.US,D,20251027,000000,28.9458,29.22,28.9458,28.95,2822,0
+CHSCP.US,D,20251028,000000,28.92,28.95,28.8,28.86,4846,0
+CHSCP.US,D,20251029,000000,28.8,29.32,28.8,28.8,4493,0
+CHSCP.US,D,20251030,000000,28.76,29.145,28.71,28.71,4633,0
+CHSCP.US,D,20251031,000000,29,29.2,28.05,28.25,35113,0
+CHSCP.US,D,20251103,000000,28.35,28.6499,28.26,28.55,11808,0
+CHSCP.US,D,20251104,000000,28.54,28.64,28.28,28.28,11969,0
+CHSCP.US,D,20251105,000000,28.3,28.6695,28.28,28.28,10451,0
+CHSCP.US,D,20251106,000000,28.3,28.4,28.2056,28.33,5229,0
+CHSCP.US,D,20251107,000000,28.2,28.5816,28.05,28.11,14534,0
+CHSCP.US,D,20251110,000000,28.3,28.337,28.25,28.3188,6455,0
+CHSCP.US,D,20251111,000000,28.34,28.71,28.34,28.5194,3258,0
+CHSCP.US,D,20251112,000000,28.37,28.6674,28.2,28.3,6414,0
+CHSCP.US,D,20251113,000000,28.17,28.5099,28.05,28.05,16002,0
+CHSCP.US,D,20251114,000000,28.18,28.24,27.5,27.83,25486,0
+CHSCP.US,D,20251117,000000,27.99,27.99,27.621,27.66,7882,0
+CHSCP.US,D,20251118,000000,27.75,27.96,27.693,27.96,10557,0
+CHSCP.US,D,20251119,000000,27.82,28.1206,27.75,27.92,18430,0
+CHSCP.US,D,20251120,000000,27.82,28,27.71,27.71,17675,0
+CHSCP.US,D,20251121,000000,27.73,27.835,27.61,27.61,10269,0
+CHSCP.US,D,20251124,000000,27.63,27.82,27.565,27.6,9209,0
+CHSCP.US,D,20251125,000000,27.76,27.76,27.6,27.6178,9849,0
+CHSCP.US,D,20251126,000000,27.72,27.92,27.715,27.82,8555,0
+CHSCP.US,D,20251128,000000,27.75,27.82,27.69,27.75,30065,0
+CHSCP.US,D,20251201,000000,27.79,27.929,27.17,27.3,36850,0
+CHSCP.US,D,20251202,000000,27.4,27.58,27.35,27.4444,19382,0
+CHSCP.US,D,20251203,000000,27.59,27.62,27.49,27.57,21729,0
+CHSCP.US,D,20251204,000000,27.75,27.8,27.7,27.7,7719,0
+CHSCP.US,D,20251205,000000,27.79,27.8485,27.7,27.73,9946,0
+CHSCP.US,D,20251208,000000,27.82,28,27.78,27.95,12053,0
+CHSCP.US,D,20251209,000000,27.98,28.1,27.88,27.91,15239,0
+CHSCP.US,D,20251210,000000,27.9,28.38,27.85,28.28,30509,0
+CHSCP.US,D,20251211,000000,28.35,28.39,27.88,28.39,11291,0
+CHSCP.US,D,20251212,000000,28.39,28.42,28.1901,28.4,17666,0
+CHSCP.US,D,20251215,000000,28.25,28.45,28.25,28.32,22511,0
+CHSCP.US,D,20251216,000000,28.01,28.1399,27.8368,27.98,7666,0
+CHSCP.US,D,20251217,000000,27.89,27.905,27.6401,27.71,16986,0
+CHSCP.US,D,20251218,000000,27.77,27.82,27.63,27.63,12420,0
+CHSCP.US,D,20251219,000000,27.6,28.22,27.6,28.1,36779,0
+CHSCP.US,D,20251222,000000,28.02,28.2399,27.75,27.84,8463,0
+CHSCP.US,D,20251223,000000,27.91,27.9799,27.8,27.94,7154,0
+CHSCP.US,D,20251224,000000,27.96,27.96,27.76,27.77,5781,0
+CHSCP.US,D,20251226,000000,27.9,27.9,27.6401,27.8,2855,0
+CHSCP.US,D,20251229,000000,27.72,27.8599,27.65,27.78,8225,0
+CHSCP.US,D,20251230,000000,27.86,27.93,27.72,27.9,6998,0
+CHSCP.US,D,20251231,000000,28.23,28.31,27.61,27.7,62557,0
+CHSCP.US,D,20260102,000000,27.896,27.93,27.7601,27.88,11296,0
+CHSCP.US,D,20260105,000000,27.95,28.08,27.84,27.85,13963,0
+CHSCP.US,D,20260106,000000,27.95,28.09,27.8,27.82,15770,0
+CHSCP.US,D,20260107,000000,27.95,28.19,27.85,27.92,10783,0
+CHSCP.US,D,20260108,000000,27.86,28.08,27.8001,27.85,33542,0
+CHSCP.US,D,20260109,000000,27.91,27.9605,27.71,27.908,14447,0
+CHSCP.US,D,20260112,000000,27.92,28,27.77,27.8473,28917,0
+CHSCP.US,D,20260113,000000,27.97,27.9899,27.87,27.89,11852,0
+CHSCP.US,D,20260114,000000,28.01,28.17,27.9,28.09,15904,0
+CHSCP.US,D,20260115,000000,27.9,28.24,27.9,27.92,24707,0
+CHSCP.US,D,20260116,000000,27.99,28.2222,27.9,27.93,5489,0
+CHSCP.US,D,20260120,000000,27.9,27.96,27.79,27.85,14140,0
+CHSCP.US,D,20260121,000000,27.86,27.91,27.762,27.85,6239,0
+CHSCP.US,D,20260122,000000,27.82,27.9599,27.82,27.8401,2367,0
+CHSCP.US,D,20260123,000000,27.85,27.88,27.82,27.83,9437,0
+CHSCP.US,D,20260126,000000,27.82,27.93,27.78,27.78,6408,0
+CHSCP.US,D,20260127,000000,27.77,27.88,27.77,27.8347,10944,0
+CHSCP.US,D,20260128,000000,27.88,27.99,27.65,27.71,33239,0
+CHSCP.US,D,20260129,000000,27.732,27.98,27.73,27.87,43026,0
+CHSCP.US,D,20260130,000000,27.98,27.98,27.84,27.98,11139,0
+CHSCP.US,D,20260202,000000,27.99,28.28,27.885,28.24,18574,0
+CHSCP.US,D,20260203,000000,28.26,28.3,28.186,28.28,9923,0
+CHSCP.US,D,20260204,000000,28.32,28.4,28.1818,28.34,19028,0
+CHSCP.US,D,20260205,000000,28.24,28.4299,28.22,28.42,8477,0
+CHSCP.US,D,20260206,000000,28.2537,28.3269,28.2537,28.32,5167,0
+CHSCP.US,D,20260209,000000,28.27,28.45,28.2,28.33,14266,0
+CHSCP.US,D,20260210,000000,28.33,28.4399,28.3001,28.42,8545,0
+CHSCP.US,D,20260211,000000,28.385,28.44,28.3301,28.44,8988,0
+CHSCP.US,D,20260212,000000,28.33,28.45,28.28,28.45,7349,0
+CHSCP.US,D,20260213,000000,28.3,28.4399,28.24,28.43,10130,0
+CHSCP.US,D,20260217,000000,28.4,28.44,28.22,28.42,17040,0
+CHSCP.US,D,20260218,000000,28.2748,28.45,28.18,28.2,14870,0
diff --git a/daily/us/nasdaq stocks/1/cifg.us.txt b/daily/us/nasdaq stocks/1/cifg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f68a2d097b661359882a989a7ab7bfefaa5f85bb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cifg.us.txt	
@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIFG.US,D,20251212,000000,15,16.08,12.5813,12.5813,4773,0
+CIFG.US,D,20251215,000000,11.56,11.56,9.01,9.1706,55282,0
+CIFG.US,D,20251216,000000,8.969,9.54,7.81,9.414,39420,0
+CIFG.US,D,20251217,000000,10.39,10.47,8.641,8.6618,37944,0
+CIFG.US,D,20251218,000000,9.9901,10.51,9.341,9.5695,53900,0
+CIFG.US,D,20251219,000000,10.08,11.2825,10.08,10.9763,32023,0
+CIFG.US,D,20251222,000000,11.65,12.238,11.08,11.1153,27841,0
+CIFG.US,D,20251223,000000,10.53,11.66,10.27,10.5513,36444,0
+CIFG.US,D,20251224,000000,10.58,11.11,10.43,10.9004,20020,0
+CIFG.US,D,20251226,000000,11.03,11.03,9.5751,9.5751,25857,0
+CIFG.US,D,20251229,000000,8.96,9.8,8.96,9.3733,19749,0
+CIFG.US,D,20251230,000000,9.35,9.5099,8.8244,8.8244,4213,0
+CIFG.US,D,20251231,000000,8.9398,9.18,8.76,8.9683,3721,0
+CIFG.US,D,20260102,000000,9.19,10.84,9.07,10.6987,83545,0
+CIFG.US,D,20260105,000000,11.22,13.6,11.22,13.3069,43362,0
+CIFG.US,D,20260106,000000,13.14,13.14,10.6301,12.405,42309,0
+CIFG.US,D,20260107,000000,11.24,12.31,10.3644,10.3644,50327,0
+CIFG.US,D,20260108,000000,9.93,11.32,9.8,10.9289,51699,0
+CIFG.US,D,20260109,000000,11.47,12.95,10.68,11.0207,59737,0
+CIFG.US,D,20260112,000000,10.34,12.54,10.31,12.3675,55527,0
+CIFG.US,D,20260113,000000,13.35,14.43,12.36,13.181,143864,0
+CIFG.US,D,20260114,000000,13.15,14.159,12.43,12.95,222378,0
+CIFG.US,D,20260115,000000,13.21,13.78,11.5801,12.37,73883,0
+CIFG.US,D,20260116,000000,12.09,15,12.09,14.015,229480,0
+CIFG.US,D,20260120,000000,12.2,13.97,11.61,12.51,137125,0
+CIFG.US,D,20260121,000000,13.41,14.78,10.3,12.61,228609,0
+CIFG.US,D,20260122,000000,12.76,13.0348,11.6,12,72898,0
+CIFG.US,D,20260123,000000,11.75,13.4,10.49,12.1,194830,0
+CIFG.US,D,20260126,000000,11.6717,11.85,10.25,10.5722,101581,0
+CIFG.US,D,20260127,000000,10.7,13.46,10.58,13.46,88063,0
+CIFG.US,D,20260128,000000,13.57,14.11,12.855,13.7896,79198,0
+CIFG.US,D,20260129,000000,13.41,13.435,10.47,11.9018,175727,0
+CIFG.US,D,20260130,000000,11.13,11.13,9.14,9.4633,101133,0
+CIFG.US,D,20260202,000000,9.0901,10.22,8.7112,9.3532,100258,0
+CIFG.US,D,20260203,000000,10.045,10.49,8.32,9.8686,138099,0
+CIFG.US,D,20260204,000000,8.685,8.685,5.6609,7.4232,233702,0
+CIFG.US,D,20260205,000000,6.88,7.83,5.82,5.826,176470,0
+CIFG.US,D,20260206,000000,6.59,7.805,6.59,7.6772,231383,0
+CIFG.US,D,20260209,000000,8.19,10,7.97,9.81,139325,0
+CIFG.US,D,20260210,000000,9.8,11.16,9.8,10.134,174255,0
+CIFG.US,D,20260211,000000,10.315,10.67,8.465,9.2077,163525,0
+CIFG.US,D,20260212,000000,9.21,9.55,8.05,8.9802,73854,0
+CIFG.US,D,20260213,000000,9.3,10.515,8.67,9.37,102305,0
+CIFG.US,D,20260217,000000,8.9,8.98,7.69,8.39,93122,0
+CIFG.US,D,20260218,000000,8.16,9.03,7.9,8.26,80775,0
diff --git a/daily/us/nasdaq stocks/1/cigi.us.txt b/daily/us/nasdaq stocks/1/cigi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efb12615aecbc5c2257aebf34db01025d322218b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cigi.us.txt	
@@ -0,0 +1,2694 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIGI.US,D,20150603,000000,41.159,42.3344,40.9743,41.7632,90550.126841615,0
+CIGI.US,D,20150604,000000,41.9609,42.4333,41.3568,41.6933,147171.36899816,0
+CIGI.US,D,20150605,000000,41.9989,41.9989,41.4956,41.5655,40008.285515101,0
+CIGI.US,D,20150608,000000,41.4756,41.7832,40.1914,40.8255,41629.525828694,0
+CIGI.US,D,20150609,000000,40.7157,40.7157,38.9871,39.1858,31245.176198088,0
+CIGI.US,D,20150610,000000,39.6701,39.8469,39.2936,39.6112,19028.294279728,0
+CIGI.US,D,20150611,000000,39.779,40.0825,39.1858,39.2936,12493.263837169,0
+CIGI.US,D,20150612,000000,39.0869,39.2936,38.8293,39.1059,16104.253689432,0
+CIGI.US,D,20150615,000000,38.9171,39.037,37.8316,38.1882,22181.651751934,0
+CIGI.US,D,20150616,000000,37.8027,38.7194,37.8027,38.2171,9012.4538742,0
+CIGI.US,D,20150617,000000,37.9495,38.0893,37.4482,37.9205,16409.675737391,0
+CIGI.US,D,20150618,000000,37.8316,37.9495,36.854,37.4881,40717.265219872,0
+CIGI.US,D,20150619,000000,37.4582,37.8027,37.0328,37.1116,44264.166511251,0
+CIGI.US,D,20150622,000000,37.4781,37.6169,37.1216,37.5081,114251.879147,0
+CIGI.US,D,20150623,000000,37.4781,37.6169,36.9728,37.1516,38245.850090813,0
+CIGI.US,D,20150624,000000,36.7452,37.3693,36.7452,37.1516,22890.631456704,0
+CIGI.US,D,20150625,000000,37.1716,37.6849,36.864,37.568,152034.08855517,0
+CIGI.US,D,20150626,000000,37.568,38.0294,37.568,37.8516,77283.794738793,0
+CIGI.US,D,20150629,000000,37.7538,37.9006,37.2694,37.6269,53177.483392835,0
+CIGI.US,D,20150630,000000,37.8616,38.0593,37.4192,37.9894,59435.130532821,0
+CIGI.US,D,20150701,000000,38.0394,38.8682,38.0394,38.6226,48314.763835822,0
+CIGI.US,D,20150702,000000,38.4348,38.9571,38.2271,38.7793,69989.715403273,0
+CIGI.US,D,20150706,000000,38.287,39.2836,38.2471,38.7194,83358.188650003,0
+CIGI.US,D,20150707,000000,38.7594,38.9171,38.337,38.7094,84878.289203452,0
+CIGI.US,D,20150708,000000,38.5147,38.5836,37.9695,38.0593,49530.443725076,0
+CIGI.US,D,20150709,000000,38.3959,38.8492,38.1981,38.3769,56619.239389016,0
+CIGI.US,D,20150710,000000,38.7294,38.9871,38.4748,38.9271,21066.110239061,0
+CIGI.US,D,20150713,000000,38.9871,40.0336,38.8592,39.7889,47604.782747288,0
+CIGI.US,D,20150714,000000,39.8089,40.7256,39.5323,40.489,42778.113005772,0
+CIGI.US,D,20150715,000000,39.9647,40.2104,39.76,39.9357,30561.231087412,0
+CIGI.US,D,20150716,000000,40.2803,41.3168,40.2203,40.8555,22080.51199179,0
+CIGI.US,D,20150717,000000,40.7756,41.4456,40.6957,41.3568,18738.894371989,0
+CIGI.US,D,20150720,000000,41.4956,41.942,41.2669,41.5655,25322.992618974,0
+CIGI.US,D,20150721,000000,41.902,42.2555,41.2479,41.8231,15698.693265093,0
+CIGI.US,D,20150722,000000,41.6833,41.6833,40.9833,41.159,31095.970017281,0
+CIGI.US,D,20150723,000000,41.2379,41.4057,40.0336,40.2104,19142.452028801,0
+CIGI.US,D,20150724,000000,40.3002,40.479,40.0336,40.0825,30386.990312511,0
+CIGI.US,D,20150727,000000,39.9258,40.0426,39.2447,39.6212,107264.2232432,0
+CIGI.US,D,20150728,000000,39.9357,42.1387,39.7001,41.9709,61077.399905453,0
+CIGI.US,D,20150729,000000,42.1487,42.5991,41.6534,41.7632,18434.473707794,0
+CIGI.US,D,20150730,000000,41.5056,41.6334,41.1491,41.3668,12154.796125004,0
+CIGI.US,D,20150731,000000,41.6144,41.6434,40.8844,41.0222,24615.014297968,0
+CIGI.US,D,20150803,000000,41.1001,41.4656,40.9244,41.2669,20408.201106244,0
+CIGI.US,D,20150804,000000,40.8255,41.0602,40.0236,40.2603,19550.015220667,0
+CIGI.US,D,20150805,000000,40.459,44.3896,40.459,44.104,28259.049814436,0
+CIGI.US,D,20150806,000000,45.3572,46.8871,45.2274,46.6784,26993.300736993,0
+CIGI.US,D,20150807,000000,46.6484,46.7483,45.6908,45.9574,20663.553966013,0
+CIGI.US,D,20150810,000000,46.1561,47.0439,42.0089,47.0239,26841.090404895,0
+CIGI.US,D,20150811,000000,46.8671,47.1278,45.3393,45.8575,37331.586714464,0
+CIGI.US,D,20150812,000000,45.4661,46.945,45.4661,45.7497,31197.109777425,0
+CIGI.US,D,20150813,000000,45.8975,46.5216,45.514,46.0563,30993.828873374,0
+CIGI.US,D,20150814,000000,46.216,46.7972,45.9075,46.7383,22992.772600612,0
+CIGI.US,D,20150817,000000,46.8572,47.3994,46.0663,46.5116,17220.796586069,0
+CIGI.US,D,20150818,000000,45.4072,47.2127,45.4072,46.5895,7191.9381916116,0
+CIGI.US,D,20150819,000000,46.285,46.4827,45.2474,45.7976,24917.432194635,0
+CIGI.US,D,20150820,000000,45.4861,46.1262,44.8609,45.8675,16912.370386818,0
+CIGI.US,D,20150821,000000,45.6119,45.6119,43.6077,43.7854,20156.85378153,0
+CIGI.US,D,20150824,000000,39.7989,42.4533,37.1316,41.2379,27072.410054333,0
+CIGI.US,D,20150825,000000,42.3154,42.4033,40.7955,40.9144,29071.172046878,0
+CIGI.US,D,20150826,000000,41.3368,41.8032,40.1914,41.7532,37274.507839927,0
+CIGI.US,D,20150827,000000,42.3154,43.2731,41.9799,42.4922,10838.977859371,0
+CIGI.US,D,20150828,000000,42.4722,42.7878,42.2655,42.5411,64015.459868443,0
+CIGI.US,D,20150831,000000,42.5112,43.8244,42.0189,43.3221,54492.300274705,0
+CIGI.US,D,20150901,000000,42.6979,43.6576,42.6979,43.1153,99565.584867106,0
+CIGI.US,D,20150902,000000,43.6077,44.8809,43.5398,44.802,55910.259684245,0
+CIGI.US,D,20150903,000000,44.2308,45.0906,42.2755,42.3834,42847.208485474,0
+CIGI.US,D,20150904,000000,42.1866,42.4922,41.0023,41.3068,28562.469094867,0
+CIGI.US,D,20150908,000000,41.7732,42.2655,41.179,41.9799,28562.469094867,0
+CIGI.US,D,20150909,000000,42.2955,42.5411,41.2669,42.0688,74749.292432615,0
+CIGI.US,D,20150910,000000,41.5455,42.1676,41.1391,41.3568,28346.170201887,0
+CIGI.US,D,20150911,000000,41.2379,42.3734,41.2379,42.0089,16712.093634058,0
+CIGI.US,D,20150914,000000,42.0189,42.1487,40.9933,41.6534,42640.923430132,0
+CIGI.US,D,20150915,000000,41.5156,42.0987,40.6258,42.0688,58340.618078988,0
+CIGI.US,D,20150916,000000,42.2655,44.1229,42.2655,43.7854,66140.396215226,0
+CIGI.US,D,20150917,000000,43.8343,44.3496,43.5877,44.0441,13979.317342648,0
+CIGI.US,D,20150918,000000,43.5487,44.1609,42.9076,43.3121,26235.253227796,0
+CIGI.US,D,20150921,000000,43.1942,43.5677,42.619,42.9476,54492.300274705,0
+CIGI.US,D,20150922,000000,42.1187,43.4499,42.1187,43.1153,35248.70848576,0
+CIGI.US,D,20150923,000000,43.7075,44.4485,43.4009,43.9841,12254.934501384,0
+CIGI.US,D,20150924,000000,43.6875,43.6875,42.8178,42.9775,18663.790589704,0
+CIGI.US,D,20150925,000000,43.3221,43.6776,42.5511,43.4798,60266.279056775,0
+CIGI.US,D,20150928,000000,43.4009,43.4009,41.8621,42.1577,38968.849168277,0
+CIGI.US,D,20150929,000000,42.3544,42.3544,40.1814,40.5569,36563.525367629,0
+CIGI.US,D,20150930,000000,41.0023,41.0023,39.74,40.0725,41831.805348981,0
+CIGI.US,D,20151001,000000,40.4191,41.3967,40.0626,41.3967,30792.55073685,0
+CIGI.US,D,20151002,000000,41.0702,42.0189,41.0702,41.902,22383.931272221,0
+CIGI.US,D,20151005,000000,42.2455,42.8078,41.932,42.4533,23362.283209454,0
+CIGI.US,D,20151006,000000,42.3834,42.3834,40.9344,41.2379,41730.665588837,0
+CIGI.US,D,20151007,000000,41.6633,42.1577,40.7256,41.2479,30892.68911323,0
+CIGI.US,D,20151008,000000,41.3668,41.8521,40.3102,41.5255,19851.431733571,0
+CIGI.US,D,20151009,000000,41.4856,41.7432,40.8455,41.4556,21270.392526876,0
+CIGI.US,D,20151012,000000,41.5455,42.1087,41.228,41.5855,9596.2606084954,0
+CIGI.US,D,20151013,000000,41.5855,42.1676,41.218,41.7432,38793.607009612,0
+CIGI.US,D,20151014,000000,41.6833,41.6833,40.4091,40.7356,15194.997231901,0
+CIGI.US,D,20151015,000000,40.7256,40.9833,39.8469,40.8944,38084.627304842,0
+CIGI.US,D,20151016,000000,40.6557,41.3967,40.6168,40.7057,16712.093634058,0
+CIGI.US,D,20151019,000000,39.8269,41.3967,39.8269,41.3268,9926.7172505494,0
+CIGI.US,D,20151020,000000,41.8032,42.2855,41.0901,41.7233,13816.091789149,0
+CIGI.US,D,20151021,000000,41.8231,41.9709,40.459,41.0602,13370.476014258,0
+CIGI.US,D,20151022,000000,41.1391,42.3834,40.9543,41.7432,18636.753228082,0
+CIGI.US,D,20151023,000000,42.0288,42.6979,42.0089,42.2555,11545.954796614,0
+CIGI.US,D,20151026,000000,41.7932,42.4922,41.188,41.2969,28361.190958344,0
+CIGI.US,D,20151027,000000,41.9509,45.6119,41.3867,45.3173,53784.321953698,0
+CIGI.US,D,20151028,000000,46.1661,48.0605,45.6998,47.6361,176746.23707823,0
+CIGI.US,D,20151029,000000,47.8029,50.0747,47.3994,48.9013,58238.47693508,0
+CIGI.US,D,20151030,000000,48.7236,49.7402,48.7236,48.9393,26336.39298794,0
+CIGI.US,D,20151102,000000,49.138,49.2349,48.1893,48.437,30057.535054221,0
+CIGI.US,D,20151103,000000,48.3092,48.8115,48.1104,48.5448,21472.672047163,0
+CIGI.US,D,20151104,000000,48.419,48.6946,47.2716,47.5073,32245.558578124,0
+CIGI.US,D,20151105,000000,47.0139,47.695,46.6285,46.7683,30082.569648316,0
+CIGI.US,D,20151106,000000,46.5116,46.5116,45.6618,45.8076,22992.772600612,0
+CIGI.US,D,20151109,000000,45.4461,45.4561,44.7121,44.9508,36109.898522628,0
+CIGI.US,D,20151110,000000,44.8509,45.5719,44.772,45.1395,29474.729703689,0
+CIGI.US,D,20151111,000000,45.2674,45.7397,44.4085,44.5843,33220.906364065,0
+CIGI.US,D,20151112,000000,44.3696,44.7421,43.9342,44.4185,35146.567341852,0
+CIGI.US,D,20151113,000000,44.2707,44.2807,43.6676,43.8054,12965.916973682,0
+CIGI.US,D,20151116,000000,43.5487,43.9642,43.1253,43.8643,19651.154980811,0
+CIGI.US,D,20151117,000000,43.9442,44.5074,43.5098,43.9142,33830.749076219,0
+CIGI.US,D,20151118,000000,44.094,44.5174,43.9542,44.4585,53077.345016455,0
+CIGI.US,D,20151119,000000,44.5274,44.7221,44.3007,44.3307,27552.072877193,0
+CIGI.US,D,20151120,000000,44.3307,44.6223,44.104,44.1309,21371.53228702,0
+CIGI.US,D,20151123,000000,44.1909,44.3896,44.1229,44.3107,15297.138375809,0
+CIGI.US,D,20151124,000000,44.3207,44.5843,44.074,44.5174,55810.121307865,0
+CIGI.US,D,20151125,000000,44.5553,45.524,44.2907,45.1685,22281.790128314,0
+CIGI.US,D,20151127,000000,45.2274,45.2274,44.1909,44.3207,12865.778597302,0
+CIGI.US,D,20151130,000000,44.3796,44.782,43.6476,44.782,24715.152674348,0
+CIGI.US,D,20151201,000000,44.7421,44.9308,44.4785,44.9009,31669.762913939,0
+CIGI.US,D,20151202,000000,44.8909,45.1585,43.6776,44.1309,17963.823338808,0
+CIGI.US,D,20151203,000000,44.3007,44.3007,43.0175,43.342,24164.391604258,0
+CIGI.US,D,20151204,000000,43.342,43.8643,43.1743,43.8643,33729.609316075,0
+CIGI.US,D,20151207,000000,43.381,43.7375,43.1453,43.342,18636.753228082,0
+CIGI.US,D,20151208,000000,43.0075,43.9142,42.9276,43.0175,11835.354704352,0
+CIGI.US,D,20151209,000000,42.9775,43.7854,42.5791,42.9975,18536.614851702,0
+CIGI.US,D,20151210,000000,43.0764,44.802,43.0764,44.3007,55910.259684245,0
+CIGI.US,D,20151211,000000,43.8244,44.3207,43.5677,43.8743,19851.431733571,0
+CIGI.US,D,20151214,000000,43.9242,44.114,43.5977,43.8244,29000.073799648,0
+CIGI.US,D,20151215,000000,44.2807,44.3496,43.8443,44.1809,61178.539665597,0
+CIGI.US,D,20151216,000000,44.3596,44.4285,43.9142,44.3896,25423.130995354,0
+CIGI.US,D,20151217,000000,44.4285,44.6922,43.9042,44.104,21778.094095122,0
+CIGI.US,D,20151218,000000,43.9941,44.4485,43.2042,43.8343,20865.833486301,0
+CIGI.US,D,20151221,000000,43.9642,43.9642,43.1253,43.6576,18028.913283455,0
+CIGI.US,D,20151222,000000,43.7475,44.6622,43.5098,43.9142,22214.697416139,0
+CIGI.US,D,20151223,000000,44.2807,44.2907,43.9042,44.094,73940.174351464,0
+CIGI.US,D,20151224,000000,44.074,44.7221,44.074,44.6422,15675.661438525,0
+CIGI.US,D,20151228,000000,44.1809,44.5553,43.381,43.5777,17939.790128477,0
+CIGI.US,D,20151229,000000,44.1519,44.4095,43.4798,44.0241,23072.883301716,0
+CIGI.US,D,20151230,000000,44.1719,44.5653,43.8343,44.1918,15697.691881329,0
+CIGI.US,D,20151231,000000,43.8353,44.5653,43.8353,44.0241,35851.541511568,0
+CIGI.US,D,20160104,000000,43.4898,44.4195,43.0165,43.2242,15504.424814915,0
+CIGI.US,D,20160105,000000,43.386,43.4698,42.9965,43.2731,37366.635146197,0
+CIGI.US,D,20160106,000000,42.9865,43.0265,41.6214,41.9699,11869.401752321,0
+CIGI.US,D,20160107,000000,41.4636,43.2042,40.9863,41.93,127867.69418339,0
+CIGI.US,D,20160108,000000,41.8012,42.4722,41.0782,41.167,219375.14390319,0
+CIGI.US,D,20160111,000000,41.5235,41.5235,40.0895,40.2473,18588.686807419,0
+CIGI.US,D,20160112,000000,40.7226,41.2949,40.5159,41.0103,126358.60885134,0
+CIGI.US,D,20160113,000000,41.0202,41.1031,38.282,38.6275,61597.118078866,0
+CIGI.US,D,20160114,000000,38.7554,39.3296,37.1256,39.3296,42094.167895097,0
+CIGI.US,D,20160115,000000,38.4108,39.8239,37.9055,39.1818,55575.797507136,0
+CIGI.US,D,20160119,000000,39.8339,39.8339,37.6319,39.1219,44325.250920843,0
+CIGI.US,D,20160120,000000,39.2207,40.1095,37.4422,39.8439,56720.37914916,0
+CIGI.US,D,20160121,000000,41.0782,41.0782,39.6461,39.9527,16718.101936641,0
+CIGI.US,D,20160122,000000,41.0202,41.3548,40.2473,41.226,11732.212176681,0
+CIGI.US,D,20160125,000000,41.2359,41.95,40.1095,40.2573,29871.277674154,0
+CIGI.US,D,20160126,000000,40.0016,42.8267,40.0016,42.4223,37237.456640667,0
+CIGI.US,D,20160127,000000,42.4523,42.4523,41.2949,41.6514,10681.760608455,0
+CIGI.US,D,20160128,000000,42.0678,42.9166,41.94,42.2056,18194.141604482,0
+CIGI.US,D,20160129,000000,42.4323,42.9865,41.7412,42.7568,15961.055811208,0
+CIGI.US,D,20160201,000000,41.7412,45.9894,37.1256,38.4598,118543.80995864,0
+CIGI.US,D,20160202,000000,37.7877,37.9155,35.8005,35.8204,63264.422045593,0
+CIGI.US,D,20160203,000000,36.148,36.8979,33.8162,34.1807,107644.74907344,0
+CIGI.US,D,20160204,000000,34.0519,34.6411,33.8462,34.1108,70268.10008961,0
+CIGI.US,D,20160205,000000,34.5772,34.8618,31.6212,31.9957,156308.99584283,0
+CIGI.US,D,20160208,000000,31.7491,31.7491,30.6526,31.2468,379333.18218131,0
+CIGI.US,D,20160209,000000,30.3959,32.0956,30.3959,31.5613,297619.26567147,0
+CIGI.US,D,20160210,000000,31.9078,32.7487,31.9078,32.6129,74469.906362515,0
+CIGI.US,D,20160211,000000,32.3243,32.6788,31.789,32.513,97043.099166094,0
+CIGI.US,D,20160212,000000,32.6798,32.7087,31.7591,32.4131,57224.075182351,0
+CIGI.US,D,20160216,000000,33.1342,33.1342,32.1156,32.6888,48743.356086729,0
+CIGI.US,D,20160217,000000,33.0153,33.0153,31.6812,32.1156,44003.806732663,0
+CIGI.US,D,20160218,000000,31.9558,32.553,31.828,32.0556,73001.877764784,0
+CIGI.US,D,20160219,000000,31.9758,32.8465,31.7591,32.6698,43213.714943025,0
+CIGI.US,D,20160222,000000,32.7587,33.1741,32.6418,32.8366,56783.466326279,0
+CIGI.US,D,20160223,000000,32.7187,32.8755,32.3143,32.8066,65948.130532577,0
+CIGI.US,D,20160224,000000,32.3043,32.9454,32.3043,32.8855,31724.839020948,0
+CIGI.US,D,20160225,000000,32.9554,33.4188,32.9055,33.243,18565.654980852,0
+CIGI.US,D,20160226,000000,33.223,34.1807,33.0942,34.0719,60283.30258076,0
+CIGI.US,D,20160229,000000,33.8841,34.2606,33.6674,33.963,31744.866696224,0
+CIGI.US,D,20160301,000000,33.943,34.3295,33.8562,34.2706,31407.400367823,0
+CIGI.US,D,20160302,000000,34.0329,35.2882,33.8162,35.2882,45121.351013064,0
+CIGI.US,D,20160303,000000,35.1394,35.9992,35.1394,35.9293,44698.767064741,0
+CIGI.US,D,20160304,000000,35.8704,36.3058,35.2782,35.5838,42740.060422748,0
+CIGI.US,D,20160307,000000,35.388,36.1779,35.388,36.148,47902.193725137,0
+CIGI.US,D,20160308,000000,36.0581,36.2558,35.7515,35.8304,52855.037820892,0
+CIGI.US,D,20160309,000000,35.6726,35.7715,34.6061,35.1394,26657.83717612,0
+CIGI.US,D,20160310,000000,35.0695,35.3681,34.696,35.2582,43684.365312011,0
+CIGI.US,D,20160311,000000,35.4859,35.9692,35.2782,35.7226,36399.298430366,0
+CIGI.US,D,20160314,000000,35.8104,35.9193,35.5748,35.8304,35990.733854736,0
+CIGI.US,D,20160315,000000,35.6427,35.7026,33.6874,33.8362,51353.963558955,0
+CIGI.US,D,20160316,000000,34.1008,34.1907,33.2031,33.7673,29547.830718447,0
+CIGI.US,D,20160317,000000,33.963,34.5282,33.6474,34.2306,22884.623154121,0
+CIGI.US,D,20160318,000000,34.1607,34.696,34.0719,34.2706,22285.795663369,0
+CIGI.US,D,20160321,000000,34.0719,34.5672,34.0329,34.4793,12986.946032722,0
+CIGI.US,D,20160322,000000,34.1707,35.1194,33.934,34.6061,66061.286897886,0
+CIGI.US,D,20160323,000000,34.4294,35.0795,34.3005,34.8038,47633.822876438,0
+CIGI.US,D,20160324,000000,34.6261,35.2293,34.0519,34.8428,46579.365773157,0
+CIGI.US,D,20160328,000000,35.0106,35.0205,34.4693,34.8328,58738.167433217,0
+CIGI.US,D,20160329,000000,34.7649,35.7415,34.7649,35.5348,94753.935882047,0
+CIGI.US,D,20160330,000000,35.7625,36.7691,35.5248,36.2758,38084.627304842,0
+CIGI.US,D,20160331,000000,36.3257,37.6898,36.2369,37.4132,60057.991233905,0
+CIGI.US,D,20160401,000000,37.2834,37.3134,36.5644,36.6033,95379.800734422,0
+CIGI.US,D,20160404,000000,36.7591,36.7591,35.8804,36.2558,30258.813190745,0
+CIGI.US,D,20160405,000000,36.0192,36.9079,35.6037,36.5644,67134.77029268,0
+CIGI.US,D,20160406,000000,36.5045,36.828,36.0381,36.6333,99271.178040549,0
+CIGI.US,D,20160407,000000,36.5045,36.7491,36.2179,36.6623,32331.677581811,0
+CIGI.US,D,20160408,000000,36.9179,37.2415,36.3847,36.9868,66779.279056531,0
+CIGI.US,D,20160411,000000,37.0967,37.7687,36.9818,37.3333,82469.961251513,0
+CIGI.US,D,20160412,000000,37.3733,37.6709,37.2535,37.4332,41407.21863313,0
+CIGI.US,D,20160413,000000,37.582,38.6186,36.4346,38.3909,120566.60516152,0
+CIGI.US,D,20160414,000000,38.4009,39.2107,37.557,38.0543,84326.526749598,0
+CIGI.US,D,20160415,000000,37.9255,38.7154,37.9255,38.5487,104353.20064183,0
+CIGI.US,D,20160418,000000,38.4997,38.9731,38.302,38.4398,70464.371307315,0
+CIGI.US,D,20160419,000000,38.5487,38.7554,38.1442,38.2521,75063.726934448,0
+CIGI.US,D,20160420,000000,38.1242,38.2521,37.7777,38.0843,84886.300273562,0
+CIGI.US,D,20160421,000000,37.9255,37.9844,37.0767,37.4622,73166.104702047,0
+CIGI.US,D,20160422,000000,37.2834,37.8866,37.2634,37.4522,252365.73200158,0
+CIGI.US,D,20160425,000000,37.5121,37.6898,36.3847,36.7891,61034.34040361,0
+CIGI.US,D,20160426,000000,35.8005,40.1494,35.8005,39.2307,56835.538281997,0
+CIGI.US,D,20160427,000000,39.3795,41.4037,38.9042,40.9723,89592.803963422,0
+CIGI.US,D,20160428,000000,40.8625,41.9889,40.8625,41.0881,122098.72232013,0
+CIGI.US,D,20160429,000000,41.167,41.4037,40.8924,40.9324,71048.17804161,0
+CIGI.US,D,20160502,000000,40.8525,42.4812,40.2773,40.8125,54341.091326371,0
+CIGI.US,D,20160503,000000,40.6228,40.6228,39.2796,39.8439,33743.628688769,0
+CIGI.US,D,20160504,000000,39.716,39.716,38.4847,38.8942,59779.606547569,0
+CIGI.US,D,20160505,000000,39.3545,39.3545,38.7154,39.1618,76436.624074618,0
+CIGI.US,D,20160506,000000,38.9631,39.7959,38.6186,39.3695,41665.57564419,0
+CIGI.US,D,20160509,000000,39.5583,39.5583,38.9142,39.013,33840.762913857,0
+CIGI.US,D,20160510,000000,39.1718,39.4294,38.7953,39.1618,17366.998615583,0
+CIGI.US,D,20160511,000000,39.0629,39.2018,38.4897,39.013,33922.876382489,0
+CIGI.US,D,20160512,000000,39.1788,39.4494,38.3619,39.0829,49646.604241676,0
+CIGI.US,D,20160513,000000,38.6865,38.6865,37.9545,38.282,36921.019371306,0
+CIGI.US,D,20160516,000000,38.282,39.1618,36.6133,38.7853,21597.845017638,0
+CIGI.US,D,20160517,000000,38.5986,38.5986,37.6219,38.2321,26701.898061727,0
+CIGI.US,D,20160518,000000,37.8866,38.1242,37.4332,37.7498,19023.287360909,0
+CIGI.US,D,20160519,000000,37.5221,37.7098,36.6423,37.5221,18417.45018381,0
+CIGI.US,D,20160520,000000,37.8956,38.6086,37.4332,38.1832,17947.801198587,0
+CIGI.US,D,20160523,000000,38.312,38.312,37.7777,37.8566,11327.653136106,0
+CIGI.US,D,20160524,000000,38.282,38.9142,38.282,38.6475,37184.383301185,0
+CIGI.US,D,20160525,000000,38.9042,39.4095,38.7753,39.1219,20081.749999245,0
+CIGI.US,D,20160526,000000,39.1518,39.4294,38.9631,39.033,19460.892065689,0
+CIGI.US,D,20160527,000000,39.013,39.6861,38.993,39.4095,14980.701106448,0
+CIGI.US,D,20160531,000000,38.9731,39.1119,38.6765,38.7654,12174.82380028,0
+CIGI.US,D,20160601,000000,38.8153,39.2018,36.4945,39.053,14538.089482848,0
+CIGI.US,D,20160602,000000,38.7254,39.053,38.7254,38.8742,8895.2919738354,0
+CIGI.US,D,20160603,000000,38.3669,39.2407,38.3669,39.043,10111.973246852,0
+CIGI.US,D,20160606,000000,39.0729,39.2307,38.7903,39.043,11618.054427608,0
+CIGI.US,D,20160607,000000,39.2207,39.2207,37.9345,38.312,32310.648522771,0
+CIGI.US,D,20160608,000000,38.1542,38.4298,38.1542,38.2021,8219.3579332704,0
+CIGI.US,D,20160609,000000,37.8267,38.322,37.1256,38.1542,16639.994003065,0
+CIGI.US,D,20160610,000000,37.7098,38.0244,36.9479,37.2485,8266.422970169,0
+CIGI.US,D,20160613,000000,36.838,36.9968,35.6237,35.7026,15744.756918227,0
+CIGI.US,D,20160614,000000,32.6598,35.6826,32.6598,35.1394,14368.855626766,0
+CIGI.US,D,20160615,000000,35.3481,36.3557,35.2093,35.9692,49501.403595925,0
+CIGI.US,D,20160616,000000,35.8704,35.8704,34.9456,35.4569,20008.648984488,0
+CIGI.US,D,20160617,000000,34.9017,35.8204,34.9017,35.7715,9255.7901288034,0
+CIGI.US,D,20160620,000000,36.168,36.7591,35.9493,36.1979,15609.570110114,0
+CIGI.US,D,20160621,000000,36.3557,36.3557,35.8404,36.118,14592.164206094,0
+CIGI.US,D,20160622,000000,36.3157,37.3933,36.138,36.2369,12511.288744917,0
+CIGI.US,D,20160623,000000,36.3557,37.8466,36.3557,37.4032,17625.355626644,0
+CIGI.US,D,20160624,000000,35.9692,36.4845,34.9606,35.1294,25349.028596833,0
+CIGI.US,D,20160627,000000,34.8328,35.0205,32.7087,32.9454,45577.982009357,0
+CIGI.US,D,20160628,000000,33.6484,33.6484,32.6888,33.0842,64596.262451447,0
+CIGI.US,D,20160629,000000,33.6085,34.5302,33.1931,34.4413,32022.249998796,0
+CIGI.US,D,20160630,000000,34.3025,34.3025,33.263,33.7872,65937.115311175,0
+CIGI.US,D,20160701,000000,33.7872,34.1727,33.6784,33.965,26016.951567288,0
+CIGI.US,D,20160705,000000,33.945,33.945,33.213,33.3319,25339.014759195,0
+CIGI.US,D,20160706,000000,33.1641,34.0928,32.5919,33.9251,57281.154056888,0
+CIGI.US,D,20160707,000000,34.0539,34.2526,33.4687,33.9051,29005.080718467,0
+CIGI.US,D,20160708,000000,34.3215,34.7879,34.1927,34.4214,17687.441419999,0
+CIGI.US,D,20160711,000000,34.5692,34.5692,34.2626,34.3814,27447.928965758,0
+CIGI.US,D,20160712,000000,34.689,36.3307,34.5792,36.3008,30907.709869687,0
+CIGI.US,D,20160713,000000,36.3108,36.5994,35.9043,36.3407,18109.023984559,0
+CIGI.US,D,20160714,000000,36.7651,37.2505,36.2418,37.1416,15866.925737411,0
+CIGI.US,D,20160715,000000,37.1416,37.1416,36.6193,36.844,30844.622692568,0
+CIGI.US,D,20160718,000000,37.0028,37.0028,36.1729,36.5494,38408.074260549,0
+CIGI.US,D,20160719,000000,36.2329,36.7751,36.2329,36.5994,15632.601936682,0
+CIGI.US,D,20160720,000000,36.8141,37.4492,36.5694,37.0228,12952.898984753,0
+CIGI.US,D,20160721,000000,36.8939,37.7657,36.884,37.0228,8826.1964941332,0
+CIGI.US,D,20160722,000000,36.854,36.854,36.5095,36.6583,9337.903597435,0
+CIGI.US,D,20160725,000000,36.3807,36.884,36.3807,36.8141,40510.980164529,0
+CIGI.US,D,20160726,000000,37.8047,39.2497,37.8047,39.1209,99062.890217679,0
+CIGI.US,D,20160727,000000,39.1608,40.1504,39.1608,39.6961,32034.266603962,0
+CIGI.US,D,20160728,000000,39.8738,40.0706,39.6461,39.8838,24328.618541521,0
+CIGI.US,D,20160729,000000,39.776,41.0602,39.776,40.8545,25923.822877254,0
+CIGI.US,D,20160801,000000,40.8545,41.7243,40.2553,41.7243,30041.512914,0
+CIGI.US,D,20160802,000000,41.5166,41.7842,40.6947,41.169,50649.990773004,0
+CIGI.US,D,20160803,000000,41.2389,41.9639,40.9044,41.904,16950.422969843,0
+CIGI.US,D,20160804,000000,41.8241,42.8817,41.7842,42.643,35833.516603819,0
+CIGI.US,D,20160805,000000,42.613,42.7219,42.2086,42.5451,13887.190036378,0
+CIGI.US,D,20160808,000000,42.8018,43.0614,42.5931,42.8717,26366.434500854,0
+CIGI.US,D,20160809,000000,42.9616,43.5937,42.8717,43.2492,45787.271215991,0
+CIGI.US,D,20160810,000000,43.1103,43.9612,43.1103,43.3081,19592.073338747,0
+CIGI.US,D,20160811,000000,43.4559,43.4559,42.8018,43.2102,14238.675737472,0
+CIGI.US,D,20160812,000000,43.0814,43.0814,42.623,42.643,15250.07333891,0
+CIGI.US,D,20160815,000000,42.8417,44.0111,42.7818,43.6636,18722.872231769,0
+CIGI.US,D,20160816,000000,43.5737,43.7914,43.4459,43.5058,18555.641143214,0
+CIGI.US,D,20160817,000000,43.328,44.1,42.8916,43.5737,28380.217249856,0
+CIGI.US,D,20160818,000000,43.6636,43.8613,42.7718,43.1103,22790.493080324,0
+CIGI.US,D,20160819,000000,42.7618,42.7618,42.0718,42.633,21162.243080385,0
+CIGI.US,D,20160822,000000,42.3863,42.8417,41.894,42.633,18574.667434726,0
+CIGI.US,D,20160823,000000,42.7319,43.3181,42.2885,43.0814,13098.099630504,0
+CIGI.US,D,20160824,000000,42.9516,43.368,42.673,42.8217,17591.308578675,0
+CIGI.US,D,20160825,000000,42.8717,42.8717,41.5865,42.2985,19305.6775823,0
+CIGI.US,D,20160826,000000,42.5152,42.6779,41.9639,42.4163,8055.1309960072,0
+CIGI.US,D,20160829,000000,42.2785,42.6919,41.7842,41.8541,15904.978320435,0
+CIGI.US,D,20160830,000000,41.7542,42.1417,41.0412,41.9929,13894.199722725,0
+CIGI.US,D,20160831,000000,41.8541,41.914,40.5659,40.7246,34476.64160387,0
+CIGI.US,D,20160901,000000,40.7945,42.8407,40.7945,42.4063,196000.84408857,0
+CIGI.US,D,20160902,000000,42.9216,43.1004,42.623,42.9216,6713.2767525152,0
+CIGI.US,D,20160906,000000,43.1802,43.1802,42.0518,42.4163,19293.660977135,0
+CIGI.US,D,20160907,000000,42.5052,42.5052,41.8241,42.0618,20662.552582249,0
+CIGI.US,D,20160908,000000,41.7842,42.3963,41.5465,42.0318,18160.094556513,0
+CIGI.US,D,20160909,000000,41.7342,41.7342,40.6248,40.7246,119770.5050693,0
+CIGI.US,D,20160912,000000,40.3572,40.8645,39.7859,40.6158,15858.914667301,0
+CIGI.US,D,20160913,000000,40.0905,40.8744,40.0316,40.6348,19478.916973438,0
+CIGI.US,D,20160914,000000,40.6158,40.9933,40.5659,40.7646,7123.8440956732,0
+CIGI.US,D,20160915,000000,40.5858,41.894,40.5858,41.6544,13226.27675227,0
+CIGI.US,D,20160916,000000,41.5465,41.8042,40.6947,41.5964,12473.236161893,0
+CIGI.US,D,20160919,000000,41.5665,41.7842,41.3678,41.7043,17497.178504877,0
+CIGI.US,D,20160920,000000,42.0019,42.0019,41.159,41.2879,8887.280903725,0
+CIGI.US,D,20160921,000000,41.3378,41.3378,40.6947,40.8645,20796.738006598,0
+CIGI.US,D,20160922,000000,41.219,42.1317,41.219,42.1217,9683.380995946,0
+CIGI.US,D,20160923,000000,40.7846,42.0019,40.7846,41.189,7611.5179886438,0
+CIGI.US,D,20160926,000000,41.3678,41.5865,40.9344,41.2579,8563.8339480176,0
+CIGI.US,D,20160927,000000,40.9643,40.9643,39.7959,40.6248,15358.222785401,0
+CIGI.US,D,20160928,000000,40.8045,41.4766,40.6747,41.4766,21065.108855297,0
+CIGI.US,D,20160929,000000,41.5765,41.8641,40.9244,41.4367,23739.804888407,0
+CIGI.US,D,20160930,000000,41.7742,41.7742,41.0602,41.5265,36571.53643774,0
+CIGI.US,D,20161003,000000,41.4267,42.1317,41.4267,41.6344,57680.706178644,0
+CIGI.US,D,20161004,000000,41.5365,42.0418,41.1541,41.924,28594.513375309,0
+CIGI.US,D,20161005,000000,42.3085,42.4852,41.6693,41.7742,43007.429887682,0
+CIGI.US,D,20161006,000000,41.6154,41.7043,41.0512,41.6344,28659.603319956,0
+CIGI.US,D,20161007,000000,41.5865,41.944,41.219,41.4267,59302.947876,0
+CIGI.US,D,20161010,000000,40.9094,41.7043,40.8545,40.8844,28820.826105928,0
+CIGI.US,D,20161011,000000,40.9543,41.6643,40.7446,41.4267,31638.720017261,0
+CIGI.US,D,20161012,000000,42.9616,42.9616,40.2883,40.6747,33343.075183249,0
+CIGI.US,D,20161013,000000,40.3871,40.9933,40.0026,40.7546,34338.450644466,0
+CIGI.US,D,20161014,000000,40.6048,41.1391,40.4071,40.447,21069.114390352,0
+CIGI.US,D,20161017,000000,40.2783,41.169,40.2283,41.0702,16483.778135912,0
+CIGI.US,D,20161018,000000,41.5665,41.6643,41.0702,41.3178,20894.873615451,0
+CIGI.US,D,20161019,000000,40.9743,41.6154,40.9244,41.1191,10464.46033171,0
+CIGI.US,D,20161020,000000,40.9244,41.2679,40.1794,40.5759,16439.717250305,0
+CIGI.US,D,20161021,000000,40.4271,41.219,40.2783,41.0222,30711.438651982,0
+CIGI.US,D,20161024,000000,40.9743,41.0702,40.3272,40.8744,12625.44649399,0
+CIGI.US,D,20161025,000000,40.9743,40.9743,40.2283,40.2783,15809.846862874,0
+CIGI.US,D,20161026,000000,40.0316,40.1305,39.4884,39.8838,14234.670202417,0
+CIGI.US,D,20161027,000000,40.2283,40.2283,39.042,39.2896,18870.075645047,0
+CIGI.US,D,20161028,000000,35.7755,37.2115,34.1428,35.3321,101023.5996272,0
+CIGI.US,D,20161031,000000,35.2322,36.0731,33.995,34.4413,39828.036437617,0
+CIGI.US,D,20161101,000000,34.689,35.8744,34.1927,35.382,47559.720477917,0
+CIGI.US,D,20161102,000000,35.5288,35.5788,35.2822,35.431,98028.460789673,0
+CIGI.US,D,20161103,000000,35.3321,35.5878,35.3321,35.5288,33471.252305015,0
+CIGI.US,D,20161104,000000,35.1324,35.9243,35.1324,35.6766,27218.612083848,0
+CIGI.US,D,20161107,000000,35.6277,36.5195,35.431,35.5288,19516.969556462,0
+CIGI.US,D,20161108,000000,35.5288,35.9243,35.5288,35.6766,17105.637453232,0
+CIGI.US,D,20161109,000000,35.431,35.5878,35.0335,35.5288,18221.178966105,0
+CIGI.US,D,20161110,000000,35.5788,35.5788,35.0825,35.0825,26598.755534056,0
+CIGI.US,D,20161111,000000,35.0335,35.2322,34.8358,35.0335,18846.042434716,0
+CIGI.US,D,20161114,000000,34.8358,35.2322,34.5891,35.0825,23396.330257423,0
+CIGI.US,D,20161115,000000,35.1823,35.4799,34.8358,35.0825,22451.023984396,0
+CIGI.US,D,20161116,000000,34.7389,34.8468,33.8951,33.8951,20732.649445715,0
+CIGI.US,D,20161117,000000,33.8951,34.7389,33.8951,34.4903,45421.766142204,0
+CIGI.US,D,20161118,000000,34.1428,34.6391,34.0439,34.0928,20783.720017669,0
+CIGI.US,D,20161121,000000,34.2925,34.4903,33.8472,34.2925,15050.797969914,0
+CIGI.US,D,20161122,000000,34.0439,35.1324,34.0439,34.9836,17574.28505469,0
+CIGI.US,D,20161123,000000,34.5392,35.9243,34.5392,35.382,15562.505073216,0
+CIGI.US,D,20161125,000000,34.689,35.4799,34.689,35.4799,6733.3044277912,0
+CIGI.US,D,20161128,000000,35.382,35.9742,35.382,35.9243,34489.6595928,0
+CIGI.US,D,20161129,000000,35.8244,35.8244,34.8358,34.8847,35064.453873221,0
+CIGI.US,D,20161130,000000,35.382,35.8244,34.8358,35.0825,27862.501843971,0
+CIGI.US,D,20161201,000000,34.9347,35.9742,34.6391,35.9742,26431.524445501,0
+CIGI.US,D,20161202,000000,35.6277,36.2229,35.4799,35.7256,18662.789205941,0
+CIGI.US,D,20161205,000000,35.382,35.6766,34.689,35.0825,36314.180810443,0
+CIGI.US,D,20161206,000000,35.1823,35.4799,34.9886,35.2822,23900.026290615,0
+CIGI.US,D,20161207,000000,35.382,35.6277,35.2622,35.5288,81468.577487713,0
+CIGI.US,D,20161208,000000,35.3321,36.5195,35.3321,36.4196,25012.563652196,0
+CIGI.US,D,20161209,000000,36.0731,37.4102,36.0731,37.2604,21506.719095133,0
+CIGI.US,D,20161212,000000,37.609,38.0523,37.3104,37.8536,32533.957102098,0
+CIGI.US,D,20161213,000000,38.3499,38.3499,37.5091,37.609,35725.367157329,0
+CIGI.US,D,20161214,000000,37.609,37.9525,36.9629,36.9629,20445.252305505,0
+CIGI.US,D,20161215,000000,37.0627,37.609,36.7162,36.9629,15314.161899793,0
+CIGI.US,D,20161216,000000,37.0627,37.1116,36.4196,37.1116,25709.526751801,0
+CIGI.US,D,20161219,000000,36.6683,37.3104,36.6683,37.0627,35150.572876908,0
+CIGI.US,D,20161220,000000,36.9629,37.6589,36.9629,37.2604,24979.517987991,0
+CIGI.US,D,20161221,000000,37.3603,37.5091,37.0128,37.0627,13296.373615736,0
+CIGI.US,D,20161222,000000,36.7651,36.9629,36.0731,36.2708,22985.762914265,0
+CIGI.US,D,20161223,000000,36.3707,36.3707,35.6966,35.9742,19340.726014033,0
+CIGI.US,D,20161227,000000,36.2229,36.5694,35.6766,35.8744,20588.450183728,0
+CIGI.US,D,20161228,000000,35.6277,35.7256,35.3311,35.5288,58742.172968272,0
+CIGI.US,D,20161229,000000,35.8244,35.8993,35.5288,35.7755,24724.165128222,0
+CIGI.US,D,20161230,000000,36.5704,36.6203,35.7256,36.4206,23636.662360735,0
+CIGI.US,D,20170103,000000,36.3956,36.5704,35.8244,36.2229,28446.308578267,0
+CIGI.US,D,20170104,000000,36.2718,37.3124,36.2718,36.6693,33888.82933452,0
+CIGI.US,D,20170105,000000,36.5205,37.0647,36.4705,36.9648,44605.638374707,0
+CIGI.US,D,20170106,000000,37.3623,37.3623,36.1729,36.4705,67681.525827714,0
+CIGI.US,D,20170109,000000,36.4705,36.7661,36.0232,36.6203,15298.139759573,0
+CIGI.US,D,20170110,000000,36.7172,36.7661,36.3717,36.4705,15474.383302001,0
+CIGI.US,D,20170111,000000,36.4206,36.5205,35.8744,36.4705,32064.308116876,0
+CIGI.US,D,20170112,000000,36.5704,37.2135,36.5704,36.9648,33190.864851151,0
+CIGI.US,D,20170113,000000,37.1136,37.1136,36.6693,36.6693,10448.438191489,0
+CIGI.US,D,20170117,000000,36.6693,36.8151,36.2718,36.6693,25192.81272968,0
+CIGI.US,D,20170118,000000,36.5205,36.5704,35.2312,35.2312,20930.923430948,0
+CIGI.US,D,20170119,000000,35.1314,35.1314,34.3894,34.7859,114252.88053076,0
+CIGI.US,D,20170120,000000,34.687,36.2229,34.687,35.9243,43022.450644139,0
+CIGI.US,D,20170123,000000,35.6277,36.3717,35.6277,36.3717,40987.638836098,0
+CIGI.US,D,20170124,000000,36.2229,36.86,36.2229,36.6693,22291.803965952,0
+CIGI.US,D,20170125,000000,36.4206,37.0148,36.4206,37.0148,13573.756918309,0
+CIGI.US,D,20170126,000000,36.7661,36.8151,36.5704,36.6203,9649.3339479768,0
+CIGI.US,D,20170127,000000,36.6693,36.7172,36.123,36.6203,22035.449722419,0
+CIGI.US,D,20170130,000000,36.1729,36.6203,35.9243,36.3217,16918.378689401,0
+CIGI.US,D,20170131,000000,36.3717,36.5704,35.7755,36.3217,21991.388836812,0
+CIGI.US,D,20170201,000000,36.5704,37.0647,36.2229,37.0148,29515.786438005,0
+CIGI.US,D,20170202,000000,37.1136,37.3124,36.4206,36.5704,16147.313191275,0
+CIGI.US,D,20170203,000000,36.6203,36.9648,36.1729,36.3717,22145.601936437,0
+CIGI.US,D,20170206,000000,36.2229,36.2968,35.9243,35.9243,17628.359777935,0
+CIGI.US,D,20170207,000000,35.8244,36.0232,35.5288,36.0232,38846.680349093,0
+CIGI.US,D,20170208,000000,36.0232,37.3623,35.9243,37.3124,41305.077489222,0
+CIGI.US,D,20170209,000000,38.0054,38.3529,37.8566,38.1053,18602.706180113,0
+CIGI.US,D,20170210,000000,38.7983,39.8399,38.7983,39.0959,16523.833486464,0
+CIGI.US,D,20170213,000000,39.0959,39.0959,38.7484,38.8482,10262.180811422,0
+CIGI.US,D,20170214,000000,39.0959,39.0959,38.4029,38.6505,25354.035515652,0
+CIGI.US,D,20170215,000000,41.1261,42.2176,40.8814,41.6723,55386.535975778,0
+CIGI.US,D,20170216,000000,42.0708,44.9927,42.0708,44.6432,102105.0940921,0
+CIGI.US,D,20170217,000000,44.5953,45.9834,44.2008,45.8336,81022.961712822,0
+CIGI.US,D,20170221,000000,45.8336,46.6774,45.0427,45.6858,63799.160975462,0
+CIGI.US,D,20170222,000000,45.6858,46.4317,45.5869,46.3319,69558.119001076,0
+CIGI.US,D,20170223,000000,46.8761,49.106,46.5785,47.8168,106758.52444248,0
+CIGI.US,D,20170224,000000,47.9157,48.9083,47.1268,48.5119,85887.684037362,0
+CIGI.US,D,20170227,000000,48.6117,49.3158,48.2183,48.6117,74028.296122679,0
+CIGI.US,D,20170228,000000,49.0561,50.7907,48.3131,49.9978,123930.25322412,0
+CIGI.US,D,20170301,000000,50.0467,52.2257,49.898,50.2964,106644.36669341,0
+CIGI.US,D,20170302,000000,50.0467,50.592,49.5504,50.1466,52715.845477723,0
+CIGI.US,D,20170303,000000,50.5421,50.5421,48.7605,49.155,55195.271676892,0
+CIGI.US,D,20170306,000000,49.155,49.9978,47.3714,48.0146,104977.06272668,0
+CIGI.US,D,20170307,000000,48.3131,49.106,47.4214,48.6117,53702.208485066,0
+CIGI.US,D,20170308,000000,48.3631,48.6617,47.7669,48.1144,46029.606086831,0
+CIGI.US,D,20170309,000000,48.2133,48.5868,47.0239,47.5192,53745.26798691,0
+CIGI.US,D,20170310,000000,47.5692,48.9083,47.5692,48.5119,40938.571031672,0
+CIGI.US,D,20170313,000000,48.6117,49.1011,48.1634,48.4619,52804.968632702,0
+CIGI.US,D,20170314,000000,48.5618,48.9563,47.9646,48.2133,61992.664665567,0
+CIGI.US,D,20170315,000000,48.1634,49.0062,47.9646,48.7605,81337.396214655,0
+CIGI.US,D,20170316,000000,48.3631,48.9563,48.1634,48.3631,54603.453872486,0
+CIGI.US,D,20170317,000000,48.6117,48.8584,47.0239,47.2227,79501.85977561,0
+CIGI.US,D,20170320,000000,47.1238,48.3631,46.8262,48.2632,61512.000458943,0
+CIGI.US,D,20170321,000000,48.2632,48.5618,47.0239,47.3225,44726.805810127,0
+CIGI.US,D,20170322,000000,47.4703,47.4703,46.0323,47.0739,69228.663742785,0
+CIGI.US,D,20170323,000000,47.1737,47.5692,47.1737,47.4703,24735.180349624,0
+CIGI.US,D,20170324,000000,47.3714,47.668,47.0269,47.2227,45923.459407868,0
+CIGI.US,D,20170327,000000,46.7273,47.3225,46.282,46.6774,41832.806732745,0
+CIGI.US,D,20170328,000000,46.282,46.6774,46.282,46.5785,52349.339020173,0
+CIGI.US,D,20170329,000000,46.232,46.7273,46.1821,46.5785,16514.82103259,0
+CIGI.US,D,20170330,000000,46.3818,46.9251,45.9334,46.4317,29140.26752658,0
+CIGI.US,D,20170331,000000,46.4817,47.0739,46.4817,46.7763,37915.393448759,0
+CIGI.US,D,20170403,000000,46.4817,47.2726,46.1322,47.1737,65985.181731837,0
+CIGI.US,D,20170404,000000,47.2227,47.2227,46.7273,47.0239,30927.737544963,0
+CIGI.US,D,20170405,000000,47.1238,47.9646,47.1238,47.4703,37246.469094541,0
+CIGI.US,D,20170406,000000,47.4703,47.5692,46.9251,47.2726,20725.639759369,0
+CIGI.US,D,20170407,000000,47.1238,47.5192,46.9251,47.0739,20585.446032437,0
+CIGI.US,D,20170410,000000,47.0239,47.7669,47.0239,47.7669,25510.251382805,0
+CIGI.US,D,20170411,000000,47.6191,48.1144,47.3225,47.7669,30145.656825435,0
+CIGI.US,D,20170412,000000,47.9157,48.1634,47.5192,47.8168,23507.483855205,0
+CIGI.US,D,20170413,000000,47.8168,48.0146,46.9251,47.0739,20178.884224334,0
+CIGI.US,D,20170417,000000,47.0239,47.9157,47.0239,47.8168,19754.297508483,0
+CIGI.US,D,20170418,000000,47.8168,48.1634,47.4703,48.0146,19645.146678228,0
+CIGI.US,D,20170419,000000,47.9646,48.9563,47.8168,48.9083,20298.048892226,0
+CIGI.US,D,20170420,000000,49.0561,49.3517,48.8085,49.2039,45210.474168042,0
+CIGI.US,D,20170421,000000,49.106,49.4016,48.8584,49.2039,20200.914667137,0
+CIGI.US,D,20170424,000000,49.4016,49.4506,48.9563,48.9563,22597.226013911,0
+CIGI.US,D,20170425,000000,49.0062,49.0561,47.9646,48.2133,31026.874537579,0
+CIGI.US,D,20170426,000000,48.0645,48.7116,47.9646,48.4619,32761.271216481,0
+CIGI.US,D,20170427,000000,48.413,48.9083,47.8658,48.5119,37424.715404497,0
+CIGI.US,D,20170501,000000,48.413,50.0467,48.413,49.849,49324.158669733,0
+CIGI.US,D,20170502,000000,51.5337,54.5555,51.5337,53.0216,119724.44141616,0
+CIGI.US,D,20170503,000000,54.0123,54.0123,51.3859,51.3859,109136.81088151,0
+CIGI.US,D,20170504,000000,51.1362,51.7324,50.592,51.5337,123149.17388836,0
+CIGI.US,D,20170505,000000,51.5836,52.0779,51.1862,51.9301,25419.125460299,0
+CIGI.US,D,20170508,000000,52.0779,52.2257,51.4278,52.1269,31641.724168552,0
+CIGI.US,D,20170509,000000,52.0779,52.4245,51.2361,51.5836,18709.854242839,0
+CIGI.US,D,20170510,000000,51.5836,51.8802,51.1862,51.4348,38457.142064975,0
+CIGI.US,D,20170511,000000,51.343,51.5337,50.7907,51.2361,39787.981087065,0
+CIGI.US,D,20170512,000000,51.0374,51.4348,50.7408,50.8906,24801.271678035,0
+CIGI.US,D,20170515,000000,51.2361,51.5337,51.0374,51.336,27481.976013727,0
+CIGI.US,D,20170516,000000,51.4348,52.2916,51.336,51.6835,32492.900367782,0
+CIGI.US,D,20170517,000000,51.7823,51.8323,50.8906,51.0863,35783.447415629,0
+CIGI.US,D,20170518,000000,50.8906,51.2361,50.592,50.7907,33945.908209056,0
+CIGI.US,D,20170519,000000,50.6919,51.3859,50.6919,51.2361,28603.525829183,0
+CIGI.US,D,20170522,000000,51.7324,51.7324,51.1362,51.336,17664.409593432,0
+CIGI.US,D,20170523,000000,51.6336,51.8323,51.1362,51.4348,32980.574260753,0
+CIGI.US,D,20170524,000000,51.7823,52.5243,51.3859,52.5243,19123.425737289,0
+CIGI.US,D,20170525,000000,52.4744,53.5139,52.4744,52.8728,21772.08579254,0
+CIGI.US,D,20170526,000000,52.8209,53.0216,52.3256,52.5742,26106.074722266,0
+CIGI.US,D,20170530,000000,52.4744,52.6741,52.029,52.2757,51470.124075556,0
+CIGI.US,D,20170531,000000,51.9301,53.2683,51.5337,53.1205,40320.717249407,0
+CIGI.US,D,20170601,000000,53.1055,53.8125,53.1055,53.6138,27165.538744366,0
+CIGI.US,D,20170602,000000,53.8625,54.6554,53.8125,54.4566,25920.818725963,0
+CIGI.US,D,20170605,000000,54.3079,54.6054,54.21,54.4067,14169.58025777,0
+CIGI.US,D,20170606,000000,54.3079,54.8541,54.3079,54.5066,20578.43634609,0
+CIGI.US,D,20170607,000000,54.4067,54.903,54.3079,54.6054,25715.535054384,0
+CIGI.US,D,20170608,000000,54.1111,54.4566,53.6138,54.0123,23218.083947467,0
+CIGI.US,D,20170609,000000,53.7137,53.8125,52.723,53.2683,21812.141143092,0
+CIGI.US,D,20170612,000000,53.1694,53.2683,52.5243,53.1694,22023.433117253,0
+CIGI.US,D,20170613,000000,53.3172,53.3172,52.6741,52.773,56437.988927768,0
+CIGI.US,D,20170614,000000,52.773,53.0716,52.1269,52.4744,39330.348707009,0
+CIGI.US,D,20170615,000000,52.4744,52.5243,51.8323,52.2257,25875.756456592,0
+CIGI.US,D,20170616,000000,52.1758,52.1758,51.5836,52.0779,51490.151750832,0
+CIGI.US,D,20170619,000000,52.1758,53.1694,52.1478,53.0216,58517.863005181,0
+CIGI.US,D,20170620,000000,52.773,53.2194,52.6292,53.0216,24759.213559955,0
+CIGI.US,D,20170621,000000,52.9218,53.465,52.9218,53.0716,20379.160977094,0
+CIGI.US,D,20170622,000000,53.3662,53.5139,52.9218,53.0716,42095.169278861,0
+CIGI.US,D,20170623,000000,53.3172,53.6138,53.1205,53.2683,23195.052120899,0
+CIGI.US,D,20170626,000000,53.6138,54.1611,53.3662,53.5639,17268.863006731,0
+CIGI.US,D,20170627,000000,54.2839,54.2839,53.3172,53.7636,24752.203873608,0
+CIGI.US,D,20170628,000000,54.0622,56.391,54.0622,56.391,43329.875459626,0
+CIGI.US,D,20170629,000000,56.391,56.391,55.0029,55.2026,37172.36669602,0
+CIGI.US,D,20170630,000000,55.3005,56.2452,54.8551,55.9975,26641.815035899,0
+CIGI.US,D,20170703,000000,56.1463,56.342,55.648,55.8977,7939.9718631702,0
+CIGI.US,D,20170705,000000,55.4982,55.4982,54.5066,55.0029,44667.724168063,0
+CIGI.US,D,20170706,000000,54.8551,55.6979,54.5565,55.1028,27631.182194533,0
+CIGI.US,D,20170707,000000,54.7562,55.6979,54.7562,55.6979,128541.62545642,0
+CIGI.US,D,20170710,000000,55.5481,55.9975,55.2525,55.648,182514.20755772,0
+CIGI.US,D,20170711,000000,55.648,56.4409,55.3005,56.1962,27990.678965738,0
+CIGI.US,D,20170712,000000,56.4888,58.2274,56.4888,57.6332,35847.535976512,0
+CIGI.US,D,20170713,000000,57.6812,58.1276,57.4355,57.7301,30158.674814365,0
+CIGI.US,D,20170714,000000,58.0786,60.2606,58.0786,59.6664,48312.761068295,0
+CIGI.US,D,20170717,000000,58.8715,59.4178,54.186,54.8551,200252.71954967,0
+CIGI.US,D,20170718,000000,54.8052,55.4982,54.0622,54.4077,47956.268448382,0
+CIGI.US,D,20170719,000000,54.4576,54.6064,52.8718,53.4151,50830.239850488,0
+CIGI.US,D,20170720,000000,53.2683,54.1111,52.772,53.7137,33264.967249672,0
+CIGI.US,D,20170721,000000,53.8125,54.0622,53.3012,54.0622,37200.405441406,0
+CIGI.US,D,20170724,000000,53.9623,54.4576,53.6637,54.3088,17904.741696744,0
+CIGI.US,D,20170725,000000,54.21,55.2525,54.1611,54.904,55121.169278371,0
+CIGI.US,D,20170726,000000,54.8551,55.4982,54.4077,55.2026,23661.69695483,0
+CIGI.US,D,20170727,000000,55.2525,55.3983,54.0123,54.0622,30672.384685194,0
+CIGI.US,D,20170728,000000,54.0123,54.1611,53.6138,53.9124,25372.060423401,0
+CIGI.US,D,20170731,000000,54.3088,54.3088,52.3735,53.4151,38571.299814048,0
+CIGI.US,D,20170801,000000,54.3088,56.4888,54.0123,54.904,55306.425274674,0
+CIGI.US,D,20170802,000000,55.4982,56.4409,54.8551,55.2026,82818.442801315,0
+CIGI.US,D,20170803,000000,55.3005,55.3005,52.2747,52.5733,44384.332562907,0
+CIGI.US,D,20170804,000000,52.6232,52.6481,51.5816,51.6316,58347.627765335,0
+CIGI.US,D,20170807,000000,51.8303,54.0123,51.284,52.0759,35455.994924867,0
+CIGI.US,D,20170808,000000,52.1249,52.1249,50.9355,51.1342,37402.684961694,0
+CIGI.US,D,20170809,000000,51.0843,51.0843,49.5964,49.7961,42178.284131256,0
+CIGI.US,D,20170810,000000,49.7462,50.0937,48.5568,48.7555,24109.315497249,0
+CIGI.US,D,20170811,000000,48.8035,49.3477,48.8035,48.8534,24031.207563672,0
+CIGI.US,D,20170814,000000,50.3423,51.8303,49.4466,50.6389,65943.123613758,0
+CIGI.US,D,20170815,000000,50.6389,50.6389,49.3477,50.1935,35723.364389801,0
+CIGI.US,D,20170816,000000,50.3423,50.3913,49.845,49.9439,28425.279519227,0
+CIGI.US,D,20170817,000000,49.894,49.9938,49.1021,49.151,33736.619002422,0
+CIGI.US,D,20170818,000000,49.1021,49.3477,48.6567,48.8035,64133.623152571,0
+CIGI.US,D,20170821,000000,48.7555,49.0022,48.4569,48.8035,14068.440497626,0
+CIGI.US,D,20170822,000000,49.0022,49.6463,48.8035,49.3477,24910.422508289,0
+CIGI.US,D,20170823,000000,49.2498,49.5964,48.9523,49.0521,16413.681272446,0
+CIGI.US,D,20170824,000000,49.2998,49.5964,48.9033,49.0521,14453.973246689,0
+CIGI.US,D,20170825,000000,49.4965,49.4965,48.8035,48.8534,38064.599629566,0
+CIGI.US,D,20170828,000000,48.9622,49.3477,48.6067,49.1999,28546.446954647,0
+CIGI.US,D,20170829,000000,48.9523,50.0438,48.9523,49.845,23988.148061829,0
+CIGI.US,D,20170830,000000,49.5964,50.9844,49.4466,50.7877,24852.342249988,0
+CIGI.US,D,20170831,000000,50.9355,51.6815,50.8377,51.5816,28956.012914041,0
+CIGI.US,D,20170901,000000,51.5816,51.9281,51.0843,51.4818,44339.270293536,0
+CIGI.US,D,20170905,000000,51.3839,51.8053,50.7877,51.334,125175.97462629,0
+CIGI.US,D,20170906,000000,51.4328,51.5816,50.7378,50.8876,145589.18265135,0
+CIGI.US,D,20170907,000000,50.8876,51.4328,50.6889,50.8876,44579.602396848,0
+CIGI.US,D,20170908,000000,50.4402,50.6889,50.1836,50.3913,152319.48292785,0
+CIGI.US,D,20170911,000000,50.8377,51.1342,50.3913,50.7877,71647.005532362,0
+CIGI.US,D,20170912,000000,50.589,50.9844,50.2435,50.5391,58505.846400015,0
+CIGI.US,D,20170913,000000,50.3423,50.4402,49.4965,49.845,40743.301197731,0
+CIGI.US,D,20170914,000000,49.2998,49.5964,49.1999,49.1999,34384.514297601,0
+CIGI.US,D,20170915,000000,48.7066,49.3477,48.7066,49.1021,32221.525367793,0
+CIGI.US,D,20170918,000000,49.151,49.3976,47.8108,47.8608,31175.079334622,0
+CIGI.US,D,20170919,000000,48.0595,48.0595,47.2666,47.5133,42841.200182892,0
+CIGI.US,D,20170920,000000,47.5632,48.1094,47.4643,47.662,88323.049350924,0
+CIGI.US,D,20170921,000000,47.711,47.9107,47.2666,47.7609,29314.508301481,0
+CIGI.US,D,20170922,000000,47.711,48.6567,47.711,48.6567,45781.262913408,0
+CIGI.US,D,20170925,000000,48.6067,49.9439,48.6067,49.0521,83933.984314188,0
+CIGI.US,D,20170926,000000,49.2998,49.2998,48.8035,49.2498,66813.3261045,0
+CIGI.US,D,20170927,000000,49.2998,49.3477,48.7555,48.7555,29024.107009979,0
+CIGI.US,D,20170928,000000,48.7066,49.4466,48.6567,49.2498,118051.12914685,0
+CIGI.US,D,20170929,000000,49.4466,49.5964,49.0022,49.2998,64516.151750343,0
+CIGI.US,D,20171002,000000,49.2998,49.5964,48.8933,49.2998,37045.190958017,0
+CIGI.US,D,20171003,000000,49.4835,50.1935,49.2998,49.894,32490.897600255,0
+CIGI.US,D,20171004,000000,50.0438,50.2934,49.7961,50.1436,28618.54658564,0
+CIGI.US,D,20171005,000000,49.9938,50.589,49.7462,50.4402,17712.476014094,0
+CIGI.US,D,20171006,000000,50.4402,50.7378,50.0438,50.7378,25058.627305331,0
+CIGI.US,D,20171009,000000,51.1342,51.3839,50.9355,50.9355,11234.524446072,0
+CIGI.US,D,20171010,000000,50.9844,53.3662,50.9844,52.8718,53855.420200928,0
+CIGI.US,D,20171011,000000,52.772,54.1111,52.772,54.0622,30595.278135381,0
+CIGI.US,D,20171012,000000,53.9623,54.4576,53.6637,54.0622,40015.295201448,0
+CIGI.US,D,20171013,000000,54.21,54.21,53.8125,54.21,39373.408208852,0
+CIGI.US,D,20171016,000000,53.9124,53.9623,53.7137,53.8625,13790.05581129,0
+CIGI.US,D,20171017,000000,53.9124,54.4576,53.7636,54.1611,15971.069648846,0
+CIGI.US,D,20171018,000000,54.21,54.5565,54.0123,54.4077,13596.788744876,0
+CIGI.US,D,20171019,000000,54.3578,54.4077,53.9124,54.0123,18273.250921822,0
+CIGI.US,D,20171020,000000,54.1111,54.1111,53.3172,53.9124,49106.858392988,0
+CIGI.US,D,20171023,000000,53.8625,54.0622,53.6138,53.9623,40423.859777078,0
+CIGI.US,D,20171024,000000,53.8125,54.1061,53.5139,53.6637,61222.600551204,0
+CIGI.US,D,20171025,000000,53.7137,54.6564,53.7137,54.5565,22414.974168899,0
+CIGI.US,D,20171026,000000,54.6064,54.6064,53.7636,54.1611,64054.513835231,0
+CIGI.US,D,20171027,000000,51.8782,54.2839,51.8782,54.0622,23058.863929023,0
+CIGI.US,D,20171030,000000,54.21,54.7562,53.9623,54.2599,33810.721400943,0
+CIGI.US,D,20171031,000000,55.1028,58.6239,55.1028,58.1276,40392.816880401,0
+CIGI.US,D,20171101,000000,58.7227,60.012,58.2764,59.5676,46187.824721511,0
+CIGI.US,D,20171102,000000,58.9714,59.4677,58.3752,58.6728,44308.227396859,0
+CIGI.US,D,20171103,000000,59.1691,59.268,58.5739,58.7227,16904.359316708,0
+CIGI.US,D,20171106,000000,58.9215,59.8642,58.8226,59.5176,20552.400368231,0
+CIGI.US,D,20171107,000000,59.3678,59.8642,58.8715,58.8715,25521.266604207,0
+CIGI.US,D,20171108,000000,58.8226,59.4178,58.5739,58.8226,17990.860700431,0
+CIGI.US,D,20171109,000000,58.4751,59.0213,58.3752,58.9714,44977.151751077,0
+CIGI.US,D,20171110,000000,59.0643,59.1691,58.4751,58.9714,11373.71678924,0
+CIGI.US,D,20171113,000000,58.6788,58.9215,58.2274,58.6239,18770.938652431,0
+CIGI.US,D,20171114,000000,58.6728,58.8226,58.2274,58.525,18490.551198567,0
+CIGI.US,D,20171115,000000,58.525,58.6978,58.0786,58.6239,25897.786899396,0
+CIGI.US,D,20171116,000000,58.7727,60.4593,58.7727,59.963,23053.857010204,0
+CIGI.US,D,20171117,000000,59.9131,60.3105,59.7154,60.2606,29738.093633569,0
+CIGI.US,D,20171120,000000,60.6081,61.2512,60.6081,60.8059,13271.339021641,0
+CIGI.US,D,20171121,000000,61.2013,61.5009,61.0046,61.451,35336.830256974,0
+CIGI.US,D,20171122,000000,61.5009,61.5009,60.9547,61.2512,12854.763375901,0
+CIGI.US,D,20171124,000000,61.3012,61.5009,61.1534,61.5009,29372.588559782,0
+CIGI.US,D,20171127,000000,61.5009,61.5009,60.9547,60.9547,27314.744925173,0
+CIGI.US,D,20171128,000000,61.0545,61.7496,60.6081,61.7496,61078.401289217,0
+CIGI.US,D,20171129,000000,61.6996,61.6996,59.9131,60.0619,70842.894370031,0
+CIGI.US,D,20171130,000000,60.0619,60.7569,59.8142,60.6081,44326.252304607,0
+CIGI.US,D,20171201,000000,60.5592,61.1044,59.8142,60.0619,33576.397600214,0
+CIGI.US,D,20171204,000000,60.0619,60.3105,59.0213,59.3678,47450.569647663,0
+CIGI.US,D,20171205,000000,59.5176,59.6165,58.8715,59.0213,28151.901751709,0
+CIGI.US,D,20171206,000000,58.8226,59.4178,58.6728,58.8226,20307.0613461,0
+CIGI.US,D,20171207,000000,59.0703,59.8142,58.8715,59.1202,34787.070570648,0
+CIGI.US,D,20171208,000000,59.0213,59.2181,58.4751,58.9714,37440.737544718,0
+CIGI.US,D,20171211,000000,58.8715,59.4178,58.5739,58.7227,23065.873615369,0
+CIGI.US,D,20171212,000000,58.7727,59.0703,58.7727,58.8715,19524.980626572,0
+CIGI.US,D,20171213,000000,58.9215,59.6165,58.8715,59.0703,26767.989390138,0
+CIGI.US,D,20171214,000000,59.268,59.268,58.2764,58.3263,23635.660976971,0
+CIGI.US,D,20171215,000000,58.5739,58.8226,57.3357,57.4845,42084.154057459,0
+CIGI.US,D,20171218,000000,57.83,59.7154,57.6332,58.9714,28629.561807042,0
+CIGI.US,D,20171219,000000,59.1691,59.8142,58.6728,59.5176,18402.429427353,0
+CIGI.US,D,20171220,000000,59.4178,59.9221,58.525,58.7227,21449.640220596,0
+CIGI.US,D,20171221,000000,59.1202,59.1202,57.7301,57.8799,41555.423430172,0
+CIGI.US,D,20171222,000000,57.83,58.9215,46.225,58.6239,54407.182654782,0
+CIGI.US,D,20171226,000000,58.1775,59.9131,58.1775,59.268,11403.758302154,0
+CIGI.US,D,20171227,000000,59.3678,60.1867,59.0213,59.4178,14841.50876328,0
+CIGI.US,D,20171228,000000,59.4178,60.1627,59.1941,59.9131,9292.841328064,0
+CIGI.US,D,20171229,000000,59.4677,60.1128,58.9714,59.9131,25785.63191785,0
+CIGI.US,D,20180102,000000,59.8642,60.9057,59.5176,60.6581,20949.94972246,0
+CIGI.US,D,20180103,000000,60.708,60.8558,59.7154,60.4114,29195.343633589,0
+CIGI.US,D,20180104,000000,60.4603,61.1054,59.4677,59.7643,17310.921124811,0
+CIGI.US,D,20180105,000000,60.3615,60.7579,60.0629,60.4603,30266.824260855,0
+CIGI.US,D,20180108,000000,60.5103,61.1054,60.3864,60.9057,21403.576567461,0
+CIGI.US,D,20180109,000000,60.8558,62.5954,60.8558,61.5029,43737.438651493,0
+CIGI.US,D,20180110,000000,61.3032,61.3531,59.8142,60.3115,37375.647600071,0
+CIGI.US,D,20180111,000000,60.3115,61.1054,59.6664,60.7579,20294.043357171,0
+CIGI.US,D,20180112,000000,60.5602,61.8015,60.3615,60.6091,6931.5784130236,0
+CIGI.US,D,20180116,000000,60.8558,61.0056,60.6581,60.708,16750.146217083,0
+CIGI.US,D,20180117,000000,62.147,62.4456,62.147,62.147,15073.829796481,0
+CIGI.US,D,20180118,000000,62.147,62.6453,61.8015,62.4955,22026.437268545,0
+CIGI.US,D,20180119,000000,62.844,64.1323,62.7941,62.7941,31574.631456378,0
+CIGI.US,D,20180122,000000,62.3457,62.3957,61.2532,61.403,17458.124538089,0
+CIGI.US,D,20180123,000000,60.9057,61.5528,60.9057,61.3531,10029.859778221,0
+CIGI.US,D,20180124,000000,61.3531,61.6527,60.5602,60.8558,33762.654980281,0
+CIGI.US,D,20180125,000000,60.6581,61.8504,60.6091,61.8504,15442.33902156,0
+CIGI.US,D,20180126,000000,61.8504,62.3957,61.6028,61.7516,12672.511530889,0
+CIGI.US,D,20180129,000000,61.7016,61.7016,60.9057,61.0555,25543.29704701,0
+CIGI.US,D,20180130,000000,60.4114,62.0481,60.4114,61.1544,40117.436345356,0
+CIGI.US,D,20180131,000000,61.5029,61.5029,59.8642,60.1128,35375.884223763,0
+CIGI.US,D,20180201,000000,60.2616,60.2616,58.8715,58.9714,53813.362082848,0
+CIGI.US,D,20180202,000000,59.0213,59.0213,56.5857,57.2837,62322.119923857,0
+CIGI.US,D,20180205,000000,56.9851,56.9851,55.4952,56.2901,47954.265680854,0
+CIGI.US,D,20180206,000000,55.2485,56.0934,54.7023,55.4952,37414.701566859,0
+CIGI.US,D,20180207,000000,55.4453,57.779,55.4453,57.2348,58625.011067907,0
+CIGI.US,D,20180208,000000,57.1849,58.0776,56.9352,57.3337,61943.59686114,0
+CIGI.US,D,20180209,000000,57.829,58.3253,56.0444,57.779,42453.664666301,0
+CIGI.US,D,20180212,000000,58.0287,59.3678,57.829,59.1691,41425.243540878,0
+CIGI.US,D,20180213,000000,60.1128,60.1128,58.5729,59.268,29210.364390046,0
+CIGI.US,D,20180214,000000,66.1684,66.9144,66.1684,66.1684,81218.231546763,0
+CIGI.US,D,20180215,000000,66.8645,68.7009,66.515,66.8145,68788.054886713,0
+CIGI.US,D,20180216,000000,66.8645,66.8645,63.9355,64.2811,53217.538743387,0
+CIGI.US,D,20180220,000000,63.8856,64.4308,63.4871,63.6359,54381.146676923,0
+CIGI.US,D,20180221,000000,62.0971,64.2811,62.0971,63.586,49064.800274909,0
+CIGI.US,D,20180222,000000,63.4382,63.7108,62.0481,62.6453,42510.743540838,0
+CIGI.US,D,20180223,000000,62.9918,64.3809,62.5954,63.9855,55154.214942576,0
+CIGI.US,D,20180226,000000,64.331,65.028,63.8357,64.8293,30742.48154866,0
+CIGI.US,D,20180227,000000,65.0779,65.6222,63.9106,64.4308,33049.669740455,0
+CIGI.US,D,20180228,000000,64.0843,64.6795,62.3457,62.3957,35583.170662869,0
+CIGI.US,D,20180301,000000,62.0481,63.4382,61.9982,63.4382,32184.474168532,0
+CIGI.US,D,20180302,000000,63.3384,63.3384,62.2459,63.0408,26588.741696418,0
+CIGI.US,D,20180305,000000,62.5455,63.6859,61.9283,62.844,29983.4326557,0
+CIGI.US,D,20180306,000000,62.894,63.4871,62.3957,63.1896,19676.189574906,0
+CIGI.US,D,20180307,000000,62.9918,64.331,62.5455,64.1323,20578.43634609,0
+CIGI.US,D,20180308,000000,64.1323,65.1758,63.7857,64.9292,23874.99169652,0
+CIGI.US,D,20180309,000000,65.028,66.3172,64.8792,65.9208,40209.563651625,0
+CIGI.US,D,20180312,000000,65.7221,66.515,65.3975,65.8709,15794.826106417,0
+CIGI.US,D,20180313,000000,66.0196,66.2673,65.4225,65.5723,13705.939575131,0
+CIGI.US,D,20180314,000000,65.5723,65.9707,65.1758,65.4724,31665.757378884,0
+CIGI.US,D,20180315,000000,65.7221,66.6648,65.2727,66.0686,17139.684501201,0
+CIGI.US,D,20180316,000000,66.1185,66.9893,65.772,66.0196,74174.498152194,0
+CIGI.US,D,20180319,000000,65.9707,66.9144,65.3276,66.6648,25819.678965819,0
+CIGI.US,D,20180320,000000,66.7956,67.955,66.6648,67.4087,21964.351475189,0
+CIGI.US,D,20180321,000000,67.6564,68.7009,66.9643,67.955,15393.271217134,0
+CIGI.US,D,20180322,000000,67.3119,68.2036,66.4161,67.0143,25425.133762882,0
+CIGI.US,D,20180323,000000,67.1621,67.906,65.1758,65.6222,27431.906825537,0
+CIGI.US,D,20180326,000000,66.3662,67.2619,65.6721,66.9144,24320.607471411,0
+CIGI.US,D,20180327,000000,66.9144,67.8311,66.3172,66.9643,19857.440036154,0
+CIGI.US,D,20180328,000000,66.9144,67.8561,66.465,67.3598,34703.955718253,0
+CIGI.US,D,20180329,000000,67.8561,69.1962,67.8561,68.9476,28752.732009989,0
+CIGI.US,D,20180402,000000,68.9476,68.9476,66.8145,67.5066,33567.38514634,0
+CIGI.US,D,20180403,000000,67.7562,69.6926,67.7562,69.2961,42578.837636776,0
+CIGI.US,D,20180404,000000,69.346,70.0401,68.5022,69.7914,25201.825183555,0
+CIGI.US,D,20180405,000000,70.3886,70.7092,69.8414,70.2388,22995.776751903,0
+CIGI.US,D,20180406,000000,70.0401,70.8829,68.651,69.0465,31700.805810617,0
+CIGI.US,D,20180409,000000,69.5937,69.5937,68.1038,68.2036,24234.488467724,0
+CIGI.US,D,20180410,000000,69.2462,69.6926,68.9975,69.2961,24685.111161434,0
+CIGI.US,D,20180411,000000,69.5937,70.09,69.1962,69.5438,14259.704796512,0
+CIGI.US,D,20180412,000000,69.5937,70.1399,69.4449,69.7425,11407.76383721,0
+CIGI.US,D,20180413,000000,70.833,70.833,68.7509,69.4948,16498.798892369,0
+CIGI.US,D,20180416,000000,69.6426,69.8414,69.2462,69.5937,23950.095478805,0
+CIGI.US,D,20180417,000000,69.6426,71.531,69.6426,70.8829,27431.906825537,0
+CIGI.US,D,20180418,000000,70.7841,70.9818,69.9902,70.1889,22890.631456704,0
+CIGI.US,D,20180419,000000,70.2388,70.2388,68.8487,69.1463,14096.479243013,0
+CIGI.US,D,20180420,000000,69.2961,70.09,68.9476,69.6926,16402.666051044,0
+CIGI.US,D,20180423,000000,69.9412,69.9412,68.2036,68.7009,20633.512453099,0
+CIGI.US,D,20180424,000000,68.9975,69.395,68.6011,68.8977,35275.745847383,0
+CIGI.US,D,20180425,000000,68.8487,68.8487,67.5565,68.5022,30167.687268239,0
+CIGI.US,D,20180426,000000,68.5511,68.8487,67.5066,67.8062,19522.977859045,0
+CIGI.US,D,20180427,000000,68.1038,68.2036,67.7562,67.8062,20575.432194799,0
+CIGI.US,D,20180430,000000,68.1537,68.2036,67.1121,67.5565,24893.398984304,0
+CIGI.US,D,20180501,000000,69.9902,73.2666,69.9902,72.6215,71443.724628311,0
+CIGI.US,D,20180502,000000,73.2167,73.2167,71.5849,72.1741,151786.74676551,0
+CIGI.US,D,20180503,000000,72.1741,72.967,72.1242,72.4218,59116.690495933,0
+CIGI.US,D,20180504,000000,72.5716,72.8202,71.58,72.4717,20685.584408817,0
+CIGI.US,D,20180507,000000,72.8702,72.8702,71.58,71.9275,19041.312268657,0
+CIGI.US,D,20180508,000000,72.0743,72.0743,71.0317,71.4312,34186.240312368,0
+CIGI.US,D,20180509,000000,71.8276,72.0743,70.2887,70.4385,27338.778135504,0
+CIGI.US,D,20180510,000000,70.7841,70.8829,70.3886,70.6353,21176.262453079,0
+CIGI.US,D,20180511,000000,70.7341,70.7841,69.5438,69.6426,44221.107009408,0
+CIGI.US,D,20180514,000000,70.3886,74.7066,70.3886,73.1168,154818.9368023,0
+CIGI.US,D,20180515,000000,73.1668,74.9553,72.967,74.8065,52528.586713893,0
+CIGI.US,D,20180516,000000,75.4506,76.4442,75.2019,75.9479,33066.69326444,0
+CIGI.US,D,20180517,000000,75.9479,76.4442,74.7066,75.849,32831.368079947,0
+CIGI.US,D,20180518,000000,75.898,76.0957,75.0541,75.849,30355.947415833,0
+CIGI.US,D,20180521,000000,76.7907,78.033,75.7492,76.594,24236.491235251,0
+CIGI.US,D,20180522,000000,76.4442,76.6429,75.4007,75.6503,29553.839021029,0
+CIGI.US,D,20180523,000000,75.6004,75.6004,74.7566,75.3507,18705.848707784,0
+CIGI.US,D,20180524,000000,74.9553,76.1456,74.457,74.8065,16119.274445889,0
+CIGI.US,D,20180525,000000,74.3092,74.7066,74.0605,74.3581,24843.329796114,0
+CIGI.US,D,20180529,000000,73.4663,73.9617,72.6714,73.8638,22250.747231636,0
+CIGI.US,D,20180530,000000,73.715,74.1604,72.7513,72.8702,33598.428043018,0
+CIGI.US,D,20180531,000000,72.5716,72.5716,71.3812,71.58,16443.72278536,0
+CIGI.US,D,20180601,000000,71.8276,72.2241,71.2814,71.4811,29946.381456439,0
+CIGI.US,D,20180604,000000,71.531,72.2241,71.531,71.9275,13306.387453374,0
+CIGI.US,D,20180605,000000,72.1741,72.5716,71.9275,72.1741,17479.153597129,0
+CIGI.US,D,20180606,000000,72.5716,74.457,72.5716,73.8638,26238.257379088,0
+CIGI.US,D,20180607,000000,73.8139,73.8139,72.7214,73.0669,14143.544279911,0
+CIGI.US,D,20180608,000000,73.1168,73.4164,72.6714,73.3165,15070.82564519,0
+CIGI.US,D,20180611,000000,73.0669,73.0669,72.3229,72.3729,16445.725552887,0
+CIGI.US,D,20180612,000000,72.0743,72.7713,72.0743,72.3229,10685.76614351,0
+CIGI.US,D,20180613,000000,72.4967,72.5716,71.2314,71.8775,14949.65820977,0
+CIGI.US,D,20180614,000000,71.8276,71.8775,71.0317,71.531,26607.76798793,0
+CIGI.US,D,20180615,000000,71.58,72.4218,71.2814,71.8276,34721.980626001,0
+CIGI.US,D,20180618,000000,72.5216,72.8202,71.3812,72.7214,21745.048430917,0
+CIGI.US,D,20180619,000000,72.5716,72.5716,71.6798,72.1242,10577.616697019,0
+CIGI.US,D,20180620,000000,72.4218,74.407,72.2241,73.9617,30728.462175967,0
+CIGI.US,D,20180621,000000,73.9617,75.2019,73.715,74.6567,13632.838560373,0
+CIGI.US,D,20180622,000000,74.9553,74.9553,73.7639,74.407,19440.864390413,0
+CIGI.US,D,20180625,000000,73.69,74.1104,73.4663,73.9617,22674.332563723,0
+CIGI.US,D,20180626,000000,73.8139,73.8638,72.6714,73.2167,20348.118080416,0
+CIGI.US,D,20180627,000000,73.1168,73.4663,72.9191,73.017,30903.704334632,0
+CIGI.US,D,20180628,000000,73.017,75.2029,72.7264,74.7076,28794.790128069,0
+CIGI.US,D,20180629,000000,74.9063,76.1966,74.8574,75.2029,54278.004149251,0
+CIGI.US,D,20180702,000000,75.2029,75.9499,74.0615,75.8011,11069.296125045,0
+CIGI.US,D,20180703,000000,75.6024,78.0859,75.3028,76.9925,35445.981087229,0
+CIGI.US,D,20180705,000000,77.7874,77.7874,76.7937,77.2401,29156.289666801,0
+CIGI.US,D,20180706,000000,77.1902,78.8299,77.1902,78.5313,41594.477396961,0
+CIGI.US,D,20180709,000000,78.5313,79.526,78.5313,79.0786,26226.240773922,0
+CIGI.US,D,20180710,000000,79.3772,80.2709,78.9298,79.1285,21742.044279626,0
+CIGI.US,D,20180711,000000,79.2284,79.9713,78.5813,79.4271,18543.624538048,0
+CIGI.US,D,20180712,000000,79.6747,81.4123,79.477,80.7672,45654.087175406,0
+CIGI.US,D,20180713,000000,81.0169,81.5611,80.2709,80.7672,25465.189113434,0
+CIGI.US,D,20180716,000000,81.2645,81.2645,78.9298,79.7726,17586.301659856,0
+CIGI.US,D,20180717,000000,79.7247,80.4696,79.1285,80.2709,12047.648062278,0
+CIGI.US,D,20180718,000000,80.4696,81.8088,80.0213,81.8088,46688.516603411,0
+CIGI.US,D,20180719,000000,81.7589,82.358,81.0668,81.7099,19285.649907024,0
+CIGI.US,D,20180720,000000,82.0585,82.2082,81.0419,82.0085,130915.90636039,0
+CIGI.US,D,20180723,000000,82.0585,82.0585,81.1667,81.4623,47647.842249132,0
+CIGI.US,D,20180724,000000,81.2166,81.5611,80.967,81.1168,112694.72739429,0
+CIGI.US,D,20180725,000000,81.2645,82.8034,81.0169,82.2582,16439.717250305,0
+CIGI.US,D,20180726,000000,82.2082,83.2508,82.0085,82.358,15534.466327829,0
+CIGI.US,D,20180727,000000,82.6077,83.1509,80.7183,81.3135,102875.15820647,0
+CIGI.US,D,20180730,000000,81.8088,81.8088,79.526,80.5196,184113.4174285,0
+CIGI.US,D,20180731,000000,80.7183,82.3081,79.6248,81.4623,33616.452950766,0
+CIGI.US,D,20180801,000000,81.2166,81.7589,80.3708,81.3135,19330.712176395,0
+CIGI.US,D,20180802,000000,81.2645,81.2645,79.6797,80.8172,40849.447876693,0
+CIGI.US,D,20180803,000000,80.3458,80.4696,78.2347,78.7311,22068.495386624,0
+CIGI.US,D,20180806,000000,78.6811,80.1211,78.5313,79.3772,11145.401291094,0
+CIGI.US,D,20180807,000000,78.781,79.2284,77.5886,77.8363,15624.590866571,0
+CIGI.US,D,20180808,000000,77.5886,78.7311,77.3889,78.6811,23957.105165151,0
+CIGI.US,D,20180809,000000,78.7311,79.501,78.6811,78.6811,12877.795202468,0
+CIGI.US,D,20180810,000000,78.781,79.1784,78.1559,78.5313,27495.99538642,0
+CIGI.US,D,20180813,000000,78.8299,78.8299,76.591,77.3889,23725.785515713,0
+CIGI.US,D,20180814,000000,77.7624,79.0786,77.7384,78.0859,18510.578873843,0
+CIGI.US,D,20180815,000000,77.9362,78.6811,76.2465,78.3336,30155.670663073,0
+CIGI.US,D,20180816,000000,78.4325,78.5313,77.2891,77.9861,14754.388375829,0
+CIGI.US,D,20180817,000000,78.036,80.5046,77.9861,79.4271,27706.285976818,0
+CIGI.US,D,20180820,000000,79.9214,79.9214,78.6811,79.1784,17600.321032549,0
+CIGI.US,D,20180821,000000,79.1784,80.4207,79.1784,80.1711,16076.214944045,0
+CIGI.US,D,20180822,000000,80.221,80.4696,79.3282,79.8725,13870.166512394,0
+CIGI.US,D,20180823,000000,79.8225,80.4207,79.1784,79.9214,20812.760146819,0
+CIGI.US,D,20180824,000000,80.3209,81.1168,80.3209,80.6184,22789.49169656,0
+CIGI.US,D,20180827,000000,80.967,82.1533,80.7872,81.7099,63283.448337105,0
+CIGI.US,D,20180828,000000,82.1583,83.0521,81.9586,82.0085,30836.611622457,0
+CIGI.US,D,20180829,000000,81.5611,83.6492,81.5611,81.8587,31234.160976686,0
+CIGI.US,D,20180830,000000,81.8088,81.8388,80.4696,81.2166,22829.547047112,0
+CIGI.US,D,20180831,000000,81.1667,81.4623,80.4696,81.0169,22237.729242707,0
+CIGI.US,D,20180904,000000,81.0169,81.0169,77.8862,79.8225,32639.102397297,0
+CIGI.US,D,20180905,000000,79.5749,79.5749,78.1848,78.8798,25913.809039616,0
+CIGI.US,D,20180906,000000,78.8299,79.5749,78.1359,78.7311,14080.457102792,0
+CIGI.US,D,20180907,000000,78.5313,79.3282,76.9925,77.6885,13839.123615716,0
+CIGI.US,D,20180910,000000,77.7384,77.8862,76.7188,77.3889,24420.745847791,0
+CIGI.US,D,20180911,000000,77.5886,77.7384,76.6449,77.5886,23269.154519421,0
+CIGI.US,D,20180912,000000,77.5137,78.9787,77.3639,78.6312,23074.886069243,0
+CIGI.US,D,20180913,000000,78.5813,78.6811,76.7438,77.2401,25122.715866214,0
+CIGI.US,D,20180914,000000,77.1712,78.2837,76.4961,77.6386,19865.451106264,0
+CIGI.US,D,20180917,000000,77.9861,77.9861,76.7438,77.6885,22272.77767444,0
+CIGI.US,D,20180918,000000,77.9611,79.2284,77.9362,78.7311,49335.173891135,0
+CIGI.US,D,20180919,000000,78.9787,79.8225,77.7874,78.036,38755.554426588,0
+CIGI.US,D,20180920,000000,78.3835,78.6312,77.2401,77.7384,15147.932195003,0
+CIGI.US,D,20180921,000000,77.0923,79.0286,76.601,78.4325,53850.413282109,0
+CIGI.US,D,20180924,000000,78.5813,79.8225,78.0859,79.3772,24492.845478784,0
+CIGI.US,D,20180925,000000,79.477,79.6747,77.9861,78.2837,17202.77167832,0
+CIGI.US,D,20180926,000000,78.4325,78.4325,77.2891,77.3889,22482.066881074,0
+CIGI.US,D,20180927,000000,77.5886,77.7874,75.7512,76.0488,27080.421124443,0
+CIGI.US,D,20180928,000000,75.5025,78.1848,75.5025,77.0424,22126.575644925,0
+CIGI.US,D,20181001,000000,77.4089,77.7774,75.6523,76.2065,18687.823800036,0
+CIGI.US,D,20181002,000000,75.89,76.3963,73.6041,74.1114,22663.317342322,0
+CIGI.US,D,20181003,000000,74.2003,74.453,72.8152,73.0469,38875.720478244,0
+CIGI.US,D,20181004,000000,73.0569,73.1368,71.9125,72.8013,27087.43081079,0
+CIGI.US,D,20181005,000000,72.0483,72.3409,70.3067,71.2304,13821.098707968,0
+CIGI.US,D,20181008,000000,70.7221,71.6149,69.8404,70.2168,7745.703412993,0
+CIGI.US,D,20181009,000000,69.8394,70.5853,68.5481,68.8457,29602.906825456,0
+CIGI.US,D,20181010,000000,68.688,68.7179,65.6571,65.787,43914.683577685,0
+CIGI.US,D,20181011,000000,65.5773,66.7906,64.8233,65.2677,64441.047968058,0
+CIGI.US,D,20181012,000000,65.5673,66.461,64.8932,65.9757,46584.372691976,0
+CIGI.US,D,20181015,000000,66.0147,67.5625,65.7021,67.208,32774.28920541,0
+CIGI.US,D,20181016,000000,67.6524,69.6706,67.5026,69.403,32259.577950817,0
+CIGI.US,D,20181017,000000,69.1134,69.1134,67.0582,67.8222,25082.660515662,0
+CIGI.US,D,20181018,000000,67.228,68.648,66.6608,66.7506,14695.306733765,0
+CIGI.US,D,20181019,000000,66.7906,67.0682,65.9557,66.5809,34633.858854787,0
+CIGI.US,D,20181022,000000,67.3368,67.6025,66.4311,67.2479,38349.994002249,0
+CIGI.US,D,20181023,000000,66.6807,66.9104,64.8433,65.3675,45459.818725229,0
+CIGI.US,D,20181024,000000,65.1019,65.796,63.0637,63.1237,30690.409592942,0
+CIGI.US,D,20181025,000000,63.0248,63.6599,62.3737,62.6483,65052.893447739,0
+CIGI.US,D,20181026,000000,61.6147,63.8247,61.6147,62.9169,43134.605625685,0
+CIGI.US,D,20181029,000000,63.3713,63.9096,61.2153,61.8324,104698.67804035,0
+CIGI.US,D,20181030,000000,62.5884,66.3122,61.405,65.3476,186810.14390442,0
+CIGI.US,D,20181031,000000,66.1435,67.942,65.4375,67.4047,82590.127303169,0
+CIGI.US,D,20181101,000000,68.4493,68.5581,65.9557,68.5581,58704.120385247,0
+CIGI.US,D,20181102,000000,69.0435,69.8394,67.1281,67.5326,50067.185422472,0
+CIGI.US,D,20181105,000000,67.942,67.942,66.7207,67.0193,40583.079795523,0
+CIGI.US,D,20181106,000000,67.3947,68.2206,67.3748,67.942,22673.33117996,0
+CIGI.US,D,20181107,000000,68.4393,68.4693,67.5525,68.0808,45543.934961388,0
+CIGI.US,D,20181108,000000,67.902,68.0219,67.1181,67.5725,16599.938652513,0
+CIGI.US,D,20181109,000000,67.5825,67.5825,65.3875,65.8359,15734.743080589,0
+CIGI.US,D,20181112,000000,65.8259,65.8259,63.59,63.7997,36163.973245873,0
+CIGI.US,D,20181113,000000,64.0584,64.6435,62.8171,63.0148,33530.333947079,0
+CIGI.US,D,20181114,000000,64.5936,64.5936,62.0801,62.6683,24348.646216797,0
+CIGI.US,D,20181115,000000,62.2688,63.2714,61.5548,61.8225,29351.559500742,0
+CIGI.US,D,20181116,000000,61.1953,62.0701,61.0325,61.9403,36685.694186813,0
+CIGI.US,D,20181119,000000,62.0501,62.2888,61.4849,61.9213,30348.937729487,0
+CIGI.US,D,20181120,000000,60.7989,61.6247,60.7689,61.1564,27645.201567227,0
+CIGI.US,D,20181121,000000,61.1664,63.2115,61.1664,62.5884,18401.428043589,0
+CIGI.US,D,20181123,000000,62.4386,63.6599,62.4386,63.3813,11084.316881502,0
+CIGI.US,D,20181126,000000,63.5301,64.4448,63.5301,64.295,32156.435423146,0
+CIGI.US,D,20181127,000000,64.285,64.285,62.6483,63.58,28398.242157604,0
+CIGI.US,D,20181128,000000,63.59,65.727,62.907,65.5573,26332.387452885,0
+CIGI.US,D,20181129,000000,65.2287,65.4574,64.2551,64.5047,26714.916050656,0
+CIGI.US,D,20181130,000000,64.5147,65.4574,64.5147,65.3675,24060.247692823,0
+CIGI.US,D,20181203,000000,66.2823,67.5126,65.2198,66.3612,47426.536437332,0
+CIGI.US,D,20181204,000000,66.511,66.511,62.7572,62.9259,20238.967250162,0
+CIGI.US,D,20181206,000000,61.9503,61.9503,60.4314,61.3451,32775.290589174,0
+CIGI.US,D,20181207,000000,61.415,62.2089,60.004,60.2127,25873.753689064,0
+CIGI.US,D,20181210,000000,60.2027,60.2027,56.6646,56.7844,72845.661897631,0
+CIGI.US,D,20181211,000000,57.5014,58.0487,56.0225,56.6846,71889.340403202,0
+CIGI.US,D,20181212,000000,57.7191,57.7191,56.6646,56.9142,43319.861621988,0
+CIGI.US,D,20181213,000000,56.9242,57.1639,54.4207,54.6793,45623.044278728,0
+CIGI.US,D,20181214,000000,54.3019,54.5495,52.9417,53.0416,39692.849629504,0
+CIGI.US,D,20181217,000000,53.0316,53.2693,51.998,52.2147,108991.61023576,0
+CIGI.US,D,20181218,000000,52.5832,53.8195,52.3246,53.2893,74873.464019326,0
+CIGI.US,D,20181219,000000,53.5359,53.9943,52.8419,53.0216,62364.178041936,0
+CIGI.US,D,20181220,000000,53.1105,53.2943,52.2797,52.8319,57383.295200795,0
+CIGI.US,D,20181221,000000,53.1205,53.8045,52.2647,52.5333,59370.040588174,0
+CIGI.US,D,20181224,000000,52.1848,52.8119,51.6795,52.047,18209.162360939,0
+CIGI.US,D,20181226,000000,51.6695,53.4081,51.6695,53.2793,21701.988929074,0
+CIGI.US,D,20181227,000000,53.0716,54.8092,52.5433,54.7393,49066.803042436,0
+CIGI.US,D,20181228,000000,55.2266,55.4842,54.3019,54.938,71874.319646745,0
+CIGI.US,D,20181231,000000,54.948,55.3354,54.5445,54.7193,27871.514297845,0
+CIGI.US,D,20190102,000000,53.7546,55.0868,53.7546,54.8291,41880.873153407,0
+CIGI.US,D,20190103,000000,54.6694,54.6694,52.4314,52.4414,95830.423428132,0
+CIGI.US,D,20190104,000000,53.0496,56.2711,53.0496,55.9636,37766.187267953,0
+CIGI.US,D,20190107,000000,56.2322,56.7565,55.8337,56.2122,29098.2094085,0
+CIGI.US,D,20190108,000000,56.6566,57.9318,56.1223,57.5544,28625.556271987,0
+CIGI.US,D,20190109,000000,57.8819,58.7058,56.6276,58.567,59121.697414752,0
+CIGI.US,D,20190110,000000,57.9119,57.9518,56.8214,57.6522,46891.797507463,0
+CIGI.US,D,20190111,000000,57.6432,58.7757,57.4345,58.7257,42105.183116499,0
+CIGI.US,D,20190114,000000,58.4172,58.9055,57.9468,58.567,32127.395293995,0
+CIGI.US,D,20190115,000000,59.2141,59.6025,58.1395,58.8056,50564.873153081,0
+CIGI.US,D,20190116,000000,59.1442,59.974,58.5869,58.7657,31261.198338308,0
+CIGI.US,D,20190117,000000,58.5769,60.0489,58.0317,59.8402,42446.654979954,0
+CIGI.US,D,20190118,000000,60.6651,61.448,60.1068,61.0935,34621.842249621,0
+CIGI.US,D,20190122,000000,60.0589,60.2876,58.547,58.9554,28365.196493399,0
+CIGI.US,D,20190123,000000,59.0054,60.3475,59.0054,59.4128,26195.197877244,0
+CIGI.US,D,20190124,000000,59.7803,61.3811,59.5726,61.2013,31560.612083685,0
+CIGI.US,D,20190125,000000,61.5708,62.2559,61.2013,62.127,22379.925737166,0
+CIGI.US,D,20190128,000000,61.4909,62.2858,61.4709,61.7595,19008.266604452,0
+CIGI.US,D,20190129,000000,61.7496,62.6853,61.1724,61.3811,20676.571954942,0
+CIGI.US,D,20190130,000000,61.441,61.6677,60.5262,61.6307,25076.65221308,0
+CIGI.US,D,20190131,000000,61.7995,63.628,61.3211,63.628,46709.545662451,0
+CIGI.US,D,20190201,000000,63.7078,63.7078,62.3238,63.2994,52214.15221206,0
+CIGI.US,D,20190204,000000,65.8459,65.8459,63.6679,65.1309,36840.908670202,0
+CIGI.US,D,20190205,000000,65.6971,68.1527,64.5936,65.1009,22006.409593269,0
+CIGI.US,D,20190206,000000,65.1109,65.3875,64.3939,64.9921,25057.625921567,0
+CIGI.US,D,20190207,000000,64.6326,64.6825,63.4582,63.7378,46038.618540705,0
+CIGI.US,D,20190208,000000,63.7278,63.9275,62.6653,63.5181,27441.920663175,0
+CIGI.US,D,20190211,000000,63.3593,64.0773,63.3593,63.7178,25591.363467673,0
+CIGI.US,D,20190212,000000,63.8277,67.0492,63.5181,66.7716,63968.394831544,0
+CIGI.US,D,20190213,000000,67.2889,71.6039,67.2889,68.4123,104197.98615845,0
+CIGI.US,D,20190214,000000,68.5511,69.9632,67.5645,68.2625,59212.823337258,0
+CIGI.US,D,20190215,000000,68.5611,68.7698,67.8641,68.2625,52283.247691762,0
+CIGI.US,D,20190219,000000,68.2526,68.9376,67.3678,68.3624,32964.552120532,0
+CIGI.US,D,20190220,000000,68.4822,69.4359,67.8241,69.1563,81355.421122403,0
+CIGI.US,D,20190221,000000,67.1191,69.1863,67.1191,69.1363,52417.433116111,0
+CIGI.US,D,20190222,000000,68.7209,69.366,68.7109,69.0365,26034.976475036,0
+CIGI.US,D,20190225,000000,69.5258,69.5258,68.8587,68.8977,21343.493541633,0
+CIGI.US,D,20190226,000000,69.3061,69.3061,67.2689,67.7143,37785.213559465,0
+CIGI.US,D,20190227,000000,67.6744,68.1427,66.7017,67.914,49230.028595936,0
+CIGI.US,D,20190228,000000,67.7942,68.0828,67.0113,67.8941,46256.920201213,0
+CIGI.US,D,20190301,000000,68.3824,68.6111,67.6943,68.1028,37862.320109278,0
+CIGI.US,D,20190304,000000,68.5212,68.629,67.0472,67.7043,35975.713098279,0
+CIGI.US,D,20190305,000000,67.914,68.1127,67.2589,67.7742,42859.22509064,0
+CIGI.US,D,20190306,000000,67.8142,67.8142,66.8016,66.9813,29102.214943556,0
+CIGI.US,D,20190307,000000,67.179,67.179,65.4674,65.8159,48473.983854267,0
+CIGI.US,D,20190308,000000,65.4474,65.4874,64.8023,65.2008,49477.370385594,0
+CIGI.US,D,20190311,000000,65.3675,66.1135,65.3675,65.8459,73580.67758026,0
+CIGI.US,D,20190312,000000,66.2333,66.2333,64.7025,65.5972,77197.675735106,0
+CIGI.US,D,20190313,000000,65.6072,65.7171,64.0474,64.1353,44638.684038913,0
+CIGI.US,D,20190314,000000,63.6379,65.4574,63.6379,65.1808,62025.710329772,0
+CIGI.US,D,20190315,000000,64.1452,65.8159,64.1452,64.7923,36493.428504163,0
+CIGI.US,D,20190318,000000,64.6525,65.4275,64.344,64.7025,66775.273521475,0
+CIGI.US,D,20190319,000000,65.1409,65.2777,64.324,64.7025,85658.367155452,0
+CIGI.US,D,20190320,000000,64.314,65.1009,64.0174,64.5037,73755.919738925,0
+CIGI.US,D,20190321,000000,64.0673,65.5373,63.8476,65.2877,46034.61300565,0
+CIGI.US,D,20190322,000000,64.7524,64.8223,63.6879,63.7678,34510.688651839,0
+CIGI.US,D,20190325,000000,63.4292,63.7278,62.5155,63.2005,77372.917893771,0
+CIGI.US,D,20190326,000000,63.3893,64.4039,62.7841,64.2251,125622.59178495,0
+CIGI.US,D,20190327,000000,64.1263,65.3076,64.0374,65.0909,103158.54981162,0
+CIGI.US,D,20190328,000000,65.3076,65.9847,65.3076,65.6272,70258.086251972,0
+CIGI.US,D,20190329,000000,66.3622,66.5319,65.6771,66.3821,63275.437266994,0
+CIGI.US,D,20190401,000000,67.7043,68.1627,67.4656,68.1627,60321.355163784,0
+CIGI.US,D,20190402,000000,68.4723,68.5312,66.8515,67.4457,50038.145293322,0
+CIGI.US,D,20190403,000000,68.0239,68.5022,68.0239,68.2326,29484.743541327,0
+CIGI.US,D,20190404,000000,68.0928,68.2126,67.2789,67.3288,24843.329796114,0
+CIGI.US,D,20190405,000000,67.4756,67.8042,66.472,66.8515,34623.845017149,0
+CIGI.US,D,20190408,000000,67.237,67.237,65.8958,66.8315,30151.665128018,0
+CIGI.US,D,20190409,000000,66.8415,66.9114,66.0346,66.8415,40729.281825037,0
+CIGI.US,D,20190410,000000,67.2889,69.1463,66.6018,69.0564,53967.575182473,0
+CIGI.US,D,20190411,000000,69.0964,69.0964,67.7942,68.2426,34435.584869554,0
+CIGI.US,D,20190412,000000,68.9076,69.1064,68.0428,68.7109,30235.781364177,0
+CIGI.US,D,20190415,000000,68.9376,69.0265,68.641,68.8687,34657.892065118,0
+CIGI.US,D,20190416,000000,68.8687,69.6057,68.4323,68.5511,41309.083024278,0
+CIGI.US,D,20190417,000000,68.621,68.8887,68.5312,68.6011,44334.263374717,0
+CIGI.US,D,20190418,000000,68.4623,69.0465,68.2276,68.641,31418.415589225,0
+CIGI.US,D,20190422,000000,68.2825,69.0165,68.2615,68.5212,31223.145755284,0
+CIGI.US,D,20190423,000000,68.8487,69.3161,68.5022,69.0365,26676.863467632,0
+CIGI.US,D,20190424,000000,68.7409,68.8977,67.7842,68.621,41340.125920955,0
+CIGI.US,D,20190425,000000,63.3394,69.2162,63.3394,68.9676,65639.704333326,0
+CIGI.US,D,20190426,000000,66.6118,67.7842,65.8758,66.452,326548.24122389,0
+CIGI.US,D,20190429,000000,66.462,66.462,63.7877,64.7125,98071.520291517,0
+CIGI.US,D,20190430,000000,65.062,65.062,63.5481,64.0174,57420.346400056,0
+CIGI.US,D,20190501,000000,63.8177,63.8177,62.0671,62.3058,70334.191418021,0
+CIGI.US,D,20190502,000000,61.3511,61.8095,60.1588,61.3711,67765.642063874,0
+CIGI.US,D,20190503,000000,61.8684,62.904,60.9936,62.7542,65251.167432972,0
+CIGI.US,D,20190506,000000,61.2013,62.7542,61.2013,62.6253,80906.801196221,0
+CIGI.US,D,20190507,000000,61.8284,62.5455,61.5708,61.9283,177046.65220737,0
+CIGI.US,D,20190508,000000,62.5125,62.7442,61.8185,62.3557,107430.45294799,0
+CIGI.US,D,20190509,000000,62.4955,62.4955,60.4563,60.6551,181024.14851718,0
+CIGI.US,D,20190510,000000,60.2676,61.3211,60.2676,61.0835,153322.86945918,0
+CIGI.US,D,20190513,000000,60.6651,60.6651,59.9341,60.5262,179572.14205967,0
+CIGI.US,D,20190514,000000,60.735,60.8438,60.3375,60.6161,97242.37453509,0
+CIGI.US,D,20190515,000000,60.4174,60.9137,60.0889,60.7749,100484.85516227,0
+CIGI.US,D,20190516,000000,60.6351,61.7795,60.6351,61.3211,76276.40267241,0
+CIGI.US,D,20190517,000000,60.7749,61.5908,60.7749,61.451,67637.464942107,0
+CIGI.US,D,20190520,000000,61.2213,61.2413,60.2476,60.6551,60620.768909161,0
+CIGI.US,D,20190521,000000,60.7949,61.6107,60.7949,61.5608,55363.504149211,0
+CIGI.US,D,20190522,000000,61.2413,61.5708,61.0735,61.411,61206.578410984,0
+CIGI.US,D,20190523,000000,60.8438,61.451,60.705,61.2712,46956.88745211,0
+CIGI.US,D,20190524,000000,61.2812,61.8884,61.2812,61.5309,33961.930349277,0
+CIGI.US,D,20190528,000000,61.431,62.1071,61.3311,61.3611,88942.905900716,0
+CIGI.US,D,20190529,000000,61.0435,61.4809,60.685,61.401,65393.363927431,0
+CIGI.US,D,20190530,000000,61.6008,61.6107,61.0435,61.2213,45715.171584998,0
+CIGI.US,D,20190531,000000,60.9636,61.45,60.7449,61.2113,59661.44326344,0
+CIGI.US,D,20190603,000000,61.401,62.166,61.2113,62.166,74096.390218617,0
+CIGI.US,D,20190604,000000,62.6853,63.8676,62.5554,63.7378,79238.49584573,0
+CIGI.US,D,20190605,000000,63.8377,65.3376,63.5281,65.1708,175428.41604507,0
+CIGI.US,D,20190606,000000,65.3276,65.9757,65.1708,65.8259,90250.713096239,0
+CIGI.US,D,20190607,000000,66.2333,68.2126,66.1435,67.954,298247.13329137,0
+CIGI.US,D,20190610,000000,68.1827,69.0764,68.0039,68.7109,143566.38744848,0
+CIGI.US,D,20190611,000000,68.8088,69.2262,66.0246,66.6817,91900.993538981,0
+CIGI.US,D,20190612,000000,66.7416,67.3288,66.1135,66.2833,148253.86484683,0
+CIGI.US,D,20190613,000000,66.7117,67.6544,66.452,67.5645,33931.888836363,0
+CIGI.US,D,20190614,000000,67.924,68.621,66.9014,68.1127,44375.320109033,0
+CIGI.US,D,20190617,000000,68.4123,69.4159,68.2526,68.7998,46060.648983509,0
+CIGI.US,D,20190618,000000,69.0115,70.4106,68.9476,69.7844,69859.535513979,0
+CIGI.US,D,20190619,000000,69.6446,70.3407,69.5857,70.2208,59917.797506973,0
+CIGI.US,D,20190620,000000,70.6982,70.9269,69.5358,69.8833,70871.934499181,0
+CIGI.US,D,20190621,000000,69.9532,70.5693,69.341,70.092,48628.196953892,0
+CIGI.US,D,20190624,000000,69.8134,70.2708,69.5458,69.7345,58447.766141715,0
+CIGI.US,D,20190625,000000,70.0221,70.5394,69.6057,70.3507,73915.139757369,0
+CIGI.US,D,20190626,000000,69.8434,70.0321,68.9825,69.4559,102005.95709949,0
+CIGI.US,D,20190627,000000,69.4359,70.6393,69.3261,70.4216,39023.925275286,0
+CIGI.US,D,20190628,000000,70.6492,71.2764,70.082,71.2664,30954.774906586,0
+CIGI.US,D,20190701,000000,71.6459,71.7957,70.7481,71.2264,22280.78874455,0
+CIGI.US,D,20190702,000000,71.2264,71.516,70.5404,70.9279,53802.346861446,0
+CIGI.US,D,20190703,000000,70.9768,71.3463,70.798,71.2264,26644.81918719,0
+CIGI.US,D,20190705,000000,70.5304,71.6459,70.3017,71.6459,40948.58486931,0
+CIGI.US,D,20190708,000000,71.6459,71.8745,70.9179,71.7657,60733.92527447,0
+CIGI.US,D,20190709,000000,71.4262,71.576,70.6093,70.8779,30645.347323571,0
+CIGI.US,D,20190710,000000,71.1366,71.6259,70.2518,71.1066,44611.64667729,0
+CIGI.US,D,20190711,000000,71.4461,71.6558,70.818,71.6159,50059.174352362,0
+CIGI.US,D,20190712,000000,70.8679,73.2167,70.7381,72.7194,76769.083484199,0
+CIGI.US,D,20190715,000000,73.2167,73.5852,72.5596,72.9181,61744.321492144,0
+CIGI.US,D,20190716,000000,72.6694,73.685,72.6694,73.4663,90848.539203227,0
+CIGI.US,D,20190717,000000,73.5452,74.9882,73.4963,74.0825,61096.426196966,0
+CIGI.US,D,20190718,000000,73.6251,75.0482,73.6251,74.8295,54777.694647388,0
+CIGI.US,D,20190719,000000,74.9782,75.3557,74.7695,75.0082,106481.14113991,0
+CIGI.US,D,20190722,000000,74.5199,74.7296,74.1624,74.3801,120571.61208034,0
+CIGI.US,D,20190723,000000,74.6197,74.6197,74.0326,74.1524,58737.166049453,0
+CIGI.US,D,20190724,000000,75.9829,76.0428,74.0725,75.9829,33582.405902797,0
+CIGI.US,D,20190725,000000,76.1027,76.3314,75.5654,75.904,41306.078872986,0
+CIGI.US,D,20190726,000000,76.3314,77.0074,75.8001,76.7887,41575.451105448,0
+CIGI.US,D,20190729,000000,77.1273,77.4009,76.1376,76.581,45221.489389444,0
+CIGI.US,D,20190730,000000,73.9337,73.9337,70.7681,72.3309,169815.66004897,0
+CIGI.US,D,20190731,000000,72.7094,73.1767,72.1911,72.2011,112800.87407325,0
+CIGI.US,D,20190801,000000,72.291,73.0669,71.8546,72.3109,74833.408668774,0
+CIGI.US,D,20190802,000000,71.8646,72.291,71.4062,72.0024,37139.321031814,0
+CIGI.US,D,20190805,000000,70.9968,73.8149,69.376,70.7681,32506.919740476,0
+CIGI.US,D,20190806,000000,69.7934,71.1066,68.4713,69.7934,82719.305808699,0
+CIGI.US,D,20190807,000000,70.0621,70.3816,68.8887,70.1419,44344.277212355,0
+CIGI.US,D,20190808,000000,70.9578,71.8646,70.4905,71.3862,60317.349628729,0
+CIGI.US,D,20190809,000000,71.7457,71.7457,70.5703,70.6592,69778.423429112,0
+CIGI.US,D,20190812,000000,70.4016,70.6892,68.7898,69.4359,55627.869462854,0
+CIGI.US,D,20190813,000000,69.2961,70.1619,68.4713,69.1263,57071.864850253,0
+CIGI.US,D,20190814,000000,68.5701,68.5801,66.7526,67.3957,110523.72739437,0
+CIGI.US,D,20190815,000000,66.9394,67.5136,66.2713,66.7596,37171.365312256,0
+CIGI.US,D,20190816,000000,67.1571,68.1117,66.9294,67.3858,65043.880993865,0
+CIGI.US,D,20190819,000000,67.913,68.5601,67.3957,67.7433,40190.537360113,0
+CIGI.US,D,20190820,000000,67.5435,67.7532,67.0872,67.4846,40030.315957905,0
+CIGI.US,D,20190821,000000,68.3215,68.5202,67.8331,67.9729,18700.841788965,0
+CIGI.US,D,20190822,000000,67.9979,67.9979,66.8395,66.9693,23865.979242645,0
+CIGI.US,D,20190823,000000,66.6827,66.8695,65.4444,65.6342,53773.306732296,0
+CIGI.US,D,20190826,000000,66.0426,66.3602,65.2347,65.3346,31373.353319854,0
+CIGI.US,D,20190827,000000,65.734,65.749,64.5896,65.029,88161.826564952,0
+CIGI.US,D,20190828,000000,64.2111,66.4301,64.2111,65.8129,43471.070570322,0
+CIGI.US,D,20190829,000000,66.1215,67.5435,66.1215,67.3368,54412.189573601,0
+CIGI.US,D,20190830,000000,67.8831,67.8831,66.6897,67.1671,32196.490773698,0
+CIGI.US,D,20190903,000000,66.6997,67.227,65.3146,65.6941,38308.937267933,0
+CIGI.US,D,20190904,000000,66.0716,66.6598,65.8828,66.3212,61046.357008776,0
+CIGI.US,D,20190905,000000,66.1315,68.2815,66.1315,66.7696,78138.976473078,0
+CIGI.US,D,20190906,000000,66.7696,68.2516,66.1515,67.913,26191.192342189,0
+CIGI.US,D,20190909,000000,67.7632,68.2416,66.6897,66.8195,19928.538283384,0
+CIGI.US,D,20190910,000000,66.8695,68.4213,66.8695,68.3814,55915.266603064,0
+CIGI.US,D,20190911,000000,68.0319,68.67,67.227,67.9729,51153.686806195,0
+CIGI.US,D,20190912,000000,67.4257,68.9576,67.4257,68.6101,38319.952489335,0
+CIGI.US,D,20190913,000000,68.7499,69.9133,68.5701,69.2262,63305.478779908,0
+CIGI.US,D,20190916,000000,68.9176,69.6846,68.8977,69.0964,111839.54566,0
+CIGI.US,D,20190917,000000,68.8687,70.1919,68.6999,69.9432,34290.384223803,0
+CIGI.US,D,20190918,000000,70.3017,70.6492,68.9076,69.4759,18355.364390454,0
+CIGI.US,D,20190919,000000,69.5657,71.0667,69.4559,70.5803,22062.487084042,0
+CIGI.US,D,20190920,000000,70.7581,72.7793,70.7581,72.0723,33815.728319762,0
+CIGI.US,D,20190923,000000,72.7493,74.6197,72.4597,73.017,44861.99261824,0
+CIGI.US,D,20190924,000000,72.7094,73.3116,72.5636,72.8991,62123.845938624,0
+CIGI.US,D,20190925,000000,73.0369,73.7949,72.6894,73.2766,51780.553042334,0
+CIGI.US,D,20190926,000000,73.1368,74.5898,73.1368,74.2712,40568.059039066,0
+CIGI.US,D,20190927,000000,74.2912,74.9283,74.0126,74.3311,49383.240311797,0
+CIGI.US,D,20190930,000000,74.2892,75.6853,74.2892,74.6797,90834.519830534,0
+CIGI.US,D,20191001,000000,74.7296,74.7296,71.9534,72.1012,57755.809960929,0
+CIGI.US,D,20191002,000000,70.9029,71.0717,68.7798,69.8833,48923.605164213,0
+CIGI.US,D,20191003,000000,69.9532,70.5604,68.4513,70.4805,83852.872229321,0
+CIGI.US,D,20191004,000000,70.8579,71.2864,70.4905,71.0667,32564.999998776,0
+CIGI.US,D,20191007,000000,70.848,71.3992,70.826,71.0467,19120.421585997,0
+CIGI.US,D,20191008,000000,70.3916,70.8679,69.7645,70.2418,34872.188190571,0
+CIGI.US,D,20191009,000000,70.2917,70.8979,70.1919,70.6592,26161.150829275,0
+CIGI.US,D,20191010,000000,69.7195,71.4361,69.7095,71.3962,35645.256456225,0
+CIGI.US,D,20191011,000000,72.5097,73.6251,72.3609,73.0669,50406.654518401,0
+CIGI.US,D,20191014,000000,73.0969,73.0969,72.5097,72.5097,10044.880534678,0
+CIGI.US,D,20191015,000000,72.3709,73.6751,72.3709,73.4963,44883.02167728,0
+CIGI.US,D,20191016,000000,73.5852,74.1025,73.1668,73.4863,28939.99077382,0
+CIGI.US,D,20191017,000000,73.8448,74.7596,73.1168,73.4164,31201.11531248,0
+CIGI.US,D,20191018,000000,73.6551,73.6551,72.7094,73.0569,18809.992619219,0
+CIGI.US,D,20191021,000000,73.3066,74.1075,72.8991,73.1867,23056.861161495,0
+CIGI.US,D,20191022,000000,73.1867,73.715,72.6395,72.6894,31810.958024635,0
+CIGI.US,D,20191023,000000,72.0912,72.5796,71.7158,71.8246,23432.38007292,0
+CIGI.US,D,20191024,000000,71.6658,72.0223,69.8883,70.838,51932.763374432,0
+CIGI.US,D,20191025,000000,70.828,71.3513,70.5404,70.8779,25435.14760052,0
+CIGI.US,D,20191028,000000,71.3463,72.231,70.9179,71.4162,63720.051658122,0
+CIGI.US,D,20191029,000000,69.1164,70.6892,65.1329,66.3212,222574.56502853,0
+CIGI.US,D,20191030,000000,65.8329,66.51,64.8243,65.6941,149305.31779882,0
+CIGI.US,D,20191031,000000,65.8629,67.177,65.2647,66.6198,95389.81457206,0
+CIGI.US,D,20191101,000000,67.1071,67.4547,66.7696,67.0772,76896.259222202,0
+CIGI.US,D,20191104,000000,67.5635,67.5635,66.4301,66.4401,54542.369462895,0
+CIGI.US,D,20191105,000000,66.8195,67.0282,66.5899,66.7796,95867.474627393,0
+CIGI.US,D,20191106,000000,67.0472,67.6334,66.49,67.3658,128204.15912802,0
+CIGI.US,D,20191107,000000,67.6334,69.3161,67.242,69.1263,301705.91281154,0
+CIGI.US,D,20191108,000000,69.1962,69.9432,68.4912,69.7345,30944.761068948,0
+CIGI.US,D,20191111,000000,69.7145,69.9232,69.0664,69.5757,45030.225090558,0
+CIGI.US,D,20191112,000000,69.8833,70.3516,69.2961,69.4958,39628.761068621,0
+CIGI.US,D,20191113,000000,69.366,69.7045,68.663,69.0065,52601.68772865,0
+CIGI.US,D,20191114,000000,68.9376,70.5004,68.68,70.4405,80097.683115071,0
+CIGI.US,D,20191115,000000,70.818,71.1366,69.0964,70.4905,57231.084868698,0
+CIGI.US,D,20191118,000000,70.0221,70.9668,70.0221,70.6393,37118.291972775,0
+CIGI.US,D,20191119,000000,70.818,70.818,69.9921,70.2418,28719.686345784,0
+CIGI.US,D,20191120,000000,70.2118,71.1565,69.8733,70.9768,39154.10516458,0
+CIGI.US,D,20191121,000000,71.2165,71.4461,69.5058,69.6846,31315.273061554,0
+CIGI.US,D,20191122,000000,69.6746,70.5703,69.2662,70.4315,29651.974629882,0
+CIGI.US,D,20191125,000000,70.8979,71.6928,70.6792,71.4062,62739.696953361,0
+CIGI.US,D,20191126,000000,71.546,71.8026,71.0617,71.4062,79875.375919507,0
+CIGI.US,D,20191127,000000,71.2864,73.1568,71.2864,73.0569,26175.170201968,0
+CIGI.US,D,20191129,000000,72.7393,72.9181,71.8446,71.8546,14419.92619872,0
+CIGI.US,D,20191202,000000,71.4761,72.3709,71.1865,72.1911,43549.178503898,0
+CIGI.US,D,20191203,000000,70.3716,71.7058,70.3716,71.6958,47600.777212233,0
+CIGI.US,D,20191204,000000,71.6658,72.6395,71.6658,72.5296,55988.367617822,0
+CIGI.US,D,20191205,000000,72.6495,74.1624,72.6495,73.9637,50323.539666005,0
+CIGI.US,D,20191206,000000,74.1624,74.8984,73.3465,73.715,47181.197415201,0
+CIGI.US,D,20191209,000000,73.8248,74.1714,73.2966,74.0226,34595.806271762,0
+CIGI.US,D,20191210,000000,74.5498,74.8784,73.7749,74.3411,27195.58025728,0
+CIGI.US,D,20191211,000000,74.1524,74.1524,73.0269,73.0969,28625.556271987,0
+CIGI.US,D,20191212,000000,73.007,73.2566,71.6159,71.7257,36069.843172076,0
+CIGI.US,D,20191213,000000,72.0024,72.0024,70.2318,71.2764,49153.923429887,0
+CIGI.US,D,20191216,000000,71.4861,72.3798,71.1266,71.2664,27379.83486982,0
+CIGI.US,D,20191217,000000,71.3862,71.541,70.3916,71.2963,63625.921584324,0
+CIGI.US,D,20191218,000000,71.6159,72.8292,71.1765,72.6495,64749.474167308,0
+CIGI.US,D,20191219,000000,72.6495,73.0369,72.1911,72.8492,126486.78597311,0
+CIGI.US,D,20191220,000000,73.4264,77.5257,73.0969,76.621,91139.941878493,0
+CIGI.US,D,20191223,000000,76.7788,76.9276,75.8251,76.2016,37900.372692302,0
+CIGI.US,D,20191224,000000,76.7987,78.1818,76.5511,78.013,30255.809039453,0
+CIGI.US,D,20191226,000000,78.2517,78.2717,77.2471,77.7744,19262.618080457,0
+CIGI.US,D,20191227,000000,78.2018,78.2018,77.0474,77.4059,30446.071954575,0
+CIGI.US,D,20191230,000000,77.5757,78.3626,76.6399,77.8832,40223.583024318,0
+CIGI.US,D,20191231,000000,78.1628,78.3326,77.326,77.6356,33478.261991362,0
+CIGI.US,D,20200102,000000,77.6356,78.2827,76.6989,77.7744,31982.194648244,0
+CIGI.US,D,20200103,000000,77.0274,78.3526,76.4902,77.6056,29946.381456439,0
+CIGI.US,D,20200106,000000,76.9475,77.6456,76.7588,77.3859,41894.892526101,0
+CIGI.US,D,20200107,000000,77.1672,77.6955,76.9975,77.6955,97096.172505576,0
+CIGI.US,D,20200108,000000,77.4858,78.1928,76.9775,77.8233,71360.609775916,0
+CIGI.US,D,20200109,000000,78.3825,79.0286,78.1529,78.9198,35274.744463619,0
+CIGI.US,D,20200110,000000,78.6412,80.6324,78.6412,79.3782,83849.868078029,0
+CIGI.US,D,20200113,000000,79.0486,81.0309,79.0486,80.2839,57137.956178664,0
+CIGI.US,D,20200114,000000,80.2939,81.5981,80.0842,81.5881,54488.294739649,0
+CIGI.US,D,20200115,000000,81.9057,83.4705,81.2206,82.2552,68916.23200848,0
+CIGI.US,D,20200116,000000,82.4249,82.4948,81.648,82.3351,46635.44326393,0
+CIGI.US,D,20200117,000000,82.7235,83.858,82.5248,83.3806,39830.039205145,0
+CIGI.US,D,20200121,000000,83.838,83.838,81.2596,81.3185,74038.309960317,0
+CIGI.US,D,20200122,000000,81.9756,82.2052,81.3285,81.4882,42892.270754845,0
+CIGI.US,D,20200123,000000,80.8511,81.7858,80.5635,81.4982,67522.30580927,0
+CIGI.US,D,20200124,000000,81.658,81.8857,80.7912,81.0409,26056.005534076,0
+CIGI.US,D,20200127,000000,79.8745,81.3584,79.468,81.2596,31919.107471125,0
+CIGI.US,D,20200128,000000,80.6125,82.0455,80.6125,81.7459,35603.198338145,0
+CIGI.US,D,20200129,000000,81.8158,82.0355,80.8611,81.2396,54217.921123423,0
+CIGI.US,D,20200130,000000,80.8511,81.7958,80.8511,81.7958,28174.933578277,0
+CIGI.US,D,20200131,000000,81.3884,81.4084,80.216,80.6824,32217.519832737,0
+CIGI.US,D,20200203,000000,81.4183,82.7046,81.0009,82.6247,40786.360699574,0
+CIGI.US,D,20200204,000000,83.3407,84.1266,82.7924,83.2808,33928.884685072,0
+CIGI.US,D,20200205,000000,84.1166,84.8616,83.2308,84.3463,46545.318725188,0
+CIGI.US,D,20200206,000000,84.7048,84.9624,84.0367,84.2964,51831.623614288,0
+CIGI.US,D,20200207,000000,84.4661,84.4661,82.9422,83.0321,25846.716327442,0
+CIGI.US,D,20200210,000000,83.0521,83.141,82.5248,82.7824,38798.613928431,0
+CIGI.US,D,20200211,000000,83.0621,84.4362,81.5781,82.355,64586.248613809,0
+CIGI.US,D,20200212,000000,86.4673,86.4673,79.0386,85.3619,105607.93449788,0
+CIGI.US,D,20200213,000000,85.0223,87.1634,85.0223,87.1634,78119.950181566,0
+CIGI.US,D,20200214,000000,87.8914,91.6692,87.6018,89.6729,134487.84224587,0
+CIGI.US,D,20200218,000000,89.9226,90.5287,88.9659,90.3709,69973.693263053,0
+CIGI.US,D,20200219,000000,90.8473,90.9971,89.5341,90.0724,43098.555810188,0
+CIGI.US,D,20200220,000000,90.0324,90.3799,88.6963,89.8726,36938.042895291,0
+CIGI.US,D,20200221,000000,89.4642,90.4199,89.1157,90.2611,101240.89990394,0
+CIGI.US,D,20200224,000000,87.3332,88.866,86.9157,88.2589,86326.290125907,0
+CIGI.US,D,20200225,000000,88.2299,88.9959,86.5073,86.8748,99075.908206608,0
+CIGI.US,D,20200226,000000,87.1933,88.6663,86.5073,86.7749,98159.642062731,0
+CIGI.US,D,20200227,000000,85.4617,86.1378,82.7635,82.9123,44268.172046307,0
+CIGI.US,D,20200228,000000,81.9955,82.1453,79.4081,80.5136,151368.16835224,0
+CIGI.US,D,20200302,000000,81.2396,83.4306,79.5659,83.3806,121020.23200652,0
+CIGI.US,D,20200303,000000,83.1909,85.3119,82.0055,82.6646,73581.678964024,0
+CIGI.US,D,20200304,000000,84.4461,84.4461,81.8258,82.8723,90163.592708788,0
+CIGI.US,D,20200305,000000,81.5781,82.6446,80.0642,80.911,57409.331178654,0
+CIGI.US,D,20200306,000000,79.2384,80.224,78.4015,79.3482,276930.67711136,0
+CIGI.US,D,20200309,000000,77.6755,78.8399,72.3479,73.683,135497.23707978,0
+CIGI.US,D,20200310,000000,74.7176,77.0474,72.7613,73.9716,188502.48246524,0
+CIGI.US,D,20200311,000000,72.7364,73.7829,71.2624,71.9594,186561.800731,0
+CIGI.US,D,20200312,000000,66.9623,67.8271,62.7901,62.87,156103.71217125,0
+CIGI.US,D,20200313,000000,64.7913,68.7139,62.1121,68.2755,98415.996306264,0
+CIGI.US,D,20200316,000000,61.0665,61.0665,53.1954,53.7187,84488.750919334,0
+CIGI.US,D,20200317,000000,53.3202,53.6188,46.7283,47.1967,287895.82932497,0
+CIGI.US,D,20200318,000000,43.393,44.0001,35.8843,38.285,242440.0161348,0
+CIGI.US,D,20200319,000000,38.335,43.5817,36.6333,43.1842,170277.29796408,0
+CIGI.US,D,20200320,000000,43.9801,48.5908,43.0245,43.4828,164240.95663589,0
+CIGI.US,D,20200323,000000,42.5761,42.5761,33.7833,35.8344,171706.27259502,0
+CIGI.US,D,20200324,000000,36.7501,42.0788,36.7501,41.9599,172942.98154332,0
+CIGI.US,D,20200325,000000,42.9446,55.3774,41.8101,51.9361,146357.24399819,0
+CIGI.US,D,20200326,000000,51.9361,53.5339,48.387,49.2668,130309.06779953,0
+CIGI.US,D,20200327,000000,47.4054,53.1614,44.3996,50.3334,107799.96355683,0
+CIGI.US,D,20200330,000000,49.6054,49.6054,45.8815,48.1024,101677.50322496,0
+CIGI.US,D,20200331,000000,48.2522,50.582,46.6185,47.8029,69642.235237235,0
+CIGI.US,D,20200401,000000,46.2011,46.6884,44.7061,45.7317,66602.034130338,0
+CIGI.US,D,20200402,000000,45.3453,47.3854,44.3996,45.1855,138409.26106491,0
+CIGI.US,D,20200403,000000,44.2498,45.9115,43.4329,45.2554,97068.133760189,0
+CIGI.US,D,20200406,000000,46.6385,49.7452,46.3658,48.5109,82627.178502429,0
+CIGI.US,D,20200407,000000,50.2834,52.8219,48.7306,51.289,125875.94187719,0
+CIGI.US,D,20200408,000000,52.2447,54.167,51.7963,53.5389,202002.13698503,0
+CIGI.US,D,20200409,000000,55.5401,63.2165,54.9629,58.3772,251189.10607912,0
+CIGI.US,D,20200413,000000,58.0806,58.0806,53.3002,54.197,68716.956639484,0
+CIGI.US,D,20200414,000000,55.8297,56.3061,53.2403,53.7087,125068.82656356,0
+CIGI.US,D,20200415,000000,52.4334,53.8075,50.2335,52.6232,99917.0705682,0
+CIGI.US,D,20200416,000000,52.2447,52.6731,50.7318,52.5433,58211.439573458,0
+CIGI.US,D,20200417,000000,54.0272,55.5102,51.5567,51.8463,78540.531362362,0
+CIGI.US,D,20200420,000000,51.6765,53.2004,50.582,52.7031,118157.27582582,0
+CIGI.US,D,20200421,000000,51.8263,52.1648,50.7817,51.1992,56124.555809699,0
+CIGI.US,D,20200422,000000,52.1548,52.1548,50.0637,50.1536,98366.928501838,0
+CIGI.US,D,20200423,000000,50.2035,50.7018,49.5454,50.2435,66343.677119278,0
+CIGI.US,D,20200424,000000,50.1836,50.1836,48.8494,50.0238,76221.326565401,0
+CIGI.US,D,20200427,000000,50.4821,53.5189,50.2834,52.8818,95128.453409709,0
+CIGI.US,D,20200428,000000,52.8918,58.7158,52.8918,53.5489,195488.13560151,0
+CIGI.US,D,20200429,000000,54.6234,55.9895,54.0772,54.6833,274465.27028489,0
+CIGI.US,D,20200430,000000,53.9673,55.5252,53.1704,54.7632,213663.25091448,0
+CIGI.US,D,20200501,000000,53.3991,54.0073,49.0891,49.6852,146456.38099081,0
+CIGI.US,D,20200504,000000,49.148,50.4033,48.1324,48.9293,74047.322414191,0
+CIGI.US,D,20200505,000000,49.6253,52.0749,49.6253,49.9039,92211.422505759,0
+CIGI.US,D,20200506,000000,50.4722,50.9705,48.5109,49.3168,68314.400366436,0
+CIGI.US,D,20200507,000000,49.9838,51.4678,48.9593,49.4456,75599.467248081,0
+CIGI.US,D,20200508,000000,50.0138,50.9505,49.9539,50.1935,64303.858392417,0
+CIGI.US,D,20200511,000000,50.0537,50.0537,46.957,47.0769,63331.514757767,0
+CIGI.US,D,20200512,000000,47.4553,47.4553,45.2454,45.5719,142647.11715331,0
+CIGI.US,D,20200513,000000,45.4451,45.6019,44.0201,44.8759,121770.26844561,0
+CIGI.US,D,20200514,000000,42.8647,44.0101,40.6048,43.5617,2105406.3592382,0
+CIGI.US,D,20200515,000000,43.7904,47.0868,43.3031,46.2909,902439.03686645,0
+CIGI.US,D,20200518,000000,47.5342,50.3084,47.5342,48.5508,159006.72370251,0
+CIGI.US,D,20200519,000000,48.5508,48.7895,46.3808,46.4008,315983.6425158,0
+CIGI.US,D,20200520,000000,47.1667,47.3265,46.251,47.2067,206754.70432802,0
+CIGI.US,D,20200521,000000,47.1967,48.4709,46.6484,48.2722,216792.57517635,0
+CIGI.US,D,20200522,000000,48.442,48.442,47.1268,48.1624,212790.04427244,0
+CIGI.US,D,20200526,000000,47.9127,52.2247,47.2666,51.0394,316346.14343829,0
+CIGI.US,D,20200527,000000,52.3645,53.7586,51.2391,53.4091,270690.05349536,0
+CIGI.US,D,20200528,000000,54.2369,54.4247,51.9561,52.2647,72083.608853379,0
+CIGI.US,D,20200529,000000,51.7863,51.7863,49.6653,51.1792,232766.64897649,0
+CIGI.US,D,20200601,000000,51.3979,53.2303,49.3257,51.8862,109619.47785566,0
+CIGI.US,D,20200602,000000,52.6332,54.6634,52.1648,54.3548,139379.60193203,0
+CIGI.US,D,20200603,000000,55.2925,61.6147,54.9829,61.2353,335291.32286563,0
+CIGI.US,D,20200604,000000,60.8768,61.395,59.7723,60.5991,215036.14805465,0
+CIGI.US,D,20200605,000000,63.0677,64.9112,61.3152,62.2409,513775.96215781,0
+CIGI.US,D,20200608,000000,65.0999,65.9158,63.7887,65.8758,127035.54427567,0
+CIGI.US,D,20200609,000000,64.302,65.9158,64.2321,65.051,171560.07056551,0
+CIGI.US,D,20200610,000000,64.5417,64.8413,61.9233,62.5305,114318.97185917,0
+CIGI.US,D,20200611,000000,60.2496,60.9067,57.7711,58.3872,171253.64713378,0
+CIGI.US,D,20200612,000000,59.8422,60.7579,58.0207,59.0653,119152.65128703,0
+CIGI.US,D,20200615,000000,57.4126,60.1707,56.7944,58.7857,208676.35977075,0
+CIGI.US,D,20200616,000000,60.1408,61.6547,59.284,61.0665,131016.04473677,0
+CIGI.US,D,20200617,000000,61.2153,61.2153,58.9454,59.0054,51319.916510986,0
+CIGI.US,D,20200618,000000,58.3383,60.3894,58.2983,59.6435,115206.1978739,0
+CIGI.US,D,20200619,000000,60.3395,60.8768,59.224,60.5792,109393.16512504,0
+CIGI.US,D,20200622,000000,60.1308,60.9966,59.0952,60.1997,80928.831639025,0
+CIGI.US,D,20200623,000000,60.678,60.678,58.4771,58.9055,55208.289665822,0
+CIGI.US,D,20200624,000000,58.2584,58.3872,56.1683,57.0441,101217.86807738,0
+CIGI.US,D,20200625,000000,56.7145,57.2927,56.0295,57.1539,52716.846861487,0
+CIGI.US,D,20200626,000000,56.7844,56.8144,54.7233,54.8132,63446.673890604,0
+CIGI.US,D,20200629,000000,54.8631,56.5867,54.176,56.3171,32505.918356712,0
+CIGI.US,D,20200630,000000,56.6866,57.2947,55.8507,57.116,73362.375919752,0
+CIGI.US,D,20200701,000000,57.6143,58.1226,56.4369,56.7565,19777.32933505,0
+CIGI.US,D,20200702,000000,57.096,57.9139,56.9961,57.106,144440.59547428,0
+CIGI.US,D,20200706,000000,57.7441,60.0759,57.4645,58.7297,82661.225550399,0
+CIGI.US,D,20200707,000000,57.2847,57.5643,56.1393,56.2192,92143.328409821,0
+CIGI.US,D,20200708,000000,56.347,56.8563,55.4503,56.0994,53432.836252604,0
+CIGI.US,D,20200709,000000,55.7509,56.1493,53.3781,53.9663,72408.05719285,0
+CIGI.US,D,20200710,000000,53.508,54.6134,53.508,53.8565,69127.523982642,0
+CIGI.US,D,20200713,000000,54.4746,54.943,53.2693,53.6578,68891.197414385,0
+CIGI.US,D,20200714,000000,53.4281,54.176,52.8299,53.3682,71545.865772219,0
+CIGI.US,D,20200715,000000,53.7576,56.387,53.478,55.9805,40421.857009551,0
+CIGI.US,D,20200716,000000,55.7009,55.9805,54.913,55.4013,61147.496768919,0
+CIGI.US,D,20200717,000000,55.7409,55.9506,54.3158,55.3914,69794.445569332,0
+CIGI.US,D,20200720,000000,55.0428,55.0828,54.0462,54.7832,30902.702950868,0
+CIGI.US,D,20200721,000000,54.8731,56.2342,54.7732,54.8631,34654.887913827,0
+CIGI.US,D,20200722,000000,54.5046,55.7109,54.5046,55.0528,116531.02859341,0
+CIGI.US,D,20200723,000000,55.1028,55.8008,54.8132,55.1327,33165.830257056,0
+CIGI.US,D,20200724,000000,54.8431,55.1028,53.8065,54.4646,49577.508761974,0
+CIGI.US,D,20200727,000000,54.3648,54.9929,53.6677,54.0562,53624.10055149,0
+CIGI.US,D,20200728,000000,54.0862,54.1461,52.8499,53.7676,81784.01337331,0
+CIGI.US,D,20200729,000000,54.0762,54.186,53.498,53.8265,32001.220939757,0
+CIGI.US,D,20200730,000000,52.9997,55.2226,52.5313,54.953,43424.005533423,0
+CIGI.US,D,20200731,000000,55.1377,55.5411,53.498,53.8265,35787.452950684,0
+CIGI.US,D,20200803,000000,54.3248,54.3248,52.8199,53.0296,48519.046123638,0
+CIGI.US,D,20200804,000000,53.3292,53.9164,50.7777,51.5537,86061.924812263,0
+CIGI.US,D,20200805,000000,51.8433,54.176,51.8433,54.0362,68647.861159781,0
+CIGI.US,D,20200806,000000,54.6134,60.3245,54.6134,58.9494,129188.51936784,0
+CIGI.US,D,20200807,000000,58.7397,60.4144,57.9438,60.3745,73065.966325667,0
+CIGI.US,D,20200810,000000,60.3745,64.2711,59.8971,64.1213,302896.5581067,0
+CIGI.US,D,20200811,000000,64.0823,66.2044,62.8171,64.4708,110900.24768956,0
+CIGI.US,D,20200812,000000,65.6362,65.6362,64.0624,64.5706,43165.648522363,0
+CIGI.US,D,20200813,000000,64.3809,64.8602,63.5131,63.593,195859.64897788,0
+CIGI.US,D,20200814,000000,63.2445,63.9924,61.6896,62.0192,72888.721399474,0
+CIGI.US,D,20200817,000000,61.9293,62.2279,60.5043,61.7595,44467.447415303,0
+CIGI.US,D,20200818,000000,61.9593,62.4276,61.6107,62.3677,71587.923890298,0
+CIGI.US,D,20200819,000000,62.3477,63.6729,61.441,62.9259,34834.135607547,0
+CIGI.US,D,20200820,000000,62.4576,63.7128,62.4576,63.1446,77441.011989709,0
+CIGI.US,D,20200821,000000,63.2045,63.2045,61.7895,62.857,127925.77444169,0
+CIGI.US,D,20200824,000000,63.3044,64.0524,62.867,63.5231,52562.633761862,0
+CIGI.US,D,20200825,000000,63.7128,64.1712,62.149,63.9725,36984.106548425,0
+CIGI.US,D,20200826,000000,64.0424,64.0424,62.5774,62.7771,77032.447414079,0
+CIGI.US,D,20200827,000000,62.7771,64.5607,62.7771,63.9625,45936.477396797,0
+CIGI.US,D,20200828,000000,64.5607,64.9901,63.8926,64.4009,67557.354241003,0
+CIGI.US,D,20200831,000000,63.7728,64.1313,62.6373,63.1256,37379.653135126,0
+CIGI.US,D,20200901,000000,63.6429,64.1912,62.9359,63.6429,35173.604703475,0
+CIGI.US,D,20200902,000000,64.311,67.3708,64.311,67.3208,107957.18080775,0
+CIGI.US,D,20200903,000000,67.9689,68.9256,66.0256,66.9034,99922.077487019,0
+CIGI.US,D,20200904,000000,67.4107,67.4107,65.2178,66.0156,94471.545660656,0
+CIGI.US,D,20200908,000000,65.04,66.0456,63.8826,65.776,83855.876380612,0
+CIGI.US,D,20200909,000000,66.1545,67.3408,65.3765,67.1711,161871.68265074,0
+CIGI.US,D,20200910,000000,67.2909,67.7892,65.9258,66.2743,154526.53274327,0
+CIGI.US,D,20200911,000000,66.484,66.484,64.6605,65.1389,91783.831638617,0
+CIGI.US,D,20200914,000000,65.4964,66.9534,65.4964,66.464,38608.351013309,0
+CIGI.US,D,20200915,000000,67.0133,68.0279,66.7836,67.6694,56816.511990484,0
+CIGI.US,D,20200916,000000,67.8092,68.4273,66.6438,66.7237,47298.359315565,0
+CIGI.US,D,20200917,000000,66.0057,66.2044,64.9002,65.9957,34340.453411993,0
+CIGI.US,D,20200918,000000,66.0356,66.1345,63.6529,64.7604,51664.392525733,0
+CIGI.US,D,20200921,000000,63.5031,64.0324,62.173,63.1446,98947.731084842,0
+CIGI.US,D,20200922,000000,63.3443,63.9325,62.4526,62.5874,45131.364850702,0
+CIGI.US,D,20200923,000000,62.4875,62.877,60.0359,60.5143,49555.478319171,0
+CIGI.US,D,20200924,000000,60.703,63.3743,60.1757,63.1346,190838.71078619,0
+CIGI.US,D,20200925,000000,62.8221,66.0506,62.8221,65.5962,181540.8625393,0
+CIGI.US,D,20200928,000000,66.2443,67.0812,66.2343,66.9234,66996.579333275,0
+CIGI.US,D,20200929,000000,66.504,66.5559,65.01,66.0256,112377.28874116,0
+CIGI.US,D,20200930,000000,65.9108,67.191,65.796,66.464,210957.51198469,0
+CIGI.US,D,20201001,000000,67.0372,67.2709,65.5463,66.514,282434.28227721,0
+CIGI.US,D,20201002,000000,65.5663,66.2443,65.2317,65.5862,42147.241234578,0
+CIGI.US,D,20201005,000000,66.1644,66.5339,64.4109,65.4165,45196.454795349,0
+CIGI.US,D,20201006,000000,65.3965,66.484,65.2367,65.746,82296.721860375,0
+CIGI.US,D,20201007,000000,66.8934,67.4607,66.0656,66.0945,27693.267987889,0
+CIGI.US,D,20201008,000000,66.6038,67.4656,66.484,66.7536,77381.930347645,0
+CIGI.US,D,20201009,000000,66.8335,66.9284,66.0995,66.7137,20145.838560128,0
+CIGI.US,D,20201012,000000,66.8834,67.6094,66.3142,67.2609,15147.932195003,0
+CIGI.US,D,20201013,000000,66.7886,67.6993,66.6338,67.6094,58270.521215522,0
+CIGI.US,D,20201014,000000,67.0712,68.0778,66.8635,68.0379,29405.634223987,0
+CIGI.US,D,20201015,000000,67.1411,68.2476,66.8635,68.0089,20888.865312868,0
+CIGI.US,D,20201016,000000,68.4972,68.667,67.0912,67.6594,128123.04704315,0
+CIGI.US,D,20201019,000000,67.6394,68.9456,66.514,66.8735,34170.218172147,0
+CIGI.US,D,20201020,000000,67.2709,68.1467,66.3342,66.3442,29889.302581902,0
+CIGI.US,D,20201021,000000,66.7736,67.6494,66.484,66.5339,30059.537821748,0
+CIGI.US,D,20201022,000000,66.9234,67.2499,65.1089,65.8659,34300.398061441,0
+CIGI.US,D,20201023,000000,66.8735,66.8735,65.05,65.3366,82759.361159251,0
+CIGI.US,D,20201026,000000,64.8403,65.03,63.2445,63.4931,77334.865310746,0
+CIGI.US,D,20201027,000000,64.1113,73.1008,64.1113,71.2674,175340.29427385,0
+CIGI.US,D,20201028,000000,71.0876,71.0876,67.4906,69.5138,96204.940955794,0
+CIGI.US,D,20201029,000000,69.6636,72.8921,69.2042,71.6069,89370.496767859,0
+CIGI.US,D,20201030,000000,70.086,71.9754,69.6536,70.6393,128478.5382793,0
+CIGI.US,D,20201102,000000,71.3173,72.8122,70.7191,72.0253,41927.938190306,0
+CIGI.US,D,20201103,000000,73.0909,73.6601,71.4421,72.5226,43042.478319415,0
+CIGI.US,D,20201104,000000,71.9654,74.1184,71.6868,73.9587,25791.640220433,0
+CIGI.US,D,20201105,000000,74.446,75.6633,74.446,75.0941,31268.208024655,0
+CIGI.US,D,20201106,000000,75.3837,75.8331,74.3571,74.4759,38060.59409451,0
+CIGI.US,D,20201109,000000,77.6565,84.1036,75.7032,80.8651,127079.60516128,0
+CIGI.US,D,20201110,000000,81.5522,83.1569,81.1647,82.2202,69300.763373779,0
+CIGI.US,D,20201111,000000,82.2302,83.0181,80.197,80.7553,26077.034593116,0
+CIGI.US,D,20201112,000000,80.3368,80.3368,78.064,78.3236,20711.620386675,0
+CIGI.US,D,20201113,000000,78.9218,80.7133,78.9218,79.9873,35994.739389791,0
+CIGI.US,D,20201116,000000,81.8507,83.0681,81.0049,82.5198,63408.62130758,0
+CIGI.US,D,20201117,000000,81.7309,83.4965,81.7309,83.0281,41492.336253053,0
+CIGI.US,D,20201118,000000,83.1469,86.2766,83.088,84.4731,71272.488004701,0
+CIGI.US,D,20201119,000000,83.854,86.6651,82.8484,85.8572,110178.24999586,0
+CIGI.US,D,20201120,000000,85.5896,87.2732,84.8716,86.684,49524.435422493,0
+CIGI.US,D,20201123,000000,87.2033,87.8265,85.6095,87.7516,41631.528596221,0
+CIGI.US,D,20201124,000000,88.7572,88.7572,87.1035,88.18,73119.039665148,0
+CIGI.US,D,20201125,000000,87.8015,90.363,87.1334,90.0444,87008.232469054,0
+CIGI.US,D,20201127,000000,89.5061,90.6356,88.5085,90.0544,28821.827489692,0
+CIGI.US,D,20201130,000000,90.4918,91.9078,88.6074,88.887,65644.711252145,0
+CIGI.US,D,20201201,000000,89.6849,89.6949,87.8414,88.5285,37025.163282741,0
+CIGI.US,D,20201202,000000,87.7416,89.8946,87.7416,89.7947,56243.720477591,0
+CIGI.US,D,20201203,000000,90.6905,92.9833,90.6905,90.8203,64660.35101233,0
+CIGI.US,D,20201204,000000,91.1898,92.6837,91.1698,92.0766,76633.896676086,0
+CIGI.US,D,20201207,000000,92.2264,92.6837,91.07,92.2264,35733.378227439,0
+CIGI.US,D,20201208,000000,91.768,91.768,89.8746,90.5317,30334.918356793,0
+CIGI.US,D,20201209,000000,89.4163,90.5317,87.6617,88.5974,60992.28228553,0
+CIGI.US,D,20201210,000000,88.7172,91.4544,88.3048,91.02,73801.98339206,0
+CIGI.US,D,20201211,000000,90.1343,90.323,86.744,87.413,31704.811345672,0
+CIGI.US,D,20201214,000000,87.8015,88.8371,87.0635,88.1201,41544.408208771,0
+CIGI.US,D,20201215,000000,88.9269,92.0277,88.4596,91.6781,45471.835330394,0
+CIGI.US,D,20201216,000000,91.9178,91.9178,89.1367,90.5018,22560.17481465,0
+CIGI.US,D,20201217,000000,91.07,91.8978,90.2441,90.5018,15661.642065832,0
+CIGI.US,D,20201218,000000,90.303,90.6605,88.13,89.2765,28526.419279371,0
+CIGI.US,D,20201221,000000,88.13,89.1966,86.9037,88.3198,23953.099630096,0
+CIGI.US,D,20201222,000000,87.7116,89.4263,87.473,88.9669,21449.640220596,0
+CIGI.US,D,20201223,000000,89.3863,89.9545,89.2066,89.5651,13423.549353739,0
+CIGI.US,D,20201224,000000,89.1966,90.4518,88.6973,90.2142,8841.2172505902,0
+CIGI.US,D,20201228,000000,90.6805,91.1998,89.2265,89.8347,8331.512914816,0
+CIGI.US,D,20201229,000000,89.9445,90.5507,88.877,89.3564,30851.632378914,0
+CIGI.US,D,20201230,000000,90.0993,91.4604,88.5385,89.0668,15868.928504939,0
+CIGI.US,D,20201231,000000,87.7805,89.3464,87.7805,88.877,10677.755073399,0
+CIGI.US,D,20210104,000000,88.867,88.867,84.7288,85.6465,39084.008301114,0
+CIGI.US,D,20210105,000000,85.4977,86.5542,83.7811,85.2181,69858.534130216,0
+CIGI.US,D,20210106,000000,84.8186,89.575,84.58,85.9151,39065.983393366,0
+CIGI.US,D,20210107,000000,85.9351,88.0002,85.8252,87.3322,15123.898984671,0
+CIGI.US,D,20210108,000000,87.0525,88.8171,86.0449,86.8628,58767.207562367,0
+CIGI.US,D,20210111,000000,85.9351,85.9351,84.2105,84.8985,17425.078873884,0
+CIGI.US,D,20210112,000000,85.5576,85.975,84.7687,85.9551,23797.885146707,0
+CIGI.US,D,20210113,000000,87.1524,87.2523,85.2281,86.1148,48944.634223253,0
+CIGI.US,D,20210114,000000,86.1748,88.3388,86.1148,86.4244,147979.48569555,0
+CIGI.US,D,20210115,000000,85.7663,87.452,85.1881,87.0925,29607.913744275,0
+CIGI.US,D,20210119,000000,86.753,90.9012,86.743,89.8746,75267.007838499,0
+CIGI.US,D,20210120,000000,91.1009,94.1128,90.9711,93.3049,95526.002763937,0
+CIGI.US,D,20210121,000000,93.8831,94.3524,92.2583,94.2825,26132.110700125,0
+CIGI.US,D,20210122,000000,94.1727,94.4713,92.1285,92.2484,59855.711713617,0
+CIGI.US,D,20210125,000000,92.497,94.1627,91.021,92.3882,19382.784132113,0
+CIGI.US,D,20210126,000000,92.4381,92.9853,91.1708,91.1708,34693.941880615,0
+CIGI.US,D,20210127,000000,89.9445,89.9445,87.8604,88.7272,37490.806732908,0
+CIGI.US,D,20210128,000000,89.1466,91.1109,89.0568,89.9445,28884.914666811,0
+CIGI.US,D,20210129,000000,89.2365,90.0144,86.8528,88.1091,53128.415588409,0
+CIGI.US,D,20210201,000000,88.6373,92.1984,86.8928,91.5793,108277.62361217,0
+CIGI.US,D,20210202,000000,92.5969,94.5791,90.6416,93.6534,72194.762451161,0
+CIGI.US,D,20210203,000000,94.5112,94.7389,90.8213,93.5036,29200.350552408,0
+CIGI.US,D,20210204,000000,93.1152,96.2169,93.1152,95.7675,62156.89160283,0
+CIGI.US,D,20210205,000000,98.3509,98.5496,96.2268,97.7218,189458.80395967,0
+CIGI.US,D,20210208,000000,98.1712,98.9291,97.0447,98.7194,33737.620386186,0
+CIGI.US,D,20210209,000000,98.4298,99.3505,97.3922,98.0613,57770.830717386,0
+CIGI.US,D,20210210,000000,98.5896,99.4724,96.7851,97.6818,124520.068261,0
+CIGI.US,D,20210211,000000,98.8991,111.396,98.8991,110.337,299399.72600351,0
+CIGI.US,D,20210212,000000,111.026,111.366,102.418,103.856,364312.42572431,0
+CIGI.US,D,20210216,000000,103.856,108.819,103.457,104.475,75373.154517462,0
+CIGI.US,D,20210217,000000,105.644,105.644,102.538,103.547,76168.253225919,0
+CIGI.US,D,20210218,000000,102.099,102.868,101.669,102.139,28312.123153917,0
+CIGI.US,D,20210219,000000,102.408,104.795,102.179,104.435,42049.105625726,0
+CIGI.US,D,20210222,000000,103.517,105.394,103.427,104.865,31013.85654865,0
+CIGI.US,D,20210223,000000,104.555,109.189,102.688,107.921,78784.869000729,0
+CIGI.US,D,20210224,000000,107.361,109.019,105.304,108.53,44320.244002024,0
+CIGI.US,D,20210225,000000,107.921,108.61,103.007,103.267,48273.707101507,0
+CIGI.US,D,20210226,000000,104.386,104.386,101.5,103.217,70230.047506585,0
+CIGI.US,D,20210301,000000,105.374,106.493,103.726,105.434,44587.613466959,0
+CIGI.US,D,20210302,000000,105.514,105.514,102.858,103.597,53918.507378047,0
+CIGI.US,D,20210303,000000,101.959,104.945,101.719,103.217,41686.60470323,0
+CIGI.US,D,20210304,000000,103.347,103.347,100.84,102.209,123734.98339018,0
+CIGI.US,D,20210305,000000,103.177,105.105,99.7719,104.545,67462.222783442,0
+CIGI.US,D,20210308,000000,104.196,107.661,104.196,107.082,115736.93126871,0
+CIGI.US,D,20210309,000000,108.42,109.658,102.538,102.548,48857.513835802,0
+CIGI.US,D,20210310,000000,103.077,103.157,101.799,102.498,39086.011068642,0
+CIGI.US,D,20210311,000000,102.618,103.966,101.859,102.368,58445.763374187,0
+CIGI.US,D,20210312,000000,102.958,103.397,101.659,102.808,61050.362543831,0
+CIGI.US,D,20210315,000000,103.327,103.527,101.47,102.498,70091.856547181,0
+CIGI.US,D,20210316,000000,102.638,104.136,101.53,102.199,41918.925736432,0
+CIGI.US,D,20210317,000000,101.819,103.377,100.85,102.119,54290.020754417,0
+CIGI.US,D,20210318,000000,101.5,104.076,101.16,103.297,67613.431731776,0
+CIGI.US,D,20210319,000000,103.097,104.356,101.21,101.42,54697.583946284,0
+CIGI.US,D,20210322,000000,101.17,102.378,99.6521,101.26,33985.963559608,0
+CIGI.US,D,20210323,000000,100.87,104.875,100.87,101.989,45267.553042579,0
+CIGI.US,D,20210324,000000,102.298,103.377,101.709,101.999,49311.140680803,0
+CIGI.US,D,20210325,000000,101.659,107.292,101.599,105.664,71835.265679957,0
+CIGI.US,D,20210326,000000,106.063,106.063,101.769,102.678,228290.46355231,0
+CIGI.US,D,20210329,000000,102.708,102.718,99.3116,99.4124,79505.865310665,0
+CIGI.US,D,20210330,000000,100.96,100.99,99.3725,99.5722,109733.63560473,0
+CIGI.US,D,20210331,000000,100.351,102.029,97.9515,97.9614,211128.7486083,0
+CIGI.US,D,20210401,000000,98.8991,106.093,98.0214,105.864,76331.478779419,0
+CIGI.US,D,20210405,000000,107.082,107.361,102.119,102.878,43990.788743734,0
+CIGI.US,D,20210406,000000,102.468,103.277,100.731,101.42,69167.579333194,0
+CIGI.US,D,20210407,000000,101.689,101.689,99.7919,100.361,143167.83671049,0
+CIGI.US,D,20210408,000000,101.34,102.478,100.441,102.179,42596.862544524,0
+CIGI.US,D,20210409,000000,103.726,104.475,101.19,101.949,24792.25922416,0
+CIGI.US,D,20210412,000000,102.768,102.848,100.431,101.589,28127.868541378,0
+CIGI.US,D,20210413,000000,100.801,103.027,100.801,101.879,24764.220478774,0
+CIGI.US,D,20210414,000000,101.43,103.836,101.43,102.029,50801.199721338,0
+CIGI.US,D,20210415,000000,102.838,103.247,100.99,102.858,38812.633301124,0
+CIGI.US,D,20210416,000000,103.137,105.854,102.738,105.025,285369.33808891,0
+CIGI.US,D,20210419,000000,105.145,105.254,101.52,102.448,25149.753227837,0
+CIGI.US,D,20210420,000000,102.049,103.177,100.591,101.36,56541.131455439,0
+CIGI.US,D,20210421,000000,101.769,103.147,101.659,102.768,363871.81686824,0
+CIGI.US,D,20210422,000000,102.328,104.965,102.328,103.497,37773.1969543,0
+CIGI.US,D,20210423,000000,103.297,106.772,103.087,106.353,39816.019832452,0
+CIGI.US,D,20210426,000000,106.622,108.809,103.457,104.435,87689.173428438,0
+CIGI.US,D,20210427,000000,103.657,105.214,103.657,104.306,21379.54335713,0
+CIGI.US,D,20210428,000000,104.665,104.905,103.287,104.675,59194.798429509,0
+CIGI.US,D,20210429,000000,105.214,107.861,104.695,107.811,46079.675275021,0
+CIGI.US,D,20210430,000000,107.062,111.036,107.062,107.571,108252.58901807,0
+CIGI.US,D,20210503,000000,109.538,111.036,107.921,109.249,60232.232008806,0
+CIGI.US,D,20210504,000000,109.958,119.964,109.958,115.32,194724.07978973,0
+CIGI.US,D,20210505,000000,115.58,117.318,112.874,116.089,65884.041971693,0
+CIGI.US,D,20210506,000000,116.569,116.569,111.416,113.653,68730.976012177,0
+CIGI.US,D,20210507,000000,113.133,117.288,113.133,116.219,192299.72969757,0
+CIGI.US,D,20210510,000000,115.75,117.188,114.551,116.289,38242.845939522,0
+CIGI.US,D,20210511,000000,114.721,114.721,110.907,112.384,45754.225551786,0
+CIGI.US,D,20210512,000000,112.404,112.404,106.842,107.741,82857.496768103,0
+CIGI.US,D,20210513,000000,107.701,109.568,105.804,106.553,104560.48708094,0
+CIGI.US,D,20210514,000000,107.341,111.086,107.341,110.247,74009.269831167,0
+CIGI.US,D,20210517,000000,110.098,110.098,107.152,107.721,135685.49722737,0
+CIGI.US,D,20210518,000000,107.571,108.879,106.792,107.082,178927.25091578,0
+CIGI.US,D,20210519,000000,106.003,108.969,104.675,107.022,58655.052580821,0
+CIGI.US,D,20210520,000000,107.801,109.389,107.182,108.979,62892.908669223,0
+CIGI.US,D,20210521,000000,108.989,110.257,108.37,108.67,61099.430348257,0
+CIGI.US,D,20210524,000000,109.469,110.427,108.75,109.359,17850.666973499,0
+CIGI.US,D,20210525,000000,109.958,111.466,108.48,108.789,49813.835330231,0
+CIGI.US,D,20210526,000000,108.21,110.637,107.082,108.75,65215.117617475,0
+CIGI.US,D,20210527,000000,109.568,110.118,108.33,109.728,43240.752304648,0
+CIGI.US,D,20210528,000000,109.518,111.935,109.079,110.677,31575.632840142,0
+CIGI.US,D,20210601,000000,111.176,111.985,109.928,111.735,43752.45940795,0
+CIGI.US,D,20210602,000000,112.335,114.532,111.156,114.302,66827.345477193,0
+CIGI.US,D,20210603,000000,113.912,115.999,112.185,114.022,59105.675274531,0
+CIGI.US,D,20210604,000000,115.261,115.261,112.564,114.052,39674.824721756,0
+CIGI.US,D,20210607,000000,114.482,115.201,113.922,114.522,41390.195109145,0
+CIGI.US,D,20210608,000000,115.35,118.486,114.731,117.597,59243.866233936,0
+CIGI.US,D,20210609,000000,118.985,118.985,115.101,116.119,45546.939112679,0
+CIGI.US,D,20210610,000000,116.549,117.018,115.42,116.569,19875.464943902,0
+CIGI.US,D,20210611,000000,116.868,118.556,115.989,117.967,44659.713097952,0
+CIGI.US,D,20210614,000000,118.536,118.566,113.942,114.881,36285.140681293,0
+CIGI.US,D,20210615,000000,114.671,115.231,113.693,113.952,41879.871769644,0
+CIGI.US,D,20210616,000000,114.322,115.76,113.014,114.312,33069.697415731,0
+CIGI.US,D,20210617,000000,114.661,115.96,113.882,114.212,48725.33117898,0
+CIGI.US,D,20210618,000000,112.874,115.221,112.874,113.723,62267.043816848,0
+CIGI.US,D,20210621,000000,112.974,118.027,112.974,115.78,39146.09409447,0
+CIGI.US,D,20210622,000000,113.433,117.837,113.433,115.64,86763.894830687,0
+CIGI.US,D,20210623,000000,116.299,118.336,115.86,117.238,84499.766140735,0
+CIGI.US,D,20210624,000000,117.497,118.356,116.379,116.629,26148.132840346,0
+CIGI.US,D,20210625,000000,117.627,118.596,114.631,115.79,46364.06826394,0
+CIGI.US,D,20210628,000000,115.79,115.79,112.854,114.402,36114.905441447,0
+CIGI.US,D,20210629,000000,114.761,114.851,113.333,113.573,51448.093632753,0
+CIGI.US,D,20210630,000000,112.844,113.683,111.086,111.715,82631.184037485,0
+CIGI.US,D,20210701,000000,111.995,112.514,111.536,112.185,32513.929426822,0
+CIGI.US,D,20210702,000000,113.223,113.423,111.466,113.133,23776.856087667,0
+CIGI.US,D,20210706,000000,113.133,113.133,110.537,111.546,68229.282746513,0
+CIGI.US,D,20210707,000000,111.336,111.336,110.178,110.777,22363.903596945,0
+CIGI.US,D,20210708,000000,109.808,110.227,107.361,109.668,55711.985699013,0
+CIGI.US,D,20210709,000000,109.908,111.865,109.538,111.556,28256.045663145,0
+CIGI.US,D,20210712,000000,111.336,113.253,111.336,112.504,24149.370847801,0
+CIGI.US,D,20210713,000000,111.066,111.855,109.439,109.878,23263.146216838,0
+CIGI.US,D,20210714,000000,109.878,109.898,108.05,108.779,45446.800736299,0
+CIGI.US,D,20210715,000000,108.74,109.289,107.871,108.939,53456.869462935,0
+CIGI.US,D,20210716,000000,109.918,113.094,109.918,111.995,96525.38376021,0
+CIGI.US,D,20210719,000000,110.976,111.755,109.179,110.617,93386.045660697,0
+CIGI.US,D,20210720,000000,110.437,114.062,110.437,113.014,73152.085329354,0
+CIGI.US,D,20210721,000000,113.064,118.706,113.064,117.128,69755.391602544,0
+CIGI.US,D,20210722,000000,117.497,118.546,116.718,117.507,75460.274904913,0
+CIGI.US,D,20210723,000000,118.486,118.486,116.838,117.737,30890.686345702,0
+CIGI.US,D,20210726,000000,117.867,118.396,117.418,118.396,27800.416050616,0
+CIGI.US,D,20210727,000000,117.837,120.963,117.717,120.623,52737.875920527,0
+CIGI.US,D,20210728,000000,121.202,124.068,121.023,122.55,71771.177119074,0
+CIGI.US,D,20210729,000000,123.958,130.02,123.948,129.081,116137.48477423,0
+CIGI.US,D,20210730,000000,129.251,131.838,127.054,128.282,47109.097784207,0
+CIGI.US,D,20210802,000000,128.362,128.552,120.104,127.933,34019.009223814,0
+CIGI.US,D,20210803,000000,127.474,129.011,125.646,128.672,60713.897599194,0
+CIGI.US,D,20210804,000000,134.504,141.694,123.948,131.688,206292.06502915,0
+CIGI.US,D,20210805,000000,133.875,133.875,127.863,129.76,64611.283207904,0
+CIGI.US,D,20210806,000000,130.539,130.959,128.003,129.77,39957.214943148,0
+CIGI.US,D,20210809,000000,129.501,132.607,128.243,130.08,63336.521676586,0
+CIGI.US,D,20210810,000000,131.937,133.885,130.689,132.636,76540.767986053,0
+CIGI.US,D,20210811,000000,132.836,134.544,131.997,134.134,60711.894831666,0
+CIGI.US,D,20210812,000000,134.973,134.973,133.675,134.544,85292.862081665,0
+CIGI.US,D,20210813,000000,135.053,135.053,133.016,133.795,41464.297507667,0
+CIGI.US,D,20210816,000000,133.196,134.923,132.706,132.906,31048.904980383,0
+CIGI.US,D,20210817,000000,132.886,133.296,128.332,130.749,38839.670662747,0
+CIGI.US,D,20210818,000000,130.789,131.039,128.692,129.221,43990.788743734,0
+CIGI.US,D,20210819,000000,128.882,128.882,126.066,127.514,28177.937729568,0
+CIGI.US,D,20210820,000000,127.514,131.498,126.395,130.919,25498.234777639,0
+CIGI.US,D,20210823,000000,132.836,132.886,130.599,132.007,23919.052582127,0
+CIGI.US,D,20210824,000000,132.876,134.474,132.057,132.816,36123.917895321,0
+CIGI.US,D,20210825,000000,133.505,135.133,132.507,134.654,87590.036435822,0
+CIGI.US,D,20210826,000000,134.983,136.251,132.816,133.655,46587.376843267,0
+CIGI.US,D,20210827,000000,133.405,136.531,133.335,136.082,34306.406364024,0
+CIGI.US,D,20210830,000000,137.47,137.749,135.912,137.26,34389.52121642,0
+CIGI.US,D,20210831,000000,136.771,141.195,136.531,139.417,80493.229701772,0
+CIGI.US,D,20210901,000000,139.297,141.065,138.788,140.635,95293.681730736,0
+CIGI.US,D,20210902,000000,141.105,141.314,139.747,140.935,84875.28505216,0
+CIGI.US,D,20210903,000000,141.055,143.032,137.989,139.926,73015.897137477,0
+CIGI.US,D,20210907,000000,139.317,141.494,137.04,138.518,97331.497690069,0
+CIGI.US,D,20210908,000000,138.468,138.568,134.544,136.391,46773.634223334,0
+CIGI.US,D,20210909,000000,136.761,138.069,135.083,135.393,148957.83763278,0
+CIGI.US,D,20210910,000000,136.411,136.921,131.748,131.808,66460.839019642,0
+CIGI.US,D,20210913,000000,132.337,133.375,130.769,132.736,101280.9552545,0
+CIGI.US,D,20210914,000000,133.355,133.745,131.967,132.177,98768.483391122,0
+CIGI.US,D,20210915,000000,132.666,133.246,130.519,131.528,72552.256454838,0
+CIGI.US,D,20210916,000000,131.208,132.137,130.469,131.398,134044.2292385,0
+CIGI.US,D,20210917,000000,131.788,131.808,129.051,129.79,81332.389295836,0
+CIGI.US,D,20210920,000000,127.923,127.923,123.529,125.706,109326.07241287,0
+CIGI.US,D,20210921,000000,126.195,128.472,126.195,127.553,83660.606546671,0
+CIGI.US,D,20210922,000000,128.682,129.8,127.713,129.201,72057.57287552,0
+CIGI.US,D,20210923,000000,130.2,132.796,128.053,128.203,100132.36807742,0
+CIGI.US,D,20210924,000000,126.914,130.589,126.914,130.04,117720.6725048,0
+CIGI.US,D,20210927,000000,130.689,134.364,126.455,127.613,135976.89990264,0
+CIGI.US,D,20210928,000000,126.695,128.522,124.797,128.442,101339.0355128,0
+CIGI.US,D,20210929,000000,129.171,130.839,126.495,127.414,82996.689111272,0
+CIGI.US,D,20210930,000000,127.703,128.962,127.094,127.404,85180.707100119,0
+CIGI.US,D,20211001,000000,127.534,130.14,125.546,130.12,99925.081638311,0
+CIGI.US,D,20211004,000000,130.07,131.278,126.565,127.903,98463.061343163,0
+CIGI.US,D,20211005,000000,128.143,130.17,127.653,129.96,50224.402673389,0
+CIGI.US,D,20211006,000000,129.241,134.005,126.874,128.213,40524.999537222,0
+CIGI.US,D,20211007,000000,129.641,133.795,129.031,132.337,89421.567339812,0
+CIGI.US,D,20211008,000000,133.455,134.364,132.037,132.746,39335.355625828,0
+CIGI.US,D,20211011,000000,132.796,134.224,132.057,132.327,12828.727398042,0
+CIGI.US,D,20211012,000000,133.585,136.801,132.377,135.652,106099.6139259,0
+CIGI.US,D,20211013,000000,136.281,138.209,134.474,137.749,58180.39667678,0
+CIGI.US,D,20211014,000000,139.507,139.677,136.541,139.058,49772.778595915,0
+CIGI.US,D,20211015,000000,139.267,140.536,137.669,139.876,36029.787821524,0
+CIGI.US,D,20211018,000000,139.807,141.854,138.828,140.615,41362.156363759,0
+CIGI.US,D,20211019,000000,140.645,142.453,140.506,140.625,35251.712637051,0
+CIGI.US,D,20211020,000000,141.065,142.862,139.807,142.593,51968.813189929,0
+CIGI.US,D,20211021,000000,142.203,144.47,140.905,143.561,51797.576566319,0
+CIGI.US,D,20211022,000000,143.491,145.429,142.852,144.7,45249.528134831,0
+CIGI.US,D,20211025,000000,144.7,148.415,143.132,144.091,118335.52213577,0
+CIGI.US,D,20211026,000000,145.099,146.218,144.111,146.098,48100.467710369,0
+CIGI.US,D,20211027,000000,146.627,149.004,143.891,147.146,86223.147598235,0
+CIGI.US,D,20211028,000000,147.526,147.536,142.693,147.246,63794.154056643,0
+CIGI.US,D,20211029,000000,146.497,147.057,144.62,145.019,57126.940957262,0
+CIGI.US,D,20211101,000000,145.109,145.938,141.884,143.931,98451.044737997,0
+CIGI.US,D,20211102,000000,144.51,150.282,140.835,140.965,60724.912820596,0
+CIGI.US,D,20211103,000000,140.356,143.701,138.099,143.162,69050.417432829,0
+CIGI.US,D,20211104,000000,142.653,143.711,141.954,143.052,52342.329333826,0
+CIGI.US,D,20211105,000000,143.082,146.487,143.082,146.198,66715.190495647,0
+CIGI.US,D,20211108,000000,147.226,148.005,144.27,147.116,55469.650828173,0
+CIGI.US,D,20211109,000000,147.126,148.544,145.928,147.066,62081.787820545,0
+CIGI.US,D,20211110,000000,146.907,147.626,140.416,141.544,49908.966787792,0
+CIGI.US,D,20211111,000000,141.324,142.802,139.817,142.553,29243.410054251,0
+CIGI.US,D,20211112,000000,143.412,144.59,141.924,144.18,27519.027212988,0
+CIGI.US,D,20211115,000000,144.001,145.668,143.611,145.519,27953.627766477,0
+CIGI.US,D,20211116,000000,145.049,145.678,142.183,142.233,65063.908669141,0
+CIGI.US,D,20211117,000000,141.834,142.473,139.966,141.844,48089.452488967,0
+CIGI.US,D,20211118,000000,140.705,142.732,140.695,142.073,39380.417895199,0
+CIGI.US,D,20211119,000000,142.143,146.138,142.143,144.76,94756.940033339,0
+CIGI.US,D,20211122,000000,144.3,145.419,143.052,143.831,52636.736160383,0
+CIGI.US,D,20211123,000000,143.891,145.968,141.265,142.243,95897.516140307,0
+CIGI.US,D,20211124,000000,141.464,146.128,141.245,144.43,64691.393909008,0
+CIGI.US,D,20211126,000000,141.924,142.043,138.269,140.585,58490.825643558,0
+CIGI.US,D,20211129,000000,142.543,142.543,139.157,140.625,36638.629149914,0
+CIGI.US,D,20211130,000000,140.246,140.246,133.895,135.023,73455.504609785,0
+CIGI.US,D,20211201,000000,136.721,138.988,134.045,134.214,70706.706178154,0
+CIGI.US,D,20211202,000000,134.084,140.216,134.084,139.058,55110.154056969,0
+CIGI.US,D,20211203,000000,137.6,139.108,134.863,135.822,40238.603780775,0
+CIGI.US,D,20211206,000000,135.253,138.528,135.253,137.789,36399.298430366,0
+CIGI.US,D,20211207,000000,139.127,142.183,138.548,141.834,62081.787820545,0
+CIGI.US,D,20211208,000000,142.703,144.54,142.053,142.742,83688.645292057,0
+CIGI.US,D,20211209,000000,142.742,143.571,140.336,142.832,51023.506916901,0
+CIGI.US,D,20211210,000000,144.32,144.32,140.176,141.854,47507.6485222,0
+CIGI.US,D,20211213,000000,142.633,142.633,140.276,141.165,41390.195109145,0
+CIGI.US,D,20211214,000000,140.086,144.061,140.086,143.122,71834.264296193,0
+CIGI.US,D,20211215,000000,143.062,143.781,140.905,142.693,58150.355163866,0
+CIGI.US,D,20211216,000000,142.912,145.069,142.723,143.801,39212.18542288,0
+CIGI.US,D,20211217,000000,142.882,144.64,140.536,143.032,71781.190956712,0
+CIGI.US,D,20211220,000000,139.317,140.246,135.622,137.12,47047.011990852,0
+CIGI.US,D,20211221,000000,136.631,143.142,136.631,142.523,85638.339480176,0
+CIGI.US,D,20211222,000000,142.732,145.748,142.053,145.359,44478.462636705,0
+CIGI.US,D,20211223,000000,146.148,147.426,144.76,145.239,43821.554887652,0
+CIGI.US,D,20211227,000000,143.771,147.686,143.571,147.506,18013.892526998,0
+CIGI.US,D,20211228,000000,141.584,147.686,141.584,147.037,34316.420201662,0
+CIGI.US,D,20211229,000000,146.308,147.965,145.149,146.817,49173.951105163,0
+CIGI.US,D,20211230,000000,146.967,149.104,146.847,147.835,23093.912360756,0
+CIGI.US,D,20211231,000000,148.005,149.323,146.707,148.445,30696.417895525,0
+CIGI.US,D,20220103,000000,146.782,148.624,144.92,146.997,22521.120847862,0
+CIGI.US,D,20220104,000000,147.286,147.776,143.382,145.638,72775.565034165,0
+CIGI.US,D,20220105,000000,146.203,146.787,140.835,140.995,56889.613005242,0
+CIGI.US,D,20220106,000000,141.464,144.3,140.964,142.123,47344.4229687,0
+CIGI.US,D,20220107,000000,141.834,142.832,140.715,141.754,70547.48615971,0
+CIGI.US,D,20220110,000000,140.855,140.855,135.433,138.498,73972.218631906,0
+CIGI.US,D,20220111,000000,138.498,143.851,138.349,143.571,40311.704795533,0
+CIGI.US,D,20220112,000000,144.51,145.374,141.934,142.693,34103.125459973,0
+CIGI.US,D,20220113,000000,142.892,143.541,140.196,141.215,40616.125459728,0
+CIGI.US,D,20220114,000000,139.817,141.165,138.059,138.548,53242.573337482,0
+CIGI.US,D,20220118,000000,138.841,139.177,136.791,138.938,50373.608854195,0
+CIGI.US,D,20220119,000000,140.046,141.015,139.098,139.387,81539.675734943,0
+CIGI.US,D,20220120,000000,139.807,142.643,139.437,139.447,73758.923890217,0
+CIGI.US,D,20220121,000000,138.389,140.106,137.39,137.39,40079.383762331,0
+CIGI.US,D,20220124,000000,136.022,139.787,134.644,139.018,117063.76475575,0
+CIGI.US,D,20220125,000000,137.44,140.231,136.341,138.229,120184.07656375,0
+CIGI.US,D,20220126,000000,139.817,143.022,139.377,139.797,84620.933576155,0
+CIGI.US,D,20220127,000000,140.905,144.031,140.486,140.615,93483.179885785,0
+CIGI.US,D,20220128,000000,140.116,140.775,137.51,140.036,72370.004609826,0
+CIGI.US,D,20220131,000000,140.226,146.437,140.226,145.958,85858.643908212,0
+CIGI.US,D,20220201,000000,143.182,147.785,143.182,147.586,55434.60239644,0
+CIGI.US,D,20220202,000000,148.604,150.931,148.604,149.982,83519.411435975,0
+CIGI.US,D,20220203,000000,148.814,149.623,147.756,149.164,298709.77259025,0
+CIGI.US,D,20220204,000000,149.214,149.953,147.975,148.884,54991.990772841,0
+CIGI.US,D,20220207,000000,148.764,151.261,148.549,150.701,52717.848245251,0
+CIGI.US,D,20220208,000000,151.001,153.597,149.923,153.288,78401.339019193,0
+CIGI.US,D,20220209,000000,154.526,156.553,154.127,155.575,71951.426196558,0
+CIGI.US,D,20220210,000000,155.635,158.201,154.007,154.336,65315.255993855,0
+CIGI.US,D,20220211,000000,155.175,155.824,149.538,150.032,73924.152211244,0
+CIGI.US,D,20220214,000000,150.312,150.961,149.224,149.933,92932.418815695,0
+CIGI.US,D,20220215,000000,151.48,152.499,148.984,150.741,68914.229240952,0
+CIGI.US,D,20220216,000000,150.721,156.693,149.713,156.294,75517.353779449,0
+CIGI.US,D,20220217,000000,156.004,156.004,150.012,150.322,85959.783668356,0
+CIGI.US,D,20220218,000000,149.583,150.721,147.756,147.985,81325.379609489,0
+CIGI.US,D,20220222,000000,146.338,147.456,143.322,144.21,110302.42158257,0
+CIGI.US,D,20220223,000000,145.389,146.387,140.266,140.685,103724.33163817,0
+CIGI.US,D,20220224,000000,136.261,139.216,135.353,138.109,158021.36207893,0
+CIGI.US,D,20220225,000000,139.507,140.096,137.18,139.537,94068.989387608,0
+CIGI.US,D,20220228,000000,137.27,138.194,133.136,137.15,117904.92711734,0
+CIGI.US,D,20220301,000000,136.511,137,130.37,130.989,148384.04473612,0
+CIGI.US,D,20220302,000000,130.969,132.187,128.542,130.969,120469.47093643,0
+CIGI.US,D,20220303,000000,131.488,131.488,126.825,128.103,126163.3390174,0
+CIGI.US,D,20220304,000000,126.165,127.144,120.963,124.248,163459.87730013,0
+CIGI.US,D,20220307,000000,123.978,125.137,120.983,121.332,145316.8062676,0
+CIGI.US,D,20220308,000000,122.181,122.72,118.905,119.105,191505.63237288,0
+CIGI.US,D,20220309,000000,121.632,125.896,121.262,125.586,99086.92342801,0
+CIGI.US,D,20220310,000000,124.398,125.317,122.95,124.198,79724.166971173,0
+CIGI.US,D,20220311,000000,125.886,125.886,124.398,124.927,103485.00091862,0
+CIGI.US,D,20220314,000000,125.736,127.424,123.15,123.429,60118.074259733,0
+CIGI.US,D,20220315,000000,123.06,123.889,121.602,122.93,101977.9183541,0
+CIGI.US,D,20220316,000000,124.408,131.099,124.408,130.13,149099.03274347,0
+CIGI.US,D,20220317,000000,129.461,132.247,129.461,131.119,74502.95202672,0
+CIGI.US,D,20220318,000000,130.579,133.006,129.79,130.01,110392.54612131,0
+CIGI.US,D,20220321,000000,129.94,131.338,127.983,129.241,71481.777211335,0
+CIGI.US,D,20220322,000000,130.29,134.074,130.29,133.196,158001.33440366,0
+CIGI.US,D,20220323,000000,131.458,133.675,129.968,130.06,82479.975089151,0
+CIGI.US,D,20220324,000000,129.571,129.571,127.164,128.682,104238.041509,0
+CIGI.US,D,20220325,000000,128.912,129.421,127.114,128.672,70769.793355274,0
+CIGI.US,D,20220328,000000,127.613,129.311,127.384,128.362,90732.378686627,0
+CIGI.US,D,20220329,000000,130.11,132.467,129.89,131.887,69880.564573019,0
+CIGI.US,D,20220330,000000,131.448,132.007,129.671,129.91,63341.528595405,0
+CIGI.US,D,20220331,000000,129.401,133.256,129.086,130.22,86619.6955687,0
+CIGI.US,D,20220401,000000,130.589,131.458,129.591,130.479,80550.308576308,0
+CIGI.US,D,20220404,000000,130.479,132.377,129.98,131.977,34549.742618628,0
+CIGI.US,D,20220405,000000,131.358,131.927,129.091,129.541,57195.035053201,0
+CIGI.US,D,20220406,000000,128.442,128.442,124.897,125.267,80174.789664883,0
+CIGI.US,D,20220407,000000,124.717,124.857,122.051,123.1,92154.343631223,0
+CIGI.US,D,20220408,000000,122.071,124.058,122.001,122.91,76260.380532189,0
+CIGI.US,D,20220411,000000,121.532,124.747,121.532,123.589,85713.443262461,0
+CIGI.US,D,20220412,000000,124.118,127.264,123.21,123.21,84956.397137028,0
+CIGI.US,D,20220413,000000,122.84,126.365,120.913,125.866,64382.967709757,0
+CIGI.US,D,20220414,000000,126.105,126.874,122.081,122.141,69442.959868239,0
+CIGI.US,D,20220418,000000,122.081,122.88,119.804,121.672,59775.601012513,0
+CIGI.US,D,20220419,000000,122.191,124.628,122.191,124.168,71600.941879228,0
+CIGI.US,D,20220420,000000,124.348,127.843,124.348,125.367,71394.656823885,0
+CIGI.US,D,20220421,000000,127.993,127.993,122.051,122.73,73877.087174345,0
+CIGI.US,D,20220422,000000,121.702,121.911,118.915,118.985,73793.97232195,0
+CIGI.US,D,20220425,000000,118.466,120.244,117.353,119.724,64133.623152571,0
+CIGI.US,D,20220426,000000,118.366,118.776,115.823,115.93,73071.97462825,0
+CIGI.US,D,20220427,000000,115.66,117.248,112.065,113.014,132835.5590356,0
+CIGI.US,D,20220428,000000,113.103,114.222,111.825,113.842,132214.70110204,0
+CIGI.US,D,20220429,000000,113.563,113.902,109.768,110.098,111376.90636113,0
+CIGI.US,D,20220502,000000,110.527,110.527,104.386,105.893,206915.92711399,0
+CIGI.US,D,20220503,000000,105.973,110.897,104.875,108.66,179933.6415984,0
+CIGI.US,D,20220504,000000,109.379,113.403,106.203,113.343,175059.90681999,0
+CIGI.US,D,20220505,000000,112.355,113.713,109.748,111.126,317644.93817994,0
+CIGI.US,D,20220506,000000,111.086,111.086,107.262,109.479,154641.69187611,0
+CIGI.US,D,20220509,000000,108.21,110.018,104.435,104.965,113925.42804,0
+CIGI.US,D,20220510,000000,105.844,109.898,104.206,108.21,206560.43587785,0
+CIGI.US,D,20220511,000000,108.61,108.919,104.445,105.943,134745.19787316,0
+CIGI.US,D,20220512,000000,105.294,107.501,105.005,106.293,103328.78505147,0
+CIGI.US,D,20220513,000000,107.008,111.675,107.008,111.536,132535.14390646,0
+CIGI.US,D,20220516,000000,111.715,113.423,110.827,111.955,64201.717248509,0
+CIGI.US,D,20220517,000000,113.203,114.522,111.905,113.743,111839.54566,0
+CIGI.US,D,20220518,000000,112.794,112.894,109.259,109.628,82885.53551349,0
+CIGI.US,D,20220519,000000,109.738,113.443,109.199,111.266,70696.692340516,0
+CIGI.US,D,20220520,000000,112.035,113.064,110.807,111.955,86633.714941393,0
+CIGI.US,D,20220523,000000,113.064,113.623,111.942,113.443,65976.169277963,0
+CIGI.US,D,20220524,000000,113.333,113.713,109.179,110.437,50280.480164162,0
+CIGI.US,D,20220525,000000,109.623,112.205,109.623,110.567,71411.680347869,0
+CIGI.US,D,20220526,000000,110.687,115.241,110.517,114.212,82112.467247836,0
+CIGI.US,D,20220527,000000,115.83,117.917,115.201,117.467,77011.418355039,0
+CIGI.US,D,20220531,000000,117.467,121.752,116.599,121.582,189179.41788957,0
+CIGI.US,D,20220601,000000,121.771,122.211,115.41,115.51,91311.178502103,0
+CIGI.US,D,20220602,000000,115.34,118.316,114.741,118.147,85282.848244027,0
+CIGI.US,D,20220603,000000,116.319,118.236,115.42,117.348,91625.613003936,0
+CIGI.US,D,20220606,000000,118.945,120.054,117.487,117.647,51484.143448249,0
+CIGI.US,D,20220607,000000,116.718,119.225,116.718,119.015,57926.045200775,0
+CIGI.US,D,20220608,000000,118.147,118.766,116.219,117.368,95755.319645847,0
+CIGI.US,D,20220609,000000,116.219,116.269,112.404,112.604,48131.510607047,0
+CIGI.US,D,20220610,000000,110.717,116.709,106.972,109.159,83069.790126029,0
+CIGI.US,D,20220613,000000,106.782,107.252,103.327,103.936,90060.450181117,0
+CIGI.US,D,20220614,000000,104.465,105.214,102.184,102.348,83083.809498722,0
+CIGI.US,D,20220615,000000,103.706,104.116,101.23,103.277,176221.511986,0
+CIGI.US,D,20220616,000000,100.82,101.589,97.2554,97.6948,59311.960329874,0
+CIGI.US,D,20220617,000000,97.8746,102.458,97.8746,101.679,55317.440496076,0
+CIGI.US,D,20220621,000000,103.806,105.953,102.568,104.206,55765.059038494,0
+CIGI.US,D,20220622,000000,102.448,105.414,102.428,105.065,46596.389297142,0
+CIGI.US,D,20220623,000000,105.005,108.26,105.005,107.991,67869.785975309,0
+CIGI.US,D,20220624,000000,109.089,110.397,108.769,109.229,35359.862083542,0
+CIGI.US,D,20220627,000000,109.419,109.658,107.921,108.12,49992.081640187,0
+CIGI.US,D,20220628,000000,109.598,110.976,107.911,108.4,45764.239389424,0
+CIGI.US,D,20220629,000000,108.06,108.14,106.43,107.96,34466,0
+CIGI.US,D,20220630,000000,106.81,109.85,105.39,109.71,57190,0
+CIGI.US,D,20220701,000000,108.96,112.46,108.96,112.42,46367,0
+CIGI.US,D,20220705,000000,110.13,112.94,108.11,112.17,86471,0
+CIGI.US,D,20220706,000000,116.43,116.97,109.76,110.73,78676,0
+CIGI.US,D,20220707,000000,111.15,115.37,111.15,115.29,61598,0
+CIGI.US,D,20220708,000000,114.5,115.1,113.01,114.6,43125,0
+CIGI.US,D,20220711,000000,113.9,113.9,111.31,111.61,37129,0
+CIGI.US,D,20220712,000000,111.1,114.93,111.1,114.41,91832,0
+CIGI.US,D,20220713,000000,112.5,115.38,112.5,114.67,55704,0
+CIGI.US,D,20220714,000000,112.8,113.98,108.49,109.56,59559,0
+CIGI.US,D,20220715,000000,109.83,113.18,109.69,112.93,45483,0
+CIGI.US,D,20220718,000000,115,118.7,114.84,117,61075,0
+CIGI.US,D,20220719,000000,118.47,120.93,117.82,119.55,64394,0
+CIGI.US,D,20220720,000000,119.89,121.21,119.03,120.56,31837,0
+CIGI.US,D,20220721,000000,119.9,122.38,119.33,122.08,26783,0
+CIGI.US,D,20220722,000000,122.54,124.04,121.17,121.6,39697,0
+CIGI.US,D,20220725,000000,121.97,122.47,120.89,122.12,71707,0
+CIGI.US,D,20220726,000000,121.64,122.82,121.14,122.09,41411,0
+CIGI.US,D,20220727,000000,122.85,124.2,121.855,124.17,62761,0
+CIGI.US,D,20220728,000000,124.35,125.38,123.54,124.52,90713,0
+CIGI.US,D,20220729,000000,124.73,125.44,124.03,124.97,40558,0
+CIGI.US,D,20220801,000000,124.27,124.9699,122.65,123.55,54418,0
+CIGI.US,D,20220802,000000,123.33,124.25,122.77,122.96,89611,0
+CIGI.US,D,20220803,000000,121.22,128.95,121.22,125.75,85867,0
+CIGI.US,D,20220804,000000,123.47,124.98,119.565,122.49,112063,0
+CIGI.US,D,20220805,000000,120.34,122.81,119.72,122.36,38448,0
+CIGI.US,D,20220808,000000,123.58,125.19,122.38,123.53,34113,0
+CIGI.US,D,20220809,000000,122.84,122.87,119.13,119.75,64040,0
+CIGI.US,D,20220810,000000,124.67,125.23,122.21,123.95,49055,0
+CIGI.US,D,20220811,000000,124,127.82,123.96,127.67,85172,0
+CIGI.US,D,20220812,000000,127.01,133.025,126.965,132.84,88134,0
+CIGI.US,D,20220815,000000,132.39,132.39,128.9,130.25,49636,0
+CIGI.US,D,20220816,000000,129.82,131.29,129.82,131.17,49367,0
+CIGI.US,D,20220817,000000,130.21,130.47,128.44,129.82,66501,0
+CIGI.US,D,20220818,000000,129.92,130.81,128.08,129.82,62995,0
+CIGI.US,D,20220819,000000,127.905,127.905,124.1,126,69531,0
+CIGI.US,D,20220822,000000,124.39,125.06,122.18,122.22,57942,0
+CIGI.US,D,20220823,000000,121.95,123.15,121.02,122,70084,0
+CIGI.US,D,20220824,000000,122.15,123.83,120.88,123.11,39099,0
+CIGI.US,D,20220825,000000,124.25,126.185,123.81,126.16,31317,0
+CIGI.US,D,20220826,000000,126.63,126.63,121.07,121.12,44975,0
+CIGI.US,D,20220829,000000,119.73,121.54,118.97,120.09,46216,0
+CIGI.US,D,20220830,000000,120.58,120.66,118.48,118.53,22809,0
+CIGI.US,D,20220831,000000,118.42,119.35,116.39,116.8,48065,0
+CIGI.US,D,20220901,000000,115.68,115.88,111.73,114.49,43695,0
+CIGI.US,D,20220902,000000,115.56,116.37,113.58,114.09,41254,0
+CIGI.US,D,20220906,000000,110.5,113.53,110.5,111.1,44731,0
+CIGI.US,D,20220907,000000,110.84,114.62,110.61,114.49,55101,0
+CIGI.US,D,20220908,000000,113.52,115.27,112.55,115.27,53173,0
+CIGI.US,D,20220909,000000,116.67,118.32,116.67,118.14,60648,0
+CIGI.US,D,20220912,000000,119.83,120.44,118.805,119.6,28975,0
+CIGI.US,D,20220913,000000,116.28,116.7,114.3,114.79,51795,0
+CIGI.US,D,20220914,000000,115.125,115.125,112.94,113.82,34945,0
+CIGI.US,D,20220915,000000,114.38,115.74,112.38,113.1,46526,0
+CIGI.US,D,20220916,000000,111.2,112.02,110.36,111.23,45626,0
+CIGI.US,D,20220919,000000,109.58,112.035,109.01,111.96,31195,0
+CIGI.US,D,20220920,000000,110.52,110.74,108.45,108.9,31740,0
+CIGI.US,D,20220921,000000,109.37,109.69,106.67,106.79,41353,0
+CIGI.US,D,20220922,000000,106.64,106.64,102.3,102.72,68689,0
+CIGI.US,D,20220923,000000,101,101.64,98.44,99.31,105011,0
+CIGI.US,D,20220926,000000,99.14,99.3,94.54,95.47,59355,0
+CIGI.US,D,20220927,000000,95.45,95.45,92.36,92.86,510327,0
+CIGI.US,D,20220928,000000,93.3,95.63,91.22,95.2,511720,0
+CIGI.US,D,20220929,000000,93.58,93.69,89.5,90.55,87600,0
+CIGI.US,D,20220930,000000,90.75,93.15,90.27,91.66,98384,0
+CIGI.US,D,20221003,000000,93.3,94.61,91.91,94.27,142110,0
+CIGI.US,D,20221004,000000,96.76,102.14,96.76,101.8,228947,0
+CIGI.US,D,20221005,000000,99.86,100.45,96.98,97.53,145234,0
+CIGI.US,D,20221006,000000,96.82,97.19,93.33,93.35,100484,0
+CIGI.US,D,20221007,000000,92.55,92.55,90.005,90.49,131311,0
+CIGI.US,D,20221010,000000,90.44,93,89.52,90.26,79948,0
+CIGI.US,D,20221011,000000,90.05,92.07,87.83,91.03,96719,0
+CIGI.US,D,20221012,000000,91.77,92.58,90.74,92.28,73126,0
+CIGI.US,D,20221013,000000,89.9,94.28,88.34,93.78,126961,0
+CIGI.US,D,20221014,000000,95.94,95.94,92.03,92.14,63364,0
+CIGI.US,D,20221017,000000,95.01,97.2,94.415,95.71,54550,0
+CIGI.US,D,20221018,000000,97.78,98.4,95.09,96.68,46585,0
+CIGI.US,D,20221019,000000,95.18,95.66,93.68,94.36,77271,0
+CIGI.US,D,20221020,000000,94.55,96.42,94.13,94.14,54266,0
+CIGI.US,D,20221021,000000,94.34,95.94,93.97,95.51,41142,0
+CIGI.US,D,20221024,000000,95.81,96.6,94.88,95.76,40200,0
+CIGI.US,D,20221025,000000,95.4,99.72,94.52,98.32,165575,0
+CIGI.US,D,20221026,000000,98.95,99.74,97.9,99.66,74631,0
+CIGI.US,D,20221027,000000,100.19,100.19,94.88,95.88,92998,0
+CIGI.US,D,20221028,000000,96.095,97.24,95.59,96.27,59615,0
+CIGI.US,D,20221031,000000,95.44,96.075,93.38,93.94,73733,0
+CIGI.US,D,20221101,000000,93.8,93.8,89.405,90.49,393882,0
+CIGI.US,D,20221102,000000,89.78,90.25,86.07,86.07,122623,0
+CIGI.US,D,20221103,000000,84.66,87.9,84.16,86.5,114661,0
+CIGI.US,D,20221104,000000,88.36,89.62,87.185,87.36,75565,0
+CIGI.US,D,20221107,000000,87.92,88.32,86.47,87.5,114193,0
+CIGI.US,D,20221108,000000,87.7,91.81,87.24,90.45,137866,0
+CIGI.US,D,20221109,000000,89.07,90.97,88.95,90.28,44741,0
+CIGI.US,D,20221110,000000,94.54,97.2,94.29,96.3,191789,0
+CIGI.US,D,20221111,000000,97.48,101.98,97.48,101.05,164636,0
+CIGI.US,D,20221114,000000,100.4,100.74,95.12,95.31,58696,0
+CIGI.US,D,20221115,000000,96.55,96.96,95.24,95.44,70413,0
+CIGI.US,D,20221116,000000,95,95.12,93.97,94.32,39200,0
+CIGI.US,D,20221117,000000,92.44,93.57,91.875,92.78,104082,0
+CIGI.US,D,20221118,000000,93.66,94.05,91.58,91.91,116227,0
+CIGI.US,D,20221121,000000,90.89,92.88,90.86,92.63,153591,0
+CIGI.US,D,20221122,000000,92.89,94.12,92.4,93.53,92368,0
+CIGI.US,D,20221123,000000,94.01,94.37,92.9723,94.2,56977,0
+CIGI.US,D,20221125,000000,94.25,94.98,93.37,94.7,13523,0
+CIGI.US,D,20221128,000000,94.14,94.17,91.49,91.98,53522,0
+CIGI.US,D,20221129,000000,92,92.65,91.16,91.66,43569,0
+CIGI.US,D,20221130,000000,91.585,94.68,91.22,94.67,86327,0
+CIGI.US,D,20221201,000000,94.92,96.95,92.37,96.53,85762,0
+CIGI.US,D,20221202,000000,95.25,97.83,95.04,96.2,75777,0
+CIGI.US,D,20221205,000000,96.4,96.51,92.6225,93.18,189754,0
+CIGI.US,D,20221206,000000,93.55,93.55,89.22,90.09,124014,0
+CIGI.US,D,20221207,000000,90.14,93.19,90.14,92.46,72669,0
+CIGI.US,D,20221208,000000,93.42,94.5,92.01,92.44,41606,0
+CIGI.US,D,20221209,000000,91.75,92.225,90.29,90.29,88636,0
+CIGI.US,D,20221212,000000,91.57,93.625,91.56,92.57,101651,0
+CIGI.US,D,20221213,000000,94.5,96.16,91.66,92.7,126276,0
+CIGI.US,D,20221214,000000,92.55,92.81,91.06,91.9,73539,0
+CIGI.US,D,20221215,000000,90.13,90.46,88.38,88.8,113033,0
+CIGI.US,D,20221216,000000,87.45,89.75,86.82,89.19,100674,0
+CIGI.US,D,20221219,000000,89.54,89.54,87.74,87.98,65551,0
+CIGI.US,D,20221220,000000,87.69,88.37,86.83,87.93,63865,0
+CIGI.US,D,20221221,000000,88.7,90.56,88.7,90.31,70413,0
+CIGI.US,D,20221222,000000,88.65,89.67,87.76,89,84706,0
+CIGI.US,D,20221223,000000,89.05,90.35,88.78,90.11,29030,0
+CIGI.US,D,20221227,000000,90.06,90.86,89.61,90.2,22290,0
+CIGI.US,D,20221228,000000,91.9,91.9,88.44,88.61,51917,0
+CIGI.US,D,20221229,000000,88,92.23,88,92.13,41372,0
+CIGI.US,D,20221230,000000,90.5,93.55,90.5,92.04,74508,0
+CIGI.US,D,20230103,000000,92.4,93.79,90.89,92.57,34502,0
+CIGI.US,D,20230104,000000,93.8,94.71,93.19,94.35,47220,0
+CIGI.US,D,20230105,000000,93.04,93.04,90.93,91.35,63855,0
+CIGI.US,D,20230106,000000,91.5,94.39,90.4,94.19,145504,0
+CIGI.US,D,20230109,000000,94.71,96.43,94.6,95.41,20659,0
+CIGI.US,D,20230110,000000,94.76,96.12,94.46,95.91,30410,0
+CIGI.US,D,20230111,000000,96.27,98.72,96.27,98.17,59108,0
+CIGI.US,D,20230112,000000,99.31,99.54,98.025,99.51,46036,0
+CIGI.US,D,20230113,000000,98,99.89,97.6,99.35,66580,0
+CIGI.US,D,20230117,000000,99.92,101.23,98.64,100.52,58407,0
+CIGI.US,D,20230118,000000,101.385,101.44,100.24,100.84,40682,0
+CIGI.US,D,20230119,000000,100.075,100.71,98.715,99.23,72027,0
+CIGI.US,D,20230120,000000,99.23,101.06,97.81,100.6,29154,0
+CIGI.US,D,20230123,000000,100.95,104.29,99.56,103.87,82480,0
+CIGI.US,D,20230124,000000,104.515,104.515,103.07,103.13,72750,0
+CIGI.US,D,20230125,000000,101.99,103.27,100.91,102.57,52560,0
+CIGI.US,D,20230126,000000,103.55,103.55,101.52,103.08,35186,0
+CIGI.US,D,20230127,000000,103.29,105.95,102.93,105.07,65960,0
+CIGI.US,D,20230130,000000,104.4,104.96,103.19,103.6,80250,0
+CIGI.US,D,20230131,000000,103.43,107.84,103.43,107.26,100900,0
+CIGI.US,D,20230201,000000,106.805,108.67,104.925,108.57,142112,0
+CIGI.US,D,20230202,000000,109.99,113.1,109.84,112.87,92148,0
+CIGI.US,D,20230203,000000,110.72,112.41,110.65,111.58,143094,0
+CIGI.US,D,20230206,000000,110.83,112.4,108.8,109.97,95509,0
+CIGI.US,D,20230207,000000,109.77,112,107.95,111.9,106877,0
+CIGI.US,D,20230208,000000,111.59,113.01,109.23,110.19,158165,0
+CIGI.US,D,20230209,000000,112.59,120.48,112.59,117.39,288074,0
+CIGI.US,D,20230210,000000,118.97,129.95,113.61,115.08,139775,0
+CIGI.US,D,20230213,000000,115.76,118.12,114.01,118,100421,0
+CIGI.US,D,20230214,000000,117.32,119.4564,117.32,118.02,55709,0
+CIGI.US,D,20230215,000000,116.6,119.72,116.6,119.55,72372,0
+CIGI.US,D,20230216,000000,117.33,119.84,117.33,118.51,114952,0
+CIGI.US,D,20230217,000000,118.53,118.69,116.92,118.34,134200,0
+CIGI.US,D,20230221,000000,119.31,119.31,115.3,115.98,131037,0
+CIGI.US,D,20230222,000000,115.76,116.54,113.97,115.01,55953,0
+CIGI.US,D,20230223,000000,116.9403,116.9403,113.94,115.32,55779,0
+CIGI.US,D,20230224,000000,113.35,115.76,112.2,115.56,79787,0
+CIGI.US,D,20230227,000000,117.21,117.2847,115.8,116.61,68496,0
+CIGI.US,D,20230228,000000,114.445,116.76,114.34,115.82,48502,0
+CIGI.US,D,20230301,000000,115.41,115.69,113.88,113.95,44312,0
+CIGI.US,D,20230302,000000,112.96,113.645,111.56,112.54,59763,0
+CIGI.US,D,20230303,000000,113.05,113.77,112.32,113.51,39646,0
+CIGI.US,D,20230306,000000,113.97,115.1325,112.17,112.79,39456,0
+CIGI.US,D,20230307,000000,112.86,113.44,111.61,112.57,91151,0
+CIGI.US,D,20230308,000000,112.54,114.69,111.75,113.62,112785,0
+CIGI.US,D,20230309,000000,113.805,114.29,112.31,112.87,194253,0
+CIGI.US,D,20230310,000000,113.19,113.19,107.81,108.56,314407,0
+CIGI.US,D,20230313,000000,107.68,109.05,106.17,106.96,194860,0
+CIGI.US,D,20230314,000000,108.64,111.77,107.715,111.5,193659,0
+CIGI.US,D,20230315,000000,109.25,109.41,105.07,105.61,128778,0
+CIGI.US,D,20230316,000000,103.67,108.11,103.12,107.55,132694,0
+CIGI.US,D,20230317,000000,107.29,107.44,103.01,103.33,99251,0
+CIGI.US,D,20230320,000000,104.82,104.88,102.32,103.09,60759,0
+CIGI.US,D,20230321,000000,104.29,105.52,103.39,104.41,41236,0
+CIGI.US,D,20230322,000000,103.05,104.33,101.64,102.47,63266,0
+CIGI.US,D,20230323,000000,102.11,105.38,102.11,103.34,125044,0
+CIGI.US,D,20230324,000000,102.8,103.52,101.025,101.45,138505,0
+CIGI.US,D,20230327,000000,102.29,104.03,101.54,103.29,98344,0
+CIGI.US,D,20230328,000000,102.96,102.96,101.01,101.63,89253,0
+CIGI.US,D,20230329,000000,103.195,103.785,102.46,103.38,45096,0
+CIGI.US,D,20230330,000000,104.63,105.41,104.18,105.06,37280,0
+CIGI.US,D,20230331,000000,104.88,106.19,104.88,105.55,363280,0
+CIGI.US,D,20230403,000000,105.6,105.96,103.09,104.03,64587,0
+CIGI.US,D,20230404,000000,103.44,104.03,100.33,101.56,136661,0
+CIGI.US,D,20230405,000000,101.31,101.8,100.7,101.1,87485,0
+CIGI.US,D,20230406,000000,100.5809,102.79,100.5809,102.53,159184,0
+CIGI.US,D,20230410,000000,100.98,100.98,96.58,98.91,170899,0
+CIGI.US,D,20230411,000000,99.07,99.44,98.23,98.68,45394,0
+CIGI.US,D,20230412,000000,99.61,100.54,98.64,98.82,84245,0
+CIGI.US,D,20230413,000000,99.12,101.07,98.42,100.36,56136,0
+CIGI.US,D,20230414,000000,101.62,101.72,99.915,101.35,96380,0
+CIGI.US,D,20230417,000000,101.27,103.31,100.975,103.31,37913,0
+CIGI.US,D,20230418,000000,104.13,104.89,103.15,103.53,93634,0
+CIGI.US,D,20230419,000000,101.75,103.22,101.75,102.5,61003,0
+CIGI.US,D,20230420,000000,101.89,103.44,101.52,102.67,59662,0
+CIGI.US,D,20230421,000000,103.19,103.26,101.16,102.69,63868,0
+CIGI.US,D,20230424,000000,102.6,103.215,101.76,101.77,38574,0
+CIGI.US,D,20230425,000000,100.75,102.655,100.75,101.12,69939,0
+CIGI.US,D,20230426,000000,101.26,101.65,100.485,100.64,57605,0
+CIGI.US,D,20230427,000000,100.98,105.46,100.98,105.05,74419,0
+CIGI.US,D,20230428,000000,105.05,106.5,103.48,106.5,73134,0
+CIGI.US,D,20230501,000000,106.66,107.61,104.915,105.29,81053,0
+CIGI.US,D,20230502,000000,95.03,96.21,87.52,94.45,812017,0
+CIGI.US,D,20230503,000000,94.45,94.45,91.72,92.19,161152,0
+CIGI.US,D,20230504,000000,91.66,92.265,89.66,90.16,218044,0
+CIGI.US,D,20230505,000000,87.56,91.93,87.56,90.82,134510,0
+CIGI.US,D,20230508,000000,90.64,92.86,90.08,92.85,187454,0
+CIGI.US,D,20230509,000000,93.22,93.22,91.11,91.78,58912,0
+CIGI.US,D,20230510,000000,92.3,92.68,91.04,91.9,76430,0
+CIGI.US,D,20230511,000000,91.22,92.7,90.84,92.7,53393,0
+CIGI.US,D,20230512,000000,93.05,93.725,91.49,91.58,90102,0
+CIGI.US,D,20230515,000000,91.83,92.08,91.245,91.84,145622,0
+CIGI.US,D,20230516,000000,91.84,92.47,89.9,91.22,75594,0
+CIGI.US,D,20230517,000000,91.25,94.08,90.69,93.7,97323,0
+CIGI.US,D,20230518,000000,93.71,95.42,93.455,94.96,126550,0
+CIGI.US,D,20230519,000000,95.71,95.81,94.36,95.13,36365,0
+CIGI.US,D,20230522,000000,95.19,96.25,94.775,95.7,24790,0
+CIGI.US,D,20230523,000000,95.8,97.33,93.901,94.57,84326,0
+CIGI.US,D,20230524,000000,94.18,94.18,91.28,91.96,75398,0
+CIGI.US,D,20230525,000000,92.12,94.05,92,93.67,55694,0
+CIGI.US,D,20230526,000000,93.55,95.035,93.55,94.34,45297,0
+CIGI.US,D,20230530,000000,94.88,95.21,93.11,93.16,33136,0
+CIGI.US,D,20230531,000000,93.66,93.7725,91.84,93,84746,0
+CIGI.US,D,20230601,000000,92.91,93.48,91.67,93.03,66330,0
+CIGI.US,D,20230602,000000,93.58,96.63,93.58,96.42,62491,0
+CIGI.US,D,20230605,000000,96.42,97.66,95.93,96.35,33634,0
+CIGI.US,D,20230606,000000,96.41,99.01,96.4,98.36,59982,0
+CIGI.US,D,20230607,000000,99.01,101.55,98.58,101.2,63319,0
+CIGI.US,D,20230608,000000,101.2,101.52,99.64,100.88,66772,0
+CIGI.US,D,20230609,000000,101.48,101.48,100.19,100.79,40659,0
+CIGI.US,D,20230612,000000,101.08,102.99,98.7,99.14,63167,0
+CIGI.US,D,20230613,000000,99.1,99.83,98.5,99.36,89695,0
+CIGI.US,D,20230614,000000,99.37,99.94,97.91,98.76,64423,0
+CIGI.US,D,20230615,000000,98.79,98.96,95.99,97.13,146406,0
+CIGI.US,D,20230616,000000,97.22,97.79,96.2,96.31,83396,0
+CIGI.US,D,20230620,000000,95.42,95.69,93.58,93.65,43950,0
+CIGI.US,D,20230621,000000,93.65,94.09,92.18,93.67,78695,0
+CIGI.US,D,20230622,000000,93.5,94.47,92.94,94.02,171123,0
+CIGI.US,D,20230623,000000,93.08,94.11,93.07,93.41,45307,0
+CIGI.US,D,20230626,000000,94.59,96.39,93.68,95.94,75530,0
+CIGI.US,D,20230627,000000,95.89,98.13,95.89,97.24,101043,0
+CIGI.US,D,20230628,000000,97.38,97.48,95.76,96.02,51495,0
+CIGI.US,D,20230629,000000,95.63,97.81,95.63,97.77,119423,0
+CIGI.US,D,20230630,000000,97.845,99.255,97.71,98.19,66702,0
+CIGI.US,D,20230703,000000,98.01,100.48,98.01,100.09,23297,0
+CIGI.US,D,20230705,000000,99.61,100.25,98.96,99.8,56586,0
+CIGI.US,D,20230706,000000,98.56,98.95,97.04,97.65,84772,0
+CIGI.US,D,20230707,000000,97.65,99.7,97.65,98.66,121261,0
+CIGI.US,D,20230710,000000,98.03,102.2,98.03,101.98,85404,0
+CIGI.US,D,20230711,000000,102.77,104.9,102.77,104.19,102824,0
+CIGI.US,D,20230712,000000,104.6,107.32,104.6,106.8,129780,0
+CIGI.US,D,20230713,000000,107.56,108.925,107.15,108.38,90590,0
+CIGI.US,D,20230714,000000,108.74,109.03,106.66,107.71,92809,0
+CIGI.US,D,20230717,000000,107.71,107.96,105.75,105.84,142010,0
+CIGI.US,D,20230718,000000,106.43,107.61,105.85,106.37,148570,0
+CIGI.US,D,20230719,000000,106.26,107.58,105.91,107.43,61136,0
+CIGI.US,D,20230720,000000,106.96,107.72,106.75,107.58,83253,0
+CIGI.US,D,20230721,000000,107.92,108.19,107.24,107.55,159595,0
+CIGI.US,D,20230724,000000,107.87,108.66,107.44,107.55,71509,0
+CIGI.US,D,20230725,000000,107.55,108.21,107.2,107.45,53401,0
+CIGI.US,D,20230726,000000,107.53,108.16,107.23,107.56,138171,0
+CIGI.US,D,20230727,000000,107.91,107.91,98.37,100.1,248196,0
+CIGI.US,D,20230728,000000,101.14,101.51,98.33,99.75,179429,0
+CIGI.US,D,20230731,000000,99.93,102.275,99.795,101.28,55235,0
+CIGI.US,D,20230801,000000,100.98,101,99.02,100.81,95310,0
+CIGI.US,D,20230802,000000,101.48,114.41,99.755,109.32,340957,0
+CIGI.US,D,20230803,000000,108.9,111.755,105.64,109.81,124608,0
+CIGI.US,D,20230804,000000,110.16,111.33,107.56,110.18,103647,0
+CIGI.US,D,20230807,000000,111.18,113.32,110.86,112.98,85724,0
+CIGI.US,D,20230808,000000,111.68,113.12,110.85,111.66,119094,0
+CIGI.US,D,20230809,000000,111.66,111.66,105.0775,107.19,364814,0
+CIGI.US,D,20230810,000000,107.54,108.94,107.44,108.22,75195,0
+CIGI.US,D,20230811,000000,107.35,109.83,106.885,109.67,85249,0
+CIGI.US,D,20230814,000000,109.67,109.67,106.62,107.83,64308,0
+CIGI.US,D,20230815,000000,107.39,108.595,106.44,107.66,79771,0
+CIGI.US,D,20230816,000000,107.66,108.42,106.86,107.58,145603,0
+CIGI.US,D,20230817,000000,108.16,108.33,105.95,106.15,96056,0
+CIGI.US,D,20230818,000000,105.84,108.29,105.45,107.71,77900,0
+CIGI.US,D,20230821,000000,107.85,108.42,106.43,107.94,60733,0
+CIGI.US,D,20230822,000000,107.72,108.305,106.99,107.39,49454,0
+CIGI.US,D,20230823,000000,107.49,109.81,106.8,109.48,58679,0
+CIGI.US,D,20230824,000000,109.52,110.755,109.24,109.9,74784,0
+CIGI.US,D,20230825,000000,108.995,111,108.995,110.87,75114,0
+CIGI.US,D,20230828,000000,111.38,113.2,111.32,112.6,108147,0
+CIGI.US,D,20230829,000000,112.89,113.63,112.11,113.51,67216,0
+CIGI.US,D,20230830,000000,113.36,114.7,113.36,114.11,38904,0
+CIGI.US,D,20230831,000000,114.24,115.72,113.57,115.46,97230,0
+CIGI.US,D,20230901,000000,116.94,117.67,115.195,115.8,67626,0
+CIGI.US,D,20230905,000000,115.46,117.03,114.61,115.73,59751,0
+CIGI.US,D,20230906,000000,115.3,116.4,114.17,115.61,65770,0
+CIGI.US,D,20230907,000000,115,115,112.965,113.82,48074,0
+CIGI.US,D,20230908,000000,114.56,114.85,113.13,114.05,67636,0
+CIGI.US,D,20230911,000000,115.15,116.82,114.59,115.63,47906,0
+CIGI.US,D,20230912,000000,115.09,115.68,114.485,115.19,43729,0
+CIGI.US,D,20230913,000000,115.79,115.975,111.12,111.89,176952,0
+CIGI.US,D,20230914,000000,113.04,113.18,110.23,112.84,164875,0
+CIGI.US,D,20230915,000000,112.82,112.86,109.26,111.23,81743,0
+CIGI.US,D,20230918,000000,110.7,111.34,110.165,110.99,56595,0
+CIGI.US,D,20230919,000000,111.27,112.27,108.25,108.87,132224,0
+CIGI.US,D,20230920,000000,109.1,110.375,107.54,107.65,62436,0
+CIGI.US,D,20230921,000000,106.72,106.72,102.62,102.88,88119,0
+CIGI.US,D,20230922,000000,102.95,102.95,101.11,102.43,181410,0
+CIGI.US,D,20230925,000000,101.7,103.63,101.7,102.86,140423,0
+CIGI.US,D,20230926,000000,102.37,102.37,98.3,98.3,121171,0
+CIGI.US,D,20230927,000000,98.32,98.835,95.96,96.91,124155,0
+CIGI.US,D,20230928,000000,96.91,97.85,95.595,96.15,85191,0
+CIGI.US,D,20230929,000000,96.71,97.59,94.85,95.25,87915,0
+CIGI.US,D,20231002,000000,94.55,94.595,91.69,93.36,106230,0
+CIGI.US,D,20231003,000000,93,93.37,91.28,93.26,138227,0
+CIGI.US,D,20231004,000000,93.465,94.25,92.44,93.74,90082,0
+CIGI.US,D,20231005,000000,94.17,95.3,93.29,94.74,76190,0
+CIGI.US,D,20231006,000000,93.905,96,92.845,95.02,59482,0
+CIGI.US,D,20231009,000000,94.64,96.41,93.63,96.28,41804,0
+CIGI.US,D,20231010,000000,96.43,97.23,94.75,94.86,143226,0
+CIGI.US,D,20231011,000000,95.05,96.24,94,95.18,61965,0
+CIGI.US,D,20231012,000000,95.25,95.25,92.66,94.1,65195,0
+CIGI.US,D,20231013,000000,94.39,94.69,91.27,91.42,85669,0
+CIGI.US,D,20231016,000000,92.06,92.855,91.46,92.38,50676,0
+CIGI.US,D,20231017,000000,91.93,92.335,90.98,91.03,74405,0
+CIGI.US,D,20231018,000000,90.63,91.08,88.57,88.57,80985,0
+CIGI.US,D,20231019,000000,88.49,89.5,87.71,87.95,57316,0
+CIGI.US,D,20231020,000000,88.54,88.57,86.81,87.13,94271,0
+CIGI.US,D,20231023,000000,87.23,88.47,86.92,87.52,60155,0
+CIGI.US,D,20231024,000000,87.69,89.1,87.19,88.73,121342,0
+CIGI.US,D,20231025,000000,88.41,89.13,87.43,87.94,139237,0
+CIGI.US,D,20231026,000000,88.19,89.06,88.06,89.05,107234,0
+CIGI.US,D,20231027,000000,88.91,89.67,87.5575,88.16,66359,0
+CIGI.US,D,20231030,000000,88.27,90.27,88.27,89.98,57811,0
+CIGI.US,D,20231031,000000,89.83,91.39,89.65,90.73,77802,0
+CIGI.US,D,20231101,000000,90.41,92.71,89.62,92.69,96778,0
+CIGI.US,D,20231102,000000,84.42,92.87,83.38,86.42,670801,0
+CIGI.US,D,20231103,000000,87.52,97.19,85.885,95.87,425946,0
+CIGI.US,D,20231106,000000,96.47,97.48,95.67,97.07,203156,0
+CIGI.US,D,20231107,000000,96.17,97.65,95.02,96.39,97168,0
+CIGI.US,D,20231108,000000,96.43,98.21,95.225,96.11,176007,0
+CIGI.US,D,20231109,000000,96.02,97.16,95.12,95.33,84303,0
+CIGI.US,D,20231110,000000,96.13,96.59,94.85,95.67,109062,0
+CIGI.US,D,20231113,000000,95.42,97.17,94.98,96.81,97516,0
+CIGI.US,D,20231114,000000,99.76,103.6,98.74,102.9,122388,0
+CIGI.US,D,20231115,000000,102.65,105.295,102.65,104.96,165569,0
+CIGI.US,D,20231116,000000,106.54,106.54,103.09,103.13,72382,0
+CIGI.US,D,20231117,000000,103.51,104.67,101.7,103.45,56517,0
+CIGI.US,D,20231120,000000,104.9,105.08,103.09,105.08,37976,0
+CIGI.US,D,20231121,000000,105.54,106.48,104.5,106.03,112876,0
+CIGI.US,D,20231122,000000,106.96,108.33,106.04,107.64,72079,0
+CIGI.US,D,20231124,000000,107.83,109.11,107.2,108.38,68893,0
+CIGI.US,D,20231127,000000,107.87,109.05,104.39,107.51,67010,0
+CIGI.US,D,20231128,000000,106.81,109.08,106.47,106.76,104530,0
+CIGI.US,D,20231129,000000,106.8,108.05,106.21,107.13,112763,0
+CIGI.US,D,20231130,000000,107.89,107.89,103.83,104.07,180332,0
+CIGI.US,D,20231201,000000,104.5,106.39,103.5,106.32,59669,0
+CIGI.US,D,20231204,000000,105.56,107.77,105.56,106.98,52513,0
+CIGI.US,D,20231205,000000,105.87,106.92,105.515,106.04,79252,0
+CIGI.US,D,20231206,000000,107,109.2,105.85,107.93,104025,0
+CIGI.US,D,20231207,000000,107.62,109.78,106.615,109.57,73200,0
+CIGI.US,D,20231208,000000,109.55,111.29,108.64,109.51,62476,0
+CIGI.US,D,20231211,000000,109.96,110.56,108.93,109.5,59628,0
+CIGI.US,D,20231212,000000,109.11,109.37,107.79,108.98,58007,0
+CIGI.US,D,20231213,000000,108.38,114.26,107.83,114.1,95879,0
+CIGI.US,D,20231214,000000,116.16,121.37,115.47,119.44,124416,0
+CIGI.US,D,20231215,000000,119.37,120.395,116.3,118.7,132792,0
+CIGI.US,D,20231218,000000,119.92,120.55,118.415,120.22,84824,0
+CIGI.US,D,20231219,000000,121.43,122.55,120.815,121.99,65355,0
+CIGI.US,D,20231220,000000,122.41,123.28,120.7,120.72,98253,0
+CIGI.US,D,20231221,000000,122,122.9,120.81,122.59,49703,0
+CIGI.US,D,20231222,000000,123.47,124.66,123.4,124.49,58583,0
+CIGI.US,D,20231226,000000,124.99,125.9,123.92,125.44,16983,0
+CIGI.US,D,20231227,000000,126.04,129.49,125.55,129.02,145691,0
+CIGI.US,D,20231228,000000,128.63,131.01,127.8,128.24,63963,0
+CIGI.US,D,20231229,000000,129.56,129.56,126.52,126.52,40614,0
+CIGI.US,D,20240102,000000,125.53,125.53,121.65,122.42,86924,0
+CIGI.US,D,20240103,000000,120.78,120.78,115.78,115.86,96273,0
+CIGI.US,D,20240104,000000,114.08,116.72,113.44,113.68,167457,0
+CIGI.US,D,20240105,000000,114.07,116.06,103.021,114.67,64192,0
+CIGI.US,D,20240108,000000,114.17,115.775,113.67,115.48,82586,0
+CIGI.US,D,20240109,000000,114.64,115.455,113.63,114.04,32173,0
+CIGI.US,D,20240110,000000,114.6,114.61,112.91,113.75,50440,0
+CIGI.US,D,20240111,000000,113.45,113.45,111.78,113.05,35078,0
+CIGI.US,D,20240112,000000,114.44,114.64,111.04,111.33,50165,0
+CIGI.US,D,20240116,000000,110.05,112.7,108.335,111.49,92501,0
+CIGI.US,D,20240117,000000,109.65,110.38,108.51,109.57,39027,0
+CIGI.US,D,20240118,000000,110.7,112.22,109.55,111.69,109094,0
+CIGI.US,D,20240119,000000,112.6,116.45,111.6,116.34,145347,0
+CIGI.US,D,20240122,000000,117.71,118.77,116.11,117.88,50257,0
+CIGI.US,D,20240123,000000,117.83,118.4,116.53,117.15,31706,0
+CIGI.US,D,20240124,000000,119,119.1,117.11,117.76,65039,0
+CIGI.US,D,20240125,000000,119.01,119.385,117.99,118.96,45942,0
+CIGI.US,D,20240126,000000,119.82,120.18,118.695,119.35,52774,0
+CIGI.US,D,20240129,000000,118.58,120.46,118.06,120.1,56570,0
+CIGI.US,D,20240130,000000,120.21,120.21,118.46,118.57,38751,0
+CIGI.US,D,20240131,000000,117.75,120.82,117.24,117.44,105457,0
+CIGI.US,D,20240201,000000,117.18,118.96,115.045,118.91,80056,0
+CIGI.US,D,20240202,000000,117.54,117.54,115.39,116.51,59510,0
+CIGI.US,D,20240205,000000,115.85,115.85,113.36,113.36,47409,0
+CIGI.US,D,20240206,000000,113.73,113.82,111.72,111.97,73889,0
+CIGI.US,D,20240207,000000,111.76,111.76,110.09,110.32,156981,0
+CIGI.US,D,20240208,000000,114.18,121.01,109.66,120.87,152191,0
+CIGI.US,D,20240209,000000,120.8,122.715,118.81,122.08,154786,0
+CIGI.US,D,20240212,000000,123.28,125.915,120.31,124.29,130364,0
+CIGI.US,D,20240213,000000,121.21,123.9,117.8,122.31,355506,0
+CIGI.US,D,20240214,000000,122.8,125.05,121.685,124.5,144972,0
+CIGI.US,D,20240215,000000,125.83,129.81,124.53,128.85,220444,0
+CIGI.US,D,20240216,000000,128.28,131.05,127.31,129.04,170236,0
+CIGI.US,D,20240220,000000,126.89,127.87,124.65,124.89,122333,0
+CIGI.US,D,20240221,000000,123.91,124.3,121.25,123.62,150352,0
+CIGI.US,D,20240222,000000,124.57,126.93,124.57,126.93,84440,0
+CIGI.US,D,20240223,000000,119,119.78,118.1,119.39,621081,0
+CIGI.US,D,20240226,000000,118.07,119.25,118.07,118.6,277887,0
+CIGI.US,D,20240227,000000,118.88,119.41,118.14,118.26,293501,0
+CIGI.US,D,20240228,000000,116.42,118.4,115.55,115.76,164739,0
+CIGI.US,D,20240229,000000,115.61,117.3264,114.76,116.23,188970,0
+CIGI.US,D,20240301,000000,116.84,118.49,116.03,117.74,129657,0
+CIGI.US,D,20240304,000000,117.14,118.98,117.003,118.56,134822,0
+CIGI.US,D,20240305,000000,117.815,118.63,117.02,117.45,130080,0
+CIGI.US,D,20240306,000000,118.63,119.22,116.94,117.18,109273,0
+CIGI.US,D,20240307,000000,117.595,118.61,117.38,117.63,114299,0
+CIGI.US,D,20240308,000000,118.59,119.39,116.415,117.82,101497,0
+CIGI.US,D,20240311,000000,116.73,117.9,116.66,117.73,117104,0
+CIGI.US,D,20240312,000000,117.04,119.67,117.04,119.67,153381,0
+CIGI.US,D,20240313,000000,119.01,120.56,119.01,119.24,104992,0
+CIGI.US,D,20240314,000000,119.31,120.12,117.89,120,84414,0
+CIGI.US,D,20240315,000000,120.325,120.63,118.1,119.05,74140,0
+CIGI.US,D,20240318,000000,119.01,120.05,118.25,118.28,127504,0
+CIGI.US,D,20240319,000000,118.35,119.56,117.51,119.38,53381,0
+CIGI.US,D,20240320,000000,119.6,123.32,119.29,122.6,155698,0
+CIGI.US,D,20240321,000000,124,125.49,123.19,124.53,173200,0
+CIGI.US,D,20240322,000000,124.9,125,121.63,121.64,72033,0
+CIGI.US,D,20240325,000000,121.81,122.755,120.48,121.32,43624,0
+CIGI.US,D,20240326,000000,121.74,122.05,120.22,120.38,55681,0
+CIGI.US,D,20240327,000000,121.4,123.1,121.4,123.1,47691,0
+CIGI.US,D,20240328,000000,123.59,124.08,122.16,122.23,94244,0
+CIGI.US,D,20240401,000000,122.76,122.76,118.93,119.31,75955,0
+CIGI.US,D,20240402,000000,118.75,119.19,117.5,118.81,53858,0
+CIGI.US,D,20240403,000000,118.87,120.25,118.83,119.69,34096,0
+CIGI.US,D,20240404,000000,120.89,121.675,118.19,118.19,55663,0
+CIGI.US,D,20240405,000000,117.55,119.415,117.22,118.37,152263,0
+CIGI.US,D,20240408,000000,118.67,118.8,117.38,118.47,104635,0
+CIGI.US,D,20240409,000000,119.15,121.62,118.91,119.79,89058,0
+CIGI.US,D,20240410,000000,117.82,117.82,113.92,114.29,69921,0
+CIGI.US,D,20240411,000000,114.53,114.785,113.29,113.53,43317,0
+CIGI.US,D,20240412,000000,112.87,113.23,111.96,113.16,53584,0
+CIGI.US,D,20240415,000000,113.35,114.29,109.85,109.92,50693,0
+CIGI.US,D,20240416,000000,108.5,110.08,107.55,109.08,140247,0
+CIGI.US,D,20240417,000000,109.49,109.69,107.5,108.94,117356,0
+CIGI.US,D,20240418,000000,108.85,109.29,105.54,106.94,185678,0
+CIGI.US,D,20240419,000000,107.595,108.31,105.71,106.2,136048,0
+CIGI.US,D,20240422,000000,106.2,108.68,105.89,108.56,137247,0
+CIGI.US,D,20240423,000000,107.8,110.18,107.8,109.91,93427,0
+CIGI.US,D,20240424,000000,109.29,110.29,106.78,109,210498,0
+CIGI.US,D,20240425,000000,107.36,109.32,106.8,107.48,235020,0
+CIGI.US,D,20240426,000000,107.34,108.695,107.34,108.03,82630,0
+CIGI.US,D,20240429,000000,108.5,109.595,106.23,107.14,121435,0
+CIGI.US,D,20240430,000000,105.98,106.78,103.84,104.04,92912,0
+CIGI.US,D,20240501,000000,104.04,106.18,103.81,104.68,150003,0
+CIGI.US,D,20240502,000000,104.56,106.05,101.01,104.61,155943,0
+CIGI.US,D,20240503,000000,106.71,109.145,106.71,107.98,183399,0
+CIGI.US,D,20240506,000000,108.96,111.59,108.66,111.57,192131,0
+CIGI.US,D,20240507,000000,112.205,113.53,111.42,111.86,163269,0
+CIGI.US,D,20240508,000000,111.1,111.62,109.44,109.83,87285,0
+CIGI.US,D,20240509,000000,110.5,113,110.385,112.64,84770,0
+CIGI.US,D,20240510,000000,113.36,114.23,111.79,114.17,65252,0
+CIGI.US,D,20240513,000000,114.49,115.55,112.185,112.94,77805,0
+CIGI.US,D,20240514,000000,115.12,115.12,112.85,113.25,84711,0
+CIGI.US,D,20240515,000000,115.02,118.46,114.295,116.84,122438,0
+CIGI.US,D,20240516,000000,116.24,117.8299,116.24,116.59,88323,0
+CIGI.US,D,20240517,000000,116.89,116.89,114.49,115.89,98432,0
+CIGI.US,D,20240520,000000,114.78,116.84,114.51,115.24,43168,0
+CIGI.US,D,20240521,000000,115.28,115.61,113.77,114.01,57949,0
+CIGI.US,D,20240522,000000,114.13,114.3,112.39,112.41,50792,0
+CIGI.US,D,20240523,000000,112.65,112.65,110.125,110.63,62583,0
+CIGI.US,D,20240524,000000,110.985,112.15,110.75,111.61,47607,0
+CIGI.US,D,20240528,000000,113.24,113.66,112.24,112.64,179830,0
+CIGI.US,D,20240529,000000,111.53,111.53,110.03,110.17,90494,0
+CIGI.US,D,20240530,000000,111.13,111.46,110.51,111.05,46634,0
+CIGI.US,D,20240531,000000,111.66,112.89,109.97,112.16,75411,0
+CIGI.US,D,20240603,000000,114.39,114.39,111,111.57,126789,0
+CIGI.US,D,20240604,000000,111.13,111.98,109.795,110.36,108059,0
+CIGI.US,D,20240605,000000,111.53,111.6065,109.73,110.24,126092,0
+CIGI.US,D,20240606,000000,109.5,110.32,108.47,108.58,138162,0
+CIGI.US,D,20240607,000000,107.01,107.13,106.06,106.89,75930,0
+CIGI.US,D,20240610,000000,107.02,110.25,106.855,109.43,84248,0
+CIGI.US,D,20240611,000000,108.23,109.68,107.8,109.49,61366,0
+CIGI.US,D,20240612,000000,112.82,114.9,111.09,111.47,80110,0
+CIGI.US,D,20240613,000000,109.35,111.58,108.38,111.46,198295,0
+CIGI.US,D,20240614,000000,109.615,110.865,109.2,110.49,94792,0
+CIGI.US,D,20240617,000000,110.41,110.975,108.82,110.32,132904,0
+CIGI.US,D,20240618,000000,110.5,111,109.13,109.63,101118,0
+CIGI.US,D,20240620,000000,108.87,109.5,107.72,108.59,132297,0
+CIGI.US,D,20240621,000000,108.055,109.71,108.055,109.16,163047,0
+CIGI.US,D,20240624,000000,108.99,110.78,108.73,110.2,57983,0
+CIGI.US,D,20240625,000000,109.37,110.25,109.03,109.3,84058,0
+CIGI.US,D,20240626,000000,108.47,108.99,107.6,108.76,74885,0
+CIGI.US,D,20240627,000000,108.7,111.1595,108.67,110.72,113779,0
+CIGI.US,D,20240628,000000,110.42,112.54,110.33,111.65,133857,0
+CIGI.US,D,20240701,000000,111.12,111.35,107.12,107.14,76580,0
+CIGI.US,D,20240702,000000,107.32,109.52,107.16,109.32,126358,0
+CIGI.US,D,20240703,000000,110.21,112.96,110.065,112.85,80366,0
+CIGI.US,D,20240705,000000,113,113.79,111.59,111.86,107677,0
+CIGI.US,D,20240708,000000,111.7801,113.05,111.25,112.83,48325,0
+CIGI.US,D,20240709,000000,112.6,114.03,112.02,113.71,70379,0
+CIGI.US,D,20240710,000000,114.52,116.73,113.85,116.73,99229,0
+CIGI.US,D,20240711,000000,118.54,122.04,118.2,121.95,174905,0
+CIGI.US,D,20240712,000000,123.7,124.88,121.61,123.82,117164,0
+CIGI.US,D,20240715,000000,124.74,125.81,123.94,125,148413,0
+CIGI.US,D,20240716,000000,126.29,129.5,125.47,129.5,154489,0
+CIGI.US,D,20240717,000000,129.12,130.44,128.23,130.02,186161,0
+CIGI.US,D,20240718,000000,129.68,131.9,129,130.01,217633,0
+CIGI.US,D,20240719,000000,130.5,131.67,130.33,130.72,59438,0
+CIGI.US,D,20240722,000000,130.52,131.78,129.88,131.67,100314,0
+CIGI.US,D,20240723,000000,131.03,133.19,130.82,133,92432,0
+CIGI.US,D,20240724,000000,132.87,133.85,130.69,131.1,160238,0
+CIGI.US,D,20240725,000000,131.86,138.46,131.86,136.09,193934,0
+CIGI.US,D,20240726,000000,138.03,140.3,137.115,139.43,106338,0
+CIGI.US,D,20240729,000000,139.52,140.25,136.83,137.08,142992,0
+CIGI.US,D,20240730,000000,136.91,137.055,134,134.18,225542,0
+CIGI.US,D,20240731,000000,134.84,137.175,132.3,134.67,284899,0
+CIGI.US,D,20240801,000000,135.41,140.52,135.41,140.3,470589,0
+CIGI.US,D,20240802,000000,137.65,137.65,133.3,136.22,308111,0
+CIGI.US,D,20240805,000000,128.95,135.04,128.82,131.86,135629,0
+CIGI.US,D,20240806,000000,131.9,135.99,130.67,134.13,193561,0
+CIGI.US,D,20240807,000000,134.64,135.64,131.32,131.54,84450,0
+CIGI.US,D,20240808,000000,131.61,135.06,131.15,134.34,115615,0
+CIGI.US,D,20240809,000000,135.07,135.22,133.3,133.68,86862,0
+CIGI.US,D,20240812,000000,133.08,133.915,131.21,132.01,113569,0
+CIGI.US,D,20240813,000000,132.31,137.165,132.31,136.01,124648,0
+CIGI.US,D,20240814,000000,135.57,137.07,135.0077,135.97,83985,0
+CIGI.US,D,20240815,000000,137.48,138.37,136.13,136.6,95735,0
+CIGI.US,D,20240816,000000,136.59,138.39,136.59,137.92,80377,0
+CIGI.US,D,20240819,000000,137.93,140.66,137.62,140.64,148278,0
+CIGI.US,D,20240820,000000,140.8,141.08,138.12,139.17,76490,0
+CIGI.US,D,20240821,000000,139.34,140.97,138.64,140.91,56092,0
+CIGI.US,D,20240822,000000,140.78,142.86,140.3,142.86,87994,0
+CIGI.US,D,20240823,000000,143.41,145.59,143.18,145.4,117517,0
+CIGI.US,D,20240826,000000,145.83,147.53,144.84,144.97,91902,0
+CIGI.US,D,20240827,000000,144.6636,145.93,141.73,145.11,90613,0
+CIGI.US,D,20240828,000000,145.47,145.47,142.69,142.89,85400,0
+CIGI.US,D,20240829,000000,142.9,144.15,141.77,142.52,71286,0
+CIGI.US,D,20240830,000000,143.03,144.51,141.91,144.26,40812,0
+CIGI.US,D,20240903,000000,144.71,144.71,139.9,140.74,241698,0
+CIGI.US,D,20240904,000000,140.6,142.46,139.95,140.46,107901,0
+CIGI.US,D,20240905,000000,141.06,142.42,139.97,140.17,79661,0
+CIGI.US,D,20240906,000000,140.91,141,137.64,139.71,88897,0
+CIGI.US,D,20240909,000000,140.53,143.37,139.98,142.38,102893,0
+CIGI.US,D,20240910,000000,141.88,142.35,139.96,141.66,118421,0
+CIGI.US,D,20240911,000000,140.9,142.77,139.6,142.72,43999,0
+CIGI.US,D,20240912,000000,142,143.8,141.79,143.73,106047,0
+CIGI.US,D,20240913,000000,143.82,146.85,143.82,146.63,119509,0
+CIGI.US,D,20240916,000000,147,148.99,145.69,147.87,105015,0
+CIGI.US,D,20240917,000000,147.79,148.53,143.965,144.87,136759,0
+CIGI.US,D,20240918,000000,145.08,147.87,143.55,145.05,92889,0
+CIGI.US,D,20240919,000000,146.86,149.04,145.74,148.83,107081,0
+CIGI.US,D,20240920,000000,149.37,150.38,147.69,149.09,211333,0
+CIGI.US,D,20240923,000000,149.5,149.5,147.545,148.86,57207,0
+CIGI.US,D,20240924,000000,148.55,151.39,148.38,150.98,93918,0
+CIGI.US,D,20240925,000000,151.07,151.62,149.415,149.46,85500,0
+CIGI.US,D,20240926,000000,150.36,152.84,149.67,151.3,74965,0
+CIGI.US,D,20240927,000000,151.61,152.77,147.99,148.31,92367,0
+CIGI.US,D,20240930,000000,148.41,151.95,147.75,151.81,96950,0
+CIGI.US,D,20241001,000000,151.01,152.84,149.31,152.08,108066,0
+CIGI.US,D,20241002,000000,151.62,154.11,151.62,153.28,129792,0
+CIGI.US,D,20241003,000000,152.66,153.155,147.21,148.82,128024,0
+CIGI.US,D,20241004,000000,149.13,150.24,147.22,147.4,88381,0
+CIGI.US,D,20241007,000000,147.05,147.52,144.98,145.4,78348,0
+CIGI.US,D,20241008,000000,145.4,147.78,145.4,147.78,92552,0
+CIGI.US,D,20241009,000000,147.01,150.37,147.01,149.23,65579,0
+CIGI.US,D,20241010,000000,147.95,148.49,146.78,147.52,44808,0
+CIGI.US,D,20241011,000000,148.18,150.59,148.18,149.67,65030,0
+CIGI.US,D,20241014,000000,149.83,150.235,148.63,149.75,48720,0
+CIGI.US,D,20241015,000000,149.94,150.83,149.165,149.93,107219,0
+CIGI.US,D,20241016,000000,150.1,151.06,149.465,149.69,67518,0
+CIGI.US,D,20241017,000000,149.19,150.91,148.78,150.41,61779,0
+CIGI.US,D,20241018,000000,150.43,151.9179,150.43,151.22,39709,0
+CIGI.US,D,20241021,000000,151.46,152.03,148.57,149.19,76116,0
+CIGI.US,D,20241022,000000,149.18,149.18,147.46,147.8,82322,0
+CIGI.US,D,20241023,000000,147.8,148.7725,146.755,147.79,105478,0
+CIGI.US,D,20241024,000000,148.52,155.09,147.71,154.91,239275,0
+CIGI.US,D,20241025,000000,155.99,155.99,154.325,155.43,94449,0
+CIGI.US,D,20241028,000000,155.43,156.295,153.2,153.71,93106,0
+CIGI.US,D,20241029,000000,153.12,154.145,150.91,153.92,71430,0
+CIGI.US,D,20241030,000000,153.65,155.745,153.65,154.72,82053,0
+CIGI.US,D,20241031,000000,154.03,155.7089,151.605,152.64,89256,0
+CIGI.US,D,20241101,000000,153.46,155.37,151.6,151.94,81465,0
+CIGI.US,D,20241104,000000,155.38,155.38,151.86,154.03,108439,0
+CIGI.US,D,20241105,000000,144.9,149.04,143.49,149.02,416002,0
+CIGI.US,D,20241106,000000,149.45,156.96,140.69,147.33,258472,0
+CIGI.US,D,20241107,000000,148.27,152.05,147.54,151.22,126204,0
+CIGI.US,D,20241108,000000,152,153.97,150.745,151.85,124153,0
+CIGI.US,D,20241111,000000,151.23,152.4599,149.265,150.33,46436,0
+CIGI.US,D,20241112,000000,150.83,150.83,147.84,149.5,62536,0
+CIGI.US,D,20241113,000000,150.535,150.64,147.65,149.02,63002,0
+CIGI.US,D,20241114,000000,148.62,149.27,145.85,146.59,86477,0
+CIGI.US,D,20241115,000000,146.45,146.45,143.48,144.55,88103,0
+CIGI.US,D,20241118,000000,144.25,145.25,143.9201,144.68,65773,0
+CIGI.US,D,20241119,000000,144.26,145.505,143.07,143.53,122141,0
+CIGI.US,D,20241120,000000,143.53,143.53,140.13,142.04,116260,0
+CIGI.US,D,20241121,000000,142.1,144.095,142.1,143.98,91553,0
+CIGI.US,D,20241122,000000,143.98,145.805,143.05,145.73,115876,0
+CIGI.US,D,20241125,000000,146.72,154.19,146.72,154.17,142256,0
+CIGI.US,D,20241126,000000,153.39,153.39,150.575,151.5,53073,0
+CIGI.US,D,20241127,000000,151.51,154.06,151.51,153.02,62226,0
+CIGI.US,D,20241129,000000,152.62,154.51,152.62,153.63,35752,0
+CIGI.US,D,20241202,000000,153.63,153.63,151.335,151.62,68359,0
+CIGI.US,D,20241203,000000,152.66,153.17,151.19,152.54,110586,0
+CIGI.US,D,20241204,000000,150.85,154.99,150.85,154.74,128778,0
+CIGI.US,D,20241205,000000,154.66,155.7,151.09,152.03,71043,0
+CIGI.US,D,20241206,000000,152.05,152.64,151.12,151.79,103530,0
+CIGI.US,D,20241209,000000,152,152.965,149.13,149.51,113753,0
+CIGI.US,D,20241210,000000,148.5,148.95,146.975,147.4,56867,0
+CIGI.US,D,20241211,000000,148.57,149.235,147.41,148.52,75532,0
+CIGI.US,D,20241212,000000,148.39,149.61,147.27,148.22,55927,0
+CIGI.US,D,20241213,000000,147.59,148.07,144.46,145.54,106853,0
+CIGI.US,D,20241216,000000,144.65,146.9,144.44,145.42,83240,0
+CIGI.US,D,20241217,000000,145.18,145.42,143.095,143.47,104996,0
+CIGI.US,D,20241218,000000,143.61,143.96,137.01,137.38,172896,0
+CIGI.US,D,20241219,000000,137.68,138.88,134.86,135.17,129070,0
+CIGI.US,D,20241220,000000,134.8,136.81,134.005,135.445,124643,0
+CIGI.US,D,20241223,000000,134.54,136.185,133.835,135.035,99928,0
+CIGI.US,D,20241224,000000,135.73,136.98,134.98,136.93,52675,0
+CIGI.US,D,20241226,000000,136.71,137.11,134.735,136.74,171991,0
+CIGI.US,D,20241227,000000,136.185,136.905,134.03,134.96,44694,0
+CIGI.US,D,20241230,000000,134.54,134.63,132.82,133.99,55020,0
+CIGI.US,D,20241231,000000,134.54,136.13,134.24,135.97,102017,0
+CIGI.US,D,20250102,000000,136.37,137.15,133.665,134.37,62829,0
+CIGI.US,D,20250103,000000,134.64,136.63,133.9,136.37,61224,0
+CIGI.US,D,20250106,000000,136.47,138.715,135.96,137.17,72962,0
+CIGI.US,D,20250107,000000,137.3,138.78,135.14,136.07,73804,0
+CIGI.US,D,20250108,000000,136.04,136.325,133.71,134.81,224333,0
+CIGI.US,D,20250110,000000,133.17,134.06,129.83,130.86,81903,0
+CIGI.US,D,20250113,000000,129.66,130.73,128.19,128.56,95374,0
+CIGI.US,D,20250114,000000,128.58,129.515,126.65,127.73,115230,0
+CIGI.US,D,20250115,000000,131.01,135.21,130.44,135.09,154441,0
+CIGI.US,D,20250116,000000,135.56,137.415,134.44,136.85,55418,0
+CIGI.US,D,20250117,000000,137.7,139.95,136.18,137.91,51096,0
+CIGI.US,D,20250121,000000,140,141.285,139.905,140.36,69920,0
+CIGI.US,D,20250122,000000,140.37,141.43,138.81,140.26,79477,0
+CIGI.US,D,20250123,000000,140.01,142.515,139.86,142.23,44133,0
+CIGI.US,D,20250124,000000,141.83,142.5575,140.745,141.35,51068,0
+CIGI.US,D,20250127,000000,140.7,144.34,140,144.23,126577,0
+CIGI.US,D,20250128,000000,143.35,144.1,142.895,143.7,56528,0
+CIGI.US,D,20250129,000000,143.99,144.17,140.48,140.76,124127,0
+CIGI.US,D,20250130,000000,142.52,144.59,141.675,143.19,101013,0
+CIGI.US,D,20250131,000000,142.86,143.41,141.75,142.35,124591,0
+CIGI.US,D,20250203,000000,138.62,140.12,136.93,139.3,113820,0
+CIGI.US,D,20250204,000000,139.18,143.64,139.18,143.31,114647,0
+CIGI.US,D,20250205,000000,144.4,145.94,143.6,145.92,162143,0
+CIGI.US,D,20250206,000000,141.76,141.76,128.48,136.07,529028,0
+CIGI.US,D,20250207,000000,135.41,136.01,132.56,135.28,297805,0
+CIGI.US,D,20250210,000000,135.3,136.64,131.99,135.13,233964,0
+CIGI.US,D,20250211,000000,134.08,135.08,131.05,133.29,127400,0
+CIGI.US,D,20250212,000000,131.08,132.39,129.9425,130.45,97335,0
+CIGI.US,D,20250213,000000,130.64,132.15,129.79,132.15,83527,0
+CIGI.US,D,20250214,000000,132.5,134.38,131.52,131.7,102634,0
+CIGI.US,D,20250218,000000,132.44,132.44,128.96,131.02,176059,0
+CIGI.US,D,20250219,000000,129.61,132,128.565,131.95,120209,0
+CIGI.US,D,20250220,000000,132.32,132.32,127.855,128.06,115537,0
+CIGI.US,D,20250221,000000,128.32,128.775,124.125,125.5,93230,0
+CIGI.US,D,20250224,000000,125.78,126.105,124.24,124.61,130557,0
+CIGI.US,D,20250225,000000,125.71,127.65,124.65,127.27,171897,0
+CIGI.US,D,20250226,000000,127.28,129.25,126.01,127.35,125505,0
+CIGI.US,D,20250227,000000,126.7,128.65,126.07,127.82,206705,0
+CIGI.US,D,20250228,000000,128.22,130.695,128.21,128.22,160992,0
+CIGI.US,D,20250303,000000,130.3,130.3,125.31,125.72,85688,0
+CIGI.US,D,20250304,000000,125.7,128.32,123.375,125.52,97119,0
+CIGI.US,D,20250305,000000,125.75,128.59,124.52,128.09,99117,0
+CIGI.US,D,20250306,000000,126.16,127.54,124.455,124.48,114150,0
+CIGI.US,D,20250307,000000,125.2,125.495,120.9,124.19,134849,0
+CIGI.US,D,20250310,000000,125.49,126,121.31,122.77,339175,0
+CIGI.US,D,20250311,000000,122.95,123.77,121.33,122.1,119692,0
+CIGI.US,D,20250312,000000,124.08,124.81,122.27,122.6,171037,0
+CIGI.US,D,20250313,000000,122.31,122.655,118.61,118.9,182961,0
+CIGI.US,D,20250314,000000,119.76,122.87,119.11,122.75,89951,0
+CIGI.US,D,20250317,000000,122.8,126.07,122.09,124.93,115101,0
+CIGI.US,D,20250318,000000,125.8,127.8,121.92,122.45,145098,0
+CIGI.US,D,20250319,000000,122.45,124.97,121.09,124,81349,0
+CIGI.US,D,20250320,000000,123.02,124.66,122.11,123.79,82096,0
+CIGI.US,D,20250321,000000,122.84,123.38,121.12,122.67,144903,0
+CIGI.US,D,20250324,000000,124.72,127.07,124.72,126.96,91209,0
+CIGI.US,D,20250325,000000,126.91,127.16,123.51,124.68,84796,0
+CIGI.US,D,20250326,000000,124.9,126.705,122.9,124.2,95831,0
+CIGI.US,D,20250327,000000,123.84,123.95,121.64,122.84,164980,0
+CIGI.US,D,20250328,000000,123.38,123.82,120.11,120.19,92426,0
+CIGI.US,D,20250331,000000,119.44,122.015,118.62,121.3,80069,0
+CIGI.US,D,20250401,000000,121,123.555,119.81,122.91,128804,0
+CIGI.US,D,20250402,000000,122.05,124.33,121.86,124.06,53111,0
+CIGI.US,D,20250403,000000,120.32,124.32,116.24,116.26,141939,0
+CIGI.US,D,20250404,000000,112.75,117.8,109.795,112.17,175691,0
+CIGI.US,D,20250407,000000,111.89,114.09,100.8579,110.58,211395,0
+CIGI.US,D,20250408,000000,114.24,115.1271,104.71,106.71,170031,0
+CIGI.US,D,20250409,000000,105.17,115.785,103.38,115.19,285319,0
+CIGI.US,D,20250410,000000,112.14,113.49,109.08,111.49,189554,0
+CIGI.US,D,20250411,000000,112.06,122.43,108.09,111.55,195470,0
+CIGI.US,D,20250414,000000,112.96,115.1,112.26,114.12,121295,0
+CIGI.US,D,20250415,000000,115.62,117.1475,113.365,113.86,95310,0
+CIGI.US,D,20250416,000000,113.65,114.95,112.49,113.4,76874,0
+CIGI.US,D,20250417,000000,113.56,115.075,113.56,114.06,85471,0
+CIGI.US,D,20250421,000000,113.14,113.53,109.43,111.2,126598,0
+CIGI.US,D,20250422,000000,113.16,114.085,110.84,113.11,72124,0
+CIGI.US,D,20250423,000000,115.75,118.65,115.355,115.58,80300,0
+CIGI.US,D,20250424,000000,115.28,118.37,115.01,116.53,72326,0
+CIGI.US,D,20250425,000000,115.43,116.54,114.82,115.4,50628,0
+CIGI.US,D,20250428,000000,114.88,117.61,114.88,117.2,88214,0
+CIGI.US,D,20250429,000000,117.155,119.06,116.58,117.96,57685,0
+CIGI.US,D,20250430,000000,116.16,119.83,115.4625,119.37,132064,0
+CIGI.US,D,20250501,000000,120.74,121.4,118.4425,119.01,59034,0
+CIGI.US,D,20250502,000000,120.51,122.51,120.51,121.85,66930,0
+CIGI.US,D,20250505,000000,121.68,122.68,120.77,122.14,127324,0
+CIGI.US,D,20250506,000000,117.75,120.81,114.915,118.37,220719,0
+CIGI.US,D,20250507,000000,119.42,122.24,118.58,120.79,164114,0
+CIGI.US,D,20250508,000000,121.95,123.25,121.23,123.17,153330,0
+CIGI.US,D,20250509,000000,123.11,124.07,122.54,123.65,98825,0
+CIGI.US,D,20250512,000000,128.79,129.96,125.08,129.09,157558,0
+CIGI.US,D,20250513,000000,129.14,130.345,127.985,128.92,146362,0
+CIGI.US,D,20250514,000000,128.28,129.72,126.82,126.93,148653,0
+CIGI.US,D,20250515,000000,126.3,128.445,125.65,128,108267,0
+CIGI.US,D,20250516,000000,127.92,129.055,126.93,127.25,171454,0
+CIGI.US,D,20250519,000000,125.45,125.89,124.37,124.37,95476,0
+CIGI.US,D,20250520,000000,123.3,125.77,123.3,125.59,141943,0
+CIGI.US,D,20250521,000000,124.14,124.79,119.07,119.32,640628,0
+CIGI.US,D,20250522,000000,118.67,119.505,117.685,118.15,106202,0
+CIGI.US,D,20250523,000000,116.5,118.79,116.5,118.01,102885,0
+CIGI.US,D,20250527,000000,120.01,122.29,119.57,121.73,102582,0
+CIGI.US,D,20250528,000000,121.74,122.2,119.97,120.125,82450,0
+CIGI.US,D,20250529,000000,120.75,120.98,119.65,120.32,70937,0
+CIGI.US,D,20250530,000000,119.25,121,118.98,120.48,73243,0
+CIGI.US,D,20250602,000000,119.83,121.94,118.99,121.67,225954,0
+CIGI.US,D,20250603,000000,121.67,122.52,120.075,121.91,168214,0
+CIGI.US,D,20250604,000000,121.67,125.1,121.67,125.1,140262,0
+CIGI.US,D,20250605,000000,126,127.27,124.2,126.01,147001,0
+CIGI.US,D,20250606,000000,126.39,127.11,125.48,126.1,128563,0
+CIGI.US,D,20250609,000000,126.95,128.23,125.82,126.65,61287,0
+CIGI.US,D,20250610,000000,127.3,129.79,127.1,129.62,68073,0
+CIGI.US,D,20250611,000000,130,131.47,128.49,128.92,67551,0
+CIGI.US,D,20250612,000000,128.7,130.185,127.12,129.82,74473,0
+CIGI.US,D,20250613,000000,127.77,128.605,126.68,127.37,97887,0
+CIGI.US,D,20250616,000000,128.77,131.37,127.95,128.02,77109,0
+CIGI.US,D,20250617,000000,126.86,127.84,126.18,127.11,222122,0
+CIGI.US,D,20250618,000000,127.4,129.34,125.68,128.97,119879,0
+CIGI.US,D,20250620,000000,131.01,131.01,128.13,128.875,120087,0
+CIGI.US,D,20250623,000000,128.21,132.08,128.21,131.72,196882,0
+CIGI.US,D,20250624,000000,132.47,133.455,131.51,132.85,104373,0
+CIGI.US,D,20250625,000000,132.24,132.24,128.13,128.18,179561,0
+CIGI.US,D,20250626,000000,129.06,130.71,127.99,130.42,117168,0
+CIGI.US,D,20250627,000000,130.42,133.49,128.855,130.8,248321,0
+CIGI.US,D,20250630,000000,131,131.19,128.91,130.54,74707,0
+CIGI.US,D,20250701,000000,130.025,133.54,129.31,131.05,126579,0
+CIGI.US,D,20250702,000000,130.36,132.47,129.245,130.51,177027,0
+CIGI.US,D,20250703,000000,131.15,133.48,129.825,133.48,70301,0
+CIGI.US,D,20250707,000000,132.48,133.34,129.97,130.73,108547,0
+CIGI.US,D,20250708,000000,131,132.41,128.285,130.92,81972,0
+CIGI.US,D,20250709,000000,131.6,132.41,129.54,132.25,79281,0
+CIGI.US,D,20250710,000000,132.53,135.8,132.53,134.73,86811,0
+CIGI.US,D,20250711,000000,133.55,135.04,132.34,134.53,215525,0
+CIGI.US,D,20250714,000000,134.08,135.78,132.55,135.46,69417,0
+CIGI.US,D,20250715,000000,136.29,136.29,132.86,133.81,101772,0
+CIGI.US,D,20250716,000000,135.195,136.67,133.62,136.21,168857,0
+CIGI.US,D,20250717,000000,136.94,139.2,136.035,138.58,130317,0
+CIGI.US,D,20250718,000000,139.87,139.87,137.85,138.33,73323,0
+CIGI.US,D,20250721,000000,139.18,141.14,138.31,139.65,151050,0
+CIGI.US,D,20250722,000000,140.32,142.495,137.635,140.11,144571,0
+CIGI.US,D,20250723,000000,141.4,141.445,138.82,139.89,149778,0
+CIGI.US,D,20250724,000000,139.89,142.4,138.82,141.73,157774,0
+CIGI.US,D,20250725,000000,142.03,142.83,137.81,142.37,84664,0
+CIGI.US,D,20250728,000000,142.19,143.715,139.57,139.6,121645,0
+CIGI.US,D,20250729,000000,140.97,148.63,139.94,148.61,413553,0
+CIGI.US,D,20250730,000000,148.56,149.51,145.98,147.76,198818,0
+CIGI.US,D,20250731,000000,149.57,154.95,149.27,150.71,267630,0
+CIGI.US,D,20250801,000000,150.28,152.985,147.45,150.83,173444,0
+CIGI.US,D,20250804,000000,151.96,153.47,149.26,152.09,117278,0
+CIGI.US,D,20250805,000000,152.32,156.73,152.32,156.66,206074,0
+CIGI.US,D,20250806,000000,156.41,158.21,154.805,156.66,147358,0
+CIGI.US,D,20250807,000000,157.35,158.13,155.79,156.94,180921,0
+CIGI.US,D,20250808,000000,157.92,158.795,156.82,157.25,261119,0
+CIGI.US,D,20250811,000000,156.62,158.18,154.59,154.86,181073,0
+CIGI.US,D,20250812,000000,156.13,158.61,155.72,157.89,165667,0
+CIGI.US,D,20250813,000000,159.37,162.165,158.03,161.56,129726,0
+CIGI.US,D,20250814,000000,160.17,162.355,159.69,162.13,197610,0
+CIGI.US,D,20250815,000000,162.26,163.18,160.205,162.8,127180,0
+CIGI.US,D,20250818,000000,162.91,164.005,161.98,163.34,128175,0
+CIGI.US,D,20250819,000000,163.65,165.42,163.52,164.61,57706,0
+CIGI.US,D,20250820,000000,164.7,165.095,162.72,162.73,135740,0
+CIGI.US,D,20250821,000000,161.54,163.125,161.2538,162.76,158552,0
+CIGI.US,D,20250822,000000,163.72,169.265,163.11,167.53,152597,0
+CIGI.US,D,20250825,000000,165.915,169.02,165.915,169.02,164818,0
+CIGI.US,D,20250826,000000,169.02,170.645,166.74,166.965,127104,0
+CIGI.US,D,20250827,000000,165.58,167.96,165.35,166.36,103359,0
+CIGI.US,D,20250828,000000,166.975,166.975,165.243,165.57,115900,0
+CIGI.US,D,20250829,000000,165.39,165.63,163.93,165.35,128170,0
+CIGI.US,D,20250902,000000,162.76,163.03,160.77,161.26,140717,0
+CIGI.US,D,20250903,000000,161.13,162.7075,159.335,160.84,111402,0
+CIGI.US,D,20250904,000000,161.77,165.61,161.085,165.42,146659,0
+CIGI.US,D,20250905,000000,166.86,168.49,164.37,165.86,109574,0
+CIGI.US,D,20250908,000000,165.21,167.93,164.54,166.61,115563,0
+CIGI.US,D,20250909,000000,167.23,167.23,164.98,166.28,76204,0
+CIGI.US,D,20250910,000000,166.28,167.65,164.8075,165.245,107537,0
+CIGI.US,D,20250911,000000,166.08,169.24,166.08,168.295,150755,0
+CIGI.US,D,20250912,000000,168.2,168.39,166.03,166.83,79861,0
+CIGI.US,D,20250915,000000,167.77,168.015,166.52,166.92,80141,0
+CIGI.US,D,20250916,000000,167.7,167.7,165.36,165.65,86013,0
+CIGI.US,D,20250917,000000,166.58,168.16,164.99,165.23,169111,0
+CIGI.US,D,20250918,000000,165.33,167.375,164.69,166.32,169690,0
+CIGI.US,D,20250919,000000,167.03,167.945,164.15,164.39,91736,0
+CIGI.US,D,20250922,000000,163.81,164.63,162.37,164.4,102209,0
+CIGI.US,D,20250923,000000,164.85,165.94,161.79,162.72,211365,0
+CIGI.US,D,20250924,000000,162.21,162.34,157.74,158.07,162382,0
+CIGI.US,D,20250925,000000,156.925,157.99,155.35,156.49,129726,0
+CIGI.US,D,20250926,000000,157.26,157.8,155.085,157,125932,0
+CIGI.US,D,20250929,000000,157.87,158.79,156.22,157.17,157299,0
+CIGI.US,D,20250930,000000,157.61,158.265,154.5,156.21,92737,0
+CIGI.US,D,20251001,000000,161.005,161.005,153.81,153.88,84002,0
+CIGI.US,D,20251002,000000,153.72,155.8,153.05,153.71,114676,0
+CIGI.US,D,20251003,000000,152.895,155.96,152.895,155.385,76177,0
+CIGI.US,D,20251006,000000,155.42,155.42,152,152.43,109240,0
+CIGI.US,D,20251007,000000,152.15,152.7725,150.86,152.025,97646,0
+CIGI.US,D,20251008,000000,152.88,153.15,150.72,151.68,65200,0
+CIGI.US,D,20251009,000000,151.28,152.56,150.63,152.56,63449,0
+CIGI.US,D,20251010,000000,152.52,154.09,149.45,149.47,74613,0
+CIGI.US,D,20251013,000000,150.89,153.38,150.01,153.13,55916,0
+CIGI.US,D,20251014,000000,152.25,152.92,151.38,152.58,84220,0
+CIGI.US,D,20251015,000000,153.49,156.22,153.49,155.06,120837,0
+CIGI.US,D,20251016,000000,155.37,156.51,154.34,154.59,137759,0
+CIGI.US,D,20251017,000000,154.19,158.8,153.53,157.62,82023,0
+CIGI.US,D,20251020,000000,157.4,159.36,156.92,159.02,111838,0
+CIGI.US,D,20251021,000000,159.55,162.06,159.03,161.22,72298,0
+CIGI.US,D,20251022,000000,161.455,163.425,160.8,163.165,96087,0
+CIGI.US,D,20251023,000000,164.77,170.15,162.82,169.29,362964,0
+CIGI.US,D,20251024,000000,171.2,171.51,166.05,166.05,205289,0
+CIGI.US,D,20251027,000000,166.02,167.24,165.21,166.27,124981,0
+CIGI.US,D,20251028,000000,165.72,166.225,164.39,165.05,73735,0
+CIGI.US,D,20251029,000000,164.945,165.25,162.2,162.99,116137,0
+CIGI.US,D,20251030,000000,161.4,162.53,159.291,159.66,139722,0
+CIGI.US,D,20251031,000000,159.81,160.61,157.52,159.53,82359,0
+CIGI.US,D,20251103,000000,159,159,156.82,158.7,116762,0
+CIGI.US,D,20251104,000000,159,160.3,152.8988,155.04,222974,0
+CIGI.US,D,20251105,000000,154.73,154.73,149.96,153.485,221484,0
+CIGI.US,D,20251106,000000,154.43,154.43,150.6,150.6,119055,0
+CIGI.US,D,20251107,000000,151.145,151.9,149.03,151.515,129162,0
+CIGI.US,D,20251110,000000,150.47,152.02,149.88,151.25,62628,0
+CIGI.US,D,20251111,000000,152.21,153.39,150.5367,151.97,53818,0
+CIGI.US,D,20251112,000000,152.51,153.87,151.66,151.925,75727,0
+CIGI.US,D,20251113,000000,152.02,152.715,147.59,148.15,124209,0
+CIGI.US,D,20251114,000000,147.01,147.15,145.395,146.57,200931,0
+CIGI.US,D,20251117,000000,145.6,145.8,138.96,139.25,115521,0
+CIGI.US,D,20251118,000000,139.64,139.64,136.76,136.86,182535,0
+CIGI.US,D,20251119,000000,138.56,138.78,136.295,137.63,104562,0
+CIGI.US,D,20251120,000000,139.06,140.26,136.09,136.47,102331,0
+CIGI.US,D,20251121,000000,136.79,140.75,136.79,140.42,128577,0
+CIGI.US,D,20251124,000000,140.21,141,138.895,139.94,128728,0
+CIGI.US,D,20251125,000000,140.965,142.92,140.575,141.55,161621,0
+CIGI.US,D,20251126,000000,141.555,145.75,141.555,144.17,209209,0
+CIGI.US,D,20251128,000000,144.74,144.88,143.06,143.99,76962,0
+CIGI.US,D,20251201,000000,142.67,144.705,142.08,142.86,92908,0
+CIGI.US,D,20251202,000000,144.03,144.34,141.94,142.81,109075,0
+CIGI.US,D,20251203,000000,142.81,144.96,142.44,144.21,112492,0
+CIGI.US,D,20251204,000000,143.62,146.02,142.155,144.6,78352,0
+CIGI.US,D,20251205,000000,144.26,147.12,144.26,146.01,112866,0
+CIGI.US,D,20251208,000000,144.475,145.875,139.745,142.29,193750,0
+CIGI.US,D,20251209,000000,142.8,144.1356,141.06,141.06,67486,0
+CIGI.US,D,20251210,000000,142.16,144.62,141.48,144.56,87128,0
+CIGI.US,D,20251211,000000,145.135,147.18,145.135,145.88,129071,0
+CIGI.US,D,20251212,000000,145.75,145.885,142.99,145.53,109790,0
+CIGI.US,D,20251215,000000,145.59,146.76,143.425,145.04,105853,0
+CIGI.US,D,20251216,000000,144.91,147.75,144.91,146.84,87306,0
+CIGI.US,D,20251217,000000,146.74,147.28,142.23,143.28,214365,0
+CIGI.US,D,20251218,000000,144.59,147.64,143.755,146.4,129215,0
+CIGI.US,D,20251219,000000,146.54,147.86,145.48,146.25,147602,0
+CIGI.US,D,20251222,000000,146.57,148.275,145.605,147.87,107821,0
+CIGI.US,D,20251223,000000,148.27,149.145,146.635,149.01,68820,0
+CIGI.US,D,20251224,000000,149.64,150.725,148.47,149.91,29392,0
+CIGI.US,D,20251226,000000,150.755,150.755,148.875,149.78,46341,0
+CIGI.US,D,20251229,000000,149.38,150.78,148.46,149.56,44348,0
+CIGI.US,D,20251230,000000,148.76,150.35,148.76,149.77,143562,0
+CIGI.US,D,20251231,000000,149.77,149.77,147,147.01,59366,0
+CIGI.US,D,20260102,000000,147.54,148.22,144.28,145.22,57669,0
+CIGI.US,D,20260105,000000,144.42,149.67,137.07,147.37,70053,0
+CIGI.US,D,20260106,000000,147.8,148.02,145.475,147.06,122816,0
+CIGI.US,D,20260107,000000,147.08,148.225,144.91,145.41,89840,0
+CIGI.US,D,20260108,000000,144.31,147.835,144.31,146.35,82293,0
+CIGI.US,D,20260109,000000,147.12,148.48,145.64,145.96,51910,0
+CIGI.US,D,20260112,000000,145.69,146.52,142.97,146.17,62892,0
+CIGI.US,D,20260113,000000,147.07,147.07,143.715,144.18,78102,0
+CIGI.US,D,20260114,000000,144.67,144.85,140.83,143.6,60898,0
+CIGI.US,D,20260115,000000,144.23,148.05,143.93,147.49,102587,0
+CIGI.US,D,20260116,000000,146.86,148.81,145.405,147.21,92189,0
+CIGI.US,D,20260120,000000,144.57,147.14,142.255,143,79778,0
+CIGI.US,D,20260121,000000,144.22,145.04,142.56,143.49,93916,0
+CIGI.US,D,20260122,000000,144.84,148.965,140.77,140.96,169595,0
+CIGI.US,D,20260123,000000,139.65,140.935,139.17,139.85,143063,0
+CIGI.US,D,20260126,000000,140.26,141.63,137.98,138.49,171719,0
+CIGI.US,D,20260127,000000,138.855,138.855,136.7,137.25,391244,0
+CIGI.US,D,20260128,000000,136.88,139.145,136.5,138,464794,0
+CIGI.US,D,20260129,000000,138.76,138.92,136.82,138.59,263500,0
+CIGI.US,D,20260130,000000,138.29,138.43,134.83,136.7,498017,0
+CIGI.US,D,20260202,000000,136.17,138.46,135.05,136.39,121772,0
+CIGI.US,D,20260203,000000,136.97,140.38,127.28,128.34,679802,0
+CIGI.US,D,20260204,000000,131.23,135.9569,129.5,134.62,1204060,0
+CIGI.US,D,20260205,000000,134.78,136.87,133.26,134.14,215800,0
+CIGI.US,D,20260206,000000,135.28,139.72,134.58,139.72,484943,0
+CIGI.US,D,20260209,000000,139.71,143.38,139.025,143.2,199718,0
+CIGI.US,D,20260210,000000,143.66,147.61,143.66,146.49,326680,0
+CIGI.US,D,20260211,000000,146.46,146.93,129.135,130.01,1287360,0
+CIGI.US,D,20260212,000000,130.5,131.35,115.12,118.23,1575028,0
+CIGI.US,D,20260213,000000,119,120,98.97,113.39,2508338,0
+CIGI.US,D,20260217,000000,113.39,113.57,108.62,110.16,704467,0
+CIGI.US,D,20260218,000000,110.52,117.91,110.52,116.31,667977,0
diff --git a/daily/us/nasdaq stocks/1/clar.us.txt b/daily/us/nasdaq stocks/1/clar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f843580b9a76d2ab515e9361eab482e430238a96
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clar.us.txt	
@@ -0,0 +1,5232 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLAR.US,D,20050225,000000,8.22956,8.42313,8.22956,8.27815,21393.225951166,0
+CLAR.US,D,20050228,000000,8.27815,8.37493,8.18126,8.27815,15855.61221092,0
+CLAR.US,D,20050301,000000,8.32654,8.61689,8.22956,8.22956,12038.334404124,0
+CLAR.US,D,20050302,000000,8.19102,8.22956,8.19102,8.22956,51875.208585182,0
+CLAR.US,D,20050303,000000,8.22956,8.26819,8.22956,8.26819,19332.43824805,0
+CLAR.US,D,20050304,000000,8.22956,8.37493,8.22956,8.22956,7109.3158627503,0
+CLAR.US,D,20050307,000000,8.22956,8.37493,8.22956,8.27815,7177.607073185,0
+CLAR.US,D,20050308,000000,8.22956,8.32654,8.22956,8.32654,23478.116434437,0
+CLAR.US,D,20050309,000000,8.29717,8.40401,8.29717,8.37493,9348.8658520049,0
+CLAR.US,D,20050310,000000,8.37493,8.37493,8.22956,8.27815,37632.474079528,0
+CLAR.US,D,20050311,000000,8.22956,8.42313,8.22956,8.27815,6811.0439583518,0
+CLAR.US,D,20050314,000000,8.27815,8.32654,8.27815,8.32654,1378.8798812765,0
+CLAR.US,D,20050315,000000,8.27815,8.27815,8.22956,8.22956,2712.5670497653,0
+CLAR.US,D,20050316,000000,8.15229,8.27815,8.13287,8.22956,17787.851753218,0
+CLAR.US,D,20050317,000000,8.24898,8.24898,7.55186,8.03618,74385.196683457,0
+CLAR.US,D,20050318,000000,7.9393,7.98759,7.9393,7.98759,1956.342322452,0
+CLAR.US,D,20050321,000000,7.89051,7.89051,7.74543,7.74543,14818.188381817,0
+CLAR.US,D,20050322,000000,7.74543,7.79392,7.69704,7.69704,17577.956709383,0
+CLAR.US,D,20050323,000000,7.78436,7.84232,7.74543,7.79392,21586.048192394,0
+CLAR.US,D,20050324,000000,7.74543,7.74543,7.74543,7.74543,761.24613984528,0
+CLAR.US,D,20050328,000000,7.69704,7.71636,7.60055,7.64884,81112.885193778,0
+CLAR.US,D,20050329,000000,7.64884,7.64884,7.64884,7.64884,7767.1209044372,0
+CLAR.US,D,20050330,000000,7.64884,7.69704,6.92256,7.69704,41554.19726699,0
+CLAR.US,D,20050331,000000,7.22257,7.69704,7.22257,7.69704,23017.150764003,0
+CLAR.US,D,20050401,000000,7.63898,7.64884,7.40668,7.40668,80181.915310352,0
+CLAR.US,D,20050404,000000,7.31,7.35809,7.31,7.31,2220.4686216331,0
+CLAR.US,D,20050405,000000,7.2615,7.32931,7.2615,7.31,39537.597994155,0
+CLAR.US,D,20050406,000000,7.31,7.31,7.31,7.31,1018.3424614817,0
+CLAR.US,D,20050407,000000,7.31,7.50367,7.31,7.50367,50842.806168611,0
+CLAR.US,D,20050408,000000,7.55186,7.66807,7.55186,7.60055,3202.6569128847,0
+CLAR.US,D,20050411,000000,7.66807,7.69704,7.60055,7.69704,1062.5308917629,0
+CLAR.US,D,20050412,000000,7.69704,7.81324,7.60055,7.81324,25409.351694229,0
+CLAR.US,D,20050413,000000,7.60055,7.60055,7.60055,7.60055,371.58452736511,0
+CLAR.US,D,20050414,000000,7.60055,7.60055,7.2615,7.2615,6236.5943646955,0
+CLAR.US,D,20050415,000000,7.55186,7.60055,7.35809,7.48425,74489.642064122,0
+CLAR.US,D,20050418,000000,7.48425,7.50367,7.40668,7.50367,12755.392113688,0
+CLAR.US,D,20050419,000000,7.40668,9.19781,7.40668,8.22956,108315.88544443,0
+CLAR.US,D,20050420,000000,8.13287,8.22956,7.74543,8.22956,2587.0317364663,0
+CLAR.US,D,20050421,000000,7.9393,8.76217,7.55186,8.71368,17098.913953833,0
+CLAR.US,D,20050422,000000,8.61689,8.61689,7.74543,8.03618,3306.0980110431,0
+CLAR.US,D,20050425,000000,7.79392,7.84232,7.60055,7.84232,3791.1664616305,0
+CLAR.US,D,20050426,000000,7.60055,7.64884,7.60055,7.64884,4396.748812985,0
+CLAR.US,D,20050427,000000,7.60055,7.60055,7.60055,7.60055,437.86717278699,0
+CLAR.US,D,20050428,000000,7.60055,7.60055,7.2615,7.2615,8951.1699794736,0
+CLAR.US,D,20050429,000000,7.45507,7.84232,7.45507,7.84232,7333.2708616758,0
+CLAR.US,D,20050502,000000,7.64884,7.64884,7.64884,7.64884,221.94643391267,0
+CLAR.US,D,20050503,000000,7.50367,7.55186,7.50367,7.55186,35364.804180095,0
+CLAR.US,D,20050504,000000,7.55186,7.55186,7.50367,7.50367,1859.9312018383,0
+CLAR.US,D,20050505,000000,7.50367,7.50367,7.50367,7.50367,253.07919161083,0
+CLAR.US,D,20050506,000000,7.50367,7.55186,7.31,7.47439,60982.042353147,0
+CLAR.US,D,20050509,000000,7.46484,7.46484,7.31,7.32931,5675.2004436223,0
+CLAR.US,D,20050510,000000,7.31,7.35809,7.2615,7.35809,13270.589039466,0
+CLAR.US,D,20050511,000000,7.34863,7.34863,7.28072,7.28072,1290.503020714,0
+CLAR.US,D,20050512,000000,7.28072,7.31,7.10647,7.10647,32198.301437441,0
+CLAR.US,D,20050513,000000,7.13544,7.35809,7.12599,7.2615,186168.86962245,0
+CLAR.US,D,20050516,000000,7.2615,7.35809,7.2615,7.31,79385.519282784,0
+CLAR.US,D,20050517,000000,7.2615,7.35809,7.01954,7.31,155661.77992578,0
+CLAR.US,D,20050518,000000,7.2615,7.31,7.2615,7.2615,39660.120459934,0
+CLAR.US,D,20050519,000000,7.2615,7.2615,6.87407,6.97105,173533.99140954,0
+CLAR.US,D,20050520,000000,7.06793,7.11633,6.97105,6.97105,7693.8082814706,0
+CLAR.US,D,20050523,000000,7.01954,7.2615,6.97105,7.01954,49304.245368818,0
+CLAR.US,D,20050524,000000,7.2615,7.35809,7.23252,7.35809,86708.747319396,0
+CLAR.US,D,20050525,000000,7.35809,7.74543,7.35809,7.35809,124769.04574665,0
+CLAR.US,D,20050526,000000,7.33907,7.74543,7.33907,7.55186,13122.959511027,0
+CLAR.US,D,20050527,000000,7.38736,7.55186,7.38736,7.38736,1569.693557491,0
+CLAR.US,D,20050531,000000,7.33907,7.55186,7.33907,7.55186,18527.003677923,0
+CLAR.US,D,20050601,000000,7.33907,7.55186,7.33907,7.45507,265649.79574334,0
+CLAR.US,D,20050602,000000,7.40668,7.50367,7.40668,7.40668,69249.295945767,0
+CLAR.US,D,20050603,000000,7.32931,7.35809,7.01954,7.2615,82406.401062012,0
+CLAR.US,D,20050606,000000,7.21301,7.2615,7.11633,7.16452,13582.920898955,0
+CLAR.US,D,20050607,000000,7.15486,7.16452,7.01954,7.01954,53736.144069527,0
+CLAR.US,D,20050608,000000,7.06793,7.17418,7.06793,7.16452,59172.325276628,0
+CLAR.US,D,20050609,000000,7.16452,7.31,7.16452,7.21301,9077.709575279,0
+CLAR.US,D,20050610,000000,7.21301,7.2615,7.16452,7.2615,116712.69148037,0
+CLAR.US,D,20050613,000000,7.16452,7.25155,7.16452,7.25155,14761.948561459,0
+CLAR.US,D,20050614,000000,7.21301,7.2615,7.21301,7.2615,1731.3830410201,0
+CLAR.US,D,20050615,000000,7.19379,7.33907,7.19379,7.33907,16032.365932045,0
+CLAR.US,D,20050616,000000,7.40668,7.60055,7.21301,7.55186,36931.484890066,0
+CLAR.US,D,20050617,000000,7.55186,7.55186,7.31,7.45507,32999.718877541,0
+CLAR.US,D,20050620,000000,7.45507,7.45507,7.30024,7.35809,1446.1668092048,0
+CLAR.US,D,20050621,000000,7.30024,7.40668,7.30024,7.40668,8155.778234411,0
+CLAR.US,D,20050622,000000,7.32931,7.45507,7.32931,7.45507,4226.0207868983,0
+CLAR.US,D,20050623,000000,7.45507,7.69704,7.32931,7.69704,5424.1298170242,0
+CLAR.US,D,20050624,000000,7.60055,7.79392,7.50367,7.74543,15039.130533224,0
+CLAR.US,D,20050627,000000,7.64884,7.74543,7.50367,7.74543,6444.4808435187,0
+CLAR.US,D,20050628,000000,7.40668,7.9393,7.40668,7.9393,2433.3765129883,0
+CLAR.US,D,20050629,000000,7.50367,7.98759,7.50367,7.98759,1565.6764274654,0
+CLAR.US,D,20050701,000000,7.98759,7.98759,7.60055,7.9393,12058.420054252,0
+CLAR.US,D,20050705,000000,7.84232,7.84232,7.60055,7.84232,4821.5603131889,0
+CLAR.US,D,20050706,000000,7.74543,7.74543,7.60055,7.74543,94609.437797183,0
+CLAR.US,D,20050707,000000,7.31,7.74543,7.31,7.74543,4546.3869064374,0
+CLAR.US,D,20050708,000000,7.50367,7.64884,7.35809,7.50367,77515.545255882,0
+CLAR.US,D,20050711,000000,7.45507,7.50367,7.31,7.35809,446167.56770232,0
+CLAR.US,D,20050712,000000,7.31,7.31,7.16452,7.2615,108011.58784499,0
+CLAR.US,D,20050713,000000,7.21301,7.27127,7.21301,7.2615,9604.9578911349,0
+CLAR.US,D,20050714,000000,7.21301,7.31,7.21301,7.2615,9233.3733637698,0
+CLAR.US,D,20050715,000000,7.2615,7.31,7.2615,7.2615,3873.5176271547,0
+CLAR.US,D,20050718,000000,7.31,7.31,7.18413,7.2615,40683.484333948,0
+CLAR.US,D,20050719,000000,7.31,7.35809,7.2615,7.35809,159162.70874306,0
+CLAR.US,D,20050720,000000,7.16452,7.31,7.16452,7.31,38397.737349399,0
+CLAR.US,D,20050721,000000,7.2615,7.33907,7.21301,7.31,85246.511990089,0
+CLAR.US,D,20050722,000000,7.31,7.35809,7.2615,7.35809,11749.101042283,0
+CLAR.US,D,20050725,000000,7.31,7.31,7.11633,7.16452,23575.531837557,0
+CLAR.US,D,20050726,000000,7.2615,7.2615,7.11633,7.11633,38272.2020361,0
+CLAR.US,D,20050727,000000,7.11633,7.19379,7.11633,7.11633,7039.0160873029,0
+CLAR.US,D,20050728,000000,7.11633,7.12599,7.11633,7.12599,1109.7321695634,0
+CLAR.US,D,20050729,000000,7.12599,7.2615,7.12599,7.21301,32544.778902145,0
+CLAR.US,D,20050801,000000,7.2615,7.2615,7.21301,7.2615,30469.931243939,0
+CLAR.US,D,20050802,000000,7.2615,7.2615,7.21301,7.21301,3367.359243933,0
+CLAR.US,D,20050803,000000,7.16452,7.2615,7.16452,7.16452,5370.9028441854,0
+CLAR.US,D,20050804,000000,7.16452,7.2615,7.12599,7.18413,14159.379057624,0
+CLAR.US,D,20050805,000000,7.18413,7.2615,7.18413,7.18413,8588.623994666,0
+CLAR.US,D,20050808,000000,7.21301,7.2615,7.03875,7.03875,11122.428758294,0
+CLAR.US,D,20050809,000000,7.2615,7.2615,7.21301,7.2615,30418.712836114,0
+CLAR.US,D,20050810,000000,7.21301,7.2615,7.21301,7.23252,2891.3293359031,0
+CLAR.US,D,20050811,000000,7.23252,7.28072,7.16452,7.21301,2703.5285072078,0
+CLAR.US,D,20050812,000000,7.21301,7.31,7.21301,7.2615,2185.3187339094,0
+CLAR.US,D,20050815,000000,7.16452,7.2615,7.06793,7.06793,9134.9536781434,0
+CLAR.US,D,20050816,000000,7.11633,7.2615,7.11633,7.2615,95274.272816414,0
+CLAR.US,D,20050817,000000,7.2615,7.50367,7.20335,7.2615,538251.23499593,0
+CLAR.US,D,20050818,000000,7.35809,7.55186,7.30024,7.55186,123509.67548363,0
+CLAR.US,D,20050819,000000,7.49391,8.104,7.49391,8.03618,15472.980575985,0
+CLAR.US,D,20050822,000000,8.03618,8.03618,7.79392,7.89051,58582.811445376,0
+CLAR.US,D,20050823,000000,7.91003,7.91003,7.60055,7.79392,17042.674133475,0
+CLAR.US,D,20050824,000000,7.60055,7.79392,7.60055,7.79392,204.87363130401,0
+CLAR.US,D,20050825,000000,7.64884,7.74543,7.60055,7.64884,8159.7953644365,0
+CLAR.US,D,20050826,000000,7.55186,7.60055,7.45507,7.50367,2584.0188889471,0
+CLAR.US,D,20050829,000000,7.45507,7.45507,7.40668,7.45507,19156.688809432,0
+CLAR.US,D,20050830,000000,7.41644,7.47439,7.41644,7.43565,365.55883232676,0
+CLAR.US,D,20050831,000000,7.43565,7.74543,7.40668,7.74543,37716.833810065,0
+CLAR.US,D,20050901,000000,7.64884,7.64884,7.40668,7.64884,6130.1404190179,0
+CLAR.US,D,20050902,000000,7.45507,7.64884,7.45507,7.60055,5832.8727971258,0
+CLAR.US,D,20050906,000000,7.60055,7.60055,7.60055,7.60055,814.47311268407,0
+CLAR.US,D,20050907,000000,7.60055,7.82279,7.45507,7.79392,88928.211658523,0
+CLAR.US,D,20050908,000000,7.89051,7.89051,7.79392,7.79392,1134.8392322232,0
+CLAR.US,D,20050909,000000,7.79392,7.84232,7.79392,7.84232,4440.9372432663,0
+CLAR.US,D,20050912,000000,7.55186,7.74543,7.55186,7.74543,2064.8048331423,0
+CLAR.US,D,20050913,000000,7.79392,7.79392,7.79392,7.79392,3101.2243797391,0
+CLAR.US,D,20050914,000000,7.79392,7.84232,7.79392,7.79392,15814.436628158,0
+CLAR.US,D,20050915,000000,7.84232,8.22956,7.84232,8.03618,42557.475490875,0
+CLAR.US,D,20050916,000000,7.89051,7.9393,7.79392,7.89051,45525.130297265,0
+CLAR.US,D,20050919,000000,7.84232,7.9393,7.84232,7.9393,4028.1771331391,0
+CLAR.US,D,20050920,000000,8.18126,8.22956,7.9393,8.22956,1341.72142854,0
+CLAR.US,D,20050921,000000,8.13287,8.22956,8.13287,8.22956,204.87363130401,0
+CLAR.US,D,20050922,000000,8.13287,8.22956,8.13287,8.22956,3822.2992193287,0
+CLAR.US,D,20050926,000000,8.13287,8.18126,7.9393,8.13287,2962.633393857,0
+CLAR.US,D,20050927,000000,7.9393,7.9393,7.9393,7.9393,1660.0789830663,0
+CLAR.US,D,20050928,000000,8.03618,8.22956,8.03618,8.03618,2374.1238451111,0
+CLAR.US,D,20050929,000000,7.98759,8.32654,7.84232,7.9393,76843.680259105,0
+CLAR.US,D,20050930,000000,7.89051,8.03618,7.89051,8.03618,3771.0808115027,0
+CLAR.US,D,20051003,000000,7.98759,8.03618,7.98759,7.98759,22816.294262725,0
+CLAR.US,D,20051004,000000,7.98759,8.03618,7.9393,8.03618,53581.484563543,0
+CLAR.US,D,20051005,000000,8.03618,8.03618,7.69704,7.89051,65122.699127002,0
+CLAR.US,D,20051006,000000,7.74543,7.74543,7.74543,7.74543,2220.4686216331,0
+CLAR.US,D,20051007,000000,7.74543,7.74543,7.74543,7.74543,11153.561515992,0
+CLAR.US,D,20051010,000000,7.74543,7.74543,7.74543,7.74543,3202.6569128847,0
+CLAR.US,D,20051011,000000,7.84232,7.84232,7.55186,7.74543,62330.793759232,0
+CLAR.US,D,20051012,000000,7.55186,7.74543,7.55186,7.74543,2485.5992033207,0
+CLAR.US,D,20051013,000000,7.55186,7.55186,7.55186,7.55186,6791.9625907304,0
+CLAR.US,D,20051014,000000,7.55186,7.55186,7.50367,7.50367,56187.59766763,0
+CLAR.US,D,20051017,000000,7.50367,7.50367,7.50367,7.50367,6281.7870774831,0
+CLAR.US,D,20051018,000000,7.50367,7.50367,7.35809,7.40668,42448.008697679,0
+CLAR.US,D,20051019,000000,7.40668,7.45507,7.35809,7.45507,6376.189633084,0
+CLAR.US,D,20051020,000000,7.40668,7.40668,7.35809,7.35809,5175.067755439,0
+CLAR.US,D,20051021,000000,7.35809,7.64884,7.2615,7.64884,62591.907210894,0
+CLAR.US,D,20051024,000000,7.35809,7.55186,7.35809,7.35809,51845.08010999,0
+CLAR.US,D,20051025,000000,7.31,7.74543,7.31,7.50367,12354.683393637,0
+CLAR.US,D,20051026,000000,7.60055,7.64884,7.45507,7.50367,19106.474684112,0
+CLAR.US,D,20051027,000000,7.50367,7.64884,7.45507,7.50367,52162.43338201,0
+CLAR.US,D,20051028,000000,7.35809,7.55186,7.35809,7.45507,18749.954394342,0
+CLAR.US,D,20051031,000000,7.45507,7.9393,7.31,7.84232,37294.030874874,0
+CLAR.US,D,20051101,000000,7.89051,7.89051,7.64884,7.64884,129537.37908699,0
+CLAR.US,D,20051102,000000,7.45507,7.64884,7.45507,7.50367,51352.981681858,0
+CLAR.US,D,20051103,000000,7.50367,7.64884,7.45507,7.50367,57267.201362002,0
+CLAR.US,D,20051104,000000,7.50367,7.50367,7.50367,7.50367,1446.1668092048,0
+CLAR.US,D,20051107,000000,7.50367,7.50367,7.50367,7.50367,2821.0295604557,0
+CLAR.US,D,20051108,000000,7.40668,7.53244,7.40668,7.45507,3538.0872700197,0
+CLAR.US,D,20051109,000000,7.50367,7.50367,7.50367,7.50367,4903.9114787131,0
+CLAR.US,D,20051110,000000,7.50367,7.50367,7.50367,7.50367,2510.7062659805,0
+CLAR.US,D,20051111,000000,7.50367,7.50367,7.50367,7.50367,780.32750746673,0
+CLAR.US,D,20051114,000000,7.50367,7.50367,7.50367,7.50367,9220.3176911867,0
+CLAR.US,D,20051115,000000,7.50367,7.50367,7.49391,7.49391,4658.8665471534,0
+CLAR.US,D,20051116,000000,7.50367,7.55186,7.50367,7.55186,79789.240850354,0
+CLAR.US,D,20051117,000000,7.55186,7.55186,7.40668,7.40668,1910.1453271579,0
+CLAR.US,D,20051118,000000,7.55186,7.55186,7.50367,7.53244,34111.459612117,0
+CLAR.US,D,20051121,000000,7.69704,7.74543,7.55186,7.74543,32621.104372631,0
+CLAR.US,D,20051122,000000,7.69704,7.69704,7.55186,7.64884,9846.9899751754,0
+CLAR.US,D,20051123,000000,7.64884,7.69704,7.45507,7.45507,73540.595095581,0
+CLAR.US,D,20051125,000000,7.50367,7.74543,7.50367,7.64884,130965.46881108,0
+CLAR.US,D,20051128,000000,7.79392,7.90017,7.64884,7.89051,199650.35798826,0
+CLAR.US,D,20051129,000000,7.89051,8.13287,7.69704,8.13287,58235.329698164,0
+CLAR.US,D,20051130,000000,8.03618,8.47182,8.03618,8.32654,29174.406810693,0
+CLAR.US,D,20051201,000000,8.22956,8.22956,8.11336,8.22956,10640.373155226,0
+CLAR.US,D,20051202,000000,8.18126,8.34576,8.13287,8.13287,12167.886847448,0
+CLAR.US,D,20051205,000000,8.13287,8.27815,8.08428,8.27815,14358.22699389,0
+CLAR.US,D,20051206,000000,8.13287,8.27815,8.13287,8.18126,2957.611981325,0
+CLAR.US,D,20051207,000000,8.27815,8.76217,8.08428,8.27815,52064.013696384,0
+CLAR.US,D,20051208,000000,8.32654,8.42313,8.08428,8.22956,19510.196251682,0
+CLAR.US,D,20051209,000000,8.18126,8.37493,8.13287,8.22956,8677.0008552285,0
+CLAR.US,D,20051212,000000,8.27815,8.27815,7.9393,8.18126,6525.8277265364,0
+CLAR.US,D,20051213,000000,8.13287,8.22956,8.13287,8.22956,27593.666145632,0
+CLAR.US,D,20051214,000000,8.13287,8.22956,8.03618,8.13287,18334.181436696,0
+CLAR.US,D,20051215,000000,7.98759,8.22956,7.9393,8.18126,14666.541723352,0
+CLAR.US,D,20051216,000000,8.22956,8.47182,8.18126,8.47182,136728.04183276,0
+CLAR.US,D,20051219,000000,8.51991,8.51991,8.22956,8.27815,57602.631719137,0
+CLAR.US,D,20051220,000000,8.22956,8.27815,8.13287,8.27815,120265.84298799,0
+CLAR.US,D,20051221,000000,8.18126,8.27815,8.03618,8.08428,92533.58585647,0
+CLAR.US,D,20051222,000000,7.9393,8.08428,7.89051,8.08428,89960.614075094,0
+CLAR.US,D,20051223,000000,8.08428,8.22956,8.00701,8.22956,86919.646645738,0
+CLAR.US,D,20051227,000000,8.46206,8.46206,8.20058,8.22956,20170.009858381,0
+CLAR.US,D,20051228,000000,8.22956,8.27815,8.08428,8.22956,451180.94597424,0
+CLAR.US,D,20051229,000000,8.08428,8.22956,8.08428,8.22956,22004.83399756,0
+CLAR.US,D,20051230,000000,8.22956,8.22956,8.03618,8.08428,91214.962925577,0
+CLAR.US,D,20060103,000000,8.00701,8.22956,7.84232,8.18126,333839.57364487,0
+CLAR.US,D,20060104,000000,8.03618,8.22956,8.03618,8.18126,5578.7893230086,0
+CLAR.US,D,20060105,000000,8.13287,8.22956,8.08428,8.13287,38442.930062186,0
+CLAR.US,D,20060106,000000,8.18126,8.18126,8.18126,8.18126,16009.267434398,0
+CLAR.US,D,20060109,000000,8.13287,8.18126,8.03618,8.08428,22516.013793313,0
+CLAR.US,D,20060110,000000,8.03618,8.08428,7.84232,8.08428,10594.176159932,0
+CLAR.US,D,20060111,000000,7.84232,8.08428,7.84232,8.08428,1239.284612888,0
+CLAR.US,D,20060112,000000,7.84232,8.08428,7.84232,7.9393,14455.642397009,0
+CLAR.US,D,20060113,000000,7.79392,7.9393,7.79392,7.9393,6170.3117192736,0
+CLAR.US,D,20060117,000000,7.74543,7.9393,7.64884,7.84232,15900.804923708,0
+CLAR.US,D,20060118,000000,7.64884,7.89051,7.55186,7.84232,67457.655954363,0
+CLAR.US,D,20060119,000000,7.69704,7.84232,7.69704,7.84232,4337.4961451079,0
+CLAR.US,D,20060120,000000,7.69704,7.84232,7.64884,7.79392,27782.471256834,0
+CLAR.US,D,20060123,000000,7.64884,7.79392,7.64884,7.74543,1977.4322550862,0
+CLAR.US,D,20060124,000000,7.60055,7.69704,7.45507,7.49391,97529.891325771,0
+CLAR.US,D,20060125,000000,7.45507,7.50367,7.31,7.45507,10742.809970878,0
+CLAR.US,D,20060126,000000,7.31,7.45507,7.29038,7.45507,14397.394011638,0
+CLAR.US,D,20060127,000000,7.45507,7.45507,7.28072,7.45507,10699.625823102,0
+CLAR.US,D,20060130,000000,7.45507,7.50367,7.31,7.50367,9604.9578911349,0
+CLAR.US,D,20060131,000000,7.50367,7.50367,7.21301,7.2615,132809.33149282,0
+CLAR.US,D,20060201,000000,7.2615,7.31946,6.87407,7.21301,41546.163006939,0
+CLAR.US,D,20060202,000000,7.01954,7.16452,6.72909,7.06793,158037.9123359,0
+CLAR.US,D,20060203,000000,7.01954,7.01954,6.83522,7.01954,101258.792272,0
+CLAR.US,D,20060206,000000,6.92256,7.01954,6.82577,6.87407,59805.023255655,0
+CLAR.US,D,20060207,000000,6.83522,6.83522,6.53532,6.71933,53711.037006867,0
+CLAR.US,D,20060208,000000,6.77728,6.77728,6.68069,6.77728,13064.711125657,0
+CLAR.US,D,20060209,000000,6.68069,6.82577,6.68069,6.82577,10028.765108832,0
+CLAR.US,D,20060210,000000,6.72909,6.92256,6.72909,6.92256,19261.134190096,0
+CLAR.US,D,20060213,000000,6.82577,6.82577,6.68069,6.68069,75760.059434708,0
+CLAR.US,D,20060214,000000,6.72909,6.82577,6.68069,6.82577,171648.95314504,0
+CLAR.US,D,20060215,000000,6.72909,6.82577,6.72909,6.82577,39108.769363925,0
+CLAR.US,D,20060216,000000,6.82577,6.87407,6.7482,6.87407,19221.967172347,0
+CLAR.US,D,20060217,000000,6.77728,6.87407,6.77728,6.77728,26002.882655507,0
+CLAR.US,D,20060221,000000,6.77728,6.87407,6.77728,6.87407,27035.285072078,0
+CLAR.US,D,20060222,000000,6.82577,6.87407,6.77728,6.82577,19001.02502094,0
+CLAR.US,D,20060223,000000,6.77728,6.82577,6.77728,6.82577,90375.382750233,0
+CLAR.US,D,20060224,000000,6.77728,6.82577,6.77728,6.77728,517.20549079198,0
+CLAR.US,D,20060227,000000,6.77728,6.97105,6.77728,6.92256,16284.44084115,0
+CLAR.US,D,20060228,000000,6.82577,6.92256,6.82577,6.9129,30667.774897699,0
+CLAR.US,D,20060301,000000,6.87407,7.2615,6.87407,7.10647,198308.63655972,0
+CLAR.US,D,20060302,000000,7.01954,7.16452,6.92256,6.99026,275012.72155044,0
+CLAR.US,D,20060303,000000,6.97105,6.97105,6.94187,6.94187,55899.368588296,0
+CLAR.US,D,20060306,000000,6.97105,6.9807,6.97105,6.97105,21659.360815361,0
+CLAR.US,D,20060307,000000,6.97105,6.99026,6.97105,6.97105,3974.9501603003,0
+CLAR.US,D,20060308,000000,6.97105,6.99026,6.89358,6.92256,18611.36340846,0
+CLAR.US,D,20060309,000000,6.92256,7.18413,6.84508,7.18413,66723.525442191,0
+CLAR.US,D,20060310,000000,6.97105,7.06793,6.97105,7.06793,1652.0447230152,0
+CLAR.US,D,20060313,000000,6.97105,7.01954,6.77728,6.97105,9451.3026676569,0
+CLAR.US,D,20060314,000000,6.72909,6.97105,6.72909,6.77728,5112.8022400426,0
+CLAR.US,D,20060315,000000,6.97105,6.97105,6.73854,6.92256,32805.892353807,0
+CLAR.US,D,20060316,000000,6.90314,6.97105,6.90314,6.92256,6351.0825704242,0
+CLAR.US,D,20060317,000000,6.92256,6.92256,6.77728,6.87407,8399.8188834643,0
+CLAR.US,D,20060320,000000,6.73854,6.87407,6.73854,6.87407,1859.9312018383,0
+CLAR.US,D,20060321,000000,6.7482,6.87407,6.73854,6.82577,2823.0381254684,0
+CLAR.US,D,20060322,000000,6.73854,6.92256,6.73854,6.92256,16214.141065702,0
+CLAR.US,D,20060323,000000,6.82577,6.97105,6.82577,6.97105,3830.3334793798,0
+CLAR.US,D,20060327,000000,6.92256,6.97105,6.90314,6.97105,8159.7953644365,0
+CLAR.US,D,20060328,000000,6.97105,6.97105,6.9129,6.97105,8287.3392427484,0
+CLAR.US,D,20060329,000000,6.9129,6.96149,6.9129,6.96149,16319.590728873,0
+CLAR.US,D,20060330,000000,6.9129,6.96149,6.9129,6.93211,7436.7119598342,0
+CLAR.US,D,20060331,000000,6.92256,6.96149,6.92256,6.92256,6972.733441881,0
+CLAR.US,D,20060403,000000,6.92256,6.96149,6.77728,6.96149,12466.158751847,0
+CLAR.US,D,20060404,000000,6.92256,6.96149,6.87407,6.87407,58666.166893406,0
+CLAR.US,D,20060405,000000,6.85494,6.92256,6.77728,6.87407,6817.0696533902,0
+CLAR.US,D,20060406,000000,6.77728,6.87407,6.77728,6.87407,775.30609493477,0
+CLAR.US,D,20060407,000000,6.77728,6.77728,6.632,6.77728,13360.974465042,0
+CLAR.US,D,20060410,000000,6.72909,6.77728,6.72909,6.77728,11118.411628268,0
+CLAR.US,D,20060411,000000,6.72909,6.80635,6.72909,6.77728,6033.7292984043,0
+CLAR.US,D,20060412,000000,6.72909,6.80635,6.72909,6.77728,4519.2712787649,0
+CLAR.US,D,20060413,000000,6.75786,6.75786,6.72909,6.75786,6376.189633084,0
+CLAR.US,D,20060417,000000,6.72909,6.75786,6.68069,6.75786,15323.342482532,0
+CLAR.US,D,20060418,000000,6.75786,6.75786,6.68069,6.75786,1395.9526838851,0
+CLAR.US,D,20060419,000000,6.68069,6.75786,6.68069,6.75786,2635.2372967731,0
+CLAR.US,D,20060420,000000,6.68069,6.75786,6.68069,6.75786,1963.3722999967,0
+CLAR.US,D,20060421,000000,6.632,6.75786,6.632,6.75786,2322.9054372851,0
+CLAR.US,D,20060424,000000,6.632,6.75786,6.632,6.72909,5284.5345486357,0
+CLAR.US,D,20060425,000000,6.68069,6.75786,6.58391,6.75786,6506.746358915,0
+CLAR.US,D,20060426,000000,6.75786,6.75786,6.68069,6.75786,1341.72142854,0
+CLAR.US,D,20060427,000000,6.68069,6.72909,6.632,6.72909,6527.8362915492,0
+CLAR.US,D,20060428,000000,6.68069,6.75786,6.68069,6.72909,2478.5692257759,0
+CLAR.US,D,20060501,000000,6.68069,6.75786,6.68069,6.72909,5568.7464979447,0
+CLAR.US,D,20060502,000000,6.68069,6.77728,6.68069,6.77728,10765.908468524,0
+CLAR.US,D,20060503,000000,6.68069,6.77728,6.68069,6.77728,3166.5027426546,0
+CLAR.US,D,20060505,000000,6.68069,6.77728,6.68069,6.77728,4546.3869064374,0
+CLAR.US,D,20060508,000000,6.69991,6.8645,6.69991,6.82577,11392.580752513,0
+CLAR.US,D,20060509,000000,6.72909,6.82577,6.72909,6.82577,1120.7792771337,0
+CLAR.US,D,20060510,000000,6.70947,6.82577,6.70947,6.77728,3249.8581906851,0
+CLAR.US,D,20060511,000000,6.70947,6.77728,6.68069,6.73854,15180.734366624,0
+CLAR.US,D,20060512,000000,6.69991,6.72909,6.68069,6.68069,29334.08772921,0
+CLAR.US,D,20060515,000000,6.64175,6.69991,6.58391,6.69991,6740.7441829044,0
+CLAR.US,D,20060516,000000,6.58391,6.69991,6.58391,6.58391,38628.722325869,0
+CLAR.US,D,20060517,000000,6.516,6.632,6.39023,6.53532,43888.149811846,0
+CLAR.US,D,20060518,000000,6.39023,6.53532,6.05148,6.39023,24891.141920931,0
+CLAR.US,D,20060519,000000,6.43842,6.43842,6.29315,6.43842,1757.4943861863,0
+CLAR.US,D,20060522,000000,6.29315,6.29315,6.29315,6.29315,4648.8237220894,0
+CLAR.US,D,20060523,000000,6.09948,6.29315,6.05148,6.29315,14769.98282151,0
+CLAR.US,D,20060524,000000,6.43842,6.43842,6.05148,6.43842,309.31901196879,0
+CLAR.US,D,20060525,000000,6.05148,6.29315,6.05148,6.09948,73786.644309647,0
+CLAR.US,D,20060526,000000,6.05148,6.45784,6.05148,6.34164,159836.58230485,0
+CLAR.US,D,20060530,000000,6.40945,6.53532,6.39023,6.53532,146717.63992385,0
+CLAR.US,D,20060531,000000,6.43842,6.53532,6.34164,6.53532,76468.078601714,0
+CLAR.US,D,20060601,000000,6.53532,6.53532,6.34164,6.50644,168778.71374177,0
+CLAR.US,D,20060602,000000,6.50644,6.50644,6.34164,6.50644,29987.875640871,0
+CLAR.US,D,20060605,000000,6.3514,6.48691,6.3514,6.4674,412.76011012719,0
+CLAR.US,D,20060606,000000,6.36086,6.43842,6.30291,6.34164,145657.1175971,0
+CLAR.US,D,20060607,000000,6.34164,6.34164,6.29315,6.29315,1630.9547903809,0
+CLAR.US,D,20060608,000000,6.24485,6.29315,6.24485,6.29315,25511.788509881,0
+CLAR.US,D,20060609,000000,6.29315,6.29315,6.24485,6.29315,108051.75914525,0
+CLAR.US,D,20060612,000000,6.24485,6.29315,6.24485,6.29315,3408.5348266951,0
+CLAR.US,D,20060613,000000,6.29315,6.29315,6.19626,6.24485,116479.69793888,0
+CLAR.US,D,20060614,000000,6.19626,6.24485,5.80922,6.19626,66115.934525823,0
+CLAR.US,D,20060615,000000,6.05148,6.22544,6.05148,6.22544,12084.531399418,0
+CLAR.US,D,20060616,000000,6.05148,6.22544,6.05148,6.22544,517.20549079198,0
+CLAR.US,D,20060619,000000,6.22544,6.22544,6.09948,6.22544,537.29114091982,0
+CLAR.US,D,20060620,000000,6.09948,6.21598,6.09948,6.21598,645.75365161018,0
+CLAR.US,D,20060621,000000,6.09948,6.21598,6.09948,6.19626,6972.733441881,0
+CLAR.US,D,20060622,000000,6.09948,6.21598,6.09948,6.19626,576.45815866912,0
+CLAR.US,D,20060623,000000,6.05148,6.21598,6.05148,6.21598,1188.066205062,0
+CLAR.US,D,20060626,000000,6.22544,6.24485,6.22544,6.24485,412.76011012719,0
+CLAR.US,D,20060627,000000,6.09948,6.24485,5.9544,6.09948,31795.584152377,0
+CLAR.US,D,20060628,000000,6.05148,6.09948,5.9544,6.09948,285080.65367702,0
+CLAR.US,D,20060629,000000,6.24485,6.24485,6.05148,6.19626,1765.5286462375,0
+CLAR.US,D,20060630,000000,6.05148,6.24485,6.05148,6.24485,13116.933815989,0
+CLAR.US,D,20060703,000000,6.22544,6.22544,6.22544,6.22544,517.20549079198,0
+CLAR.US,D,20060705,000000,6.14817,6.24485,6.14817,6.24485,1549.6079073631,0
+CLAR.US,D,20060706,000000,6.19626,6.24485,6.19626,6.24485,2249.5928143185,0
+CLAR.US,D,20060707,000000,6.14817,6.24485,6.14817,6.24485,1341.72142854,0
+CLAR.US,D,20060710,000000,6.14817,6.235,6.14817,6.235,517.20549079198,0
+CLAR.US,D,20060711,000000,6.14817,6.34164,6.14817,6.29315,76580.55824243,0
+CLAR.US,D,20060712,000000,6.19626,6.29315,6.19626,6.29315,1460.2267642942,0
+CLAR.US,D,20060713,000000,6.19626,6.29315,6.19626,6.29315,10878.38810924,0
+CLAR.US,D,20060714,000000,6.39023,6.39023,6.19626,6.19626,3115.2843348286,0
+CLAR.US,D,20060717,000000,6.29315,6.29315,6.00299,6.29315,23342.538296074,0
+CLAR.US,D,20060718,000000,6.29315,6.34164,6.24485,6.28339,17001.498550714,0
+CLAR.US,D,20060719,000000,6.24485,6.34164,6.24485,6.29315,21579.018214849,0
+CLAR.US,D,20060720,000000,6.29315,6.48691,6.29315,6.48691,14666.541723352,0
+CLAR.US,D,20060721,000000,6.29315,6.48691,6.29315,6.48691,5889.1126174838,0
+CLAR.US,D,20060724,000000,6.50644,6.50644,6.50644,6.50644,1032.4024165712,0
+CLAR.US,D,20060725,000000,6.29315,6.48691,6.29315,6.48691,16947.267295369,0
+CLAR.US,D,20060726,000000,6.29315,6.39023,6.29315,6.39023,13012.488435324,0
+CLAR.US,D,20060727,000000,6.29315,6.39023,6.29315,6.39023,204.87363130401,0
+CLAR.US,D,20060728,000000,6.29315,6.39023,6.29315,6.39023,1134.8392322232,0
+CLAR.US,D,20060731,000000,6.29315,6.39023,6.29315,6.39023,6043.7721234682,0
+CLAR.US,D,20060801,000000,6.39023,6.48691,6.39023,6.48691,6765.8512455642,0
+CLAR.US,D,20060802,000000,6.43842,6.48691,6.39023,6.48691,1341.72142854,0
+CLAR.US,D,20060803,000000,6.39023,6.48691,6.39023,6.39023,1757.4943861863,0
+CLAR.US,D,20060804,000000,6.39023,6.39023,6.39023,6.39023,621.65087145677,0
+CLAR.US,D,20060807,000000,6.29315,6.48691,6.29315,6.48691,6371.1682205521,0
+CLAR.US,D,20060808,000000,6.39023,6.48691,6.29315,6.48691,13122.959511027,0
+CLAR.US,D,20060810,000000,6.39023,6.48691,6.29315,6.48691,1761.5115162119,0
+CLAR.US,D,20060811,000000,6.48691,6.48691,6.48691,6.48691,517.20549079198,0
+CLAR.US,D,20060814,000000,6.34164,6.58391,6.34164,6.58391,1134.8392322232,0
+CLAR.US,D,20060815,000000,6.58391,6.58391,6.34164,6.58391,2271.6870294591,0
+CLAR.US,D,20060816,000000,6.39023,6.43842,6.29315,6.34164,79736.013877514,0
+CLAR.US,D,20060817,000000,6.29315,6.58391,6.29315,6.58391,2962.633393857,0
+CLAR.US,D,20060818,000000,6.58391,6.58391,6.39023,6.39023,2787.8882377447,0
+CLAR.US,D,20060821,000000,6.39023,6.58391,6.39023,6.58391,904.85853825936,0
+CLAR.US,D,20060823,000000,6.39023,6.58391,6.39023,6.53532,2273.6955944719,0
+CLAR.US,D,20060824,000000,6.39023,6.53532,6.39023,6.53532,204.87363130401,0
+CLAR.US,D,20060825,000000,6.39959,6.53532,6.39023,6.53532,7467.8447175323,0
+CLAR.US,D,20060828,000000,6.53532,6.53532,6.39023,6.53532,5164.0206478686,0
+CLAR.US,D,20060829,000000,6.39023,6.97105,6.39023,6.58391,84693.152329066,0
+CLAR.US,D,20060830,000000,6.58391,6.76772,6.53532,6.76772,1514.4580196394,0
+CLAR.US,D,20060831,000000,6.72909,6.77728,6.72909,6.77728,11163.604341056,0
+CLAR.US,D,20060901,000000,6.77728,6.77728,6.72909,6.76772,6972.733441881,0
+CLAR.US,D,20060905,000000,6.72909,6.77728,6.72909,6.72909,6903.4379489399,0
+CLAR.US,D,20060906,000000,6.632,6.77728,6.632,6.77728,4247.1107195326,0
+CLAR.US,D,20060907,000000,6.72909,6.77728,6.72909,6.77728,1290.503020714,0
+CLAR.US,D,20060908,000000,6.72909,6.77728,6.4674,6.58391,11259.011179163,0
+CLAR.US,D,20060911,000000,6.53532,6.77728,6.53532,6.68069,3306.0980110431,0
+CLAR.US,D,20060912,000000,6.53532,6.80635,6.53532,6.77728,1859.9312018383,0
+CLAR.US,D,20060913,000000,6.58391,6.77728,6.58391,6.77728,2064.8048331423,0
+CLAR.US,D,20060914,000000,6.77728,6.80635,6.77728,6.80635,8235.116552416,0
+CLAR.US,D,20060915,000000,6.80635,6.80635,6.53532,6.68069,27413.899576988,0
+CLAR.US,D,20060918,000000,6.53532,6.68069,6.43842,6.58391,2195.3615589733,0
+CLAR.US,D,20060919,000000,6.43842,6.68069,6.43842,6.53532,4053.2841957989,0
+CLAR.US,D,20060920,000000,6.39023,6.56409,6.39023,6.56409,4536.3440813735,0
+CLAR.US,D,20060921,000000,6.39023,6.58391,6.39023,6.58391,2064.8048331423,0
+CLAR.US,D,20060922,000000,6.39023,6.53532,6.39023,6.53532,204.87363130401,0
+CLAR.US,D,20060925,000000,6.39023,6.54497,6.39023,6.53532,172353.95946452,0
+CLAR.US,D,20060926,000000,6.53532,6.632,6.43842,6.55443,172124.98305307,0
+CLAR.US,D,20060927,000000,6.53532,6.97105,6.53532,6.97105,146991.80904809,0
+CLAR.US,D,20060928,000000,6.77728,7.11633,6.77728,7.10647,75222.768293788,0
+CLAR.US,D,20060929,000000,7.11633,7.21301,6.97105,7.10647,13012.488435324,0
+CLAR.US,D,20061002,000000,7.11633,7.31,7.11633,7.20335,45650.665610563,0
+CLAR.US,D,20061003,000000,7.25155,7.25155,7.06793,7.1453,9476.4097303167,0
+CLAR.US,D,20061004,000000,7.11633,7.11633,6.81601,6.87407,33699.703784496,0
+CLAR.US,D,20061005,000000,6.84508,6.87407,6.84508,6.87407,15057.207618339,0
+CLAR.US,D,20061006,000000,6.87407,7.11633,6.84508,7.11633,12261.285120543,0
+CLAR.US,D,20061009,000000,7.16452,7.16452,6.97105,7.16452,4359.5903602485,0
+CLAR.US,D,20061010,000000,6.99992,7.16452,6.87407,7.11633,39465.289653694,0
+CLAR.US,D,20061011,000000,7.01954,7.11633,7.01954,7.11633,11362.452277321,0
+CLAR.US,D,20061012,000000,7.06793,7.06793,7.01954,7.06793,2454.4664456225,0
+CLAR.US,D,20061013,000000,7.01954,7.01954,6.97105,6.97105,4440.9372432663,0
+CLAR.US,D,20061016,000000,6.97105,7.01954,6.97105,7.01954,6247.6414722658,0
+CLAR.US,D,20061017,000000,6.95163,7.01954,6.95163,7.01954,5106.7765450043,0
+CLAR.US,D,20061018,000000,6.97105,6.99992,6.95163,6.97105,8677.0008552285,0
+CLAR.US,D,20061019,000000,6.97105,6.99026,6.90314,6.97105,22156.480656024,0
+CLAR.US,D,20061020,000000,6.93211,6.97105,6.82577,6.87407,10329.045578244,0
+CLAR.US,D,20061023,000000,6.82577,6.92256,6.82577,6.92256,2685.4514220927,0
+CLAR.US,D,20061024,000000,6.8645,6.97105,6.8645,6.97105,13667.280629492,0
+CLAR.US,D,20061025,000000,6.92256,7.06793,6.92256,6.97105,85519.676831827,0
+CLAR.US,D,20061026,000000,7.01954,7.01954,6.92256,6.97105,21972.696957355,0
+CLAR.US,D,20061027,000000,6.92256,7.06793,6.92256,7.06793,23006.103656432,0
+CLAR.US,D,20061030,000000,7.01954,7.06793,6.97105,7.0289,12189.981062588,0
+CLAR.US,D,20061031,000000,7.0289,7.2615,7.01954,7.22257,78679.50868079,0
+CLAR.US,D,20061101,000000,7.22257,7.31,7.16452,7.2615,11353.413734764,0
+CLAR.US,D,20061102,000000,7.2615,7.29038,7.16452,7.24198,24869.04770579,0
+CLAR.US,D,20061103,000000,7.16452,7.24198,7.16452,7.24198,3390.45774158,0
+CLAR.US,D,20061106,000000,7.16452,7.2615,7.11633,7.2615,2607.1173865941,0
+CLAR.US,D,20061107,000000,7.11633,7.2615,7.11633,7.2615,319.36183703272,0
+CLAR.US,D,20061108,000000,7.2615,7.2615,7.2615,7.2615,114957.20565919,0
+CLAR.US,D,20061109,000000,7.11633,7.2615,7.01954,7.06793,15182.742931637,0
+CLAR.US,D,20061110,000000,7.01954,7.06793,6.97105,7.06793,7238.8683060749,0
+CLAR.US,D,20061113,000000,6.97105,7.06793,6.92256,7.06793,15339.411002634,0
+CLAR.US,D,20061115,000000,6.99026,7.06793,6.99026,7.03875,4957.1384515518,0
+CLAR.US,D,20061116,000000,6.99026,7.06793,6.99026,7.06793,6341.0397453603,0
+CLAR.US,D,20061117,000000,7.06793,7.06793,6.99026,7.06793,2374.1238451111,0
+CLAR.US,D,20061120,000000,7.01954,7.06793,6.99026,7.06793,38886.822930012,0
+CLAR.US,D,20061121,000000,7.01954,7.01954,6.92256,7.01954,25409.351694229,0
+CLAR.US,D,20061122,000000,7.01954,7.01954,6.89358,6.97105,29043.850084862,0
+CLAR.US,D,20061124,000000,6.90314,6.97105,6.87407,6.97105,86934.710883334,0
+CLAR.US,D,20061127,000000,6.97105,6.97105,6.92256,6.97105,725.09196961516,0
+CLAR.US,D,20061128,000000,6.92256,6.97105,6.87407,6.97105,4337.4961451079,0
+CLAR.US,D,20061129,000000,6.89358,6.97105,6.87407,6.97105,17350.988862938,0
+CLAR.US,D,20061130,000000,6.92256,6.97105,6.92256,6.97105,1652.0447230152,0
+CLAR.US,D,20061201,000000,6.97105,6.97105,6.87407,6.92256,8772.4076933358,0
+CLAR.US,D,20061204,000000,6.87407,6.92256,6.82577,6.90314,12084.531399418,0
+CLAR.US,D,20061205,000000,6.82577,6.90314,6.80635,6.90314,30419.717118619,0
+CLAR.US,D,20061206,000000,6.85494,6.97105,6.84508,6.97105,13303.730362178,0
+CLAR.US,D,20061207,000000,6.84508,6.97105,6.82577,6.87407,12068.462879315,0
+CLAR.US,D,20061208,000000,6.83522,6.87407,6.78703,6.85494,11014.97053011,0
+CLAR.US,D,20061211,000000,6.79679,6.82577,6.7482,6.77728,116006.68087838,0
+CLAR.US,D,20061212,000000,6.72909,6.82577,6.72909,6.77728,7994.0887508818,0
+CLAR.US,D,20061213,000000,6.7482,6.80635,6.7482,6.77728,20695.249609224,0
+CLAR.US,D,20061214,000000,6.76772,6.82577,6.76772,6.82577,3211.6954554422,0
+CLAR.US,D,20061215,000000,6.76772,6.82577,6.76772,6.80635,4294.311997333,0
+CLAR.US,D,20061218,000000,6.77728,6.80635,6.68069,6.7482,24477.377528297,0
+CLAR.US,D,20061219,000000,6.68069,6.7482,6.48691,6.68069,38237.052148376,0
+CLAR.US,D,20061220,000000,6.64175,6.68069,6.61278,6.68069,52537.030756895,0
+CLAR.US,D,20061221,000000,6.53532,6.632,6.53532,6.58391,44515.82637834,0
+CLAR.US,D,20061222,000000,6.53532,6.58391,6.53532,6.58391,1963.3722999967,0
+CLAR.US,D,20061226,000000,6.53532,6.58391,6.43842,6.48691,20854.93052774,0
+CLAR.US,D,20061227,000000,6.43842,6.62254,6.34164,6.59346,115754.60596927,0
+CLAR.US,D,20061228,000000,6.53532,6.68069,6.53532,6.68069,7049.0589123668,0
+CLAR.US,D,20061229,000000,6.61278,6.82577,6.61278,6.82577,99669.013064386,0
+CLAR.US,D,20070103,000000,6.77728,6.82577,6.77728,6.82577,5578.7893230086,0
+CLAR.US,D,20070104,000000,6.82577,6.82577,6.77728,6.82577,2787.8882377447,0
+CLAR.US,D,20070105,000000,6.77728,6.82577,6.77728,6.82577,2064.8048331423,0
+CLAR.US,D,20070108,000000,6.82577,6.87407,6.82577,6.87407,45878.637739515,0
+CLAR.US,D,20070109,000000,6.92256,6.92256,6.82577,6.92256,1239.284612888,0
+CLAR.US,D,20070110,000000,6.92256,6.97105,6.82577,6.97105,10640.373155226,0
+CLAR.US,D,20070111,000000,6.97105,7.21301,6.87407,7.16452,33105.168540712,0
+CLAR.US,D,20070112,000000,7.11633,7.11633,6.99992,7.11633,7643.594156151,0
+CLAR.US,D,20070116,000000,7.06793,7.21301,7.01954,7.16452,20603.859901142,0
+CLAR.US,D,20070117,000000,7.01954,7.21301,7.01954,7.16452,16844.830479717,0
+CLAR.US,D,20070118,000000,7.01954,7.0775,7.01954,7.0775,1859.9312018383,0
+CLAR.US,D,20070119,000000,7.01954,7.08705,7.01954,7.08705,1188.066205062,0
+CLAR.US,D,20070122,000000,7.01954,7.11633,7.01954,7.11633,495.11127565135,0
+CLAR.US,D,20070123,000000,7.01954,7.11633,7.01954,7.11633,517.20549079198,0
+CLAR.US,D,20070124,000000,7.01954,7.11633,7.01954,7.11633,38450.964322238,0
+CLAR.US,D,20070125,000000,7.11633,7.40668,7.06793,7.24198,141735.39440964,0
+CLAR.US,D,20070126,000000,7.38736,7.38736,7.22257,7.2615,35841.83837063,0
+CLAR.US,D,20070129,000000,7.16452,7.40668,7.16452,7.40668,15621.614386931,0
+CLAR.US,D,20070130,000000,7.24198,7.40668,7.24198,7.40668,1859.9312018383,0
+CLAR.US,D,20070131,000000,7.40668,7.40668,7.24198,7.35809,12110.642744584,0
+CLAR.US,D,20070201,000000,7.23252,7.35809,7.23252,7.35809,210857.14647709,0
+CLAR.US,D,20070202,000000,7.35809,7.35809,7.31,7.35809,3974.9501603003,0
+CLAR.US,D,20070205,000000,7.31,7.35809,7.2615,7.35809,1963.3722999967,0
+CLAR.US,D,20070206,000000,7.2615,7.31,7.2615,7.31,5578.7893230086,0
+CLAR.US,D,20070207,000000,7.35809,7.35809,7.31,7.31,29720.73649417,0
+CLAR.US,D,20070208,000000,7.31,7.31,7.16452,7.21301,42346.576164533,0
+CLAR.US,D,20070209,000000,7.06793,7.06793,7.01954,7.06793,33980.902886286,0
+CLAR.US,D,20070212,000000,6.87407,6.97105,6.82577,6.97105,36904.369262394,0
+CLAR.US,D,20070213,000000,6.92256,6.97105,6.92256,6.97105,12600.732607703,0
+CLAR.US,D,20070214,000000,6.92256,6.97105,6.84508,6.95163,27163.833232896,0
+CLAR.US,D,20070215,000000,6.87407,6.95163,6.87407,6.95163,1032.4024165712,0
+CLAR.US,D,20070216,000000,6.92256,6.93211,6.84508,6.93211,5679.2175736478,0
+CLAR.US,D,20070220,000000,6.87407,6.93211,6.84508,6.87407,10340.092685814,0
+CLAR.US,D,20070221,000000,6.84508,6.87407,6.84508,6.87407,2271.6870294591,0
+CLAR.US,D,20070222,000000,6.82577,6.87407,6.82577,6.87407,10593.171877425,0
+CLAR.US,D,20070223,000000,6.92256,7.11633,6.87407,7.11633,25605.186782975,0
+CLAR.US,D,20070226,000000,7.21301,7.74543,7.01954,7.69704,90194.611899083,0
+CLAR.US,D,20070227,000000,7.40668,7.69704,7.40668,7.69704,8666.9580301646,0
+CLAR.US,D,20070228,000000,7.69704,7.74543,7.45507,7.60055,56682.708943282,0
+CLAR.US,D,20070301,000000,7.50367,7.60055,7.35809,7.55186,186180.92101253,0
+CLAR.US,D,20070302,000000,7.50367,7.59069,7.2615,7.35809,89951.575532536,0
+CLAR.US,D,20070305,000000,7.35809,7.45507,7.31,7.45507,82058.9193148,0
+CLAR.US,D,20070306,000000,7.45507,7.55186,7.45507,7.55186,21204.420839965,0
+CLAR.US,D,20070307,000000,7.40668,7.55186,7.40668,7.55186,52676.626025283,0
+CLAR.US,D,20070308,000000,7.55186,7.55186,7.50367,7.55186,39920.22962909,0
+CLAR.US,D,20070309,000000,7.55186,7.55186,7.50367,7.55186,13609.032244121,0
+CLAR.US,D,20070312,000000,7.49391,7.53244,7.35809,7.40668,15627.640081969,0
+CLAR.US,D,20070313,000000,7.38736,7.50367,7.38736,7.50367,1823.7770316082,0
+CLAR.US,D,20070314,000000,7.40668,7.50367,7.27127,7.50367,10431.482393896,0
+CLAR.US,D,20070315,000000,7.50367,7.55186,7.31,7.55186,8415.8874035666,0
+CLAR.US,D,20070316,000000,7.55186,7.55186,7.50367,7.55186,19220.962889841,0
+CLAR.US,D,20070319,000000,7.51313,7.55186,7.50367,7.55186,2481.5820732951,0
+CLAR.US,D,20070320,000000,7.55186,7.55186,7.55186,7.55186,1290.503020714,0
+CLAR.US,D,20070321,000000,7.50367,7.55186,7.50367,7.55186,14421.496791792,0
+CLAR.US,D,20070322,000000,7.55186,7.62912,7.55186,7.62912,90632.47907187,0
+CLAR.US,D,20070323,000000,7.60055,7.98759,7.60055,7.9393,103553.57779912,0
+CLAR.US,D,20070326,000000,7.85198,7.95862,7.84232,7.89051,19235.02284493,0
+CLAR.US,D,20070327,000000,7.89051,7.98759,7.74543,7.89051,50160.898346771,0
+CLAR.US,D,20070328,000000,7.89051,8.03618,7.84232,7.89051,44393.30391256,0
+CLAR.US,D,20070329,000000,7.89051,7.98759,7.74543,7.89051,49599.504425697,0
+CLAR.US,D,20070330,000000,7.84232,7.84232,7.74543,7.84232,50506.37152897,0
+CLAR.US,D,20070402,000000,7.79392,7.79392,7.75499,7.79392,844.60158787583,0
+CLAR.US,D,20070403,000000,7.74543,8.03618,7.74543,8.03618,33257.819481684,0
+CLAR.US,D,20070404,000000,8.03618,8.08428,7.89051,8.08428,29486.738670182,0
+CLAR.US,D,20070405,000000,7.98759,8.08428,7.98759,8.08428,10271.801475379,0
+CLAR.US,D,20070409,000000,7.98759,8.08428,7.89051,7.9393,5721.3974389163,0
+CLAR.US,D,20070410,000000,7.9393,8.08428,7.89051,8.08428,15410.715060589,0
+CLAR.US,D,20070411,000000,8.08428,8.13287,8.06516,8.13287,4771.3461878693,0
+CLAR.US,D,20070412,000000,8.08428,8.18126,8.08428,8.18126,49678.842743703,0
+CLAR.US,D,20070413,000000,8.18126,8.18126,8.12311,8.18126,14045.895134401,0
+CLAR.US,D,20070416,000000,8.18126,8.61689,8.18126,8.51991,44051.847860387,0
+CLAR.US,D,20070417,000000,8.51991,8.61689,8.47182,8.61689,7272.0096287858,0
+CLAR.US,D,20070418,000000,8.42313,8.61689,8.42313,8.61689,1032.4024165712,0
+CLAR.US,D,20070419,000000,8.42313,8.61689,8.42313,8.61689,3306.0980110431,0
+CLAR.US,D,20070420,000000,8.42313,8.81047,8.42313,8.71368,33665.558179279,0
+CLAR.US,D,20070423,000000,8.71368,8.71368,8.61689,8.71368,4960.151299071,0
+CLAR.US,D,20070424,000000,8.61689,8.61689,8.51991,8.61689,11277.088264278,0
+CLAR.US,D,20070425,000000,8.71368,8.71368,8.47182,8.61689,17042.674133475,0
+CLAR.US,D,20070426,000000,8.51991,8.61689,8.51991,8.51991,4494.164216105,0
+CLAR.US,D,20070427,000000,8.51991,8.61689,8.51991,8.61689,7730.9667342071,0
+CLAR.US,D,20070430,000000,8.51991,8.5686,8.51991,8.5686,11153.561515992,0
+CLAR.US,D,20070501,000000,8.55884,8.71368,8.51991,8.61689,30829.464381227,0
+CLAR.US,D,20070502,000000,8.61689,8.71368,8.5686,8.71368,53126.544588147,0
+CLAR.US,D,20070503,000000,8.71368,9.19781,8.61689,9.10083,77160.029248619,0
+CLAR.US,D,20070504,000000,9.14961,9.34388,9.10083,9.19781,68682.880612162,0
+CLAR.US,D,20070507,000000,9.19781,9.63275,9.19781,9.43868,94039.005333552,0
+CLAR.US,D,20070508,000000,9.43868,9.43868,8.90745,9.19781,18164.457693116,0
+CLAR.US,D,20070509,000000,9.19781,9.19781,9.10083,9.18796,5278.5088535974,0
+CLAR.US,D,20070510,000000,9.00433,9.19781,9.00433,9.08171,46630.845336802,0
+CLAR.US,D,20070511,000000,9.10083,9.14961,9.00433,9.14961,4237.0678944686,0
+CLAR.US,D,20070514,000000,9.00433,9.19781,9.00433,9.19781,83846.542176178,0
+CLAR.US,D,20070515,000000,9.19781,9.19781,9.10083,9.14961,9313.7159642812,0
+CLAR.US,D,20070516,000000,9.14961,9.14961,9.10083,9.14961,19418.806543599,0
+CLAR.US,D,20070517,000000,9.10083,9.10083,9.10083,9.10083,6549.9305066899,0
+CLAR.US,D,20070518,000000,9.10083,9.12034,9.10083,9.12034,15389.625127954,0
+CLAR.US,D,20070521,000000,9.10083,9.14961,9.08171,9.14961,38319.4033139,0
+CLAR.US,D,20070522,000000,9.13,9.14961,9.13,9.14961,1859.9312018383,0
+CLAR.US,D,20070523,000000,9.16863,9.34388,9.15907,9.20747,22531.078030909,0
+CLAR.US,D,20070524,000000,9.2467,9.2467,9.19781,9.19781,7011.9004596303,0
+CLAR.US,D,20070525,000000,9.19781,9.19781,9.19781,9.19781,4648.8237220894,0
+CLAR.US,D,20070529,000000,9.19781,9.21733,9.15907,9.21733,1549.6079073631,0
+CLAR.US,D,20070530,000000,9.15907,9.15907,9.15907,9.15907,9920.3025981421,0
+CLAR.US,D,20070531,000000,9.19781,9.58595,9.19781,9.48837,16557.605682889,0
+CLAR.US,D,20070604,000000,9.34388,9.48837,9.2467,9.48837,52119.249234236,0
+CLAR.US,D,20070605,000000,9.43868,9.43868,9.43868,9.43868,3288.020925928,0
+CLAR.US,D,20070606,000000,9.43868,9.48837,9.43868,9.43868,4085.4212360034,0
+CLAR.US,D,20070607,000000,9.34388,9.34388,9.2467,9.2467,1764.5243637311,0
+CLAR.US,D,20070611,000000,9.2467,9.2467,9.14961,9.14961,8004.1315759458,0
+CLAR.US,D,20070612,000000,9.14961,9.15907,8.5686,8.85896,40627.24451359,0
+CLAR.US,D,20070613,000000,8.76217,8.85896,8.76217,8.84931,4337.4961451079,0
+CLAR.US,D,20070614,000000,8.71368,8.85896,8.18126,8.83955,39869.011221264,0
+CLAR.US,D,20070615,000000,8.71368,8.85896,8.71368,8.85896,1652.0447230152,0
+CLAR.US,D,20070618,000000,8.71368,8.71368,8.48138,8.71368,10018.722283768,0
+CLAR.US,D,20070619,000000,8.71368,8.84931,8.71368,8.81047,6713.6285552318,0
+CLAR.US,D,20070620,000000,8.76217,8.76217,8.47182,8.66539,12255.259425504,0
+CLAR.US,D,20070621,000000,8.66539,8.71368,8.47182,8.71368,6611.1917395798,0
+CLAR.US,D,20070622,000000,8.71368,8.71368,8.61689,8.71368,9844.9814101626,0
+CLAR.US,D,20070625,000000,8.61689,8.76217,8.61689,8.76217,1963.3722999967,0
+CLAR.US,D,20070626,000000,8.61689,8.76217,8.51991,8.76217,2891.3293359031,0
+CLAR.US,D,20070627,000000,8.71368,8.76217,8.66539,8.71368,7436.7119598342,0
+CLAR.US,D,20070628,000000,8.66539,8.81047,8.61689,8.81047,29920.588712943,0
+CLAR.US,D,20070629,000000,8.71368,8.81047,8.71368,8.81047,412.76011012719,0
+CLAR.US,D,20070702,000000,8.81047,9.10083,8.71368,9.05263,24204.212686559,0
+CLAR.US,D,20070703,000000,9.07195,9.14961,9.05263,9.12034,32740.613990892,0
+CLAR.US,D,20070705,000000,9.19781,9.19781,9.10083,9.19781,6093.9862487878,0
+CLAR.US,D,20070706,000000,9.19781,9.34388,9.19781,9.34388,15594.498759258,0
+CLAR.US,D,20070709,000000,9.34388,9.34388,9.34388,9.34388,2064.8048331423,0
+CLAR.US,D,20070710,000000,9.34388,9.48837,9.34388,9.43868,32628.134350176,0
+CLAR.US,D,20070711,000000,9.39069,9.43868,9.39069,9.43868,12419.961756553,0
+CLAR.US,D,20070712,000000,9.53716,9.58595,9.43868,9.53716,54956.347314793,0
+CLAR.US,D,20070713,000000,9.53716,9.53716,9.34388,9.43868,2446.4321855714,0
+CLAR.US,D,20070716,000000,9.19781,9.48837,9.19781,9.34388,13527.685361103,0
+CLAR.US,D,20070717,000000,9.2942,9.34388,9.2467,9.34388,14835.261184425,0
+CLAR.US,D,20070718,000000,9.2467,9.34388,9.19781,9.34388,2064.8048331423,0
+CLAR.US,D,20070719,000000,9.19781,9.34388,9.10083,9.2467,21858.208751627,0
+CLAR.US,D,20070720,000000,9.2467,9.2467,9.10083,9.19781,1144.8820572871,0
+CLAR.US,D,20070723,000000,9.2467,9.2467,8.95574,9.10083,18640.487601146,0
+CLAR.US,D,20070724,000000,9.14961,9.14961,8.85896,8.95574,5464.3011172799,0
+CLAR.US,D,20070725,000000,8.95574,8.95574,8.76217,8.95574,3003.808976619,0
+CLAR.US,D,20070726,000000,8.76217,8.95574,8.37493,8.71368,12058.420054252,0
+CLAR.US,D,20070727,000000,8.71368,8.71368,8.37493,8.37493,13426.252827958,0
+CLAR.US,D,20070730,000000,8.32654,8.71368,8.32654,8.71368,19332.43824805,0
+CLAR.US,D,20070731,000000,8.71368,8.76217,8.66539,8.66539,82133.236220273,0
+CLAR.US,D,20070801,000000,8.65554,8.65554,8.47182,8.61689,6287.8127725215,0
+CLAR.US,D,20070802,000000,8.47182,8.61689,8.47182,8.61689,7560.2387081204,0
+CLAR.US,D,20070803,000000,8.47182,8.61689,8.47182,8.47182,6943.6092491956,0
+CLAR.US,D,20070806,000000,8.37493,8.61689,8.22956,8.32654,46487.232938389,0
+CLAR.US,D,20070807,000000,8.22956,8.22956,7.79392,7.84232,84435.051724924,0
+CLAR.US,D,20070808,000000,7.79392,7.89051,7.59069,7.59069,83350.42661802,0
+CLAR.US,D,20070809,000000,7.60055,7.60055,7.06793,7.16452,128955.89951579,0
+CLAR.US,D,20070810,000000,7.01954,7.64884,6.77728,7.64884,124875.49969232,0
+CLAR.US,D,20070813,000000,7.40668,7.50367,7.1453,7.31,13850.060045655,0
+CLAR.US,D,20070814,000000,7.35809,7.60055,7.16452,7.2615,30292.173240308,0
+CLAR.US,D,20070815,000000,7.16452,7.2615,6.92256,7.11633,44848.243887957,0
+CLAR.US,D,20070816,000000,6.97105,7.21301,6.53532,6.9129,42131.659708165,0
+CLAR.US,D,20070817,000000,6.87407,7.64884,6.72909,6.87407,85316.811765536,0
+CLAR.US,D,20070820,000000,6.77728,6.77728,6.77728,6.77728,2589.0403014791,0
+CLAR.US,D,20070821,000000,6.82577,6.87407,6.77728,6.82577,85848.077211417,0
+CLAR.US,D,20070822,000000,6.78703,6.80635,6.77728,6.77728,63686.575142861,0
+CLAR.US,D,20070823,000000,6.82577,6.82577,6.82577,6.82577,1032.4024165712,0
+CLAR.US,D,20070824,000000,6.72909,6.79679,6.72909,6.77728,21032.688531372,0
+CLAR.US,D,20070827,000000,6.79679,7.05827,6.68069,6.72909,55225.495026507,0
+CLAR.US,D,20070828,000000,6.72909,6.75786,6.72909,6.75786,1446.1668092048,0
+CLAR.US,D,20070829,000000,6.75786,6.87407,6.75786,6.82577,3099.2158147263,0
+CLAR.US,D,20070830,000000,6.7482,6.82577,6.7482,6.82577,3099.2158147263,0
+CLAR.US,D,20070831,000000,6.82577,6.87407,6.77728,6.87407,3822.2992193287,0
+CLAR.US,D,20070904,000000,6.77728,6.84508,6.77728,6.81601,3771.0808115027,0
+CLAR.US,D,20070905,000000,6.81601,6.81601,6.72909,6.77728,30481.982634016,0
+CLAR.US,D,20070906,000000,6.68069,6.77728,6.68069,6.77728,24786.696540266,0
+CLAR.US,D,20070907,000000,6.77728,6.82577,6.77728,6.81601,11874.636355581,0
+CLAR.US,D,20070910,000000,6.77728,7.11633,6.77728,6.97105,51230.459216078,0
+CLAR.US,D,20070911,000000,6.92256,6.92256,6.77728,6.82577,70297.76688244,0
+CLAR.US,D,20070912,000000,6.82577,6.87407,6.82577,6.85494,19251.091365032,0
+CLAR.US,D,20070913,000000,6.85494,6.85494,6.82577,6.82577,621.65087145677,0
+CLAR.US,D,20070914,000000,6.81601,6.82577,6.81601,6.82577,3666.6354308379,0
+CLAR.US,D,20070917,000000,6.81601,6.81601,6.77728,6.79679,2374.1238451111,0
+CLAR.US,D,20070918,000000,6.73854,6.77728,6.69025,6.72909,11672.775571797,0
+CLAR.US,D,20070919,000000,6.69025,6.77728,6.64175,6.77728,20966.40588595,0
+CLAR.US,D,20070920,000000,6.68069,6.68069,6.68069,6.68069,11981.090301259,0
+CLAR.US,D,20070921,000000,6.69991,6.77728,6.68069,6.77728,34549.326784904,0
+CLAR.US,D,20070924,000000,6.65131,6.77728,6.65131,6.77728,8190.9281221347,0
+CLAR.US,D,20070925,000000,6.64175,6.77728,6.64175,6.77728,21148.181019607,0
+CLAR.US,D,20070926,000000,6.69025,6.69025,6.58391,6.68069,57944.087771311,0
+CLAR.US,D,20070927,000000,6.632,6.68069,6.53532,6.68069,26034.015413205,0
+CLAR.US,D,20070928,000000,6.53532,6.632,6.48691,6.53532,11101.338825659,0
+CLAR.US,D,20071001,000000,6.53532,6.53532,6.43842,6.48691,26974.023839188,0
+CLAR.US,D,20071002,000000,6.48691,6.68069,6.4674,6.48691,23442.966546713,0
+CLAR.US,D,20071003,000000,6.48691,6.48691,6.48691,6.48691,1032.4024165712,0
+CLAR.US,D,20071004,000000,6.48691,6.48691,6.44818,6.48691,2787.8882377447,0
+CLAR.US,D,20071005,000000,6.48691,6.632,6.44818,6.632,10948.687884688,0
+CLAR.US,D,20071008,000000,6.632,6.68069,6.58391,6.68069,6423.3909108844,0
+CLAR.US,D,20071009,000000,6.58391,6.82577,6.58391,6.72909,41959.927399573,0
+CLAR.US,D,20071010,000000,6.72909,7.01954,6.72909,6.82577,128868.52693774,0
+CLAR.US,D,20071011,000000,6.87407,6.97105,6.87407,6.97105,3202.6569128847,0
+CLAR.US,D,20071012,000000,6.82577,6.92256,6.82577,6.92256,258.10060414279,0
+CLAR.US,D,20071015,000000,6.92256,7.01954,6.87407,6.97105,3771.0808115027,0
+CLAR.US,D,20071016,000000,6.97105,7.01954,6.97105,7.01954,2685.4514220927,0
+CLAR.US,D,20071017,000000,6.92256,7.01954,6.92256,7.01954,8354.6261706766,0
+CLAR.US,D,20071018,000000,6.92256,7.01954,6.87407,6.97105,7436.7119598342,0
+CLAR.US,D,20071022,000000,6.92256,7.06793,6.92256,7.06793,1446.1668092048,0
+CLAR.US,D,20071023,000000,6.97105,7.01954,6.87407,6.97105,2374.1238451111,0
+CLAR.US,D,20071024,000000,6.97105,6.97105,6.97105,6.97105,517.20549079198,0
+CLAR.US,D,20071025,000000,7.01954,7.06793,6.87407,6.92256,6299.8641625982,0
+CLAR.US,D,20071026,000000,6.87407,6.92256,6.87407,6.87407,28094.803116322,0
+CLAR.US,D,20071029,000000,6.87407,6.87407,6.8645,6.87407,21248.609270246,0
+CLAR.US,D,20071030,000000,6.9129,6.9129,6.77728,6.77728,9400.0842598309,0
+CLAR.US,D,20071031,000000,6.76772,6.77728,6.48691,6.67083,89045.71271177,0
+CLAR.US,D,20071101,000000,6.61278,6.69991,6.48691,6.69991,65373.7697536,0
+CLAR.US,D,20071102,000000,6.72909,6.77728,6.48691,6.58391,68475.998415845,0
+CLAR.US,D,20071105,000000,6.632,6.72909,6.62254,6.72909,24117.844391009,0
+CLAR.US,D,20071106,000000,6.72909,6.77728,6.68069,6.72909,7850.4763524677,0
+CLAR.US,D,20071107,000000,6.72909,6.72909,6.632,6.68069,9604.9578911349,0
+CLAR.US,D,20071108,000000,6.632,6.68069,6.61278,6.632,7423.6562872511,0
+CLAR.US,D,20071109,000000,6.632,6.68069,6.61278,6.68069,2374.1238451111,0
+CLAR.US,D,20071112,000000,6.632,6.68069,6.53532,6.60312,10721.720038243,0
+CLAR.US,D,20071113,000000,6.57405,6.57405,6.44818,6.48691,56918.715332284,0
+CLAR.US,D,20071114,000000,6.47726,6.48691,6.45784,6.47726,12600.732607703,0
+CLAR.US,D,20071115,000000,6.48691,6.48691,6.29315,6.45784,106360.54740447,0
+CLAR.US,D,20071119,000000,6.39023,6.41921,6.14817,6.19626,71782.096426888,0
+CLAR.US,D,20071120,000000,6.13852,6.19626,5.97372,6.00299,161769.82612965,0
+CLAR.US,D,20071121,000000,5.9544,6.39023,5.76063,6.39023,502874.37942577,0
+CLAR.US,D,20071123,000000,6.39023,6.41921,6.29315,6.41921,7333.2708616758,0
+CLAR.US,D,20071126,000000,6.39023,6.39023,6.24485,6.29315,20461.251785234,0
+CLAR.US,D,20071127,000000,6.24485,6.24485,6.09948,6.16719,14045.895134401,0
+CLAR.US,D,20071128,000000,6.16719,6.16719,6.0705,6.16719,15013.019188057,0
+CLAR.US,D,20071129,000000,6.09948,6.29315,6.09948,6.19626,13687.36627962,0
+CLAR.US,D,20071130,000000,6.10924,6.19626,6.02201,6.09948,27371.71971172,0
+CLAR.US,D,20071203,000000,6.06064,6.06064,5.56706,6.05148,68995.21247165,0
+CLAR.US,D,20071204,000000,5.906,5.906,5.85751,5.85751,47096.832419768,0
+CLAR.US,D,20071205,000000,5.906,5.906,5.73176,5.76063,83969.064641958,0
+CLAR.US,D,20071206,000000,5.76063,5.76063,5.75107,5.76063,25304.906313565,0
+CLAR.US,D,20071207,000000,5.78025,6.00299,5.78025,5.85751,8055.3499837718,0
+CLAR.US,D,20071210,000000,6.19626,6.25461,5.906,5.906,27039.302202103,0
+CLAR.US,D,20071211,000000,5.96406,6.00299,5.80922,5.80922,43741.524565912,0
+CLAR.US,D,20071212,000000,5.8382,5.85751,5.71233,5.78025,33619.361183985,0
+CLAR.US,D,20071213,000000,5.78025,5.80922,5.78025,5.78951,14378.312644017,0
+CLAR.US,D,20071214,000000,5.73176,5.76063,5.66394,5.69302,47254.504773272,0
+CLAR.US,D,20071217,000000,5.69302,5.76063,5.53809,5.74142,62871.097747671,0
+CLAR.US,D,20071218,000000,5.64453,5.71233,5.61545,5.6737,20347.767862013,0
+CLAR.US,D,20071219,000000,5.6737,5.71233,5.6737,5.6737,8105.5641090914,0
+CLAR.US,D,20071220,000000,5.71233,5.80922,5.51857,5.80922,71275.938043667,0
+CLAR.US,D,20071221,000000,5.80922,5.85751,5.66394,5.66394,58535.610167575,0
+CLAR.US,D,20071224,000000,5.71233,5.71233,5.61545,5.61545,19156.688809432,0
+CLAR.US,D,20071226,000000,5.61545,5.71233,5.61545,5.61545,26852.505655914,0
+CLAR.US,D,20071227,000000,5.63477,5.63477,5.54804,5.54804,49111.423127591,0
+CLAR.US,D,20071228,000000,5.61545,5.69302,5.61545,5.61545,8190.9281221347,0
+CLAR.US,D,20071231,000000,5.56706,5.71233,5.52833,5.71233,41480.884644023,0
+CLAR.US,D,20080102,000000,5.71233,5.80922,5.71233,5.73176,14976.865017827,0
+CLAR.US,D,20080103,000000,5.66394,5.71233,5.63477,5.71233,7125.3843828526,0
+CLAR.US,D,20080104,000000,5.71233,5.71233,5.71233,5.71233,8752.3220432079,0
+CLAR.US,D,20080107,000000,5.66394,5.66394,5.66394,5.66394,517.20549079198,0
+CLAR.US,D,20080108,000000,5.58648,5.76063,5.58648,5.71233,3408.5348266951,0
+CLAR.US,D,20080109,000000,5.71233,5.71233,5.54804,5.61545,9886.1569929247,0
+CLAR.US,D,20080110,000000,5.56706,5.71233,5.53809,5.71233,10391.31109364,0
+CLAR.US,D,20080111,000000,5.56706,5.71233,5.56706,5.71233,8717.1721554842,0
+CLAR.US,D,20080114,000000,5.71233,5.71233,5.58648,5.61545,6972.733441881,0
+CLAR.US,D,20080115,000000,5.71233,5.71233,5.37359,5.54804,63990.872742298,0
+CLAR.US,D,20080116,000000,5.37359,5.56706,5.37359,5.42198,24524.578806097,0
+CLAR.US,D,20080117,000000,5.37359,5.66394,5.37359,5.66394,102525.19251256,0
+CLAR.US,D,20080118,000000,5.71233,5.71233,5.56706,5.66394,2604.1045390749,0
+CLAR.US,D,20080122,000000,5.71233,5.71233,5.51857,5.66394,4801.4746630611,0
+CLAR.US,D,20080123,000000,5.49935,5.71233,5.42198,5.52833,10948.687884688,0
+CLAR.US,D,20080124,000000,5.71233,5.71233,5.53809,5.71233,1846.8755292552,0
+CLAR.US,D,20080125,000000,5.5574,5.71233,5.5574,5.71233,11824.422230262,0
+CLAR.US,D,20080128,000000,5.66394,5.71233,5.5574,5.71233,1859.9312018383,0
+CLAR.US,D,20080129,000000,5.71233,5.71233,5.71233,5.71233,18693.714573984,0
+CLAR.US,D,20080130,000000,5.51857,5.71233,5.51857,5.71233,1341.72142854,0
+CLAR.US,D,20080131,000000,5.70257,5.71233,5.61545,5.70257,6481.6392962552,0
+CLAR.US,D,20080201,000000,5.71233,5.85751,5.64453,5.85751,23732.199908554,0
+CLAR.US,D,20080204,000000,5.78025,5.85751,5.66394,5.66394,9916.2854681165,0
+CLAR.US,D,20080205,000000,5.63477,5.66394,5.51857,5.61545,12498.295792051,0
+CLAR.US,D,20080206,000000,5.56706,5.71233,5.56706,5.71233,6299.8641625982,0
+CLAR.US,D,20080207,000000,5.71233,5.71233,5.71233,5.71233,2685.4514220927,0
+CLAR.US,D,20080208,000000,5.75107,5.75107,5.63477,5.75107,1446.1668092048,0
+CLAR.US,D,20080211,000000,5.63477,5.75107,5.63477,5.71233,1757.4943861863,0
+CLAR.US,D,20080212,000000,5.66394,5.70257,5.59604,5.70257,5164.0206478686,0
+CLAR.US,D,20080214,000000,5.70257,5.70257,5.70257,5.70257,2938.5306137035,0
+CLAR.US,D,20080215,000000,5.70257,5.71233,5.70257,5.71233,2064.8048331423,0
+CLAR.US,D,20080219,000000,5.63477,5.66394,5.48959,5.51857,12187.972497576,0
+CLAR.US,D,20080220,000000,5.48959,5.66394,5.48959,5.66394,1239.284612888,0
+CLAR.US,D,20080222,000000,5.61545,5.61545,5.61545,5.61545,204.87363130401,0
+CLAR.US,D,20080225,000000,5.48959,5.76063,5.48959,5.76063,9854.0199527202,0
+CLAR.US,D,20080226,000000,5.71233,5.85751,5.71233,5.80922,28197.239931974,0
+CLAR.US,D,20080227,000000,5.82834,6.00299,5.80922,6.00299,5025.4296619865,0
+CLAR.US,D,20080228,000000,6.00299,6.19626,6.00299,6.05148,4780.3847304268,0
+CLAR.US,D,20080229,000000,6.00299,6.34164,6.00299,6.09948,16453.160302223,0
+CLAR.US,D,20080303,000000,6.09948,6.29315,6.05148,6.19626,22497.936708198,0
+CLAR.US,D,20080304,000000,6.09948,6.19626,6.09948,6.19626,2584.0188889471,0
+CLAR.US,D,20080305,000000,6.09948,6.19626,6.09948,6.18681,1547.5993423504,0
+CLAR.US,D,20080306,000000,6.19626,6.24485,6.14817,6.14817,3822.2992193287,0
+CLAR.US,D,20080307,000000,6.14817,6.24485,6.10924,6.24485,2942.5477437291,0
+CLAR.US,D,20080310,000000,6.05148,6.24485,6.05148,6.235,1788.6271438845,0
+CLAR.US,D,20080311,000000,6.24485,6.24485,6.09948,6.24485,1905.123914626,0
+CLAR.US,D,20080312,000000,6.09948,6.24485,6.09948,6.19626,2064.8048331423,0
+CLAR.US,D,20080313,000000,6.19626,6.19626,6.05148,6.14817,8159.7953644365,0
+CLAR.US,D,20080314,000000,6.14817,6.19626,6.14817,6.19626,1188.066205062,0
+CLAR.US,D,20080317,000000,6.09948,6.24485,6.09948,6.24485,825.52022025438,0
+CLAR.US,D,20080318,000000,6.00299,6.26427,6.00299,6.26427,3202.6569128847,0
+CLAR.US,D,20080319,000000,6.00299,6.26427,6.00299,6.24485,2064.8048331423,0
+CLAR.US,D,20080324,000000,6.24485,6.24485,6.24485,6.24485,928.96131841278,0
+CLAR.US,D,20080325,000000,5.9544,6.14817,5.85751,6.14817,25460.570102055,0
+CLAR.US,D,20080326,000000,6.14817,6.14817,6.14817,6.14817,517.20549079198,0
+CLAR.US,D,20080327,000000,6.14817,6.14817,5.85751,6.13852,9087.7524003429,0
+CLAR.US,D,20080328,000000,6.14817,6.14817,5.85751,6.14817,2271.6870294591,0
+CLAR.US,D,20080331,000000,6.14817,6.24485,6.09948,6.21598,55904.390000828,0
+CLAR.US,D,20080401,000000,6.21598,6.21598,6.00299,6.14817,4249.1192845454,0
+CLAR.US,D,20080402,000000,6.14817,6.14817,6.14817,6.14817,100.42825063922,0
+CLAR.US,D,20080403,000000,6.14817,6.14817,6.00299,6.14817,2993.7661515551,0
+CLAR.US,D,20080404,000000,6.14817,6.29315,6.14817,6.21598,23082.429126918,0
+CLAR.US,D,20080407,000000,6.18681,6.19626,6.14817,6.15753,18384.395562015,0
+CLAR.US,D,20080408,000000,6.14817,6.14817,6.09948,6.14817,7392.5235295529,0
+CLAR.US,D,20080409,000000,6.09948,6.14817,6.00299,6.09948,22228.788996485,0
+CLAR.US,D,20080410,000000,6.09948,6.09948,6.09948,6.09948,1032.4024165712,0
+CLAR.US,D,20080411,000000,6.05148,6.14817,6.05148,6.14817,4604.6352918082,0
+CLAR.US,D,20080414,000000,6.119,6.119,5.91577,5.9544,19670.881452704,0
+CLAR.US,D,20080415,000000,5.9544,6.05148,5.906,5.96406,17968.622604369,0
+CLAR.US,D,20080416,000000,5.96406,5.97372,5.85751,5.97372,12662.9981231,0
+CLAR.US,D,20080417,000000,5.97372,6.03187,5.9544,5.9544,13840.017220591,0
+CLAR.US,D,20080418,000000,5.97372,5.97372,5.85751,5.9544,13819.931570463,0
+CLAR.US,D,20080421,000000,5.9544,5.9544,5.9544,5.9544,2271.6870294591,0
+CLAR.US,D,20080422,000000,5.85751,5.9544,5.85751,5.9544,6019.6693433148,0
+CLAR.US,D,20080423,000000,5.906,5.9544,5.906,5.9544,3717.8538386639,0
+CLAR.US,D,20080424,000000,5.85751,5.906,5.80922,5.906,4312.3890824481,0
+CLAR.US,D,20080425,000000,5.9544,5.9544,5.81908,5.906,15039.130533224,0
+CLAR.US,D,20080428,000000,5.80922,5.906,5.79936,5.906,9592.9065010582,0
+CLAR.US,D,20080429,000000,5.88659,5.906,5.80922,5.906,15855.61221092,0
+CLAR.US,D,20080430,000000,5.906,5.906,5.88659,5.88659,17350.988862938,0
+CLAR.US,D,20080501,000000,5.906,5.906,5.87703,5.87703,16004.246021866,0
+CLAR.US,D,20080502,000000,5.906,5.906,5.71233,5.85751,52263.865915156,0
+CLAR.US,D,20080505,000000,5.78025,5.906,5.78025,5.906,16723.312296443,0
+CLAR.US,D,20080506,000000,5.906,5.906,5.80922,5.80922,7333.2708616758,0
+CLAR.US,D,20080507,000000,5.74142,5.80922,5.6737,5.76063,10038.807933896,0
+CLAR.US,D,20080508,000000,5.71233,5.80922,5.71233,5.80922,15080.306115985,0
+CLAR.US,D,20080509,000000,5.76063,5.80922,5.71233,5.80922,1134.8392322232,0
+CLAR.US,D,20080512,000000,5.80922,5.80922,5.66394,5.80922,621.65087145677,0
+CLAR.US,D,20080513,000000,5.66394,5.80922,5.66394,5.80922,3408.5348266951,0
+CLAR.US,D,20080514,000000,5.80922,5.80922,5.80922,5.80922,725.09196961516,0
+CLAR.US,D,20080515,000000,5.80922,5.80922,5.80922,5.80922,309.31901196879,0
+CLAR.US,D,20080516,000000,5.66394,5.80922,5.66394,5.80922,621.65087145677,0
+CLAR.US,D,20080519,000000,5.80922,5.80922,5.80922,5.80922,517.20549079198,0
+CLAR.US,D,20080521,000000,5.66394,5.80922,5.66394,5.80922,30133.496604298,0
+CLAR.US,D,20080522,000000,5.66394,5.80922,5.61545,5.80922,7850.4763524677,0
+CLAR.US,D,20080523,000000,5.71233,5.79936,5.71233,5.79936,204.87363130401,0
+CLAR.US,D,20080528,000000,5.71233,5.80922,5.61545,5.80922,13116.933815989,0
+CLAR.US,D,20080529,000000,5.80922,5.80922,5.76063,5.80922,19706.031340428,0
+CLAR.US,D,20080530,000000,5.71233,5.80922,5.71233,5.80922,5629.0034483282,0
+CLAR.US,D,20080602,000000,5.80922,5.80922,5.61545,5.80922,12996.419915222,0
+CLAR.US,D,20080603,000000,5.80922,5.80922,5.71233,5.80922,5182.0977329837,0
+CLAR.US,D,20080605,000000,5.80922,5.80922,5.73176,5.80922,5781.6543892998,0
+CLAR.US,D,20080606,000000,5.73176,5.80922,5.61545,5.79936,87432.835006504,0
+CLAR.US,D,20080609,000000,5.63477,5.80922,5.61545,5.71233,6646.3416273035,0
+CLAR.US,D,20080610,000000,5.61545,5.61545,5.47047,5.56706,8882.8787690389,0
+CLAR.US,D,20080611,000000,5.56706,5.61545,5.51857,5.61545,4781.3890129332,0
+CLAR.US,D,20080612,000000,5.47973,5.61545,5.47973,5.61545,667.84786675081,0
+CLAR.US,D,20080616,000000,5.52833,5.61545,5.47973,5.61545,2477.5649432695,0
+CLAR.US,D,20080617,000000,5.47973,5.80922,5.47973,5.61545,315228.2102364,0
+CLAR.US,D,20080618,000000,5.61545,5.80922,5.61545,5.71233,145941.32954641,0
+CLAR.US,D,20080619,000000,5.76063,5.76063,5.61545,5.76063,9186.1720859694,0
+CLAR.US,D,20080620,000000,5.61545,5.76063,5.61545,5.71233,1652.0447230152,0
+CLAR.US,D,20080623,000000,5.61545,5.64453,5.56706,5.61545,274719.47105857,0
+CLAR.US,D,20080624,000000,5.56706,5.61545,5.47047,5.61545,8185.9067096027,0
+CLAR.US,D,20080625,000000,5.47047,5.61545,5.42198,5.61545,8055.3499837718,0
+CLAR.US,D,20080626,000000,5.42198,5.61545,5.37359,5.509,11780.23379998,0
+CLAR.US,D,20080627,000000,5.37359,5.51857,5.17972,5.37359,19928.982056847,0
+CLAR.US,D,20080630,000000,5.22831,5.47047,5.22831,5.42198,23789.444011418,0
+CLAR.US,D,20080701,000000,5.42198,5.47047,5.23817,5.42198,13555.805271282,0
+CLAR.US,D,20080702,000000,5.42198,5.5574,5.37359,5.5574,10224.600197579,0
+CLAR.US,D,20080707,000000,5.47047,5.47047,5.35417,5.42198,4182.8366391235,0
+CLAR.US,D,20080708,000000,5.2768,5.41222,5.23817,5.41222,3202.6569128847,0
+CLAR.US,D,20080710,000000,5.2768,5.41222,5.23817,5.325,9804.8101099069,0
+CLAR.US,D,20080711,000000,5.23817,5.325,5.22831,5.23817,27880.89094246,0
+CLAR.US,D,20080714,000000,4.99581,5.08323,4.99581,5.08323,4453.9929158494,0
+CLAR.US,D,20080715,000000,4.99581,5.08323,4.61832,5.08323,250105.51110941,0
+CLAR.US,D,20080716,000000,4.98615,4.98615,4.98615,4.98615,34271.140530634,0
+CLAR.US,D,20080717,000000,4.98615,5.03454,4.98615,5.03454,172383.0836572,0
+CLAR.US,D,20080718,000000,4.98615,4.98615,4.98615,4.98615,58768.603709058,0
+CLAR.US,D,20080721,000000,5.08323,5.08323,4.97649,5.02498,28041.576143483,0
+CLAR.US,D,20080722,000000,5.02498,5.02498,4.98615,5.01532,74398.25235604,0
+CLAR.US,D,20080723,000000,4.98615,5.01532,4.98615,5.01532,6755.8084205003,0
+CLAR.US,D,20080724,000000,4.98615,5.05396,4.98615,5.05396,53396.696582367,0
+CLAR.US,D,20080725,000000,5.03454,5.08323,4.99581,5.05396,289906.23112024,0
+CLAR.US,D,20080728,000000,5.08323,5.08323,4.98615,5.05396,73831.837022435,0
+CLAR.US,D,20080729,000000,4.98615,5.05396,4.98615,5.05396,22186.609131216,0
+CLAR.US,D,20080730,000000,5.01532,5.08323,5.01532,5.07337,32381.080853604,0
+CLAR.US,D,20080731,000000,5.03454,5.03454,4.98615,5.03454,123592.02664915,0
+CLAR.US,D,20080801,000000,5.01532,5.01532,4.95718,4.98615,3717.8538386639,0
+CLAR.US,D,20080804,000000,5.00557,5.00557,4.95718,4.98615,2108.9932634236,0
+CLAR.US,D,20080805,000000,4.95718,4.98615,4.93785,4.93785,193629.68436244,0
+CLAR.US,D,20080806,000000,4.98615,4.98615,4.98615,4.98615,3099.2158147263,0
+CLAR.US,D,20080807,000000,4.98615,5.01532,4.97649,4.98615,29798.066247163,0
+CLAR.US,D,20080808,000000,4.99581,4.99581,4.98615,4.98615,13170.160788827,0
+CLAR.US,D,20080811,000000,4.95718,4.95718,4.89902,4.94742,1450987.3652354,0
+CLAR.US,D,20080812,000000,4.90858,4.93785,4.84087,4.93785,30009.969856011,0
+CLAR.US,D,20080813,000000,4.93785,5.08323,4.87014,5.03454,114311.45200758,0
+CLAR.US,D,20080814,000000,5.08323,5.51857,4.98615,5.51857,399199.28344338,0
+CLAR.US,D,20080815,000000,5.48959,5.71233,5.325,5.66394,164147.96710479,0
+CLAR.US,D,20080818,000000,5.66394,5.66394,5.51857,5.56706,3771.0808115027,0
+CLAR.US,D,20080819,000000,5.56706,5.56706,5.56706,5.56706,29694.625149004,0
+CLAR.US,D,20080820,000000,5.56706,5.56706,5.42198,5.42198,8936.1057418777,0
+CLAR.US,D,20080821,000000,5.42198,5.42198,5.325,5.325,825.52022025438,0
+CLAR.US,D,20080822,000000,5.37359,5.37359,5.2768,5.37359,17455.434243603,0
+CLAR.US,D,20080826,000000,5.37359,5.37359,5.17972,5.22831,62721.459654218,0
+CLAR.US,D,20080827,000000,5.22831,5.22831,5.13142,5.22831,8498.2385690907,0
+CLAR.US,D,20080828,000000,5.13142,5.22831,5.13142,5.22831,6043.7721234682,0
+CLAR.US,D,20080829,000000,5.2768,5.2768,5.13142,5.2768,1859.9312018383,0
+CLAR.US,D,20080902,000000,5.17972,5.17972,5.17972,5.17972,3873.5176271547,0
+CLAR.US,D,20080903,000000,5.17972,5.17972,5.03454,5.13142,18576.213520737,0
+CLAR.US,D,20080904,000000,5.03454,5.13142,5.03454,5.13142,1325.6529084377,0
+CLAR.US,D,20080905,000000,4.98615,5.03454,4.93785,5.03454,95719.169966747,0
+CLAR.US,D,20080908,000000,4.93785,5.08323,4.93785,5.08323,2143.1388686409,0
+CLAR.US,D,20080909,000000,5.03454,5.08323,5.03454,5.08323,3923.7317524743,0
+CLAR.US,D,20080910,000000,5.03454,5.08323,4.93785,5.08323,7228.825481011,0
+CLAR.US,D,20080911,000000,4.98615,5.03454,4.93785,5.03454,2787.8882377447,0
+CLAR.US,D,20080915,000000,4.93785,4.94742,4.93785,4.93785,25037.767166864,0
+CLAR.US,D,20080916,000000,4.88946,4.93785,4.88946,4.88946,3651.571193242,0
+CLAR.US,D,20080917,000000,4.87014,4.93785,4.85053,4.86048,20566.701448406,0
+CLAR.US,D,20080918,000000,4.93785,4.93785,4.88946,4.93785,20346.763579506,0
+CLAR.US,D,20080919,000000,4.85053,4.93785,4.85053,4.93785,2945.5605912483,0
+CLAR.US,D,20080922,000000,4.88946,4.93785,4.85053,4.85053,19835.583783753,0
+CLAR.US,D,20080923,000000,4.85053,4.85053,4.85053,4.85053,8882.8787690389,0
+CLAR.US,D,20080924,000000,4.85053,4.85053,4.85053,4.85053,100.42825063922,0
+CLAR.US,D,20080925,000000,4.84087,4.98615,4.84087,4.88946,14558.079212661,0
+CLAR.US,D,20080926,000000,4.98615,4.98615,4.87014,4.98615,725.09196961516,0
+CLAR.US,D,20080929,000000,4.90858,4.98615,4.75404,4.98615,3099.2158147263,0
+CLAR.US,D,20080930,000000,4.75404,4.98615,4.74418,4.98615,130488.43462055,0
+CLAR.US,D,20081001,000000,4.8796,4.8796,4.74418,4.75404,63707.665075495,0
+CLAR.US,D,20081002,000000,4.74418,4.75404,4.69589,4.74418,75219.755446269,0
+CLAR.US,D,20081003,000000,4.84087,4.93785,4.84087,4.93785,371.58452736511,0
+CLAR.US,D,20081006,000000,4.84087,4.84087,4.74418,4.74418,16824.744829589,0
+CLAR.US,D,20081007,000000,4.79248,4.79248,4.74418,4.74418,306848.47700307,0
+CLAR.US,D,20081008,000000,4.74418,4.74418,4.6472,4.67637,6093.9862487878,0
+CLAR.US,D,20081009,000000,4.6472,4.74418,4.6472,4.67637,6872.3051912418,0
+CLAR.US,D,20081010,000000,4.6472,5.03454,4.45343,5.03454,78742.778478693,0
+CLAR.US,D,20081013,000000,4.84087,4.93785,4.50192,4.93785,5370.9028441854,0
+CLAR.US,D,20081014,000000,4.6472,4.84087,4.50192,4.84087,2427.3508179499,0
+CLAR.US,D,20081015,000000,4.59901,4.84087,4.50192,4.74418,3511.9759248535,0
+CLAR.US,D,20081016,000000,4.55061,4.79248,4.55061,4.79248,517.20549079198,0
+CLAR.US,D,20081017,000000,4.79248,4.79248,4.79248,4.79248,100.42825063922,0
+CLAR.US,D,20081020,000000,4.84087,4.84087,4.84087,4.84087,204.87363130401,0
+CLAR.US,D,20081021,000000,4.55061,4.84087,4.55061,4.84087,2020.6164028611,0
+CLAR.US,D,20081022,000000,4.55061,4.56018,4.55061,4.56018,2478.5692257759,0
+CLAR.US,D,20081023,000000,4.69589,4.69589,4.56018,4.56018,18900.596770301,0
+CLAR.US,D,20081024,000000,4.56018,4.84087,4.40544,4.84087,5370.9028441854,0
+CLAR.US,D,20081027,000000,4.59901,4.59901,3.92111,4.35704,28404.122128291,0
+CLAR.US,D,20081028,000000,4.45343,4.93785,4.11488,4.84087,23816.559639091,0
+CLAR.US,D,20081029,000000,4.35704,4.74418,4.35704,4.59901,99072.46925559,0
+CLAR.US,D,20081030,000000,4.84087,4.84087,4.84087,4.84087,1032.4024165712,0
+CLAR.US,D,20081031,000000,4.59901,4.85053,4.59901,4.84087,5578.7893230086,0
+CLAR.US,D,20081103,000000,4.93785,4.93785,4.69589,4.93785,1341.72142854,0
+CLAR.US,D,20081104,000000,4.84087,4.84087,4.84087,4.84087,809.4517001521,0
+CLAR.US,D,20081105,000000,4.84087,4.84087,4.84087,4.84087,294.25477437291,0
+CLAR.US,D,20081106,000000,4.69589,4.88946,4.35704,4.84087,6611.1917395798,0
+CLAR.US,D,20081107,000000,4.59901,4.83131,4.59901,4.83131,2942.5477437291,0
+CLAR.US,D,20081110,000000,4.84087,4.84087,4.55061,4.74418,1032.4024165712,0
+CLAR.US,D,20081112,000000,4.54085,4.65716,4.26016,4.65716,5370.9028441854,0
+CLAR.US,D,20081113,000000,4.35704,4.6472,4.35704,4.52133,6403.3052607566,0
+CLAR.US,D,20081114,000000,4.53119,4.79248,4.35704,4.79248,3615.4170230119,0
+CLAR.US,D,20081118,000000,4.26016,4.79248,4.06639,4.79248,4546.3869064374,0
+CLAR.US,D,20081119,000000,4.6472,4.6472,4.26016,4.26016,4914.9585862834,0
+CLAR.US,D,20081120,000000,4.35704,4.6472,4.06639,4.6472,6299.8641625982,0
+CLAR.US,D,20081121,000000,4.06639,4.35704,4.04697,4.35704,461817.30199943,0
+CLAR.US,D,20081124,000000,4.30855,4.35704,4.18249,4.35704,9191.1934985013,0
+CLAR.US,D,20081125,000000,4.26016,4.35704,4.26016,4.35704,1652.0447230152,0
+CLAR.US,D,20081126,000000,4.26016,4.79248,4.06639,4.79248,154826.21688046,0
+CLAR.US,D,20081128,000000,4.26016,4.79248,4.16318,4.79248,7228.825481011,0
+CLAR.US,D,20081201,000000,4.79248,4.79248,4.7636,4.7636,1102.7021920186,0
+CLAR.US,D,20081202,000000,4.45343,4.84087,4.45343,4.84087,621.65087145677,0
+CLAR.US,D,20081204,000000,4.45343,4.84087,4.45343,4.45343,6920.5107515486,0
+CLAR.US,D,20081205,000000,4.45343,4.45343,4.45343,4.45343,1549.6079073631,0
+CLAR.US,D,20081208,000000,4.45343,4.45343,4.45343,4.45343,517.20549079198,0
+CLAR.US,D,20081210,000000,4.50192,4.50192,4.45343,4.45343,3306.0980110431,0
+CLAR.US,D,20081211,000000,4.45343,4.50192,4.45343,4.45343,4440.9372432663,0
+CLAR.US,D,20081212,000000,4.45343,4.45343,4.45343,4.45343,3202.6569128847,0
+CLAR.US,D,20081215,000000,4.45343,4.45343,4.17293,4.26016,275074.98706583,0
+CLAR.US,D,20081216,000000,4.26016,4.46329,4.26016,4.46329,4750.2562552351,0
+CLAR.US,D,20081217,000000,4.35704,4.35704,4.26016,4.35704,53411.760819962,0
+CLAR.US,D,20081218,000000,4.26016,4.26961,4.07604,4.11488,494995.78316311,0
+CLAR.US,D,20081219,000000,4.11488,4.11488,4.02775,4.06639,159831.56089232,0
+CLAR.US,D,20081222,000000,4.04697,4.06639,3.98892,4.0181,175120.75776963,0
+CLAR.US,D,20081223,000000,3.98892,4.0181,3.98892,3.99858,28247.454057294,0
+CLAR.US,D,20081224,000000,3.99858,4.0181,3.93086,3.96941,19797.42104851,0
+CLAR.US,D,20081226,000000,3.96941,3.96941,3.93086,3.96941,14958.787932712,0
+CLAR.US,D,20081229,000000,3.94072,3.94072,3.89213,3.89213,18990.982195876,0
+CLAR.US,D,20081230,000000,3.63075,4.06639,3.63075,3.96941,319391.96550791,0
+CLAR.US,D,20081231,000000,3.96941,4.16318,3.89213,4.11488,108999.80183128,0
+CLAR.US,D,20090102,000000,4.06639,4.16318,4.06639,4.16318,10498.769321824,0
+CLAR.US,D,20090105,000000,4.21177,4.22152,4.11488,4.11488,28094.803116322,0
+CLAR.US,D,20090106,000000,4.11488,4.21177,3.98892,4.16318,11976.068888727,0
+CLAR.US,D,20090107,000000,4.11488,4.20201,4.11488,4.20201,25339.051918782,0
+CLAR.US,D,20090108,000000,4.16318,4.20201,4.0181,4.06639,46140.755473683,0
+CLAR.US,D,20090109,000000,4.05673,4.05673,3.98892,3.98892,11332.323802129,0
+CLAR.US,D,20090112,000000,3.98892,3.99858,3.88247,3.96941,12937.167247344,0
+CLAR.US,D,20090113,000000,3.96941,4.06639,3.92111,4.06639,17670.350699971,0
+CLAR.US,D,20090114,000000,4.16318,4.16318,4.06639,4.06639,1673.1346556494,0
+CLAR.US,D,20090115,000000,4.16318,4.16318,3.90189,3.90189,32225.417065113,0
+CLAR.US,D,20090116,000000,3.90189,3.96941,3.90189,3.90189,57323.44118236,0
+CLAR.US,D,20090120,000000,3.90189,3.96941,3.90189,3.96941,21173.288082267,0
+CLAR.US,D,20090121,000000,3.96941,3.96941,3.96941,3.96941,100.42825063922,0
+CLAR.US,D,20090122,000000,4.0181,4.0181,3.96941,4.0181,13426.252827958,0
+CLAR.US,D,20090123,000000,4.0181,4.0181,4.0181,4.0181,100.42825063922,0
+CLAR.US,D,20090127,000000,3.96941,4.0181,3.96941,3.99858,61972.264904449,0
+CLAR.US,D,20090128,000000,3.99858,3.99858,3.99858,3.99858,24996.591584102,0
+CLAR.US,D,20090130,000000,4.06639,4.06639,4.06639,4.06639,100.42825063922,0
+CLAR.US,D,20090202,000000,4.06639,4.15361,3.96941,4.15361,2689.4685521183,0
+CLAR.US,D,20090203,000000,4.15361,4.15361,4.0181,4.0181,1673.1346556494,0
+CLAR.US,D,20090204,000000,4.12443,4.12443,4.12443,4.12443,100.42825063922,0
+CLAR.US,D,20090205,000000,4.0181,4.0181,4.0181,4.0181,10329.045578244,0
+CLAR.US,D,20090209,000000,3.98892,4.11488,3.90189,4.11488,26337.308730136,0
+CLAR.US,D,20090210,000000,4.06639,4.06639,4.05673,4.05673,1963.3722999967,0
+CLAR.US,D,20090211,000000,3.97916,4.0181,3.97916,4.0181,13218.366349134,0
+CLAR.US,D,20090212,000000,4.0181,4.0181,3.97916,4.0181,6038.7507109362,0
+CLAR.US,D,20090213,000000,3.98892,4.16318,3.98892,4.0181,1767.5372112503,0
+CLAR.US,D,20090217,000000,4.0181,4.0181,3.97916,3.97916,1451.1882217367,0
+CLAR.US,D,20090218,000000,3.97916,3.97916,3.96941,3.96941,6680.4872325208,0
+CLAR.US,D,20090219,000000,3.96941,3.96941,3.92111,3.93086,20553.645775823,0
+CLAR.US,D,20090220,000000,3.92111,3.92111,3.90189,3.90189,13583.925181461,0
+CLAR.US,D,20090224,000000,3.92111,4.06639,3.90189,3.92111,18374.352736952,0
+CLAR.US,D,20090225,000000,3.88247,4.0181,3.88247,3.92111,13501.574015937,0
+CLAR.US,D,20090226,000000,4.0181,4.06639,3.95048,3.96941,38329.446138964,0
+CLAR.US,D,20090227,000000,3.95048,3.96941,3.92111,3.96941,43650.13485783,0
+CLAR.US,D,20090302,000000,3.93086,3.96941,3.88247,3.88247,28753.612440515,0
+CLAR.US,D,20090303,000000,3.89213,3.89213,3.89213,3.89213,725.09196961516,0
+CLAR.US,D,20090304,000000,3.89213,3.96941,3.89213,3.93086,44913.522250872,0
+CLAR.US,D,20090305,000000,3.90189,3.92111,3.82432,3.82432,15349.453827698,0
+CLAR.US,D,20090306,000000,3.87271,3.90189,3.87271,3.87271,37492.87881114,0
+CLAR.US,D,20090309,000000,3.87271,3.87271,3.87271,3.87271,16885.001779972,0
+CLAR.US,D,20090310,000000,3.82432,3.92111,3.82432,3.92111,5485.3910499141,0
+CLAR.US,D,20090311,000000,3.92111,3.92111,3.87271,3.87271,6817.0696533902,0
+CLAR.US,D,20090312,000000,3.87271,3.87271,3.82432,3.82432,5889.1126174838,0
+CLAR.US,D,20090313,000000,3.87271,3.87271,3.87271,3.87271,266.13486419393,0
+CLAR.US,D,20090316,000000,3.87271,3.87271,3.87271,3.87271,7999.1101634138,0
+CLAR.US,D,20090317,000000,3.82432,3.82432,3.77602,3.82432,6195.4187819334,0
+CLAR.US,D,20090318,000000,3.82432,3.87271,3.77602,3.82432,10403.362483717,0
+CLAR.US,D,20090319,000000,3.82432,3.82432,3.82432,3.82432,9294.6345966597,0
+CLAR.US,D,20090320,000000,3.87271,3.87271,3.82432,3.82432,5679.2175736478,0
+CLAR.US,D,20090323,000000,3.78559,3.87271,3.78559,3.87271,51088.855382678,0
+CLAR.US,D,20090324,000000,3.80501,3.83388,3.77602,3.77602,17669.346417464,0
+CLAR.US,D,20090325,000000,3.87271,3.87271,3.77602,3.87271,4750.2562552351,0
+CLAR.US,D,20090326,000000,3.87271,3.87271,3.77602,3.77602,5659.13192352,0
+CLAR.US,D,20090327,000000,3.73719,3.77602,3.73719,3.77602,5588.8321480725,0
+CLAR.US,D,20090330,000000,3.79525,3.87271,3.77602,3.82432,39762.557275586,0
+CLAR.US,D,20090331,000000,3.77602,3.87271,3.72753,3.72753,56133.366412285,0
+CLAR.US,D,20090401,000000,3.72753,3.87271,3.72753,3.87271,77830.889962889,0
+CLAR.US,D,20090402,000000,3.87271,3.87271,3.84374,3.84374,641.73652158461,0
+CLAR.US,D,20090403,000000,3.84374,3.92111,3.84374,3.87271,25833.158911927,0
+CLAR.US,D,20090406,000000,3.87271,3.92111,3.82432,3.92111,53268.148421549,0
+CLAR.US,D,20090407,000000,3.87271,3.87271,3.82432,3.82432,3727.8966637278,0
+CLAR.US,D,20090408,000000,3.82432,3.87271,3.82432,3.87271,1178.023379998,0
+CLAR.US,D,20090409,000000,3.87271,3.87271,3.87271,3.87271,9812.8443699581,0
+CLAR.US,D,20090413,000000,3.82432,3.82432,3.82432,3.82432,2064.8048331423,0
+CLAR.US,D,20090414,000000,3.82432,3.82432,3.82432,3.82432,11362.452277321,0
+CLAR.US,D,20090415,000000,3.87271,3.87271,3.87271,3.87271,2787.8882377447,0
+CLAR.US,D,20090416,000000,3.87271,3.87271,3.87271,3.87271,13890.231345911,0
+CLAR.US,D,20090417,000000,3.87271,3.96941,3.87271,3.96941,30241.959114989,0
+CLAR.US,D,20090420,000000,3.96941,4.0181,3.87271,3.87271,31039.359425064,0
+CLAR.US,D,20090421,000000,3.87271,4.0181,3.87271,4.0181,51951.534055668,0
+CLAR.US,D,20090422,000000,3.92111,3.92111,3.90189,3.92111,1963.3722999967,0
+CLAR.US,D,20090423,000000,3.96941,4.03741,3.92111,4.0181,28634.102822254,0
+CLAR.US,D,20090424,000000,3.92111,3.96941,3.92111,3.96941,3202.6569128847,0
+CLAR.US,D,20090427,000000,3.96941,4.0181,3.96941,4.0181,4131.6182312975,0
+CLAR.US,D,20090428,000000,3.96941,3.96941,3.92111,3.92111,33680.622416875,0
+CLAR.US,D,20090429,000000,3.88247,3.92111,3.88247,3.88247,46220.093791688,0
+CLAR.US,D,20090430,000000,3.90189,3.92111,3.90189,3.90189,2993.7661515551,0
+CLAR.US,D,20090501,000000,3.92111,4.11488,3.92111,4.07604,57167.777393869,0
+CLAR.US,D,20090504,000000,4.0181,4.0181,3.98892,3.98892,3227.7639755445,0
+CLAR.US,D,20090505,000000,4.06639,4.06639,4.02775,4.02775,6611.1917395798,0
+CLAR.US,D,20090506,000000,4.06639,4.06639,3.99858,3.99858,5164.0206478686,0
+CLAR.US,D,20090507,000000,4.10512,4.14375,4.06639,4.06639,9305.68170423,0
+CLAR.US,D,20090508,000000,4.15361,4.15361,4.15361,4.15361,412.76011012719,0
+CLAR.US,D,20090511,000000,4.15361,4.15361,4.15361,4.15361,5036.4767695568,0
+CLAR.US,D,20090513,000000,4.11488,4.11488,4.11488,4.11488,2064.8048331423,0
+CLAR.US,D,20090514,000000,4.04697,4.04697,4.03741,4.03741,3033.9374518108,0
+CLAR.US,D,20090515,000000,4.04697,4.04697,4.03741,4.03741,16490.31875496,0
+CLAR.US,D,20090518,000000,3.98892,3.98892,3.92111,3.96941,5781.6543892998,0
+CLAR.US,D,20090519,000000,3.98892,3.98892,3.98892,3.98892,775.30609493477,0
+CLAR.US,D,20090520,000000,4.0181,4.0181,3.98892,3.98892,11465.89337548,0
+CLAR.US,D,20090522,000000,3.96941,3.99858,3.96941,3.98892,19571.457484571,0
+CLAR.US,D,20090526,000000,3.96941,3.97916,3.96941,3.97916,517.20549079198,0
+CLAR.US,D,20090527,000000,3.96941,3.98892,3.96941,3.98892,4743.2262776903,0
+CLAR.US,D,20090528,000000,3.96941,3.96941,3.93086,3.93086,21173.288082267,0
+CLAR.US,D,20090529,000000,3.93086,3.93086,3.84374,3.93086,49660.765658588,0
+CLAR.US,D,20090601,000000,3.96941,3.96941,3.87271,3.96941,3120.3057473605,0
+CLAR.US,D,20090602,000000,3.87271,3.87271,3.87271,3.87271,621.65087145677,0
+CLAR.US,D,20090603,000000,3.83388,3.87271,3.83388,3.87271,1636.9804854193,0
+CLAR.US,D,20090605,000000,3.88247,3.92111,3.88247,3.88247,3873.5176271547,0
+CLAR.US,D,20090608,000000,3.88247,3.88247,3.83388,3.87271,3615.4170230119,0
+CLAR.US,D,20090609,000000,3.87271,3.87271,3.87271,3.87271,35118.754966029,0
+CLAR.US,D,20090610,000000,3.87271,3.92111,3.87271,3.92111,4184.8452041363,0
+CLAR.US,D,20090611,000000,3.90189,3.90189,3.90189,3.90189,2737.6741124251,0
+CLAR.US,D,20090612,000000,3.89213,3.89213,3.87271,3.87271,3202.6569128847,0
+CLAR.US,D,20090615,000000,3.87271,3.87271,3.8536,3.8536,64183.694983525,0
+CLAR.US,D,20090616,000000,3.8536,3.87271,3.83388,3.83388,2168.2459313007,0
+CLAR.US,D,20090617,000000,3.87271,3.87271,3.87271,3.87271,5164.0206478686,0
+CLAR.US,D,20090618,000000,3.83388,3.87271,3.83388,3.87271,5992.5537156422,0
+CLAR.US,D,20090619,000000,3.87271,3.87271,3.87271,3.87271,10329.045578244,0
+CLAR.US,D,20090622,000000,3.84374,3.84374,3.83388,3.83388,4746.2391252095,0
+CLAR.US,D,20090623,000000,3.83388,3.83388,3.83388,3.83388,6299.8641625982,0
+CLAR.US,D,20090624,000000,3.87271,4.06639,3.87271,3.90189,126624.95981846,0
+CLAR.US,D,20090625,000000,3.90189,3.93086,3.87271,3.93086,17558.875341761,0
+CLAR.US,D,20090626,000000,3.87271,3.87271,3.83388,3.83388,12775.477763816,0
+CLAR.US,D,20090629,000000,3.8536,3.8536,3.83388,3.83388,5781.6543892998,0
+CLAR.US,D,20090630,000000,3.83388,3.87271,3.66949,3.66949,61549.461969259,0
+CLAR.US,D,20090701,000000,3.87271,3.87271,3.84374,3.87271,22868.516953057,0
+CLAR.US,D,20090702,000000,3.8536,3.87271,3.82432,3.82432,12808.619086526,0
+CLAR.US,D,20090706,000000,3.79525,3.82432,3.79525,3.82432,9973.5295709808,0
+CLAR.US,D,20090708,000000,3.79525,3.79525,3.79525,3.79525,517.20549079198,0
+CLAR.US,D,20090709,000000,3.79525,3.79525,3.77602,3.77602,128797.22287978,0
+CLAR.US,D,20090710,000000,3.74685,3.77602,3.74685,3.77602,48984.883531785,0
+CLAR.US,D,20090713,000000,3.77602,3.84374,3.77602,3.84374,13214.349219108,0
+CLAR.US,D,20090714,000000,3.84374,3.84374,3.84374,3.84374,5164.0206478686,0
+CLAR.US,D,20090715,000000,3.87271,3.87271,3.80501,3.80501,1885.0382644981,0
+CLAR.US,D,20090717,000000,3.82432,3.82432,3.82432,3.82432,1032.4024165712,0
+CLAR.US,D,20090720,000000,3.79525,3.82432,3.79525,3.82432,258.10060414279,0
+CLAR.US,D,20090721,000000,3.82432,3.88247,3.82432,3.88247,131353.12185856,0
+CLAR.US,D,20090722,000000,3.8536,3.87271,3.84374,3.84374,19106.474684112,0
+CLAR.US,D,20090723,000000,3.82432,3.86306,3.82432,3.86306,1341.72142854,0
+CLAR.US,D,20090724,000000,3.87271,3.89213,3.86306,3.86306,4237.0678944686,0
+CLAR.US,D,20090727,000000,3.86306,3.87271,3.78559,3.87271,3356.3121363627,0
+CLAR.US,D,20090728,000000,3.87271,3.87271,3.82432,3.8536,48366.245507848,0
+CLAR.US,D,20090729,000000,3.87271,3.87271,3.86306,3.87271,8263.2364625949,0
+CLAR.US,D,20090730,000000,3.8536,3.87271,3.8536,3.87271,260933.68509332,0
+CLAR.US,D,20090731,000000,3.87271,4.06639,3.87271,4.03741,70232.488519526,0
+CLAR.US,D,20090803,000000,3.87271,4.06639,3.87271,4.0181,40630.257361109,0
+CLAR.US,D,20090804,000000,4.04697,4.04697,4.0181,4.0181,11312.238152002,0
+CLAR.US,D,20090805,000000,4.0859,4.0859,4.06639,4.06639,8861.7888364047,0
+CLAR.US,D,20090806,000000,4.06639,4.15361,3.96941,4.13419,55736.674822261,0
+CLAR.US,D,20090807,000000,4.06639,4.13419,3.97916,4.11488,21741.711980885,0
+CLAR.US,D,20090811,000000,4.06639,4.11488,4.06639,4.11488,18591.277758332,0
+CLAR.US,D,20090812,000000,4.11488,4.11488,4.10512,4.10512,1808.7127940123,0
+CLAR.US,D,20090813,000000,4.0859,4.0859,4.06639,4.0859,10071.949256608,0
+CLAR.US,D,20090814,000000,4.11488,4.11488,4.06639,4.09536,9478.4182953295,0
+CLAR.US,D,20090817,000000,4.09536,4.09536,4.04697,4.06639,16783.569246826,0
+CLAR.US,D,20090818,000000,4.04697,4.04697,4.0181,4.0181,4648.8237220894,0
+CLAR.US,D,20090819,000000,4.06639,4.06639,3.96941,4.06639,10039.812216403,0
+CLAR.US,D,20090820,000000,3.96941,3.96941,3.89213,3.96941,76165.789567291,0
+CLAR.US,D,20090821,000000,4.0181,4.0181,3.96941,3.96941,24880.09481336,0
+CLAR.US,D,20090824,000000,3.96941,3.96941,3.96941,3.96941,1032.4024165712,0
+CLAR.US,D,20090825,000000,3.96941,4.0181,3.96941,4.0181,621.65087145677,0
+CLAR.US,D,20090826,000000,3.96941,3.96941,3.96941,3.96941,204.87363130401,0
+CLAR.US,D,20090827,000000,4.04697,4.11488,4.04697,4.11488,12446.073101719,0
+CLAR.US,D,20090828,000000,4.11488,4.16318,4.11488,4.16318,14851.329704528,0
+CLAR.US,D,20090831,000000,4.16318,4.16318,4.11488,4.14375,3408.5348266951,0
+CLAR.US,D,20090901,000000,4.16318,4.16318,4.0181,4.14375,18267.898791274,0
+CLAR.US,D,20090902,000000,4.16318,4.16318,4.16318,4.16318,1074.5822818396,0
+CLAR.US,D,20090903,000000,4.16318,4.16318,4.16318,4.16318,1673.1346556494,0
+CLAR.US,D,20090904,000000,4.16318,4.21177,4.16318,4.21177,2251.6013793313,0
+CLAR.US,D,20090908,000000,4.16318,4.16318,4.16318,4.16318,258.10060414279,0
+CLAR.US,D,20090909,000000,4.16318,4.16318,4.07604,4.07604,4892.8643711427,0
+CLAR.US,D,20090911,000000,4.07604,4.16318,4.07604,4.16318,16505.382992556,0
+CLAR.US,D,20090914,000000,4.06639,4.16318,4.06639,4.06639,2406.2608853157,0
+CLAR.US,D,20090915,000000,4.06639,4.06639,4.06639,4.06639,103646.9760722,0
+CLAR.US,D,20090916,000000,4.06639,4.16318,4.06639,4.07604,2095.9375908405,0
+CLAR.US,D,20090917,000000,4.07604,4.11488,4.06639,4.06639,11240.934094048,0
+CLAR.US,D,20090918,000000,4.06639,4.06639,4.06639,4.06639,21720.62204825,0
+CLAR.US,D,20090921,000000,4.0859,4.0859,4.0859,4.0859,1963.3722999967,0
+CLAR.US,D,20090922,000000,4.0859,4.0859,4.0859,4.0859,5164.0206478686,0
+CLAR.US,D,20090923,000000,4.03741,4.0859,4.03741,4.0859,775.30609493477,0
+CLAR.US,D,20090924,000000,4.0859,4.0859,4.0859,4.0859,9191.1934985013,0
+CLAR.US,D,20090925,000000,4.03741,4.03741,4.03741,4.03741,1239.284612888,0
+CLAR.US,D,20090928,000000,4.03741,4.03741,4.03741,4.03741,309.31901196879,0
+CLAR.US,D,20090929,000000,4.03741,4.16318,4.03741,4.11488,60430.691257138,0
+CLAR.US,D,20090930,000000,4.16318,4.35704,4.16318,4.26016,229370.09019993,0
+CLAR.US,D,20091001,000000,4.22152,4.30855,4.22152,4.22152,2635.2372967731,0
+CLAR.US,D,20091002,000000,4.22152,4.26016,4.22152,4.24054,17005.515680739,0
+CLAR.US,D,20091005,000000,4.23078,4.30855,4.23078,4.30855,5694.2818112437,0
+CLAR.US,D,20091006,000000,4.26016,4.30855,4.26016,4.26016,5697.2946587629,0
+CLAR.US,D,20091007,000000,4.30855,4.30855,4.30855,4.30855,1032.4024165712,0
+CLAR.US,D,20091008,000000,4.30855,4.30855,4.22152,4.23078,6495.6992513447,0
+CLAR.US,D,20091009,000000,4.26016,4.30855,4.22152,4.30855,15153.618738952,0
+CLAR.US,D,20091012,000000,4.22152,4.26016,4.22152,4.26016,2685.4514220927,0
+CLAR.US,D,20091013,000000,4.26016,4.26016,4.26016,4.26016,1219.1989627601,0
+CLAR.US,D,20091014,000000,4.26016,4.26016,4.26016,4.26016,1630.9547903809,0
+CLAR.US,D,20091015,000000,4.26016,4.40544,4.26016,4.40544,22541.120855973,0
+CLAR.US,D,20091016,000000,4.35704,4.43431,4.35704,4.35704,2014.5907078227,0
+CLAR.US,D,20091019,000000,4.35704,4.35704,4.35704,4.35704,1032.4024165712,0
+CLAR.US,D,20091020,000000,4.40544,4.45343,4.40544,4.43431,3018.8732142149,0
+CLAR.US,D,20091021,000000,4.35704,4.84087,4.35704,4.45343,113468.85898472,0
+CLAR.US,D,20091022,000000,4.40544,4.45343,4.3665,4.3665,4878.8044160533,0
+CLAR.US,D,20091023,000000,4.3665,4.45343,4.35704,4.45343,20284.498064109,0
+CLAR.US,D,20091026,000000,4.37606,4.37606,4.30855,4.30855,2271.6870294591,0
+CLAR.US,D,20091027,000000,4.35704,4.45343,4.26016,4.44397,53242.037076382,0
+CLAR.US,D,20091028,000000,4.45343,4.45343,4.43431,4.43431,7520.0674078647,0
+CLAR.US,D,20091029,000000,4.30855,4.30855,4.2503,4.30855,2977.6976314528,0
+CLAR.US,D,20091030,000000,4.26016,4.26016,4.26016,4.26016,1019.3467439881,0
+CLAR.US,D,20091102,000000,4.40544,4.45343,4.26016,4.43431,9246.4290363529,0
+CLAR.US,D,20091103,000000,4.26016,4.50192,4.26016,4.35704,29886.443107726,0
+CLAR.US,D,20091105,000000,4.35704,4.35704,4.35704,4.35704,1032.4024165712,0
+CLAR.US,D,20091106,000000,4.35704,4.45343,4.35704,4.35704,8593.645407198,0
+CLAR.US,D,20091109,000000,4.45343,4.45343,4.45343,4.45343,5977.4894780463,0
+CLAR.US,D,20091110,000000,4.42465,4.45343,4.40544,4.40544,23834.636724206,0
+CLAR.US,D,20091112,000000,4.32786,4.32786,4.16318,4.16318,35631.943326795,0
+CLAR.US,D,20091113,000000,4.16318,4.16318,4.16318,4.16318,124436.62823703,0
+CLAR.US,D,20091116,000000,4.11488,4.16318,3.98892,4.16318,11618.544316452,0
+CLAR.US,D,20091117,000000,4.07604,4.07604,4.07604,4.07604,150.64237595883,0
+CLAR.US,D,20091118,000000,4.16318,4.17293,4.11488,4.16318,404725.85007605,0
+CLAR.US,D,20091119,000000,4.11488,4.26016,4.11488,4.26016,179582.78494553,0
+CLAR.US,D,20091120,000000,4.26016,4.35704,4.26016,4.35704,2584.0188889471,0
+CLAR.US,D,20091123,000000,4.34708,4.45343,4.16318,4.45343,19655.817215108,0
+CLAR.US,D,20091124,000000,4.35704,4.45343,4.26016,4.26016,5749.5173490953,0
+CLAR.US,D,20091125,000000,4.30855,4.40544,4.30855,4.35704,9108.8423329772,0
+CLAR.US,D,20091127,000000,4.35704,4.35704,4.35704,4.35704,6482.6435787616,0
+CLAR.US,D,20091130,000000,4.35704,4.44397,4.35704,4.44397,7852.4849174805,0
+CLAR.US,D,20091201,000000,4.44397,4.44397,4.43431,4.43431,386.64876496099,0
+CLAR.US,D,20091202,000000,4.35704,4.35704,4.23078,4.26016,9923.3154456612,0
+CLAR.US,D,20091203,000000,4.26016,4.30855,4.26016,4.30855,6975.7462894002,0
+CLAR.US,D,20091204,000000,4.30855,4.35704,4.30855,4.35704,13012.488435324,0
+CLAR.US,D,20091207,000000,4.44397,4.44397,4.44397,4.44397,135.57813836295,0
+CLAR.US,D,20091208,000000,4.44397,4.45343,4.22152,4.45343,1166.9762724277,0
+CLAR.US,D,20091209,000000,4.45343,4.45343,4.45343,4.45343,204.87363130401,0
+CLAR.US,D,20091214,000000,4.23078,4.45343,4.23078,4.45343,3669.6482783571,0
+CLAR.US,D,20091216,000000,4.45343,4.45343,4.45343,4.45343,31533.466418209,0
+CLAR.US,D,20091217,000000,4.22152,4.45343,4.22152,4.45343,1890.0596770301,0
+CLAR.US,D,20091218,000000,4.45343,4.45343,4.26016,4.26016,2342.991087413,0
+CLAR.US,D,20091221,000000,4.26016,4.26016,4.21177,4.21177,3771.0808115027,0
+CLAR.US,D,20091222,000000,4.26016,4.35704,4.26016,4.35704,18796.151389636,0
+CLAR.US,D,20091223,000000,4.30855,4.30855,4.26016,4.30855,15288.192594809,0
+CLAR.US,D,20091224,000000,4.30855,4.30855,4.30855,4.30855,2438.3979255202,0
+CLAR.US,D,20091228,000000,4.21177,4.21177,4.16318,4.16318,31263.314423989,0
+CLAR.US,D,20091229,000000,4.21177,4.21177,4.16318,4.16318,18901.601052808,0
+CLAR.US,D,20091230,000000,4.16318,4.16318,4.11488,4.16318,8107.5726741041,0
+CLAR.US,D,20091231,000000,4.16318,4.16318,4.11488,4.11488,23821.581051623,0
+CLAR.US,D,20100104,000000,4.11488,4.11488,4.0859,4.0859,12290.409313228,0
+CLAR.US,D,20100105,000000,4.09536,4.11488,4.06639,4.06639,16469.228822326,0
+CLAR.US,D,20100106,000000,4.0859,4.09536,4.06639,4.0859,37004.797513034,0
+CLAR.US,D,20100107,000000,4.0859,4.23078,4.0859,4.23078,15905.82633624,0
+CLAR.US,D,20100108,000000,4.26016,4.35704,4.26016,4.35704,3296.0551859792,0
+CLAR.US,D,20100111,000000,4.32786,4.35704,4.03741,4.21177,37621.426971958,0
+CLAR.US,D,20100112,000000,4.26016,4.30855,4.23078,4.26016,81274.574677307,0
+CLAR.US,D,20100113,000000,4.23078,4.26016,4.23078,4.26016,5741.4830890441,0
+CLAR.US,D,20100114,000000,4.30855,4.30855,4.23078,4.26961,37313.112242495,0
+CLAR.US,D,20100115,000000,4.26961,4.27947,4.26016,4.27947,14233.695963097,0
+CLAR.US,D,20100119,000000,4.29879,4.33722,4.27947,4.33722,24024.446117914,0
+CLAR.US,D,20100120,000000,4.35704,4.45343,4.22152,4.22152,88689.192422001,0
+CLAR.US,D,20100121,000000,4.35704,4.37606,4.27947,4.27947,16524.464360177,0
+CLAR.US,D,20100122,000000,4.27947,4.35704,4.27947,4.35704,8592.6411246916,0
+CLAR.US,D,20100125,000000,4.26016,4.26016,4.21177,4.26016,8099.538414053,0
+CLAR.US,D,20100126,000000,4.2503,4.2503,4.2503,4.2503,1058.5137617374,0
+CLAR.US,D,20100127,000000,4.22152,4.23078,4.22152,4.22152,3822.2992193287,0
+CLAR.US,D,20100128,000000,4.22152,4.24054,4.21177,4.22152,15911.852031278,0
+CLAR.US,D,20100129,000000,4.24054,4.24054,4.21177,4.21177,3130.3485724245,0
+CLAR.US,D,20100201,000000,4.21177,4.23078,4.21177,4.21177,20146.911360734,0
+CLAR.US,D,20100202,000000,4.22152,4.22152,4.22152,4.22152,5267.461746027,0
+CLAR.US,D,20100203,000000,4.22152,4.22152,4.21177,4.22152,8717.1721554842,0
+CLAR.US,D,20100204,000000,4.21177,4.21177,4.21177,4.21177,6066.8706211152,0
+CLAR.US,D,20100205,000000,4.35704,4.45343,4.35704,4.35704,7166.5599656147,0
+CLAR.US,D,20100208,000000,4.30855,4.30855,4.26016,4.26016,4832.6074207592,0
+CLAR.US,D,20100209,000000,4.30855,4.30855,4.21177,4.21177,1736.4044535521,0
+CLAR.US,D,20100210,000000,4.21177,4.30855,4.21177,4.30855,1559.6507324271,0
+CLAR.US,D,20100211,000000,4.21177,4.30855,4.21177,4.30855,1656.0618530407,0
+CLAR.US,D,20100212,000000,4.22152,4.22152,4.22152,4.22152,750.19903227497,0
+CLAR.US,D,20100216,000000,4.22152,4.22152,4.22152,4.22152,775.30609493477,0
+CLAR.US,D,20100218,000000,4.30855,4.30855,4.22152,4.22152,422.80293519111,0
+CLAR.US,D,20100219,000000,4.22152,4.22152,4.22152,4.22152,568.42389861798,0
+CLAR.US,D,20100222,000000,4.22152,4.30855,4.22152,4.30855,803.42600511375,0
+CLAR.US,D,20100223,000000,4.30855,4.30855,4.16318,4.21177,57312.394074789,0
+CLAR.US,D,20100224,000000,4.26016,4.35704,4.21177,4.30855,16657.029651021,0
+CLAR.US,D,20100226,000000,4.26016,4.26016,4.16318,4.26016,12600.732607703,0
+CLAR.US,D,20100301,000000,4.45343,4.45343,4.40544,4.40544,3617.4255880247,0
+CLAR.US,D,20100302,000000,4.26016,4.30855,4.22152,4.22152,9988.5938085767,0
+CLAR.US,D,20100303,000000,4.22152,4.22152,4.21177,4.21177,8155.778234411,0
+CLAR.US,D,20100304,000000,4.21177,4.21177,4.21177,4.21177,6195.4187819334,0
+CLAR.US,D,20100305,000000,4.26016,4.26016,4.21177,4.26016,3408.5348266951,0
+CLAR.US,D,20100308,000000,4.26016,4.26016,4.26016,4.26016,2685.4514220927,0
+CLAR.US,D,20100309,000000,4.26016,4.55061,4.26016,4.35704,360428.95728411,0
+CLAR.US,D,20100310,000000,4.30855,4.45343,4.30855,4.40544,48449.600955879,0
+CLAR.US,D,20100311,000000,4.45343,4.45343,4.35704,4.45343,11606.492926375,0
+CLAR.US,D,20100312,000000,4.50192,4.50192,4.35704,4.45343,15827.492300741,0
+CLAR.US,D,20100316,000000,4.29879,4.4149,4.26016,4.35704,3771.0808115027,0
+CLAR.US,D,20100317,000000,4.40544,4.40544,4.35704,4.40544,2168.2459313007,0
+CLAR.US,D,20100318,000000,4.40544,4.40544,4.26016,4.34708,6834.1424559989,0
+CLAR.US,D,20100319,000000,4.35704,4.50192,4.35704,4.50192,37507.943048736,0
+CLAR.US,D,20100322,000000,4.50192,4.50192,4.26016,4.50192,2364.0810200472,0
+CLAR.US,D,20100323,000000,4.23078,4.50192,4.23078,4.483,12335.602026016,0
+CLAR.US,D,20100324,000000,4.43431,4.50192,4.43431,4.50192,39868.006938757,0
+CLAR.US,D,20100325,000000,4.26016,4.50192,4.26016,4.44397,7386.4978345146,0
+CLAR.US,D,20100326,000000,4.50192,4.6472,4.50192,4.6472,53396.696582367,0
+CLAR.US,D,20100329,000000,4.6472,4.74418,4.26961,4.63754,56662.623293154,0
+CLAR.US,D,20100330,000000,4.62788,4.6472,4.62788,4.63754,17133.059559051,0
+CLAR.US,D,20100331,000000,4.59901,4.69589,4.59901,4.6472,10915.546561977,0
+CLAR.US,D,20100401,000000,4.6472,4.85053,4.59901,4.85053,276529.18813509,0
+CLAR.US,D,20100405,000000,4.87014,4.88946,4.79248,4.84087,27418.92098952,0
+CLAR.US,D,20100406,000000,4.79248,4.84087,4.7636,4.84087,4898.8900661811,0
+CLAR.US,D,20100407,000000,4.83131,4.93785,4.6472,4.88946,32084.817514218,0
+CLAR.US,D,20100408,000000,4.6472,4.88946,4.6472,4.88946,1678.1560681813,0
+CLAR.US,D,20100409,000000,4.84087,4.84087,4.69589,4.84087,8059.3671137973,0
+CLAR.US,D,20100412,000000,4.69589,4.88946,4.69589,4.88946,2685.4514220927,0
+CLAR.US,D,20100413,000000,4.84087,4.84087,4.84087,4.84087,481.05132056186,0
+CLAR.US,D,20100414,000000,4.84087,4.84087,4.6472,4.80224,10239.664435175,0
+CLAR.US,D,20100416,000000,4.69589,4.84087,4.66681,4.84087,24117.844391009,0
+CLAR.US,D,20100419,000000,4.74418,4.88946,4.6472,4.88946,21849.170209068,0
+CLAR.US,D,20100420,000000,4.88946,4.88946,4.83131,4.88946,20925.230303188,0
+CLAR.US,D,20100421,000000,4.93785,5.00557,4.88946,4.98615,24289.576699602,0
+CLAR.US,D,20100422,000000,4.65716,4.8796,4.65716,4.87014,21669.403640425,0
+CLAR.US,D,20100423,000000,4.8796,4.92809,4.8796,4.92809,11465.89337548,0
+CLAR.US,D,20100426,000000,5.02498,5.03454,4.98615,4.98615,4771.3461878693,0
+CLAR.US,D,20100427,000000,4.98615,4.98615,4.93785,4.98615,4026.1685681263,0
+CLAR.US,D,20100428,000000,4.88946,5.08323,4.88946,5.08323,5632.0162958474,0
+CLAR.US,D,20100429,000000,5.08323,5.37359,5.08323,5.325,16036.38306207,0
+CLAR.US,D,20100430,000000,5.325,5.325,5.17972,5.17972,6710.6157077126,0
+CLAR.US,D,20100503,000000,5.17972,5.17972,5.13142,5.17972,2168.2459313007,0
+CLAR.US,D,20100504,000000,5.13142,5.17972,4.93785,5.03454,26453.805500877,0
+CLAR.US,D,20100505,000000,4.99581,5.03454,4.98615,4.98615,6205.4616069973,0
+CLAR.US,D,20100506,000000,4.93785,4.93785,4.93785,4.93785,3822.2992193287,0
+CLAR.US,D,20100507,000000,4.88946,4.88946,4.69589,4.84087,7080.1916700649,0
+CLAR.US,D,20100510,000000,4.93785,5.89634,4.93785,5.80922,1144588.8067952,0
+CLAR.US,D,20100511,000000,5.80922,5.85751,5.61545,5.63477,206539.73598211,0
+CLAR.US,D,20100512,000000,5.76063,5.906,5.76063,5.906,567505.98440713,0
+CLAR.US,D,20100513,000000,5.906,6.00299,5.85751,5.96406,278066.74465238,0
+CLAR.US,D,20100514,000000,6.00299,6.00299,5.906,6.00299,32291.699710534,0
+CLAR.US,D,20100517,000000,6.05148,6.05148,5.906,6.00299,42159.779618344,0
+CLAR.US,D,20100518,000000,6.00299,6.75786,5.9544,6.65131,295154.61149864,0
+CLAR.US,D,20100519,000000,6.65131,6.87407,6.632,6.72909,342448.28328966,0
+CLAR.US,D,20100520,000000,6.72909,6.77728,6.09948,6.29315,83848.550741191,0
+CLAR.US,D,20100521,000000,6.29315,6.58391,6.14817,6.43842,43830.905708981,0
+CLAR.US,D,20100524,000000,6.43842,6.58391,6.43842,6.48691,14286.922935935,0
+CLAR.US,D,20100525,000000,6.14817,6.45784,6.14817,6.45784,31650.967471456,0
+CLAR.US,D,20100526,000000,6.58391,6.58391,6.45784,6.53532,28540.70454916,0
+CLAR.US,D,20100527,000000,6.58391,6.632,6.39023,6.43842,55179.298031212,0
+CLAR.US,D,20100528,000000,6.58391,6.87407,6.58391,6.632,122099.66284466,0
+CLAR.US,D,20100601,000000,6.70947,6.87407,6.70947,6.85494,148794.49614707,0
+CLAR.US,D,20100602,000000,6.9807,7.08705,6.87407,6.96149,229192.3321963,0
+CLAR.US,D,20100603,000000,6.9807,7.55186,6.9807,7.48425,309806.08898439,0
+CLAR.US,D,20100604,000000,7.48425,7.53244,7.19379,7.2615,88596.798431413,0
+CLAR.US,D,20100607,000000,7.16452,7.16452,6.16719,6.58391,195853.16583159,0
+CLAR.US,D,20100608,000000,6.58391,6.58391,6.21598,6.24485,67605.285482804,0
+CLAR.US,D,20100609,000000,6.29315,6.53532,6.19626,6.29315,137416.97963215,0
+CLAR.US,D,20100610,000000,6.39023,6.39023,6.24485,6.29315,34862.662926898,0
+CLAR.US,D,20100611,000000,6.29315,6.29315,6.235,6.24485,19219.958607334,0
+CLAR.US,D,20100614,000000,6.19626,6.34164,6.05148,6.18681,32705.464103168,0
+CLAR.US,D,20100615,000000,6.13852,6.26427,6.05148,6.235,43574.813669851,0
+CLAR.US,D,20100616,000000,6.13852,6.29315,5.96406,6.00299,82334.092721551,0
+CLAR.US,D,20100617,000000,6.0705,6.16719,5.80922,6.08992,206245.48120774,0
+CLAR.US,D,20100618,000000,6.12876,6.12876,5.9544,6.02201,25495.719989779,0
+CLAR.US,D,20100621,000000,6.02201,6.24485,5.99313,6.19626,24273.508179499,0
+CLAR.US,D,20100622,000000,6.18681,6.36086,6.18681,6.25461,85375.060150907,0
+CLAR.US,D,20100623,000000,6.32253,6.36086,6.10924,6.29315,53371.589519707,0
+CLAR.US,D,20100624,000000,6.39023,6.39023,6.26427,6.33189,43648.126292817,0
+CLAR.US,D,20100625,000000,6.39023,6.42887,6.29315,6.40945,61758.352730588,0
+CLAR.US,D,20100628,000000,6.42887,6.65131,6.42887,6.64175,59631.28238205,0
+CLAR.US,D,20100629,000000,6.58391,6.68069,6.40945,6.516,60209.749105731,0
+CLAR.US,D,20100630,000000,6.54497,6.68069,6.53532,6.68069,92138.902831458,0
+CLAR.US,D,20100701,000000,6.73854,6.7482,6.53532,6.53532,78738.761348667,0
+CLAR.US,D,20100702,000000,6.54497,6.62254,6.29315,6.37062,54346.747833414,0
+CLAR.US,D,20100706,000000,6.42887,6.42887,5.88659,5.97372,159564.42174561,0
+CLAR.US,D,20100707,000000,5.87703,6.02201,5.87703,6.00299,247549.61213064,0
+CLAR.US,D,20100708,000000,6.10924,6.10924,5.906,6.00299,175286.46438319,0
+CLAR.US,D,20100709,000000,6.13852,6.47726,6.13852,6.42887,41329.237985558,0
+CLAR.US,D,20100712,000000,6.39023,6.39959,6.10924,6.26427,37040.951683264,0
+CLAR.US,D,20100713,000000,6.30291,6.39023,6.09948,6.31267,36426.330789351,0
+CLAR.US,D,20100714,000000,6.34164,6.45784,6.26427,6.39959,32382.08513611,0
+CLAR.US,D,20100715,000000,6.41921,6.41921,6.29315,6.33189,17182.269401864,0
+CLAR.US,D,20100716,000000,6.27383,6.36086,6.17705,6.28339,45781.222336394,0
+CLAR.US,D,20100719,000000,6.29315,6.39023,6.28339,6.38038,13635.143589287,0
+CLAR.US,D,20100720,000000,6.30291,6.39023,6.30291,6.39023,14891.501004783,0
+CLAR.US,D,20100721,000000,6.3514,6.39023,6.30291,6.32253,12574.621262537,0
+CLAR.US,D,20100722,000000,6.34164,6.48691,6.34164,6.48691,45512.074624681,0
+CLAR.US,D,20100723,000000,6.48691,6.516,6.39959,6.48691,30637.646422507,0
+CLAR.US,D,20100726,000000,6.43842,6.54497,6.43842,6.50644,36631.204420656,0
+CLAR.US,D,20100727,000000,6.44818,6.4674,6.43842,6.43842,18999.016455927,0
+CLAR.US,D,20100728,000000,6.43842,6.4674,6.39023,6.39959,63624.309627465,0
+CLAR.US,D,20100729,000000,6.54497,6.68069,6.52566,6.64175,48519.900731326,0
+CLAR.US,D,20100730,000000,6.66107,6.66107,6.56409,6.57405,2179.2930388711,0
+CLAR.US,D,20100802,000000,5.99313,6.68069,5.99313,6.516,34769.264653805,0
+CLAR.US,D,20100803,000000,6.48691,6.75786,6.43842,6.7482,55582.015316276,0
+CLAR.US,D,20100804,000000,6.70947,6.73854,6.44818,6.60312,16214.141065702,0
+CLAR.US,D,20100805,000000,6.77728,6.77728,6.39023,6.57405,126018.3731846,0
+CLAR.US,D,20100806,000000,6.30291,6.67083,6.30291,6.43842,10237.655870162,0
+CLAR.US,D,20100809,000000,6.61278,6.61278,6.39023,6.39023,25346.081896326,0
+CLAR.US,D,20100810,000000,6.44818,6.44818,6.0705,6.16719,32859.119326647,0
+CLAR.US,D,20100811,000000,6.17705,6.19626,6.09948,6.09948,16319.590728873,0
+CLAR.US,D,20100812,000000,6.06064,6.12876,6.03187,6.05148,11373.499384892,0
+CLAR.US,D,20100813,000000,6.08016,6.21598,6.08016,6.09948,26099.29377612,0
+CLAR.US,D,20100816,000000,6.19626,6.19626,6.09948,6.13852,7801.2665096545,0
+CLAR.US,D,20100817,000000,6.71933,6.71933,6.26427,6.33189,24533.617348655,0
+CLAR.US,D,20100818,000000,6.20602,6.32253,6.16719,6.22544,4610.6609868465,0
+CLAR.US,D,20100819,000000,6.33189,6.33189,6.09948,6.18681,8760.3563032591,0
+CLAR.US,D,20100820,000000,6.10924,6.18681,6.0705,6.10924,25262.726448296,0
+CLAR.US,D,20100823,000000,6.06064,6.13852,6.05148,6.08992,1032.4024165712,0
+CLAR.US,D,20100824,000000,6.05148,6.119,5.92533,5.97372,14973.852170308,0
+CLAR.US,D,20100825,000000,6.01235,6.06064,5.906,5.97372,18606.341995929,0
+CLAR.US,D,20100826,000000,5.89634,6.00299,5.8382,5.8382,20138.877100683,0
+CLAR.US,D,20100827,000000,5.75107,6.19626,5.71233,6.09948,37959.870176612,0
+CLAR.US,D,20100830,000000,6.04182,6.19626,6.04182,6.10924,6835.1467385052,0
+CLAR.US,D,20100831,000000,5.93489,6.19626,5.93489,6.0705,13892.239910924,0
+CLAR.US,D,20100901,000000,6.06064,6.13852,5.906,5.99313,106649.78076632,0
+CLAR.US,D,20100902,000000,5.94474,6.16719,5.80922,6.10924,13976.599641461,0
+CLAR.US,D,20100903,000000,6.09948,6.30291,6.05148,6.20602,35180.016198918,0
+CLAR.US,D,20100907,000000,6.24485,6.27383,5.97372,6.10924,49758.181061707,0
+CLAR.US,D,20100908,000000,6.20602,6.20602,6.09948,6.14817,8049.3242887334,0
+CLAR.US,D,20100909,000000,6.10924,6.18681,6.04182,6.119,2434.3807954947,0
+CLAR.US,D,20100910,000000,6.08992,6.15753,5.96406,5.96406,5383.9585167685,0
+CLAR.US,D,20100913,000000,6.01235,6.14817,5.98338,6.05148,5235.3247058225,0
+CLAR.US,D,20100914,000000,6.13852,6.13852,5.93489,6.08992,24703.341092235,0
+CLAR.US,D,20100915,000000,6.05148,6.05148,5.9544,5.9544,8425.9302286305,0
+CLAR.US,D,20100916,000000,6.03187,6.04182,5.89634,5.9544,23895.897957096,0
+CLAR.US,D,20100917,000000,5.88659,6.03187,5.78951,5.78951,64877.654195442,0
+CLAR.US,D,20100920,000000,5.8382,6.05148,5.80922,6.01235,18556.127870609,0
+CLAR.US,D,20100921,000000,5.96406,6.04182,5.81908,5.94474,6475.6136012168,0
+CLAR.US,D,20100922,000000,5.94474,5.9544,5.8382,5.8382,4750.2562552351,0
+CLAR.US,D,20100923,000000,5.86717,5.906,5.79936,5.88659,41259.942492617,0
+CLAR.US,D,20100924,000000,5.9544,6.05148,5.85751,6.00299,31724.280094423,0
+CLAR.US,D,20100927,000000,5.81908,6.14817,5.80922,6.05148,65266.311525416,0
+CLAR.US,D,20100928,000000,6.09948,6.28339,6.05148,6.235,51790.848854645,0
+CLAR.US,D,20100929,000000,6.25461,6.45784,6.14817,6.27383,71729.873736556,0
+CLAR.US,D,20100930,000000,6.39023,6.39023,6.20602,6.34164,75984.014433633,0
+CLAR.US,D,20101001,000000,6.15753,6.59346,6.15753,6.55443,62500.517502812,0
+CLAR.US,D,20101004,000000,6.66107,7.06793,6.64175,6.8645,69843.831189551,0
+CLAR.US,D,20101005,000000,6.87407,7.0289,6.79679,6.8645,49708.971218895,0
+CLAR.US,D,20101006,000000,6.79679,6.85494,6.47726,6.48691,29717.723646652,0
+CLAR.US,D,20101007,000000,6.52566,6.53532,6.17705,6.48691,13870.145695783,0
+CLAR.US,D,20101008,000000,6.4674,6.50644,6.30291,6.44818,38386.690241829,0
+CLAR.US,D,20101011,000000,6.39959,6.69991,6.39959,6.53532,43522.590979519,0
+CLAR.US,D,20101012,000000,6.53532,6.632,6.53532,6.56409,15298.235419873,0
+CLAR.US,D,20101013,000000,6.52566,6.80635,6.17705,6.70947,70950.550511595,0
+CLAR.US,D,20101014,000000,6.77728,6.85494,6.72909,6.72909,18688.693161453,0
+CLAR.US,D,20101015,000000,6.66107,6.76772,6.53532,6.76772,17743.663322937,0
+CLAR.US,D,20101018,000000,6.78703,7.19379,6.72909,6.76772,26036.023978218,0
+CLAR.US,D,20101019,000000,6.76772,6.93211,6.56409,6.68069,17335.924625342,0
+CLAR.US,D,20101020,000000,6.67083,6.97105,6.67083,6.88392,56334.222913563,0
+CLAR.US,D,20101021,000000,6.9807,6.9807,6.8645,6.8645,10687.574433026,0
+CLAR.US,D,20101022,000000,6.92256,6.92256,6.68069,6.73854,16294.483666214,0
+CLAR.US,D,20101025,000000,6.88392,6.88392,6.53532,6.76772,26555.238034022,0
+CLAR.US,D,20101026,000000,6.68069,6.78703,6.66107,6.68069,7747.0352543094,0
+CLAR.US,D,20101027,000000,6.68069,6.77728,6.53532,6.72909,8245.1593774799,0
+CLAR.US,D,20101028,000000,6.76772,6.81601,6.62254,6.71933,29157.334008085,0
+CLAR.US,D,20101029,000000,6.76772,6.92256,6.76772,6.89358,26541.178078933,0
+CLAR.US,D,20101101,000000,6.97105,7.01954,6.58391,6.58391,21069.846984108,0
+CLAR.US,D,20101102,000000,6.66107,6.76772,6.61278,6.75786,6140.1832440818,0
+CLAR.US,D,20101103,000000,6.87407,6.88392,6.69025,6.81601,5992.5537156422,0
+CLAR.US,D,20101104,000000,6.87407,6.97105,6.75786,6.82577,52803.165621089,0
+CLAR.US,D,20101105,000000,6.8645,6.87407,6.72909,6.8645,108583.02459112,0
+CLAR.US,D,20101108,000000,6.79679,6.92256,6.79679,6.82577,10554.004859676,0
+CLAR.US,D,20101109,000000,6.81601,6.81601,6.53532,6.68069,268232.81034978,0
+CLAR.US,D,20101110,000000,6.68069,6.68069,6.53532,6.59346,90757.010102662,0
+CLAR.US,D,20101111,000000,6.65131,7.01954,6.59346,6.82577,597317.10632689,0
+CLAR.US,D,20101112,000000,6.87407,6.95163,6.73854,6.77728,19512.204816694,0
+CLAR.US,D,20101115,000000,6.71933,6.95163,6.69025,6.88392,18796.151389636,0
+CLAR.US,D,20101116,000000,6.79679,6.9129,6.7482,6.76772,10480.692236709,0
+CLAR.US,D,20101117,000000,6.62254,6.87407,6.58391,6.84508,71013.820309499,0
+CLAR.US,D,20101118,000000,6.8645,6.88392,6.69991,6.7482,10597.18900745,0
+CLAR.US,D,20101119,000000,6.632,6.77728,6.632,6.77728,6216.5087145677,0
+CLAR.US,D,20101122,000000,6.80635,6.83522,6.58391,6.80635,34908.859922193,0
+CLAR.US,D,20101123,000000,6.8645,6.8645,6.7482,6.77728,17679.389242528,0
+CLAR.US,D,20101124,000000,6.87407,6.87407,6.71933,6.81601,18131.316370405,0
+CLAR.US,D,20101126,000000,6.90314,6.9129,6.87407,6.90314,5311.6501763083,0
+CLAR.US,D,20101129,000000,6.92256,6.94187,6.77728,6.83522,15323.342482532,0
+CLAR.US,D,20101130,000000,6.78703,6.94187,6.71933,6.71933,144004.06859158,0
+CLAR.US,D,20101201,000000,6.82577,6.92256,6.77728,6.87407,51846.084392497,0
+CLAR.US,D,20101202,000000,6.85494,6.95163,6.84508,6.8645,9764.6388096513,0
+CLAR.US,D,20101203,000000,6.95163,7.20335,6.83522,7.13544,55765.799014946,0
+CLAR.US,D,20101206,000000,7.17418,7.58083,7.16452,7.30024,51800.891679709,0
+CLAR.US,D,20101207,000000,7.3775,7.45507,7.2615,7.2615,34235.99064291,0
+CLAR.US,D,20101208,000000,7.2615,7.28072,7.2615,7.28072,18168.474823142,0
+CLAR.US,D,20101209,000000,7.27127,7.30024,7.24198,7.2615,155940.97046256,0
+CLAR.US,D,20101210,000000,7.24198,7.9393,7.24198,7.38736,168084.75452984,0
+CLAR.US,D,20101213,000000,7.3775,7.55186,7.2615,7.40668,18727.860179202,0
+CLAR.US,D,20101214,000000,7.46484,7.84232,7.46484,7.53244,20317.639386821,0
+CLAR.US,D,20101215,000000,7.64884,7.67762,7.2615,7.64884,38758.274769194,0
+CLAR.US,D,20101216,000000,7.72621,7.74543,7.5421,7.55186,43641.096315273,0
+CLAR.US,D,20101217,000000,7.57128,7.59069,7.45507,7.55186,17473.511328718,0
+CLAR.US,D,20101220,000000,7.66807,7.73597,7.60991,7.63898,31833.74688762,0
+CLAR.US,D,20101221,000000,7.56162,7.68748,7.55186,7.6586,14969.835040282,0
+CLAR.US,D,20101222,000000,7.69704,7.7067,7.57128,7.68748,18847.369797463,0
+CLAR.US,D,20101223,000000,7.55186,7.96817,7.55186,7.74543,19413.785131068,0
+CLAR.US,D,20101227,000000,7.84232,8.02622,7.62912,7.6586,42795.490444891,0
+CLAR.US,D,20101228,000000,7.60991,7.78436,7.60055,7.75499,17849.112986109,0
+CLAR.US,D,20101229,000000,7.74543,7.74543,7.67762,7.72621,11515.103218293,0
+CLAR.US,D,20101230,000000,7.74543,7.74543,7.6586,7.6586,9606.9664561477,0
+CLAR.US,D,20101231,000000,7.67762,7.71636,7.6586,7.6586,13156.100833738,0
+CLAR.US,D,20110103,000000,7.72621,7.72621,7.59069,7.66807,50034.358750966,0
+CLAR.US,D,20110104,000000,7.66807,7.71636,7.61947,7.64884,57251.1328419,0
+CLAR.US,D,20110105,000000,7.62912,7.62912,7.38736,7.45507,49616.577228307,0
+CLAR.US,D,20110106,000000,7.44522,7.45507,6.80635,7.0289,125432.87648337,0
+CLAR.US,D,20110107,000000,7.10647,7.24198,7.06793,7.17418,26074.186713461,0
+CLAR.US,D,20110110,000000,7.15486,7.20335,6.99992,7.11633,59058.841353406,0
+CLAR.US,D,20110111,000000,7.17418,7.24198,7.15486,7.20335,12457.120209289,0
+CLAR.US,D,20110112,000000,7.2615,7.2615,6.97105,7.16452,147682.75541249,0
+CLAR.US,D,20110113,000000,7.11633,7.13544,7.08705,7.09671,21649.317990297,0
+CLAR.US,D,20110114,000000,7.11633,7.19379,7.08705,7.10647,75507.984525603,0
+CLAR.US,D,20110118,000000,7.13544,7.13544,6.99026,7.05827,85597.006584819,0
+CLAR.US,D,20110119,000000,7.01954,7.06793,6.83522,6.89358,74547.890449492,0
+CLAR.US,D,20110120,000000,6.87407,6.97105,6.77728,6.96149,58151.974250133,0
+CLAR.US,D,20110121,000000,7.01954,7.01954,6.9129,6.92256,18740.915851785,0
+CLAR.US,D,20110124,000000,6.97105,6.9807,6.82577,6.84508,10431.482393896,0
+CLAR.US,D,20110125,000000,6.84508,7.01954,6.72909,6.82577,765427.97220189,0
+CLAR.US,D,20110126,000000,7.11633,7.11633,6.72909,6.77728,51982.666813367,0
+CLAR.US,D,20110127,000000,6.92256,6.92256,6.71933,6.77728,153807.87441898,0
+CLAR.US,D,20110128,000000,6.71933,6.8645,6.71933,6.78703,17985.695406977,0
+CLAR.US,D,20110131,000000,6.85494,6.85494,6.68069,6.78703,16932.203057772,0
+CLAR.US,D,20110201,000000,6.77728,6.85494,6.77728,6.78703,34075.305441887,0
+CLAR.US,D,20110202,000000,6.82577,7.09671,6.77728,6.77728,124900.60675498,0
+CLAR.US,D,20110203,000000,6.80635,6.84508,6.77728,6.82577,26746.051710237,0
+CLAR.US,D,20110204,000000,6.88392,7.00968,6.8645,6.92256,24699.32396221,0
+CLAR.US,D,20110207,000000,6.97105,7.12599,6.90314,6.90314,23634.784505434,0
+CLAR.US,D,20110208,000000,6.77728,6.87407,6.69025,6.79679,67668.555280706,0
+CLAR.US,D,20110209,000000,6.79679,6.94187,6.72909,6.75786,58216.248330542,0
+CLAR.US,D,20110210,000000,6.73854,6.97105,6.69991,6.69991,217262.46030286,0
+CLAR.US,D,20110211,000000,6.68069,6.8645,6.58391,6.82577,135981.85993051,0
+CLAR.US,D,20110214,000000,6.87407,7.04851,6.72909,6.82577,55792.914642619,0
+CLAR.US,D,20110215,000000,6.89358,6.89358,6.76772,6.79679,29927.618690487,0
+CLAR.US,D,20110216,000000,6.83522,6.84508,6.68069,6.75786,316508.67043206,0
+CLAR.US,D,20110218,000000,6.69991,6.77728,6.68069,6.77728,34232.977795391,0
+CLAR.US,D,20110222,000000,6.77728,6.79679,6.65131,6.69991,40426.388012311,0
+CLAR.US,D,20110223,000000,6.69025,6.69025,6.50644,6.54497,111864.0155395,0
+CLAR.US,D,20110224,000000,6.72909,6.72909,6.50644,6.54497,8292.3606552803,0
+CLAR.US,D,20110225,000000,6.52566,6.68069,6.52566,6.60312,15111.438873684,0
+CLAR.US,D,20110228,000000,6.81601,6.92256,6.49658,6.55443,19622.675892397,0
+CLAR.US,D,20110301,000000,6.59346,6.60312,6.19626,6.32253,52893.551046664,0
+CLAR.US,D,20110302,000000,6.29315,6.41921,6.06064,6.30291,55380.154532491,0
+CLAR.US,D,20110303,000000,6.30291,6.38038,6.08016,6.29315,29779.989162048,0
+CLAR.US,D,20110304,000000,6.25461,6.33189,6.19626,6.24485,38259.146363517,0
+CLAR.US,D,20110307,000000,6.30291,6.37062,6.13852,6.17705,57406.79663039,0
+CLAR.US,D,20110308,000000,6.28339,6.36086,6.24485,6.27383,48318.039947541,0
+CLAR.US,D,20110309,000000,6.27383,6.29315,6.25461,6.28339,7154.508575538,0
+CLAR.US,D,20110310,000000,6.26427,6.27383,6.19626,6.20602,4635.7680495063,0
+CLAR.US,D,20110311,000000,6.20602,6.28339,6.16719,6.21598,22911.701100831,0
+CLAR.US,D,20110314,000000,6.17705,6.34164,6.09948,6.30291,89333.941791105,0
+CLAR.US,D,20110315,000000,6.16719,6.30291,5.9544,6.18681,123527.75256875,0
+CLAR.US,D,20110316,000000,6.21598,6.24485,5.93489,6.06064,22139.407853416,0
+CLAR.US,D,20110317,000000,6.09948,6.19626,5.89634,5.93489,99757.389924949,0
+CLAR.US,D,20110318,000000,5.94474,6.05148,5.94474,6.00299,47420.211386826,0
+CLAR.US,D,20110321,000000,6.0705,6.0705,5.97372,6.00299,5442.2069021393,0
+CLAR.US,D,20110322,000000,6.01235,6.05148,6.00299,6.02201,14001.70670412,0
+CLAR.US,D,20110323,000000,6.02201,6.08016,5.96406,5.99313,19634.727282474,0
+CLAR.US,D,20110324,000000,6.08992,6.08992,5.99313,6.00299,34413.748646542,0
+CLAR.US,D,20110325,000000,6.03187,6.119,6.00299,6.02201,11362.452277321,0
+CLAR.US,D,20110328,000000,6.03187,6.08016,5.92533,6.02201,31198.036061074,0
+CLAR.US,D,20110329,000000,6.08992,6.64175,6.0705,6.36086,96490.458931656,0
+CLAR.US,D,20110330,000000,6.38038,6.61278,6.05148,6.50644,162623.46626009,0
+CLAR.US,D,20110331,000000,6.43842,6.69991,6.43842,6.66107,71596.304163206,0
+CLAR.US,D,20110401,000000,6.67083,6.9129,6.632,6.85494,65989.394930018,0
+CLAR.US,D,20110404,000000,6.81601,6.85494,6.68069,6.70947,40376.173886992,0
+CLAR.US,D,20110405,000000,6.71933,7.08705,6.66107,6.77728,55215.452201443,0
+CLAR.US,D,20110406,000000,6.76772,6.83522,6.7482,6.82577,103871.93535363,0
+CLAR.US,D,20110407,000000,6.82577,6.99992,6.77728,6.79679,25037.767166864,0
+CLAR.US,D,20110408,000000,6.83522,6.89358,6.77728,6.83522,36811.975271806,0
+CLAR.US,D,20110411,000000,6.80635,6.85494,6.79679,6.83522,28271.556837447,0
+CLAR.US,D,20110412,000000,6.82577,6.82577,6.76772,6.79679,35268.393059481,0
+CLAR.US,D,20110413,000000,6.79679,6.80635,6.54497,6.60312,20496.401672959,0
+CLAR.US,D,20110414,000000,6.67083,6.67083,6.3514,6.62254,87296.252585635,0
+CLAR.US,D,20110415,000000,6.60312,6.72909,6.58391,6.72909,29893.47308527,0
+CLAR.US,D,20110418,000000,6.66107,6.77728,6.65131,6.68069,13881.192803353,0
+CLAR.US,D,20110419,000000,6.72909,6.77728,6.67083,6.76772,27298.407088753,0
+CLAR.US,D,20110420,000000,6.77728,6.82577,6.75786,6.78703,15544.284633938,0
+CLAR.US,D,20110421,000000,6.76772,6.78703,6.7482,6.77728,8866.8102489366,0
+CLAR.US,D,20110425,000000,6.72909,6.75786,6.68069,6.69991,18027.875272247,0
+CLAR.US,D,20110426,000000,6.72909,6.72909,6.4674,6.632,59906.455788801,0
+CLAR.US,D,20110427,000000,6.60312,6.632,6.47726,6.62254,27626.807468343,0
+CLAR.US,D,20110428,000000,6.47726,6.53532,6.40945,6.47726,20562.684318381,0
+CLAR.US,D,20110429,000000,6.53532,6.632,6.47726,6.62254,34964.095460045,0
+CLAR.US,D,20110502,000000,6.61278,6.77728,6.53532,6.7482,275122.18834363,0
+CLAR.US,D,20110503,000000,6.7482,6.76772,6.69025,6.72909,12437.034559161,0
+CLAR.US,D,20110504,000000,6.75786,6.78703,6.72909,6.7482,72725.117700391,0
+CLAR.US,D,20110505,000000,6.60312,6.7482,6.49658,6.70947,49677.838461196,0
+CLAR.US,D,20110506,000000,6.71933,6.73854,6.60312,6.72909,38905.904297633,0
+CLAR.US,D,20110509,000000,6.69991,7.3775,6.68069,7.05827,95845.709562552,0
+CLAR.US,D,20110510,000000,7.48425,7.50367,7.1453,7.46484,111987.5422878,0
+CLAR.US,D,20110511,000000,7.49391,7.49391,7.20335,7.45507,53396.696582367,0
+CLAR.US,D,20110512,000000,7.45507,7.55186,7.28072,7.49391,29575.115530744,0
+CLAR.US,D,20110513,000000,7.42609,7.5421,7.22257,7.52288,19240.044257462,0
+CLAR.US,D,20110516,000000,7.47439,7.48425,7.34863,7.45507,18742.924416798,0
+CLAR.US,D,20110517,000000,7.35809,7.50367,7.31,7.41644,26672.739087271,0
+CLAR.US,D,20110518,000000,7.35809,7.50367,7.31946,7.45507,30625.59503243,0
+CLAR.US,D,20110519,000000,7.55186,7.60055,7.41644,7.56162,33579.189883729,0
+CLAR.US,D,20110520,000000,7.48425,7.73597,7.48425,7.66807,62123.911562915,0
+CLAR.US,D,20110523,000000,7.64884,7.84232,7.60055,7.7747,31078.526442813,0
+CLAR.US,D,20110524,000000,7.80358,8.14263,7.76495,7.97783,74027.672111181,0
+CLAR.US,D,20110525,000000,7.99725,8.08428,7.58083,7.98759,48722.765797618,0
+CLAR.US,D,20110526,000000,7.94886,8.03618,7.83265,8.00701,11599.46294883,0
+CLAR.US,D,20110527,000000,7.90017,8.03618,7.69704,7.89051,32309.77679565,0
+CLAR.US,D,20110531,000000,7.90017,8.06516,7.80358,7.97783,66087.814615644,0
+CLAR.US,D,20110601,000000,7.97783,8.22956,7.91003,7.99725,37973.930131701,0
+CLAR.US,D,20110602,000000,7.99725,7.99725,7.67762,7.74543,64397.607157387,0
+CLAR.US,D,20110603,000000,7.71636,7.7747,7.64884,7.69704,43511.543871948,0
+CLAR.US,D,20110606,000000,7.6586,7.74543,7.43565,7.68748,77868.048415625,0
+CLAR.US,D,20110607,000000,7.73597,7.84232,7.55186,7.72621,54088.647229271,0
+CLAR.US,D,20110608,000000,7.72621,7.74543,7.61947,7.69704,35323.628597333,0
+CLAR.US,D,20110609,000000,7.75499,7.75499,7.62912,7.74543,52588.249164721,0
+CLAR.US,D,20110610,000000,7.7067,7.72621,7.45507,7.62912,91118.551804963,0
+CLAR.US,D,20110613,000000,7.59069,7.68748,7.35809,7.42609,110118.57254339,0
+CLAR.US,D,20110614,000000,7.47439,7.71636,7.32931,7.61947,74158.228837012,0
+CLAR.US,D,20110615,000000,7.56162,7.60991,7.35809,7.43565,48000.686675521,0
+CLAR.US,D,20110616,000000,7.42609,7.42609,7.21301,7.24198,45429.723459157,0
+CLAR.US,D,20110617,000000,7.28072,7.30024,7.1453,7.27127,51750.67755439,0
+CLAR.US,D,20110620,000000,7.24198,7.24198,7.0289,7.06793,36613.127335541,0
+CLAR.US,D,20110621,000000,7.11633,7.1453,6.92256,7.05827,67188.50824265,0
+CLAR.US,D,20110622,000000,7.05827,7.49391,7.05827,7.45507,54592.797047479,0
+CLAR.US,D,20110623,000000,7.42609,7.45507,7.00968,7.10647,73629.97623865,0
+CLAR.US,D,20110624,000000,7.12599,7.35809,6.9807,7.22257,1694266.7681489,0
+CLAR.US,D,20110627,000000,7.22257,7.79392,7.16452,7.58083,95969.236310838,0
+CLAR.US,D,20110628,000000,7.72621,7.90017,7.56162,7.85198,72449.944293639,0
+CLAR.US,D,20110629,000000,7.86184,7.91978,7.48425,7.52288,72852.661578702,0
+CLAR.US,D,20110630,000000,7.62912,7.71636,7.59069,7.62912,76770.367636139,0
+CLAR.US,D,20110701,000000,7.6586,7.76495,7.61947,7.75499,57165.768828856,0
+CLAR.US,D,20110705,000000,7.75499,7.79392,7.66807,7.74543,30334.353105577,0
+CLAR.US,D,20110706,000000,7.75499,7.94886,7.74543,7.91978,45172.627137521,0
+CLAR.US,D,20110707,000000,7.91978,8.31688,7.83265,8.23932,113974.01308543,0
+CLAR.US,D,20110708,000000,7.82279,8.29717,7.82279,8.16175,39730.420235382,0
+CLAR.US,D,20110711,000000,8.08428,8.24898,7.98759,8.21989,18249.821706159,0
+CLAR.US,D,20110712,000000,8.23932,8.3361,8.21034,8.21989,31221.13455872,0
+CLAR.US,D,20110713,000000,8.25864,8.74286,8.25864,8.67505,74261.669935171,0
+CLAR.US,D,20110714,000000,8.5686,8.82013,8.40401,8.7331,191205.34639201,0
+CLAR.US,D,20110715,000000,8.7331,8.82013,8.51045,8.72334,78776.92408391,0
+CLAR.US,D,20110718,000000,8.74286,8.74286,8.52977,8.54919,30612.539359847,0
+CLAR.US,D,20110719,000000,8.60733,8.93643,8.54919,8.80101,65775.482756157,0
+CLAR.US,D,20110720,000000,8.83955,8.85896,8.69427,8.72334,25493.711424766,0
+CLAR.US,D,20110721,000000,8.92677,8.92677,8.71368,8.85896,34762.234676259,0
+CLAR.US,D,20110722,000000,8.82989,8.8975,8.72334,8.86872,40935.559243053,0
+CLAR.US,D,20110725,000000,8.83955,9.04298,8.77163,8.86872,19068.311948869,0
+CLAR.US,D,20110726,000000,8.90745,8.90745,8.7331,8.75242,58995.571555503,0
+CLAR.US,D,20110727,000000,8.71368,8.7331,8.30703,8.30703,58604.905660517,0
+CLAR.US,D,20110728,000000,8.36517,8.52977,8.18126,8.3361,25850.231714535,0
+CLAR.US,D,20110729,000000,8.23932,8.5006,7.98759,8.14263,69942.250875178,0
+CLAR.US,D,20110801,000000,8.16175,8.67505,8.06516,8.57826,24908.214723539,0
+CLAR.US,D,20110802,000000,8.51045,8.5686,8.24898,8.24898,40184.355928271,0
+CLAR.US,D,20110803,000000,8.29717,8.72334,8.21034,8.68481,21866.243011678,0
+CLAR.US,D,20110804,000000,8.58762,8.58762,7.80358,7.84232,56981.985130187,0
+CLAR.US,D,20110805,000000,7.90017,8.58762,7.74543,8.46206,89696.487775912,0
+CLAR.US,D,20110808,000000,8.23932,8.36517,7.33907,7.50367,91877.789379796,0
+CLAR.US,D,20110809,000000,8.21989,8.41386,7.12599,7.55186,128697.79891165,0
+CLAR.US,D,20110810,000000,7.46484,7.66807,7.06793,7.11633,59914.490048852,0
+CLAR.US,D,20110811,000000,7.15486,7.67762,7.06793,7.47439,106226.97783113,0
+CLAR.US,D,20110812,000000,7.50367,7.50367,6.97105,7.27127,61035.269325986,0
+CLAR.US,D,20110815,000000,7.29038,7.62912,7.16452,7.47439,39748.497320497,0
+CLAR.US,D,20110816,000000,7.3775,7.59069,7.15486,7.20335,43297.631698087,0
+CLAR.US,D,20110817,000000,7.27127,7.45507,7.05827,7.16452,27664.970203586,0
+CLAR.US,D,20110818,000000,7.09671,7.09671,6.68069,6.97105,113686.78828861,0
+CLAR.US,D,20110819,000000,6.8645,7.2615,6.8645,6.97105,43525.603827038,0
+CLAR.US,D,20110822,000000,7.10647,7.19379,6.88392,7.17418,28331.813787831,0
+CLAR.US,D,20110823,000000,7.38736,7.72621,7.20335,7.55186,48856.335370967,0
+CLAR.US,D,20110824,000000,7.6586,7.80358,7.56162,7.64884,16359.762029129,0
+CLAR.US,D,20110825,000000,7.6586,7.68748,7.40668,7.42609,30943.952586956,0
+CLAR.US,D,20110826,000000,7.3775,7.64884,7.3775,7.47439,24418.12486042,0
+CLAR.US,D,20110829,000000,7.55186,7.87169,7.45507,7.84232,21622.202362624,0
+CLAR.US,D,20110830,000000,7.69704,7.79392,7.50367,7.67762,16628.909740842,0
+CLAR.US,D,20110831,000000,7.64884,7.6586,7.35809,7.46484,33491.817305674,0
+CLAR.US,D,20110901,000000,7.47439,7.58083,7.04851,7.0775,51221.420673521,0
+CLAR.US,D,20110902,000000,6.89358,6.95163,6.77728,6.78703,37193.602624235,0
+CLAR.US,D,20110906,000000,6.76772,6.77728,6.54497,6.68069,70108.961771239,0
+CLAR.US,D,20110907,000000,6.85494,7.50367,6.632,7.34863,48210.581719358,0
+CLAR.US,D,20110908,000000,7.36785,7.50367,7.01954,7.01954,22231.801844004,0
+CLAR.US,D,20110909,000000,6.95163,6.95163,6.632,6.75786,56030.929596633,0
+CLAR.US,D,20110912,000000,6.72909,7.12599,6.72909,6.80635,34815.461649099,0
+CLAR.US,D,20110913,000000,6.77728,6.87407,6.72909,6.81601,64352.414444599,0
+CLAR.US,D,20110914,000000,6.8645,7.58083,6.8645,7.44522,38872.762974923,0
+CLAR.US,D,20110915,000000,7.51313,7.69704,7.34863,7.59069,28786.753763226,0
+CLAR.US,D,20110916,000000,7.64884,7.64884,7.30024,7.52288,55758.769037401,0
+CLAR.US,D,20110919,000000,7.39712,7.39712,6.93211,7.06793,23247.131457966,0
+CLAR.US,D,20110920,000000,7.1453,7.30024,7.04851,7.08705,27741.295674072,0
+CLAR.US,D,20110921,000000,7.01954,7.0775,6.77728,6.84508,20124.817145594,0
+CLAR.US,D,20110922,000000,6.68069,6.81601,6.53532,6.58391,69824.74982193,0
+CLAR.US,D,20110923,000000,6.55443,6.94187,6.55443,6.69991,19557.397529482,0
+CLAR.US,D,20110926,000000,6.632,7.01954,6.54497,6.9807,17624.153704677,0
+CLAR.US,D,20110927,000000,7.19379,7.27127,6.94187,7.06793,37749.975132777,0
+CLAR.US,D,20110928,000000,6.9129,6.92256,6.516,6.516,47669.273448412,0
+CLAR.US,D,20110929,000000,6.68069,6.83522,6.3514,6.48691,56530.05800231,0
+CLAR.US,D,20110930,000000,6.61278,6.61278,6.29315,6.31267,65749.371410991,0
+CLAR.US,D,20111003,000000,6.29315,6.43842,5.8382,5.86717,153190.24067755,0
+CLAR.US,D,20111004,000000,5.82834,6.17705,5.80922,6.02201,203312.97628907,0
+CLAR.US,D,20111005,000000,6.08992,6.68069,5.906,6.59346,31835.755452632,0
+CLAR.US,D,20111006,000000,6.76772,6.77728,6.54497,6.70947,44294.884226934,0
+CLAR.US,D,20111007,000000,6.73854,6.8645,6.19626,6.53532,57300.342684713,0
+CLAR.US,D,20111010,000000,6.64175,7.12599,6.45784,7.09671,63661.468080201,0
+CLAR.US,D,20111011,000000,7.21301,7.61947,7.0289,7.60055,71857.417614868,0
+CLAR.US,D,20111012,000000,7.59069,7.96817,7.55186,7.9393,67094.105687049,0
+CLAR.US,D,20111013,000000,8.01646,8.14263,7.69704,7.79392,45694.854040845,0
+CLAR.US,D,20111014,000000,7.44522,8.04555,7.44522,8.04555,23301.362713312,0
+CLAR.US,D,20111017,000000,7.94886,8.05531,7.43565,7.60991,37162.469866537,0
+CLAR.US,D,20111018,000000,7.76495,7.98759,7.64884,7.94886,38580.516765562,0
+CLAR.US,D,20111019,000000,7.91978,7.91978,7.57128,7.73597,30583.415167162,0
+CLAR.US,D,20111020,000000,7.7067,7.84232,7.5421,7.74543,31252.267316419,0
+CLAR.US,D,20111021,000000,7.9393,7.9393,7.50367,7.76495,71495.875912567,0
+CLAR.US,D,20111024,000000,7.73597,7.9393,7.50367,7.91978,54246.319582775,0
+CLAR.US,D,20111025,000000,7.91003,8.08428,7.84232,7.84232,67106.157077126,0
+CLAR.US,D,20111026,000000,7.94886,8.01646,7.76495,7.89051,70766.766812926,0
+CLAR.US,D,20111027,000000,8.08428,8.71368,8.01646,8.60733,105010.79171589,0
+CLAR.US,D,20111028,000000,8.41386,8.76217,8.41386,8.60733,39933.285301673,0
+CLAR.US,D,20111031,000000,8.51991,8.5686,8.05531,8.35532,50983.405719506,0
+CLAR.US,D,20111101,000000,7.98759,8.42313,7.98759,8.00701,43861.034184173,0
+CLAR.US,D,20111102,000000,8.15229,8.24898,7.99725,8.18126,23153.733184872,0
+CLAR.US,D,20111103,000000,8.30703,8.61689,8.28771,8.59748,50172.949736848,0
+CLAR.US,D,20111104,000000,8.40401,8.48138,8.26819,8.32654,21169.270952241,0
+CLAR.US,D,20111107,000000,8.46206,8.52977,8.34576,8.41386,27445.032334686,0
+CLAR.US,D,20111108,000000,8.42313,8.47182,8.21989,8.45241,28080.743161233,0
+CLAR.US,D,20111109,000000,8.21989,8.32654,7.74543,7.75499,66679.33701191,0
+CLAR.US,D,20111110,000000,7.89051,7.89051,7.39712,7.50367,94688.776115188,0
+CLAR.US,D,20111111,000000,7.58083,7.62912,7.31,7.48425,58556.70010021,0
+CLAR.US,D,20111114,000000,7.40668,7.46484,7.08705,7.15486,73662.113278854,0
+CLAR.US,D,20111115,000000,7.09671,7.29038,7.09671,7.25155,49497.067610045,0
+CLAR.US,D,20111116,000000,7.16452,7.31,7.11633,7.16452,48347.164140227,0
+CLAR.US,D,20111117,000000,7.1453,7.19379,6.99992,7.03875,22411.568412648,0
+CLAR.US,D,20111118,000000,7.04851,7.11633,6.83522,7.08705,24114.831543489,0
+CLAR.US,D,20111121,000000,7.0775,7.0775,6.72909,6.85494,34713.024833446,0
+CLAR.US,D,20111122,000000,6.88392,7.04851,6.84508,6.84508,30697.903372891,0
+CLAR.US,D,20111123,000000,6.8645,6.8645,6.70947,6.72909,63239.669427516,0
+CLAR.US,D,20111125,000000,6.77728,6.78703,6.69991,6.73854,18965.875133217,0
+CLAR.US,D,20111128,000000,6.96149,7.01954,6.79679,6.97105,70746.681162798,0
+CLAR.US,D,20111129,000000,6.99992,7.05827,6.83522,6.93211,57805.496785429,0
+CLAR.US,D,20111130,000000,7.16452,7.41644,7.03875,7.36785,119219.38061633,0
+CLAR.US,D,20111201,000000,7.32931,7.51313,7.29038,7.29038,35340.701399941,0
+CLAR.US,D,20111202,000000,7.40668,7.40668,7.01954,7.08705,38346.518941573,0
+CLAR.US,D,20111205,000000,7.2615,7.40668,7.16452,7.31946,74824.068138751,0
+CLAR.US,D,20111206,000000,7.34863,7.57128,7.08705,7.46484,61720.189995345,0
+CLAR.US,D,20111207,000000,7.39712,7.51313,7.20335,7.42609,43015.42831379,0
+CLAR.US,D,20111208,000000,7.41644,7.41644,7.16452,7.17418,54427.090433925,0
+CLAR.US,D,20111209,000000,7.24198,7.68748,7.24198,7.57128,58222.274025581,0
+CLAR.US,D,20111212,000000,7.39712,7.49391,7.18413,7.36785,20540.59010324,0
+CLAR.US,D,20111213,000000,7.35809,7.5421,7.01954,7.05827,42317.451971848,0
+CLAR.US,D,20111214,000000,7.00968,7.34863,6.80635,7.25155,63013.705863578,0
+CLAR.US,D,20111215,000000,7.23252,7.42609,7.18413,7.35809,32708.476950688,0
+CLAR.US,D,20111216,000000,7.42609,7.44522,7.04851,7.21301,83796.328050858,0
+CLAR.US,D,20111219,000000,7.16452,7.24198,6.89358,6.97105,82275.844336181,0
+CLAR.US,D,20111220,000000,7.12599,7.29038,6.9807,7.0289,70127.038856354,0
+CLAR.US,D,20111221,000000,6.99992,7.06793,6.78703,7.06793,67417.484654108,0
+CLAR.US,D,20111222,000000,7.22257,7.2615,7.10647,7.19379,11495.017568165,0
+CLAR.US,D,20111223,000000,7.10647,7.29038,6.9807,7.01954,27049.345027167,0
+CLAR.US,D,20111227,000000,6.9129,7.20335,6.9129,7.11633,21394.230233673,0
+CLAR.US,D,20111228,000000,7.09671,7.15486,6.97105,7.06793,67926.655884849,0
+CLAR.US,D,20111229,000000,6.99992,7.10647,6.99026,7.0775,14322.07282366,0
+CLAR.US,D,20111230,000000,7.16452,7.36785,7.01954,7.23252,71402.477639472,0
+CLAR.US,D,20120103,000000,7.41644,7.41644,7.06793,7.39712,41146.458569395,0
+CLAR.US,D,20120104,000000,7.33907,7.34863,7.13544,7.21301,20077.615867793,0
+CLAR.US,D,20120105,000000,7.17418,7.20335,6.99992,7.0775,29443.554522406,0
+CLAR.US,D,20120106,000000,7.0775,7.3775,7.0775,7.28072,54023.368866356,0
+CLAR.US,D,20120109,000000,7.32931,7.44522,7.2615,7.36785,49961.046127999,0
+CLAR.US,D,20120110,000000,7.34863,7.45507,7.24198,7.30024,51334.904596743,0
+CLAR.US,D,20120111,000000,7.20335,7.62912,7.20335,7.60055,47120.935199922,0
+CLAR.US,D,20120112,000000,7.60055,7.7747,7.5421,7.74543,91951.102002763,0
+CLAR.US,D,20120113,000000,7.60055,7.76495,7.60055,7.75499,31058.440792685,0
+CLAR.US,D,20120117,000000,7.60991,7.80358,7.60991,7.79392,31553.552068337,0
+CLAR.US,D,20120118,000000,7.64884,7.84232,7.60055,7.76495,108889.33075557,0
+CLAR.US,D,20120119,000000,7.73597,7.74543,7.43565,7.60991,27807.578319494,0
+CLAR.US,D,20120120,000000,7.59069,7.83265,7.58083,7.73597,22710.844599553,0
+CLAR.US,D,20120123,000000,7.67762,7.78436,7.56162,7.75499,17066.776913629,0
+CLAR.US,D,20120124,000000,7.71636,7.79392,7.59069,7.7747,20761.532254646,0
+CLAR.US,D,20120125,000000,7.74543,7.78436,7.59069,7.76495,53455.949250243,0
+CLAR.US,D,20120126,000000,7.79392,7.85198,7.68748,7.81324,140206.8764349,0
+CLAR.US,D,20120127,000000,7.78436,7.80358,7.64884,7.76495,29071.969995041,0
+CLAR.US,D,20120130,000000,7.69704,7.80358,7.59069,7.71636,94156.5063868,0
+CLAR.US,D,20120131,000000,7.76495,7.7747,7.64884,7.76495,104903.3334877,0
+CLAR.US,D,20120201,000000,7.81324,7.88125,7.59069,7.72621,61115.611926497,0
+CLAR.US,D,20120202,000000,7.69704,7.84232,7.56162,7.62912,94047.039593603,0
+CLAR.US,D,20120203,000000,7.74543,7.91978,7.43565,7.91978,188733.80714377,0
+CLAR.US,D,20120206,000000,7.86184,7.98759,7.85198,7.92954,31218.121711202,0
+CLAR.US,D,20120207,000000,7.98759,7.98759,7.73597,7.91978,58556.70010021,0
+CLAR.US,D,20120208,000000,7.91978,8.04555,7.7747,8.03618,26390.535702974,0
+CLAR.US,D,20120209,000000,8.03618,8.09404,7.88125,7.91978,26069.165300928,0
+CLAR.US,D,20120210,000000,7.82279,7.99725,7.74543,7.91003,22926.765338428,0
+CLAR.US,D,20120213,000000,7.96817,8.14263,7.80358,8.07482,27802.556906961,0
+CLAR.US,D,20120214,000000,7.98759,8.06516,7.83265,7.96817,37766.043652879,0
+CLAR.US,D,20120215,000000,7.97783,8.07482,7.69704,7.75499,65608.771860096,0
+CLAR.US,D,20120216,000000,7.7747,7.9393,7.69704,7.80358,1351756.2193439,0
+CLAR.US,D,20120217,000000,7.86184,8.18126,7.85198,8.1714,197202.92152018,0
+CLAR.US,D,20120221,000000,7.86184,8.1714,7.86184,8.04555,79108.33731102,0
+CLAR.US,D,20120222,000000,8.02622,8.08428,7.7747,7.89051,147432.6890684,0
+CLAR.US,D,20120223,000000,7.85198,7.92954,7.79392,7.81324,123770.78893529,0
+CLAR.US,D,20120224,000000,8.06516,8.06516,7.74543,7.91003,295185.74425633,0
+CLAR.US,D,20120227,000000,7.95862,8.3361,7.95862,8.25864,214825.06665984,0
+CLAR.US,D,20120228,000000,8.24898,8.29717,7.91003,8.13287,245847.3532823,0
+CLAR.US,D,20120229,000000,8.14263,8.21034,7.98759,8.01646,500666.96647672,0
+CLAR.US,D,20120301,000000,8.07482,8.28771,7.97783,8.104,126798.70069207,0
+CLAR.US,D,20120302,000000,8.11336,8.49094,8.00701,8.3361,131764.87768617,0
+CLAR.US,D,20120305,000000,8.32654,8.70393,8.23932,8.64598,196463.76959548,0
+CLAR.US,D,20120306,000000,8.60733,8.60733,8.22956,8.52977,280061.24971007,0
+CLAR.US,D,20120307,000000,8.63632,8.80101,8.36517,8.70393,254014.17862429,0
+CLAR.US,D,20120308,000000,8.80101,9.06219,8.7331,9.06219,137909.07806028,0
+CLAR.US,D,20120309,000000,9.06219,9.26622,9.05263,9.16863,209485.29657336,0
+CLAR.US,D,20120312,000000,9.17839,9.22729,9.12034,9.14961,82799.07552201,0
+CLAR.US,D,20120313,000000,9.23695,9.73033,9.12034,9.66162,219509.04026966,0
+CLAR.US,D,20120314,000000,9.43868,9.58595,9.27498,9.34388,129290.32559042,0
+CLAR.US,D,20120315,000000,9.10083,9.57699,9.10083,9.54711,64098.330970482,0
+CLAR.US,D,20120316,000000,9.58595,9.58595,9.35344,9.48837,146008.61647433,0
+CLAR.US,D,20120319,000000,9.47841,9.71041,9.32377,9.62279,77032.485370307,0
+CLAR.US,D,20120320,000000,9.53716,9.68054,9.35344,9.49733,58549.670122665,0
+CLAR.US,D,20120321,000000,9.49733,9.66162,9.37067,9.39069,56543.113674893,0
+CLAR.US,D,20120322,000000,9.2942,9.42036,9.10083,9.32377,51946.512643137,0
+CLAR.US,D,20120323,000000,9.30355,9.44854,9.12034,9.22729,50085.577158791,0
+CLAR.US,D,20120326,000000,9.30355,9.49733,9.30355,9.40054,83367.499420628,0
+CLAR.US,D,20120327,000000,9.39069,9.58595,9.2942,9.2942,46308.470652251,0
+CLAR.US,D,20120328,000000,9.30355,9.38063,8.91701,9.01409,70994.738941877,0
+CLAR.US,D,20120329,000000,8.91701,9.18796,8.90745,9.15907,54173.006959808,0
+CLAR.US,D,20120330,000000,9.17839,9.26622,8.82989,8.9653,133482.20077211,0
+CLAR.US,D,20120402,000000,9.03302,9.19781,8.82989,9.12034,69898.062444896,0
+CLAR.US,D,20120403,000000,9.10083,9.17839,8.9653,9.02346,271443.50152272,0
+CLAR.US,D,20120404,000000,8.9653,9.04298,8.84931,8.99438,248438.40214879,0
+CLAR.US,D,20120405,000000,8.95574,9.05263,8.92677,8.95574,76873.808734297,0
+CLAR.US,D,20120409,000000,8.79135,8.95574,8.77163,8.87838,59397.28455806,0
+CLAR.US,D,20120410,000000,8.87838,8.91701,8.61689,8.78159,130802.77504505,0
+CLAR.US,D,20120411,000000,8.82013,8.9653,8.75242,8.9653,106765.27325456,0
+CLAR.US,D,20120412,000000,9.03302,9.2942,8.90745,9.15907,105831.29052361,0
+CLAR.US,D,20120413,000000,9.15907,9.35344,9.01409,9.17839,73218.220411029,0
+CLAR.US,D,20120416,000000,9.22729,9.2942,9.08171,9.25656,140062.25975398,0
+CLAR.US,D,20120417,000000,9.30355,9.47841,9.30355,9.40054,61289.352800103,0
+CLAR.US,D,20120418,000000,9.33363,9.46845,9.12034,9.34388,52916.649544311,0
+CLAR.US,D,20120419,000000,9.36181,9.57699,9.00433,9.21733,75564.224345961,0
+CLAR.US,D,20120420,000000,9.2942,9.40054,9.12034,9.25656,54963.377292339,0
+CLAR.US,D,20120423,000000,9.09137,9.21733,8.97496,9.18796,87008.023506301,0
+CLAR.US,D,20120424,000000,9.17839,9.45889,9.06219,9.45889,94730.955980457,0
+CLAR.US,D,20120425,000000,9.53716,9.71041,9.36181,9.50728,62646.138466239,0
+CLAR.US,D,20120426,000000,9.50728,9.6905,9.42036,9.6905,80228.112305646,0
+CLAR.US,D,20120427,000000,9.71041,9.76916,9.53716,9.63275,117854.56069014,0
+CLAR.US,D,20120430,000000,9.5959,9.7592,9.46845,9.61383,65217.101682603,0
+CLAR.US,D,20120501,000000,9.58595,9.77912,9.47841,9.51724,78094.011979564,0
+CLAR.US,D,20120502,000000,9.48837,9.62279,9.36181,9.50728,76664.917972967,0
+CLAR.US,D,20120503,000000,9.51724,9.5959,9.23695,9.27498,66441.322057895,0
+CLAR.US,D,20120504,000000,9.22729,9.26622,8.5006,8.82013,234918.75104774,0
+CLAR.US,D,20120507,000000,8.81047,8.8975,8.58762,8.76217,46206.033836599,0
+CLAR.US,D,20120508,000000,8.74286,9.39069,8.74286,9.08171,200255.94033961,0
+CLAR.US,D,20120509,000000,8.9653,9.27498,8.88784,9.14961,91156.714540206,0
+CLAR.US,D,20120510,000000,9.33363,9.55707,9.19781,9.34388,164996.5858227,0
+CLAR.US,D,20120511,000000,9.23695,9.43868,9.14961,9.30355,80259.245063345,0
+CLAR.US,D,20120514,000000,9.22729,9.2942,9.00433,9.21733,113591.3814505,0
+CLAR.US,D,20120515,000000,9.18796,9.33363,9.09137,9.09137,40815.045342285,0
+CLAR.US,D,20120516,000000,9.14961,9.2942,9.09137,9.19781,101686.61661973,0
+CLAR.US,D,20120517,000000,9.14961,9.26622,8.67505,8.76217,113752.06665152,0
+CLAR.US,D,20120518,000000,8.75242,8.83955,8.64598,8.72334,100668.27415825,0
+CLAR.US,D,20120521,000000,8.71368,8.9653,8.63632,8.93643,61382.751073198,0
+CLAR.US,D,20120522,000000,8.90745,9.13,8.61689,8.67505,76604.661022583,0
+CLAR.US,D,20120523,000000,8.62646,8.75242,8.59748,8.72334,50225.17242718,0
+CLAR.US,D,20120524,000000,8.75242,8.80101,8.69427,8.76217,35840.834088124,0
+CLAR.US,D,20120525,000000,8.7331,8.95574,8.68481,8.84931,41686.762557834,0
+CLAR.US,D,20120529,000000,8.92677,9.05263,8.92677,8.97496,37589.289931754,0
+CLAR.US,D,20120530,000000,8.8975,8.92677,8.67505,8.69427,55729.644844715,0
+CLAR.US,D,20120531,000000,8.71368,8.80101,8.67505,8.71368,29899.498780308,0
+CLAR.US,D,20120601,000000,8.54919,8.82989,8.35532,8.75242,166702.86180106,0
+CLAR.US,D,20120604,000000,8.82989,9.04298,8.57826,8.78159,50975.371459455,0
+CLAR.US,D,20120605,000000,8.7331,8.94629,8.57826,8.68481,51860.144347587,0
+CLAR.US,D,20120606,000000,8.71368,9.01409,8.71368,8.97496,26695.837584917,0
+CLAR.US,D,20120607,000000,9.12034,9.42036,9.10083,9.33363,101295.95072474,0
+CLAR.US,D,20120608,000000,9.34388,9.65166,9.2467,9.57699,123089.88539596,0
+CLAR.US,D,20120611,000000,9.64271,9.68054,9.2942,9.33363,87541.297517194,0
+CLAR.US,D,20120612,000000,9.37067,9.61383,9.2942,9.42036,83962.034664413,0
+CLAR.US,D,20120613,000000,9.43868,9.68054,9.34388,9.48837,100450.34485436,0
+CLAR.US,D,20120614,000000,9.46845,9.73033,9.46845,9.65166,105659.55821501,0
+CLAR.US,D,20120615,000000,9.58595,9.70045,9.56703,9.68054,100596.97010029,0
+CLAR.US,D,20120618,000000,9.63275,9.73033,9.49733,9.5959,118218.11095745,0
+CLAR.US,D,20120619,000000,9.66162,9.70045,9.47841,9.5272,109452.73324166,0
+CLAR.US,D,20120620,000000,9.47841,9.47841,9.02346,9.10083,129492.18637421,0
+CLAR.US,D,20120621,000000,9.06219,9.16863,8.87838,8.93643,113668.71120349,0
+CLAR.US,D,20120622,000000,9.01409,9.22729,8.84931,9.00433,625513.34197635,0
+CLAR.US,D,20120625,000000,8.94629,9.40054,8.7331,9.02346,89404.241566552,0
+CLAR.US,D,20120626,000000,9.06219,9.13986,8.82989,9.00433,71697.736696351,0
+CLAR.US,D,20120627,000000,9.04298,9.09137,8.88784,8.9653,61494.226431407,0
+CLAR.US,D,20120628,000000,8.86872,8.93643,8.71368,8.79135,93609.172420816,0
+CLAR.US,D,20120629,000000,8.99438,9.28434,8.82013,9.14961,363775.2265954,0
+CLAR.US,D,20120702,000000,9.10083,9.68054,9.09137,9.55707,268640.54904738,0
+CLAR.US,D,20120703,000000,9.5272,9.83588,9.5272,9.79804,67460.668801883,0
+CLAR.US,D,20120705,000000,9.81696,9.88567,9.44854,9.48837,52931.713781907,0
+CLAR.US,D,20120706,000000,9.35344,9.50728,9.25656,9.35344,50432.054623497,0
+CLAR.US,D,20120709,000000,9.37067,9.77912,9.37067,9.5959,82777.985589377,0
+CLAR.US,D,20120710,000000,9.63275,9.72037,9.53716,9.60586,67996.955660297,0
+CLAR.US,D,20120711,000000,9.66162,9.87571,9.62279,9.68054,143293.03657705,0
+CLAR.US,D,20120712,000000,9.61383,9.62279,9.36181,9.45889,72903.879986529,0
+CLAR.US,D,20120713,000000,9.46845,9.83588,9.45889,9.76916,38096.452597481,0
+CLAR.US,D,20120716,000000,9.72037,9.84583,9.57699,9.62279,43793.747256245,0
+CLAR.US,D,20120717,000000,9.67158,10.0101,9.62279,9.99026,88217.179643997,0
+CLAR.US,D,20120718,000000,9.93446,10.283,9.83588,10.0987,111611.9406304,0
+CLAR.US,D,20120719,000000,10.1087,10.2919,9.70045,10.0788,27401.848186911,0
+CLAR.US,D,20120720,000000,10.0201,10.2233,9.84583,9.94441,66950.493288635,0
+CLAR.US,D,20120723,000000,9.6905,9.97232,9.53716,9.58595,103702.21161006,0
+CLAR.US,D,20120724,000000,9.56703,9.63275,9.40054,9.43002,99173.901788736,0
+CLAR.US,D,20120725,000000,9.51724,9.64271,9.45889,9.49733,61248.177217341,0
+CLAR.US,D,20120726,000000,9.60586,9.64271,9.31341,9.43868,51326.870336692,0
+CLAR.US,D,20120727,000000,9.45889,9.58595,9.32377,9.56703,69704.235921163,0
+CLAR.US,D,20120730,000000,9.61383,9.74924,9.43002,9.66162,31320.558526854,0
+CLAR.US,D,20120731,000000,9.66162,9.72037,9.44993,9.5272,40894.38366029,0
+CLAR.US,D,20120801,000000,9.53716,9.61383,9.39069,9.47841,88310.577917091,0
+CLAR.US,D,20120802,000000,9.39069,9.67158,9.36181,9.4104,57588.571764048,0
+CLAR.US,D,20120803,000000,9.51724,9.70045,9.42036,9.6905,151952.96462967,0
+CLAR.US,D,20120806,000000,9.67158,10.03,9.54711,9.9245,346248.48829385,0
+CLAR.US,D,20120807,000000,9.73033,9.76916,9.00433,9.01409,264465.74666831,0
+CLAR.US,D,20120808,000000,8.87838,9.0603,8.76217,8.82013,130707.36820695,0
+CLAR.US,D,20120809,000000,8.83955,8.95574,8.81047,8.89271,61824.63537601,0
+CLAR.US,D,20120810,000000,8.93643,8.95574,8.81047,8.91224,54191.084044923,0
+CLAR.US,D,20120813,000000,8.92677,8.93643,8.81047,8.82013,66147.067283521,0
+CLAR.US,D,20120814,000000,8.83955,8.8975,8.77163,8.79135,53065.283355257,0
+CLAR.US,D,20120815,000000,8.77163,8.82212,8.75242,8.78159,80117.641229943,0
+CLAR.US,D,20120816,000000,8.76217,8.90745,8.76217,8.81047,47690.363381046,0
+CLAR.US,D,20120817,000000,8.79135,8.81047,8.76217,8.79135,43797.76438627,0
+CLAR.US,D,20120820,000000,8.79135,9.09137,8.79135,9.03302,64687.844801734,0
+CLAR.US,D,20120821,000000,9.08171,9.33363,9.03302,9.25656,65648.943160352,0
+CLAR.US,D,20120822,000000,9.26622,9.34388,9.13,9.25656,33253.802351658,0
+CLAR.US,D,20120823,000000,9.2467,9.36181,9.08171,9.10083,91688.984268594,0
+CLAR.US,D,20120824,000000,9.05263,9.2942,9.04298,9.10083,36786.868209146,0
+CLAR.US,D,20120827,000000,9.14961,9.23695,9.11068,9.13986,33287.947956876,0
+CLAR.US,D,20120828,000000,9.18796,9.23695,9.10182,9.15907,24597.891429064,0
+CLAR.US,D,20120829,000000,9.14961,9.40054,9.13,9.30355,48448.596673372,0
+CLAR.US,D,20120830,000000,9.28434,9.47841,9.16863,9.2467,38016.10999697,0
+CLAR.US,D,20120831,000000,9.33363,9.39069,9.15907,9.35344,47679.316273476,0
+CLAR.US,D,20120904,000000,9.39069,9.42036,9.21733,9.38063,58666.166893406,0
+CLAR.US,D,20120905,000000,9.44854,9.5959,9.37565,9.50728,194417.04184745,0
+CLAR.US,D,20120906,000000,9.60586,9.68054,9.27498,9.40054,109168.52129235,0
+CLAR.US,D,20120907,000000,9.47841,9.58595,9.38063,9.54711,115464.36832493,0
+CLAR.US,D,20120910,000000,9.62179,9.62179,9.30355,9.49733,83061.193256179,0
+CLAR.US,D,20120911,000000,9.53716,9.55707,9.25656,9.36181,33934.705890992,0
+CLAR.US,D,20120912,000000,9.40054,9.48837,8.99438,9.06219,52846.349768864,0
+CLAR.US,D,20120913,000000,9.11068,9.36181,8.90745,9.35344,73287.515903971,0
+CLAR.US,D,20120914,000000,9.38063,9.38063,8.8975,8.90745,174288.20757183,0
+CLAR.US,D,20120917,000000,8.86872,8.90745,8.7331,8.84931,119708.46619694,0
+CLAR.US,D,20120918,000000,8.80101,8.90745,8.71368,8.79135,78253.692898079,0
+CLAR.US,D,20120919,000000,8.81047,8.88784,8.60733,8.65554,254838.69456203,0
+CLAR.US,D,20120920,000000,8.63632,8.67505,8.22956,8.27815,361656.19050692,0
+CLAR.US,D,20120921,000000,8.41386,8.72334,7.99725,8.72334,176941.52195372,0
+CLAR.US,D,20120924,000000,8.71368,8.77163,8.5686,8.62646,66821.945127818,0
+CLAR.US,D,20120925,000000,8.70393,9.06219,8.63632,8.7331,160097.69575651,0
+CLAR.US,D,20120926,000000,8.76217,8.81047,8.51991,8.52977,56091.186547017,0
+CLAR.US,D,20120927,000000,8.51991,8.57826,8.25864,8.46206,105962.85153195,0
+CLAR.US,D,20120928,000000,8.40401,8.55884,8.40401,8.49094,50753.425025543,0
+CLAR.US,D,20121001,000000,8.51991,8.71368,8.44255,8.58762,85260.571945178,0
+CLAR.US,D,20121002,000000,8.67505,9.17839,8.58762,9.06219,175561.63778994,0
+CLAR.US,D,20121003,000000,9.02346,9.25656,8.84931,9.10083,73245.336038702,0
+CLAR.US,D,20121004,000000,9.15907,9.28434,9.02346,9.18796,49155.611557872,0
+CLAR.US,D,20121005,000000,9.21733,9.33363,9.05263,9.18796,28455.340536116,0
+CLAR.US,D,20121008,000000,9.14961,9.34388,9.14961,9.20747,25851.235997042,0
+CLAR.US,D,20121009,000000,9.15907,9.31341,8.8975,8.94629,35189.054741476,0
+CLAR.US,D,20121010,000000,8.97496,9.19781,8.97496,9.10083,65995.420625056,0
+CLAR.US,D,20121011,000000,9.13986,9.34289,9.08171,9.15907,42230.079393792,0
+CLAR.US,D,20121012,000000,9.14961,9.30355,9.07195,9.2942,47801.838739255,0
+CLAR.US,D,20121015,000000,9.2942,9.2942,9.06219,9.25656,71305.062236351,0
+CLAR.US,D,20121016,000000,9.31341,9.37067,9.21733,9.31341,68115.460996051,0
+CLAR.US,D,20121017,000000,9.30355,9.70045,9.30355,9.67158,79893.686231018,0
+CLAR.US,D,20121018,000000,9.65166,9.65166,9.43868,9.45889,50851.844711169,0
+CLAR.US,D,20121019,000000,9.39069,9.39069,8.95574,8.97496,116265.78576503,0
+CLAR.US,D,20121022,000000,9.05263,9.11068,8.95574,9.02346,57122.584681082,0
+CLAR.US,D,20121023,000000,9.01409,9.18796,8.90904,9.06219,42475.124325351,0
+CLAR.US,D,20121024,000000,9.05263,9.13986,8.99438,9.07195,22361.354287328,0
+CLAR.US,D,20121025,000000,9.17839,9.30355,8.98472,9.17839,21332.969000783,0
+CLAR.US,D,20121026,000000,9.27498,9.27498,9.11068,9.19781,49263.069786057,0
+CLAR.US,D,20121031,000000,9.23695,9.28434,9.06219,9.19781,57825.582435556,0
+CLAR.US,D,20121101,000000,9.22729,9.49733,9.22729,9.38063,99143.773313544,0
+CLAR.US,D,20121102,000000,9.38063,9.38063,9.05263,9.08171,100909.30195978,0
+CLAR.US,D,20121105,000000,9.05263,9.28434,9.05263,9.19781,83267.071169989,0
+CLAR.US,D,20121106,000000,9.21733,9.23695,8.51991,8.5686,175600.80480769,0
+CLAR.US,D,20121107,000000,8.5006,8.88784,8.24898,8.39415,69254.3173583,0
+CLAR.US,D,20121108,000000,8.3361,8.47082,8.15229,8.18126,61208.005917085,0
+CLAR.US,D,20121109,000000,8.18126,8.46206,8.14263,8.29717,60156.522132892,0
+CLAR.US,D,20121112,000000,8.31688,8.37493,8.20058,8.21034,24552.698716276,0
+CLAR.US,D,20121113,000000,8.18126,8.48138,8.06526,8.3361,71493.867347554,0
+CLAR.US,D,20121114,000000,8.35532,8.41386,7.95902,8.03618,118652.96528271,0
+CLAR.US,D,20121115,000000,8.00701,8.21989,7.99725,8.13287,131063.88849671,0
+CLAR.US,D,20121116,000000,8.16175,8.72334,7.9393,8.3361,211528.00719136,0
+CLAR.US,D,20121119,000000,8.41386,8.44255,8.21034,8.30703,96054.600323882,0
+CLAR.US,D,20121120,000000,8.31688,8.34576,8.1714,8.27815,61470.123651253,0
+CLAR.US,D,20121121,000000,8.47182,8.47182,8.21034,8.27815,36808.962424287,0
+CLAR.US,D,20121123,000000,8.38429,8.38429,8.19102,8.29717,52557.116407023,0
+CLAR.US,D,20121126,000000,8.39415,8.45241,8.20058,8.23932,47734.551811328,0
+CLAR.US,D,20121127,000000,8.24898,8.36517,8.13287,8.25864,110003.08005517,0
+CLAR.US,D,20121128,000000,8.3361,8.3361,8.13337,8.20058,33039.890177797,0
+CLAR.US,D,20121129,000000,8.31688,8.36517,8.05531,8.13287,241053.91287929,0
+CLAR.US,D,20121130,000000,8.02622,8.1714,7.95862,7.97783,269432.92794492,0
+CLAR.US,D,20121203,000000,7.98759,7.98759,7.84232,7.96817,69753.445763976,0
+CLAR.US,D,20121204,000000,7.85198,7.92456,7.74543,7.85198,89325.907531054,0
+CLAR.US,D,20121205,000000,7.91003,7.95862,7.79392,7.84232,59451.515813405,0
+CLAR.US,D,20121206,000000,7.75499,7.87169,7.75499,7.83265,44423.432387752,0
+CLAR.US,D,20121207,000000,7.90017,8.02622,7.79392,7.81324,62096.795935242,0
+CLAR.US,D,20121210,000000,7.85198,7.87169,7.79392,7.87169,74395.239508521,0
+CLAR.US,D,20121211,000000,7.87169,7.9393,7.78436,7.79392,231408.7836879,0
+CLAR.US,D,20121212,000000,7.84232,7.90017,7.75499,7.85198,101006.7173629,0
+CLAR.US,D,20121213,000000,7.85198,7.97783,7.80368,7.87169,43367.931473534,0
+CLAR.US,D,20121214,000000,7.83265,7.91978,7.79392,7.83265,18975.917958281,0
+CLAR.US,D,20121217,000000,7.84232,7.92954,7.39712,7.69704,414120.91292335,0
+CLAR.US,D,20121218,000000,7.73597,8.08428,7.50367,7.85198,134062.6760608,0
+CLAR.US,D,20121219,000000,7.87169,8.04555,7.63898,7.71636,127682.46929769,0
+CLAR.US,D,20121220,000000,7.71636,7.73597,7.41644,7.55186,160154.93985938,0
+CLAR.US,D,20121221,000000,7.50367,7.59069,7.41644,7.50367,208765.22601628,0
+CLAR.US,D,20121224,000000,7.48425,7.63898,7.43565,7.50367,19124.551769227,0
+CLAR.US,D,20121226,000000,7.57128,7.71636,7.44522,7.68748,75563.220063455,0
+CLAR.US,D,20121227,000000,7.71636,7.74543,7.48524,7.61947,104901.32492269,0
+CLAR.US,D,20121228,000000,7.60991,7.91003,7.60991,7.75499,64552.266663371,0
+CLAR.US,D,20121231,000000,7.73597,8.03618,7.60991,7.9393,153084.79101438,0
+CLAR.US,D,20130102,000000,7.98759,8.13287,7.87169,7.9393,111514.52522728,0
+CLAR.US,D,20130103,000000,7.84232,8.05531,7.83265,8.00701,35012.30102035,0
+CLAR.US,D,20130104,000000,8.05531,8.14263,7.76495,7.82279,78847.223859358,0
+CLAR.US,D,20130107,000000,7.76495,7.88125,7.69704,7.71636,44829.162520335,0
+CLAR.US,D,20130108,000000,7.60055,7.86184,7.60055,7.84232,70070.799035996,0
+CLAR.US,D,20130109,000000,7.81324,8.05531,7.81324,8.03618,66802.863760196,0
+CLAR.US,D,20130110,000000,7.9393,7.99725,7.79392,7.96817,58582.811445376,0
+CLAR.US,D,20130111,000000,8.00701,8.00701,7.7747,7.81324,60087.226639952,0
+CLAR.US,D,20130114,000000,7.81324,7.87169,7.57128,7.62912,64804.341572475,0
+CLAR.US,D,20130115,000000,7.60055,7.68748,7.40668,7.62912,213840.86980358,0
+CLAR.US,D,20130116,000000,7.59069,7.91978,7.59069,7.73597,94047.039593603,0
+CLAR.US,D,20130117,000000,7.79392,8.15229,7.76495,8.12311,54300.55083812,0
+CLAR.US,D,20130118,000000,8.16175,8.25864,8.05531,8.24898,91793.429649259,0
+CLAR.US,D,20130122,000000,8.27815,8.34576,8.14263,8.27815,60982.042353147,0
+CLAR.US,D,20130123,000000,8.23932,8.43279,8.13287,8.40401,68851.600073236,0
+CLAR.US,D,20130124,000000,8.39415,8.65554,8.31688,8.51991,172908.32340805,0
+CLAR.US,D,20130125,000000,8.57826,8.57826,8.19102,8.27815,107088.65222162,0
+CLAR.US,D,20130128,000000,8.28771,8.49094,8.27815,8.35532,128189.63196342,0
+CLAR.US,D,20130129,000000,8.37493,8.62258,7.57128,7.74543,286500.70914106,0
+CLAR.US,D,20130130,000000,7.74543,7.79392,7.52288,7.55186,233036.72563076,0
+CLAR.US,D,20130131,000000,7.55186,7.64884,7.38736,7.40668,183508.52526302,0
+CLAR.US,D,20130201,000000,7.45507,7.86184,7.45507,7.76495,111411.08412913,0
+CLAR.US,D,20130204,000000,7.74543,7.82279,7.46484,7.67762,114572.56545924,0
+CLAR.US,D,20130205,000000,7.72621,8.14263,7.66807,7.75499,119864.12998543,0
+CLAR.US,D,20130206,000000,7.73597,7.91978,7.68748,7.78436,497500.46373406,0
+CLAR.US,D,20130207,000000,7.83744,8.14263,7.73109,8.104,59358.117540311,0
+CLAR.US,D,20130208,000000,8.104,8.38429,8.07482,8.21989,136841.52575599,0
+CLAR.US,D,20130211,000000,8.20058,8.36517,8.09404,8.21989,54574.719962364,0
+CLAR.US,D,20130212,000000,8.24898,8.28771,7.95862,8.12311,90087.153670899,0
+CLAR.US,D,20130213,000000,8.13287,8.22956,7.98759,8.09404,79388.532130303,0
+CLAR.US,D,20130214,000000,8.11336,8.22956,7.99725,8.104,142394.20373383,0
+CLAR.US,D,20130215,000000,7.74543,7.98759,7.31,7.78436,738456.96121022,0
+CLAR.US,D,20130219,000000,7.7747,7.9634,7.69704,7.75499,73036.445277373,0
+CLAR.US,D,20130220,000000,7.74543,7.91978,7.71636,7.76495,66499.570443265,0
+CLAR.US,D,20130221,000000,7.7747,7.94886,7.74075,7.9393,67335.133488584,0
+CLAR.US,D,20130222,000000,7.95862,8.14263,7.87169,8.09404,95747.289876925,0
+CLAR.US,D,20130225,000000,8.09404,8.104,7.78436,7.80358,91734.176981382,0
+CLAR.US,D,20130226,000000,7.84232,8.07482,7.63898,7.82279,61530.380601637,0
+CLAR.US,D,20130227,000000,7.80358,7.91003,7.73597,7.74543,81990.628104365,0
+CLAR.US,D,20130228,000000,7.74543,7.90017,7.69704,7.72133,70765.762530419,0
+CLAR.US,D,20130301,000000,7.7067,7.89051,7.62912,7.64884,75571.254323506,0
+CLAR.US,D,20130304,000000,7.64884,7.88125,7.64884,7.74543,122473.25593704,0
+CLAR.US,D,20130305,000000,7.76495,7.90017,7.64884,7.73597,69219.167470575,0
+CLAR.US,D,20130306,000000,7.72621,8.00213,7.63629,7.64884,164235.33968285,0
+CLAR.US,D,20130307,000000,7.62912,7.72621,7.55346,7.60991,39654.094764896,0
+CLAR.US,D,20130308,000000,7.68748,7.74543,7.55186,7.60055,49459.909157309,0
+CLAR.US,D,20130311,000000,7.60055,7.79392,7.56162,7.78436,61295.378495141,0
+CLAR.US,D,20130312,000000,7.84232,8.46206,7.83265,8.38429,435692.90116066,0
+CLAR.US,D,20130313,000000,8.52977,8.64598,8.35532,8.46206,252015.65643656,0
+CLAR.US,D,20130314,000000,8.51045,8.57826,8.38429,8.49094,98382.527173699,0
+CLAR.US,D,20130315,000000,8.51991,8.58762,8.45241,8.52977,188131.23763994,0
+CLAR.US,D,20130318,000000,8.3361,8.5686,7.80358,8.40401,87073.301869216,0
+CLAR.US,D,20130319,000000,8.43279,8.62646,8.32654,8.45241,82247.724426002,0
+CLAR.US,D,20130320,000000,8.49094,8.54919,8.25864,8.39415,59239.612204557,0
+CLAR.US,D,20130321,000000,8.32654,8.65554,8.32654,8.47182,55604.109531417,0
+CLAR.US,D,20130322,000000,8.53953,8.57826,8.39415,8.45241,168921.32185767,0
+CLAR.US,D,20130325,000000,8.55884,8.60733,8.42502,8.5006,166561.25796766,0
+CLAR.US,D,20130326,000000,8.55884,8.61689,8.43279,8.51045,62446.286247466,0
+CLAR.US,D,20130327,000000,8.37403,8.83955,8.37403,8.80101,133950.19642008,0
+CLAR.US,D,20130328,000000,8.81047,8.90745,8.71368,8.82013,100184.20999017,0
+CLAR.US,D,20130401,000000,8.91701,8.91701,8.5686,8.70393,122544.55999499,0
+CLAR.US,D,20130402,000000,8.74286,8.80101,8.69427,8.72334,144472.06423956,0
+CLAR.US,D,20130403,000000,8.71368,8.71368,8.31688,8.47182,109895.62182697,0
+CLAR.US,D,20130404,000000,8.43279,8.55884,8.35532,8.55884,85171.190802109,0
+CLAR.US,D,20130405,000000,8.53953,8.85896,8.36517,8.83955,95961.202050787,0
+CLAR.US,D,20130408,000000,8.88784,8.93643,8.63632,8.7331,50086.581441298,0
+CLAR.US,D,20130409,000000,8.69427,8.69427,8.48138,8.61689,49746.129671631,0
+CLAR.US,D,20130410,000000,8.60733,9.10083,8.60733,8.8975,100738.57393369,0
+CLAR.US,D,20130411,000000,8.87838,9.17839,8.82013,9.12034,100600.98723032,0
+CLAR.US,D,20130412,000000,9.12034,9.2467,8.95574,9.21733,89701.509188445,0
+CLAR.US,D,20130415,000000,9.14961,9.19781,8.59748,8.71368,130670.20975421,0
+CLAR.US,D,20130416,000000,8.83955,9.13986,8.80101,9.12034,60301.138813813,0
+CLAR.US,D,20130417,000000,9.06219,9.06219,8.80101,8.98472,104550.83032796,0
+CLAR.US,D,20130418,000000,8.93643,9.05263,8.80101,9.01409,69628.914733183,0
+CLAR.US,D,20130419,000000,8.99438,9.12034,8.91701,9.09137,38822.548849603,0
+CLAR.US,D,20130422,000000,9.17839,9.22729,8.95574,9.21733,73811.751372306,0
+CLAR.US,D,20130423,000000,9.23695,9.48837,9.12034,9.44854,46274.325047033,0
+CLAR.US,D,20130424,000000,9.49733,9.73033,9.48837,9.53716,140066.27688401,0
+CLAR.US,D,20130425,000000,9.58595,9.79206,9.43868,9.66162,68165.67512137,0
+CLAR.US,D,20130426,000000,9.64271,9.68054,9.48837,9.62279,104345.95669665,0
+CLAR.US,D,20130429,000000,9.65166,9.68054,9.5272,9.63275,94928.799634215,0
+CLAR.US,D,20130430,000000,9.63275,9.67158,9.46845,9.48837,242690.89336471,0
+CLAR.US,D,20130501,000000,9.48837,9.5272,8.99438,9.17839,166518.07381987,0
+CLAR.US,D,20130502,000000,9.2467,9.43201,9.2467,9.34388,139104.17424289,0
+CLAR.US,D,20130503,000000,9.39069,9.67158,9.36181,9.53716,213738.43298793,0
+CLAR.US,D,20130506,000000,9.58595,9.67158,9.46845,9.60586,165971.7441364,0
+CLAR.US,D,20130507,000000,9.19781,9.21733,8.67505,8.68481,794221.75594267,0
+CLAR.US,D,20130508,000000,8.58762,8.67774,8.51991,8.60733,199803.00892924,0
+CLAR.US,D,20130509,000000,8.57826,8.70393,8.42313,8.67505,219725.96529104,0
+CLAR.US,D,20130510,000000,8.68481,8.74286,8.55009,8.61689,129125.62325938,0
+CLAR.US,D,20130513,000000,8.57826,8.90745,8.53475,8.68481,148933.08713295,0
+CLAR.US,D,20130514,000000,8.66539,8.68481,8.51045,8.52977,105453.6803012,0
+CLAR.US,D,20130515,000000,8.51045,8.71368,8.41386,8.53953,76471.091449233,0
+CLAR.US,D,20130516,000000,8.52977,8.59748,8.44991,8.5006,155645.71140567,0
+CLAR.US,D,20130517,000000,8.5686,8.69427,8.51045,8.66539,156051.44153825,0
+CLAR.US,D,20130520,000000,8.5686,8.86682,8.5686,8.74286,208491.05689203,0
+CLAR.US,D,20130521,000000,8.71368,8.77163,8.53953,8.64598,165666.44225446,0
+CLAR.US,D,20130522,000000,8.66539,8.76217,8.35532,8.46206,224909.06730654,0
+CLAR.US,D,20130523,000000,8.44255,8.47182,8.35532,8.40401,243379.8311641,0
+CLAR.US,D,20130524,000000,8.40401,8.71368,8.37493,8.59748,341921.0349738,0
+CLAR.US,D,20130528,000000,8.66539,8.81535,8.51045,8.51045,156939.2272739,0
+CLAR.US,D,20130529,000000,8.47182,8.58762,8.45241,8.47182,113892.66620242,0
+CLAR.US,D,20130530,000000,8.51991,8.55884,8.46206,8.5006,113376.46499414,0
+CLAR.US,D,20130531,000000,8.44255,8.72334,8.41386,8.68481,182307.40338538,0
+CLAR.US,D,20130603,000000,8.67505,8.68481,8.45241,8.62646,217473.3596292,0
+CLAR.US,D,20130604,000000,8.58762,8.77163,8.58762,8.66539,114215.04088697,0
+CLAR.US,D,20130605,000000,8.64598,8.72334,8.52977,8.5686,79446.780515673,0
+CLAR.US,D,20130606,000000,8.53953,8.64598,8.40401,8.57826,70758.732552875,0
+CLAR.US,D,20130607,000000,8.65554,8.68481,8.43279,8.48138,91682.958573556,0
+CLAR.US,D,20130610,000000,8.51991,8.5925,8.41386,8.5006,92577.774286752,0
+CLAR.US,D,20130611,000000,8.47182,8.57826,8.39415,8.47182,95897.932252884,0
+CLAR.US,D,20130612,000000,8.53953,8.55884,8.44255,8.49094,155587.4630203,0
+CLAR.US,D,20130613,000000,8.51991,8.64598,8.36517,8.63632,136845.54288601,0
+CLAR.US,D,20130614,000000,8.65554,8.74286,8.47182,8.71368,195780.85749113,0
+CLAR.US,D,20130617,000000,8.79135,8.94629,8.72334,8.86872,171950.23789695,0
+CLAR.US,D,20130618,000000,8.92677,8.9653,8.78159,8.86872,149767.64589576,0
+CLAR.US,D,20130619,000000,8.8975,8.92677,8.82989,8.85896,129950.13919713,0
+CLAR.US,D,20130620,000000,8.75242,8.80101,8.7088,8.76217,254886.90012234,0
+CLAR.US,D,20130621,000000,8.80101,8.95486,8.78159,8.88784,268007.85106835,0
+CLAR.US,D,20130624,000000,8.80101,8.98472,8.80101,8.8975,247147.89912808,0
+CLAR.US,D,20130625,000000,9.00433,9.00433,8.88784,8.8975,336795.17706118,0
+CLAR.US,D,20130626,000000,8.92677,9.18317,8.91701,9.12034,213383.92126318,0
+CLAR.US,D,20130627,000000,9.18796,9.2942,9.09137,9.18796,203845.24601746,0
+CLAR.US,D,20130628,000000,9.13,9.33363,9.07195,9.09137,364153.84110031,0
+CLAR.US,D,20130701,000000,9.10083,9.10083,8.91701,8.99438,206843.02929904,0
+CLAR.US,D,20130702,000000,8.9653,9.12034,8.86872,9.07195,178391.70589296,0
+CLAR.US,D,20130703,000000,9.04298,9.12034,8.99438,9.10083,62583.872950843,0
+CLAR.US,D,20130705,000000,9.19781,9.25656,8.91701,9.23695,102482.00836479,0
+CLAR.US,D,20130708,000000,9.22729,9.31341,9.14961,9.23695,97915.535808226,0
+CLAR.US,D,20130709,000000,9.2467,9.38063,9.05263,9.20747,220698.11075723,0
+CLAR.US,D,20130710,000000,9.15907,9.25656,9.07195,9.2467,282808.96664756,0
+CLAR.US,D,20130711,000000,9.2942,9.34388,9.06219,9.32377,205005.19231235,0
+CLAR.US,D,20130712,000000,9.2942,9.60586,9.21733,9.50728,128956.9037983,0
+CLAR.US,D,20130715,000000,9.48837,9.7393,9.35344,9.70045,165157.27102372,0
+CLAR.US,D,20130716,000000,9.67158,9.82592,9.5959,9.71041,198820.82063798,0
+CLAR.US,D,20130717,000000,9.7393,9.83588,9.73033,9.79804,95971.24487585,0
+CLAR.US,D,20130718,000000,9.78907,9.81696,9.67158,9.76916,128742.99162444,0
+CLAR.US,D,20130719,000000,9.7393,9.83588,9.68054,9.83588,130737.49668214,0
+CLAR.US,D,20130722,000000,9.77912,10.0101,9.68054,9.91554,84483.257285231,0
+CLAR.US,D,20130723,000000,9.90558,10.0689,9.81696,9.85579,184972.76915734,0
+CLAR.US,D,20130724,000000,9.85579,9.9245,9.70045,9.88567,125031.16348082,0
+CLAR.US,D,20130725,000000,9.85579,10.0201,9.68054,9.9245,255466.37112853,0
+CLAR.US,D,20130726,000000,9.84583,9.94441,9.7393,9.93446,74543.873319467,0
+CLAR.US,D,20130729,000000,9.93446,10.05,9.83588,9.98129,108109.0032481,0
+CLAR.US,D,20130730,000000,9.99026,9.99026,9.7393,9.76916,100004.44342152,0
+CLAR.US,D,20130731,000000,9.73033,10.0689,9.71041,10.0101,197571.49320002,0
+CLAR.US,D,20130801,000000,9.98129,10.2203,9.79206,10.1476,96288.59814787,0
+CLAR.US,D,20130802,000000,10.1674,10.3297,9.89363,10.1087,81691.35191746,0
+CLAR.US,D,20130805,000000,10.1276,10.3576,9.91554,10.1187,185604.46285386,0
+CLAR.US,D,20130806,000000,9.34388,10.03,9.19781,9.99026,876945.5102767,0
+CLAR.US,D,20130807,000000,10.0101,10.059,9.7602,9.88567,201515.31060263,0
+CLAR.US,D,20130808,000000,9.74924,9.9245,9.74924,9.87571,151444.79768144,0
+CLAR.US,D,20130809,000000,9.9245,10.0987,9.90558,10.03,159802.43669963,0
+CLAR.US,D,20130812,000000,9.98129,10.1187,9.97232,10.0788,135548.00988776,0
+CLAR.US,D,20130813,000000,10.1187,10.2153,9.97232,10.2053,172932.42618821,0
+CLAR.US,D,20130814,000000,10.1774,10.2053,10.05,10.1774,92190.121239284,0
+CLAR.US,D,20130815,000000,10.0987,10.1376,9.95337,10.1276,130792.73221999,0
+CLAR.US,D,20130816,000000,10.0788,10.1575,9.94441,10.05,87303.28256318,0
+CLAR.US,D,20130819,000000,10.0888,10.6494,10.0888,10.1774,242335.37735745,0
+CLAR.US,D,20130820,000000,10.1774,10.3297,10.0201,10.3019,148777.42334446,0
+CLAR.US,D,20130821,000000,10.3019,10.502,10.1864,10.4074,280698.96910163,0
+CLAR.US,D,20130822,000000,10.4473,10.6016,10.3975,10.4772,81127.949431374,0
+CLAR.US,D,20130823,000000,10.4772,10.5916,10.4473,10.5419,88610.858386503,0
+CLAR.US,D,20130826,000000,10.5717,10.6215,10.274,10.3019,119088.82389049,0
+CLAR.US,D,20130827,000000,10.2342,10.3109,10.0201,10.0689,88315.599329623,0
+CLAR.US,D,20130828,000000,10.0987,10.1953,9.89562,9.96234,65691.12302562,0
+CLAR.US,D,20130829,000000,9.98129,10.2441,9.96234,10.0201,188011.72802169,0
+CLAR.US,D,20130830,000000,9.98129,10.0888,9.87571,10.0689,340694.8060335,0
+CLAR.US,D,20130903,000000,10.3776,10.5817,10.264,10.5319,484027.0096283,0
+CLAR.US,D,20130904,000000,10.4572,10.5518,10.3776,10.4373,154394.37540271,0
+CLAR.US,D,20130905,000000,10.4572,10.5916,10.2919,10.3109,153546.76096732,0
+CLAR.US,D,20130906,000000,10.3576,10.3576,10.05,10.2441,82492.769357561,0
+CLAR.US,D,20130909,000000,10.3676,10.6494,10.2153,10.6295,190333.62917646,0
+CLAR.US,D,20130910,000000,10.6494,11.3564,10.5618,11.3165,243939.21652016,0
+CLAR.US,D,20130911,000000,11.2588,11.675,11.2099,11.5127,320652.34005343,0
+CLAR.US,D,20130912,000000,11.5227,11.6004,11.4141,11.4728,106277.19195645,0
+CLAR.US,D,20130913,000000,11.5327,11.7736,11.5327,11.685,120011.75951387,0
+CLAR.US,D,20130916,000000,11.8124,11.8224,11.3862,11.443,96507.531734264,0
+CLAR.US,D,20130917,000000,11.4728,11.7138,11.1901,11.5804,95957.184920761,0
+CLAR.US,D,20130918,000000,11.6192,11.8901,11.4042,11.7337,99934.143646074,0
+CLAR.US,D,20130919,000000,11.7935,11.8413,11.5724,11.7238,112282.80134467,0
+CLAR.US,D,20130920,000000,11.8413,12.2774,11.675,11.8413,194189.0697185,0
+CLAR.US,D,20130923,000000,11.8602,11.9488,11.5724,11.929,149035.5239486,0
+CLAR.US,D,20130924,000000,11.9388,11.9388,11.6381,11.7537,116507.81784907,0
+CLAR.US,D,20130925,000000,11.7835,12.0643,11.7138,11.7437,144324.43471111,0
+CLAR.US,D,20130926,000000,11.7835,11.929,11.6551,11.7736,54326.662183286,0
+CLAR.US,D,20130927,000000,11.7038,11.909,11.7038,11.7736,63858.307451454,0
+CLAR.US,D,20130930,000000,11.7138,11.9588,11.5904,11.7736,77978.519491328,0
+CLAR.US,D,20131001,000000,11.7337,11.909,11.7038,11.8024,139640.4611013,0
+CLAR.US,D,20131002,000000,11.7637,12.0265,11.6192,11.7736,137472.21517,0
+CLAR.US,D,20131003,000000,11.7637,11.8413,11.5525,11.7038,83866.627826306,0
+CLAR.US,D,20131004,000000,11.8124,12.7912,11.675,12.5652,414794.78648514,0
+CLAR.US,D,20131007,000000,12.8002,13.788,12.2674,13.546,680651.4644248,0
+CLAR.US,D,20131008,000000,13.5161,14.2131,13.1875,13.2432,460859.21648834,0
+CLAR.US,D,20131009,000000,13.2432,13.4584,13.1606,13.2055,296098.63705465,0
+CLAR.US,D,20131010,000000,13.3289,13.4484,13.1875,13.3588,209168.94758385,0
+CLAR.US,D,20131011,000000,13.3787,14.0867,13.3389,14.0389,440114.7570363,0
+CLAR.US,D,20131014,000000,13.999,14.4252,13.9244,14.0867,405192.84144152,0
+CLAR.US,D,20131015,000000,14.0867,14.1156,13.797,13.8657,252780.91970643,0
+CLAR.US,D,20131016,000000,13.9244,14.1354,13.6904,13.7192,257492.00894392,0
+CLAR.US,D,20131017,000000,13.7004,14.0777,13.6704,14.019,149558.75513443,0
+CLAR.US,D,20131018,000000,14.1066,14.1156,13.7004,13.9901,122806.67772915,0
+CLAR.US,D,20131021,000000,13.9901,14.3107,13.778,13.788,147801.26074825,0
+CLAR.US,D,20131022,000000,13.8058,13.9423,13.6137,13.778,85727.56331065,0
+CLAR.US,D,20131023,000000,13.797,13.8657,13.6137,13.8058,162985.00796239,0
+CLAR.US,D,20131024,000000,13.797,13.8845,13.7192,13.788,128692.77749912,0
+CLAR.US,D,20131025,000000,13.8457,13.9622,13.6237,13.8258,141442.14391777,0
+CLAR.US,D,20131028,000000,13.8746,14.0488,13.6904,13.778,168562.79300289,0
+CLAR.US,D,20131029,000000,13.778,13.999,13.5748,13.8557,194589.77843855,0
+CLAR.US,D,20131030,000000,13.7004,14.2032,13.7004,14.1434,242203.81634912,0
+CLAR.US,D,20131031,000000,14.0966,14.6702,13.9801,14.4342,364595.72540313,0
+CLAR.US,D,20131101,000000,14.2719,14.5238,14.2719,14.4252,368523.47428563,0
+CLAR.US,D,20131104,000000,14.4153,14.489,14.1066,14.243,429915.26390138,0
+CLAR.US,D,20131105,000000,12.9555,13.4684,12.4417,12.5094,1436903.3073658,0
+CLAR.US,D,20131106,000000,12.5363,12.5463,11.7637,12.3332,541835.51926124,0
+CLAR.US,D,20131107,000000,12.3133,12.373,11.8124,11.919,404257.85442808,0
+CLAR.US,D,20131108,000000,11.8901,12.2376,11.8124,12.0544,248917.44490434,0
+CLAR.US,D,20131111,000000,12.1031,12.3063,11.9588,11.9687,121594.50874394,0
+CLAR.US,D,20131112,000000,12.0743,12.2276,12.0166,12.14,135922.60726264,0
+CLAR.US,D,20131113,000000,12.1201,12.5273,12.1031,12.373,137678.09308382,0
+CLAR.US,D,20131114,000000,12.3929,12.5094,12.2177,12.2963,78289.84706831,0
+CLAR.US,D,20131115,000000,12.373,12.4119,12.1987,12.2874,121152.62444113,0
+CLAR.US,D,20131118,000000,12.3431,12.615,12.1789,12.2276,177132.33562994,0
+CLAR.US,D,20131119,000000,12.2963,12.5273,12.2963,12.4317,189093.34028106,0
+CLAR.US,D,20131120,000000,12.4895,13.1507,12.383,12.5852,372755.52076756,0
+CLAR.US,D,20131121,000000,12.6827,12.9655,12.6249,12.8102,183021.44824742,0
+CLAR.US,D,20131122,000000,12.7813,13.1308,12.7813,12.9655,151090.28595668,0
+CLAR.US,D,20131125,000000,13.2512,13.2512,12.9655,13.1408,157612.09655319,0
+CLAR.US,D,20131126,000000,13.1208,13.2432,12.9356,12.9933,164533.61158725,0
+CLAR.US,D,20131127,000000,13.0422,13.1109,12.9555,13.072,333303.28678645,0
+CLAR.US,D,20131129,000000,13.1507,13.1875,12.8868,12.9256,79713.919662374,0
+CLAR.US,D,20131202,000000,12.8868,13.0322,12.6449,12.7126,81699.386177512,0
+CLAR.US,D,20131203,000000,12.6628,12.7325,12.134,12.2376,147595.38283443,0
+CLAR.US,D,20131204,000000,12.14,12.2476,11.8024,12.0265,132308.19452213,0
+CLAR.US,D,20131205,000000,12.0076,12.13,11.8124,12.0544,138919.38626171,0
+CLAR.US,D,20131206,000000,12.1689,12.605,12.1689,12.4417,117228.89268865,0
+CLAR.US,D,20131209,000000,12.4317,12.4417,12.2177,12.373,124938.76949022,0
+CLAR.US,D,20131210,000000,12.3531,12.6249,12.3332,12.3431,85727.56331065,0
+CLAR.US,D,20131211,000000,12.3929,12.5463,12.15,12.2476,104316.83250397,0
+CLAR.US,D,20131212,000000,12.2963,12.4357,12.1689,12.2874,173511.8971944,0
+CLAR.US,D,20131213,000000,12.3431,12.4317,12.1031,12.2674,42038.261435071,0
+CLAR.US,D,20131216,000000,12.3431,12.3929,11.9976,12.15,107690.21744295,0
+CLAR.US,D,20131217,000000,12.1888,12.3531,12.0344,12.3233,49575.401645544,0
+CLAR.US,D,20131218,000000,12.3063,12.4219,12.1121,12.3233,167114.61762867,0
+CLAR.US,D,20131219,000000,12.3133,12.3531,12.13,12.1689,55257.632066711,0
+CLAR.US,D,20131220,000000,12.1031,12.7225,11.9687,12.4995,469536.21734357,0
+CLAR.US,D,20131223,000000,12.5363,12.5752,12.1689,12.3063,223714.97540643,0
+CLAR.US,D,20131224,000000,12.2774,12.5852,12.2684,12.4596,269053.3091575,0
+CLAR.US,D,20131226,000000,12.4796,12.6827,12.4796,12.5463,123941.51696138,0
+CLAR.US,D,20131227,000000,12.605,12.7613,12.4507,12.6628,98327.291635847,0
+CLAR.US,D,20131230,000000,12.6827,13.5261,12.6827,12.9555,73540.595095581,0
+CLAR.US,D,20131231,000000,13.0222,13.1507,12.8779,12.9058,128282.02595401,0
+CLAR.US,D,20140102,000000,12.9356,13.0561,12.7513,12.8968,161178.30373339,0
+CLAR.US,D,20140103,000000,12.8968,13.0083,12.83,12.849,123123.02671867,0
+CLAR.US,D,20140106,000000,12.9058,13.0033,12.5852,12.7415,123530.76541626,0
+CLAR.US,D,20140107,000000,12.8868,13.2432,12.6727,13.1955,114957.20565919,0
+CLAR.US,D,20140108,000000,13.2144,13.2432,12.9356,13.072,92335.742202711,0
+CLAR.US,D,20140109,000000,13.1507,13.2333,12.8968,13.1955,158854.3940136,0
+CLAR.US,D,20140110,000000,12.83,13.7381,12.83,13.6327,103286.43865241,0
+CLAR.US,D,20140113,000000,13.6425,14.0867,13.4185,13.5748,122601.80409785,0
+CLAR.US,D,20140114,000000,13.6904,14.019,13.4584,13.8657,139951.78867829,0
+CLAR.US,D,20140115,000000,13.8557,13.9801,13.4484,13.546,113303.15237117,0
+CLAR.US,D,20140116,000000,13.5261,13.6515,13.4016,13.5361,98405.625671345,0
+CLAR.US,D,20140117,000000,13.4862,13.5161,13.2612,13.3189,153998.68809519,0
+CLAR.US,D,20140121,000000,13.3289,13.556,13.0909,13.5361,143568.2099838,0
+CLAR.US,D,20140122,000000,13.556,13.7481,13.4772,13.7292,93165.279552991,0
+CLAR.US,D,20140123,000000,13.7192,13.7192,12.2376,12.3063,567656.6267831,0
+CLAR.US,D,20140124,000000,12.2963,12.2963,11.2877,11.443,1208748.3989986,0
+CLAR.US,D,20140127,000000,11.5327,11.5525,10.8555,11.1055,393414.61620656,0
+CLAR.US,D,20140128,000000,11.1722,11.2498,10.9601,11.0178,166910.74827988,0
+CLAR.US,D,20140129,000000,10.9142,10.9601,10.0987,10.1476,1021905.6558143,0
+CLAR.US,D,20140130,000000,10.274,10.5717,10.0001,10.3109,541109.42300912,0
+CLAR.US,D,20140131,000000,10.1476,10.495,10.0788,10.3109,214937.54630056,0
+CLAR.US,D,20140203,000000,10.1774,10.4672,9.77912,10.264,233826.09168078,0
+CLAR.US,D,20140204,000000,10.264,10.3387,9.98129,10.0001,195546.85966715,0
+CLAR.US,D,20140205,000000,10.0788,10.1575,9.7592,10.0201,187850.03853815,0
+CLAR.US,D,20140206,000000,10.059,10.3109,10.059,10.2441,215138.40280184,0
+CLAR.US,D,20140207,000000,10.2342,10.6016,10.0201,10.03,124717.82733882,0
+CLAR.US,D,20140210,000000,10.1187,10.1774,10.0101,10.05,208069.25823935,0
+CLAR.US,D,20140211,000000,10.05,10.1953,9.83588,9.91554,332127.27197147,0
+CLAR.US,D,20140212,000000,9.46845,9.78907,9.09137,9.10083,777885.09241118,0
+CLAR.US,D,20140213,000000,9.10083,9.5959,8.84931,9.48837,510258.86869526,0
+CLAR.US,D,20140214,000000,9.65166,9.65166,9.30355,9.40054,283299.05651068,0
+CLAR.US,D,20140218,000000,9.38063,9.79804,9.31341,9.67158,198701.31101972,0
+CLAR.US,D,20140219,000000,9.60586,9.77912,9.39069,9.66162,198741.48231998,0
+CLAR.US,D,20140220,000000,9.71041,9.99026,9.67158,9.82592,160476.31026142,0
+CLAR.US,D,20140221,000000,9.89562,9.94441,9.71041,9.77912,138269.61548008,0
+CLAR.US,D,20140224,000000,9.82592,10.3387,9.82592,10.1674,166442.7526319,0
+CLAR.US,D,20140225,000000,10.2153,10.2252,10.0987,10.1864,107693.23029046,0
+CLAR.US,D,20140226,000000,10.1953,10.4572,10.1674,10.2252,63077.979943988,0
+CLAR.US,D,20140227,000000,10.1774,10.4572,10.1674,10.3975,114380.74750053,0
+CLAR.US,D,20140228,000000,10.4473,10.4672,10.1674,10.2441,144029.17565424,0
+CLAR.US,D,20140303,000000,10.1953,10.5219,10.1674,10.4672,217832.89276649,0
+CLAR.US,D,20140304,000000,11.1055,11.3762,10.4672,11.0666,352151.66086643,0
+CLAR.US,D,20140305,000000,11.0566,11.3165,10.969,11.2877,134740.56675261,0
+CLAR.US,D,20140306,000000,11.2678,11.4331,11.1811,11.3762,126375.89775688,0
+CLAR.US,D,20140307,000000,11.4529,11.7337,11.4351,11.7038,158821.25269088,0
+CLAR.US,D,20140310,000000,11.7337,12.0494,11.5425,11.8124,155991.18458787,0
+CLAR.US,D,20140311,000000,11.899,11.909,11.3962,11.4241,72555.39395681,0
+CLAR.US,D,20140312,000000,11.3464,11.675,11.2508,11.6651,88453.186032999,0
+CLAR.US,D,20140313,000000,11.7238,11.8024,11.2199,11.2777,125084.39045366,0
+CLAR.US,D,20140314,000000,11.2399,11.3862,11.2399,11.2777,58751.53090645,0
+CLAR.US,D,20140317,000000,11.3862,11.4728,11.2199,11.2299,84456.141657558,0
+CLAR.US,D,20140318,000000,11.2678,11.7038,11.2399,11.6093,102801.37020182,0
+CLAR.US,D,20140319,000000,11.6381,11.7557,11.4529,11.7038,86367.291267222,0
+CLAR.US,D,20140320,000000,11.7238,11.8224,11.4529,11.8124,77727.44886473,0
+CLAR.US,D,20140321,000000,11.8701,12.1031,11.7038,11.7337,82965.786418072,0
+CLAR.US,D,20140324,000000,11.685,11.7835,11.3962,11.6093,60820.352869618,0
+CLAR.US,D,20140325,000000,11.6949,11.9687,11.443,11.6292,127649.32797498,0
+CLAR.US,D,20140326,000000,11.6192,11.7736,11.3564,11.4241,89135.093854839,0
+CLAR.US,D,20140327,000000,11.3464,11.6192,11.1811,11.4331,99757.389924949,0
+CLAR.US,D,20140328,000000,11.3962,11.929,11.3962,11.6949,100039.59330925,0
+CLAR.US,D,20140331,000000,11.7238,11.9927,11.6471,11.8413,158443.64246848,0
+CLAR.US,D,20140401,000000,11.8901,11.9488,11.6192,11.8323,162223.76182255,0
+CLAR.US,D,20140402,000000,11.8323,11.9488,11.675,11.7238,96527.617384392,0
+CLAR.US,D,20140403,000000,11.7238,11.7637,11.2678,11.4141,76150.725329694,0
+CLAR.US,D,20140404,000000,11.4928,11.5028,10.8943,10.9601,114422.9273658,0
+CLAR.US,D,20140407,000000,10.8943,11.0566,10.6215,10.8555,129807.53108122,0
+CLAR.US,D,20140408,000000,10.9043,11.0855,10.7679,10.9142,64321.281686901,0
+CLAR.US,D,20140409,000000,10.9242,10.969,10.7709,10.9501,112499.72636605,0
+CLAR.US,D,20140410,000000,10.9501,11.0855,10.486,10.6215,99742.325687354,0
+CLAR.US,D,20140411,000000,10.5229,10.9442,10.5229,10.6494,95164.806023218,0
+CLAR.US,D,20140414,000000,10.8555,10.8655,10.6116,10.6793,77660.161936802,0
+CLAR.US,D,20140415,000000,10.7082,10.7858,10.3477,10.5618,126089.67724256,0
+CLAR.US,D,20140416,000000,10.8555,10.8555,10.495,10.6215,66018.519122704,0
+CLAR.US,D,20140417,000000,10.6116,10.728,10.5916,10.6395,51517.684012907,0
+CLAR.US,D,20140421,000000,10.6992,11.0079,10.6395,10.9142,76171.815262329,0
+CLAR.US,D,20140422,000000,10.9442,11.3165,10.9442,11.2678,59087.965546091,0
+CLAR.US,D,20140423,000000,11.2777,11.2777,11.0178,11.0467,54659.079692901,0
+CLAR.US,D,20140424,000000,10.8844,11.2588,10.8038,10.9601,72513.214091542,0
+CLAR.US,D,20140425,000000,10.8755,10.9501,10.6295,10.7858,88898.083183331,0
+CLAR.US,D,20140428,000000,10.7858,10.9979,10.7191,10.9242,71051.983044742,0
+CLAR.US,D,20140429,000000,11.0278,11.3265,10.9442,11.0855,106556.38249322,0
+CLAR.US,D,20140430,000000,11.0855,11.0955,10.6793,10.7958,119383.07866487,0
+CLAR.US,D,20140501,000000,10.747,10.9979,10.5518,10.7569,154526.94069355,0
+CLAR.US,D,20140502,000000,10.8057,10.8655,10.6295,10.737,104546.81319793,0
+CLAR.US,D,20140505,000000,10.5618,10.8943,10.4772,10.6693,82116.163417664,0
+CLAR.US,D,20140506,000000,10.5419,10.969,10.1674,10.4373,145241.34463945,0
+CLAR.US,D,20140507,000000,11.0079,11.0079,10.3109,10.8256,133688.07868592,0
+CLAR.US,D,20140508,000000,10.8156,10.969,10.5916,10.5916,130637.0684315,0
+CLAR.US,D,20140509,000000,10.512,10.8356,10.4473,10.8356,138683.37987271,0
+CLAR.US,D,20140512,000000,10.9342,11.1244,10.8755,11.0079,201027.22930453,0
+CLAR.US,D,20140513,000000,11.0178,11.1244,10.8655,10.9501,132299.15597958,0
+CLAR.US,D,20140514,000000,10.9789,10.9789,10.3776,10.4174,131027.73432648,0
+CLAR.US,D,20140515,000000,10.3576,10.495,10.1864,10.2153,106735.14477936,0
+CLAR.US,D,20140516,000000,10.1674,10.3776,9.97232,10.3776,186022.24437651,0
+CLAR.US,D,20140519,000000,10.3109,10.4772,10.3109,10.4074,212429.8528821,0
+CLAR.US,D,20140520,000000,10.4074,10.502,10.1476,10.3477,172331.86524938,0
+CLAR.US,D,20140521,000000,10.3975,10.4273,10.1276,10.283,79088.251660892,0
+CLAR.US,D,20140522,000000,10.283,10.4772,10.0689,10.4074,52359.272753263,0
+CLAR.US,D,20140523,000000,10.4373,10.5518,10.3576,10.486,93880.328697542,0
+CLAR.US,D,20140527,000000,10.5916,10.8057,10.486,10.512,126317.6493715,0
+CLAR.US,D,20140528,000000,10.5219,10.6116,10.4273,10.495,94793.221495853,0
+CLAR.US,D,20140529,000000,10.5419,10.5717,10.4473,10.4572,53871.72220789,0
+CLAR.US,D,20140530,000000,10.486,10.502,10.2441,10.4373,88472.26740062,0
+CLAR.US,D,20140602,000000,10.4473,10.4473,10.1674,10.3198,97953.698543469,0
+CLAR.US,D,20140603,000000,10.2919,10.4772,10.0987,10.3297,139764.99213209,0
+CLAR.US,D,20140604,000000,10.2153,10.4174,10.1674,10.2919,100547.76025748,0
+CLAR.US,D,20140605,000000,10.3576,10.6116,10.2053,10.6016,123883.26857601,0
+CLAR.US,D,20140606,000000,10.6793,10.8256,10.3975,10.747,88014.314577706,0
+CLAR.US,D,20140609,000000,10.8156,11.0079,10.6395,10.8755,58447.233307013,0
+CLAR.US,D,20140610,000000,10.8356,11.1343,10.7858,11.1343,101941.70437635,0
+CLAR.US,D,20140611,000000,11.0756,11.1055,10.8755,10.9601,34641.720775492,0
+CLAR.US,D,20140612,000000,10.9501,11.0378,10.8206,10.8755,91950.097720256,0
+CLAR.US,D,20140613,000000,10.9342,10.9342,10.6494,10.6892,34231.973512884,0
+CLAR.US,D,20140616,000000,10.6494,10.7659,10.6016,10.6992,53906.872095614,0
+CLAR.US,D,20140617,000000,10.6593,11.0915,10.6593,10.9879,58138.918577551,0
+CLAR.US,D,20140618,000000,10.9601,11.3265,10.9442,11.2299,132126.41938847,0
+CLAR.US,D,20140619,000000,11.6471,12.1987,11.6192,11.67,314492.07115923,0
+CLAR.US,D,20140620,000000,11.7835,11.8204,11.3962,11.5525,211681.66241484,0
+CLAR.US,D,20140623,000000,11.2797,11.6551,11.2797,11.5804,102621.60363318,0
+CLAR.US,D,20140624,000000,11.5525,11.685,11.1154,11.1442,78048.819266775,0
+CLAR.US,D,20140625,000000,11.1343,11.2498,10.9889,11.2299,67490.797277075,0
+CLAR.US,D,20140626,000000,11.2777,11.2777,10.9501,11.0756,48483.746561096,0
+CLAR.US,D,20140627,000000,10.9789,11.1343,10.9043,11.0079,239091.54486181,0
+CLAR.US,D,20140630,000000,10.8555,11.1532,10.6793,10.8655,130622.0041939,0
+CLAR.US,D,20140701,000000,10.8943,11.0566,10.728,10.8655,143167.50126375,0
+CLAR.US,D,20140702,000000,10.7659,10.8356,10.6395,10.7082,106797.41029476,0
+CLAR.US,D,20140703,000000,10.7082,10.9142,10.7082,10.8755,39450.225416098,0
+CLAR.US,D,20140707,000000,10.8057,10.9442,10.5319,10.5817,101470.69588086,0
+CLAR.US,D,20140708,000000,10.512,10.5419,10.3477,10.3477,153521.65390465,0
+CLAR.US,D,20140709,000000,10.4572,10.4572,10.274,10.3387,58390.993486655,0
+CLAR.US,D,20140710,000000,10.1187,10.4672,10.0788,10.3477,72900.867139009,0
+CLAR.US,D,20140711,000000,10.3198,10.4174,10.264,10.3019,32766.725336058,0
+CLAR.US,D,20140714,000000,10.4273,10.6215,10.3297,10.5219,49354.459494138,0
+CLAR.US,D,20140715,000000,10.6693,10.6693,10.3198,10.3676,53238.019946357,0
+CLAR.US,D,20140716,000000,10.486,10.512,10.3387,10.3576,43016.432596297,0
+CLAR.US,D,20140717,000000,10.3576,10.4373,9.95337,10.0201,96708.388235542,0
+CLAR.US,D,20140718,000000,10.0001,10.3477,10.0001,10.2919,58599.884247984,0
+CLAR.US,D,20140721,000000,10.1953,10.512,10.059,10.4273,84558.57847321,0
+CLAR.US,D,20140722,000000,10.5219,10.5219,10.2441,10.2441,70049.709103362,0
+CLAR.US,D,20140723,000000,10.2441,10.2541,10.0987,10.1276,27486.207917448,0
+CLAR.US,D,20140724,000000,10.1864,10.3576,10.0987,10.2342,94437.70548859,0
+CLAR.US,D,20140725,000000,10.1276,10.2381,9.87571,9.90558,66890.236338252,0
+CLAR.US,D,20140728,000000,9.88567,10.0689,9.64271,9.68054,129939.09208955,0
+CLAR.US,D,20140729,000000,8.61689,9.40054,8.61689,9.19781,275952.72997642,0
+CLAR.US,D,20140730,000000,9.21733,9.31341,9.00443,9.05263,107283.48302785,0
+CLAR.US,D,20140731,000000,8.99438,8.99438,8.49094,8.5006,198494.4288234,0
+CLAR.US,D,20140801,000000,8.5686,8.71368,8.29717,8.3361,190911.09161764,0
+CLAR.US,D,20140804,000000,8.40401,8.67505,8.11823,8.58762,119910.32698072,0
+CLAR.US,D,20140805,000000,8.58762,8.71368,8.49084,8.66539,103335.64849523,0
+CLAR.US,D,20140806,000000,8.57826,8.74047,8.48138,8.49094,141393.93835747,0
+CLAR.US,D,20140807,000000,8.52977,8.68481,8.23932,8.40401,196632.48905656,0
+CLAR.US,D,20140808,000000,8.40401,8.49094,8.30703,8.40401,304605.91416629,0
+CLAR.US,D,20140811,000000,8.47182,8.84931,8.37493,8.58762,321136.40422151,0
+CLAR.US,D,20140812,000000,7.84232,8.13486,7.48425,7.83265,936927.28725348,0
+CLAR.US,D,20140813,000000,7.79392,7.84232,7.69704,7.7747,372937.29590122,0
+CLAR.US,D,20140814,000000,7.74543,7.82279,7.63908,7.72621,306627.53485166,0
+CLAR.US,D,20140815,000000,7.84232,7.9393,7.58083,7.64884,397870.61768742,0
+CLAR.US,D,20140818,000000,7.61071,7.72621,7.2615,7.39712,438314.07850234,0
+CLAR.US,D,20140819,000000,7.62912,8.20058,7.59069,8.19102,377424.43013978,0
+CLAR.US,D,20140820,000000,8.104,8.14263,7.86184,7.97783,156912.11164623,0
+CLAR.US,D,20140821,000000,7.98759,8.16175,7.88125,8.04555,191876.20710628,0
+CLAR.US,D,20140822,000000,8.08428,8.28771,8.04555,8.20058,90346.258557548,0
+CLAR.US,D,20140825,000000,8.24898,8.36517,8.15229,8.24898,117889.71057786,0
+CLAR.US,D,20140826,000000,8.29717,8.42313,8.15229,8.3361,149082.7252264,0
+CLAR.US,D,20140827,000000,8.3361,8.47182,8.22965,8.45241,198277.50380203,0
+CLAR.US,D,20140828,000000,8.39415,8.41775,8.09404,8.104,141081.60649797,0
+CLAR.US,D,20140829,000000,8.13287,8.29717,8.07482,8.21034,153470.43549683,0
+CLAR.US,D,20140902,000000,8.16175,8.27815,7.97783,8.27815,209130.7848486,0
+CLAR.US,D,20140903,000000,8.35532,8.45241,8.06516,8.11336,112682.50578222,0
+CLAR.US,D,20140904,000000,8.13287,8.28771,8.10768,8.18126,77173.084921201,0
+CLAR.US,D,20140905,000000,8.13287,8.31688,8.11156,8.22956,77260.457499258,0
+CLAR.US,D,20140908,000000,8.104,8.38429,8.104,8.27815,107908.14674682,0
+CLAR.US,D,20140909,000000,8.25864,8.25864,7.97783,8.06516,199225.54648806,0
+CLAR.US,D,20140910,000000,8.08428,8.15229,7.64884,7.79392,439969.13607288,0
+CLAR.US,D,20140911,000000,7.74543,8.02622,7.67762,7.95862,122541.54714747,0
+CLAR.US,D,20140912,000000,7.96817,7.99725,7.74553,7.85198,275465.65296082,0
+CLAR.US,D,20140915,000000,7.85198,7.87169,7.71636,7.73597,178093.43398856,0
+CLAR.US,D,20140916,000000,7.72621,7.76495,7.49391,7.50367,152185.95817115,0
+CLAR.US,D,20140917,000000,7.47439,7.65272,7.42609,7.46484,249821.2991601,0
+CLAR.US,D,20140918,000000,7.48425,7.61947,7.46484,7.5421,101284.90361718,0
+CLAR.US,D,20140919,000000,7.56162,7.68748,7.43565,7.45507,189909.82195876,0
+CLAR.US,D,20140922,000000,7.44522,7.48425,7.31,7.45507,99061.42214802,0
+CLAR.US,D,20140923,000000,7.44522,7.79392,7.39712,7.41644,86722.807274485,0
+CLAR.US,D,20140924,000000,7.48425,7.60991,7.38736,7.56162,96523.600254366,0
+CLAR.US,D,20140925,000000,7.51313,7.56162,7.27127,7.35809,131096.02553692,0
+CLAR.US,D,20140926,000000,7.36785,7.51313,7.36785,7.43565,55790.906077606,0
+CLAR.US,D,20140929,000000,7.35809,7.43565,7.28072,7.3775,92650.082627212,0
+CLAR.US,D,20140930,000000,7.36785,7.58083,7.29038,7.31946,229965.62972621,0
+CLAR.US,D,20141001,000000,7.30024,7.57128,7.17916,7.28072,222002.67373303,0
+CLAR.US,D,20141002,000000,7.31,7.39712,7.02024,7.39712,148540.41267295,0
+CLAR.US,D,20141003,000000,7.34863,7.60991,7.34863,7.50367,108064.81481782,0
+CLAR.US,D,20141006,000000,7.53244,7.81324,7.35809,7.72621,181915.73320788,0
+CLAR.US,D,20141007,000000,7.64884,7.66807,7.47439,7.50367,159953.0790756,0
+CLAR.US,D,20141008,000000,7.48425,7.78436,7.42609,7.69704,188210.57595794,0
+CLAR.US,D,20141009,000000,7.79392,7.79392,7.35809,7.40668,153587.93655008,0
+CLAR.US,D,20141010,000000,7.49391,7.49391,6.9807,7.01954,334060.51579627,0
+CLAR.US,D,20141013,000000,7.10647,7.30024,6.88392,7.12599,276831.47716952,0
+CLAR.US,D,20141014,000000,7.23252,7.31,7.01954,7.03875,357768.61292467,0
+CLAR.US,D,20141015,000000,6.99026,7.4021,6.90314,7.39712,202830.920686,0
+CLAR.US,D,20141016,000000,7.35809,7.46085,7.22257,7.35809,255039.55106331,0
+CLAR.US,D,20141017,000000,7.49391,7.71636,7.15486,7.3775,223442.8148472,0
+CLAR.US,D,20141020,000000,7.31,7.58083,7.31,7.5421,130587.85858869,0
+CLAR.US,D,20141021,000000,7.75499,8.08428,7.56162,7.75499,223490.016125,0
+CLAR.US,D,20141022,000000,7.59069,7.85198,7.44522,7.60055,330314.54204743,0
+CLAR.US,D,20141023,000000,7.50367,7.73597,7.49391,7.59069,480715.89020472,0
+CLAR.US,D,20141024,000000,7.61947,7.74543,7.60991,7.67762,179410.04835443,0
+CLAR.US,D,20141027,000000,7.59069,7.61947,7.52288,7.5421,311214.09305835,0
+CLAR.US,D,20141028,000000,7.60055,7.81324,7.36386,7.74543,189868.646376,0
+CLAR.US,D,20141029,000000,7.74543,7.7747,7.55186,7.68748,183555.72654082,0
+CLAR.US,D,20141030,000000,7.66807,7.74543,7.04264,7.59069,167650.90448709,0
+CLAR.US,D,20141031,000000,7.80358,7.92954,7.45507,7.51313,266774.5921505,0
+CLAR.US,D,20141103,000000,7.5421,7.55186,7.25155,7.32931,292768.43626345,0
+CLAR.US,D,20141104,000000,7.7067,8.16175,7.28072,8.00701,561343.70694792,0
+CLAR.US,D,20141105,000000,8.00701,8.27815,7.89051,8.18126,380056.65458904,0
+CLAR.US,D,20141106,000000,8.21034,8.32654,7.64884,7.76495,325578.34574729,0
+CLAR.US,D,20141107,000000,7.7747,8.33441,7.7747,8.18126,364730.29925899,0
+CLAR.US,D,20141110,000000,8.18126,8.18126,8.01646,8.09404,256202.51020572,0
+CLAR.US,D,20141111,000000,8.104,8.31688,8.09404,8.29717,369317.86174818,0
+CLAR.US,D,20141112,000000,8.26819,8.71368,8.26819,8.70393,208330.37169101,0
+CLAR.US,D,20141113,000000,8.69427,9.00433,8.51991,8.61689,140322.36892314,0
+CLAR.US,D,20141114,000000,8.61689,8.64598,8.38927,8.52977,180039.73348594,0
+CLAR.US,D,20141117,000000,8.58762,8.87838,8.5686,8.70393,350995.73170156,0
+CLAR.US,D,20141118,000000,8.79135,8.90745,8.54919,8.55884,173097.12851925,0
+CLAR.US,D,20141119,000000,8.52977,8.57826,8.16175,8.28771,242592.47367909,0
+CLAR.US,D,20141120,000000,8.25864,8.37493,8.20058,8.24898,244572.9187817,0
+CLAR.US,D,20141121,000000,8.44255,8.51981,8.27815,8.41386,192663.56459129,0
+CLAR.US,D,20141124,000000,8.51991,9.19781,8.51991,9.02346,397377.51497678,0
+CLAR.US,D,20141125,000000,9.07195,9.18796,8.90745,9.01409,205829.7082501,0
+CLAR.US,D,20141126,000000,9.13,9.16863,8.83955,8.91701,157023.58700445,0
+CLAR.US,D,20141128,000000,8.93643,9.05263,8.75242,8.80101,57852.698063228,0
+CLAR.US,D,20141201,000000,8.79135,8.86872,8.45241,8.45241,132631.57348919,0
+CLAR.US,D,20141202,000000,8.49094,8.65554,8.29717,8.38429,149602.94356471,0
+CLAR.US,D,20141203,000000,8.41386,8.77163,8.35532,8.76217,200725.94455261,0
+CLAR.US,D,20141204,000000,8.83955,8.84931,8.55884,8.61689,124784.10998425,0
+CLAR.US,D,20141205,000000,8.61689,8.82013,8.49094,8.61689,104601.04445328,0
+CLAR.US,D,20141208,000000,8.63632,8.66539,8.40401,8.60733,181873.55334261,0
+CLAR.US,D,20141209,000000,8.49094,8.90745,8.35532,8.86872,151208.79129243,0
+CLAR.US,D,20141210,000000,8.86872,8.93643,8.51991,8.52977,156736.36220761,0
+CLAR.US,D,20141211,000000,8.54919,8.76217,8.40401,8.5006,93033.718544654,0
+CLAR.US,D,20141212,000000,8.40401,8.69427,8.29717,8.29717,109660.61972049,0
+CLAR.US,D,20141215,000000,8.31688,8.41386,8.04555,8.05531,130681.25686178,0
+CLAR.US,D,20141216,000000,8.01646,8.32654,7.95862,8.19102,159154.67448301,0
+CLAR.US,D,20141217,000000,8.21034,8.22956,7.75499,7.86184,229930.4798385,0
+CLAR.US,D,20141218,000000,7.94886,7.98759,7.69704,7.73597,316535.78605973,0
+CLAR.US,D,20141219,000000,7.73597,7.74543,7.60055,7.73597,206948.47896221,0
+CLAR.US,D,20141222,000000,7.72621,7.82279,7.64884,7.71636,96451.291913906,0
+CLAR.US,D,20141223,000000,7.74543,7.94886,7.72621,7.88125,126999.55719334,0
+CLAR.US,D,20141224,000000,7.90017,8.13287,7.81324,8.11336,65077.506414214,0
+CLAR.US,D,20141226,000000,8.12311,8.38429,8.00701,8.15229,90704.78741233,0
+CLAR.US,D,20141229,000000,8.13287,8.32654,7.9393,8.30703,201400.8223969,0
+CLAR.US,D,20141230,000000,8.26819,8.55884,8.26819,8.30703,91488.127767316,0
+CLAR.US,D,20141231,000000,8.34576,8.58762,8.32654,8.47182,100868.12637702,0
+CLAR.US,D,20150102,000000,8.44255,8.53953,8.04305,8.09404,135711.7079363,0
+CLAR.US,D,20150105,000000,8.07482,8.30703,7.97783,7.99725,170196.7606408,0
+CLAR.US,D,20150106,000000,7.69704,7.81812,7.04851,7.36785,400393.37534347,0
+CLAR.US,D,20150107,000000,7.39712,7.74543,7.21301,7.31946,279746.90928557,0
+CLAR.US,D,20150108,000000,7.28072,7.51313,7.21301,7.30024,147432.6890684,0
+CLAR.US,D,20150109,000000,7.27127,7.30024,6.94187,6.99992,171955.25930948,0
+CLAR.US,D,20150112,000000,7.01954,7.24975,6.97105,7.11633,182305.39482036,0
+CLAR.US,D,20150113,000000,7.12599,7.24198,6.8645,6.94187,247172.00190823,0
+CLAR.US,D,20150114,000000,6.88392,7.24198,6.87407,7.15486,156450.14169329,0
+CLAR.US,D,20150115,000000,7.18413,7.18413,6.83522,6.89358,242728.05181745,0
+CLAR.US,D,20150116,000000,6.8645,6.95163,6.73854,6.76772,210600.05015545,0
+CLAR.US,D,20150120,000000,6.87407,6.87407,6.43842,6.58391,355340.25782421,0
+CLAR.US,D,20150121,000000,6.57405,6.72909,6.55443,6.70947,345271.32141513,0
+CLAR.US,D,20150122,000000,6.76772,6.84508,6.632,6.81601,283857.43758423,0
+CLAR.US,D,20150123,000000,6.79679,6.84508,6.66107,6.76772,136923.87692151,0
+CLAR.US,D,20150126,000000,6.76772,6.82577,6.43842,6.48691,255773.68157548,0
+CLAR.US,D,20150127,000000,6.39959,6.516,6.34563,6.40945,327305.71165828,0
+CLAR.US,D,20150128,000000,6.45784,6.47726,6.29315,6.29315,455942.24933704,0
+CLAR.US,D,20150129,000000,6.30291,6.43375,6.28339,6.36086,297873.20424344,0
+CLAR.US,D,20150130,000000,6.34164,6.48691,6.119,6.15753,303169.79018216,0
+CLAR.US,D,20150202,000000,6.15753,6.29116,6.12876,6.13852,306881.61832578,0
+CLAR.US,D,20150203,000000,6.19626,6.3514,6.13852,6.26427,225475.48264014,0
+CLAR.US,D,20150204,000000,6.26427,6.32253,6.05148,6.119,530620.69651237,0
+CLAR.US,D,20150205,000000,6.119,6.43842,6.119,6.37062,658741.03298285,0
+CLAR.US,D,20150206,000000,6.34164,6.72909,6.25461,6.65131,198778.64077272,0
+CLAR.US,D,20150209,000000,6.65131,6.76772,6.53532,6.56409,114490.21429372,0
+CLAR.US,D,20150210,000000,6.77329,6.77329,6.45784,6.50644,91559.43182527,0
+CLAR.US,D,20150211,000000,6.48691,6.516,6.32253,6.48691,114612.7367595,0
+CLAR.US,D,20150212,000000,6.50644,6.632,6.4674,6.61278,111792.71148156,0
+CLAR.US,D,20150213,000000,6.65131,6.71933,6.40945,6.69991,89996.768245324,0
+CLAR.US,D,20150217,000000,6.7482,6.80068,6.61278,6.69025,96275.542475288,0
+CLAR.US,D,20150218,000000,6.65131,6.78703,6.39959,6.45784,114519.33848641,0
+CLAR.US,D,20150219,000000,6.45784,6.67083,6.44818,6.61278,96450.2876314,0
+CLAR.US,D,20150220,000000,6.632,6.632,6.39959,6.45784,94519.052371607,0
+CLAR.US,D,20150223,000000,6.40945,6.44818,6.30779,6.36086,152373.75899985,0
+CLAR.US,D,20150224,000000,6.37062,6.52566,6.3514,6.49658,79758.108092655,0
+CLAR.US,D,20150225,000000,6.49658,6.64175,6.45784,6.59346,114863.8073861,0
+CLAR.US,D,20150226,000000,6.58391,6.64175,6.516,6.58391,774340.97944613,0
+CLAR.US,D,20150227,000000,6.62254,7.11633,6.56409,7.01954,180899.39931141,0
+CLAR.US,D,20150302,000000,7.0289,7.10647,6.89358,6.95163,195105.97964684,0
+CLAR.US,D,20150303,000000,6.99026,7.06793,6.83522,7.01954,168043.57894708,0
+CLAR.US,D,20150304,000000,7.00968,7.11633,6.80635,7.0775,223612.53859078,0
+CLAR.US,D,20150305,000000,7.03875,7.15486,6.87407,7.06793,270401.05628108,0
+CLAR.US,D,20150306,000000,7.05827,7.20335,7.05827,7.10647,167114.61762867,0
+CLAR.US,D,20150309,000000,7.16452,7.16452,6.88392,6.96149,268643.5618949,0
+CLAR.US,D,20150310,000000,6.9129,6.96149,6.82577,6.88392,239622.81030768,0
+CLAR.US,D,20150311,000000,6.90314,7.23252,6.8645,7.19379,172796.84804984,0
+CLAR.US,D,20150312,000000,7.23252,7.38736,7.23252,7.36785,122186.0311402,0
+CLAR.US,D,20150313,000000,7.38736,7.44522,7.05827,7.0775,175069.5393618,0
+CLAR.US,D,20150316,000000,7.1453,7.27127,6.80635,6.82577,391450.23962405,0
+CLAR.US,D,20150317,000000,8.21034,9.5272,8.18126,9.33363,6804128.4690128,0
+CLAR.US,D,20150318,000000,9.26622,10.4074,9.11068,10.03,2347882.9475017,0
+CLAR.US,D,20150319,000000,9.70045,10.0689,9.43868,9.50728,828966.91781632,0
+CLAR.US,D,20150320,000000,9.48837,9.6905,9.43868,9.67158,587692.06278562,0
+CLAR.US,D,20150323,000000,9.5959,9.87571,9.5959,9.65166,405600.58013912,0
+CLAR.US,D,20150324,000000,9.70045,9.7592,9.48837,9.51724,294671.55161307,0
+CLAR.US,D,20150325,000000,9.49733,9.76916,9.48837,9.74924,195829.06305144,0
+CLAR.US,D,20150326,000000,9.7592,9.87571,9.53716,9.68054,180129.11462901,0
+CLAR.US,D,20150327,000000,9.45889,9.70045,9.23695,9.31341,420165.68932933,0
+CLAR.US,D,20150330,000000,9.34388,9.5272,9.19781,9.40054,187048.62109806,0
+CLAR.US,D,20150331,000000,9.2942,9.37067,9.12034,9.14961,260440.58238269,0
+CLAR.US,D,20150401,000000,9.11068,9.23695,9.10083,9.16863,233527.81977639,0
+CLAR.US,D,20150402,000000,9.17839,9.5272,9.06219,9.14961,286925.52064126,0
+CLAR.US,D,20150406,000000,9.14961,9.43002,9.10083,9.22729,250775.36754117,0
+CLAR.US,D,20150407,000000,9.16863,9.36181,9.16863,9.2942,494538.83462271,0
+CLAR.US,D,20150408,000000,9.30355,9.61383,9.30355,9.48837,262965.34860375,0
+CLAR.US,D,20150409,000000,9.50728,9.60586,9.36181,9.46845,114075.44561858,0
+CLAR.US,D,20150410,000000,9.50728,9.50728,9.4104,9.43002,104316.83250397,0
+CLAR.US,D,20150413,000000,9.54711,9.54711,9.32377,9.34388,196139.38634591,0
+CLAR.US,D,20150414,000000,9.48837,9.48837,9.27498,9.37067,156371.80765779,0
+CLAR.US,D,20150415,000000,9.39069,9.42036,9.23695,9.35344,194697.23666673,0
+CLAR.US,D,20150416,000000,8.87838,9.18796,8.85896,9.17839,659460.09925741,0
+CLAR.US,D,20150417,000000,9.08171,9.17839,8.78159,8.91701,297153.13368636,0
+CLAR.US,D,20150420,000000,8.94629,9.18796,8.88784,9.17839,159567.43459313,0
+CLAR.US,D,20150421,000000,9.19781,9.33363,9.12034,9.19781,276633.63351576,0
+CLAR.US,D,20150422,000000,9.19781,9.19781,8.85896,9.05263,119352.95018967,0
+CLAR.US,D,20150423,000000,9.00433,9.14961,8.92677,8.95574,324418.3994524,0
+CLAR.US,D,20150424,000000,8.91701,9.00433,8.69427,8.76217,348466.94835047,0
+CLAR.US,D,20150427,000000,8.81047,8.90745,8.64598,8.70393,316465.48628428,0
+CLAR.US,D,20150428,000000,8.69427,8.84931,8.54919,8.81047,176832.05516053,0
+CLAR.US,D,20150429,000000,8.87838,8.87838,8.53953,8.71368,140880.7499967,0
+CLAR.US,D,20150430,000000,8.83955,8.8975,8.5686,8.72334,317809.21627784,0
+CLAR.US,D,20150501,000000,8.7331,8.86872,8.55884,8.7331,118053.40862641,0
+CLAR.US,D,20150504,000000,8.87838,8.87838,8.52977,8.52977,142946.55911235,0
+CLAR.US,D,20150505,000000,8.55884,8.75242,8.55884,8.75242,174138.56947838,0
+CLAR.US,D,20150506,000000,8.78159,8.85309,8.55884,8.57826,238612.50210625,0
+CLAR.US,D,20150507,000000,8.5686,8.81047,8.5686,8.74286,171528.43924427,0
+CLAR.US,D,20150508,000000,8.81047,8.81047,8.61689,8.68481,87276.166935507,0
+CLAR.US,D,20150511,000000,8.65554,8.9653,8.63632,8.91701,210496.6090573,0
+CLAR.US,D,20150512,000000,9.16863,9.67158,9.03302,9.4104,373563.96818521,0
+CLAR.US,D,20150513,000000,9.42036,9.42036,9.05263,9.09137,265814.49807439,0
+CLAR.US,D,20150514,000000,9.11068,9.23695,9.04298,9.20747,227226.95133129,0
+CLAR.US,D,20150515,000000,9.16863,9.49733,9.13986,9.46845,147826.36781091,0
+CLAR.US,D,20150518,000000,9.43868,9.45889,9.22729,9.32377,188196.51600286,0
+CLAR.US,D,20150519,000000,9.38063,9.5959,9.32377,9.51724,199624.2466431,0
+CLAR.US,D,20150520,000000,9.51724,9.51724,9.15907,9.2942,169284.87212499,0
+CLAR.US,D,20150521,000000,9.28434,9.43002,9.16863,9.36181,390316.40467434,0
+CLAR.US,D,20150522,000000,9.32377,9.35344,9.07195,9.19781,218655.40013923,0
+CLAR.US,D,20150526,000000,9.17839,9.22729,9.00433,9.15907,235923.03355414,0
+CLAR.US,D,20150527,000000,9.15907,9.15907,8.93643,9.09137,179923.2367152,0
+CLAR.US,D,20150528,000000,9.02346,9.19781,8.91701,9.14961,145299.59302482,0
+CLAR.US,D,20150529,000000,9.12034,9.12034,8.8975,8.9653,334645.00821499,0
+CLAR.US,D,20150601,000000,9.02346,9.07195,8.80101,9.03302,179569.72927295,0
+CLAR.US,D,20150602,000000,9.00433,9.2942,8.92677,9.22729,309425.46591447,0
+CLAR.US,D,20150603,000000,9.2467,9.57699,9.13986,9.36181,390829.5930351,0
+CLAR.US,D,20150604,000000,9.35344,9.47841,9.14961,9.18796,290541.94194678,0
+CLAR.US,D,20150605,000000,9.19781,9.86575,9.13986,9.76916,440408.00752817,0
+CLAR.US,D,20150608,000000,9.74924,9.76916,9.45889,9.51724,165152.24961118,0
+CLAR.US,D,20150609,000000,9.46845,9.60586,9.34388,9.51724,122638.96255059,0
+CLAR.US,D,20150610,000000,9.51724,9.66162,9.44854,9.54711,107744.44869828,0
+CLAR.US,D,20150611,000000,9.53716,9.54711,9.2942,9.34388,76171.815262329,0
+CLAR.US,D,20150612,000000,9.32377,9.32377,9.07195,9.08171,163292.31840935,0
+CLAR.US,D,20150615,000000,9.03302,9.06219,8.91701,9.00433,196346.26854223,0
+CLAR.US,D,20150616,000000,8.9653,9.30355,8.94629,9.2942,175583.73200508,0
+CLAR.US,D,20150617,000000,9.2942,9.2942,9.13,9.19781,121876.71212824,0
+CLAR.US,D,20150618,000000,9.23695,9.46845,9.23695,9.39069,109793.18501132,0
+CLAR.US,D,20150619,000000,9.39069,9.47841,9.28434,9.32377,200681.75612232,0
+CLAR.US,D,20150622,000000,9.23695,9.35344,9.17839,9.21733,121980.1532264,0
+CLAR.US,D,20150623,000000,9.20747,9.38063,9.19781,9.38063,67150.345507407,0
+CLAR.US,D,20150624,000000,9.33363,9.37067,9.27498,9.36181,144290.2891059,0
+CLAR.US,D,20150625,000000,9.39069,9.5272,9.33363,9.4104,101011.73877543,0
+CLAR.US,D,20150626,000000,9.44854,9.45889,9.2467,9.2942,239520.37349203,0
+CLAR.US,D,20150629,000000,9.20747,9.23695,8.86872,9.17839,359021.95749265,0
+CLAR.US,D,20150630,000000,9.22729,9.23695,8.90745,8.94629,379687.07862668,0
+CLAR.US,D,20150701,000000,9.03302,9.13,8.92677,9.11068,114339.57191777,0
+CLAR.US,D,20150702,000000,9.10083,9.11068,8.9653,8.99438,93678.467913758,0
+CLAR.US,D,20150706,000000,8.91701,9.03302,8.77163,8.82013,194692.2152542,0
+CLAR.US,D,20150707,000000,8.80101,8.85896,8.49094,8.7331,370691.72021693,0
+CLAR.US,D,20150708,000000,8.71368,8.71368,8.43279,8.51045,175171.97617746,0
+CLAR.US,D,20150709,000000,8.58762,8.69427,8.51991,8.65554,111135.91072237,0
+CLAR.US,D,20150710,000000,8.86872,9.57699,8.86872,9.47841,423675.65668916,0
+CLAR.US,D,20150713,000000,9.46845,9.6905,9.46845,9.51724,214212.45433095,0
+CLAR.US,D,20150714,000000,9.46845,9.65166,9.45889,9.48837,113906.72615751,0
+CLAR.US,D,20150715,000000,9.5272,9.54711,9.26622,9.43868,194997.51713614,0
+CLAR.US,D,20150716,000000,9.40054,9.67158,9.32377,9.66162,333921.92481039,0
+CLAR.US,D,20150717,000000,9.63275,9.73033,9.62279,9.65166,389077.12006145,0
+CLAR.US,D,20150720,000000,9.68054,9.77912,9.51724,9.70045,374615.4519694,0
+CLAR.US,D,20150721,000000,9.71041,9.82592,9.67158,9.74924,142946.55911235,0
+CLAR.US,D,20150722,000000,9.70045,9.85579,9.68054,9.85579,74053.783456347,0
+CLAR.US,D,20150723,000000,9.85579,9.87571,9.74924,9.78907,120432.55388405,0
+CLAR.US,D,20150724,000000,9.77912,9.87571,9.63275,9.7592,197790.42678642,0
+CLAR.US,D,20150727,000000,9.6905,9.808,9.62279,9.72037,238174.63493347,0
+CLAR.US,D,20150728,000000,9.76916,9.76916,9.45889,9.48837,551130.15385791,0
+CLAR.US,D,20150729,000000,9.46845,9.53716,9.27498,9.27498,261414.73641389,0
+CLAR.US,D,20150730,000000,9.25656,9.37067,9.05263,9.20747,244375.07512793,0
+CLAR.US,D,20150731,000000,9.21733,9.2942,9.13986,9.18796,166391.53422407,0
+CLAR.US,D,20150803,000000,9.16863,9.16863,8.57826,8.81047,542971.36277598,0
+CLAR.US,D,20150804,000000,8.81047,9.22729,8.81047,9.15907,276599.48791054,0
+CLAR.US,D,20150805,000000,9.19781,9.23695,9.02346,9.14961,142533.79900221,0
+CLAR.US,D,20150806,000000,9.13986,9.20747,8.98472,9.15907,139761.97928457,0
+CLAR.US,D,20150807,000000,9.12034,9.22729,8.98472,9.06219,89652.299345631,0
+CLAR.US,D,20150810,000000,9.09137,9.20747,8.79135,9.00433,347245.74082269,0
+CLAR.US,D,20150811,000000,8.71368,8.71368,6.97105,7.85198,1524344.1766323,0
+CLAR.US,D,20150812,000000,7.74543,7.83265,7.2615,7.51313,653280.74899559,0
+CLAR.US,D,20150813,000000,7.52288,7.63898,7.29038,7.32931,202646.13270483,0
+CLAR.US,D,20150814,000000,7.31,7.36785,7.10647,7.19379,276080.27385473,0
+CLAR.US,D,20150817,000000,7.21301,7.50367,7.21301,7.35809,165050.81707803,0
+CLAR.US,D,20150818,000000,7.31,7.36785,7.06793,7.2615,284756.27042745,0
+CLAR.US,D,20150819,000000,7.2615,7.49391,7.19379,7.31,169284.87212499,0
+CLAR.US,D,20150820,000000,7.27127,7.39712,7.18413,7.31946,233319.93329756,0
+CLAR.US,D,20150821,000000,7.18413,7.30024,7.09671,7.2615,375237.10284086,0
+CLAR.US,D,20150824,000000,6.94187,7.15486,6.78703,6.89358,787609.55992059,0
+CLAR.US,D,20150825,000000,7.01954,7.05827,6.78703,6.79679,173002.72596365,0
+CLAR.US,D,20150826,000000,6.9129,7.01954,6.82577,6.93211,158854.3940136,0
+CLAR.US,D,20150827,000000,6.9807,7.20335,6.88392,7.16452,270709.37101055,0
+CLAR.US,D,20150828,000000,7.10647,7.28072,7.04851,7.2615,161332.96323937,0
+CLAR.US,D,20150831,000000,7.22257,7.28072,7.03875,7.21301,191386.11724316,0
+CLAR.US,D,20150901,000000,7.11633,7.18413,6.82577,6.8645,178994.27539679,0
+CLAR.US,D,20150902,000000,7.10647,7.15486,6.90314,7.03875,253565.26434392,0
+CLAR.US,D,20150903,000000,7.0775,7.31,7.06793,7.21301,166391.53422407,0
+CLAR.US,D,20150904,000000,7.16452,7.32931,7.04851,7.13544,103386.86690305,0
+CLAR.US,D,20150908,000000,7.22257,7.27127,7.09671,7.11633,102046.14975702,0
+CLAR.US,D,20150909,000000,7.15486,7.21301,6.99026,7.01954,74985.757622279,0
+CLAR.US,D,20150910,000000,7.0289,7.11633,6.95173,7.03875,139222.67957864,0
+CLAR.US,D,20150911,000000,6.81601,6.88392,6.65131,6.82577,317911.65309349,0
+CLAR.US,D,20150914,000000,6.81601,6.89358,6.7482,6.81601,180441.4464885,0
+CLAR.US,D,20150915,000000,6.80635,6.84508,6.71933,6.82577,150898.46799796,0
+CLAR.US,D,20150916,000000,6.85494,7.00968,6.78703,6.96149,138919.38626171,0
+CLAR.US,D,20150917,000000,6.96149,6.96149,6.77728,6.80635,390865.74720533,0
+CLAR.US,D,20150918,000000,6.71933,6.87407,6.66107,6.81601,451668.02298984,0
+CLAR.US,D,20150921,000000,6.83522,6.90314,6.53532,6.55443,778771.87386433,0
+CLAR.US,D,20150922,000000,6.516,6.59346,6.32253,6.48691,459724.37725611,0
+CLAR.US,D,20150923,000000,6.48691,6.516,6.32253,6.43842,265960.11903782,0
+CLAR.US,D,20150924,000000,6.36086,6.54497,6.235,6.50644,204263.02754012,0
+CLAR.US,D,20150925,000000,6.52566,6.55443,6.27383,6.29315,298492.84654989,0
+CLAR.US,D,20150928,000000,6.235,6.25461,6.04182,6.0705,248652.31432266,0
+CLAR.US,D,20150929,000000,6.08992,6.19626,6.01235,6.09948,266061.55157096,0
+CLAR.US,D,20150930,000000,6.15753,6.25461,6.04182,6.08016,155964.0689602,0
+CLAR.US,D,20151001,000000,6.10924,6.17705,5.60589,5.61545,466230.11933252,0
+CLAR.US,D,20151002,000000,5.57672,5.79936,5.4413,5.79936,208948.00543244,0
+CLAR.US,D,20151005,000000,5.82834,6.00299,5.78951,5.93489,99509.332145871,0
+CLAR.US,D,20151006,000000,5.906,6.71933,5.906,5.9544,121876.71212824,0
+CLAR.US,D,20151007,000000,5.96406,6.27383,5.96406,6.26427,209273.39296451,0
+CLAR.US,D,20151008,000000,6.19626,6.33189,5.35417,5.46081,947642.98159668,0
+CLAR.US,D,20151009,000000,5.47047,5.51857,5.13142,5.35417,808415.2806055,0
+CLAR.US,D,20151012,000000,5.37359,5.51389,5.37349,5.48959,253915.75893866,0
+CLAR.US,D,20151013,000000,5.47973,5.47973,5.28636,5.28636,255836.95137338,0
+CLAR.US,D,20151014,000000,5.25698,5.325,5.14109,5.21845,291161.58425322,0
+CLAR.US,D,20151015,000000,5.20889,5.29592,5.15085,5.21845,225264.58331379,0
+CLAR.US,D,20151016,000000,5.24753,5.31533,5.18938,5.19924,175275.41727561,0
+CLAR.US,D,20151019,000000,5.1605,5.30567,4.99581,5.00557,181242.8639286,0
+CLAR.US,D,20151020,000000,5.00557,5.03454,4.93785,5.00557,232289.53944601,0
+CLAR.US,D,20151021,000000,5.00557,5.02498,4.87014,4.87014,278768.73812434,0
+CLAR.US,D,20151022,000000,4.90858,5.02498,4.85053,4.97649,160090.66577896,0
+CLAR.US,D,20151023,000000,4.96683,5.10225,4.96683,5.07337,145941.32954641,0
+CLAR.US,D,20151026,000000,5.09259,5.17026,5.03454,5.07337,140982.18252984,0
+CLAR.US,D,20151027,000000,5.08323,5.24753,4.99581,5.17972,291161.58425322,0
+CLAR.US,D,20151028,000000,5.17972,5.31533,5.09259,5.31533,196449.70964039,0
+CLAR.US,D,20151029,000000,5.22831,5.43144,5.22831,5.33486,169699.64080013,0
+CLAR.US,D,20151030,000000,5.36383,5.46081,5.17026,5.36383,276288.16033355,0
+CLAR.US,D,20151102,000000,5.36383,5.45095,5.29592,5.37359,131131.17542465,0
+CLAR.US,D,20151103,000000,5.38295,5.43144,5.31533,5.37359,190161.89686787,0
+CLAR.US,D,20151104,000000,5.38295,5.41222,5.22831,5.25698,114052.34712093,0
+CLAR.US,D,20151105,000000,5.25698,5.2768,5.10225,5.21845,226919.64088433,0
+CLAR.US,D,20151106,000000,5.19924,5.30567,5.15085,5.20889,99464.139433082,0
+CLAR.US,D,20151109,000000,5.08323,5.21357,4.99581,5.00557,293694.38473434,0
+CLAR.US,D,20151110,000000,4.28923,4.42465,3.67934,3.86306,2735719.7786676,0
+CLAR.US,D,20151111,000000,3.88247,3.94072,3.81477,3.89213,987098.22842531,0
+CLAR.US,D,20151112,000000,3.89213,4.13419,3.89213,4.09536,798291.10865857,0
+CLAR.US,D,20151113,000000,4.11488,4.11488,3.95984,3.98892,428634.80370573,0
+CLAR.US,D,20151116,000000,3.93086,4.0181,3.89213,3.96941,450736.04882391,0
+CLAR.US,D,20151117,000000,4.0181,4.0181,3.86306,3.86306,449290.88629721,0
+CLAR.US,D,20151118,000000,3.89213,4.10512,3.89213,4.0859,442370.37554566,0
+CLAR.US,D,20151119,000000,4.24054,4.45343,4.14375,4.16318,541109.42300912,0
+CLAR.US,D,20151120,000000,4.18249,4.49256,4.16318,4.44397,389593.32126974,0
+CLAR.US,D,20151123,000000,4.4149,4.56018,4.4149,4.45343,276907.80264,0
+CLAR.US,D,20151124,000000,4.52133,4.69589,4.4149,4.62788,435140.54578214,0
+CLAR.US,D,20151125,000000,4.63754,4.81179,4.61832,4.77306,421609.84757352,0
+CLAR.US,D,20151127,000000,4.78282,4.8796,4.68603,4.73452,266477.32452861,0
+CLAR.US,D,20151130,000000,4.74418,4.80224,4.67637,4.715,610726.28635223,0
+CLAR.US,D,20151201,000000,4.70525,4.74418,4.65716,4.68603,128850.44985262,0
+CLAR.US,D,20151202,000000,4.69589,4.72466,4.6472,4.66681,121268.11692937,0
+CLAR.US,D,20151203,000000,4.66681,4.69589,4.55061,4.60847,165391.2688477,0
+CLAR.US,D,20151204,000000,4.57959,4.57959,4.47314,4.50192,194487.3416229,0
+CLAR.US,D,20151207,000000,4.46329,4.52133,4.3181,4.40544,233011.6185681,0
+CLAR.US,D,20151208,000000,4.35704,4.42465,4.23078,4.27947,274592.93146276,0
+CLAR.US,D,20151209,000000,4.22152,4.44397,4.22152,4.4149,286409.31943297,0
+CLAR.US,D,20151210,000000,4.37606,4.58925,4.35704,4.44397,376990.58009702,0
+CLAR.US,D,20151211,000000,4.3665,4.44397,4.20201,4.26961,157822.99587954,0
+CLAR.US,D,20151214,000000,4.22152,4.34708,4.12443,4.13419,256527.89773779,0
+CLAR.US,D,20151215,000000,4.14375,4.34708,4.14375,4.33722,273291.38133448,0
+CLAR.US,D,20151216,000000,4.34708,4.55061,4.28923,4.483,234663.66329112,0
+CLAR.US,D,20151217,000000,4.49256,4.51168,4.33722,4.34708,156165.92974399,0
+CLAR.US,D,20151218,000000,4.33722,4.39578,4.26961,4.32786,142533.79900221,0
+CLAR.US,D,20151221,000000,4.37606,4.4149,4.2503,4.29879,182712.12923545,0
+CLAR.US,D,20151222,000000,4.26961,4.43431,4.26961,4.35704,214623.20587606,0
+CLAR.US,D,20151223,000000,4.34708,4.483,4.32786,4.37606,165877.3415808,0
+CLAR.US,D,20151224,000000,4.3665,4.53119,4.3665,4.45343,106393.68872719,0
+CLAR.US,D,20151228,000000,4.42465,4.483,4.30357,4.3665,170633.62353107,0
+CLAR.US,D,20151229,000000,4.3665,4.46329,4.3665,4.4149,149855.01847382,0
+CLAR.US,D,20151230,000000,4.39578,4.43431,4.26961,4.34708,143958.87587879,0
+CLAR.US,D,20151231,000000,4.3181,4.33722,4.26961,4.27947,163538.36762341,0
+CLAR.US,D,20160104,000000,4.24054,4.26016,4.10512,4.23078,96514.561711809,0
+CLAR.US,D,20160105,000000,4.24054,4.26006,4.13419,4.24054,53539.304698275,0
+CLAR.US,D,20160106,000000,4.18249,4.21177,4.10512,4.13419,75964.933066012,0
+CLAR.US,D,20160107,000000,4.07604,4.13419,3.99858,4.04697,178496.15127362,0
+CLAR.US,D,20160108,000000,4.06639,4.17293,4.0181,4.03741,194945.29444582,0
+CLAR.US,D,20160111,000000,4.03741,4.0849,3.92599,3.93086,218377.21388495,0
+CLAR.US,D,20160112,000000,3.95048,4.00844,3.90189,3.96941,302492.90377285,0
+CLAR.US,D,20160113,000000,3.99858,4.02775,3.88247,3.89213,256649.41592106,0
+CLAR.US,D,20160114,000000,3.91135,3.97916,3.88247,3.92111,258023.2743898,0
+CLAR.US,D,20160115,000000,3.82432,3.93585,3.82432,3.83388,219416.64627907,0
+CLAR.US,D,20160119,000000,3.89213,3.95984,3.82432,3.89213,216280.27201161,0
+CLAR.US,D,20160120,000000,3.82432,3.95984,3.72753,3.87271,192802.15557717,0
+CLAR.US,D,20160121,000000,3.88247,4.3181,3.84374,4.26016,170687.85478642,0
+CLAR.US,D,20160122,000000,4.32786,4.46329,4.30855,4.40544,212387.67301683,0
+CLAR.US,D,20160125,000000,4.40544,4.47314,4.14375,4.15361,61638.843112327,0
+CLAR.US,D,20160126,000000,4.19225,4.37606,4.19225,4.29879,111147.96211245,0
+CLAR.US,D,20160127,000000,4.26016,4.30855,4.17293,4.21177,91067.333397138,0
+CLAR.US,D,20160128,000000,4.24054,4.37606,4.22152,4.35704,151001.90909612,0
+CLAR.US,D,20160129,000000,4.35704,4.55061,4.3181,4.39578,132034.02539789,0
+CLAR.US,D,20160201,000000,4.35704,4.4149,4.23078,4.33722,60072.162402355,0
+CLAR.US,D,20160202,000000,4.30855,4.32786,4.0181,4.04697,75847.432012764,0
+CLAR.US,D,20160203,000000,4.06639,4.13419,3.93086,4.10512,107696.24313798,0
+CLAR.US,D,20160204,000000,4.10512,4.16318,4.0859,4.13419,65975.334974929,0
+CLAR.US,D,20160205,000000,3.95048,4.11946,3.94072,3.96941,100758.65958382,0
+CLAR.US,D,20160208,000000,3.95048,4.04697,3.87271,4.02775,124695.73312368,0
+CLAR.US,D,20160209,000000,3.95048,4.04697,3.88247,3.90189,66432.283515337,0
+CLAR.US,D,20160210,000000,3.91135,4.07604,3.89223,3.94072,67146.328377382,0
+CLAR.US,D,20160211,000000,3.90189,3.94072,3.82432,3.87271,62687.314049,0
+CLAR.US,D,20160212,000000,3.92111,4.02775,3.87271,3.97916,51119.988140375,0
+CLAR.US,D,20160216,000000,4.00844,4.06639,3.94072,4.02775,68602.53801165,0
+CLAR.US,D,20160217,000000,4.05673,4.09536,4.00844,4.06639,122898.06743724,0
+CLAR.US,D,20160218,000000,4.06639,4.10413,3.97916,4.06639,130947.39172597,0
+CLAR.US,D,20160219,000000,4.05673,4.06639,4.02775,4.03741,85257.559097659,0
+CLAR.US,D,20160222,000000,4.11488,4.11488,4.03741,4.06639,148916.01433034,0
+CLAR.US,D,20160223,000000,4.03741,4.26016,4.03741,4.04697,167820.62823066,0
+CLAR.US,D,20160224,000000,4.03741,4.15361,3.99858,4.13419,77368.920009948,0
+CLAR.US,D,20160225,000000,4.12443,4.20678,4.04697,4.14375,62681.288353962,0
+CLAR.US,D,20160226,000000,4.17293,4.20201,3.97916,4.0859,46672.020919565,0
+CLAR.US,D,20160229,000000,4.0859,4.16318,4.0181,4.16318,106606.59661855,0
+CLAR.US,D,20160301,000000,4.21177,4.40544,4.17293,4.39578,126845.90196986,0
+CLAR.US,D,20160302,000000,4.42465,4.44397,4.33722,4.42465,95480.150730225,0
+CLAR.US,D,20160303,000000,4.44397,4.55022,4.39578,4.45343,167762.37984529,0
+CLAR.US,D,20160304,000000,4.45343,4.54085,4.44397,4.483,107581.75493225,0
+CLAR.US,D,20160307,000000,4.47314,4.80224,4.47314,4.715,122912.12739232,0
+CLAR.US,D,20160308,000000,4.66681,4.74418,4.54085,4.54085,52308.054345438,0
+CLAR.US,D,20160309,000000,4.57959,4.65716,4.56794,4.58925,29361.203356882,0
+CLAR.US,D,20160310,000000,4.56018,4.62221,4.51168,4.54085,35752.457227562,0
+CLAR.US,D,20160311,000000,4.56973,4.74906,4.46329,4.73452,117676.80268651,0
+CLAR.US,D,20160314,000000,4.715,4.75404,4.45343,4.52133,95170.831718256,0
+CLAR.US,D,20160315,000000,4.95718,5.02498,4.52622,4.56973,294629.3717478,0
+CLAR.US,D,20160316,000000,4.56973,4.73452,4.52133,4.72466,91016.114989311,0
+CLAR.US,D,20160317,000000,4.70525,4.7636,4.59901,4.66681,118713.2222331,0
+CLAR.US,D,20160318,000000,4.6472,4.69589,4.56018,4.60847,204646.66345757,0
+CLAR.US,D,20160321,000000,4.56973,4.69589,4.56973,4.66681,135263.79793844,0
+CLAR.US,D,20160322,000000,4.6472,4.65716,4.58925,4.61832,57378.676720211,0
+CLAR.US,D,20160323,000000,4.58925,4.65716,4.37606,4.37606,87111.464604459,0
+CLAR.US,D,20160324,000000,4.35704,4.35704,4.2503,4.29879,60927.811097801,0
+CLAR.US,D,20160328,000000,4.29879,4.42465,4.26016,4.34708,51540.782510554,0
+CLAR.US,D,20160329,000000,4.33722,4.38602,4.24054,4.30855,89742.684771206,0
+CLAR.US,D,20160330,000000,4.33722,4.38602,4.0181,4.18249,307333.54545366,0
+CLAR.US,D,20160331,000000,4.20201,4.46329,4.17293,4.37606,344673.77332382,0
+CLAR.US,D,20160401,000000,4.3181,4.40075,4.19722,4.37606,96201.225569815,0
+CLAR.US,D,20160404,000000,4.40544,4.45343,4.3665,4.44397,61261.232889924,0
+CLAR.US,D,20160405,000000,4.42465,4.46329,4.37606,4.4149,71549.102885405,0
+CLAR.US,D,20160406,000000,4.40544,4.45343,4.30855,4.33722,142084.88472186,0
+CLAR.US,D,20160407,000000,4.32786,4.42465,4.30855,4.40544,75357.342149644,0
+CLAR.US,D,20160408,000000,4.44397,4.44397,4.30855,4.34708,41074.150228935,0
+CLAR.US,D,20160411,000000,4.3665,4.40544,4.30855,4.35704,52135.317754338,0
+CLAR.US,D,20160412,000000,4.32786,4.4149,4.32786,4.39578,72561.419651849,0
+CLAR.US,D,20160413,000000,4.43431,4.43431,4.30965,4.4149,138688.40128524,0
+CLAR.US,D,20160414,000000,4.40544,4.42465,4.33722,4.37606,74898.385044224,0
+CLAR.US,D,20160415,000000,4.34708,4.39578,4.33722,4.3665,53510.180505589,0
+CLAR.US,D,20160418,000000,4.32786,4.33722,4.24054,4.28923,84255.285156279,0
+CLAR.US,D,20160419,000000,4.28923,4.32786,4.26016,4.28923,126416.06905713,0
+CLAR.US,D,20160420,000000,4.26961,4.34708,4.24054,4.26016,307843.72096691,0
+CLAR.US,D,20160421,000000,4.27947,4.30855,4.25527,4.26961,39259.411739883,0
+CLAR.US,D,20160422,000000,4.30855,4.33722,4.27957,4.3181,51137.060942984,0
+CLAR.US,D,20160425,000000,4.29879,4.32299,4.24531,4.28923,48730.800057669,0
+CLAR.US,D,20160426,000000,4.28923,4.33722,4.21177,4.30855,64193.737808589,0
+CLAR.US,D,20160427,000000,4.33722,4.33722,4.26961,4.30855,38748.23194413,0
+CLAR.US,D,20160428,000000,4.30855,4.30855,4.17293,4.18249,49108.410280072,0
+CLAR.US,D,20160429,000000,4.20201,4.3181,4.0859,4.11488,102462.92699717,0
+CLAR.US,D,20160502,000000,4.11488,4.17293,4.0181,4.10512,53122.527458121,0
+CLAR.US,D,20160503,000000,4.10512,4.15361,3.88247,3.95048,104213.39140581,0
+CLAR.US,D,20160504,000000,3.91135,4.0181,3.84374,3.90189,122810.69485918,0
+CLAR.US,D,20160505,000000,3.93086,3.94072,3.88247,3.91135,78990.836257771,0
+CLAR.US,D,20160506,000000,3.92111,3.93086,3.82432,3.87271,163540.37618842,0
+CLAR.US,D,20160509,000000,3.86306,4.08103,3.86306,4.03741,277078.53066609,0
+CLAR.US,D,20160510,000000,4.06639,4.27947,4.0181,4.21177,196457.74390044,0
+CLAR.US,D,20160511,000000,4.20201,4.26951,4.16805,4.21177,118891.98451924,0
+CLAR.US,D,20160512,000000,4.26016,4.28923,4.15361,4.16318,119097.86243305,0
+CLAR.US,D,20160513,000000,4.16318,4.24054,4.13419,4.16318,52442.628201294,0
+CLAR.US,D,20160516,000000,4.19225,4.26016,4.15361,4.20201,57303.355532232,0
+CLAR.US,D,20160517,000000,4.21177,4.21177,4.07604,4.0859,105191.56256704,0
+CLAR.US,D,20160518,000000,4.06639,4.15361,4.04697,4.07604,91392.720929209,0
+CLAR.US,D,20160519,000000,4.02775,4.07604,3.89213,3.94072,133286.36568336,0
+CLAR.US,D,20160520,000000,3.96941,4.0859,3.93086,4.05673,38206.923673184,0
+CLAR.US,D,20160523,000000,4.05673,4.10512,3.97916,3.97916,80319.502013729,0
+CLAR.US,D,20160524,000000,4.0181,4.22152,4.0181,4.19225,70506.65764377,0
+CLAR.US,D,20160525,000000,4.24054,4.2503,4.06639,4.0859,96758.602360862,0
+CLAR.US,D,20160526,000000,4.10512,4.13419,4.0181,4.04697,58723.410996271,0
+CLAR.US,D,20160527,000000,4.04697,4.13419,4.04697,4.06639,83524.167491626,0
+CLAR.US,D,20160531,000000,4.06639,4.13419,3.98892,4.03741,76902.932926982,0
+CLAR.US,D,20160601,000000,3.98892,4.12443,3.98892,4.03741,313120.22125549,0
+CLAR.US,D,20160602,000000,4.06639,4.17293,4.03741,4.16318,79351.373677567,0
+CLAR.US,D,20160603,000000,4.14375,4.2503,4.03741,4.04697,100788.78805901,0
+CLAR.US,D,20160606,000000,4.0859,4.19225,4.04697,4.17293,67320.069250988,0
+CLAR.US,D,20160607,000000,4.17293,4.22152,4.14375,4.17293,51187.275068304,0
+CLAR.US,D,20160608,000000,4.15361,4.2503,4.11488,4.2503,61026.230783428,0
+CLAR.US,D,20160609,000000,4.19225,4.2503,4.17781,4.22152,75896.641855577,0
+CLAR.US,D,20160610,000000,4.17293,4.21177,4.13419,4.19225,62671.245528898,0
+CLAR.US,D,20160613,000000,4.17293,4.17781,4.07604,4.13419,84989.415668452,0
+CLAR.US,D,20160614,000000,4.15361,4.21177,4.12443,4.20201,78970.750607643,0
+CLAR.US,D,20160615,000000,4.18249,4.27947,4.16318,4.21177,75544.138695833,0
+CLAR.US,D,20160616,000000,4.22152,4.2503,4.07604,4.23078,83917.846234131,0
+CLAR.US,D,20160617,000000,4.24054,4.29879,4.23078,4.28923,109107.26005946,0
+CLAR.US,D,20160620,000000,4.30855,4.33722,4.17293,4.20201,105141.34844172,0
+CLAR.US,D,20160621,000000,4.18249,4.2262,4.09536,4.17293,100525.66604234,0
+CLAR.US,D,20160622,000000,4.16318,4.18249,4.07604,4.11488,110720.13776472,0
+CLAR.US,D,20160623,000000,4.18249,4.18249,3.99858,4.07604,172155.11152826,0
+CLAR.US,D,20160624,000000,3.97916,4.13419,3.94072,4.07604,224579.66264443,0
+CLAR.US,D,20160627,000000,4.05673,4.17293,3.80799,3.89213,275415.4388355,0
+CLAR.US,D,20160628,000000,3.92111,4.11488,3.91832,3.99858,107670.13179282,0
+CLAR.US,D,20160629,000000,3.99858,4.10512,3.96941,4.05673,83161.621506819,0
+CLAR.US,D,20160630,000000,4.09536,4.09536,3.87271,4.00844,106740.16619189,0
+CLAR.US,D,20160701,000000,3.97916,4.26961,3.97916,4.24054,146383.21384922,0
+CLAR.US,D,20160705,000000,4.23078,4.23078,4.06639,4.07604,75171.549885962,0
+CLAR.US,D,20160706,000000,4.06639,4.14375,4.02775,4.0859,91210.945795551,0
+CLAR.US,D,20160707,000000,4.07604,4.19225,4.07604,4.12443,75851.449142789,0
+CLAR.US,D,20160708,000000,4.16318,4.33125,4.14375,4.24054,194916.17025313,0
+CLAR.US,D,20160711,000000,4.26016,4.40544,4.26016,4.32786,158844.35118853,0
+CLAR.US,D,20160712,000000,4.35704,4.43431,4.27947,4.35704,322386.73594197,0
+CLAR.US,D,20160713,000000,4.37606,4.37606,4.30855,4.35704,68402.685792879,0
+CLAR.US,D,20160714,000000,4.3665,4.40544,4.33822,4.37606,67856.356109402,0
+CLAR.US,D,20160715,000000,4.38602,4.39578,4.34708,4.35704,64188.716396057,0
+CLAR.US,D,20160718,000000,4.32786,4.38602,4.26961,4.35704,66151.084413548,0
+CLAR.US,D,20160719,000000,4.35704,4.37606,4.3181,4.35704,40441.452249908,0
+CLAR.US,D,20160720,000000,4.35704,4.37606,4.28923,4.29879,75704.823896856,0
+CLAR.US,D,20160721,000000,4.27947,4.34708,4.18249,4.20201,34046.181249202,0
+CLAR.US,D,20160722,000000,4.18249,4.20201,4.06639,4.09536,32217.382805061,0
+CLAR.US,D,20160725,000000,4.06639,4.22152,4.04697,4.12443,60980.033788134,0
+CLAR.US,D,20160726,000000,4.11488,4.17293,4.06728,4.12443,71650.535418551,0
+CLAR.US,D,20160727,000000,4.12443,4.14375,4.07604,4.14375,49350.442364112,0
+CLAR.US,D,20160728,000000,4.12443,4.15361,4.07604,4.10512,47908.292684933,0
+CLAR.US,D,20160729,000000,4.07604,4.10512,4.04697,4.07604,32415.226458821,0
+CLAR.US,D,20160801,000000,4.09536,4.12443,4.06639,4.0859,197933.03490233,0
+CLAR.US,D,20160802,000000,4.07604,4.19225,4.0181,4.0181,264801.17702545,0
+CLAR.US,D,20160803,000000,4.02775,4.13419,4.0181,4.12443,86917.638080725,0
+CLAR.US,D,20160804,000000,4.13419,4.20201,4.11488,4.19225,63815.123303679,0
+CLAR.US,D,20160805,000000,4.18249,4.35704,4.18249,4.21177,90409.528355451,0
+CLAR.US,D,20160808,000000,4.34708,4.80224,4.34708,4.59901,266987.50004185,0
+CLAR.US,D,20160809,000000,4.62788,4.65716,4.59901,4.59901,48519.900731326,0
+CLAR.US,D,20160810,000000,4.58925,4.58925,4.45343,4.50192,41813.302153639,0
+CLAR.US,D,20160811,000000,4.49256,4.53119,4.40544,4.50192,123234.50207687,0
+CLAR.US,D,20160812,000000,4.49256,4.52133,4.46329,4.50192,37732.902330167,0
+CLAR.US,D,20160815,000000,4.50192,4.56973,4.50192,4.52133,46464.134440741,0
+CLAR.US,D,20160816,000000,4.50192,4.50192,4.4149,4.42465,49842.540792244,0
+CLAR.US,D,20160817,000000,4.39578,4.40663,4.33722,4.35704,19769.301138331,0
+CLAR.US,D,20160818,000000,4.33722,4.42465,4.33722,4.3665,49894.763482577,0
+CLAR.US,D,20160819,000000,4.3665,4.44397,4.3665,4.40544,16792.607789384,0
+CLAR.US,D,20160822,000000,4.37606,4.44397,4.35704,4.37606,18252.834553679,0
+CLAR.US,D,20160823,000000,4.38602,4.38602,4.34708,4.35704,49916.857697717,0
+CLAR.US,D,20160824,000000,4.3181,4.35704,4.3181,4.34708,14865.389659617,0
+CLAR.US,D,20160825,000000,4.35704,4.35704,4.3181,4.34708,50153.868369226,0
+CLAR.US,D,20160826,000000,4.37606,4.37606,4.26961,4.28923,41517.038814253,0
+CLAR.US,D,20160829,000000,4.35704,4.40544,4.30855,4.40544,69979.409327915,0
+CLAR.US,D,20160830,000000,4.40544,4.49256,4.40544,4.44397,60819.348587111,0
+CLAR.US,D,20160831,000000,4.4149,4.47314,4.38602,4.45343,75281.016679159,0
+CLAR.US,D,20160901,000000,4.45343,4.55061,4.45343,4.50192,31489.277987928,0
+CLAR.US,D,20160902,000000,4.51168,4.55061,4.483,4.53119,19366.583853267,0
+CLAR.US,D,20160906,000000,4.55061,4.67637,4.53119,4.65716,80278.326430966,0
+CLAR.US,D,20160907,000000,4.6472,4.84087,4.6472,4.74418,88110.725698319,0
+CLAR.US,D,20160908,000000,4.74418,4.82155,4.62788,4.77306,81911.28978636,0
+CLAR.US,D,20160909,000000,4.77306,4.79248,4.66681,4.69589,58358.85644645,0
+CLAR.US,D,20160912,000000,4.6472,4.69589,4.6472,4.67637,40016.640749703,0
+CLAR.US,D,20160913,000000,4.6472,4.69589,4.59901,4.62788,46935.142936239,0
+CLAR.US,D,20160914,000000,4.58925,4.65865,4.54085,4.61832,34259.089140557,0
+CLAR.US,D,20160915,000000,4.60847,4.65018,4.50192,4.56018,40388.225277068,0
+CLAR.US,D,20160916,000000,4.56018,4.715,4.51168,4.70525,73811.751372306,0
+CLAR.US,D,20160919,000000,4.67637,4.81179,4.63754,4.69589,61461.085108696,0
+CLAR.US,D,20160920,000000,4.715,4.72466,4.6472,4.65716,16753.440771635,0
+CLAR.US,D,20160921,000000,4.6472,4.69589,4.61832,4.63754,38890.840060038,0
+CLAR.US,D,20160922,000000,4.61832,4.73452,4.61832,4.69589,29898.494497802,0
+CLAR.US,D,20160923,000000,4.69589,4.73452,4.63754,4.68603,38156.709547865,0
+CLAR.US,D,20160926,000000,4.63754,4.73452,4.63754,4.66681,26235.87619699,0
+CLAR.US,D,20160927,000000,4.69589,4.87014,4.69589,4.82155,63348.131938207,0
+CLAR.US,D,20160928,000000,4.84087,4.99581,4.82155,4.90858,121538.26892358,0
+CLAR.US,D,20160929,000000,4.89902,4.97649,4.8796,4.8796,125099.45469125,0
+CLAR.US,D,20160930,000000,4.88946,5.0441,4.81179,4.97649,92166.018459131,0
+CLAR.US,D,20161003,000000,4.97649,5.0441,4.86058,4.8796,88602.824126451,0
+CLAR.US,D,20161004,000000,4.8796,4.90858,4.77306,4.82155,61952.179254321,0
+CLAR.US,D,20161005,000000,4.84087,4.92809,4.81179,4.88946,73589.804938394,0
+CLAR.US,D,20161006,000000,4.85053,4.99581,4.715,4.77306,84455.137375052,0
+CLAR.US,D,20161007,000000,4.78282,4.80224,4.68613,4.77306,22284.024534337,0
+CLAR.US,D,20161010,000000,4.79248,4.84087,4.74418,4.84087,31881.952447926,0
+CLAR.US,D,20161011,000000,4.84087,4.84087,4.69589,4.84087,50294.467920121,0
+CLAR.US,D,20161012,000000,4.88946,4.88946,4.74418,4.84087,30538.222454374,0
+CLAR.US,D,20161013,000000,4.84087,4.84087,4.74418,4.79248,22788.174352546,0
+CLAR.US,D,20161014,000000,4.74418,4.84087,4.74418,4.84087,37481.831703569,0
+CLAR.US,D,20161017,000000,4.84087,4.88946,4.79248,4.84087,87353.4966885,0
+CLAR.US,D,20161018,000000,4.79248,4.84087,4.79248,4.84087,75536.104435782,0
+CLAR.US,D,20161019,000000,4.79248,4.84087,4.74418,4.84087,81616.03072948,0
+CLAR.US,D,20161020,000000,4.79248,4.84087,4.79248,4.79248,39698.283195177,0
+CLAR.US,D,20161021,000000,4.84087,4.88946,4.79248,4.84087,144805.48603167,0
+CLAR.US,D,20161024,000000,4.88946,4.88946,4.79248,4.79248,63471.658686493,0
+CLAR.US,D,20161025,000000,4.79248,4.88946,4.79248,4.79248,159791.38959207,0
+CLAR.US,D,20161026,000000,4.79248,4.86537,4.74418,4.79248,87688.927045635,0
+CLAR.US,D,20161027,000000,4.79248,4.84087,4.74418,4.74418,18031.892402272,0
+CLAR.US,D,20161028,000000,4.74418,4.79248,4.59901,4.74418,67019.788781576,0
+CLAR.US,D,20161031,000000,4.69589,4.93785,4.69589,4.79248,51907.345625387,0
+CLAR.US,D,20161101,000000,5.03454,5.17375,4.87383,5.03454,192025.84519973,0
+CLAR.US,D,20161102,000000,5.03454,5.22831,5.03454,5.17972,85248.520555102,0
+CLAR.US,D,20161103,000000,5.17972,5.2768,5.13142,5.17972,75022.916075016,0
+CLAR.US,D,20161104,000000,5.22831,5.51857,5.18748,5.37359,660521.62586667,0
+CLAR.US,D,20161107,000000,5.47047,5.61545,5.42198,5.51857,570464.60067097,0
+CLAR.US,D,20161108,000000,5.56706,5.76063,5.325,5.42198,349527.47067722,0
+CLAR.US,D,20161109,000000,5.42198,5.61545,5.29114,5.37359,198910.20178105,0
+CLAR.US,D,20161110,000000,5.37359,5.71652,5.37359,5.71233,250105.51110941,0
+CLAR.US,D,20161111,000000,5.66394,6.00299,5.56706,6.00299,304951.3873485,0
+CLAR.US,D,20161114,000000,6.00299,6.14817,5.85751,6.09948,324085.98194278,0
+CLAR.US,D,20161115,000000,6.09948,6.09948,5.80922,5.9544,151252.97972271,0
+CLAR.US,D,20161116,000000,6.00299,6.05148,5.85751,6.00299,85094.865331623,0
+CLAR.US,D,20161117,000000,6.00299,6.00299,5.85751,5.9544,80032.277216901,0
+CLAR.US,D,20161118,000000,5.9544,5.9544,5.71233,5.76063,155378.57225898,0
+CLAR.US,D,20161121,000000,5.80922,5.906,5.61545,5.80922,112945.62779889,0
+CLAR.US,D,20161122,000000,5.80922,5.9544,5.73653,5.80922,126236.30248849,0
+CLAR.US,D,20161123,000000,5.80922,5.906,5.76063,5.906,84461.16307009,0
+CLAR.US,D,20161125,000000,5.906,6.05148,5.80932,5.9544,46740.312129999,0
+CLAR.US,D,20161128,000000,5.906,6.00299,5.80922,5.906,63641.382430073,0
+CLAR.US,D,20161129,000000,5.906,6.22086,5.76561,6.05148,407269.69766475,0
+CLAR.US,D,20161130,000000,6.05148,6.09948,5.87693,5.9544,188355.19263887,0
+CLAR.US,D,20161201,000000,6.00299,6.19626,5.9301,6.19626,78849.232424371,0
+CLAR.US,D,20161202,000000,6.14817,6.14817,5.9544,6.00299,94090.223741378,0
+CLAR.US,D,20161205,000000,6.09948,6.24485,6.07538,6.19626,100689.36409088,0
+CLAR.US,D,20161206,000000,6.24485,6.632,6.16719,6.48691,94909.718266594,0
+CLAR.US,D,20161207,000000,6.48691,6.53532,6.34164,6.34164,53293.255484208,0
+CLAR.US,D,20161208,000000,6.34164,6.43842,6.29315,6.39023,60571.290808033,0
+CLAR.US,D,20161209,000000,6.29315,6.48691,6.29315,6.43842,36313.851148636,0
+CLAR.US,D,20161212,000000,6.39023,6.39959,5.9545,6.02689,47203.286365446,0
+CLAR.US,D,20161213,000000,6.05148,6.09948,5.61545,6.00299,158308.06433012,0
+CLAR.US,D,20161214,000000,5.9544,6.00299,5.71233,5.71233,49404.673619457,0
+CLAR.US,D,20161215,000000,5.80922,5.85652,5.51857,5.56706,51550.825335618,0
+CLAR.US,D,20161216,000000,5.61545,5.61545,5.47047,5.56706,75450.740422739,0
+CLAR.US,D,20161219,000000,5.61545,6.0947,5.2768,5.2768,53764.263979706,0
+CLAR.US,D,20161220,000000,5.2768,5.47047,5.13142,5.37359,108883.30506054,0
+CLAR.US,D,20161221,000000,5.42198,5.51857,5.13332,5.37359,47464.399817108,0
+CLAR.US,D,20161222,000000,5.42198,5.42198,5.13142,5.22831,71478.803109958,0
+CLAR.US,D,20161223,000000,5.22831,5.22831,5.13142,5.22831,41496.953164125,0
+CLAR.US,D,20161227,000000,5.325,5.37359,5.2768,5.325,76227.05080018,0
+CLAR.US,D,20161228,000000,5.37359,5.37359,5.08323,5.325,85514.655419295,0
+CLAR.US,D,20161229,000000,5.2768,5.2768,5.08323,5.22831,48811.14265818,0
+CLAR.US,D,20161230,000000,5.2768,5.2768,5.08323,5.17972,57622.717369265,0
+CLAR.US,D,20170103,000000,5.13142,5.51857,5.13142,5.47047,69523.465070013,0
+CLAR.US,D,20170104,000000,5.47047,5.76063,5.325,5.61545,90435.639700617,0
+CLAR.US,D,20170105,000000,5.47834,5.66394,5.47047,5.56706,77256.440369231,0
+CLAR.US,D,20170106,000000,5.56706,5.906,5.56706,5.76063,264874.48964841,0
+CLAR.US,D,20170109,000000,5.76063,5.906,5.61545,5.80922,188656.47739079,0
+CLAR.US,D,20170110,000000,5.80922,5.80922,5.56706,5.71233,112401.30668043,0
+CLAR.US,D,20170111,000000,5.71233,5.80922,5.37359,5.76063,100010.46911656,0
+CLAR.US,D,20170112,000000,5.76063,5.85751,5.61545,5.76063,66973.591786282,0
+CLAR.US,D,20170113,000000,5.71233,6.02689,5.49876,5.71233,16653.012520995,0
+CLAR.US,D,20170117,000000,5.71233,5.80922,5.51857,5.71233,43656.160552868,0
+CLAR.US,D,20170118,000000,5.71233,5.71233,5.61545,5.66394,66753.653917382,0
+CLAR.US,D,20170119,000000,5.71233,5.80922,5.56706,5.66394,40705.578549088,0
+CLAR.US,D,20170120,000000,5.71233,5.71233,5.51857,5.71233,12718.233660951,0
+CLAR.US,D,20170123,000000,5.66394,5.76063,5.62401,5.76063,45898.723389643,0
+CLAR.US,D,20170124,000000,5.80922,5.80922,5.71233,5.76063,71701.753826377,0
+CLAR.US,D,20170125,000000,5.76063,5.80922,5.71233,5.76063,49034.093374599,0
+CLAR.US,D,20170126,000000,5.71233,5.71233,5.33007,5.37359,52465.726698941,0
+CLAR.US,D,20170127,000000,5.42198,5.47047,5.325,5.47047,31594.727651098,0
+CLAR.US,D,20170130,000000,5.37359,5.37359,5.13142,5.22831,34277.166225672,0
+CLAR.US,D,20170131,000000,5.22831,5.44608,5.13142,5.42198,57771.351180211,0
+CLAR.US,D,20170201,000000,5.47047,5.61545,5.325,5.56706,60221.800495808,0
+CLAR.US,D,20170202,000000,5.66394,5.80922,5.51857,5.71233,85271.619052748,0
+CLAR.US,D,20170203,000000,5.80922,5.906,5.61545,5.76063,135047.87719957,0
+CLAR.US,D,20170206,000000,5.80922,5.85751,5.61545,5.80922,59436.451575809,0
+CLAR.US,D,20170207,000000,5.76063,5.906,5.51857,5.56706,41355.349330724,0
+CLAR.US,D,20170208,000000,5.56706,5.61545,5.37359,5.56706,64424.722785059,0
+CLAR.US,D,20170209,000000,5.56706,5.66394,5.42198,5.61545,52955.81656206,0
+CLAR.US,D,20170210,000000,5.61545,5.76063,5.2768,5.325,99761.407054975,0
+CLAR.US,D,20170213,000000,5.325,5.55919,5.03454,5.08323,99610.764679016,0
+CLAR.US,D,20170214,000000,5.13142,5.13142,4.98615,5.08323,84029.321592341,0
+CLAR.US,D,20170215,000000,5.08323,5.17972,4.84087,5.17972,95078.437727668,0
+CLAR.US,D,20170216,000000,5.13142,5.2768,5.03454,5.13142,52007.773876026,0
+CLAR.US,D,20170217,000000,5.325,5.42198,5.03454,5.325,141080.60221547,0
+CLAR.US,D,20170221,000000,5.51857,5.61545,5.37179,5.51857,67684.623800808,0
+CLAR.US,D,20170222,000000,5.51857,5.71233,5.51857,5.56706,34949.031222448,0
+CLAR.US,D,20170223,000000,5.56706,5.76063,5.51857,5.71233,61070.419213709,0
+CLAR.US,D,20170224,000000,5.71233,5.71233,5.51857,5.66394,47866.112819665,0
+CLAR.US,D,20170227,000000,5.51857,5.71233,5.51857,5.61545,39934.289584179,0
+CLAR.US,D,20170228,000000,5.51857,5.66394,5.325,5.325,48283.894342324,0
+CLAR.US,D,20170301,000000,5.42198,5.51857,5.33416,5.42198,58454.263284558,0
+CLAR.US,D,20170302,000000,5.42198,5.42198,5.37359,5.42198,27330.544128957,0
+CLAR.US,D,20170303,000000,5.42198,5.45195,5.325,5.42198,30445.828463786,0
+CLAR.US,D,20170306,000000,5.42198,5.54306,5.325,5.49109,137536.48925042,0
+CLAR.US,D,20170307,000000,5.2768,5.51857,4.84087,5.2768,246054.23547862,0
+CLAR.US,D,20170308,000000,5.22831,5.2768,5.08323,5.08323,89041.695581744,0
+CLAR.US,D,20170309,000000,5.08323,5.25211,5.08323,5.13142,92078.645881074,0
+CLAR.US,D,20170310,000000,5.17972,5.22831,5.13142,5.13142,52286.964412803,0
+CLAR.US,D,20170313,000000,5.2768,5.2768,5.17972,5.17972,54867.970454231,0
+CLAR.US,D,20170314,000000,5.22831,5.22831,5.08323,5.08323,60023.956842048,0
+CLAR.US,D,20170315,000000,5.08323,5.22831,5.08323,5.22831,52416.516856128,0
+CLAR.US,D,20170316,000000,5.17972,5.22831,5.17972,5.17972,50265.343727436,0
+CLAR.US,D,20170317,000000,5.22831,5.42198,5.17972,5.2768,102303.24607865,0
+CLAR.US,D,20170320,000000,5.22831,5.37359,5.17972,5.325,81422.204205747,0
+CLAR.US,D,20170321,000000,5.325,5.42198,5.08323,5.13142,48353.189835265,0
+CLAR.US,D,20170322,000000,5.13142,5.17972,5.08811,5.13142,74916.462129339,0
+CLAR.US,D,20170323,000000,5.13142,5.22831,5.08323,5.13142,254157.7910227,0
+CLAR.US,D,20170324,000000,5.08323,5.47047,5.08323,5.2768,49083.303217412,0
+CLAR.US,D,20170327,000000,5.2768,5.38295,5.17972,5.325,66513.630398355,0
+CLAR.US,D,20170328,000000,5.2768,5.47047,5.17972,5.22831,52839.319791319,0
+CLAR.US,D,20170329,000000,5.17972,5.325,5.13142,5.13142,23638.801635459,0
+CLAR.US,D,20170330,000000,5.13142,5.37359,5.13142,5.325,79022.973297976,0
+CLAR.US,D,20170331,000000,5.2768,5.325,5.22831,5.22831,71346.237819114,0
+CLAR.US,D,20170403,000000,5.22831,5.42198,5.22831,5.22831,85151.105151981,0
+CLAR.US,D,20170404,000000,5.22831,5.325,5.13142,5.17972,125102.46753876,0
+CLAR.US,D,20170405,000000,5.22831,5.22831,5.03454,5.08323,93168.29240051,0
+CLAR.US,D,20170406,000000,5.03454,5.325,5.03454,5.2768,72867.725816299,0
+CLAR.US,D,20170407,000000,5.22831,5.37359,5.17972,5.17972,46908.027308566,0
+CLAR.US,D,20170410,000000,5.08323,5.37359,5.08323,5.2768,63868.350276518,0
+CLAR.US,D,20170411,000000,5.2768,5.325,5.17972,5.2768,52920.666674337,0
+CLAR.US,D,20170412,000000,5.2768,5.325,5.22831,5.2768,94446.744031147,0
+CLAR.US,D,20170413,000000,5.325,5.325,5.17972,5.22831,28517.606051513,0
+CLAR.US,D,20170417,000000,5.22831,5.22831,5.13142,5.22831,33820.217685263,0
+CLAR.US,D,20170418,000000,5.22831,5.325,5.03454,5.03454,36565.92605774,0
+CLAR.US,D,20170419,000000,5.08323,5.22831,5.08323,5.17972,130552.70870096,0
+CLAR.US,D,20170420,000000,5.22831,5.22831,5.03454,5.08323,39514.499496507,0
+CLAR.US,D,20170421,000000,5.13142,5.22831,4.93785,5.03454,101506.85005109,0
+CLAR.US,D,20170424,000000,5.08323,5.22831,4.98615,5.03454,44528.882050924,0
+CLAR.US,D,20170425,000000,5.03454,5.17972,5.03454,5.17972,52580.214904669,0
+CLAR.US,D,20170426,000000,5.13142,5.22831,5.08323,5.08323,44054.860707907,0
+CLAR.US,D,20170427,000000,5.13142,5.22831,5.13142,5.13142,21385.191691115,0
+CLAR.US,D,20170428,000000,5.13142,5.17972,5.08323,5.08323,12593.702630158,0
+CLAR.US,D,20170501,000000,5.13142,5.22831,5.03454,5.17972,123938.50411387,0
+CLAR.US,D,20170502,000000,5.17972,5.17972,5.08323,5.13142,43269.511787908,0
+CLAR.US,D,20170503,000000,5.17972,5.42198,5.17872,5.37359,50353.720587999,0
+CLAR.US,D,20170504,000000,5.325,5.37359,5.17972,5.2768,35490.339493394,0
+CLAR.US,D,20170505,000000,5.325,5.325,5.17972,5.22831,35101.68216342,0
+CLAR.US,D,20170508,000000,5.17972,5.325,5.17972,5.2768,28013.456233304,0
+CLAR.US,D,20170509,000000,5.37359,5.61545,5.37359,5.56706,63380.268978411,0
+CLAR.US,D,20170510,000000,5.61545,5.66394,5.51857,5.61545,71789.126404433,0
+CLAR.US,D,20170511,000000,5.61545,5.80922,5.56706,5.71233,67390.369026436,0
+CLAR.US,D,20170512,000000,5.80922,5.80922,5.66394,5.71233,130681.25686178,0
+CLAR.US,D,20170515,000000,5.80922,5.80922,5.71233,5.80922,67332.120641065,0
+CLAR.US,D,20170516,000000,5.80922,5.80922,5.76063,5.76063,61141.723271663,0
+CLAR.US,D,20170517,000000,5.76063,5.80922,5.61545,5.66394,66509.613268329,0
+CLAR.US,D,20170518,000000,5.61545,5.80922,5.56706,5.71233,48417.463915674,0
+CLAR.US,D,20170519,000000,5.71233,5.80922,5.71233,5.80922,35776.560007715,0
+CLAR.US,D,20170522,000000,5.80922,5.80922,5.71233,5.76063,59996.841214376,0
+CLAR.US,D,20170523,000000,5.80922,5.80922,5.76063,5.76063,69380.856954105,0
+CLAR.US,D,20170524,000000,5.80922,5.80922,5.76063,5.76063,49186.744315571,0
+CLAR.US,D,20170525,000000,5.76063,5.80922,5.76063,5.80922,47514.613942427,0
+CLAR.US,D,20170526,000000,5.80922,5.80922,5.66394,5.71233,36977.68188536,0
+CLAR.US,D,20170530,000000,5.66394,5.80922,5.66394,5.76063,84046.39439495,0
+CLAR.US,D,20170531,000000,5.76063,5.80922,5.71233,5.76063,58859.99341714,0
+CLAR.US,D,20170601,000000,5.80922,5.9544,5.75695,5.906,145315.66154493,0
+CLAR.US,D,20170602,000000,5.9544,6.24485,5.9544,6.24485,72087.398308831,0
+CLAR.US,D,20170605,000000,6.29315,6.31764,6.05148,6.05148,54814.743481393,0
+CLAR.US,D,20170606,000000,6.05148,6.19626,6.00299,6.14817,86425.539652593,0
+CLAR.US,D,20170607,000000,6.14817,6.29315,6.09948,6.17206,77665.183349334,0
+CLAR.US,D,20170608,000000,6.19626,6.39023,6.09948,6.24485,103430.05105082,0
+CLAR.US,D,20170609,000000,6.39023,6.58391,6.29315,6.58391,142318.88254585,0
+CLAR.US,D,20170612,000000,6.58391,6.58391,6.24485,6.24485,84109.664192853,0
+CLAR.US,D,20170613,000000,6.24485,6.58391,6.24485,6.48691,144273.21630329,0
+CLAR.US,D,20170614,000000,6.43842,6.43842,6.19626,6.24485,103176.97185922,0
+CLAR.US,D,20170615,000000,6.24485,6.29315,6.09948,6.24485,87442.877831568,0
+CLAR.US,D,20170616,000000,6.29315,6.31764,6.19626,6.29315,63990.872742298,0
+CLAR.US,D,20170619,000000,6.39023,6.39023,6.19626,6.29315,193781.33102091,0
+CLAR.US,D,20170620,000000,6.24485,6.29315,6.24485,6.24485,84799.606274744,0
+CLAR.US,D,20170621,000000,6.24485,6.29315,6.19626,6.24485,82500.803617613,0
+CLAR.US,D,20170622,000000,6.24485,6.39023,6.24485,6.29315,160045.47306618,0
+CLAR.US,D,20170623,000000,6.29315,6.39023,6.24485,6.34164,2260795.5856773,0
+CLAR.US,D,20170626,000000,6.43842,6.87407,6.39023,6.53532,416715.97891987,0
+CLAR.US,D,20170627,000000,6.58391,6.632,6.24485,6.34164,257946.94891931,0
+CLAR.US,D,20170628,000000,6.34164,6.632,6.29315,6.43842,216591.59958859,0
+CLAR.US,D,20170629,000000,6.48691,6.77728,6.39023,6.77728,230987.98931772,0
+CLAR.US,D,20170630,000000,6.77728,6.82577,6.34164,6.43842,138285.68400018,0
+CLAR.US,D,20170703,000000,6.39023,6.58391,6.34164,6.43842,98477.934011805,0
+CLAR.US,D,20170705,000000,6.43842,6.53532,6.34164,6.43842,104508.65046269,0
+CLAR.US,D,20170706,000000,6.34164,6.43842,6.29315,6.34164,74470.560696501,0
+CLAR.US,D,20170707,000000,6.29315,6.48691,6.24485,6.43842,212101.45250251,0
+CLAR.US,D,20170710,000000,6.43842,6.58391,6.29315,6.48691,164499.46598203,0
+CLAR.US,D,20170711,000000,6.48691,6.48691,5.9544,6.43842,162261.92455779,0
+CLAR.US,D,20170712,000000,6.48691,6.58391,6.39023,6.48691,101114.17559108,0
+CLAR.US,D,20170713,000000,6.48691,6.68069,6.39023,6.58391,139041.90872749,0
+CLAR.US,D,20170714,000000,6.58391,6.58391,6.29315,6.58391,81133.975126412,0
+CLAR.US,D,20170717,000000,6.53532,6.68069,6.43842,6.53532,86531.993598271,0
+CLAR.US,D,20170718,000000,6.53532,6.632,6.39023,6.48691,53922.940615716,0
+CLAR.US,D,20170719,000000,6.53532,6.632,6.39023,6.53532,35392.924090274,0
+CLAR.US,D,20170720,000000,6.53532,6.632,6.43842,6.58391,67226.670977893,0
+CLAR.US,D,20170721,000000,6.632,6.632,6.43842,6.53532,57810.51819796,0
+CLAR.US,D,20170724,000000,6.48691,6.48691,6.24485,6.29315,80051.358584521,0
+CLAR.US,D,20170725,000000,6.34164,6.58391,6.34164,6.48691,56955.873785021,0
+CLAR.US,D,20170726,000000,6.53532,6.53532,6.29315,6.43842,66459.39914301,0
+CLAR.US,D,20170727,000000,6.48691,6.48691,6.34164,6.34164,36108.977517332,0
+CLAR.US,D,20170728,000000,6.29315,6.39023,6.24485,6.29315,82322.041331475,0
+CLAR.US,D,20170731,000000,6.34164,6.39023,6.29315,6.29315,40243.608596148,0
+CLAR.US,D,20170801,000000,6.29315,6.34164,6.14817,6.34164,195746.71188592,0
+CLAR.US,D,20170802,000000,6.77728,6.82577,6.48691,6.77728,143342.24641987,0
+CLAR.US,D,20170803,000000,6.72909,6.82577,6.68069,6.72909,107591.79775732,0
+CLAR.US,D,20170804,000000,6.82577,6.92256,6.77728,6.87407,85460.42416395,0
+CLAR.US,D,20170807,000000,6.92256,6.92256,6.77728,6.82577,86232.717411366,0
+CLAR.US,D,20170808,000000,6.72909,6.87407,6.51111,6.82577,175230.22456283,0
+CLAR.US,D,20170809,000000,6.72909,6.87407,6.64305,6.80168,73760.532964481,0
+CLAR.US,D,20170810,000000,6.72909,6.72919,6.39023,6.39023,105392.41906831,0
+CLAR.US,D,20170811,000000,6.43842,6.53532,6.19626,6.43842,232544.62720263,0
+CLAR.US,D,20170814,000000,6.92256,6.92256,6.09948,6.58391,31295.451464193,0
+CLAR.US,D,20170815,000000,6.68069,6.72909,6.43842,6.43842,47407.155714244,0
+CLAR.US,D,20170816,000000,6.43842,6.48691,6.34164,6.39023,35426.065412985,0
+CLAR.US,D,20170817,000000,6.53532,6.632,6.19626,6.24485,60731.976009055,0
+CLAR.US,D,20170818,000000,5.37359,6.24485,5.03454,6.14817,28300.681030132,0
+CLAR.US,D,20170821,000000,6.05148,6.09948,5.80922,5.9544,61349.609750486,0
+CLAR.US,D,20170822,000000,6.00299,6.34164,5.906,6.14817,197482.11205696,0
+CLAR.US,D,20170823,000000,6.05148,6.29315,5.9544,6.00299,142325.9125234,0
+CLAR.US,D,20170824,000000,6.00299,6.48691,6.00299,6.43842,158537.04074158,0
+CLAR.US,D,20170825,000000,6.632,7.06793,6.48691,6.92256,131389.27602878,0
+CLAR.US,D,20170828,000000,6.87407,7.31,6.82577,7.2615,103102.65495374,0
+CLAR.US,D,20170829,000000,7.2615,7.35809,7.11633,7.16452,117859.58210267,0
+CLAR.US,D,20170830,000000,7.11633,7.2615,7.11633,7.21301,62582.868668336,0
+CLAR.US,D,20170831,000000,7.2615,7.2615,7.01954,7.01954,69102.670699834,0
+CLAR.US,D,20170901,000000,7.01954,7.06793,6.92256,7.01954,64310.23457933,0
+CLAR.US,D,20170905,000000,7.11633,7.35809,6.97105,6.97105,103730.33152023,0
+CLAR.US,D,20170906,000000,7.06793,7.06793,6.87407,6.97105,48629.367524523,0
+CLAR.US,D,20170907,000000,6.92256,7.11633,6.82577,6.87407,39472.319631239,0
+CLAR.US,D,20170908,000000,6.87407,6.97105,6.77728,6.97095,48078.016428514,0
+CLAR.US,D,20170911,000000,6.97105,7.06793,6.82577,6.92256,61028.239348441,0
+CLAR.US,D,20170912,000000,6.87407,7.06793,6.77728,6.97105,55222.482178988,0
+CLAR.US,D,20170913,000000,6.87407,7.01954,6.87407,6.97105,59500.725656219,0
+CLAR.US,D,20170914,000000,6.87407,7.01954,6.87407,6.97105,42261.21215149,0
+CLAR.US,D,20170915,000000,7.01954,7.01954,6.82577,6.97105,169414.42456832,0
+CLAR.US,D,20170918,000000,6.97105,6.97105,6.72909,6.92256,71344.229254101,0
+CLAR.US,D,20170919,000000,6.87407,6.97105,6.77728,6.87407,107748.46582831,0
+CLAR.US,D,20170920,000000,6.97105,6.97105,6.72909,6.77728,73753.502986937,0
+CLAR.US,D,20170921,000000,6.72909,6.87407,6.632,6.87407,35939.253773751,0
+CLAR.US,D,20170922,000000,6.82577,6.87407,6.77728,6.82577,23937.073539858,0
+CLAR.US,D,20170925,000000,6.77728,6.92256,6.58391,6.68069,458702.0176646,0
+CLAR.US,D,20170926,000000,6.632,7.01954,6.632,6.99505,97286.854959224,0
+CLAR.US,D,20170927,000000,7.06793,7.55186,7.06793,7.50367,104309.80252642,0
+CLAR.US,D,20170928,000000,7.40668,7.50367,7.2615,7.35809,136518.14678893,0
+CLAR.US,D,20170929,000000,7.45507,7.55186,7.06793,7.2615,195975.68829737,0
+CLAR.US,D,20171002,000000,7.50367,7.69704,7.31,7.50367,148825.62890477,0
+CLAR.US,D,20171003,000000,7.55186,7.55186,7.21301,7.2615,100347.90803871,0
+CLAR.US,D,20171004,000000,7.31,7.40668,7.21301,7.2615,30315.271737955,0
+CLAR.US,D,20171005,000000,7.31,7.40668,7.21301,7.40668,27923.070807728,0
+CLAR.US,D,20171006,000000,7.33419,7.33419,6.97105,7.21301,102028.07267191,0
+CLAR.US,D,20171009,000000,7.16452,7.2615,7.11633,7.21301,29713.706516626,0
+CLAR.US,D,20171010,000000,7.16452,7.35809,7.16452,7.35809,34616.613712833,0
+CLAR.US,D,20171011,000000,7.35809,7.35809,7.21301,7.2615,62566.800148233,0
+CLAR.US,D,20171012,000000,7.35809,7.35809,7.15197,7.21301,39810.762835893,0
+CLAR.US,D,20171013,000000,7.21301,7.21301,7.11633,7.16452,12489.257249493,0
+CLAR.US,D,20171016,000000,7.2615,7.2615,7.01954,7.16452,32776.768161122,0
+CLAR.US,D,20171017,000000,7.2615,7.2615,7.01954,7.16452,70384.13517799,0
+CLAR.US,D,20171018,000000,7.21301,7.21301,7.01954,7.11633,25022.702929268,0
+CLAR.US,D,20171019,000000,7.01954,7.21301,6.86002,7.16452,43678.254768009,0
+CLAR.US,D,20171020,000000,7.21301,7.21301,7.01954,7.11633,39276.484542493,0
+CLAR.US,D,20171023,000000,7.06793,7.11633,6.87407,6.92256,45409.637809029,0
+CLAR.US,D,20171024,000000,6.97105,7.07998,6.72909,7.06793,63278.836445266,0
+CLAR.US,D,20171025,000000,7.06793,7.14032,6.97105,7.06793,58252.402500773,0
+CLAR.US,D,20171026,000000,7.06793,7.06793,6.97105,7.01954,14671.563135884,0
+CLAR.US,D,20171027,000000,6.97105,7.2615,6.87407,7.21301,43199.212012461,0
+CLAR.US,D,20171030,000000,7.06793,7.06793,6.84449,7.01954,57526.306248652,0
+CLAR.US,D,20171031,000000,6.97105,7.16452,6.82577,7.06793,79022.973297976,0
+CLAR.US,D,20171101,000000,7.06793,7.06793,6.87407,6.87407,16719.295166417,0
+CLAR.US,D,20171102,000000,6.87407,6.92256,6.72909,6.87407,34649.755035543,0
+CLAR.US,D,20171103,000000,6.97105,7.01954,6.77728,6.82577,80587.645442935,0
+CLAR.US,D,20171106,000000,6.77728,6.87407,6.632,6.87407,61862.798111253,0
+CLAR.US,D,20171107,000000,7.55186,7.55186,7.01954,7.01954,148803.53468962,0
+CLAR.US,D,20171108,000000,6.97105,7.06793,6.53532,7.01954,67644.452500552,0
+CLAR.US,D,20171109,000000,6.92256,6.97105,6.72909,6.87407,27443.023769673,0
+CLAR.US,D,20171110,000000,6.82577,7.14032,6.77728,7.11633,56131.357847272,0
+CLAR.US,D,20171113,000000,7.01954,7.06793,6.82577,6.97105,58956.404537754,0
+CLAR.US,D,20171114,000000,7.06793,7.06793,6.92256,7.06793,53592.531671113,0
+CLAR.US,D,20171115,000000,6.97105,7.21301,6.77728,7.06793,63312.982050483,0
+CLAR.US,D,20171116,000000,7.11633,7.21301,6.97105,7.16452,61061.380671152,0
+CLAR.US,D,20171117,000000,7.06793,7.35809,7.06793,7.33419,171547.52061189,0
+CLAR.US,D,20171120,000000,7.31,7.35809,7.16452,7.35809,69412.993994308,0
+CLAR.US,D,20171121,000000,7.31,7.55186,7.31,7.55186,98883.664144388,0
+CLAR.US,D,20171122,000000,7.55186,7.55186,7.40668,7.40668,52095.146454083,0
+CLAR.US,D,20171124,000000,7.45507,7.45507,7.31,7.45507,13411.188590361,0
+CLAR.US,D,20171127,000000,7.45507,7.55186,7.31,7.50367,72110.496806479,0
+CLAR.US,D,20171128,000000,7.45507,7.60055,7.35809,7.55186,31314.532831815,0
+CLAR.US,D,20171129,000000,7.55186,7.58243,7.40668,7.45507,42939.102843304,0
+CLAR.US,D,20171130,000000,7.45507,7.60055,7.35809,7.45507,84415.970357302,0
+CLAR.US,D,20171201,000000,7.50367,7.55186,7.2615,7.47927,88433.100382871,0
+CLAR.US,D,20171204,000000,7.60055,7.64884,7.45507,7.50367,57404.788065378,0
+CLAR.US,D,20171205,000000,7.55186,7.57596,7.40668,7.50367,68057.212610679,0
+CLAR.US,D,20171206,000000,7.50367,7.60055,7.31,7.47927,68636.683616868,0
+CLAR.US,D,20171207,000000,7.50367,7.55186,7.40668,7.45507,97697.606504339,0
+CLAR.US,D,20171208,000000,7.45507,7.55186,7.45507,7.50367,49971.088953063,0
+CLAR.US,D,20171211,000000,7.45507,7.55186,7.40668,7.50367,50351.712022986,0
+CLAR.US,D,20171212,000000,7.55186,7.64884,7.45507,7.50367,48259.79156217,0
+CLAR.US,D,20171213,000000,7.45507,7.55186,7.35809,7.55186,34108.446764598,0
+CLAR.US,D,20171214,000000,7.50367,7.60055,7.2615,7.40668,72725.117700391,0
+CLAR.US,D,20171215,000000,7.45507,7.50367,7.35809,7.50367,164344.80647604,0
+CLAR.US,D,20171218,000000,7.55186,7.55186,7.38249,7.45507,66025.549100248,0
+CLAR.US,D,20171219,000000,7.45507,7.55186,7.45507,7.50367,58069.623084609,0
+CLAR.US,D,20171220,000000,7.50367,7.64884,7.45507,7.60055,57171.794523895,0
+CLAR.US,D,20171221,000000,7.64884,7.74543,7.60055,7.74543,70762.749682901,0
+CLAR.US,D,20171222,000000,7.74543,7.74543,7.50367,7.50367,53441.889295154,0
+CLAR.US,D,20171226,000000,7.60055,7.74543,7.60055,7.67294,25474.630057144,0
+CLAR.US,D,20171227,000000,7.74543,7.74543,7.64884,7.69704,86894.539583078,0
+CLAR.US,D,20171228,000000,7.69704,7.74543,7.55186,7.64884,75235.823966371,0
+CLAR.US,D,20171229,000000,7.64884,7.69704,7.55186,7.60055,74191.370159724,0
+CLAR.US,D,20180102,000000,7.60055,7.68758,7.40668,7.50367,32502.599036877,0
+CLAR.US,D,20180103,000000,7.45507,7.64884,7.40668,7.40668,37950.831634055,0
+CLAR.US,D,20180104,000000,7.40668,7.50167,7.40668,7.45507,17018.571353322,0
+CLAR.US,D,20180105,000000,7.45507,7.45507,7.01954,7.11633,40167.283125662,0
+CLAR.US,D,20180108,000000,7.11633,7.11633,6.87407,6.87407,25215.525170495,0
+CLAR.US,D,20180109,000000,6.82577,6.87407,6.77728,6.77728,52661.561787688,0
+CLAR.US,D,20180110,000000,6.72909,6.87407,6.69891,6.87407,35089.630773343,0
+CLAR.US,D,20180111,000000,6.87407,7.06793,6.87407,6.97105,37583.264236715,0
+CLAR.US,D,20180112,000000,7.01954,7.35809,6.87407,6.92256,15771.252480383,0
+CLAR.US,D,20180116,000000,6.92256,6.92256,6.74243,6.77728,60157.526415399,0
+CLAR.US,D,20180117,000000,6.82577,6.87407,6.77728,6.82577,25703.606468602,0
+CLAR.US,D,20180118,000000,6.82577,6.87407,6.72909,6.82577,30379.545818364,0
+CLAR.US,D,20180119,000000,6.77728,6.87407,6.632,6.87407,39048.512413541,0
+CLAR.US,D,20180122,000000,6.82577,7.06793,6.82577,7.06793,25005.63012666,0
+CLAR.US,D,20180123,000000,6.97105,7.06793,6.87407,7.06793,15065.24187839,0
+CLAR.US,D,20180124,000000,6.97105,7.06793,6.92256,7.01954,45152.541487393,0
+CLAR.US,D,20180125,000000,6.97115,7.11633,6.97115,7.06793,14473.719482124,0
+CLAR.US,D,20180126,000000,7.11633,7.16452,6.97105,7.11633,61481.170758824,0
+CLAR.US,D,20180129,000000,7.06793,7.43088,7.02611,7.2615,35881.00538838,0
+CLAR.US,D,20180130,000000,7.2615,7.31,7.01954,7.2615,58245.372523228,0
+CLAR.US,D,20180131,000000,7.16452,7.2615,7.16452,7.21301,33959.812953652,0
+CLAR.US,D,20180201,000000,7.16452,7.31,7.16452,7.21301,123287.72904972,0
+CLAR.US,D,20180202,000000,7.11633,7.14979,7.01954,7.06793,35539.549336207,0
+CLAR.US,D,20180205,000000,7.11633,7.16452,6.75318,6.77728,121988.18748644,0
+CLAR.US,D,20180206,000000,6.72909,7.04364,6.632,6.87407,184419.40949632,0
+CLAR.US,D,20180207,000000,6.82577,7.2615,6.82577,7.21301,108069.83623035,0
+CLAR.US,D,20180208,000000,7.06793,7.21301,7.01954,7.06793,46958.241433886,0
+CLAR.US,D,20180209,000000,7.11633,7.35809,7.01954,7.16452,232099.7300523,0
+CLAR.US,D,20180212,000000,7.16452,7.2615,7.11633,7.16452,38776.351854309,0
+CLAR.US,D,20180213,000000,7.16452,7.2615,7.11831,7.21301,41207.719802284,0
+CLAR.US,D,20180214,000000,7.2615,7.2615,7.2615,7.2615,42781.430489801,0
+CLAR.US,D,20180215,000000,7.2615,7.35809,7.16452,7.35809,47502.562552351,0
+CLAR.US,D,20180216,000000,7.31,7.55186,7.31,7.50367,88960.348698727,0
+CLAR.US,D,20180220,000000,7.45507,7.50367,7.35809,7.35809,30814.400143632,0
+CLAR.US,D,20180221,000000,7.40668,7.55186,7.2615,7.55186,68992.199624131,0
+CLAR.US,D,20180222,000000,7.50367,7.50367,7.16452,7.2615,57653.850126963,0
+CLAR.US,D,20180223,000000,7.31,7.31,6.87407,6.97105,64090.296710431,0
+CLAR.US,D,20180226,000000,6.87407,6.97105,6.58391,6.632,88143.86702103,0
+CLAR.US,D,20180227,000000,6.68069,6.82577,6.58391,6.632,37955.853046586,0
+CLAR.US,D,20180228,000000,6.632,6.68069,6.43842,6.48691,141242.291699,0
+CLAR.US,D,20180301,000000,6.43842,6.58391,6.39023,6.48691,40738.7198718,0
+CLAR.US,D,20180302,000000,6.48691,6.68069,6.43842,6.53532,43079.702394199,0
+CLAR.US,D,20180305,000000,6.48691,6.58391,6.48691,6.53532,23855.72665684,0
+CLAR.US,D,20180306,000000,6.53532,6.72909,6.44818,6.632,137271.35866872,0
+CLAR.US,D,20180307,000000,6.632,6.68069,6.53532,6.632,106709.0334342,0
+CLAR.US,D,20180308,000000,6.77728,6.77728,6.58391,6.632,111394.01132652,0
+CLAR.US,D,20180309,000000,6.72909,6.72909,6.58391,6.58391,45134.464402278,0
+CLAR.US,D,20180312,000000,6.632,6.77429,6.53532,6.68069,82244.711578482,0
+CLAR.US,D,20180313,000000,7.40668,7.40668,6.82577,6.82577,140485.06268917,0
+CLAR.US,D,20180314,000000,6.87407,6.87407,6.58391,6.72909,59626.260969517,0
+CLAR.US,D,20180315,000000,6.77728,6.92256,6.72909,6.87407,109141.40566468,0
+CLAR.US,D,20180316,000000,6.82577,6.89836,6.632,6.68069,201697.08573629,0
+CLAR.US,D,20180319,000000,6.72909,6.77728,6.48691,6.632,92109.778638773,0
+CLAR.US,D,20180320,000000,6.632,6.68069,6.48691,6.53532,76627.759520231,0
+CLAR.US,D,20180321,000000,6.58391,6.72909,6.53532,6.632,92518.521618874,0
+CLAR.US,D,20180322,000000,6.58391,6.632,6.53532,6.58391,117825.43649745,0
+CLAR.US,D,20180323,000000,6.58391,6.632,6.34164,6.39023,132184.66777385,0
+CLAR.US,D,20180326,000000,6.39023,6.39023,6.14817,6.39023,130454.28901533,0
+CLAR.US,D,20180327,000000,6.34164,6.39023,6.29315,6.29315,86141.327703284,0
+CLAR.US,D,20180328,000000,6.29315,6.34164,6.24485,6.34164,47496.536857312,0
+CLAR.US,D,20180329,000000,6.34164,6.632,6.29315,6.53532,121869.6821507,0
+CLAR.US,D,20180402,000000,6.48691,6.48691,6.29315,6.39023,34696.956313344,0
+CLAR.US,D,20180403,000000,6.43842,6.632,6.39023,6.53532,66616.067214007,0
+CLAR.US,D,20180404,000000,6.53532,6.632,6.39023,6.55931,54975.428682415,0
+CLAR.US,D,20180405,000000,6.632,6.632,6.48691,6.48691,30356.447320717,0
+CLAR.US,D,20180406,000000,6.48691,6.58391,6.43842,6.48691,27898.968027575,0
+CLAR.US,D,20180409,000000,6.43842,6.53532,6.39023,6.48691,28801.818000822,0
+CLAR.US,D,20180410,000000,6.48691,6.58391,6.34164,6.48691,143288.01516452,0
+CLAR.US,D,20180411,000000,6.58391,6.60791,6.39023,6.58391,50502.354398945,0
+CLAR.US,D,20180412,000000,6.632,6.68069,6.53532,6.53532,58019.40895929,0
+CLAR.US,D,20180413,000000,6.58391,6.58391,6.48691,6.53532,29513.854297854,0
+CLAR.US,D,20180416,000000,6.58391,6.632,6.51111,6.58391,73065.569470057,0
+CLAR.US,D,20180417,000000,6.53532,6.68069,6.48691,6.58391,44994.86913389,0
+CLAR.US,D,20180418,000000,6.58391,6.632,6.48691,6.58391,46569.584103913,0
+CLAR.US,D,20180419,000000,6.58391,6.632,6.43842,6.53532,48550.029206518,0
+CLAR.US,D,20180420,000000,6.48691,6.58391,6.39023,6.53532,44614.246063967,0
+CLAR.US,D,20180423,000000,6.77728,7.01954,6.58391,6.72909,186360.68758117,0
+CLAR.US,D,20180424,000000,6.77728,6.92246,6.72909,6.77728,101851.31895078,0
+CLAR.US,D,20180425,000000,6.82577,6.86062,6.72909,6.72909,50031.345903446,0
+CLAR.US,D,20180426,000000,6.87407,6.92256,6.82577,6.87407,66361.98373989,0
+CLAR.US,D,20180427,000000,6.92256,6.92256,6.82577,6.87407,57173.803088907,0
+CLAR.US,D,20180430,000000,6.82577,7.01954,6.82577,6.92256,76518.292727034,0
+CLAR.US,D,20180501,000000,6.92256,6.97105,6.72909,6.87407,41831.379238754,0
+CLAR.US,D,20180502,000000,6.82577,7.01954,6.82577,6.97105,135658.48096346,0
+CLAR.US,D,20180503,000000,6.97105,6.97105,6.77728,6.82577,169980.83990192,0
+CLAR.US,D,20180504,000000,6.77728,7.01954,6.77728,6.92256,110708.08637465,0
+CLAR.US,D,20180507,000000,6.92256,6.97105,6.77728,6.87407,82819.161172138,0
+CLAR.US,D,20180508,000000,6.87407,7.06793,6.82577,6.92256,194703.26236178,0
+CLAR.US,D,20180509,000000,6.92256,7.06793,6.92256,6.97105,65802.598383829,0
+CLAR.US,D,20180510,000000,7.01954,7.01954,6.77728,6.87407,173699.69802309,0
+CLAR.US,D,20180511,000000,6.92256,6.97105,6.82577,6.87407,51507.641187843,0
+CLAR.US,D,20180514,000000,6.87407,6.97105,6.82577,6.87407,58004.344721694,0
+CLAR.US,D,20180515,000000,6.82577,6.97105,6.82577,6.97105,46042.335788056,0
+CLAR.US,D,20180516,000000,6.97105,7.11633,6.96577,7.01954,84081.544282674,0
+CLAR.US,D,20180517,000000,7.11633,7.16452,7.06793,7.11633,62470.38902762,0
+CLAR.US,D,20180518,000000,7.16452,7.16452,7.11633,7.11633,44309.94846453,0
+CLAR.US,D,20180521,000000,7.06793,7.21301,7.06793,7.16452,32779.781008641,0
+CLAR.US,D,20180522,000000,7.11633,7.31,7.06793,7.21301,73902.136797883,0
+CLAR.US,D,20180523,000000,7.2615,7.2615,7.16452,7.18892,70624.158697018,0
+CLAR.US,D,20180524,000000,7.21301,7.35809,7.16452,7.31,86540.027858322,0
+CLAR.US,D,20180525,000000,7.31,7.35809,7.16452,7.21301,47612.029345548,0
+CLAR.US,D,20180529,000000,7.16452,7.21301,7.11633,7.21301,26289.103169829,0
+CLAR.US,D,20180530,000000,7.16452,7.2615,7.16452,7.21301,34179.750822552,0
+CLAR.US,D,20180531,000000,7.16452,7.21301,7.11633,7.11633,27508.302132589,0
+CLAR.US,D,20180601,000000,7.11633,7.21301,7.11633,7.16452,47938.421160125,0
+CLAR.US,D,20180604,000000,7.21301,7.26051,7.11633,7.11633,71463.738872362,0
+CLAR.US,D,20180605,000000,7.16452,7.18892,7.11633,7.16452,67428.531761679,0
+CLAR.US,D,20180606,000000,7.21301,7.21301,7.06793,7.06793,90166.491988904,0
+CLAR.US,D,20180607,000000,7.06793,7.14032,7.06774,7.11633,135150.31401523,0
+CLAR.US,D,20180608,000000,7.11633,7.16452,7.01954,7.01954,84007.227377201,0
+CLAR.US,D,20180611,000000,7.01954,7.21301,7.01954,7.21301,60976.016658108,0
+CLAR.US,D,20180612,000000,7.21301,7.2615,7.16452,7.16452,45084.250276958,0
+CLAR.US,D,20180613,000000,7.21301,7.21301,7.11633,7.11633,43262.481810363,0
+CLAR.US,D,20180614,000000,7.06793,7.2615,7.06793,7.21301,91741.206958927,0
+CLAR.US,D,20180615,000000,7.21301,7.2615,7.16452,7.21301,93315.92192895,0
+CLAR.US,D,20180618,000000,7.21301,7.31,7.21301,7.31,18428.583992297,0
+CLAR.US,D,20180619,000000,7.31,7.31,7.16452,7.21301,64147.540813295,0
+CLAR.US,D,20180620,000000,7.21301,7.2615,7.21301,7.21301,23860.748069373,0
+CLAR.US,D,20180621,000000,7.16452,7.2615,7.16452,7.16452,96690.311150427,0
+CLAR.US,D,20180622,000000,7.45507,7.89051,7.45507,7.69704,326872.86589802,0
+CLAR.US,D,20180625,000000,7.74543,7.89051,7.69704,7.79392,113956.94028283,0
+CLAR.US,D,20180626,000000,7.74543,8.08428,7.69704,7.98759,130401.06204249,0
+CLAR.US,D,20180627,000000,7.74543,8.08428,7.74543,7.84232,72015.089968371,0
+CLAR.US,D,20180628,000000,7.79392,7.9393,7.79392,7.84232,56482.85672451,0
+CLAR.US,D,20180629,000000,7.89051,7.98759,7.89051,7.98759,59612.201014428,0
+CLAR.US,D,20180702,000000,7.9393,8.03618,7.93681,8.03618,33276.900849306,0
+CLAR.US,D,20180703,000000,7.98759,8.03618,7.98739,7.98759,14670.558853377,0
+CLAR.US,D,20180705,000000,7.98759,8.08428,7.89051,8.03618,62139.980083017,0
+CLAR.US,D,20180706,000000,8.08428,8.18226,7.98759,8.08428,56806.235691568,0
+CLAR.US,D,20180709,000000,8.13287,8.18126,7.98759,8.08428,35684.166017127,0
+CLAR.US,D,20180710,000000,8.08428,8.18027,8.08428,8.08428,29867.361740104,0
+CLAR.US,D,20180711,000000,8.13287,8.13287,8.08428,8.08428,24278.529592032,0
+CLAR.US,D,20180712,000000,8.13287,8.13287,8.07711,8.08428,30632.625009975,0
+CLAR.US,D,20180713,000000,8.08428,8.13287,8.03618,8.08428,44292.875661921,0
+CLAR.US,D,20180716,000000,8.03618,8.13287,7.84232,7.89051,21136.12962953,0
+CLAR.US,D,20180717,000000,7.9393,7.9393,7.79392,7.84232,42596.642508625,0
+CLAR.US,D,20180718,000000,7.89051,7.89051,7.60055,7.74543,51666.317823853,0
+CLAR.US,D,20180719,000000,7.79392,7.84232,7.69704,7.69704,29068.957147522,0
+CLAR.US,D,20180720,000000,7.69704,7.84232,7.69704,7.79392,57884.835103433,0
+CLAR.US,D,20180723,000000,7.74543,8.13287,7.74543,8.13287,49868.652137411,0
+CLAR.US,D,20180724,000000,8.18126,8.51991,8.18126,8.22956,103851.84970351,0
+CLAR.US,D,20180725,000000,8.27815,8.5686,8.22956,8.51991,65581.656232423,0
+CLAR.US,D,20180726,000000,8.5686,8.5686,8.22956,8.32654,83032.069063493,0
+CLAR.US,D,20180727,000000,8.42313,8.47182,8.15687,8.18126,62877.123442709,0
+CLAR.US,D,20180730,000000,8.18126,8.32654,8.18126,8.27815,35496.365188432,0
+CLAR.US,D,20180731,000000,8.32654,8.81047,8.32654,8.71368,114302.41346503,0
+CLAR.US,D,20180801,000000,8.76217,8.76217,8.51991,8.51991,43621.010665145,0
+CLAR.US,D,20180802,000000,8.51991,8.81047,8.51991,8.71368,72839.605906119,0
+CLAR.US,D,20180803,000000,8.76217,9.05263,8.66539,8.90745,136553.29667666,0
+CLAR.US,D,20180806,000000,8.85896,9.19781,8.78448,8.90745,444809.77775369,0
+CLAR.US,D,20180807,000000,9.68054,9.73033,8.90745,9.10083,270060.60451141,0
+CLAR.US,D,20180808,000000,9.10083,9.19772,9.00433,9.14961,89176.269437601,0
+CLAR.US,D,20180809,000000,9.14961,9.2467,9.05273,9.19781,86738.875794588,0
+CLAR.US,D,20180810,000000,9.19781,9.34388,9.05263,9.2942,85940.471202005,0
+CLAR.US,D,20180813,000000,9.34388,9.43868,9.34388,9.43868,79950.930333882,0
+CLAR.US,D,20180814,000000,9.43868,9.97232,9.29609,9.77912,280862.66715017,0
+CLAR.US,D,20180815,000000,9.9245,10.0689,9.68054,10.0201,141621.91048641,0
+CLAR.US,D,20180816,000000,10.0689,10.3109,10.0181,10.1187,261854.61215169,0
+CLAR.US,D,20180817,000000,10.2929,10.6315,10.1476,10.5329,309815.12752696,0
+CLAR.US,D,20180820,000000,10.6315,10.6842,10.0788,10.1953,211782.09066548,0
+CLAR.US,D,20180821,000000,10.0987,10.3885,9.85479,10.1476,180126.10178149,0
+CLAR.US,D,20180822,000000,10.1476,10.2929,9.92848,10.2441,73749.48585691,0
+CLAR.US,D,20180823,000000,10.2441,10.2929,10.0001,10.2929,48561.076314088,0
+CLAR.US,D,20180824,000000,10.2441,10.2441,9.85479,10.0987,119593.97799121,0
+CLAR.US,D,20180827,000000,10.1476,10.1724,9.75821,9.90458,218348.08969227,0
+CLAR.US,D,20180828,000000,9.90458,10.1426,9.87571,10.0001,77680.24758693,0
+CLAR.US,D,20180829,000000,9.95337,9.95337,9.70942,9.807,118489.26723417,0
+CLAR.US,D,20180830,000000,9.807,9.95337,9.70942,9.95337,113644.60842334,0
+CLAR.US,D,20180831,000000,9.90458,10.05,9.85479,10.05,85120.976676789,0
+CLAR.US,D,20180904,000000,10.05,10.1953,9.85479,9.90458,154495.80793586,0
+CLAR.US,D,20180905,000000,9.85479,9.90458,9.37565,9.85479,156532.49285882,0
+CLAR.US,D,20180906,000000,9.807,10.1953,9.807,10.1953,93411.328767057,0
+CLAR.US,D,20180907,000000,10.1476,10.3397,10.05,10.2441,113185.65131792,0
+CLAR.US,D,20180910,000000,10.2929,10.3885,10.2441,10.3885,95181.878825826,0
+CLAR.US,D,20180911,000000,10.4383,10.5827,10.3397,10.5578,151383.53644855,0
+CLAR.US,D,20180912,000000,10.6315,10.73,10.5608,10.6813,203487.72144519,0
+CLAR.US,D,20180913,000000,10.7779,10.8775,10.6813,10.7539,147857.5005686,0
+CLAR.US,D,20180914,000000,10.8775,10.8775,10.6315,10.8276,123219.43783929,0
+CLAR.US,D,20180917,000000,10.9262,10.972,10.73,10.7779,70252.574169653,0
+CLAR.US,D,20180918,000000,10.7779,10.7779,10.3397,10.4383,115928.34684288,0
+CLAR.US,D,20180919,000000,10.487,10.5329,9.95337,10.0987,145477.35102845,0
+CLAR.US,D,20180920,000000,10.1476,10.1476,9.56504,10.1476,93802.99894455,0
+CLAR.US,D,20180921,000000,10.1476,10.6315,9.70942,10.4632,193188.80434213,0
+CLAR.US,D,20180924,000000,10.487,10.6813,10.05,10.0987,87849.612246657,0
+CLAR.US,D,20180925,000000,10.1476,10.3885,10.05,10.3885,62083.740262659,0
+CLAR.US,D,20180926,000000,10.3885,10.73,10.1476,10.5827,129853.72807651,0
+CLAR.US,D,20180927,000000,10.6315,10.73,10.5329,10.5827,97210.529488738,0
+CLAR.US,D,20180928,000000,10.6315,10.9262,10.6315,10.73,141600.82055378,0
+CLAR.US,D,20181001,000000,11.2229,11.6501,11.0109,11.0109,285342.77141118,0
+CLAR.US,D,20181002,000000,11.0885,11.1652,10.8863,10.9063,207018.77873766,0
+CLAR.US,D,20181003,000000,10.8963,11.0985,10.7589,10.9819,248646.28862761,0
+CLAR.US,D,20181004,000000,11.0109,11.0985,10.5319,10.6076,146847.19236717,0
+CLAR.US,D,20181005,000000,10.6225,10.6415,10.1953,10.4383,80078.474212195,0
+CLAR.US,D,20181008,000000,10.4283,10.6126,10.1784,10.487,113938.86319772,0
+CLAR.US,D,20181009,000000,10.4782,10.6126,10.2541,10.4383,56659.610445635,0
+CLAR.US,D,20181010,000000,10.4184,10.5429,9.99614,10.1674,54343.734985894,0
+CLAR.US,D,20181011,000000,10.1276,10.1953,9.89462,9.90458,63333.067700611,0
+CLAR.US,D,20181012,000000,9.9235,10.0987,9.66062,10.0689,97480.681482958,0
+CLAR.US,D,20181015,000000,9.95337,10.1137,9.87471,10.059,93389.234551917,0
+CLAR.US,D,20181016,000000,10.0201,10.1227,9.9235,10.1087,74421.350853687,0
+CLAR.US,D,20181017,000000,10.0689,10.0987,9.90558,10.0001,235736.23700795,0
+CLAR.US,D,20181018,000000,9.97232,10.1276,9.82891,9.98129,217669.19471795,0
+CLAR.US,D,20181019,000000,9.98129,10.1276,9.69947,9.74826,52356.259905745,0
+CLAR.US,D,20181022,000000,9.807,10.6813,9.66859,9.86475,108911.42497071,0
+CLAR.US,D,20181023,000000,9.77813,9.95337,9.67058,9.81596,71041.940219678,0
+CLAR.US,D,20181024,000000,9.83488,9.94341,9.54513,9.55508,276069.22674717,0
+CLAR.US,D,20181025,000000,9.63175,9.77813,8.97267,9.74826,154420.48674787,0
+CLAR.US,D,20181026,000000,9.62179,9.67058,9.21463,9.36867,103638.94181216,0
+CLAR.US,D,20181029,000000,9.40841,9.64171,8.87469,8.97167,90671.646089619,0
+CLAR.US,D,20181030,000000,8.91363,9.36867,8.7096,9.21463,47419.207104321,0
+CLAR.US,D,20181031,000000,9.23405,9.575,9.1077,9.51525,116628.33174984,0
+CLAR.US,D,20181101,000000,9.56504,10.1296,9.56504,10.0709,93602.142443272,0
+CLAR.US,D,20181102,000000,10.1007,10.1973,9.85579,9.94441,50621.864017205,0
+CLAR.US,D,20181105,000000,9.90558,10.042,9.7592,9.93446,82171.398955516,0
+CLAR.US,D,20181106,000000,10.7142,10.9103,10.2949,10.8814,248739.68690071,0
+CLAR.US,D,20181107,000000,10.9571,11.3892,10.9571,11.1702,159802.43669963,0
+CLAR.US,D,20181108,000000,11.0646,11.4331,11.0646,11.3962,116306.96134779,0
+CLAR.US,D,20181109,000000,11.3862,11.4091,10.9571,11.1881,254553.47833021,0
+CLAR.US,D,20181112,000000,11.208,11.3962,11.1035,11.1512,165681.50649205,0
+CLAR.US,D,20181113,000000,11.1981,11.3882,11.1841,11.2867,120973.86215499,0
+CLAR.US,D,20181114,000000,11.3862,11.4141,11.0358,11.1035,105236.75527982,0
+CLAR.US,D,20181115,000000,11.0646,11.1323,10.6683,11.0736,60768.130179286,0
+CLAR.US,D,20181116,000000,10.9959,11.4051,10.7052,11.3664,135205.54955307,0
+CLAR.US,D,20181119,000000,11.3464,11.3464,10.8814,10.9302,101197.53103911,0
+CLAR.US,D,20181120,000000,10.734,10.8018,10.3049,10.6156,117604.49434604,0
+CLAR.US,D,20181121,000000,10.7052,10.9521,10.6106,10.7529,62165.087145677,0
+CLAR.US,D,20181123,000000,10.6355,10.8416,10.499,10.6852,21848.165926563,0
+CLAR.US,D,20181126,000000,10.6753,10.9103,10.5856,10.6056,58540.631580108,0
+CLAR.US,D,20181127,000000,10.516,10.5956,10.1296,10.1973,66466.429120555,0
+CLAR.US,D,20181128,000000,10.1107,10.9402,10.0908,10.8814,121451.90062804,0
+CLAR.US,D,20181129,000000,10.8216,11.6202,10.3816,11.2279,398162.86389678,0
+CLAR.US,D,20181130,000000,11.1881,11.1981,10.8166,11.0258,165984.79980898,0
+CLAR.US,D,20181203,000000,11.1035,11.3464,10.5459,10.6553,110197.9108614,0
+CLAR.US,D,20181204,000000,10.6156,10.7619,10.285,10.3716,82444.563797255,0
+CLAR.US,D,20181206,000000,10.276,10.8067,10.276,10.5558,132155.54358117,0
+CLAR.US,D,20181207,000000,10.4712,10.7142,10.4712,10.5359,65126.716257028,0
+CLAR.US,D,20181210,000000,10.4712,10.4712,9.79804,10.2461,128498.95097539,0
+CLAR.US,D,20181211,000000,10.2362,10.4213,10.1027,10.2362,54933.248817147,0
+CLAR.US,D,20181212,000000,10.3616,10.3616,10.0709,10.1007,56437.664011722,0
+CLAR.US,D,20181213,000000,10.1107,10.2461,9.79804,9.90558,68111.443866025,0
+CLAR.US,D,20181214,000000,9.87571,10.0001,9.6905,9.77912,86967.852206045,0
+CLAR.US,D,20181217,000000,9.7393,9.76916,9.18427,9.38869,139281.93224652,0
+CLAR.US,D,20181218,000000,9.46646,9.56504,9.32078,9.41836,84134.771255512,0
+CLAR.US,D,20181219,000000,9.44655,9.55508,9.23326,9.33064,86526.972185738,0
+CLAR.US,D,20181220,000000,9.25268,9.40841,8.93115,9.06757,126804.7263871,0
+CLAR.US,D,20181221,000000,9.07722,9.18427,8.51234,8.79503,278120.97590772,0
+CLAR.US,D,20181224,000000,8.72663,9.33064,8.65364,9.06757,99353.668357379,0
+CLAR.US,D,20181226,000000,9.14563,9.35066,8.9896,9.35066,105145.36557174,0
+CLAR.US,D,20181227,000000,9.23326,9.64171,9.23326,9.48638,126572.73712813,0
+CLAR.US,D,20181228,000000,9.52521,9.84583,9.49534,9.72037,117433.76631996,0
+CLAR.US,D,20181231,000000,9.79804,9.89562,9.54513,9.85579,223424.73776209,0
+CLAR.US,D,20190102,000000,9.73033,10.0858,9.70045,10.0021,115560.77944553,0
+CLAR.US,D,20190103,000000,9.93446,9.95437,9.70045,9.76916,71182.539770573,0
+CLAR.US,D,20190104,000000,9.91554,10.042,9.76916,9.88567,86862.402542873,0
+CLAR.US,D,20190107,000000,9.88567,10.1007,9.84583,9.94441,126787.65358449,0
+CLAR.US,D,20190108,000000,10.032,10.1496,9.74924,10.032,111940.34100999,0
+CLAR.US,D,20190109,000000,10.1496,10.288,10.0021,10.1107,60613.470673301,0
+CLAR.US,D,20190110,000000,10.1007,10.1296,9.8309,10.0221,50729.322245389,0
+CLAR.US,D,20190111,000000,9.97331,10.0021,9.6905,9.808,79119.38441859,0
+CLAR.US,D,20190114,000000,9.7393,9.98228,9.5053,9.68054,76210.982280078,0
+CLAR.US,D,20190115,000000,9.64171,9.91554,9.5053,9.86575,63575.099784651,0
+CLAR.US,D,20190116,000000,9.82592,10.0121,9.76916,9.82592,34953.048352474,0
+CLAR.US,D,20190117,000000,9.77912,9.98528,9.77912,9.94441,56746.983023691,0
+CLAR.US,D,20190118,000000,9.97331,10.032,9.87571,9.90558,70055.734798399,0
+CLAR.US,D,20190122,000000,10.032,10.7052,9.94441,10.5956,499454.79749149,0
+CLAR.US,D,20190123,000000,10.5956,11.0736,10.5259,10.9302,138621.11435732,0
+CLAR.US,D,20190124,000000,10.9571,11.0428,10.5459,10.6454,264365.31841767,0
+CLAR.US,D,20190125,000000,10.724,10.9402,10.6753,10.8903,141154.91912094,0
+CLAR.US,D,20190128,000000,10.8216,10.9093,10.5747,10.6444,105694.70810274,0
+CLAR.US,D,20190129,000000,10.6146,10.6743,10.3706,10.4602,130389.01065242,0
+CLAR.US,D,20190130,000000,10.4802,11.209,10.4802,10.9302,823067.76237377,0
+CLAR.US,D,20190131,000000,10.9571,11.5247,10.9103,10.9302,357823.84846253,0
+CLAR.US,D,20190201,000000,10.967,10.977,10.7719,10.7918,145577.77927909,0
+CLAR.US,D,20190204,000000,10.8018,10.9302,10.6842,10.743,105920.67166667,0
+CLAR.US,D,20190205,000000,10.7529,10.8416,10.734,10.7918,125394.71374813,0
+CLAR.US,D,20190206,000000,10.7719,10.7719,10.498,10.6444,325014.94326119,0
+CLAR.US,D,20190207,000000,10.5846,10.8117,10.4831,10.6743,62220.322683529,0
+CLAR.US,D,20190208,000000,10.6842,10.743,10.505,10.6046,83366.495138123,0
+CLAR.US,D,20190211,000000,10.5349,10.6543,10.4204,10.6444,93357.097511712,0
+CLAR.US,D,20190212,000000,10.8216,10.9402,10.8216,10.9202,190051.42579216,0
+CLAR.US,D,20190213,000000,10.9402,10.967,10.8416,10.8814,192945.76797559,0
+CLAR.US,D,20190214,000000,10.7918,11.0447,10.7818,10.977,99511.340710883,0
+CLAR.US,D,20190215,000000,11.0258,11.2139,10.8615,11.0646,245088.11570747,0
+CLAR.US,D,20190219,000000,11.1891,11.2976,11.1522,11.2976,169785.00481317,0
+CLAR.US,D,20190220,000000,11.2877,11.445,11.1333,11.4351,96289.602430377,0
+CLAR.US,D,20190221,000000,11.4051,11.5545,11.3574,11.4649,71721.839476505,0
+CLAR.US,D,20190222,000000,11.4649,11.5247,11.1811,11.5247,72127.569609087,0
+CLAR.US,D,20190225,000000,11.6033,11.6989,11.5744,11.5834,129257.18426771,0
+CLAR.US,D,20190226,000000,11.5545,11.5914,11.1891,11.5147,139274.90226897,0
+CLAR.US,D,20190227,000000,11.5247,11.8074,11.4549,11.7477,79949.926051376,0
+CLAR.US,D,20190228,000000,11.7477,12.0046,11.7377,11.8951,80466.127259662,0
+CLAR.US,D,20190301,000000,12.0136,12.1868,11.8951,12.1769,109681.70965312,0
+CLAR.US,D,20190304,000000,12.2067,12.4219,11.7825,11.8951,255203.24911185,0
+CLAR.US,D,20190305,000000,12.0314,12.373,11.2877,11.689,207411.45319766,0
+CLAR.US,D,20190306,000000,11.7477,11.8174,11.4101,11.5346,127674.43503764,0
+CLAR.US,D,20190307,000000,11.5445,11.5445,11.2618,11.3674,80868.844544725,0
+CLAR.US,D,20190308,000000,11.2877,11.5247,11.2877,11.4848,78062.879221865,0
+CLAR.US,D,20190311,000000,11.4748,11.5147,11.2777,11.4649,73531.556553023,0
+CLAR.US,D,20190312,000000,11.4748,11.7178,11.449,11.6222,63719.716465572,0
+CLAR.US,D,20190313,000000,11.6322,11.7875,11.5784,11.6222,70743.668315279,0
+CLAR.US,D,20190314,000000,11.6033,11.8553,11.5545,11.5744,51133.043812959,0
+CLAR.US,D,20190315,000000,11.5834,11.7975,11.3912,11.5346,164555.70580239,0
+CLAR.US,D,20190318,000000,11.3674,11.8851,11.3674,11.8174,86529.985033258,0
+CLAR.US,D,20190319,000000,11.8373,11.8651,11.7178,11.8074,90966.905146499,0
+CLAR.US,D,20190320,000000,11.8174,11.9349,11.67,11.8074,88133.824195966,0
+CLAR.US,D,20190321,000000,11.7975,12.0414,11.7975,11.9448,106450.93283005,0
+CLAR.US,D,20190322,000000,11.905,11.9349,11.2976,11.3972,88355.770629879,0
+CLAR.US,D,20190325,000000,11.2588,11.6471,11.2498,11.5247,87441.873549062,0
+CLAR.US,D,20190326,000000,11.8751,11.9647,11.5645,11.8751,185649.65556665,0
+CLAR.US,D,20190327,000000,11.905,12.8032,11.905,12.6658,622918.27597983,0
+CLAR.US,D,20190328,000000,12.7932,13.1457,12.4507,12.4995,216219.01077872,0
+CLAR.US,D,20190329,000000,12.617,12.6966,12.3929,12.5094,181577.29000323,0
+CLAR.US,D,20190401,000000,12.5772,12.6658,12.363,12.4895,198182.09696392,0
+CLAR.US,D,20190402,000000,12.6269,12.7056,12.3929,12.6757,99321.531317175,0
+CLAR.US,D,20190403,000000,12.6956,12.7255,12.4417,12.4596,117400.62499725,0
+CLAR.US,D,20190404,000000,12.4596,12.597,12.2923,12.363,88577.717063791,0
+CLAR.US,D,20190405,000000,12.4029,12.4796,12.2466,12.3929,147370.423553,0
+CLAR.US,D,20190408,000000,12.3929,12.4507,12.2266,12.3133,47640.149255727,0
+CLAR.US,D,20190409,000000,12.3133,12.3531,12.137,12.2067,152318.52346199,0
+CLAR.US,D,20190410,000000,12.2466,12.5772,12.2466,12.5582,75589.331408621,0
+CLAR.US,D,20190411,000000,12.5582,12.7932,12.5582,12.7255,124623.42478322,0
+CLAR.US,D,20190412,000000,12.8132,13.0093,12.7255,12.9605,182469.09286891,0
+CLAR.US,D,20190415,000000,13.0093,13.1855,12.9107,13.0093,127219.49506224,0
+CLAR.US,D,20190416,000000,13.0681,13.3777,12.9894,13.3081,137566.6177256,0
+CLAR.US,D,20190417,000000,13.3777,13.4075,12.8529,12.8719,93995.821185778,0
+CLAR.US,D,20190418,000000,12.8132,12.9008,12.2366,12.5184,183729.46741442,0
+CLAR.US,D,20190422,000000,12.4596,12.5772,12.2366,12.4895,127297.82909774,0
+CLAR.US,D,20190423,000000,12.5094,12.8042,12.3431,12.7056,311558.56195805,0
+CLAR.US,D,20190424,000000,12.7355,13.0282,12.7056,12.7842,94869.546966339,0
+CLAR.US,D,20190425,000000,12.7842,12.9894,12.617,12.9107,130104.79870311,0
+CLAR.US,D,20190426,000000,12.9894,13.2891,12.9655,13.2502,87433.839289011,0
+CLAR.US,D,20190429,000000,13.2791,13.3777,13.2304,13.2791,172944.47757828,0
+CLAR.US,D,20190430,000000,13.3279,13.3279,13.0282,13.1069,87764.248233613,0
+CLAR.US,D,20190501,000000,13.0969,13.556,12.9894,13.4075,496691.01203391,0
+CLAR.US,D,20190502,000000,13.4275,13.5798,13.4275,13.5061,108868.24082294,0
+CLAR.US,D,20190503,000000,13.5061,13.6814,13.4375,13.5361,97525.874195746,0
+CLAR.US,D,20190506,000000,12.7633,13.4075,12.7435,13.3179,163762.32262233,0
+CLAR.US,D,20190507,000000,13.9373,14.5826,13.6147,14.2699,525108.18983477,0
+CLAR.US,D,20190508,000000,14.3276,14.4252,13.4674,13.9851,309787.00761677,0
+CLAR.US,D,20190509,000000,13.9184,13.9184,13.3678,13.4962,123888.28998854,0
+CLAR.US,D,20190510,000000,13.4474,13.5061,13.0372,13.4962,141070.5593904,0
+CLAR.US,D,20190513,000000,13.2124,13.2403,12.8619,13.1457,220827.66320055,0
+CLAR.US,D,20190514,000000,13.1656,13.5649,13.1158,13.3678,166613.48065798,0
+CLAR.US,D,20190515,000000,13.1457,13.6147,13.1457,13.4762,172590.97013603,0
+CLAR.US,D,20190516,000000,13.5161,13.6934,13.4674,13.5361,80683.052281043,0
+CLAR.US,D,20190517,000000,13.4762,13.6147,13.1656,13.3279,101644.43675446,0
+CLAR.US,D,20190520,000000,13.2025,13.2791,13.0571,13.1158,98202.760605054,0
+CLAR.US,D,20190521,000000,13.1656,13.2891,13.0182,13.2304,107848.89407895,0
+CLAR.US,D,20190522,000000,13.2124,13.2692,13.1666,13.2124,80495.251452347,0
+CLAR.US,D,20190523,000000,13.1457,13.1556,12.8221,13.0083,78140.208974858,0
+CLAR.US,D,20190524,000000,13.0859,13.2304,12.9495,12.9884,80489.225757308,0
+CLAR.US,D,20190528,000000,12.9884,13.1457,12.8908,12.9296,117322.29096175,0
+CLAR.US,D,20190529,000000,12.8022,12.8978,12.5363,12.7633,174363.52875981,0
+CLAR.US,D,20190530,000000,12.7335,12.9097,12.615,12.7932,89631.209412997,0
+CLAR.US,D,20190531,000000,12.615,12.7136,12.2037,12.4776,246449.92278614,0
+CLAR.US,D,20190603,000000,12.4199,12.5164,12.2644,12.4297,93235.579328438,0
+CLAR.US,D,20190604,000000,12.4576,12.615,12.371,12.615,70296.762599934,0
+CLAR.US,D,20190605,000000,12.6837,12.9795,12.59,12.9296,157502.62976,0
+CLAR.US,D,20190606,000000,12.8908,12.8908,12.5363,12.7036,59447.498683379,0
+CLAR.US,D,20190607,000000,12.7633,12.9983,12.7235,12.8519,54130.827094539,0
+CLAR.US,D,20190610,000000,12.8719,13.0083,12.8022,12.8908,74975.714797215,0
+CLAR.US,D,20190611,000000,12.9595,13.0083,12.8122,12.9595,98866.59134178,0
+CLAR.US,D,20190612,000000,12.9595,13.1059,12.9296,13.077,84606.784033516,0
+CLAR.US,D,20190613,000000,13.1258,13.2981,13.1158,13.2981,77907.215433375,0
+CLAR.US,D,20190614,000000,13.2891,13.3478,13.0571,13.2692,75515.014503148,0
+CLAR.US,D,20190617,000000,13.2304,13.3379,13.0671,13.2124,74481.60780407,0
+CLAR.US,D,20190618,000000,13.2891,13.5161,13.2891,13.3578,209630.91753679,0
+CLAR.US,D,20190619,000000,13.3777,13.5061,13.2124,13.4175,56942.818112437,0
+CLAR.US,D,20190620,000000,13.5649,13.6247,13.4674,13.546,112896.41795608,0
+CLAR.US,D,20190621,000000,13.546,13.7999,13.4474,13.7999,128332.24007932,0
+CLAR.US,D,20190624,000000,13.8298,13.8497,13.4962,13.6247,427817.31774553,0
+CLAR.US,D,20190625,000000,13.6347,13.6834,13.3379,13.6347,327889.1997945,0
+CLAR.US,D,20190626,000000,13.6347,13.6685,13.4474,13.6047,174413.74288514,0
+CLAR.US,D,20190627,000000,13.7312,14.005,13.6157,14.005,194412.02043492,0
+CLAR.US,D,20190628,000000,14.0349,14.3576,14.025,14.1334,798854.51114465,0
+CLAR.US,D,20190701,000000,14.2609,14.7787,13.8885,14.025,141591.78201122,0
+CLAR.US,D,20190702,000000,14.015,14.1783,13.8985,14.0637,103201.07463937,0
+CLAR.US,D,20190703,000000,14.0637,14.2211,14.0349,14.2211,74631.245897523,0
+CLAR.US,D,20190705,000000,14.1136,14.2211,13.9951,14.2111,52240.767417509,0
+CLAR.US,D,20190708,000000,14.2609,14.2609,13.9463,14.1514,156715.27227498,0
+CLAR.US,D,20190709,000000,14.1235,14.231,13.9463,14.015,749909.79891313,0
+CLAR.US,D,20190710,000000,14.0448,14.0448,13.3279,13.7033,201422.91661204,0
+CLAR.US,D,20190711,000000,13.6347,13.7411,13.3678,13.4862,169084.01562371,0
+CLAR.US,D,20190712,000000,13.556,14.1514,13.4962,14.1136,236266.49817132,0
+CLAR.US,D,20190715,000000,14.2012,14.2609,13.8885,14.1414,137786.5555945,0
+CLAR.US,D,20190716,000000,14.1813,14.2997,14.0737,14.1913,118280.37647285,0
+CLAR.US,D,20190717,000000,14.3097,14.5049,14.1464,14.3874,209258.32872691,0
+CLAR.US,D,20190718,000000,14.2997,14.3187,14.0448,14.0937,73800.704264736,0
+CLAR.US,D,20190719,000000,14.0448,14.2898,13.8397,14.2012,137509.37362274,0
+CLAR.US,D,20190722,000000,14.241,14.2699,13.781,13.9184,118275.35506032,0
+CLAR.US,D,20190723,000000,13.9661,14.0737,13.8198,14.0637,71410.511899523,0
+CLAR.US,D,20190724,000000,14.1913,14.2012,13.9463,14.1913,174867.67857802,0
+CLAR.US,D,20190725,000000,14.0937,14.1414,13.7033,13.7312,101706.70226986,0
+CLAR.US,D,20190726,000000,13.7222,13.9204,13.4862,13.8686,82405.396779505,0
+CLAR.US,D,20190729,000000,13.8885,14.1614,13.8397,14.0448,138854.1078988,0
+CLAR.US,D,20190730,000000,14.0349,14.2609,13.9373,14.1514,179618.93911577,0
+CLAR.US,D,20190731,000000,14.1414,14.3874,13.9184,14.0637,129071.39200403,0
+CLAR.US,D,20190801,000000,14.0448,14.251,13.5848,13.7033,169303.95349261,0
+CLAR.US,D,20190802,000000,13.6834,13.7411,13.5361,13.7411,110362.61319245,0
+CLAR.US,D,20190805,000000,13.781,13.8198,12.9078,13.1148,318062.29546944,0
+CLAR.US,D,20190806,000000,9.29818,12.141,8.39585,11.2777,1088060.7573579,0
+CLAR.US,D,20190807,000000,11.0348,11.2528,10.7509,10.9182,450193.73627046,0
+CLAR.US,D,20190808,000000,10.9182,11.0636,10.7609,11.0248,191597.0165695,0
+CLAR.US,D,20190809,000000,10.976,11.0736,10.6613,10.7898,216651.85653897,0
+CLAR.US,D,20190812,000000,10.6315,10.8495,10.512,10.7898,280075.30966516,0
+CLAR.US,D,20190813,000000,10.6415,11.0438,10.6415,11.0248,122568.66277514,0
+CLAR.US,D,20190814,000000,10.9382,11.0438,10.8097,10.8695,155095.36459217,0
+CLAR.US,D,20190815,000000,10.7211,10.8495,10.5618,10.6513,347660.50949784,0
+CLAR.US,D,20190816,000000,10.7012,10.7112,10.3965,10.4851,312821.94935109,0
+CLAR.US,D,20190819,000000,10.7998,10.8296,10.5618,10.5817,256566.06047303,0
+CLAR.US,D,20190820,000000,10.5518,10.8097,10.5518,10.741,238705.90037934,0
+CLAR.US,D,20190821,000000,10.8196,10.8196,10.512,10.5618,115477.4239975,0
+CLAR.US,D,20190822,000000,10.5518,10.741,10.3866,10.6315,103258.31874223,0
+CLAR.US,D,20190823,000000,10.5618,10.6513,10.4851,10.5518,240089.80167315,0
+CLAR.US,D,20190826,000000,10.5618,10.6315,10.4562,10.512,268660.63469751,0
+CLAR.US,D,20190827,000000,10.5319,10.6513,10.3517,10.3965,173445.61454897,0
+CLAR.US,D,20190828,000000,10.3467,10.5518,10.2242,10.5469,259532.71099691,0
+CLAR.US,D,20190829,000000,10.6215,10.8795,10.6016,10.8595,106803.43598979,0
+CLAR.US,D,20190830,000000,10.9282,10.9282,10.741,10.7998,244222.42418696,0
+CLAR.US,D,20190903,000000,10.7609,10.9282,10.6713,10.7509,254835.68171451,0
+CLAR.US,D,20190904,000000,10.8196,11.0885,10.7699,11.0348,71948.807322949,0
+CLAR.US,D,20190905,000000,11.1423,11.4958,11.1134,11.2588,102129.50520505,0
+CLAR.US,D,20190906,000000,11.2877,11.3772,10.9949,11.0248,92362.857830384,0
+CLAR.US,D,20190909,000000,11.1035,11.2678,11.0248,11.1224,79012.930472912,0
+CLAR.US,D,20190910,000000,11.1423,11.3772,11.1323,11.3175,97729.743544544,0
+CLAR.US,D,20190911,000000,11.4061,11.7098,11.3574,11.6332,125433.88076588,0
+CLAR.US,D,20190912,000000,11.6232,11.9777,11.5455,11.8094,186012.20155146,0
+CLAR.US,D,20190913,000000,11.8881,12.0344,11.7994,11.9976,111037.49103674,0
+CLAR.US,D,20190916,000000,11.9976,12.151,11.3175,11.3674,139240.75666375,0
+CLAR.US,D,20190917,000000,11.3574,11.4858,11.2777,11.4559,151804.33081873,0
+CLAR.US,D,20190918,000000,11.4559,11.4758,11.2777,11.4559,297848.09718078,0
+CLAR.US,D,20190919,000000,11.4958,11.7098,11.3972,11.4261,91263.168485884,0
+CLAR.US,D,20190920,000000,11.3872,11.6511,11.3075,11.5844,269721.15702426,0
+CLAR.US,D,20190923,000000,11.4858,11.6133,11.3375,11.4061,79093.273073423,0
+CLAR.US,D,20190924,000000,11.4161,11.4161,11.0835,11.2189,115660.20341367,0
+CLAR.US,D,20190925,000000,11.2189,11.4758,11.2189,11.4261,90164.483423891,0
+CLAR.US,D,20190926,000000,11.5157,11.5157,11.3075,11.3624,123413.26436301,0
+CLAR.US,D,20190927,000000,11.3674,11.3674,11.209,11.3474,77460.30971803,0
+CLAR.US,D,20190930,000000,11.3275,11.6133,11.3275,11.5008,271541.92120834,0
+CLAR.US,D,20191001,000000,11.5455,11.6511,11.1891,11.2678,78513.802067236,0
+CLAR.US,D,20191002,000000,11.2189,11.3972,11.0438,11.2588,101199.53960412,0
+CLAR.US,D,20191003,000000,11.2389,11.2488,10.9561,11.0835,77509.519560843,0
+CLAR.US,D,20191004,000000,11.0835,11.1702,10.9083,11.0835,114025.23149326,0
+CLAR.US,D,20191007,000000,11.0536,11.1801,10.9232,11.1035,73066.573752564,0
+CLAR.US,D,20191008,000000,11.0049,11.0248,10.731,10.8396,92994.551526904,0
+CLAR.US,D,20191009,000000,10.8795,11.0438,10.8795,10.971,80870.853109737,0
+CLAR.US,D,20191010,000000,10.9481,11.1752,10.8795,11.0438,127674.43503764,0
+CLAR.US,D,20191011,000000,11.681,12.5333,11.2678,11.5944,180175.3116243,0
+CLAR.US,D,20191014,000000,11.6133,11.6332,11.4361,11.5157,120005.73381883,0
+CLAR.US,D,20191015,000000,11.5257,11.5704,11.2877,11.3175,97728.739262037,0
+CLAR.US,D,20191016,000000,11.2289,11.9677,11.2289,11.898,319697.26738985,0
+CLAR.US,D,20191017,000000,11.908,12.2406,11.7497,12.151,189736.08108515,0
+CLAR.US,D,20191018,000000,12.0942,12.2386,11.8881,11.9329,188257.77723575,0
+CLAR.US,D,20191021,000000,12.0743,12.136,11.9478,11.9677,93928.534257849,0
+CLAR.US,D,20191022,000000,11.9378,12.0663,11.8094,11.8632,70232.488519526,0
+CLAR.US,D,20191023,000000,11.8483,11.928,11.7845,11.8881,57878.809408395,0
+CLAR.US,D,20191024,000000,11.918,11.9378,11.7835,11.8881,49769.228169278,0
+CLAR.US,D,20191025,000000,11.8681,11.9378,11.7497,11.7795,81192.223511783,0
+CLAR.US,D,20191028,000000,11.9976,11.9976,11.8094,11.8582,79166.58569639,0
+CLAR.US,D,20191029,000000,11.8681,12.1709,11.7298,12.131,94182.617731966,0
+CLAR.US,D,20191030,000000,12.1211,12.5134,12.1211,12.4556,342685.29396117,0
+CLAR.US,D,20191031,000000,12.4267,12.6817,12.4169,12.5044,257036.06468602,0
+CLAR.US,D,20191101,000000,12.5533,12.7016,11.9976,12.1161,376130.91427154,0
+CLAR.US,D,20191104,000000,12.1908,12.3979,12.0643,12.2904,156966.34290158,0
+CLAR.US,D,20191105,000000,10.8097,11.3574,10.5817,11.3375,699944.7356551,0
+CLAR.US,D,20191106,000000,11.209,11.5157,10.7828,11.4559,479900.41280954,0
+CLAR.US,D,20191107,000000,11.4958,11.682,11.3972,11.5405,268855.46550374,0
+CLAR.US,D,20191108,000000,11.4958,11.6621,11.4311,11.6481,215154.47132195,0
+CLAR.US,D,20191111,000000,11.5655,11.8691,11.5455,11.6232,174175.72793112,0
+CLAR.US,D,20191112,000000,11.6431,11.6431,11.4559,11.5655,203761.89056943,0
+CLAR.US,D,20191113,000000,11.5257,11.7407,11.5057,11.7308,150548.97768573,0
+CLAR.US,D,20191114,000000,11.7308,11.9438,11.692,11.904,95704.10572915,0
+CLAR.US,D,20191115,000000,12.0176,12.0176,11.8691,11.9588,132637.59918423,0
+CLAR.US,D,20191118,000000,11.9787,12.1231,11.909,12.1141,92589.825676828,0
+CLAR.US,D,20191119,000000,12.1051,12.2127,11.9986,12.0265,101804.11767298,0
+CLAR.US,D,20191120,000000,11.9986,12.0863,11.692,11.909,126433.14185974,0
+CLAR.US,D,20191121,000000,11.9388,11.9388,11.672,11.8493,103965.33362673,0
+CLAR.US,D,20191122,000000,11.8791,11.9986,11.7208,11.919,122045.43158931,0
+CLAR.US,D,20191125,000000,11.8891,12.2923,11.8642,12.2526,130513.54168321,0
+CLAR.US,D,20191126,000000,12.2526,12.3899,12.0863,12.36,93754.793384243,0
+CLAR.US,D,20191127,000000,12.38,12.5263,12.2824,12.4199,75531.083023251,0
+CLAR.US,D,20191129,000000,12.38,12.5363,12.2923,12.38,68962.071148939,0
+CLAR.US,D,20191202,000000,12.4297,12.4297,11.919,12.0863,184157.29176215,0
+CLAR.US,D,20191203,000000,12.0763,12.0863,11.7607,11.909,166208.75480791,0
+CLAR.US,D,20191204,000000,11.9488,12.1231,11.929,11.9937,148637.82807607,0
+CLAR.US,D,20191205,000000,12.0364,12.1231,11.899,12.0086,85967.586829678,0
+CLAR.US,D,20191206,000000,12.0564,12.2127,12.0564,12.153,147504.99740886,0
+CLAR.US,D,20191209,000000,12.0962,12.2774,12.0364,12.2027,112753.80984017,0
+CLAR.US,D,20191210,000000,12.1828,12.5812,12.153,12.5164,123159.1808889,0
+CLAR.US,D,20191211,000000,12.5562,12.7942,12.3302,12.6847,130535.63589835,0
+CLAR.US,D,20191212,000000,12.7245,13.2632,12.618,13.2442,95023.202189816,0
+CLAR.US,D,20191213,000000,13.2442,13.3917,13.0799,13.2732,86961.826511007,0
+CLAR.US,D,20191216,000000,13.3418,13.551,13.3021,13.4215,78568.03332258,0
+CLAR.US,D,20191217,000000,13.4514,13.6307,13.3817,13.5808,106460.97565511,0
+CLAR.US,D,20191218,000000,13.5311,13.8557,13.4714,13.8158,124484.83379734,0
+CLAR.US,D,20191219,000000,13.8746,13.8746,13.2632,13.4762,91214.962925577,0
+CLAR.US,D,20191220,000000,13.5211,13.6207,13.3966,13.5111,142874.25077188,0
+CLAR.US,D,20191223,000000,13.5311,13.6207,12.8928,13.5908,70514.691903821,0
+CLAR.US,D,20191224,000000,13.6107,13.7093,13.4714,13.6107,32396.145091199,0
+CLAR.US,D,20191226,000000,13.6107,13.7093,13.5709,13.6695,73858.952650107,0
+CLAR.US,D,20191227,000000,13.6695,13.7232,13.4215,13.4614,74086.924779059,0
+CLAR.US,D,20191230,000000,13.5012,13.5012,13.312,13.3917,89675.397843278,0
+CLAR.US,D,20191231,000000,13.4016,13.4414,13.3021,13.3319,66224.397036514,0
+CLAR.US,D,20200102,000000,13.4215,13.4614,13.0989,13.3021,344430.73695728,0
+CLAR.US,D,20200103,000000,13.1686,13.2065,12.9903,13.0601,77374.945704987,0
+CLAR.US,D,20200106,000000,13.0202,13.2921,12.9018,13.2015,186711.18217591,0
+CLAR.US,D,20200107,000000,13.2632,13.2881,12.8699,12.9117,75455.761835271,0
+CLAR.US,D,20200108,000000,12.8828,13.0003,12.834,12.9804,73916.196752972,0
+CLAR.US,D,20200109,000000,12.9804,13.1308,12.7842,12.8828,63144.262589409,0
+CLAR.US,D,20200110,000000,12.8539,12.8559,12.5164,12.5463,71112.239995125,0
+CLAR.US,D,20200113,000000,12.5861,12.8241,12.5562,12.7842,62024.487594782,0
+CLAR.US,D,20200114,000000,12.7543,13.2343,12.7146,12.9515,77863.027003092,0
+CLAR.US,D,20200115,000000,12.9018,12.9903,12.8639,12.9515,85155.122282007,0
+CLAR.US,D,20200116,000000,12.9615,13.4414,12.9515,13.2254,113018.94042186,0
+CLAR.US,D,20200117,000000,13.3917,13.5111,13.1288,13.5061,126897.12037769,0
+CLAR.US,D,20200121,000000,13.4315,13.4714,13.0402,13.0889,84903.047372903,0
+CLAR.US,D,20200122,000000,13.1388,13.1388,12.9018,12.9715,46467.147288261,0
+CLAR.US,D,20200123,000000,12.8928,13.3418,12.8142,13.2732,86324.107119447,0
+CLAR.US,D,20200124,000000,13.2732,13.2732,12.9903,13.1487,51458.43134503,0
+CLAR.US,D,20200127,000000,12.9615,13.2532,12.7345,12.834,87413.753638883,0
+CLAR.US,D,20200128,000000,12.9018,12.9018,12.6747,12.8639,61152.770379233,0
+CLAR.US,D,20200129,000000,12.8828,13.3418,12.8828,13.2532,53160.690193364,0
+CLAR.US,D,20200130,000000,13.0989,13.4714,13.0889,13.4614,159722.09409912,0
+CLAR.US,D,20200131,000000,13.4165,13.4464,12.6687,13.0192,175701.23305833,0
+CLAR.US,D,20200203,000000,13.1228,13.2652,12.8968,12.9356,111834.89134682,0
+CLAR.US,D,20200204,000000,13.074,13.2294,12.9755,13.0641,83027.047650962,0
+CLAR.US,D,20200205,000000,13.1626,13.1825,12.8629,13.0929,117079.2545952,0
+CLAR.US,D,20200206,000000,13.2114,13.2492,13.0043,13.1576,156060.48008082,0
+CLAR.US,D,20200207,000000,13.1328,13.2204,12.9058,13.0591,109003.8189613,0
+CLAR.US,D,20200210,000000,13.0541,13.4962,12.9555,13.4265,51467.469887587,0
+CLAR.US,D,20200211,000000,13.4962,13.5261,13.3071,13.4265,68406.702922905,0
+CLAR.US,D,20200212,000000,13.4962,13.4962,13.3966,13.4165,28927.353314121,0
+CLAR.US,D,20200213,000000,13.3767,13.4912,13.3269,13.3668,30933.909761892,0
+CLAR.US,D,20200214,000000,13.3071,13.3468,13.1029,13.3169,36264.641305822,0
+CLAR.US,D,20200218,000000,13.1428,13.3618,13.1029,13.2114,69459.190989604,0
+CLAR.US,D,20200219,000000,13.2582,13.2582,12.9755,13.0342,79301.159552247,0
+CLAR.US,D,20200220,000000,12.9844,13.5061,12.9555,13.3767,72514.218374049,0
+CLAR.US,D,20200221,000000,13.3767,13.3767,13.0929,13.1029,87412.749356376,0
+CLAR.US,D,20200224,000000,12.6787,12.9655,12.4806,12.8679,85694.42198794,0
+CLAR.US,D,20200225,000000,12.848,12.848,12.1908,12.3431,73554.655050671,0
+CLAR.US,D,20200226,000000,12.4029,12.4327,11.9807,12.0285,65589.690492474,0
+CLAR.US,D,20200227,000000,11.6521,12.0006,11.5964,11.7038,101522.91857119,0
+CLAR.US,D,20200228,000000,11.3404,11.674,11.0039,11.3882,204499.03392912,0
+CLAR.US,D,20200302,000000,11.3782,11.8024,10.9471,11.7328,116485.72363392,0
+CLAR.US,D,20200303,000000,11.7427,12.2556,11.3135,11.4371,63509.821421736,0
+CLAR.US,D,20200304,000000,11.5864,12.0285,11.3584,11.9907,86916.633798218,0
+CLAR.US,D,20200305,000000,11.6252,11.8124,11.2986,11.4569,80503.285712398,0
+CLAR.US,D,20200306,000000,10.8475,11.8224,10.8475,11.6641,163471.08069549,0
+CLAR.US,D,20200309,000000,11.0636,11.3085,10.1963,10.2262,299867.70930113,0
+CLAR.US,D,20200310,000000,11.0736,11.1134,10.0888,11.0636,170294.17604391,0
+CLAR.US,D,20200311,000000,10.7092,11.0238,10.0788,10.1874,162605.38917498,0
+CLAR.US,D,20200312,000000,9.57599,9.85082,9.03371,9.21115,187940.42396373,0
+CLAR.US,D,20200313,000000,9.64469,10.2352,9.47741,10.2352,212659.83357607,0
+CLAR.US,D,20200316,000000,9.16654,9.41836,8.58066,8.83676,280102.42529283,0
+CLAR.US,D,20200317,000000,8.60027,10.1286,8.54133,10.0689,179752.50868911,0
+CLAR.US,D,20200318,000000,9.38869,9.89064,8.61023,9.05342,291455.8390276,0
+CLAR.US,D,20200319,000000,9.0831,9.63175,8.18664,8.71847,304934.31454589,0
+CLAR.US,D,20200320,000000,8.53137,9.0831,7.76306,8.69885,344528.1523604,0
+CLAR.US,D,20200323,000000,8.84662,9.18139,8.28532,9.0831,213700.27025268,0
+CLAR.US,D,20200324,000000,9.7831,10.2451,9.24072,9.45789,176324.8924948,0
+CLAR.US,D,20200325,000000,9.53616,9.84086,8.86642,9.17162,271564.01542348,0
+CLAR.US,D,20200326,000000,9.41836,9.80202,9.23086,9.5262,188748.87138137,0
+CLAR.US,D,20200327,000000,9.2702,9.5262,8.89571,8.97457,174132.54378335,0
+CLAR.US,D,20200330,000000,8.92547,9.59491,8.5017,9.45789,174266.11335669,0
+CLAR.US,D,20200331,000000,9.40841,9.73331,9.16186,9.65366,268096.22792892,0
+CLAR.US,D,20200401,000000,9.24072,9.40841,8.81705,8.99438,132604.45786152,0
+CLAR.US,D,20200402,000000,8.98443,9.64469,8.84662,9.51624,182476.12284645,0
+CLAR.US,D,20200403,000000,9.41836,9.53616,9.04855,9.32934,119018.52411505,0
+CLAR.US,D,20200406,000000,9.56603,9.67358,9.25058,9.48737,140284.2061879,0
+CLAR.US,D,20200407,000000,9.67358,9.86077,8.94519,9.13239,163711.10421451,0
+CLAR.US,D,20200408,000000,9.22091,9.5262,8.90567,9.44754,128418.60837488,0
+CLAR.US,D,20200409,000000,9.49634,9.85082,9.44754,9.63474,149075.69524886,0
+CLAR.US,D,20200413,000000,9.54611,9.57599,9.18139,9.30953,100176.17573012,0
+CLAR.US,D,20200414,000000,9.56603,9.92948,9.17162,9.72336,217133.91214204,0
+CLAR.US,D,20200415,000000,9.41836,9.41836,9.06328,9.28991,129078.42198157,0
+CLAR.US,D,20200416,000000,9.28991,9.29977,8.758,8.84662,126346.77356418,0
+CLAR.US,D,20200417,000000,8.9648,9.53616,8.9648,9.17162,166514.05668985,0
+CLAR.US,D,20200420,000000,8.9648,9.21115,8.84662,8.95495,100885.19917963,0
+CLAR.US,D,20200421,000000,8.77761,8.93533,8.58066,8.83676,66605.020106437,0
+CLAR.US,D,20200422,000000,8.97457,9.0831,8.90567,8.93533,70993.734659371,0
+CLAR.US,D,20200423,000000,8.94519,9.21115,8.93533,9.04367,97436.493052677,0
+CLAR.US,D,20200424,000000,9.17162,9.17162,8.76776,9.0831,45195.725635168,0
+CLAR.US,D,20200427,000000,9.26034,9.91055,9.26034,9.89064,157060.74545719,0
+CLAR.US,D,20200428,000000,10.2163,10.49,10.0788,10.3149,129988.30193237,0
+CLAR.US,D,20200429,000000,10.6793,11.1991,10.3427,11.0039,129304.38554552,0
+CLAR.US,D,20200430,000000,10.7779,10.7779,10.3149,10.5199,125752.23832041,0
+CLAR.US,D,20200501,000000,10.285,10.5697,9.9693,10.3427,149255.4618175,0
+CLAR.US,D,20200504,000000,10.3237,10.3237,9.55607,9.7134,115827.91859224,0
+CLAR.US,D,20200505,000000,9.92948,10.1187,9.66362,9.72336,119596.99083872,0
+CLAR.US,D,20200506,000000,9.75323,9.806,9.36867,9.46745,84778.51634211,0
+CLAR.US,D,20200507,000000,9.68354,9.73331,9.09295,9.1521,89184.303697652,0
+CLAR.US,D,20200508,000000,9.32158,10.033,9.13557,9.86376,129081.4348291,0
+CLAR.US,D,20200511,000000,9.5979,10.1526,9.5979,10.1227,183368.92999463,0
+CLAR.US,D,20200512,000000,9.26224,9.87372,8.71916,8.79822,203141.24398048,0
+CLAR.US,D,20200513,000000,8.63024,8.79822,8.55147,8.61062,178710.06344747,0
+CLAR.US,D,20200514,000000,8.40332,8.91671,8.1267,8.87718,222620.30747447,0
+CLAR.US,D,20200515,000000,8.79822,9.04506,8.79822,8.88704,149245.41899243,0
+CLAR.US,D,20200518,000000,9.33144,9.79506,8.84094,9.68652,175934.22659981,0
+CLAR.US,D,20200519,000000,9.68652,9.84385,9.46945,9.58794,130505.50742315,0
+CLAR.US,D,20200520,000000,9.80501,10.0031,9.72634,9.84385,109480.85315184,0
+CLAR.US,D,20200521,000000,9.78609,10.0131,9.68652,9.99325,118071.48571151,0
+CLAR.US,D,20200522,000000,10.0031,10.043,9.7363,9.98328,83101.364556435,0
+CLAR.US,D,20200526,000000,10.3676,10.5548,10.1724,10.2391,103873.94391866,0
+CLAR.US,D,20200527,000000,10.4772,10.6295,10.1227,10.5747,95906.970795441,0
+CLAR.US,D,20200528,000000,10.734,10.734,10.2003,10.259,72014.085685865,0
+CLAR.US,D,20200529,000000,10.1814,10.3776,9.8538,10.3676,146405.30806436,0
+CLAR.US,D,20200601,000000,10.4273,10.5846,10.2302,10.4174,150709.66288675,0
+CLAR.US,D,20200602,000000,10.515,10.9132,10.495,10.8137,91211.950078058,0
+CLAR.US,D,20200603,000000,10.9511,11.0328,10.6345,10.6842,165235.60505922,0
+CLAR.US,D,20200604,000000,10.6046,10.8336,10.5249,10.7142,102899.78988745,0
+CLAR.US,D,20200605,000000,11.1383,11.3752,10.9611,11.1961,165492.70138085,0
+CLAR.US,D,20200608,000000,11.0795,11.4938,11.0795,11.2757,142098.94467695,0
+CLAR.US,D,20200609,000000,11.0895,11.6621,10.8137,11.5435,140430.83143384,0
+CLAR.US,D,20200610,000000,11.5635,11.5824,10.9511,11.0895,146292.82842364,0
+CLAR.US,D,20200611,000000,10.724,10.8535,10.3277,10.5449,148638.83235857,0
+CLAR.US,D,20200612,000000,10.9511,10.9899,10.5747,10.8983,118928.13868947,0
+CLAR.US,D,20200615,000000,10.6146,11.3056,10.5449,11.2658,104993.71891327,0
+CLAR.US,D,20200616,000000,11.6332,11.8004,11.2061,11.2458,175320.60998841,0
+CLAR.US,D,20200617,000000,11.3155,11.3155,10.8834,10.9511,87730.102628396,0
+CLAR.US,D,20200618,000000,10.8336,10.9511,10.7142,10.7888,111331.74581112,0
+CLAR.US,D,20200619,000000,10.8535,11.0198,10.495,10.6543,259444.33413635,0
+CLAR.US,D,20200622,000000,10.6543,11.0099,10.5647,10.9432,109469.80604427,0
+CLAR.US,D,20200623,000000,11.0198,11.2061,10.8038,11.0298,129860.75805405,0
+CLAR.US,D,20200624,000000,10.8834,10.9083,10.3676,10.7042,110226.03077158,0
+CLAR.US,D,20200625,000000,10.6543,10.9232,10.4174,10.7639,156978.39429165,0
+CLAR.US,D,20200626,000000,10.6643,10.744,10.2203,10.4174,390020.14133495,0
+CLAR.US,D,20200629,000000,10.5548,10.9899,10.4672,10.8336,139638.45253629,0
+CLAR.US,D,20200630,000000,10.7739,11.6133,10.7639,11.4341,238549.23230835,0
+CLAR.US,D,20200701,000000,11.4539,11.5734,10.9132,10.9132,137023.30088964,0
+CLAR.US,D,20200702,000000,11.1761,11.3454,10.8535,10.9232,138113.95169158,0
+CLAR.US,D,20200706,000000,11.0596,11.3454,10.9432,11.1961,92478.350318618,0
+CLAR.US,D,20200707,000000,11.0895,11.0895,10.5548,10.6195,91674.924313505,0
+CLAR.US,D,20200708,000000,10.6444,10.6842,10.2491,10.486,103667.06172233,0
+CLAR.US,D,20200709,000000,10.495,10.7012,10.0729,10.3089,115238.40476098,0
+CLAR.US,D,20200710,000000,10.2989,10.5249,10.269,10.4323,103446.11957093,0
+CLAR.US,D,20200713,000000,10.5747,10.7142,10.3277,10.3576,108305.84261936,0
+CLAR.US,D,20200714,000000,10.3576,10.6345,10.1526,10.5946,68348.454537534,0
+CLAR.US,D,20200715,000000,10.8436,11.2658,10.6345,11.1572,110838.64310048,0
+CLAR.US,D,20200716,000000,11.0099,11.1861,10.9282,11.0995,123822.00734312,0
+CLAR.US,D,20200717,000000,11.1383,11.3454,11.0298,11.2159,214440.4264599,0
+CLAR.US,D,20200720,000000,11.1572,11.1572,10.7042,10.739,98781.227328736,0
+CLAR.US,D,20200721,000000,10.9332,11.2061,10.9332,10.9899,83524.167491626,0
+CLAR.US,D,20200722,000000,10.9511,11.1194,10.8336,10.8635,207768.97776993,0
+CLAR.US,D,20200723,000000,10.9432,11.3105,10.9432,11.1095,194232.25386627,0
+CLAR.US,D,20200724,000000,11.7308,11.7308,11.4738,11.6033,346178.1885184,0
+CLAR.US,D,20200727,000000,11.6431,12.0574,11.5934,11.899,204023.0040211,0
+CLAR.US,D,20200728,000000,11.8304,12.5333,11.3355,11.5237,154401.40538025,0
+CLAR.US,D,20200729,000000,11.5435,12.2943,11.5435,12.1251,175164.94619991,0
+CLAR.US,D,20200730,000000,11.9488,11.9488,11.6232,11.7805,92261.425297238,0
+CLAR.US,D,20200731,000000,11.8004,11.8592,11.6133,11.8304,145294.57161229,0
+CLAR.US,D,20200803,000000,11.8493,12.135,11.8104,12.1061,104510.6590277,0
+CLAR.US,D,20200804,000000,12.0773,12.0873,11.8443,12.0673,289527.61661533,0
+CLAR.US,D,20200805,000000,12.145,12.2744,11.9887,12.2595,67768.983531345,0
+CLAR.US,D,20200806,000000,12.2744,12.8679,12.2546,12.4417,194994.50428863,0
+CLAR.US,D,20200807,000000,12.4417,13.0252,12.2644,12.9266,169968.78851184,0
+CLAR.US,D,20200810,000000,12.8978,13.2891,12.613,12.8779,188339.12411877,0
+CLAR.US,D,20200811,000000,11.8204,12.838,11.5465,12.6289,291380.51783962,0
+CLAR.US,D,20200812,000000,12.6289,13.2124,12.6289,13.0252,166381.49139901,0
+CLAR.US,D,20200813,000000,13.0551,13.1736,12.9366,12.9765,65996.424907563,0
+CLAR.US,D,20200814,000000,12.9366,13.1138,12.7982,13.0053,130937.34890091,0
+CLAR.US,D,20200817,000000,13.075,13.1636,12.8878,13.0152,66150.080131041,0
+CLAR.US,D,20200818,000000,13.0053,13.1238,12.7385,12.8579,65067.46358915,0
+CLAR.US,D,20200819,000000,12.838,13.2025,12.7385,12.7982,171097.60204902,0
+CLAR.US,D,20200820,000000,12.6289,12.7882,12.4706,12.6787,72607.616647143,0
+CLAR.US,D,20200821,000000,12.5592,12.7285,12.5005,12.6289,178371.62024283,0
+CLAR.US,D,20200824,000000,12.7882,12.8978,12.372,12.5293,118769.46205346,0
+CLAR.US,D,20200825,000000,12.6489,12.6986,12.382,12.5792,80552.495555212,0
+CLAR.US,D,20200826,000000,12.5393,12.7285,12.5393,12.5592,63677.536600303,0
+CLAR.US,D,20200827,000000,12.6687,12.7385,12.5194,12.5592,73858.952650107,0
+CLAR.US,D,20200828,000000,12.589,12.6489,12.4905,12.6289,84816.679077353,0
+CLAR.US,D,20200831,000000,12.5792,12.599,12.4019,12.4317,94888.62833396,0
+CLAR.US,D,20200901,000000,12.3919,12.6687,12.2247,12.6489,142823.03236406,0
+CLAR.US,D,20200902,000000,12.7882,12.9854,12.7484,12.9665,86530.989315764,0
+CLAR.US,D,20200903,000000,12.9565,12.9565,12.372,12.4219,64550.258098359,0
+CLAR.US,D,20200904,000000,13.1536,13.2692,12.5493,12.5742,121204.84713146,0
+CLAR.US,D,20200908,000000,12.5194,12.8181,12.3521,12.6489,62833.939294934,0
+CLAR.US,D,20200909,000000,12.7484,13.0551,12.5842,13.0252,164614.95847027,0
+CLAR.US,D,20200910,000000,13.0152,13.4882,12.9953,13.2692,213559.67070179,0
+CLAR.US,D,20200911,000000,13.3688,13.4085,13.1586,13.2124,88815.732017807,0
+CLAR.US,D,20200914,000000,13.309,13.4684,13.0939,13.4085,106189.81937839,0
+CLAR.US,D,20200915,000000,13.4782,13.7063,13.3289,13.4584,163683.98858683,0
+CLAR.US,D,20200916,000000,13.548,13.6764,13.2502,13.5181,123313.84039488,0
+CLAR.US,D,20200917,000000,13.3787,14.2689,12.9466,14.0707,172621.09861122,0
+CLAR.US,D,20200918,000000,14.486,14.7916,14.1793,14.2888,207009.7401951,0
+CLAR.US,D,20200921,000000,14.1106,14.1992,13.5181,13.5878,147482.90319372,0
+CLAR.US,D,20200922,000000,13.7262,14.0608,13.5022,14.002,66030.570512781,0
+CLAR.US,D,20200923,000000,14.0608,14.2191,13.3787,13.4285,200141.45213388,0
+CLAR.US,D,20200924,000000,13.4684,13.6375,13.1039,13.3389,81135.983691425,0
+CLAR.US,D,20200925,000000,13.2214,13.5381,13.1238,13.3787,67140.302682343,0
+CLAR.US,D,20200928,000000,13.8248,14.3674,13.8248,14.0518,137296.46573139,0
+CLAR.US,D,20200929,000000,14.1494,14.2191,13.8835,13.9921,75263.94387655,0
+CLAR.US,D,20200930,000000,14.0608,14.1793,13.8447,13.9433,134750.60957768,0
+CLAR.US,D,20201001,000000,13.9632,14.3674,13.8148,14.2888,90810.237075501,0
+CLAR.US,D,20201002,000000,13.9921,14.5646,13.9114,14.3774,89645.269368087,0
+CLAR.US,D,20201005,000000,14.6243,14.7767,14.5945,14.703,72262.143464944,0
+CLAR.US,D,20201006,000000,14.7717,14.8862,14.476,14.5159,129986.29336736,0
+CLAR.US,D,20201007,000000,14.6742,15.1372,14.6742,14.9799,108045.7334502,0
+CLAR.US,D,20201008,000000,15.1571,15.5335,14.7817,14.9709,68280.163327098,0
+CLAR.US,D,20201009,000000,15.0973,15.2358,14.8116,15.0485,76408.825933837,0
+CLAR.US,D,20201012,000000,15.1571,15.2557,14.8116,14.9311,123140.09952128,0
+CLAR.US,D,20201013,000000,14.941,15.0973,14.7319,14.9112,103243.25450463,0
+CLAR.US,D,20201014,000000,14.8813,15.1272,14.6144,14.8016,56348.282868653,0
+CLAR.US,D,20201015,000000,14.6443,14.9799,14.3576,14.8912,72815.503125966,0
+CLAR.US,D,20201016,000000,14.8912,15.0675,14.7717,14.8016,143738.93800989,0
+CLAR.US,D,20201019,000000,14.9509,15.1671,14.5447,14.713,108883.30506054,0
+CLAR.US,D,20201020,000000,14.8415,14.9709,14.6443,14.693,81346.883017767,0
+CLAR.US,D,20201021,000000,14.7618,14.8613,14.3774,14.4063,104214.39568832,0
+CLAR.US,D,20201022,000000,12.838,15.5036,11.3952,14.9311,5622885.3592993,0
+CLAR.US,D,20201023,000000,14.9012,16.6089,14.8215,16.0054,543276.66465792,0
+CLAR.US,D,20201026,000000,15.7695,16.0951,15.66,15.898,260926.65511578,0
+CLAR.US,D,20201027,000000,15.8591,16.8469,15.8093,16.797,312050.66038618,0
+CLAR.US,D,20201028,000000,16.4416,17.5279,16.3619,16.7572,614693.20225248,0
+CLAR.US,D,20201029,000000,16.797,16.8837,15.5335,15.7994,287101.27007988,0
+CLAR.US,D,20201030,000000,15.898,16.0483,15.1272,15.3154,242595.4865266,0
+CLAR.US,D,20201102,000000,15.5135,15.5674,15.2457,15.4747,103041.39372085,0
+CLAR.US,D,20201103,000000,15.7396,16.2733,15.5036,16.1349,88143.86702103,0
+CLAR.US,D,20201104,000000,16.0751,16.1647,15.65,16.0353,111218.26188789,0
+CLAR.US,D,20201105,000000,16.0353,16.6686,15.9278,16.6387,100587.93155774,0
+CLAR.US,D,20201106,000000,16.7125,16.8976,16.6089,16.7423,177088.14719966,0
+CLAR.US,D,20201109,000000,17.2272,17.2272,15.6341,15.7038,255815.86144075,0
+CLAR.US,D,20201110,000000,16.4854,16.4854,15.0416,15.5365,282488.60052802,0
+CLAR.US,D,20201111,000000,15.4379,15.7924,15.1751,15.5464,104286.70402878,0
+CLAR.US,D,20201112,000000,15.3981,15.6639,14.9828,15.2099,176241.53704677,0
+CLAR.US,D,20201113,000000,15.1302,15.3482,14.8435,14.9629,189502.08326117,0
+CLAR.US,D,20201116,000000,15.0128,15.0725,14.6562,14.8733,147638.5669822,0
+CLAR.US,D,20201117,000000,14.8733,15.0108,14.6164,14.6852,157741.64899651,0
+CLAR.US,D,20201118,000000,14.6852,14.8435,14.23,14.26,159822.52234976,0
+CLAR.US,D,20201119,000000,14.26,14.5277,14.1713,14.468,88942.271613612,0
+CLAR.US,D,20201120,000000,14.3396,14.4083,14.1633,14.2699,111140.9321349,0
+CLAR.US,D,20201123,000000,14.4382,14.5666,14.023,14.1703,149007.40403843,0
+CLAR.US,D,20201124,000000,14.2997,14.5766,14.0618,14.3097,153805.86585397,0
+CLAR.US,D,20201125,000000,14.2201,14.4531,14.0917,14.2101,176501.64621592,0
+CLAR.US,D,20201127,000000,14.2898,14.5377,14.1504,14.3894,67939.711557432,0
+CLAR.US,D,20201130,000000,14.468,14.478,14.1404,14.24,199285.80343844,0
+CLAR.US,D,20201201,000000,14.3694,14.5766,14.1813,14.4481,170362.46725435,0
+CLAR.US,D,20201202,000000,14.458,14.5467,14.0917,14.23,161721.62056935,0
+CLAR.US,D,20201203,000000,14.3296,14.3724,14.0917,14.1314,142063.79478923,0
+CLAR.US,D,20201204,000000,14.1903,14.5277,14.1016,14.3396,87134.563102106,0
+CLAR.US,D,20201207,000000,14.3396,14.5666,14.1604,14.24,135741.83641149,0
+CLAR.US,D,20201208,000000,14.26,14.458,14.1314,14.245,280318.34603171,0
+CLAR.US,D,20201209,000000,14.25,14.4382,14.0917,14.2002,323115.84504161,0
+CLAR.US,D,20201210,000000,14.1116,15.0316,13.9254,14.6065,591739.32128638,0
+CLAR.US,D,20201211,000000,14.6363,15.0416,14.5079,14.8235,261674.84558304,0
+CLAR.US,D,20201214,000000,14.8932,15.1701,14.8932,14.9579,162837.37843395,0
+CLAR.US,D,20201215,000000,15.0028,15.3284,14.9639,15.2288,275723.75356496,0
+CLAR.US,D,20201216,000000,15.0904,15.5743,15.0904,15.3781,146502.72346748,0
+CLAR.US,D,20201217,000000,15.4379,15.7545,15.3284,15.4578,118116.67842431,0
+CLAR.US,D,20201218,000000,15.5265,15.9706,15.1202,15.1202,562274.67683134,0
+CLAR.US,D,20201221,000000,14.933,15.5942,14.6065,15.3085,125623.69015958,0
+CLAR.US,D,20201222,000000,15.3085,15.7834,15.3085,15.5165,150163.33320328,0
+CLAR.US,D,20201223,000000,15.5464,15.6938,15.3582,15.3682,62765.648084499,0
+CLAR.US,D,20201224,000000,15.4777,15.6042,15.1899,15.2586,79410.626345443,0
+CLAR.US,D,20201228,000000,15.1202,15.4478,15.0505,15.3085,144047.25273935,0
+CLAR.US,D,20201229,000000,15.3582,15.3582,14.6363,14.7638,223909.80621267,0
+CLAR.US,D,20201230,000000,14.8036,15.2785,14.7837,15.0128,238902.7397506,0
+CLAR.US,D,20201231,000000,14.943,15.3085,14.8733,15.2288,333305.29535146,0
+CLAR.US,D,20210104,000000,15.1701,15.3881,14.4999,14.9828,134606.99717927,0
+CLAR.US,D,20210105,000000,15.0028,15.4379,14.9231,15.3184,136918.85550898,0
+CLAR.US,D,20210106,000000,15.2099,16.6189,15.2099,16.3669,155120.47165483,0
+CLAR.US,D,20210107,000000,16.4266,16.7722,16.1787,16.4466,126858.95764245,0
+CLAR.US,D,20210108,000000,16.5153,16.802,15.878,16.1488,92817.797805779,0
+CLAR.US,D,20210111,000000,16.0393,16.3072,15.9118,16.0691,130535.63589835,0
+CLAR.US,D,20210112,000000,16.0691,16.574,16.0691,16.5352,122868.94324455,0
+CLAR.US,D,20210113,000000,16.4953,16.5452,15.9118,15.9617,77313.684472096,0
+CLAR.US,D,20210114,000000,15.9218,16.2474,15.7435,15.7635,66076.767508075,0
+CLAR.US,D,20210115,000000,15.5942,15.7137,15.1402,15.5165,141016.32813506,0
+CLAR.US,D,20210119,000000,15.7137,15.7137,15.1751,15.6091,148207.99516334,0
+CLAR.US,D,20210120,000000,15.6241,15.7734,15.3981,15.5842,76834.641716548,0
+CLAR.US,D,20210121,000000,15.5464,15.5743,15.2099,15.5365,279223.67809974,0
+CLAR.US,D,20210122,000000,15.3582,15.9806,15.2885,15.9118,121365.53233248,0
+CLAR.US,D,20210125,000000,15.9905,16.4466,15.7535,15.9417,205494.27789296,0
+CLAR.US,D,20210126,000000,16.6139,16.6139,15.9706,16.5053,229516.71544586,0
+CLAR.US,D,20210127,000000,16.129,16.5352,15.8262,16.4266,150190.44883096,0
+CLAR.US,D,20210128,000000,16.0891,16.5551,15.7376,16.0493,223583.4143981,0
+CLAR.US,D,20210129,000000,15.9995,16.2773,15.7137,15.883,112976.76055659,0
+CLAR.US,D,20210201,000000,16.0493,16.6238,15.8531,16.5551,107762.5257834,0
+CLAR.US,D,20210202,000000,16.574,16.8718,16.1986,16.7125,286995.82041671,0
+CLAR.US,D,20210203,000000,16.9106,16.9106,16.4366,16.6238,189969.07462664,0
+CLAR.US,D,20210204,000000,16.584,17.038,16.574,16.9106,56510.976634689,0
+CLAR.US,D,20210205,000000,17.0729,17.1625,16.7174,17.0729,94390.504210789,0
+CLAR.US,D,20210208,000000,17.1824,17.748,17.1326,17.51,78072.922046929,0
+CLAR.US,D,20210209,000000,17.5299,17.6694,17.4602,17.51,165865.29019072,0
+CLAR.US,D,20210210,000000,17.5797,17.6395,17.1128,17.3606,62835.947859947,0
+CLAR.US,D,20210211,000000,17.4005,17.5698,17.1326,17.3706,62615.00570854,0
+CLAR.US,D,20210212,000000,17.3318,17.6743,17.0331,17.6095,96417.146308689,0
+CLAR.US,D,20210216,000000,17.6793,17.9053,17.4105,17.5797,122671.09959079,0
+CLAR.US,D,20210217,000000,17.4602,17.6095,17.2621,17.4105,98926.848292163,0
+CLAR.US,D,20210218,000000,17.3706,17.5797,17.0331,17.2621,89611.123762869,0
+CLAR.US,D,20210219,000000,17.3019,17.8774,17.1625,17.6494,93443.465807262,0
+CLAR.US,D,20210222,000000,17.4901,17.9053,17.2869,17.5498,134288.63962474,0
+CLAR.US,D,20210223,000000,17.0032,17.6195,16.8369,17.4452,187290.6531821,0
+CLAR.US,D,20210224,000000,17.5001,17.984,17.4404,17.5748,258414.9445673,0
+CLAR.US,D,20210225,000000,17.52,17.9143,17.2222,17.3418,327970.54667751,0
+CLAR.US,D,20210226,000000,17.4304,17.9153,17.0629,17.1924,202918.29326406,0
+CLAR.US,D,20210301,000000,17.5997,18.4112,17.51,18.3216,188903.53088736,0
+CLAR.US,D,20210302,000000,18.2917,18.3614,18.0039,18.0736,113809.31075439,0
+CLAR.US,D,20210303,000000,18.1731,18.3166,17.8565,17.8854,131519.83275462,0
+CLAR.US,D,20210304,000000,18.0338,18.2329,17.4354,17.6395,153593.96224512,0
+CLAR.US,D,20210305,000000,17.9253,18.0736,17.2819,17.8167,184712.65998818,0
+CLAR.US,D,20210308,000000,17.6395,18.5496,17.6195,18.3514,163560.46183855,0
+CLAR.US,D,20210309,000000,19.3113,19.4408,17.8565,17.9153,252360.12533625,0
+CLAR.US,D,20210310,000000,18.0039,18.4012,18.0039,18.0736,201028.23358704,0
+CLAR.US,D,20210311,000000,18.1831,18.2917,17.6694,17.8267,286874.30223344,0
+CLAR.US,D,20210312,000000,17.8854,18,17.3606,17.8067,132512.06387093,0
+CLAR.US,D,20210315,000000,17.7091,17.8954,17.5001,17.6594,156493.32584107,0
+CLAR.US,D,20210316,000000,17.4502,17.5399,17.1525,17.4404,133689.08296842,0
+CLAR.US,D,20210317,000000,17.4204,17.4204,16.9932,17.3019,111306.63874846,0
+CLAR.US,D,20210318,000000,17.3805,17.8655,17.1725,17.3418,183574.80790845,0
+CLAR.US,D,20210319,000000,17.1924,17.3606,16.9843,17.0331,349570.65482499,0
+CLAR.US,D,20210322,000000,17.0729,17.1824,16.4207,16.4794,176187.30579142,0
+CLAR.US,D,20210323,000000,16.579,16.6189,15.8561,15.886,244126.01306634,0
+CLAR.US,D,20210324,000000,16.2126,16.4695,15.6868,15.6968,134858.06780586,0
+CLAR.US,D,20210325,000000,15.6868,15.9058,15.2815,15.7665,177904.62887735,0
+CLAR.US,D,20210326,000000,15.9158,16.2913,15.8461,16.2226,154174.43753381,0
+CLAR.US,D,20210329,000000,16.2324,16.3809,15.7864,15.876,101930.65726878,0
+CLAR.US,D,20210330,000000,15.896,16.331,15.644,16.2514,193243.03559748,0
+CLAR.US,D,20210331,000000,16.2813,16.9355,16.2813,16.8857,282107.9774581,0
+CLAR.US,D,20210401,000000,16.9843,17.5698,16.9355,17.4801,190140.80693524,0
+CLAR.US,D,20210405,000000,17.7191,17.748,17.2093,17.7191,88427.074687832,0
+CLAR.US,D,20210406,000000,17.7391,18.1234,17.6295,17.8367,190683.11948869,0
+CLAR.US,D,20210407,000000,17.8754,18.0338,17.3905,17.4602,57362.608200109,0
+CLAR.US,D,20210408,000000,17.5698,17.5698,17.2422,17.4404,57044.250645583,0
+CLAR.US,D,20210409,000000,17.5299,17.5299,17.2721,17.3218,75796.213604938,0
+CLAR.US,D,20210412,000000,17.3218,17.5947,17.1128,17.52,72839.605906119,0
+CLAR.US,D,20210413,000000,17.4502,17.4502,17.1924,17.3805,251848.9455405,0
+CLAR.US,D,20210414,000000,17.3318,17.4901,17.1226,17.3218,63883.414514114,0
+CLAR.US,D,20210415,000000,17.4702,17.6694,16.8568,17.5698,49131.508777719,0
+CLAR.US,D,20210416,000000,17.6992,17.7191,17.4354,17.5399,94990.060867106,0
+CLAR.US,D,20210419,000000,17.5399,17.8067,17.4105,17.5797,98812.360086434,0
+CLAR.US,D,20210420,000000,17.5498,17.5997,17.3706,17.5299,176148.13877367,0
+CLAR.US,D,20210421,000000,17.4801,17.6095,17.4602,17.5598,74747.742668265,0
+CLAR.US,D,20210422,000000,17.6395,18.1633,17.3318,18.1333,201252.18858596,0
+CLAR.US,D,20210423,000000,18.1633,19.0445,18.1633,18.4909,160768.55647078,0
+CLAR.US,D,20210426,000000,18.669,18.9758,18.431,18.5596,348218.89057139,0
+CLAR.US,D,20210427,000000,18.5794,18.9658,18.5794,18.906,154505.85076092,0
+CLAR.US,D,20210428,000000,18.9259,18.9259,18.5695,18.7278,258761.422032,0
+CLAR.US,D,20210429,000000,18.8373,19.0445,18.5197,18.689,374209.72183682,0
+CLAR.US,D,20210430,000000,18.5695,18.659,18.1931,18.431,103099.64210622,0
+CLAR.US,D,20210503,000000,18.4997,18.7477,18.3216,18.6492,59086.961263585,0
+CLAR.US,D,20210504,000000,18.6193,19.1241,18.3314,18.8373,133825.66538929,0
+CLAR.US,D,20210505,000000,19.0544,19.1529,18.5794,18.906,47805.855869281,0
+CLAR.US,D,20210506,000000,19.0743,19.2426,18.6492,18.8772,72236.032119777,0
+CLAR.US,D,20210507,000000,19.0693,19.5065,18.9209,19.4168,92981.495854321,0
+CLAR.US,D,20210510,000000,19.4168,19.9525,19.3073,19.8042,166075.18523455,0
+CLAR.US,D,20210511,000000,19.615,21.0926,19.1092,21.0828,511714.07404703,0
+CLAR.US,D,20210512,000000,21.2819,21.7478,20.8358,21.1126,372823.811978,0
+CLAR.US,D,20210513,000000,21.1823,21.5188,20.3887,20.7262,246499.13262895,0
+CLAR.US,D,20210514,000000,20.776,21.2769,20.6765,21.1026,514531.08647746,0
+CLAR.US,D,20210517,000000,21.1922,21.6005,20.8059,21.2819,57857.719475761,0
+CLAR.US,D,20210518,000000,20.8646,22.0844,20.8646,21.0628,137055.43792985,0
+CLAR.US,D,20210519,000000,20.9045,21.1922,20.2593,21.1525,136300.21748504,0
+CLAR.US,D,20210520,000000,21.0828,21.4004,20.8059,21.3018,240020.50618022,0
+CLAR.US,D,20210521,000000,21.4989,22.9368,21.4791,22.4807,772814.47003641,0
+CLAR.US,D,20210524,000000,22.5703,22.877,22.3921,22.66,143556.15859372,0
+CLAR.US,D,20210525,000000,22.65,22.9169,21.9748,21.9748,138799.87664345,0
+CLAR.US,D,20210526,000000,21.9748,22.8572,21.955,22.8272,83552.287401805,0
+CLAR.US,D,20210527,000000,22.9666,23.5034,22.8969,23.3241,76397.778826267,0
+CLAR.US,D,20210528,000000,23.5232,23.592,22.9467,23.4934,126948.33878551,0
+CLAR.US,D,20210601,000000,24.4154,24.9999,23.7991,24.9003,233590.08529179,0
+CLAR.US,D,20210602,000000,25.5058,25.6651,24.1277,24.2263,232190.11547787,0
+CLAR.US,D,20210603,000000,24.2561,24.3966,23.4834,23.7791,153634.13354537,0
+CLAR.US,D,20210604,000000,23.7304,24.1964,23.5531,23.7991,248366.09380833,0
+CLAR.US,D,20210607,000000,24.752,25.8533,24.752,25.2778,368585.73980103,0
+CLAR.US,D,20210608,000000,25.2279,25.4868,24.5638,25.2778,237624.28811997,0
+CLAR.US,D,20210609,000000,25.4659,25.7238,25.0886,25.2976,135902.52161251,0
+CLAR.US,D,20210610,000000,25.4659,25.6154,24.7909,24.9402,111546.66226749,0
+CLAR.US,D,20210611,000000,25.0398,25.3176,24.8207,25.2479,88368.826302462,0
+CLAR.US,D,20210614,000000,25.1882,25.2081,24.3866,24.7032,125974.18475432,0
+CLAR.US,D,20210615,000000,24.6634,24.6933,23.9484,24.068,143055.02162303,0
+CLAR.US,D,20210616,000000,23.9385,24.0081,23.3042,23.5731,310548.25375662,0
+CLAR.US,D,20210617,000000,23.3142,23.3361,22.0944,22.7386,422160.19438702,0
+CLAR.US,D,20210618,000000,22.6629,23.2644,22.2437,23.2056,250785.41036623,0
+CLAR.US,D,20210621,000000,23.4535,24.4553,23.2455,24.2561,251812.79137027,0
+CLAR.US,D,20210622,000000,24.296,24.6733,23.8588,24.6634,188023.77941176,0
+CLAR.US,D,20210623,000000,24.7719,24.8506,24.1476,24.1675,191985.67389947,0
+CLAR.US,D,20210624,000000,24.1964,24.514,23.8987,24.3059,102268.09619093,0
+CLAR.US,D,20210625,000000,24.3457,24.7719,23.8101,23.9185,1077909.4697833,0
+CLAR.US,D,20210628,000000,23.9584,24.2163,23.5531,24.1277,125156.69879411,0
+CLAR.US,D,20210629,000000,24.1576,25.4759,24.1576,25.1185,751210.3447589,0
+CLAR.US,D,20210630,000000,24.8904,25.5755,24.8805,25.4858,207322.07205459,0
+CLAR.US,D,20210701,000000,25.684,26.5074,25.6252,26.3382,263037.65694422,0
+CLAR.US,D,20210702,000000,26.7753,26.845,25.9518,26.5971,319108.7578411,0
+CLAR.US,D,20210706,000000,27.0033,27.2105,26.1201,26.8152,190551.55848035,0
+CLAR.US,D,20210707,000000,26.9536,27.7173,26.4377,26.9237,206992.6673925,0
+CLAR.US,D,20210708,000000,26.7355,27.0382,26.1401,26.7653,103594.75338188,0
+CLAR.US,D,20210709,000000,26.9735,26.9735,26.2884,26.617,133270.29716326,0
+CLAR.US,D,20210712,000000,26.8052,27.7671,26.617,27.7372,169765.92344555,0
+CLAR.US,D,20210713,000000,27.7671,27.9702,26.8252,27.3101,124259.87451591,0
+CLAR.US,D,20210714,000000,27.4395,27.9045,27.32,27.7074,153761.67742368,0
+CLAR.US,D,20210715,000000,27.797,27.9454,27.4295,27.797,204343.37014064,0
+CLAR.US,D,20210716,000000,27.8258,27.8458,27.3001,27.3299,206350.93087091,0
+CLAR.US,D,20210719,000000,27.0233,27.5291,26.6469,26.9835,184696.59146808,0
+CLAR.US,D,20210720,000000,27.1706,27.9851,27.082,27.5192,239899.99227945,0
+CLAR.US,D,20210721,000000,27.7472,28.4611,27.6088,28.3117,363057.16460333,0
+CLAR.US,D,20210722,000000,28.3117,28.6194,27.8358,27.8458,134489.49612602,0
+CLAR.US,D,20210723,000000,27.8657,28.3068,27.5888,28.034,107807.71849618,0
+CLAR.US,D,20210726,000000,28.1634,28.3914,27.8657,28.3317,121765.23677002,0
+CLAR.US,D,20210727,000000,28.2131,28.3068,27.7821,28.1037,113048.06461454,0
+CLAR.US,D,20210728,000000,28.242,28.4014,27.6775,28.0439,133057.38927191,0
+CLAR.US,D,20210729,000000,28.272,28.5996,27.9454,28.252,153293.6817757,0
+CLAR.US,D,20210730,000000,28.1136,28.5109,27.6277,28.2819,185506.04316824,0
+CLAR.US,D,20210802,000000,28.4313,29.1949,28.3317,29.0755,669175.52822426,0
+CLAR.US,D,20210803,000000,30.7503,32.0905,29.6501,29.7397,370847.38400542,0
+CLAR.US,D,20210804,000000,29.7496,30.1867,28.7678,28.8475,190398.90753937,0
+CLAR.US,D,20210805,000000,28.7977,29.2995,28.5308,29.0456,143932.76453362,0
+CLAR.US,D,20210806,000000,29.1751,29.2746,28.6194,28.7579,111276.51027327,0
+CLAR.US,D,20210809,000000,28.7777,28.9262,28.1624,28.3804,165401.31167277,0
+CLAR.US,D,20210810,000000,28.3307,28.5099,28.1295,28.48,101534.96996126,0
+CLAR.US,D,20210811,000000,28.709,28.8873,28.4402,28.8574,120653.49603545,0
+CLAR.US,D,20210812,000000,28.729,28.9311,27.8747,27.9045,190062.47289974,0
+CLAR.US,D,20210813,000000,27.8647,27.9045,27.1009,27.2882,189178.70429411,0
+CLAR.US,D,20210816,000000,27.0711,27.5271,26.833,27.1009,98398.595693801,0
+CLAR.US,D,20210817,000000,26.853,26.9028,26.3651,26.8032,176506.66762846,0
+CLAR.US,D,20210818,000000,26.7933,27.0412,26.4447,26.4647,105398.44476335,0
+CLAR.US,D,20210819,000000,26.1271,26.9117,25.3136,26.6539,157850.11150721,0
+CLAR.US,D,20210820,000000,26.4746,26.9316,26.4647,26.5443,177232.76388058,0
+CLAR.US,D,20210823,000000,26.5941,27.0113,26.2167,26.3053,114216.04516947,0
+CLAR.US,D,20210824,000000,26.2456,26.7136,26.0176,26.604,95644.853061273,0
+CLAR.US,D,20210825,000000,26.604,27.4275,26.5045,27.2782,120377.31834619,0
+CLAR.US,D,20210826,000000,27.2483,27.3479,26.8929,27.0611,86098.143555509,0
+CLAR.US,D,20210827,000000,27.0113,27.6864,26.853,27.6168,105644.49397742,0
+CLAR.US,D,20210830,000000,27.5669,27.5669,27.2085,27.2284,68668.820657072,0
+CLAR.US,D,20210831,000000,27.1009,27.4872,26.8032,26.8929,177357.29491137,0
+CLAR.US,D,20210901,000000,26.8829,27.7164,26.5643,27.5669,118047.38293136,0
+CLAR.US,D,20210902,000000,27.6565,27.7164,27.4724,27.5769,153571.86802998,0
+CLAR.US,D,20210903,000000,27.4076,28.0041,27.4056,27.8248,103547.55210407,0
+CLAR.US,D,20210907,000000,27.8448,27.9344,26.8829,26.9416,149518.58383418,0
+CLAR.US,D,20210908,000000,26.7733,26.8232,26.147,26.7036,140654.78643276,0
+CLAR.US,D,20210909,000000,26.7833,27.5968,26.5443,27.4176,116482.7107864,0
+CLAR.US,D,20210910,000000,27.4375,27.9194,27.2085,27.2383,61844.721026138,0
+CLAR.US,D,20210913,000000,27.3678,27.3678,26.8132,26.9516,64463.889802809,0
+CLAR.US,D,20210914,000000,27.091,27.2981,26.5842,27.1686,114549.4669616,0
+CLAR.US,D,20210915,000000,27.1199,27.3678,26.9914,27.2284,101265.82224955,0
+CLAR.US,D,20210916,000000,27.1985,27.3578,26.7236,27.1488,91118.551804963,0
+CLAR.US,D,20210917,000000,27.1488,27.2882,26.8032,27.1586,287223.79254566,0
+CLAR.US,D,20210920,000000,26.6539,27.1786,26.3153,26.4846,154908.56804598,0
+CLAR.US,D,20210921,000000,26.4846,26.7425,25.8304,26.2655,178256.12775459,0
+CLAR.US,D,20210922,000000,26.4846,26.8032,26.1321,26.4547,67693.662343366,0
+CLAR.US,D,20210923,000000,26.5543,27.4275,26.5543,27.091,61825.639658516,0
+CLAR.US,D,20210924,000000,26.9914,27.5172,26.4946,27.3279,78458.566529383,0
+CLAR.US,D,20210927,000000,27.318,27.6466,26.9715,27.4972,96769.649468433,0
+CLAR.US,D,20210928,000000,27.3976,27.4972,26.5842,26.7236,103931.18802151,0
+CLAR.US,D,20210929,000000,26.863,26.9914,26.0773,26.2754,95940.112118153,0
+CLAR.US,D,20210930,000000,26.2367,26.4149,25.3724,25.4421,262338.67631977,0
+CLAR.US,D,20211001,000000,25.5515,26.3004,25.0945,26.1072,100596.97010029,0
+CLAR.US,D,20211004,000000,26.1271,26.2456,25.6711,25.9588,105368.31628816,0
+CLAR.US,D,20211005,000000,26.0773,26.7634,25.8105,26.395,108518.75051072,0
+CLAR.US,D,20211006,000000,26.2267,26.7335,25.9937,26.5941,125136.61314398,0
+CLAR.US,D,20211007,000000,26.7634,27.5471,26.7435,27.3778,202757.60806304,0
+CLAR.US,D,20211008,000000,27.3678,27.6267,26.7733,27.0013,149976.53665709,0
+CLAR.US,D,20211011,000000,26.8032,26.8829,26.385,26.604,81890.199853726,0
+CLAR.US,D,20211012,000000,26.7534,27.1586,26.2954,26.9914,63664.480927721,0
+CLAR.US,D,20211013,000000,27.0711,27.2483,26.6639,26.8132,66203.30710388,0
+CLAR.US,D,20211014,000000,27.081,27.2383,26.8829,27.091,134615.03143932,0
+CLAR.US,D,20211015,000000,27.5669,27.8647,27.0532,27.5271,254625.78667068,0
+CLAR.US,D,20211018,000000,28.242,29.0456,28.242,28.7379,148701.09787397,0
+CLAR.US,D,20211019,000000,29.5624,29.884,29.0954,29.3443,96129.92151186,0
+CLAR.US,D,20211020,000000,29.3145,29.5375,28.7877,29.185,73345.764289341,0
+CLAR.US,D,20211021,000000,29.0556,30.0881,28.9789,30.0284,66715.49118214,0
+CLAR.US,D,20211022,000000,30.0284,30.2474,29.7307,30.2176,66230.422731552,0
+CLAR.US,D,20211025,000000,30.367,30.9663,30.1081,30.7523,104378.09373686,0
+CLAR.US,D,20211026,000000,28.8375,29.3742,27.5868,27.9493,1005389.2257142,0
+CLAR.US,D,20211027,000000,27.1985,27.5371,26.2167,26.2167,2059772.3735028,0
+CLAR.US,D,20211028,000000,26.4846,27.0512,26.375,26.7136,315617.87184889,0
+CLAR.US,D,20211029,000000,26.6937,27.6367,26.604,27.3778,380633.11274771,0
+CLAR.US,D,20211101,000000,27.6765,28.4402,27.3976,27.4872,273466.12649059,0
+CLAR.US,D,20211102,000000,27.6765,27.6765,27.0512,27.2882,201355.62968412,0
+CLAR.US,D,20211103,000000,27.1099,28.9659,26.8222,28.9072,628067.2323901,0
+CLAR.US,D,20211104,000000,29.2049,29.8094,28.6991,28.8375,246131.56523161,0
+CLAR.US,D,20211105,000000,29.2199,30.2136,29.178,29.5086,200954.92096407,0
+CLAR.US,D,20211108,000000,29.7864,30.128,29.3095,29.7068,163897.9007607,0
+CLAR.US,D,20211109,000000,29.1602,29.5584,27.6755,28.7727,363465.90758344,0
+CLAR.US,D,20211110,000000,28.5846,29.0207,27.3917,27.8787,219412.62914905,0
+CLAR.US,D,20211111,000000,27.9184,28.2311,27.5599,28.0468,148530.36984789,0
+CLAR.US,D,20211112,000000,28.0568,28.7827,27.7601,28.1664,164276.51526561,0
+CLAR.US,D,20211115,000000,28.1166,28.3656,27.9184,28.246,119547.78099591,0
+CLAR.US,D,20211116,000000,28.2878,28.6045,28.018,28.4054,183735.49310947,0
+CLAR.US,D,20211117,000000,28.6095,28.941,28.3357,28.724,214266.6855863,0
+CLAR.US,D,20211118,000000,28.724,29.0306,28.1863,28.3456,275637.38526941,0
+CLAR.US,D,20211119,000000,28.1067,28.6144,27.8368,28.0867,125556.40323166,0
+CLAR.US,D,20211122,000000,28.1564,28.6643,26.6469,26.6967,343531.90411405,0
+CLAR.US,D,20211123,000000,26.6767,27.4912,26.4826,27.1626,249074.11297534,0
+CLAR.US,D,20211124,000000,27.1626,27.8188,26.7166,27.3319,152428.9945377,0
+CLAR.US,D,20211126,000000,27.0043,27.4515,26.3283,26.7663,154193.51890143,0
+CLAR.US,D,20211129,000000,27.084,27.1428,26.1998,26.3183,230479.82236949,0
+CLAR.US,D,20211130,000000,26.1799,26.4976,25.7029,26.2197,723044.23758463,0
+CLAR.US,D,20211201,000000,27.5659,27.8099,25.9817,26.0405,283261.89805795,0
+CLAR.US,D,20211202,000000,25.9021,26.8162,25.8324,26.7166,161462.5156827,0
+CLAR.US,D,20211203,000000,27.0243,27.0243,25.6134,25.8921,218878.35085564,0
+CLAR.US,D,20211206,000000,25.8821,26.8162,25.8025,26.2197,126500.42878767,0
+CLAR.US,D,20211207,000000,26.4677,27.5709,26.4677,26.8859,101267.83081456,0
+CLAR.US,D,20211208,000000,27.0043,27.5211,26.6867,26.9247,74415.325158648,0
+CLAR.US,D,20211209,000000,26.7465,27.5809,26.1998,26.3581,83968.060359451,0
+CLAR.US,D,20211210,000000,26.5673,27.1328,25.932,26.7963,164253.41676797,0
+CLAR.US,D,20211213,000000,26.7564,27.0143,26.0205,26.2396,221410.14705426,0
+CLAR.US,D,20211214,000000,25.9817,26.8162,25.9817,26.6668,186321.52056342,0
+CLAR.US,D,20211215,000000,27.4813,28.027,26.856,27.9682,242358.47585509,0
+CLAR.US,D,20211216,000000,28.0967,28.1564,26.8759,27.2125,228189.05397241,0
+CLAR.US,D,20211217,000000,27.0542,27.4016,26.2307,26.5573,716542.51263824,0
+CLAR.US,D,20211220,000000,26.6619,26.6619,24.6693,25.3644,278725.55397657,0
+CLAR.US,D,20211221,000000,26.0903,26.6668,25.8125,26.16,201928.07071275,0
+CLAR.US,D,20211222,000000,26.2297,26.2297,25.8424,26.1201,99845.766785512,0
+CLAR.US,D,20211223,000000,26.3283,26.617,25.8025,26.4976,112338.03688252,0
+CLAR.US,D,20211227,000000,26.6867,26.9845,26.2486,26.9845,84908.068785434,0
+CLAR.US,D,20211228,000000,26.8959,27.3379,26.7066,27.0342,92911.196078874,0
+CLAR.US,D,20211229,000000,27.0542,27.2125,26.6767,26.9944,90820.279900565,0
+CLAR.US,D,20211230,000000,26.9944,27.8,26.9944,27.5709,113265.99391843,0
+CLAR.US,D,20211231,000000,27.6406,27.8099,26.8759,27.5411,96775.675163471,0
+CLAR.US,D,20220103,000000,27.6406,27.7801,27.2125,27.4714,127317.91474787,0
+CLAR.US,D,20220104,000000,27.5112,27.8885,27.1039,27.3519,92408.050543171,0
+CLAR.US,D,20220105,000000,27.3021,27.7202,25.693,25.8722,195571.9667298,0
+CLAR.US,D,20220106,000000,26.15,26.2586,25.4739,26.0803,157808.93592445,0
+CLAR.US,D,20220107,000000,25.9419,26.16,25.2858,25.3056,96103.810166694,0
+CLAR.US,D,20220110,000000,24.8685,25.211,24.3816,24.6296,166961.96668771,0
+CLAR.US,D,20220111,000000,24.7092,25.0179,24.1337,24.7291,173669.56954789,0
+CLAR.US,D,20220112,000000,24.9582,25.2858,24.4901,24.9183,264873.4853659,0
+CLAR.US,D,20220113,000000,25.0776,25.0776,24.0241,24.2123,165695.56644714,0
+CLAR.US,D,20220114,000000,23.8648,24.0042,23.4675,23.5472,105229.72530228,0
+CLAR.US,D,20220118,000000,23.4277,23.4874,22.662,22.7815,175230.22456283,0
+CLAR.US,D,20220119,000000,22.7615,23.11,22.5434,22.633,142626.19299281,0
+CLAR.US,D,20220120,000000,22.7316,22.9706,22.4539,22.643,221061.66102454,0
+CLAR.US,D,20220121,000000,22.3941,22.7018,21.5497,21.5795,288193.92944683,0
+CLAR.US,D,20220124,000000,21.0429,22.0964,20.4176,22.0267,322320.45329654,0
+CLAR.US,D,20220125,000000,21.6194,22.1661,21.0778,21.719,230572.21636007,0
+CLAR.US,D,20220126,000000,21.9868,22.3453,21.3217,21.6592,241359.21476124,0
+CLAR.US,D,20220127,000000,21.8175,22.0167,20.9632,20.9832,177810.22632175,0
+CLAR.US,D,20220128,000000,20.9832,21.5099,20.5759,21.4999,211489.84445611,0
+CLAR.US,D,20220131,000000,21.4312,22.3841,21.4312,22.3841,571132.44853772,0
+CLAR.US,D,20220201,000000,22.4737,22.8412,21.9271,22.7018,275173.40675146,0
+CLAR.US,D,20220202,000000,22.7018,23.3082,22.4539,23.2395,322066.36982243,0
+CLAR.US,D,20220203,000000,22.9109,23.6059,22.3643,22.7615,270645.09693014,0
+CLAR.US,D,20220204,000000,22.7615,23.815,22.404,22.871,289965.48378811,0
+CLAR.US,D,20220207,000000,22.7516,23.0602,22.3742,22.9009,209247.28161935,0
+CLAR.US,D,20220208,000000,22.8412,23.3878,22.8412,23.2783,204257.00184508,0
+CLAR.US,D,20220209,000000,23.586,23.8847,23.3928,23.6258,146092.97620488,0
+CLAR.US,D,20220210,000000,23.1698,23.8349,22.9308,23.0503,123370.08021524,0
+CLAR.US,D,20220211,000000,22.9209,23.0802,22.1461,22.2457,115844.99139485,0
+CLAR.US,D,20220214,000000,22.2258,23.2345,21.9868,22.0964,222144.27756643,0
+CLAR.US,D,20220215,000000,22.424,23.2196,22.3254,22.8412,133327.54126612,0
+CLAR.US,D,20220216,000000,22.7914,22.881,22.414,22.4638,166162.55781262,0
+CLAR.US,D,20220217,000000,22.3154,22.3643,21.3725,21.3914,149849.99706129,0
+CLAR.US,D,20220218,000000,21.2719,21.7438,21.2619,21.3118,150015.70367484,0
+CLAR.US,D,20220222,000000,21.0329,21.5795,20.6655,21.2719,164792.7164739,0
+CLAR.US,D,20220223,000000,21.5298,21.719,20.9582,21.1026,216270.22918654,0
+CLAR.US,D,20220224,000000,20.775,22.0864,20.3677,22.0466,288211.00224944,0
+CLAR.US,D,20220225,000000,22.1461,22.6829,22.0117,22.643,173398.41327117,0
+CLAR.US,D,20220228,000000,22.3453,22.8312,22.2208,22.6231,220959.22420889,0
+CLAR.US,D,20220301,000000,22.6231,22.7815,22.0665,22.186,155720.02831115,0
+CLAR.US,D,20220302,000000,22.3941,23.1798,22.3941,22.9109,125105.48038629,0
+CLAR.US,D,20220303,000000,23.0105,23.0105,22.4638,22.8013,143065.0644481,0
+CLAR.US,D,20220304,000000,22.4887,22.6968,21.1554,21.713,162753.01870341,0
+CLAR.US,D,20220307,000000,21.713,21.8813,20.3897,20.5092,415880.41587455,0
+CLAR.US,D,20220308,000000,23.3739,23.4018,21.1355,21.3148,437682.38480582,0
+CLAR.US,D,20220309,000000,21.6831,22.9457,21.6831,22.5286,195717.58769323,0
+CLAR.US,D,20220310,000000,21.9808,22.7466,21.9808,22.6869,138404.18933594,0
+CLAR.US,D,20220311,000000,22.7765,23.3441,22.6182,23.0105,272965.99380241,0
+CLAR.US,D,20220314,000000,23.2743,23.6915,22.8959,23.1946,308984.58589416,0
+CLAR.US,D,20220315,000000,23.3341,23.6617,22.881,23.1748,375259.197056,0
+CLAR.US,D,20220316,000000,23.2843,23.7712,22.5385,23.4436,225065.73537753,0
+CLAR.US,D,20220317,000000,23.4237,24.2691,23.2942,24.1994,184983.81626491,0
+CLAR.US,D,20220318,000000,24.1994,24.4971,23.6517,24.0401,212949.06693791,0
+CLAR.US,D,20220321,000000,23.9803,24.1546,23.5332,23.6517,107912.16387686,0
+CLAR.US,D,20220322,000000,23.6815,24.2293,23.592,23.8807,110493.16991828,0
+CLAR.US,D,20220323,000000,23.6318,23.7015,23.0553,23.1946,113895.67904994,0
+CLAR.US,D,20220324,000000,23.2743,23.4237,22.9756,23.3739,126123.82284777,0
+CLAR.US,D,20220325,000000,23.3839,23.4585,22.7864,22.9557,130943.37459594,0
+CLAR.US,D,20220328,000000,22.7864,22.9756,22.409,22.6779,119194.27355366,0
+CLAR.US,D,20220329,000000,22.9955,23.7612,22.9955,23.592,116621.30177228,0
+CLAR.US,D,20220330,000000,23.592,23.592,23.0155,23.1449,120332.12563341,0
+CLAR.US,D,20220331,000000,23.0353,23.3341,22.4589,22.658,298207.63031807,0
+CLAR.US,D,20220401,000000,22.6281,23.0752,22.3791,23.0553,152038.32864272,0
+CLAR.US,D,20220404,000000,23.0553,23.5551,23.0303,23.3441,92310.635140051,0
+CLAR.US,D,20220405,000000,23.3341,23.5531,22.5086,22.6182,75988.031563659,0
+CLAR.US,D,20220406,000000,22.3791,22.429,21.3266,21.6035,234406.56696948,0
+CLAR.US,D,20220407,000000,21.6334,21.723,21.2978,21.5039,130719.41959702,0
+CLAR.US,D,20220408,000000,21.4939,21.5438,21.0309,21.2052,118562.57985714,0
+CLAR.US,D,20220411,000000,20.9662,21.3844,20.8378,20.9463,177262.89235576,0
+CLAR.US,D,20220412,000000,21.2749,21.7329,20.9165,20.9762,374413.59118562,0
+CLAR.US,D,20220413,000000,21.0558,21.5438,20.9463,21.3944,183379.9771022,0
+CLAR.US,D,20220414,000000,21.4442,21.5835,21.1653,21.4044,197682.96855824,0
+CLAR.US,D,20220418,000000,21.3545,21.6134,21.0359,21.5835,109254.8895879,0
+CLAR.US,D,20220419,000000,21.7827,22.419,21.6532,22.3891,220072.44275575,0
+CLAR.US,D,20220420,000000,22.7665,22.7665,22.2985,22.3493,148527.35700037,0
+CLAR.US,D,20220421,000000,22.638,22.638,21.2848,21.4442,178696.00349239,0
+CLAR.US,D,20220422,000000,21.2848,21.3844,20.2801,20.3996,157803.91451192,0
+CLAR.US,D,20220425,000000,20.2801,21.0857,19.4646,20.9562,507329.37662411,0
+CLAR.US,D,20220426,000000,20.5889,20.8378,19.843,19.9625,188960.77499022,0
+CLAR.US,D,20220427,000000,20.071,20.6077,19.6837,20.4296,149778.69300333,0
+CLAR.US,D,20220428,000000,20.7979,21.484,20.3947,21.4242,177341.22639126,0
+CLAR.US,D,20220429,000000,21.4541,22.3991,21.3247,22.2298,279845.3289712,0
+CLAR.US,D,20220502,000000,22.2298,22.7963,22.0058,22.7963,344724.99173165,0
+CLAR.US,D,20220503,000000,22.7963,22.8562,22.0307,22.409,407090.93537861,0
+CLAR.US,D,20220504,000000,22.5186,23.0852,21.961,23.0353,352736.15328515,0
+CLAR.US,D,20220505,000000,23.3739,23.4834,22.1303,22.2397,326493.24711061,0
+CLAR.US,D,20220506,000000,22.3044,22.6132,21.0499,22.6032,800660.21109114,0
+CLAR.US,D,20220509,000000,22.5036,22.8272,21.1793,21.1793,452981.6245082,0
+CLAR.US,D,20220510,000000,22.3044,22.5136,19.3272,19.4168,951905.15655381,0
+CLAR.US,D,20220511,000000,19.4168,20.4176,18.9986,20.0143,460005.5763579,0
+CLAR.US,D,20220512,000000,19.9147,20.2533,18.8393,19.5462,392022.6806527,0
+CLAR.US,D,20220513,000000,19.9048,22.2049,19.9048,22.1651,341535.39049135,0
+CLAR.US,D,20220516,000000,22.0555,22.5335,21.5155,21.5776,246155.66801176,0
+CLAR.US,D,20220517,000000,22.0754,23.0413,22.0655,22.8621,312721.52110045,0
+CLAR.US,D,20220518,000000,22.7027,22.9716,20.5669,20.6117,681487.02747012,0
+CLAR.US,D,20220519,000000,20.4126,21.8067,19.0485,21.1096,1059329.2391326,0
+CLAR.US,D,20220520,000000,21.3187,22.3543,19.5861,21.7071,1331499.8411899,0
+CLAR.US,D,20220523,000000,21.9361,22.4837,18.8693,20.2831,1759208.6964248,0
+CLAR.US,D,20220524,000000,20.313,20.771,19.4069,19.7952,1185151.7772284,0
+CLAR.US,D,20220525,000000,19.8848,21.8464,19.8848,20.1138,1630094.120273,0
+CLAR.US,D,20220526,000000,20.6516,22.2149,20.6117,21.6572,1258561.8155981,0
+CLAR.US,D,20220527,000000,22.0157,23.1309,20.9901,22.0555,3075540.8589206,0
+CLAR.US,D,20220531,000000,22.2946,23.5392,20.5819,21.8165,3686669.8625579,0
+CLAR.US,D,20220601,000000,21.8564,22.404,17.9531,20.1238,4907034.797308,0
+CLAR.US,D,20220602,000000,20.6416,21.8365,19.3372,21.7468,4366222.6419207,0
+CLAR.US,D,20220603,000000,21.3685,21.4382,20.2931,20.532,442635.50612734,0
+CLAR.US,D,20220606,000000,21.1693,22.2647,19.1878,20.6217,12842377.038695,0
+CLAR.US,D,20220607,000000,21.0001,22.2746,20.771,21.2391,1796397.2776365,0
+CLAR.US,D,20220608,000000,21.3088,21.7468,19.7753,20.2034,1443103.7475603,0
+CLAR.US,D,20220609,000000,20.7213,21.2689,20.0342,20.6217,1262026.5902452,0
+CLAR.US,D,20220610,000000,20.6117,21.1693,19.5324,19.5861,834678.27243017,0
+CLAR.US,D,20220613,000000,18.7497,19.0385,18.0128,18.3216,1245534.2629252,0
+CLAR.US,D,20220614,000000,18.3614,18.8692,17.9033,18.5605,1084620.085491,0
+CLAR.US,D,20220615,000000,18.67,19.5214,18.6502,19.148,820891.48218242,0
+CLAR.US,D,20220616,000000,18.3614,18.8493,17.3606,17.754,1232676.4339959,0
+CLAR.US,D,20220617,000000,17.754,18.3116,17.744,17.8038,601105.25994099,0
+CLAR.US,D,20220621,000000,18.0029,18.899,17.5648,18.5904,1832798.5013632,0
+CLAR.US,D,20220622,000000,18.3414,19.2376,18.3414,18.6003,1776828.8329994,0
+CLAR.US,D,20220623,000000,18.7397,19.5065,18.7397,19.4567,473046.1847034,0
+CLAR.US,D,20220624,000000,19.5662,20.2334,19.4167,19.8748,1219287.3396207,0
+CLAR.US,D,20220627,000000,19.8748,20.0541,18.8194,19.0485,1805223.9165851,0
+CLAR.US,D,20220628,000000,19.0882,19.4965,18.69,18.7298,1059737.9821127,0
+CLAR.US,D,20220629,000000,18.69,19.1679,18.1921,19.0584,1188431.7638943,0
+CLAR.US,D,20220630,000000,18.7497,19.2078,18.3116,18.909,1345308.7256528,0
+CLAR.US,D,20220701,000000,18.8393,19.3172,18.7883,19.2078,748621.30445742,0
+CLAR.US,D,20220705,000000,17.9581,19.8251,17.9581,19.7355,1475619.4022697,0
+CLAR.US,D,20220706,000000,19.7853,20.532,19.6957,20.4226,678318.51616245,0
+CLAR.US,D,20220707,000000,20.5122,21.2341,20.5122,20.9901,732338.87218129,0
+CLAR.US,D,20220708,000000,20.8507,21.5577,20.6117,21.2191,1127583.2911145,0
+CLAR.US,D,20220711,000000,20.8308,21.6075,20.7312,20.7512,564541.34244827,0
+CLAR.US,D,20220712,000000,20.8109,21.2579,20.7512,20.8507,689739.21682514,0
+CLAR.US,D,20220713,000000,20.313,20.9005,20.313,20.6615,724818.80477342,0
+CLAR.US,D,20220714,000000,20.3827,21.249,19.8151,21.2391,1522376.7872023,0
+CLAR.US,D,20220715,000000,21.5577,21.7867,21.0001,21.7071,1802236.1761286,0
+CLAR.US,D,20220718,000000,21.9161,22.0754,18.4211,19.2974,3783845.242159,0
+CLAR.US,D,20220719,000000,19.4865,20.074,19.148,20.0342,2637036.9710246,0
+CLAR.US,D,20220720,000000,20.074,20.5122,19.9944,20.1736,1148625.0181884,0
+CLAR.US,D,20220721,000000,20.1238,20.3927,19.4168,20.303,1875591.983243,0
+CLAR.US,D,20220722,000000,20.0043,20.5619,18.899,19.2177,1594165.9136067,0
+CLAR.US,D,20220725,000000,19.1579,19.7554,18.5506,19.2675,1287640.8155708,0
+CLAR.US,D,20220726,000000,19.0683,19.2675,18.0128,18.0826,1876239.7454596,0
+CLAR.US,D,20220727,000000,18.212,19.9247,17.9631,19.7355,3176297.5099395,0
+CLAR.US,D,20220728,000000,19.7952,20.2533,19.2775,20.084,796483.40014706,0
+CLAR.US,D,20220729,000000,20.2034,20.6715,19.6658,20.532,964428.55940852,0
+CLAR.US,D,20220801,000000,20.323,20.8806,20.1935,20.5022,1304900.4147256,0
+CLAR.US,D,20220802,000000,22.3044,23.3201,20.6067,20.8109,2471717.0062348,0
+CLAR.US,D,20220803,000000,20.7312,21.1594,19.9595,20.552,1664209.597015,0
+CLAR.US,D,20220804,000000,20.552,20.651,19.7355,20.2334,516940.36021029,0
+CLAR.US,D,20220805,000000,19.8096,20.7767,19.7797,20.4676,350834.71907088,0
+CLAR.US,D,20220808,000000,20.4278,21.1206,20.3281,21.0459,793629.78305265,0
+CLAR.US,D,20220809,000000,20.9661,21.1456,19.8794,20.7368,1707984.2876156,0
+CLAR.US,D,20220810,000000,21.2253,23.3788,21.1854,23.2392,2558510.9043058,0
+CLAR.US,D,20220811,000000,23.5682,25.3428,23.4685,25.0935,3495040.7702336,0
+CLAR.US,D,20220812,000000,25.3328,26.6189,25.1235,26.5192,2602638.9506187,0
+CLAR.US,D,20220815,000000,26.5192,27.3279,25.9808,27.0476,1913116.4107096,0
+CLAR.US,D,20220816,000000,27.0875,28.7275,26.7784,28.4832,2044888.6910254,0
+CLAR.US,D,20220817,000000,28.6328,29.1911,27.7263,29.1013,2045910.7958395,0
+CLAR.US,D,20220818,000000,28.8022,29.2309,26.6588,28.7723,3113280.1084451,0
+CLAR.US,D,20220819,000000,28.6726,28.7424,27.3068,27.6557,2376705.6404438,0
+CLAR.US,D,20220822,000000,27.6557,28.6228,27.4763,27.8053,3921255.4685848,0
+CLAR.US,D,20220823,000000,27.895,28.5231,24.4655,27.0775,7806772.3753173,0
+CLAR.US,D,20220824,000000,27.0875,28.0346,26.589,27.3666,802869.85130364,0
+CLAR.US,D,20220825,000000,27.3965,27.8651,26.6987,26.908,6316370.029199,0
+CLAR.US,D,20220826,000000,27.0177,27.0875,22.2223,22.2323,6834004.4301698,0
+CLAR.US,D,20220829,000000,22.0827,22.1126,18.713,18.723,13905971.712257,0
+CLAR.US,D,20220830,000000,19.1018,19.1317,16.0611,16.4698,9066702.6239359,0
+CLAR.US,D,20220831,000000,16.6592,17.1178,14.7415,15.1239,10459122.33142,0
+CLAR.US,D,20220901,000000,15.5227,17.0181,15.3133,15.8417,5335640.9006269,0
+CLAR.US,D,20220902,000000,15.8118,15.9514,15.0342,15.4629,2412167.3613454,0
+CLAR.US,D,20220906,000000,15.4629,15.6922,15.0192,15.0641,2359335.8768851,0
+CLAR.US,D,20220907,000000,14.9544,15.4928,14.765,15.2535,1854002.8433731,0
+CLAR.US,D,20220908,000000,15.1538,15.9015,14.9785,15.8916,2184466.6824929,0
+CLAR.US,D,20220909,000000,15.9713,16.42,15.6523,16.3302,2454625.3345321,0
+CLAR.US,D,20220912,000000,16.42,16.8985,16.1907,16.3402,1367811.9573319,0
+CLAR.US,D,20220913,000000,15.6423,15.9813,15.084,15.3034,1216715.9780523,0
+CLAR.US,D,20220914,000000,15.2436,15.2436,14.6952,14.8647,871884.49481313,0
+CLAR.US,D,20220915,000000,14.6254,15.2635,14.5357,14.6155,977649.77451977,0
+CLAR.US,D,20220916,000000,14.2566,14.3563,13.7282,13.9774,1599648.1986463,0
+CLAR.US,D,20220919,000000,13.8677,14.2267,13.6036,13.6783,847385.07372863,0
+CLAR.US,D,20220920,000000,13.4391,13.5687,12.7661,12.8508,1520648.2230224,0
+CLAR.US,D,20220921,000000,12.8508,13.3294,12.6315,12.6415,1047943.3028556,0
+CLAR.US,D,20220922,000000,12.5617,12.6515,12.1602,12.4321,1078660.6118133,0
+CLAR.US,D,20220923,000000,12.2527,12.3623,11.8938,12.3324,883438.59231456,0
+CLAR.US,D,20220926,000000,12.7113,12.7811,12.0832,12.0832,965126.73369111,0
+CLAR.US,D,20220927,000000,12.3823,12.9206,12.3823,12.6315,1545322.1742714,0
+CLAR.US,D,20220928,000000,12.5916,13.0502,12.3524,12.8907,1093043.3016364,0
+CLAR.US,D,20220929,000000,12.811,12.811,12.1928,12.4321,1305870.8007206,0
+CLAR.US,D,20220930,000000,12.5119,13.9325,12.3424,13.4291,1505497.1992565,0
+CLAR.US,D,20221003,000000,13.5786,13.798,13.2397,13.2696,1198921.9256453,0
+CLAR.US,D,20221004,000000,13.7082,14.2665,13.6285,13.9974,891902.30224746,0
+CLAR.US,D,20221005,000000,13.7082,13.8279,13.12,13.4889,591348.31931268,0
+CLAR.US,D,20221006,000000,13.4391,13.9076,13.4391,13.768,581002.89335298,0
+CLAR.US,D,20221007,000000,13.4789,13.5288,12.7811,12.9107,603925.52467516,0
+CLAR.US,D,20221010,000000,13.0502,13.0502,12.5717,12.6714,655115.02132312,0
+CLAR.US,D,20221011,000000,12.6215,12.7611,12.2626,12.482,558336.03899606,0
+CLAR.US,D,20221012,000000,12.462,12.472,12.0234,12.4321,629109.02376087,0
+CLAR.US,D,20221013,000000,12.0134,12.7611,11.9635,12.5218,455989.14320165,0
+CLAR.US,D,20221014,000000,12.7113,12.9705,12.0632,12.0732,578091.04813667,0
+CLAR.US,D,20221017,000000,12.3524,12.5418,12.2028,12.482,476765.25410946,0
+CLAR.US,D,20221018,000000,12.9107,12.9505,12.1729,12.2327,525110.10968494,0
+CLAR.US,D,20221019,000000,11.9935,12.1829,11.5847,11.8639,665216.70688063,0
+CLAR.US,D,20221020,000000,11.8938,12.133,11.6046,11.6844,507639.03838709,0
+CLAR.US,D,20221021,000000,11.7542,11.8339,11.5032,11.6445,515172.92382274,0
+CLAR.US,D,20221024,000000,11.7342,11.7342,11.3255,11.4651,365252.51553633,0
+CLAR.US,D,20221025,000000,11.5448,12.3025,11.5448,12.2327,558150.47531538,0
+CLAR.US,D,20221026,000000,12.2128,12.7711,12.2128,12.2228,359177.06032614,0
+CLAR.US,D,20221027,000000,12.2726,12.6461,12.1131,12.133,282997.65264852,0
+CLAR.US,D,20221028,000000,12.2327,12.5119,12.0134,12.3623,321827.60511621,0
+CLAR.US,D,20221031,000000,12.3025,12.3773,12.0632,12.0732,408933.20292172,0
+CLAR.US,D,20221101,000000,12.3623,12.5916,12.0234,12.1729,523593.50273797,0
+CLAR.US,D,20221102,000000,12.1829,12.1928,11.5747,11.6146,347560.77391551,0
+CLAR.US,D,20221103,000000,11.495,11.6146,11.0463,11.2457,658536.41437611,0
+CLAR.US,D,20221104,000000,11.5448,11.7243,11.2507,11.6146,504217.6453341,0
+CLAR.US,D,20221107,000000,11.6346,11.6445,10.6775,10.9766,1093965.1017583,0
+CLAR.US,D,20221108,000000,8.17509,9.34154,8.08536,8.60378,2735529.6282532,0
+CLAR.US,D,20221109,000000,8.47418,8.70847,8.05546,8.205,1169600.8580039,0
+CLAR.US,D,20221110,000000,8.66,9.01,8.61,8.95,884919,0
+CLAR.US,D,20221111,000000,9,9.55,8.89,9.4,691141,0
+CLAR.US,D,20221114,000000,9.31,9.44,8.965,8.97,599942,0
+CLAR.US,D,20221115,000000,9.24,9.42,8.67,8.72,605662,0
+CLAR.US,D,20221116,000000,8.53,8.53,7.7,7.79,1118040,0
+CLAR.US,D,20221117,000000,7.74,7.819,7.255,7.53,1151253,0
+CLAR.US,D,20221118,000000,7.78,7.83,7.355,7.58,666773,0
+CLAR.US,D,20221121,000000,7.51,7.67,7.28,7.45,658434,0
+CLAR.US,D,20221122,000000,7.42,7.595,7.16,7.34,622639,0
+CLAR.US,D,20221123,000000,7.39,7.69,7.37,7.62,607525,0
+CLAR.US,D,20221125,000000,7.67,7.83,7.61,7.67,219810,0
+CLAR.US,D,20221128,000000,7.54,7.87,7.54,7.77,790113,0
+CLAR.US,D,20221129,000000,7.75,7.93,7.64,7.87,468047,0
+CLAR.US,D,20221130,000000,7.89,8.34,7.8,8.32,556025,0
+CLAR.US,D,20221201,000000,8.37,8.53,8.18,8.29,302084,0
+CLAR.US,D,20221202,000000,8.2,8.49,7.87,8.27,310968,0
+CLAR.US,D,20221205,000000,8.21,8.28,7.995,8.03,442809,0
+CLAR.US,D,20221206,000000,8.03,8.15,7.795,8.05,311706,0
+CLAR.US,D,20221207,000000,7.97,8.095,7.87,7.92,288345,0
+CLAR.US,D,20221208,000000,7.9,8.15,7.78,8.1,237417,0
+CLAR.US,D,20221209,000000,8.07,8.21,7.95,7.97,311932,0
+CLAR.US,D,20221212,000000,7.92,8.185,7.83,8.14,294474,0
+CLAR.US,D,20221213,000000,8.63,8.72,8.05,8.19,383256,0
+CLAR.US,D,20221214,000000,8.33,8.7,8.03,8.03,490857,0
+CLAR.US,D,20221215,000000,8,8.09,7.81,7.89,367153,0
+CLAR.US,D,20221216,000000,7.78,7.9,7.72,7.76,401706,0
+CLAR.US,D,20221219,000000,7.78,7.78,7.48,7.52,346365,0
+CLAR.US,D,20221220,000000,7.44,7.54,7.155,7.19,313829,0
+CLAR.US,D,20221221,000000,7.33,7.44,7.24,7.4,283445,0
+CLAR.US,D,20221222,000000,7.32,7.32,6.93,7.17,381984,0
+CLAR.US,D,20221223,000000,7.18,7.245,7.015,7.15,256256,0
+CLAR.US,D,20221227,000000,7.12,7.14,6.86,7.12,894915,0
+CLAR.US,D,20221228,000000,7.13,7.43,7.11,7.4,433929,0
+CLAR.US,D,20221229,000000,7.5,8.02,7.5,7.88,443797,0
+CLAR.US,D,20221230,000000,7.73,8.03,7.62,7.84,557226,0
+CLAR.US,D,20230103,000000,7.92,8.1,7.56,7.81,411807,0
+CLAR.US,D,20230104,000000,7.95,8.25,7.85,8.22,371771,0
+CLAR.US,D,20230105,000000,8.14,8.54,8.03,8.39,365006,0
+CLAR.US,D,20230106,000000,8.4,8.53,8.23,8.44,280254,0
+CLAR.US,D,20230109,000000,8.56,8.7,8.45,8.5,320640,0
+CLAR.US,D,20230110,000000,8.52,8.6476,8.315,8.47,222488,0
+CLAR.US,D,20230111,000000,8.56,8.86,8.52,8.86,221481,0
+CLAR.US,D,20230112,000000,8.92,9.315,8.81,9.23,344450,0
+CLAR.US,D,20230113,000000,9.18,9.59,9.1,9.53,295460,0
+CLAR.US,D,20230117,000000,9.54,9.6193,9.26,9.36,206759,0
+CLAR.US,D,20230118,000000,9.45,9.62,9.265,9.35,236132,0
+CLAR.US,D,20230119,000000,9.35,9.445,9.1,9.34,346240,0
+CLAR.US,D,20230120,000000,9.46,9.84,9.4,9.83,250656,0
+CLAR.US,D,20230123,000000,9.87,9.965,9.68,9.73,499370,0
+CLAR.US,D,20230124,000000,9.63,9.68,9.23,9.6,468144,0
+CLAR.US,D,20230125,000000,9.51,9.76,8.96,9.73,296860,0
+CLAR.US,D,20230126,000000,9.86,9.91,9.5,9.72,362134,0
+CLAR.US,D,20230127,000000,9.72,10.09,9.57,9.97,480816,0
+CLAR.US,D,20230130,000000,9.87,10.43,9.83,9.96,469770,0
+CLAR.US,D,20230131,000000,9.98,10.07,9.93,10.05,453249,0
+CLAR.US,D,20230201,000000,10,10.45,9.92,10.34,407992,0
+CLAR.US,D,20230202,000000,10.44,10.72,10.21,10.39,526844,0
+CLAR.US,D,20230203,000000,10.23,10.5,10.03,10.27,362428,0
+CLAR.US,D,20230206,000000,10.25,10.28,9.77,9.82,323446,0
+CLAR.US,D,20230207,000000,9.82,9.94,9.65,9.91,227436,0
+CLAR.US,D,20230208,000000,9.82,9.9499,9.62,9.8,209836,0
+CLAR.US,D,20230209,000000,10,10,9.295,9.32,258114,0
+CLAR.US,D,20230210,000000,9.3,9.55,9.11,9.54,306316,0
+CLAR.US,D,20230213,000000,9.54,10.155,9.42,9.88,335094,0
+CLAR.US,D,20230214,000000,9.85,10.01,9.56,9.97,283621,0
+CLAR.US,D,20230215,000000,9.92,9.99,9.59,9.86,538335,0
+CLAR.US,D,20230216,000000,9.76,10.11,9.6,9.72,454250,0
+CLAR.US,D,20230217,000000,9.76,9.91,9.475,9.9,307405,0
+CLAR.US,D,20230221,000000,9.73,9.93,9.58,9.82,412613,0
+CLAR.US,D,20230222,000000,9.82,9.86,9.61,9.685,370833,0
+CLAR.US,D,20230223,000000,9.79,10.365,9.68,10.28,652836,0
+CLAR.US,D,20230224,000000,10.07,10.3,9.71,9.9,726810,0
+CLAR.US,D,20230227,000000,10.05,10.23,9.59,9.7,463929,0
+CLAR.US,D,20230228,000000,8.25,10.32,8.15,9.9,1074831,0
+CLAR.US,D,20230301,000000,9.77,9.88,9.17,9.285,600370,0
+CLAR.US,D,20230302,000000,9.19,9.56,9.14,9.54,440564,0
+CLAR.US,D,20230303,000000,9.65,9.94,9.48,9.89,295986,0
+CLAR.US,D,20230306,000000,9.87,9.9,9.18,9.22,375361,0
+CLAR.US,D,20230307,000000,9.22,9.46,9.19,9.27,259795,0
+CLAR.US,D,20230308,000000,9.29,9.92,9.225,9.9,336954,0
+CLAR.US,D,20230309,000000,9.93,10.19,9.8,9.83,420416,0
+CLAR.US,D,20230310,000000,9.79,10.01,9.172,9.39,479770,0
+CLAR.US,D,20230313,000000,9.25,9.3,8.855,9.04,317880,0
+CLAR.US,D,20230314,000000,9.3,9.71,9.29,9.6,435439,0
+CLAR.US,D,20230315,000000,9.34,9.54,9.0342,9.33,448700,0
+CLAR.US,D,20230316,000000,9.13,9.41,8.91,9.05,403258,0
+CLAR.US,D,20230317,000000,9.01,9.375,8.94,9.005,559778,0
+CLAR.US,D,20230320,000000,9.01,9.195,8.57,8.715,501789,0
+CLAR.US,D,20230321,000000,8.9,9.33,8.565,8.61,348690,0
+CLAR.US,D,20230322,000000,8.61,8.94,8.49,8.5,262777,0
+CLAR.US,D,20230323,000000,8.56,8.99,8.55,8.66,363376,0
+CLAR.US,D,20230324,000000,8.55,8.72,8.43,8.71,214063,0
+CLAR.US,D,20230327,000000,8.77,8.865,8.56,8.77,250245,0
+CLAR.US,D,20230328,000000,8.78,8.85,8.58,8.7,293161,0
+CLAR.US,D,20230329,000000,8.84,9.07,8.76,8.99,319795,0
+CLAR.US,D,20230330,000000,9.06,9.33,8.915,8.95,213836,0
+CLAR.US,D,20230331,000000,9.01,9.57,9.01,9.45,409045,0
+CLAR.US,D,20230403,000000,9.42,9.55,9.2701,9.42,328559,0
+CLAR.US,D,20230404,000000,9.45,9.61,9.165,9.31,184335,0
+CLAR.US,D,20230405,000000,8.6,8.9025,8.54,8.82,372565,0
+CLAR.US,D,20230406,000000,8.85,9.01,8.69,8.91,226017,0
+CLAR.US,D,20230410,000000,8.84,9.63,8.84,9.51,395520,0
+CLAR.US,D,20230411,000000,9.55,10.34,9.55,10.29,556483,0
+CLAR.US,D,20230412,000000,10.38,10.4357,9.87,9.91,326598,0
+CLAR.US,D,20230413,000000,9.91,10.04,9.57,9.87,260823,0
+CLAR.US,D,20230414,000000,9.89,10.015,9.53,9.54,279715,0
+CLAR.US,D,20230417,000000,9.5,9.95,9.45,9.59,238735,0
+CLAR.US,D,20230418,000000,9.67,10.02,9.48,9.64,297315,0
+CLAR.US,D,20230419,000000,9.58,9.85,9.45,9.76,249293,0
+CLAR.US,D,20230420,000000,9.67,9.92,9.39,9.58,366768,0
+CLAR.US,D,20230421,000000,9.59,9.9099,9.52,9.79,290474,0
+CLAR.US,D,20230424,000000,9.77,9.86,9.38,9.65,254650,0
+CLAR.US,D,20230425,000000,9.54,9.59,9.22,9.24,303301,0
+CLAR.US,D,20230426,000000,9.22,9.53,9.09,9.35,319750,0
+CLAR.US,D,20230427,000000,9.42,9.52,9.245,9.52,292799,0
+CLAR.US,D,20230428,000000,9.47,9.84,9.46,9.73,460295,0
+CLAR.US,D,20230501,000000,9.67,9.71,9.49,9.51,619928,0
+CLAR.US,D,20230502,000000,9.39,9.66,8.87,9.02,693427,0
+CLAR.US,D,20230503,000000,8.16,9.01,8.16,8.66,601033,0
+CLAR.US,D,20230504,000000,8.59,8.79,8.41,8.54,335338,0
+CLAR.US,D,20230505,000000,8.67,8.8,8.25,8.55,254029,0
+CLAR.US,D,20230508,000000,8.63,8.83,8.35,8.36,226871,0
+CLAR.US,D,20230509,000000,8.29,8.505,8.1,8.35,253145,0
+CLAR.US,D,20230510,000000,8.48,8.7,8.35,8.57,310736,0
+CLAR.US,D,20230511,000000,8.52,8.58,8.295,8.55,244258,0
+CLAR.US,D,20230512,000000,8.6,8.82,8.5,8.74,249939,0
+CLAR.US,D,20230515,000000,8.75,9.142,8.71,9.03,270289,0
+CLAR.US,D,20230516,000000,8.92,9.05,8.47,8.69,309718,0
+CLAR.US,D,20230517,000000,8.73,8.94,8.63,8.84,257495,0
+CLAR.US,D,20230518,000000,8.85,8.885,8.635,8.69,266988,0
+CLAR.US,D,20230519,000000,8.81,8.81,8.49,8.52,173400,0
+CLAR.US,D,20230522,000000,8.54,8.87,8.51,8.78,168909,0
+CLAR.US,D,20230523,000000,8.79,9.04,8.74,8.76,183098,0
+CLAR.US,D,20230524,000000,8.76,8.765,8.42,8.44,172558,0
+CLAR.US,D,20230525,000000,8.72,9.07,8.35,8.42,443275,0
+CLAR.US,D,20230526,000000,8.4,8.71,8.4,8.52,236994,0
+CLAR.US,D,20230530,000000,8.6,8.825,8.5,8.75,237145,0
+CLAR.US,D,20230531,000000,8.69,8.71,8.09,8.27,571899,0
+CLAR.US,D,20230601,000000,8.25,8.27,7.895,7.91,292094,0
+CLAR.US,D,20230602,000000,8.07,8.32,8.07,8.27,356312,0
+CLAR.US,D,20230605,000000,8.29,8.36,8.06,8.2,360538,0
+CLAR.US,D,20230606,000000,8.21,8.64,8.13,8.55,375106,0
+CLAR.US,D,20230607,000000,8.65,9.135,8.65,8.82,361960,0
+CLAR.US,D,20230608,000000,8.87,8.91,8.53,8.68,153037,0
+CLAR.US,D,20230609,000000,8.71,8.8,8.52,8.6,233297,0
+CLAR.US,D,20230612,000000,8.62,8.72,8.32,8.35,294286,0
+CLAR.US,D,20230613,000000,8.38,8.63,8.32,8.52,172356,0
+CLAR.US,D,20230614,000000,8.59,8.71,8.305,8.35,166502,0
+CLAR.US,D,20230615,000000,8.35,8.395,7.96,8,255147,0
+CLAR.US,D,20230616,000000,8.08,8.21,7.915,8.02,386393,0
+CLAR.US,D,20230620,000000,8.03,8.06,7.86,7.92,192570,0
+CLAR.US,D,20230621,000000,7.88,8.06,7.78,7.93,140871,0
+CLAR.US,D,20230622,000000,7.89,8.2,7.76,7.99,253510,0
+CLAR.US,D,20230623,000000,7.83,8.4,7.83,8.03,1450150,0
+CLAR.US,D,20230626,000000,8.115,8.2,7.87,8.06,305155,0
+CLAR.US,D,20230627,000000,8.1,8.435,8.0138,8.34,157313,0
+CLAR.US,D,20230628,000000,8.33,8.41,8.18,8.39,199229,0
+CLAR.US,D,20230629,000000,8.42,9.03,8.39,9.01,299940,0
+CLAR.US,D,20230630,000000,9.03,9.225,8.83,9.14,292516,0
+CLAR.US,D,20230703,000000,9.12,9.27,8.92,8.96,84319,0
+CLAR.US,D,20230705,000000,8.94,9.19,8.57,8.87,393169,0
+CLAR.US,D,20230706,000000,8.71,8.76,8.23,8.36,290064,0
+CLAR.US,D,20230707,000000,8.4,8.66,8.33,8.42,163045,0
+CLAR.US,D,20230710,000000,8.42,8.71,8.42,8.67,165839,0
+CLAR.US,D,20230711,000000,8.72,9.03,8.7,8.96,165325,0
+CLAR.US,D,20230712,000000,9.17,9.5,9,9.47,212177,0
+CLAR.US,D,20230713,000000,9.5,9.58,9.3244,9.54,143537,0
+CLAR.US,D,20230714,000000,9.5,9.5,8.945,8.98,283967,0
+CLAR.US,D,20230717,000000,9.04,9.05,8.7,8.73,183606,0
+CLAR.US,D,20230718,000000,8.74,9,8.625,8.71,148469,0
+CLAR.US,D,20230719,000000,8.78,9,8.74,8.77,181482,0
+CLAR.US,D,20230720,000000,8.8,8.84,8.575,8.65,192895,0
+CLAR.US,D,20230721,000000,8.75,8.76,8.37,8.46,168043,0
+CLAR.US,D,20230724,000000,8.45,8.7,8.39,8.69,249640,0
+CLAR.US,D,20230725,000000,8.71,8.71,8.3,8.42,215831,0
+CLAR.US,D,20230726,000000,8.43,8.575,8.35,8.51,203680,0
+CLAR.US,D,20230727,000000,8.54,8.69,8.38,8.41,218996,0
+CLAR.US,D,20230728,000000,8.53,8.8,8.43,8.77,248716,0
+CLAR.US,D,20230731,000000,8.77,9.03,8.77,8.9,213743,0
+CLAR.US,D,20230801,000000,8.83,8.8362,8.56,8.57,166499,0
+CLAR.US,D,20230802,000000,8.5,8.53,8.26,8.36,259740,0
+CLAR.US,D,20230803,000000,8.36,8.55,8.27,8.45,150051,0
+CLAR.US,D,20230804,000000,8.47,8.7,8.395,8.55,101976,0
+CLAR.US,D,20230807,000000,8.51,8.6,8.15,8.45,328053,0
+CLAR.US,D,20230808,000000,7.7,9.075,7.67,9.05,908192,0
+CLAR.US,D,20230809,000000,9.04,9.0609,8.5,8.76,274426,0
+CLAR.US,D,20230810,000000,8.83,8.88,8.54,8.62,318453,0
+CLAR.US,D,20230811,000000,8.59,9.38,8.58,9.11,797536,0
+CLAR.US,D,20230814,000000,9.03,9.03,8.29,8.31,322754,0
+CLAR.US,D,20230815,000000,8.22,8.25,7.9555,8.08,271068,0
+CLAR.US,D,20230816,000000,8.11,8.39,8.11,8.36,209306,0
+CLAR.US,D,20230817,000000,8.36,8.45,8.15,8.27,214913,0
+CLAR.US,D,20230818,000000,8.14,8.39,8.09,8.31,168106,0
+CLAR.US,D,20230821,000000,8.33,8.4,8.2,8.33,182862,0
+CLAR.US,D,20230822,000000,8.38,8.455,8.09,8.19,195532,0
+CLAR.US,D,20230823,000000,8.15,8.21,8,8,179622,0
+CLAR.US,D,20230824,000000,8,8,7.37,7.44,207288,0
+CLAR.US,D,20230825,000000,7.51,7.6298,7.41,7.45,272209,0
+CLAR.US,D,20230828,000000,7.5,7.71,7.27,7.28,198422,0
+CLAR.US,D,20230829,000000,7.37,7.37,7.14,7.21,328782,0
+CLAR.US,D,20230830,000000,7.23,7.23,6.97,7.13,287000,0
+CLAR.US,D,20230831,000000,7.15,7.36,7.06,7.19,275860,0
+CLAR.US,D,20230901,000000,7.24,7.45,7.235,7.26,140517,0
+CLAR.US,D,20230905,000000,7.2,7.2236,6.83,6.875,207995,0
+CLAR.US,D,20230906,000000,6.88,6.9,6.67,6.8,266151,0
+CLAR.US,D,20230907,000000,6.73,6.77,6.53,6.7,335006,0
+CLAR.US,D,20230908,000000,6.7,6.71,6.48,6.695,568684,0
+CLAR.US,D,20230911,000000,6.75,6.75,6.58,6.62,266025,0
+CLAR.US,D,20230912,000000,6.58,6.655,6.56,6.65,275379,0
+CLAR.US,D,20230913,000000,6.66,6.76,6.58,6.655,225268,0
+CLAR.US,D,20230914,000000,6.68,6.77,6.655,6.71,426405,0
+CLAR.US,D,20230915,000000,6.72,6.97,6.71,6.92,304665,0
+CLAR.US,D,20230918,000000,6.95,7.415,6.935,7.395,552320,0
+CLAR.US,D,20230919,000000,7.42,7.65,7.361,7.52,382238,0
+CLAR.US,D,20230920,000000,7.58,7.605,7.41,7.51,361711,0
+CLAR.US,D,20230921,000000,7.48,7.48,7.25,7.39,270491,0
+CLAR.US,D,20230922,000000,7.45,7.56,7.34,7.42,343243,0
+CLAR.US,D,20230925,000000,7.36,7.55,7.35,7.47,170602,0
+CLAR.US,D,20230926,000000,7.44,7.51,7.27,7.31,355477,0
+CLAR.US,D,20230927,000000,7.36,7.3997,7.16,7.24,180530,0
+CLAR.US,D,20230928,000000,7.24,7.25,7.1,7.24,199495,0
+CLAR.US,D,20230929,000000,7.34,7.59,7.22,7.56,194019,0
+CLAR.US,D,20231002,000000,7.54,7.54,7.1,7.26,501182,0
+CLAR.US,D,20231003,000000,7.22,7.285,7.16,7.2,171798,0
+CLAR.US,D,20231004,000000,7.22,7.27,6.945,6.96,194029,0
+CLAR.US,D,20231005,000000,6.96,6.99,6.53,6.54,291860,0
+CLAR.US,D,20231006,000000,6.51,6.52,6.25,6.29,349385,0
+CLAR.US,D,20231009,000000,6.22,6.33,6.1,6.275,244474,0
+CLAR.US,D,20231010,000000,6.37,6.639,6.23,6.3,225323,0
+CLAR.US,D,20231011,000000,6.28,6.32,6.04,6.125,184917,0
+CLAR.US,D,20231012,000000,6.15,6.15,5.43,5.64,575846,0
+CLAR.US,D,20231013,000000,5.65,5.91,5.6,5.86,317905,0
+CLAR.US,D,20231016,000000,5.91,5.988,5.78,5.86,177513,0
+CLAR.US,D,20231017,000000,5.86,6.16,5.82,6.04,190661,0
+CLAR.US,D,20231018,000000,6.03,6.03,5.66,5.67,216194,0
+CLAR.US,D,20231019,000000,5.69,5.7,5.35,5.42,382700,0
+CLAR.US,D,20231020,000000,5.44,5.47,5.32,5.365,237796,0
+CLAR.US,D,20231023,000000,5.34,5.61,5.27,5.445,296245,0
+CLAR.US,D,20231024,000000,5.49,5.7,5.47,5.49,187232,0
+CLAR.US,D,20231025,000000,5.47,5.53,5.29,5.48,170947,0
+CLAR.US,D,20231026,000000,5.48,5.855,5.38,5.74,246720,0
+CLAR.US,D,20231027,000000,5.72,5.86,5.58,5.61,145503,0
+CLAR.US,D,20231030,000000,5.62,5.77,5.54,5.71,140446,0
+CLAR.US,D,20231031,000000,5.74,5.88,5.68,5.79,127649,0
+CLAR.US,D,20231101,000000,5.76,5.82,5.6,5.76,134561,0
+CLAR.US,D,20231102,000000,5.88,5.93,5.675,5.81,294086,0
+CLAR.US,D,20231103,000000,6,6.11,5.74,6.08,454541,0
+CLAR.US,D,20231106,000000,6.09,6.09,5.82,5.83,160367,0
+CLAR.US,D,20231107,000000,5.85,6.08,5.7,5.8,284016,0
+CLAR.US,D,20231108,000000,5.72,5.88,5.11,5.12,686077,0
+CLAR.US,D,20231109,000000,5.1,5.13,4.8,4.92,491148,0
+CLAR.US,D,20231110,000000,5,5.04,4.77,5,350958,0
+CLAR.US,D,20231113,000000,4.96,5.0772,4.9,4.97,278233,0
+CLAR.US,D,20231114,000000,5.23,5.3,4.9495,5.11,647352,0
+CLAR.US,D,20231115,000000,5.12,5.27,5.05,5.08,444634,0
+CLAR.US,D,20231116,000000,5.03,5.07,4.9,5,754422,0
+CLAR.US,D,20231117,000000,5.08,5.24,4.9852,5.21,1057105,0
+CLAR.US,D,20231120,000000,5.25,5.45,5.16,5.22,512140,0
+CLAR.US,D,20231121,000000,5.18,5.4002,5.05,5.18,650018,0
+CLAR.US,D,20231122,000000,5.21,5.325,4.99,5.225,214003,0
+CLAR.US,D,20231124,000000,5.22,5.44,5.21,5.37,124434,0
+CLAR.US,D,20231127,000000,5.34,5.37,5.21,5.32,219105,0
+CLAR.US,D,20231128,000000,5.32,5.39,5.15,5.31,304611,0
+CLAR.US,D,20231129,000000,5.34,5.52,5.335,5.44,201164,0
+CLAR.US,D,20231130,000000,5.43,5.79,5.3524,5.69,906624,0
+CLAR.US,D,20231201,000000,5.68,6.285,5.63,6.27,471641,0
+CLAR.US,D,20231204,000000,6.27,6.57,6.12,6.27,375718,0
+CLAR.US,D,20231205,000000,6.29,6.29,5.95,6,213071,0
+CLAR.US,D,20231206,000000,6.08,6.33,6.07,6.24,360064,0
+CLAR.US,D,20231207,000000,6.2,6.2,6.05,6.08,190322,0
+CLAR.US,D,20231208,000000,6,6.14,5.95,6.06,184140,0
+CLAR.US,D,20231211,000000,6.1,6.11,5.71,5.78,271562,0
+CLAR.US,D,20231212,000000,5.76,5.76,5.57,5.625,213852,0
+CLAR.US,D,20231213,000000,5.77,5.89,5.55,5.86,706617,0
+CLAR.US,D,20231214,000000,5.92,6.21,5.86,6.07,1059895,0
+CLAR.US,D,20231215,000000,6.14,6.14,5.92,6.08,525788,0
+CLAR.US,D,20231218,000000,6.1,6.43,5.95,6.4,413406,0
+CLAR.US,D,20231219,000000,6.39,6.69,6.37,6.48,582636,0
+CLAR.US,D,20231220,000000,6.58,6.84,6.38,6.39,588346,0
+CLAR.US,D,20231221,000000,6.41,6.58,6.37,6.45,270778,0
+CLAR.US,D,20231222,000000,6.45,6.58,6.42,6.51,218821,0
+CLAR.US,D,20231226,000000,6.62,6.8599,6.62,6.71,270810,0
+CLAR.US,D,20231227,000000,6.74,6.79,6.585,6.78,339646,0
+CLAR.US,D,20231228,000000,6.72,6.76,6.32,6.45,373880,0
+CLAR.US,D,20231229,000000,6.46,7.02,6.35,6.895,1984853,0
+CLAR.US,D,20240102,000000,6.92,7.18,6.52,6.56,673474,0
+CLAR.US,D,20240103,000000,6.181,6.5,6.1,6.12,339134,0
+CLAR.US,D,20240104,000000,5.82,6.43,5.75,6.3,578026,0
+CLAR.US,D,20240105,000000,6.25,6.38,6.16,6.18,315595,0
+CLAR.US,D,20240108,000000,6.22,6.35,6.06,6.1,192768,0
+CLAR.US,D,20240109,000000,6.08,6.11,5.92,6.01,199195,0
+CLAR.US,D,20240110,000000,6,6.05,5.8462,5.96,165676,0
+CLAR.US,D,20240111,000000,5.95,5.95,5.7101,5.82,243138,0
+CLAR.US,D,20240112,000000,5.95,6,5.8416,5.88,154843,0
+CLAR.US,D,20240116,000000,5.81,5.86,5.62,5.76,233315,0
+CLAR.US,D,20240117,000000,5.69,5.74,5.59,5.67,172416,0
+CLAR.US,D,20240118,000000,5.74,5.75,5.59,5.73,188858,0
+CLAR.US,D,20240119,000000,5.78,5.9,5.63,5.88,140671,0
+CLAR.US,D,20240122,000000,5.92,6.34,5.91,6.33,224409,0
+CLAR.US,D,20240123,000000,6.38,6.66,6.32,6.35,272414,0
+CLAR.US,D,20240124,000000,6.47,6.6,6.335,6.39,257592,0
+CLAR.US,D,20240125,000000,6.49,6.49,6.1,6.2,206167,0
+CLAR.US,D,20240126,000000,6.28,6.38,6.15,6.19,161091,0
+CLAR.US,D,20240129,000000,6.23,6.45,6.08,6.43,237266,0
+CLAR.US,D,20240130,000000,6.41,6.41,6.1,6.2,276394,0
+CLAR.US,D,20240131,000000,6.26,6.26,5.9,5.92,311569,0
+CLAR.US,D,20240201,000000,6.09,6.12,5.85,6.06,153253,0
+CLAR.US,D,20240202,000000,5.94,6.04,5.81,5.98,141032,0
+CLAR.US,D,20240205,000000,5.88,5.97,5.7,5.82,199334,0
+CLAR.US,D,20240206,000000,5.84,6,5.82,5.98,142125,0
+CLAR.US,D,20240207,000000,5.97,5.97,5.775,5.83,223809,0
+CLAR.US,D,20240208,000000,5.87,6.215,5.85,6.05,223030,0
+CLAR.US,D,20240209,000000,6.12,6.25,6.035,6.17,123960,0
+CLAR.US,D,20240212,000000,6.14,6.37,6.14,6.27,266092,0
+CLAR.US,D,20240213,000000,6.02,6.1,5.82,5.91,244596,0
+CLAR.US,D,20240214,000000,5.98,6.1,5.92,6.08,156007,0
+CLAR.US,D,20240215,000000,6.15,6.24,6.069,6.16,316292,0
+CLAR.US,D,20240216,000000,6.09,6.09,5.915,5.99,199616,0
+CLAR.US,D,20240220,000000,5.94,5.94,5.76,5.81,469215,0
+CLAR.US,D,20240221,000000,5.8,5.9,5.71,5.88,205402,0
+CLAR.US,D,20240222,000000,5.86,5.86,5.71,5.75,265568,0
+CLAR.US,D,20240223,000000,5.73,5.81,5.62,5.8,279376,0
+CLAR.US,D,20240226,000000,5.8,5.97,5.77,5.89,227460,0
+CLAR.US,D,20240227,000000,5.93,5.93,5.68,5.75,546763,0
+CLAR.US,D,20240228,000000,5.69,5.73,5.58,5.59,286121,0
+CLAR.US,D,20240229,000000,5.73,5.83,5.63,5.76,343779,0
+CLAR.US,D,20240301,000000,5.82,5.98,5.6832,5.92,721300,0
+CLAR.US,D,20240304,000000,5.98,5.99,5.5694,5.8,345400,0
+CLAR.US,D,20240305,000000,5.8,5.925,5.55,5.57,270213,0
+CLAR.US,D,20240306,000000,5.63,5.64,5.49,5.59,254060,0
+CLAR.US,D,20240307,000000,5.6,5.64,5.25,5.27,338622,0
+CLAR.US,D,20240308,000000,5.29,6.62,5.29,6.55,1151611,0
+CLAR.US,D,20240311,000000,6.46,6.8,6.045,6.75,741654,0
+CLAR.US,D,20240312,000000,6.8,6.9,6.48,6.48,657975,0
+CLAR.US,D,20240313,000000,6.54,6.64,6.32,6.62,568793,0
+CLAR.US,D,20240314,000000,6.61,6.74,6.49,6.655,650123,0
+CLAR.US,D,20240315,000000,6.61,6.85,6.61,6.76,482534,0
+CLAR.US,D,20240318,000000,6.75,6.78,6.6,6.66,310090,0
+CLAR.US,D,20240319,000000,6.62,6.87,6.59,6.77,349285,0
+CLAR.US,D,20240320,000000,6.72,7.09,6.7,6.97,357117,0
+CLAR.US,D,20240321,000000,7.02,7.31,6.97,7.08,314093,0
+CLAR.US,D,20240322,000000,7.08,7.08,6.895,6.9,213831,0
+CLAR.US,D,20240325,000000,6.91,6.97,6.61,6.66,219776,0
+CLAR.US,D,20240326,000000,6.67,6.87,6.67,6.71,196211,0
+CLAR.US,D,20240327,000000,6.75,6.96,6.74,6.91,197913,0
+CLAR.US,D,20240328,000000,6.94,7.07,6.74,6.75,287653,0
+CLAR.US,D,20240401,000000,6.82,7.005,6.7,6.84,215325,0
+CLAR.US,D,20240402,000000,6.91,6.92,6.5,6.53,241327,0
+CLAR.US,D,20240403,000000,6.47,6.71,6.47,6.6,185126,0
+CLAR.US,D,20240404,000000,6.62,6.81,6.485,6.52,193116,0
+CLAR.US,D,20240405,000000,6.49,6.67,6.453,6.57,137410,0
+CLAR.US,D,20240408,000000,6.61,6.76,6.54,6.61,177995,0
+CLAR.US,D,20240409,000000,6.61,6.74,6.55,6.58,194136,0
+CLAR.US,D,20240410,000000,6.38,6.41,6.04,6.33,232760,0
+CLAR.US,D,20240411,000000,6.34,6.49,6.27,6.38,409541,0
+CLAR.US,D,20240412,000000,6.38,6.4,6.06,6.09,183269,0
+CLAR.US,D,20240415,000000,6.12,6.34,6.12,6.28,188537,0
+CLAR.US,D,20240416,000000,6.21,6.29,6.16,6.18,193275,0
+CLAR.US,D,20240417,000000,6.2,6.27,5.95,5.975,142739,0
+CLAR.US,D,20240418,000000,6.01,6.16,5.96,6.1,147690,0
+CLAR.US,D,20240419,000000,6.09,6.27,6.05,6.24,134696,0
+CLAR.US,D,20240422,000000,6.25,6.27,6.05,6.07,114333,0
+CLAR.US,D,20240423,000000,6.01,6.25,6.01,6.15,99709,0
+CLAR.US,D,20240424,000000,6.14,6.32,6.14,6.3,112753,0
+CLAR.US,D,20240425,000000,6.21,6.21,6.06,6.07,141437,0
+CLAR.US,D,20240426,000000,6.09,6.31,6.07,6.28,102373,0
+CLAR.US,D,20240429,000000,6.28,6.5,6.18,6.45,128838,0
+CLAR.US,D,20240430,000000,6.37,6.38,6.235,6.33,167865,0
+CLAR.US,D,20240501,000000,6.37,6.515,6.325,6.35,147428,0
+CLAR.US,D,20240502,000000,6.4,6.42,6.11,6.16,208445,0
+CLAR.US,D,20240503,000000,6.35,7.55,6.35,7.31,596405,0
+CLAR.US,D,20240506,000000,7.31,7.31,6.95,7.01,320347,0
+CLAR.US,D,20240507,000000,7.01,7.06,6.76,6.77,303523,0
+CLAR.US,D,20240508,000000,6.72,6.96,6.62,6.83,207258,0
+CLAR.US,D,20240509,000000,6.83,6.9,6.79,6.84,142948,0
+CLAR.US,D,20240510,000000,6.86,6.9,6.725,6.77,165279,0
+CLAR.US,D,20240513,000000,6.78,6.885,6.7401,6.79,152110,0
+CLAR.US,D,20240514,000000,6.92,7.24,6.86,7,250770,0
+CLAR.US,D,20240515,000000,7.04,7.11,6.97,6.98,143355,0
+CLAR.US,D,20240516,000000,6.97,7,6.7,6.75,239239,0
+CLAR.US,D,20240517,000000,6.79,7.12,6.63,6.93,360756,0
+CLAR.US,D,20240520,000000,6.93,7.01,6.87,6.93,183437,0
+CLAR.US,D,20240521,000000,6.9,6.905,6.64,6.81,104759,0
+CLAR.US,D,20240522,000000,6.77,6.81,6.69,6.7,129309,0
+CLAR.US,D,20240523,000000,6.76,6.76,6.6074,6.69,192754,0
+CLAR.US,D,20240524,000000,6.74,6.805,6.655,6.77,105378,0
+CLAR.US,D,20240528,000000,6.85,6.97,6.79,6.91,122875,0
+CLAR.US,D,20240529,000000,6.8,6.9,6.74,6.74,105540,0
+CLAR.US,D,20240530,000000,6.83,6.93,6.79,6.81,116319,0
+CLAR.US,D,20240531,000000,6.83,7.05,6.83,7,176713,0
+CLAR.US,D,20240603,000000,7,7.13,6.67,6.69,222684,0
+CLAR.US,D,20240604,000000,6.68,6.755,6.59,6.68,135552,0
+CLAR.US,D,20240605,000000,6.68,6.88,6.59,6.84,118069,0
+CLAR.US,D,20240606,000000,6.81,6.89,6.77,6.86,101779,0
+CLAR.US,D,20240607,000000,6.74,6.76,6.62,6.67,137156,0
+CLAR.US,D,20240610,000000,6.64,6.75,6.5573,6.65,92603,0
+CLAR.US,D,20240611,000000,6.61,6.808,6.55,6.78,120520,0
+CLAR.US,D,20240612,000000,6.96,7.07,6.87,6.89,107040,0
+CLAR.US,D,20240613,000000,6.86,6.93,6.65,6.72,117331,0
+CLAR.US,D,20240614,000000,6.64,6.72,6.52,6.56,86611,0
+CLAR.US,D,20240617,000000,6.5,6.55,6.38,6.52,110932,0
+CLAR.US,D,20240618,000000,6.54,6.54,6.37,6.4,113187,0
+CLAR.US,D,20240620,000000,6.39,6.55,6.26,6.45,252343,0
+CLAR.US,D,20240621,000000,6.49,6.62,6.4,6.59,225363,0
+CLAR.US,D,20240624,000000,6.63,6.67,6.51,6.57,100034,0
+CLAR.US,D,20240625,000000,6.56,6.6,6.39,6.43,103636,0
+CLAR.US,D,20240626,000000,6.38,6.62,6.38,6.6,137363,0
+CLAR.US,D,20240627,000000,6.59,6.68,6.46,6.54,169776,0
+CLAR.US,D,20240628,000000,6.63,6.8,6.58,6.73,458631,0
+CLAR.US,D,20240701,000000,6.75,6.825,6.27,6.28,123580,0
+CLAR.US,D,20240702,000000,6.25,6.37,6.22,6.35,114800,0
+CLAR.US,D,20240703,000000,6.39,6.45,6.3139,6.36,66852,0
+CLAR.US,D,20240705,000000,6.35,6.35,6.07,6.13,224299,0
+CLAR.US,D,20240708,000000,6.17,6.264,6.15,6.17,95588,0
+CLAR.US,D,20240709,000000,6.18,6.18,5.96,6,123505,0
+CLAR.US,D,20240710,000000,6.1,6.1,5.82,5.82,265232,0
+CLAR.US,D,20240711,000000,5.92,6.12,5.9001,6.03,269391,0
+CLAR.US,D,20240712,000000,6.05,6.26,6.05,6.1,334456,0
+CLAR.US,D,20240715,000000,6.19,6.3,6.18,6.2,264721,0
+CLAR.US,D,20240716,000000,6.29,6.37,6.2,6.34,337785,0
+CLAR.US,D,20240717,000000,6.3,6.475,6.255,6.38,312208,0
+CLAR.US,D,20240718,000000,6.37,6.545,6.115,6.14,127167,0
+CLAR.US,D,20240719,000000,6.16,6.24,5.87,5.89,179065,0
+CLAR.US,D,20240722,000000,5.89,6.2,5.88,6.16,471941,0
+CLAR.US,D,20240723,000000,6.1,6.39,6.02,6.28,352676,0
+CLAR.US,D,20240724,000000,6.25,6.27,5.97,5.98,141190,0
+CLAR.US,D,20240725,000000,5.98,6.19,5.97,6.05,198605,0
+CLAR.US,D,20240726,000000,6.17,6.3786,6.03,6.11,318649,0
+CLAR.US,D,20240729,000000,6.09,6.17,5.95,5.95,237325,0
+CLAR.US,D,20240730,000000,6,6.05,5.92,5.95,189237,0
+CLAR.US,D,20240731,000000,5.98,6.32,5.93,6.04,602101,0
+CLAR.US,D,20240801,000000,6.02,6.1,5.605,5.77,281207,0
+CLAR.US,D,20240802,000000,5.12,5.26,4.79,4.97,1177954,0
+CLAR.US,D,20240805,000000,4.77,4.85,4.62,4.67,447032,0
+CLAR.US,D,20240806,000000,4.83,4.83,4.48,4.48,470658,0
+CLAR.US,D,20240807,000000,4.52,4.64,4.35,4.39,294005,0
+CLAR.US,D,20240808,000000,4.42,4.53,4.39,4.46,325184,0
+CLAR.US,D,20240809,000000,4.58,4.67,4.5,4.55,346923,0
+CLAR.US,D,20240812,000000,4.53,4.5412,4.38,4.39,255201,0
+CLAR.US,D,20240813,000000,4.42,4.54,4.36,4.39,190509,0
+CLAR.US,D,20240814,000000,4.42,4.49,4.28,4.31,252211,0
+CLAR.US,D,20240815,000000,4.39,4.54,4.39,4.46,215227,0
+CLAR.US,D,20240816,000000,4.46,4.51,4.44,4.46,140976,0
+CLAR.US,D,20240819,000000,4.51,4.535,4.465,4.47,163112,0
+CLAR.US,D,20240820,000000,4.49,4.505,4.3898,4.48,160383,0
+CLAR.US,D,20240821,000000,4.52,4.585,4.48,4.57,97277,0
+CLAR.US,D,20240822,000000,4.6,4.675,4.54,4.59,193525,0
+CLAR.US,D,20240823,000000,4.61,4.725,4.5,4.6,734083,0
+CLAR.US,D,20240826,000000,4.65,4.86,4.395,4.44,626736,0
+CLAR.US,D,20240827,000000,4.37,4.415,4.2612,4.32,618466,0
+CLAR.US,D,20240828,000000,4.31,4.38,4.19,4.25,2164973,0
+CLAR.US,D,20240829,000000,4.3,4.33,4.215,4.3,361782,0
+CLAR.US,D,20240830,000000,4.3,4.405,4.23,4.31,260660,0
+CLAR.US,D,20240903,000000,4.29,4.29,4.09,4.1,344158,0
+CLAR.US,D,20240904,000000,4.08,4.21,4.08,4.15,308165,0
+CLAR.US,D,20240905,000000,4.15,4.2499,4.125,4.15,441531,0
+CLAR.US,D,20240906,000000,4.16,4.225,4.07,4.07,628734,0
+CLAR.US,D,20240909,000000,4.15,4.1886,3.98,4,650948,0
+CLAR.US,D,20240910,000000,4,4.06,3.89,4.04,792711,0
+CLAR.US,D,20240911,000000,4.288,4.36,4,4.27,1590861,0
+CLAR.US,D,20240912,000000,4.3,4.555,4.3,4.45,538731,0
+CLAR.US,D,20240913,000000,4.49,4.5888,4.46,4.5,490162,0
+CLAR.US,D,20240916,000000,4.55,4.6099,4.38,4.51,298352,0
+CLAR.US,D,20240917,000000,4.55,4.69,4.55,4.65,433343,0
+CLAR.US,D,20240918,000000,4.6,4.82,4.6,4.66,399549,0
+CLAR.US,D,20240919,000000,4.77,4.82,4.695,4.73,249714,0
+CLAR.US,D,20240920,000000,4.68,4.76,4.65,4.67,410850,0
+CLAR.US,D,20240923,000000,4.68,4.69,4.56,4.59,300171,0
+CLAR.US,D,20240924,000000,4.63,4.71,4.57,4.64,214970,0
+CLAR.US,D,20240925,000000,4.64,4.64,4.4,4.41,133853,0
+CLAR.US,D,20240926,000000,4.48,4.57,4.43,4.49,264944,0
+CLAR.US,D,20240927,000000,4.55,4.715,4.55,4.62,221347,0
+CLAR.US,D,20240930,000000,4.63,4.68,4.49,4.5,303096,0
+CLAR.US,D,20241001,000000,4.51,4.535,4.16,4.32,701838,0
+CLAR.US,D,20241002,000000,4.3,4.365,4.26,4.35,178898,0
+CLAR.US,D,20241003,000000,4.31,4.31,4.2201,4.27,132004,0
+CLAR.US,D,20241004,000000,4.32,4.39,4.3,4.38,120404,0
+CLAR.US,D,20241007,000000,4.37,4.39,4.29,4.39,233513,0
+CLAR.US,D,20241008,000000,4.41,4.435,4.345,4.42,162461,0
+CLAR.US,D,20241009,000000,4.44,4.55,4.4,4.49,103886,0
+CLAR.US,D,20241010,000000,4.46,4.491,4.39,4.47,140740,0
+CLAR.US,D,20241011,000000,4.47,4.49,4.35,4.39,300481,0
+CLAR.US,D,20241014,000000,4.4,4.46,4.32,4.44,146713,0
+CLAR.US,D,20241015,000000,4.44,4.58,4.41,4.48,188386,0
+CLAR.US,D,20241016,000000,4.5,4.57,4.48,4.5,129905,0
+CLAR.US,D,20241017,000000,4.54,4.54,4.37,4.45,117671,0
+CLAR.US,D,20241018,000000,4.35,4.46,4.34,4.39,198148,0
+CLAR.US,D,20241021,000000,4.38,4.45,4.27,4.29,139391,0
+CLAR.US,D,20241022,000000,4.28,4.32,4.2,4.24,112071,0
+CLAR.US,D,20241023,000000,4.23,4.235,4.075,4.1,326459,0
+CLAR.US,D,20241024,000000,4.11,4.14,4.07,4.09,155219,0
+CLAR.US,D,20241025,000000,4.12,4.265,4.04,4.05,154913,0
+CLAR.US,D,20241028,000000,4.23,4.23,4.09,4.11,118492,0
+CLAR.US,D,20241029,000000,4.1,4.185,4.055,4.17,156218,0
+CLAR.US,D,20241030,000000,4.2,4.28,4.17,4.2,196299,0
+CLAR.US,D,20241031,000000,4.21,4.26,4.175,4.21,213398,0
+CLAR.US,D,20241101,000000,4.25,4.46,4.21,4.46,213590,0
+CLAR.US,D,20241104,000000,4.48,4.6482,4.41,4.44,289427,0
+CLAR.US,D,20241105,000000,4.45,4.65,4.385,4.65,208886,0
+CLAR.US,D,20241106,000000,4.88,4.93,4.69,4.83,365554,0
+CLAR.US,D,20241107,000000,4.87,4.94,4.745,4.75,277119,0
+CLAR.US,D,20241108,000000,4.08,4.54,4.08,4.41,704221,0
+CLAR.US,D,20241111,000000,4.41,4.52,4.4,4.44,205842,0
+CLAR.US,D,20241112,000000,4.49,4.4999,4.335,4.4,286823,0
+CLAR.US,D,20241113,000000,4.43,4.5,4.375,4.4,273817,0
+CLAR.US,D,20241114,000000,4.44,4.46,4.29,4.3,240448,0
+CLAR.US,D,20241115,000000,4.43,4.67,4.33,4.48,407034,0
+CLAR.US,D,20241118,000000,4.48,4.485,4.21,4.21,332154,0
+CLAR.US,D,20241119,000000,4.17,4.29,4.09,4.26,290854,0
+CLAR.US,D,20241120,000000,4.23,4.32,4.205,4.28,177681,0
+CLAR.US,D,20241121,000000,4.28,4.385,4.2,4.38,238899,0
+CLAR.US,D,20241122,000000,4.38,4.58,4.38,4.51,189679,0
+CLAR.US,D,20241125,000000,4.55,4.725,4.55,4.63,200172,0
+CLAR.US,D,20241126,000000,4.63,4.67,4.42,4.49,236648,0
+CLAR.US,D,20241127,000000,4.51,4.62,4.4936,4.62,130787,0
+CLAR.US,D,20241129,000000,4.64,4.69,4.54,4.54,102432,0
+CLAR.US,D,20241202,000000,4.56,4.65,4.545,4.59,199363,0
+CLAR.US,D,20241203,000000,4.6,4.63,4.5,4.56,174612,0
+CLAR.US,D,20241204,000000,4.58,4.625,4.55,4.57,128714,0
+CLAR.US,D,20241205,000000,4.59,4.68,4.5299,4.63,161029,0
+CLAR.US,D,20241206,000000,4.66,4.81,4.66,4.69,109085,0
+CLAR.US,D,20241209,000000,4.76,5.29,4.76,5.18,403801,0
+CLAR.US,D,20241210,000000,5.18,5.205,4.89,4.89,433107,0
+CLAR.US,D,20241211,000000,5,5.17,4.91,5.07,258886,0
+CLAR.US,D,20241212,000000,5.06,5.1,4.885,4.97,178145,0
+CLAR.US,D,20241213,000000,5.04,5.05,4.9,5.03,156917,0
+CLAR.US,D,20241216,000000,4.95,5.02,4.86,4.875,440308,0
+CLAR.US,D,20241217,000000,4.83,5.03,4.805,4.905,455130,0
+CLAR.US,D,20241218,000000,4.93,5.01,4.48,4.51,286601,0
+CLAR.US,D,20241219,000000,4.6,4.635,4.365,4.37,293373,0
+CLAR.US,D,20241220,000000,4.31,4.635,4.3,4.56,256877,0
+CLAR.US,D,20241223,000000,4.55,4.57,4.38,4.44,270597,0
+CLAR.US,D,20241224,000000,4.45,4.46,4.37,4.44,76330,0
+CLAR.US,D,20241226,000000,4.43,4.61,4.4,4.59,184022,0
+CLAR.US,D,20241227,000000,4.59,4.64,4.425,4.54,191807,0
+CLAR.US,D,20241230,000000,4.52,4.54,4.36,4.47,176480,0
+CLAR.US,D,20241231,000000,4.45,4.71,4.45,4.51,143283,0
+CLAR.US,D,20250102,000000,4.59,4.65,4.515,4.57,175177,0
+CLAR.US,D,20250103,000000,4.61,4.695,4.56,4.65,134275,0
+CLAR.US,D,20250106,000000,4.69,4.78,4.56,4.57,118574,0
+CLAR.US,D,20250107,000000,4.59,4.64,4.47,4.55,108345,0
+CLAR.US,D,20250108,000000,4.53,4.53,4.4299,4.46,195142,0
+CLAR.US,D,20250110,000000,4.39,4.475,4.315,4.4,128662,0
+CLAR.US,D,20250113,000000,4.36,4.43,4.298,4.41,103903,0
+CLAR.US,D,20250114,000000,4.45,4.53,4.355,4.44,135642,0
+CLAR.US,D,20250115,000000,4.57,4.65,4.43,4.55,79286,0
+CLAR.US,D,20250116,000000,4.58,4.595,4.5,4.57,89864,0
+CLAR.US,D,20250117,000000,4.61,4.645,4.555,4.61,97564,0
+CLAR.US,D,20250121,000000,4.65,4.795,4.6329,4.78,108561,0
+CLAR.US,D,20250122,000000,4.76,4.86,4.695,4.81,270033,0
+CLAR.US,D,20250123,000000,4.75,4.9,4.685,4.85,138416,0
+CLAR.US,D,20250124,000000,4.82,4.86,4.76,4.78,132551,0
+CLAR.US,D,20250127,000000,4.78,5.03,4.78,4.81,161812,0
+CLAR.US,D,20250128,000000,4.8,4.8599,4.655,4.72,83022,0
+CLAR.US,D,20250129,000000,4.72,4.88,4.72,4.87,71742,0
+CLAR.US,D,20250130,000000,4.95,5.08,4.8704,5,168948,0
+CLAR.US,D,20250131,000000,5,5,4.79,4.86,120252,0
+CLAR.US,D,20250203,000000,4.7,4.748,4.53,4.58,132549,0
+CLAR.US,D,20250204,000000,4.6,4.86,4.57,4.84,222195,0
+CLAR.US,D,20250205,000000,4.85,4.88,4.65,4.78,150606,0
+CLAR.US,D,20250206,000000,4.8,4.9,4.785,4.79,84039,0
+CLAR.US,D,20250207,000000,4.79,4.8,4.67,4.74,121718,0
+CLAR.US,D,20250210,000000,4.77,4.79,4.64,4.73,91218,0
+CLAR.US,D,20250211,000000,4.69,4.93,4.69,4.79,97090,0
+CLAR.US,D,20250212,000000,4.71,4.805,4.69,4.74,119488,0
+CLAR.US,D,20250213,000000,4.77,5,4.75,4.99,220659,0
+CLAR.US,D,20250214,000000,4.98,4.98,4.81,4.85,43517,0
+CLAR.US,D,20250218,000000,4.85,4.93,4.8,4.9,72945,0
+CLAR.US,D,20250219,000000,4.85,4.9401,4.82,4.91,90730,0
+CLAR.US,D,20250220,000000,4.9,4.9,4.79,4.8,47896,0
+CLAR.US,D,20250221,000000,4.87,4.87,4.75,4.75,112471,0
+CLAR.US,D,20250224,000000,4.8,4.8,4.69,4.73,129534,0
+CLAR.US,D,20250225,000000,4.76,4.7998,4.72,4.72,93104,0
+CLAR.US,D,20250226,000000,4.73,4.7487,4.6001,4.7,117100,0
+CLAR.US,D,20250227,000000,4.69,4.69,4.53,4.54,99127,0
+CLAR.US,D,20250228,000000,4.54,4.69,4.498,4.6,125349,0
+CLAR.US,D,20250303,000000,4.62,4.66,4.425,4.44,157091,0
+CLAR.US,D,20250304,000000,4.4,4.475,4.3,4.39,161979,0
+CLAR.US,D,20250305,000000,4.43,4.5,4.268,4.3,222159,0
+CLAR.US,D,20250306,000000,4.25,4.38,4.225,4.26,232931,0
+CLAR.US,D,20250307,000000,4.23,4.45,4.01,4.43,305436,0
+CLAR.US,D,20250310,000000,4.36,4.42,3.99,4.02,192451,0
+CLAR.US,D,20250311,000000,4.1,4.165,3.935,4.11,231929,0
+CLAR.US,D,20250312,000000,3.96,4.14,3.93,3.96,151952,0
+CLAR.US,D,20250313,000000,3.97,4.11,3.8566,4.06,270707,0
+CLAR.US,D,20250314,000000,4.15,4.1599,4.0102,4.04,86092,0
+CLAR.US,D,20250317,000000,3.94,4.06,3.9201,4.04,205410,0
+CLAR.US,D,20250318,000000,4.04,4.04,3.9348,4.01,161033,0
+CLAR.US,D,20250319,000000,4.05,4.11,3.999,4.01,101921,0
+CLAR.US,D,20250320,000000,3.97,4,3.91,3.95,144828,0
+CLAR.US,D,20250321,000000,3.9,3.94,3.87,3.89,252447,0
+CLAR.US,D,20250324,000000,3.95,4.01,3.905,4,126088,0
+CLAR.US,D,20250325,000000,4,4.035,3.95,3.96,74633,0
+CLAR.US,D,20250326,000000,3.96,3.96,3.87,3.92,87689,0
+CLAR.US,D,20250327,000000,3.93,4.0193,3.897,3.97,51994,0
+CLAR.US,D,20250328,000000,3.97,3.97,3.81,3.83,102798,0
+CLAR.US,D,20250331,000000,3.79,3.83,3.74,3.75,90322,0
+CLAR.US,D,20250401,000000,3.75,3.82,3.72,3.76,136517,0
+CLAR.US,D,20250402,000000,3.7,3.83,3.69,3.83,79378,0
+CLAR.US,D,20250403,000000,3.64,3.64,3.47,3.59,306528,0
+CLAR.US,D,20250404,000000,3.45,3.63,3.37,3.61,247101,0
+CLAR.US,D,20250407,000000,3.49,3.72,3.41,3.53,570048,0
+CLAR.US,D,20250408,000000,3.66,3.75,3.37,3.42,485879,0
+CLAR.US,D,20250409,000000,3.41,3.71,3.25,3.61,276666,0
+CLAR.US,D,20250410,000000,3.51,3.58,3.32,3.41,168465,0
+CLAR.US,D,20250411,000000,3.43,3.47,3.245,3.44,143792,0
+CLAR.US,D,20250414,000000,3.49,3.5,3.305,3.47,205020,0
+CLAR.US,D,20250415,000000,3.48,3.56,3.36,3.37,234205,0
+CLAR.US,D,20250416,000000,3.38,3.4653,3.25,3.3,236981,0
+CLAR.US,D,20250417,000000,3.29,3.35,3.25,3.26,231352,0
+CLAR.US,D,20250421,000000,3.25,3.325,3.18,3.32,295942,0
+CLAR.US,D,20250422,000000,3.32,3.425,3.3,3.35,192452,0
+CLAR.US,D,20250423,000000,3.47,3.65,3.39,3.42,205487,0
+CLAR.US,D,20250424,000000,3.4,3.475,3.39,3.43,195288,0
+CLAR.US,D,20250425,000000,3.4,3.4965,3.37,3.38,231522,0
+CLAR.US,D,20250428,000000,3.39,3.4,3.23,3.28,271429,0
+CLAR.US,D,20250429,000000,3.27,3.35,3.23,3.33,242789,0
+CLAR.US,D,20250430,000000,3.29,3.349,3.23,3.29,269243,0
+CLAR.US,D,20250501,000000,3.3,3.36,3.27,3.3,113433,0
+CLAR.US,D,20250502,000000,3.32,3.385,3.255,3.35,158196,0
+CLAR.US,D,20250505,000000,3.32,3.3898,3.3,3.31,122861,0
+CLAR.US,D,20250506,000000,3.28,3.33,3.23,3.27,110636,0
+CLAR.US,D,20250507,000000,3.27,3.42,3.27,3.41,96944,0
+CLAR.US,D,20250508,000000,3.45,3.55,3.445,3.5,128139,0
+CLAR.US,D,20250509,000000,3.5,3.5,3.13,3.225,241387,0
+CLAR.US,D,20250512,000000,3.45,3.5313,3.225,3.315,221866,0
+CLAR.US,D,20250513,000000,3.36,3.505,3.31,3.39,193554,0
+CLAR.US,D,20250514,000000,3.36,3.39,3.16,3.23,178940,0
+CLAR.US,D,20250515,000000,3.25,3.25,3.1702,3.2,104802,0
+CLAR.US,D,20250516,000000,3.2,3.3,3.16,3.27,152862,0
+CLAR.US,D,20250519,000000,3.19,3.19,3.13,3.15,165034,0
+CLAR.US,D,20250520,000000,3.16,3.235,3.11,3.14,180598,0
+CLAR.US,D,20250521,000000,3.09,3.15,3.02,3.08,176924,0
+CLAR.US,D,20250522,000000,3.07,3.18,3.02,3.17,135548,0
+CLAR.US,D,20250523,000000,3.1,3.17,3.0601,3.12,120215,0
+CLAR.US,D,20250527,000000,3.16,3.17,3.08,3.09,131379,0
+CLAR.US,D,20250528,000000,3.11,3.17,3.05,3.1,176522,0
+CLAR.US,D,20250529,000000,3.1,3.21,3.08,3.21,172791,0
+CLAR.US,D,20250530,000000,3.19,3.24,3.12,3.18,262577,0
+CLAR.US,D,20250602,000000,3.21,3.29,3.13,3.14,151322,0
+CLAR.US,D,20250603,000000,3.2,3.36,3.105,3.335,131154,0
+CLAR.US,D,20250604,000000,3.34,3.437,3.33,3.39,109184,0
+CLAR.US,D,20250605,000000,3.41,3.44,3.36,3.37,87456,0
+CLAR.US,D,20250606,000000,3.41,3.48,3.36,3.38,148283,0
+CLAR.US,D,20250609,000000,3.41,3.535,3.3894,3.51,107547,0
+CLAR.US,D,20250610,000000,3.52,3.58,3.48,3.53,72516,0
+CLAR.US,D,20250611,000000,3.57,3.6,3.495,3.5,55825,0
+CLAR.US,D,20250612,000000,3.5,3.6,3.445,3.58,71581,0
+CLAR.US,D,20250613,000000,3.51,3.57,3.49,3.55,120046,0
+CLAR.US,D,20250616,000000,3.59,3.593,3.5345,3.55,70734,0
+CLAR.US,D,20250617,000000,3.52,3.54,3.45,3.51,109691,0
+CLAR.US,D,20250618,000000,3.51,3.56,3.5,3.52,104066,0
+CLAR.US,D,20250620,000000,3.56,3.56,3.48,3.51,124001,0
+CLAR.US,D,20250623,000000,3.49,3.54,3.37,3.53,205679,0
+CLAR.US,D,20250624,000000,3.53,3.54,3.5,3.54,307942,0
+CLAR.US,D,20250625,000000,3.65,3.68,3.52,3.54,152558,0
+CLAR.US,D,20250626,000000,3.56,3.57,3.505,3.535,117586,0
+CLAR.US,D,20250627,000000,3.55,3.62,3.53,3.58,255132,0
+CLAR.US,D,20250630,000000,3.57,3.59,3.465,3.47,140458,0
+CLAR.US,D,20250701,000000,3.45,3.5501,3.45,3.51,644489,0
+CLAR.US,D,20250702,000000,3.53,3.67,3.53,3.66,644547,0
+CLAR.US,D,20250703,000000,3.66,3.68,3.58,3.65,152154,0
+CLAR.US,D,20250707,000000,3.63,3.65,3.52,3.6,193648,0
+CLAR.US,D,20250708,000000,3.6,3.645,3.56,3.57,103835,0
+CLAR.US,D,20250709,000000,3.57,3.62,3.515,3.62,191370,0
+CLAR.US,D,20250710,000000,3.59,3.71,3.59,3.68,97504,0
+CLAR.US,D,20250711,000000,3.65,3.65,3.59,3.64,79176,0
+CLAR.US,D,20250714,000000,3.6,3.6,3.56,3.59,93322,0
+CLAR.US,D,20250715,000000,3.59,3.6064,3.54,3.55,106017,0
+CLAR.US,D,20250716,000000,3.59,3.645,3.49,3.54,102077,0
+CLAR.US,D,20250717,000000,3.56,3.585,3.525,3.56,74653,0
+CLAR.US,D,20250718,000000,3.6,3.61,3.545,3.59,88150,0
+CLAR.US,D,20250721,000000,3.6,3.725,3.6,3.69,131764,0
+CLAR.US,D,20250722,000000,3.72,3.905,3.72,3.87,141433,0
+CLAR.US,D,20250723,000000,3.89,4,3.885,3.99,100181,0
+CLAR.US,D,20250724,000000,3.98,3.98,3.8135,3.82,73038,0
+CLAR.US,D,20250725,000000,3.87,3.93,3.8,3.93,55246,0
+CLAR.US,D,20250728,000000,3.95,3.95,3.84,3.88,71370,0
+CLAR.US,D,20250729,000000,3.89,3.89,3.785,3.79,56324,0
+CLAR.US,D,20250730,000000,3.82,3.82,3.6599,3.73,110001,0
+CLAR.US,D,20250731,000000,3.69,3.775,3.545,3.6,142071,0
+CLAR.US,D,20250801,000000,3.5,3.5,3.045,3.16,556365,0
+CLAR.US,D,20250804,000000,3.16,3.295,3.1,3.25,346512,0
+CLAR.US,D,20250805,000000,3.26,3.28,3.19,3.23,933716,0
+CLAR.US,D,20250806,000000,3.22,3.285,3.135,3.15,865526,0
+CLAR.US,D,20250807,000000,3.15,3.2,3.09,3.13,396460,0
+CLAR.US,D,20250808,000000,3.25,3.46,3.25,3.45,329780,0
+CLAR.US,D,20250811,000000,3.47,3.48,3.17,3.21,201242,0
+CLAR.US,D,20250812,000000,3.25,3.295,3.165,3.17,259250,0
+CLAR.US,D,20250813,000000,3.2,3.545,3.19,3.51,220169,0
+CLAR.US,D,20250814,000000,3.45,3.455,3.34,3.39,117756,0
+CLAR.US,D,20250815,000000,3.42,3.45,3.37,3.39,66893,0
+CLAR.US,D,20250818,000000,3.46,3.525,3.39,3.49,108579,0
+CLAR.US,D,20250819,000000,3.46,3.59,3.45,3.49,76134,0
+CLAR.US,D,20250820,000000,3.48,3.53,3.33,3.49,82499,0
+CLAR.US,D,20250821,000000,3.46,3.51,3.3901,3.5,69076,0
+CLAR.US,D,20250822,000000,3.55,3.74,3.4989,3.73,198312,0
+CLAR.US,D,20250825,000000,3.71,3.78,3.67,3.77,100606,0
+CLAR.US,D,20250826,000000,3.77,3.85,3.72,3.74,98695,0
+CLAR.US,D,20250827,000000,3.74,3.8,3.65,3.69,60991,0
+CLAR.US,D,20250828,000000,3.69,3.69,3.55,3.63,95308,0
+CLAR.US,D,20250829,000000,3.63,3.65,3.6,3.63,56833,0
+CLAR.US,D,20250902,000000,3.55,3.57,3.48,3.5,88671,0
+CLAR.US,D,20250903,000000,3.48,3.54,3.46,3.48,107899,0
+CLAR.US,D,20250904,000000,3.49,3.64,3.45,3.63,68174,0
+CLAR.US,D,20250905,000000,3.67,3.7028,3.61,3.66,93013,0
+CLAR.US,D,20250908,000000,3.69,3.92,3.63,3.91,116154,0
+CLAR.US,D,20250909,000000,3.88,4.03,3.8114,4,144779,0
+CLAR.US,D,20250910,000000,3.99,4.0193,3.85,3.89,105829,0
+CLAR.US,D,20250911,000000,3.88,3.975,3.88,3.92,78328,0
+CLAR.US,D,20250912,000000,3.92,3.94,3.8,3.82,43273,0
+CLAR.US,D,20250915,000000,3.82,3.85,3.795,3.83,95203,0
+CLAR.US,D,20250916,000000,3.81,3.87,3.81,3.84,59329,0
+CLAR.US,D,20250917,000000,3.88,3.95,3.75,3.76,70733,0
+CLAR.US,D,20250918,000000,3.81,3.9065,3.7501,3.88,68206,0
+CLAR.US,D,20250919,000000,3.87,3.9,3.695,3.7,191571,0
+CLAR.US,D,20250922,000000,3.71,3.7799,3.7,3.74,90394,0
+CLAR.US,D,20250923,000000,3.72,3.765,3.57,3.59,211606,0
+CLAR.US,D,20250924,000000,3.6,3.72,3.6,3.71,80662,0
+CLAR.US,D,20250925,000000,3.69,3.73,3.665,3.7,127708,0
+CLAR.US,D,20250926,000000,3.71,3.8,3.6,3.63,84342,0
+CLAR.US,D,20250929,000000,3.66,3.66,3.53,3.55,81542,0
+CLAR.US,D,20250930,000000,3.55,3.635,3.43,3.5,119887,0
+CLAR.US,D,20251001,000000,3.49,3.61,3.46,3.48,111517,0
+CLAR.US,D,20251002,000000,3.49,3.5,3.36,3.42,102042,0
+CLAR.US,D,20251003,000000,3.49,3.5,3.35,3.43,108172,0
+CLAR.US,D,20251006,000000,3.44,3.4684,3.34,3.36,142863,0
+CLAR.US,D,20251007,000000,3.35,3.418,3.25,3.275,167487,0
+CLAR.US,D,20251008,000000,3.28,3.445,3.2701,3.35,122987,0
+CLAR.US,D,20251009,000000,3.34,3.41,3.2601,3.38,80766,0
+CLAR.US,D,20251010,000000,3.37,3.43,3.21,3.21,206052,0
+CLAR.US,D,20251013,000000,3.27,3.27,3.2,3.21,146076,0
+CLAR.US,D,20251014,000000,3.2,3.39,3.2,3.3,138301,0
+CLAR.US,D,20251015,000000,3.32,3.34,3.21,3.31,152243,0
+CLAR.US,D,20251016,000000,3.32,3.4393,3.21,3.34,164764,0
+CLAR.US,D,20251017,000000,3.3,3.33,3.26,3.29,54211,0
+CLAR.US,D,20251020,000000,3.33,3.35,3.12,3.18,499497,0
+CLAR.US,D,20251021,000000,3.21,3.37,3.08,3.32,403441,0
+CLAR.US,D,20251022,000000,3.34,3.46,3.33,3.39,155483,0
+CLAR.US,D,20251023,000000,3.38,3.44,3.35,3.39,48697,0
+CLAR.US,D,20251024,000000,3.48,3.515,3.385,3.5,144479,0
+CLAR.US,D,20251027,000000,3.55,3.55,3.34,3.36,98604,0
+CLAR.US,D,20251028,000000,3.34,3.39,3.3,3.38,102553,0
+CLAR.US,D,20251029,000000,3.36,3.485,3.35,3.41,127338,0
+CLAR.US,D,20251030,000000,3.37,3.55,3.35,3.5,173309,0
+CLAR.US,D,20251031,000000,3.46,3.48,3.34,3.34,215323,0
+CLAR.US,D,20251103,000000,3.34,3.45,3.28,3.35,109074,0
+CLAR.US,D,20251104,000000,3.31,3.34,3.29,3.3,65088,0
+CLAR.US,D,20251105,000000,3.33,3.49,3.31,3.43,174913,0
+CLAR.US,D,20251106,000000,3.42,3.46,3.24,3.25,201402,0
+CLAR.US,D,20251107,000000,3.55,3.75,3.4218,3.67,243009,0
+CLAR.US,D,20251110,000000,3.72,3.72,3.6,3.6,113306,0
+CLAR.US,D,20251111,000000,3.59,3.67,3.56,3.57,102222,0
+CLAR.US,D,20251112,000000,3.56,3.6499,3.44,3.45,126878,0
+CLAR.US,D,20251113,000000,3.43,3.49,3.33,3.35,187002,0
+CLAR.US,D,20251114,000000,3.33,3.39,3.3,3.39,94435,0
+CLAR.US,D,20251117,000000,3.34,3.365,3.26,3.27,115500,0
+CLAR.US,D,20251118,000000,3.28,3.39,3.22,3.35,135795,0
+CLAR.US,D,20251119,000000,3.34,3.405,3.28,3.28,149176,0
+CLAR.US,D,20251120,000000,3.33,3.43,3.29,3.35,335336,0
+CLAR.US,D,20251121,000000,3.35,3.46,3.3302,3.36,117422,0
+CLAR.US,D,20251124,000000,3.35,3.44,3.35,3.39,92905,0
+CLAR.US,D,20251125,000000,3.41,3.55,3.38,3.54,78857,0
+CLAR.US,D,20251126,000000,3.52,3.6,3.51,3.58,88368,0
+CLAR.US,D,20251128,000000,3.58,3.62,3.495,3.58,41616,0
+CLAR.US,D,20251201,000000,3.54,3.63,3.53,3.54,66192,0
+CLAR.US,D,20251202,000000,3.53,3.63,3.495,3.57,116609,0
+CLAR.US,D,20251203,000000,3.58,3.71,3.496,3.7,97511,0
+CLAR.US,D,20251204,000000,3.68,3.68,3.51,3.56,149360,0
+CLAR.US,D,20251205,000000,3.55,3.625,3.5,3.51,87299,0
+CLAR.US,D,20251208,000000,3.54,3.54,3.42,3.44,53590,0
+CLAR.US,D,20251209,000000,3.46,3.4993,3.43,3.44,68981,0
+CLAR.US,D,20251210,000000,3.45,3.57,3.4434,3.49,315725,0
+CLAR.US,D,20251211,000000,3.51,3.57,3.4,3.49,175690,0
+CLAR.US,D,20251212,000000,3.52,3.54,3.37,3.38,210866,0
+CLAR.US,D,20251215,000000,3.41,3.425,3.33,3.4,166254,0
+CLAR.US,D,20251216,000000,3.39,3.4,3.34,3.36,97766,0
+CLAR.US,D,20251217,000000,3.4,3.42,3.345,3.4,154539,0
+CLAR.US,D,20251218,000000,3.4,3.475,3.3407,3.4,189221,0
+CLAR.US,D,20251219,000000,3.4,3.42,3.35,3.39,226471,0
+CLAR.US,D,20251222,000000,3.39,3.44,3.371,3.39,141905,0
+CLAR.US,D,20251223,000000,3.39,3.53,3.38,3.41,140205,0
+CLAR.US,D,20251224,000000,3.398,3.4225,3.3501,3.41,34003,0
+CLAR.US,D,20251226,000000,3.41,3.41,3.365,3.38,42224,0
+CLAR.US,D,20251229,000000,3.37,3.37,3.295,3.35,240053,0
+CLAR.US,D,20251230,000000,3.33,3.395,3.3,3.33,120870,0
+CLAR.US,D,20251231,000000,3.35,3.37,3.29,3.35,117646,0
+CLAR.US,D,20260102,000000,3.35,3.4,3.305,3.36,102200,0
+CLAR.US,D,20260105,000000,3.36,3.475,3.36,3.41,84197,0
+CLAR.US,D,20260106,000000,3.41,3.49,3.37,3.48,117632,0
+CLAR.US,D,20260107,000000,3.48,3.545,3.425,3.43,200846,0
+CLAR.US,D,20260108,000000,3.41,3.595,3.39,3.55,112839,0
+CLAR.US,D,20260109,000000,3.55,3.675,3.5,3.61,115065,0
+CLAR.US,D,20260112,000000,3.62,3.665,3.55,3.63,116529,0
+CLAR.US,D,20260113,000000,3.65,3.75,3.61,3.72,85526,0
+CLAR.US,D,20260114,000000,3.73,3.79,3.69,3.74,78673,0
+CLAR.US,D,20260115,000000,3.74,3.86,3.7,3.83,105012,0
+CLAR.US,D,20260116,000000,3.83,3.832,3.72,3.74,117391,0
+CLAR.US,D,20260120,000000,3.72,3.79,3.5,3.52,150527,0
+CLAR.US,D,20260121,000000,3.55,3.69,3.55,3.69,92224,0
+CLAR.US,D,20260122,000000,3.71,3.79,3.6199,3.66,82270,0
+CLAR.US,D,20260123,000000,3.63,3.66,3.57,3.61,85642,0
+CLAR.US,D,20260126,000000,3.62,3.675,3.55,3.56,241623,0
+CLAR.US,D,20260127,000000,3.55,3.6,3.5,3.57,248520,0
+CLAR.US,D,20260128,000000,3.58,3.612,3.49,3.58,184185,0
+CLAR.US,D,20260129,000000,3.58,3.88,3.561,3.7,239850,0
+CLAR.US,D,20260130,000000,3.7,3.9,3.645,3.83,172822,0
+CLAR.US,D,20260202,000000,3.84,3.92,3.76,3.8,143654,0
+CLAR.US,D,20260203,000000,3.81,3.8919,3.67,3.74,138913,0
+CLAR.US,D,20260204,000000,3.76,3.78,3.63,3.71,138734,0
+CLAR.US,D,20260205,000000,3.68,3.75,3.52,3.57,206214,0
+CLAR.US,D,20260206,000000,3.6,3.73,3.54,3.62,140037,0
+CLAR.US,D,20260209,000000,3.66,3.7589,3.52,3.64,117658,0
+CLAR.US,D,20260210,000000,3.65,3.71,3.52,3.61,141421,0
+CLAR.US,D,20260211,000000,3.59,3.688,3.435,3.45,299618,0
+CLAR.US,D,20260212,000000,3.48,3.48,3.21,3.22,494464,0
+CLAR.US,D,20260213,000000,3.25,3.47,3.23,3.36,181434,0
+CLAR.US,D,20260217,000000,3.36,3.36,3.2,3.25,260056,0
+CLAR.US,D,20260218,000000,3.25,3.44,3.22,3.3,275981,0
diff --git a/daily/us/nasdaq stocks/1/clmb.us.txt b/daily/us/nasdaq stocks/1/clmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65a96881d762b8088faced7abc0a6f2cd423f70d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clmb.us.txt	
@@ -0,0 +1,5263 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLMB.US,D,20050225,000000,8.49479,8.75829,8.28395,8.37813,76096.596085073,0
+CLMB.US,D,20050228,000000,8.72952,8.72952,8.35444,8.43715,48299.664014449,0
+CLMB.US,D,20050301,000000,8.41241,8.6048,8.35444,8.6048,37809.2489089,0
+CLMB.US,D,20050302,000000,9.45944,9.45944,8.72952,8.87615,476783.49703722,0
+CLMB.US,D,20050303,000000,9.19804,9.19804,8.72389,8.84591,281725.80709196,0
+CLMB.US,D,20050304,000000,8.99283,9.07716,8.92068,8.93942,70596.331644177,0
+CLMB.US,D,20050307,000000,9.3105,9.3105,8.99283,9.0678,186554.37076307,0
+CLMB.US,D,20050308,000000,9.13995,9.13995,8.97034,9.05747,50001.821907974,0
+CLMB.US,D,20050309,000000,9.07716,9.07716,8.56497,8.61736,78521.237297667,0
+CLMB.US,D,20050310,000000,8.72952,8.7341,8.64378,8.64838,32109.421128765,0
+CLMB.US,D,20050311,000000,8.79792,8.81153,8.64838,8.67097,19223.178768693,0
+CLMB.US,D,20050314,000000,8.64838,8.84038,8.56497,8.84038,51642.083150825,0
+CLMB.US,D,20050315,000000,8.86305,8.86962,8.75424,8.75829,39153.900285604,0
+CLMB.US,D,20050316,000000,8.7879,8.99283,8.77581,8.99283,46031.898795802,0
+CLMB.US,D,20050317,000000,8.90755,8.90755,8.7879,8.7879,44961.513612602,0
+CLMB.US,D,20050318,000000,8.7879,8.86962,8.11498,8.64378,89449.197692461,0
+CLMB.US,D,20050321,000000,8.49479,8.49479,7.94954,8.18499,91547.28071357,0
+CLMB.US,D,20050322,000000,8.01473,8.13871,7.44033,7.67497,87851.623794903,0
+CLMB.US,D,20050323,000000,7.48671,7.66354,6.80775,7.08771,225666.65088702,0
+CLMB.US,D,20050324,000000,7.08771,7.31217,7.03647,7.07769,48418.121397635,0
+CLMB.US,D,20050328,000000,6.98876,7.01811,6.7502,6.89507,82810.248315898,0
+CLMB.US,D,20050329,000000,6.88483,7.1298,6.77803,7.1298,44473.810692639,0
+CLMB.US,D,20050330,000000,7.08771,7.1298,6.7502,6.97172,106895.51571336,0
+CLMB.US,D,20050331,000000,7.17065,7.34652,6.91307,7.29987,87959.409341765,0
+CLMB.US,D,20050401,000000,7.26594,7.61473,7.23559,7.61473,32292.976713521,0
+CLMB.US,D,20050404,000000,7.69165,7.69165,7.22958,7.47025,27932.464391925,0
+CLMB.US,D,20050405,000000,7.69729,7.69729,7.32911,7.35283,13734.653347753,0
+CLMB.US,D,20050406,000000,7.53406,7.69165,7.32911,7.6507,38158.217956665,0
+CLMB.US,D,20050407,000000,7.46404,7.64047,7.42243,7.48184,6478.871831718,0
+CLMB.US,D,20050408,000000,7.34044,7.64047,7.03647,7.52841,56093.306081166,0
+CLMB.US,D,20050411,000000,7.41007,7.64047,7.40005,7.64047,7828.8591265825,0
+CLMB.US,D,20050412,000000,7.61473,7.68604,7.48184,7.62764,14251.170225788,0
+CLMB.US,D,20050413,000000,7.49909,7.56972,7.34652,7.56972,15721.749271103,0
+CLMB.US,D,20050414,000000,7.35891,7.62211,7.14846,7.24684,12258.738384277,0
+CLMB.US,D,20050415,000000,7.17065,7.48671,7.03037,7.15838,15440.012792175,0
+CLMB.US,D,20050418,000000,7.47025,7.47025,7.04282,7.32376,10756.143829992,0
+CLMB.US,D,20050419,000000,7.41007,7.58155,7.32376,7.55792,6145.910538439,0
+CLMB.US,D,20050420,000000,7.50462,7.60449,7.39394,7.51071,10290.851766308,0
+CLMB.US,D,20050421,000000,7.45851,7.55231,7.45851,7.52841,940.18878005987,0
+CLMB.US,D,20050422,000000,7.61003,7.61003,7.26594,7.28805,3112.9746554309,0
+CLMB.US,D,20050425,000000,7.32911,7.55792,7.32911,7.55231,7380.6420010148,0
+CLMB.US,D,20050426,000000,7.55231,7.61003,7.32911,7.55792,8427.5491443051,0
+CLMB.US,D,20050427,000000,7.67085,7.67085,7.34044,7.53406,8169.2907052876,0
+CLMB.US,D,20050428,000000,7.32376,7.62211,7.20662,7.28805,12030.361086964,0
+CLMB.US,D,20050429,000000,7.08771,7.32376,5.82946,6.1279,195898.63064753,0
+CLMB.US,D,20050502,000000,6.09905,6.09905,5.44863,5.45433,87018.153378073,0
+CLMB.US,D,20050503,000000,5.12639,5.36045,4.74568,4.98564,292945.10861836,0
+CLMB.US,D,20050504,000000,4.99756,5.54824,4.99756,5.3137,138301.66282844,0
+CLMB.US,D,20050505,000000,5.45433,5.63606,5.36638,5.63014,64098.250507078,0
+CLMB.US,D,20050506,000000,5.64174,5.76526,5.44863,5.53064,36985.383144762,0
+CLMB.US,D,20050509,000000,5.44266,5.79424,5.3078,5.58922,66730.992527972,0
+CLMB.US,D,20050510,000000,5.44863,5.67708,5.27287,5.47788,31524.604498262,0
+CLMB.US,D,20050511,000000,5.36045,5.54198,5.3078,5.44266,30724.216774035,0
+CLMB.US,D,20050512,000000,5.54198,5.55434,5.30191,5.55434,36027.052242952,0
+CLMB.US,D,20050513,000000,5.3137,5.55987,5.3078,5.46587,16596.839849592,0
+CLMB.US,D,20050516,000000,5.34332,5.53064,5.34332,5.47198,10909.818273043,0
+CLMB.US,D,20050517,000000,5.39578,5.55434,5.39006,5.41921,14638.557884314,0
+CLMB.US,D,20050518,000000,5.62423,5.62423,5.46017,5.50731,38140.075834914,0
+CLMB.US,D,20050519,000000,5.41921,5.67708,5.39006,5.39006,61292.624737751,0
+CLMB.US,D,20050520,000000,5.39006,5.62423,5.27856,5.6127,32010.173050959,0
+CLMB.US,D,20050523,000000,5.68281,5.74166,5.48387,5.74166,12810.472322177,0
+CLMB.US,D,20050524,000000,5.74765,5.8587,5.6652,5.8587,35331.248514691,0
+CLMB.US,D,20050525,000000,5.8587,6.05191,5.8587,6.05191,21051.26433083,0
+CLMB.US,D,20050526,000000,6.18103,6.23952,6.01078,6.03456,75048.62175815,0
+CLMB.US,D,20050527,000000,6.02858,6.26893,5.95249,6.04029,11210.764057354,0
+CLMB.US,D,20050531,000000,6.00524,6.01687,5.8004,6.01687,18376.902148276,0
+CLMB.US,D,20050601,000000,5.8587,6.00524,5.8587,6.00524,28257.955399779,0
+CLMB.US,D,20050602,000000,6.00524,6.03456,5.95818,6.01687,16810.276576052,0
+CLMB.US,D,20050603,000000,6.01687,6.01687,5.89974,6.01687,20536.881820059,0
+CLMB.US,D,20050606,000000,5.86459,6.34483,5.71212,5.89364,34452.956385304,0
+CLMB.US,D,20050607,000000,5.7825,5.86459,5.72985,5.8004,19337.367417349,0
+CLMB.US,D,20050608,000000,5.71212,5.86459,5.63014,5.86459,29777.62489218,0
+CLMB.US,D,20050609,000000,5.88794,5.88794,5.58922,5.72985,12292.888260511,0
+CLMB.US,D,20050610,000000,5.74166,5.75308,5.64758,5.65386,7870.4792882424,0
+CLMB.US,D,20050613,000000,5.57204,5.68281,5.51292,5.6652,17418.571246467,0
+CLMB.US,D,20050614,000000,5.62423,5.68281,5.55987,5.68281,6156.582374762,0
+CLMB.US,D,20050615,000000,5.77097,5.92887,5.77097,5.88222,6334.8020413569,0
+CLMB.US,D,20050616,000000,5.97591,5.97591,5.7825,5.9348,6014.6469516656,0
+CLMB.US,D,20050617,000000,5.97591,5.97591,5.65386,5.8587,12704.821142579,0
+CLMB.US,D,20050620,000000,5.88794,5.9348,5.72403,5.8587,10864.996560487,0
+CLMB.US,D,20050621,000000,5.80611,5.9348,5.65985,5.9348,22519.70900888,0
+CLMB.US,D,20050622,000000,5.91735,5.91735,5.84118,5.8587,5762.7916144419,0
+CLMB.US,D,20050623,000000,5.91735,5.91735,5.68871,5.82946,12808.337954913,0
+CLMB.US,D,20050624,000000,5.68281,5.89974,5.68281,5.85298,35731.442376803,0
+CLMB.US,D,20050627,000000,5.77097,5.91735,5.74166,5.87058,17257.426517989,0
+CLMB.US,D,20050628,000000,5.72985,5.9348,5.68281,5.8587,15746.294494647,0
+CLMB.US,D,20050629,000000,5.99942,5.99942,5.70043,5.87058,20398.147947859,0
+CLMB.US,D,20050630,000000,5.74765,5.88794,5.63606,5.88794,35109.274319171,0
+CLMB.US,D,20050701,000000,5.92317,6.02858,5.75909,6.00524,14680.178045975,0
+CLMB.US,D,20050705,000000,5.92317,6.04029,5.88794,5.95818,26675.322073072,0
+CLMB.US,D,20050706,000000,5.95818,6.01687,5.8587,5.96412,18693.855687071,0
+CLMB.US,D,20050707,000000,6.01687,6.15169,5.88794,6.14571,60500.774482581,0
+CLMB.US,D,20050708,000000,6.19865,6.26893,6.06372,6.15169,20910.396091365,0
+CLMB.US,D,20050711,000000,5.99942,6.49765,5.99942,6.36824,47747.930076548,0
+CLMB.US,D,20050712,000000,6.23952,6.49121,6.23952,6.49121,36988.584695658,0
+CLMB.US,D,20050713,000000,6.50909,6.62116,6.48549,6.55007,4439.4839103849,0
+CLMB.US,D,20050714,000000,6.56147,6.56147,6.53215,6.54367,33496.759850759,0
+CLMB.US,D,20050715,000000,6.54367,6.55007,6.23352,6.52634,10083.818141641,0
+CLMB.US,D,20050718,000000,6.43872,6.62116,6.43872,6.62116,12108.265492122,0
+CLMB.US,D,20050719,000000,7.03037,7.03037,6.47948,6.67889,26328.487392573,0
+CLMB.US,D,20050720,000000,6.84803,6.84803,6.44445,6.60899,13143.433615456,0
+CLMB.US,D,20050721,000000,6.72021,6.72021,6.53215,6.65517,2596.4577773958,0
+CLMB.US,D,20050722,000000,6.46215,6.71413,6.46215,6.69078,10126.505486933,0
+CLMB.US,D,20050725,000000,6.98876,6.98876,6.49765,6.63149,13827.498323764,0
+CLMB.US,D,20050726,000000,6.63149,6.76595,6.56147,6.63149,100019.65157043,0
+CLMB.US,D,20050727,000000,6.59726,6.72622,6.53215,6.64936,2116.225142859,0
+CLMB.US,D,20050728,000000,6.65517,6.68499,6.62116,6.62116,12521.265557823,0
+CLMB.US,D,20050729,000000,7.01239,7.01239,6.41482,6.45607,22968.99331808,0
+CLMB.US,D,20050801,000000,6.50301,6.62116,6.15169,6.42692,14477.413155837,0
+CLMB.US,D,20050802,000000,6.22225,6.73802,6.22225,6.63149,24722.376025957,0
+CLMB.US,D,20050803,000000,6.63149,6.63149,6.43872,6.51538,38831.610828649,0
+CLMB.US,D,20050804,000000,6.53215,6.53215,6.42111,6.47396,10709.18775017,0
+CLMB.US,D,20050805,000000,6.37416,6.50301,6.26893,6.41482,36611.868873455,0
+CLMB.US,D,20050808,000000,6.35673,6.56776,6.21026,6.56776,1834.4886639307,0
+CLMB.US,D,20050809,000000,6.46794,6.56776,6.21026,6.53872,4946.3961357292,0
+CLMB.US,D,20050810,000000,6.46794,6.47396,6.29799,6.38606,7682.6549689569,0
+CLMB.US,D,20050811,000000,6.36824,6.53215,6.18685,6.24531,14337.612100004,0
+CLMB.US,D,20050812,000000,6.20409,6.26258,5.71794,6.26258,12829.681627559,0
+CLMB.US,D,20050815,000000,6.19865,6.48549,5.90566,6.30397,26121.453767907,0
+CLMB.US,D,20050816,000000,6.44445,6.44445,6.11068,6.24531,13635.405269949,0
+CLMB.US,D,20050817,000000,6.09905,6.18685,6.05781,6.14571,10153.185077741,0
+CLMB.US,D,20050818,000000,6.15169,6.15169,5.89364,6.01687,7511.9055877882,0
+CLMB.US,D,20050819,000000,5.88222,6.02858,5.65386,5.87058,19287.209786631,0
+CLMB.US,D,20050822,000000,5.71212,5.99942,5.71212,5.90566,13093.275984738,0
+CLMB.US,D,20050823,000000,6.00524,6.00524,5.68281,5.88794,2900.6051126025,0
+CLMB.US,D,20050824,000000,5.81746,5.9348,5.71794,5.91136,1705.3594444219,0
+CLMB.US,D,20050825,000000,5.82946,5.86459,5.68281,5.72403,4446.9541958111,0
+CLMB.US,D,20050826,000000,5.62423,5.82946,5.56567,5.57758,7785.1045976581,0
+CLMB.US,D,20050829,000000,5.57204,5.57204,5.00327,5.48387,33168.067292009,0
+CLMB.US,D,20050830,000000,5.27287,5.35466,5.2201,5.3078,28252.619481617,0
+CLMB.US,D,20050831,000000,5.13208,5.68871,5.13208,5.50731,59788.962999834,0
+CLMB.US,D,20050901,000000,5.51292,5.51292,5.27856,5.50731,19703.411403229,0
+CLMB.US,D,20050902,000000,5.44863,5.50731,5.30191,5.40731,13149.836717251,0
+CLMB.US,D,20050906,000000,5.29627,5.40151,5.07954,5.36638,29976.121047789,0
+CLMB.US,D,20050907,000000,5.226,5.56567,5.226,5.41921,99233.137233425,0
+CLMB.US,D,20050908,000000,5.39006,5.60689,5.29027,5.29027,10393.301395009,0
+CLMB.US,D,20050909,000000,5.41921,5.41921,5.17324,5.36045,33994.067423412,0
+CLMB.US,D,20050912,000000,5.29027,5.56567,5.29027,5.39006,31081.723290855,0
+CLMB.US,D,20050913,000000,5.23181,5.39006,5.23181,5.35466,8297.3527411641,0
+CLMB.US,D,20050914,000000,5.26114,5.43692,5.26114,5.43692,20163.367548752,0
+CLMB.US,D,20050915,000000,5.46587,5.46587,5.30191,5.41342,10484.012003755,0
+CLMB.US,D,20050916,000000,5.41342,5.47198,5.37856,5.37856,30321.888544655,0
+CLMB.US,D,20050919,000000,5.33143,5.33143,5.25506,5.30191,37530.713980869,0
+CLMB.US,D,20050920,000000,5.24914,5.36045,5.24914,5.35466,16645.930296678,0
+CLMB.US,D,20050921,000000,5.28447,5.36045,5.28447,5.34905,17864.65400477,0
+CLMB.US,D,20050922,000000,5.26695,5.33733,5.26695,5.29027,5207.8561256439,0
+CLMB.US,D,20050923,000000,5.24334,5.45433,5.24334,5.34905,32846.845018686,0
+CLMB.US,D,20050926,000000,5.30191,5.57758,5.30191,5.57758,143999.35624132,0
+CLMB.US,D,20050927,000000,5.595,5.62423,5.57758,5.62423,7772.2983940704,0
+CLMB.US,D,20050928,000000,5.62423,5.67708,5.44266,5.60101,23102.391272118,0
+CLMB.US,D,20050929,000000,5.60101,5.67708,5.56567,5.6127,9520.3451837845,0
+CLMB.US,D,20050930,000000,5.44863,5.72403,5.44863,5.52474,14581.997151803,0
+CLMB.US,D,20051003,000000,5.52474,5.72985,5.43692,5.57204,12230.991609836,0
+CLMB.US,D,20051004,000000,5.51292,5.9464,5.51292,5.87631,24740.518147704,0
+CLMB.US,D,20051005,000000,5.91735,5.91735,5.56567,5.67708,19673.530261525,0
+CLMB.US,D,20051006,000000,5.79424,6.00524,5.71794,5.8587,27160.89062577,0
+CLMB.US,D,20051007,000000,5.73554,5.87058,5.6652,5.68871,22362.833014931,0
+CLMB.US,D,20051010,000000,5.74166,5.86459,5.74166,5.77653,12716.560162535,0
+CLMB.US,D,20051011,000000,5.81175,5.81175,5.53682,5.68871,14849.86024351,0
+CLMB.US,D,20051012,000000,5.83534,5.83534,5.68871,5.72985,9388.0144133787,0
+CLMB.US,D,20051013,000000,5.60689,5.69489,5.50731,5.50731,14252.237409421,0
+CLMB.US,D,20051014,000000,5.68281,5.74765,5.63014,5.67146,12966.281132494,0
+CLMB.US,D,20051017,000000,5.71212,5.74765,5.51292,5.57204,12458.301723517,0
+CLMB.US,D,20051018,000000,5.65985,5.65985,5.53682,5.54198,3249.5741603658,0
+CLMB.US,D,20051019,000000,5.57758,5.82946,5.54198,5.75308,6154.4480074975,0
+CLMB.US,D,20051020,000000,5.74166,5.74765,5.57204,5.57204,6513.0217079516,0
+CLMB.US,D,20051021,000000,5.77653,5.77653,5.55987,5.68281,17432.444633686,0
+CLMB.US,D,20051024,000000,5.54824,5.85298,5.54824,5.68871,14201.01259507,0
+CLMB.US,D,20051025,000000,5.69489,5.82946,5.63606,5.6652,22854.804669424,0
+CLMB.US,D,20051026,000000,5.68281,5.68281,5.50731,5.63014,47284.772380128,0
+CLMB.US,D,20051027,000000,5.51891,5.63606,5.41921,5.63606,3595.3416572323,0
+CLMB.US,D,20051028,000000,5.57758,5.74166,5.57758,5.68281,171409.96783704,0
+CLMB.US,D,20051031,000000,5.57204,5.91136,5.57204,5.72403,72549.277691294,0
+CLMB.US,D,20051101,000000,5.77097,5.85298,5.71794,5.77097,88420.432670919,0
+CLMB.US,D,20051102,000000,5.7825,6.02858,5.75308,6.00524,57551.078922893,0
+CLMB.US,D,20051103,000000,6.04029,6.06372,6.00524,6.01687,8538.5362420647,0
+CLMB.US,D,20051104,000000,6.02858,6.47396,6.02858,6.44445,23030.889968753,0
+CLMB.US,D,20051107,000000,6.44445,6.45607,6.35673,6.40376,6145.910538439,0
+CLMB.US,D,20051108,000000,6.35673,6.45607,6.35673,6.40376,10750.807911831,0
+CLMB.US,D,20051109,000000,6.40376,6.53215,6.36824,6.43872,12424.151847283,0
+CLMB.US,D,20051110,000000,6.36824,6.44445,6.35673,6.35673,2562.3079011621,0
+CLMB.US,D,20051111,000000,6.38606,6.42111,6.35673,6.41482,9209.794746784,0
+CLMB.US,D,20051114,000000,6.56776,6.56776,6.26258,6.39777,7337.9546557227,0
+CLMB.US,D,20051115,000000,6.38606,6.38606,6.12257,6.26258,6618.6728875497,0
+CLMB.US,D,20051116,000000,6.35673,6.44445,6.15705,6.21618,1192.0441172836,0
+CLMB.US,D,20051117,000000,6.23952,6.23952,6.23952,6.23952,165.41346300714,0
+CLMB.US,D,20051118,000000,6.41482,6.41482,6.29799,6.35055,2900.6051126025,0
+CLMB.US,D,20051121,000000,6.21026,6.29799,5.89364,6.26893,8020.9521803973,0
+CLMB.US,D,20051122,000000,6.26893,6.26893,5.9464,6.26893,7775.4999449673,0
+CLMB.US,D,20051123,000000,6.08722,6.23952,6.08722,6.1279,11709.138813641,0
+CLMB.US,D,20051125,000000,6.11637,6.25685,5.9348,5.95249,3329.6129327886,0
+CLMB.US,D,20051128,000000,5.94078,6.15169,5.94078,6.12257,21247.626119174,0
+CLMB.US,D,20051129,000000,6.05191,6.26258,5.95249,6.18103,25196.205558699,0
+CLMB.US,D,20051130,000000,6.1401,6.23952,6.1401,6.2279,36426.178921434,0
+CLMB.US,D,20051201,000000,6.18103,6.32757,6.18103,6.32757,31364.526953415,0
+CLMB.US,D,20051202,000000,6.29799,6.29799,6.07525,6.134,3582.5354536446,0
+CLMB.US,D,20051205,000000,6.15169,6.22225,6.08142,6.22225,10724.128321024,0
+CLMB.US,D,20051206,000000,6.30959,6.38606,6.08142,6.32757,38069.641715182,0
+CLMB.US,D,20051207,000000,6.16323,6.97172,6.16323,6.87248,94897.170135372,0
+CLMB.US,D,20051208,000000,6.9661,7.35891,6.85449,7.17723,39324.649666772,0
+CLMB.US,D,20051209,000000,7.23559,7.86791,6.94878,7.50462,69781.003349097,0
+CLMB.US,D,20051212,000000,7.61473,7.61473,7.47025,7.47566,14646.02816974,0
+CLMB.US,D,20051213,000000,7.47566,7.47566,7.2117,7.31739,8549.2080783878,0
+CLMB.US,D,20051214,000000,7.32376,7.32376,7.24684,7.31217,8718.8902759241,0
+CLMB.US,D,20051215,000000,7.18245,7.20662,6.94274,7.14846,9227.9368685332,0
+CLMB.US,D,20051216,000000,7.08771,7.28805,6.94274,6.94274,9629.1979142795,0
+CLMB.US,D,20051219,000000,6.8424,7.10729,6.8424,7.08201,10724.128321024,0
+CLMB.US,D,20051220,000000,6.97172,7.17065,6.81925,7.08771,6657.0914983128,0
+CLMB.US,D,20051221,000000,7.03037,7.1298,6.77803,7.12475,15497.64070832,0
+CLMB.US,D,20051222,000000,7.14846,7.14846,6.92476,7.07769,17274.501456105,0
+CLMB.US,D,20051223,000000,6.91307,7.1357,6.91307,7.1357,9700.6992176439,0
+CLMB.US,D,20051227,000000,7.14846,7.23559,6.98876,7.08771,6575.9855422575,0
+CLMB.US,D,20051228,000000,7.00113,7.16448,7.00113,7.08201,7682.6549689569,0
+CLMB.US,D,20051229,000000,7.03037,7.03037,7.03037,7.03037,3414.9876233729,0
+CLMB.US,D,20051230,000000,6.95437,7.01239,6.94274,6.98876,1705.3594444219,0
+CLMB.US,D,20060103,000000,7.00685,7.00685,6.85449,6.88483,51039.124398574,0
+CLMB.US,D,20060104,000000,6.84803,6.99542,6.83726,6.88483,16568.025891521,0
+CLMB.US,D,20060105,000000,6.83726,6.88483,6.55007,6.61451,15113.45460069,0
+CLMB.US,D,20060106,000000,6.59726,6.85449,6.45034,6.84803,52058.284767424,0
+CLMB.US,D,20060109,000000,6.88483,6.90733,6.66154,6.66154,10996.26014726,0
+CLMB.US,D,20060110,000000,6.50301,6.77803,6.49765,6.72622,19628.708548969,0
+CLMB.US,D,20060111,000000,6.60298,6.92476,6.46215,6.71413,6503.4170552609,0
+CLMB.US,D,20060112,000000,6.60899,6.63775,6.46794,6.53872,7189.6161308324,0
+CLMB.US,D,20060113,000000,6.61451,6.72021,6.46794,6.59097,16137.950887702,0
+CLMB.US,D,20060117,000000,6.50301,6.69078,6.50301,6.69078,1021.294736115,0
+CLMB.US,D,20060118,000000,6.63149,6.63149,6.43872,6.51538,7665.58003084,0
+CLMB.US,D,20060119,000000,6.57911,6.57911,6.1401,6.43872,22019.199885329,0
+CLMB.US,D,20060120,000000,6.43309,6.44445,6.30397,6.30959,7293.1329431659,0
+CLMB.US,D,20060123,000000,6.33359,6.4095,6.03456,6.15169,10788.159338962,0
+CLMB.US,D,20060124,000000,6.19247,6.38606,6.15169,6.3214,31210.852510365,0
+CLMB.US,D,20060125,000000,6.27482,6.45607,6.27482,6.44445,32069.935334369,0
+CLMB.US,D,20060126,000000,6.43872,6.87791,6.43872,6.76595,30842.67415722,0
+CLMB.US,D,20060127,000000,7.36377,7.6564,6.39777,6.77212,167752.72952914,0
+CLMB.US,D,20060130,000000,6.67889,7.10729,6.67889,6.94274,103479.46090636,0
+CLMB.US,D,20060131,000000,6.83164,7.048,6.83164,6.91307,13229.875489674,0
+CLMB.US,D,20060201,000000,6.91307,7.03037,6.70202,6.73802,88163.241415534,0
+CLMB.US,D,20060202,000000,6.67889,6.67889,6.28655,6.54367,30086.040961916,0
+CLMB.US,D,20060203,000000,6.55007,6.61451,6.33359,6.55007,11186.21883381,0
+CLMB.US,D,20060206,000000,6.52062,6.72021,6.46215,6.55537,167526.48659909,0
+CLMB.US,D,20060207,000000,6.47396,6.73802,6.47396,6.59097,13274.69720223,0
+CLMB.US,D,20060208,000000,6.67355,6.73802,6.53215,6.73802,33285.457491563,0
+CLMB.US,D,20060209,000000,6.73802,7.07169,6.73802,7.01239,79521.188361136,0
+CLMB.US,D,20060210,000000,6.97172,7.07169,6.92476,7.07169,7809.6498212011,0
+CLMB.US,D,20060213,000000,6.67889,7.07169,6.67889,6.93694,15367.444305179,0
+CLMB.US,D,20060214,000000,6.78447,6.78447,6.51538,6.67889,68004.142601311,0
+CLMB.US,D,20060215,000000,6.67889,6.96028,6.66154,6.96028,13206.397449762,0
+CLMB.US,D,20060216,000000,6.93694,7.07169,6.55007,6.98876,20355.460602568,0
+CLMB.US,D,20060217,000000,6.98876,7.16448,6.89075,7.09458,11965.262885393,0
+CLMB.US,D,20060221,000000,7.03647,7.45213,6.89075,7.17065,19279.739501205,0
+CLMB.US,D,20060222,000000,7.07769,7.27044,6.82516,7.1298,19621.238263543,0
+CLMB.US,D,20060223,000000,7.17723,7.31217,7.17723,7.31217,6296.383430594,0
+CLMB.US,D,20060224,000000,7.31217,7.31217,7.04282,7.26594,22385.24387121,0
+CLMB.US,D,20060227,000000,7.29987,7.34652,7.20662,7.32376,21960.504785553,0
+CLMB.US,D,20060228,000000,7.15838,7.40005,7.15838,7.33594,7951.5852442975,0
+CLMB.US,D,20060301,000000,7.33594,7.33594,7.21797,7.32376,8621.7765653845,0
+CLMB.US,D,20060302,000000,7.31739,7.56972,7.22415,7.35283,43657.415213926,0
+CLMB.US,D,20060303,000000,7.35283,7.51633,7.21797,7.48671,19003.338940439,0
+CLMB.US,D,20060306,000000,7.79173,7.79173,7.52841,7.58155,64244.454664704,0
+CLMB.US,D,20060307,000000,7.64601,7.64601,7.34652,7.52841,24201.590413392,0
+CLMB.US,D,20060308,000000,7.66354,7.66354,7.22958,7.32376,34045.292237763,0
+CLMB.US,D,20060309,000000,7.14179,7.55231,7.14179,7.47025,12482.846947061,0
+CLMB.US,D,20060310,000000,7.44033,7.51071,7.44033,7.44033,7248.3112306092,0
+CLMB.US,D,20060313,000000,7.75844,7.75844,7.44033,7.4468,17574.380056784,0
+CLMB.US,D,20060314,000000,7.59269,7.59269,7.4468,7.56972,7256.8486996675,0
+CLMB.US,D,20060315,000000,7.57535,7.76407,7.53406,7.64601,41404.590566132,0
+CLMB.US,D,20060316,000000,7.79173,7.79173,7.58155,7.67497,13468.924623309,0
+CLMB.US,D,20060317,000000,7.67497,7.67497,7.61473,7.67497,39688.559285388,0
+CLMB.US,D,20060320,000000,7.93781,7.93781,7.70411,7.70411,55983.386167039,0
+CLMB.US,D,20060321,000000,7.996,7.996,7.55792,7.75273,14122.041006279,0
+CLMB.US,D,20060322,000000,7.8992,7.8992,7.44033,7.71489,11859.611705794,0
+CLMB.US,D,20060323,000000,7.56972,7.68604,7.49909,7.67085,10936.497863852,0
+CLMB.US,D,20060324,000000,7.80971,7.84927,7.61473,7.64601,17326.793454089,0
+CLMB.US,D,20060327,000000,7.79173,7.79173,7.61473,7.76407,11051.753696141,0
+CLMB.US,D,20060328,000000,7.62211,7.77953,7.62211,7.69165,21544.303168954,0
+CLMB.US,D,20060329,000000,7.69165,7.79173,7.62211,7.67497,25791.694025525,0
+CLMB.US,D,20060330,000000,7.83463,7.83463,7.76407,7.80409,15144.402926027,0
+CLMB.US,D,20060331,000000,7.56346,7.80409,7.5451,7.79755,33859.602285744,0
+CLMB.US,D,20060403,000000,7.84017,7.96284,7.53965,7.58622,12684.544653567,0
+CLMB.US,D,20060404,000000,7.58622,7.59981,7.53965,7.59981,1836.6230311952,0
+CLMB.US,D,20060405,000000,7.59269,7.59981,7.42967,7.55792,24084.200213838,0
+CLMB.US,D,20060406,000000,7.44033,7.67497,7.42967,7.58155,13789.079713001,0
+CLMB.US,D,20060407,000000,7.64601,7.79173,7.61473,7.62211,14044.136601121,0
+CLMB.US,D,20060410,000000,7.76407,7.80971,7.60449,7.61473,9336.7895990282,0
+CLMB.US,D,20060411,000000,7.61473,7.61473,7.52841,7.61473,3975.2590303326,0
+CLMB.US,D,20060412,000000,7.48184,7.70411,7.0656,7.47025,15549.932706302,0
+CLMB.US,D,20060413,000000,7.66354,7.66354,7.53965,7.58622,16714.230049146,0
+CLMB.US,D,20060417,000000,7.67497,7.67497,7.58622,7.58622,14765.552736559,0
+CLMB.US,D,20060418,000000,7.6564,7.75273,7.36377,7.67497,11626.965673953,0
+CLMB.US,D,20060419,000000,7.56972,7.71038,7.39394,7.63317,4710.5485529902,0
+CLMB.US,D,20060420,000000,7.61473,7.71038,7.42967,7.61473,11677.123304671,0
+CLMB.US,D,20060421,000000,7.64601,7.64601,7.45213,7.55792,4321.0265271991,0
+CLMB.US,D,20060424,000000,7.45213,7.52841,7.37005,7.51071,11435.93980377,0
+CLMB.US,D,20060425,000000,7.51071,7.52296,7.40538,7.47025,6523.6935442747,0
+CLMB.US,D,20060426,000000,7.40538,7.46404,7.38242,7.46404,1021.294736115,0
+CLMB.US,D,20060427,000000,7.47025,7.47025,7.45213,7.47025,19916.84812969,0
+CLMB.US,D,20060428,000000,7.47025,7.53406,7.47025,7.49909,17161.379991081,0
+CLMB.US,D,20060501,000000,7.58622,7.58622,7.47025,7.47025,11044.283410714,0
+CLMB.US,D,20060502,000000,7.49909,7.55231,7.41627,7.48184,2177.0546099002,0
+CLMB.US,D,20060503,000000,7.58622,7.58622,7.40005,7.47566,31773.258284589,0
+CLMB.US,D,20060504,000000,7.37005,7.66354,7.37005,7.61003,134369.0911434,0
+CLMB.US,D,20060505,000000,7.75273,7.75273,7.48671,7.60449,27615.510853133,0
+CLMB.US,D,20060508,000000,7.75273,7.75273,7.61003,7.61473,24141.828129982,0
+CLMB.US,D,20060509,000000,7.69165,7.69165,7.56972,7.58622,26103.311646157,0
+CLMB.US,D,20060510,000000,7.61473,7.64601,7.55792,7.64601,47838.640685294,0
+CLMB.US,D,20060511,000000,7.75273,8.0213,7.61473,7.69729,80243.671680206,0
+CLMB.US,D,20060512,000000,7.78453,7.78453,7.59269,7.67497,32488.271318232,0
+CLMB.US,D,20060515,000000,7.96959,7.96959,7.52841,7.61473,41154.869596173,0
+CLMB.US,D,20060516,000000,7.67085,7.90454,7.61003,7.90454,21264.701057291,0
+CLMB.US,D,20060517,000000,7.76407,7.76407,7.50462,7.64601,25555.846442786,0
+CLMB.US,D,20060518,000000,7.61473,7.69729,7.55792,7.55792,31012.356354756,0
+CLMB.US,D,20060519,000000,7.55792,7.60449,7.55792,7.60449,15957.596853842,0
+CLMB.US,D,20060522,000000,7.75844,7.75844,7.55792,7.67497,30050.823902051,0
+CLMB.US,D,20060523,000000,7.64601,7.74055,7.55792,7.72781,27981.554839012,0
+CLMB.US,D,20060524,000000,7.87952,7.87952,7.6507,7.6507,19564.677531029,0
+CLMB.US,D,20060525,000000,7.64601,7.87952,7.64601,7.84927,25231.422618565,0
+CLMB.US,D,20060526,000000,7.96959,8.6883,7.88607,8.2727,155783.19790922,0
+CLMB.US,D,20060530,000000,8.31366,8.31366,7.98448,8.13355,23244.326695214,0
+CLMB.US,D,20060531,000000,8.12767,8.3825,8.12767,8.31366,42647.859497766,0
+CLMB.US,D,20060601,000000,8.3266,8.3266,8.14724,8.20364,34338.767736648,0
+CLMB.US,D,20060602,000000,8.31948,8.31948,8.17208,8.28395,71187.551376476,0
+CLMB.US,D,20060605,000000,8.3825,8.42563,8.0972,8.23016,29938.769620657,0
+CLMB.US,D,20060606,000000,8.20364,8.22352,8.08971,8.14378,31293.025650051,0
+CLMB.US,D,20060607,000000,8.22352,8.22352,7.68604,7.86163,38368.453132227,0
+CLMB.US,D,20060608,000000,7.84927,7.84927,7.51071,7.67497,39532.750475071,0
+CLMB.US,D,20060609,000000,7.75844,7.90454,7.49909,7.57535,19727.956626773,0
+CLMB.US,D,20060612,000000,7.66354,7.75273,7.49909,7.69729,11493.567719915,0
+CLMB.US,D,20060613,000000,7.66354,7.73343,7.56346,7.56346,20146.292610636,0
+CLMB.US,D,20060614,000000,7.49263,7.67497,7.49263,7.53406,7730.6782324106,0
+CLMB.US,D,20060615,000000,7.59269,7.89264,7.56972,7.8739,30861.883462601,0
+CLMB.US,D,20060616,000000,8.00761,8.17901,8.00761,8.06112,41664.983372414,0
+CLMB.US,D,20060619,000000,8.20364,8.20364,7.61473,8.17901,13642.875555374,0
+CLMB.US,D,20060620,000000,8.23728,8.23728,7.84927,7.93781,12465.772008943,0
+CLMB.US,D,20060621,000000,8.02646,8.02646,7.83463,7.83463,19097.251100081,0
+CLMB.US,D,20060622,000000,7.90885,7.99019,7.69165,7.74637,17390.824472027,0
+CLMB.US,D,20060623,000000,7.68604,8.02646,7.6507,7.96959,23660.528311812,0
+CLMB.US,D,20060626,000000,8.05006,8.12767,7.74055,7.94954,21303.119668054,0
+CLMB.US,D,20060627,000000,8.07884,8.14378,7.73343,7.79755,24710.637006,0
+CLMB.US,D,20060628,000000,7.74055,8.20364,7.74055,7.95619,16854.031104978,0
+CLMB.US,D,20060629,000000,8.08557,8.16102,8.03321,8.16102,13742.12363318,0
+CLMB.US,D,20060630,000000,8.13871,8.2432,8.08557,8.19174,20261.548442926,0
+CLMB.US,D,20060703,000000,8.26324,8.27897,8.20364,8.2727,7907.830715373,0
+CLMB.US,D,20060705,000000,8.08557,8.29014,8.08557,8.29014,18329.946068455,0
+CLMB.US,D,20060706,000000,8.31366,8.47708,8.23016,8.31948,32073.136885265,0
+CLMB.US,D,20060707,000000,8.26324,8.43285,8.20364,8.43285,15248.986921993,0
+CLMB.US,D,20060710,000000,8.43285,8.5842,8.26324,8.40634,16353.521981427,0
+CLMB.US,D,20060711,000000,8.37215,8.64378,8.2727,8.50961,39770.732425076,0
+CLMB.US,D,20060712,000000,8.65287,8.66477,8.49479,8.59413,26488.564937419,0
+CLMB.US,D,20060713,000000,8.52487,8.68284,8.2727,8.51858,19676.731812422,0
+CLMB.US,D,20060714,000000,8.54707,8.54707,8.23016,8.36165,14741.007513016,0
+CLMB.US,D,20060717,000000,8.26324,8.59413,8.23728,8.42563,6649.6212128865,0
+CLMB.US,D,20060718,000000,8.514,8.514,8.14378,8.2432,9902.3969241493,0
+CLMB.US,D,20060719,000000,8.31366,8.43285,8.17901,8.43285,2065.0003285084,0
+CLMB.US,D,20060720,000000,8.21742,8.38956,8.21742,8.26324,6591.9932967421,0
+CLMB.US,D,20060721,000000,8.20364,8.20364,7.93781,8.14724,6523.6935442747,0
+CLMB.US,D,20060724,000000,7.996,8.24929,7.90885,8.21321,18288.325906795,0
+CLMB.US,D,20060725,000000,8.10339,8.52487,8.07884,8.3825,17350.271493999,0
+CLMB.US,D,20060726,000000,8.52927,8.65287,8.26841,8.52487,12597.035595717,0
+CLMB.US,D,20060727,000000,8.55889,8.7879,7.91964,8.41955,46806.674112856,0
+CLMB.US,D,20060728,000000,8.4904,9.07716,8.4904,8.81713,23687.207902621,0
+CLMB.US,D,20060731,000000,8.82453,9.05374,8.33176,8.45393,19695.941117804,0
+CLMB.US,D,20060801,000000,8.48325,8.70123,7.98036,8.4904,26455.482244818,0
+CLMB.US,D,20060802,000000,8.31948,8.45937,8.26324,8.26324,17967.103633472,0
+CLMB.US,D,20060803,000000,8.17208,8.34918,7.98448,8.2564,14442.19609597,0
+CLMB.US,D,20060804,000000,8.19879,8.49479,8.19879,8.20364,21161.184244958,0
+CLMB.US,D,20060807,000000,8.38956,8.49479,8.08557,8.37813,29641.025387244,0
+CLMB.US,D,20060808,000000,8.30729,8.30729,8.20364,8.26324,24490.797177745,0
+CLMB.US,D,20060809,000000,8.26324,8.26324,8.13871,8.19879,7979.3320187374,0
+CLMB.US,D,20060810,000000,8.00761,8.20364,7.98448,8.18499,15193.493373113,0
+CLMB.US,D,20060811,000000,8.01473,8.20364,7.63317,8.0213,17343.868392205,0
+CLMB.US,D,20060814,000000,8.05598,8.17208,7.82218,8.05598,7600.4818292694,0
+CLMB.US,D,20060815,000000,7.99019,8.16766,7.72781,7.90454,11556.531554221,0
+CLMB.US,D,20060816,000000,7.97351,8.13871,7.76407,7.94954,31762.586448265,0
+CLMB.US,D,20060817,000000,7.87952,7.94954,7.67085,7.80971,26318.882739882,0
+CLMB.US,D,20060818,000000,7.62764,8.15417,7.62764,7.80409,16394.074959454,0
+CLMB.US,D,20060821,000000,7.92545,8.11498,7.64047,7.79755,17940.424042662,0
+CLMB.US,D,20060822,000000,7.86163,7.90454,7.62211,7.90454,10057.138550833,0
+CLMB.US,D,20060823,000000,7.90885,8.34918,7.90885,8.34918,4981.6131955953,0
+CLMB.US,D,20060824,000000,8.20897,9.03499,8.20364,8.72952,16292.692514386,0
+CLMB.US,D,20060825,000000,8.26324,8.72952,8.23728,8.70123,7049.8150750006,0
+CLMB.US,D,20060828,000000,8.70123,8.70573,8.22352,8.62204,9094.5389144951,0
+CLMB.US,D,20060829,000000,8.67097,8.67097,8.3825,8.55438,4671.0627585948,0
+CLMB.US,D,20060830,000000,8.67097,8.67097,8.52487,8.5842,16389.806224926,0
+CLMB.US,D,20060831,000000,8.64378,8.64378,8.41241,8.62204,7984.6679368989,0
+CLMB.US,D,20060901,000000,8.62204,8.70123,8.49479,8.66477,8230.1201723289,0
+CLMB.US,D,20060905,000000,8.52927,8.70573,8.4425,8.51858,6986.8512406945,0
+CLMB.US,D,20060906,000000,8.40091,8.64378,8.40091,8.44963,7891.8229608884,0
+CLMB.US,D,20060907,000000,8.41241,8.51858,8.41241,8.41955,3832.2564236039,0
+CLMB.US,D,20060908,000000,8.62933,8.62933,8.5842,8.5842,3539.8481083525,0
+CLMB.US,D,20060911,000000,8.3825,8.54015,8.3825,8.4904,2009.5067796285,0
+CLMB.US,D,20060912,000000,8.49479,8.49479,8.05598,8.34918,14143.384678926,0
+CLMB.US,D,20060913,000000,8.62933,8.62933,8.29014,8.29014,12497.787517912,0
+CLMB.US,D,20060914,000000,8.43285,8.44963,8.29959,8.44963,8543.8721602262,0
+CLMB.US,D,20060915,000000,8.22352,8.6048,8.22352,8.26324,9930.1436985892,0
+CLMB.US,D,20060918,000000,8.16766,8.4425,8.05598,8.17901,4609.1661079211,0
+CLMB.US,D,20060919,000000,8.18499,8.20364,8.0213,8.15417,6720.0553326187,0
+CLMB.US,D,20060920,000000,8.19879,8.4904,8.19879,8.36165,4457.6260321341,0
+CLMB.US,D,20060921,000000,8.26324,8.26324,8.00761,8.03818,5274.0215108466,0
+CLMB.US,D,20060922,000000,8.00761,8.33596,7.72116,8.17208,7632.4973382386,0
+CLMB.US,D,20060925,000000,8.19879,8.31948,7.94954,8.19879,4078.7758426661,0
+CLMB.US,D,20060926,000000,8.34918,8.62933,8.10339,8.41955,9214.0634813132,0
+CLMB.US,D,20060927,000000,8.62933,8.62933,8.24929,8.52487,1948.6773125873,0
+CLMB.US,D,20060928,000000,8.62933,8.62933,8.29014,8.61228,25091.621562733,0
+CLMB.US,D,20060929,000000,8.5842,8.62933,8.55438,8.61228,7271.7892705199,0
+CLMB.US,D,20061002,000000,8.43285,8.75829,8.43285,8.71773,4625.1738624058,0
+CLMB.US,D,20061003,000000,8.52487,8.7879,8.45393,8.77581,23950.802259799,0
+CLMB.US,D,20061004,000000,8.7879,8.95253,8.43715,8.77581,35747.45013129,0
+CLMB.US,D,20061005,000000,8.59413,8.81153,8.46911,8.81153,26208.962825756,0
+CLMB.US,D,20061006,000000,8.75424,9.37702,8.73944,9.02187,27263.340254472,0
+CLMB.US,D,20061009,000000,9.02187,9.31516,9.02187,9.20835,102551.01114626,0
+CLMB.US,D,20061010,000000,9.37139,9.37139,9.02842,9.20835,94399.862562719,0
+CLMB.US,D,20061011,000000,9.19804,9.20835,8.83006,9.07716,40580.724801995,0
+CLMB.US,D,20061012,000000,9.11278,9.52226,9.11278,9.48664,99505.269059662,0
+CLMB.US,D,20061013,000000,9.51656,9.54378,9.3817,9.47168,27621.913954926,0
+CLMB.US,D,20061016,000000,9.51656,9.51656,9.38637,9.40794,20653.20483598,0
+CLMB.US,D,20061017,000000,9.40794,9.51656,8.81713,9.49232,31865.036076967,0
+CLMB.US,D,20061018,000000,9.49781,9.49781,9.16898,9.19804,10217.216095679,0
+CLMB.US,D,20061019,000000,9.19242,9.19804,8.94596,9.19242,10663.298853981,0
+CLMB.US,D,20061020,000000,9.19804,9.19804,8.50154,9.12589,42604.104968842,0
+CLMB.US,D,20061023,000000,9.14463,9.19804,8.92068,9.12869,9840.5002734757,0
+CLMB.US,D,20061024,000000,9.16898,9.16898,8.93287,9.07342,7600.4818292694,0
+CLMB.US,D,20061025,000000,8.92068,9.07716,8.85235,9.02187,9026.2391620277,0
+CLMB.US,D,20061026,000000,9.07342,9.49232,9.0678,9.49232,36863.724210679,0
+CLMB.US,D,20061027,000000,9.3817,9.3817,8.79425,8.99283,37291.664847232,0
+CLMB.US,D,20061030,000000,9.07716,9.07716,8.43285,8.90755,16433.560753851,0
+CLMB.US,D,20061031,000000,8.7879,8.7879,8.21321,8.46481,103762.26456892,0
+CLMB.US,D,20061101,000000,8.57249,8.75829,8.20364,8.46911,21851.652055058,0
+CLMB.US,D,20061102,000000,8.34918,8.66477,8.34918,8.54707,13919.276116142,0
+CLMB.US,D,20061103,000000,8.72952,8.72952,8.37215,8.37215,14671.640576916,0
+CLMB.US,D,20061106,000000,8.2727,8.67097,8.20364,8.52927,33984.462770722,0
+CLMB.US,D,20061107,000000,8.37215,8.98814,8.37215,8.81713,29303.795359438,0
+CLMB.US,D,20061108,000000,8.83006,8.83006,8.49479,8.5842,14868.00236526,0
+CLMB.US,D,20061109,000000,8.61736,8.61736,8.2432,8.34918,26261.254823739,0
+CLMB.US,D,20061110,000000,8.41955,8.49479,7.96959,8.08557,53413.60798045,0
+CLMB.US,D,20061113,000000,8.11498,8.17208,7.84927,7.84927,80760.188558242,0
+CLMB.US,D,20061114,000000,7.79173,8.52487,7.70411,8.52487,31401.878380547,0
+CLMB.US,D,20061115,000000,8.36165,8.55438,8.35444,8.43715,15517.917197333,0
+CLMB.US,D,20061116,000000,8.37215,8.3825,8.00275,8.0213,19513.45271668,0
+CLMB.US,D,20061117,000000,7.93781,8.43285,7.70411,8.39585,13154.10545178,0
+CLMB.US,D,20061120,000000,8.37215,8.37215,8.20364,8.29959,14828.516570864,0
+CLMB.US,D,20061121,000000,8.29959,8.29959,8.10339,8.20364,5185.4452693654,0
+CLMB.US,D,20061122,000000,8.08557,8.29959,8.05598,8.28395,7861.941819184,0
+CLMB.US,D,20061124,000000,8.19174,8.41955,7.996,8.41955,12805.136404017,0
+CLMB.US,D,20061127,000000,8.31366,8.48325,8.12025,8.38956,16667.273969325,0
+CLMB.US,D,20061128,000000,8.61228,8.61228,8.18499,8.37813,9920.5390458984,0
+CLMB.US,D,20061129,000000,8.46481,8.63554,8.19174,8.40634,8147.9470326415,0
+CLMB.US,D,20061130,000000,8.40634,8.48325,8.21321,8.40091,8515.058202154,0
+CLMB.US,D,20061201,000000,8.27897,8.69467,8.27897,8.6048,9372.0066588942,0
+CLMB.US,D,20061204,000000,8.62204,8.62204,8.11498,8.55889,10710.254933803,0
+CLMB.US,D,20061205,000000,8.26841,8.65287,8.26841,8.62204,27635.787342146,0
+CLMB.US,D,20061206,000000,8.57958,8.64378,8.45937,8.64378,6405.2361610889,0
+CLMB.US,D,20061207,000000,8.64378,8.64378,8.57958,8.63554,3012.6593939943,0
+CLMB.US,D,20061208,000000,8.50154,8.64378,8.50154,8.64378,3582.5354536446,0
+CLMB.US,D,20061211,000000,8.64378,8.64378,8.55438,8.62933,2572.9797374851,0
+CLMB.US,D,20061212,000000,8.63554,8.63554,8.54707,8.56497,11493.567719915,0
+CLMB.US,D,20061213,000000,8.45393,8.52487,8.45393,8.52487,25709.520885837,0
+CLMB.US,D,20061214,000000,8.45937,8.55438,8.26841,8.4904,7534.3164440667,0
+CLMB.US,D,20061215,000000,8.43715,8.48325,8.20897,8.48325,20354.393418935,0
+CLMB.US,D,20061218,000000,8.48325,8.86305,8.44963,8.84591,54449.843287417,0
+CLMB.US,D,20061219,000000,8.99283,9.02187,8.75829,8.85846,22776.900264265,0
+CLMB.US,D,20061220,000000,8.77581,8.93942,8.77581,8.77581,20624.390877909,0
+CLMB.US,D,20061221,000000,8.95253,8.95253,8.72952,8.77038,12560.751352218,0
+CLMB.US,D,20061222,000000,8.90755,8.93287,8.67655,8.72389,11152.068957577,0
+CLMB.US,D,20061226,000000,8.73944,8.95817,8.73944,8.7879,13619.397515464,0
+CLMB.US,D,20061227,000000,8.84591,8.86962,8.68284,8.75829,12582.095024865,0
+CLMB.US,D,20061228,000000,8.80542,8.99752,8.52927,8.64378,21086.481390696,0
+CLMB.US,D,20061229,000000,8.84038,8.97034,8.52487,8.85846,12720.828897064,0
+CLMB.US,D,20070103,000000,9.07342,9.07716,8.7879,9.0172,9206.5931958871,0
+CLMB.US,D,20070104,000000,8.93287,9.01159,8.87615,8.99283,12656.797879126,0
+CLMB.US,D,20070105,000000,9.0678,9.07716,8.92068,9.02187,12452.965805356,0
+CLMB.US,D,20070108,000000,9.0978,9.26362,8.88827,9.07342,14774.090205617,0
+CLMB.US,D,20070109,000000,8.99752,9.21959,8.98439,9.05374,3465.1452540912,0
+CLMB.US,D,20070110,000000,9.0172,9.07342,9.0172,9.06123,14649.229720638,0
+CLMB.US,D,20070111,000000,9.21397,9.21397,9.07716,9.1062,16132.61496954,0
+CLMB.US,D,20070112,000000,9.16898,9.19242,8.94596,9.05374,20956.284987555,0
+CLMB.US,D,20070116,000000,9.27021,9.33954,9.20365,9.20365,14968.317626697,0
+CLMB.US,D,20070117,000000,9.33954,9.33954,9.1062,9.27768,5694.4918619744,0
+CLMB.US,D,20070118,000000,9.21397,9.23177,8.93287,9.1062,13996.113337667,0
+CLMB.US,D,20070119,000000,8.93942,9.14463,8.90755,9.02842,9499.0015111384,0
+CLMB.US,D,20070122,000000,9.1062,9.1062,8.95817,8.96472,4465.0963175602,0
+CLMB.US,D,20070123,000000,8.90755,8.92628,8.5842,8.92628,23917.719567198,0
+CLMB.US,D,20070124,000000,8.87615,9.42009,8.86962,9.3105,34949.196774326,0
+CLMB.US,D,20070125,000000,9.37702,9.37702,9.05374,9.11932,24291.233838505,0
+CLMB.US,D,20070126,000000,8.79425,9.37139,8.72952,8.90755,27215.316991018,0
+CLMB.US,D,20070129,000000,8.87615,8.92068,8.7879,8.91601,21407.70366402,0
+CLMB.US,D,20070130,000000,8.91601,8.95253,8.58868,8.7879,19523.05736937,0
+CLMB.US,D,20070131,000000,8.79425,8.88827,8.65287,8.84591,7784.0374140258,0
+CLMB.US,D,20070201,000000,8.7879,8.92628,8.68284,8.86962,9071.0608745844,0
+CLMB.US,D,20070202,000000,8.79425,8.8994,8.79425,8.84591,6711.5178635603,0
+CLMB.US,D,20070205,000000,8.95253,8.99752,8.83568,8.85235,7703.998641603,0
+CLMB.US,D,20070206,000000,8.84038,8.93287,8.7832,8.93287,17193.395500051,0
+CLMB.US,D,20070207,000000,9.02187,9.02187,8.81153,8.95817,7595.1459111079,0
+CLMB.US,D,20070208,000000,8.96472,9.21959,8.84591,9.21959,58727.115285692,0
+CLMB.US,D,20070209,000000,9.19804,9.19804,9.04063,9.07716,9958.9576566615,0
+CLMB.US,D,20070212,000000,9.14463,9.18399,8.86962,8.92628,14579.862784537,0
+CLMB.US,D,20070213,000000,9.16898,9.16898,8.7341,8.77038,50365.731526589,0
+CLMB.US,D,20070214,000000,8.75424,9.04718,8.75424,8.97688,41078.032374648,0
+CLMB.US,D,20070215,000000,8.93287,8.96472,8.75829,8.93287,5579.2360296857,0
+CLMB.US,D,20070216,000000,8.93287,8.96472,8.91224,8.95817,2391.5585199933,0
+CLMB.US,D,20070220,000000,8.90755,9.15026,8.87615,9.05374,11193.689119237,0
+CLMB.US,D,20070221,000000,9.13995,9.13995,9.01159,9.05374,6277.1741252125,0
+CLMB.US,D,20070222,000000,9.13995,9.20835,9.05374,9.13995,12333.441238538,0
+CLMB.US,D,20070223,000000,9.11278,9.20365,9.11278,9.15494,7825.6575756856,0
+CLMB.US,D,20070226,000000,9.23927,9.23927,8.86962,8.99283,19799.457930136,0
+CLMB.US,D,20070227,000000,8.92068,8.92068,8.73944,8.75424,13423.035727121,0
+CLMB.US,D,20070228,000000,8.69467,9.02842,8.64378,8.94596,14034.53194843,0
+CLMB.US,D,20070301,000000,8.84591,8.92068,8.54707,8.81713,8401.9367371298,0
+CLMB.US,D,20070302,000000,8.70123,9.00502,8.55438,9.00502,9599.3167725749,0
+CLMB.US,D,20070305,000000,8.85846,9.01159,8.65287,8.80542,12185.102713648,0
+CLMB.US,D,20070306,000000,8.95253,8.98814,8.95253,8.97688,3618.819697143,0
+CLMB.US,D,20070307,000000,8.84038,8.95253,8.84038,8.88827,2050.0597576561,0
+CLMB.US,D,20070308,000000,8.84591,9.02187,8.79792,9.00502,11799.849422386,0
+CLMB.US,D,20070309,000000,9.0678,9.07342,8.88261,8.99283,4204.703511278,0
+CLMB.US,D,20070312,000000,8.94596,9.01159,8.93287,8.93287,6031.7218897825,0
+CLMB.US,D,20070313,000000,8.92068,8.97688,8.79792,8.85235,5633.6623949331,0
+CLMB.US,D,20070314,000000,8.93942,8.95817,8.79792,8.86962,10661.164486717,0
+CLMB.US,D,20070315,000000,8.88827,8.99283,8.84591,8.99283,3449.1374996068,0
+CLMB.US,D,20070316,000000,8.99283,8.99283,8.87615,8.91601,27340.177475997,0
+CLMB.US,D,20070319,000000,8.87615,8.88827,8.77581,8.86305,9064.6577727906,0
+CLMB.US,D,20070320,000000,8.93942,8.93942,8.87615,8.88261,10455.198045683,0
+CLMB.US,D,20070321,000000,8.93942,8.93942,8.79792,8.87615,25857.859410728,0
+CLMB.US,D,20070322,000000,8.92068,8.99283,8.90755,8.90755,24927.275283358,0
+CLMB.US,D,20070323,000000,8.87615,8.93287,8.87615,8.88261,8942.998838708,0
+CLMB.US,D,20070326,000000,8.90755,8.91601,8.77581,8.86962,13838.170160087,0
+CLMB.US,D,20070327,000000,8.86962,8.86962,8.81153,8.85846,10217.216095679,0
+CLMB.US,D,20070328,000000,8.80542,8.83568,8.77581,8.7832,8287.7480884733,0
+CLMB.US,D,20070329,000000,8.81713,8.81713,8.50154,8.61228,16873.24041036,0
+CLMB.US,D,20070330,000000,8.61228,8.67097,8.49479,8.49479,9025.1719783954,0
+CLMB.US,D,20070402,000000,8.49479,8.83568,8.49479,8.75829,13445.446583399,0
+CLMB.US,D,20070403,000000,8.84038,8.85235,8.66477,8.84591,10972.782107349,0
+CLMB.US,D,20070404,000000,8.93287,9.00502,8.70573,8.75829,6478.871831718,0
+CLMB.US,D,20070405,000000,8.67097,8.67097,8.52927,8.55438,14807.172898219,0
+CLMB.US,D,20070409,000000,8.55438,8.61228,8.34918,8.36671,11042.14904345,0
+CLMB.US,D,20070410,000000,8.2727,8.48325,8.02646,8.37215,20494.194474767,0
+CLMB.US,D,20070411,000000,8.43715,8.50154,8.37215,8.49479,4212.1737967041,0
+CLMB.US,D,20070412,000000,8.4904,8.49479,8.40634,8.41241,6636.815009299,0
+CLMB.US,D,20070413,000000,8.40634,8.4425,8.16766,8.4425,21521.892312676,0
+CLMB.US,D,20070416,000000,8.4904,8.7879,8.4425,8.7879,33757.152657042,0
+CLMB.US,D,20070417,000000,8.7879,9.02187,8.7879,8.93287,15404.795732308,0
+CLMB.US,D,20070418,000000,8.93287,8.93287,8.58868,8.72952,12181.90116275,0
+CLMB.US,D,20070419,000000,8.64838,8.77581,8.57958,8.67097,6175.7916801435,0
+CLMB.US,D,20070420,000000,8.66477,8.72389,8.52927,8.72389,4271.9360801131,0
+CLMB.US,D,20070423,000000,8.72389,8.96472,8.66017,8.96472,11733.684037183,0
+CLMB.US,D,20070424,000000,8.892,8.98439,8.64838,8.93942,108172.93452124,0
+CLMB.US,D,20070425,000000,8.96472,8.96472,8.71773,8.93942,30225.842017748,0
+CLMB.US,D,20070426,000000,8.95253,8.95817,8.7879,8.88261,32975.974238195,0
+CLMB.US,D,20070427,000000,9.08375,9.25988,8.7879,9.25988,90053.223628344,0
+CLMB.US,D,20070430,000000,9.37702,9.60192,9.333,9.55598,49621.904534875,0
+CLMB.US,D,20070501,000000,9.68443,9.71523,9.04063,9.34422,14123.108189912,0
+CLMB.US,D,20070502,000000,9.29176,9.43231,9.25988,9.32079,4293.2797527592,0
+CLMB.US,D,20070503,000000,9.43231,9.43231,9.30394,9.40137,12105.063941225,0
+CLMB.US,D,20070504,000000,9.42009,9.42572,9.31516,9.36388,7143.7272346433,0
+CLMB.US,D,20070507,000000,9.42009,9.43231,9.21959,9.3817,19011.876409496,0
+CLMB.US,D,20070508,000000,9.37702,9.37702,9.0978,9.31516,4365.8482397558,0
+CLMB.US,D,20070509,000000,9.31516,9.31516,9.03499,9.19804,10486.14637102,0
+CLMB.US,D,20070510,000000,9.15026,9.22617,9.14463,9.22617,9870.3814151802,0
+CLMB.US,D,20070511,000000,9.34422,9.34422,9.19804,9.21959,3305.0677092457,0
+CLMB.US,D,20070514,000000,9.22617,9.22617,9.14463,9.19804,5737.1792072666,0
+CLMB.US,D,20070515,000000,9.27768,9.27768,9.05747,9.19804,37186.013667634,0
+CLMB.US,D,20070516,000000,9.06123,9.28518,9.06123,9.28518,3434.1969287544,0
+CLMB.US,D,20070517,000000,9.31516,9.31516,8.96472,9.25988,22900.693565612,0
+CLMB.US,D,20070518,000000,9.25988,9.25988,9.02842,9.13432,6208.874372745,0
+CLMB.US,D,20070521,000000,9.13432,9.13995,8.90755,8.95253,33212.889004567,0
+CLMB.US,D,20070522,000000,9.01159,9.24678,8.98439,9.21397,19317.090928335,0
+CLMB.US,D,20070523,000000,9.37139,9.47917,9.34422,9.40137,103024.840679,0
+CLMB.US,D,20070524,000000,9.51107,9.51656,9.32079,9.37702,26725.479703791,0
+CLMB.US,D,20070525,000000,9.4454,9.4454,9.29176,9.29176,13854.177914571,0
+CLMB.US,D,20070529,000000,9.49232,9.60848,9.43231,9.47917,25994.458915662,0
+CLMB.US,D,20070530,000000,9.54378,9.54378,9.37702,9.37702,19165.550852548,0
+CLMB.US,D,20070531,000000,9.43231,9.43231,9.25988,9.27768,21007.509801905,0
+CLMB.US,D,20070601,000000,9.40794,9.40794,9.22617,9.37702,27361.521148643,0
+CLMB.US,D,20070604,000000,9.4454,9.49232,9.22617,9.3817,23798.19500038,0
+CLMB.US,D,20070605,000000,9.29643,9.43231,9.23177,9.37702,5080.8612733996,0
+CLMB.US,D,20070606,000000,9.43231,9.43231,9.43231,9.43231,10195.872423033,0
+CLMB.US,D,20070607,000000,9.42572,9.43231,9.22617,9.36388,16770.790781657,0
+CLMB.US,D,20070608,000000,9.43797,9.52694,9.37702,9.48664,21036.323759977,0
+CLMB.US,D,20070611,000000,9.5963,9.5963,9.32079,9.32079,20585.972267144,0
+CLMB.US,D,20070612,000000,9.39484,9.42572,9.22617,9.37702,18916.897066222,0
+CLMB.US,D,20070613,000000,9.31516,9.55598,9.31516,9.37702,5917.533241126,0
+CLMB.US,D,20070614,000000,9.38637,9.4145,9.32079,9.4145,6005.0422989749,0
+CLMB.US,D,20070615,000000,9.40137,9.4454,9.25988,9.34422,4548.3366408799,0
+CLMB.US,D,20070618,000000,9.60848,9.60848,9.34422,9.34422,16409.015530307,0
+CLMB.US,D,20070619,000000,9.36388,9.42572,9.36388,9.3817,10408.241965861,0
+CLMB.US,D,20070620,000000,9.51656,9.51656,9.3105,9.45389,29807.506033884,0
+CLMB.US,D,20070621,000000,9.42572,9.49232,9.40137,9.47917,9134.0247088903,0
+CLMB.US,D,20070622,000000,9.45944,9.48664,9.45389,9.45389,2992.3829049805,0
+CLMB.US,D,20070625,000000,9.40137,9.45389,9.34422,9.37702,10524.564981783,0
+CLMB.US,D,20070626,000000,9.4454,9.48664,9.37139,9.45944,6910.0140191688,0
+CLMB.US,D,20070627,000000,9.37702,9.46508,9.30394,9.40137,14810.374449116,0
+CLMB.US,D,20070628,000000,9.3817,9.46508,9.27021,9.46508,26153.469276875,0
+CLMB.US,D,20070629,000000,9.46508,9.46508,9.29176,9.42009,8996.3580203232,0
+CLMB.US,D,20070702,000000,9.46508,9.46508,9.29643,9.43231,13154.10545178,0
+CLMB.US,D,20070703,000000,9.45389,9.45944,9.45389,9.45944,1537.8116141501,0
+CLMB.US,D,20070705,000000,9.45944,9.45944,9.45389,9.45944,7380.6420010148,0
+CLMB.US,D,20070706,000000,9.54378,9.54378,9.43231,9.51107,11221.435893676,0
+CLMB.US,D,20070709,000000,9.58412,9.88486,9.57194,9.86415,71133.125011227,0
+CLMB.US,D,20070710,000000,9.9242,9.92884,9.5963,9.83703,9713.5054212315,0
+CLMB.US,D,20070711,000000,9.70954,9.84362,9.70954,9.81288,13547.896212099,0
+CLMB.US,D,20070712,000000,9.84362,10.0714,9.81288,9.94666,44225.156906312,0
+CLMB.US,D,20070713,000000,9.95332,9.95889,9.79023,9.88486,32540.563316216,0
+CLMB.US,D,20070716,000000,9.98802,10.6983,9.91021,10.5146,153338.28020761,0
+CLMB.US,D,20070717,000000,10.5868,10.926,10.5868,10.8606,114147.02849488,0
+CLMB.US,D,20070718,000000,10.6935,10.9026,10.2477,10.7582,52070.023787379,0
+CLMB.US,D,20070719,000000,10.7582,10.9026,10.6935,10.6935,5557.8923570395,0
+CLMB.US,D,20070720,000000,10.1707,10.9026,10.1707,10.7461,6444.7219554842,0
+CLMB.US,D,20070723,000000,10.7799,10.9026,10.7799,10.8314,16970.354120899,0
+CLMB.US,D,20070724,000000,10.8913,10.8913,10.6037,10.7198,25815.172065435,0
+CLMB.US,D,20070725,000000,10.6618,10.7049,10.2054,10.6394,14431.524259647,0
+CLMB.US,D,20070726,000000,10.715,10.715,10.2522,10.3133,14982.191013916,0
+CLMB.US,D,20070727,000000,10.3133,10.3133,8.08971,8.31366,272930.0795945,0
+CLMB.US,D,20070730,000000,8.46481,9.03499,8.46481,8.88261,654514.39352839,0
+CLMB.US,D,20070731,000000,8.95817,9.3105,8.84591,9.19804,113219.64591841,0
+CLMB.US,D,20070801,000000,9.22617,9.2552,8.83006,9.05747,60485.833911729,0
+CLMB.US,D,20070802,000000,9.16898,9.16898,8.75829,8.76485,34571.41376849,0
+CLMB.US,D,20070803,000000,8.7879,8.7879,8.52487,8.6048,42706.554597544,0
+CLMB.US,D,20070806,000000,8.72389,8.72389,7.74637,8.36671,96703.912024864,0
+CLMB.US,D,20070807,000000,8.03321,8.48325,7.76407,7.86791,121291.82291314,0
+CLMB.US,D,20070808,000000,8.08557,8.43715,8.05598,8.20897,82171.005320148,0
+CLMB.US,D,20070809,000000,8.07208,8.64378,7.91466,8.34918,73723.179686829,0
+CLMB.US,D,20070810,000000,8.20364,8.64378,8.20364,8.64378,27451.164573757,0
+CLMB.US,D,20070813,000000,8.61228,9.02842,8.61228,8.62204,31992.030929211,0
+CLMB.US,D,20070814,000000,8.83006,8.92628,8.49479,8.5842,12843.555014779,0
+CLMB.US,D,20070815,000000,8.57958,8.5842,8.40091,8.40091,10786.024971698,0
+CLMB.US,D,20070816,000000,8.37813,8.37813,7.86791,7.86791,31162.82924691,0
+CLMB.US,D,20070817,000000,8.20364,8.22352,7.91964,8.13355,23872.897854642,0
+CLMB.US,D,20070820,000000,8.30729,8.30729,7.86791,7.86791,29531.105473118,0
+CLMB.US,D,20070821,000000,7.86791,8.33176,7.86791,8.22352,22519.70900888,0
+CLMB.US,D,20070822,000000,8.12767,8.36165,8.12767,8.27897,12570.35600491,0
+CLMB.US,D,20070823,000000,8.37215,8.72952,7.96959,8.00275,31728.436572031,0
+CLMB.US,D,20070824,000000,7.93781,8.41955,7.93781,8.12767,14722.865391267,0
+CLMB.US,D,20070827,000000,8.31948,8.53556,8.20897,8.51858,17735.524785261,0
+CLMB.US,D,20070828,000000,8.40634,8.49479,8.34918,8.40634,9842.6346407402,0
+CLMB.US,D,20070829,000000,8.48325,8.48325,8.37813,8.47708,10272.709644559,0
+CLMB.US,D,20070830,000000,8.4904,8.49479,8.37813,8.38956,5711.5668000913,0
+CLMB.US,D,20070831,000000,8.54707,8.55438,8.37215,8.41955,13525.485355822,0
+CLMB.US,D,20070904,000000,8.55889,8.55889,8.24929,8.33176,16825.217146906,0
+CLMB.US,D,20070905,000000,8.20897,8.64378,8.20897,8.24929,12572.490372173,0
+CLMB.US,D,20070906,000000,8.27897,8.62933,8.27897,8.51858,33889.483427448,0
+CLMB.US,D,20070907,000000,8.50961,8.50961,8.20897,8.26841,26255.918905577,0
+CLMB.US,D,20070910,000000,8.26841,8.37813,8.02646,8.03818,24325.383714737,0
+CLMB.US,D,20070911,000000,8.24929,8.34918,8.14724,8.20364,19810.12976646,0
+CLMB.US,D,20070912,000000,8.03818,8.4425,8.03818,8.23016,26159.872378669,0
+CLMB.US,D,20070913,000000,8.52927,8.52927,8.0972,8.16766,26294.337516339,0
+CLMB.US,D,20070914,000000,8.23016,8.31948,8.12767,8.12767,15875.423714157,0
+CLMB.US,D,20070917,000000,8.0972,8.21742,8.05006,8.08971,11943.919212747,0
+CLMB.US,D,20070918,000000,8.00761,8.19174,8.00275,8.16766,16833.754615963,0
+CLMB.US,D,20070919,000000,8.05006,8.29014,8.05006,8.2564,23531.399092305,0
+CLMB.US,D,20070920,000000,8.2727,8.2727,8.12025,8.21321,17839.041597595,0
+CLMB.US,D,20070921,000000,8.2727,8.2727,8.05598,8.10339,198988.12726305,0
+CLMB.US,D,20070924,000000,8.05006,8.18499,7.96959,7.996,29049.805654948,0
+CLMB.US,D,20070925,000000,7.996,8.14724,7.96959,8.08557,17212.604805432,0
+CLMB.US,D,20070926,000000,8.08557,8.13871,7.8739,7.94954,29395.573151815,0
+CLMB.US,D,20070927,000000,7.90454,7.93781,7.79755,7.93781,20080.127225434,0
+CLMB.US,D,20070928,000000,7.91964,7.94457,7.8739,7.91964,17770.741845127,0
+CLMB.US,D,20071001,000000,7.91964,7.91964,7.79173,7.82855,26510.975793698,0
+CLMB.US,D,20071002,000000,7.82855,8.17901,7.75273,7.79173,52726.341721246,0
+CLMB.US,D,20071003,000000,7.74637,7.87952,7.38908,7.61003,33334.54793865,0
+CLMB.US,D,20071004,000000,7.49263,7.73343,7.49263,7.62211,16103.801011469,0
+CLMB.US,D,20071005,000000,7.67497,7.80971,7.67497,7.75844,15216.971413023,0
+CLMB.US,D,20071008,000000,7.69729,7.75844,7.69729,7.75844,12928.929705362,0
+CLMB.US,D,20071009,000000,7.75273,7.8739,7.69729,7.69729,18270.183785046,0
+CLMB.US,D,20071010,000000,7.69729,7.91466,7.67497,7.82855,15837.005103392,0
+CLMB.US,D,20071011,000000,7.78453,8.15417,7.67497,8.00275,6468.1999953949,0
+CLMB.US,D,20071012,000000,8.13355,8.13355,7.68133,7.80971,11848.939869471,0
+CLMB.US,D,20071015,000000,7.76744,8.18499,7.76744,8.17901,37779.367767196,0
+CLMB.US,D,20071016,000000,8.05598,8.23728,8.04511,8.14378,13472.126174206,0
+CLMB.US,D,20071017,000000,7.996,8.13355,7.95619,8.13355,14898.950690597,0
+CLMB.US,D,20071018,000000,8.21742,8.21742,7.73343,7.79755,34300.349125885,0
+CLMB.US,D,20071019,000000,7.71038,8.12025,7.71038,7.86791,22213.427306407,0
+CLMB.US,D,20071022,000000,7.91466,7.91466,7.67497,7.90885,14044.136601121,0
+CLMB.US,D,20071023,000000,7.86791,7.90885,7.77953,7.88607,10871.399662282,0
+CLMB.US,D,20071024,000000,7.66354,8.12025,7.66354,8.05598,48015.793168255,0
+CLMB.US,D,20071025,000000,8.16766,8.16766,7.91466,7.996,15911.707957654,0
+CLMB.US,D,20071026,000000,7.32376,7.35283,6.82516,7.32376,181070.11407666,0
+CLMB.US,D,20071029,000000,7.28178,7.87952,7.05989,7.6507,37459.212677504,0
+CLMB.US,D,20071030,000000,7.56346,7.56972,7.1357,7.1357,40466.536153338,0
+CLMB.US,D,20071031,000000,7.17065,7.71038,7.03037,7.15322,21426.9129694,0
+CLMB.US,D,20071101,000000,7.17723,7.40005,7.11244,7.30594,18433.462880787,0
+CLMB.US,D,20071102,000000,7.17065,7.4468,7.03037,7.12475,27135.278218595,0
+CLMB.US,D,20071105,000000,7.03037,7.14846,6.90181,6.90181,19160.214934386,0
+CLMB.US,D,20071106,000000,7.22958,7.22958,6.50909,6.72021,28276.097521528,0
+CLMB.US,D,20071107,000000,6.54367,6.63775,6.07525,6.43872,15132.663906072,0
+CLMB.US,D,20071108,000000,6.28063,6.69574,6.09315,6.60298,19060.966856583,0
+CLMB.US,D,20071109,000000,6.69574,6.73802,5.73554,6.73802,25424.582856011,0
+CLMB.US,D,20071112,000000,6.74345,7.01811,6.74345,6.80211,21894.339400351,0
+CLMB.US,D,20071113,000000,6.79051,7.17723,6.74345,6.74345,10812.704562505,0
+CLMB.US,D,20071114,000000,6.91307,6.97772,6.74345,6.74345,20533.680269162,0
+CLMB.US,D,20071115,000000,6.93694,6.93694,6.67889,6.67889,14981.123830284,0
+CLMB.US,D,20071116,000000,6.67889,6.85449,6.55537,6.60899,12700.55240805,0
+CLMB.US,D,20071119,000000,6.60899,6.60899,6.47948,6.47948,10431.720005772,0
+CLMB.US,D,20071120,000000,6.60899,6.60899,6.00524,6.36273,19476.101289549,0
+CLMB.US,D,20071121,000000,6.38606,6.47396,6.29799,6.44445,22374.572034888,0
+CLMB.US,D,20071123,000000,6.27482,6.44445,6.27482,6.31559,4439.4839103849,0
+CLMB.US,D,20071126,000000,6.23952,6.49121,6.20409,6.41482,28702.97097445,0
+CLMB.US,D,20071127,000000,6.24531,6.38606,6.21026,6.30397,19397.129700759,0
+CLMB.US,D,20071128,000000,6.38606,6.43872,6.20409,6.21026,16681.147356544,0
+CLMB.US,D,20071129,000000,6.18103,6.44445,6.01078,6.29799,15961.865588373,0
+CLMB.US,D,20071130,000000,6.35673,6.46215,6.10466,6.26893,7924.9056534899,0
+CLMB.US,D,20071203,000000,6.09905,6.26258,5.94078,6.09905,14581.997151803,0
+CLMB.US,D,20071204,000000,6.1279,6.1279,5.9464,5.9464,18824.052090211,0
+CLMB.US,D,20071205,000000,5.95249,6.09315,5.92317,5.9464,12528.73584325,0
+CLMB.US,D,20071206,000000,5.97591,6.02294,5.8587,5.86459,26683.85954213,0
+CLMB.US,D,20071207,000000,5.87058,5.95249,5.87058,5.87058,20418.424436873,0
+CLMB.US,D,20071210,000000,5.99333,6.11068,5.87058,6.03456,18106.904689304,0
+CLMB.US,D,20071211,000000,6.15705,6.26893,5.97591,6.01078,22146.194737573,0
+CLMB.US,D,20071212,000000,6.03456,6.11637,5.8587,5.91735,14842.389958085,0
+CLMB.US,D,20071213,000000,5.91735,6.06971,5.77097,5.99942,17710.979561719,0
+CLMB.US,D,20071214,000000,5.91136,5.94078,5.71794,5.91136,12239.529078895,0
+CLMB.US,D,20071217,000000,5.81175,6.05191,5.77097,5.81175,20167.636283283,0
+CLMB.US,D,20071218,000000,5.77653,5.77653,5.10286,5.43093,33943.909792696,0
+CLMB.US,D,20071219,000000,5.43692,5.67146,5.33143,5.54198,19367.248559054,0
+CLMB.US,D,20071220,000000,5.50731,5.70661,5.33143,5.56567,9466.9860021692,0
+CLMB.US,D,20071221,000000,5.56567,5.81175,5.27287,5.36638,26639.037829574,0
+CLMB.US,D,20071224,000000,5.27287,5.67146,5.27287,5.27856,23772.582593206,0
+CLMB.US,D,20071226,000000,5.27287,5.47198,5.19658,5.3199,31458.439113058,0
+CLMB.US,D,20071227,000000,5.3137,5.70661,5.3137,5.47198,42168.694046862,0
+CLMB.US,D,20071228,000000,5.42511,5.47788,5.27287,5.41342,26898.363452223,0
+CLMB.US,D,20071231,000000,5.19087,5.40731,5.12639,5.26695,93699.790099927,0
+CLMB.US,D,20080102,000000,5.18487,5.41342,5.18487,5.21421,54889.522943926,0
+CLMB.US,D,20080103,000000,5.3199,5.37856,4.98564,5.03279,41828.262468157,0
+CLMB.US,D,20080104,000000,4.83919,4.85108,4.46409,4.8331,38721.69091452,0
+CLMB.US,D,20080107,000000,4.85681,5.226,4.84529,5.12047,36859.45547615,0
+CLMB.US,D,20080108,000000,5.12047,5.2201,5.06764,5.09716,10127.572670566,0
+CLMB.US,D,20080109,000000,5.08526,5.32559,4.70464,5.10286,45638.108035482,0
+CLMB.US,D,20080110,000000,5.12639,5.3137,5.12639,5.21421,2562.3079011621,0
+CLMB.US,D,20080111,000000,5.3137,5.35466,4.86281,5.03279,18082.359465759,0
+CLMB.US,D,20080114,000000,4.89794,5.00915,4.74568,4.89205,43537.890647109,0
+CLMB.US,D,20080115,000000,4.89205,5.24914,4.86281,5.18487,24241.076207786,0
+CLMB.US,D,20080116,000000,5.06764,5.06764,4.77483,4.9389,19282.941052102,0
+CLMB.US,D,20080117,000000,4.88023,4.9741,4.6988,4.95632,23482.308645218,0
+CLMB.US,D,20080118,000000,4.87442,5.03279,4.71063,4.81593,7264.3189850937,0
+CLMB.US,D,20080122,000000,4.56987,4.71063,4.54628,4.63998,16096.330726042,0
+CLMB.US,D,20080123,000000,4.46409,4.74568,4.38829,4.72803,17088.811504085,0
+CLMB.US,D,20080124,000000,4.6871,4.8331,4.49369,4.75756,17496.475651624,0
+CLMB.US,D,20080125,000000,4.91528,4.91528,4.72803,4.85681,10035.794878187,0
+CLMB.US,D,20080128,000000,4.85681,5.02677,4.79844,4.95051,31979.224725623,0
+CLMB.US,D,20080129,000000,5.06182,5.24914,4.96221,5.16134,9602.5183234719,0
+CLMB.US,D,20080130,000000,5.226,5.60689,5.226,5.55434,18865.672251871,0
+CLMB.US,D,20080131,000000,5.5831,6.09315,5.47788,5.90566,27522.665877121,0
+CLMB.US,D,20080201,000000,5.75909,6.43872,5.75909,6.43872,32275.901775403,0
+CLMB.US,D,20080204,000000,6.49765,6.66154,6.15169,6.15169,52744.483842996,0
+CLMB.US,D,20080205,000000,6.2279,6.44445,5.81175,6.25685,28707.239708979,0
+CLMB.US,D,20080206,000000,6.36273,6.43872,6.2279,6.30397,5309.2385707127,0
+CLMB.US,D,20080207,000000,6.02858,6.32757,6.02858,6.09315,11237.443648162,0
+CLMB.US,D,20080208,000000,6.01687,6.08142,5.77653,5.87631,18855.000415549,0
+CLMB.US,D,20080211,000000,5.82348,6.23352,5.77653,5.88222,15894.633019536,0
+CLMB.US,D,20080212,000000,5.77097,6.06971,5.77097,5.88222,9143.6293615812,0
+CLMB.US,D,20080213,000000,5.77097,6.19247,5.77097,6.12257,6657.0914983128,0
+CLMB.US,D,20080214,000000,5.88794,5.98184,5.82946,5.91735,12973.751417921,0
+CLMB.US,D,20080215,000000,5.8004,5.82946,5.77097,5.82946,13010.035661418,0
+CLMB.US,D,20080219,000000,5.84707,6.00524,5.77653,5.86459,17557.305118665,0
+CLMB.US,D,20080220,000000,5.77653,5.98184,5.77097,5.77097,13561.76959932,0
+CLMB.US,D,20080221,000000,5.91735,6.04649,5.8004,5.8004,15873.28934689,0
+CLMB.US,D,20080222,000000,5.90566,6.01078,5.89974,5.97591,8433.952246099,0
+CLMB.US,D,20080225,000000,5.97591,6.04029,5.86459,5.86459,30086.040961916,0
+CLMB.US,D,20080226,000000,5.87058,5.99333,5.8587,5.92887,13671.689513447,0
+CLMB.US,D,20080227,000000,5.89974,6.05781,5.89974,5.98763,7376.3732664857,0
+CLMB.US,D,20080228,000000,5.9464,6.00524,5.9464,6.00524,2050.0597576561,0
+CLMB.US,D,20080229,000000,6.00524,6.00524,5.86459,5.88222,15154.007578718,0
+CLMB.US,D,20080303,000000,5.8587,6.00524,5.56567,5.595,47561.172940895,0
+CLMB.US,D,20080304,000000,5.65386,5.8004,5.5831,5.77097,26169.47703136,0
+CLMB.US,D,20080305,000000,5.8004,5.84707,5.70661,5.82946,8556.6783638139,0
+CLMB.US,D,20080306,000000,5.75909,5.82348,5.68281,5.74765,10067.810387156,0
+CLMB.US,D,20080307,000000,5.68871,5.82348,5.68871,5.76526,6037.057807944,0
+CLMB.US,D,20080310,000000,5.71212,5.77653,5.48387,5.5831,4910.111892231,0
+CLMB.US,D,20080311,000000,5.53682,5.8587,5.53682,5.77097,23848.352631098,0
+CLMB.US,D,20080312,000000,5.60101,5.77097,5.60101,5.76526,10916.221374839,0
+CLMB.US,D,20080313,000000,5.76526,5.77097,5.56567,5.75308,7703.998641603,0
+CLMB.US,D,20080314,000000,5.47788,5.8004,5.41921,5.77097,15593.687235227,0
+CLMB.US,D,20080317,000000,5.40151,5.77097,5.37856,5.45433,17697.106174498,0
+CLMB.US,D,20080318,000000,5.37236,5.87631,5.37236,5.87631,13350.467240124,0
+CLMB.US,D,20080319,000000,5.87631,5.99942,5.52474,5.84118,11586.412695925,0
+CLMB.US,D,20080320,000000,5.95818,5.99942,5.53682,5.63014,19811.196950091,0
+CLMB.US,D,20080324,000000,5.62423,6.06372,5.56567,5.69489,12071.981248623,0
+CLMB.US,D,20080325,000000,5.88794,5.91735,5.82946,5.84118,38363.117214066,0
+CLMB.US,D,20080326,000000,5.8587,5.89974,5.81175,5.88794,4037.1556810062,0
+CLMB.US,D,20080327,000000,5.8004,5.88794,5.8004,5.80611,11174.479813855,0
+CLMB.US,D,20080328,000000,5.74166,5.80611,5.69489,5.77097,9434.9704932001,0
+CLMB.US,D,20080331,000000,5.84707,5.8587,5.77653,5.8004,4386.1247287696,0
+CLMB.US,D,20080401,000000,5.77097,5.8587,5.75909,5.8587,12692.014938992,0
+CLMB.US,D,20080402,000000,5.85298,5.97591,5.74765,5.97591,9994.1747165275,0
+CLMB.US,D,20080403,000000,5.82946,5.8587,5.75909,5.75909,6569.5824404638,0
+CLMB.US,D,20080404,000000,5.77653,5.92887,5.75308,5.82348,7730.6782324106,0
+CLMB.US,D,20080407,000000,5.74765,6.02294,5.74765,6.02294,21248.693302806,0
+CLMB.US,D,20080408,000000,5.9348,6.01687,5.84118,5.86459,4832.2074870727,0
+CLMB.US,D,20080409,000000,5.94078,6.03456,5.94078,6.03456,6657.0914983128,0
+CLMB.US,D,20080410,000000,5.9348,6.00524,5.88794,5.95249,2495.0753323269,0
+CLMB.US,D,20080411,000000,5.86459,6.15169,5.86459,6.02294,7185.3473963032,0
+CLMB.US,D,20080414,000000,6.11637,6.23952,5.74765,5.77097,9057.1874873645,0
+CLMB.US,D,20080415,000000,5.88794,6.11068,5.8587,6.11068,10095.557161596,0
+CLMB.US,D,20080416,000000,6.02294,6.02294,5.75909,5.88222,8190.6343779336,0
+CLMB.US,D,20080417,000000,5.78842,5.91735,5.78842,5.86459,3261.3131803212,0
+CLMB.US,D,20080418,000000,5.78842,6.06372,5.78842,5.9464,5290.0292653312,0
+CLMB.US,D,20080421,000000,5.86459,6.17523,5.86459,6.17523,8556.6783638139,0
+CLMB.US,D,20080422,000000,5.92887,6.02858,5.82348,5.97591,5374.3367722832,0
+CLMB.US,D,20080423,000000,5.89364,6.16923,5.86459,6.1401,3017.9953121559,0
+CLMB.US,D,20080424,000000,6.1401,6.3392,6.06372,6.2279,14958.712974006,0
+CLMB.US,D,20080425,000000,5.9464,5.9464,5.61844,5.64758,42471.774198436,0
+CLMB.US,D,20080428,000000,5.64174,5.77653,5.56567,5.5831,25775.68627104,0
+CLMB.US,D,20080429,000000,5.57204,5.78842,5.56567,5.78842,10476.541718329,0
+CLMB.US,D,20080430,000000,5.72985,5.72985,5.5831,5.5831,4874.894832365,0
+CLMB.US,D,20080501,000000,5.56567,5.67708,5.56567,5.67708,7175.7427436125,0
+CLMB.US,D,20080502,000000,5.71212,5.75308,5.47788,5.67708,15483.7673211,0
+CLMB.US,D,20080505,000000,5.60689,5.67146,5.50731,5.6127,9750.8568483621,0
+CLMB.US,D,20080506,000000,5.55434,5.97591,5.39006,5.97591,64976.542636465,0
+CLMB.US,D,20080507,000000,5.9464,6.06372,5.54824,5.94078,27894.045781163,0
+CLMB.US,D,20080508,000000,5.87631,6.06971,5.68281,6.06971,29865.133950028,0
+CLMB.US,D,20080509,000000,6.1279,6.1279,5.82946,5.97591,12055.973494139,0
+CLMB.US,D,20080512,000000,5.83534,6.10466,5.83534,6.05781,13968.366563228,0
+CLMB.US,D,20080513,000000,5.92887,6.15169,5.92887,6.14571,21632.879410436,0
+CLMB.US,D,20080514,000000,6.08722,6.15169,5.88222,5.90566,6429.7813846319,0
+CLMB.US,D,20080515,000000,5.98763,5.99333,5.71212,5.71212,7781.9030467611,0
+CLMB.US,D,20080516,000000,5.71212,5.92317,5.71212,5.92317,17569.044138621,0
+CLMB.US,D,20080519,000000,5.8004,5.95818,5.57758,5.68281,16454.904426496,0
+CLMB.US,D,20080520,000000,5.5831,5.68281,5.46017,5.50731,14188.206391481,0
+CLMB.US,D,20080521,000000,5.47788,5.65985,5.47788,5.49532,13530.821273983,0
+CLMB.US,D,20080522,000000,5.49532,5.67708,5.48387,5.67708,4469.3650520893,0
+CLMB.US,D,20080523,000000,5.595,5.63606,5.30191,5.43093,14757.015267501,0
+CLMB.US,D,20080527,000000,5.35466,5.72403,5.3137,5.595,9439.2392277294,0
+CLMB.US,D,20080528,000000,5.595,5.72985,5.50731,5.64758,12762.449058724,0
+CLMB.US,D,20080529,000000,5.5831,5.85298,5.50131,5.85298,6636.815009299,0
+CLMB.US,D,20080530,000000,5.46017,5.67708,5.46017,5.50131,7001.7918115469,0
+CLMB.US,D,20080602,000000,5.40151,5.55987,5.34332,5.55987,3151.3932661939,0
+CLMB.US,D,20080603,000000,5.44863,5.56567,5.44863,5.49532,7044.4791568391,0
+CLMB.US,D,20080604,000000,5.32559,5.41342,5.30191,5.3137,15832.736368864,0
+CLMB.US,D,20080605,000000,5.27856,5.39006,5.27856,5.39006,15637.441764151,0
+CLMB.US,D,20080606,000000,5.29027,5.34905,5.29027,5.34905,939.12159642757,0
+CLMB.US,D,20080609,000000,5.3078,5.53682,5.27287,5.50731,6996.4558933854,0
+CLMB.US,D,20080610,000000,5.50131,5.53064,5.24914,5.40151,8429.6835115697,0
+CLMB.US,D,20080611,000000,5.25506,5.37856,5.23181,5.27856,5515.2050117474,0
+CLMB.US,D,20080612,000000,5.36045,5.36045,5.18487,5.21421,89377.696389097,0
+CLMB.US,D,20080613,000000,5.18487,5.40151,5.18487,5.3199,15197.762107641,0
+CLMB.US,D,20080616,000000,5.20849,5.27287,5.18487,5.18487,6334.8020413569,0
+CLMB.US,D,20080617,000000,5.24914,5.26695,5.18487,5.20849,8352.8462900438,0
+CLMB.US,D,20080618,000000,5.13799,5.21421,5.12639,5.18487,13882.991872644,0
+CLMB.US,D,20080619,000000,5.13799,5.17324,5.13208,5.13208,3045.7420865957,0
+CLMB.US,D,20080620,000000,5.12639,5.16713,4.97991,5.16713,5201.4530238499,0
+CLMB.US,D,20080623,000000,4.99154,5.08526,4.78071,4.82777,9768.9989701112,0
+CLMB.US,D,20080624,000000,4.75756,4.82777,4.32382,4.68091,4159.8817987212,0
+CLMB.US,D,20080625,000000,4.63408,4.6871,4.45265,4.52864,14897.883506965,0
+CLMB.US,D,20080626,000000,4.54035,4.54035,4.15382,4.30592,35729.30800954,0
+CLMB.US,D,20080627,000000,4.34141,4.394,4.33552,4.38829,7337.9546557227,0
+CLMB.US,D,20080630,000000,4.34141,4.65759,4.24773,4.5817,16427.157652056,0
+CLMB.US,D,20080701,000000,4.38829,4.68091,4.23012,4.65759,25198.339925963,0
+CLMB.US,D,20080702,000000,4.18896,4.52294,4.10699,4.44085,12291.821076879,0
+CLMB.US,D,20080703,000000,4.394,4.394,4.14194,4.33552,1375.5997020399,0
+CLMB.US,D,20080707,000000,4.27698,4.38236,3.87844,4.05993,43116.353112349,0
+CLMB.US,D,20080708,000000,4.00147,4.38829,3.89604,4.23012,24913.401896138,0
+CLMB.US,D,20080709,000000,4.27087,4.394,4.05993,4.37664,5589.9078660087,0
+CLMB.US,D,20080710,000000,4.04832,4.38236,4.01908,4.35295,3559.057413734,0
+CLMB.US,D,20080711,000000,4.08354,4.33552,4.07175,4.16547,11572.539308705,0
+CLMB.US,D,20080714,000000,4.04251,4.394,4.04251,4.35886,16485.852751834,0
+CLMB.US,D,20080715,000000,4.02515,4.38829,4.02515,4.38829,4350.9076689036,0
+CLMB.US,D,20080716,000000,4.394,4.394,4.04832,4.30592,6714.7194144571,0
+CLMB.US,D,20080717,000000,4.394,4.44683,4.3003,4.35886,6824.6393285845,0
+CLMB.US,D,20080718,000000,4.14821,4.394,4.14821,4.38829,22569.8666396,0
+CLMB.US,D,20080721,000000,4.23562,4.394,4.2123,4.38829,8701.8153378073,0
+CLMB.US,D,20080722,000000,4.36467,4.42313,4.20067,4.35886,3245.3054258367,0
+CLMB.US,D,20080723,000000,4.27087,4.45265,4.24773,4.45265,15338.630347105,0
+CLMB.US,D,20080724,000000,4.45265,4.45265,4.4057,4.4057,1248.6048497957,0
+CLMB.US,D,20080725,000000,4.53492,4.54035,4.28842,4.44085,4640.1144332579,0
+CLMB.US,D,20080728,000000,4.30592,4.37664,4.30592,4.35886,916.71074014918,0
+CLMB.US,D,20080729,000000,4.28842,4.53492,4.28842,4.36467,2670.0934480247,0
+CLMB.US,D,20080730,000000,4.31791,4.4057,4.31791,4.35886,2632.7420208941,0
+CLMB.US,D,20080731,000000,4.26516,4.51143,4.26516,4.50521,7066.8900131175,0
+CLMB.US,D,20080801,000000,4.50521,5.20849,4.50521,5.02677,23907.047730875,0
+CLMB.US,D,20080804,000000,4.76872,5.27287,4.76872,5.1145,16403.679612146,0
+CLMB.US,D,20080805,000000,4.71587,5.18487,4.71587,5.18487,5671.0138220637,0
+CLMB.US,D,20080806,000000,5.20265,5.26114,5.08526,5.13208,60134.730496701,0
+CLMB.US,D,20080807,000000,4.99154,5.19658,4.89205,4.97991,9450.9782476847,0
+CLMB.US,D,20080808,000000,5.20265,5.20265,4.68091,4.74568,17899.871064636,0
+CLMB.US,D,20080811,000000,4.80977,4.9741,4.77483,4.89794,4728.6906747393,0
+CLMB.US,D,20080812,000000,4.89794,4.92128,4.80977,4.89205,8817.071170096,0
+CLMB.US,D,20080813,000000,4.89205,4.89205,4.77483,4.88632,7076.4946658082,0
+CLMB.US,D,20080814,000000,4.80414,4.88632,4.73938,4.8331,5691.2903110775,0
+CLMB.US,D,20080815,000000,4.69281,4.89205,4.6871,4.8331,6378.5565702814,0
+CLMB.US,D,20080818,000000,4.75756,5.26114,4.75148,5.00915,4310.3546908762,0
+CLMB.US,D,20080819,000000,4.89794,5.25506,4.89794,4.91528,1609.3129175145,0
+CLMB.US,D,20080820,000000,4.83919,4.92128,4.75148,4.78071,10056.071367201,0
+CLMB.US,D,20080821,000000,4.6988,4.86843,4.6988,4.86843,1356.3903966585,0
+CLMB.US,D,20080822,000000,4.73377,4.93317,4.66949,4.66949,7948.3836934006,0
+CLMB.US,D,20080825,000000,4.55216,4.5876,4.39972,4.5876,4855.6855269834,0
+CLMB.US,D,20080826,000000,4.41188,4.64578,4.25344,4.56987,6587.7245622129,0
+CLMB.US,D,20080827,000000,4.8331,4.8331,4.4057,4.6871,2388.3569690964,0
+CLMB.US,D,20080828,000000,4.56987,4.73938,4.56987,4.73938,5642.1998639916,0
+CLMB.US,D,20080829,000000,4.4994,4.61646,4.35886,4.61646,6521.55917701,0
+CLMB.US,D,20080902,000000,4.59902,4.61065,4.394,4.61065,13952.358808742,0
+CLMB.US,D,20080903,000000,4.52294,4.62254,4.52294,4.62254,1535.6772468856,0
+CLMB.US,D,20080904,000000,4.6988,4.89794,4.62844,4.82777,7966.5258151497,0
+CLMB.US,D,20080905,000000,4.64578,4.87442,4.64578,4.87442,2643.4138572171,0
+CLMB.US,D,20080908,000000,4.6988,4.92128,4.67529,4.76872,8636.7171362367,0
+CLMB.US,D,20080909,000000,4.67529,4.77483,4.67529,4.77483,3482.2201922081,0
+CLMB.US,D,20080910,000000,4.62844,4.62844,4.54035,4.54628,2978.5095177606,0
+CLMB.US,D,20080911,000000,4.4057,4.48209,4.4057,4.45265,6430.8485682642,0
+CLMB.US,D,20080912,000000,4.34141,4.45265,4.30592,4.36467,13139.164880927,0
+CLMB.US,D,20080915,000000,4.32382,4.59303,4.31172,4.42313,2691.4371206709,0
+CLMB.US,D,20080916,000000,4.31791,4.46409,4.25935,4.30592,11061.358348831,0
+CLMB.US,D,20080917,000000,4.19515,4.37664,4.10699,4.15984,5626.192109507,0
+CLMB.US,D,20080918,000000,4.19515,4.34141,4.09506,4.3003,25151.383846142,0
+CLMB.US,D,20080919,000000,4.63408,4.63408,4.04832,4.394,9103.0763835535,0
+CLMB.US,D,20080922,000000,4.31791,4.36467,4.01908,4.06611,8444.624082422,0
+CLMB.US,D,20080923,000000,4.07175,4.30592,4.07175,4.30592,12170.162142795,0
+CLMB.US,D,20080924,000000,4.22438,4.53492,4.10099,4.10099,5333.7837942556,0
+CLMB.US,D,20080925,000000,4.10699,4.15382,4.07175,4.1185,17967.103633472,0
+CLMB.US,D,20080926,000000,4.01908,4.29448,4.01908,4.29448,12664.268164553,0
+CLMB.US,D,20080929,000000,4.07774,4.3003,3.77863,4.15382,19870.959233502,0
+CLMB.US,D,20080930,000000,4.013,4.46409,3.95453,4.4057,14687.6483314,0
+CLMB.US,D,20081002,000000,4.394,4.394,3.89014,4.013,11504.239556237,0
+CLMB.US,D,20081003,000000,4.19515,4.19515,3.51542,3.80815,16513.599526273,0
+CLMB.US,D,20081006,000000,3.69096,4.09506,3.51542,3.58561,44026.660750703,0
+CLMB.US,D,20081007,000000,3.84311,3.84311,3.54466,3.54466,23265.67036786,0
+CLMB.US,D,20081008,000000,3.29821,3.61447,3.2225,3.46858,33402.847691116,0
+CLMB.US,D,20081009,000000,3.18127,3.47428,3.18127,3.2809,20346.923133509,0
+CLMB.US,D,20081010,000000,3.03472,3.21051,2.94693,2.94693,40311.794526652,0
+CLMB.US,D,20081013,000000,2.88815,3.2809,2.88815,3.14593,22668.047533771,0
+CLMB.US,D,20081014,000000,3.45648,4.06611,3.2225,3.86091,26395.719961408,0
+CLMB.US,D,20081015,000000,3.26897,3.50352,3.26897,3.32773,3534.5121901911,0
+CLMB.US,D,20081016,000000,3.40973,3.51542,3.17556,3.2809,12713.358611637,0
+CLMB.US,D,20081017,000000,4.05993,4.05993,3.32773,3.43304,8607.9031781645,0
+CLMB.US,D,20081020,000000,3.45648,3.84311,3.45648,3.67333,4778.8483054575,0
+CLMB.US,D,20081021,000000,3.87253,3.87253,3.51542,3.52104,2711.7136096847,0
+CLMB.US,D,20081022,000000,3.71406,3.71406,3.36859,3.36859,17431.377450054,0
+CLMB.US,D,20081023,000000,3.36859,3.43906,3.36859,3.3747,2478.00039421,0
+CLMB.US,D,20081024,000000,3.36859,3.41561,3.15222,3.36859,15254.322840154,0
+CLMB.US,D,20081027,000000,3.18727,3.32192,3.01719,3.32192,3197.282162383,0
+CLMB.US,D,20081028,000000,3.21643,3.33373,2.93503,3.2225,17637.34389109,0
+CLMB.US,D,20081029,000000,3.71406,3.71406,3.60323,3.60323,512.24814350594,0
+CLMB.US,D,20081030,000000,3.6792,3.6792,3.29278,3.35688,1005.2869816304,0
+CLMB.US,D,20081031,000000,3.42761,3.62074,3.3747,3.44486,6130.9699675868,0
+CLMB.US,D,20081103,000000,3.45648,4.09506,3.45648,3.98395,26350.898248851,0
+CLMB.US,D,20081104,000000,3.85529,4.08936,3.81967,4.04251,25073.479440982,0
+CLMB.US,D,20081105,000000,4.10099,4.53492,4.013,4.53492,9382.6784952173,0
+CLMB.US,D,20081106,000000,4.21839,4.47027,4.12431,4.12431,3782.0987928856,0
+CLMB.US,D,20081107,000000,4.52294,4.52294,4.16547,4.41723,3277.3209348057,0
+CLMB.US,D,20081110,000000,4.20659,4.394,4.1128,4.24773,11784.908851533,0
+CLMB.US,D,20081111,000000,4.10099,4.44085,4.10099,4.42913,5280.4246126405,0
+CLMB.US,D,20081112,000000,4.51143,4.51143,4.013,4.28842,15880.759632317,0
+CLMB.US,D,20081113,000000,4.21839,4.32953,4.04251,4.20067,6910.0140191688,0
+CLMB.US,D,20081114,000000,3.80216,4.50521,3.80216,4.48209,10207.611442988,0
+CLMB.US,D,20081117,000000,4.23012,4.23012,4.04832,4.04832,4274.0704473777,0
+CLMB.US,D,20081118,000000,4.04832,4.10099,4.04251,4.07175,20642.532999657,0
+CLMB.US,D,20081119,000000,3.96053,4.10099,3.96053,4.07175,5338.0525287848,0
+CLMB.US,D,20081120,000000,3.92527,3.98395,3.92527,3.95453,16769.723598026,0
+CLMB.US,D,20081121,000000,3.87253,3.99575,3.79054,3.84311,18183.741910829,0
+CLMB.US,D,20081124,000000,3.86091,4.34141,3.86091,3.96053,7278.1923723136,0
+CLMB.US,D,20081125,000000,3.84311,3.97232,3.84311,3.96053,5196.1171056885,0
+CLMB.US,D,20081126,000000,3.81967,3.96053,3.81967,3.96053,1365.9950493492,0
+CLMB.US,D,20081128,000000,4.01908,4.08936,4.01908,4.08936,1192.0441172836,0
+CLMB.US,D,20081201,000000,3.98395,4.10099,3.95453,3.95453,8526.7972221094,0
+CLMB.US,D,20081202,000000,3.95453,3.97795,3.95453,3.97795,1742.7108715525,0
+CLMB.US,D,20081203,000000,3.97232,4.14194,3.97232,4.09506,8993.1564694263,0
+CLMB.US,D,20081204,000000,4.00147,4.17725,3.95453,3.95453,15837.005103392,0
+CLMB.US,D,20081205,000000,4.1185,4.1185,3.97795,3.98985,2391.5585199933,0
+CLMB.US,D,20081208,000000,4.10099,4.12431,3.96053,3.96053,7217.3629052724,0
+CLMB.US,D,20081209,000000,3.96053,3.96053,3.95453,3.95453,3904.8249106005,0
+CLMB.US,D,20081210,000000,3.95453,4.10099,3.95453,4.10099,6224.8821272296,0
+CLMB.US,D,20081211,000000,3.96624,3.98395,3.96624,3.98395,550.66675426888,0
+CLMB.US,D,20081212,000000,3.97795,3.98395,3.97795,3.98395,628.57115942709,0
+CLMB.US,D,20081215,000000,3.94891,3.96053,3.93699,3.95453,2180.2561607971,0
+CLMB.US,D,20081216,000000,3.96053,4.10099,3.85529,3.95453,41989.407196636,0
+CLMB.US,D,20081217,000000,3.95453,3.95453,3.84923,3.95453,13684.495717035,0
+CLMB.US,D,20081218,000000,3.88434,3.95453,3.88434,3.95453,23055.435192296,0
+CLMB.US,D,20081219,000000,3.95453,3.95453,3.81424,3.89604,20821.819849884,0
+CLMB.US,D,20081222,000000,3.85529,3.95453,3.84311,3.84311,5298.5667343896,0
+CLMB.US,D,20081223,000000,3.84923,3.94281,3.84923,3.94281,3670.0445114936,0
+CLMB.US,D,20081224,000000,3.92527,4.10099,3.92527,3.93699,4912.2462594956,0
+CLMB.US,D,20081226,000000,3.93119,3.95453,3.91338,3.95453,6783.0191669245,0
+CLMB.US,D,20081229,000000,3.95453,3.95453,3.89604,3.90174,12124.273246606,0
+CLMB.US,D,20081230,000000,3.89604,3.95453,3.89604,3.92527,9900.2625568847,0
+CLMB.US,D,20081231,000000,3.88434,4.10099,3.88434,4.10099,20584.905083512,0
+CLMB.US,D,20090102,000000,4.0367,4.32382,3.92527,4.32382,3216.4914677644,0
+CLMB.US,D,20090105,000000,4.14194,4.52294,4.14194,4.28287,24010.564543209,0
+CLMB.US,D,20090106,000000,4.38829,4.62254,4.23562,4.45265,4648.6519023165,0
+CLMB.US,D,20090107,000000,4.64578,4.64578,4.62844,4.62844,1688.284506305,0
+CLMB.US,D,20090108,000000,4.66949,4.66949,4.27087,4.394,3896.2874415421,0
+CLMB.US,D,20090109,000000,4.52864,4.66348,4.394,4.41188,22184.613348337,0
+CLMB.US,D,20090112,000000,4.31791,4.31791,4.27698,4.29448,2387.2897854642,0
+CLMB.US,D,20090113,000000,4.65759,4.65759,4.27698,4.27698,10458.39959658,0
+CLMB.US,D,20090114,000000,4.27698,4.29448,4.27698,4.27698,9048.6500183061,0
+CLMB.US,D,20090115,000000,4.27698,4.43494,4.27698,4.27698,8812.8024355669,0
+CLMB.US,D,20090116,000000,4.28287,4.30592,4.27698,4.30592,3449.1374996068,0
+CLMB.US,D,20090120,000000,4.17154,4.21839,4.17154,4.20067,2815.2304220181,0
+CLMB.US,D,20090121,000000,4.21839,4.21839,4.17154,4.17725,4373.3185251821,0
+CLMB.US,D,20090122,000000,4.17154,4.17725,4.14821,4.17725,3040.4061684343,0
+CLMB.US,D,20090123,000000,4.18307,4.20067,4.1128,4.20067,1131.2146502423,0
+CLMB.US,D,20090126,000000,4.2123,4.2123,4.08936,4.08936,6891.8718974196,0
+CLMB.US,D,20090127,000000,4.07175,4.10099,4.07175,4.09506,4148.1427787659,0
+CLMB.US,D,20090128,000000,4.07774,4.29448,4.07774,4.16547,6456.4609754396,0
+CLMB.US,D,20090129,000000,4.24773,4.24773,4.15984,4.18307,4244.1893056733,0
+CLMB.US,D,20090130,000000,4.07175,4.53492,4.07175,4.27087,13950.224441478,0
+CLMB.US,D,20090202,000000,4.07175,4.49369,4.07175,4.49369,1538.8787977825,0
+CLMB.US,D,20090203,000000,4.35295,4.35295,3.98395,4.20067,13452.916868824,0
+CLMB.US,D,20090204,000000,4.10099,4.15984,3.98985,4.15382,9677.2211777332,0
+CLMB.US,D,20090205,000000,3.99575,4.14821,3.99575,4.13642,2562.3079011621,0
+CLMB.US,D,20090206,000000,4.07175,4.14821,4.04251,4.08354,9126.5544234642,0
+CLMB.US,D,20090209,000000,4.68091,4.68091,4.16547,4.63998,91840.756212455,0
+CLMB.US,D,20090210,000000,4.48209,4.5876,4.25344,4.32382,18098.367220245,0
+CLMB.US,D,20090211,000000,4.23562,4.30592,4.08354,4.30592,14531.839521084,0
+CLMB.US,D,20090212,000000,4.2123,4.24154,4.08354,4.24154,8793.5931301854,0
+CLMB.US,D,20090213,000000,4.41188,4.66949,4.16547,4.66949,17117.625462157,0
+CLMB.US,D,20090217,000000,4.43494,4.66949,4.17154,4.17154,8287.7480884733,0
+CLMB.US,D,20090218,000000,4.22438,4.23012,4.22438,4.23012,3360.5612581254,0
+CLMB.US,D,20090219,000000,4.18896,4.18896,4.17154,4.17154,1965.752250704,0
+CLMB.US,D,20090220,000000,4.27698,4.42913,4.17154,4.28842,15019.542441047,0
+CLMB.US,D,20090223,000000,4.35295,4.35295,4.25344,4.29448,9947.2186367062,0
+CLMB.US,D,20090224,000000,4.25344,4.32382,4.25344,4.32382,6239.8226980818,0
+CLMB.US,D,20090225,000000,4.32382,4.32382,4.25344,4.25344,1021.294736115,0
+CLMB.US,D,20090226,000000,4.23562,4.23562,4.19515,4.19515,1657.3361809682,0
+CLMB.US,D,20090227,000000,4.20067,4.20067,4.17154,4.17154,6159.7839256591,0
+CLMB.US,D,20090302,000000,4.17154,4.17154,4.13039,4.14821,15685.465027606,0
+CLMB.US,D,20090303,000000,4.1128,4.18307,4.013,4.18307,7785.1045976581,0
+CLMB.US,D,20090304,000000,4.09506,4.17154,4.013,4.10099,26328.487392573,0
+CLMB.US,D,20090305,000000,3.99575,3.99575,3.87253,3.89604,9524.6139183138,0
+CLMB.US,D,20090306,000000,3.86653,3.95453,3.86653,3.95453,12010.08459795,0
+CLMB.US,D,20090309,000000,4.00147,4.00147,3.89604,3.89604,5982.6314426965,0
+CLMB.US,D,20090310,000000,3.89604,3.92527,3.89604,3.92527,3258.1116294242,0
+CLMB.US,D,20090311,000000,3.86653,3.96624,3.86653,3.96624,8444.624082422,0
+CLMB.US,D,20090312,000000,3.95453,3.95453,3.90174,3.90174,7508.7040368913,0
+CLMB.US,D,20090313,000000,3.95453,4.09506,3.90757,4.09506,10364.487436937,0
+CLMB.US,D,20090316,000000,4.013,4.09506,3.89604,3.89604,15967.201506533,0
+CLMB.US,D,20090317,000000,3.89604,4.09506,3.89604,3.98395,7395.5825718671,0
+CLMB.US,D,20090318,000000,3.89604,4.07175,3.89604,4.07175,2733.0572823307,0
+CLMB.US,D,20090319,000000,3.96053,3.96053,3.90174,3.90174,3329.6129327886,0
+CLMB.US,D,20090320,000000,3.93699,4.09506,3.92527,4.05993,7646.3707254585,0
+CLMB.US,D,20090323,000000,4.15984,4.15984,4.08936,4.09506,10318.598540748,0
+CLMB.US,D,20090324,000000,3.96624,4.04251,3.90757,3.90757,4016.8791919925,0
+CLMB.US,D,20090325,000000,4.013,4.06611,3.90757,4.06611,4394.6621978281,0
+CLMB.US,D,20090326,000000,3.97232,4.33552,3.97232,4.33552,12729.366366122,0
+CLMB.US,D,20090327,000000,4.33552,4.33552,4.04832,4.27698,7938.7790407098,0
+CLMB.US,D,20090330,000000,4.42313,4.42313,4.07175,4.16547,35260.814394958,0
+CLMB.US,D,20090331,000000,4.15984,4.18896,4.07175,4.07175,5799.0758579403,0
+CLMB.US,D,20090401,000000,4.10099,4.31172,4.07175,4.07175,43343.663226029,0
+CLMB.US,D,20090402,000000,4.10099,4.35295,4.10099,4.34141,2755.4681386092,0
+CLMB.US,D,20090403,000000,4.10699,4.23562,4.07175,4.10099,3180.207224266,0
+CLMB.US,D,20090406,000000,4.20067,4.27698,4.07175,4.07175,15468.826750247,0
+CLMB.US,D,20090407,000000,4.06611,4.06611,3.96053,3.98395,4469.3650520893,0
+CLMB.US,D,20090408,000000,4.20067,4.20067,3.95453,3.96053,5497.0628899982,0
+CLMB.US,D,20090409,000000,4.01908,4.10699,3.96053,4.10099,12979.087336081,0
+CLMB.US,D,20090413,000000,4.10099,4.18896,4.00711,4.18896,5551.4892552457,0
+CLMB.US,D,20090414,000000,4.08354,4.08354,4.04251,4.04832,1257.1423188542,0
+CLMB.US,D,20090415,000000,4.04251,4.04251,3.93119,4.01908,9963.2263911907,0
+CLMB.US,D,20090416,000000,4.15984,4.15984,4.02515,4.03096,1283.8219096618,0
+CLMB.US,D,20090417,000000,4.07175,4.24773,4.07175,4.24773,10808.435827976,0
+CLMB.US,D,20090420,000000,4.07175,4.07175,4.07175,4.07175,165.41346300714,0
+CLMB.US,D,20090421,000000,4.07175,4.24154,4.07175,4.21839,11826.529013193,0
+CLMB.US,D,20090422,000000,4.21839,4.21839,4.21839,4.21839,697.93809552685,0
+CLMB.US,D,20090423,000000,4.10099,4.18896,4.07175,4.07175,2391.5585199933,0
+CLMB.US,D,20090424,000000,4.08354,4.10699,4.07175,4.07175,3509.966966648,0
+CLMB.US,D,20090427,000000,4.10699,4.21839,4.07175,4.21839,3664.7085933321,0
+CLMB.US,D,20090428,000000,4.10099,4.10099,4.10099,4.10099,1468.4446780503,0
+CLMB.US,D,20090429,000000,4.21839,4.21839,4.10099,4.10099,1203.783137239,0
+CLMB.US,D,20090430,000000,4.10099,4.21839,4.07175,4.21839,9595.0480380458,0
+CLMB.US,D,20090501,000000,4.38829,4.394,4.24773,4.25935,15477.364219306,0
+CLMB.US,D,20090504,000000,4.24773,4.41188,4.24773,4.35295,4013.6776410956,0
+CLMB.US,D,20090505,000000,4.35886,4.42313,4.35886,4.42313,1192.0441172836,0
+CLMB.US,D,20090506,000000,4.39972,4.48769,4.22438,4.47027,12446.562703562,0
+CLMB.US,D,20090507,000000,4.45265,4.49369,4.14194,4.14194,10451.996494786,0
+CLMB.US,D,20090508,000000,4.38236,4.38829,4.27698,4.27698,8253.5982122396,0
+CLMB.US,D,20090511,000000,4.25344,4.32953,4.07774,4.07774,7664.5128472076,0
+CLMB.US,D,20090512,000000,4.29448,4.34141,4.21839,4.30592,6088.2826222946,0
+CLMB.US,D,20090514,000000,4.07774,4.08354,4.0367,4.0367,18923.300168015,0
+CLMB.US,D,20090515,000000,4.15984,4.15984,4.013,4.013,6552.5075023469,0
+CLMB.US,D,20090518,000000,4.02515,4.07774,3.98985,3.98985,6191.7994346281,0
+CLMB.US,D,20090519,000000,4.17725,4.17725,3.98985,4.05993,2740.5275677568,0
+CLMB.US,D,20090520,000000,4.13642,4.17154,4.09506,4.09506,5186.5124529977,0
+CLMB.US,D,20090521,000000,4.1128,4.31172,4.013,4.16547,37352.494314274,0
+CLMB.US,D,20090522,000000,4.013,4.27698,4.013,4.16547,8194.9031124628,0
+CLMB.US,D,20090526,000000,4.16547,4.27698,4.013,4.27698,3962.4528267449,0
+CLMB.US,D,20090527,000000,4.02515,4.27698,4.013,4.04251,7161.8693563925,0
+CLMB.US,D,20090528,000000,4.0543,4.14821,4.0543,4.12431,2478.00039421,0
+CLMB.US,D,20090529,000000,4.08936,4.10099,4.04251,4.10099,9089.2029963337,0
+CLMB.US,D,20090601,000000,4.10099,4.13642,4.10099,4.13642,8217.3139687412,0
+CLMB.US,D,20090602,000000,4.1128,4.17725,3.98395,4.00711,6398.8330592951,0
+CLMB.US,D,20090603,000000,3.98395,4.21839,3.98395,4.03096,14126.309740808,0
+CLMB.US,D,20090604,000000,4.1128,4.13039,4.10099,4.13039,10378.360824157,0
+CLMB.US,D,20090605,000000,4.21839,4.21839,3.96624,4.15984,13641.808371742,0
+CLMB.US,D,20090608,000000,4.15984,4.15984,4.1128,4.15984,7508.7040368913,0
+CLMB.US,D,20090609,000000,4.15984,4.23012,4.04251,4.23012,4798.057610839,0
+CLMB.US,D,20090610,000000,4.17154,4.20067,4.04251,4.04832,3889.8843397482,0
+CLMB.US,D,20090611,000000,4.04832,4.17725,4.04832,4.15984,10064.60883626,0
+CLMB.US,D,20090612,000000,4.07175,4.15984,4.07175,4.15984,389.52202579099,0
+CLMB.US,D,20090615,000000,4.04832,4.13039,4.04832,4.04832,2118.3595101236,0
+CLMB.US,D,20090616,000000,4.0543,4.13039,4.04832,4.13039,8701.8153378073,0
+CLMB.US,D,20090617,000000,4.04832,4.14194,4.04832,4.10099,7337.9546557227,0
+CLMB.US,D,20090618,000000,4.07175,4.1185,3.99575,4.1128,8083.9160147032,0
+CLMB.US,D,20090619,000000,4.01908,4.18896,4.013,4.18896,2002.0364942024,0
+CLMB.US,D,20090622,000000,4.10099,4.10099,3.96624,3.97232,5078.7269061351,0
+CLMB.US,D,20090623,000000,4.00147,4.33552,3.99575,4.25935,20184.711221399,0
+CLMB.US,D,20090624,000000,4.25344,4.48769,4.07175,4.07175,17475.131978978,0
+CLMB.US,D,20090625,000000,4.13642,4.13642,4.13642,4.13642,854.81408947555,0
+CLMB.US,D,20090626,000000,4.10699,4.10699,4.10699,4.10699,686.1990755715,0
+CLMB.US,D,20090629,000000,4.15984,4.15984,4.04251,4.15382,3245.3054258367,0
+CLMB.US,D,20090630,000000,4.08354,4.15382,4.07175,4.15382,6448.9906900134,0
+CLMB.US,D,20090701,000000,4.07774,4.14821,4.07774,4.10099,1065.0492650394,0
+CLMB.US,D,20090702,000000,4.04832,4.10699,4.04832,4.10699,1164.2973428438,0
+CLMB.US,D,20090706,000000,4.10099,4.10699,4.10099,4.10099,16271.348841741,0
+CLMB.US,D,20090707,000000,4.0367,4.18896,4.02515,4.10099,3090.5637991526,0
+CLMB.US,D,20090708,000000,4.17154,4.17154,4.00147,4.04251,2476.9332105778,0
+CLMB.US,D,20090709,000000,4.04251,4.04832,4.04251,4.04832,928.44976010453,0
+CLMB.US,D,20090710,000000,4.00147,4.03096,4.00147,4.00711,4441.6182776494,0
+CLMB.US,D,20090713,000000,4.09506,4.13039,4.00147,4.04832,1469.5118616827,0
+CLMB.US,D,20090714,000000,4.18307,4.18307,4.07175,4.07175,1180.3050973283,0
+CLMB.US,D,20090715,000000,4.09506,4.09506,4.00147,4.04251,9275.9601319868,0
+CLMB.US,D,20090716,000000,4.07175,4.18307,4.013,4.05993,13156.239819045,0
+CLMB.US,D,20090717,000000,4.04832,4.04832,4.04251,4.04832,512.24814350594,0
+CLMB.US,D,20090720,000000,4.05993,4.10699,4.05993,4.10699,2991.3157213482,0
+CLMB.US,D,20090721,000000,4.10699,4.18307,4.10699,4.18307,1021.294736115,0
+CLMB.US,D,20090722,000000,4.17725,4.38829,4.13039,4.38829,6384.9596720751,0
+CLMB.US,D,20090723,000000,4.13642,4.394,4.13642,4.394,3887.7499724837,0
+CLMB.US,D,20090724,000000,4.36467,4.36467,4.17725,4.17725,617.89932310405,0
+CLMB.US,D,20090727,000000,4.38236,4.394,4.30592,4.30592,3269.8506493796,0
+CLMB.US,D,20090728,000000,4.17154,4.33552,4.17154,4.25344,2788.5508312104,0
+CLMB.US,D,20090729,000000,4.19515,4.20067,4.18896,4.18896,2374.4835818766,0
+CLMB.US,D,20090730,000000,4.20659,4.25935,4.20659,4.25935,5251.6106545683,0
+CLMB.US,D,20090731,000000,4.394,4.54628,4.33552,4.34722,17372.682350278,0
+CLMB.US,D,20090803,000000,4.5876,4.5876,4.394,4.52864,18663.974545365,0
+CLMB.US,D,20090804,000000,4.61646,4.71587,4.48209,4.71587,15530.72340092,0
+CLMB.US,D,20090805,000000,4.8331,4.8331,4.61065,4.8331,1375.5997020399,0
+CLMB.US,D,20090806,000000,4.80414,4.8331,4.79844,4.79844,3069.2201265064,0
+CLMB.US,D,20090807,000000,4.56987,4.95051,4.55799,4.86843,7087.1665021312,0
+CLMB.US,D,20090810,000000,4.72803,4.79844,4.66949,4.76872,61704.557619821,0
+CLMB.US,D,20090811,000000,4.76301,4.76301,4.5876,4.6871,18545.51716218,0
+CLMB.US,D,20090812,000000,4.5817,4.59303,4.46409,4.52294,9198.0557268286,0
+CLMB.US,D,20090813,000000,4.46409,4.56406,4.46409,4.51143,5277.2230617436,0
+CLMB.US,D,20090814,000000,4.46409,4.50521,4.46409,4.50521,7747.7531705275,0
+CLMB.US,D,20090817,000000,4.39972,4.54035,4.394,4.50521,4015.8120083601,0
+CLMB.US,D,20090818,000000,4.54035,4.54035,4.39972,4.42913,2440.6489670793,0
+CLMB.US,D,20090819,000000,4.394,4.45818,4.394,4.45818,7078.6290330728,0
+CLMB.US,D,20090820,000000,4.48209,4.54035,4.39972,4.54035,3691.3881841398,0
+CLMB.US,D,20090821,000000,4.51143,4.76301,4.48769,4.5876,4343.4373834774,0
+CLMB.US,D,20090824,000000,4.75756,4.75756,4.42313,4.52864,3420.3235415345,0
+CLMB.US,D,20090825,000000,4.51143,4.55216,4.48769,4.51143,6918.5514882272,0
+CLMB.US,D,20090826,000000,4.56987,4.6871,4.56987,4.62844,1876.1088255906,0
+CLMB.US,D,20090827,000000,4.61646,4.62844,4.42313,4.62844,4350.9076689036,0
+CLMB.US,D,20090828,000000,4.65759,4.65759,4.48769,4.51713,15018.475257415,0
+CLMB.US,D,20090831,000000,4.54628,4.54628,4.54628,4.54628,686.1990755715,0
+CLMB.US,D,20090901,000000,4.51143,4.63408,4.45265,4.63408,12590.632493924,0
+CLMB.US,D,20090902,000000,4.4994,4.63998,4.48769,4.63998,1078.9226522594,0
+CLMB.US,D,20090903,000000,4.54035,4.63998,4.48769,4.49369,6723.2568835155,0
+CLMB.US,D,20090904,000000,4.62844,4.62844,4.55216,4.59303,5518.4065626442,0
+CLMB.US,D,20090908,000000,4.59303,4.59902,4.50521,4.59902,8669.7998288381,0
+CLMB.US,D,20090909,000000,4.50521,4.62844,4.50521,4.62844,1390.5402728922,0
+CLMB.US,D,20090910,000000,4.55799,4.65759,4.55799,4.62844,23776.851327734,0
+CLMB.US,D,20090911,000000,4.62844,4.65759,4.62844,4.62844,6314.5255523431,0
+CLMB.US,D,20090914,000000,4.5755,4.5755,4.48769,4.51143,8867.2288008144,0
+CLMB.US,D,20090915,000000,4.48769,4.62844,4.43494,4.54035,17101.617707672,0
+CLMB.US,D,20090916,000000,4.54035,4.68091,4.54035,4.68091,16700.356661926,0
+CLMB.US,D,20090917,000000,4.60484,4.68091,4.51143,4.56987,3754.3520184457,0
+CLMB.US,D,20090918,000000,4.54628,4.68091,4.54035,4.68091,8893.908391622,0
+CLMB.US,D,20090921,000000,4.6871,4.6871,4.45818,4.59303,19688.470832378,0
+CLMB.US,D,20090922,000000,4.59902,4.74568,4.59902,4.74568,20409.886967814,0
+CLMB.US,D,20090923,000000,4.76872,4.9741,4.55799,4.6871,38476.23867909,0
+CLMB.US,D,20090924,000000,4.69281,4.92128,4.52864,4.56987,27603.771833177,0
+CLMB.US,D,20090925,000000,4.61646,4.68091,4.51713,4.61065,8711.4199904979,0
+CLMB.US,D,20090928,000000,4.60484,4.96794,4.60484,4.8331,20850.633807957,0
+CLMB.US,D,20090929,000000,4.97991,5.02677,4.8331,4.97991,10136.110139624,0
+CLMB.US,D,20090930,000000,4.9741,5.21421,4.88023,5.20265,24067.125275721,0
+CLMB.US,D,20091001,000000,5.21421,5.24914,5.05602,5.24914,7682.6549689569,0
+CLMB.US,D,20091002,000000,4.98564,4.98564,4.90936,4.90936,5466.1145646614,0
+CLMB.US,D,20091005,000000,5.02677,5.03279,4.89205,4.92718,7226.9675579631,0
+CLMB.US,D,20091006,000000,4.9741,5.12639,4.9741,5.00915,11639.771877541,0
+CLMB.US,D,20091007,000000,5.00915,5.04438,4.96221,4.96221,2900.6051126025,0
+CLMB.US,D,20091008,000000,4.91528,5.12639,4.91528,5.09097,9968.5623093522,0
+CLMB.US,D,20091009,000000,5.02089,5.12047,4.86281,4.98564,12329.172504009,0
+CLMB.US,D,20091012,000000,5.1145,5.12639,4.95051,5.09097,10362.353069672,0
+CLMB.US,D,20091013,000000,5.12639,5.72403,5.10286,5.15563,111359.54484729,0
+CLMB.US,D,20091014,000000,5.34332,5.41342,5.16713,5.26695,10852.1903569,0
+CLMB.US,D,20091015,000000,4.78633,5.06764,4.77483,4.9741,87361.786507673,0
+CLMB.US,D,20091016,000000,4.80414,4.95632,4.54035,4.69281,70025.388400895,0
+CLMB.US,D,20091019,000000,4.68091,4.89205,4.67529,4.70464,24985.970383134,0
+CLMB.US,D,20091020,000000,4.70464,4.88632,4.68091,4.68091,10751.875095463,0
+CLMB.US,D,20091021,000000,4.6871,4.79844,4.6871,4.74568,7685.8565198538,0
+CLMB.US,D,20091022,000000,4.79844,4.79844,4.64578,4.78071,4230.3159184533,0
+CLMB.US,D,20091023,000000,4.78071,4.78071,4.63408,4.76872,6653.8899474157,0
+CLMB.US,D,20091026,000000,4.75756,4.75756,4.68091,4.68091,2426.7755798594,0
+CLMB.US,D,20091027,000000,4.71587,4.73938,4.68091,4.68091,3723.4036931088,0
+CLMB.US,D,20091028,000000,4.72222,4.72222,4.43494,4.55799,54013.365181805,0
+CLMB.US,D,20091029,000000,4.63408,4.69281,4.46409,4.46409,20583.837899881,0
+CLMB.US,D,20091030,000000,4.46409,4.68091,4.45818,4.48209,17170.984643773,0
+CLMB.US,D,20091102,000000,4.48769,4.65167,4.47027,4.50521,14591.601804492,0
+CLMB.US,D,20091103,000000,4.56406,4.64578,4.48209,4.59902,28795.81595046,0
+CLMB.US,D,20091104,000000,4.55216,4.5817,4.55216,4.5817,1036.2353069672,0
+CLMB.US,D,20091105,000000,4.51143,4.66949,4.51143,4.62844,17789.951150509,0
+CLMB.US,D,20091106,000000,4.53492,4.67529,4.51143,4.54035,3516.3700684419,0
+CLMB.US,D,20091109,000000,4.54628,4.69281,4.54628,4.69281,7048.7478913684,0
+CLMB.US,D,20091110,000000,4.59303,4.6871,4.45818,4.62844,13683.428533402,0
+CLMB.US,D,20091111,000000,4.61646,4.80414,4.61646,4.76872,10784.957788065,0
+CLMB.US,D,20091112,000000,4.66348,4.72803,4.53492,4.60484,20292.496768261,0
+CLMB.US,D,20091113,000000,4.61646,4.6871,4.52864,4.55216,10504.288492769,0
+CLMB.US,D,20091116,000000,4.59902,4.6871,4.52864,4.54035,31402.94556418,0
+CLMB.US,D,20091117,000000,4.54035,4.54035,4.47617,4.50521,7837.3965956409,0
+CLMB.US,D,20091118,000000,4.47027,4.54035,4.46409,4.46409,16212.653741963,0
+CLMB.US,D,20091119,000000,4.45818,4.60484,4.37066,4.45265,13006.834110522,0
+CLMB.US,D,20091120,000000,4.48769,4.59902,4.48209,4.52294,6567.4480731991,0
+CLMB.US,D,20091123,000000,4.59303,4.66949,4.51713,4.51713,21433.316071194,0
+CLMB.US,D,20091124,000000,4.61646,4.61646,4.56987,4.56987,4609.1661079211,0
+CLMB.US,D,20091125,000000,4.56987,4.56987,4.46409,4.48209,4437.3495431203,0
+CLMB.US,D,20091127,000000,4.45265,4.56987,4.44683,4.56987,2244.2871787354,0
+CLMB.US,D,20091130,000000,4.56406,4.56406,4.42313,4.48209,6298.5177978586,0
+CLMB.US,D,20091201,000000,4.39972,4.49369,4.29448,4.33552,30984.609580315,0
+CLMB.US,D,20091202,000000,4.32382,4.45818,4.25935,4.25935,18175.20444177,0
+CLMB.US,D,20091203,000000,4.394,4.44085,4.25935,4.29448,28380.681517494,0
+CLMB.US,D,20091204,000000,4.31172,4.48769,4.20659,4.23012,30937.653500495,0
+CLMB.US,D,20091207,000000,4.21839,4.48209,4.13039,4.13039,26742.554641907,0
+CLMB.US,D,20091208,000000,4.23562,4.44085,4.13039,4.31791,40518.828151321,0
+CLMB.US,D,20091209,000000,4.28287,4.3003,4.23562,4.24773,7597.2802783726,0
+CLMB.US,D,20091210,000000,4.17725,4.24773,4.17725,4.18896,19223.178768693,0
+CLMB.US,D,20091211,000000,4.27087,4.36467,4.19515,4.34722,140121.21092152,0
+CLMB.US,D,20091214,000000,4.34141,4.39972,4.30592,4.30592,7330.4843702966,0
+CLMB.US,D,20091215,000000,4.28287,4.42313,4.28287,4.30592,7002.8589951792,0
+CLMB.US,D,20091216,000000,4.25935,4.39972,4.25935,4.38236,4700.9439002994,0
+CLMB.US,D,20091217,000000,4.4057,4.4057,4.32953,4.32953,3359.4940744931,0
+CLMB.US,D,20091218,000000,4.32953,4.394,4.32382,4.32382,13385.684299989,0
+CLMB.US,D,20091221,000000,4.39972,4.42313,4.34722,4.38236,11134.99401946,0
+CLMB.US,D,20091222,000000,4.42313,4.42313,4.38236,4.38236,5134.2204550148,0
+CLMB.US,D,20091223,000000,4.42313,4.42313,4.37664,4.37664,512.24814350594,0
+CLMB.US,D,20091224,000000,4.33552,4.41723,4.22438,4.41723,4609.1661079211,0
+CLMB.US,D,20091228,000000,4.42313,4.48769,4.394,4.39972,6574.9183586253,0
+CLMB.US,D,20091229,000000,4.35295,4.53492,4.35295,4.53492,6730.7271689417,0
+CLMB.US,D,20091230,000000,4.53492,4.63998,4.42913,4.59902,4883.4323014233,0
+CLMB.US,D,20091231,000000,4.66949,4.66949,4.51143,4.65759,1427.8917000228,0
+CLMB.US,D,20100104,000000,4.65167,4.65759,4.59902,4.65759,2220.8091388247,0
+CLMB.US,D,20100105,000000,4.5876,4.6871,4.5876,4.66348,11432.738252873,0
+CLMB.US,D,20100106,000000,4.6988,4.71063,4.54035,4.60484,6262.2335543601,0
+CLMB.US,D,20100107,000000,4.62844,4.71063,4.55216,4.65759,13045.252721284,0
+CLMB.US,D,20100108,000000,4.74568,4.74568,4.6871,4.6871,1583.7005103392,0
+CLMB.US,D,20100111,000000,4.66949,4.66949,4.61646,4.62844,3287.9927711288,0
+CLMB.US,D,20100112,000000,4.6871,4.6871,4.34722,4.59902,12015.420516111,0
+CLMB.US,D,20100113,000000,4.71587,4.77483,4.62844,4.75756,6690.1741909141,0
+CLMB.US,D,20100114,000000,4.64578,4.6871,4.62844,4.62844,4014.7448247278,0
+CLMB.US,D,20100119,000000,4.62844,4.79844,4.54035,4.54035,29200.278547103,0
+CLMB.US,D,20100120,000000,4.65759,4.65759,4.51713,4.62254,1979.6256379241,0
+CLMB.US,D,20100121,000000,4.5755,4.67529,4.54035,4.65759,6779.8176160276,0
+CLMB.US,D,20100122,000000,4.65759,4.8331,4.62254,4.72222,13093.275984738,0
+CLMB.US,D,20100125,000000,4.69281,4.86281,4.69281,4.83919,30210.901446895,0
+CLMB.US,D,20100126,000000,4.70464,4.70464,4.63998,4.64578,5626.192109507,0
+CLMB.US,D,20100127,000000,4.45818,4.91528,4.45818,4.78071,21316.993055273,0
+CLMB.US,D,20100128,000000,4.71587,4.83919,4.71587,4.80977,7377.440450118,0
+CLMB.US,D,20100129,000000,4.83919,4.89205,4.76301,4.88632,2744.796302286,0
+CLMB.US,D,20100201,000000,4.88632,4.96221,4.88632,4.92128,16112.338480526,0
+CLMB.US,D,20100202,000000,4.96221,5.00915,4.96221,5.00915,19282.941052102,0
+CLMB.US,D,20100203,000000,5.03279,5.03279,4.88023,4.93317,5200.3858402176,0
+CLMB.US,D,20100204,000000,4.72803,4.99756,4.71587,4.9445,8217.3139687412,0
+CLMB.US,D,20100205,000000,4.74568,4.87442,4.74568,4.84529,6919.6186718595,0
+CLMB.US,D,20100208,000000,4.73938,4.87442,4.73938,4.86843,4142.8068606043,0
+CLMB.US,D,20100209,000000,4.86843,5.06182,4.85681,5.02089,15840.20665429,0
+CLMB.US,D,20100210,000000,4.97991,5.02089,4.78633,4.84529,3582.5354536446,0
+CLMB.US,D,20100211,000000,4.79251,5.01506,4.79251,4.99756,3915.4967469235,0
+CLMB.US,D,20100212,000000,4.8331,4.96794,4.69281,4.89205,38284.145625275,0
+CLMB.US,D,20100216,000000,4.83919,4.95051,4.62844,4.81593,30758.366650266,0
+CLMB.US,D,20100217,000000,4.9389,5.00915,4.9389,4.99756,4693.4736148732,0
+CLMB.US,D,20100218,000000,4.99756,5.02089,4.8331,4.99154,13458.252786987,0
+CLMB.US,D,20100219,000000,5.01506,5.01506,4.80414,4.80414,4329.5639962576,0
+CLMB.US,D,20100222,000000,5.00915,5.00915,4.85681,4.85681,7928.1072043867,0
+CLMB.US,D,20100223,000000,4.82777,5.00327,4.82777,4.8331,3052.1451883896,0
+CLMB.US,D,20100224,000000,5.00915,5.00915,4.86281,5.00327,4187.6285731611,0
+CLMB.US,D,20100225,000000,4.92128,4.96221,4.6988,4.83919,7307.0063303859,0
+CLMB.US,D,20100226,000000,4.75756,4.83919,4.6988,4.6988,2934.7549888362,0
+CLMB.US,D,20100301,000000,4.81593,4.91528,4.81593,4.86843,14408.046219737,0
+CLMB.US,D,20100302,000000,4.89205,4.96794,4.85108,4.86281,9384.8128624818,0
+CLMB.US,D,20100303,000000,4.91528,4.92128,4.8331,4.89205,6399.9002429274,0
+CLMB.US,D,20100304,000000,4.9445,4.95632,4.86843,4.95632,4360.5123215944,0
+CLMB.US,D,20100305,000000,4.86281,5.01506,4.86281,4.97991,17276.635823371,0
+CLMB.US,D,20100308,000000,4.95051,4.97991,4.86281,4.89794,8540.6706093294,0
+CLMB.US,D,20100309,000000,4.9389,5.09716,4.9389,5.07954,17278.770190635,0
+CLMB.US,D,20100310,000000,5.07954,5.13799,4.98564,4.98564,5684.8872092838,0
+CLMB.US,D,20100311,000000,5.12047,5.12639,5.12047,5.12639,3710.5974895212,0
+CLMB.US,D,20100312,000000,5.02677,5.12047,5.00915,5.01506,9357.0660880419,0
+CLMB.US,D,20100315,000000,5.00327,5.07363,5.00327,5.01506,2570.8453702205,0
+CLMB.US,D,20100316,000000,5.00915,5.12047,5.00915,5.12047,8058.3036075279,0
+CLMB.US,D,20100317,000000,5.09716,5.17907,5.06764,5.17907,7388.112286441,0
+CLMB.US,D,20100318,000000,5.12639,5.12639,5.09716,5.09716,1449.2353726689,0
+CLMB.US,D,20100319,000000,5.07363,5.15563,5.01506,5.15563,8047.6317712049,0
+CLMB.US,D,20100322,000000,5.17324,5.19658,5.13799,5.19658,34655.721275442,0
+CLMB.US,D,20100323,000000,5.19658,5.37236,5.19658,5.26695,10798.831175285,0
+CLMB.US,D,20100324,000000,5.40151,5.43692,5.27287,5.36045,34992.95130325,0
+CLMB.US,D,20100325,000000,5.43093,5.43692,5.30191,5.30191,16735.573721792,0
+CLMB.US,D,20100326,000000,5.50131,5.50131,5.39578,5.39578,12647.193226435,0
+CLMB.US,D,20100329,000000,5.39006,5.46587,5.39006,5.46587,5857.770957717,0
+CLMB.US,D,20100330,000000,5.36045,5.47788,5.27856,5.36045,7791.5076994519,0
+CLMB.US,D,20100331,000000,5.39006,5.39006,5.30191,5.35466,2391.5585199933,0
+CLMB.US,D,20100401,000000,5.41921,5.41921,5.32559,5.34332,3126.8480426509,0
+CLMB.US,D,20100405,000000,5.41921,5.41921,5.40731,5.40731,1072.5195504656,0
+CLMB.US,D,20100406,000000,5.40731,5.46017,5.40731,5.41342,5036.0395608428,0
+CLMB.US,D,20100407,000000,5.47788,5.47788,5.24914,5.27287,14700.454534988,0
+CLMB.US,D,20100408,000000,5.2201,5.26695,5.21421,5.24914,7597.2802783726,0
+CLMB.US,D,20100409,000000,5.27287,5.33143,5.26695,5.33143,4439.4839103849,0
+CLMB.US,D,20100412,000000,5.3137,5.37856,5.3137,5.37856,9128.6887907289,0
+CLMB.US,D,20100413,000000,5.30191,5.36638,5.27287,5.36638,4694.5407985056,0
+CLMB.US,D,20100414,000000,5.39006,5.39006,5.24334,5.30191,17222.209458123,0
+CLMB.US,D,20100415,000000,5.30191,5.33143,5.27287,5.27287,9147.8980961104,0
+CLMB.US,D,20100416,000000,5.34332,5.34332,5.24334,5.27287,7137.3241328495,0
+CLMB.US,D,20100419,000000,5.02677,5.33733,4.44085,5.27856,6904.6781010072,0
+CLMB.US,D,20100420,000000,5.33733,5.34332,5.27856,5.27856,5080.8612733996,0
+CLMB.US,D,20100421,000000,5.21421,5.34332,5.21421,5.34332,4093.7164135184,0
+CLMB.US,D,20100422,000000,5.33143,5.33143,5.24334,5.24334,2711.7136096847,0
+CLMB.US,D,20100423,000000,5.27287,5.32559,5.27287,5.3199,3193.0134278537,0
+CLMB.US,D,20100426,000000,5.27287,5.43093,5.27287,5.41921,36607.600138925,0
+CLMB.US,D,20100427,000000,5.36638,5.65386,5.36638,5.5831,31074.253005429,0
+CLMB.US,D,20100428,000000,5.79424,5.79424,5.595,5.68281,11967.397252657,0
+CLMB.US,D,20100429,000000,5.74166,5.79424,5.56567,5.77653,26285.800047281,0
+CLMB.US,D,20100430,000000,5.75308,5.92887,5.29027,5.69489,82292.66425423,0
+CLMB.US,D,20100503,000000,5.72985,5.92887,5.72985,5.84118,15872.222163258,0
+CLMB.US,D,20100504,000000,5.82946,5.88794,5.44863,5.75308,3391.5095834622,0
+CLMB.US,D,20100505,000000,5.55987,5.71212,5.55987,5.6652,7065.8228294851,0
+CLMB.US,D,20100506,000000,5.595,5.71212,5.33143,5.33143,55577.856386763,0
+CLMB.US,D,20100507,000000,5.50731,5.70661,5.30191,5.67708,31479.782785705,0
+CLMB.US,D,20100510,000000,5.92887,5.92887,5.71212,5.8587,30493.705109456,0
+CLMB.US,D,20100511,000000,5.8004,6.07525,5.60689,5.86459,17119.759829421,0
+CLMB.US,D,20100512,000000,5.92887,5.92887,5.74166,5.8587,13427.304461649,0
+CLMB.US,D,20100513,000000,5.83534,5.92317,5.68281,5.77097,13683.428533402,0
+CLMB.US,D,20100514,000000,5.8004,5.87631,5.69489,5.75909,7802.1795357749,0
+CLMB.US,D,20100517,000000,5.71212,5.76526,5.57758,5.70043,10378.360824157,0
+CLMB.US,D,20100518,000000,5.71212,5.77097,5.71212,5.71212,10975.983658247,0
+CLMB.US,D,20100519,000000,5.75909,5.75909,5.56567,5.75909,151596.63651969,0
+CLMB.US,D,20100520,000000,5.71212,5.74166,5.595,5.64174,73836.301151853,0
+CLMB.US,D,20100521,000000,5.56567,5.56567,5.47198,5.52474,13910.738647082,0
+CLMB.US,D,20100524,000000,5.5831,5.74166,5.47198,5.47198,11479.694332695,0
+CLMB.US,D,20100525,000000,5.39578,5.56567,5.30191,5.56567,20308.504522747,0
+CLMB.US,D,20100526,000000,5.33733,5.71794,5.30191,5.53682,15532.857768185,0
+CLMB.US,D,20100527,000000,5.62423,5.71794,5.46017,5.63606,18481.486144242,0
+CLMB.US,D,20100528,000000,5.62423,5.65386,5.45433,5.64758,4609.1661079211,0
+CLMB.US,D,20100601,000000,5.56567,5.62423,5.55434,5.57204,17422.839980996,0
+CLMB.US,D,20100602,000000,5.63606,5.65386,5.57204,5.65386,10267.373726397,0
+CLMB.US,D,20100603,000000,5.67708,5.74166,5.60101,5.62423,15401.594181412,0
+CLMB.US,D,20100604,000000,5.58922,5.70043,5.56567,5.56567,3896.2874415421,0
+CLMB.US,D,20100607,000000,5.62423,5.71212,5.56567,5.595,18173.070074506,0
+CLMB.US,D,20100608,000000,5.56567,5.68871,5.41342,5.56567,8965.4096949863,0
+CLMB.US,D,20100609,000000,5.71212,5.71794,5.57758,5.67146,21797.225689809,0
+CLMB.US,D,20100610,000000,5.67708,5.75909,5.64174,5.75308,29392.371600917,0
+CLMB.US,D,20100611,000000,5.75308,5.8587,5.68281,5.85298,13569.239884745,0
+CLMB.US,D,20100614,000000,5.8587,5.97591,5.8587,5.95818,8959.0065931925,0
+CLMB.US,D,20100615,000000,5.97591,6.18685,5.87058,6.18103,16410.08271394,0
+CLMB.US,D,20100616,000000,6.18685,6.19247,5.73554,5.87058,22968.99331808,0
+CLMB.US,D,20100617,000000,5.95818,6.01687,5.78842,5.88794,4848.2152415573,0
+CLMB.US,D,20100618,000000,5.95818,5.95818,5.79424,5.83534,21314.858688009,0
+CLMB.US,D,20100621,000000,5.77653,5.96412,5.60101,5.81746,25841.851656242,0
+CLMB.US,D,20100622,000000,5.72403,5.8004,5.57758,5.60689,5263.3496745235,0
+CLMB.US,D,20100623,000000,5.60689,5.63014,5.53682,5.57204,1876.1088255906,0
+CLMB.US,D,20100624,000000,5.51891,5.77097,5.50731,5.68871,4616.6363933473,0
+CLMB.US,D,20100625,000000,5.595,5.7825,5.51891,5.53682,6388.161222972,0
+CLMB.US,D,20100628,000000,5.54198,5.76526,5.50731,5.53682,4142.8068606043,0
+CLMB.US,D,20100629,000000,5.71794,5.71794,5.50731,5.63014,4172.6880023089,0
+CLMB.US,D,20100630,000000,5.66491,5.6768,5.10774,5.31511,36418.708636008,0
+CLMB.US,D,20100701,000000,5.3137,5.43692,5.27287,5.33143,6572.7839913607,0
+CLMB.US,D,20100702,000000,5.33143,5.40731,5.27287,5.27856,3000.920374039,0
+CLMB.US,D,20100706,000000,5.19087,5.27287,5.04438,5.06764,18302.199294015,0
+CLMB.US,D,20100707,000000,5.16134,5.21421,5.06764,5.07363,5282.5589799051,0
+CLMB.US,D,20100708,000000,5.06764,5.06764,5.00327,5.00327,5976.2283409027,0
+CLMB.US,D,20100709,000000,5.03839,5.12047,5.02089,5.12047,15072.901622662,0
+CLMB.US,D,20100712,000000,5.02089,5.13799,5.02089,5.02677,3184.4759587953,0
+CLMB.US,D,20100713,000000,5.12639,5.12639,5.00327,5.06764,20409.886967814,0
+CLMB.US,D,20100714,000000,5.09097,5.24914,5.07363,5.24914,11916.172438308,0
+CLMB.US,D,20100715,000000,5.26695,5.26695,5.20265,5.2378,5118.2127005302,0
+CLMB.US,D,20100716,000000,5.26695,5.26695,5.16713,5.25506,3414.9876233729,0
+CLMB.US,D,20100719,000000,5.27287,5.27287,5.15563,5.15563,2790.6851984751,0
+CLMB.US,D,20100720,000000,5.24334,5.26114,5.24334,5.26114,2900.6051126025,0
+CLMB.US,D,20100721,000000,5.20849,5.26114,5.12639,5.18487,6466.0656281303,0
+CLMB.US,D,20100722,000000,5.13799,5.26114,5.13799,5.26114,1538.8787977825,0
+CLMB.US,D,20100723,000000,5.25506,5.49532,5.24914,5.38409,6006.1094826072,0
+CLMB.US,D,20100726,000000,5.39006,5.45433,5.36045,5.44863,5655.0060675791,0
+CLMB.US,D,20100727,000000,5.47198,5.52474,5.46587,5.50731,4456.5588485017,0
+CLMB.US,D,20100728,000000,5.50731,5.63014,5.44863,5.47788,10701.717464745,0
+CLMB.US,D,20100729,000000,5.47788,5.53064,5.45433,5.50731,12413.480010961,0
+CLMB.US,D,20100730,000000,5.56567,5.87058,5.56567,5.86459,44085.355850481,0
+CLMB.US,D,20100802,000000,5.91136,5.91136,5.77653,5.80611,4947.4633193616,0
+CLMB.US,D,20100803,000000,5.74765,5.8587,5.74166,5.82946,4946.3961357292,0
+CLMB.US,D,20100804,000000,5.82946,5.82946,5.82348,5.82946,2960.3673960114,0
+CLMB.US,D,20100805,000000,5.71212,5.82946,5.71212,5.77097,6855.5876539213,0
+CLMB.US,D,20100806,000000,5.76526,5.77097,5.76526,5.77097,3069.2201265064,0
+CLMB.US,D,20100809,000000,5.8004,5.85298,5.72985,5.82946,21149.445225003,0
+CLMB.US,D,20100810,000000,5.8004,5.8004,5.70043,5.70043,8010.2803440742,0
+CLMB.US,D,20100811,000000,5.70661,5.72985,5.52474,5.60101,5174.7734330424,0
+CLMB.US,D,20100812,000000,5.53064,5.56567,5.44863,5.4894,15465.62519935,0
+CLMB.US,D,20100813,000000,5.44863,5.48387,5.20849,5.34332,6774.4816978662,0
+CLMB.US,D,20100816,000000,5.32559,5.47788,5.32559,5.40731,9550.226325489,0
+CLMB.US,D,20100817,000000,5.33733,5.55434,5.33733,5.55434,18516.703204108,0
+CLMB.US,D,20100818,000000,5.47788,5.56567,5.47788,5.56567,4325.2952617283,0
+CLMB.US,D,20100819,000000,5.5831,5.87058,5.39578,5.67146,18848.597313754,0
+CLMB.US,D,20100820,000000,5.77653,5.91735,5.77653,5.85298,4454.4244812371,0
+CLMB.US,D,20100823,000000,5.84118,5.88794,5.81746,5.82946,8017.7506295003,0
+CLMB.US,D,20100824,000000,5.44266,5.85298,5.44266,5.80611,3946.4450722604,0
+CLMB.US,D,20100825,000000,5.47788,5.74166,5.47788,5.74166,955.12935091213,0
+CLMB.US,D,20100826,000000,5.84118,5.84118,5.62423,5.78842,4979.4788283307,0
+CLMB.US,D,20100827,000000,5.74166,5.74166,5.68281,5.68281,4629.4425969349,0
+CLMB.US,D,20100830,000000,5.67146,5.67146,5.62423,5.62423,1363.8606820846,0
+CLMB.US,D,20100831,000000,5.70034,5.70034,5.62331,5.62331,7606.8849310633,0
+CLMB.US,D,20100901,000000,5.65386,5.70043,5.65386,5.70043,1750.1811569787,0
+CLMB.US,D,20100902,000000,5.74765,5.84707,5.68871,5.84707,23107.72719028,0
+CLMB.US,D,20100903,000000,5.79424,5.88794,5.55434,5.77653,8267.4715994594,0
+CLMB.US,D,20100907,000000,5.81746,5.81746,5.74166,5.76526,2130.0985300789,0
+CLMB.US,D,20100908,000000,5.55987,5.8587,5.55987,5.84118,1876.1088255906,0
+CLMB.US,D,20100909,000000,5.88222,5.88222,5.63606,5.85298,6788.3550850861,0
+CLMB.US,D,20100910,000000,5.82946,5.88794,5.82348,5.88794,6466.0656281303,0
+CLMB.US,D,20100913,000000,5.84707,5.91735,5.79424,5.86459,5427.6959538984,0
+CLMB.US,D,20100914,000000,5.87058,5.9464,5.81175,5.89974,7682.6549689569,0
+CLMB.US,D,20100915,000000,5.86459,5.89974,5.8587,5.8587,2171.7186917388,0
+CLMB.US,D,20100916,000000,5.88794,5.96412,5.87631,5.96412,3941.1091540988,0
+CLMB.US,D,20100917,000000,5.9464,6.00524,5.88794,6.00524,7785.1045976581,0
+CLMB.US,D,20100920,000000,5.9464,6.09315,5.76526,6.09315,11689.929508259,0
+CLMB.US,D,20100921,000000,6.00524,6.00524,5.87058,5.88794,1943.3413944257,0
+CLMB.US,D,20100922,000000,6.00524,6.09315,5.99333,6.02294,6292.1146960647,0
+CLMB.US,D,20100923,000000,5.91136,5.98763,5.87058,5.96412,6910.0140191688,0
+CLMB.US,D,20100924,000000,5.97591,6.02858,5.8587,5.8587,1757.6514424048,0
+CLMB.US,D,20100927,000000,5.86459,5.86459,5.82946,5.82946,3414.9876233729,0
+CLMB.US,D,20100928,000000,5.77653,5.84707,5.77097,5.78842,5288.9620816989,0
+CLMB.US,D,20100929,000000,5.77097,5.77097,5.71212,5.71212,4953.8664211554,0
+CLMB.US,D,20100930,000000,5.63014,5.91735,5.63014,5.86459,3729.8067949026,0
+CLMB.US,D,20101001,000000,5.91136,5.91136,5.63014,5.63606,15809.258328952,0
+CLMB.US,D,20101004,000000,5.8004,5.90566,5.63606,5.64174,3926.1685832467,0
+CLMB.US,D,20101005,000000,5.64758,5.82946,5.64758,5.68871,2562.3079011621,0
+CLMB.US,D,20101006,000000,5.71212,5.71212,5.68281,5.68871,7697.5955398091,0
+CLMB.US,D,20101007,000000,5.68281,5.69489,5.65386,5.65386,1705.3594444219,0
+CLMB.US,D,20101008,000000,5.68871,5.68871,5.65386,5.65386,4271.9360801131,0
+CLMB.US,D,20101011,000000,5.65386,5.82348,5.65386,5.75308,5484.2566864106,0
+CLMB.US,D,20101012,000000,5.67708,5.89974,5.67146,5.89974,7206.6910689493,0
+CLMB.US,D,20101013,000000,5.84118,5.87058,5.71212,5.74166,3028.667148479,0
+CLMB.US,D,20101014,000000,5.83534,5.83534,5.71212,5.78842,5118.2127005302,0
+CLMB.US,D,20101015,000000,5.71212,6.00524,5.71212,5.98184,31524.604498262,0
+CLMB.US,D,20101018,000000,6.00524,6.00524,5.76526,5.76526,6870.5282247734,0
+CLMB.US,D,20101019,000000,5.72403,5.9464,5.71212,5.8587,4348.773301639,0
+CLMB.US,D,20101020,000000,5.77653,5.90566,5.77097,5.90566,10663.298853981,0
+CLMB.US,D,20101021,000000,5.97591,6.00524,5.92887,6.00524,4093.7164135184,0
+CLMB.US,D,20101022,000000,5.98184,6.02858,5.87631,6.02858,18495.359531461,0
+CLMB.US,D,20101025,000000,6.02858,6.02858,5.7825,5.9464,11528.78477978,0
+CLMB.US,D,20101026,000000,5.83534,5.8587,5.81175,5.84707,4539.7991718215,0
+CLMB.US,D,20101027,000000,5.85298,5.85298,5.84707,5.85298,1458.8400253597,0
+CLMB.US,D,20101028,000000,5.8587,5.91735,5.74765,5.8587,31766.855182795,0
+CLMB.US,D,20101029,000000,6.00776,6.53093,6.00776,6.393,253185.04802961,0
+CLMB.US,D,20101101,000000,6.84803,6.84803,6.59097,6.59726,87595.499723149,0
+CLMB.US,D,20101102,000000,6.54367,6.7084,6.50301,6.55537,22368.168933093,0
+CLMB.US,D,20101103,000000,6.56147,6.67889,6.50301,6.50301,8397.6680026006,0
+CLMB.US,D,20101104,000000,6.84803,6.88483,6.59097,6.77803,64590.22216157,0
+CLMB.US,D,20101105,000000,6.40376,6.86086,6.36273,6.70202,31744.444326516,0
+CLMB.US,D,20101108,000000,6.85449,6.85449,6.49765,6.59097,20691.623446743,0
+CLMB.US,D,20101109,000000,6.49121,6.68499,6.39777,6.39777,21774.814833532,0
+CLMB.US,D,20101110,000000,6.40376,6.62116,6.40376,6.44445,11428.469518344,0
+CLMB.US,D,20101111,000000,6.48549,6.53872,6.38606,6.38606,17664.023481897,0
+CLMB.US,D,20101112,000000,6.38606,6.38606,6.29799,6.29799,18367.297495584,0
+CLMB.US,D,20101115,000000,6.30397,6.31559,6.26893,6.30397,23616.773782889,0
+CLMB.US,D,20101116,000000,6.35673,6.43309,6.23952,6.27482,20948.814702128,0
+CLMB.US,D,20101117,000000,6.26893,6.45607,6.15169,6.45607,12202.177651764,0
+CLMB.US,D,20101118,000000,6.62116,6.65517,6.56147,6.56147,3365.897176287,0
+CLMB.US,D,20101119,000000,6.64337,6.83164,6.45034,6.73802,53810.600291667,0
+CLMB.US,D,20101122,000000,6.80775,6.85449,6.51538,6.66765,47697.77244583,0
+CLMB.US,D,20101123,000000,6.53215,6.79649,6.53215,6.74345,12912.921950879,0
+CLMB.US,D,20101124,000000,6.67889,6.82516,6.54367,6.7502,17814.496374051,0
+CLMB.US,D,20101126,000000,6.66765,6.69078,6.59097,6.59097,6267.5694725217,0
+CLMB.US,D,20101129,000000,6.47396,6.57339,6.3392,6.53215,8274.9418848857,0
+CLMB.US,D,20101130,000000,6.53036,6.53036,6.48277,6.48277,1537.8116141501,0
+CLMB.US,D,20101201,000000,6.59097,7.1357,6.59097,7.048,92935.686619198,0
+CLMB.US,D,20101202,000000,7.03037,7.20662,6.8424,7.01811,18285.124355897,0
+CLMB.US,D,20101203,000000,7.03647,7.11903,6.52062,6.68499,74067.880000062,0
+CLMB.US,D,20101206,000000,6.89075,6.89075,6.65517,6.71413,13299.242425772,0
+CLMB.US,D,20101207,000000,6.57911,6.77803,6.57339,6.72622,20420.558804137,0
+CLMB.US,D,20101208,000000,6.67889,6.81925,6.59097,6.7084,17848.646250285,0
+CLMB.US,D,20101209,000000,6.7502,6.81409,6.63149,6.65517,4943.1945848324,0
+CLMB.US,D,20101210,000000,6.74345,6.82516,6.63149,6.77212,5747.8510435897,0
+CLMB.US,D,20101213,000000,6.81925,6.81925,6.66765,6.68499,11018.671003538,0
+CLMB.US,D,20101214,000000,6.79051,7.03037,6.78447,6.83726,38825.207726853,0
+CLMB.US,D,20101215,000000,6.72021,6.8666,6.64936,6.67889,11967.397252657,0
+CLMB.US,D,20101216,000000,6.68499,6.73802,6.62519,6.64936,11612.0251031,0
+CLMB.US,D,20101217,000000,6.62519,6.73802,6.62519,6.66154,9384.8128624818,0
+CLMB.US,D,20101220,000000,6.8666,6.8666,6.63149,6.67355,14634.289149785,0
+CLMB.US,D,20101221,000000,6.95437,6.95437,6.72622,6.72622,1131.2146502423,0
+CLMB.US,D,20101222,000000,6.80211,6.80775,6.72021,6.72021,3754.3520184457,0
+CLMB.US,D,20101223,000000,6.79051,6.79051,6.63775,6.63775,11903.366234719,0
+CLMB.US,D,20101227,000000,6.63775,6.65517,6.53215,6.60899,8026.2880985588,0
+CLMB.US,D,20101228,000000,6.55007,6.63775,6.54367,6.60899,9077.4639763783,0
+CLMB.US,D,20101229,000000,6.58349,6.61987,6.58349,6.58349,5475.719217352,0
+CLMB.US,D,20101230,000000,6.6069,6.70111,6.59521,6.6013,3769.292589298,0
+CLMB.US,D,20101231,000000,6.66829,6.67393,6.59521,6.59521,3760.7551202394,0
+CLMB.US,D,20110103,000000,6.56776,6.7084,6.53215,6.62116,12848.890932941,0
+CLMB.US,D,20110104,000000,6.54367,6.85449,6.54367,6.80775,36933.09114678,0
+CLMB.US,D,20110105,000000,6.66765,6.79051,6.53215,6.67889,7600.4818292694,0
+CLMB.US,D,20110106,000000,6.60298,6.67355,6.58463,6.67355,7798.977984878,0
+CLMB.US,D,20110107,000000,6.64936,6.76595,6.52062,6.60298,43740.655537246,0
+CLMB.US,D,20110110,000000,6.59097,6.65517,6.52062,6.60298,8358.1822082053,0
+CLMB.US,D,20110111,000000,6.59097,6.60899,6.50909,6.60899,6139.5074366453,0
+CLMB.US,D,20110112,000000,6.59726,6.7084,6.56776,6.7084,14556.384744626,0
+CLMB.US,D,20110113,000000,6.67889,6.7084,6.56147,6.67889,7901.4276135792,0
+CLMB.US,D,20110114,000000,6.62519,7.02448,6.62116,6.83726,81605.397995026,0
+CLMB.US,D,20110118,000000,6.91307,7.03037,6.89075,6.89075,21032.055025448,0
+CLMB.US,D,20110119,000000,6.9182,6.97172,6.85449,6.88483,11233.174913632,0
+CLMB.US,D,20110120,000000,6.9661,7.14846,6.85449,7.03037,28003.96569529,0
+CLMB.US,D,20110121,000000,7.08771,7.52841,6.87248,6.96028,57699.417447783,0
+CLMB.US,D,20110124,000000,7.1298,7.20662,7.02448,7.08201,5076.5925388704,0
+CLMB.US,D,20110125,000000,7.08771,7.09458,6.94274,6.94274,2532.4267594576,0
+CLMB.US,D,20110126,000000,6.94274,7.14179,6.94274,7.14179,11250.249851749,0
+CLMB.US,D,20110127,000000,7.23559,7.23559,7.03037,7.20662,5277.2230617436,0
+CLMB.US,D,20110128,000000,6.96028,7.16448,6.94274,7.10729,9289.8335192068,0
+CLMB.US,D,20110131,000000,7.13119,7.13119,7.03986,7.04659,7051.9494422652,0
+CLMB.US,D,20110201,000000,7.1298,7.20662,6.8666,7.08771,5595.2437841702,0
+CLMB.US,D,20110202,000000,7.15322,7.31739,7.14846,7.28805,8321.897964707,0
+CLMB.US,D,20110203,000000,7.25226,7.53965,7.24684,7.52841,38577.621124159,0
+CLMB.US,D,20110204,000000,7.85403,8.29436,7.85403,8.26324,67913.431992566,0
+CLMB.US,D,20110207,000000,8.35927,8.65377,8.29896,8.55767,40201.102452374,0
+CLMB.US,D,20110208,000000,8.47548,8.86006,8.47548,8.86006,33818.802939493,0
+CLMB.US,D,20110209,000000,8.88529,9.09733,8.78375,9.09258,37282.123485079,0
+CLMB.US,D,20110210,000000,9.0689,9.09258,8.96602,9.0196,11737.101550465,0
+CLMB.US,D,20110211,000000,9.03001,9.17885,9.03001,9.08879,33224.879860856,0
+CLMB.US,D,20110214,000000,9.02433,9.15231,9.02433,9.0689,30368.141500381,0
+CLMB.US,D,20110215,000000,9.12196,9.15231,8.70479,8.70479,25291.839805176,0
+CLMB.US,D,20110216,000000,8.65377,8.71237,8.31907,8.46392,34755.576818409,0
+CLMB.US,D,20110218,000000,8.46392,8.53519,8.35927,8.41615,12155.906989574,0
+CLMB.US,D,20110222,000000,8.30437,8.33897,7.90048,8.10067,35215.524353551,0
+CLMB.US,D,20110223,000000,8.01166,8.41615,8.00664,8.39073,13902.863682688,0
+CLMB.US,D,20110224,000000,8.38647,8.65377,8.29896,8.38647,24818.178238023,0
+CLMB.US,D,20110225,000000,8.48703,8.55217,8.23329,8.50401,19616.340403639,0
+CLMB.US,D,20110228,000000,8.55405,8.61388,8.47642,8.60941,15174.048957566,0
+CLMB.US,D,20110301,000000,8.60847,8.78924,8.60847,8.65377,32426.301227593,0
+CLMB.US,D,20110302,000000,8.65834,9.0196,8.65834,8.77173,17930.569391808,0
+CLMB.US,D,20110303,000000,8.88529,8.90015,8.81332,8.83096,14215.121642325,0
+CLMB.US,D,20110304,000000,8.85599,9.14567,8.72961,9.09733,16529.628275592,0
+CLMB.US,D,20110307,000000,9.15231,9.15894,8.77173,9.03001,40258.068431497,0
+CLMB.US,D,20110308,000000,8.96602,8.97931,8.83096,8.89646,21604.875045256,0
+CLMB.US,D,20110309,000000,8.84848,8.97268,8.84099,8.87778,26016.573650689,0
+CLMB.US,D,20110310,000000,8.84848,9.1267,8.84848,9.07457,32585.594984029,0
+CLMB.US,D,20110311,000000,9.14567,9.14567,8.94869,8.94869,26550.365973585,0
+CLMB.US,D,20110314,000000,8.97931,9.00282,8.85599,8.91958,6880.2243674395,0
+CLMB.US,D,20110315,000000,8.84848,8.99533,8.84099,8.89646,15803.83950454,0
+CLMB.US,D,20110316,000000,8.88529,8.88529,8.65377,8.71237,13442.916147544,0
+CLMB.US,D,20110317,000000,8.70858,8.70858,8.16324,8.23148,25587.218956186,0
+CLMB.US,D,20110318,000000,8.25585,8.25585,7.76414,7.77533,48196.383114874,0
+CLMB.US,D,20110321,000000,7.83638,8.38647,7.81089,8.3645,28193.939963845,0
+CLMB.US,D,20110322,000000,8.3645,8.3645,8.07724,8.29405,6430.8260876896,0
+CLMB.US,D,20110323,000000,8.2384,8.27404,8.08891,8.08891,2026.5119610321,0
+CLMB.US,D,20110324,000000,8.08891,8.14361,8.0419,8.14361,7074.3306666742,0
+CLMB.US,D,20110325,000000,8.11972,8.41615,8.04863,8.07724,8083.8944078027,0
+CLMB.US,D,20110328,000000,8.01166,8.07309,7.87498,7.93128,18138.389723053,0
+CLMB.US,D,20110329,000000,7.93128,8.05537,7.93128,8.01753,3263.9396186535,0
+CLMB.US,D,20110330,000000,8.01753,8.05537,8.01753,8.05537,512.69381210911,0
+CLMB.US,D,20110331,000000,8.13932,8.13932,8.02758,8.13932,14958.844147546,0
+CLMB.US,D,20110401,000000,8.05537,8.2384,8.01166,8.12653,14484.127654852,0
+CLMB.US,D,20110404,000000,8.00664,8.23329,8.00664,8.10067,5952.9448183781,0
+CLMB.US,D,20110405,000000,8.18798,8.21943,8.09166,8.21943,10092.472634666,0
+CLMB.US,D,20110406,000000,8.1548,8.22808,8.1548,8.2146,21448.746065437,0
+CLMB.US,D,20110407,000000,8.12218,8.22636,8.03195,8.22636,7227.2948698756,0
+CLMB.US,D,20110408,000000,8.24626,8.24626,8.06891,8.09166,13646.516776633,0
+CLMB.US,D,20110411,000000,8.1496,8.27404,8.08891,8.11972,15457.823927643,0
+CLMB.US,D,20110412,000000,8.11811,8.24626,8.09166,8.24626,5283.0671009104,0
+CLMB.US,D,20110413,000000,8.25585,8.61758,8.17953,8.46392,22494.177274902,0
+CLMB.US,D,20110414,000000,8.49341,8.61758,8.35235,8.35927,9514.3734391195,0
+CLMB.US,D,20110415,000000,8.38647,8.56031,8.36352,8.36352,4912.7882366093,0
+CLMB.US,D,20110418,000000,8.3258,8.44619,8.2384,8.30437,10465.916275585,0
+CLMB.US,D,20110419,000000,8.47642,8.47642,8.38647,8.38647,8256.902196251,0
+CLMB.US,D,20110420,000000,8.39604,8.50032,8.38647,8.38647,9178.907117616,0
+CLMB.US,D,20110421,000000,8.39073,8.58374,8.39073,8.47642,6068.9866277032,0
+CLMB.US,D,20110425,000000,8.47993,8.58184,8.47548,8.48703,11884.79112597,0
+CLMB.US,D,20110426,000000,8.488,8.53275,8.18106,8.26542,35180.711810754,0
+CLMB.US,D,20110427,000000,8.26542,8.44012,8.26542,8.29224,10455.367020192,0
+CLMB.US,D,20110428,000000,8.36883,8.488,8.24029,8.24029,4568.8825107913,0
+CLMB.US,D,20110429,000000,8.57559,8.57559,8.32854,8.3619,11344.669249838,0
+CLMB.US,D,20110502,000000,8.41615,8.44012,8.29896,8.29896,8439.4043145533,0
+CLMB.US,D,20110503,000000,8.29896,8.42931,8.29896,8.42931,6908.7073570011,0
+CLMB.US,D,20110504,000000,8.39073,8.47642,8.32485,8.39073,3536.1104077979,0
+CLMB.US,D,20110505,000000,8.51102,8.51102,8.28601,8.28601,14864.955774546,0
+CLMB.US,D,20110506,000000,8.29224,8.38647,8.27234,8.38647,4922.2825664632,0
+CLMB.US,D,20110509,000000,8.33812,8.56402,8.28601,8.54239,28028.316654171,0
+CLMB.US,D,20110510,000000,8.36352,8.54239,8.3078,8.33217,14070.596843439,0
+CLMB.US,D,20110511,000000,8.29896,8.47642,8.27234,8.36883,14909.262647198,0
+CLMB.US,D,20110512,000000,8.36883,8.36883,8.27925,8.30342,10368.863125968,0
+CLMB.US,D,20110513,000000,8.32485,8.33812,8.21195,8.24029,19175.381528204,0
+CLMB.US,D,20110516,000000,8.20088,8.39073,8.09166,8.15225,47796.566335473,0
+CLMB.US,D,20110517,000000,8.18106,8.21195,8.15888,8.15888,3942.2567404357,0
+CLMB.US,D,20110518,000000,8.23148,8.43378,8.23148,8.3752,7973.1272261741,0
+CLMB.US,D,20110519,000000,8.44619,8.44619,8.20088,8.28601,9530.1973222093,0
+CLMB.US,D,20110520,000000,8.36883,8.42335,8.25413,8.29224,9974.3209742626,0
+CLMB.US,D,20110523,000000,8.36352,8.41615,8.27925,8.3752,17141.485088397,0
+CLMB.US,D,20110524,000000,8.38647,8.50487,8.29896,8.29896,7411.9068392564,0
+CLMB.US,D,20110525,000000,8.39073,8.63114,8.39073,8.50487,19748.206096054,0
+CLMB.US,D,20110526,000000,8.53275,8.94311,8.53275,8.76355,24923.670791954,0
+CLMB.US,D,20110527,000000,8.68296,8.99247,8.68296,8.93267,22369.696061263,0
+CLMB.US,D,20110531,000000,8.99057,9.16652,8.75435,9.16652,20567.883240106,0
+CLMB.US,D,20110601,000000,8.98583,8.98583,8.57016,8.63758,21692.43386502,0
+CLMB.US,D,20110602,000000,8.9139,8.9139,8.63758,8.68296,1165.6927209477,0
+CLMB.US,D,20110603,000000,8.64289,8.7939,8.64289,8.75796,2773.3992428701,0
+CLMB.US,D,20110606,000000,8.68667,8.72699,8.24029,8.29224,46217.342803112,0
+CLMB.US,D,20110607,000000,8.26116,8.28601,8.10427,8.14104,7728.3845010521,0
+CLMB.US,D,20110608,000000,8.21943,8.53275,8.15888,8.21195,3509.7372693148,0
+CLMB.US,D,20110609,000000,8.15225,8.27234,8.09166,8.27234,9848.7848350837,0
+CLMB.US,D,20110610,000000,8.23148,8.38022,8.21943,8.23148,10522.882254708,0
+CLMB.US,D,20110613,000000,8.23595,8.23595,7.8486,7.91403,16208.930911638,0
+CLMB.US,D,20110614,000000,7.87498,8.11811,7.61921,8.01412,23013.200640246,0
+CLMB.US,D,20110615,000000,7.94047,7.98607,7.77448,7.87498,11787.737976352,0
+CLMB.US,D,20110616,000000,7.8233,7.96948,7.8233,7.92209,8311.7583242957,0
+CLMB.US,D,20110617,000000,7.97269,8.14701,7.82236,8.14701,6228.2803841403,0
+CLMB.US,D,20110620,000000,8.12218,8.15225,7.82236,8.03195,12103.160712608,0
+CLMB.US,D,20110621,000000,8.00749,8.10427,7.88227,7.93602,6119.6230535905,0
+CLMB.US,D,20110622,000000,7.97269,7.97269,7.91403,7.97269,2670.0165400168,0
+CLMB.US,D,20110623,000000,7.89477,7.94047,7.88227,7.94047,2873.6171691054,0
+CLMB.US,D,20110624,000000,7.97269,7.97269,7.82974,7.82974,12377.441352831,0
+CLMB.US,D,20110627,000000,7.77932,8.01412,7.77932,7.95373,10532.376584562,0
+CLMB.US,D,20110628,000000,8.12218,8.54239,7.93602,8.31812,5502.4916130888,0
+CLMB.US,D,20110629,000000,8.22636,8.22636,7.99326,8.12921,3877.9062825373,0
+CLMB.US,D,20110630,000000,8.25585,8.25585,8.12653,8.12653,2235.3872178173,0
+CLMB.US,D,20110701,000000,8.15225,8.33471,8.15225,8.21289,4323.08486013,0
+CLMB.US,D,20110705,000000,8.28108,8.30437,8.24116,8.28108,2822.9807432181,0
+CLMB.US,D,20110706,000000,8.23243,8.32758,8.20751,8.20751,9425.7596938167,0
+CLMB.US,D,20110707,000000,8.25585,8.32758,8.25585,8.32087,4655.3864050155,0
+CLMB.US,D,20110708,000000,8.13422,8.35927,8.12141,8.20088,11788.792901891,0
+CLMB.US,D,20110711,000000,8.14104,8.38647,8.12218,8.16324,5874.8803284684,0
+CLMB.US,D,20110712,000000,8.28108,8.28108,7.94966,8.20751,2872.562243566,0
+CLMB.US,D,20110713,000000,8.12218,8.23595,8.12218,8.23595,726.8436965909,0
+CLMB.US,D,20110714,000000,8.18106,8.18106,8.15225,8.18106,5898.0886903334,0
+CLMB.US,D,20110715,000000,8.23679,8.38912,7.95697,8.12141,8970.0318608308,0
+CLMB.US,D,20110718,000000,7.97269,8.27234,7.97269,8.27234,7195.647103696,0
+CLMB.US,D,20110719,000000,8.33471,8.35927,7.8543,7.98284,16630.901127366,0
+CLMB.US,D,20110720,000000,8.16911,8.16911,7.92046,8.00255,8171.4532275663,0
+CLMB.US,D,20110721,000000,8.12218,8.21943,7.92046,7.94615,15060.116999321,0
+CLMB.US,D,20110722,000000,7.95697,8.21289,7.94966,7.96948,2583.5126457926,0
+CLMB.US,D,20110725,000000,7.94047,8.08578,7.87498,7.87498,13096.900570646,0
+CLMB.US,D,20110726,000000,7.96948,8.07821,7.89062,8.00001,22507.891306914,0
+CLMB.US,D,20110727,000000,7.98607,8.05791,7.88898,7.90711,11540.885400152,0
+CLMB.US,D,20110728,000000,7.96948,7.96948,7.87146,7.94359,11655.872283937,0
+CLMB.US,D,20110729,000000,7.6522,7.76908,5.25345,6.78845,147714.89371763,0
+CLMB.US,D,20110801,000000,7.19075,7.35492,6.72218,6.76484,54467.915446126,0
+CLMB.US,D,20110802,000000,6.68026,6.89328,6.52785,6.52785,39767.528055714,0
+CLMB.US,D,20110803,000000,6.49723,6.59516,6.49723,6.54616,38792.776857383,0
+CLMB.US,D,20110804,000000,6.58244,6.77126,6.45495,6.53999,54625.099351486,0
+CLMB.US,D,20110805,000000,6.66758,6.88686,6.4486,6.88686,29887.09545445,0
+CLMB.US,D,20110808,000000,6.60056,6.80751,6.38775,6.38775,23557.542218536,0
+CLMB.US,D,20110809,000000,6.69811,6.94145,6.40633,6.46085,28315.256400865,0
+CLMB.US,D,20110810,000000,6.55829,7.85846,6.55829,7.35492,45280.568924196,0
+CLMB.US,D,20110811,000000,7.35492,8.07394,7.35492,7.75117,15297.475245667,0
+CLMB.US,D,20110812,000000,7.71391,7.89732,7.30031,7.40952,4504.5320528928,0
+CLMB.US,D,20110815,000000,7.36195,7.59257,7.13596,7.55616,15075.94088241,0
+CLMB.US,D,20110816,000000,7.42279,8.07394,7.42279,7.68387,14911.372498275,0
+CLMB.US,D,20110817,000000,7.66556,7.8305,7.17853,7.30649,18122.565839965,0
+CLMB.US,D,20110818,000000,7.17188,7.45134,7.11824,7.14277,2132.004514964,0
+CLMB.US,D,20110819,000000,7.24534,7.26366,6.69222,6.9604,4784.0873208124,0
+CLMB.US,D,20110822,000000,7.14857,7.20867,6.74125,6.93566,12741.390663897,0
+CLMB.US,D,20110823,000000,7.36195,7.36195,6.86873,6.86873,5100.5649826081,0
+CLMB.US,D,20110824,000000,7.1552,7.34345,7.06324,7.34345,1887.2617898421,0
+CLMB.US,D,20110825,000000,6.98997,7.30649,6.94145,7.11824,5503.5465386281,0
+CLMB.US,D,20110826,000000,6.90445,6.99567,6.81326,6.92912,3470.7050243601,0
+CLMB.US,D,20110829,000000,6.89328,7.09339,6.53999,6.84957,44844.884676457,0
+CLMB.US,D,20110830,000000,6.7892,7.09339,6.78266,7.09339,8024.8185776009,0
+CLMB.US,D,20110831,000000,7.09633,7.11577,7.06049,7.06049,9828.7412498366,0
+CLMB.US,D,20110901,000000,6.87546,6.8803,6.7892,6.86258,3133.1288517779,0
+CLMB.US,D,20110902,000000,6.86873,6.86873,6.65315,6.65315,17114.057024375,0
+CLMB.US,D,20110906,000000,6.53999,6.69811,6.53999,6.64977,14315.339568561,0
+CLMB.US,D,20110907,000000,6.64977,6.87546,6.59516,6.86873,4761.9338844867,0
+CLMB.US,D,20110908,000000,6.90445,6.90445,6.60056,6.85592,7061.6715602024,0
+CLMB.US,D,20110909,000000,6.83811,6.90445,6.69222,6.77126,6627.042238003,0
+CLMB.US,D,20110912,000000,6.75943,6.82625,6.57665,6.69222,11319.351036895,0
+CLMB.US,D,20110913,000000,6.72218,6.7892,6.69222,6.78266,9959.5520167122,0
+CLMB.US,D,20110914,000000,6.72218,6.78266,6.6068,6.77727,5583.7208796163,0
+CLMB.US,D,20110915,000000,6.69811,6.77727,6.69222,6.77727,5693.4331357056,0
+CLMB.US,D,20110916,000000,6.75943,6.77727,6.57665,6.57665,6252.5436715446,0
+CLMB.US,D,20110919,000000,6.55829,6.79555,6.55212,6.55212,3165.8315434967,0
+CLMB.US,D,20110920,000000,6.60056,6.63118,6.60056,6.63118,1810.2522254717,0
+CLMB.US,D,20110921,000000,6.60056,6.63118,6.60056,6.63118,3953.8609213682,0
+CLMB.US,D,20110922,000000,6.57032,6.58244,6.38775,6.40027,7660.8692665357,0
+CLMB.US,D,20110923,000000,6.4853,6.62464,6.23551,6.27844,7693.5719582546,0
+CLMB.US,D,20110926,000000,6.27219,6.32708,6.11408,6.11408,12878.530984009,0
+CLMB.US,D,20110927,000000,6.64977,6.64977,6.14452,6.24804,4812.570310374,0
+CLMB.US,D,20110928,000000,6.38775,6.4486,6.23551,6.36329,4764.0437355653,0
+CLMB.US,D,20110929,000000,6.25411,6.26641,6.20537,6.26641,3693.2943131564,0
+CLMB.US,D,20110930,000000,6.19115,6.19115,6.0537,6.08498,16976.916704262,0
+CLMB.US,D,20111003,000000,6.02894,6.02894,5.84031,5.84031,4570.99236187,0
+CLMB.US,D,20111004,000000,5.82031,6.03636,5.77747,5.78363,3883.1809102338,0
+CLMB.US,D,20111005,000000,5.98099,6.01181,5.95605,5.96232,2132.004514964,0
+CLMB.US,D,20111006,000000,6.07323,6.24642,6.03028,6.17818,6182.9185859496,0
+CLMB.US,D,20111007,000000,6.18697,6.29039,6.10196,6.10196,11438.557622838,0
+CLMB.US,D,20111010,000000,6.53999,6.53999,6.23551,6.28432,3660.5916214375,0
+CLMB.US,D,20111011,000000,6.41818,6.41818,6.20537,6.33325,2961.1759888689,0
+CLMB.US,D,20111012,000000,6.39399,6.50957,6.21739,6.49137,9092.4032233918,0
+CLMB.US,D,20111013,000000,6.46085,6.53999,6.23551,6.53999,6934.0255699448,0
+CLMB.US,D,20111014,000000,6.33267,6.43714,6.31997,6.43714,1645.6838413379,0
+CLMB.US,D,20111017,000000,6.46729,6.6547,6.41232,6.53421,5062.5876631927,0
+CLMB.US,D,20111018,000000,6.61326,6.78266,6.46085,6.7474,21808.475674345,0
+CLMB.US,D,20111019,000000,6.81964,6.81964,6.69222,6.71544,3125.7443730027,0
+CLMB.US,D,20111020,000000,6.67394,6.81326,6.67394,6.81326,2474.8553152427,0
+CLMB.US,D,20111021,000000,6.81326,6.81326,6.75821,6.75821,1979.0403117628,0
+CLMB.US,D,20111024,000000,6.55829,7.10543,6.55829,6.96636,14563.2470703,0
+CLMB.US,D,20111025,000000,6.96809,7.22014,6.81964,7.19577,8771.7058594388,0
+CLMB.US,D,20111026,000000,6.97728,7.00229,6.89328,6.97148,6497.2863966667,0
+CLMB.US,D,20111027,000000,7.14638,7.50243,7.14638,7.3627,27359.493862242,0
+CLMB.US,D,20111028,000000,7.45388,7.59022,7.30649,7.39947,17597.212921383,0
+CLMB.US,D,20111031,000000,7.30318,7.59106,7.19075,7.22848,2478.0200918607,0
+CLMB.US,D,20111101,000000,7.01044,7.51675,7.00381,7.41113,8592.3685177545,0
+CLMB.US,D,20111102,000000,7.48604,7.69532,7.12166,7.30649,16154.074783594,0
+CLMB.US,D,20111103,000000,7.40573,7.46081,7.22014,7.22014,1580.2784579001,0
+CLMB.US,D,20111104,000000,7.15331,7.63277,7.15331,7.50954,4692.3087988916,0
+CLMB.US,D,20111107,000000,7.47426,7.5956,7.25064,7.46081,5705.037316638,0
+CLMB.US,D,20111108,000000,7.46736,7.63277,7.21407,7.62726,19772.469383458,0
+CLMB.US,D,20111109,000000,7.46081,7.63277,7.35037,7.45388,7004.7055810792,0
+CLMB.US,D,20111110,000000,7.62726,7.62726,7.33037,7.3627,14782.671582479,0
+CLMB.US,D,20111111,000000,7.49141,7.56555,7.36792,7.52223,4449.6759248482,0
+CLMB.US,D,20111114,000000,7.59022,7.69532,7.46736,7.60291,20208.153631198,0
+CLMB.US,D,20111115,000000,7.53493,7.79362,7.53493,7.73817,9332.9262463566,0
+CLMB.US,D,20111116,000000,7.73817,7.73817,7.33747,7.33747,13640.187223397,0
+CLMB.US,D,20111117,000000,7.48604,7.64006,7.34345,7.48604,4573.1022129486,0
+CLMB.US,D,20111118,000000,7.59022,7.60898,7.33747,7.57741,4075.1773583899,0
+CLMB.US,D,20111121,000000,7.51675,7.55371,7.33037,7.33037,16170.953592223,0
+CLMB.US,D,20111122,000000,7.46736,7.583,7.46736,7.52223,6004.6361698046,0
+CLMB.US,D,20111123,000000,7.42973,7.42973,7.42973,7.42973,325.97199164962,0
+CLMB.US,D,20111125,000000,7.43588,7.55371,7.33037,7.35568,6662.9097063398,0
+CLMB.US,D,20111128,000000,7.56016,7.583,7.38014,7.39322,8090.2239610386,0
+CLMB.US,D,20111129,000000,7.50954,7.54101,7.33747,7.33747,9867.7734947914,0
+CLMB.US,D,20111130,000000,7.23483,7.54519,7.2042,7.50622,6770.5121113503,0
+CLMB.US,D,20111201,000000,7.49141,7.49141,7.23757,7.40573,7258.9426360551,0
+CLMB.US,D,20111202,000000,7.39947,7.39947,7.26366,7.34345,3404.2447153829,0
+CLMB.US,D,20111205,000000,7.46736,7.53493,7.39322,7.39322,6016.2403507372,0
+CLMB.US,D,20111206,000000,7.39776,7.39776,7.22848,7.39776,3201.6990118336,0
+CLMB.US,D,20111207,000000,7.39322,7.39322,7.28175,7.28175,1445.2479888673,0
+CLMB.US,D,20111208,000000,7.33747,7.3627,7.30649,7.3627,483.15589700817,0
+CLMB.US,D,20111209,000000,7.36792,7.36792,7.20791,7.25682,5564.7322199086,0
+CLMB.US,D,20111212,000000,7.27653,7.34345,7.26971,7.34345,2596.1717522645,0
+CLMB.US,D,20111213,000000,7.417,7.417,7.20791,7.22686,1380.8975309687,0
+CLMB.US,D,20111214,000000,7.24468,7.52831,7.19577,7.33747,2378.8570911647,0
+CLMB.US,D,20111215,000000,7.26971,7.46081,7.23757,7.35037,1960.0516520551,0
+CLMB.US,D,20111216,000000,7.40573,7.46081,7.26366,7.36792,8130.3111315327,0
+CLMB.US,D,20111219,000000,7.40573,7.54101,7.30031,7.49141,5652.291039672,0
+CLMB.US,D,20111220,000000,7.417,7.42973,7.32498,7.39322,8514.3040278449,0
+CLMB.US,D,20111221,000000,7.41113,7.49618,7.39947,7.39947,4868.4813639579,0
+CLMB.US,D,20111222,000000,7.39947,7.39947,7.29417,7.39947,10542.925839956,0
+CLMB.US,D,20111223,000000,7.35037,7.40573,7.27653,7.27653,6284.1914377242,0
+CLMB.US,D,20111227,000000,7.28175,7.42973,7.27653,7.39947,8764.3213806636,0
+CLMB.US,D,20111228,000000,7.33037,7.42412,7.22014,7.22014,9659.9531635455,0
+CLMB.US,D,20111229,000000,7.27653,7.42973,7.27653,7.42973,9436.3089492099,0
+CLMB.US,D,20111230,000000,7.39947,7.5197,7.32335,7.5197,11190.650121098,0
+CLMB.US,D,20120103,000000,7.417,7.54746,7.09633,7.34345,11255.000578996,0
+CLMB.US,D,20120104,000000,7.46081,7.46081,7.38014,7.39322,4468.664584556,0
+CLMB.US,D,20120105,000000,7.3627,7.46081,7.22014,7.24468,17644.684570653,0
+CLMB.US,D,20120106,000000,7.22014,7.39947,7.22014,7.3739,5326.3190480224,0
+CLMB.US,D,20120109,000000,7.36792,7.39947,7.30031,7.39947,2330.330516356,0
+CLMB.US,D,20120110,000000,7.39947,7.39947,7.30031,7.30031,4383.2156158711,0
+CLMB.US,D,20120111,000000,7.38469,7.42279,7.37768,7.40952,4696.5285010489,0
+CLMB.US,D,20120112,000000,7.52223,7.6537,7.15388,7.21625,50053.052064077,0
+CLMB.US,D,20120113,000000,7.33747,7.33747,7.21407,7.31285,3771.3588030659,0
+CLMB.US,D,20120117,000000,7.45227,7.50167,7.3719,7.3719,6163.9299262419,0
+CLMB.US,D,20120118,000000,7.3739,7.417,7.32498,7.32498,8977.416339606,0
+CLMB.US,D,20120119,000000,7.35037,7.55371,7.27653,7.27653,10892.106193469,0
+CLMB.US,D,20120120,000000,7.26971,7.50954,7.26366,7.39322,22417.167710532,0
+CLMB.US,D,20120123,000000,7.43588,7.50243,7.3627,7.39322,7653.4847877605,0
+CLMB.US,D,20120124,000000,7.48604,7.49618,7.39947,7.49618,3392.6405344505,0
+CLMB.US,D,20120125,000000,7.35037,7.47426,7.30649,7.39947,6083.7555852536,0
+CLMB.US,D,20120126,000000,7.46736,7.46736,7.31285,7.31285,5256.6939624273,0
+CLMB.US,D,20120127,000000,7.39085,7.46563,7.37768,7.39776,5370.6259206738,0
+CLMB.US,D,20120130,000000,7.3627,7.36792,7.31891,7.33037,10058.715017408,0
+CLMB.US,D,20120131,000000,7.36792,7.46262,7.31028,7.32962,6600.66909952,0
+CLMB.US,D,20120201,000000,7.35037,7.44289,7.27653,7.3627,13381.730466264,0
+CLMB.US,D,20120202,000000,7.30649,7.39947,7.28175,7.35568,15571.75588589,0
+CLMB.US,D,20120203,000000,7.65995,8.01487,7.47904,7.55371,80625.849119085,0
+CLMB.US,D,20120206,000000,7.92882,7.95222,7.6537,7.77211,49270.2973139,0
+CLMB.US,D,20120207,000000,7.79695,7.89732,7.79041,7.89732,16842.941160771,0
+CLMB.US,D,20120208,000000,7.90967,7.99724,7.84207,7.96539,20594.256378588,0
+CLMB.US,D,20120209,000000,7.96539,7.99724,7.93373,7.99724,9605.0970355009,0
+CLMB.US,D,20120210,000000,7.93373,8.08891,7.87071,8.08397,40091.390196285,0
+CLMB.US,D,20120213,000000,8.13422,8.17792,8.01487,8.03364,31544.383476722,0
+CLMB.US,D,20120214,000000,7.95222,8.12826,7.95222,8.11717,18642.644130848,0
+CLMB.US,D,20120215,000000,8.10958,8.30437,8.03364,8.05366,15306.969575522,0
+CLMB.US,D,20120216,000000,8.10238,8.10238,7.99724,8.06057,5343.1978566515,0
+CLMB.US,D,20120217,000000,8.11717,8.11717,7.99724,7.99724,1624.5853305515,0
+CLMB.US,D,20120221,000000,8.13422,8.17792,7.93972,8.02758,38594.450855991,0
+CLMB.US,D,20120222,000000,7.99724,8.12141,7.99724,8.06057,6309.509650668,0
+CLMB.US,D,20120223,000000,7.99724,8.06057,7.81583,7.93373,61260.580993802,0
+CLMB.US,D,20120224,000000,8.08397,8.08397,7.95222,8.04608,12646.447365359,0
+CLMB.US,D,20120227,000000,7.87071,8.05366,7.81583,7.99724,23833.932709837,0
+CLMB.US,D,20120228,000000,8.04009,8.07631,8.02028,8.07631,27170.662190705,0
+CLMB.US,D,20120229,000000,8.06445,8.07555,7.96284,7.96284,9750.6767599269,0
+CLMB.US,D,20120301,000000,7.98529,8.15308,7.87071,8.15308,61459.961920734,0
+CLMB.US,D,20120302,000000,8.15308,8.5406,8.15308,8.42856,32079.230725156,0
+CLMB.US,D,20120305,000000,8.61038,8.66545,8.42856,8.56942,18057.160456527,0
+CLMB.US,D,20120306,000000,8.56942,8.66545,8.33384,8.33384,19020.307473925,0
+CLMB.US,D,20120307,000000,8.55852,8.68487,8.42856,8.68487,14420.832122493,0
+CLMB.US,D,20120308,000000,8.81618,8.93456,8.74887,8.8281,22671.404765508,0
+CLMB.US,D,20120309,000000,8.60414,8.82262,8.56315,8.70213,6382.299512881,0
+CLMB.US,D,20120312,000000,8.80318,8.80318,8.71492,8.72699,17237.483312475,0
+CLMB.US,D,20120313,000000,8.7774,8.90015,8.51549,8.90015,10063.989645105,0
+CLMB.US,D,20120314,000000,8.84575,9.01579,8.77076,8.98491,18631.039949915,0
+CLMB.US,D,20120315,000000,8.83284,8.99439,8.83284,8.90015,5572.1166986838,0
+CLMB.US,D,20120316,000000,8.80858,8.90015,8.80858,8.90015,3487.5838329891,0
+CLMB.US,D,20120319,000000,8.90015,8.99439,8.82262,8.99439,4317.8102324333,0
+CLMB.US,D,20120320,000000,8.99057,8.99439,8.83826,8.88431,6406.5628002853,0
+CLMB.US,D,20120321,000000,8.87135,8.97836,8.74887,8.95333,14207.73716355,0
+CLMB.US,D,20120322,000000,8.90015,8.90774,8.84575,8.8591,5515.1507195606,0
+CLMB.US,D,20120323,000000,8.81618,8.82262,8.63292,8.82262,7925.6555769048,0
+CLMB.US,D,20120326,000000,8.8591,8.99439,8.80858,8.87691,8360.2848991043,0
+CLMB.US,D,20120327,000000,8.92055,8.92802,8.74887,8.87135,8608.1924008444,0
+CLMB.US,D,20120328,000000,8.87135,8.99439,8.74887,8.99439,9159.9184579083,0
+CLMB.US,D,20120329,000000,8.83284,8.96511,8.82262,8.94491,9471.1214920074,0
+CLMB.US,D,20120330,000000,8.96698,8.96698,8.87228,8.87968,8467.8873041148,0
+CLMB.US,D,20120402,000000,8.99439,8.99439,8.87135,8.99057,4298.8215727256,0
+CLMB.US,D,20120403,000000,9.04992,9.05657,8.91113,9.0433,19334.675284642,0
+CLMB.US,D,20120404,000000,9.05657,9.05657,8.94311,9.05657,5814.7495727272,0
+CLMB.US,D,20120405,000000,9.07648,9.07648,8.96698,9.02908,6925.5861656304,0
+CLMB.US,D,20120409,000000,9.16937,9.25088,9.0196,9.12766,10184.251156587,0
+CLMB.US,D,20120410,000000,9.28691,9.28691,9.09068,9.18075,6307.3997995893,0
+CLMB.US,D,20120411,000000,9.18075,9.29829,9.12196,9.20917,12720.292153111,0
+CLMB.US,D,20120412,000000,9.29829,9.32009,9.2471,9.28691,6849.6315267993,0
+CLMB.US,D,20120413,000000,9.34758,9.9677,9.34001,9.39782,96255.625909636,0
+CLMB.US,D,20120416,000000,9.70118,9.94576,9.67654,9.81015,20276.723791254,0
+CLMB.US,D,20120417,000000,9.73332,9.9677,9.73332,9.9041,14315.339568561,0
+CLMB.US,D,20120418,000000,9.97597,9.97597,9.77609,9.93533,12519.85630064,0
+CLMB.US,D,20120419,000000,9.92586,9.92586,9.78361,9.88593,15781.686068214,0
+CLMB.US,D,20120420,000000,9.86405,9.98464,9.83949,9.93723,9848.7848350837,0
+CLMB.US,D,20120423,000000,9.92586,9.93533,9.8387,9.85845,12276.168501057,0
+CLMB.US,D,20120424,000000,9.88593,10.2027,9.77609,10.1219,25070.305441919,0
+CLMB.US,D,20120425,000000,10.2964,10.6784,10.1219,10.6205,56580.931301382,0
+CLMB.US,D,20120426,000000,10.5108,10.9353,10.4794,10.4794,107371.37631744,0
+CLMB.US,D,20120427,000000,8.95523,9.06226,8.04455,8.4498,240878.53287151,0
+CLMB.US,D,20120430,000000,8.70764,8.70764,8.43653,8.48703,38996.377486473,0
+CLMB.US,D,20120501,000000,8.49415,8.55671,8.27925,8.3094,62295.462947874,0
+CLMB.US,D,20120502,000000,8.39169,8.55671,8.20324,8.20324,34153.214335458,0
+CLMB.US,D,20120503,000000,8.19051,8.34884,7.87238,8.09479,55924.767615926,0
+CLMB.US,D,20120504,000000,8.17091,8.26019,8.09479,8.21614,12591.591237314,0
+CLMB.US,D,20120507,000000,8.3619,8.3619,8.15888,8.28601,15468.373183036,0
+CLMB.US,D,20120508,000000,8.22305,8.40467,8.08208,8.29405,98761.07406552,0
+CLMB.US,D,20120509,000000,8.19051,8.24455,8.10786,8.22305,14919.811902591,0
+CLMB.US,D,20120510,000000,8.16324,8.38022,8.16324,8.19659,10184.251156587,0
+CLMB.US,D,20120511,000000,8.07062,8.50572,8.06445,8.15888,15573.865736968,0
+CLMB.US,D,20120514,000000,8.06445,8.20324,8.06445,8.17792,10843.579618662,0
+CLMB.US,D,20120515,000000,8.06445,8.50572,8.06445,8.19051,15487.361842744,0
+CLMB.US,D,20120516,000000,8.14701,8.62648,8.07555,8.27234,25686.381956882,0
+CLMB.US,D,20120517,000000,8.20929,8.28601,8.20929,8.23422,9404.6611830303,0
+CLMB.US,D,20120518,000000,8.24455,8.48703,8.22305,8.22305,19439.112913035,0
+CLMB.US,D,20120521,000000,8.34884,8.34884,8.15888,8.25319,15097.039393196,0
+CLMB.US,D,20120522,000000,8.27234,8.43095,8.27234,8.34267,6009.9107975012,0
+CLMB.US,D,20120523,000000,8.26019,8.4259,8.15888,8.17792,7736.8239053667,0
+CLMB.US,D,20120524,000000,8.19051,8.41263,8.19051,8.25319,4054.0788476035,0
+CLMB.US,D,20120525,000000,8.16324,8.43095,8.16324,8.34884,14427.161675729,0
+CLMB.US,D,20120529,000000,8.40467,8.68024,8.15888,8.3094,19141.623910945,0
+CLMB.US,D,20120530,000000,8.25319,8.72699,8.25319,8.38022,3004.427935981,0
+CLMB.US,D,20120531,000000,8.4498,8.4498,8.3147,8.35652,4834.7237466997,0
+CLMB.US,D,20120601,000000,8.33632,8.68848,8.22305,8.26019,9707.4248128149,0
+CLMB.US,D,20120604,000000,8.37424,8.37424,8.22986,8.3147,31618.228264474,0
+CLMB.US,D,20120605,000000,8.3094,8.38022,8.22305,8.33632,6555.3073013292,0
+CLMB.US,D,20120606,000000,8.28601,8.3094,8.28601,8.3094,526.40784412027,0
+CLMB.US,D,20120607,000000,8.3619,8.3619,8.10786,8.19051,12822.619930424,0
+CLMB.US,D,20120608,000000,8.19051,8.29405,8.08816,8.19051,6120.6779791298,0
+CLMB.US,D,20120611,000000,8.08208,8.17792,7.98284,8.1275,17102.452843442,0
+CLMB.US,D,20120612,000000,8.02502,8.22305,8.00001,8.15888,32050.747735595,0
+CLMB.US,D,20120613,000000,8.08816,8.19051,8.03099,8.15225,12919.673080041,0
+CLMB.US,D,20120614,000000,8.06445,8.13328,7.88615,7.96882,21688.214162863,0
+CLMB.US,D,20120615,000000,7.91306,8.15888,7.84369,8.15888,17273.350780811,0
+CLMB.US,D,20120618,000000,8.16324,8.16324,7.96882,8.03099,5065.7524398107,0
+CLMB.US,D,20120619,000000,8.10067,8.1402,7.93696,8.00001,6367.5305553305,0
+CLMB.US,D,20120620,000000,8.00664,8.00664,7.8233,7.85013,6648.1407487893,0
+CLMB.US,D,20120621,000000,7.8036,7.90635,7.8036,7.90635,3728.1068559538,0
+CLMB.US,D,20120622,000000,7.8795,7.92644,7.8036,7.8036,11154.782652761,0
+CLMB.US,D,20120625,000000,7.77781,7.77781,7.62726,7.71541,9607.2068865795,0
+CLMB.US,D,20120626,000000,7.62726,7.71541,7.51342,7.62158,24546.007448879,0
+CLMB.US,D,20120627,000000,7.62158,7.80994,7.58935,7.76074,1516.9829255409,0
+CLMB.US,D,20120628,000000,7.85516,7.85516,7.67039,7.8305,37785.322967334,0
+CLMB.US,D,20120629,000000,7.91952,7.91952,7.72926,7.74698,5188.1238023716,0
+CLMB.US,D,20120702,000000,7.87238,7.87238,7.72189,7.72189,6029.9543827483,0
+CLMB.US,D,20120703,000000,7.77781,7.87238,7.77781,7.81761,4111.0448267267,0
+CLMB.US,D,20120705,000000,7.80176,7.84036,7.71798,7.80615,7662.9791176143,0
+CLMB.US,D,20120706,000000,7.71541,7.84369,7.71541,7.84369,5304.1656116967,0
+CLMB.US,D,20120709,000000,7.71541,7.90635,7.71541,7.79128,24345.571596408,0
+CLMB.US,D,20120710,000000,7.79128,7.8305,7.68471,7.68471,4923.3374920025,0
+CLMB.US,D,20120711,000000,7.77781,7.87238,7.67039,7.79791,4991.9076520583,0
+CLMB.US,D,20120712,000000,7.80994,7.96882,7.79791,7.85013,24707.411056394,0
+CLMB.US,D,20120713,000000,7.84369,7.96882,7.84369,7.86008,3846.2585163577,0
+CLMB.US,D,20120716,000000,7.75439,7.81761,7.75439,7.78509,9010.1190313249,0
+CLMB.US,D,20120717,000000,7.85013,7.87238,7.74698,7.74698,16255.347635369,0
+CLMB.US,D,20120718,000000,7.77781,7.77781,7.70235,7.75439,12449.176289505,0
+CLMB.US,D,20120719,000000,7.80994,7.87238,7.80994,7.87238,1169.9124231049,0
+CLMB.US,D,20120720,000000,7.82,7.87071,7.76908,7.85346,9092.4032233918,0
+CLMB.US,D,20120723,000000,7.87238,8.04455,7.87238,8.03099,8225.2544300714,0
+CLMB.US,D,20120724,000000,7.99469,8.1275,7.84369,7.98284,5219.7715685512,0
+CLMB.US,D,20120725,000000,8.02502,8.28601,7.92644,7.92644,17060.255821869,0
+CLMB.US,D,20120726,000000,7.94776,8.00001,7.65922,7.93128,11065.113981919,0
+CLMB.US,D,20120727,000000,8.05877,8.09479,7.80994,7.90635,12241.355958259,0
+CLMB.US,D,20120730,000000,7.93469,8.21109,7.84036,8.06445,2387.2964954792,0
+CLMB.US,D,20120731,000000,8.06445,8.09479,7.89971,8.08816,5593.2152094702,0
+CLMB.US,D,20120801,000000,8.06445,8.11631,8.03099,8.09479,11214.913408502,0
+CLMB.US,D,20120802,000000,8.03099,8.09479,8.03099,8.07062,5075.2467696645,0
+CLMB.US,D,20120803,000000,8.15973,8.1984,7.94047,8.13422,5534.1393792683,0
+CLMB.US,D,20120806,000000,8.09479,8.17953,7.91051,8.10786,16880.918480186,0
+CLMB.US,D,20120807,000000,8.05877,8.18467,8.00568,8.01166,11348.888951995,0
+CLMB.US,D,20120808,000000,8.06445,8.07062,7.91051,7.91051,5534.1393792683,0
+CLMB.US,D,20120809,000000,7.94047,8.06445,7.87071,7.87071,10127.285177464,0
+CLMB.US,D,20120810,000000,7.91864,8.32485,7.91864,7.91864,26406.896100238,0
+CLMB.US,D,20120813,000000,7.90377,7.98112,7.85598,7.95373,4997.1822797548,0
+CLMB.US,D,20120814,000000,8.17953,8.3078,7.91791,7.96199,7990.0060348034,0
+CLMB.US,D,20120815,000000,8.00568,8.31008,7.99469,7.99469,14789.001135715,0
+CLMB.US,D,20120816,000000,7.95373,8.00568,7.95373,7.97345,8237.9135365433,0
+CLMB.US,D,20120817,000000,8.01166,8.13328,7.93469,8.03859,6993.1014001467,0
+CLMB.US,D,20120820,000000,8.07062,8.14701,8.01487,8.08816,11453.326580388,0
+CLMB.US,D,20120821,000000,8.05877,8.19128,8.02425,8.14701,10193.745486441,0
+CLMB.US,D,20120822,000000,8.03934,8.31008,8.03934,8.30703,11220.188036199,0
+CLMB.US,D,20120823,000000,8.32485,8.32485,8.10067,8.29642,6946.6846764167,0
+CLMB.US,D,20120824,000000,8.28863,8.29642,8.14104,8.23595,13206.612826737,0
+CLMB.US,D,20120827,000000,8.23595,8.29642,8.23148,8.28863,6008.8558719619,0
+CLMB.US,D,20120828,000000,8.24808,8.26259,8.24808,8.24808,4415.9183075901,0
+CLMB.US,D,20120829,000000,8.26259,8.27557,8.1275,8.1275,10112.516219913,0
+CLMB.US,D,20120830,000000,8.17178,8.26259,8.11896,8.1275,4058.2985497608,0
+CLMB.US,D,20120831,000000,8.24808,8.26259,8.15973,8.15973,1573.9489046642,0
+CLMB.US,D,20120904,000000,8.15308,8.26259,8.11631,8.26259,11357.328356311,0
+CLMB.US,D,20120905,000000,8.14104,8.14104,8.03859,8.03859,13915.522789159,0
+CLMB.US,D,20120906,000000,8.19128,8.19128,8.00568,8.06445,16432.575125976,0
+CLMB.US,D,20120907,000000,8.10067,8.16417,8.01753,8.15973,5712.4217954133,0
+CLMB.US,D,20120910,000000,8.15973,8.23148,8.11631,8.20588,25578.779551872,0
+CLMB.US,D,20120911,000000,8.16417,8.23148,8.16417,8.17178,33264.967031351,0
+CLMB.US,D,20120912,000000,8.1984,8.23329,8.10587,8.16417,12900.684420335,0
+CLMB.US,D,20120913,000000,8.22561,8.26182,8.11631,8.11631,13336.368668073,0
+CLMB.US,D,20120914,000000,8.15308,8.25585,8.04455,8.09479,12043.029956868,0
+CLMB.US,D,20120917,000000,8.09479,8.11631,7.98112,7.98853,3432.7277049446,0
+CLMB.US,D,20120918,000000,7.96199,8.05128,7.96199,8.03859,3593.076386921,0
+CLMB.US,D,20120919,000000,7.99469,8.11631,7.96467,8.10067,4021.3761558845,0
+CLMB.US,D,20120920,000000,8.07062,8.09479,8.00995,8.06445,2359.868431457,0
+CLMB.US,D,20120921,000000,8.00568,8.13422,7.95373,8.05128,12936.551888671,0
+CLMB.US,D,20120924,000000,8.01166,8.08208,8.00568,8.05128,3426.3981517086,0
+CLMB.US,D,20120925,000000,8.08816,8.1275,7.99469,8.01166,3309.3014168442,0
+CLMB.US,D,20120926,000000,8.03099,8.1275,7.94047,7.94047,14109.629088394,0
+CLMB.US,D,20120927,000000,7.98112,8.04455,7.94047,7.97345,5544.6886346615,0
+CLMB.US,D,20120928,000000,7.98853,8.00483,7.97345,7.97345,4522.4657870612,0
+CLMB.US,D,20121001,000000,8.02425,8.13422,7.98112,8.05972,14579.070953392,0
+CLMB.US,D,20121002,000000,8.07062,8.07062,8.00568,8.07062,6282.0815866456,0
+CLMB.US,D,20121003,000000,8.07555,8.1275,8.00568,8.1275,4372.666360478,0
+CLMB.US,D,20121004,000000,8.1275,8.13422,8.08816,8.08816,9573.4492693213,0
+CLMB.US,D,20121005,000000,8.1275,8.16417,8.09479,8.15973,6972.0028893603,0
+CLMB.US,D,20121008,000000,8.20588,8.25585,8.17507,8.17507,12200.213862225,0
+CLMB.US,D,20121009,000000,8.17953,8.22561,8.14104,8.18106,8912.0109561682,0
+CLMB.US,D,20121010,000000,8.20588,8.21109,8.14701,8.21109,6623.877461385,0
+CLMB.US,D,20121011,000000,8.25585,8.28863,8.21109,8.24029,24243.243819093,0
+CLMB.US,D,20121012,000000,8.26874,8.28863,8.1984,8.26259,6863.3455588105,0
+CLMB.US,D,20121015,000000,8.1984,8.25585,8.13422,8.13422,3294.5324592937,0
+CLMB.US,D,20121016,000000,8.20588,8.24808,8.14104,8.17953,5457.129814898,0
+CLMB.US,D,20121017,000000,8.1275,8.21763,8.11631,8.13422,10099.857113442,0
+CLMB.US,D,20121018,000000,8.19128,8.22561,8.17953,8.17953,3835.7092609644,0
+CLMB.US,D,20121019,000000,8.22561,8.22561,8.10067,8.10067,15395.583320824,0
+CLMB.US,D,20121022,000000,8.33993,8.33993,8.12057,8.12057,32609.858271433,0
+CLMB.US,D,20121023,000000,8.17178,8.34609,8.17178,8.21763,5545.7435602009,0
+CLMB.US,D,20121024,000000,8.1984,8.28863,8.1984,8.22561,5525.6999749538,0
+CLMB.US,D,20121025,000000,8.23148,8.33217,8.03859,8.03859,17202.670769678,0
+CLMB.US,D,20121026,000000,7.99469,7.99905,7.87667,7.967,27461.821639556,0
+CLMB.US,D,20121031,000000,7.90377,8.01328,7.87667,8.00568,8680.9822630574,0
+CLMB.US,D,20121101,000000,7.97345,8.29224,7.97345,8.18467,12249.795362574,0
+CLMB.US,D,20121102,000000,8.22561,8.23148,8.07972,8.21848,7111.2530605505,0
+CLMB.US,D,20121105,000000,8.15888,8.3078,8.06368,8.17953,13698.208128058,0
+CLMB.US,D,20121106,000000,8.23679,8.23679,8.09415,8.10683,16483.211551862,0
+CLMB.US,D,20121107,000000,8.04276,8.04276,7.88615,7.94359,5544.6886346615,0
+CLMB.US,D,20121108,000000,7.98529,7.98529,7.78273,7.79609,15111.808350746,0
+CLMB.US,D,20121109,000000,7.78273,7.91477,7.68633,7.86728,7094.3742519214,0
+CLMB.US,D,20121112,000000,7.85516,7.99819,7.85516,7.90711,4338.9087432196,0
+CLMB.US,D,20121113,000000,7.94359,7.94359,7.81583,7.81583,9805.5328879716,0
+CLMB.US,D,20121114,000000,7.89392,7.90048,7.81583,7.81583,1941.0629923472,0
+CLMB.US,D,20121115,000000,7.81583,7.81583,7.71231,7.71231,7378.1492219982,0
+CLMB.US,D,20121116,000000,7.78974,7.89392,7.78974,7.81583,3237.5664801705,0
+CLMB.US,D,20121119,000000,7.79609,7.90048,7.79609,7.82974,12723.456929728,0
+CLMB.US,D,20121120,000000,7.78974,7.86728,7.78974,7.86728,1857.723874741,0
+CLMB.US,D,20121121,000000,7.87238,7.8795,7.78273,7.84937,13379.620615184,0
+CLMB.US,D,20121123,000000,7.89392,7.95931,7.89392,7.95781,2211.123930413,0
+CLMB.US,D,20121126,000000,7.89392,7.90048,7.82974,7.8795,5707.1471677166,0
+CLMB.US,D,20121127,000000,7.86405,7.86405,7.55616,7.6537,26217.009503159,0
+CLMB.US,D,20121128,000000,7.68633,7.71231,7.34962,7.45834,30950.460398085,0
+CLMB.US,D,20121129,000000,7.3627,7.56962,7.29038,7.38725,47399.914332689,0
+CLMB.US,D,20121130,000000,7.43275,7.43275,7.13444,7.23237,60706.745085661,0
+CLMB.US,D,20121203,000000,7.2774,7.28431,7.10231,7.16599,27872.187674352,0
+CLMB.US,D,20121204,000000,7.16599,7.30318,6.96721,7.06191,45991.588737697,0
+CLMB.US,D,20121205,000000,7.08249,7.25064,7.08249,7.12934,33717.530087719,0
+CLMB.US,D,20121206,000000,7.13444,7.13444,7.00459,7.01822,29826.964698709,0
+CLMB.US,D,20121207,000000,7.01822,7.06324,6.9912,7.01186,20501.422931128,0
+CLMB.US,D,20121210,000000,7.06324,7.27143,7.05659,7.10135,22417.167710532,0
+CLMB.US,D,20121211,000000,7.16599,7.30934,7.08249,7.2368,21577.446981234,0
+CLMB.US,D,20121212,000000,7.30934,7.34962,7.22526,7.32876,10625.210032023,0
+CLMB.US,D,20121213,000000,7.29701,7.30934,7.27814,7.27814,5874.8803284684,0
+CLMB.US,D,20121214,000000,7.27143,7.32876,7.27143,7.27143,6678.7335894295,0
+CLMB.US,D,20121217,000000,7.23237,7.27143,7.14192,7.18676,27647.488534476,0
+CLMB.US,D,20121218,000000,7.32261,7.32261,7.18014,7.30318,7550.1020849072,0
+CLMB.US,D,20121219,000000,7.30318,7.31964,7.20666,7.20666,11142.123546289,0
+CLMB.US,D,20121220,000000,7.20666,7.24393,7.14107,7.16599,16707.910691737,0
+CLMB.US,D,20121221,000000,7.16599,7.20052,7.16599,7.20052,5090.015727215,0
+CLMB.US,D,20121224,000000,7.20052,7.26448,7.18676,7.26448,2005.4134502457,0
+CLMB.US,D,20121226,000000,7.26448,7.31636,7.22526,7.26448,32408.367493423,0
+CLMB.US,D,20121227,000000,7.26448,7.29701,7.18676,7.29701,36260.955563017,0
+CLMB.US,D,20121228,000000,7.29701,7.29701,7.17254,7.18676,15516.899757846,0
+CLMB.US,D,20121231,000000,7.1477,7.29038,7.1477,7.19294,11985.009052205,0
+CLMB.US,D,20130102,000000,7.2368,7.30318,7.2368,7.29701,24492.206246373,0
+CLMB.US,D,20130103,000000,7.29701,7.35492,7.27143,7.34186,12591.591237314,0
+CLMB.US,D,20130104,000000,7.35492,7.76414,7.32876,7.76414,16776.480851793,0
+CLMB.US,D,20130107,000000,7.78273,8.0747,7.78273,8.04948,30011.576668091,0
+CLMB.US,D,20130108,000000,8.02169,8.0419,7.9379,7.9379,9059.7005316729,0
+CLMB.US,D,20130109,000000,7.90711,8.02169,7.86728,7.88615,9695.8206318824,0
+CLMB.US,D,20130110,000000,7.88615,7.97109,7.75117,7.7706,23286.426354931,0
+CLMB.US,D,20130111,000000,7.79609,7.79998,7.46563,7.64082,43834.26600979,0
+CLMB.US,D,20130114,000000,7.64082,7.81583,7.57448,7.77609,23582.860431479,0
+CLMB.US,D,20130115,000000,7.82974,7.84282,7.76414,7.83638,9216.8844370316,0
+CLMB.US,D,20130116,000000,7.81583,7.86728,7.77609,7.86728,13042.044442603,0
+CLMB.US,D,20130117,000000,7.84937,7.85685,7.57448,7.57448,7907.7218427364,0
+CLMB.US,D,20130118,000000,7.58139,7.84036,7.58139,7.78974,16614.022318738,0
+CLMB.US,D,20130122,000000,7.78974,7.87238,7.78974,7.85516,26844.690199055,0
+CLMB.US,D,20130123,000000,7.89392,8.17953,7.89392,8.00901,11099.926524716,0
+CLMB.US,D,20130124,000000,8.03005,8.03005,7.97109,7.98529,11980.789350048,0
+CLMB.US,D,20130125,000000,8.06891,8.08133,7.91477,7.9322,6710.3813556091,0
+CLMB.US,D,20130128,000000,7.95042,8.02169,7.92112,7.92112,14503.11631456,0
+CLMB.US,D,20130129,000000,8.03611,8.03611,7.92644,8.03611,6666.0744829578,0
+CLMB.US,D,20130130,000000,7.95042,8.06891,7.92644,8.0419,13317.380008364,0
+CLMB.US,D,20130131,000000,8.0419,8.10067,7.95781,7.97772,8708.4103270796,0
+CLMB.US,D,20130201,000000,7.92644,8.17953,7.92644,8.01583,46721.597210906,0
+CLMB.US,D,20130204,000000,8.01583,8.1275,8.00901,8.08741,24236.914265858,0
+CLMB.US,D,20130205,000000,8.22561,8.22561,8.08133,8.13328,12609.524971482,0
+CLMB.US,D,20130206,000000,8.17178,8.39784,8.15888,8.17953,98424.552818477,0
+CLMB.US,D,20130207,000000,8.24893,8.24893,8.17178,8.20588,12467.110023674,0
+CLMB.US,D,20130208,000000,8.21195,8.3094,8.20588,8.24977,12260.344617967,0
+CLMB.US,D,20130211,000000,8.27831,8.47464,8.26969,8.43472,17320.822430081,0
+CLMB.US,D,20130212,000000,8.47464,8.49341,8.42856,8.46125,20362.172759938,0
+CLMB.US,D,20130213,000000,8.44097,8.48703,8.44097,8.44097,6932.9706444055,0
+CLMB.US,D,20130214,000000,8.30437,8.42686,8.25754,8.27831,9528.0874711306,0
+CLMB.US,D,20130215,000000,8.21195,8.44097,8.21195,8.43472,8290.6598135092,0
+CLMB.US,D,20130219,000000,8.52082,8.53436,8.46125,8.5281,27683.356002813,0
+CLMB.US,D,20130220,000000,8.51284,8.64374,8.45604,8.48703,19734.492064043,0
+CLMB.US,D,20130221,000000,8.47993,8.61292,8.45604,8.50307,17204.780620755,0
+CLMB.US,D,20130222,000000,8.59938,8.59938,8.42856,8.42856,20489.818750196,0
+CLMB.US,D,20130225,000000,8.56402,8.57112,8.50572,8.57112,13222.436709826,0
+CLMB.US,D,20130226,000000,8.52082,8.57112,8.51284,8.51284,6738.8643451709,0
+CLMB.US,D,20130227,000000,8.55217,8.57833,8.44097,8.48703,4831.5589700817,0
+CLMB.US,D,20130228,000000,8.5281,8.53967,8.3752,8.38837,8875.088562292,0
+CLMB.US,D,20130301,000000,8.43472,8.52724,8.38201,8.47464,7170.3288907523,0
+CLMB.US,D,20130304,000000,8.51284,8.51284,8.47464,8.50032,7499.4656590199,0
+CLMB.US,D,20130305,000000,8.53967,8.57112,8.41529,8.57112,22782.171947137,0
+CLMB.US,D,20130306,000000,8.50572,8.57112,8.44097,8.44789,15236.289564386,0
+CLMB.US,D,20130307,000000,8.44097,8.53967,8.44097,8.46847,29684.549750902,0
+CLMB.US,D,20130308,000000,8.53967,8.56402,8.45604,8.48703,14067.43206682,0
+CLMB.US,D,20130311,000000,8.57112,8.57112,8.44789,8.47993,15840.761898417,0
+CLMB.US,D,20130312,000000,8.50032,8.54782,8.47464,8.47464,7293.7551788526,0
+CLMB.US,D,20130313,000000,8.47464,8.55937,8.44789,8.47464,5171.2449937425,0
+CLMB.US,D,20130314,000000,8.53436,8.53436,8.47464,8.50032,2973.8350953407,0
+CLMB.US,D,20130315,000000,8.47464,8.49415,8.11366,8.11366,27813.111844149,0
+CLMB.US,D,20130318,000000,8.11366,8.1275,7.69286,7.97431,52205.100164287,0
+CLMB.US,D,20130319,000000,7.93469,8.1787,7.93469,8.11366,8084.949333342,0
+CLMB.US,D,20130320,000000,8.05441,8.16324,7.92293,8.00075,19239.731986104,0
+CLMB.US,D,20130321,000000,8.00075,8.00075,7.71875,7.7447,30465.194649999,0
+CLMB.US,D,20130322,000000,7.75183,7.77695,7.75183,7.77533,1626.6951816301,0
+CLMB.US,D,20130325,000000,7.88227,7.88227,7.56093,7.69932,22624.988041778,0
+CLMB.US,D,20130326,000000,7.75183,7.84539,7.65995,7.79041,14471.46854838,0
+CLMB.US,D,20130327,000000,7.79791,7.82794,7.65995,7.78426,9060.7554572122,0
+CLMB.US,D,20130328,000000,7.73817,7.8036,7.73817,7.8036,3362.0476938101,0
+CLMB.US,D,20130401,000000,7.77695,7.88975,7.70404,7.87498,8225.2544300714,0
+CLMB.US,D,20130402,000000,7.84539,7.93469,7.66643,7.70404,15872.409664597,0
+CLMB.US,D,20130403,000000,7.75183,7.75183,7.68633,7.68633,5172.2999192818,0
+CLMB.US,D,20130404,000000,7.63277,7.68633,7.61123,7.61352,12493.483162156,0
+CLMB.US,D,20130405,000000,7.61352,7.63277,7.40952,7.43664,12718.182302032,0
+CLMB.US,D,20130408,000000,7.40952,7.417,7.31113,7.41647,8100.7732164318,0
+CLMB.US,D,20130409,000000,7.51599,7.73486,7.43748,7.66643,12446.011512888,0
+CLMB.US,D,20130410,000000,7.66643,7.82416,7.60044,7.77211,11509.237633972,0
+CLMB.US,D,20130411,000000,7.77211,7.83137,7.75183,7.77211,6702.9968768339,0
+CLMB.US,D,20130412,000000,7.77695,7.82416,7.43664,7.68633,6794.7753987546,0
+CLMB.US,D,20130415,000000,7.71231,7.71231,7.39009,7.46262,8076.5099290275,0
+CLMB.US,D,20130416,000000,7.33037,7.40952,7.02277,7.36952,40057.632579027,0
+CLMB.US,D,20130417,000000,7.35114,7.35711,7.21929,7.33747,8035.3678329941,0
+CLMB.US,D,20130418,000000,7.30506,7.33747,7.14107,7.31113,8941.5488712692,0
+CLMB.US,D,20130419,000000,7.22609,7.33747,7.22609,7.33747,2899.9903075884,0
+CLMB.US,D,20130422,000000,7.25907,7.54177,7.25907,7.48212,9226.3787668854,0
+CLMB.US,D,20130423,000000,7.39776,7.69286,7.39776,7.60728,18919.034622149,0
+CLMB.US,D,20130424,000000,7.58687,7.8036,7.49541,7.69286,15492.636470441,0
+CLMB.US,D,20130425,000000,7.77695,7.96786,7.62082,7.79041,19647.988169819,0
+CLMB.US,D,20130426,000000,7.64006,7.90967,7.64006,7.90967,15862.915334742,0
+CLMB.US,D,20130429,000000,7.88975,8.01328,7.87498,8.00075,16802.853990275,0
+CLMB.US,D,20130430,000000,8.01328,8.01328,7.86805,7.87498,18600.447109275,0
+CLMB.US,D,20130501,000000,7.86805,7.94615,7.84539,7.85598,3703.8435685495,0
+CLMB.US,D,20130502,000000,7.88227,8.01328,7.88227,7.99555,7937.2597578373,0
+CLMB.US,D,20130503,000000,8.0747,8.12057,8.04778,8.08066,17261.746599879,0
+CLMB.US,D,20130506,000000,8.08741,8.08741,7.71448,7.9453,3820.940303414,0
+CLMB.US,D,20130507,000000,7.9089,8.06797,7.36792,7.99555,16104.493283247,0
+CLMB.US,D,20130508,000000,8.02758,8.08066,7.42916,7.95373,11572.533166331,0
+CLMB.US,D,20130509,000000,7.9453,7.96199,7.66896,7.86728,16463.167966615,0
+CLMB.US,D,20130510,000000,7.78765,7.9453,7.75677,7.88047,8395.0974419018,0
+CLMB.US,D,20130513,000000,7.77448,7.82063,7.57448,7.79438,5908.6379457266,0
+CLMB.US,D,20130514,000000,7.80176,7.98284,7.80176,7.92293,5382.2301016063,0
+CLMB.US,D,20130515,000000,7.95373,7.98938,7.68963,7.7358,13190.788943647,0
+CLMB.US,D,20130516,000000,7.70794,7.95297,7.70794,7.78765,5613.2587947172,0
+CLMB.US,D,20130517,000000,7.7412,7.98672,7.66896,7.66896,8744.2777954165,0
+CLMB.US,D,20130520,000000,7.65515,7.9453,7.65515,7.90218,10950.127098132,0
+CLMB.US,D,20130521,000000,7.81485,7.98938,7.81485,7.85516,5948.7251162207,0
+CLMB.US,D,20130522,000000,7.85516,7.86008,7.67437,7.7559,13221.381784286,0
+CLMB.US,D,20130523,000000,7.74786,7.7559,7.54261,7.66896,27525.117171916,0
+CLMB.US,D,20130524,000000,7.65515,7.78765,7.65515,7.69532,6297.9054697354,0
+CLMB.US,D,20130528,000000,7.72189,7.85516,7.61504,7.64158,11637.938549769,0
+CLMB.US,D,20130529,000000,7.54897,7.77448,7.54897,7.70794,12075.732648586,0
+CLMB.US,D,20130530,000000,7.71448,7.77448,7.68963,7.76243,4712.3523841386,0
+CLMB.US,D,20130531,000000,7.68092,7.82974,7.68092,7.78765,3832.5444843464,0
+CLMB.US,D,20130603,000000,7.81485,7.81485,7.5996,7.72189,19312.521848316,0
+CLMB.US,D,20130604,000000,7.70794,7.79438,7.65515,7.76243,14756.298443997,0
+CLMB.US,D,20130605,000000,7.78104,7.80176,7.65515,7.76243,9001.6796270103,0
+CLMB.US,D,20130606,000000,7.66253,7.90218,7.66253,7.80176,3500.2429394609,0
+CLMB.US,D,20130607,000000,7.85516,7.92956,7.82063,7.92956,8990.0754460778,0
+CLMB.US,D,20130610,000000,7.90218,7.90218,7.71448,7.84937,7896.1176618039,0
+CLMB.US,D,20130611,000000,7.82063,7.9089,7.66253,7.66253,9454.2426833783,0
+CLMB.US,D,20130612,000000,7.66896,7.7559,7.66896,7.7559,2001.1937480885,0
+CLMB.US,D,20130613,000000,7.66253,7.78765,7.66253,7.68178,2156.2678023684,0
+CLMB.US,D,20130614,000000,7.74786,7.74786,7.68178,7.72189,1131.9351036895,0
+CLMB.US,D,20130617,000000,7.69532,7.74786,7.67437,7.68963,10901.600523324,0
+CLMB.US,D,20130618,000000,7.69532,7.70093,7.48984,7.52223,15583.360066822,0
+CLMB.US,D,20130619,000000,7.54897,7.60565,7.54261,7.58139,1754.3411718877,0
+CLMB.US,D,20130620,000000,7.52831,7.59409,7.52831,7.58139,2025.4570354928,0
+CLMB.US,D,20130621,000000,7.5357,7.5885,7.5357,7.58139,5579.501177459,0
+CLMB.US,D,20130624,000000,7.45485,7.60119,7.45485,7.55533,8984.8008183813,0
+CLMB.US,D,20130625,000000,7.61504,7.70093,7.61504,7.66896,5717.6964231098,0
+CLMB.US,D,20130626,000000,7.66896,7.66896,7.56555,7.64785,3625.77907864,0
+CLMB.US,D,20130627,000000,7.58564,7.72189,7.58564,7.66896,4987.687949901,0
+CLMB.US,D,20130628,000000,7.70794,7.8233,7.68963,7.80823,5237.7053027196,0
+CLMB.US,D,20130701,000000,7.71448,7.71448,7.66896,7.71448,3754.4799944368,0
+CLMB.US,D,20130702,000000,7.67437,7.72189,7.67437,7.71448,5898.0886903334,0
+CLMB.US,D,20130703,000000,7.65515,7.72189,7.65515,7.65515,9362.4641614575,0
+CLMB.US,D,20130705,000000,7.70093,7.72189,7.66253,7.68178,5928.6815309737,0
+CLMB.US,D,20130708,000000,7.65515,7.71391,7.56879,7.5885,8133.4759081507,0
+CLMB.US,D,20130709,000000,7.54897,7.67437,7.54897,7.60898,8509.0294001483,0
+CLMB.US,D,20130710,000000,7.64158,7.71448,7.61504,7.69532,1757.5059485057,0
+CLMB.US,D,20130711,000000,7.72842,7.81485,7.72842,7.77448,5394.8892080782,0
+CLMB.US,D,20130712,000000,7.70093,7.70093,7.68963,7.6905,599.19770633329,0
+CLMB.US,D,20130715,000000,7.70794,7.82879,7.68963,7.70093,7492.0811802446,0
+CLMB.US,D,20130716,000000,7.68963,7.80094,7.68963,7.72189,5662.8402950652,0
+CLMB.US,D,20130717,000000,7.69532,7.83638,7.69532,7.71448,9362.4641614575,0
+CLMB.US,D,20130718,000000,7.7358,7.78104,7.68963,7.71448,5935.0110842095,0
+CLMB.US,D,20130719,000000,7.72189,7.78104,7.65515,7.70794,14084.31087545,0
+CLMB.US,D,20130722,000000,7.7559,7.78104,7.61504,7.61504,12377.441352831,0
+CLMB.US,D,20130723,000000,7.62158,7.78426,7.62158,7.71448,9940.5633570044,0
+CLMB.US,D,20130724,000000,7.72842,7.7412,7.72189,7.7412,746.88728183796,0
+CLMB.US,D,20130725,000000,7.72189,7.7412,7.63428,7.68963,14815.374274199,0
+CLMB.US,D,20130726,000000,8.08741,8.44713,7.99555,7.99555,58928.140626367,0
+CLMB.US,D,20130729,000000,8.05537,8.30703,7.87326,8.30703,24385.658766902,0
+CLMB.US,D,20130730,000000,8.30172,8.4604,8.20171,8.35566,27187.540999332,0
+CLMB.US,D,20130731,000000,8.29575,8.46847,8.25413,8.31102,20253.515429389,0
+CLMB.US,D,20130801,000000,8.34787,8.38647,8.25413,8.30172,78959.066766961,0
+CLMB.US,D,20130802,000000,8.28863,8.46306,8.13157,8.46306,16883.028331263,0
+CLMB.US,D,20130805,000000,8.44183,8.46306,8.36259,8.4498,12524.076002796,0
+CLMB.US,D,20130806,000000,8.5443,8.59803,8.25319,8.25319,21411.823671561,0
+CLMB.US,D,20130807,000000,8.28863,8.42335,8.15888,8.32667,12669.655727223,0
+CLMB.US,D,20130808,000000,8.38117,8.40836,8.18559,8.18559,7647.1552345246,0
+CLMB.US,D,20130809,000000,8.28863,8.40467,8.22808,8.2384,7530.0584996601,0
+CLMB.US,D,20130812,000000,8.23329,8.42335,8.23329,8.36259,11403.745080041,0
+CLMB.US,D,20130813,000000,8.43009,8.60571,8.28182,8.28182,11068.278758536,0
+CLMB.US,D,20130814,000000,8.36259,8.56315,8.26116,8.26116,5452.9101127408,0
+CLMB.US,D,20130815,000000,8.26116,8.42931,8.22893,8.25319,8791.7494446859,0
+CLMB.US,D,20130816,000000,8.38837,8.50211,8.26627,8.43009,13678.164542813,0
+CLMB.US,D,20130819,000000,8.42931,8.42931,8.20088,8.20088,5552.0731134367,0
+CLMB.US,D,20130820,000000,8.22808,8.3752,8.22808,8.28863,2839.8595518472,0
+CLMB.US,D,20130821,000000,8.25319,8.42335,8.22808,8.42335,9949.0027613191,0
+CLMB.US,D,20130822,000000,8.43009,8.56315,8.42335,8.56315,12391.155384843,0
+CLMB.US,D,20130823,000000,8.59803,8.66449,8.45785,8.55671,11377.371941557,0
+CLMB.US,D,20130826,000000,8.53275,8.66449,8.53275,8.56315,10195.85533752,0
+CLMB.US,D,20130827,000000,8.59084,8.63758,8.28863,8.41529,5193.3984300682,0
+CLMB.US,D,20130828,000000,8.63663,8.63663,8.59084,8.59084,4226.0317105126,0
+CLMB.US,D,20130829,000000,8.51642,8.65739,8.51642,8.53701,2003.3035991671,0
+CLMB.US,D,20130830,000000,8.68942,8.76262,8.66004,8.68393,2474.8553152427,0
+CLMB.US,D,20130903,000000,8.66449,8.71843,8.53275,8.71843,18318.781990276,0
+CLMB.US,D,20130904,000000,8.66449,8.71843,8.62923,8.62923,5120.6085678552,0
+CLMB.US,D,20130905,000000,8.62923,8.68204,8.39424,8.60571,22310.620231062,0
+CLMB.US,D,20130906,000000,8.61198,8.65739,8.53275,8.62923,10368.863125968,0
+CLMB.US,D,20130909,000000,8.65197,8.71237,8.62563,8.70383,25378.343699402,0
+CLMB.US,D,20130910,000000,8.71843,8.72412,8.62923,8.72412,12656.996620752,0
+CLMB.US,D,20130911,000000,8.72412,8.72412,8.49244,8.72412,8558.6109004963,0
+CLMB.US,D,20130912,000000,8.72412,8.72412,8.53701,8.53701,3631.0537063365,0
+CLMB.US,D,20130913,000000,8.46941,8.68204,8.46941,8.68204,6064.7669255459,0
+CLMB.US,D,20130916,000000,8.62923,8.73141,8.62923,8.62923,4977.1386945078,0
+CLMB.US,D,20130917,000000,8.4896,8.73141,8.4896,8.64374,6352.7615977799,0
+CLMB.US,D,20130918,000000,8.66449,8.71843,8.50922,8.65197,8755.8819763491,0
+CLMB.US,D,20130919,000000,8.61198,8.72412,8.60667,8.67303,6018.3502018158,0
+CLMB.US,D,20130920,000000,8.71237,8.72412,8.5443,8.71237,7345.4465302793,0
+CLMB.US,D,20130923,000000,8.73141,8.73141,8.53275,8.72412,6080.5908086356,0
+CLMB.US,D,20130924,000000,8.68667,8.73141,8.65739,8.66449,6820.0936116984,0
+CLMB.US,D,20130925,000000,8.72412,8.73141,8.66449,8.6976,6224.0606819831,0
+CLMB.US,D,20130926,000000,8.73141,8.73141,8.71237,8.72412,4299.876498265,0
+CLMB.US,D,20130927,000000,8.6976,8.73141,8.66449,8.73141,2980.1646485766,0
+CLMB.US,D,20130930,000000,8.7921,8.84669,8.77919,8.84669,10833.030363268,0
+CLMB.US,D,20131001,000000,8.68667,8.70383,8.68667,8.70383,442.01380097473,0
+CLMB.US,D,20131002,000000,8.66449,8.73141,8.66449,8.73141,16758.547117624,0
+CLMB.US,D,20131003,000000,8.66449,8.6976,8.66449,8.6976,5487.7226555383,0
+CLMB.US,D,20131004,000000,8.72412,8.72412,8.67303,8.71843,13497.772275588,0
+CLMB.US,D,20131007,000000,8.66449,8.71843,8.5497,8.67303,13940.841002101,0
+CLMB.US,D,20131008,000000,8.5443,8.6976,8.43009,8.68667,9375.1232679293,0
+CLMB.US,D,20131009,000000,8.60571,8.63758,8.50922,8.59084,6853.8512289566,0
+CLMB.US,D,20131010,000000,8.59084,8.69124,8.59084,8.66449,5037.2694502489,0
+CLMB.US,D,20131011,000000,8.67303,8.71237,8.61758,8.70383,5929.736456513,0
+CLMB.US,D,20131014,000000,8.69124,8.6976,8.69124,8.6976,2073.9836103015,0
+CLMB.US,D,20131015,000000,8.67303,8.73141,8.67303,8.73141,6526.8243117676,0
+CLMB.US,D,20131016,000000,8.73141,8.73141,8.65739,8.72412,10674.791532371,0
+CLMB.US,D,20131017,000000,8.72412,8.86006,8.66449,8.83284,14828.033380671,0
+CLMB.US,D,20131018,000000,8.86764,9.0556,8.86764,9.00186,11862.637689643,0
+CLMB.US,D,20131021,000000,9.29925,9.30587,9.03286,9.21203,11667.47646487,0
+CLMB.US,D,20131022,000000,9.11724,9.30587,9.10965,9.24519,13643.352000015,0
+CLMB.US,D,20131023,000000,9.28784,9.44046,9.17791,9.23856,13247.75492277,0
+CLMB.US,D,20131024,000000,9.28784,9.44046,9.2272,9.39118,20616.409814913,0
+CLMB.US,D,20131025,000000,9.44046,9.44046,9.15134,9.36369,27282.484297872,0
+CLMB.US,D,20131028,000000,9.30587,9.35516,9.10205,9.16368,15274.266883802,0
+CLMB.US,D,20131029,000000,9.09068,9.13904,8.98205,9.03286,22689.338499676,0
+CLMB.US,D,20131030,000000,9.00186,9.03286,8.76545,8.99439,19277.709305517,0
+CLMB.US,D,20131031,000000,9.07268,9.07268,8.88158,8.94869,17620.421283248,0
+CLMB.US,D,20131101,000000,8.8069,8.81995,8.62838,8.70308,21516.261299954,0
+CLMB.US,D,20131104,000000,8.77919,9.11533,8.77173,8.96983,21226.15677664,0
+CLMB.US,D,20131105,000000,8.9374,9.17885,8.861,9.17885,8925.7249881794,0
+CLMB.US,D,20131106,000000,9.21013,9.21013,8.7921,9.06698,8046.9720139265,0
+CLMB.US,D,20131107,000000,8.89466,9.15703,8.71663,9.15703,48305.040445425,0
+CLMB.US,D,20131108,000000,9.15703,9.15703,8.99155,9.15703,8925.7249881794,0
+CLMB.US,D,20131111,000000,9.06698,9.15703,8.88812,9.15703,8343.4060904752,0
+CLMB.US,D,20131112,000000,9.11533,9.14851,9.06698,9.07268,2050.7752484364,0
+CLMB.US,D,20131113,000000,9.0594,9.14851,9.0594,9.14851,5413.8778677859,0
+CLMB.US,D,20131114,000000,9.09921,9.12766,8.84669,9.08025,4542.5093723083,0
+CLMB.US,D,20131115,000000,9.03666,9.08025,8.94869,8.9774,8197.8263660492,0
+CLMB.US,D,20131118,000000,9.12104,9.12104,8.96414,8.96983,10077.703677116,0
+CLMB.US,D,20131119,000000,8.98491,9.05277,8.88158,8.90015,4831.5589700817,0
+CLMB.US,D,20131120,000000,8.88158,8.90015,8.69586,8.90015,7172.438741831,0
+CLMB.US,D,20131121,000000,9.04519,9.04519,8.86859,8.88812,2924.2535949927,0
+CLMB.US,D,20131122,000000,9.01675,9.01675,8.92243,8.92243,1737.4623632586,0
+CLMB.US,D,20131125,000000,9.0234,9.0234,8.88158,8.91582,5714.5316464918,0
+CLMB.US,D,20131126,000000,8.88158,8.99626,8.88158,8.99155,8425.6902825421,0
+CLMB.US,D,20131127,000000,8.94869,8.9774,8.89466,8.96983,7466.762967301,0
+CLMB.US,D,20131129,000000,8.92243,8.93087,8.88158,8.93087,3808.2811969422,0
+CLMB.US,D,20131202,000000,8.88158,8.88158,8.7921,8.84669,6880.2243674395,0
+CLMB.US,D,20131203,000000,8.77919,8.90774,8.77173,8.89466,10519.717478091,0
+CLMB.US,D,20131204,000000,8.83284,8.90774,8.83284,8.90015,2924.2535949927,0
+CLMB.US,D,20131205,000000,8.90015,8.90015,8.82716,8.82716,1464.236648575,0
+CLMB.US,D,20131206,000000,8.81428,8.88158,8.76451,8.88158,9089.2384467739,0
+CLMB.US,D,20131209,000000,8.90774,8.90774,8.88158,8.90015,5449.7453361228,0
+CLMB.US,D,20131210,000000,8.88158,8.90774,8.88158,8.90015,6424.4965344537,0
+CLMB.US,D,20131211,000000,8.90774,8.98491,8.84669,8.94869,11705.453784287,0
+CLMB.US,D,20131212,000000,8.861,8.87323,8.72222,8.861,9954.2773890155,0
+CLMB.US,D,20131213,000000,8.86859,8.87323,8.81332,8.86859,4564.6628086339,0
+CLMB.US,D,20131216,000000,8.81332,8.81332,8.67926,8.8069,13931.346672249,0
+CLMB.US,D,20131217,000000,8.77919,8.88158,8.77919,8.87323,21226.15677664,0
+CLMB.US,D,20131218,000000,8.88158,8.88158,8.83284,8.88158,9074.4694892234,0
+CLMB.US,D,20131219,000000,8.93087,8.96983,8.84669,8.96983,8046.9720139265,0
+CLMB.US,D,20131220,000000,8.82716,8.9774,8.81995,8.96414,13989.367576911,0
+CLMB.US,D,20131223,000000,8.861,9.05277,8.861,9.05277,14242.549706347,0
+CLMB.US,D,20131224,000000,9.05277,9.17411,8.99626,9.14187,5739.8498594356,0
+CLMB.US,D,20131226,000000,9.15703,9.42814,9.15703,9.31725,18645.808907465,0
+CLMB.US,D,20131227,000000,9.36369,9.36369,9.21013,9.35516,3075.1079471154,0
+CLMB.US,D,20131230,000000,9.39213,9.39213,9.23667,9.23667,2924.2535949927,0
+CLMB.US,D,20131231,000000,9.22626,9.29448,9.22626,9.24331,13903.918608227,0
+CLMB.US,D,20140102,000000,9.29546,9.46323,9.29546,9.40066,23913.052125287,0
+CLMB.US,D,20140103,000000,9.40066,9.56281,9.39213,9.4964,17722.749060562,0
+CLMB.US,D,20140106,000000,9.56281,9.63484,9.52952,9.53716,13759.39380934,0
+CLMB.US,D,20140107,000000,9.55896,9.6926,9.51442,9.67268,10120.955624228,0
+CLMB.US,D,20140108,000000,9.72862,9.85097,9.63484,9.79701,15203.586872668,0
+CLMB.US,D,20140109,000000,9.74853,9.76936,9.56936,9.74853,22521.605338925,0
+CLMB.US,D,20140110,000000,9.70021,9.72862,9.667,9.72862,4100.4955713336,0
+CLMB.US,D,20140113,000000,9.74853,9.82619,9.667,9.79701,14128.617748101,0
+CLMB.US,D,20140114,000000,9.79701,9.81886,9.71349,9.72862,9809.7525901289,0
+CLMB.US,D,20140115,000000,9.82619,9.82619,9.72862,9.77609,4392.709945725,0
+CLMB.US,D,20140116,000000,9.76936,9.76936,9.67268,9.6926,3659.5366958982,0
+CLMB.US,D,20140117,000000,9.74382,9.85097,9.74382,9.83103,5196.5632066862,0
+CLMB.US,D,20140121,000000,9.78828,10.7865,9.78828,10.5543,141100.51058609,0
+CLMB.US,D,20140122,000000,10.596,10.8626,10.2463,10.3145,39080.771529619,0
+CLMB.US,D,20140123,000000,10.2463,10.6026,10.1182,10.1306,8487.9308893619,0
+CLMB.US,D,20140124,000000,10.1182,10.2406,9.90499,10.0974,32347.181812144,0
+CLMB.US,D,20140127,000000,10.1667,10.2463,9.76192,10.0612,28249.851017428,0
+CLMB.US,D,20140128,000000,9.9344,10.0252,9.73524,10.0252,8487.9308893619,0
+CLMB.US,D,20140129,000000,10.1533,10.1599,9.9344,9.9344,14052.66310927,0
+CLMB.US,D,20140130,000000,10.0015,10.0015,9.76936,9.90114,8046.9720139265,0
+CLMB.US,D,20140131,000000,9.76192,9.77032,9.59208,9.64149,11018.697258188,0
+CLMB.US,D,20140203,000000,9.70021,9.73524,9.65949,9.65949,14640.256634671,0
+CLMB.US,D,20140204,000000,9.64611,9.69828,9.64611,9.64611,2271.2546861541,0
+CLMB.US,D,20140205,000000,9.67268,9.73524,9.65949,9.72206,11334.119994444,0
+CLMB.US,D,20140206,000000,9.68125,9.86405,9.68125,9.73524,5729.3006040423,0
+CLMB.US,D,20140207,000000,10.5295,10.778,10.3391,10.3827,47350.332832341,0
+CLMB.US,D,20140210,000000,10.4868,10.778,10.3294,10.6282,46432.547613131,0
+CLMB.US,D,20140211,000000,10.5222,10.7261,10.466,10.5543,61026.387524074,0
+CLMB.US,D,20140212,000000,10.5543,10.6577,10.4868,10.5222,23587.080133637,0
+CLMB.US,D,20140213,000000,10.5353,10.5487,10.4945,10.5295,17825.076837876,0
+CLMB.US,D,20140214,000000,10.5295,10.6243,10.033,10.0632,78307.122783661,0
+CLMB.US,D,20140218,000000,10.1571,10.4255,9.82619,9.82619,49460.183910977,0
+CLMB.US,D,20140219,000000,9.77413,10.0262,9.66989,10.0262,24668.378811438,0
+CLMB.US,D,20140220,000000,10.1268,10.1268,9.74758,9.98653,114822.31540166,0
+CLMB.US,D,20140221,000000,10.0187,10.0187,9.82619,9.82619,2404.1753041083,0
+CLMB.US,D,20140224,000000,9.91626,10.3904,9.76837,10.0187,68922.505185877,0
+CLMB.US,D,20140225,000000,9.94855,10.3021,9.74758,9.74758,26134.725311092,0
+CLMB.US,D,20140226,000000,9.73332,9.98075,9.73332,9.9552,40073.456462116,0
+CLMB.US,D,20140227,000000,9.94855,10.3061,9.72015,9.76192,33027.608785004,0
+CLMB.US,D,20140228,000000,9.72015,10.033,9.72015,9.81015,50857.960250577,0
+CLMB.US,D,20140303,000000,9.87092,10.2716,9.87092,10.2716,27565.204342409,0
+CLMB.US,D,20140304,000000,10.4186,10.7003,10.2214,10.4255,53173.521809381,0
+CLMB.US,D,20140305,000000,10.5427,10.652,10.2388,10.358,26505.004175393,0
+CLMB.US,D,20140306,000000,10.3209,10.433,10.2388,10.3752,19286.148709833,0
+CLMB.US,D,20140307,000000,10.4794,10.4794,10.2388,10.3959,5153.311259574,0
+CLMB.US,D,20140310,000000,10.3959,10.466,10.1958,10.4577,46751.135126008,0
+CLMB.US,D,20140311,000000,10.466,10.6993,10.2716,10.6993,68920.395334799,0
+CLMB.US,D,20140312,000000,10.6111,10.6993,10.4102,10.6671,33056.091774565,0
+CLMB.US,D,20140313,000000,10.637,10.6596,10.4499,10.6596,18815.651919297,0
+CLMB.US,D,20140314,000000,10.6243,10.6993,10.3904,10.5222,15320.683607532,0
+CLMB.US,D,20140317,000000,10.5222,10.6802,10.4945,10.5013,33062.421327801,0
+CLMB.US,D,20140318,000000,10.4499,10.6802,10.4499,10.5013,15225.740308994,0
+CLMB.US,D,20140319,000000,10.5684,10.637,10.4378,10.5013,12586.316609617,0
+CLMB.US,D,20140320,000000,10.5427,10.637,10.4349,10.637,14286.856578999,0
+CLMB.US,D,20140321,000000,10.652,10.8386,10.5353,10.8386,36060.519710546,0
+CLMB.US,D,20140324,000000,10.8871,11.4672,10.8442,11.4672,116976.47335294,0
+CLMB.US,D,20140325,000000,11.3999,11.4672,11.2122,11.3913,45333.315201162,0
+CLMB.US,D,20140326,000000,11.4519,12.0008,11.3999,11.9942,101762.33722488,0
+CLMB.US,D,20140327,000000,11.8795,12.3101,11.8605,12.2956,63988.618438483,0
+CLMB.US,D,20140328,000000,12.4055,13.948,12.2956,13.653,234527.88112482,0
+CLMB.US,D,20140331,000000,13.7905,14.8038,13.653,13.7071,183573.92265017,0
+CLMB.US,D,20140401,000000,13.8162,14.0257,13.6162,14.0257,105046.32042879,0
+CLMB.US,D,20140402,000000,13.8514,14.0257,13.4701,13.637,63815.610650034,0
+CLMB.US,D,20140403,000000,13.5924,13.9139,13.5477,13.8085,36652.332938105,0
+CLMB.US,D,20140404,000000,13.8912,14.2093,13.8247,14.1072,60989.465130197,0
+CLMB.US,D,20140407,000000,14.4891,15.1972,14.3821,15.1194,189385.50744627,0
+CLMB.US,D,20140408,000000,15.1972,16.1641,15.1358,15.7301,153537.02776913,0
+CLMB.US,D,20140409,000000,15.7148,15.8543,15.3157,15.4114,108199.49286581,0
+CLMB.US,D,20140410,000000,15.4114,15.6477,15.0627,15.3775,96524.631922164,0
+CLMB.US,D,20140411,000000,15.3707,15.64,15.3212,15.4399,43389.087432196,0
+CLMB.US,D,20140414,000000,15.3212,15.4399,13.2788,13.3895,205169.30336557,0
+CLMB.US,D,20140415,000000,13.2342,13.5764,12.4407,13.1583,125575.17142394,0
+CLMB.US,D,20140416,000000,13.3241,13.3309,12.9032,13.1137,31475.813316666,0
+CLMB.US,D,20140417,000000,12.9593,13.1261,12.6217,13.1052,53623.975014671,0
+CLMB.US,D,20140421,000000,13.1052,13.9736,13.0975,13.7745,81152.256963205,0
+CLMB.US,D,20140422,000000,13.9139,14.6247,13.9139,14.3564,58298.350079394,0
+CLMB.US,D,20140423,000000,14.417,14.4806,13.928,14.1905,65278.79237307,0
+CLMB.US,D,20140424,000000,14.035,14.3357,13.9736,14.2361,33134.156264475,0
+CLMB.US,D,20140425,000000,13.403,13.403,12.1669,12.3857,123600.35081433,0
+CLMB.US,D,20140428,000000,12.1924,12.2208,10.7278,10.9608,197932.51416584,0
+CLMB.US,D,20140429,000000,10.8386,11.3874,10.7164,11.1497,99997.446797603,0
+CLMB.US,D,20140430,000000,11.1201,11.2483,11.052,11.1618,34472.856773871,0
+CLMB.US,D,20140501,000000,11.1278,11.5079,11.052,11.3309,76216.260364731,0
+CLMB.US,D,20140502,000000,11.4539,11.5336,11.1904,11.4967,36916.064322934,0
+CLMB.US,D,20140505,000000,11.3363,11.3847,11.0159,11.1134,79863.137954157,0
+CLMB.US,D,20140506,000000,11.0094,11.3923,10.9867,11.178,37731.521764829,0
+CLMB.US,D,20140507,000000,11.23,11.23,10.7694,10.8332,24136.696339622,0
+CLMB.US,D,20140508,000000,10.6596,11.5164,10.6596,10.9469,28151.742942271,0
+CLMB.US,D,20140509,000000,10.853,11.0348,10.7211,10.7554,20061.518981233,0
+CLMB.US,D,20140512,000000,10.7211,10.8773,10.4461,10.8139,71166.331808009,0
+CLMB.US,D,20140513,000000,10.8843,10.8899,10.652,10.853,25118.832016729,0
+CLMB.US,D,20140514,000000,10.7838,11.3363,10.6718,11.2869,32162.569842763,0
+CLMB.US,D,20140515,000000,11.4473,11.4739,11.2388,11.4349,23945.754817005,0
+CLMB.US,D,20140516,000000,11.4473,11.4473,11.2869,11.3487,20052.024651379,0
+CLMB.US,D,20140519,000000,11.4539,11.5164,11.3221,11.4967,25047.097080055,0
+CLMB.US,D,20140520,000000,11.4273,11.5393,11.4273,11.4909,39134.572732122,0
+CLMB.US,D,20140521,000000,11.4539,11.6492,11.3923,11.4349,23967.908253331,0
+CLMB.US,D,20140522,000000,11.4349,11.4967,11.2548,11.3923,25687.436882422,0
+CLMB.US,D,20140523,000000,11.3309,11.8671,11.178,11.5954,23095.484832313,0
+CLMB.US,D,20140527,000000,11.5954,11.9734,11.5954,11.7335,54337.104679251,0
+CLMB.US,D,20140528,000000,11.7972,11.8074,11.6161,11.6161,10926.918736268,0
+CLMB.US,D,20140529,000000,11.6937,11.6937,11.1479,11.3781,32498.036164267,0
+CLMB.US,D,20140530,000000,11.268,11.4605,11.1269,11.4539,7963.6328963202,0
+CLMB.US,D,20140602,000000,11.178,11.23,10.2889,10.7089,82904.488284014,0
+CLMB.US,D,20140603,000000,10.6432,10.7554,10.3304,10.6671,75310.079326456,0
+CLMB.US,D,20140604,000000,10.5895,10.5895,10.177,10.2517,47029.635468387,0
+CLMB.US,D,20140605,000000,10.2264,10.4471,10.1913,10.3797,23517.455048042,0
+CLMB.US,D,20140606,000000,10.2833,10.4471,10.1219,10.4388,44941.937826074,0
+CLMB.US,D,20140609,000000,10.3667,10.4358,10.1277,10.36,31762.75306336,0
+CLMB.US,D,20140610,000000,10.3165,10.4388,10.2329,10.4008,29367.017163567,0
+CLMB.US,D,20140611,000000,10.4549,10.4698,10.3088,10.3304,21170.245723057,0
+CLMB.US,D,20140612,000000,10.267,10.3449,10.1648,10.3238,13541.024222701,0
+CLMB.US,D,20140613,000000,10.3667,10.4008,10.2833,10.3238,17980.150892155,0
+CLMB.US,D,20140616,000000,10.2596,10.4965,10.2596,10.4698,21045.764509418,0
+CLMB.US,D,20140617,000000,10.5203,10.7923,10.5203,10.7506,41087.239905403,0
+CLMB.US,D,20140618,000000,10.7506,11.0159,10.7506,10.8964,30752.134396693,0
+CLMB.US,D,20140619,000000,10.8964,10.9497,10.8204,10.924,17440.029016023,0
+CLMB.US,D,20140620,000000,11.0718,11.0936,10.6432,10.6671,24655.719704967,0
+CLMB.US,D,20140623,000000,10.687,10.7694,10.6432,10.7261,29518.926441228,0
+CLMB.US,D,20140624,000000,10.7003,10.7144,10.652,10.652,13419.707785679,0
+CLMB.US,D,20140625,000000,10.6802,10.6946,10.5203,10.5676,21061.588392507,0
+CLMB.US,D,20140626,000000,10.561,10.6302,10.5203,10.6101,21834.848812829,0
+CLMB.US,D,20140627,000000,10.5637,10.6756,10.5637,10.6178,16742.723234534,0
+CLMB.US,D,20140630,000000,10.6302,10.7487,10.6302,10.7144,16754.327415467,0
+CLMB.US,D,20140701,000000,10.7554,10.7645,10.596,10.6101,43833.21108425,0
+CLMB.US,D,20140702,000000,10.6243,10.7144,10.6243,10.6432,36385.436776657,0
+CLMB.US,D,20140703,000000,10.7003,10.7372,10.6351,10.7287,9283.3447460086,0
+CLMB.US,D,20140707,000000,10.7752,10.7752,10.6802,10.6802,12280.388203214,0
+CLMB.US,D,20140708,000000,10.7287,10.9733,10.6243,10.7645,27523.007320837,0
+CLMB.US,D,20140709,000000,10.8204,10.8204,10.7506,10.7694,3249.170661103,0
+CLMB.US,D,20140710,000000,10.637,11.2927,10.637,11.1479,17991.755073087,0
+CLMB.US,D,20140711,000000,11.1848,11.5307,11.1848,11.2473,21789.487014637,0
+CLMB.US,D,20140714,000000,11.2102,11.4539,11.0851,11.23,22206.182602669,0
+CLMB.US,D,20140715,000000,11.1695,11.4226,11.0491,11.0718,9366.6838636148,0
+CLMB.US,D,20140716,000000,11.107,11.1134,11.0348,11.0642,6712.4912066878,0
+CLMB.US,D,20140717,000000,11.107,11.2388,11.0718,11.1173,6346.432044544,0
+CLMB.US,D,20140718,000000,11.1173,11.3847,11.1173,11.3087,21915.023153816,0
+CLMB.US,D,20140721,000000,11.3221,11.3221,11.107,11.2028,17812.417731403,0
+CLMB.US,D,20140722,000000,11.5164,11.5164,11.1004,11.2388,39223.186477425,0
+CLMB.US,D,20140723,000000,11.2102,11.4842,11.1695,11.2869,20025.651512896,0
+CLMB.US,D,20140724,000000,11.3847,11.5032,11.3221,11.5032,21918.187930434,0
+CLMB.US,D,20140725,000000,11.3487,11.3781,10.7645,11.178,79396.860865778,0
+CLMB.US,D,20140728,000000,11.4415,11.5096,11.178,11.3685,44924.004091906,0
+CLMB.US,D,20140729,000000,11.4008,11.9649,11.3781,11.9649,34260.816740468,0
+CLMB.US,D,20140730,000000,12.0418,12.2092,11.9022,12.1725,29068.473235939,0
+CLMB.US,D,20140731,000000,12.2028,12.2092,12.0418,12.1942,16545.452158681,0
+CLMB.US,D,20140801,000000,12.2511,12.3601,12.1679,12.3147,20108.990630501,0
+CLMB.US,D,20140804,000000,12.3355,12.6463,12.3355,12.3571,50778.840835127,0
+CLMB.US,D,20140805,000000,12.2834,12.4398,11.7714,12.0863,36090.057625647,0
+CLMB.US,D,20140806,000000,12.0312,12.0312,11.6073,11.6226,13470.344211567,0
+CLMB.US,D,20140807,000000,11.5468,11.6728,11.1551,11.3116,53112.336128102,0
+CLMB.US,D,20140808,000000,11.2348,11.2483,10.65,10.9402,20878.031348665,0
+CLMB.US,D,20140811,000000,10.995,11.0869,10.8462,11.0869,18371.528267243,0
+CLMB.US,D,20140812,000000,11.0956,11.3116,10.5033,10.6568,41126.272150356,0
+CLMB.US,D,20140813,000000,10.6568,11.0357,10.6568,10.9524,19985.5643424,0
+CLMB.US,D,20140814,000000,10.9809,11.0661,10.8396,10.9581,19038.241208093,0
+CLMB.US,D,20140815,000000,10.9656,10.9656,10.5723,10.8131,17078.189556039,0
+CLMB.US,D,20140818,000000,10.8773,10.8773,10.5723,10.687,66748.303649341,0
+CLMB.US,D,20140819,000000,10.6985,10.6985,10.4747,10.5033,58868.009870627,0
+CLMB.US,D,20140820,000000,10.4868,10.5647,10.4038,10.4868,20023.541661817,0
+CLMB.US,D,20140821,000000,10.4255,10.5098,10.4102,10.4965,5332.6486012584,0
+CLMB.US,D,20140822,000000,10.5647,10.687,10.5033,10.6413,7787.460331254,0
+CLMB.US,D,20140825,000000,10.6568,10.687,10.6568,10.6643,6911.8721336191,0
+CLMB.US,D,20140826,000000,10.6926,10.6926,10.5723,10.5799,8509.0294001483,0
+CLMB.US,D,20140827,000000,10.5033,10.727,10.5013,10.7135,26592.562995157,0
+CLMB.US,D,20140828,000000,10.7362,11.143,10.687,11.0824,23837.097486456,0
+CLMB.US,D,20140829,000000,11.1154,11.2436,10.977,11.1154,6493.0666945094,0
+CLMB.US,D,20140902,000000,11.2436,11.3656,11.1637,11.1931,22555.362956183,0
+CLMB.US,D,20140903,000000,11.2586,11.6576,11.219,11.5022,32572.935877558,0
+CLMB.US,D,20140904,000000,11.5865,11.8974,11.5154,11.6492,19030.856729318,0
+CLMB.US,D,20140905,000000,11.7024,11.7024,11.5212,11.5544,5038.3243757883,0
+CLMB.US,D,20140908,000000,11.5954,12.0892,11.5954,11.8615,18776.619674342,0
+CLMB.US,D,20140909,000000,11.8339,11.9913,11.6425,11.8339,10381.52223244,0
+CLMB.US,D,20140910,000000,11.7856,11.9126,11.6313,11.7798,12337.354182338,0
+CLMB.US,D,20140911,000000,11.7714,11.819,11.6348,11.8054,11069.333684075,0
+CLMB.US,D,20140912,000000,11.927,11.9687,11.5668,11.5865,11023.971885885,0
+CLMB.US,D,20140915,000000,11.6881,11.6881,11.2131,11.4758,15940.979824652,0
+CLMB.US,D,20140916,000000,11.3534,11.3534,11.1637,11.2719,16422.025870582,0
+CLMB.US,D,20140917,000000,11.2776,11.5022,11.2776,11.4406,4819.9547891492,0
+CLMB.US,D,20140918,000000,11.2832,11.4833,11.2832,11.3894,2871.5073180267,0
+CLMB.US,D,20140919,000000,11.4586,11.6083,11.4586,11.4758,12184.389979135,0
+CLMB.US,D,20140922,000000,11.433,11.433,10.7684,11.0293,25599.878062658,0
+CLMB.US,D,20140923,000000,10.7202,11.0434,10.7202,11.0434,18651.083535163,0
+CLMB.US,D,20140924,000000,10.9479,11.2899,10.8139,11.2899,22140.777219231,0
+CLMB.US,D,20140925,000000,11.2519,11.49,10.925,11.49,17478.00633544,0
+CLMB.US,D,20140926,000000,11.3183,11.5997,10.9524,11.4065,14479.907952695,0
+CLMB.US,D,20140929,000000,11.0824,11.398,11.0293,11.3183,10536.59628672,0
+CLMB.US,D,20140930,000000,11.2056,11.2519,11.1154,11.1507,3313.5211190014,0
+CLMB.US,D,20141001,000000,11.0747,11.2131,11.0293,11.0293,3469.6500988207,0
+CLMB.US,D,20141002,000000,11.0596,11.2131,11.0434,11.1866,2790.2780514991,0
+CLMB.US,D,20141003,000000,11.0984,11.0984,11.0028,11.0028,2853.5735838583,0
+CLMB.US,D,20141006,000000,10.995,11.2056,10.995,11.0984,9646.2391315343,0
+CLMB.US,D,20141007,000000,11.0596,11.0661,10.9402,10.9488,10896.325895628,0
+CLMB.US,D,20141008,000000,11.1033,11.1033,10.9325,11.0226,8042.7523117693,0
+CLMB.US,D,20141009,000000,10.9479,11.1345,10.9479,11.1345,13281.512540028,0
+CLMB.US,D,20141010,000000,11.0956,11.3411,11.0747,11.2348,22910.872862934,0
+CLMB.US,D,20141013,000000,11.2651,11.2976,11.1723,11.18,4536.1798190724,0
+CLMB.US,D,20141014,000000,11.2832,11.3469,11.1988,11.2749,17332.426611013,0
+CLMB.US,D,20141015,000000,11.177,11.4065,11.0869,11.1125,12556.778694516,0
+CLMB.US,D,20141016,000000,11.1345,11.2976,11.1098,11.1931,4694.4186499703,0
+CLMB.US,D,20141017,000000,11.2348,11.3344,11.1723,11.1723,7092.2644008427,0
+CLMB.US,D,20141020,000000,11.3411,11.4586,11.2832,11.3469,19685.965489235,0
+CLMB.US,D,20141021,000000,11.3183,11.4672,11.2776,11.4586,4673.3201391838,0
+CLMB.US,D,20141022,000000,11.3411,11.49,11.3411,11.4833,6429.7711621503,0
+CLMB.US,D,20141023,000000,11.4833,11.7126,11.3344,11.6348,12366.892097439,0
+CLMB.US,D,20141024,000000,11.798,11.9126,11.6161,11.8557,13071.582357704,0
+CLMB.US,D,20141027,000000,11.7506,11.8689,11.1866,11.8615,16963.202672252,0
+CLMB.US,D,20141028,000000,11.7439,11.8615,11.6017,11.8557,20565.773389026,0
+CLMB.US,D,20141029,000000,11.8689,12.1525,11.4758,12.1307,52947.767743968,0
+CLMB.US,D,20141030,000000,12.1157,12.1166,11.9601,12.1012,9908.9155908248,0
+CLMB.US,D,20141031,000000,12.1525,12.1581,12.0662,12.1581,4639.5625219256,0
+CLMB.US,D,20141103,000000,12.1706,12.1867,11.9451,11.9525,13516.760935296,0
+CLMB.US,D,20141104,000000,11.85,11.9848,11.85,11.9734,29316.38073768,0
+CLMB.US,D,20141105,000000,12.053,12.1581,11.9848,12.1166,19923.323735582,0
+CLMB.US,D,20141106,000000,12.0662,12.238,12.0453,12.2303,13019.891006277,0
+CLMB.US,D,20141107,000000,12.181,12.181,12.0228,12.0928,10933.248289504,0
+CLMB.US,D,20141110,000000,12.0064,12.1012,11.9951,12.0795,12786.752462088,0
+CLMB.US,D,20141111,000000,12.1715,12.2464,12.0795,12.1867,25935.344384161,0
+CLMB.US,D,20141112,000000,12.238,12.252,12.181,12.2092,10445.872690338,0
+CLMB.US,D,20141113,000000,12.2092,12.252,12.1669,12.181,11002.873375099,0
+CLMB.US,D,20141114,000000,12.1715,12.238,12.1343,12.2092,21085.851679912,0
+CLMB.US,D,20141117,000000,12.238,12.3091,11.9761,12.2936,18367.308565085,0
+CLMB.US,D,20141118,000000,12.3091,12.7004,12.3091,12.5924,22024.735409906,0
+CLMB.US,D,20141119,000000,12.4881,12.7004,12.4666,12.508,5866.4409241538,0
+CLMB.US,D,20141120,000000,12.4738,12.5858,12.238,12.2786,8506.9195490696,0
+CLMB.US,D,20141121,000000,12.2719,12.4891,12.1715,12.3944,11555.654357702,0
+CLMB.US,D,20141124,000000,12.4881,12.7933,12.3801,12.5999,15598.129024373,0
+CLMB.US,D,20141125,000000,12.5999,12.7478,12.5924,12.6834,17724.858911641,0
+CLMB.US,D,20141126,000000,12.6701,12.7365,12.5715,12.7289,13635.96752124,0
+CLMB.US,D,20141128,000000,12.7308,12.7308,12.5858,12.6434,5191.2885789896,0
+CLMB.US,D,20141201,000000,12.7478,14.0956,12.109,12.109,36850.658939497,0
+CLMB.US,D,20141202,000000,12.1715,12.4805,12.1715,12.2092,10302.402816991,0
+CLMB.US,D,20141203,000000,12.2786,12.451,12.2786,12.2843,33259.692403654,0
+CLMB.US,D,20141204,000000,12.3867,12.3867,12.2151,12.3003,16827.11727768,0
+CLMB.US,D,20141205,000000,12.3176,12.7365,12.2151,12.6057,12965.034878232,0
+CLMB.US,D,20141208,000000,12.2843,12.6057,12.2843,12.508,5167.0252915853,0
+CLMB.US,D,20141209,000000,12.5583,12.5583,12.435,12.5583,18240.717500368,0
+CLMB.US,D,20141210,000000,12.651,12.7166,12.5999,12.614,13532.584818386,0
+CLMB.US,D,20141211,000000,12.7347,12.7792,12.5583,12.5583,5716.6414975705,0
+CLMB.US,D,20141212,000000,12.8189,12.8189,12.2786,12.2786,13248.80984831,0
+CLMB.US,D,20141215,000000,12.4805,12.6313,12.4577,12.5924,7621.8370215809,0
+CLMB.US,D,20141216,000000,12.708,12.9583,12.4666,12.7876,4770.3732888012,0
+CLMB.US,D,20141217,000000,12.7705,12.7705,12.4055,12.4805,5129.0479721696,0
+CLMB.US,D,20141218,000000,12.3184,12.7554,12.3184,12.7232,11860.527838566,0
+CLMB.US,D,20141219,000000,12.5345,12.9213,12.1942,12.5223,46535.930315985,0
+CLMB.US,D,20141222,000000,12.5924,12.7203,12.1307,12.1307,31907.277862247,0
+CLMB.US,D,20141223,000000,12.1867,12.614,12.181,12.5924,3033.9658510819,0
+CLMB.US,D,20141224,000000,12.5858,12.5858,12.2786,12.3157,4931.776896317,0
+CLMB.US,D,20141226,000000,12.5858,12.7365,12.4956,12.6757,3287.1479805185,0
+CLMB.US,D,20141229,000000,12.5858,12.6434,12.3003,12.6434,10614.660776629,0
+CLMB.US,D,20141230,000000,12.5223,12.5886,12.1307,12.4197,16317.588242189,0
+CLMB.US,D,20141231,000000,12.2092,12.252,12.1012,12.252,5122.7184189338,0
+CLMB.US,D,20150102,000000,12.6047,12.6047,12.2786,12.5782,7974.1821517135,0
+CLMB.US,D,20150105,000000,12.5858,12.6295,12.238,12.4491,10856.238725133,0
+CLMB.US,D,20150106,000000,12.1383,12.3318,12.1383,12.2786,9174.6874154588,0
+CLMB.US,D,20150107,000000,11.7477,12.1249,11.4595,12.0302,18582.513375107,0
+CLMB.US,D,20150108,000000,12.1383,12.2719,12.052,12.2303,6054.2176701527,0
+CLMB.US,D,20150109,000000,12.2843,12.4197,12.2843,12.4197,6553.1974502506,0
+CLMB.US,D,20150112,000000,12.7705,12.7792,12.4666,12.7554,9876.212899106,0
+CLMB.US,D,20150113,000000,12.8009,12.8009,12.5668,12.7373,8755.8819763491,0
+CLMB.US,D,20150114,000000,12.7402,12.9489,12.6701,12.9489,18039.226722357,0
+CLMB.US,D,20150115,000000,13.5184,13.5184,12.9479,13.1696,16700.526212961,0
+CLMB.US,D,20150116,000000,13.0379,13.3846,13.0075,13.1849,8556.5010494177,0
+CLMB.US,D,20150120,000000,13.1696,13.1696,11.8739,12.3999,18275.530043165,0
+CLMB.US,D,20150121,000000,11.9582,12.2303,11.6604,12.145,16736.393681297,0
+CLMB.US,D,20150122,000000,12.0928,12.4274,12.0928,12.181,10539.761063337,0
+CLMB.US,D,20150123,000000,12.5223,12.5223,11.9032,12.1525,21668.170577615,0
+CLMB.US,D,20150126,000000,12.0302,12.145,11.9951,12.145,9154.6438302116,0
+CLMB.US,D,20150127,000000,12.0028,12.3176,11.926,12.3091,12494.538087696,0
+CLMB.US,D,20150128,000000,12.3091,12.4577,12.2092,12.4577,20966.645093968,0
+CLMB.US,D,20150129,000000,12.4122,12.9364,12.4122,12.9364,13199.228347961,0
+CLMB.US,D,20150130,000000,12.8009,12.8009,12.1686,12.6701,14820.648901895,0
+CLMB.US,D,20150202,000000,12.8247,13.0036,12.1012,12.7308,14625.487677121,0
+CLMB.US,D,20150203,000000,12.7792,12.8247,12.6834,12.7308,7469.927743919,0
+CLMB.US,D,20150204,000000,12.6057,12.6057,12.3668,12.3668,9974.3209742626,0
+CLMB.US,D,20150205,000000,12.3668,12.7554,12.3668,12.6757,21615.424300649,0
+CLMB.US,D,20150206,000000,12.2643,12.4805,11.6444,11.926,46627.708837907,0
+CLMB.US,D,20150209,000000,11.9174,11.926,11.6189,11.9032,16540.177530986,0
+CLMB.US,D,20150210,000000,11.7952,12.238,11.7183,12.145,6372.8051830271,0
+CLMB.US,D,20150211,000000,12.1012,12.4436,12.1012,12.1166,10282.359231744,0
+CLMB.US,D,20150212,000000,12.238,12.4577,12.1715,12.4065,21521.53592765,0
+CLMB.US,D,20150213,000000,12.2786,12.3801,12.2786,12.2993,11360.493132928,0
+CLMB.US,D,20150217,000000,12.2993,12.3867,12.2993,12.343,17310.273174688,0
+CLMB.US,D,20150218,000000,12.3658,12.3801,12.2217,12.2217,8695.7512206077,0
+CLMB.US,D,20150219,000000,12.3081,12.343,12.2559,12.3166,6606.9986527559,0
+CLMB.US,D,20150220,000000,12.4055,12.4055,12.2208,12.2786,7840.2066082199,0
+CLMB.US,D,20150223,000000,12.2208,12.3308,12.2208,12.3308,15405.077650677,0
+CLMB.US,D,20150224,000000,12.3658,12.5516,12.2834,12.4122,10731.757511494,0
+CLMB.US,D,20150225,000000,12.4122,12.435,12.2283,12.2446,12156.961915113,0
+CLMB.US,D,20150226,000000,12.3166,12.3944,12.236,12.236,5369.5709951344,0
+CLMB.US,D,20150227,000000,12.3081,12.3581,12.1914,12.2208,9406.7710341089,0
+CLMB.US,D,20150302,000000,12.2834,12.3658,12.2208,12.2446,6258.8732247806,0
+CLMB.US,D,20150303,000000,12.2446,12.2993,12.236,12.2786,4312.5356047367,0
+CLMB.US,D,20150304,000000,12.2208,12.2634,11.9202,11.9619,20722.957294385,0
+CLMB.US,D,20150305,000000,12.0558,12.4055,12.0046,12.2834,62318.671309739,0
+CLMB.US,D,20150306,000000,12.178,12.4055,12.178,12.3999,13493.552573431,0
+CLMB.US,D,20150309,000000,12.3944,12.5725,12.3867,12.5725,6538.4284927001,0
+CLMB.US,D,20150310,000000,12.3999,12.8691,12.3999,12.8691,19751.370872672,0
+CLMB.US,D,20150311,000000,12.9261,13.2332,12.7261,12.997,24201.046797521,0
+CLMB.US,D,20150312,000000,13.0741,13.1071,12.911,12.9392,10574.573606134,0
+CLMB.US,D,20150313,000000,12.8947,13.0511,12.8891,12.9555,5707.1471677166,0
+CLMB.US,D,20150316,000000,12.8481,13.0741,12.8161,12.8947,5148.0366318776,0
+CLMB.US,D,20150317,000000,12.8891,12.8947,12.6159,12.6873,6956.1790062706,0
+CLMB.US,D,20150318,000000,12.7023,12.7023,12.4891,12.6028,9041.7667975045,0
+CLMB.US,D,20150319,000000,12.6246,12.6246,12.4891,12.5678,8063.8508225557,0
+CLMB.US,D,20150320,000000,12.7193,12.9193,12.5725,12.6529,13493.552573431,0
+CLMB.US,D,20150323,000000,12.6159,12.9886,12.579,12.9619,12517.746449562,0
+CLMB.US,D,20150324,000000,12.9619,13.1337,12.9619,13.0095,11684.355273499,0
+CLMB.US,D,20150325,000000,13.0095,13.5015,12.8208,12.8208,10989.159343088,0
+CLMB.US,D,20150326,000000,12.9392,13.0605,12.7839,13.0028,18638.424428691,0
+CLMB.US,D,20150327,000000,12.997,13.0435,12.8748,12.982,4872.7010661152,0
+CLMB.US,D,20150330,000000,12.8816,12.982,12.5678,12.5678,3619.449525404,0
+CLMB.US,D,20150331,000000,12.5943,12.9193,12.5725,12.6666,3433.7826304839,0
+CLMB.US,D,20150401,000000,12.9261,12.9886,12.7383,12.7591,11684.355273499,0
+CLMB.US,D,20150402,000000,12.9193,13.0511,12.7383,12.7383,15023.194605443,0
+CLMB.US,D,20150406,000000,12.9032,13.2928,12.7383,13.037,12239.246107181,0
+CLMB.US,D,20150407,000000,12.911,13.056,12.7981,12.9346,4591.0359471169,0
+CLMB.US,D,20150408,000000,12.7023,12.8891,12.7023,12.8816,7094.3742519214,0
+CLMB.US,D,20150409,000000,12.8161,12.946,12.7591,12.7839,6377.0248851843,0
+CLMB.US,D,20150410,000000,12.7261,12.7261,12.5429,12.6342,9877.2678246452,0
+CLMB.US,D,20150413,000000,12.6342,12.6529,12.2559,12.3496,13493.552573431,0
+CLMB.US,D,20150414,000000,12.452,12.7261,12.2559,12.579,15440.945119014,0
+CLMB.US,D,20150415,000000,12.4676,12.4676,12.2511,12.3081,7973.1272261741,0
+CLMB.US,D,20150416,000000,12.236,12.509,12.236,12.2834,13366.961508713,0
+CLMB.US,D,20150417,000000,12.452,12.6529,12.3231,12.6529,6816.9288350804,0
+CLMB.US,D,20150420,000000,12.6159,12.6342,12.4815,12.5678,6848.5766012599,0
+CLMB.US,D,20150421,000000,12.199,12.579,12.199,12.4956,5405.4384634714,0
+CLMB.US,D,20150422,000000,12.3944,12.5905,12.3308,12.5429,5925.5167543557,0
+CLMB.US,D,20150423,000000,12.5516,12.6028,12.3308,12.5014,5008.7864606873,0
+CLMB.US,D,20150424,000000,12.4197,12.6529,12.3801,12.6529,11052.454875447,0
+CLMB.US,D,20150427,000000,12.6529,12.7981,12.3801,12.6159,10574.573606134,0
+CLMB.US,D,20150428,000000,12.7261,13.1213,12.6028,13.1071,7094.3742519214,0
+CLMB.US,D,20150429,000000,13.0095,13.0095,12.9392,12.9392,1669.9471287422,0
+CLMB.US,D,20150430,000000,12.9346,12.9346,12.7193,12.8569,1111.8915184424,0
+CLMB.US,D,20150501,000000,13.1213,13.5309,13.1071,13.2928,32968.532954802,0
+CLMB.US,D,20150504,000000,13.471,13.4779,12.6246,12.6956,10854.128874054,0
+CLMB.US,D,20150505,000000,12.9193,13.0984,12.6246,12.7839,2918.9789672961,0
+CLMB.US,D,20150506,000000,12.8481,12.8481,12.7658,12.7763,5643.8516353574,0
+CLMB.US,D,20150507,000000,12.8416,12.8416,12.6454,12.6956,7050.0673792699,0
+CLMB.US,D,20150508,000000,12.7658,12.7753,12.7193,12.7193,1251.1416896325,0
+CLMB.US,D,20150511,000000,12.6588,12.8645,12.6388,12.8314,6477.2428114196,0
+CLMB.US,D,20150512,000000,12.8767,12.9402,12.7193,12.9402,5637.5220821216,0
+CLMB.US,D,20150513,000000,13.1382,13.4086,13.1382,13.4086,6477.2428114196,0
+CLMB.US,D,20150514,000000,13.4286,13.5318,13.2105,13.326,9503.8241837263,0
+CLMB.US,D,20150515,000000,13.2986,13.4779,13.1829,13.4779,12662.271248447,0
+CLMB.US,D,20150518,000000,13.4779,13.6749,13.326,13.5458,19706.009074482,0
+CLMB.US,D,20150519,000000,13.196,13.7129,13.196,13.4835,1145.6491357005,0
+CLMB.US,D,20150520,000000,13.5934,13.6084,13.2029,13.2029,11156.89250384,0
+CLMB.US,D,20150521,000000,13.2464,13.567,13.2464,13.5385,10058.715017408,0
+CLMB.US,D,20150526,000000,13.5015,13.7099,13.196,13.2768,9604.0421099617,0
+CLMB.US,D,20150527,000000,13.3137,13.6389,13.2464,13.5385,10195.85533752,0
+CLMB.US,D,20150528,000000,13.6321,13.6321,13.2378,13.2986,5158.5858872707,0
+CLMB.US,D,20150529,000000,13.5934,13.6389,13.5745,13.5745,827.06162282622,0
+CLMB.US,D,20150601,000000,13.6475,13.6475,13.5527,13.6475,5826.3537536597,0
+CLMB.US,D,20150602,000000,13.6475,13.6475,13.4645,13.6247,11662.201837172,0
+CLMB.US,D,20150603,000000,13.6389,13.69,13.4579,13.6321,9918.4099206787,0
+CLMB.US,D,20150604,000000,13.6389,13.6475,13.5934,13.5934,1930.513736954,0
+CLMB.US,D,20150605,000000,13.4779,13.5745,13.4579,13.5081,7301.139657628,0
+CLMB.US,D,20150608,000000,13.4919,13.6475,13.4491,13.6389,5784.1567320869,0
+CLMB.US,D,20150609,000000,13.6321,13.6475,13.5688,13.5745,3165.8315434967,0
+CLMB.US,D,20150610,000000,13.5527,13.6389,13.4919,13.567,4681.7595434984,0
+CLMB.US,D,20150611,000000,13.5527,13.6265,13.5527,13.5594,2681.6207209493,0
+CLMB.US,D,20150612,000000,13.6389,13.6389,13.5242,13.6171,7857.0854168491,0
+CLMB.US,D,20150615,000000,13.5801,13.6389,13.5385,13.6321,2755.4655087015,0
+CLMB.US,D,20150616,000000,13.6247,13.7545,13.5801,13.6749,7025.8040918656,0
+CLMB.US,D,20150617,000000,13.7317,14.0257,13.6615,13.9149,5922.3519777378,0
+CLMB.US,D,20150618,000000,13.69,14.0257,13.69,13.8218,3306.1366402262,0
+CLMB.US,D,20150619,000000,13.7934,14.2122,13.7934,14.2122,6061.6021489279,0
+CLMB.US,D,20150622,000000,14.2996,14.4381,14.2996,14.3433,6614.3831315311,0
+CLMB.US,D,20150623,000000,14.3204,14.4237,14.309,14.4237,16816.568022286,0
+CLMB.US,D,20150624,000000,14.3668,14.3668,13.9364,14.1224,1930.513736954,0
+CLMB.US,D,20150625,000000,14.3518,14.4901,14.2712,14.3433,8543.8419429459,0
+CLMB.US,D,20150626,000000,14.1763,14.4825,14.1763,14.3725,10882.611863618,0
+CLMB.US,D,20150629,000000,14.3592,14.511,14.2712,14.3367,3306.1366402262,0
+CLMB.US,D,20150630,000000,14.4381,14.5042,14.3821,14.3858,6182.9185859496,0
+CLMB.US,D,20150701,000000,14.4825,14.584,14.4825,14.5347,11705.453784287,0
+CLMB.US,D,20150702,000000,14.584,14.584,14.3982,14.4958,9091.3482978525,0
+CLMB.US,D,20150706,000000,14.3204,14.4152,14.3204,14.3367,13500.937052207,0
+CLMB.US,D,20150707,000000,14.511,14.511,14.113,14.2569,9091.3482978525,0
+CLMB.US,D,20150708,000000,14.1251,14.2996,14.1043,14.2059,11981.844275587,0
+CLMB.US,D,20150709,000000,14.1678,14.2637,14.1678,14.1859,2340.8797717491,0
+CLMB.US,D,20150710,000000,14.458,14.458,14.1992,14.1992,2207.959153795,0
+CLMB.US,D,20150713,000000,14.2569,14.3793,14.2321,14.2321,8267.4514516442,0
+CLMB.US,D,20150714,000000,14.1535,14.4237,14.1535,14.3279,10019.682772453,0
+CLMB.US,D,20150715,000000,14.4068,14.4294,14.2996,14.313,1996.9740459311,0
+CLMB.US,D,20150716,000000,14.3915,14.4958,14.3915,14.4958,4271.3935087032,0
+CLMB.US,D,20150717,000000,14.5149,14.6986,14.4825,14.6617,12263.509394585,0
+CLMB.US,D,20150720,000000,14.6617,14.6685,14.4455,14.4657,8405.646697295,0
+CLMB.US,D,20150721,000000,14.5149,14.5149,14.4657,14.4657,1099.2324119706,0
+CLMB.US,D,20150722,000000,14.4294,14.4294,14.0417,14.3433,9503.8241837263,0
+CLMB.US,D,20150723,000000,14.1678,14.5149,14.1224,14.3367,4408.5338288148,0
+CLMB.US,D,20150724,000000,14.2569,14.3367,14.0369,14.0513,19147.953464182,0
+CLMB.US,D,20150727,000000,14.1308,14.1308,13.4447,14.017,12263.509394585,0
+CLMB.US,D,20150728,000000,14.0513,14.5042,13.5458,13.9497,27414.349990288,0
+CLMB.US,D,20150729,000000,13.9497,14.0417,13.8635,13.966,6061.6021489279,0
+CLMB.US,D,20150730,000000,13.8635,14.2852,13.8635,14.2712,689.92130271472,0
+CLMB.US,D,20150731,000000,13.9149,14.2409,13.9149,14.147,6061.6021489279,0
+CLMB.US,D,20150803,000000,14.0596,14.2256,14.0596,14.1915,2971.7252442621,0
+CLMB.US,D,20150804,000000,13.9149,13.9364,13.4491,13.4491,7025.8040918656,0
+CLMB.US,D,20150805,000000,13.2464,13.5458,12.7023,13.3943,26589.398218539,0
+CLMB.US,D,20150806,000000,13.3127,13.325,12.8435,12.9658,7404.5223604812,0
+CLMB.US,D,20150807,000000,13.1725,13.1875,13.0264,13.1875,5733.5203061996,0
+CLMB.US,D,20150810,000000,12.8189,13.0824,12.3241,12.7127,26480.74088799,0
+CLMB.US,D,20150811,000000,12.5204,12.8854,12.2899,12.7601,18067.70971192,0
+CLMB.US,D,20150812,000000,12.7383,12.8721,12.2918,12.5336,10100.912038981,0
+CLMB.US,D,20150813,000000,12.6009,12.8189,12.6009,12.8133,11054.564726525,0
+CLMB.US,D,20150814,000000,12.7337,12.8189,12.7203,12.7337,7506.8501377951,0
+CLMB.US,D,20150817,000000,12.7383,12.8796,12.7383,12.8189,17335.591387632,0
+CLMB.US,D,20150818,000000,12.6709,12.8521,12.5336,12.7279,9281.2348949299,0
+CLMB.US,D,20150819,000000,12.8521,12.8854,12.6332,12.7991,10375.192679204,0
+CLMB.US,D,20150820,000000,12.6588,12.7772,12.3383,12.5336,11329.900292288,0
+CLMB.US,D,20150821,000000,12.4767,12.6666,12.1619,12.2786,11329.900292288,0
+CLMB.US,D,20150824,000000,11.3544,12.1393,8.57833,11.7734,67198.75685463,0
+CLMB.US,D,20150825,000000,12.0131,12.1393,11.181,11.6274,45316.436392533,0
+CLMB.US,D,20150826,000000,11.8689,12.0131,11.1004,11.8016,11602.071081433,0
+CLMB.US,D,20150827,000000,11.8766,12.0444,11.7952,11.927,11602.071081433,0
+CLMB.US,D,20150828,000000,12.1317,12.6709,12.1317,12.507,6962.5085595064,0
+CLMB.US,D,20150831,000000,12.4313,12.8341,11.7952,12.7685,13373.29106195,0
+CLMB.US,D,20150901,000000,11.7952,12.8247,11.7952,12.6786,12831.05933474,0
+CLMB.US,D,20150902,000000,12.7337,12.8189,12.5336,12.7032,8051.1917160838,0
+CLMB.US,D,20150903,000000,12.8189,12.8854,12.4984,12.4984,16107.658059865,0
+CLMB.US,D,20150904,000000,12.8435,12.8796,12.1763,12.8189,11465.98568686,0
+CLMB.US,D,20150908,000000,12.8796,12.8796,12.4017,12.4017,7780.0758524788,0
+CLMB.US,D,20150909,000000,12.6388,12.8189,12.4984,12.507,12149.577436339,0
+CLMB.US,D,20150910,000000,12.6881,12.8189,12.6416,12.7203,8039.5875351513,0
+CLMB.US,D,20150911,000000,12.7451,13.5546,12.7451,13.4086,14333.27330273,0
+CLMB.US,D,20150914,000000,13.472,13.5015,13.2228,13.2446,5869.6057007718,0
+CLMB.US,D,20150915,000000,13.3792,13.6265,13.2606,13.421,14192.968206,0
+CLMB.US,D,20150916,000000,13.5688,13.5688,13.2816,13.2816,2319.7812609628,0
+CLMB.US,D,20150917,000000,13.2816,13.6265,13.2674,13.4123,6437.1556409255,0
+CLMB.US,D,20150918,000000,13.1555,13.3698,12.8055,13.0683,10646.308542809,0
+CLMB.US,D,20150921,000000,13.0264,13.5477,13.0264,13.2304,4367.3917327813,0
+CLMB.US,D,20150922,000000,13.1951,13.2228,12.9877,13.1875,9147.2593514364,0
+CLMB.US,D,20150923,000000,13.2304,13.5165,13.1875,13.3309,8242.1332387007,0
+CLMB.US,D,20150924,000000,13.2096,13.3459,12.8491,12.8607,5656.5107418293,0
+CLMB.US,D,20150925,000000,12.9526,12.9526,12.8189,12.9526,3002.3180849024,0
+CLMB.US,D,20150928,000000,12.6881,13.1223,12.1763,12.1763,9856.1693138589,0
+CLMB.US,D,20150929,000000,12.1828,12.6956,12.1828,12.6454,955.76253862316,0
+CLMB.US,D,20150930,000000,12.7451,13.0824,12.4557,12.4557,10238.052359092,0
+CLMB.US,D,20151001,000000,12.6332,13.0569,12.0947,12.3515,20203.93392904,0
+CLMB.US,D,20151002,000000,12.2264,13.0085,12.2264,12.6956,7641.880606828,0
+CLMB.US,D,20151005,000000,12.4636,13.0683,12.4636,12.9811,10492.289414069,0
+CLMB.US,D,20151006,000000,12.2189,13.0749,12.2189,12.6666,1913.634928325,0
+CLMB.US,D,20151007,000000,13.0173,13.0173,12.2634,12.7536,8599.7529965298,0
+CLMB.US,D,20151008,000000,12.8055,13.5546,12.8055,13.3526,11742.376178162,0
+CLMB.US,D,20151009,000000,13.361,13.4447,13.361,13.4447,1639.354288102,0
+CLMB.US,D,20151012,000000,13.62,13.62,13.3792,13.3792,1436.8085845527,0
+CLMB.US,D,20151013,000000,13.4086,13.5944,13.4086,13.5944,6282.0815866456,0
+CLMB.US,D,20151014,000000,13.4587,13.708,13.4587,13.5081,2459.031432153,0
+CLMB.US,D,20151015,000000,13.4086,13.7157,13.4086,13.634,3277.6536506647,0
+CLMB.US,D,20151016,000000,13.2529,13.708,13.2529,13.5764,4640.617447465,0
+CLMB.US,D,20151019,000000,13.4286,13.4286,13.1421,13.3052,4111.0448267267,0
+CLMB.US,D,20151020,000000,13.1951,13.5403,13.1951,13.3459,1742.7369909552,0
+CLMB.US,D,20151021,000000,13.2228,13.5546,13.0085,13.0085,4095.2209436369,0
+CLMB.US,D,20151022,000000,13.0173,13.3526,13.0173,13.0435,2867.2876158695,0
+CLMB.US,D,20151026,000000,13.0569,13.3866,13.0569,13.325,4775.6479164978,0
+CLMB.US,D,20151027,000000,13.2446,13.2674,13.1555,13.1555,12419.638374404,0
+CLMB.US,D,20151028,000000,13.3309,13.3698,12.7127,13.0085,6411.8374279818,0
+CLMB.US,D,20151029,000000,12.5497,13.2816,12.5497,13.1155,10646.308542809,0
+CLMB.US,D,20151030,000000,13.2606,13.5477,13.2009,13.5327,7097.5390285393,0
+CLMB.US,D,20151102,000000,14.3876,14.3876,13.7421,13.9335,7551.1570104466,0
+CLMB.US,D,20151103,000000,13.8893,14.1033,13.693,14.1033,4775.6479164978,0
+CLMB.US,D,20151104,000000,13.9688,13.9688,12.7127,13.9205,7796.9546611078,0
+CLMB.US,D,20151105,000000,13.8171,13.9205,12.9744,13.9205,9695.8206318824,0
+CLMB.US,D,20151106,000000,13.7139,14.0975,13.7139,13.9335,5950.8349672994,0
+CLMB.US,D,20151109,000000,13.8747,13.9698,13.6664,13.6759,20775.703571352,0
+CLMB.US,D,20151110,000000,13.2105,13.6759,13.2019,13.6759,10548.200467652,0
+CLMB.US,D,20151111,000000,13.5507,13.6759,13.5507,13.6664,3112.0303409914,0
+CLMB.US,D,20151112,000000,13.2928,13.6759,13.2928,13.6759,13795.261277677,0
+CLMB.US,D,20151113,000000,13.4312,13.6759,13.4312,13.4682,5950.8349672994,0
+CLMB.US,D,20151116,000000,13.4398,14.0359,13.363,13.964,4329.4144133658,0
+CLMB.US,D,20151117,000000,14.0417,14.0417,13.6615,13.8247,4596.3105748135,0
+CLMB.US,D,20151118,000000,13.7792,13.9953,13.6759,13.7876,6087.9752874109,0
+CLMB.US,D,20151119,000000,13.7953,13.9422,13.5309,13.566,7305.3593597851,0
+CLMB.US,D,20151120,000000,13.5981,13.8834,13.5981,13.691,4873.7559916545,0
+CLMB.US,D,20151123,000000,13.8085,14.0359,13.4248,13.7061,1220.5488489923,0
+CLMB.US,D,20151124,000000,13.566,13.9205,13.5507,13.5507,2709.0487849716,0
+CLMB.US,D,20151125,000000,13.566,13.8747,13.566,13.7717,2979.1097230373,0
+CLMB.US,D,20151127,000000,13.691,13.9698,13.488,13.488,4057.2436242215,0
+CLMB.US,D,20151130,000000,13.5866,13.9698,13.5866,13.727,4596.3105748135,0
+CLMB.US,D,20151201,000000,13.7876,13.7876,13.0019,13.42,1858.7788002803,0
+CLMB.US,D,20151202,000000,13.4161,13.7392,13.3895,13.5053,5107.9494613833,0
+CLMB.US,D,20151203,000000,13.5053,13.654,13.5053,13.654,5773.6074766938,0
+CLMB.US,D,20151204,000000,13.655,13.7402,13.4248,13.6759,2030.7316631894,0
+CLMB.US,D,20151207,000000,13.5924,13.7061,13.5309,13.6759,1080.2437522628,0
+CLMB.US,D,20151208,000000,13.5367,13.7326,13.5367,13.655,2731.2022212974,0
+CLMB.US,D,20151209,000000,13.7792,13.7792,13.1564,13.1564,812.29266527575,0
+CLMB.US,D,20151210,000000,13.1355,13.2928,13.1355,13.2378,2979.1097230373,0
+CLMB.US,D,20151211,000000,13.3071,13.5119,13.0605,13.0605,26378.413110674,0
+CLMB.US,D,20151214,000000,13.4161,13.5924,12.7829,13.4977,3333.5647042485,0
+CLMB.US,D,20151215,000000,13.4816,13.7876,12.6178,13.1735,5546.7984857402,0
+CLMB.US,D,20151216,000000,12.5735,13.7402,12.5735,13.488,7170.3288907523,0
+CLMB.US,D,20151217,000000,13.363,13.6759,13.3421,13.4977,2163.6522811436,0
+CLMB.US,D,20151218,000000,13.4816,13.7215,13.0683,13.7215,6087.9752874109,0
+CLMB.US,D,20151221,000000,13.4398,13.765,12.6927,12.9658,7170.3288907523,0
+CLMB.US,D,20151222,000000,12.7895,13.5981,12.7895,13.402,4333.6341155232,0
+CLMB.US,D,20151223,000000,13.3327,13.5981,13.0501,13.4465,4191.219167715,0
+CLMB.US,D,20151224,000000,13.0824,13.1658,13.0501,13.1658,1164.6377954084,0
+CLMB.US,D,20151228,000000,13.1885,13.488,13.0994,13.0994,5436.0313041116,0
+CLMB.US,D,20151229,000000,13.0501,13.2834,13.0501,13.1155,5907.5830201872,0
+CLMB.US,D,20151230,000000,13.2322,13.4248,13.2322,13.4248,6098.5245428041,0
+CLMB.US,D,20151231,000000,13.4248,13.566,13.4047,13.4047,3701.7337174709,0
+CLMB.US,D,20160104,000000,13.3895,13.566,13.1773,13.5574,11494.468676422,0
+CLMB.US,D,20160105,000000,13.5119,13.5981,13.3421,13.5981,4888.524949205,0
+CLMB.US,D,20160106,000000,13.4114,13.655,13.056,13.655,3738.6561113471,0
+CLMB.US,D,20160107,000000,13.6759,13.6759,13.4437,13.6759,6862.2906332712,0
+CLMB.US,D,20160108,000000,13.6759,14.3251,13.6759,14.3251,11632.663922073,0
+CLMB.US,D,20160111,000000,14.0417,14.2722,14.0001,14.0825,5890.7042115582,0
+CLMB.US,D,20160112,000000,14.1234,14.1935,14.0075,14.0094,2851.4637327797,0
+CLMB.US,D,20160113,000000,14.0094,14.2162,13.5309,14.0674,11699.124231049,0
+CLMB.US,D,20160114,000000,13.3885,14.289,13.3885,14.289,6380.1896618022,0
+CLMB.US,D,20160115,000000,14.0417,14.4142,13.5641,14.2068,4601.5852025102,0
+CLMB.US,D,20160119,000000,14.4142,14.4142,13.7993,14.2219,4463.3899568593,0
+CLMB.US,D,20160120,000000,13.7993,14.3195,13.728,14.0247,13024.110708434,0
+CLMB.US,D,20160121,000000,13.9698,14.1545,13.9205,13.9205,3458.0459178882,0
+CLMB.US,D,20160122,000000,13.7517,14.0855,13.7517,13.948,2030.7316631894,0
+CLMB.US,D,20160125,000000,13.7983,13.8247,13.7717,13.7953,1581.3333834395,0
+CLMB.US,D,20160126,000000,13.8104,13.8247,13.7356,13.7773,1486.3900849007,0
+CLMB.US,D,20160127,000000,13.5981,13.5981,13.3327,13.3327,3138.4034794746,0
+CLMB.US,D,20160128,000000,13.4248,13.5895,13.4248,13.5895,330.19169380689,0
+CLMB.US,D,20160129,000000,14.0513,14.0825,13.488,13.488,2921.0888183748,0
+CLMB.US,D,20160201,000000,13.5736,13.9669,13.5507,13.5507,8963.7023075949,0
+CLMB.US,D,20160202,000000,13.4114,13.7679,13.3895,13.5507,11751.870508016,0
+CLMB.US,D,20160203,000000,13.3071,13.5866,13.3071,13.3071,2440.0427724453,0
+CLMB.US,D,20160204,000000,13.2616,13.6664,13.2616,13.3213,2733.312072376,0
+CLMB.US,D,20160205,000000,13.2996,13.2996,11.4379,12.2189,5882.2648072436,0
+CLMB.US,D,20160208,000000,12.0928,12.9867,12.0928,12.9802,3843.0937397397,0
+CLMB.US,D,20160209,000000,12.6076,12.9724,12.6076,12.9724,1627.7501071695,0
+CLMB.US,D,20160210,000000,12.9364,13.4229,12.6748,13.0075,3427.4530772479,0
+CLMB.US,D,20160211,000000,13.0075,13.1451,12.9802,13.0075,5409.6581656287,0
+CLMB.US,D,20160212,000000,12.6965,12.7004,12.6965,12.7004,270.06093806571,0
+CLMB.US,D,20160216,000000,12.6891,12.6891,11.9743,12.3184,5029.8849714737,0
+CLMB.US,D,20160217,000000,12.4141,12.6891,12.398,12.4104,5304.1656116967,0
+CLMB.US,D,20160218,000000,12.398,12.8984,12.398,12.8966,2991.7688295091,0
+CLMB.US,D,20160219,000000,12.5999,12.7393,12.5232,12.5232,5816.8594238059,0
+CLMB.US,D,20160222,000000,12.4587,12.6795,12.3184,12.4974,2993.8786805878,0
+CLMB.US,D,20160223,000000,12.6548,12.6548,12.509,12.6227,4111.0448267267,0
+CLMB.US,D,20160224,000000,12.3345,12.398,12.068,12.2181,9107.1721809423,0
+CLMB.US,D,20160225,000000,12.2351,12.3003,12.0473,12.2927,2577.1830925567,0
+CLMB.US,D,20160226,000000,12.451,12.5772,12.0908,12.3184,9429.979395974,0
+CLMB.US,D,20160229,000000,12.3184,12.615,12.3184,12.5999,7853.9206402312,0
+CLMB.US,D,20160301,000000,12.3251,12.5999,12.3003,12.4264,3029.7461489246,0
+CLMB.US,D,20160302,000000,12.4264,12.4264,12.3762,12.4104,1543.3560640238,0
+CLMB.US,D,20160303,000000,12.2436,12.4179,12.2436,12.2559,3524.5062268653,0
+CLMB.US,D,20160304,000000,12.4436,12.4436,11.927,11.927,3954.9158469076,0
+CLMB.US,D,20160307,000000,12.0623,12.3735,11.8974,11.9743,10004.913814903,0
+CLMB.US,D,20160308,000000,12.3184,12.3184,12.1601,12.2121,3163.7216924181,0
+CLMB.US,D,20160309,000000,11.9496,12.252,11.9496,12.252,2346.1543994458,0
+CLMB.US,D,20160310,000000,12.2634,12.3184,12.0408,12.11,3484.4190563712,0
+CLMB.US,D,20160311,000000,12.2786,12.4036,12.1373,12.1393,4039.3098900531,0
+CLMB.US,D,20160314,000000,12.3184,12.4342,12.1639,12.3184,5069.9721419679,0
+CLMB.US,D,20160315,000000,12.3535,12.3827,12.1002,12.362,4334.6890410624,0
+CLMB.US,D,20160316,000000,12.3137,12.5279,12.3091,12.362,4728.1762672285,0
+CLMB.US,D,20160317,000000,12.2634,12.6795,12.2634,12.5545,13645.461851093,0
+CLMB.US,D,20160318,000000,12.5385,12.9867,12.3906,12.6675,9475.3411941647,0
+CLMB.US,D,20160321,000000,12.7355,12.9867,12.5924,12.9364,5714.5316464918,0
+CLMB.US,D,20160322,000000,12.4974,13.0587,12.4974,13.0569,6206.1269478145,0
+CLMB.US,D,20160323,000000,12.9867,13.1498,12.93,12.9753,5905.4731691086,0
+CLMB.US,D,20160324,000000,12.6891,13.1431,12.6891,12.7023,4741.8902992396,0
+CLMB.US,D,20160328,000000,12.6965,12.8481,12.5034,12.5467,4145.8573695243,0
+CLMB.US,D,20160329,000000,12.6227,13.1903,12.4898,12.7289,6034.1740849056,0
+CLMB.US,D,20160330,000000,12.8153,13.0615,12.6891,12.854,5546.7984857402,0
+CLMB.US,D,20160331,000000,13.0501,13.0569,12.763,12.763,10091.417709127,0
+CLMB.US,D,20160401,000000,12.5385,12.9802,12.5385,12.6709,5279.9023242923,0
+CLMB.US,D,20160404,000000,12.5289,12.8816,12.5034,12.5309,5572.1166986838,0
+CLMB.US,D,20160405,000000,12.7127,12.7127,12.615,12.6891,2662.6320612415,0
+CLMB.US,D,20160406,000000,12.9802,12.9802,12.7041,12.7041,3884.2358357732,0
+CLMB.US,D,20160407,000000,12.6795,12.9309,12.6795,12.8626,5544.6886346615,0
+CLMB.US,D,20160408,000000,12.7478,12.7563,12.398,12.4264,18065.59986084,0
+CLMB.US,D,20160411,000000,12.3906,12.6965,12.3906,12.5545,9413.1005873449,0
+CLMB.US,D,20160412,000000,12.8748,12.9724,12.6265,12.9136,26555.64060128,0
+CLMB.US,D,20160413,000000,12.7213,13.0075,12.6891,12.7127,13199.228347961,0
+CLMB.US,D,20160414,000000,12.4738,12.7355,12.4264,12.4264,18569.854268635,0
+CLMB.US,D,20160415,000000,12.4587,12.6529,12.4587,12.4676,10665.297202517,0
+CLMB.US,D,20160418,000000,12.4815,12.6295,11.9421,12.5467,19607.900999326,0
+CLMB.US,D,20160419,000000,12.5772,12.651,12.5772,12.6323,6166.0397773205,0
+CLMB.US,D,20160420,000000,12.1148,13.131,12.1148,12.7393,9881.4875268025,0
+CLMB.US,D,20160421,000000,12.6965,12.8721,12.5109,12.615,13965.104289507,0
+CLMB.US,D,20160422,000000,12.3906,12.763,12.3906,12.4676,11215.968334041,0
+CLMB.US,D,20160425,000000,12.3762,12.6843,12.3184,12.4738,12126.369074473,0
+CLMB.US,D,20160426,000000,12.3906,12.763,12.3345,12.5034,5815.8044982665,0
+CLMB.US,D,20160427,000000,12.451,12.6795,12.4104,12.4104,6830.6428670916,0
+CLMB.US,D,20160428,000000,12.2786,12.4436,12.107,12.3184,10689.560489921,0
+CLMB.US,D,20160429,000000,12.2045,12.5309,12.1744,12.3184,12249.795362574,0
+CLMB.US,D,20160502,000000,12.2255,12.6227,12.2255,12.3906,3967.5749533794,0
+CLMB.US,D,20160503,000000,12.3791,12.3791,12.3184,12.3184,1537.026510788,0
+CLMB.US,D,20160504,000000,12.3827,12.4036,12.3827,12.4036,535.90217397413,0
+CLMB.US,D,20160505,000000,12.4956,12.5591,12.3535,12.5591,1365.0736478789,0
+CLMB.US,D,20160506,000000,12.4805,12.5024,12.0642,12.5024,34075.149845547,0
+CLMB.US,D,20160509,000000,12.3678,12.5385,12.3678,12.5385,1076.0240501055,0
+CLMB.US,D,20160510,000000,12.5024,12.6236,12.5024,12.615,1630.9148837874,0
+CLMB.US,D,20160511,000000,12.5385,12.6236,12.4417,12.5385,3020.2518190707,0
+CLMB.US,D,20160512,000000,12.5232,12.6236,12.5232,12.5385,2249.1012498284,0
+CLMB.US,D,20160513,000000,12.5839,12.5839,12.5385,12.5385,399.81677940196,0
+CLMB.US,D,20160516,000000,12.6236,12.6236,12.615,12.615,1537.026510788,0
+CLMB.US,D,20160517,000000,12.6538,12.7829,12.5467,12.5467,2054.9949505936,0
+CLMB.US,D,20160518,000000,12.7923,12.9942,12.4245,12.5385,2767.0696896341,0
+CLMB.US,D,20160520,000000,12.5185,12.9319,12.5185,12.9251,5429.7017508758,0
+CLMB.US,D,20160523,000000,12.7506,12.7506,12.5385,12.6675,1183.6264551161,0
+CLMB.US,D,20160524,000000,12.5772,12.9014,12.5772,12.8037,2542.3705497591,0
+CLMB.US,D,20160525,000000,12.7744,12.7895,12.7649,12.7895,2893.6607543525,0
+CLMB.US,D,20160526,000000,12.9183,13.0483,12.9183,12.9336,9239.0378733571,0
+CLMB.US,D,20160527,000000,12.8331,13.0396,12.8331,12.9619,4530.9051913758,0
+CLMB.US,D,20160531,000000,13,13.4447,12.7753,12.9183,6428.7162366109,0
+CLMB.US,D,20160601,000000,13.3165,13.3165,12.7089,12.8928,3491.8035351464,0
+CLMB.US,D,20160602,000000,13.0483,13.292,12.7601,13.1658,12667.545876145,0
+CLMB.US,D,20160603,000000,13.2568,13.5736,12.9773,13.5044,13371.18121087,0
+CLMB.US,D,20160606,000000,13.5044,13.9345,13.4967,13.9052,32061.296990988,0
+CLMB.US,D,20160607,000000,14.019,14.0929,13.7934,13.9708,2946.4070313184,0
+CLMB.US,D,20160608,000000,13.6265,14.0806,13.6265,14.0456,2814.5413389035,0
+CLMB.US,D,20160609,000000,13.9497,14.2529,13.9497,14.1992,4466.5547334774,0
+CLMB.US,D,20160610,000000,14.1101,14.2665,14.0456,14.1763,9302.3334057163,0
+CLMB.US,D,20160613,000000,14.0266,14.2529,14.0266,14.1592,1564.4545748103,0
+CLMB.US,D,20160614,000000,14.2665,14.2665,14.1592,14.2657,2684.7854975673,0
+CLMB.US,D,20160615,000000,14.3584,14.3584,14.055,14.311,660.38338761379,0
+CLMB.US,D,20160616,000000,14.311,14.311,14.0456,14.0456,10088.252932509,0
+CLMB.US,D,20160617,000000,14.0456,14.1366,14.0456,14.0456,2916.8691162175,0
+CLMB.US,D,20160620,000000,14.0266,14.0845,14.0266,14.0456,2560.3042839276,0
+CLMB.US,D,20160621,000000,14.0456,14.0456,14.0456,14.0456,4773.5380654191,0
+CLMB.US,D,20160622,000000,14.0456,14.1366,14.0456,14.0456,3999.222719559,0
+CLMB.US,D,20160623,000000,13.8883,13.9139,13.5944,13.7983,2492.7890494112,0
+CLMB.US,D,20160624,000000,13.1213,14.1366,13.1213,13.9345,9949.0027613191,0
+CLMB.US,D,20160627,000000,14.0456,14.0947,13.5698,13.8371,47961.134719606,0
+CLMB.US,D,20160628,000000,13.4871,13.9139,13.3232,13.9139,698.36070702929,0
+CLMB.US,D,20160629,000000,13.9497,13.9497,13.2019,13.566,6981.4972192141,0
+CLMB.US,D,20160630,000000,13.7763,13.9497,13.6181,13.6181,5019.3357160806,0
+CLMB.US,D,20160701,000000,13.7242,14.0855,13.6094,13.9497,5341.0880055729,0
+CLMB.US,D,20160705,000000,13.7309,13.9497,13.7309,13.7983,469.44186499703,0
+CLMB.US,D,20160706,000000,13.7983,13.7983,13.271,13.7983,4057.2436242215,0
+CLMB.US,D,20160707,000000,13.3165,13.3165,13.3165,13.3165,143.4698733474,0
+CLMB.US,D,20160708,000000,13.3516,13.7611,13.3459,13.4038,8204.155919285,0
+CLMB.US,D,20160711,000000,13.0247,13.3782,13.0247,13.36,2596.1717522645,0
+CLMB.US,D,20160712,000000,12.8653,13.5953,12.8653,13.5953,964.20194293771,0
+CLMB.US,D,20160713,000000,13.1213,13.6949,13.0805,13.0975,4430.6872651405,0
+CLMB.US,D,20160714,000000,13.0805,13.9497,13.0805,13.4447,11793.012604049,0
+CLMB.US,D,20160715,000000,13.7016,13.8625,13.6796,13.8597,1582.3883089787,0
+CLMB.US,D,20160718,000000,13.7536,13.874,13.5213,13.8524,13802.645756451,0
+CLMB.US,D,20160719,000000,13.7242,13.874,13.691,13.8228,10289.743710519,0
+CLMB.US,D,20160720,000000,13.8446,13.9896,13.5073,13.8228,18295.573628411,0
+CLMB.US,D,20160721,000000,13.9497,13.9497,13.8371,13.8371,5170.1900682033,0
+CLMB.US,D,20160722,000000,13.9139,13.928,13.7983,13.7983,3882.1259846945,0
+CLMB.US,D,20160725,000000,13.0749,13.9497,13.0749,13.9432,7692.5170327152,0
+CLMB.US,D,20160726,000000,14.0029,14.0029,13.6229,13.7364,3412.6841196975,0
+CLMB.US,D,20160727,000000,13.6181,13.9497,13.6181,13.9432,9234.8181711999,0
+CLMB.US,D,20160728,000000,13.6094,13.9205,12.9392,13.6703,5841.1227112102,0
+CLMB.US,D,20160729,000000,13.965,13.965,13.9497,13.9497,798.5786332646,0
+CLMB.US,D,20160801,000000,13.9139,13.9205,13.9139,13.9167,2276.5293138507,0
+CLMB.US,D,20160802,000000,13.9139,13.9139,13.4987,13.8966,5576.3364008411,0
+CLMB.US,D,20160803,000000,13.7175,13.7449,13.6181,13.7449,1130.8801781502,0
+CLMB.US,D,20160804,000000,14.022,14.022,13.8834,13.8834,1838.7352150333,0
+CLMB.US,D,20160805,000000,13.8533,13.8533,13.8533,13.8533,1445.2479888673,0
+CLMB.US,D,20160808,000000,13.8533,14.0665,13.8533,14.0665,12327.859852484,0
+CLMB.US,D,20160809,000000,13.653,14.0665,13.653,13.9452,2595.1168267252,0
+CLMB.US,D,20160810,000000,14.0815,14.0815,14.0056,14.0056,2744.9162533084,0
+CLMB.US,D,20160811,000000,14.0056,14.4237,13.7042,13.8673,11467.040612399,0
+CLMB.US,D,20160812,000000,13.7242,13.7763,13.5981,13.6843,11822.550519151,0
+CLMB.US,D,20160815,000000,13.8902,14.3858,13.8199,13.8854,4676.4849158018,0
+CLMB.US,D,20160816,000000,13.8902,13.929,13.8065,13.8065,4381.1057647925,0
+CLMB.US,D,20160817,000000,13.8834,14.0815,13.6634,13.8975,11482.864495489,0
+CLMB.US,D,20160818,000000,14.0496,14.0815,13.621,13.7536,20080.507640939,0
+CLMB.US,D,20160819,000000,13.6569,14.0738,13.6569,13.7175,6430.8260876896,0
+CLMB.US,D,20160822,000000,13.8331,14.0274,13.7006,13.7848,2763.9049130162,0
+CLMB.US,D,20160823,000000,13.6075,13.693,13.6075,13.693,2445.3174001418,0
+CLMB.US,D,20160824,000000,13.364,13.5866,13.3203,13.5866,4257.6794766921,0
+CLMB.US,D,20160825,000000,13.4132,13.709,13.2816,13.2816,2626.7645929048,0
+CLMB.US,D,20160826,000000,13.472,13.7687,13.472,13.5565,2187.915568548,0
+CLMB.US,D,20160829,000000,13.2598,13.3203,12.8322,12.8511,6802.1598775298,0
+CLMB.US,D,20160830,000000,12.9101,12.9704,12.7203,12.8908,5871.7155518504,0
+CLMB.US,D,20160831,000000,12.7953,13.5801,12.7953,13.5801,592.86815309737,0
+CLMB.US,D,20160901,000000,13.1763,13.8238,12.7127,12.9101,9288.6193737052,0
+CLMB.US,D,20160902,000000,12.944,13.0605,12.7127,12.7572,16830.282054297,0
+CLMB.US,D,20160906,000000,12.7811,13.0133,12.7127,12.8834,7111.2530605505,0
+CLMB.US,D,20160907,000000,12.8228,13.2133,12.708,12.9773,4668.0455114873,0
+CLMB.US,D,20160908,000000,12.9886,13.0683,12.9336,13.0683,1770.1650549776,0
+CLMB.US,D,20160909,000000,12.7166,13.1583,12.7166,12.945,7386.5886263127,0
+CLMB.US,D,20160912,000000,13.1508,13.1676,12.7572,12.8701,6475.132960341,0
+CLMB.US,D,20160913,000000,12.7724,13.0824,12.7639,12.9545,5061.5327376533,0
+CLMB.US,D,20160914,000000,12.945,13.131,12.945,12.9773,1589.7727877539,0
+CLMB.US,D,20160915,000000,12.9545,12.982,12.945,12.945,2072.9286847622,0
+CLMB.US,D,20160916,000000,12.9895,13.3203,12.9895,13.3203,5197.6181322255,0
+CLMB.US,D,20160919,000000,13.6075,13.6075,13.0406,13.131,30235.220882426,0
+CLMB.US,D,20160920,000000,13.1508,13.472,13.0587,13.364,5679.7191036943,0
+CLMB.US,D,20160921,000000,13.1676,13.6239,13.1676,13.4349,3486.5289074499,0
+CLMB.US,D,20160922,000000,13.7848,13.7848,13.1839,13.398,4673.3201391838,0
+CLMB.US,D,20160923,000000,13.3309,13.5736,13.327,13.542,3416.9038218548,0
+CLMB.US,D,20160926,000000,13.4349,13.4349,13.2067,13.3061,1892.5364175385,0
+CLMB.US,D,20160927,000000,13.1686,13.3469,13.1686,13.3365,4907.5136089128,0
+CLMB.US,D,20160928,000000,13.2209,13.3327,13.1372,13.1372,8754.8270508097,0
+CLMB.US,D,20160929,000000,13.131,13.3421,13.131,13.3421,6716.7109088451,0
+CLMB.US,D,20160930,000000,13.2426,13.621,13.2426,13.5025,18758.685940173,0
+CLMB.US,D,20161003,000000,13.5981,13.8152,13.5801,13.5801,4517.1911593646,0
+CLMB.US,D,20161004,000000,13.5497,13.8143,13.291,13.5866,22058.493027163,0
+CLMB.US,D,20161005,000000,13.5736,14.0738,13.5736,14.0738,11493.413750882,0
+CLMB.US,D,20161006,000000,13.9926,14.0133,13.566,13.9507,3059.2840640255,0
+CLMB.US,D,20161007,000000,13.5924,14.2103,13.5924,14.2103,9851.9496117017,0
+CLMB.US,D,20161010,000000,14.058,14.3793,14.058,14.364,6863.3455588105,0
+CLMB.US,D,20161011,000000,14.0891,14.2011,13.2976,14.0408,12011.382190689,0
+CLMB.US,D,20161012,000000,13.8533,14.2409,13.709,13.709,9085.0187446166,0
+CLMB.US,D,20161013,000000,13.8152,13.8673,13.4569,13.4569,3555.0990675056,0
+CLMB.US,D,20161014,000000,13.4788,13.929,13.4788,13.6843,3010.7574892168,0
+CLMB.US,D,20161017,000000,13.7364,13.8209,13.2067,13.3203,9320.2671398848,0
+CLMB.US,D,20161018,000000,13.398,13.5091,13.131,13.2816,7732.6042032094,0
+CLMB.US,D,20161019,000000,13.2426,13.5866,13.2426,13.5866,792.24908002868,0
+CLMB.US,D,20161020,000000,13.3203,13.3203,13.0133,13.0133,10653.693021585,0
+CLMB.US,D,20161021,000000,12.9384,13.0133,12.8653,12.9014,8967.9220097521,0
+CLMB.US,D,20161024,000000,12.9014,13.5866,12.7677,12.7886,15389.253767588,0
+CLMB.US,D,20161025,000000,12.9014,12.9773,12.6709,12.7308,13567.397361183,0
+CLMB.US,D,20161026,000000,12.8228,13.0133,12.7886,12.9384,8219.9798023749,0
+CLMB.US,D,20161027,000000,12.9014,13.3025,12.9014,13.1676,8180.9475574201,0
+CLMB.US,D,20161028,000000,12.7488,13.2426,12.6371,13.131,8123.9815782968,0
+CLMB.US,D,20161031,000000,13.1676,13.5497,13.131,13.2067,7847.5910869951,0
+CLMB.US,D,20161101,000000,13.2426,13.2816,12.9014,12.9384,23161.945141292,0
+CLMB.US,D,20161102,000000,12.9384,13.2426,12.7886,12.9384,23635.606708445,0
+CLMB.US,D,20161103,000000,13.2067,13.2067,12.8228,12.9014,10499.673892844,0
+CLMB.US,D,20161104,000000,12.8777,13.0891,12.8777,12.9933,9259.0814586042,0
+CLMB.US,D,20161107,000000,12.8406,13.0692,12.5706,12.9933,13975.6535449,0
+CLMB.US,D,20161108,000000,12.9555,13.2247,12.6481,13.11,14936.69071122,0
+CLMB.US,D,20161109,000000,12.9183,13.2067,12.9183,13.0615,7102.8136562359,0
+CLMB.US,D,20161110,000000,13.0692,13.2426,13.0692,13.0692,13007.231899806,0
+CLMB.US,D,20161111,000000,13.034,13.1469,12.762,12.8406,19373.707529595,0
+CLMB.US,D,20161114,000000,13.034,13.054,12.8018,13.034,10477.520456518,0
+CLMB.US,D,20161115,000000,12.8777,13.3745,12.8777,13.3025,8927.834839258,0
+CLMB.US,D,20161116,000000,13.3384,13.5726,13.3025,13.4788,10080.868453734,0
+CLMB.US,D,20161117,000000,13.5327,13.5327,13.4161,13.4161,3624.7241531006,0
+CLMB.US,D,20161118,000000,13.4161,13.454,13.3535,13.4161,6258.8732247806,0
+CLMB.US,D,20161121,000000,13.3384,13.6494,13.0692,13.0692,22685.118797518,0
+CLMB.US,D,20161122,000000,13.2247,13.3384,13.034,13.2247,8273.7810048801,0
+CLMB.US,D,20161123,000000,13.1469,13.4682,12.9933,13.0692,23031.134374416,0
+CLMB.US,D,20161125,000000,12.9933,13.11,12.9933,13.034,6898.158101608,0
+CLMB.US,D,20161128,000000,12.9555,13.2636,12.9555,13.2636,5402.2736868534,0
+CLMB.US,D,20161129,000000,13.2426,13.6066,13.2247,13.3384,10353.039242878,0
+CLMB.US,D,20161130,000000,13.454,13.4919,13.2247,13.454,5208.1673876187,0
+CLMB.US,D,20161201,000000,13.2636,13.454,13.1469,13.454,3416.9038218548,0
+CLMB.US,D,20161202,000000,13.3025,13.6066,13.1469,13.5327,8484.766112744,0
+CLMB.US,D,20161205,000000,13.454,13.5034,13.3384,13.454,5869.6057007718,0
+CLMB.US,D,20161206,000000,13.4919,13.5736,13.3792,13.4919,29013.617107895,0
+CLMB.US,D,20161207,000000,13.4161,13.6843,13.4161,13.5507,16197.326730706,0
+CLMB.US,D,20161208,000000,13.4919,13.6494,13.4919,13.5726,19828.380437044,0
+CLMB.US,D,20161209,000000,13.4919,13.6494,13.4919,13.6066,8007.9397689717,0
+CLMB.US,D,20161212,000000,13.6066,13.9545,13.6066,13.8785,4240.800668063,0
+CLMB.US,D,20161213,000000,13.9545,14.0693,13.838,13.9545,3786.1277606164,0
+CLMB.US,D,20161214,000000,13.9545,13.9545,13.454,13.454,4412.753530972,0
+CLMB.US,D,20161215,000000,13.5327,13.8389,13.4919,13.8389,1522.2575532375,0
+CLMB.US,D,20161216,000000,13.9167,14.0312,13.3384,13.454,16327.082572043,0
+CLMB.US,D,20161219,000000,13.454,13.5327,13.4511,13.4919,4021.3761558845,0
+CLMB.US,D,20161220,000000,13.8389,14.0693,13.7621,14.0693,4545.6741489262,0
+CLMB.US,D,20161221,000000,13.9945,14.2466,13.9945,14.2237,5033.0497480917,0
+CLMB.US,D,20161222,000000,14.3014,14.6474,14.2237,14.2237,9000.6247014711,0
+CLMB.US,D,20161223,000000,14.8968,14.8968,14.3783,14.3783,4153.2418482995,0
+CLMB.US,D,20161227,000000,14.5299,14.5299,14.2237,14.3384,2502.2833792651,0
+CLMB.US,D,20161228,000000,14.2657,14.4941,14.2657,14.3783,3327.2351510127,0
+CLMB.US,D,20161229,000000,14.3384,14.3384,14.1869,14.205,13588.495871969,0
+CLMB.US,D,20161230,000000,14.2237,14.3783,14.1869,14.3783,18386.297224794,0
+CLMB.US,D,20170103,000000,14.3783,14.3783,13.6843,13.7621,44519.967610347,0
+CLMB.US,D,20170104,000000,13.8389,14.3014,13.034,13.5327,26834.140943662,0
+CLMB.US,D,20170105,000000,13.4919,13.5327,13.2162,13.5327,5881.2098817043,0
+CLMB.US,D,20170106,000000,13.3792,13.9603,13.3792,13.4919,13767.833213654,0
+CLMB.US,D,20170109,000000,13.4919,14.147,13.3792,13.3792,12534.62525819,0
+CLMB.US,D,20170110,000000,13.6331,13.6331,13.1867,13.5327,8242.1332387007,0
+CLMB.US,D,20170111,000000,13.5327,13.5327,13.4161,13.4919,6951.9593041133,0
+CLMB.US,D,20170112,000000,13.454,14.2637,13.454,13.7993,4160.6263270748,0
+CLMB.US,D,20170113,000000,13.5726,14.0312,13.5726,13.9545,4787.2520974303,0
+CLMB.US,D,20170117,000000,13.9916,13.9945,13.5385,13.9945,4755.6043312508,0
+CLMB.US,D,20170118,000000,14.0274,14.4941,13.7621,14.3384,11199.089525413,0
+CLMB.US,D,20170119,000000,14.3014,14.5716,14.2637,14.454,6588.0099930482,0
+CLMB.US,D,20170120,000000,14.454,14.454,13.5327,13.9545,7754.757639535,0
+CLMB.US,D,20170123,000000,13.9545,14.6048,13.7242,13.7242,6851.741377878,0
+CLMB.US,D,20170124,000000,14.1869,14.1869,13.9945,13.9945,2786.058349342,0
+CLMB.US,D,20170125,000000,14.2237,14.2439,13.7242,13.7242,11552.489581084,0
+CLMB.US,D,20170126,000000,13.9545,14.4152,13.7993,14.0312,8876.1434878314,0
+CLMB.US,D,20170127,000000,13.6843,13.8966,13.3792,13.454,22039.504367455,0
+CLMB.US,D,20170130,000000,13.6398,13.7828,13.6066,13.6066,2310.2869311089,0
+CLMB.US,D,20170131,000000,13.6113,13.6843,12.9183,13.0105,63990.728289561,0
+CLMB.US,D,20170201,000000,13.2199,13.2199,12.7261,12.762,15490.526619362,0
+CLMB.US,D,20170202,000000,12.9555,13.2636,12.8406,13.2636,12325.750001405,0
+CLMB.US,D,20170203,000000,13.9167,14.2237,13.6843,13.9167,82641.811824725,0
+CLMB.US,D,20170206,000000,14.0693,14.147,13.9205,14.0693,16048.582229662,0
+CLMB.US,D,20170207,000000,13.9167,13.9945,13.5774,13.6843,18373.638118323,0
+CLMB.US,D,20170208,000000,13.7993,13.7993,13.5726,13.7242,9569.2295671641,0
+CLMB.US,D,20170209,000000,13.7993,13.8785,13.7526,13.7621,6870.7300375857,0
+CLMB.US,D,20170210,000000,13.8389,13.8389,13.7242,13.8389,18008.633881717,0
+CLMB.US,D,20170213,000000,13.8389,13.8785,13.7621,13.8389,36907.624918621,0
+CLMB.US,D,20170214,000000,13.9272,13.9698,13.8171,13.9698,6695.6123980587,0
+CLMB.US,D,20170215,000000,13.893,13.9698,13.8171,13.8171,6672.4040361937,0
+CLMB.US,D,20170216,000000,13.9316,13.9698,13.856,13.893,8102.8830675104,0
+CLMB.US,D,20170217,000000,13.9698,13.9698,13.893,13.893,5597.4349116274,0
+CLMB.US,D,20170221,000000,13.856,13.9316,13.6996,13.8171,9749.6218343877,0
+CLMB.US,D,20170222,000000,13.8171,13.9316,13.8171,13.856,3448.5515880343,0
+CLMB.US,D,20170223,000000,13.893,13.9364,13.6996,13.856,64416.918207445,0
+CLMB.US,D,20170224,000000,13.7364,13.856,13.5827,13.5827,51924.489970828,0
+CLMB.US,D,20170227,000000,13.7364,13.856,13.6996,13.7773,14283.691802381,0
+CLMB.US,D,20170228,000000,13.8171,13.893,13.6996,13.8171,16161.459262369,0
+CLMB.US,D,20170301,000000,13.893,14.1651,13.6996,13.856,37533.195763436,0
+CLMB.US,D,20170302,000000,13.5827,14.3612,13.5827,13.9316,16801.799064736,0
+CLMB.US,D,20170303,000000,13.856,14.3204,13.856,14.204,12316.25567155,0
+CLMB.US,D,20170306,000000,14.2977,14.2977,13.9698,14.0113,10722.263181639,0
+CLMB.US,D,20170307,000000,13.6996,14.2439,13.6996,14.2439,12866.926803077,0
+CLMB.US,D,20170308,000000,14.0882,14.6313,14.0882,14.5916,13029.38533613,0
+CLMB.US,D,20170309,000000,14.5537,14.8257,14.1651,14.1651,19981.344640244,0
+CLMB.US,D,20170310,000000,14.204,14.6685,13.622,14.3972,9988.0350062738,0
+CLMB.US,D,20170313,000000,14.514,14.7869,13.856,14.204,14864.955774546,0
+CLMB.US,D,20170314,000000,14.0113,14.514,14.0113,14.2439,11059.839354222,0
+CLMB.US,D,20170315,000000,14.5537,14.5916,14.204,14.4372,20905.459412688,0
+CLMB.US,D,20170316,000000,14.2806,14.5916,14.2439,14.3972,11294.032823952,0
+CLMB.US,D,20170317,000000,14.4372,14.5537,14.1651,14.5537,13436.586594308,0
+CLMB.US,D,20170320,000000,14.3621,14.514,14.2439,14.3612,14266.812993752,0
+CLMB.US,D,20170321,000000,14.1651,14.5537,14.1651,14.2439,7239.9539763474,0
+CLMB.US,D,20170322,000000,14.2439,14.7091,14.2439,14.2806,5824.2439025811,0
+CLMB.US,D,20170323,000000,14.8219,14.8219,14.2852,14.3612,2399.955601951,0
+CLMB.US,D,20170324,000000,14.4372,14.6685,14.4372,14.6313,12666.490950606,0
+CLMB.US,D,20170327,000000,14.4779,14.5916,14.4779,14.514,7204.0865080106,0
+CLMB.US,D,20170328,000000,14.5916,14.5916,14.2439,14.514,1653.0683201131,0
+CLMB.US,D,20170329,000000,14.514,14.514,14.3204,14.3953,7597.5737341765,0
+CLMB.US,D,20170330,000000,14.4322,14.5537,14.3612,14.5537,6246.2141183088,0
+CLMB.US,D,20170331,000000,14.514,14.5916,14.3204,14.5916,5513.0408684819,0
+CLMB.US,D,20170403,000000,14.4779,14.6685,14.3204,14.3612,6013.0755741192,0
+CLMB.US,D,20170404,000000,14.3204,14.8257,14.2439,14.8257,55123.024206043,0
+CLMB.US,D,20170405,000000,14.9016,15.2911,14.128,14.1651,80444.401926321,0
+CLMB.US,D,20170406,000000,14.204,14.3204,14.0882,14.1878,11563.038836478,0
+CLMB.US,D,20170407,000000,14.1772,14.514,14.1772,14.3612,7888.7331830287,0
+CLMB.US,D,20170410,000000,14.1651,14.7479,14.1082,14.5537,21387.560384156,0
+CLMB.US,D,20170411,000000,14.3612,14.7091,14.3612,14.6313,12672.820503841,0
+CLMB.US,D,20170412,000000,14.1517,14.7479,14.1517,14.6313,7821.2179485122,0
+CLMB.US,D,20170413,000000,14.7479,14.8257,14.2806,14.514,58801.54956165,0
+CLMB.US,D,20170417,000000,14.6685,14.6685,14.3204,14.4372,19053.010165643,0
+CLMB.US,D,20170418,000000,14.3204,15.1765,14.0113,14.3972,9792.8737814997,0
+CLMB.US,D,20170419,000000,14.3204,14.9412,14.3204,14.6685,10600.946744619,0
+CLMB.US,D,20170420,000000,14.5916,14.9412,14.528,14.7091,13727.746043159,0
+CLMB.US,D,20170421,000000,14.6685,14.8815,14.6313,14.6685,8090.2239610386,0
+CLMB.US,D,20170424,000000,14.6685,15.059,14.6685,14.9412,34876.893255431,0
+CLMB.US,D,20170425,000000,14.8767,14.9412,14.8588,14.9016,2835.6398496899,0
+CLMB.US,D,20170426,000000,14.9412,15.1765,14.5916,15.1765,130036.45152971,0
+CLMB.US,D,20170427,000000,15.2104,15.2524,14.9802,15.2524,21417.098299257,0
+CLMB.US,D,20170428,000000,15.5243,16.4068,15.4836,16.2608,24591.369247069,0
+CLMB.US,D,20170501,000000,16.2988,16.8836,16.0665,16.2097,24479.5471399,0
+CLMB.US,D,20170502,000000,15.6418,16.3386,15.5243,15.7168,25912.136022296,0
+CLMB.US,D,20170503,000000,15.6759,15.6759,15.3291,15.3859,2390.4612720972,0
+CLMB.US,D,20170504,000000,15.1765,15.2911,14.9412,15.2524,4444.4012971516,0
+CLMB.US,D,20170505,000000,15.3414,15.3414,15.2524,15.2524,2532.8762199053,0
+CLMB.US,D,20170508,000000,15.2682,15.6608,15.1499,15.6608,21032.050477407,0
+CLMB.US,D,20170509,000000,15.6189,15.6608,15.4625,15.6608,13486.168094655,0
+CLMB.US,D,20170510,000000,15.6608,15.9725,15.6608,15.6987,9001.6796270103,0
+CLMB.US,D,20170511,000000,15.6409,15.893,15.5441,15.893,41659.009547714,0
+CLMB.US,D,20170512,000000,15.6189,15.9328,15.6189,15.9328,2365.1430591535,0
+CLMB.US,D,20170515,000000,15.7773,15.9725,15.6987,15.9725,2795.5526791958,0
+CLMB.US,D,20170516,000000,16.0059,16.0495,15.9328,15.9725,6905.5425803833,0
+CLMB.US,D,20170517,000000,16.0495,16.0495,15.8151,15.8552,6866.5103354284,0
+CLMB.US,D,20170518,000000,15.9888,16.0903,15.8552,16.0903,3940.146889357,0
+CLMB.US,D,20170519,000000,16.0495,16.0495,15.8151,15.9725,5864.3310730752,0
+CLMB.US,D,20170522,000000,16.0022,16.0495,15.9725,16.0495,2745.9711788477,0
+CLMB.US,D,20170523,000000,16.0495,16.0495,15.8552,15.893,3142.6231816317,0
+CLMB.US,D,20170524,000000,16.0095,16.0134,16.0095,16.0134,520.07829088435,0
+CLMB.US,D,20170525,000000,15.819,15.9725,15.8151,15.893,4528.7953402971,0
+CLMB.US,D,20170526,000000,15.9725,15.9725,15.893,15.9328,1502.2139679904,0
+CLMB.US,D,20170530,000000,16.1263,16.129,16.0134,16.129,2713.2684871289,0
+CLMB.US,D,20170531,000000,16.0495,16.0903,16.0134,16.0903,4488.7081698031,0
+CLMB.US,D,20170601,000000,16.0495,16.0903,16.0495,16.0495,6566.9114822617,0
+CLMB.US,D,20170602,000000,16.0495,16.0495,15.9234,16.0134,2347.2093249852,0
+CLMB.US,D,20170605,000000,16.0134,16.0134,15.8922,15.9328,2207.959153795,0
+CLMB.US,D,20170606,000000,15.9328,15.9328,15.8552,15.8552,753.21683507388,0
+CLMB.US,D,20170607,000000,15.893,15.893,15.8552,15.893,1974.8206096054,0
+CLMB.US,D,20170608,000000,15.8151,15.8151,15.8151,15.8151,285.8848211555,0
+CLMB.US,D,20170609,000000,15.8151,16.0134,15.8151,16.0134,3594.1313124604,0
+CLMB.US,D,20170612,000000,15.8552,15.9328,15.836,15.836,2704.8290828142,0
+CLMB.US,D,20170613,000000,15.9328,15.9328,15.6608,15.7773,4816.7900125312,0
+CLMB.US,D,20170614,000000,15.3083,15.4257,15.2682,15.4257,3486.5289074499,0
+CLMB.US,D,20170615,000000,15.2682,15.2682,14.5214,14.8767,6662.9097063398,0
+CLMB.US,D,20170616,000000,14.8723,15.4257,14.7213,15.4257,12326.804926944,0
+CLMB.US,D,20170619,000000,15.2682,15.6189,15.2682,15.6189,8525.9082087774,0
+CLMB.US,D,20170620,000000,15.6189,15.6189,15.2682,15.346,2325.0558886595,0
+CLMB.US,D,20170621,000000,15.1904,15.2682,15.1499,15.2682,2723.8177425222,0
+CLMB.US,D,20170622,000000,15.2682,15.4257,15.2285,15.4257,1275.4049770369,0
+CLMB.US,D,20170623,000000,15.3083,15.6608,15.3083,15.6608,4538.289670151,0
+CLMB.US,D,20170626,000000,15.6608,15.6608,15.1904,15.1904,6656.5801531038,0
+CLMB.US,D,20170627,000000,15.1499,15.1499,14.6417,15.1261,4223.9218594339,0
+CLMB.US,D,20170628,000000,14.8767,15.1101,14.7982,15.1101,4695.4735755095,0
+CLMB.US,D,20170629,000000,15.0211,15.1499,14.8767,15.1101,6451.924598476,0
+CLMB.US,D,20170630,000000,14.9156,15.1499,14.9156,15.1499,1545.4659151026,0
+CLMB.US,D,20170703,000000,15.1452,15.1452,15.1452,15.1452,309.09318302051,0
+CLMB.US,D,20170705,000000,15.1499,15.1499,14.9537,14.9783,1668.8922032029,0
+CLMB.US,D,20170706,000000,14.6417,14.7213,14.6417,14.6786,955.76253862316,0
+CLMB.US,D,20170707,000000,14.6786,14.6786,14.564,14.6417,2011.7430034816,0
+CLMB.US,D,20170710,000000,14.6417,14.6417,13.6625,13.8209,27062.004860153,0
+CLMB.US,D,20170711,000000,13.7392,13.9545,13.7392,13.8966,5104.7846847655,0
+CLMB.US,D,20170712,000000,13.7392,13.8966,13.4835,13.8966,10965.950981222,0
+CLMB.US,D,20170713,000000,13.9364,14.1707,13.432,13.7392,3816.7206012567,0
+CLMB.US,D,20170714,000000,13.6229,13.8588,13.5924,13.8588,1160.418093251,0
+CLMB.US,D,20170717,000000,13.6229,13.8514,13.6229,13.8514,1276.4599025762,0
+CLMB.US,D,20170718,000000,13.781,13.9364,13.6968,13.8209,16258.512411987,0
+CLMB.US,D,20170719,000000,13.8209,14.4049,13.8209,14.1707,6546.8678970147,0
+CLMB.US,D,20170720,000000,14.2485,14.292,14.2191,14.2511,2584.567571332,0
+CLMB.US,D,20170721,000000,14.054,14.0929,14.054,14.054,1573.9489046642,0
+CLMB.US,D,20170724,000000,13.9364,14.0152,13.9364,13.9364,1948.4474711225,0
+CLMB.US,D,20170725,000000,14.0152,14.2511,14.0152,14.0929,4938.106449553,0
+CLMB.US,D,20170726,000000,14.1698,14.1698,13.9564,14.1317,4454.9505525449,0
+CLMB.US,D,20170727,000000,14.289,14.4872,14.289,14.289,3647.9325149656,0
+CLMB.US,D,20170728,000000,14.0929,14.0929,13.5458,13.8209,45129.714572074,0
+CLMB.US,D,20170731,000000,13.7025,13.781,13.3469,13.4655,28154.90771889,0
+CLMB.US,D,20170801,000000,13.5458,13.5458,13.1942,13.271,11077.77308839,0
+CLMB.US,D,20170802,000000,13.1942,13.3118,13.0741,13.0741,15088.599988881,0
+CLMB.US,D,20170803,000000,13.1165,13.4625,13.0114,13.0114,4296.7117216469,0
+CLMB.US,D,20170804,000000,13.1942,13.4276,13.1527,13.4276,4274.5582853212,0
+CLMB.US,D,20170807,000000,13.4655,13.4655,13.2322,13.3118,7478.3671482336,0
+CLMB.US,D,20170808,000000,13.1165,13.3118,13.1165,13.1527,8134.53083369,0
+CLMB.US,D,20170809,000000,13.131,13.3678,13.0891,13.0891,6936.1354210235,0
+CLMB.US,D,20170810,000000,13.131,13.4465,12.6568,12.856,12684.424684773,0
+CLMB.US,D,20170811,000000,12.8453,13.0531,12.7355,12.7744,11814.111114836,0
+CLMB.US,D,20170814,000000,12.7355,13.0085,12.7355,12.8123,6015.1854251979,0
+CLMB.US,D,20170815,000000,12.7355,12.9154,12.7355,12.8918,9740.1275045338,0
+CLMB.US,D,20170816,000000,12.8123,12.8947,12.8123,12.8123,2386.24156994,0
+CLMB.US,D,20170817,000000,12.7744,12.8123,12.5394,12.5763,6662.9097063398,0
+CLMB.US,D,20170818,000000,12.6568,12.6598,12.4984,12.6568,9853.004537241,0
+CLMB.US,D,20170821,000000,12.5924,12.6568,12.5355,12.6568,3778.7432818412,0
+CLMB.US,D,20170822,000000,12.6568,12.6568,12.4984,12.5355,3060.3389895649,0
+CLMB.US,D,20170823,000000,12.4984,12.5516,11.9885,12.2983,11402.690154501,0
+CLMB.US,D,20170824,000000,12.2983,12.3762,12.1819,12.2189,6152.3257453093,0
+CLMB.US,D,20170825,000000,12.1022,12.2596,12.0623,12.2189,3573.0328016739,0
+CLMB.US,D,20170828,000000,12.2189,12.2596,12.0623,12.0623,2602.5013055004,0
+CLMB.US,D,20170829,000000,12.0614,12.2777,12.0614,12.2777,1197.3404871272,0
+CLMB.US,D,20170830,000000,12.2596,12.2596,12.1412,12.2189,1671.0020542815,0
+CLMB.US,D,20170831,000000,12.1412,12.5355,12.1022,12.1022,4226.0317105126,0
+CLMB.US,D,20170901,000000,12.1412,12.144,11.5875,11.5875,25917.410649993,0
+CLMB.US,D,20170905,000000,11.5875,11.5875,10.7619,10.995,24826.617642337,0
+CLMB.US,D,20170906,000000,10.8773,10.9543,10.3219,10.5602,117580.94568697,0
+CLMB.US,D,20170907,000000,10.5562,10.7875,10.5562,10.6413,28615.910179572,0
+CLMB.US,D,20170908,000000,10.6379,10.8368,10.5989,10.6792,18631.039949915,0
+CLMB.US,D,20170911,000000,10.8368,10.8368,10.5989,10.5989,8491.0956659799,0
+CLMB.US,D,20170912,000000,10.6379,10.6792,10.5203,10.5602,28491.428965932,0
+CLMB.US,D,20170913,000000,10.5602,10.6756,10.5203,10.5989,36113.265987512,0
+CLMB.US,D,20170914,000000,10.5989,10.6792,10.5286,10.6792,42968.172142009,0
+CLMB.US,D,20170915,000000,10.6792,11.1921,10.6792,10.995,15427.231087003,0
+CLMB.US,D,20170918,000000,10.995,11.2739,10.9153,11.0329,22488.902647207,0
+CLMB.US,D,20170919,000000,11.0757,11.3497,11.0129,11.231,3252.335437721,0
+CLMB.US,D,20170920,000000,11.2739,11.2739,10.995,11.0757,9137.7650215825,0
+CLMB.US,D,20170921,000000,10.995,11.0757,10.797,10.995,3859.9725483688,0
+CLMB.US,D,20170922,000000,11.1516,11.1516,10.9153,11.0757,5153.311259574,0
+CLMB.US,D,20170925,000000,10.6792,10.9988,10.6792,10.8773,3091.9867557445,0
+CLMB.US,D,20170926,000000,10.7572,10.8773,10.7572,10.8773,1642.51906472,0
+CLMB.US,D,20170927,000000,10.797,10.8368,10.78,10.797,8885.6378176852,0
+CLMB.US,D,20170928,000000,10.8773,10.9153,10.7381,10.7572,37395.000517786,0
+CLMB.US,D,20170929,000000,10.8016,10.8016,10.7343,10.7343,1687.8808629107,0
+CLMB.US,D,20171002,000000,10.7572,10.797,10.6379,10.6379,6613.3282059918,0
+CLMB.US,D,20171003,000000,10.5989,10.6792,10.5602,10.5989,49777.716498314,0
+CLMB.US,D,20171004,000000,10.5989,10.6792,10.4388,10.6792,4887.4700236657,0
+CLMB.US,D,20171005,000000,10.5703,10.6792,10.5703,10.6792,5053.0933333388,0
+CLMB.US,D,20171006,000000,10.6792,10.8773,10.5602,10.8368,9502.769258187,0
+CLMB.US,D,20171009,000000,10.797,11.0757,10.797,11.0757,12125.314148933,0
+CLMB.US,D,20171010,000000,10.995,10.995,10.9543,10.995,13306.830752972,0
+CLMB.US,D,20171011,000000,10.9153,11.0757,10.9153,10.995,4387.4353180283,0
+CLMB.US,D,20171012,000000,10.9153,10.995,10.9153,10.9543,3246.0058844851,0
+CLMB.US,D,20171013,000000,10.9571,10.9571,10.7572,10.9153,13349.027774544,0
+CLMB.US,D,20171016,000000,10.9524,10.9524,10.797,10.8773,17360.909600576,0
+CLMB.US,D,20171017,000000,10.9543,10.995,10.8773,10.9543,7865.5248211637,0
+CLMB.US,D,20171018,000000,10.7619,11.0757,10.7619,10.995,5253.5291858094,0
+CLMB.US,D,20171019,000000,10.9543,11.0491,10.797,11.0491,12210.763117619,0
+CLMB.US,D,20171020,000000,10.9543,11.0329,10.9543,10.995,6892.8834739114,0
+CLMB.US,D,20171023,000000,11.0757,11.1921,11.0329,11.1516,5488.7775810776,0
+CLMB.US,D,20171024,000000,11.1516,11.2739,11.0757,11.1516,7626.0567237383,0
+CLMB.US,D,20171025,000000,11.0757,11.3106,10.9543,11.3106,19146.898538643,0
+CLMB.US,D,20171026,000000,11.1921,11.1921,11.1134,11.1516,4258.7344022314,0
+CLMB.US,D,20171027,000000,11.3894,11.3894,10.8773,10.9779,5337.9232289548,0
+CLMB.US,D,20171030,000000,10.8368,10.995,10.797,10.9042,16980.081480881,0
+CLMB.US,D,20171031,000000,10.995,11.0178,10.8773,10.9543,10115.680996531,0
+CLMB.US,D,20171101,000000,11.0329,11.5875,11.0329,11.5875,19102.591665991,0
+CLMB.US,D,20171102,000000,11.2739,11.7468,11.2739,11.6682,12375.331501753,0
+CLMB.US,D,20171103,000000,11.3894,11.505,11.2739,11.2739,6704.0518023733,0
+CLMB.US,D,20171106,000000,11.1516,11.2065,10.8964,11.1134,12663.326173986,0
+CLMB.US,D,20171107,000000,11.0757,11.231,10.9571,11.231,17651.014123888,0
+CLMB.US,D,20171108,000000,11.2263,11.2263,11.0329,11.1921,11734.991699386,0
+CLMB.US,D,20171109,000000,11.1534,11.2491,11.0482,11.2084,25087.184250548,0
+CLMB.US,D,20171110,000000,11.3676,11.85,11.2491,11.489,15644.545748103,0
+CLMB.US,D,20171113,000000,11.489,11.6483,10.9278,11.2408,19916.994182347,0
+CLMB.US,D,20171114,000000,11.2491,11.2889,11.1676,11.2889,7966.7976729383,0
+CLMB.US,D,20171115,000000,11.3269,11.4094,11.2889,11.4094,12453.395991662,0
+CLMB.US,D,20171116,000000,11.489,11.8882,11.3676,11.8094,7366.5450410657,0
+CLMB.US,D,20171117,000000,11.7278,12.4055,11.7278,12.2871,12833.169185817,0
+CLMB.US,D,20171120,000000,12.2501,12.3298,12.0883,12.2681,7544.8274572106,0
+CLMB.US,D,20171121,000000,12.2871,12.5706,12.2501,12.45,11794.067529588,0
+CLMB.US,D,20171122,000000,12.4304,12.5438,12.4304,12.4908,6168.1496283991,0
+CLMB.US,D,20171124,000000,12.3705,12.4908,12.3705,12.4055,3697.5140153136,0
+CLMB.US,D,20171127,000000,12.4908,12.4908,12.2871,12.4055,5893.8689881761,0
+CLMB.US,D,20171128,000000,12.3298,12.4055,12.3298,12.4055,3156.3372136429,0
+CLMB.US,D,20171129,000000,12.2871,12.3298,12.2871,12.3298,2080.3131635374,0
+CLMB.US,D,20171130,000000,12.45,12.6096,12.45,12.5269,11022.916960345,0
+CLMB.US,D,20171201,000000,12.3298,12.5706,12.3298,12.5269,12826.839632581,0
+CLMB.US,D,20171204,000000,12.45,12.6891,12.45,12.6096,5708.202093256,0
+CLMB.US,D,20171205,000000,12.5706,12.6096,12.4908,12.5706,10610.441074472,0
+CLMB.US,D,20171206,000000,12.6096,12.6096,12.4055,12.5269,7929.8752790621,0
+CLMB.US,D,20171207,000000,12.4908,12.5706,12.4055,12.45,8667.2682310462,0
+CLMB.US,D,20171208,000000,12.45,12.5269,12.2871,12.45,3242.8411078672,0
+CLMB.US,D,20171211,000000,12.4908,12.649,12.45,12.5269,12041.975031328,0
+CLMB.US,D,20171212,000000,12.4908,12.8796,12.4908,12.7685,8889.8575198425,0
+CLMB.US,D,20171213,000000,12.5706,12.8075,12.5658,12.8075,10508.113297159,0
+CLMB.US,D,20171214,000000,12.8075,13.1696,12.8075,13.13,8803.3536256184,0
+CLMB.US,D,20171215,000000,13.13,13.2503,12.9309,13.2105,8191.4968128133,0
+CLMB.US,D,20171218,000000,12.9309,13.0891,12.45,12.9309,17041.267162161,0
+CLMB.US,D,20171219,000000,12.9309,13.1696,12.9309,13.13,8639.8401670239,0
+CLMB.US,D,20171220,000000,13.0654,13.0891,12.7895,13.0065,20910.734040384,0
+CLMB.US,D,20171221,000000,12.8881,12.9603,12.8881,12.9309,1260.6360194863,0
+CLMB.US,D,20171222,000000,12.8881,13.69,12.7685,13.69,68238.9134364,0
+CLMB.US,D,20171226,000000,13.69,13.7498,13.4123,13.69,9198.950702863,0
+CLMB.US,D,20171227,000000,13.7697,13.8104,13.4483,13.5318,14924.031604749,0
+CLMB.US,D,20171228,000000,13.5318,13.7299,13.5318,13.69,9446.8582046031,0
+CLMB.US,D,20171229,000000,13.5318,13.5318,12.9309,13.3688,6898.158101608,0
+CLMB.US,D,20180102,000000,13.3688,13.5318,13.0065,13.4616,18332.496022288,0
+CLMB.US,D,20180103,000000,13.3688,13.4123,12.9489,13.3688,11861.582764104,0
+CLMB.US,D,20180104,000000,13.2105,13.329,12.2871,13.0065,17738.572943651,0
+CLMB.US,D,20180105,000000,13.0521,13.0891,12.8075,12.8075,6955.1240807312,0
+CLMB.US,D,20180108,000000,12.9309,13.364,12.8075,12.8075,94527.657876234,0
+CLMB.US,D,20180109,000000,12.8881,12.8881,12.5269,12.5403,4553.0586277015,0
+CLMB.US,D,20180110,000000,12.2871,12.8075,12.2092,12.5706,8531.182836474,0
+CLMB.US,D,20180111,000000,12.6891,12.6891,12.2501,12.2871,7948.8639387698,0
+CLMB.US,D,20180112,000000,12.3705,12.7308,12.0491,12.0883,29259.414758557,0
+CLMB.US,D,20180116,000000,12.3705,12.3705,11.7278,12.0074,14644.476336828,0
+CLMB.US,D,20180117,000000,12.0074,12.1696,11.8094,11.8094,17989.645222009,0
+CLMB.US,D,20180118,000000,11.9279,11.9696,11.7278,11.8094,8910.956030629,0
+CLMB.US,D,20180119,000000,11.6908,12.2092,11.6122,11.7886,43344.780559545,0
+CLMB.US,D,20180122,000000,11.6908,11.85,11.6908,11.8094,13566.342435644,0
+CLMB.US,D,20180123,000000,12.2501,12.399,11.7696,11.8094,10386.796860136,0
+CLMB.US,D,20180124,000000,11.85,11.9252,11.85,11.85,2533.9311454447,0
+CLMB.US,D,20180125,000000,11.8094,11.85,11.7696,11.8094,5276.7375476744,0
+CLMB.US,D,20180126,000000,11.9402,11.9402,11.6083,11.6483,14307.955089785,0
+CLMB.US,D,20180129,000000,11.7088,11.7088,11.4492,11.469,4816.7900125312,0
+CLMB.US,D,20180130,000000,11.8882,11.8882,11.3676,11.3676,3756.5898455156,0
+CLMB.US,D,20180131,000000,11.6908,11.7278,11.5279,11.6483,5763.0582213006,0
+CLMB.US,D,20180201,000000,11.5279,11.9279,11.4492,11.6483,16044.362527504,0
+CLMB.US,D,20180202,000000,11.489,11.6083,11.2889,11.2889,8223.1445789928,0
+CLMB.US,D,20180205,000000,11.2084,11.4492,11.2084,11.4492,4282.9976896357,0
+CLMB.US,D,20180206,000000,11.4492,11.4492,11.0482,11.1676,7197.7569547746,0
+CLMB.US,D,20180207,000000,11.0879,11.0926,10.8871,10.8871,2912.6494140602,0
+CLMB.US,D,20180208,000000,10.8871,10.9032,10.8093,10.8093,4712.3523841386,0
+CLMB.US,D,20180209,000000,10.8093,10.9429,10.4451,10.5676,6677.6786638903,0
+CLMB.US,D,20180212,000000,10.4908,10.5676,10.4451,10.4451,8337.0765372393,0
+CLMB.US,D,20180213,000000,10.4073,10.4451,10.2085,10.3685,18181.641670166,0
+CLMB.US,D,20180214,000000,10.3884,10.467,10.3884,10.4451,16131.921347268,0
+CLMB.US,D,20180215,000000,10.4047,10.5676,10.395,10.5295,16627.736350748,0
+CLMB.US,D,20180216,000000,10.4073,10.4868,10.4073,10.4451,12252.960139191,0
+CLMB.US,D,20180220,000000,10.4868,10.4868,10.4073,10.4073,13551.573478094,0
+CLMB.US,D,20180221,000000,10.4073,10.4073,10.3685,10.395,8478.436559508,0
+CLMB.US,D,20180222,000000,10.3685,10.3685,10.286,10.3685,2518.1072623548,0
+CLMB.US,D,20180223,000000,10.3468,10.3468,10.2085,10.2497,9017.5035101002,0
+CLMB.US,D,20180226,000000,10.2085,10.2463,10.0871,10.2463,5812.6397216486,0
+CLMB.US,D,20180227,000000,10.3685,10.9676,10.3284,10.5827,5342.1429311122,0
+CLMB.US,D,20180228,000000,10.4073,11.2889,10.2879,11.2889,24250.628297869,0
+CLMB.US,D,20180301,000000,11.2889,11.5686,11.0482,11.489,5490.8874321562,0
+CLMB.US,D,20180302,000000,11.6007,11.6007,11.4633,11.5032,6150.2158942307,0
+CLMB.US,D,20180305,000000,11.4254,11.7051,11.4254,11.5468,9182.071894234,0
+CLMB.US,D,20180306,000000,11.5032,11.5032,11.219,11.4254,2205.8493027163,0
+CLMB.US,D,20180307,000000,11.4254,11.5032,11.219,11.219,5949.78004176,0
+CLMB.US,D,20180308,000000,11.3033,11.7486,11.3033,11.7486,3529.7808545618,0
+CLMB.US,D,20180309,000000,11.6274,12.0699,11.5307,12.0322,55265.439153852,0
+CLMB.US,D,20180312,000000,12.1525,12.2131,11.8284,12.1932,12961.870101615,0
+CLMB.US,D,20180313,000000,12.0699,12.3157,12.0699,12.11,8697.8610716865,0
+CLMB.US,D,20180314,000000,11.9913,12.0322,11.5855,12.0322,5491.9423576956,0
+CLMB.US,D,20180315,000000,11.9496,12.2739,11.6274,11.6274,3466.4853222027,0
+CLMB.US,D,20180316,000000,11.4254,11.8064,11.4254,11.4254,8544.8968684852,0
+CLMB.US,D,20180319,000000,11.181,11.6682,11.1004,11.2634,10383.632083518,0
+CLMB.US,D,20180320,000000,11.3459,11.3459,11.2235,11.2235,16826.06235214,0
+CLMB.US,D,20180321,000000,11.343,11.6682,11.1402,11.343,8775.9255615961,0
+CLMB.US,D,20180322,000000,11.4254,11.4254,11.4254,11.4254,174.06271398766,0
+CLMB.US,D,20180323,000000,11.4254,11.4254,11.0178,11.3033,4971.8640668112,0
+CLMB.US,D,20180326,000000,10.8974,10.8974,10.6946,10.6946,15252.113447477,0
+CLMB.US,D,20180327,000000,10.74,10.74,10.6131,10.65,3051.8995852503,0
+CLMB.US,D,20180328,000000,10.6946,10.6946,10.4918,10.5334,2085.587791234,0
+CLMB.US,D,20180329,000000,10.4918,10.5572,10.4918,10.5572,3760.8095476728,0
+CLMB.US,D,20180402,000000,10.6131,10.6131,10.4102,10.4102,929.38940014018,0
+CLMB.US,D,20180403,000000,10.5334,10.6946,10.5334,10.5334,3331.4548531699,0
+CLMB.US,D,20180404,000000,10.5723,10.6946,10.5723,10.6131,2921.0888183748,0
+CLMB.US,D,20180405,000000,10.4499,10.6093,10.3714,10.3714,4214.4275295801,0
+CLMB.US,D,20180406,000000,10.4918,10.5334,10.4918,10.5334,1520.1477021589,0
+CLMB.US,D,20180409,000000,10.4499,10.6985,10.3714,10.4205,1772.2749060562,0
+CLMB.US,D,20180410,000000,10.4918,10.5741,10.4918,10.5741,781.69982463549,0
+CLMB.US,D,20180411,000000,10.8559,10.9144,10.8559,10.8559,838.66580375873,0
+CLMB.US,D,20180412,000000,10.8168,10.8168,10.8168,10.8168,229.97376757157,0
+CLMB.US,D,20180413,000000,10.8168,10.8168,10.8168,10.8168,448.34335421064,0
+CLMB.US,D,20180416,000000,10.8928,10.9382,10.3732,10.8559,8193.6066638919,0
+CLMB.US,D,20180417,000000,10.6708,10.9163,10.6708,10.8386,3310.3563423835,0
+CLMB.US,D,20180418,000000,10.4918,10.4918,10.4918,10.4918,301.70870424528,0
+CLMB.US,D,20180419,000000,10.4918,10.8559,10.4918,10.6946,1235.3178065427,0
+CLMB.US,D,20180420,000000,10.4918,10.7589,10.4499,10.5496,2327.165739738,0
+CLMB.US,D,20180423,000000,10.4918,10.7362,10.4918,10.7362,520.07829088435,0
+CLMB.US,D,20180424,000000,10.7733,10.8974,10.7733,10.8974,3166.8864690361,0
+CLMB.US,D,20180425,000000,10.5761,10.8974,10.5761,10.8974,828.11654836553,0
+CLMB.US,D,20180426,000000,10.7362,10.9382,10.7362,10.8559,1164.6377954084,0
+CLMB.US,D,20180427,000000,10.9382,11.1534,10.9382,11.1004,3925.3779318066,0
+CLMB.US,D,20180430,000000,11.181,11.181,11.181,11.181,598.14278079396,0
+CLMB.US,D,20180502,000000,11.1402,11.219,11.1402,11.181,7466.762967301,0
+CLMB.US,D,20180503,000000,11.1402,11.181,11.0178,11.0178,7704.1212136477,0
+CLMB.US,D,20180504,000000,11.343,11.5544,11.343,11.5032,9364.5740125362,0
+CLMB.US,D,20180507,000000,11.7051,11.7051,11.5032,11.6682,6536.3186416215,0
+CLMB.US,D,20180508,000000,11.2634,11.5468,11.1402,11.5468,4233.4161892878,0
+CLMB.US,D,20180509,000000,11.5032,11.5468,11.343,11.5468,6446.6499707793,0
+CLMB.US,D,20180510,000000,11.5032,11.6682,11.5032,11.6682,7149.2303799659,0
+CLMB.US,D,20180511,000000,11.6843,11.7798,11.4776,11.7798,5315.7697926292,0
+CLMB.US,D,20180514,000000,11.4776,11.561,11.1345,11.4776,23249.503961055,0
+CLMB.US,D,20180515,000000,11.4776,11.4776,11.3961,11.4776,7076.4405177529,0
+CLMB.US,D,20180516,000000,11.4776,11.5174,11.3534,11.5174,3252.335437721,0
+CLMB.US,D,20180517,000000,11.6017,11.8074,11.6017,11.6017,9491.1650772544,0
+CLMB.US,D,20180518,000000,11.6017,11.8074,11.6017,11.7232,4530.9051913758,0
+CLMB.US,D,20180521,000000,11.7232,11.7232,11.4776,11.7232,8015.3242477469,0
+CLMB.US,D,20180522,000000,11.6483,11.7649,11.6405,11.6405,40420.526964553,0
+CLMB.US,D,20180523,000000,11.2749,11.2749,10.9459,11.0254,10077.703677116,0
+CLMB.US,D,20180524,000000,10.9052,11.5571,10.9052,11.2749,12295.157160764,0
+CLMB.US,D,20180525,000000,11.2473,11.2473,11.2473,11.2473,488.43052470477,0
+CLMB.US,D,20180529,000000,11.3971,11.3971,11.3534,11.3534,1220.5488489923,0
+CLMB.US,D,20180530,000000,11.5374,11.6405,11.4389,11.561,3385.2560556752,0
+CLMB.US,D,20180531,000000,11.3961,11.6843,11.3961,11.5845,5980.3728824003,0
+CLMB.US,D,20180601,000000,11.4776,11.6843,11.4776,11.6017,3079.3276492727,0
+CLMB.US,D,20180604,000000,11.5174,11.6843,11.5174,11.6843,3393.6954599897,0
+CLMB.US,D,20180605,000000,11.561,11.6843,11.561,11.6843,2338.7699206705,0
+CLMB.US,D,20180606,000000,11.6843,11.6843,11.4389,11.4389,4197.548720951,0
+CLMB.US,D,20180608,000000,11.561,11.6017,11.4389,11.4389,8656.718975653,0
+CLMB.US,D,20180611,000000,11.5174,11.6226,11.4776,11.6017,10214.843997227,0
+CLMB.US,D,20180612,000000,11.6017,11.6073,11.561,11.561,3951.7510702895,0
+CLMB.US,D,20180613,000000,11.4776,11.5648,11.3534,11.4776,1701.5948949218,0
+CLMB.US,D,20180614,000000,11.6017,11.6017,11.4389,11.561,5895.9788392547,0
+CLMB.US,D,20180615,000000,11.4776,11.5763,11.4776,11.4776,28036.756058486,0
+CLMB.US,D,20180618,000000,11.4776,11.6405,11.4389,11.5174,7185.0978483027,0
+CLMB.US,D,20180619,000000,11.5174,11.6843,11.4776,11.4776,10474.3556799,0
+CLMB.US,D,20180620,000000,11.6405,11.6405,11.3961,11.6405,27989.284409216,0
+CLMB.US,D,20180621,000000,11.561,11.6017,11.3961,11.5231,22969.948693135,0
+CLMB.US,D,20180622,000000,11.5439,11.7649,11.5439,11.6843,24368.779958273,0
+CLMB.US,D,20180625,000000,11.6843,11.9288,11.561,11.8482,13077.91191094,0
+CLMB.US,D,20180626,000000,11.6843,11.7649,11.6017,11.6405,9268.5757884581,0
+CLMB.US,D,20180627,000000,11.6633,11.6843,11.6017,11.6017,3464.3754711241,0
+CLMB.US,D,20180628,000000,11.6405,11.6405,11.4776,11.5174,25047.097080055,0
+CLMB.US,D,20180629,000000,11.6017,11.6341,11.4776,11.5174,2590.8971245678,0
+CLMB.US,D,20180702,000000,11.6843,11.8256,11.2749,11.4389,18690.115780117,0
+CLMB.US,D,20180703,000000,11.7649,11.7649,11.6017,11.6017,13140.152517759,0
+CLMB.US,D,20180705,000000,11.2749,11.6405,11.2749,11.561,4493.9827974995,0
+CLMB.US,D,20180706,000000,11.6405,11.6405,11.561,11.561,300.65377870596,0
+CLMB.US,D,20180709,000000,11.6405,11.6405,11.561,11.6405,3739.7110368864,0
+CLMB.US,D,20180710,000000,11.6332,11.6405,11.4776,11.4776,9874.1030480273,0
+CLMB.US,D,20180711,000000,11.6843,11.6843,11.5174,11.5174,2391.5161976365,0
+CLMB.US,D,20180712,000000,11.561,11.6843,11.561,11.561,4680.704617959,0
+CLMB.US,D,20180713,000000,11.6017,11.6843,11.6017,11.6843,4406.4239777362,0
+CLMB.US,D,20180716,000000,11.6843,11.6843,11.5571,11.6017,6986.7718469108,0
+CLMB.US,D,20180717,000000,11.6843,11.6843,11.6017,11.6843,6753.6333027212,0
+CLMB.US,D,20180718,000000,11.6303,11.6843,11.561,11.6226,3823.0501544926,0
+CLMB.US,D,20180719,000000,11.6017,11.6843,11.4776,11.4776,2695.3347529604,0
+CLMB.US,D,20180720,000000,11.6405,11.6843,11.4389,11.4389,1854.5590981231,0
+CLMB.US,D,20180723,000000,11.561,11.561,11.4389,11.4389,4448.6209993089,0
+CLMB.US,D,20180724,000000,11.3923,11.3961,11.1911,11.1911,16093.944027854,0
+CLMB.US,D,20180725,000000,11.1098,11.1098,11.1098,11.1098,354.45498121124,0
+CLMB.US,D,20180726,000000,11.1911,11.4776,11.1911,11.4776,2605.6660821183,0
+CLMB.US,D,20180727,000000,11.4519,11.5174,11.3534,11.3534,498.97978009796,0
+CLMB.US,D,20180730,000000,11.0691,11.3534,11.0691,11.2749,2355.6487292997,0
+CLMB.US,D,20180731,000000,11.2749,11.2749,11.0691,11.0691,2493.8439749505,0
+CLMB.US,D,20180801,000000,11.0691,11.2749,10.8224,11.0254,28881.751415481,0
+CLMB.US,D,20180802,000000,11.0691,11.4776,11.0056,11.1497,5324.2091969438,0
+CLMB.US,D,20180803,000000,11.1911,11.1911,11.1004,11.1098,3873.68658038,0
+CLMB.US,D,20180806,000000,11.1098,11.3106,11.0815,11.2491,2129.8946638854,0
+CLMB.US,D,20180807,000000,10.9163,10.9163,10.5363,10.668,26592.562995157,0
+CLMB.US,D,20180808,000000,10.5437,10.5799,10.4186,10.4596,6690.3377703621,0
+CLMB.US,D,20180809,000000,10.4186,10.4596,10.4186,10.4596,4797.8013528235,0
+CLMB.US,D,20180810,000000,10.4786,10.5977,10.3506,10.4355,10186.292726603,0
+CLMB.US,D,20180813,000000,10.4355,10.4355,10.1816,10.1816,12726.621756604,0
+CLMB.US,D,20180814,000000,10.3911,10.3911,10.0136,10.0136,43459.295490696,0
+CLMB.US,D,20180815,000000,9.83575,9.88752,9.8117,9.81847,6983.0429296593,0
+CLMB.US,D,20180816,000000,9.80211,9.92507,9.76272,9.76272,6555.3185415683,0
+CLMB.US,D,20180817,000000,9.6763,9.73105,9.46582,9.46582,28606.540096941,0
+CLMB.US,D,20180820,000000,9.55134,9.55134,9.42643,9.46582,20516.200941178,0
+CLMB.US,D,20180821,000000,9.46582,9.80211,9.41779,9.42643,9562.9182534485,0
+CLMB.US,D,20180822,000000,9.50715,9.92894,9.46582,9.59457,32971.202100963,0
+CLMB.US,D,20180823,000000,9.76272,9.8454,9.6763,9.8454,6655.2249679838,0
+CLMB.US,D,20180824,000000,9.80211,9.90785,9.77042,9.88851,6972.636010241,0
+CLMB.US,D,20180827,000000,10.0136,10.2229,9.97229,10.0981,15417.851118167,0
+CLMB.US,D,20180828,000000,10.1404,10.1404,10.0799,10.0981,5417.8422491515,0
+CLMB.US,D,20180829,000000,10.1067,10.1364,10.076,10.0981,4087.8379474966,0
+CLMB.US,D,20180830,000000,10.0981,10.1404,10.0933,10.1269,4179.4188383773,0
+CLMB.US,D,20180831,000000,10.1364,10.1816,10.0981,10.0981,5614.5330261568,0
+CLMB.US,D,20180904,000000,10.0981,10.1404,10.0548,10.0548,1726.5079314911,0
+CLMB.US,D,20180905,000000,9.97229,10.0981,9.92894,10.0981,7027.7926831578,0
+CLMB.US,D,20180906,000000,9.97229,10.1404,9.76662,10.1404,16238.957060268,0
+CLMB.US,D,20180907,000000,10.0981,10.1404,10.0904,10.0981,5735.2532914087,0
+CLMB.US,D,20180910,000000,10.3008,10.5745,10.0981,10.2652,2220.8366038589,0
+CLMB.US,D,20180911,000000,10.0981,10.5189,10.0548,10.4786,9495.2732772296,0
+CLMB.US,D,20180912,000000,10.3087,10.3506,10.0981,10.3087,8929.1368608758,0
+CLMB.US,D,20180913,000000,10.1404,10.3087,10.0981,10.3087,7890.5263029324,0
+CLMB.US,D,20180914,000000,10.1404,10.3286,9.80211,9.80211,2439.3819116425,0
+CLMB.US,D,20180917,000000,9.6763,10.0981,9.6763,9.97229,14498.920133534,0
+CLMB.US,D,20180918,000000,10.0548,10.1404,9.80211,10.1404,8387.9770511257,0
+CLMB.US,D,20180919,000000,10.0981,10.2229,10.0981,10.2229,8176.7165869349,0
+CLMB.US,D,20180920,000000,10.1404,10.2652,10.1404,10.1816,15262.788018836,0
+CLMB.US,D,20180921,000000,10.0981,10.2652,10.0136,10.2652,13640.349281527,0
+CLMB.US,D,20180924,000000,9.88851,10.3087,9.88851,10.2652,10704.557313634,0
+CLMB.US,D,20180925,000000,10.2652,10.9167,10.2652,10.9167,1246.7489463088,0
+CLMB.US,D,20180926,000000,10.5189,10.5613,10.3087,10.5613,28456.680457318,0
+CLMB.US,D,20180927,000000,10.5507,10.6026,10.4786,10.6026,3917.1644690369,0
+CLMB.US,D,20180928,000000,10.7716,10.8564,10.5189,10.8564,4845.4616811466,0
+CLMB.US,D,20181001,000000,10.6525,10.7121,10.6525,10.7121,3796.4442037849,0
+CLMB.US,D,20181002,000000,10.9147,10.9292,10.6026,10.8389,3930.6934642806,0
+CLMB.US,D,20181003,000000,10.9147,11.1416,10.8564,11.133,2948.2802711959,0
+CLMB.US,D,20181004,000000,10.8138,11.1071,10.3999,11.083,5434.4933202206,0
+CLMB.US,D,20181005,000000,10.7545,11.0906,10.7545,11.0906,3085.6516075171,0
+CLMB.US,D,20181008,000000,10.9081,10.959,10.3595,10.9389,10170.682347475,0
+CLMB.US,D,20181009,000000,10.9389,11.083,10.9389,10.9656,1145.8018279515,0
+CLMB.US,D,20181010,000000,10.9063,10.9063,10.7458,10.8564,2102.1977224906,0
+CLMB.US,D,20181011,000000,10.7968,11.083,10.7968,10.8564,1983.5588411223,0
+CLMB.US,D,20181012,000000,10.8564,10.8564,10.7716,10.7716,3022.1693990657,0
+CLMB.US,D,20181015,000000,10.737,10.737,10.5276,10.5276,1602.6655904136,0
+CLMB.US,D,20181016,000000,10.5276,11.0014,10.4355,10.9975,10146.746432813,0
+CLMB.US,D,20181018,000000,10.9735,10.9908,10.9207,10.9476,1088.563771151,0
+CLMB.US,D,20181019,000000,10.9389,10.9389,10.9389,10.9389,556.77018887745,0
+CLMB.US,D,20181022,000000,10.9389,10.9389,10.5613,10.5613,1028.2036385251,0
+CLMB.US,D,20181023,000000,10.493,10.7745,10.3768,10.7496,2004.3726799588,0
+CLMB.US,D,20181024,000000,10.5785,10.5785,10.4468,10.5785,842.96047287988,0
+CLMB.US,D,20181025,000000,10.9735,10.9735,10.7045,10.7045,471.43344964764,0
+CLMB.US,D,20181026,000000,10.3605,10.6833,10.3172,10.6833,1208.2433444612,0
+CLMB.US,D,20181029,000000,10.3296,10.5449,10.3296,10.5449,1293.580083691,0
+CLMB.US,D,20181030,000000,10.5745,10.6016,10.2922,10.3911,2154.2323195819,0
+CLMB.US,D,20181031,000000,10.5189,10.5189,10.5189,10.5189,391.30017012697,0
+CLMB.US,D,20181101,000000,10.5151,10.6716,10.3873,10.6716,2562.1835607781,0
+CLMB.US,D,20181102,000000,10.4094,10.5507,10.4094,10.5507,720.1588237443,0
+CLMB.US,D,20181105,000000,10.4689,10.4689,10.4689,10.4689,487.04382877504,0
+CLMB.US,D,20181106,000000,10.5449,10.9908,10.5449,10.9389,1658.8629552723,0
+CLMB.US,D,20181107,000000,10.8121,10.8446,10.7785,10.8446,2402.9576936786,0
+CLMB.US,D,20181108,000000,10.9975,10.9975,10.6179,10.8025,3165.7848870377,0
+CLMB.US,D,20181109,000000,10.6603,10.8947,10.6314,10.6314,1049.0174773616,0
+CLMB.US,D,20181112,000000,10.5027,10.5294,10.0884,10.4209,13782.924077556,0
+CLMB.US,D,20181113,000000,10.2326,10.2326,10.1894,10.1894,1942.971855391,0
+CLMB.US,D,20181114,000000,10.0625,10.1491,9.97777,10.0529,9244.4665192494,0
+CLMB.US,D,20181115,000000,10.0297,10.0454,10.0213,10.0231,3804.7697393196,0
+CLMB.US,D,20181116,000000,10.1748,10.1748,9.76662,9.77335,8628.3768896878,0
+CLMB.US,D,20181119,000000,9.87616,9.87616,9.59555,9.71763,2981.5824133344,0
+CLMB.US,D,20181120,000000,9.55134,9.84059,9.54557,9.67727,9964.6253429936,0
+CLMB.US,D,20181121,000000,9.82237,10.3979,9.65223,10.0019,1983.5588411223,0
+CLMB.US,D,20181123,000000,9.89344,10.1748,9.59648,10.1587,1449.683874965,0
+CLMB.US,D,20181126,000000,9.80593,9.97049,9.80593,9.97049,4363.6213120807,0
+CLMB.US,D,20181127,000000,9.8616,9.93485,9.8616,9.87913,2993.0300246945,0
+CLMB.US,D,20181128,000000,9.85022,10.1057,9.6532,9.6532,4669.5847429778,0
+CLMB.US,D,20181129,000000,9.81465,9.96166,9.76662,9.81465,8649.1907285244,0
+CLMB.US,D,20181130,000000,9.88003,10.0019,9.67727,9.67727,3383.2895028796,0
+CLMB.US,D,20181203,000000,9.80593,9.8117,9.70312,9.8117,3284.4237684061,0
+CLMB.US,D,20181204,000000,9.51675,9.59555,9.51675,9.55901,5857.0142486024,0
+CLMB.US,D,20181206,000000,9.51675,9.51675,9.51675,9.51675,319.49242614089,0
+CLMB.US,D,20181207,000000,9.51675,9.56767,9.49272,9.50715,7974.8223502204,0
+CLMB.US,D,20181210,000000,9.51675,9.59457,9.51675,9.51675,6284.7386366934,0
+CLMB.US,D,20181211,000000,9.50907,9.50907,9.50715,9.50715,557.81088081928,0
+CLMB.US,D,20181212,000000,9.59555,9.59555,9.50715,9.50715,704.54844461689,0
+CLMB.US,D,20181213,000000,9.46485,9.54654,9.46485,9.47446,2846.2924608969,0
+CLMB.US,D,20181214,000000,9.4562,9.4562,9.17658,9.19292,11720.272648856,0
+CLMB.US,D,20181217,000000,9.17658,9.30343,8.92081,8.97143,16516.821808737,0
+CLMB.US,D,20181218,000000,8.97143,8.98893,8.54459,8.54459,19750.251671993,0
+CLMB.US,D,20181219,000000,8.54459,8.72277,8.54459,8.67289,3251.1216262676,0
+CLMB.US,D,20181220,000000,8.67289,8.75572,8.54459,8.67289,8660.6383398844,0
+CLMB.US,D,20181221,000000,8.69749,8.69749,8.44246,8.44246,3787.0779763086,0
+CLMB.US,D,20181224,000000,8.31466,8.52856,8.18493,8.3234,7566.8711090242,0
+CLMB.US,D,20181226,000000,8.49395,8.49395,8.21417,8.39154,10295.565380494,0
+CLMB.US,D,20181227,000000,8.23001,8.44246,8.19541,8.36175,13316.694087619,0
+CLMB.US,D,20181228,000000,8.27929,8.45131,8.27929,8.33187,5068.1697566976,0
+CLMB.US,D,20181231,000000,8.46023,8.60485,8.46023,8.52856,2919.1408968248,0
+CLMB.US,D,20190102,000000,8.48504,8.63917,8.40922,8.63917,8329.6983023833,0
+CLMB.US,D,20190103,000000,8.57968,9.21023,8.52856,8.94503,5445.9409315807,0
+CLMB.US,D,20190104,000000,8.87775,9.10209,8.69835,8.69835,4528.0506388894,0
+CLMB.US,D,20190107,000000,8.69835,8.80174,8.69835,8.74189,4280.3659567345,0
+CLMB.US,D,20190108,000000,8.79443,8.99737,8.79443,8.79443,3075.2446880988,0
+CLMB.US,D,20190109,000000,9.16699,9.21023,8.39597,8.90389,18702.274886574,0
+CLMB.US,D,20190110,000000,9.06541,9.10018,9.06541,9.10018,633.78139257266,0
+CLMB.US,D,20190111,000000,8.77214,8.77214,8.77214,8.77214,607.76409402698,0
+CLMB.US,D,20190114,000000,8.7907,8.7907,8.7907,8.7907,1480.9046332198,0
+CLMB.US,D,20190115,000000,8.76656,8.76656,8.76656,8.76656,367.36425546493,0
+CLMB.US,D,20190116,000000,8.97143,8.97143,8.93771,8.94503,842.96047287988,0
+CLMB.US,D,20190117,000000,8.55642,8.95365,8.55642,8.80174,1308.1497708766,0
+CLMB.US,D,20190118,000000,8.99737,8.99737,8.99737,8.99737,509.93905149524,0
+CLMB.US,D,20190123,000000,8.88159,8.88159,8.88159,8.88159,196.6907770053,0
+CLMB.US,D,20190124,000000,8.76656,9.81562,8.76656,8.92081,16258.730207163,0
+CLMB.US,D,20190125,000000,9.16699,9.16699,9.16699,9.16699,233.11499496925,0
+CLMB.US,D,20190128,000000,9.12307,9.12307,9.12307,9.12307,222.70807555098,0
+CLMB.US,D,20190130,000000,8.98124,8.99268,8.98124,8.99268,1238.4234107742,0
+CLMB.US,D,20190131,000000,8.97143,9.00112,8.97143,8.98989,554.6888049938,0
+CLMB.US,D,20190201,000000,8.92907,9.15065,8.91417,9.15065,3225.1043277219,0
+CLMB.US,D,20190204,000000,9.12402,9.12402,9.03401,9.03401,1084.4010033838,0
+CLMB.US,D,20190205,000000,8.94789,9.29573,8.94789,9.03871,924.13444434239,0
+CLMB.US,D,20190207,000000,8.97143,9.03871,8.86939,8.9946,4838.1768375538,0
+CLMB.US,D,20190208,000000,8.74189,9.08204,8.74189,9.08204,3490.4807728878,0
+CLMB.US,D,20190211,000000,8.98893,9.03236,8.86939,8.86939,1400.7713536991,0
+CLMB.US,D,20190212,000000,9.02957,9.14199,9.02187,9.02957,1846.1875048012,0
+CLMB.US,D,20190213,000000,8.93963,9.11547,8.93963,8.99737,1915.9138649035,0
+CLMB.US,D,20190214,000000,8.99737,8.99737,8.89552,8.89552,974.08765755009,0
+CLMB.US,D,20190215,000000,8.99737,9.08299,8.91137,8.91137,693.1008332568,0
+CLMB.US,D,20190219,000000,8.91137,9.10018,8.91137,9.10018,4432.3069802413,0
+CLMB.US,D,20190220,000000,8.99737,9.12402,8.99737,9.12402,12473.733614739,0
+CLMB.US,D,20190221,000000,9.03871,9.06541,9.03871,9.05677,5066.0883728139,0
+CLMB.US,D,20190222,000000,9.05677,9.18524,9.05677,9.05677,8691.8590981392,0
+CLMB.US,D,20190225,000000,9.05677,10.1316,9.05677,9.94329,9005.1073726292,0
+CLMB.US,D,20190226,000000,10.2845,10.6179,9.79063,10.0625,37663.682066661,0
+CLMB.US,D,20190227,000000,10.198,10.3535,10.198,10.2326,1652.6188036213,0
+CLMB.US,D,20190228,000000,10.3605,10.5439,10.2326,10.5007,15613.50120323,0
+CLMB.US,D,20190301,000000,10.5736,10.7036,10.0297,10.0297,10242.490091462,0
+CLMB.US,D,20190304,000000,10.0386,10.8225,10.0297,10.3709,8103.868151007,0
+CLMB.US,D,20190305,000000,10.3625,10.4029,10.1491,10.2508,6865.4447402328,0
+CLMB.US,D,20190306,000000,10.5864,10.5864,10.0942,10.0942,2423.7715325152,0
+CLMB.US,D,20190307,000000,10.05,10.1307,10.0173,10.0173,1088.563771151,0
+CLMB.US,D,20190308,000000,10.3442,10.3442,9.89246,9.89246,1966.907770053,0
+CLMB.US,D,20190311,000000,10.1664,10.2451,9.87913,10.2451,4578.0038520971,0
+CLMB.US,D,20190312,000000,10.0731,10.2758,10.0731,10.2758,1438.236263605,0
+CLMB.US,D,20190313,000000,10.3805,10.3805,10.1202,10.2239,5152.4658039855,0
+CLMB.US,D,20190314,000000,10.3115,10.3805,9.9049,10.0692,6463.7376506876,0
+CLMB.US,D,20190315,000000,9.91358,10.1816,9.74056,9.82522,10973.055834624,0
+CLMB.US,D,20190318,000000,9.9666,9.9666,9.8616,9.8616,3664.276327173,0
+CLMB.US,D,20190319,000000,9.87034,10.0424,9.87034,10.0424,2229.1621393934,0
+CLMB.US,D,20190320,000000,10.05,10.103,9.97877,9.99801,1962.7450022858,0
+CLMB.US,D,20190321,000000,9.8616,9.93852,9.81659,9.81659,3930.6934642806,0
+CLMB.US,D,20190322,000000,9.9241,9.9241,9.77532,9.77532,1913.8324810198,0
+CLMB.US,D,20190325,000000,9.73297,9.8616,9.73297,9.8616,3604.9568864888,0
+CLMB.US,D,20190326,000000,9.74056,9.82522,9.74056,9.79163,4089.9193313802,0
+CLMB.US,D,20190327,000000,9.75317,9.79163,9.73297,9.79163,3429.07994832,0
+CLMB.US,D,20190328,000000,9.73297,9.85315,9.73297,9.80014,11491.320421654,0
+CLMB.US,D,20190329,000000,9.78098,9.81659,9.64358,9.64358,15244.055563882,0
+CLMB.US,D,20190401,000000,9.67048,9.68778,9.55806,9.6138,12441.472164542,0
+CLMB.US,D,20190402,000000,9.55806,9.67821,9.5427,9.67821,13192.851746542,0
+CLMB.US,D,20190403,000000,9.69926,9.76749,9.55806,9.56671,10950.160611904,0
+CLMB.US,D,20190404,000000,9.67048,9.94815,9.55806,9.75027,10230.00178816,0
+CLMB.US,D,20190405,000000,9.91279,9.91279,9.74638,9.85787,928.2972121097,0
+CLMB.US,D,20190408,000000,9.92993,10.3634,9.8616,10.3634,8763.6668421253,0
+CLMB.US,D,20190409,000000,10.2153,10.4679,10.0596,10.0596,6301.3897077625,0
+CLMB.US,D,20190410,000000,10.1664,10.5864,9.98673,10.5864,2877.5132191517,0
+CLMB.US,D,20190411,000000,10.4384,10.5698,10.3805,10.4595,10864.823872675,0
+CLMB.US,D,20190412,000000,10.4413,10.4843,10.4315,10.4315,1468.416329918,0
+CLMB.US,D,20190415,000000,10.5104,10.5104,10.3805,10.4238,15363.735137192,0
+CLMB.US,D,20190416,000000,10.3286,10.492,10.3286,10.4872,5064.0069889302,0
+CLMB.US,D,20190417,000000,10.5864,10.5864,10.2498,10.2959,7986.2699615805,0
+CLMB.US,D,20190418,000000,10.2153,10.3845,10.0434,10.3634,5071.291832523,0
+CLMB.US,D,20190422,000000,10.4238,10.4507,10.2143,10.3373,17445.119020846,0
+CLMB.US,D,20190423,000000,10.3805,10.4179,10.2788,10.3363,2979.5010294507,0
+CLMB.US,D,20190424,000000,10.3845,10.4325,10.2672,10.2672,4890.2114346452,0
+CLMB.US,D,20190425,000000,10.295,10.3286,10.0173,10.0173,2589.2415512656,0
+CLMB.US,D,20190426,000000,9.99072,10.1664,9.99072,10.1664,3445.7310193893,0
+CLMB.US,D,20190429,000000,10.2596,10.4189,10.2078,10.3795,6695.811953715,0
+CLMB.US,D,20190430,000000,10.3267,10.3634,10.2278,10.2413,8114.2750704252,0
+CLMB.US,D,20190501,000000,10.3728,10.4141,10.3115,10.3805,3195.9649533507,0
+CLMB.US,D,20190502,000000,10.3535,10.3959,10.319,10.3709,8261.0126342228,0
+CLMB.US,D,20190503,000000,10.3931,10.4374,10.3545,10.4374,11980.445634312,0
+CLMB.US,D,20190506,000000,10.6575,10.8313,10.5525,10.5698,22757.851383874,0
+CLMB.US,D,20190507,000000,10.7545,10.8995,10.6208,10.8995,13275.066409946,0
+CLMB.US,D,20190508,000000,11.0205,11.2465,10.9514,11.0215,14093.050276222,0
+CLMB.US,D,20190509,000000,11.0205,11.0205,10.8034,10.8225,15853.901041792,0
+CLMB.US,D,20190510,000000,10.6756,10.7428,10.5957,10.6487,839.8383970544,0
+CLMB.US,D,20190513,000000,10.5957,10.6401,10.3471,10.5775,6901.8689581968,0
+CLMB.US,D,20190514,000000,10.5104,10.5525,10.3873,10.4325,7487.7785214454,0
+CLMB.US,D,20190515,000000,10.5525,10.5525,10.3373,10.394,3537.31191027,0
+CLMB.US,D,20190516,000000,10.3373,10.5864,10.2498,10.5775,13978.574162621,0
+CLMB.US,D,20190517,000000,10.5671,10.5775,10.3663,10.5775,1593.2993629372,0
+CLMB.US,D,20190520,000000,10.3248,10.4517,10.2998,10.4517,7098.5597352021,0
+CLMB.US,D,20190521,000000,10.4112,10.5353,10.3018,10.3018,3137.6862046085,0
+CLMB.US,D,20190522,000000,10.4209,10.5007,10.3805,10.5007,6340.936001552,0
+CLMB.US,D,20190523,000000,10.5094,10.5094,10.3701,10.4209,4454.1615110196,0
+CLMB.US,D,20190524,000000,10.5007,10.5007,10.4103,10.5007,4978.6702497004,0
+CLMB.US,D,20190528,000000,10.4439,10.5007,10.4209,10.4209,4488.5043450999,0
+CLMB.US,D,20190529,000000,10.4287,10.4287,10.2547,10.3605,5531.2776708106,0
+CLMB.US,D,20190530,000000,10.3931,10.4112,10.3931,10.3931,1618.275969541,0
+CLMB.US,D,20190531,000000,10.0875,10.2078,9.63205,10.1836,5880.9501632644,0
+CLMB.US,D,20190603,000000,10.1491,10.1758,9.89146,10.1694,4406.2896816957,0
+CLMB.US,D,20190604,000000,10.1471,10.1471,10.1057,10.1057,2241.6504426954,0
+CLMB.US,D,20190605,000000,10.0615,10.0615,9.99901,9.99901,2007.4947557842,0
+CLMB.US,D,20190606,000000,9.88564,9.9666,9.67532,9.84637,10365.291740598,0
+CLMB.US,D,20190607,000000,9.77998,9.85599,9.72521,9.85599,18166.318536532,0
+CLMB.US,D,20190610,000000,9.98275,10.1096,9.98275,9.98275,1570.404140217,0
+CLMB.US,D,20190611,000000,9.95769,10.3516,9.82336,10.0875,1130.1914488241,0
+CLMB.US,D,20190612,000000,9.88376,10.3334,9.88376,10.2547,640.02554422362,0
+CLMB.US,D,20190613,000000,10.2633,10.2633,9.95104,10.1694,1092.7265389184,0
+CLMB.US,D,20190614,000000,10.1326,10.1326,10.0962,10.0962,935.58205570249,0
+CLMB.US,D,20190618,000000,10.3442,10.3442,9.9118,10.0875,2439.3819116425,0
+CLMB.US,D,20190619,000000,10.0875,10.0875,9.99901,9.99901,780.51895637026,0
+CLMB.US,D,20190620,000000,9.94815,10.2451,9.94815,10.027,1219.6909558213,0
+CLMB.US,D,20190621,000000,9.82336,9.94139,9.82336,9.85117,2840.048309246,0
+CLMB.US,D,20190624,000000,9.85117,10.052,9.83281,9.85117,4233.5348193524,0
+CLMB.US,D,20190625,000000,9.84154,10.0183,9.84154,10.0183,947.02966706259,0
+CLMB.US,D,20190626,000000,9.904,9.904,9.904,9.904,500.5728240188,0
+CLMB.US,D,20190627,000000,10.0615,10.0615,9.97049,9.97049,312.2075825481,0
+CLMB.US,D,20190628,000000,9.85974,10.0712,9.7291,9.904,8966.6017707816,0
+CLMB.US,D,20190701,000000,9.9118,10.0789,9.904,9.904,1897.1814099506,0
+CLMB.US,D,20190702,000000,9.904,9.904,9.79063,9.79063,1359.143676026,0
+CLMB.US,D,20190703,000000,9.74736,9.82809,9.74736,9.82809,3597.6720428959,0
+CLMB.US,D,20190708,000000,10.0615,10.0615,9.96561,9.96561,1275.8883206799,0
+CLMB.US,D,20190709,000000,9.9666,10.0434,9.9666,10.0434,1313.3532305857,0
+CLMB.US,D,20190710,000000,9.95769,10.0366,9.82336,9.95769,4277.243880909,0
+CLMB.US,D,20190711,000000,10.0789,10.0789,10.0789,10.0789,333.02142138464,0
+CLMB.US,D,20190712,000000,9.94815,9.9666,9.83281,9.83281,2562.1835607781,0
+CLMB.US,D,20190715,000000,9.85875,9.99162,9.81084,9.91646,6633.3704372055,0
+CLMB.US,D,20190716,000000,9.95402,9.98275,9.82336,9.82336,5610.3702583894,0
+CLMB.US,D,20190717,000000,9.78193,9.84922,9.78193,9.7982,1924.2394004381,0
+CLMB.US,D,20190718,000000,9.86937,9.86937,9.82336,9.82336,288.27166788608,0
+CLMB.US,D,20190719,000000,9.89827,9.89827,9.81465,9.85117,2374.8590112492,0
+CLMB.US,D,20190722,000000,9.9118,10.0712,9.9118,9.94815,1541.2647658459,0
+CLMB.US,D,20190723,000000,10.1145,10.1145,9.99901,10.0366,1895.100026067,0
+CLMB.US,D,20190724,000000,9.84154,9.96166,9.84154,9.86937,944.94828317893,0
+CLMB.US,D,20190725,000000,9.78193,9.97049,9.78193,9.92993,2284.3188123103,0
+CLMB.US,D,20190726,000000,10.0089,10.0183,9.9666,9.9666,1478.8232493362,0
+CLMB.US,D,20190729,000000,10.0089,10.0089,9.95769,9.95769,3664.276327173,0
+CLMB.US,D,20190730,000000,9.99901,10.219,9.9118,10.0183,5410.5574055586,0
+CLMB.US,D,20190731,000000,10.2547,10.2547,9.88752,9.89541,3472.7890098767,0
+CLMB.US,D,20190801,000000,10.1694,10.2365,9.88752,9.88752,3303.1562233589,0
+CLMB.US,D,20190802,000000,9.88951,9.88951,9.88951,9.88951,633.78139257266,0
+CLMB.US,D,20190805,000000,10.0117,10.0327,9.82809,10.0155,1310.2311547602,0
+CLMB.US,D,20190806,000000,10.0472,10.0472,9.82336,9.89541,1954.4194667511,0
+CLMB.US,D,20190807,000000,9.86937,10.052,9.86937,9.9118,3853.6822605854,0
+CLMB.US,D,20190808,000000,11.1935,11.3473,10.5873,10.8072,29009.287878427,0
+CLMB.US,D,20190809,000000,10.7545,11.2723,10.7545,10.9666,32411.30983626,0
+CLMB.US,D,20190812,000000,10.7995,11.3653,10.7995,11.3596,32100.142945653,0
+CLMB.US,D,20190813,000000,11.1081,12.017,11.0544,11.6403,44234.610987358,0
+CLMB.US,D,20190814,000000,11.4039,11.7114,11.4039,11.6365,4289.7321842109,0
+CLMB.US,D,20190815,000000,11.5212,11.5722,11.206,11.5722,4030.599890696,0
+CLMB.US,D,20190816,000000,11.8201,11.8201,11.5806,11.649,3239.6740149075,0
+CLMB.US,D,20190819,000000,11.6413,12.357,11.4127,12.0209,60898.170359892,0
+CLMB.US,D,20190820,000000,12.1303,12.7983,12.1303,12.533,39203.906140565,0
+CLMB.US,D,20190821,000000,12.6194,12.7021,12.486,12.5512,23030.512672632,0
+CLMB.US,D,20190822,000000,12.5473,12.6099,12.2035,12.6099,12618.389794652,0
+CLMB.US,D,20190823,000000,12.6099,12.6099,12.1294,12.4764,9022.7991356402,0
+CLMB.US,D,20190826,000000,12.6004,12.6004,12.0602,12.5656,12149.037728888,0
+CLMB.US,D,20190827,000000,12.3705,12.5599,12.3705,12.4419,10730.574612178,0
+CLMB.US,D,20190828,000000,12.5321,12.5321,11.5625,12.0382,5276.3081450629,0
+CLMB.US,D,20190829,000000,12.2823,12.6099,11.8433,12.4419,17283.811769863,0
+CLMB.US,D,20190830,000000,12.1285,12.3073,12.0034,12.3073,2812.9903187584,0
+CLMB.US,D,20190903,000000,12.4321,12.7702,12.2159,12.7069,17289.015229572,0
+CLMB.US,D,20190904,000000,12.5321,12.5724,12.4419,12.5321,4997.4027046534,0
+CLMB.US,D,20190905,000000,12.7262,13.2066,12.5321,12.5321,38322.440065838,0
+CLMB.US,D,20190906,000000,12.5561,12.8443,12.5398,12.6194,9940.6894283317,0
+CLMB.US,D,20190909,000000,12.9338,12.9338,12.7607,12.8733,8002.9210326497,0
+CLMB.US,D,20190910,000000,12.9643,13.1086,12.6819,12.8232,9882.4106795893,0
+CLMB.US,D,20190911,000000,12.8684,13.3018,12.8068,13.2768,33698.6457683,0
+CLMB.US,D,20190912,000000,13.2681,13.3219,13.1114,13.2164,6716.6257925516,0
+CLMB.US,D,20190913,000000,13.2258,13.464,13.22,13.4007,23291.72635003,0
+CLMB.US,D,20190916,000000,13.3297,14.3087,13.3297,13.9522,50707.714865521,0
+CLMB.US,D,20190917,000000,13.9879,13.9879,13.4036,13.6208,15151.43398106,0
+CLMB.US,D,20190918,000000,13.5372,13.5372,13.3382,13.3382,6261.8434139732,0
+CLMB.US,D,20190919,000000,13.5065,13.7081,12.6829,13.5976,50530.797235411,0
+CLMB.US,D,20190920,000000,13.3749,13.4142,12.7069,13.0548,22584.055829588,0
+CLMB.US,D,20190923,000000,13.0634,13.2164,12.8404,13.2164,14763.255886758,0
+CLMB.US,D,20190924,000000,12.9577,13.3199,12.9577,13.1595,7409.7266258084,0
+CLMB.US,D,20190925,000000,13.0989,13.3344,12.4419,13.2584,15285.683241556,0
+CLMB.US,D,20190926,000000,13.0202,13.5372,13.0202,13.4361,3133.5234368412,0
+CLMB.US,D,20190927,000000,13.5516,13.5516,12.8866,12.8866,4897.4962782379,0
+CLMB.US,D,20190930,000000,13.1442,13.5246,12.8866,13.3575,10950.160611904,0
+CLMB.US,D,20191001,000000,13.5426,13.5426,12.9923,13.0721,10726.411844411,0
+CLMB.US,D,20191002,000000,12.9221,13.2401,12.5916,12.5916,16489.763818249,0
+CLMB.US,D,20191003,000000,12.7252,13.1442,12.7069,12.9741,10679.580707029,0
+CLMB.US,D,20191004,000000,12.7425,13.0288,12.7425,13.0202,5205.5410930187,0
+CLMB.US,D,20191007,000000,12.9923,13.1086,12.9643,13.1086,2607.9740062185,0
+CLMB.US,D,20191008,000000,12.997,13.2768,12.997,13.2768,2708.9211245757,0
+CLMB.US,D,20191009,000000,13.194,13.197,13.0634,13.0634,2093.872186956,0
+CLMB.US,D,20191010,000000,13.1873,13.2401,13.0202,13.1172,5842.444561417,0
+CLMB.US,D,20191011,000000,13.3219,13.3219,12.8404,12.8404,10972.015142682,0
+CLMB.US,D,20191014,000000,12.7252,13.0202,12.7252,12.8147,2326.9871819252,0
+CLMB.US,D,20191015,000000,12.9309,13.0374,12.7983,12.9481,1744.199694502,0
+CLMB.US,D,20191016,000000,13.0634,13.0634,12.7983,12.7983,5760.2298980126,0
+CLMB.US,D,20191017,000000,12.8866,12.9741,12.7752,12.7983,9271.5245097369,0
+CLMB.US,D,20191018,000000,13.0288,13.0288,12.7983,12.877,1122.9066052313,0
+CLMB.US,D,20191021,000000,12.8866,12.9643,12.7885,12.8039,13429.088817336,0
+CLMB.US,D,20191022,000000,12.8684,13.0009,12.7983,12.9923,8523.2670035633,0
+CLMB.US,D,20191023,000000,12.6301,12.8838,12.0864,12.6381,26926.863302831,0
+CLMB.US,D,20191024,000000,12.751,12.957,12.4782,12.5812,22737.037545036,0
+CLMB.US,D,20191025,000000,12.9038,12.9038,12.5877,12.7021,3317.7259105444,0
+CLMB.US,D,20191028,000000,12.7702,12.9385,12.7069,12.7165,17717.780309605,0
+CLMB.US,D,20191029,000000,12.7165,12.9614,12.7165,12.7165,3250.0809343258,0
+CLMB.US,D,20191030,000000,12.7885,12.8319,12.6194,12.751,7111.048038504,0
+CLMB.US,D,20191031,000000,12.751,12.9088,12.7119,12.9078,7018.4264556815,0
+CLMB.US,D,20191101,000000,12.9652,13.0317,12.8866,12.9721,7359.7734126007,0
+CLMB.US,D,20191104,000000,13.0548,13.0548,12.6461,12.7702,11468.425198934,0
+CLMB.US,D,20191105,000000,12.9348,13.1086,12.8404,13.0634,12413.373482112,0
+CLMB.US,D,20191106,000000,12.2189,12.2189,10.6746,12.0333,94675.908715771,0
+CLMB.US,D,20191107,000000,12.0411,12.0795,11.9084,11.945,10827.358962768,0
+CLMB.US,D,20191108,000000,11.847,12.5321,11.7924,12.2099,10327.826830692,0
+CLMB.US,D,20191111,000000,12.1843,12.2169,12.0535,12.0535,7684.4692984506,0
+CLMB.US,D,20191112,000000,12.0064,12.2956,12.0064,12.2099,8047.6707861483,0
+CLMB.US,D,20191113,000000,12.3379,12.3871,12.1843,12.2648,4583.2073118062,0
+CLMB.US,D,20191114,000000,12.3437,12.4244,12.1746,12.4147,12355.09473337,0
+CLMB.US,D,20191115,000000,12.4772,12.4772,12.3013,12.4147,6599.0276031251,0
+CLMB.US,D,20191118,000000,12.3159,12.3159,12.1459,12.244,7127.6991095732,0
+CLMB.US,D,20191119,000000,12.0815,12.4965,12.0544,12.4147,10312.216451564,0
+CLMB.US,D,20191120,000000,12.3705,12.5493,12.1708,12.1813,8099.7053832397,0
+CLMB.US,D,20191121,000000,12.361,12.5666,12.361,12.558,3033.6170104258,0
+CLMB.US,D,20191122,000000,12.5666,12.5666,12.482,12.482,2057.447968992,0
+CLMB.US,D,20191125,000000,12.4869,12.4869,12.2852,12.4869,9456.767675382,0
+CLMB.US,D,20191126,000000,12.4772,12.4772,12.3947,12.4419,1356.0216002006,0
+CLMB.US,D,20191127,000000,12.4772,12.4869,12.3303,12.4869,5548.9694338216,0
+CLMB.US,D,20191129,000000,12.5935,12.9904,12.5935,12.9904,3403.0626497743,0
+CLMB.US,D,20191202,000000,12.8068,12.9721,12.6321,12.8376,9362.0647086758,0
+CLMB.US,D,20191203,000000,12.8451,13.0442,12.8451,12.999,4374.028231499,0
+CLMB.US,D,20191204,000000,12.9721,13.0442,12.8194,12.8828,9292.3383485734,0
+CLMB.US,D,20191205,000000,12.8828,13.241,12.8828,13.0442,10492.256157499,0
+CLMB.US,D,20191206,000000,13.2267,13.2691,13.1595,13.1595,4297.0170278037,0
+CLMB.US,D,20191209,000000,13.2787,13.3047,13.1979,13.2574,2577.7939399055,0
+CLMB.US,D,20191210,000000,13.3142,13.3142,13.2076,13.2968,6259.7620300895,0
+CLMB.US,D,20191211,000000,13.3047,13.3047,13.2691,13.2691,2563.22425272,0
+CLMB.US,D,20191212,000000,13.3142,14.3049,13.3142,14.2298,47930.108072785,0
+CLMB.US,D,20191213,000000,14.2269,14.2492,13.9178,14.1694,3150.1745079104,0
+CLMB.US,D,20191216,000000,14.2685,14.4835,14.179,14.3845,22907.711023496,0
+CLMB.US,D,20191217,000000,14.3943,14.3943,14.1694,14.2761,5040.0710742682,0
+CLMB.US,D,20191218,000000,14.179,14.2155,14.1694,14.2155,9485.9070497532,0
+CLMB.US,D,20191219,000000,14.179,14.379,14.179,14.2298,3649.7066399874,0
+CLMB.US,D,20191220,000000,14.179,14.3845,14.179,14.3845,6536.5860866155,0
+CLMB.US,D,20191223,000000,14.2944,14.3845,14.1512,14.2155,9465.0932109166,0
+CLMB.US,D,20191224,000000,14.1512,14.4835,14.1512,14.474,4673.7475107452,0
+CLMB.US,D,20191226,000000,14.4835,14.5297,14.4607,14.5297,8549.2843021089,0
+CLMB.US,D,20191227,000000,14.5297,14.5297,14.4297,14.4489,2242.6911346373,0
+CLMB.US,D,20191230,000000,14.5297,14.5297,14.4173,14.4703,2332.1906416343,0
+CLMB.US,D,20191231,000000,14.5297,14.6094,14.3943,14.5749,7338.9595737642,0
+CLMB.US,D,20200102,000000,14.6182,14.6182,14.4655,14.4998,4569.6783165625,0
+CLMB.US,D,20200103,000000,14.5653,14.6182,14.4835,14.4835,2825.4786220603,0
+CLMB.US,D,20200106,000000,14.4397,14.5538,14.2818,14.5538,3240.7147068494,0
+CLMB.US,D,20200107,000000,14.5912,14.5912,14.376,14.4607,8568.0167570618,0
+CLMB.US,D,20200108,000000,14.5749,14.5749,14.376,14.4127,3770.4269052392,0
+CLMB.US,D,20200109,000000,14.6182,14.6182,14.403,14.4816,1405.9748134083,0
+CLMB.US,D,20200110,000000,14.5528,14.6182,14.4835,14.5767,4181.500222261,0
+CLMB.US,D,20200113,000000,14.6094,14.6182,14.4934,14.4934,3220.9415599547,0
+CLMB.US,D,20200114,000000,14.5018,14.6182,14.5018,14.5538,3965.036298361,0
+CLMB.US,D,20200115,000000,14.6182,14.896,14.6182,14.8525,12870.237244575,0
+CLMB.US,D,20200116,000000,14.6999,14.869,14.376,14.8613,13480.082722485,0
+CLMB.US,D,20200117,000000,14.7479,14.8172,14.6182,14.6182,4841.2989133793,0
+CLMB.US,D,20200121,000000,14.6268,14.8613,14.6268,14.8613,3051.3087734368,0
+CLMB.US,D,20200122,000000,14.87,14.8783,14.4397,14.4397,3519.620147259,0
+CLMB.US,D,20200123,000000,14.7997,14.7997,14.6296,14.6296,2591.3229351493,0
+CLMB.US,D,20200124,000000,14.87,14.9929,14.6634,14.6721,13429.088817336,0
+CLMB.US,D,20200127,000000,14.7538,14.7538,14.6315,14.6459,3353.1094365666,0
+CLMB.US,D,20200128,000000,14.599,14.9881,14.599,14.9881,4575.9224682133,0
+CLMB.US,D,20200129,000000,14.87,14.87,14.6268,14.6653,4207.5175208067,0
+CLMB.US,D,20200130,000000,14.5749,14.7538,14.5018,14.7538,9225.7340642965,0
+CLMB.US,D,20200131,000000,14.6,14.6201,14.4934,14.4934,2423.7715325152,0
+CLMB.US,D,20200203,000000,14.6144,14.6144,13.2267,13.665,16713.512585741,0
+CLMB.US,D,20200204,000000,13.665,14.0541,13.5476,13.5476,1933.6056279147,0
+CLMB.US,D,20200205,000000,13.3805,14.0338,13.3805,13.7996,1709.8568604217,0
+CLMB.US,D,20200206,000000,13.639,14.106,13.5198,14.0216,3063.7970767387,0
+CLMB.US,D,20200207,000000,14.0176,14.1598,13.6285,13.8255,6676.0388068203,0
+CLMB.US,D,20200210,000000,13.6919,13.9436,13.6919,13.8542,3340.6211332647,0
+CLMB.US,D,20200211,000000,13.9091,13.9091,13.636,13.6822,4558.2307052023,0
+CLMB.US,D,20200212,000000,13.7208,13.7208,13.3871,13.7208,10432.936716815,0
+CLMB.US,D,20200213,000000,13.586,13.7208,13.586,13.7208,7990.4327293478,0
+CLMB.US,D,20200214,000000,13.6247,13.7208,13.5207,13.7208,3495.6842325969,0
+CLMB.US,D,20200218,000000,13.7208,14.3405,13.7208,14.0599,6614.6379822525,0
+CLMB.US,D,20200219,000000,14.7997,15.8086,14.3049,15.7165,54886.093011957,0
+CLMB.US,D,20200220,000000,15.5637,16.2028,15.3101,16.2028,32547.640480639,0
+CLMB.US,D,20200221,000000,16.2028,16.4554,15.509,15.7606,26717.684222524,0
+CLMB.US,D,20200224,000000,15.2773,15.7357,15.2398,15.6972,12274.961453848,0
+CLMB.US,D,20200225,000000,15.6357,15.9961,15.1668,15.1765,8611.7258186186,0
+CLMB.US,D,20200226,000000,15.3186,15.6464,15.1582,15.1947,5676.9745426664,0
+CLMB.US,D,20200227,000000,15.1139,15.1813,14.127,14.6653,33336.484972544,0
+CLMB.US,D,20200228,000000,14.5461,14.8719,14.0281,14.4998,9424.5062251854,0
+CLMB.US,D,20200302,000000,14.4998,14.7267,13.9829,14.4558,23438.463913828,0
+CLMB.US,D,20200303,000000,14.4721,14.9093,14.3415,14.7085,11978.364250429,0
+CLMB.US,D,20200304,000000,14.7355,15.4407,14.7171,15.1015,9943.8115041571,0
+CLMB.US,D,20200305,000000,14.1963,14.8479,14.1963,14.6923,2347.8010207617,0
+CLMB.US,D,20200306,000000,14.599,14.599,14.0357,14.0732,11590.186156128,0
+CLMB.US,D,20200309,000000,12.5802,13.635,11.8191,12.7272,32444.611978399,0
+CLMB.US,D,20200310,000000,13.0452,13.6812,13.0452,13.635,14042.056371071,0
+CLMB.US,D,20200311,000000,13.6716,13.6812,12.7914,13.0912,19847.036022583,0
+CLMB.US,D,20200312,000000,12.7272,12.7656,11.9094,12.5896,53197.049990372,0
+CLMB.US,D,20200313,000000,12.7174,13.1578,12.2725,12.5013,24456.260632935,0
+CLMB.US,D,20200316,000000,11.8191,11.919,10.9119,10.9552,41650.5728958,0
+CLMB.US,D,20200317,000000,11.6105,11.6125,10.9091,10.9725,19549.39812722,0
+CLMB.US,D,20200318,000000,10.0454,11.1359,9.86357,9.9549,12569.477273387,0
+CLMB.US,D,20200319,000000,9.39952,10.4374,8.65109,10.4374,8640.8651929897,0
+CLMB.US,D,20200320,000000,9.55901,10.8995,9.55901,10.8995,7622.0277819411,0
+CLMB.US,D,20200323,000000,10.4641,10.8284,10.0386,10.8284,21515.265205332,0
+CLMB.US,D,20200324,000000,10.1903,11.4212,10.1903,11.3463,15809.151288294,0
+CLMB.US,D,20200325,000000,11.1369,11.5914,10.933,11.3817,18536.804867822,0
+CLMB.US,D,20200326,000000,11.4558,11.8583,11.3974,11.6817,7331.6747301713,0
+CLMB.US,D,20200327,000000,11.4751,11.7721,11.4751,11.7721,3786.0372843667,0
+CLMB.US,D,20200330,000000,11.9007,12.6381,11.8623,12.2179,26994.508279051,0
+CLMB.US,D,20200331,000000,11.8623,11.9372,10.8726,11.6269,12261.432458606,0
+CLMB.US,D,20200401,000000,10.9908,11.6269,10.9091,11.6269,6812.3694511997,0
+CLMB.US,D,20200402,000000,12.336,12.336,11.4193,11.4462,16076.609117344,0
+CLMB.US,D,20200403,000000,11.3644,11.3644,10.9091,11.1272,8280.7857811175,0
+CLMB.US,D,20200406,000000,11.6105,12.2179,11.6105,11.6105,9833.4981583235,0
+CLMB.US,D,20200407,000000,11.8278,12.2543,10.7275,11.2002,26273.308763365,0
+CLMB.US,D,20200408,000000,11.4193,12.5215,11.4193,12.2725,14403.176474886,0
+CLMB.US,D,20200409,000000,12.3542,13.1817,12.2918,12.7732,27508.610098314,0
+CLMB.US,D,20200413,000000,12.7732,12.9818,12.6982,12.8184,4898.5369701798,0
+CLMB.US,D,20200414,000000,12.8733,13.172,12.409,12.9452,11556.884013988,0
+CLMB.US,D,20200415,000000,12.9193,12.9193,11.4,12.7367,7331.6747301713,0
+CLMB.US,D,20200416,000000,12.3803,12.901,12.2725,12.2725,6920.6014131496,0
+CLMB.US,D,20200417,000000,12.3283,12.7905,12.3283,12.7272,12274.961453848,0
+CLMB.US,D,20200420,000000,12.7174,13.0875,12.3283,12.3283,1539.1833819622,0
+CLMB.US,D,20200421,000000,12.8184,13,12.1823,13,1419.503808652,0
+CLMB.US,D,20200422,000000,13.1911,13.8369,13.0268,13.4554,18583.636005206,0
+CLMB.US,D,20200423,000000,13.4554,14.0456,13.4554,13.8274,10241.44939952,0
+CLMB.US,D,20200424,000000,13.585,13.585,13.585,13.585,402.74778148706,0
+CLMB.US,D,20200427,000000,13.5084,13.5986,13.4554,13.5641,6818.6136028506,0
+CLMB.US,D,20200428,000000,13.593,13.8649,13.4093,13.4093,10758.673294609,0
+CLMB.US,D,20200429,000000,13.6479,14.0915,13.6439,14.0915,7192.2220099665,0
+CLMB.US,D,20200430,000000,13.9188,14.1368,13.8369,13.9735,8564.8946812364,0
+CLMB.US,D,20200501,000000,14.0915,14.1368,13.91,14.0176,1666.147798865,0
+CLMB.US,D,20200504,000000,13.5641,14.3269,13.5641,14.3269,6554.2778496266,0
+CLMB.US,D,20200505,000000,14.4268,15.4915,14.379,14.9007,7999.7989568242,0
+CLMB.US,D,20200506,000000,13.7178,14.4012,13.2287,13.7802,18664.809976668,0
+CLMB.US,D,20200507,000000,13.9551,14.7498,13.9551,14.4816,11346.664241739,0
+CLMB.US,D,20200508,000000,17.5095,17.5095,15.8182,15.9404,62536.219476327,0
+CLMB.US,D,20200511,000000,16.2729,17.2549,16.2009,16.91,72204.2476159,0
+CLMB.US,D,20200512,000000,17.1914,17.1914,16.6033,16.6092,23695.514823459,0
+CLMB.US,D,20200513,000000,16.6552,16.9648,15.9547,15.9644,28155.920486129,0
+CLMB.US,D,20200514,000000,15.9095,16.7832,15.9095,16.7274,16677.088367778,0
+CLMB.US,D,20200515,000000,16.7465,18.3052,16.4842,17.8919,94185.74281117,0
+CLMB.US,D,20200518,000000,18.1407,21.5452,17.8919,19.0672,166686.58763049,0
+CLMB.US,D,20200519,000000,19.4897,19.6754,18.5597,18.9029,62518.527713316,0
+CLMB.US,D,20200520,000000,18.6269,19.5428,18.3523,18.7933,47027.828159222,0
+CLMB.US,D,20200521,000000,18.9943,19.0392,18.4079,18.4079,40470.428233769,0
+CLMB.US,D,20200522,000000,18.8029,19.3246,18.5809,19.1229,53869.336984792,0
+CLMB.US,D,20200526,000000,19.4438,19.9944,18.5079,19.2882,33698.6457683,0
+CLMB.US,D,20200527,000000,18.9403,19.3794,18.5051,19.3794,14907.912066671,0
+CLMB.US,D,20200528,000000,19.2419,20.8554,19.2419,20.3603,59688.886323488,0
+CLMB.US,D,20200529,000000,20.3603,21.8748,19.8762,21.527,81333.197329607,0
+CLMB.US,D,20200601,000000,21.8672,21.9124,20.5824,20.7843,55758.192859208,0
+CLMB.US,D,20200602,000000,20.7843,22.4339,20.2768,21.2899,51221.816684784,0
+CLMB.US,D,20200603,000000,21.527,21.9381,21.1041,21.334,35105.661273651,0
+CLMB.US,D,20200604,000000,21.7288,22.2294,21.5087,21.8392,25239.901665131,0
+CLMB.US,D,20200605,000000,22.1054,22.7934,21.6644,22.0316,23314.62157275,0
+CLMB.US,D,20200608,000000,22.1143,23.3988,22.1143,23.3076,17699.047854652,0
+CLMB.US,D,20200609,000000,22.7934,23.3296,22.4888,22.7559,11767.103786239,0
+CLMB.US,D,20200610,000000,22.6993,22.6993,22.1143,22.536,13561.256693948,0
+CLMB.US,D,20200611,000000,22.1238,22.8463,18.9488,20.6544,73213.718799472,0
+CLMB.US,D,20200612,000000,20.7843,22.609,20.7373,21.7009,14801.761488605,0
+CLMB.US,D,20200615,000000,21.746,22.1398,19.8848,21.7009,25800.834621775,0
+CLMB.US,D,20200616,000000,21.92,22.2708,20.6544,20.7007,23925.507742603,0
+CLMB.US,D,20200617,000000,21.2899,22.4246,20.8746,21.3242,54154.486576853,0
+CLMB.US,D,20200618,000000,22.4727,22.4727,21.1138,21.527,11116.671322596,0
+CLMB.US,D,20200619,000000,21.9576,22.1584,21.6442,22.1584,12476.855690564,0
+CLMB.US,D,20200622,000000,22.0219,22.1498,21.8488,21.8488,9302.7452679917,0
+CLMB.US,D,20200623,000000,21.7202,22.0592,21.6368,21.8847,14222.096077009,0
+CLMB.US,D,20200624,000000,21.6606,21.9835,21.4358,21.8299,11338.338706206,0
+CLMB.US,D,20200625,000000,21.48,22.1143,21.48,21.8009,9401.6110024653,0
+CLMB.US,D,20200626,000000,21.6172,22.1776,21.6088,21.9124,13008.649272837,0
+CLMB.US,D,20200629,000000,21.8009,22.0046,21.6557,21.9124,16866.494301191,0
+CLMB.US,D,20200630,000000,21.8847,24.1206,21.5625,23.5823,160992.96201675,0
+CLMB.US,D,20200701,000000,23.6784,24.0857,22.1054,22.4812,37439.93329917,0
+CLMB.US,D,20200702,000000,22.4994,22.9318,22.1238,22.1238,10425.651873223,0
+CLMB.US,D,20200706,000000,22.2515,22.9318,22.1593,22.1679,24426.080566622,0
+CLMB.US,D,20200707,000000,22.2064,22.4897,22.2064,22.2258,13339.589310338,0
+CLMB.US,D,20200708,000000,23.2145,23.2145,22.4339,22.8935,10534.924527114,0
+CLMB.US,D,20200709,000000,22.1238,23.4623,22.1238,22.8347,5673.8524668409,0
+CLMB.US,D,20200710,000000,22.7194,23.0126,22.2064,22.3437,1921.1173246127,0
+CLMB.US,D,20200713,000000,22.6052,22.9406,21.6644,22.3054,10801.341664223,0
+CLMB.US,D,20200714,000000,22.2956,22.2956,21.5723,21.5723,7869.7124640959,0
+CLMB.US,D,20200715,000000,21.7009,21.7009,20.6642,21.3417,17178.701883738,0
+CLMB.US,D,20200716,000000,21.5539,21.5539,20.912,21.1331,5639.5096327606,0
+CLMB.US,D,20200717,000000,21.0216,21.3443,20.9669,21.0216,4548.8644777259,0
+CLMB.US,D,20200720,000000,21.1041,21.3609,20.9217,20.9217,11283.182033288,0
+CLMB.US,D,20200721,000000,21.1502,21.5396,20.9493,21.307,5241.9653109827,0
+CLMB.US,D,20200722,000000,21.1138,21.3934,20.8939,20.9948,4991.1585530023,0
+CLMB.US,D,20200723,000000,21.1041,21.5625,20.9764,21.2129,11479.872810294,0
+CLMB.US,D,20200724,000000,21.1041,21.4529,21.1041,21.334,11792.080392842,0
+CLMB.US,D,20200727,000000,21.4348,21.4348,21.0686,21.2899,5041.11176621,0
+CLMB.US,D,20200728,000000,21.5625,21.5625,20.8939,20.8939,7202.6289293849,0
+CLMB.US,D,20200729,000000,20.9879,21.232,20.9669,21.1946,2841.0890011878,0
+CLMB.US,D,20200730,000000,20.9217,21.232,20.5076,21.2225,9443.2386801384,0
+CLMB.US,D,20200731,000000,21.1429,21.232,20.9313,21.2225,6202.523973289,0
+CLMB.US,D,20200803,000000,21.1041,21.4185,21.1041,21.3511,3776.6710568902,0
+CLMB.US,D,20200804,000000,21.3792,21.4712,21.0686,21.3703,3972.3211419537,0
+CLMB.US,D,20200805,000000,21.1532,21.4348,21.1532,21.3417,4488.5043450999,0
+CLMB.US,D,20200806,000000,20.5124,21.9576,20.5124,21.9576,5797.6948079183,0
+CLMB.US,D,20200807,000000,21.8392,22.5724,21.8392,22.5274,7600.1732511626,0
+CLMB.US,D,20200810,000000,22.8463,23.9955,22.8463,23.4354,10299.728148262,0
+CLMB.US,D,20200811,000000,23.2701,23.885,22.7445,23.885,10880.434251801,0
+CLMB.US,D,20200812,000000,23.9861,24.2607,22.7569,24.0407,25871.60167382,0
+CLMB.US,D,20200813,000000,20.6544,20.8939,18.6905,20.0596,129839.84873816,0
+CLMB.US,D,20200814,000000,19.9195,20.4442,19.7283,20.2768,18521.194488695,0
+CLMB.US,D,20200817,000000,20.2768,20.6093,20.1403,20.2249,10727.452536354,0
+CLMB.US,D,20200818,000000,20.472,20.517,20.2981,20.3701,12206.275785689,0
+CLMB.US,D,20200819,000000,20.5363,20.5363,20.2327,20.5267,14932.888673276,0
+CLMB.US,D,20200820,000000,20.1682,20.4162,20.1126,20.4114,6245.192342904,0
+CLMB.US,D,20200821,000000,20.25,20.5451,20.25,20.472,4994.2806288279,0
+CLMB.US,D,20200824,000000,20.7969,20.7969,20.2307,20.2415,10732.655996062,0
+CLMB.US,D,20200825,000000,20.3701,20.7296,20.3432,20.4893,7470.0867584343,0
+CLMB.US,D,20200826,000000,20.6469,21.1839,20.6469,20.8494,3806.8511232032,0
+CLMB.US,D,20200827,000000,21.11,21.479,20.3335,20.6469,21192.650703365,0
+CLMB.US,D,20200828,000000,20.9063,23.1164,20.7505,22.2919,44859.026152453,0
+CLMB.US,D,20200831,000000,22.2919,24.0322,22.2919,22.9769,107008.10822642,0
+CLMB.US,D,20200901,000000,22.2919,23.3749,22.2919,23.2547,8252.6870986883,0
+CLMB.US,D,20200902,000000,22.7138,23.5506,22.6819,23.5506,8683.5335626046,0
+CLMB.US,D,20200903,000000,22.7934,23.4217,21.8777,23.0972,32422.75744762,0
+CLMB.US,D,20200904,000000,22.8944,23.0146,22.1537,22.2015,5496.9348367303,0
+CLMB.US,D,20200908,000000,21.9603,22.856,21.9603,22.4868,6014.1587318184,0
+CLMB.US,D,20200909,000000,22.3746,22.9589,22.1438,22.8944,10197.740337963,0
+CLMB.US,D,20200910,000000,22.8032,23.4124,22.6551,23.2933,28929.154598907,0
+CLMB.US,D,20200911,000000,23.3017,24.503,23.1817,23.7813,29525.471081574,0
+CLMB.US,D,20200914,000000,23.7813,23.9387,22.856,23.2028,35862.244315358,0
+CLMB.US,D,20200915,000000,23.7179,23.7179,23.0299,23.6986,7881.160075456,0
+CLMB.US,D,20200916,000000,22.9539,24.0224,22.9539,23.3662,8263.0940181065,0
+CLMB.US,D,20200917,000000,23.1164,23.9861,23.1164,23.643,8816.7421311585,0
+CLMB.US,D,20200918,000000,23.2268,23.7813,23.0741,23.3201,12444.594240368,0
+CLMB.US,D,20200921,000000,23.2077,23.3844,22.1084,22.5427,23396.836236154,0
+CLMB.US,D,20200922,000000,21.9749,23.9955,21.2676,21.9143,27434.720970443,0
+CLMB.US,D,20200923,000000,21.5903,22.9328,20.7872,21.305,23514.434425581,0
+CLMB.US,D,20200924,000000,20.7679,21.8317,20.3701,21.3683,8396.3025866604,0
+CLMB.US,D,20200925,000000,21.0263,22.8196,21.0263,21.6049,17357.700897733,0
+CLMB.US,D,20200928,000000,22.0064,22.4217,21.4059,21.4059,10495.378233325,0
+CLMB.US,D,20200929,000000,22.0622,22.0622,21.5203,21.6172,2882.7166788608,0
+CLMB.US,D,20200930,000000,21.3867,21.7932,20.813,21.3128,23023.227829038,0
+CLMB.US,D,20201001,000000,21.8461,22.1278,21.287,21.8507,12859.830325156,0
+CLMB.US,D,20201002,000000,21.4981,22.4551,21.2339,21.7115,16398.182927369,0
+CLMB.US,D,20201005,000000,21.8317,22.1882,21.2972,21.822,12165.688799958,0
+CLMB.US,D,20201006,000000,23.4217,23.5785,21.5077,22.0064,20027.075728518,0
+CLMB.US,D,20201007,000000,21.8507,22.0997,21.7115,21.8604,19028.011464365,0
+CLMB.US,D,20201008,000000,21.7932,21.7932,20.7969,21.2676,14205.445005938,0
+CLMB.US,D,20201009,000000,21.1745,21.4858,20.8494,21.4858,41050.093645367,0
+CLMB.US,D,20201012,000000,21.4059,21.895,20.6843,20.7208,21493.410674553,0
+CLMB.US,D,20201013,000000,20.7969,21.1263,20.7775,21.1263,9225.7340642965,0
+CLMB.US,D,20201014,000000,20.814,21.4433,20.8053,21.4433,10029.148243387,0
+CLMB.US,D,20201015,000000,21.9409,21.9409,20.8053,20.9352,12393.600335218,0
+CLMB.US,D,20201016,000000,21.0399,21.4703,20.8227,20.8227,16122.399562784,0
+CLMB.US,D,20201019,000000,20.9063,21.4981,20.9063,21.4981,4522.8471791803,0
+CLMB.US,D,20201020,000000,21.674,22.0536,21.2772,21.7835,9407.8551541162,0
+CLMB.US,D,20201021,000000,21.822,22.0506,21.3963,21.4607,8737.6495435797,0
+CLMB.US,D,20201022,000000,21.4607,21.4607,20.8006,21.332,4616.5094539445,0
+CLMB.US,D,20201023,000000,21.1571,21.2676,21.0724,21.0813,4750.7587144402,0
+CLMB.US,D,20201026,000000,20.8689,21.0399,20.5969,20.8399,10671.255171494,0
+CLMB.US,D,20201027,000000,20.8976,21.2099,19.8811,20.1289,69079.049714594,0
+CLMB.US,D,20201028,000000,19.76,20.1134,19.1688,19.732,19715.908837912,0
+CLMB.US,D,20201029,000000,20.1952,20.5834,19.6792,20.3884,4382.3537670336,0
+CLMB.US,D,20201030,000000,20.3239,20.6564,20.3239,20.4536,3686.1308579513,0
+CLMB.US,D,20201102,000000,20.4442,21.0724,19.8994,20.5969,15598.931516045,0
+CLMB.US,D,20201103,000000,20.939,20.939,20.518,20.518,3051.3087734368,0
+CLMB.US,D,20201104,000000,20.8053,20.9852,20.3603,20.5277,5877.8280874389,0
+CLMB.US,D,20201105,000000,20.9256,21.036,20.2682,20.469,10999.07313317,0
+CLMB.US,D,20201106,000000,20.6459,20.6459,20.3531,20.5086,1247.7896382506,0
+CLMB.US,D,20201109,000000,21.2099,22.095,20.6016,21.258,20924.152182375,0
+CLMB.US,D,20201110,000000,21.5539,22.8206,21.258,21.822,7264.0297539525,0
+CLMB.US,D,20201111,000000,20.4536,21.036,18.604,18.9997,41877.443739119,0
+CLMB.US,D,20201112,000000,18.9192,19.464,18.5395,18.5627,9826.2133147307,0
+CLMB.US,D,20201113,000000,19.2323,19.6908,18.6501,18.7906,17198.475030634,0
+CLMB.US,D,20201116,000000,18.9997,19.3986,18.8249,18.9096,11978.364250429,0
+CLMB.US,D,20201117,000000,18.8616,19.5792,18.8616,19.3065,24580.102974013,0
+CLMB.US,D,20201118,000000,19.81,20.1241,19.5111,19.8627,8086.1763879959,0
+CLMB.US,D,20201119,000000,20.1952,20.2682,19.8145,20.0663,6498.0804847679,0
+CLMB.US,D,20201120,000000,20.468,20.5027,19.9424,20.3452,8187.1235063531,0
+CLMB.US,D,20201123,000000,20.3452,20.3452,19.4026,19.5466,34581.15253497,0
+CLMB.US,D,20201124,000000,19.6735,20.7458,19.365,19.6928,30006.270758697,0
+CLMB.US,D,20201125,000000,19.7753,19.8463,19.5801,19.7117,3590.3871993032,0
+CLMB.US,D,20201127,000000,19.9242,20.3163,19.9242,20.1962,2164.6392390001,0
+CLMB.US,D,20201130,000000,20.3259,20.3259,19.4505,19.4686,5740.4567511177,0
+CLMB.US,D,20201201,000000,19.7657,20.2971,19.7657,19.9808,2279.1153526011,0
+CLMB.US,D,20201202,000000,19.6735,19.6735,19.4686,19.6552,3853.6822605854,0
+CLMB.US,D,20201203,000000,19.3256,19.8033,19.3256,19.5706,8321.3727668488,0
+CLMB.US,D,20201204,000000,19.7572,19.9616,18.9845,19.1152,31355.007515306,0
+CLMB.US,D,20201207,000000,19.1333,19.2075,18.8903,18.8903,7520.039971642,0
+CLMB.US,D,20201208,000000,18.8616,18.8616,17.8767,18.0159,46376.355003637,0
+CLMB.US,D,20201209,000000,18.2571,18.4676,17.8573,18.0795,39664.932670795,0
+CLMB.US,D,20201210,000000,18.0063,18.3455,17.7073,17.9869,10699.353853923,0
+CLMB.US,D,20201211,000000,17.9583,18.3263,17.6699,17.8573,3936.9376159315,0
+CLMB.US,D,20201214,000000,18.1265,18.4706,17.9248,17.9487,6717.6664844934,0
+CLMB.US,D,20201215,000000,17.8851,18.0795,16.5052,16.8398,239594.34299907,0
+CLMB.US,D,20201216,000000,16.7764,17.689,16.1461,17.3068,41549.625777444,0
+CLMB.US,D,20201217,000000,17.5297,17.5863,17.1952,17.3517,19687.810155484,0
+CLMB.US,D,20201218,000000,17.5114,17.7901,17.0732,17.4279,13084.61978459,0
+CLMB.US,D,20201221,000000,17.2318,18.0159,17.2318,17.912,13939.02786883,0
+CLMB.US,D,20201222,000000,17.9678,19.1056,17.9678,18.3696,16001.679297532,0
+CLMB.US,D,20201223,000000,18.6578,18.9192,18.36,18.36,7817.6778670046,0
+CLMB.US,D,20201224,000000,17.92,18.6299,17.92,18.0795,2628.787845055,0
+CLMB.US,D,20201228,000000,18.1629,18.4706,18.1629,18.407,2231.2435232772,0
+CLMB.US,D,20201229,000000,18.407,18.407,17.7997,17.912,5205.5410930187,0
+CLMB.US,D,20201230,000000,17.9389,18.0986,17.4279,17.912,6267.0468736822,0
+CLMB.US,D,20201231,000000,17.92,18.4588,17.7266,17.7997,10116.5663665,0
+CLMB.US,D,20210104,000000,17.7997,17.9389,17.1952,17.4568,20823.205064017,0
+CLMB.US,D,20210105,000000,17.5673,18.0603,17.2981,17.3893,15647.844037311,0
+CLMB.US,D,20210106,000000,17.1952,18.2936,17.1952,17.2885,17444.078328904,0
+CLMB.US,D,20210107,000000,17.5201,17.687,17.083,17.4739,6536.5860866155,0
+CLMB.US,D,20210108,000000,17.4739,17.5201,17.2403,17.2789,6476.2259539895,0
+CLMB.US,D,20210111,000000,17.3163,17.5487,16.9061,17.2693,7211.9951568612,0
+CLMB.US,D,20210112,000000,17.4471,17.9678,17.398,17.5673,3748.572374461,0
+CLMB.US,D,20210113,000000,17.6132,17.6988,17.2502,17.3356,10593.203275857,0
+CLMB.US,D,20210114,000000,17.4548,17.689,17.4548,17.4921,3011.7624796474,0
+CLMB.US,D,20210115,000000,17.6058,18.2667,17.4921,17.7622,10908.53293423,0
+CLMB.US,D,20210119,000000,18.0063,18.4993,18.0063,18.0986,8204.8152693642,0
+CLMB.US,D,20210120,000000,18.1726,18.36,17.7997,17.9389,18079.941105361,0
+CLMB.US,D,20210121,000000,18.0524,18.3023,17.497,17.5018,11671.360127589,0
+CLMB.US,D,20210122,000000,17.5018,18.3406,17.5018,17.5018,8763.6668421253,0
+CLMB.US,D,20210125,000000,17.7997,17.8573,16.9252,17.2213,44499.987432524,0
+CLMB.US,D,20210126,000000,17.2028,17.5478,16.7869,16.8032,66616.772580231,0
+CLMB.US,D,20210127,000000,16.7379,17.0551,16.7379,16.7764,7474.2495262015,0
+CLMB.US,D,20210128,000000,16.9531,17.3068,16.7764,16.8215,25521.929181365,0
+CLMB.US,D,20210129,000000,16.8398,17.5785,16.8398,16.9157,5646.7944763535,0
+CLMB.US,D,20210201,000000,16.9157,17.1952,16.8215,16.9714,10362.169664772,0
+CLMB.US,D,20210202,000000,17.0079,17.1012,16.9752,17.1012,2859.8214561406,0
+CLMB.US,D,20210203,000000,17.1397,17.1617,16.9157,17.0263,5123.3264296144,0
+CLMB.US,D,20210204,000000,17.0454,17.8093,17.0079,17.7073,20954.332248686,0
+CLMB.US,D,20210205,000000,17.7073,17.9928,17.7073,17.7363,5901.764002101,0
+CLMB.US,D,20210208,000000,18.0986,18.9096,17.8851,18.7317,28830.288864434,0
+CLMB.US,D,20210209,000000,18.7413,18.9836,18.6387,18.6387,9035.2874389422,0
+CLMB.US,D,20210210,000000,18.852,19.1056,18.6387,18.6482,3930.6934642806,0
+CLMB.US,D,20210211,000000,18.8616,18.9933,18.6387,18.6387,20224.807197466,0
+CLMB.US,D,20210212,000000,18.6482,18.9709,18.6482,18.9663,3835.9904975744,0
+CLMB.US,D,20210216,000000,19.0682,19.0709,18.7317,18.9845,33531.094365666,0
+CLMB.US,D,20210217,000000,19.069,19.069,18.7317,18.9384,17601.22281212,0
+CLMB.US,D,20210218,000000,19.1056,19.2162,18.9192,19.1056,20340.324003008,0
+CLMB.US,D,20210219,000000,19.0958,19.0958,18.8249,18.8709,12576.762116979,0
+CLMB.US,D,20210222,000000,18.8709,18.9663,18.8249,18.8855,5184.7272541822,0
+CLMB.US,D,20210223,000000,18.8249,19.0775,18.6214,18.8709,17562.717210273,0
+CLMB.US,D,20210224,000000,18.7847,19.3392,18.7847,19.2585,6398.1740583525,0
+CLMB.US,D,20210225,000000,19.3343,19.4428,19.1219,19.1642,6204.6053571726,0
+CLMB.US,D,20210226,000000,19.2632,19.2632,18.9836,19.1056,7068.3796688892,0
+CLMB.US,D,20210301,000000,19.2824,19.6928,19.1056,19.4026,18338.032706933,0
+CLMB.US,D,20210302,000000,22.3678,24.2301,21.4358,22.5907,60243.575128482,0
+CLMB.US,D,20210303,000000,22.5907,24.1581,21.9191,23.5411,38852.152264228,0
+CLMB.US,D,20210304,000000,23.7642,24.2126,21.528,22.2409,22112.622379941,0
+CLMB.US,D,20210305,000000,22.6926,23.6718,22.6282,23.2806,14360.508105272,0
+CLMB.US,D,20210308,000000,23.4199,24.1003,22.6042,23.5977,42293.72051585,0
+CLMB.US,D,20210309,000000,23.2905,24.2214,23.2905,23.7188,16022.493136368,0
+CLMB.US,D,20210310,000000,23.615,23.6718,23.0002,23.2998,17310.869760351,0
+CLMB.US,D,20210311,000000,23.4584,23.6036,23.2421,23.2806,34064.969331823,0
+CLMB.US,D,20210312,000000,23.5334,23.7025,23.2711,23.7025,2961.8092664397,0
+CLMB.US,D,20210315,000000,23.6651,23.9274,23.3988,23.8054,12416.495557938,0
+CLMB.US,D,20210316,000000,23.4717,23.9043,23.4717,23.7217,6161.9369875578,0
+CLMB.US,D,20210317,000000,23.4306,23.9177,23.4306,23.5144,4184.6222980864,0
+CLMB.US,D,20210318,000000,23.5144,23.9274,23.4584,23.4584,10711.842157224,0
+CLMB.US,D,20210319,000000,23.6168,23.8428,23.2047,23.4766,6718.7071764352,0
+CLMB.US,D,20210322,000000,23.7764,23.7764,22.9049,23.6746,168360.02027295,0
+CLMB.US,D,20210323,000000,23.4959,23.9177,23.1769,23.5045,16982.011106733,0
+CLMB.US,D,20210324,000000,23.8005,23.8898,23.5045,23.5526,6171.3032150342,0
+CLMB.US,D,20210325,000000,23.2614,23.7764,23.2614,23.5045,5694.6663056774,0
+CLMB.US,D,20210326,000000,23.6746,23.7602,23.5045,23.6459,3746.4909905773,0
+CLMB.US,D,20210329,000000,23.7312,23.9274,23.5334,23.6459,9003.0259887455,0
+CLMB.US,D,20210330,000000,23.5144,23.8801,23.5144,23.8801,7808.3116395281,0
+CLMB.US,D,20210331,000000,23.8898,24.133,23.5804,23.59,7074.62382054,0
+CLMB.US,D,20210401,000000,23.5045,23.74,23.3834,23.74,3865.1298719455,0
+CLMB.US,D,20210405,000000,23.7862,23.8244,23.4672,23.6928,2654.8051436008,0
+CLMB.US,D,20210406,000000,23.468,23.8534,23.4584,23.6216,10132.176745628,0
+CLMB.US,D,20210407,000000,23.7312,23.7312,23.4584,23.59,12099.084515681,0
+CLMB.US,D,20210408,000000,23.4863,23.7764,23.468,23.468,4503.0740322854,0
+CLMB.US,D,20210409,000000,23.5622,23.6833,23.4402,23.6833,10421.489105455,0
+CLMB.US,D,20210412,000000,23.7217,23.7217,23.4584,23.5526,4085.7565636128,0
+CLMB.US,D,20210413,000000,23.4584,23.8534,22.8107,23.4959,10862.74248879,0
+CLMB.US,D,20210414,000000,23.3266,23.6085,23.1212,23.6085,9743.9986513263,0
+CLMB.US,D,20210415,000000,23.468,23.8707,23.4402,23.7217,9714.8592769552,0
+CLMB.US,D,20210416,000000,23.2229,24.1157,23.2229,23.7862,7486.7378295035,0
+CLMB.US,D,20210419,000000,23.8801,24.2099,23.6928,24.0312,8919.7706333993,0
+CLMB.US,D,20210420,000000,24.1157,24.1157,23.4959,23.7862,8147.5772125637,0
+CLMB.US,D,20210421,000000,23.8534,24.1618,23.468,23.74,5725.8870639322,0
+CLMB.US,D,20210422,000000,23.6651,24.2099,23.4959,23.6928,4138.8318526461,0
+CLMB.US,D,20210423,000000,23.4584,23.5526,23.1578,23.1578,7601.2139431045,0
+CLMB.US,D,20210426,000000,23.4115,23.4574,22.9894,23.3449,8189.2048902368,0
+CLMB.US,D,20210427,000000,23.3547,23.4574,22.9983,23.3354,6039.1353384222,0
+CLMB.US,D,20210428,000000,23.3354,23.4584,22.7924,23.1769,14377.159176339,0
+CLMB.US,D,20210429,000000,22.9049,23.2115,22.8953,23.0549,3541.4746780374,0
+CLMB.US,D,20210430,000000,22.8206,23.1479,22.8022,22.9894,4580.0852359807,0
+CLMB.US,D,20210503,000000,23.0828,23.9177,23.0828,23.3642,8476.435866181,0
+CLMB.US,D,20210504,000000,23.1578,23.7764,23.1578,23.4209,17992.522982247,0
+CLMB.US,D,20210505,000000,23.392,24.2002,23.2135,24.2002,36604.257669881,0
+CLMB.US,D,20210506,000000,22.07,23.7312,22.0516,23.2711,85585.464603912,0
+CLMB.US,D,20210507,000000,23.1115,23.2077,22.2938,22.8953,9681.5571348167,0
+CLMB.US,D,20210510,000000,23.1306,23.4863,22.6973,23.4863,19128.958582723,0
+CLMB.US,D,20210511,000000,23.4209,23.6651,23.1673,23.4584,7418.052161343,0
+CLMB.US,D,20210512,000000,23.4584,23.4584,22.5205,22.8298,14793.43595307,0
+CLMB.US,D,20210513,000000,23.1673,23.2229,22.6042,22.6042,5935.0661442395,0
+CLMB.US,D,20210514,000000,22.5812,23.1711,22.5812,23.1711,4161.7270753663,0
+CLMB.US,D,20210517,000000,23.2567,23.4593,22.9166,23.2905,2568.4277124291,0
+CLMB.US,D,20210518,000000,23.7294,23.7391,23.2567,23.6439,8321.3727668488,0
+CLMB.US,D,20210519,000000,23.2952,23.8898,23.1711,23.6343,9900.1024426003,0
+CLMB.US,D,20210520,000000,23.8707,24.4001,23.5777,24.2484,17687.600243292,0
+CLMB.US,D,20210521,000000,24.2386,24.5039,24.0867,24.2214,7389.9534789136,0
+CLMB.US,D,20210524,000000,24.3061,27.9246,23.9889,26.0441,25531.295408843,0
+CLMB.US,D,20210525,000000,26.0819,26.4506,25.9693,26.1201,14559.28026616,0
+CLMB.US,D,20210526,000000,25.1938,26.7428,25.1938,25.7981,17396.20649958,0
+CLMB.US,D,20210527,000000,25.9877,26.9416,25.3351,26.4889,24005.641022124,0
+CLMB.US,D,20210528,000000,26.4409,27.2915,26.2807,27.2636,10311.175759622,0
+CLMB.US,D,20210601,000000,27.1876,28.3504,27.0177,27.991,40792.002043793,0
+CLMB.US,D,20210602,000000,27.991,28.3504,27.5442,28.3504,29576.464986724,0
+CLMB.US,D,20210603,000000,28.3504,28.3965,27.6692,27.868,14563.443033927,0
+CLMB.US,D,20210604,000000,27.6978,28.2341,27.4528,27.499,4839.2175294956,0
+CLMB.US,D,20210607,000000,27.3578,27.868,25.808,26.2517,12230.211700351,0
+CLMB.US,D,20210608,000000,26.9225,26.9225,25.9058,26.1201,15314.822615927,0
+CLMB.US,D,20210609,000000,26.4767,26.7245,26.0912,26.7245,1955.4601586929,0
+CLMB.US,D,20210610,000000,26.5324,26.5324,25.9877,26.1009,4675.8288946288,0
+CLMB.US,D,20210611,000000,26.0538,26.0538,25.6753,25.6753,1130.1914488241,0
+CLMB.US,D,20210614,000000,25.4495,25.704,25.0708,25.0708,13731.930172407,0
+CLMB.US,D,20210615,000000,24.7355,25.2793,24.1926,25.1371,34965.167861504,0
+CLMB.US,D,20210616,000000,24.7777,24.9574,24.4087,24.627,15483.414710503,0
+CLMB.US,D,20210617,000000,24.6836,24.8064,24.0985,24.6172,20861.710665865,0
+CLMB.US,D,20210618,000000,24.6923,24.6923,24.4473,24.4473,5554.1728935308,0
+CLMB.US,D,20210621,000000,24.5511,24.5511,23.4931,24.0601,3541.4746780374,0
+CLMB.US,D,20210622,000000,24.0503,24.2117,23.1518,23.3412,21429.928466102,0
+CLMB.US,D,20210623,000000,23.3412,23.6246,23.1518,23.6065,3194.9242614089,0
+CLMB.US,D,20210624,000000,23.1759,23.3979,23.1759,23.3979,3387.452270647,0
+CLMB.US,D,20210625,000000,23.247,23.4987,22.9166,22.926,30020.840445884,0
+CLMB.US,D,20210628,000000,22.9166,23.247,22.9166,23.1346,4151.320155948,0
+CLMB.US,D,20210629,000000,23.0204,23.1817,22.9166,23.0383,8163.1875916911,0
+CLMB.US,D,20210630,000000,22.926,23.6813,22.926,23.6631,8911.4450978647,0
+CLMB.US,D,20210701,000000,24.2386,24.3061,23.9091,24.0601,3289.6272281152,0
+CLMB.US,D,20210702,000000,23.7006,24.135,23.7006,23.8801,1327.9229177712,0
+CLMB.US,D,20210706,000000,24.0072,24.0072,23.6246,23.6296,2156.3137034656,0
+CLMB.US,D,20210707,000000,23.6343,24.0695,23.5402,23.8524,6584.4579159395,0
+CLMB.US,D,20210708,000000,23.4564,23.7103,23.3891,23.7103,3548.7595216301,0
+CLMB.US,D,20210709,000000,23.9197,23.9553,23.4987,23.6246,1569.3634482751,0
+CLMB.US,D,20210712,000000,23.9553,24.8538,23.8139,24.7971,5601.004030913,0
+CLMB.US,D,20210713,000000,25.0335,26.4603,24.2866,26.4603,20494.346410399,0
+CLMB.US,D,20210714,000000,26.7245,26.7428,25.0516,26.6957,9574.3658648086,0
+CLMB.US,D,20210715,000000,25.808,26.3084,25.7424,25.7424,4088.8786394384,0
+CLMB.US,D,20210716,000000,25.3831,26.7341,25.1275,25.8838,10835.684498303,0
+CLMB.US,D,20210719,000000,25.6896,25.7521,24.3338,24.7405,17049.656082952,0
+CLMB.US,D,20210720,000000,25.316,26.3756,24.9574,24.9574,22921.240018739,0
+CLMB.US,D,20210721,000000,26.3007,27.0177,25.1015,27.0177,15799.785060818,0
+CLMB.US,D,20210722,000000,26.5918,26.9041,26.3189,26.9041,4209.5989046903,0
+CLMB.US,D,20210723,000000,26.5352,27.008,26.4987,27.008,2698.5142051575,0
+CLMB.US,D,20210726,000000,26.9225,26.9369,26.1577,26.5082,4419.8186769394,0
+CLMB.US,D,20210727,000000,26.4698,26.932,26.4698,26.932,914.76821686594,0
+CLMB.US,D,20210728,000000,26.5543,26.6957,26.3661,26.3661,2091.7908030722,0
+CLMB.US,D,20210729,000000,26.2421,27.0272,26.1009,26.564,6423.1506649564,0
+CLMB.US,D,20210730,000000,26.9504,27.0369,26.3565,26.7907,5239.883927099,0
+CLMB.US,D,20210802,000000,26.3565,26.5179,25.5003,25.9877,3957.7514547681,0
+CLMB.US,D,20210803,000000,25.2033,26.2212,24.0649,24.4185,14990.126730076,0
+CLMB.US,D,20210804,000000,24.381,25.4303,24.381,24.4943,15374.142056609,0
+CLMB.US,D,20210805,000000,26.4603,29.7592,26.4603,28.1526,43157.494827567,0
+CLMB.US,D,20210806,000000,28.1526,28.1526,25.9971,26.6957,22447.725185208,0
+CLMB.US,D,20210809,000000,26.3469,28.3504,25.5245,26.6495,21990.861422747,0
+CLMB.US,D,20210810,000000,26.6957,27.6654,26.6957,26.762,7086.0714319001,0
+CLMB.US,D,20210811,000000,28.0823,28.0823,25.0516,26.2231,12206.275785689,0
+CLMB.US,D,20210812,000000,25.7952,27.102,24.6077,26.1461,27550.237775986,0
+CLMB.US,D,20210813,000000,25.9106,26.2911,25.1977,25.7684,15259.665943008,0
+CLMB.US,D,20210816,000000,25.5013,25.8348,24.627,25.0191,21459.067840473,0
+CLMB.US,D,20210817,000000,25.1024,25.4071,24.8931,25.4071,7915.5029095363,0
+CLMB.US,D,20210818,000000,25.1977,27.8123,25.1786,25.9587,29687.8190245,0
+CLMB.US,D,20210819,000000,25.6627,27.1415,25.293,26.3382,9996.8867931903,0
+CLMB.US,D,20210820,000000,26.6909,27.5653,25.9587,26.243,16603.199239908,0
+CLMB.US,D,20210823,000000,26.4335,26.4335,25.6724,26.0057,6779.0673090612,0
+CLMB.US,D,20210824,000000,25.7491,26.7187,25.1977,26.3855,123346.97171311,0
+CLMB.US,D,20210825,000000,26.2911,26.862,26.2911,26.4141,109452.69359777,0
+CLMB.US,D,20210826,000000,26.6333,26.6333,26.0625,26.3199,2906.6525935228,0
+CLMB.US,D,20210827,000000,26.1106,26.196,25.9768,26.196,2893.1235982792,0
+CLMB.US,D,20210830,000000,25.9011,26.3479,25.359,25.359,13742.337091825,0
+CLMB.US,D,20210831,000000,25.4811,26.4353,25.4637,25.9011,12494.547453575,0
+CLMB.US,D,20210901,000000,25.9154,25.9154,25.2073,25.5128,1217.6095719376,0
+CLMB.US,D,20210902,000000,25.83,26.3947,25.83,26.3947,4908.943889598,0
+CLMB.US,D,20210903,000000,26.6237,26.6237,25.8528,26.1481,6058.9084853169,0
+CLMB.US,D,20210907,000000,25.9499,26.1481,25.6251,26.1481,5212.8259366115,0
+CLMB.US,D,20210908,000000,26.1481,26.2527,25.8162,26.0912,9363.1054006176,0
+CLMB.US,D,20210909,000000,25.7868,26.1481,25.7012,25.7588,3859.9264122365,0
+CLMB.US,D,20210910,000000,25.5531,25.5531,25.2169,25.2545,2475.8061296065,0
+CLMB.US,D,20210913,000000,25.2545,25.9768,25.2545,25.2832,2853.5773044896,0
+CLMB.US,D,20210914,000000,25.2832,25.949,25.0363,25.5782,3948.3852272916,0
+CLMB.US,D,20210915,000000,25.3209,25.7684,25.2216,25.2545,3750.6537583445,0
+CLMB.US,D,20210916,000000,24.8363,24.8363,24.8363,24.8363,904.36129744768,0
+CLMB.US,D,20210917,000000,24.9431,26.1481,24.8738,26.1394,9862.6375326946,0
+CLMB.US,D,20210920,000000,25.6724,26.1577,25.2832,26.1577,7876.9973076886,0
+CLMB.US,D,20210921,000000,25.9204,26.3575,25.1977,25.8528,9869.9223762874,0
+CLMB.US,D,20210922,000000,25.5686,25.7108,25.19,25.293,1576.6482918679,0
+CLMB.US,D,20210924,000000,25.6539,25.6539,24.8269,24.8269,1455.928026616,0
+CLMB.US,D,20210927,000000,25.1496,25.6539,24.9028,25.5205,8782.3992970782,0
+CLMB.US,D,20210928,000000,24.8795,25.8627,24.8795,25.6627,23004.495374085,0
+CLMB.US,D,20210929,000000,25.7588,25.9768,25.6724,25.7204,3361.4349721012,0
+CLMB.US,D,20210930,000000,25.9011,25.9106,25.3013,25.5879,2006.4540638425,0
+CLMB.US,D,20211001,000000,25.6818,25.9673,25.064,25.1786,6569.8882287539,0
+CLMB.US,D,20211004,000000,25.3494,25.4821,24.8171,25.4821,8417.1164254969,0
+CLMB.US,D,20211005,000000,24.8171,25.7819,24.8171,25.7491,1900.3034857762,0
+CLMB.US,D,20211006,000000,25.4158,25.4753,25.2073,25.2073,2415.4459969806,0
+CLMB.US,D,20211007,000000,25.5782,25.5782,25.5302,25.5398,2042.8782818064,0
+CLMB.US,D,20211008,000000,25.4543,25.4733,25.1928,25.4733,12391.518951335,0
+CLMB.US,D,20211011,000000,25.4637,25.7108,24.9314,25.7108,1850.3502725685,0
+CLMB.US,D,20211012,000000,25.7397,25.7397,25.6818,25.6818,658.7579991765,0
+CLMB.US,D,20211013,000000,25.6724,25.7771,25.3783,25.7771,2037.6748220973,0
+CLMB.US,D,20211014,000000,25.559,26.6141,25.4821,25.6251,2102.1977224906,0
+CLMB.US,D,20211015,000000,26.4239,26.4239,26.4239,26.4239,1158.2901312535,0
+CLMB.US,D,20211018,000000,25.7377,25.7377,25.3254,25.3254,2214.5924522078,0
+CLMB.US,D,20211019,000000,24.8326,25.3399,24.8269,25.2939,1410.1375811756,0
+CLMB.US,D,20211020,000000,25.293,25.8153,25.293,25.293,2256.2201298809,0
+CLMB.US,D,20211021,000000,24.9594,25.293,24.9594,25.1736,3846.3974169926,0
+CLMB.US,D,20211022,000000,25.388,25.388,25.1977,25.3301,3766.264137472,0
+CLMB.US,D,20211025,000000,25.2832,25.4637,25.2832,25.4637,1320.6380741785,0
+CLMB.US,D,20211026,000000,25.0363,25.388,25.0363,25.388,1289.4173159236,0
+CLMB.US,D,20211027,000000,25.0545,25.1977,25.0545,25.1977,539.07842586639,0
+CLMB.US,D,20211028,000000,25.316,25.316,25.2448,25.2448,1684.880253818,0
+CLMB.US,D,20211029,000000,25.1977,25.5398,24.627,25.2832,28831.329556375,0
+CLMB.US,D,20211101,000000,25.7204,26.5851,25.6916,26.5851,6869.6075080002,0
+CLMB.US,D,20211102,000000,25.8153,26.4335,25.8153,26.4335,1633.8863486684,0
+CLMB.US,D,20211103,000000,26.3113,27.0993,26.243,26.6237,11458.018279515,0
+CLMB.US,D,20211104,000000,27.8123,28.4782,27.575,28.4494,32448.774746166,0
+CLMB.US,D,20211105,000000,28.5261,28.5261,26.5748,26.8139,16628.175846513,0
+CLMB.US,D,20211108,000000,26.9848,27.9076,26.6333,27.375,7779.172265157,0
+CLMB.US,D,20211109,000000,27.5653,29.1912,27.5174,29.1912,22839.025355336,0
+CLMB.US,D,20211110,000000,28.5261,31.6252,27.575,30.4269,44262.709669786,0
+CLMB.US,D,20211111,000000,30.4269,32.8043,28.5261,31.1878,25050.495731718,0
+CLMB.US,D,20211112,000000,31.678,32.9752,31.254,31.8855,25948.612877515,0
+CLMB.US,D,20211115,000000,32.0192,32.4975,29.6303,30.9487,48173.629987173,0
+CLMB.US,D,20211116,000000,30.8246,31.4494,30.3462,30.6336,8872.9394960171,0
+CLMB.US,D,20211117,000000,30.6336,31.064,29.6293,30.547,7859.3055446777,0
+CLMB.US,D,20211118,000000,29.5081,30.67,29.5081,30.5855,2194.8193053131,0
+CLMB.US,D,20211119,000000,30.6336,30.6336,29.9166,29.9166,3303.1562233589,0
+CLMB.US,D,20211122,000000,30.2607,31.1109,29.8109,30.1079,16363.840093288,0
+CLMB.US,D,20211123,000000,29.8206,31.4367,26.5621,30.2702,41752.5607061,0
+CLMB.US,D,20211124,000000,29.6293,31.2072,29.6293,30.6912,6646.8994324492,0
+CLMB.US,D,20211126,000000,30.3088,30.8008,28.8952,28.8952,4354.2550846042,0
+CLMB.US,D,20211129,000000,29.9839,31.5415,28.3494,30.7767,39220.557211634,0
+CLMB.US,D,20211130,000000,30.6142,32.4975,29.5342,30.5855,27094.414705466,0
+CLMB.US,D,20211201,000000,30.9678,32.4966,29.343,29.343,18404.63699121,0
+CLMB.US,D,20211202,000000,29.6485,29.6485,28.1957,29.1518,12803.632960298,0
+CLMB.US,D,20211203,000000,29.1326,29.762,27.7085,29.5342,15839.331354606,0
+CLMB.US,D,20211206,000000,29.8619,30.1837,29.1758,30.0598,4273.0811131417,0
+CLMB.US,D,20211207,000000,29.3527,30.2029,29.3527,29.7157,4443.7545916014,0
+CLMB.US,D,20211208,000000,29.5726,29.5726,28.6551,28.851,5035.908306501,0
+CLMB.US,D,20211209,000000,29.0845,29.4381,28.6742,28.6742,3862.0077961201,0
+CLMB.US,D,20211210,000000,28.6935,29.563,28.2437,28.7127,23920.304282894,0
+CLMB.US,D,20211213,000000,28.875,31.0255,28.7693,30.251,33278.206223803,0
+CLMB.US,D,20211214,000000,30.6815,30.6815,29.4765,30.6815,24891.269864618,0
+CLMB.US,D,20211215,000000,30.2895,32.6025,29.9646,32.6025,45604.161582801,0
+CLMB.US,D,20211216,000000,32.2871,33.4433,29.8686,32.7359,27888.46265708,0
+CLMB.US,D,20211217,000000,32.3535,34.6482,31.6655,31.6846,32904.597816687,0
+CLMB.US,D,20211220,000000,31.5415,33.2614,31.1341,32.3535,39428.6956,0
+CLMB.US,D,20211221,000000,32.3631,33.7514,32.0192,33.0798,61254.087003996,0
+CLMB.US,D,20211222,000000,33.1183,35.0679,31.5415,34.0745,48104.944319012,0
+CLMB.US,D,20211223,000000,34.0264,34.1697,33.644,34.1129,16351.351789987,0
+CLMB.US,D,20211227,000000,33.644,34.2273,33.4623,33.8352,6084.9257838625,0
+CLMB.US,D,20211228,000000,33.4529,33.7871,32.8984,33.3577,5348.1158890491,0
+CLMB.US,D,20211229,000000,32.8033,33.2711,32.6408,33.1665,3639.299720569,0
+CLMB.US,D,20211230,000000,33.1472,34.2081,32.9895,33.7871,8366.1225203474,0
+CLMB.US,D,20211231,000000,33.7402,34.0361,33.5488,33.5488,2916.0188209993,0
+CLMB.US,D,20220103,000000,33.4529,33.4529,32.7648,32.7648,5348.1158890491,0
+CLMB.US,D,20220104,000000,32.7742,33.2614,32.5448,33.0703,5379.3366473039,0
+CLMB.US,D,20220105,000000,32.5448,32.9953,32.5448,32.7551,3407.2254175417,0
+CLMB.US,D,20220106,000000,32.5448,32.5448,30.7209,31.3936,20528.68924448,0
+CLMB.US,D,20220107,000000,30.9678,31.2265,30.8246,30.8246,9683.6385187004,0
+CLMB.US,D,20220110,000000,30.8246,32.3823,30.4904,30.7767,14359.46741333,0
+CLMB.US,D,20220111,000000,31.0773,32.4783,31.0773,32.4783,1959.6229264603,0
+CLMB.US,D,20220112,000000,31.7137,32.3162,31.7137,31.7326,7449.2729195978,0
+CLMB.US,D,20220113,000000,31.7424,32.4303,31.2589,32.0814,8119.4785301343,0
+CLMB.US,D,20220114,000000,31.3407,31.8499,30.3643,31.254,7435.743924354,0
+CLMB.US,D,20220118,000000,31.064,31.4596,30.5855,30.595,5112.9195101961,0
+CLMB.US,D,20220119,000000,30.4038,30.5855,29.2949,29.4956,14141.962797487,0
+CLMB.US,D,20220120,000000,29.4864,30.5661,28.6886,28.9992,26574.068734553,0
+CLMB.US,D,20220121,000000,28.8655,29.3813,27.67,27.7182,16581.34470913,0
+CLMB.US,D,20220124,000000,27.6423,28.1938,27.0013,27.9094,11786.876933133,0
+CLMB.US,D,20220125,000000,27.5269,27.8323,27.5269,27.8323,993.8608044448,0
+CLMB.US,D,20220126,000000,27.5557,28.3667,27.5557,27.8613,6420.0285891309,0
+CLMB.US,D,20220127,000000,27.7565,27.9189,26.275,26.762,9787.7077128831,0
+CLMB.US,D,20220128,000000,26.762,28.1822,26.762,28.0045,24453.13855711,0
+CLMB.US,D,20220131,000000,28.0237,30.6526,28.0237,30.4998,13015.934116431,0
+CLMB.US,D,20220201,000000,30.079,30.9006,30.079,30.9006,715.99605597699,0
+CLMB.US,D,20220202,000000,31.8452,32.1623,28.8461,29.2671,34728.930790709,0
+CLMB.US,D,20220203,000000,29.2479,30.0598,28.6742,28.8078,18407.759067037,0
+CLMB.US,D,20220204,000000,28.8655,28.8846,27.3355,28.1102,10957.445455497,0
+CLMB.US,D,20220207,000000,28.3868,29.1421,28.2917,28.4349,4928.7170364928,0
+CLMB.US,D,20220208,000000,29.1758,29.2479,28.626,28.7031,1877.408263056,0
+CLMB.US,D,20220209,000000,29.0375,29.2574,28.7031,28.7222,953.27381871355,0
+CLMB.US,D,20220210,000000,28.7031,29.6207,28.7031,29.6207,4520.7657952966,0
+CLMB.US,D,20220211,000000,29.5822,29.7254,28.9125,29.2479,2361.3300160055,0
+CLMB.US,D,20220214,000000,29.2382,30.0117,28.556,29.1613,6081.803708037,0
+CLMB.US,D,20220215,000000,29.1518,30.0598,29.0568,29.1805,5639.5096327606,0
+CLMB.US,D,20220216,000000,29.563,29.7254,29.1613,29.6579,2938.9140437195,0
+CLMB.US,D,20220217,000000,29.2382,29.2382,29.0134,29.1518,1899.2627938343,0
+CLMB.US,D,20220218,000000,29.2402,29.5255,28.6742,29.0568,6929.9676406261,0
+CLMB.US,D,20220222,000000,28.483,28.8173,28.0102,28.2917,3509.2132278407,0
+CLMB.US,D,20220223,000000,28.483,28.7511,28.1957,28.554,10749.307067131,0
+CLMB.US,D,20220224,000000,28.2437,28.6742,28.0908,28.1957,7464.8832987252,0
+CLMB.US,D,20220225,000000,28.1957,28.3773,28.1957,28.3773,1026.1222546414,0
+CLMB.US,D,20220228,000000,28.0045,28.7693,28.0045,28.7693,4589.4514634572,0
+CLMB.US,D,20220301,000000,29.1613,29.1999,28.5589,28.5589,3039.8611620767,0
+CLMB.US,D,20220302,000000,28.5783,29.6419,28.5783,29.6419,1898.2221018925,0
+CLMB.US,D,20220303,000000,30.05,31.9174,29.936,31.7616,17482.583930752,0
+CLMB.US,D,20220304,000000,31.064,31.7424,28.6742,30.7861,24868.374641899,0
+CLMB.US,D,20220307,000000,30.0963,31.1495,29.7928,29.7928,23181.413004197,0
+CLMB.US,D,20220308,000000,29.9743,30.9149,29.2903,29.7733,13139.776457508,0
+CLMB.US,D,20220309,000000,30.0021,31.2072,29.8599,30.1079,44353.249868726,0
+CLMB.US,D,20220310,000000,30.1079,31.3022,29.7552,30.6142,4730.9855675456,0
+CLMB.US,D,20220311,000000,30.0761,31.3733,30.0761,30.4508,5784.1658126745,0
+CLMB.US,D,20220314,000000,30.4413,32.0843,30.4413,30.4894,24393.819116425,0
+CLMB.US,D,20220315,000000,30.8159,33.0646,30.768,32.3246,36945.604626801,0
+CLMB.US,D,20220316,000000,32.6515,33.6025,31.1648,32.7668,12821.324723309,0
+CLMB.US,D,20220317,000000,32.8627,34.8327,31.9497,34.4002,20774.292542751,0
+CLMB.US,D,20220318,000000,34.429,34.8327,32.6225,33.055,25742.555873034,0
+CLMB.US,D,20220321,000000,32.7762,33.8043,32.1709,32.9396,52516.437460416,0
+CLMB.US,D,20220322,000000,33.3914,34.0736,33.0837,33.0837,23229.284833521,0
+CLMB.US,D,20220323,000000,33.0453,34.1119,31.7673,32.3631,38500.39838789,0
+CLMB.US,D,20220324,000000,32.3823,33.1271,31.2486,31.5367,24356.354206519,0
+CLMB.US,D,20220325,000000,32.2121,32.6034,30.8592,31.604,15867.430037037,0
+CLMB.US,D,20220328,000000,30.893,31.6426,30.2682,31.0275,30288.298274933,0
+CLMB.US,D,20220329,000000,31.5224,32.1804,31.4117,31.9305,7204.7103132685,0
+CLMB.US,D,20220330,000000,31.7579,33.6315,31.3061,33.3432,24174.2331167,0
+CLMB.US,D,20220331,000000,33.6315,33.6315,31.6272,33.1992,34172.160601832,0
+CLMB.US,D,20220401,000000,33.2279,33.6315,32.2477,32.7571,24036.861780379,0
+CLMB.US,D,20220404,000000,32.6707,34.0157,32.6707,33.5547,14189.834626811,0
+CLMB.US,D,20220405,000000,34.7387,34.7387,32.238,32.3631,17110.016215577,0
+CLMB.US,D,20220406,000000,32.3343,33.9871,32.1903,32.2959,27243.233653148,0
+CLMB.US,D,20220407,000000,32.2861,33.0934,31.9019,32.3918,33546.704744793,0
+CLMB.US,D,20220408,000000,31.9305,33.2471,31.9305,32.6707,14866.284388998,0
+CLMB.US,D,20220411,000000,32.6707,33.055,31.7963,31.7963,41065.704024494,0
+CLMB.US,D,20220412,000000,32.4783,32.8724,32.142,32.8724,29772.115071787,0
+CLMB.US,D,20220413,000000,33.5162,33.5162,33.2855,33.2855,1315.4346144693,0
+CLMB.US,D,20220414,000000,32.6707,33.175,32.094,33.1318,8825.0676666931,0
+CLMB.US,D,20220418,000000,33.6219,33.8237,33.1992,33.1992,7093.3562754929,0
+CLMB.US,D,20220419,000000,32.9781,33.5162,31.8922,31.8922,24460.423400702,0
+CLMB.US,D,20220420,000000,32.4303,32.9107,32.094,32.1903,18626.30437482,0
+CLMB.US,D,20220421,000000,32.3053,32.6417,32.094,32.6417,4874.6010555177,0
+CLMB.US,D,20220422,000000,32.1997,32.5649,31.0562,31.6616,13884.911887856,0
+CLMB.US,D,20220425,000000,31.5156,32.9302,31.3114,32.5843,9647.2143007365,0
+CLMB.US,D,20220426,000000,32.6225,33.055,30.9986,31.0851,29378.733517777,0
+CLMB.US,D,20220427,000000,31.1812,31.5657,31.1426,31.3349,18747.024640071,0
+CLMB.US,D,20220428,000000,31.4887,33.6363,31.4596,33.3432,35797.721414966,0
+CLMB.US,D,20220429,000000,33.3914,33.6959,32.0459,32.9107,62784.944850423,0
+CLMB.US,D,20220502,000000,32.6225,33.3719,32.6225,32.9589,5950.6765233668,0
+CLMB.US,D,20220503,000000,32.7668,32.9781,32.2861,32.7762,6136.9603809539,0
+CLMB.US,D,20220504,000000,33.2379,33.6411,32.3823,33.1509,10503.703768859,0
+CLMB.US,D,20220505,000000,32.6707,32.9107,31.6812,32.9107,9701.3302817115,0
+CLMB.US,D,20220506,000000,34.429,34.429,33.1779,33.7756,23112.727336037,0
+CLMB.US,D,20220509,000000,33.6603,33.6603,32.6417,32.7283,4793.4270840552,0
+CLMB.US,D,20220510,000000,32.9013,32.9683,32.6707,32.9107,4428.144212474,0
+CLMB.US,D,20220511,000000,32.4783,34.4962,32.4783,33.9102,24476.03377983,0
+CLMB.US,D,20220512,000000,33.2952,33.6315,33.2952,33.6123,19486.95661071,0
+CLMB.US,D,20220513,000000,34.1612,34.1612,33.3997,33.989,4223.3165217237,0
+CLMB.US,D,20220516,000000,33.9212,34.1745,33.1873,34.0275,9332.1003377272,0
+CLMB.US,D,20220517,000000,34.2785,34.7324,34.0853,34.3848,15791.35123179,0
+CLMB.US,D,20220518,000000,34.3848,34.7227,34.3848,34.6068,5328.3382796146,0
+CLMB.US,D,20220519,000000,34.6068,34.7034,34.0135,34.7034,3181.468453834,0
+CLMB.US,D,20220520,000000,34.7614,38.0926,34.713,36.2097,37252.80004976,0
+CLMB.US,D,20220523,000000,36.9434,37.4617,36.3835,36.5284,8653.7598959105,0
+CLMB.US,D,20220524,000000,36.4317,36.4317,35.0028,36.1614,7530.0967212979,0
+CLMB.US,D,20220525,000000,36.1712,36.1712,35.2875,35.2875,3891.9135577826,0
+CLMB.US,D,20220526,000000,35.6109,36.1614,35.4758,35.5243,6512.0682414415,0
+CLMB.US,D,20220527,000000,35.4373,37.8511,35.4373,37.3926,22113.898403227,0
+CLMB.US,D,20220531,000000,37.4167,37.6339,36.2503,36.509,12163.524410899,0
+CLMB.US,D,20220601,000000,37.0546,37.1752,36.9243,37.1078,3020.945143175,0
+CLMB.US,D,20220602,000000,36.3062,37.5615,36.2097,37.2284,12432.789319101,0
+CLMB.US,D,20220603,000000,36.7987,37.2235,36.4509,36.4509,5614.1733360138,0
+CLMB.US,D,20220606,000000,36.4509,36.6828,35.8816,36.567,6444.752014391,0
+CLMB.US,D,20220607,000000,36.007,36.6925,35.4868,35.7558,6881.7896730882,0
+CLMB.US,D,20220608,000000,35.4373,35.4373,33.0957,33.6412,19912.139961546,0
+CLMB.US,D,20220609,000000,33.5544,33.6299,32.7914,32.975,20290.146467291,0
+CLMB.US,D,20220610,000000,32.7143,32.7143,30.9181,31.5074,30430.041529623,0
+CLMB.US,D,20220613,000000,30.2231,33.0231,30.2133,31.6038,13128.735543378,0
+CLMB.US,D,20220614,000000,31.5748,32.4246,31.5748,31.6812,9402.5234675647,0
+CLMB.US,D,20220615,000000,32.1252,33.2036,31.5748,31.5748,3397.916014658,0
+CLMB.US,D,20220616,000000,31.7391,33.1681,31.5942,32.1444,8927.1673411619,0
+CLMB.US,D,20220617,000000,31.6426,32.83,31.3527,32.0963,28200.320962858,0
+CLMB.US,D,20220621,000000,31.7778,34.4474,31.2368,33.0231,16644.713863939,0
+CLMB.US,D,20220622,000000,32.6659,33.8825,32.0731,32.0731,4980.3651674765,0
+CLMB.US,D,20220623,000000,32.4633,33.728,32.0909,32.6564,4528.8286291068,0
+CLMB.US,D,20220624,000000,36.2481,36.2481,32.8784,33.2163,4540.2206059922,0
+CLMB.US,D,20220627,000000,32.6466,33.989,31.477,32.637,21235.680548785,0
+CLMB.US,D,20220628,000000,32.6081,32.7914,31.9708,32.7914,8829.8177205041,0
+CLMB.US,D,20220629,000000,32.6272,32.6272,31.3914,31.8161,6928.3932148924,0
+CLMB.US,D,20220630,000000,31.8251,32.3232,31.3141,32.0963,7419.2838552301,0
+CLMB.US,D,20220701,000000,31.6715,31.7047,31.2369,31.2948,2397.4933172609,0
+CLMB.US,D,20220705,000000,31.1018,32.2411,31.0305,31.8548,20614.299991395,0
+CLMB.US,D,20220706,000000,31.8355,32.6178,31.15,31.3817,41202.709126232,0
+CLMB.US,D,20220707,000000,31.8161,32.212,30.9568,31.8115,9891.3428393778,0
+CLMB.US,D,20220708,000000,31.261,31.9803,30.9568,31.3044,8709.6841460755,0
+CLMB.US,D,20220711,000000,31.0921,31.9794,30.6479,30.6576,13966.563661591,0
+CLMB.US,D,20220712,000000,31.5748,31.5748,30.3389,30.4645,10930.08400448,0
+CLMB.US,D,20220713,000000,30.4645,30.7784,29.9914,30.3776,4044.1517943431,0
+CLMB.US,D,20220714,000000,29.7402,30.3776,29.3153,29.4987,7237.0122250625,0
+CLMB.US,D,20220715,000000,28.852,30.3678,28.852,29.4506,8489.0940482023,0
+CLMB.US,D,20220718,000000,29.6629,30.8796,29.4553,30.2713,9074.2274064106,0
+CLMB.US,D,20220719,000000,30.2713,30.8796,29.692,30.0491,16156.930126388,0
+CLMB.US,D,20220720,000000,30.0008,31.0341,29.2381,30.3001,12569.493041727,0
+CLMB.US,D,20220721,000000,30.4355,30.9133,30.1555,30.3776,28520.331949913,0
+CLMB.US,D,20220722,000000,28.5429,30.5224,28.5429,30.0396,16907.764966567,0
+CLMB.US,D,20220725,000000,30.0008,30.8988,29.8369,30.3582,4885.0868153434,0
+CLMB.US,D,20220726,000000,29.6438,30.3582,28.9869,30.3001,2840.7447815321,0
+CLMB.US,D,20220727,000000,29.8658,30.0106,29.7595,29.9816,12429.682416314,0
+CLMB.US,D,20220728,000000,30.0106,30.5824,29.9334,30.3776,2404.7427570972,0
+CLMB.US,D,20220729,000000,30.8989,30.8989,30.3678,30.4161,6359.8300048811,0
+CLMB.US,D,20220801,000000,30.5609,33.1472,30.5609,31.0053,5782.9817207712,0
+CLMB.US,D,20220802,000000,31.9129,31.9419,30.3776,30.3874,9660.3963988814,0
+CLMB.US,D,20220803,000000,31.1885,32.55,30.7348,31.0921,3488.0161954795,0
+CLMB.US,D,20220804,000000,30.3678,32.5226,29.692,29.9334,21093.798654847,0
+CLMB.US,D,20220805,000000,28.543,30.4161,28.5429,29.7886,22697.996127175,0
+CLMB.US,D,20220808,000000,30.6479,31.6519,29.9527,30.503,15995.371181467,0
+CLMB.US,D,20220809,000000,30.0008,30.0008,29.3829,29.4506,7139.6626044048,0
+CLMB.US,D,20220810,000000,31.1853,31.1853,29.4987,29.5955,8143.1922045888,0
+CLMB.US,D,20220811,000000,29.885,31.0824,29.8464,30.6335,17152.174652474,0
+CLMB.US,D,20220812,000000,30.483,30.483,29.7741,30.3276,13985.46084478,0
+CLMB.US,D,20220815,000000,30.386,30.386,29.2756,29.648,7227.0747062658,0
+CLMB.US,D,20220816,000000,29.5121,29.5121,28.8908,29.1336,12293.031577049,0
+CLMB.US,D,20220817,000000,29.1239,29.5898,28.5897,29.1139,7140.5475860654,0
+CLMB.US,D,20220818,000000,29.0948,29.6479,28.8035,28.949,21259.919450203,0
+CLMB.US,D,20220819,000000,28.9685,29.4927,28.5897,28.6286,22560.916507502,0
+CLMB.US,D,20220822,000000,28.716,29.4733,28.1821,28.318,21307.30334936,0
+CLMB.US,D,20220823,000000,28.0268,29.3179,28.0268,28.5704,24769.418242142,0
+CLMB.US,D,20220824,000000,28.4345,29.3569,28.4345,29.0365,7573.1831870676,0
+CLMB.US,D,20220825,000000,28.6772,29.7452,28.6772,29.0268,18104.769817179,0
+CLMB.US,D,20220826,000000,29.2112,30.0656,28.3132,28.6674,20267.947822191,0
+CLMB.US,D,20220829,000000,28.7641,28.7986,28.1532,28.4345,7123.0361450724,0
+CLMB.US,D,20220830,000000,28.5607,28.5607,27.92,27.92,9454.117966663,0
+CLMB.US,D,20220831,000000,29.0511,29.0511,28.1532,28.3374,4825.9471207034,0
+CLMB.US,D,20220901,000000,28.3374,28.4976,27.0658,27.687,5797.3170534299,0
+CLMB.US,D,20220902,000000,27.8376,28.1532,27.7453,28.1432,4739.420000503,0
+CLMB.US,D,20220906,000000,28.2599,28.9102,27.2307,28.0461,20656.289778328,0
+CLMB.US,D,20220907,000000,27.7648,28.1532,27.7453,28.1532,3876.2089680271,0
+CLMB.US,D,20220908,000000,27.4042,28.0609,27.4042,28.0268,1878.8746100668,0
+CLMB.US,D,20220909,000000,28.1532,28.5076,27.6774,28.2986,9413.9446608556,0
+CLMB.US,D,20220912,000000,28.6869,28.8423,27.92,28.1532,6542.0683380123,0
+CLMB.US,D,20220913,000000,29.017,29.017,27.5317,28.1532,4965.0085638827,0
+CLMB.US,D,20220914,000000,28.2986,28.6384,27.8909,27.8909,5361.5911981348,0
+CLMB.US,D,20220915,000000,28.1628,28.1628,27.8909,28.056,4669.3742365312,0
+CLMB.US,D,20220916,000000,27.1821,27.8036,26.8279,27.6386,11922.201061904,0
+CLMB.US,D,20220919,000000,27.5706,27.784,26.3957,27.2793,17973.949052114,0
+CLMB.US,D,20220920,000000,27.0852,27.0852,25.5512,25.6581,57712.559088933,0
+CLMB.US,D,20220921,000000,26.1724,26.1724,25.4153,25.425,21977.888530914,0
+CLMB.US,D,20220922,000000,25.6483,25.7261,24.9882,25.0465,18531.224909595,0
+CLMB.US,D,20220923,000000,24.726,26.3181,23.9267,26.2114,60963.506605035,0
+CLMB.US,D,20220926,000000,26.2016,26.2795,25.0562,25.8521,10028.905265137,0
+CLMB.US,D,20220927,000000,25.561,25.9687,25.027,25.8038,6617.2645258055,0
+CLMB.US,D,20220928,000000,25.9203,27.5608,25.9203,27.5608,11874.817162747,0
+CLMB.US,D,20220929,000000,26.9395,27.1433,26.4542,26.6968,18607.451182153,0
+CLMB.US,D,20220930,000000,26.2697,26.9977,25.7988,26.0948,24108.103823467,0
+CLMB.US,D,20221003,000000,25.4735,26.2308,25.2504,25.823,32714.462029119,0
+CLMB.US,D,20221004,000000,25.9979,28.1142,25.9396,27.153,23599.241949907,0
+CLMB.US,D,20221005,000000,27.1628,28.0657,26.8328,27.4736,12836.916332595,0
+CLMB.US,D,20221006,000000,27.6677,28.1384,27.1827,27.6287,7936.8031088623,0
+CLMB.US,D,20221007,000000,27.8521,27.8521,27.1821,27.6774,8700.095919202,0
+CLMB.US,D,20221010,000000,27.687,28.1628,26.8002,27.6682,14516.984583153,0
+CLMB.US,D,20221011,000000,27.2307,27.9781,27.1822,27.2405,6718.212832706,0
+CLMB.US,D,20221012,000000,26.7939,27.7258,26.7939,27.7258,4339.7471119581,0
+CLMB.US,D,20221013,000000,27.2987,28.6383,27.2987,28.2501,3277.729719974,0
+CLMB.US,D,20221014,000000,27.959,28.2403,27.959,28.2403,1305.1173963567,0
+CLMB.US,D,20221017,000000,28.3277,28.3569,27.7744,28.1532,5789.0763753155,0
+CLMB.US,D,20221018,000000,28.1724,28.3472,27.8618,28.3472,1948.9203740386,0
+CLMB.US,D,20221019,000000,28.619,29.3569,28.3569,28.7938,14399.554920024,0
+CLMB.US,D,20221020,000000,28.8325,29.1336,28.551,29.1239,4053.3835474852,0
+CLMB.US,D,20221021,000000,27.8645,29.1139,27.8645,28.755,1974.6724931459,0
+CLMB.US,D,20221024,000000,28.6384,29.8811,28.6384,29.2064,6167.1174838103,0
+CLMB.US,D,20221025,000000,29.5315,29.5315,29.5024,29.5024,854.97035436155,0
+CLMB.US,D,20221026,000000,29.1529,29.3664,29.1529,29.3664,1627.5339275798,0
+CLMB.US,D,20221027,000000,29.1239,29.8908,28.9587,29.8908,2509.2864858129,0
+CLMB.US,D,20221028,000000,29.8325,30.677,29.8325,30.2014,3302.451754317,0
+CLMB.US,D,20221031,000000,28.221,30.1043,28.221,30.0945,1339.1101935783,0
+CLMB.US,D,20221101,000000,30.9197,31.7838,30.347,30.347,2369.1949578694,0
+CLMB.US,D,20221102,000000,32.5701,33.1583,30.7743,32.007,20704.70376225,0
+CLMB.US,D,20221103,000000,31.308,31.3885,29.7938,30.1043,10395.615441225,0
+CLMB.US,D,20221104,000000,29.6384,30.9197,29.6384,30.2209,46867.826690477,0
+CLMB.US,D,20221107,000000,30.4248,30.5803,29.54,29.9198,12325.994289507,0
+CLMB.US,D,20221108,000000,30.1236,30.1335,30.1236,30.1335,714.87882641797,0
+CLMB.US,D,20221109,000000,30.4248,32.8031,29.8934,31.9002,8803.1043956311,0
+CLMB.US,D,20221110,000000,31.9002,32.6906,30.8562,32.4467,6327.8661923372,0
+CLMB.US,D,20221111,000000,31.6174,32.6906,31.6174,32.5835,8241.0850070892,0
+CLMB.US,D,20221114,000000,31.8612,32.6906,31.715,32.2516,7465.3449734699,0
+CLMB.US,D,20221115,000000,32.5445,32.5445,32.5445,32.5445,1229.7067904137,0
+CLMB.US,D,20221116,000000,31.2465,32.393,31.2465,32.3883,2394.8539743307,0
+CLMB.US,D,20221117,000000,32.1052,32.1052,32.1052,32.1052,722.45273936806,0
+CLMB.US,D,20221118,000000,32.2027,32.6906,31.6174,32.6906,2978.9646997772,0
+CLMB.US,D,20221121,000000,33.6763,33.6763,31.8125,31.8125,1224.5830121203,0
+CLMB.US,D,20221122,000000,32.5084,32.5084,31.3343,32.3492,2268.8090283133,0
+CLMB.US,D,20221123,000000,32.1501,32.2027,31.4103,32.0856,2796.5581925325,0
+CLMB.US,D,20221125,000000,31.8125,32.2027,31.8125,32.2027,2495.2800288812,0
+CLMB.US,D,20221128,000000,32.5638,32.5638,32.5638,32.5638,1147.7263377195,0
+CLMB.US,D,20221129,000000,32.0076,32.2907,31.5294,32.2907,1234.8305687071,0
+CLMB.US,D,20221130,000000,31.7832,32.1735,31.2366,32.1735,4105.1711686644,0
+CLMB.US,D,20221201,000000,32.154,32.154,31.2271,31.8125,3139.8513381897,0
+CLMB.US,D,20221202,000000,31.2514,31.6661,30.6853,31.2172,3463.674126332,0
+CLMB.US,D,20221205,000000,31.3831,32.6906,31.3831,32.6906,4705.6779846498,0
+CLMB.US,D,20221206,000000,32.6906,32.6906,31.8125,32.076,1808.6937375668,0
+CLMB.US,D,20221207,000000,32.076,32.076,31.9102,31.9783,2032.0904711587,0
+CLMB.US,D,20221208,000000,31.9783,32.0076,31.9783,32.0076,580.0117028118,0
+CLMB.US,D,20221209,000000,31.9102,31.9687,31.9102,31.9102,913.05729188218,0
+CLMB.US,D,20221212,000000,32.6094,32.6094,31.9102,31.9102,2003.3973127157,0
+CLMB.US,D,20221213,000000,31.9102,32.6906,31.9102,31.9102,9973.9468259139,0
+CLMB.US,D,20221214,000000,32.3102,32.3102,31.461,31.461,2621.3249748986,0
+CLMB.US,D,20221215,000000,32.2125,32.2125,31.471,31.5198,2409.2005535522,0
+CLMB.US,D,20221216,000000,31.2271,31.2963,30.4574,30.8853,4240.43891561,0
+CLMB.US,D,20221219,000000,30.0754,30.4949,29.6804,30.4949,8811.8739089729,0
+CLMB.US,D,20221220,000000,31.1439,31.715,30.7683,30.9438,4656.4897130333,0
+CLMB.US,D,20221221,000000,32.2027,32.2027,31.0513,31.0513,1163.0976725996,0
+CLMB.US,D,20221222,000000,31.0073,32.0177,30.7488,30.7488,6945.7938545201,0
+CLMB.US,D,20221223,000000,30.8201,31.9881,30.3585,30.5048,14020.706922034,0
+CLMB.US,D,20221227,000000,30.8074,31.2271,29.7633,30.9343,15032.140757149,0
+CLMB.US,D,20221228,000000,32.5736,32.5736,31.6854,31.7637,3764.9522899833,0
+CLMB.US,D,20221229,000000,31.7638,32.4174,31.7638,32.0273,2602.8793730424,0
+CLMB.US,D,20221230,000000,31.5684,32.0565,30.7683,30.7683,7509.4094667931,0
+CLMB.US,D,20230103,000000,31.2271,32.6419,31.2271,32.154,3912.517104833,0
+CLMB.US,D,20230104,000000,32.154,32.6905,31.9102,32.0076,5130.9515830012,0
+CLMB.US,D,20230105,000000,31.2366,32.681,31.2366,31.7245,9661.3963500171,0
+CLMB.US,D,20230106,000000,31.9102,31.9102,31.3733,31.4514,8991.2061492416,0
+CLMB.US,D,20230109,000000,31.3929,32.3589,31.0805,32.2907,9432.8758381318,0
+CLMB.US,D,20230110,000000,32.2367,32.681,30.8949,32.681,4356.2363050406,0
+CLMB.US,D,20230111,000000,31.5684,35.2377,31.5684,33.9787,13438.645707905,0
+CLMB.US,D,20230112,000000,34.3691,37.1211,34.3691,36.2525,19793.155547367,0
+CLMB.US,D,20230113,000000,35.8135,36.2525,34.3008,35.5988,9835.6048119923,0
+CLMB.US,D,20230117,000000,35.5988,35.9466,33.0324,35.2083,9991.3676721114,0
+CLMB.US,D,20230118,000000,35.1882,35.5988,34.5644,35.2279,17147.236436661,0
+CLMB.US,D,20230119,000000,35.1304,35.1304,34.8711,35.0816,2220.6455123554,0
+CLMB.US,D,20230120,000000,35.002,35.3499,34.6912,35.1498,5392.2642759641,0
+CLMB.US,D,20230123,000000,35.1498,35.2377,33.6665,33.9592,9559.9455398079,0
+CLMB.US,D,20230124,000000,33.4323,35.3743,33.4323,35.1304,16939.211037949,0
+CLMB.US,D,20230125,000000,35.2083,35.4524,34.8864,34.8962,7383.3645207757,0
+CLMB.US,D,20230126,000000,34.6717,34.7595,34.6424,34.7595,1370.0983156526,0
+CLMB.US,D,20230127,000000,34.6521,36.1061,34.1556,35.7739,9682.9162188493,0
+CLMB.US,D,20230130,000000,35.6183,35.667,34.6521,35.667,3886.898213366,0
+CLMB.US,D,20230131,000000,34.1585,39.4142,34.1585,36.965,20966.500776554,0
+CLMB.US,D,20230201,000000,36.8381,38.4482,36.3988,37.1405,34909.326268528,0
+CLMB.US,D,20230202,000000,38.7029,38.7029,37.3356,37.3406,3489.2930177989,0
+CLMB.US,D,20230203,000000,37.4723,37.6675,37.1016,37.1211,9605.0347887898,0
+CLMB.US,D,20230206,000000,36.7307,38.7351,36.7307,37.2675,10098.967016273,0
+CLMB.US,D,20230207,000000,37.2675,37.9554,36.8722,37.1016,6858.6896235325,0
+CLMB.US,D,20230208,000000,35.8231,36.8088,35.8231,36.8088,1550.45531158,0
+CLMB.US,D,20230209,000000,37.1211,38.2628,36.9403,37.2381,39524.825755214,0
+CLMB.US,D,20230210,000000,37.2284,37.5698,36.5939,37.1796,20646.777011046,0
+CLMB.US,D,20230213,000000,37.1796,37.1796,36.3501,36.916,10712.795655821,0
+CLMB.US,D,20230214,000000,36.9405,37.1309,36.3501,36.6038,8511.6205009802,0
+CLMB.US,D,20230215,000000,36.5939,37.8921,36.5939,37.8921,4369.5581286034,0
+CLMB.US,D,20230216,000000,37.3162,39.6242,37.3162,37.7164,32156.832569319,0
+CLMB.US,D,20230217,000000,37.6188,39.0239,37.5698,39.0239,11284.609313363,0
+CLMB.US,D,20230221,000000,39.2581,40.1328,37.926,38.1261,27181.643846436,0
+CLMB.US,D,20230222,000000,38.9624,38.9849,38.0578,38.5556,10741.488814264,0
+CLMB.US,D,20230223,000000,38.4482,39.9997,38.1556,39.4142,15277.057359573,0
+CLMB.US,D,20230224,000000,37.5698,38.7898,37.5698,38.6055,12640.361049794,0
+CLMB.US,D,20230227,000000,38.136,38.9362,37.926,37.9895,7754.3260692171,0
+CLMB.US,D,20230228,000000,37.7065,39.0763,37.6773,38.7898,16690.19541289,0
+CLMB.US,D,20230301,000000,38.13,38.5457,37.7052,38.4724,7075.9378231722,0
+CLMB.US,D,20230302,000000,40.9853,46.6454,40.4536,46.333,44921.189053813,0
+CLMB.US,D,20230303,000000,46.7428,47.7871,45.4889,47.5138,43607.452299388,0
+CLMB.US,D,20230306,000000,47.7966,48.7027,45.9013,47.8261,29703.567522443,0
+CLMB.US,D,20230307,000000,48.0699,48.7091,46.3623,48.2945,32301.323117192,0
+CLMB.US,D,20230308,000000,48.6163,49.5726,48.1187,49.4655,30896.383109145,0
+CLMB.US,D,20230309,000000,49.28,50.012,48.8115,49.3482,23097.992546604,0
+CLMB.US,D,20230310,000000,49.3482,49.8771,46.9299,47.9776,23832.286613572,0
+CLMB.US,D,20230313,000000,47.1943,49.2569,46.9353,46.9494,14725.258555581,0
+CLMB.US,D,20230314,000000,48.1243,49.5489,47.281,47.7229,35536.507937401,0
+CLMB.US,D,20230315,000000,49.0057,49.6751,46.9986,47.8993,17612.504077611,0
+CLMB.US,D,20230316,000000,47.8895,47.8895,47.1551,47.4782,16426.76228381,0
+CLMB.US,D,20230317,000000,47.6545,48.0461,46.9202,46.9202,18063.92343408,0
+CLMB.US,D,20230320,000000,46.8026,49.0204,45.7746,48.0755,15464.68754672,0
+CLMB.US,D,20230321,000000,48.5651,48.751,47.3804,48.6533,10184.510911101,0
+CLMB.US,D,20230322,000000,48.751,50.282,47.909,48.2224,31999.708771221,0
+CLMB.US,D,20230323,000000,47.9873,49.9357,47.7328,48.1735,38972.197338218,0
+CLMB.US,D,20230324,000000,47.6446,52.6971,47.6446,50.396,18266.142964806,0
+CLMB.US,D,20230327,000000,50.915,54.5377,50.4744,51.6592,57539.62697759,0
+CLMB.US,D,20230328,000000,51.6592,51.9626,50.9249,51.1696,21851.965047525,0
+CLMB.US,D,20230329,000000,51.5515,51.9724,50.1024,51.8353,29868.23321251,0
+CLMB.US,D,20230330,000000,51.894,53.2455,51.3849,52.1096,16780.135807199,0
+CLMB.US,D,20230331,000000,52.1682,53.118,51.8551,52.1781,22682.290696414,0
+CLMB.US,D,20230403,000000,52.7067,53.8426,50.6702,51.2479,62996.490374903,0
+CLMB.US,D,20230404,000000,51.1108,51.2382,49.8165,50.5919,40880.005840217,0
+CLMB.US,D,20230405,000000,50.915,50.915,48.7218,50.9051,16405.314757824,0
+CLMB.US,D,20230406,000000,50.915,53.1613,49.9358,51.6395,15351.322052222,0
+CLMB.US,D,20230410,000000,51.6395,52.2269,49.6778,51.6786,31106.061855135,0
+CLMB.US,D,20230411,000000,52.2565,53.0495,51.6786,52.1781,31237.810943335,0
+CLMB.US,D,20230412,000000,52.0998,52.1667,51.3751,51.8256,18724.711496603,0
+CLMB.US,D,20230413,000000,51.33,51.7865,51.1302,51.7865,5659.0829280396,0
+CLMB.US,D,20230414,000000,51.7668,52.0703,51.3849,51.6983,16938.438975192,0
+CLMB.US,D,20230417,000000,52.1193,52.3836,51.2724,51.7374,22878.382362573,0
+CLMB.US,D,20230418,000000,51.4731,51.4731,50.0824,51.2429,12958.390938633,0
+CLMB.US,D,20230419,000000,51.15,51.3507,49.74,50.2491,15245.105733053,0
+CLMB.US,D,20230420,000000,50.6115,50.8073,49.2259,50.4254,15219.572964022,0
+CLMB.US,D,20230421,000000,50.2393,50.5624,48.4671,49.3482,29710.951355279,0
+CLMB.US,D,20230424,000000,48.9665,50.1413,48.4115,48.428,17870.895700205,0
+CLMB.US,D,20230425,000000,47.9286,47.9286,43.542,44.1588,23995.696335371,0
+CLMB.US,D,20230426,000000,44.4331,44.6582,41.672,41.672,37347.291917082,0
+CLMB.US,D,20230427,000000,41.525,43.0134,40.9767,42.8958,19181.237406878,0
+CLMB.US,D,20230428,000000,42.5335,44.0593,42.3768,43.4735,26250.750496192,0
+CLMB.US,D,20230501,000000,43.2581,45.6277,43.2581,44.394,31191.851959079,0
+CLMB.US,D,20230502,000000,44.2079,45.1773,43.082,44.1687,13234.144844168,0
+CLMB.US,D,20230503,000000,43.7478,45.1576,43.4735,44.5311,13381.213593787,0
+CLMB.US,D,20230504,000000,45.0794,46.6411,44.7758,45.3241,24675.889302358,0
+CLMB.US,D,20230505,000000,46.1368,47.7525,45.5885,47.3608,13092.182648356,0
+CLMB.US,D,20230508,000000,47.7034,47.8796,46.3277,47.2334,16551.362196681,0
+CLMB.US,D,20230509,000000,46.5676,46.8614,46.1583,46.7733,11044.454572066,0
+CLMB.US,D,20230510,000000,45.2556,45.7256,45.2262,45.236,6986.7869176537,0
+CLMB.US,D,20230511,000000,45.3339,46.7866,45.3339,46.362,10513.372976221,0
+CLMB.US,D,20230512,000000,46.7059,47.6689,46.421,47.5608,11887.099148461,0
+CLMB.US,D,20230515,000000,48.0523,49.4181,47.5118,49.4181,17106.595042003,0
+CLMB.US,D,20230516,000000,48.6712,49.6245,48.6712,48.7695,7950.852294061,0
+CLMB.US,D,20230517,000000,49.6244,49.6244,47.9835,48.6614,42954.751738425,0
+CLMB.US,D,20230518,000000,48.6053,49.0388,47.4134,47.4134,24180.238238728,0
+CLMB.US,D,20230519,000000,48.0031,48.5239,47.5805,48.0523,16755.507874276,0
+CLMB.US,D,20230522,000000,48.6418,49.5017,47.5705,48.6418,35843.455715016,0
+CLMB.US,D,20230523,000000,48.7893,49.6539,48.7744,49.5557,21283.005872007,0
+CLMB.US,D,20230524,000000,49.1331,49.2608,46.8436,47.0105,16020.76893196,0
+CLMB.US,D,20230525,000000,47.3152,47.3152,45.055,46.8926,17674.440374152,0
+CLMB.US,D,20230526,000000,47.3741,49.2559,47.0989,48.5435,20784.360329438,0
+CLMB.US,D,20230530,000000,48.4747,48.4747,46.2048,47.1677,39810.231888349,0
+CLMB.US,D,20230531,000000,46.6273,47.4626,46.0868,46.136,29054.752828329,0
+CLMB.US,D,20230601,000000,46.5684,47.9343,46.0279,47.6493,41328.556683272,0
+CLMB.US,D,20230602,000000,48.1896,49.1331,46.8239,47.3054,61876.823612964,0
+CLMB.US,D,20230605,000000,47.8263,47.9637,46.2736,46.5387,68947.413877796,0
+CLMB.US,D,20230606,000000,46.2342,49.1135,46.2342,47.1677,49317.061804017,0
+CLMB.US,D,20230607,000000,47.2267,47.4134,46.4602,47.1677,107402.14400553,0
+CLMB.US,D,20230608,000000,47.2168,47.9243,46.7502,47.1677,32161.619851722,0
+CLMB.US,D,20230609,000000,47.3349,47.4134,45.2221,46.7256,147502.40442374,0
+CLMB.US,D,20230612,000000,46.9516,47.4134,46.7943,47.0203,50557.569796653,0
+CLMB.US,D,20230613,000000,46.9318,47.1677,46.2342,46.5192,43644.714346306,0
+CLMB.US,D,20230614,000000,46.6763,47.1677,46.0868,47.1677,164665.98752775,0
+CLMB.US,D,20230615,000000,47.5314,48.3316,47.1089,47.3642,43208.145085567,0
+CLMB.US,D,20230616,000000,47.6689,48.0718,46.136,46.421,72483.726654177,0
+CLMB.US,D,20230620,000000,46.6371,48.8579,46.6371,48.8579,60025.729241673,0
+CLMB.US,D,20230621,000000,48.2584,50.3122,48.2584,49.6245,49577.57865891,0
+CLMB.US,D,20230622,000000,49.4474,50.6464,49.1035,49.3787,44532.099883286,0
+CLMB.US,D,20230623,000000,49.3492,49.8405,45.3498,46.3325,536017.49951837,0
+CLMB.US,D,20230626,000000,46.6471,47.2759,44.1068,45.4285,67617.353216292,0
+CLMB.US,D,20230627,000000,45.3498,47.4232,45.3498,46.9615,41338.733122917,0
+CLMB.US,D,20230628,000000,46.8729,47.9145,46.2933,46.4602,60222.134526807,0
+CLMB.US,D,20230629,000000,46.7452,47.1874,46.3815,47.1874,16625.249446829,0
+CLMB.US,D,20230630,000000,47.5797,47.9735,46.8729,47.0301,21333.888070229,0
+CLMB.US,D,20230703,000000,47.0696,49.0249,47.0696,49.0152,23599.163535041,0
+CLMB.US,D,20230705,000000,48.4256,49.3887,47.5314,47.6099,29921.78548602,0
+CLMB.US,D,20230706,000000,47.2072,48.2142,46.2245,47.6394,33399.074912464,0
+CLMB.US,D,20230707,000000,47.8458,49.0297,47.6051,47.6787,31653.815513474,0
+CLMB.US,D,20230710,000000,47.6689,49.4672,47.6689,48.1504,23548.28133682,0
+CLMB.US,D,20230711,000000,47.9343,48.6712,47.5705,47.6297,25217.217438479,0
+CLMB.US,D,20230712,000000,48.3175,48.3175,47.4134,47.7575,20058.780182803,0
+CLMB.US,D,20230713,000000,47.7966,47.954,47.1186,47.4527,16068.598198288,0
+CLMB.US,D,20230714,000000,47.3249,47.8557,46.136,46.3325,22697.53098256,0
+CLMB.US,D,20230717,000000,46.0868,47.0891,45.7036,47.0105,20301.997090301,0
+CLMB.US,D,20230718,000000,46.7353,48.2389,46.7353,48.2094,19708.71065904,0
+CLMB.US,D,20230719,000000,48.1111,49.3001,48.1111,48.7105,30522.195425032,0
+CLMB.US,D,20230720,000000,49.2608,49.2608,48.4945,48.9858,16112.356888758,0
+CLMB.US,D,20230721,000000,49.1233,49.5752,48.4925,49.0054,25439.063822723,0
+CLMB.US,D,20230724,000000,48.74,49.5361,48.3273,48.3863,25250.799689305,0
+CLMB.US,D,20230725,000000,48.2782,49.1626,48.2782,49.1626,13545.858810476,0
+CLMB.US,D,20230726,000000,49.1626,49.5114,47.6689,49.4771,13450.20027782,0
+CLMB.US,D,20230727,000000,49.2952,49.3246,48.401,48.6614,12834.525679342,0
+CLMB.US,D,20230728,000000,48.7695,49.1233,48.2733,48.6712,12517.020762441,0
+CLMB.US,D,20230731,000000,48.6712,49.0742,47.3152,47.5413,13633.376191416,0
+CLMB.US,D,20230801,000000,47.4428,48.5337,46.9125,48.2584,20040.462591443,0
+CLMB.US,D,20230802,000000,47.6739,47.6739,46.1753,46.9516,18627.97276882,0
+CLMB.US,D,20230803,000000,40.3875,43.1315,37.2919,37.6948,159609.31466852,0
+CLMB.US,D,20230804,000000,37.125,40.7705,37.125,40.3285,83343.005398568,0
+CLMB.US,D,20230807,000000,40.1319,40.1319,37.0168,38.3631,69783.917216555,0
+CLMB.US,D,20230808,000000,38.314,38.314,37.1325,37.7047,30011.33815489,0
+CLMB.US,D,20230809,000000,37.5279,37.8521,37.0513,37.6556,21865.098219659,0
+CLMB.US,D,20230810,000000,37.6164,38.1961,37.5181,37.8816,25811.521513703,0
+CLMB.US,D,20230811,000000,37.9014,38.6466,37.9014,38.5035,20186.126116013,0
+CLMB.US,D,20230814,000000,38.2763,39.0365,38.2004,38.7403,26962.115448671,0
+CLMB.US,D,20230815,000000,38.9871,39.5201,38.8539,39.1647,20006.797450959,0
+CLMB.US,D,20230816,000000,39.2634,40.0826,38.997,39.6977,24604.500739177,0
+CLMB.US,D,20230817,000000,40.201,41.7483,40.201,41.4349,31267.016566265,0
+CLMB.US,D,20230818,000000,41.4349,42.1061,41.3362,42.0764,52825.969468425,0
+CLMB.US,D,20230821,000000,42.4219,43.0762,42.2048,42.3035,26636.892276455,0
+CLMB.US,D,20230822,000000,42.0962,42.1357,41.8054,41.8593,15690.751614068,0
+CLMB.US,D,20230823,000000,41.8593,42.6588,41.7064,41.8692,16570.171282242,0
+CLMB.US,D,20230824,000000,41.7901,42.1099,41.2622,41.5434,22321.859595864,0
+CLMB.US,D,20230825,000000,41.8495,42.1949,41.2277,41.2277,10852.930282811,0
+CLMB.US,D,20230828,000000,41.198,41.7804,41.1684,41.3954,21240.821824042,0
+CLMB.US,D,20230829,000000,41.5138,41.7211,41.3164,41.6125,8342.3289720562,0
+CLMB.US,D,20230830,000000,41.4546,42.6785,41.4546,42.4811,17079.788901011,0
+CLMB.US,D,20230831,000000,42.7871,42.8956,41.9876,42.4515,16492.158247162,0
+CLMB.US,D,20230901,000000,42.7278,43.2608,42.185,42.4615,10491.233483804,0
+CLMB.US,D,20230905,000000,42.4416,43.0238,41.8839,42.4712,22423.175225838,0
+CLMB.US,D,20230906,000000,42.639,42.7278,42.3725,42.4515,12270.335946147,0
+CLMB.US,D,20230907,000000,42.1061,42.6069,41.5138,41.7605,23632.883847727,0
+CLMB.US,D,20230908,000000,41.4645,42.0271,39.5892,39.599,17517.472422498,0
+CLMB.US,D,20230911,000000,39.7767,41.0895,39.5002,40.9809,20798.072521055,0
+CLMB.US,D,20230912,000000,40.971,41.3877,40.5318,41.129,12774.887783417,0
+CLMB.US,D,20230913,000000,40.892,41.0992,40.4873,41.0106,19625.850682257,0
+CLMB.US,D,20230914,000000,40.9512,41.5286,39.5763,41.2967,18796.07567277,0
+CLMB.US,D,20230915,000000,41.4546,41.7508,40.7243,41.0796,37492.862028165,0
+CLMB.US,D,20230918,000000,40.507,40.8526,39.8902,40.4379,15162.897181903,0
+CLMB.US,D,20230919,000000,41.3263,41.3263,40.2209,40.3886,15003.831642844,0
+CLMB.US,D,20230920,000000,40.5663,41.6915,40.5663,41.3756,15615.778047887,0
+CLMB.US,D,20230921,000000,40.5367,41.5632,40.5367,41.4251,18965.272774826,0
+CLMB.US,D,20230922,000000,41.5335,42.6095,41.4052,42.4317,21939.899670862,0
+CLMB.US,D,20230925,000000,42.4317,43.1424,41.5928,42.6686,9627.0111601261,0
+CLMB.US,D,20230926,000000,42.2836,43.636,41.6718,42.3627,15919.724937809,0
+CLMB.US,D,20230927,000000,42.639,42.6489,41.9976,42.4615,10337.233726244,0
+CLMB.US,D,20230928,000000,42.491,43.1424,42.491,43.0437,6715.1999546743,0
+CLMB.US,D,20230929,000000,43.3891,43.3891,42.4416,42.4515,7892.4875749718,0
+CLMB.US,D,20231002,000000,42.8265,42.8265,41.5928,41.8395,9158.9329496463,0
+CLMB.US,D,20231003,000000,41.4446,41.4446,40.5465,40.665,7248.1201683374,0
+CLMB.US,D,20231004,000000,40.7736,42.2245,40.7736,41.1881,18619.786476615,0
+CLMB.US,D,20231005,000000,41.7358,42.2048,41.1782,41.5928,8658.433737575,0
+CLMB.US,D,20231006,000000,41.9186,42.6981,41.7487,42.6981,4544.0060043323,0
+CLMB.US,D,20231009,000000,42.6981,44.0675,42.6981,43.6754,13345.294780171,0
+CLMB.US,D,20231010,000000,43.942,44.6328,43.942,44.5638,14994.713236147,0
+CLMB.US,D,20231011,000000,44.2183,45.075,43.4039,44.4057,24728.105807745,0
+CLMB.US,D,20231012,000000,44.4256,45.0671,43.7641,44.5638,22861.871903625,0
+CLMB.US,D,20231013,000000,45.0474,45.3433,42.7624,42.7673,16817.381419378,0
+CLMB.US,D,20231016,000000,42.9055,43.7149,42.9055,43.4088,8065.7373022273,0
+CLMB.US,D,20231017,000000,43.6754,44.6525,42.2146,43.8037,6712.1604857751,0
+CLMB.US,D,20231018,000000,43.3299,44.0406,43.3299,43.9321,9023.1700054812,0
+CLMB.US,D,20231019,000000,43.9172,43.9776,43.4681,43.7149,12551.993397474,0
+CLMB.US,D,20231020,000000,44.0208,44.0208,42.5649,43.1818,18467.813031654,0
+CLMB.US,D,20231023,000000,42.8118,43.7726,42.8118,43.2608,15816.382995236,0
+CLMB.US,D,20231024,000000,43.6655,43.9615,42.8265,43.9615,11687.771073796,0
+CLMB.US,D,20231025,000000,44.391,44.5736,43.7939,44.3169,14084.89887898,0
+CLMB.US,D,20231026,000000,44.3169,44.7907,42.792,43.3299,24114.133090103,0
+CLMB.US,D,20231027,000000,43.7791,43.7791,42.9844,42.9844,7970.5006100517,0
+CLMB.US,D,20231030,000000,43.5965,43.9221,42.9745,43.3299,9947.1685508438,0
+CLMB.US,D,20231031,000000,44.0702,44.0702,43.9024,43.9024,5646.320058449,0
+CLMB.US,D,20231101,000000,43.6161,44.3564,42.6686,42.6686,12307.822729237,0
+CLMB.US,D,20231102,000000,42.5897,42.858,41.4744,41.4744,7419.3435829934,0
+CLMB.US,D,20231103,000000,42.0073,42.5699,41.7211,42.5699,9359.5378969948,0
+CLMB.US,D,20231106,000000,42.2738,43.0535,41.5237,41.8692,9993.7737406318,0
+CLMB.US,D,20231107,000000,42.3232,43.5175,40.349,42.3527,8829.657152231,0
+CLMB.US,D,20231108,000000,42.4317,42.7871,41.4546,42.0073,9503.4060915578,0
+CLMB.US,D,20231109,000000,43.1325,43.1325,41.9186,42.0172,14985.594829449,0
+CLMB.US,D,20231110,000000,42.2154,43.2559,40.2632,42.8893,16401.070330648,0
+CLMB.US,D,20231113,000000,42.4433,44.0586,42.4433,43.6026,10490.711078411,0
+CLMB.US,D,20231114,000000,45.0891,46.0505,44.4054,45.8226,28736.435107726,0
+CLMB.US,D,20231115,000000,46.1694,47.6856,46.1447,47.1604,21133.797817927,0
+CLMB.US,D,20231116,000000,47.0711,47.5915,46.4965,47.4477,20688.780158675,0
+CLMB.US,D,20231117,000000,47.8045,48.7955,47.7054,48.508,19673.615158206,0
+CLMB.US,D,20231120,000000,48.5774,48.5774,47.4979,47.8144,8454.3264154415,0
+CLMB.US,D,20231121,000000,46.9323,46.9323,45.3767,46.4865,9540.1291396018,0
+CLMB.US,D,20231122,000000,46.6054,46.9176,46.318,46.7341,5289.756394097,0
+CLMB.US,D,20231124,000000,47.1803,47.3486,47.1803,47.3486,1812.3621678364,0
+CLMB.US,D,20231127,000000,47.3189,47.7847,46.4865,47.1109,19661.505834145,0
+CLMB.US,D,20231128,000000,46.4831,47.0711,46.3883,46.4468,9926.618399224,0
+CLMB.US,D,20231129,000000,46.9622,47.9134,46.8283,47.4081,16004.489967642,0
+CLMB.US,D,20231130,000000,46.982,47.5666,46.982,47.2595,7615.7557241988,0
+CLMB.US,D,20231201,000000,47.6707,48.4585,47.3684,48.0225,11259.653156302,0
+CLMB.US,D,20231204,000000,48.1812,49.5486,48.1812,49.4991,14053.879683439,0
+CLMB.US,D,20231205,000000,49.5486,51.1737,47.7965,50.3017,15393.978212886,0
+CLMB.US,D,20231206,000000,51.4612,51.4612,50.5297,50.5297,7345.3141534971,0
+CLMB.US,D,20231207,000000,50.2621,52.0558,49.5882,51.7683,10638.041187823,0
+CLMB.US,D,20231208,000000,47.7252,53.1459,47.7252,52.8188,10423.100685736,0
+CLMB.US,D,20231211,000000,53.2152,53.5125,51.4984,53.1161,15656.34690088,0
+CLMB.US,D,20231212,000000,52.6999,54.0162,52.5115,53.1062,14820.803540653,0
+CLMB.US,D,20231213,000000,53.5521,56.1187,53.5026,55.97,25522.418679798,0
+CLMB.US,D,20231214,000000,56.4854,56.5845,55.6035,56.4854,16232.548904129,0
+CLMB.US,D,20231215,000000,56.9016,56.9016,55.0386,56.0098,28378.20093758,0
+CLMB.US,D,20231218,000000,56.0098,56.8571,55.0188,55.9998,11611.832664417,0
+CLMB.US,D,20231219,000000,55.2516,56.4854,55.2516,56.4655,14658.336776164,0
+CLMB.US,D,20231220,000000,56.4691,57.7241,56.188,56.4259,17143.775539739,0
+CLMB.US,D,20231221,000000,55.9404,57.1791,55.643,57.0701,15069.044683909,0
+CLMB.US,D,20231222,000000,56.1485,58.2196,56.0098,58.1205,12706.717381623,0
+CLMB.US,D,20231226,000000,58.4574,58.4574,56.7728,57.2683,15910.642706167,0
+CLMB.US,D,20231227,000000,57.2683,57.2683,55.5538,55.5538,13165.862585613,0
+CLMB.US,D,20231228,000000,55.7521,55.7521,55.0485,55.3259,6943.6882387984,0
+CLMB.US,D,20231229,000000,54.5133,55.2467,54.3351,54.3351,4922.4402309052,0
+CLMB.US,D,20240102,000000,53.7008,54.1765,52.2738,53.3738,13106.325075645,0
+CLMB.US,D,20240103,000000,53.6016,53.6016,49.8954,50.0441,8709.6313310666,0
+CLMB.US,D,20240104,000000,50.4999,50.926,48.2306,50.6882,22753.419911121,0
+CLMB.US,D,20240105,000000,50.6882,51.7486,50.0639,51.1241,16353.642144742,0
+CLMB.US,D,20240108,000000,51.5305,54.9691,50.6139,51.5603,14972.170091419,0
+CLMB.US,D,20240109,000000,50.8865,52.6602,50.8865,51.3027,9212.1682796092,0
+CLMB.US,D,20240110,000000,51.4909,52.3035,51.035,51.6297,9950.8370473465,0
+CLMB.US,D,20240111,000000,51.5305,51.6098,50.5396,51.1639,12487.740438182,0
+CLMB.US,D,20240112,000000,51.9567,52.4472,50.6882,50.6882,12866.156815097,0
+CLMB.US,D,20240116,000000,50.5395,51.8038,50.1829,50.1829,7309.9952916518,0
+CLMB.US,D,20240117,000000,49.5882,50.8765,48.2702,50.5494,8427.0804363037,0
+CLMB.US,D,20240118,000000,49.5585,50.9459,49.5585,50.7477,3028.3401256553,0
+CLMB.US,D,20240119,000000,51.6098,52.2341,51.1936,52.2341,5269.5741873282,0
+CLMB.US,D,20240122,000000,52.2738,54.9989,52.2738,54.7512,8891.2711919856,0
+CLMB.US,D,20240123,000000,55.0783,55.0783,52.6602,54.0476,4957.7590927506,0
+CLMB.US,D,20240124,000000,54.543,54.7612,53.7008,54.1765,5005.1872786572,0
+CLMB.US,D,20240125,000000,54.9891,55.8116,54.9891,55.7917,6285.7482981362,0
+CLMB.US,D,20240126,000000,55.7917,56.7629,55.7917,56.7629,4239.272531782,0
+CLMB.US,D,20240129,000000,56.7629,56.7629,55.0136,56.4953,5567.2617371677,0
+CLMB.US,D,20240130,000000,56.188,57.08,56.188,56.9809,4798.3196592772,0
+CLMB.US,D,20240131,000000,55.4548,56.6219,54.7215,54.7215,4977.9412995193,0
+CLMB.US,D,20240201,000000,55.6727,57.2286,55.4944,57.1791,14789.521120161,0
+CLMB.US,D,20240202,000000,58.1898,58.4377,57.4318,57.4764,8824.6699096486,0
+CLMB.US,D,20240205,000000,57.5755,57.957,55.9899,55.9899,6146.4910714317,0
+CLMB.US,D,20240206,000000,56.1782,57.9322,56.1782,57.9322,3771.0453347464,0
+CLMB.US,D,20240207,000000,57.6647,57.8927,56.4953,56.4953,5057.661016256,0
+CLMB.US,D,20240208,000000,57.2782,57.5755,57.2782,57.5755,3734.7173625626,0
+CLMB.US,D,20240209,000000,57.4765,57.6151,57.0304,57.5359,9357.4801683444,0
+CLMB.US,D,20240212,000000,58.0313,61.4104,57.4863,58.7052,19355.745401598,0
+CLMB.US,D,20240213,000000,57.5159,57.5159,56.6141,56.6141,11032.603330153,0
+CLMB.US,D,20240214,000000,57.3277,58.4475,56.9525,58.1701,8620.829621284,0
+CLMB.US,D,20240215,000000,58.7745,59.6465,57.2573,59.6465,14245.610647743,0
+CLMB.US,D,20240216,000000,59.6465,63.67,59.0619,59.4583,6505.7343519159,0
+CLMB.US,D,20240220,000000,59.7358,59.9673,58.0258,59.7556,4619.7071293735,0
+CLMB.US,D,20240221,000000,59.0747,59.4633,58.4673,58.5169,11074.985964367,0
+CLMB.US,D,20240222,000000,59.4088,59.4088,58.4327,58.5863,5891.1861558066,0
+CLMB.US,D,20240223,000000,59.4583,59.4583,59.2106,59.4287,3457.2120194918,0
+CLMB.US,D,20240226,000000,59.4153,59.4153,58.8092,59.3889,5328.1025869577,0
+CLMB.US,D,20240227,000000,59.3889,59.5574,58.8043,59.4583,23189.355577327,0
+CLMB.US,D,20240228,000000,58.7251,59.084,57.5854,57.5854,9738.9238762743,0
+CLMB.US,D,20240229,000000,62.5303,68.1095,62.5303,67.3564,17215.422373769,0
+CLMB.US,D,20240301,000000,68.9221,71.7365,64.6906,71.6474,39215.036862076,0
+CLMB.US,D,20240304,000000,71.7365,72.5886,66.306,66.306,38610.579769351,0
+CLMB.US,D,20240305,000000,67.2177,70.1129,67.2177,67.4059,15186.101483168,0
+CLMB.US,D,20240306,000000,69.3582,70.7059,67.5099,67.8617,11902.456441887,0
+CLMB.US,D,20240307,000000,70.0618,70.0618,66.623,66.623,9172.8129764101,0
+CLMB.US,D,20240308,000000,67.4079,68.3612,66.9757,67.5867,9204.9790255394,0
+CLMB.US,D,20240311,000000,66.4443,66.484,64.1791,65.5799,6276.8998582027,0
+CLMB.US,D,20240312,000000,66.2952,66.2952,64.5765,65.8183,10849.695890245,0
+CLMB.US,D,20240313,000000,66.4443,66.8615,65.4806,66.2853,9721.3436225981,0
+CLMB.US,D,20240314,000000,67.7358,68.5504,65.0634,65.3712,8929.1819503072,0
+CLMB.US,D,20240315,000000,64.5765,67.0602,64.5765,67.0602,24226.860597672,0
+CLMB.US,D,20240318,000000,66.1412,67.7456,66.1412,67.7456,7322.7143150136,0
+CLMB.US,D,20240319,000000,66.8416,67.3581,66.3249,67.1794,8145.0727473663,0
+CLMB.US,D,20240320,000000,68.2325,68.3517,67.7854,68.0239,7158.6452520105,0
+CLMB.US,D,20240321,000000,68.7789,70.7758,68.302,70.7658,13696.243805414,0
+CLMB.US,D,20240322,000000,70.8752,71.6898,69.2368,70.9646,6972.4318982954,0
+CLMB.US,D,20240325,000000,70.3387,71.6253,69.1565,69.5042,9238.1954616075,0
+CLMB.US,D,20240326,000000,69.5042,69.5141,68.2524,68.4013,7886.3871695026,0
+CLMB.US,D,20240327,000000,67.8152,68.4213,67.3979,68.4013,10043.442396592,0
+CLMB.US,D,20240328,000000,68.4511,70.4181,68.312,70.4181,8541.656862846,0
+CLMB.US,D,20240401,000000,70.5374,70.5374,68.3666,68.5504,10579.938167025,0
+CLMB.US,D,20240402,000000,68.6497,70.279,67.4179,69.2955,9664.9763371492,0
+CLMB.US,D,20240403,000000,70.5374,70.5374,68.461,68.461,5960.8404362213,0
+CLMB.US,D,20240404,000000,68.461,70.3586,68.461,69.1862,10291.055829099,0
+CLMB.US,D,20240405,000000,68.143,69.4048,68.143,68.312,5179.7509092866,0
+CLMB.US,D,20240408,000000,68.2524,69.4445,67.8352,68.759,10687.639944579,0
+CLMB.US,D,20240409,000000,68.7342,70.3188,68.6796,70.1301,7504.9014340538,0
+CLMB.US,D,20240410,000000,69.5439,69.5737,68.5504,69.1167,9164.7166787902,0
+CLMB.US,D,20240411,000000,70.9547,70.9547,67.4079,67.9047,5140.4951212061,0
+CLMB.US,D,20240412,000000,67.4079,67.5569,66.0468,67.239,6005.1290176455,0
+CLMB.US,D,20240415,000000,67.1495,68.6697,64.6559,65.2917,5309.5969775528,0
+CLMB.US,D,20240416,000000,65.5301,66.1562,65.1328,66.1562,4710.6945696582,0
+CLMB.US,D,20240417,000000,67.1794,67.1794,65.5749,66.5039,9980.0292004618,0
+CLMB.US,D,20240418,000000,66.5634,66.5634,64.1989,65.1229,10675.561240554,0
+CLMB.US,D,20240419,000000,64.2785,65.2123,62.8379,65.2123,8873.8212235271,0
+CLMB.US,D,20240422,000000,65.9475,65.9475,65.2719,65.2719,8185.3350941155,0
+CLMB.US,D,20240423,000000,66.5634,67.0501,65.868,66.5436,10319.239471824,0
+CLMB.US,D,20240424,000000,65.9176,66.3052,65.9176,66.3052,5768.5877304938,0
+CLMB.US,D,20240425,000000,64.8077,66.5634,64.8077,66.0866,8704.7193671804,0
+CLMB.US,D,20240426,000000,66.0929,66.3249,65.7885,66.3249,4633.189552166,0
+CLMB.US,D,20240429,000000,65.868,68.5503,65.868,67.3681,8559.7749188832,0
+CLMB.US,D,20240430,000000,65.1427,65.4011,63.9506,64.0399,8547.6962148584,0
+CLMB.US,D,20240501,000000,61.6457,66.9311,61.6457,65.6098,9155.6576507716,0
+CLMB.US,D,20240502,000000,58.6155,60.6572,53.5687,58.705,51946.479775838,0
+CLMB.US,D,20240503,000000,56.728,58.7745,56.728,58.4566,10334.337851855,0
+CLMB.US,D,20240506,000000,57.6221,59.6091,56.5933,57.9995,24083.929266712,0
+CLMB.US,D,20240507,000000,57.8208,57.8208,56.3305,56.5095,12645.39655526,0
+CLMB.US,D,20240508,000000,55.3498,56.8074,55.3498,55.9928,7969.9315390072,0
+CLMB.US,D,20240509,000000,55.338,55.6351,54.5224,54.8801,16398.853830955,0
+CLMB.US,D,20240510,000000,54.9185,56.2553,54.8103,55.0395,32837.257910541,0
+CLMB.US,D,20240513,000000,55.1832,55.5727,54.4515,54.4515,13726.343080256,0
+CLMB.US,D,20240514,000000,54.3718,54.92,54.0131,54.0131,32345.562018347,0
+CLMB.US,D,20240515,000000,55.4929,56.1457,54.322,56.056,40546.848807946,0
+CLMB.US,D,20240516,000000,55.8069,56.1557,55.3783,55.4581,14591.326466116,0
+CLMB.US,D,20240517,000000,56.0261,56.0261,55.3883,55.6175,13994.267168451,0
+CLMB.US,D,20240520,000000,55.189,55.757,55.0828,55.2288,4593.8444785007,0
+CLMB.US,D,20240521,000000,55.1741,55.8866,54.6808,54.6808,4086.0932102348,0
+CLMB.US,D,20240522,000000,54.7605,55.3186,53.2906,53.6144,27731.648319756,0
+CLMB.US,D,20240523,000000,53.7639,53.7639,49.9471,51.3323,22031.989814321,0
+CLMB.US,D,20240524,000000,50.8241,55.3983,49.5236,55.3983,13207.553740941,0
+CLMB.US,D,20240528,000000,55.0993,55.1243,54.0608,54.4117,10345.682956169,0
+CLMB.US,D,20240529,000000,54.0529,54.91,53.8337,54.2124,22918.045881275,0
+CLMB.US,D,20240530,000000,53.8137,56.9031,53.8137,56.5642,10479.143269765,0
+CLMB.US,D,20240531,000000,56.5642,57.7999,55.3883,57.3714,29401.407431208,0
+CLMB.US,D,20240603,000000,57.3714,57.3714,55.1591,55.8467,14866.274781343,0
+CLMB.US,D,20240604,000000,54.8802,56.1058,54.596,55.8567,8224.3663927024,0
+CLMB.US,D,20240605,000000,57.6106,57.6106,55.8069,56.614,4977.1665822113,0
+CLMB.US,D,20240606,000000,55.9165,56.8533,55.8069,56.066,7270.0749774438,0
+CLMB.US,D,20240607,000000,56.1657,56.1657,55.8069,55.8667,5199.9349252055,0
+CLMB.US,D,20240610,000000,55.1591,56.2952,54.8103,55.3584,5596.3020219743,0
+CLMB.US,D,20240611,000000,55.1292,56.4447,54.8304,56.4447,4605.8860105544,0
+CLMB.US,D,20240612,000000,57.78,57.78,56.4546,57.0725,5365.5059909443,0
+CLMB.US,D,20240613,000000,57.6904,57.6904,56.3102,56.8632,6104.0532902402,0
+CLMB.US,D,20240614,000000,55.7769,56.2752,55.7769,55.8866,5837.132663049,0
+CLMB.US,D,20240617,000000,55.7072,56.8533,55.7072,56.624,6104.0532902402,0
+CLMB.US,D,20240618,000000,55.621,57.1024,55.621,56.0261,11857.898689918,0
+CLMB.US,D,20240620,000000,56.8133,56.9928,56.2055,56.9928,6166.2678725179,0
+CLMB.US,D,20240621,000000,56.634,56.8632,56.634,56.8632,13376.135189693,0
+CLMB.US,D,20240624,000000,57.3017,59.793,56.6738,59.7332,33212.552326216,0
+CLMB.US,D,20240625,000000,59.7632,60.5554,59.0456,60.0023,22443.408826157,0
+CLMB.US,D,20240626,000000,59.4941,60.7216,58.9646,59.8927,32261.271293971,0
+CLMB.US,D,20240627,000000,59.3884,61.1882,59.3884,61.1882,23745.90120997,0
+CLMB.US,D,20240628,000000,61.5669,63.3507,60.1418,62.5934,77415.009573476,0
+CLMB.US,D,20240701,000000,63.0219,63.3707,60.7996,61.6167,30485.145316044,0
+CLMB.US,D,20240702,000000,61.6467,63.1912,61.4701,61.8858,21291.435593016,0
+CLMB.US,D,20240703,000000,62.5236,62.5635,60.3213,60.3312,7997.5842056904,0
+CLMB.US,D,20240705,000000,59.9227,59.9227,54.7206,57.9694,28842.479651714,0
+CLMB.US,D,20240708,000000,57.8497,60.0622,57.8497,59.5937,22794.620177724,0
+CLMB.US,D,20240709,000000,58.7866,59.524,58.2539,58.5075,16069.424525712,0
+CLMB.US,D,20240710,000000,57.9295,60.4109,57.9295,60.4109,6179.3128655761,0
+CLMB.US,D,20240711,000000,61.4474,62.982,61.4474,61.8858,11108.313319572,0
+CLMB.US,D,20240712,000000,62.6631,63.8291,62.5834,63.0119,7803.9162318261,0
+CLMB.US,D,20240715,000000,63.7992,65.6827,63.6841,64.138,28020.645089046,0
+CLMB.US,D,20240716,000000,64.9851,69.5693,64.9851,69.5693,41310.482632354,0
+CLMB.US,D,20240717,000000,66.1411,67.7555,66.0215,66.3703,28177.185005745,0
+CLMB.US,D,20240718,000000,66.7889,67.5487,65.6428,66.6692,15075.998131279,0
+CLMB.US,D,20240719,000000,66.6892,66.6892,62.0054,64.6064,11652.189184,0
+CLMB.US,D,20240722,000000,64.158,67.9946,63.3807,67.6458,6937.9293849615,0
+CLMB.US,D,20240723,000000,69.2403,69.4895,67.4565,67.4565,25347.424973117,0
+CLMB.US,D,20240724,000000,65.7425,66.9882,64.0783,64.0783,14635.478750313,0
+CLMB.US,D,20240725,000000,65.862,68.5029,65.0555,66.2806,13506.585120275,0
+CLMB.US,D,20240726,000000,67.4167,68.4282,66.5449,68.3933,24458.358523149,0
+CLMB.US,D,20240729,000000,67.5761,67.5761,65.9568,66.171,3853.2902571959,0
+CLMB.US,D,20240730,000000,67.4665,71.7516,65.2642,69.7885,32958.676692083,0
+CLMB.US,D,20240731,000000,70.8548,73.9042,70.8548,71.1737,22827.734390872,0
+CLMB.US,D,20240801,000000,72.5688,72.5688,67.7668,69.0909,13141.325314645,0
+CLMB.US,D,20240802,000000,67.3967,69.5194,65.9716,66.2507,11931.151343244,0
+CLMB.US,D,20240805,000000,65.3737,65.3737,59.6436,61.6865,20471.607952357,0
+CLMB.US,D,20240806,000000,61.6068,66.2806,61.6068,64.8356,49750.593141019,0
+CLMB.US,D,20240807,000000,74.7413,76.2262,71.5025,73.2863,38765.705524998,0
+CLMB.US,D,20240808,000000,75.0403,81.7172,74.7513,81.2687,21338.598260227,0
+CLMB.US,D,20240809,000000,82.0859,82.1058,77.9303,78.5282,29165.594095156,0
+CLMB.US,D,20240812,000000,82.5543,89.5102,82.4569,83.7103,46970.00269761,0
+CLMB.US,D,20240813,000000,88.1649,88.1649,84.0093,84.8662,15773.403529391,0
+CLMB.US,D,20240814,000000,85.7931,85.9027,84.0093,84.5673,17382.954980574,0
+CLMB.US,D,20240815,000000,86.6302,86.6302,84.089,84.089,19624.686864578,0
+CLMB.US,D,20240816,000000,83.8593,85.3322,83.7395,85.2573,23400.632968985,0
+CLMB.US,D,20240819,000000,86.4955,89.3714,84.9478,86.0961,30145.326898292,0
+CLMB.US,D,20240820,000000,86.176,89.651,85.6269,89.0918,41120.100583708,0
+CLMB.US,D,20240821,000000,89.0418,89.8607,87.3043,88.4926,25142.135974637,0
+CLMB.US,D,20240822,000000,88.3728,91.2421,87.0048,87.0048,13301.117263408,0
+CLMB.US,D,20240823,000000,88.0133,91.1987,87.8236,90.989,25055.010752388,0
+CLMB.US,D,20240826,000000,91.2287,94.474,89.8706,93.116,33836.632291526,0
+CLMB.US,D,20240827,000000,92.1374,92.9262,90.5897,92.5668,21218.496655406,0
+CLMB.US,D,20240828,000000,92.2673,93.6153,91.6581,92.397,18366.397425908,0
+CLMB.US,D,20240829,000000,93.1859,94.8634,92.1974,93.765,18647.80187938,0
+CLMB.US,D,20240830,000000,94.8635,96.1515,92.437,94.8435,13489.387858614,0
+CLMB.US,D,20240903,000000,94.9833,95.0132,90.0586,90.35,38522.366945605,0
+CLMB.US,D,20240904,000000,91.029,93.5053,90.34,91.9976,18001.873507531,0
+CLMB.US,D,20240905,000000,92.6167,92.6566,90.4997,90.5197,21433.806112689,0
+CLMB.US,D,20240906,000000,90.6296,91.3685,87.3842,87.7038,28618.131910587,0
+CLMB.US,D,20240909,000000,88.5026,89.4812,86.8551,87.7637,17285.844382148,0
+CLMB.US,D,20240910,000000,87.9135,88.5725,85.8664,87.9933,19721.344847787,0
+CLMB.US,D,20240911,000000,85.9763,87.6738,84.2687,87.0747,14986.539666233,0
+CLMB.US,D,20240912,000000,87.2444,87.9135,86.4656,87.1246,33624.327152251,0
+CLMB.US,D,20240913,000000,88.0133,92.8963,87.9834,91.6681,17488.135128061,0
+CLMB.US,D,20240916,000000,91.6281,93.725,90.2201,92.1174,23976.4605873,0
+CLMB.US,D,20240917,000000,93.4755,96.8606,92.6666,94.454,34031.912962085,0
+CLMB.US,D,20240918,000000,94.7636,97.4298,94.7087,95.6324,55596.907627815,0
+CLMB.US,D,20240919,000000,98.2785,100.52,95.9234,99.9461,29414.276182866,0
+CLMB.US,D,20240920,000000,99.9461,103.471,97.6095,98.9975,53153.395647487,0
+CLMB.US,D,20240923,000000,98.8278,99.3969,94.484,95.5924,41298.356785552,0
+CLMB.US,D,20240924,000000,96.9505,97.8591,95.5724,95.7023,41018.955210752,0
+CLMB.US,D,20240925,000000,96.4412,96.541,95.0482,96.1216,37803.333502214,0
+CLMB.US,D,20240926,000000,96.5311,98.3345,96.2914,96.8806,45320.137159731,0
+CLMB.US,D,20240927,000000,97.3499,100.725,96.6759,99.2771,31813.724832402,0
+CLMB.US,D,20240930,000000,99.1273,101.341,98.5182,99.3969,123875.04156993,0
+CLMB.US,D,20241001,000000,98.7778,99.2272,95.7921,96.2714,20004.752179931,0
+CLMB.US,D,20241002,000000,96.1117,96.7007,94.0197,94.3542,20861.984251718,0
+CLMB.US,D,20241003,000000,93.8649,94.3242,91.9976,91.9976,16030.039454553,0
+CLMB.US,D,20241004,000000,93.126,96.8905,92.8663,96.8606,32180.251629451,0
+CLMB.US,D,20241007,000000,96.8606,103.621,96.8606,103.621,82404.437218553,0
+CLMB.US,D,20241008,000000,103.851,106.287,102.083,103.681,41584.768435705,0
+CLMB.US,D,20241009,000000,103.491,105.778,102.852,104,19808.470070036,0
+CLMB.US,D,20241010,000000,103.291,103.975,101.494,102.273,19748.383709864,0
+CLMB.US,D,20241011,000000,102.223,106.207,102.223,105.538,25971.327745011,0
+CLMB.US,D,20241014,000000,106.816,109.033,106.267,106.876,32563.802895215,0
+CLMB.US,D,20241015,000000,107.535,108.679,105.994,107.555,26471.045973775,0
+CLMB.US,D,20241016,000000,109.522,109.903,107.435,107.435,38538.389974985,0
+CLMB.US,D,20241017,000000,108.374,109.143,107.413,107.935,33486.128523856,0
+CLMB.US,D,20241018,000000,108.104,108.294,106.846,107.006,24148.708153127,0
+CLMB.US,D,20241021,000000,107.485,107.875,106.189,107.585,28385.797984589,0
+CLMB.US,D,20241022,000000,107.445,108.194,105.179,105.838,18353.378714537,0
+CLMB.US,D,20241023,000000,105.288,105.838,103.152,104.2,24244.846329402,0
+CLMB.US,D,20241024,000000,105.278,105.278,102.083,102.532,29265.061721773,0
+CLMB.US,D,20241025,000000,102.982,103.751,101.174,101.544,17315.887562234,0
+CLMB.US,D,20241028,000000,102.972,104.869,101.803,104.24,26498.084835852,0
+CLMB.US,D,20241029,000000,103.861,106.587,103.351,106.157,19809.471509372,0
+CLMB.US,D,20241030,000000,106.307,107.465,104.41,105.428,34783.993903571,0
+CLMB.US,D,20241031,000000,117.83,118.421,100.75,102.243,65681.401743349,0
+CLMB.US,D,20241101,000000,102.343,103.217,98.8178,100.036,76283.639995699,0
+CLMB.US,D,20241104,000000,100.585,109.932,99.4868,107.825,64937.332316553,0
+CLMB.US,D,20241105,000000,107.635,110.675,107.415,109.303,39333.532807927,0
+CLMB.US,D,20241106,000000,117.99,122.474,115.344,122.244,51900.595037901,0
+CLMB.US,D,20241107,000000,122.823,123.822,117.88,118.11,40943.847260537,0
+CLMB.US,D,20241108,000000,118.79,121,117.39,119.06,38074,0
+CLMB.US,D,20241111,000000,119.91,120.33,116.798,120.13,31169,0
+CLMB.US,D,20241112,000000,120.32,124.23,120.11,121.16,34990,0
+CLMB.US,D,20241113,000000,121.88,124.5,121.12,121.57,24346,0
+CLMB.US,D,20241114,000000,122.25,124.07,120.6679,121.21,35874,0
+CLMB.US,D,20241115,000000,121.89,122.4577,119.82,120.8,21977,0
+CLMB.US,D,20241118,000000,120.99,126.6,120.99,126.15,43550,0
+CLMB.US,D,20241119,000000,125.05,134.18594,125.015,133.69,44901,0
+CLMB.US,D,20241120,000000,134,134.9,130.82,134.18,52393,0
+CLMB.US,D,20241121,000000,134.81,141.88,134.725,136.55,47750,0
+CLMB.US,D,20241122,000000,138.05,139.88,135.9605,139.88,29239,0
+CLMB.US,D,20241125,000000,142.5,142.5,135.38,137.35,43875,0
+CLMB.US,D,20241126,000000,137,138.77,135.3701,136.27,28163,0
+CLMB.US,D,20241127,000000,136.69,137.875,132.04,133.92,23321,0
+CLMB.US,D,20241129,000000,134.25,135.65,134.25,134.61,18024,0
+CLMB.US,D,20241202,000000,134.19,137.54,131.67,136.92,38593,0
+CLMB.US,D,20241203,000000,137.01,138.8976,132.9601,136.9,34180,0
+CLMB.US,D,20241204,000000,136.38,138.39,134.06,136.75,27184,0
+CLMB.US,D,20241205,000000,137.6,139.9,134,135.87,37857,0
+CLMB.US,D,20241206,000000,136,137,134.54,135.49,22772,0
+CLMB.US,D,20241209,000000,135.84,135.84,128.06,129.66,31373,0
+CLMB.US,D,20241210,000000,128.54,132.27,125.79,131.4,23924,0
+CLMB.US,D,20241211,000000,133.08,134.9,130.33,130.5,66891,0
+CLMB.US,D,20241212,000000,130.2,133.24,129.9455,131.5,24614,0
+CLMB.US,D,20241213,000000,131.01,132.7,125.9,127.11,19136,0
+CLMB.US,D,20241216,000000,126.52,138.095,125.12,135.64,45830,0
+CLMB.US,D,20241217,000000,135.42,135.42,129.3597,133.07,20206,0
+CLMB.US,D,20241218,000000,133.92,138.11,122.61,122.9,33660,0
+CLMB.US,D,20241219,000000,124.83,127.205,121.41,124.38,28471,0
+CLMB.US,D,20241220,000000,121.33,127.75,118.25,124.6,46434,0
+CLMB.US,D,20241223,000000,124.79,126,120.5913,122.95,18229,0
+CLMB.US,D,20241224,000000,122.95,128.93,122.8,128.74,17423,0
+CLMB.US,D,20241226,000000,128.65,129.77,125.3469,128.64,23467,0
+CLMB.US,D,20241227,000000,127.95,128,123.88,126.29,16238,0
+CLMB.US,D,20241230,000000,125.35,129.12,120.6786,126.58,61586,0
+CLMB.US,D,20241231,000000,127,129.71,126,126.75,32111,0
+CLMB.US,D,20250102,000000,126.75,127.57,123.925,124.92,28353,0
+CLMB.US,D,20250103,000000,125.3,129.89,125.3,127.48,38820,0
+CLMB.US,D,20250106,000000,128.35,131,125.4701,126.76,30830,0
+CLMB.US,D,20250107,000000,125.62,132.5108,121.937,124.59,31693,0
+CLMB.US,D,20250108,000000,123.07,125.15,122.01,124.32,15506,0
+CLMB.US,D,20250110,000000,122.67,124.5,122,124.25,28733,0
+CLMB.US,D,20250113,000000,121.2,124.549,120.71,124.02,24876,0
+CLMB.US,D,20250114,000000,124.11,131.27,124.11,126.65,54557,0
+CLMB.US,D,20250115,000000,130.28,131.6022,127.38,129.7,23786,0
+CLMB.US,D,20250116,000000,129.87,129.87,126.96,126.96,18134,0
+CLMB.US,D,20250117,000000,128.01,130.17,126.15,130.17,21790,0
+CLMB.US,D,20250121,000000,131.67,137.76,131.17,136.58,35200,0
+CLMB.US,D,20250122,000000,138.5,138.7799,134.0001,135.24,24054,0
+CLMB.US,D,20250123,000000,134.59,135.8999,133.61,134.29,17407,0
+CLMB.US,D,20250124,000000,133.43,133.43,129.86,132.69,21276,0
+CLMB.US,D,20250127,000000,128.84,129.78,125.1013,126.76,35428,0
+CLMB.US,D,20250128,000000,128,131.26,126.87,130.94,26054,0
+CLMB.US,D,20250129,000000,130.33,131.9399,128,131.22,14251,0
+CLMB.US,D,20250130,000000,131.2,133.07,129.13,129.47,17395,0
+CLMB.US,D,20250131,000000,130.37,131.35,126.05,126.73,22174,0
+CLMB.US,D,20250203,000000,121.25,125.26,118.9,124.81,38229,0
+CLMB.US,D,20250204,000000,124.95,126.75,123.0734,125.67,12207,0
+CLMB.US,D,20250205,000000,126.29,127.6,125.4544,126.71,16388,0
+CLMB.US,D,20250206,000000,127.28,127.78,125.875,127.75,15568,0
+CLMB.US,D,20250207,000000,127.75,127.75,125.41,126.22,19416,0
+CLMB.US,D,20250210,000000,126,129.23,125.85,126.13,18136,0
+CLMB.US,D,20250211,000000,125.01,128.05,125.01,127.43,18246,0
+CLMB.US,D,20250212,000000,124.99,127.26,124.99,126.21,15238,0
+CLMB.US,D,20250213,000000,127.12,129.38,125.0101,128.93,21487,0
+CLMB.US,D,20250214,000000,130,133,126.48,129.38,27971,0
+CLMB.US,D,20250218,000000,130.2,132.8099,125.785,126.56,26730,0
+CLMB.US,D,20250219,000000,126.39,126.39,123.48,123.85,21610,0
+CLMB.US,D,20250220,000000,124,127.34,119.9501,126.34,25221,0
+CLMB.US,D,20250221,000000,128.2,128.2,122.8,124.41,30978,0
+CLMB.US,D,20250224,000000,124.53,124.53,119.85,119.85,41295,0
+CLMB.US,D,20250225,000000,120,121.92,118.5643,120.59,22943,0
+CLMB.US,D,20250226,000000,120.58,125.325,120.58,124,27832,0
+CLMB.US,D,20250227,000000,124.13,124.38,121,121.78,28613,0
+CLMB.US,D,20250228,000000,121,126.64,120.795,122.59,30615,0
+CLMB.US,D,20250303,000000,123.24,123.26,116.39,117.26,39977,0
+CLMB.US,D,20250304,000000,115.48,120,111.9901,117.75,35865,0
+CLMB.US,D,20250305,000000,117.91,122.3,115.25,118.81,67816,0
+CLMB.US,D,20250306,000000,129.59,144.995,126.1,133.995,138868,0
+CLMB.US,D,20250307,000000,132.65,136.0503,127.26,131.86,53783,0
+CLMB.US,D,20250310,000000,123.55,130,118.23,123.55,109533,0
+CLMB.US,D,20250311,000000,123.64,124,118.96,121,46950,0
+CLMB.US,D,20250312,000000,122.82,125,118.65,118.65,27288,0
+CLMB.US,D,20250313,000000,119.13,119.13,111.01,111.21,40494,0
+CLMB.US,D,20250314,000000,112.2,113.4596,109.98,111.66,33806,0
+CLMB.US,D,20250317,000000,111.02,113.5,109.95,111.78,27783,0
+CLMB.US,D,20250318,000000,110.95,114.56,109.1101,113.39,22828,0
+CLMB.US,D,20250319,000000,114.41,119.12,113.935,118.07,25335,0
+CLMB.US,D,20250320,000000,116.82,116.99,114.4701,115.8,33672,0
+CLMB.US,D,20250321,000000,114.26,117.4,112.28,117.38,57035,0
+CLMB.US,D,20250324,000000,119.99,122.15,114.465,116.21,31493,0
+CLMB.US,D,20250325,000000,116.66,117.17,113.82,114.93,22360,0
+CLMB.US,D,20250326,000000,114.67,116.465,111,113.28,15943,0
+CLMB.US,D,20250327,000000,112.03,113.85,110,110,24377,0
+CLMB.US,D,20250328,000000,110,110.9647,108.095,109.02,18968,0
+CLMB.US,D,20250331,000000,108,112.49,106.815,110.76,39125,0
+CLMB.US,D,20250401,000000,110.6,111.115,108.28,110.58,17506,0
+CLMB.US,D,20250402,000000,109.83,111.97,108.71,111.97,21307,0
+CLMB.US,D,20250403,000000,106.75,106.75,99.27,102.78,31376,0
+CLMB.US,D,20250404,000000,98.04,101.21,95.01,99.27,39495,0
+CLMB.US,D,20250407,000000,94.92,102.9,88.9,97.87,34447,0
+CLMB.US,D,20250408,000000,99.9,102.27,94.7301,96.64,40710,0
+CLMB.US,D,20250409,000000,95.31,108.26,95.31,107.03,40929,0
+CLMB.US,D,20250410,000000,103.54,105.33,101.36,104.07,27207,0
+CLMB.US,D,20250411,000000,102.7,106.49,102.595,105.25,13367,0
+CLMB.US,D,20250414,000000,106.92,107.5,103.345,105.9,20517,0
+CLMB.US,D,20250415,000000,105.59,108.3823,105.05,107.04,20600,0
+CLMB.US,D,20250416,000000,106.33,106.81,104.335,105.96,21915,0
+CLMB.US,D,20250417,000000,106.01,107.535,104.8833,106.47,41722,0
+CLMB.US,D,20250421,000000,106.12,108.25,104.5772,105.51,22611,0
+CLMB.US,D,20250422,000000,107.17,107.62,104.69,106.39,29941,0
+CLMB.US,D,20250423,000000,110.04,110.04,104.51,104.7,32413,0
+CLMB.US,D,20250424,000000,105.1,107.59,104.64,107.59,25441,0
+CLMB.US,D,20250425,000000,106.55,109.5624,105.4594,109.14,35006,0
+CLMB.US,D,20250428,000000,109.29,109.5,106.56,107.28,45309,0
+CLMB.US,D,20250429,000000,107.04,108.8539,106.01,107.4,45140,0
+CLMB.US,D,20250430,000000,106.54,106.6632,103.1801,105.4,35344,0
+CLMB.US,D,20250501,000000,102.92,108.56,94.98,100.61,69003,0
+CLMB.US,D,20250502,000000,102.02,105.24,99.7101,101.27,37383,0
+CLMB.US,D,20250505,000000,100,102.47,99.74,101.91,42501,0
+CLMB.US,D,20250506,000000,100.15,108.48,100.15,106.415,41576,0
+CLMB.US,D,20250507,000000,105.71,106.76,102.06,103.49,40135,0
+CLMB.US,D,20250508,000000,105.33,106.425,102.74,105.32,20062,0
+CLMB.US,D,20250509,000000,105.32,107.52,103,107.31,28139,0
+CLMB.US,D,20250512,000000,107.31,110.68,107.14,109.72,29647,0
+CLMB.US,D,20250513,000000,110.66,112.9837,109,109.81,56571,0
+CLMB.US,D,20250514,000000,109.8,112.674,107.745,107.75,28825,0
+CLMB.US,D,20250515,000000,107.65,110.81,105.74,110.275,24608,0
+CLMB.US,D,20250516,000000,109.95,110.92,107.6,108.55,43303,0
+CLMB.US,D,20250519,000000,107.61,108.1055,105.74,107.99,35237,0
+CLMB.US,D,20250520,000000,107.69,109.32,107.09,108.98,56515,0
+CLMB.US,D,20250521,000000,107.29,109.0015,105.3046,107.11,31339,0
+CLMB.US,D,20250522,000000,106.1799,106.88,103.28,104.61,20454,0
+CLMB.US,D,20250523,000000,103.44,107.06,103.44,104.97,99283,0
+CLMB.US,D,20250527,000000,106.18,108.4289,105,107.95,51092,0
+CLMB.US,D,20250528,000000,107.64,107.72,105.935,106.8,130587,0
+CLMB.US,D,20250529,000000,105.65,110.8,104.01,110.635,219124,0
+CLMB.US,D,20250530,000000,109.63,110.54,106.0677,110.175,317857,0
+CLMB.US,D,20250602,000000,109.62,109.62,106.7597,107.5,99178,0
+CLMB.US,D,20250603,000000,107.68,108.93,104.74,107.12,114540,0
+CLMB.US,D,20250604,000000,107.63,108.31,102.9,103.1,56505,0
+CLMB.US,D,20250605,000000,103.5,106.0478,103.15,103.4,65277,0
+CLMB.US,D,20250606,000000,105.01,105.42,103.32,105.41,145738,0
+CLMB.US,D,20250609,000000,106.48,107.07,105.02,106.32,92876,0
+CLMB.US,D,20250610,000000,106.42,107.69,104.7,107.5,119206,0
+CLMB.US,D,20250611,000000,107.95,108,104.395,105.77,85765,0
+CLMB.US,D,20250612,000000,105.32,106.3,104.8,106.07,64623,0
+CLMB.US,D,20250613,000000,104.57,106.6422,103,105,83521,0
+CLMB.US,D,20250616,000000,105.44,106.5,104.31,105.87,61036,0
+CLMB.US,D,20250617,000000,105.59,107.44,104.61,106.17,111566,0
+CLMB.US,D,20250618,000000,105.95,108.39,104.64,104.65,94687,0
+CLMB.US,D,20250620,000000,105.69,105.69,98.3757,99.69,122585,0
+CLMB.US,D,20250623,000000,99.81,100.7,97.99,100.6,76317,0
+CLMB.US,D,20250624,000000,101.51,101.99,97.53,100.2,91874,0
+CLMB.US,D,20250625,000000,100.5,101.75,97.1142,100.44,102828,0
+CLMB.US,D,20250626,000000,100.5,102.69,98.66,102.56,132748,0
+CLMB.US,D,20250627,000000,103.24,104.19,101.07,103.33,125535,0
+CLMB.US,D,20250630,000000,103.33,107.21,102.185,106.91,157956,0
+CLMB.US,D,20250701,000000,107,109.76,105.28,107.07,235367,0
+CLMB.US,D,20250702,000000,107.38,109.32,102.13,108.89,158602,0
+CLMB.US,D,20250703,000000,108.97,112.27,107.74,112.2,31248,0
+CLMB.US,D,20250707,000000,111.07,112.8,110.7,111.51,69733,0
+CLMB.US,D,20250708,000000,112.3,112.735,110.785,112.24,58195,0
+CLMB.US,D,20250709,000000,113.37,116.27,111.93,116.23,39128,0
+CLMB.US,D,20250710,000000,115.81,115.81,111.86,112.41,98312,0
+CLMB.US,D,20250711,000000,111.94,112.16,108.18,108.2,101432,0
+CLMB.US,D,20250714,000000,108.2,109.8,107.91,109.28,105191,0
+CLMB.US,D,20250715,000000,110.2,110.27,106.4901,107.67,94106,0
+CLMB.US,D,20250716,000000,108.35,109.5,103.32,105.64,49886,0
+CLMB.US,D,20250717,000000,105.8,107.1524,103.32,103.32,41975,0
+CLMB.US,D,20250718,000000,104.18,104.36,99.75,100.88,54941,0
+CLMB.US,D,20250721,000000,101.05,101.6351,98.94,98.96,40677,0
+CLMB.US,D,20250722,000000,98.85,100.02,98.14,98.14,40723,0
+CLMB.US,D,20250723,000000,98.69,101.1,98.39,100.77,32379,0
+CLMB.US,D,20250724,000000,101.07,101.07,97.91,98.155,27117,0
+CLMB.US,D,20250725,000000,98.78,99.505,97.49,99.05,45603,0
+CLMB.US,D,20250728,000000,99.5,101.56,99.43,100.9,28824,0
+CLMB.US,D,20250729,000000,101.81,103.37,100.45,101.1,43960,0
+CLMB.US,D,20250730,000000,101.51,103.775,101.51,101.54,47876,0
+CLMB.US,D,20250731,000000,113,124,108.53,118,182170,0
+CLMB.US,D,20250801,000000,116.64,117.98,110.3,111.25,166591,0
+CLMB.US,D,20250804,000000,111.25,113.19,105.985,107.32,87685,0
+CLMB.US,D,20250805,000000,107.49,108.25,104.36,107.87,43928,0
+CLMB.US,D,20250806,000000,111.14,111.14,106.595,108.6,24651,0
+CLMB.US,D,20250807,000000,108.9,113.74,108.9,113.5,37574,0
+CLMB.US,D,20250808,000000,113.12,116.045,113.12,114.97,36254,0
+CLMB.US,D,20250811,000000,115,118.96,115,118.675,79840,0
+CLMB.US,D,20250812,000000,119.62,126.4425,118.51,124.89,151959,0
+CLMB.US,D,20250813,000000,124.98,130.32,124.8901,128.53,80303,0
+CLMB.US,D,20250814,000000,127.9,129.26,123.61,123.61,53876,0
+CLMB.US,D,20250815,000000,123.78,123.78,117.77,118.75,77090,0
+CLMB.US,D,20250818,000000,118.77,120.71,116.795,117.59,37509,0
+CLMB.US,D,20250819,000000,118.3,120.53,117.58,118.65,55583,0
+CLMB.US,D,20250820,000000,118.3,122.25,115.75,116.25,66463,0
+CLMB.US,D,20250821,000000,116.45,118.86,115.35,117.65,77106,0
+CLMB.US,D,20250822,000000,118.78,125,118.78,123.86,38329,0
+CLMB.US,D,20250825,000000,123.86,124.5725,122.2,122.59,28714,0
+CLMB.US,D,20250826,000000,122.86,125.26,122.405,123.22,31524,0
+CLMB.US,D,20250827,000000,122.5,124.78,122.5,124.75,23542,0
+CLMB.US,D,20250828,000000,124.72,127.12,123.3,124.27,37337,0
+CLMB.US,D,20250829,000000,124.91,125.02,122.86,123.56,26677,0
+CLMB.US,D,20250902,000000,122.62,125.275,122,124.61,35793,0
+CLMB.US,D,20250903,000000,124.42,125.9999,123.045,125.43,25287,0
+CLMB.US,D,20250904,000000,126,131.41,125.56,131.41,51603,0
+CLMB.US,D,20250905,000000,132.46,133.46,128.6,128.61,43417,0
+CLMB.US,D,20250908,000000,128.61,128.9,126.61,126.72,34241,0
+CLMB.US,D,20250909,000000,126.72,127.7299,124.54,125.22,38040,0
+CLMB.US,D,20250910,000000,126.05,127.48,125.09,127,32895,0
+CLMB.US,D,20250911,000000,127.74,131.34,127.74,130.59,34261,0
+CLMB.US,D,20250912,000000,131.09,132.27,129.36,131.76,37437,0
+CLMB.US,D,20250915,000000,131.76,133.545,130.56,132.38,35839,0
+CLMB.US,D,20250916,000000,132.45,132.93,130.22,132.84,25787,0
+CLMB.US,D,20250917,000000,133.41,133.9,130.17,130.58,32546,0
+CLMB.US,D,20250918,000000,131.46,134.55,131.46,134.31,34890,0
+CLMB.US,D,20250919,000000,134.65,134.65,132.12,132.17,44326,0
+CLMB.US,D,20250922,000000,132.01,136.54,132.01,136.065,41404,0
+CLMB.US,D,20250923,000000,137.83,142.66,137.46,141.17,76157,0
+CLMB.US,D,20250924,000000,142.28,142.9,138.95,139.13,71691,0
+CLMB.US,D,20250925,000000,137.43,137.6408,131.655,132.63,39760,0
+CLMB.US,D,20250926,000000,133.1,136.08,133.1,135.595,48651,0
+CLMB.US,D,20250929,000000,135.86,138.37,135.6,138.37,49154,0
+CLMB.US,D,20250930,000000,137.09,139.73,133.15,134.84,121167,0
+CLMB.US,D,20251001,000000,133.5,137.62,131.78,137.37,60494,0
+CLMB.US,D,20251002,000000,138.225,139,135.34,137.51,49864,0
+CLMB.US,D,20251003,000000,138.69,140.8277,138.13,140,49868,0
+CLMB.US,D,20251006,000000,141.4,145.02,140.68,143.4,50899,0
+CLMB.US,D,20251007,000000,144.35,144.35,135.71,136.39,39279,0
+CLMB.US,D,20251008,000000,137.03,137.97,134.185,136.83,33055,0
+CLMB.US,D,20251009,000000,137.09,137.09,130.32,131.07,48224,0
+CLMB.US,D,20251010,000000,131.59,132.32,128.66,128.66,49072,0
+CLMB.US,D,20251013,000000,131.41,133.42,129.5979,133.05,34019,0
+CLMB.US,D,20251014,000000,130.63,136.675,129.21,135.96,40972,0
+CLMB.US,D,20251015,000000,136.71,140.27,136.71,140.2,59819,0
+CLMB.US,D,20251016,000000,139.95,140.24,133.86,133.86,47616,0
+CLMB.US,D,20251017,000000,132.43,133.415,125.8,126.39,63131,0
+CLMB.US,D,20251020,000000,127.75,132.31,127.75,130.6,25233,0
+CLMB.US,D,20251021,000000,129.59,132.2,128.83,129.96,21547,0
+CLMB.US,D,20251022,000000,128.87,130.45,127.3594,129.65,22803,0
+CLMB.US,D,20251023,000000,130.24,132.84,127,131.19,23702,0
+CLMB.US,D,20251024,000000,133.28,133.385,131.35,131.905,18576,0
+CLMB.US,D,20251027,000000,133.44,133.8495,129.81,130.59,18038,0
+CLMB.US,D,20251028,000000,130.69,136.14,130.31,133.55,34551,0
+CLMB.US,D,20251029,000000,134.74,135.025,129.435,133.46,45978,0
+CLMB.US,D,20251030,000000,129.74,130.805,117.42,122.75,69319,0
+CLMB.US,D,20251031,000000,123,123,107.2701,111.08,83101,0
+CLMB.US,D,20251103,000000,111.16,119.49,111.16,116.97,56284,0
+CLMB.US,D,20251104,000000,115.89,115.89,111.865,113.25,45379,0
+CLMB.US,D,20251105,000000,113.67,115.0425,111.46,112.84,32219,0
+CLMB.US,D,20251106,000000,111.57,111.98,109.56,109.61,28222,0
+CLMB.US,D,20251107,000000,109.61,111.225,109.4,110.53,27441,0
+CLMB.US,D,20251110,000000,111.41,113.5,106.975,107.62,36568,0
+CLMB.US,D,20251111,000000,106.81,108.11,105.445,107.07,42586,0
+CLMB.US,D,20251112,000000,108.02,111,107.082,110.63,40031,0
+CLMB.US,D,20251113,000000,110.71,111.38,108.3632,110.5,52484,0
+CLMB.US,D,20251114,000000,109.34,112.55,107.705,109.3,50747,0
+CLMB.US,D,20251117,000000,108.72,109.92,103.36,103.44,60077,0
+CLMB.US,D,20251118,000000,103.4,104.435,101.51,103.94,30300,0
+CLMB.US,D,20251119,000000,103.5,104.91,102,103.65,25242,0
+CLMB.US,D,20251120,000000,105.59,107.055,100.54,100.59,42214,0
+CLMB.US,D,20251121,000000,100.78,105.12,100,104.975,37715,0
+CLMB.US,D,20251124,000000,106.59,108.64,99.1801,102.32,121012,0
+CLMB.US,D,20251125,000000,97.61,101.69,92.23,101.16,97263,0
+CLMB.US,D,20251126,000000,100.66,103,99.855,100.02,55130,0
+CLMB.US,D,20251128,000000,100.26,102.1,100.0001,101.06,74196,0
+CLMB.US,D,20251201,000000,98.8,103.1124,98.8,101.63,55590,0
+CLMB.US,D,20251202,000000,101.79,104,100.71,103,38968,0
+CLMB.US,D,20251203,000000,103.19,106.61,101.675,106.31,48185,0
+CLMB.US,D,20251204,000000,107.12,107.66,104.6,107.58,28465,0
+CLMB.US,D,20251205,000000,107.63,110.2,106.13,109.67,41385,0
+CLMB.US,D,20251208,000000,109.64,111.21,109.1,110.69,50608,0
+CLMB.US,D,20251209,000000,110.59,112,106.06,108.05,46676,0
+CLMB.US,D,20251210,000000,108,110.21,106.95043,110.1,50584,0
+CLMB.US,D,20251211,000000,109.59,111.9299,108.59,109.81,37286,0
+CLMB.US,D,20251212,000000,109.32,111.155,107.27,107.92,45629,0
+CLMB.US,D,20251215,000000,108.44,109.99,105.86,108.54,105540,0
+CLMB.US,D,20251216,000000,110.8,111.7917,109.9,111.31,111438,0
+CLMB.US,D,20251217,000000,110.8,113.48,108.57,109.09,90186,0
+CLMB.US,D,20251218,000000,110.69,111.15,106.97,107.8,85757,0
+CLMB.US,D,20251219,000000,107.35,109.955,106.47,107.82,139297,0
+CLMB.US,D,20251222,000000,109.01,110.5,105.99,106.83,127175,0
+CLMB.US,D,20251223,000000,105.9,108.8725,105.2732,108.05,168950,0
+CLMB.US,D,20251224,000000,107.13,107.8,101.9,105.32,83847,0
+CLMB.US,D,20251226,000000,105.12,106.32,103.75,104.11,64576,0
+CLMB.US,D,20251229,000000,104.43,105.94,102.885,104.68,49827,0
+CLMB.US,D,20251230,000000,104.84,104.84,101.4001,103.43,151476,0
+CLMB.US,D,20251231,000000,103.21,103.89,101.2701,102.79,176646,0
+CLMB.US,D,20260102,000000,103.16,104.52,99.16,100.53,129288,0
+CLMB.US,D,20260105,000000,101.08,108.98,100.92,108.55,119606,0
+CLMB.US,D,20260106,000000,107.29,111.16,104.02,110.63,165382,0
+CLMB.US,D,20260107,000000,110.44,112.595,110.44,111.55,62031,0
+CLMB.US,D,20260108,000000,112.28,116.05,111.95,116.05,62883,0
+CLMB.US,D,20260109,000000,116.8,119.6,115.885,119.4,72569,0
+CLMB.US,D,20260112,000000,118.99,119.37,114.38,118.26,80428,0
+CLMB.US,D,20260113,000000,119.03,123.07,117.41,122.24,115187,0
+CLMB.US,D,20260114,000000,122.82,123.71,119.335,122.28,71615,0
+CLMB.US,D,20260115,000000,122.76,129.83,122.3,127.51,62898,0
+CLMB.US,D,20260116,000000,127.53,128,125.3,127.56,66236,0
+CLMB.US,D,20260120,000000,125.5,126.45,119.87,119.9,48112,0
+CLMB.US,D,20260121,000000,121.47,122.09,116.025,120.52,62005,0
+CLMB.US,D,20260122,000000,121.97,123.165,120.2,120.44,62044,0
+CLMB.US,D,20260123,000000,120.44,120.44,116.925,118.7,44536,0
+CLMB.US,D,20260126,000000,118.64,120.5609,116.69,117.59,60764,0
+CLMB.US,D,20260127,000000,117.78,121.015,115,119.18,88485,0
+CLMB.US,D,20260128,000000,119.8,120.6,118.285,120.33,35721,0
+CLMB.US,D,20260129,000000,121.29,123.27,118.945,123.27,42802,0
+CLMB.US,D,20260130,000000,121.35,123.73,117.865,118.59,103903,0
+CLMB.US,D,20260202,000000,119.28,120.45,118.325,119.46,47842,0
+CLMB.US,D,20260203,000000,119.045,121.65,117.39,120.13,41550,0
+CLMB.US,D,20260204,000000,120.97,121.05,118.16,119.87,35321,0
+CLMB.US,D,20260205,000000,119.87,120.94,117.92,118.7,38783,0
+CLMB.US,D,20260206,000000,120.82,124.89,120.77,122.65,44663,0
+CLMB.US,D,20260209,000000,122.65,123.2,119.72,120.18,74920,0
+CLMB.US,D,20260210,000000,120.1,120.51,117.34,117.35,49622,0
+CLMB.US,D,20260211,000000,118.02,119,114.2275,116.22,77201,0
+CLMB.US,D,20260212,000000,117.67,124.89,115.08,116.56,64951,0
+CLMB.US,D,20260213,000000,117.49,122.07,116.59,121.05,46152,0
+CLMB.US,D,20260217,000000,120.72,121.55,116.88,117.43,42850,0
+CLMB.US,D,20260218,000000,117.78,118.95,115.31,118.08,80115,0
diff --git a/daily/us/nasdaq stocks/1/cmcsa.us.txt b/daily/us/nasdaq stocks/1/cmcsa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1738aee6b21ff145afb6afb5e53ce44c8a35de39
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cmcsa.us.txt	
@@ -0,0 +1,9473 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMCSA.US,D,19880707,000000,0.82137,0.824625,0.801164,0.82137,1028445,0
+CMCSA.US,D,19880708,000000,0.824625,0.831389,0.777282,0.814605,795471,0
+CMCSA.US,D,19880711,000000,0.824625,0.831389,0.814605,0.82137,933258,0
+CMCSA.US,D,19880712,000000,0.831389,0.831389,0.807842,0.807842,1041095,0
+CMCSA.US,D,19880713,000000,0.82137,0.831389,0.814605,0.831389,773498,0
+CMCSA.US,D,19880714,000000,0.82137,0.834896,0.82137,0.831389,1067727,0
+CMCSA.US,D,19880715,000000,0.834896,0.834896,0.831389,0.834896,1206854,0
+CMCSA.US,D,19880718,000000,0.831389,0.841738,0.82137,0.824625,2484929,0
+CMCSA.US,D,19880719,000000,0.82137,0.824625,0.801164,0.814605,1601596,0
+CMCSA.US,D,19880720,000000,0.82137,0.841738,0.814605,0.831389,1429853,0
+CMCSA.US,D,19880721,000000,0.831389,0.834896,0.824625,0.824625,1537693,0
+CMCSA.US,D,19880722,000000,0.824625,0.831389,0.807842,0.814605,499241,0
+CMCSA.US,D,19880725,000000,0.807842,0.807842,0.791141,0.794233,282913,0
+CMCSA.US,D,19880726,000000,0.791141,0.791141,0.777282,0.791141,380096,0
+CMCSA.US,D,19880727,000000,0.791141,0.791141,0.753736,0.753736,731569,0
+CMCSA.US,D,19880728,000000,0.753736,0.760496,0.726848,0.736871,2106162,0
+CMCSA.US,D,19880729,000000,0.736871,0.784129,0.730023,0.777282,1262102,0
+CMCSA.US,D,19880801,000000,0.774193,0.774193,0.736871,0.753736,1177561,0
+CMCSA.US,D,19880802,000000,0.743716,0.753736,0.736871,0.753736,461302,0
+CMCSA.US,D,19880803,000000,0.753736,0.767344,0.746971,0.746971,1754029,0
+CMCSA.US,D,19880804,000000,0.746971,0.774193,0.746971,0.753736,2511559,0
+CMCSA.US,D,19880805,000000,0.753736,0.760496,0.730023,0.730023,1101009,0
+CMCSA.US,D,19880808,000000,0.746971,0.753736,0.730023,0.730023,1638875,0
+CMCSA.US,D,19880809,000000,0.736871,0.743716,0.713156,0.719836,1501738,0
+CMCSA.US,D,19880810,000000,0.726848,0.726848,0.699714,0.699714,1033119,0
+CMCSA.US,D,19880811,000000,0.713156,0.801164,0.682847,0.69629,944578,0
+CMCSA.US,D,19880812,000000,0.699714,0.713156,0.682847,0.699714,505244,0
+CMCSA.US,D,19880815,000000,0.713156,0.713156,0.658963,0.672576,878685,0
+CMCSA.US,D,19880816,000000,0.658963,0.689442,0.648946,0.682847,2657335,0
+CMCSA.US,D,19880817,000000,0.689442,0.69629,0.682847,0.69629,2395733,0
+CMCSA.US,D,19880818,000000,0.689442,0.69629,0.682847,0.682847,1214188,0
+CMCSA.US,D,19880819,000000,0.689442,0.689442,0.665895,0.679421,2685964,0
+CMCSA.US,D,19880822,000000,0.665895,0.679421,0.648946,0.658963,1437832,0
+CMCSA.US,D,19880823,000000,0.648946,0.658963,0.648946,0.648946,1216842,0
+CMCSA.US,D,19880824,000000,0.648946,0.665895,0.648946,0.658963,2867022,0
+CMCSA.US,D,19880825,000000,0.665895,0.665895,0.648946,0.652452,1451148,0
+CMCSA.US,D,19880826,000000,0.655708,0.662388,0.648946,0.662388,887993,0
+CMCSA.US,D,19880829,000000,0.662388,0.672576,0.655708,0.672576,1575627,0
+CMCSA.US,D,19880830,000000,0.672576,0.672576,0.662388,0.665895,712926,0
+CMCSA.US,D,19880831,000000,0.662388,0.665895,0.662388,0.665895,1333332,0
+CMCSA.US,D,19880901,000000,0.665895,0.665895,0.655708,0.662388,934595,0
+CMCSA.US,D,19880902,000000,0.662388,0.665895,0.662388,0.665895,1740049,0
+CMCSA.US,D,19880906,000000,0.665895,0.672576,0.662388,0.672576,1647524,0
+CMCSA.US,D,19880907,000000,0.679421,0.693198,0.672576,0.693198,1273418,0
+CMCSA.US,D,19880908,000000,0.686103,0.702885,0.686103,0.69629,1212175,0
+CMCSA.US,D,19880909,000000,0.69629,0.709984,0.693198,0.702885,527871,0
+CMCSA.US,D,19880912,000000,0.702885,0.709984,0.69629,0.69629,599095,0
+CMCSA.US,D,19880913,000000,0.69629,0.69629,0.686103,0.69629,284233,0
+CMCSA.US,D,19880914,000000,0.702885,0.713156,0.69629,0.709984,846729,0
+CMCSA.US,D,19880915,000000,0.709984,0.713156,0.69629,0.702885,483937,0
+CMCSA.US,D,19880916,000000,0.709984,0.709984,0.69629,0.709984,1387248,0
+CMCSA.US,D,19880919,000000,0.69629,0.702885,0.686103,0.693198,318854,0
+CMCSA.US,D,19880920,000000,0.702885,0.709984,0.69629,0.709984,722251,0
+CMCSA.US,D,19880921,000000,0.702885,0.713156,0.702885,0.709984,534528,0
+CMCSA.US,D,19880922,000000,0.713156,0.713156,0.686103,0.702885,692289,0
+CMCSA.US,D,19880923,000000,0.69629,0.709984,0.693198,0.702885,506568,0
+CMCSA.US,D,19880926,000000,0.709984,0.709984,0.69629,0.709984,661676,0
+CMCSA.US,D,19880927,000000,0.709984,0.709984,0.693198,0.702885,956565,0
+CMCSA.US,D,19880928,000000,0.702885,0.713156,0.693198,0.709984,1545682,0
+CMCSA.US,D,19880929,000000,0.713156,0.75048,0.709984,0.743716,1070394,0
+CMCSA.US,D,19880930,000000,0.743716,0.757159,0.740126,0.75048,1387914,0
+CMCSA.US,D,19881003,000000,0.740126,0.75048,0.726848,0.733529,814096,0
+CMCSA.US,D,19881004,000000,0.743716,0.743716,0.726848,0.733529,571137,0
+CMCSA.US,D,19881005,000000,0.726848,0.75048,0.726848,0.743716,519884,0
+CMCSA.US,D,19881006,000000,0.733529,0.767344,0.733529,0.767344,507236,0
+CMCSA.US,D,19881007,000000,0.767344,0.791141,0.757159,0.791141,1402557,0
+CMCSA.US,D,19881010,000000,0.780621,0.787885,0.774193,0.774193,350805,0
+CMCSA.US,D,19881011,000000,0.774193,0.780621,0.757159,0.774193,330173,0
+CMCSA.US,D,19881012,000000,0.760496,0.760496,0.75048,0.760496,700951,0
+CMCSA.US,D,19881013,000000,0.757159,0.774193,0.75048,0.760496,567150,0
+CMCSA.US,D,19881014,000000,0.774193,0.787885,0.760496,0.767344,2722577,0
+CMCSA.US,D,19881017,000000,0.760496,0.767344,0.75048,0.760496,959894,0
+CMCSA.US,D,19881018,000000,0.760496,0.774193,0.757159,0.774193,493920,0
+CMCSA.US,D,19881019,000000,0.774193,0.780621,0.757159,0.757159,552496,0
+CMCSA.US,D,19881020,000000,0.767344,0.774193,0.757159,0.774193,1324006,0
+CMCSA.US,D,19881021,000000,0.760496,0.780621,0.760496,0.774193,1135627,0
+CMCSA.US,D,19881024,000000,0.767344,0.774193,0.75048,0.760496,712926,0
+CMCSA.US,D,19881025,000000,0.757159,0.757159,0.743716,0.757159,772831,0
+CMCSA.US,D,19881026,000000,0.75048,0.757159,0.743716,0.743716,249618,0
+CMCSA.US,D,19881027,000000,0.743716,0.75048,0.713156,0.726848,688959,0
+CMCSA.US,D,19881028,000000,0.726848,0.740126,0.719836,0.733529,580463,0
+CMCSA.US,D,19881031,000000,0.726848,0.740126,0.726848,0.740126,264929,0
+CMCSA.US,D,19881101,000000,0.726848,0.740126,0.726848,0.740126,457315,0
+CMCSA.US,D,19881102,000000,0.733529,0.733529,0.713156,0.726848,306875,0
+CMCSA.US,D,19881103,000000,0.726848,0.740126,0.713156,0.726848,548503,0
+CMCSA.US,D,19881104,000000,0.726848,0.75048,0.726848,0.726848,664333,0
+CMCSA.US,D,19881107,000000,0.726848,0.733529,0.709984,0.713156,570479,0
+CMCSA.US,D,19881108,000000,0.726848,0.726848,0.713156,0.713156,589114,0
+CMCSA.US,D,19881109,000000,0.713156,0.719836,0.69629,0.702885,743545,0
+CMCSA.US,D,19881110,000000,0.702885,0.713156,0.69629,0.69629,318187,0
+CMCSA.US,D,19881111,000000,0.693198,0.69629,0.655708,0.662388,812766,0
+CMCSA.US,D,19881114,000000,0.672576,0.679421,0.662388,0.665895,1631545,0
+CMCSA.US,D,19881115,000000,0.665895,0.686103,0.662388,0.679421,1305369,0
+CMCSA.US,D,19881116,000000,0.679421,0.679421,0.665895,0.665895,1291397,0
+CMCSA.US,D,19881117,000000,0.672576,0.672576,0.665895,0.665895,1659505,0
+CMCSA.US,D,19881118,000000,0.665895,0.686103,0.665895,0.679421,685638,0
+CMCSA.US,D,19881121,000000,0.686103,0.686103,0.665895,0.672576,1013151,0
+CMCSA.US,D,19881122,000000,0.679421,0.679421,0.662388,0.665895,883337,0
+CMCSA.US,D,19881123,000000,0.665895,0.693198,0.662388,0.679421,636378,0
+CMCSA.US,D,19881125,000000,0.679421,0.686103,0.669235,0.669235,243627,0
+CMCSA.US,D,19881128,000000,0.669235,0.679421,0.669235,0.672576,182384,0
+CMCSA.US,D,19881129,000000,0.672576,0.686103,0.672576,0.672576,418034,0
+CMCSA.US,D,19881130,000000,0.686103,0.706476,0.672576,0.699714,363449,0
+CMCSA.US,D,19881201,000000,0.709984,0.709984,0.693198,0.699714,541183,0
+CMCSA.US,D,19881202,000000,0.693198,0.706476,0.679421,0.679421,292226,0
+CMCSA.US,D,19881205,000000,0.679421,0.709984,0.679421,0.699714,1268087,0
+CMCSA.US,D,19881206,000000,0.699714,0.709984,0.693198,0.709984,1351302,0
+CMCSA.US,D,19881207,000000,0.723342,0.753736,0.723342,0.746971,2696615,0
+CMCSA.US,D,19881208,000000,0.733529,0.740126,0.733529,0.733529,931923,0
+CMCSA.US,D,19881209,000000,0.733529,0.740126,0.723342,0.733529,915962,0
+CMCSA.US,D,19881212,000000,0.723342,0.733529,0.716497,0.726848,1868530,0
+CMCSA.US,D,19881213,000000,0.723342,0.733529,0.723342,0.723342,792805,0
+CMCSA.US,D,19881214,000000,0.726848,0.726848,0.723342,0.726848,935923,0
+CMCSA.US,D,19881215,000000,0.723342,0.726848,0.706476,0.706476,1042433,0
+CMCSA.US,D,19881216,000000,0.706476,0.733529,0.706476,0.726848,1876515,0
+CMCSA.US,D,19881219,000000,0.726848,0.740126,0.716497,0.726848,884669,0
+CMCSA.US,D,19881220,000000,0.726848,0.780621,0.726848,0.770768,3468113,0
+CMCSA.US,D,19881221,000000,0.770768,0.794233,0.770768,0.774193,1111003,0
+CMCSA.US,D,19881222,000000,0.780621,0.787885,0.770768,0.774193,449992,0
+CMCSA.US,D,19881223,000000,0.774193,0.780621,0.774193,0.780621,123143,0
+CMCSA.US,D,19881227,000000,0.774193,0.794233,0.770768,0.770768,763527,0
+CMCSA.US,D,19881228,000000,0.780621,0.780621,0.763756,0.763756,608417,0
+CMCSA.US,D,19881229,000000,0.774193,0.774193,0.763756,0.774193,688959,0
+CMCSA.US,D,19881230,000000,0.774193,0.794233,0.774193,0.794233,677644,0
+CMCSA.US,D,19890103,000000,0.780621,0.787885,0.774193,0.787885,519884,0
+CMCSA.US,D,19890104,000000,0.780621,0.817863,0.780621,0.811099,1549673,0
+CMCSA.US,D,19890105,000000,0.817863,0.82137,0.794233,0.801164,1332668,0
+CMCSA.US,D,19890106,000000,0.801164,0.804502,0.794233,0.804502,1777330,0
+CMCSA.US,D,19890109,000000,0.801164,0.82137,0.801164,0.811099,1894488,0
+CMCSA.US,D,19890110,000000,0.811099,0.817863,0.804502,0.817863,654347,0
+CMCSA.US,D,19890111,000000,0.811099,0.817863,0.794233,0.801164,578461,0
+CMCSA.US,D,19890112,000000,0.801164,0.804502,0.787885,0.794233,1231491,0
+CMCSA.US,D,19890113,000000,0.794233,0.828383,0.794233,0.82137,2351801,0
+CMCSA.US,D,19890116,000000,0.817863,0.82137,0.817863,0.82137,750870,0
+CMCSA.US,D,19890117,000000,0.817863,0.82137,0.811099,0.817863,1940420,0
+CMCSA.US,D,19890118,000000,0.817863,0.875389,0.811099,0.865371,2516211,0
+CMCSA.US,D,19890119,000000,0.875389,0.912389,0.875389,0.895598,4029278,0
+CMCSA.US,D,19890120,000000,0.899186,0.916224,0.895598,0.895598,2303868,0
+CMCSA.US,D,19890123,000000,0.905951,0.905951,0.889009,0.889009,572474,0
+CMCSA.US,D,19890124,000000,0.889009,0.912389,0.889009,0.899186,2414362,0
+CMCSA.US,D,19890125,000000,0.905951,0.912389,0.899186,0.905951,1515057,0
+CMCSA.US,D,19890126,000000,0.912389,0.92298,0.905951,0.92298,1642864,0
+CMCSA.US,D,19890127,000000,0.92298,0.929408,0.912389,0.916224,1611575,0
+CMCSA.US,D,19890130,000000,0.916224,0.94303,0.916224,0.936345,990513,0
+CMCSA.US,D,19890131,000000,0.936345,0.936345,0.912389,0.92298,2333817,0
+CMCSA.US,D,19890201,000000,0.92298,0.936345,0.916224,0.929408,2845061,0
+CMCSA.US,D,19890202,000000,0.936345,0.960141,0.929408,0.946363,2202020,0
+CMCSA.US,D,19890203,000000,0.946363,0.946363,0.936345,0.94303,1570301,0
+CMCSA.US,D,19890206,000000,0.946363,0.946363,0.905951,0.905951,1056417,0
+CMCSA.US,D,19890207,000000,0.912389,0.929408,0.905951,0.92298,958561,0
+CMCSA.US,D,19890208,000000,0.929408,0.94303,0.916224,0.92298,912625,0
+CMCSA.US,D,19890209,000000,0.92298,0.92298,0.905951,0.916224,1119647,0
+CMCSA.US,D,19890210,000000,0.905951,0.916224,0.899186,0.899186,1574297,0
+CMCSA.US,D,19890213,000000,0.899186,0.899186,0.875389,0.882326,1377933,0
+CMCSA.US,D,19890214,000000,0.882326,0.895598,0.882326,0.882326,1035780,0
+CMCSA.US,D,19890215,000000,0.895598,0.895598,0.882326,0.895598,477943,0
+CMCSA.US,D,19890216,000000,0.895598,0.905951,0.895598,0.895598,721577,0
+CMCSA.US,D,19890217,000000,0.899186,0.912389,0.889009,0.912389,605089,0
+CMCSA.US,D,19890221,000000,0.899186,0.916224,0.899186,0.916224,653685,0
+CMCSA.US,D,19890222,000000,0.916224,0.916224,0.868629,0.882326,961881,0
+CMCSA.US,D,19890223,000000,0.875389,0.905951,0.868629,0.899186,1167585,0
+CMCSA.US,D,19890224,000000,0.905951,0.912389,0.875389,0.875389,1846553,0
+CMCSA.US,D,19890227,000000,0.875389,0.882326,0.865371,0.868629,1535023,0
+CMCSA.US,D,19890228,000000,0.882326,0.889009,0.868629,0.882326,1044433,0
+CMCSA.US,D,19890301,000000,0.875389,0.882326,0.868629,0.868629,1766005,0
+CMCSA.US,D,19890302,000000,0.889009,0.899186,0.889009,0.899186,1422521,0
+CMCSA.US,D,19890303,000000,0.899186,0.92298,0.899186,0.916224,1524376,0
+CMCSA.US,D,19890306,000000,0.94303,0.953284,0.936345,0.946363,1925101,0
+CMCSA.US,D,19890307,000000,0.946363,0.953284,0.929408,0.929408,963888,0
+CMCSA.US,D,19890308,000000,0.94303,0.946363,0.92298,0.936345,896652,0
+CMCSA.US,D,19890309,000000,0.92298,0.929408,0.912389,0.912389,539190,0
+CMCSA.US,D,19890310,000000,0.912389,0.92298,0.912389,0.912389,528538,0
+CMCSA.US,D,19890313,000000,0.92298,0.94303,0.916224,0.936345,1108997,0
+CMCSA.US,D,19890314,000000,0.936345,0.946363,0.929408,0.936345,711596,0
+CMCSA.US,D,19890315,000000,0.946363,1.00048,0.936345,0.983459,3221163,0
+CMCSA.US,D,19890316,000000,0.990343,0.990343,0.963317,0.983459,2242632,0
+CMCSA.US,D,19890317,000000,0.969989,0.969989,0.895598,0.912389,2362453,0
+CMCSA.US,D,19890320,000000,0.899186,0.929408,0.889009,0.899186,2216010,0
+CMCSA.US,D,19890321,000000,0.899186,0.916224,0.895598,0.916224,983848,0
+CMCSA.US,D,19890322,000000,0.916224,0.916224,0.895598,0.899186,577133,0
+CMCSA.US,D,19890323,000000,0.905951,0.905951,0.889009,0.895598,994502,0
+CMCSA.US,D,19890327,000000,0.905951,0.905951,0.889009,0.899186,280243,0
+CMCSA.US,D,19890328,000000,0.899186,0.92298,0.895598,0.912389,513894,0
+CMCSA.US,D,19890329,000000,0.916224,0.936345,0.905951,0.929408,1529041,0
+CMCSA.US,D,19890330,000000,0.936345,0.946363,0.936345,0.946363,1955064,0
+CMCSA.US,D,19890331,000000,0.946363,1.00048,0.946363,1.00048,3042093,0
+CMCSA.US,D,19890403,000000,1.00048,1.00708,0.969989,0.993717,1114992,0
+CMCSA.US,D,19890404,000000,0.990343,0.993717,0.969989,0.976849,1373935,0
+CMCSA.US,D,19890405,000000,0.983459,0.983459,0.969989,0.983459,328175,0
+CMCSA.US,D,19890406,000000,0.983459,0.983459,0.969989,0.983459,814768,0
+CMCSA.US,D,19890407,000000,0.976849,1.00048,0.976849,0.993717,381414,0
+CMCSA.US,D,19890410,000000,0.993717,1.01734,0.990343,1.01734,1471790,0
+CMCSA.US,D,19890411,000000,1.01734,1.02417,0.990343,0.993717,2881675,0
+CMCSA.US,D,19890412,000000,1.00048,1.02417,0.993717,1.01075,3380915,0
+CMCSA.US,D,19890413,000000,1.02417,1.02417,1.00048,1.00708,2298549,0
+CMCSA.US,D,19890414,000000,1.01075,1.02417,1.01075,1.02417,1595608,0
+CMCSA.US,D,19890417,000000,1.02417,1.02417,1.01075,1.02417,672983,0
+CMCSA.US,D,19890418,000000,1.02417,1.03772,1.01734,1.03096,1491096,0
+CMCSA.US,D,19890419,000000,1.03096,1.03772,1.02417,1.03096,1231491,0
+CMCSA.US,D,19890420,000000,1.02417,1.03096,1.00048,1.01075,951235,0
+CMCSA.US,D,19890421,000000,1.03772,1.08506,1.03096,1.08506,4925260,0
+CMCSA.US,D,19890424,000000,1.07152,1.08506,1.06469,1.0782,2741881,0
+CMCSA.US,D,19890425,000000,1.08849,1.09517,1.07152,1.07152,1726738,0
+CMCSA.US,D,19890426,000000,1.07152,1.08849,1.07152,1.0782,1131624,0
+CMCSA.US,D,19890427,000000,1.0782,1.09517,1.0782,1.08849,2331831,0
+CMCSA.US,D,19890428,000000,1.08849,1.09517,1.05467,1.0782,1702109,0
+CMCSA.US,D,19890501,000000,1.07152,1.11869,1.04773,1.11869,2588116,0
+CMCSA.US,D,19890502,000000,1.11202,1.13541,1.10526,1.10526,2063564,0
+CMCSA.US,D,19890503,000000,1.10526,1.11202,1.10191,1.10526,1008475,0
+CMCSA.US,D,19890504,000000,1.10526,1.10526,1.09517,1.10191,3426184,0
+CMCSA.US,D,19890505,000000,1.10526,1.10526,1.08506,1.10191,2596093,0
+CMCSA.US,D,19890508,000000,1.08849,1.09517,1.0782,1.0782,1989009,0
+CMCSA.US,D,19890509,000000,1.08506,1.08849,1.07152,1.07152,1278744,0
+CMCSA.US,D,19890510,000000,1.07152,1.08506,1.05799,1.06469,793471,0
+CMCSA.US,D,19890511,000000,1.07152,1.0782,1.05467,1.06469,3794964,0
+CMCSA.US,D,19890512,000000,1.0782,1.08849,1.05799,1.08506,1732724,0
+CMCSA.US,D,19890515,000000,1.08506,1.08849,1.0782,1.08506,2628721,0
+CMCSA.US,D,19890516,000000,1.08849,1.08849,1.0782,1.0782,3094018,0
+CMCSA.US,D,19890517,000000,1.0782,1.12564,1.0782,1.11202,8666976,0
+CMCSA.US,D,19890518,000000,1.13541,1.1427,1.11869,1.13541,2580125,0
+CMCSA.US,D,19890519,000000,1.14928,1.15244,1.13541,1.14928,4727562,0
+CMCSA.US,D,19890522,000000,1.14928,1.14928,1.11202,1.12564,1457803,0
+CMCSA.US,D,19890523,000000,1.11869,1.12564,1.08849,1.09517,1391908,0
+CMCSA.US,D,19890524,000000,1.09517,1.11869,1.08849,1.11869,2176064,0
+CMCSA.US,D,19890525,000000,1.11869,1.11869,1.09183,1.09183,1147606,0
+CMCSA.US,D,19890526,000000,1.10191,1.10191,1.08506,1.10191,1752027,0
+CMCSA.US,D,19890530,000000,1.10191,1.12564,1.0985,1.12564,1407213,0
+CMCSA.US,D,19890531,000000,1.12564,1.16612,1.11869,1.16262,1462462,0
+CMCSA.US,D,19890601,000000,1.16262,1.18641,1.14928,1.16612,2400398,0
+CMCSA.US,D,19890602,000000,1.17941,1.19645,1.16612,1.18641,2216671,0
+CMCSA.US,D,19890605,000000,1.18641,1.18641,1.1561,1.1561,656344,0
+CMCSA.US,D,19890606,000000,1.16262,1.17941,1.1561,1.17941,1128296,0
+CMCSA.US,D,19890607,000000,1.23376,1.26072,1.22719,1.25063,2458301,0
+CMCSA.US,D,19890608,000000,1.25738,1.25738,1.2204,1.23376,2526870,0
+CMCSA.US,D,19890609,000000,1.22719,1.22719,1.21012,1.2204,794803,0
+CMCSA.US,D,19890612,000000,1.2204,1.2204,1.17315,1.19645,2039601,0
+CMCSA.US,D,19890613,000000,1.19319,1.19645,1.17315,1.18641,1224156,0
+CMCSA.US,D,19890614,000000,1.19645,1.19645,1.16612,1.17315,1108326,0
+CMCSA.US,D,19890615,000000,1.18641,1.18641,1.14594,1.1561,760861,0
+CMCSA.US,D,19890616,000000,1.14928,1.14928,1.12564,1.14928,1534364,0
+CMCSA.US,D,19890619,000000,1.14928,1.16262,1.14928,1.14928,587112,0
+CMCSA.US,D,19890620,000000,1.1561,1.17941,1.1561,1.16262,493920,0
+CMCSA.US,D,19890621,000000,1.16262,1.16262,1.14594,1.1561,432019,0
+CMCSA.US,D,19890622,000000,1.16262,1.16612,1.1561,1.16612,1065734,0
+CMCSA.US,D,19890623,000000,1.17315,1.19319,1.17315,1.18641,1679471,0
+CMCSA.US,D,19890626,000000,1.19645,1.21012,1.19319,1.19319,1704769,0
+CMCSA.US,D,19890627,000000,1.19645,1.21353,1.18641,1.21353,1355302,0
+CMCSA.US,D,19890628,000000,1.21353,1.2204,1.18641,1.20328,800122,0
+CMCSA.US,D,19890629,000000,1.20328,1.20328,1.14594,1.14928,1418529,0
+CMCSA.US,D,19890630,000000,1.14928,1.16262,1.0985,1.12564,1041095,0
+CMCSA.US,D,19890703,000000,1.11536,1.12564,1.10869,1.10869,533203,0
+CMCSA.US,D,19890705,000000,1.11536,1.11536,1.08506,1.11536,1359290,0
+CMCSA.US,D,19890706,000000,1.11869,1.14928,1.11536,1.11869,1111669,0
+CMCSA.US,D,19890707,000000,1.13224,1.13224,1.11536,1.13224,1319348,0
+CMCSA.US,D,19890710,000000,1.13224,1.13224,1.10869,1.11536,440666,0
+CMCSA.US,D,19890711,000000,1.13907,1.16612,1.13224,1.16612,734898,0
+CMCSA.US,D,19890712,000000,1.17315,1.18641,1.16612,1.18641,624389,0
+CMCSA.US,D,19890713,000000,1.18641,1.18641,1.16262,1.16262,1229487,0
+CMCSA.US,D,19890714,000000,1.16262,1.16612,1.14928,1.1561,1786649,0
+CMCSA.US,D,19890717,000000,1.16262,1.16262,1.1561,1.1561,489932,0
+CMCSA.US,D,19890718,000000,1.14928,1.1561,1.13907,1.1561,621076,0
+CMCSA.US,D,19890719,000000,1.14928,1.18641,1.14928,1.17941,674988,0
+CMCSA.US,D,19890720,000000,1.18641,1.19319,1.16262,1.16612,850719,0
+CMCSA.US,D,19890721,000000,1.16262,1.17315,1.1561,1.17315,1099009,0
+CMCSA.US,D,19890724,000000,1.16612,1.17315,1.14594,1.14928,1074380,0
+CMCSA.US,D,19890725,000000,1.1561,1.16612,1.14594,1.14928,1113663,0
+CMCSA.US,D,19890726,000000,1.14928,1.19319,1.14928,1.19319,2044931,0
+CMCSA.US,D,19890727,000000,1.19319,1.2204,1.14928,1.21353,1675484,0
+CMCSA.US,D,19890728,000000,1.2204,1.24387,1.21353,1.22719,786142,0
+CMCSA.US,D,19890731,000000,1.23376,1.23376,1.21012,1.22719,614411,0
+CMCSA.US,D,19890801,000000,1.22719,1.25063,1.2204,1.22719,1278744,0
+CMCSA.US,D,19890802,000000,1.23376,1.23376,1.19319,1.19645,3326992,0
+CMCSA.US,D,19890803,000000,1.19319,1.19645,1.18641,1.18641,1403887,0
+CMCSA.US,D,19890804,000000,1.17315,1.18641,1.16612,1.17941,732238,0
+CMCSA.US,D,19890807,000000,1.18641,1.2204,1.17315,1.21353,1328004,0
+CMCSA.US,D,19890808,000000,1.21353,1.26072,1.21353,1.24387,1781320,0
+CMCSA.US,D,19890809,000000,1.24387,1.25063,1.2204,1.23376,925942,0
+CMCSA.US,D,19890810,000000,1.24034,1.25063,1.22719,1.23376,394082,0
+CMCSA.US,D,19890811,000000,1.25063,1.25738,1.22719,1.22719,688959,0
+CMCSA.US,D,19890814,000000,1.23376,1.24387,1.21353,1.23376,1646867,0
+CMCSA.US,D,19890815,000000,1.24387,1.25738,1.22719,1.25063,908632,0
+CMCSA.US,D,19890816,000000,1.24387,1.26072,1.24034,1.25063,638373,0
+CMCSA.US,D,19890817,000000,1.26072,1.26072,1.22719,1.24387,793471,0
+CMCSA.US,D,19890818,000000,1.24387,1.24387,1.22719,1.24034,1013151,0
+CMCSA.US,D,19890821,000000,1.23376,1.24387,1.23376,1.23376,834074,0
+CMCSA.US,D,19890822,000000,1.23376,1.25738,1.23376,1.25738,319517,0
+CMCSA.US,D,19890823,000000,1.25063,1.28113,1.25063,1.28113,532536,0
+CMCSA.US,D,19890824,000000,1.27445,1.33506,1.27445,1.33506,1499751,0
+CMCSA.US,D,19890825,000000,1.33506,1.33846,1.32168,1.32847,481275,0
+CMCSA.US,D,19890828,000000,1.32168,1.36211,1.32168,1.35542,542517,0
+CMCSA.US,D,19890829,000000,1.35202,1.36211,1.32847,1.33846,1214844,0
+CMCSA.US,D,19890830,000000,1.32847,1.36893,1.32847,1.34523,1320018,0
+CMCSA.US,D,19890831,000000,1.35542,1.35542,1.33846,1.35202,139789,0
+CMCSA.US,D,19890901,000000,1.33846,1.35542,1.33846,1.35542,575135,0
+CMCSA.US,D,19890905,000000,1.35202,1.37555,1.35202,1.36893,634383,0
+CMCSA.US,D,19890906,000000,1.36893,1.36893,1.33506,1.35202,1326002,0
+CMCSA.US,D,19890907,000000,1.35542,1.35542,1.32847,1.33506,304880,0
+CMCSA.US,D,19890908,000000,1.33506,1.33846,1.30831,1.30831,843396,0
+CMCSA.US,D,19890911,000000,1.30831,1.31468,1.28764,1.2913,1136296,0
+CMCSA.US,D,19890912,000000,1.2913,1.30831,1.2913,1.30831,1397231,0
+CMCSA.US,D,19890913,000000,1.30831,1.30831,1.2913,1.2913,919951,0
+CMCSA.US,D,19890914,000000,1.28764,1.29788,1.28764,1.28764,872690,0
+CMCSA.US,D,19890915,000000,1.28764,1.2913,1.25063,1.26072,1785318,0
+CMCSA.US,D,19890918,000000,1.25063,1.25063,1.2204,1.23376,969213,0
+CMCSA.US,D,19890919,000000,1.23376,1.24034,1.22719,1.24034,728239,0
+CMCSA.US,D,19890920,000000,1.24034,1.2675,1.23376,1.26072,1018473,0
+CMCSA.US,D,19890921,000000,1.26072,1.2675,1.25063,1.25063,1085700,0
+CMCSA.US,D,19890922,000000,1.24387,1.25738,1.23376,1.23376,567814,0
+CMCSA.US,D,19890925,000000,1.23376,1.24034,1.22719,1.22719,756864,0
+CMCSA.US,D,19890926,000000,1.24034,1.24387,1.22719,1.24387,1347315,0
+CMCSA.US,D,19890927,000000,1.22719,1.23376,1.21353,1.2204,554495,0
+CMCSA.US,D,19890928,000000,1.22719,1.25738,1.22719,1.25738,1347976,0
+CMCSA.US,D,19890929,000000,1.2675,1.2913,1.25738,1.2913,1668832,0
+CMCSA.US,D,19891002,000000,1.28113,1.30475,1.28113,1.30475,1657503,0
+CMCSA.US,D,19891003,000000,1.30475,1.31468,1.29788,1.31468,808785,0
+CMCSA.US,D,19891004,000000,1.31468,1.36211,1.30831,1.35542,2118817,0
+CMCSA.US,D,19891005,000000,1.35542,1.36893,1.34523,1.35542,1396567,0
+CMCSA.US,D,19891006,000000,1.35542,1.39916,1.35542,1.39249,2234639,0
+CMCSA.US,D,19891009,000000,1.39916,1.40278,1.39249,1.40278,1529708,0
+CMCSA.US,D,19891010,000000,1.40953,1.4163,1.35542,1.35542,1897809,0
+CMCSA.US,D,19891011,000000,1.36893,1.38247,1.35202,1.38247,949237,0
+CMCSA.US,D,19891012,000000,1.37555,1.38924,1.35202,1.36893,607754,0
+CMCSA.US,D,19891013,000000,1.35202,1.36211,1.30475,1.32168,1570301,0
+CMCSA.US,D,19891016,000000,1.26072,1.28764,1.24387,1.28113,2727234,0
+CMCSA.US,D,19891017,000000,1.28764,1.28764,1.26072,1.28764,2810449,0
+CMCSA.US,D,19891018,000000,1.27445,1.29788,1.27445,1.29788,2223986,0
+CMCSA.US,D,19891019,000000,1.29788,1.32847,1.29788,1.32847,1754029,0
+CMCSA.US,D,19891020,000000,1.31468,1.35542,1.31468,1.35202,1994340,0
+CMCSA.US,D,19891023,000000,1.35202,1.35202,1.32847,1.33506,1258108,0
+CMCSA.US,D,19891024,000000,1.31468,1.32847,1.28113,1.30475,619731,0
+CMCSA.US,D,19891025,000000,1.31468,1.3252,1.29788,1.3252,1973703,0
+CMCSA.US,D,19891026,000000,1.30831,1.3252,1.29788,1.30831,946568,0
+CMCSA.US,D,19891027,000000,1.31468,1.31468,1.26072,1.28113,1349308,0
+CMCSA.US,D,19891030,000000,1.26072,1.28113,1.25389,1.27093,1789975,0
+CMCSA.US,D,19891031,000000,1.27093,1.28764,1.26072,1.27093,612408,0
+CMCSA.US,D,19891101,000000,1.26072,1.28764,1.26072,1.28764,804128,0
+CMCSA.US,D,19891102,000000,1.28113,1.28764,1.26072,1.26072,722917,0
+CMCSA.US,D,19891103,000000,1.25389,1.26072,1.23376,1.24387,598432,0
+CMCSA.US,D,19891106,000000,1.25389,1.25389,1.18307,1.19319,1041767,0
+CMCSA.US,D,19891107,000000,1.19319,1.19987,1.14594,1.1561,2936254,0
+CMCSA.US,D,19891108,000000,1.16612,1.19319,1.1561,1.17315,1174238,0
+CMCSA.US,D,19891109,000000,1.18307,1.18307,1.11202,1.11869,1824590,0
+CMCSA.US,D,19891110,000000,1.11202,1.14594,1.11202,1.13907,1453816,0
+CMCSA.US,D,19891113,000000,1.14594,1.14594,1.11869,1.13907,521879,0
+CMCSA.US,D,19891114,000000,1.13907,1.16612,1.11869,1.13907,2385746,0
+CMCSA.US,D,19891115,000000,1.14594,1.1561,1.12899,1.1561,903302,0
+CMCSA.US,D,19891116,000000,1.1561,1.18307,1.14594,1.1561,1376601,0
+CMCSA.US,D,19891117,000000,1.1561,1.17315,1.13907,1.16612,2030948,0
+CMCSA.US,D,19891120,000000,1.18307,1.19319,1.1561,1.18307,1439834,0
+CMCSA.US,D,19891121,000000,1.19319,1.19319,1.14594,1.16612,1507071,0
+CMCSA.US,D,19891122,000000,1.16612,1.19319,1.1561,1.17315,981852,0
+CMCSA.US,D,19891124,000000,1.19319,1.19987,1.17315,1.19319,113830,0
+CMCSA.US,D,19891127,000000,1.19987,1.21012,1.19319,1.19319,261606,0
+CMCSA.US,D,19891128,000000,1.21012,1.2204,1.19987,1.19987,682980,0
+CMCSA.US,D,19891129,000000,1.19987,1.21012,1.14594,1.1561,995169,0
+CMCSA.US,D,19891130,000000,1.1561,1.21012,1.1561,1.21012,1050421,0
+CMCSA.US,D,19891201,000000,1.21012,1.22719,1.19987,1.21012,1248122,0
+CMCSA.US,D,19891204,000000,1.19319,1.21012,1.16612,1.16612,1773330,0
+CMCSA.US,D,19891205,000000,1.18307,1.18307,1.1561,1.16612,972537,0
+CMCSA.US,D,19891206,000000,1.16612,1.17315,1.1561,1.1561,2239310,0
+CMCSA.US,D,19891207,000000,1.1561,1.19319,1.1561,1.19319,627719,0
+CMCSA.US,D,19891208,000000,1.19319,1.19319,1.17315,1.18307,644365,0
+CMCSA.US,D,19891211,000000,1.17315,1.18307,1.1561,1.17315,1195529,0
+CMCSA.US,D,19891212,000000,1.16612,1.18307,1.14594,1.14594,3975354,0
+CMCSA.US,D,19891213,000000,1.1561,1.1561,1.11869,1.13907,2120142,0
+CMCSA.US,D,19891214,000000,1.12899,1.14594,1.11869,1.14594,1108326,0
+CMCSA.US,D,19891215,000000,1.1561,1.16612,1.11202,1.12899,1741384,0
+CMCSA.US,D,19891218,000000,1.11202,1.13907,1.08506,1.09183,3378922,0
+CMCSA.US,D,19891219,000000,1.08506,1.10191,1.07485,1.10191,1921115,0
+CMCSA.US,D,19891220,000000,1.11202,1.12899,1.10191,1.11869,1085031,0
+CMCSA.US,D,19891221,000000,1.11869,1.11869,1.07485,1.09183,1320680,0
+CMCSA.US,D,19891222,000000,1.09183,1.11869,1.08506,1.10191,1501080,0
+CMCSA.US,D,19891226,000000,1.10191,1.11202,1.08506,1.11202,1373264,0
+CMCSA.US,D,19891227,000000,1.10191,1.13907,1.10191,1.12899,2783820,0
+CMCSA.US,D,19891228,000000,1.11869,1.13907,1.11869,1.13907,568475,0
+CMCSA.US,D,19891229,000000,1.13907,1.19319,1.13907,1.19319,1079037,0
+CMCSA.US,D,19900102,000000,1.19319,1.23376,1.17315,1.23376,1947742,0
+CMCSA.US,D,19900103,000000,1.23376,1.25389,1.2204,1.24387,1685464,0
+CMCSA.US,D,19900104,000000,1.24387,1.25389,1.19319,1.2204,2725238,0
+CMCSA.US,D,19900105,000000,1.2204,1.2204,1.19319,1.19319,722251,0
+CMCSA.US,D,19900108,000000,1.19319,1.21012,1.18307,1.19987,1748037,0
+CMCSA.US,D,19900109,000000,1.19987,1.21012,1.14594,1.14594,1271414,0
+CMCSA.US,D,19900110,000000,1.14594,1.14594,1.09183,1.11202,1431179,0
+CMCSA.US,D,19900111,000000,1.12899,1.13907,1.10191,1.10191,1783990,0
+CMCSA.US,D,19900112,000000,1.07485,1.09183,1.03096,1.04113,2306528,0
+CMCSA.US,D,19900115,000000,1.04113,1.04113,0.987038,1.00389,5283394,0
+CMCSA.US,D,19900116,000000,0.987038,1.06469,0.960141,1.05133,4963867,0
+CMCSA.US,D,19900117,000000,1.05799,1.07485,1.04113,1.05133,1451818,0
+CMCSA.US,D,19900118,000000,1.04113,1.05133,1.00389,1.01417,1641536,0
+CMCSA.US,D,19900119,000000,1.04113,1.11202,1.04113,1.05799,2646023,0
+CMCSA.US,D,19900122,000000,1.06469,1.06469,1.02417,1.02417,845394,0
+CMCSA.US,D,19900123,000000,1.04113,1.05799,1.02417,1.04113,710265,0
+CMCSA.US,D,19900124,000000,1.00389,1.03096,0.987038,1.01417,1754693,0
+CMCSA.US,D,19900125,000000,1.05133,1.05133,1.00389,1.01417,1728735,0
+CMCSA.US,D,19900126,000000,1.00389,1.02417,0.987038,1.01417,2500236,0
+CMCSA.US,D,19900129,000000,1.02417,1.04113,1.00389,1.02417,1494420,0
+CMCSA.US,D,19900130,000000,1.01417,1.03096,0.987038,0.997299,1559655,0
+CMCSA.US,D,19900131,000000,0.997299,1.05133,0.987038,1.05133,1563653,0
+CMCSA.US,D,19900201,000000,1.05133,1.05133,1.01417,1.02417,977196,0
+CMCSA.US,D,19900202,000000,1.01417,1.02417,0.987038,0.997299,2786476,0
+CMCSA.US,D,19900205,000000,0.997299,1.00389,0.997299,1.00389,2331167,0
+CMCSA.US,D,19900206,000000,0.997299,1.00389,0.976849,0.987038,2469622,0
+CMCSA.US,D,19900207,000000,0.976849,0.987038,0.960141,0.987038,3482097,0
+CMCSA.US,D,19900208,000000,0.997299,1.03096,0.987038,1.02417,2146770,0
+CMCSA.US,D,19900209,000000,1.02417,1.05133,1.00389,1.04113,1287396,0
+CMCSA.US,D,19900212,000000,1.04113,1.06469,1.04113,1.05133,1793971,0
+CMCSA.US,D,19900213,000000,1.05133,1.07485,1.05133,1.07485,1463794,0
+CMCSA.US,D,19900214,000000,1.06469,1.09183,1.05799,1.07485,3010806,0
+CMCSA.US,D,19900215,000000,1.06469,1.07485,1.04113,1.05799,1344640,0
+CMCSA.US,D,19900216,000000,1.08506,1.09183,1.06469,1.08506,1865862,0
+CMCSA.US,D,19900220,000000,1.06469,1.06469,1.03096,1.05133,1361292,0
+CMCSA.US,D,19900221,000000,1.00389,1.03096,0.997299,1.03096,555828,0
+CMCSA.US,D,19900222,000000,1.02417,1.03096,0.987038,0.987038,656344,0
+CMCSA.US,D,19900223,000000,0.976849,0.987038,0.905951,0.933016,6283221,0
+CMCSA.US,D,19900226,000000,0.933016,0.94303,0.889009,0.905951,2000989,0
+CMCSA.US,D,19900227,000000,0.916224,0.949708,0.899186,0.933016,2329835,0
+CMCSA.US,D,19900228,000000,0.933016,0.987038,0.933016,0.969989,1547012,0
+CMCSA.US,D,19900301,000000,0.960141,0.987038,0.949708,0.976849,1258776,0
+CMCSA.US,D,19900302,000000,0.969989,0.997299,0.969989,0.997299,1437832,0
+CMCSA.US,D,19900305,000000,0.997299,1.00708,0.980261,0.980261,1184221,0
+CMCSA.US,D,19900306,000000,0.980261,1.01734,0.980261,1.01734,615069,0
+CMCSA.US,D,19900307,000000,1.00708,1.03429,1.00708,1.02417,780823,0
+CMCSA.US,D,19900308,000000,1.03429,1.08506,1.02417,1.08506,677644,0
+CMCSA.US,D,19900309,000000,1.08506,1.08506,1.05133,1.07152,1194203,0
+CMCSA.US,D,19900312,000000,1.06135,1.06135,1.03429,1.04432,1642198,0
+CMCSA.US,D,19900313,000000,1.03429,1.05133,1.01734,1.01734,896652,0
+CMCSA.US,D,19900314,000000,1.01734,1.03429,0.997299,1.02417,959894,0
+CMCSA.US,D,19900315,000000,1.01734,1.05133,1.01734,1.05133,686300,0
+CMCSA.US,D,19900316,000000,1.05133,1.07152,1.01734,1.04432,1600923,0
+CMCSA.US,D,19900319,000000,1.01734,1.02417,0.990343,1.00708,662998,0
+CMCSA.US,D,19900320,000000,1.01734,1.01734,0.969989,0.980261,942588,0
+CMCSA.US,D,19900321,000000,0.969989,1.02417,0.969989,0.997299,1007151,0
+CMCSA.US,D,19900322,000000,0.990343,1.00708,0.980261,0.990343,722917,0
+CMCSA.US,D,19900323,000000,0.997299,1.01734,0.990343,1.01734,380759,0
+CMCSA.US,D,19900326,000000,1.01734,1.02417,1.00708,1.02417,175736,0
+CMCSA.US,D,19900327,000000,1.02417,1.04432,0.997299,1.02417,529876,0
+CMCSA.US,D,19900328,000000,1.02417,1.03429,0.980261,0.997299,849395,0
+CMCSA.US,D,19900329,000000,0.980261,0.980261,0.916224,0.94303,2044256,0
+CMCSA.US,D,19900330,000000,0.953284,0.963317,0.936345,0.953284,726905,0
+CMCSA.US,D,19900402,000000,0.925915,0.953284,0.916224,0.936345,763527,0
+CMCSA.US,D,19900403,000000,0.94303,0.94303,0.916224,0.94303,852052,0
+CMCSA.US,D,19900404,000000,0.936345,0.953284,0.889009,0.909127,1113001,0
+CMCSA.US,D,19900405,000000,0.916224,0.925915,0.899186,0.916224,945909,0
+CMCSA.US,D,19900406,000000,0.916224,0.916224,0.875389,0.889009,1568304,0
+CMCSA.US,D,19900409,000000,0.882326,0.925915,0.882326,0.916224,1719412,0
+CMCSA.US,D,19900410,000000,0.916224,0.936345,0.899186,0.936345,2067554,0
+CMCSA.US,D,19900411,000000,0.925915,0.936345,0.916224,0.936345,376767,0
+CMCSA.US,D,19900412,000000,0.916224,0.963317,0.916224,0.963317,2521539,0
+CMCSA.US,D,19900416,000000,0.969989,0.969989,0.953284,0.963317,1535023,0
+CMCSA.US,D,19900417,000000,0.953284,0.969989,0.953284,0.969989,1248122,0
+CMCSA.US,D,19900418,000000,0.969989,0.969989,0.953284,0.963317,1233471,0
+CMCSA.US,D,19900419,000000,0.963317,0.963317,0.909127,0.925915,1566316,0
+CMCSA.US,D,19900420,000000,0.909127,0.916224,0.838235,0.882326,2712589,0
+CMCSA.US,D,19900423,000000,0.855102,0.865371,0.82137,0.828383,1050421,0
+CMCSA.US,D,19900424,000000,0.84842,0.865371,0.838235,0.84842,1297383,0
+CMCSA.US,D,19900425,000000,0.838235,0.865371,0.838235,0.84842,812766,0
+CMCSA.US,D,19900426,000000,0.875389,0.875389,0.84842,0.855102,743545,0
+CMCSA.US,D,19900427,000000,0.84842,0.865371,0.811099,0.828383,722917,0
+CMCSA.US,D,19900430,000000,0.82137,0.855102,0.811099,0.838235,1512395,0
+CMCSA.US,D,19900501,000000,0.865371,0.899186,0.855102,0.899186,1032455,0
+CMCSA.US,D,19900502,000000,0.899186,0.909127,0.882326,0.899186,269595,0
+CMCSA.US,D,19900503,000000,0.899186,0.899186,0.875389,0.875389,868692,0
+CMCSA.US,D,19900504,000000,0.882326,0.882326,0.865371,0.865371,1565646,0
+CMCSA.US,D,19900507,000000,0.882326,0.882326,0.855102,0.855102,1072387,0
+CMCSA.US,D,19900508,000000,0.865371,0.865371,0.828383,0.84842,659675,0
+CMCSA.US,D,19900509,000000,0.838235,0.838235,0.82137,0.828383,1401892,0
+CMCSA.US,D,19900510,000000,0.82137,0.838235,0.801164,0.828383,1933760,0
+CMCSA.US,D,19900511,000000,0.828383,0.855102,0.801164,0.84842,2066885,0
+CMCSA.US,D,19900514,000000,0.828383,0.84842,0.82137,0.838235,1451148,0
+CMCSA.US,D,19900515,000000,0.828383,0.838235,0.811099,0.828383,2263263,0
+CMCSA.US,D,19900516,000000,0.82137,0.838235,0.82137,0.838235,7342295,0
+CMCSA.US,D,19900517,000000,0.838235,0.855102,0.828383,0.855102,2673983,0
+CMCSA.US,D,19900518,000000,0.855102,0.963317,0.855102,0.953284,4299533,0
+CMCSA.US,D,19900521,000000,0.997299,1.04432,0.980261,1.04432,9814580,0
+CMCSA.US,D,19900522,000000,1.06135,1.07152,1.02417,1.03429,4706255,0
+CMCSA.US,D,19900523,000000,1.04432,1.04432,1.00708,1.03429,2298549,0
+CMCSA.US,D,19900524,000000,1.03429,1.03429,1.01734,1.03429,1093687,0
+CMCSA.US,D,19900525,000000,1.01734,1.02417,0.963317,0.963317,2074213,0
+CMCSA.US,D,19900529,000000,0.963317,1.01734,0.953284,1.01734,995169,0
+CMCSA.US,D,19900530,000000,1.01734,1.03429,1.00708,1.01734,992507,0
+CMCSA.US,D,19900531,000000,1.00708,1.01734,0.990343,1.01734,1976370,0
+CMCSA.US,D,19900601,000000,1.01734,1.02769,1.01075,1.01734,482614,0
+CMCSA.US,D,19900604,000000,1.01075,1.01734,1.00048,1.00048,794133,0
+CMCSA.US,D,19900605,000000,1.00048,1.03772,1.00048,1.02769,2170738,0
+CMCSA.US,D,19900606,000000,1.03772,1.0782,1.01734,1.06469,1744040,0
+CMCSA.US,D,19900607,000000,1.06469,1.12564,1.04432,1.11536,3875508,0
+CMCSA.US,D,19900608,000000,1.0985,1.11536,1.05467,1.06469,2546849,0
+CMCSA.US,D,19900611,000000,1.06469,1.06469,1.04432,1.06469,593106,0
+CMCSA.US,D,19900612,000000,1.06469,1.08849,1.06469,1.08849,1419864,0
+CMCSA.US,D,19900613,000000,1.0782,1.10526,1.05467,1.05467,2179386,0
+CMCSA.US,D,19900614,000000,1.05467,1.05467,1.04432,1.04432,668327,0
+CMCSA.US,D,19900615,000000,1.04432,1.06469,1.03772,1.06469,1456475,0
+CMCSA.US,D,19900618,000000,1.04432,1.06469,1.03772,1.03772,1326663,0
+CMCSA.US,D,19900619,000000,1.03772,1.06469,1.03772,1.03772,822102,0
+CMCSA.US,D,19900620,000000,1.05467,1.05467,1.01075,1.03772,911954,0
+CMCSA.US,D,19900621,000000,1.01734,1.05467,1.01734,1.03772,1347315,0
+CMCSA.US,D,19900622,000000,1.06469,1.07152,1.02769,1.02769,913962,0
+CMCSA.US,D,19900625,000000,1.02769,1.04432,1.00048,1.01734,1379921,0
+CMCSA.US,D,19900626,000000,1.01075,1.02769,1.01075,1.01734,2081532,0
+CMCSA.US,D,19900627,000000,1.00048,1.01075,0.919476,0.963317,2379083,0
+CMCSA.US,D,19900628,000000,0.963317,0.983459,0.946363,0.973506,893990,0
+CMCSA.US,D,19900629,000000,0.983459,0.983459,0.946363,0.963317,878018,0
+CMCSA.US,D,19900702,000000,0.963317,0.983459,0.963317,0.973506,234317,0
+CMCSA.US,D,19900703,000000,0.963317,0.973506,0.946363,0.963317,668992,0
+CMCSA.US,D,19900705,000000,0.946363,0.946363,0.929408,0.946363,1059741,0
+CMCSA.US,D,19900706,000000,0.946363,0.963317,0.929408,0.963317,305548,0
+CMCSA.US,D,19900709,000000,0.946363,0.963317,0.946363,0.963317,291559,0
+CMCSA.US,D,19900710,000000,0.963317,0.963317,0.892257,0.919476,820103,0
+CMCSA.US,D,19900711,000000,0.902774,0.956631,0.902774,0.936345,1036445,0
+CMCSA.US,D,19900712,000000,0.936345,1.01075,0.936345,0.990343,1302038,0
+CMCSA.US,D,19900713,000000,1.01734,1.02769,1.00048,1.01075,1196868,0
+CMCSA.US,D,19900716,000000,1.02769,1.03772,1.01734,1.01734,1223492,0
+CMCSA.US,D,19900717,000000,1.03772,1.03772,1.01075,1.01075,707603,0
+CMCSA.US,D,19900718,000000,1.01075,1.01734,1.00048,1.00048,495255,0
+CMCSA.US,D,19900719,000000,1.00048,1.01075,0.990343,1.01075,1043098,0
+CMCSA.US,D,19900720,000000,1.00048,1.01075,0.973506,0.973506,1477781,0
+CMCSA.US,D,19900723,000000,0.963317,0.963317,0.936345,0.946363,1272091,0
+CMCSA.US,D,19900724,000000,0.946363,0.963317,0.929408,0.946363,706272,0
+CMCSA.US,D,19900725,000000,0.946363,0.956631,0.919476,0.946363,1142941,0
+CMCSA.US,D,19900726,000000,0.919476,1.00048,0.919476,0.990343,694954,0
+CMCSA.US,D,19900727,000000,0.990343,0.990343,0.929408,0.946363,689632,0
+CMCSA.US,D,19900730,000000,0.929408,0.936345,0.882326,0.909127,954566,0
+CMCSA.US,D,19900731,000000,0.909127,0.929408,0.875389,0.902774,1187544,0
+CMCSA.US,D,19900801,000000,0.892257,0.946363,0.892257,0.936345,2608085,0
+CMCSA.US,D,19900802,000000,0.902774,0.936345,0.892257,0.909127,740883,0
+CMCSA.US,D,19900803,000000,0.909127,0.909127,0.865371,0.882326,1618893,0
+CMCSA.US,D,19900806,000000,0.875389,0.875389,0.814605,0.831389,2221322,0
+CMCSA.US,D,19900807,000000,0.84842,0.865371,0.82137,0.831389,2272587,0
+CMCSA.US,D,19900808,000000,0.831389,0.84842,0.82137,0.838235,1007151,0
+CMCSA.US,D,19900809,000000,0.838235,0.855102,0.838235,0.838235,681648,0
+CMCSA.US,D,19900810,000000,0.84842,0.84842,0.804502,0.82137,1238804,0
+CMCSA.US,D,19900813,000000,0.82137,0.82137,0.777282,0.804502,1144278,0
+CMCSA.US,D,19900814,000000,0.804502,0.82137,0.787885,0.804502,1493756,0
+CMCSA.US,D,19900815,000000,0.82137,0.831389,0.794233,0.804502,825423,0
+CMCSA.US,D,19900816,000000,0.767344,0.787885,0.75048,0.760496,1437832,0
+CMCSA.US,D,19900817,000000,0.723342,0.733529,0.706476,0.733529,2783151,0
+CMCSA.US,D,19900820,000000,0.733529,0.760496,0.723342,0.75048,2914291,0
+CMCSA.US,D,19900821,000000,0.740126,0.760496,0.723342,0.740126,1298710,0
+CMCSA.US,D,19900822,000000,0.767344,0.767344,0.713156,0.723342,1021795,0
+CMCSA.US,D,19900823,000000,0.706476,0.723342,0.669235,0.706476,2887669,0
+CMCSA.US,D,19900824,000000,0.713156,0.740126,0.69629,0.713156,2101509,0
+CMCSA.US,D,19900827,000000,0.733529,0.777282,0.733529,0.777282,1528370,0
+CMCSA.US,D,19900828,000000,0.760496,0.794233,0.75048,0.787885,649694,0
+CMCSA.US,D,19900829,000000,0.767344,0.804502,0.767344,0.777282,573143,0
+CMCSA.US,D,19900830,000000,0.807842,0.807842,0.760496,0.760496,864700,0
+CMCSA.US,D,19900831,000000,0.760496,0.770768,0.753736,0.770768,727571,0
+CMCSA.US,D,19900904,000000,0.753736,0.780621,0.743716,0.770768,937920,0
+CMCSA.US,D,19900905,000000,0.780621,0.787885,0.770768,0.780621,214348,0
+CMCSA.US,D,19900906,000000,0.787885,0.787885,0.770768,0.780621,683641,0
+CMCSA.US,D,19900907,000000,0.780621,0.797488,0.770768,0.787885,459306,0
+CMCSA.US,D,19900910,000000,0.807842,0.834896,0.787885,0.807842,1063073,0
+CMCSA.US,D,19900911,000000,0.807842,0.814605,0.787885,0.807842,298213,0
+CMCSA.US,D,19900912,000000,0.787885,0.814605,0.787885,0.807842,770182,0
+CMCSA.US,D,19900913,000000,0.797488,0.814605,0.797488,0.807842,865362,0
+CMCSA.US,D,19900914,000000,0.797488,0.814605,0.797488,0.814605,959894,0
+CMCSA.US,D,19900917,000000,0.807842,0.824625,0.807842,0.814605,677644,0
+CMCSA.US,D,19900918,000000,0.807842,0.814605,0.797488,0.814605,336161,0
+CMCSA.US,D,19900919,000000,0.814605,0.824625,0.797488,0.814605,2061567,0
+CMCSA.US,D,19900920,000000,0.787885,0.797488,0.760496,0.760496,426698,0
+CMCSA.US,D,19900921,000000,0.760496,0.780621,0.760496,0.780621,1484435,0
+CMCSA.US,D,19900924,000000,0.753736,0.760496,0.716497,0.743716,858039,0
+CMCSA.US,D,19900925,000000,0.753736,0.753736,0.733529,0.753736,265597,0
+CMCSA.US,D,19900926,000000,0.733529,0.753736,0.716497,0.733529,503240,0
+CMCSA.US,D,19900927,000000,0.753736,0.760496,0.689442,0.699714,912625,0
+CMCSA.US,D,19900928,000000,0.689442,0.699714,0.598597,0.672576,2004985,0
+CMCSA.US,D,19901001,000000,0.679421,0.733529,0.672576,0.726848,3373593,0
+CMCSA.US,D,19901002,000000,0.743716,0.753736,0.706476,0.706476,1343975,0
+CMCSA.US,D,19901003,000000,0.716497,0.726848,0.689442,0.699714,1277411,0
+CMCSA.US,D,19901004,000000,0.672576,0.679421,0.652452,0.662388,857376,0
+CMCSA.US,D,19901005,000000,0.652452,0.706476,0.635336,0.679421,1048415,0
+CMCSA.US,D,19901008,000000,0.706476,0.726848,0.672576,0.689442,927267,0
+CMCSA.US,D,19901009,000000,0.662388,0.672576,0.618552,0.652452,1606246,0
+CMCSA.US,D,19901010,000000,0.625314,0.645521,0.598597,0.608282,1238139,0
+CMCSA.US,D,19901011,000000,0.618552,0.618552,0.544324,0.581564,2113493,0
+CMCSA.US,D,19901012,000000,0.581564,0.608282,0.564445,0.598597,1634214,0
+CMCSA.US,D,19901015,000000,0.618552,0.625314,0.5915,0.608282,1648851,0
+CMCSA.US,D,19901016,000000,0.625314,0.625314,0.5915,0.5915,1539682,0
+CMCSA.US,D,19901017,000000,0.608282,0.608282,0.564445,0.5915,473292,0
+CMCSA.US,D,19901018,000000,0.581564,0.625314,0.581564,0.618552,2215339,0
+CMCSA.US,D,19901019,000000,0.608282,0.652452,0.608282,0.652452,1607581,0
+CMCSA.US,D,19901022,000000,0.625314,0.726848,0.625314,0.706476,1420523,0
+CMCSA.US,D,19901023,000000,0.706476,0.726848,0.699714,0.706476,1863869,0
+CMCSA.US,D,19901024,000000,0.706476,0.726848,0.706476,0.726848,1832575,0
+CMCSA.US,D,19901025,000000,0.726848,0.726848,0.699714,0.699714,861368,0
+CMCSA.US,D,19901026,000000,0.699714,0.706476,0.679421,0.679421,515885,0
+CMCSA.US,D,19901029,000000,0.679421,0.706476,0.679421,0.679421,669663,0
+CMCSA.US,D,19901030,000000,0.679421,0.699714,0.672576,0.679421,1100343,0
+CMCSA.US,D,19901031,000000,0.672576,0.706476,0.672576,0.706476,1489093,0
+CMCSA.US,D,19901101,000000,0.689442,0.733529,0.689442,0.699714,1146942,0
+CMCSA.US,D,19901102,000000,0.689442,0.716497,0.689442,0.706476,547835,0
+CMCSA.US,D,19901105,000000,0.699714,0.733529,0.699714,0.733529,1412538,0
+CMCSA.US,D,19901106,000000,0.733529,0.743716,0.726848,0.726848,524542,0
+CMCSA.US,D,19901107,000000,0.726848,0.743716,0.689442,0.699714,497256,0
+CMCSA.US,D,19901108,000000,0.689442,0.706476,0.672576,0.672576,738232,0
+CMCSA.US,D,19901109,000000,0.679421,0.706476,0.662388,0.706476,1435839,0
+CMCSA.US,D,19901112,000000,0.726848,0.753736,0.716497,0.753736,3864187,0
+CMCSA.US,D,19901113,000000,0.770768,0.780621,0.753736,0.770768,1455148,0
+CMCSA.US,D,19901114,000000,0.780621,0.787885,0.753736,0.780621,3442159,0
+CMCSA.US,D,19901115,000000,0.760496,0.770768,0.743716,0.753736,516554,0
+CMCSA.US,D,19901116,000000,0.743716,0.753736,0.733529,0.753736,866028,0
+CMCSA.US,D,19901119,000000,0.753736,0.770768,0.743716,0.760496,2182052,0
+CMCSA.US,D,19901120,000000,0.770768,0.770768,0.716497,0.716497,1202187,0
+CMCSA.US,D,19901121,000000,0.726848,0.726848,0.699714,0.716497,1590279,0
+CMCSA.US,D,19901123,000000,0.706476,0.716497,0.699714,0.699714,331500,0
+CMCSA.US,D,19901126,000000,0.699714,0.753736,0.689442,0.753736,3496752,0
+CMCSA.US,D,19901127,000000,0.760496,0.760496,0.716497,0.753736,3724395,0
+CMCSA.US,D,19901128,000000,0.743716,0.780621,0.743716,0.780621,1701441,0
+CMCSA.US,D,19901129,000000,0.760496,0.780621,0.743716,0.760496,2598762,0
+CMCSA.US,D,19901130,000000,0.746971,0.801164,0.746971,0.801164,1227478,0
+CMCSA.US,D,19901203,000000,0.791141,0.817863,0.791141,0.801164,1840566,0
+CMCSA.US,D,19901204,000000,0.791141,0.807842,0.791141,0.807842,521879,0
+CMCSA.US,D,19901205,000000,0.801164,0.828383,0.791141,0.828383,1343975,0
+CMCSA.US,D,19901206,000000,0.828383,0.862115,0.817863,0.855102,3219831,0
+CMCSA.US,D,19901207,000000,0.845084,0.889009,0.845084,0.862115,829420,0
+CMCSA.US,D,19901210,000000,0.862115,0.895598,0.845084,0.895598,1707432,0
+CMCSA.US,D,19901211,000000,0.889009,0.933016,0.889009,0.905951,1543685,0
+CMCSA.US,D,19901212,000000,0.905951,0.916224,0.882326,0.895598,1493094,0
+CMCSA.US,D,19901213,000000,0.895598,0.905951,0.855102,0.855102,1863203,0
+CMCSA.US,D,19901214,000000,0.855102,0.862115,0.807842,0.855102,2807775,0
+CMCSA.US,D,19901217,000000,0.828383,0.855102,0.817863,0.834896,518545,0
+CMCSA.US,D,19901218,000000,0.817863,0.882326,0.807842,0.855102,956565,0
+CMCSA.US,D,19901219,000000,0.871886,0.889009,0.862115,0.889009,780152,0
+CMCSA.US,D,19901220,000000,0.862115,0.889009,0.855102,0.889009,1030457,0
+CMCSA.US,D,19901221,000000,0.905951,0.92298,0.895598,0.905951,2574797,0
+CMCSA.US,D,19901224,000000,0.895598,0.916224,0.895598,0.916224,404734,0
+CMCSA.US,D,19901226,000000,0.92298,0.92298,0.895598,0.895598,296220,0
+CMCSA.US,D,19901227,000000,0.895598,0.905951,0.871886,0.871886,764187,0
+CMCSA.US,D,19901228,000000,0.871886,0.92298,0.871886,0.905951,1234140,0
+CMCSA.US,D,19901231,000000,0.92298,0.949708,0.92298,0.94303,798131,0
+CMCSA.US,D,19910102,000000,0.933016,0.94303,0.916224,0.916224,963888,0
+CMCSA.US,D,19910103,000000,0.916224,0.92298,0.882326,0.882326,507901,0
+CMCSA.US,D,19910104,000000,0.871886,0.905951,0.871886,0.889009,289565,0
+CMCSA.US,D,19910107,000000,0.882326,0.895598,0.855102,0.871886,774836,0
+CMCSA.US,D,19910108,000000,0.862115,0.871886,0.817863,0.817863,918621,0
+CMCSA.US,D,19910109,000000,0.845084,0.845084,0.780621,0.801164,2871686,0
+CMCSA.US,D,19910110,000000,0.817863,0.817863,0.801164,0.817863,568475,0
+CMCSA.US,D,19910111,000000,0.817863,0.834896,0.807842,0.828383,569815,0
+CMCSA.US,D,19910114,000000,0.801164,0.834896,0.791141,0.834896,419364,0
+CMCSA.US,D,19910115,000000,0.817863,0.905951,0.817863,0.905951,1481105,0
+CMCSA.US,D,19910116,000000,0.905951,0.933016,0.895598,0.92298,1433185,0
+CMCSA.US,D,19910117,000000,0.987038,1.00389,0.949708,1.00389,2411702,0
+CMCSA.US,D,19910118,000000,0.976849,0.997299,0.960141,0.997299,2712589,0
+CMCSA.US,D,19910121,000000,0.976849,0.976849,0.960141,0.969989,2159423,0
+CMCSA.US,D,19910122,000000,0.969989,0.987038,0.969989,0.969989,2288557,0
+CMCSA.US,D,19910123,000000,0.976849,1.00389,0.969989,1.00389,1403887,0
+CMCSA.US,D,19910124,000000,1.01417,1.05133,1.00389,1.03096,1724741,0
+CMCSA.US,D,19910125,000000,1.01417,1.05133,1.01417,1.05133,444667,0
+CMCSA.US,D,19910128,000000,1.03096,1.0782,1.03096,1.0782,1253457,0
+CMCSA.US,D,19910129,000000,1.0782,1.0782,1.05133,1.05799,2030948,0
+CMCSA.US,D,19910130,000000,1.0782,1.09517,1.06821,1.08506,1508396,0
+CMCSA.US,D,19910131,000000,1.06821,1.08506,1.05799,1.0782,622406,0
+CMCSA.US,D,19910201,000000,1.08506,1.09517,1.05799,1.0782,887993,0
+CMCSA.US,D,19910204,000000,1.0782,1.11202,1.0782,1.09517,1608243,0
+CMCSA.US,D,19910205,000000,1.11202,1.12212,1.09517,1.11202,590445,0
+CMCSA.US,D,19910206,000000,1.09517,1.13907,1.09517,1.13224,997171,0
+CMCSA.US,D,19910207,000000,1.11202,1.14928,1.08506,1.08506,946568,0
+CMCSA.US,D,19910208,000000,1.06821,1.08506,1.06821,1.06821,1041095,0
+CMCSA.US,D,19910211,000000,1.06821,1.11202,1.06821,1.11202,603090,0
+CMCSA.US,D,19910212,000000,1.09517,1.13224,1.09517,1.12212,2021628,0
+CMCSA.US,D,19910213,000000,1.10526,1.13224,1.06821,1.13224,2360455,0
+CMCSA.US,D,19910214,000000,1.12212,1.14928,1.05799,1.06821,4389405,0
+CMCSA.US,D,19910215,000000,1.06821,1.10526,1.06821,1.10526,593106,0
+CMCSA.US,D,19910219,000000,1.09517,1.09517,1.06821,1.0782,497256,0
+CMCSA.US,D,19910220,000000,1.05799,1.06821,1.03096,1.05799,1024459,0
+CMCSA.US,D,19910221,000000,1.03096,1.04113,0.976849,1.04113,4762833,0
+CMCSA.US,D,19910222,000000,1.02417,1.05799,1.02417,1.02417,2440328,0
+CMCSA.US,D,19910225,000000,1.03096,1.03096,0.987038,1.00389,743545,0
+CMCSA.US,D,19910226,000000,1.00389,1.01417,0.997299,0.997299,422692,0
+CMCSA.US,D,19910227,000000,0.997299,1.02417,0.987038,1.00389,651691,0
+CMCSA.US,D,19910228,000000,1.03096,1.03096,1.01417,1.01417,499241,0
+CMCSA.US,D,19910301,000000,1.03429,1.05133,1.00708,1.05133,718255,0
+CMCSA.US,D,19910304,000000,1.06135,1.0782,1.05133,1.05133,559821,0
+CMCSA.US,D,19910305,000000,1.0782,1.11536,1.07152,1.10526,1513065,0
+CMCSA.US,D,19910306,000000,1.11536,1.1427,1.0985,1.0985,1250794,0
+CMCSA.US,D,19910307,000000,1.0985,1.11536,1.07152,1.0782,468624,0
+CMCSA.US,D,19910308,000000,1.0985,1.0985,1.07152,1.0782,393416,0
+CMCSA.US,D,19910311,000000,1.06135,1.07152,1.04432,1.04432,623735,0
+CMCSA.US,D,19910312,000000,1.05133,1.06135,1.04432,1.04432,1184890,0
+CMCSA.US,D,19910313,000000,1.03429,1.06135,1.03429,1.06135,525874,0
+CMCSA.US,D,19910314,000000,1.07152,1.07152,1.04432,1.05133,530538,0
+CMCSA.US,D,19910315,000000,1.05133,1.10526,1.05133,1.10526,2047585,0
+CMCSA.US,D,19910318,000000,1.10526,1.10526,1.0782,1.0985,982520,0
+CMCSA.US,D,19910319,000000,1.0782,1.0985,1.07152,1.08849,1011147,0
+CMCSA.US,D,19910320,000000,1.07152,1.08849,1.06135,1.0782,968540,0
+CMCSA.US,D,19910321,000000,1.11536,1.13224,1.0985,1.12564,1168243,0
+CMCSA.US,D,19910322,000000,1.13224,1.16938,1.11536,1.1427,1163582,0
+CMCSA.US,D,19910325,000000,1.12564,1.15945,1.12564,1.1427,697614,0
+CMCSA.US,D,19910326,000000,1.13224,1.1427,1.10526,1.12564,807447,0
+CMCSA.US,D,19910327,000000,1.1427,1.1427,1.12564,1.1427,1257446,0
+CMCSA.US,D,19910328,000000,1.12564,1.15945,1.12564,1.1427,2201356,0
+CMCSA.US,D,19910401,000000,1.1427,1.1427,1.11536,1.1427,1856542,0
+CMCSA.US,D,19910402,000000,1.1427,1.16938,1.12564,1.16938,2359789,0
+CMCSA.US,D,19910403,000000,1.18641,1.23376,1.17941,1.20671,1415204,0
+CMCSA.US,D,19910404,000000,1.22359,1.25063,1.20671,1.24034,1971035,0
+CMCSA.US,D,19910405,000000,1.24034,1.26072,1.23376,1.24034,2194698,0
+CMCSA.US,D,19910408,000000,1.23376,1.26072,1.23376,1.26072,882667,0
+CMCSA.US,D,19910409,000000,1.24034,1.26072,1.22359,1.22359,1027782,0
+CMCSA.US,D,19910410,000000,1.22359,1.24034,1.18641,1.19645,742878,0
+CMCSA.US,D,19910411,000000,1.19645,1.22359,1.19645,1.21353,1178898,0
+CMCSA.US,D,19910412,000000,1.21353,1.23376,1.18641,1.20671,1114329,0
+CMCSA.US,D,19910415,000000,1.20671,1.20671,1.18641,1.18641,527210,0
+CMCSA.US,D,19910416,000000,1.20671,1.26072,1.18641,1.23376,1630214,0
+CMCSA.US,D,19910417,000000,1.24034,1.25063,1.23376,1.24034,1330674,0
+CMCSA.US,D,19910418,000000,1.23376,1.2675,1.23376,1.25063,2124803,0
+CMCSA.US,D,19910419,000000,1.24034,1.25063,1.22359,1.24034,436015,0
+CMCSA.US,D,19910422,000000,1.21353,1.22359,1.20671,1.20671,569143,0
+CMCSA.US,D,19910423,000000,1.22359,1.22359,1.20671,1.22359,693623,0
+CMCSA.US,D,19910424,000000,1.19645,1.22359,1.19645,1.20671,142451,0
+CMCSA.US,D,19910425,000000,1.22359,1.23376,1.20671,1.21353,736227,0
+CMCSA.US,D,19910426,000000,1.19645,1.21353,1.19645,1.19645,408719,0
+CMCSA.US,D,19910429,000000,1.20671,1.21353,1.18641,1.18641,433349,0
+CMCSA.US,D,19910430,000000,1.17941,1.20671,1.17941,1.20671,906633,0
+CMCSA.US,D,19910501,000000,1.17941,1.21353,1.17941,1.20671,684970,0
+CMCSA.US,D,19910502,000000,1.20671,1.24034,1.20671,1.22359,1184221,0
+CMCSA.US,D,19910503,000000,1.21353,1.22359,1.18641,1.21353,730242,0
+CMCSA.US,D,19910506,000000,1.21353,1.21353,1.19645,1.21353,301547,0
+CMCSA.US,D,19910507,000000,1.21353,1.21353,1.18641,1.18641,292889,0
+CMCSA.US,D,19910508,000000,1.20671,1.22359,1.18641,1.21353,405393,0
+CMCSA.US,D,19910509,000000,1.21353,1.23376,1.18641,1.22359,317522,0
+CMCSA.US,D,19910510,000000,1.24034,1.25063,1.21353,1.22359,1242122,0
+CMCSA.US,D,19910513,000000,1.23376,1.24034,1.21353,1.22359,304214,0
+CMCSA.US,D,19910514,000000,1.22359,1.23376,1.19645,1.21353,820769,0
+CMCSA.US,D,19910515,000000,1.18641,1.20671,1.15244,1.17941,1125636,0
+CMCSA.US,D,19910516,000000,1.19645,1.19645,1.16938,1.16938,222333,0
+CMCSA.US,D,19910517,000000,1.16938,1.19645,1.16938,1.19645,1061075,0
+CMCSA.US,D,19910520,000000,1.17941,1.19645,1.16938,1.18641,471286,0
+CMCSA.US,D,19910521,000000,1.17941,1.20671,1.17941,1.17941,1433185,0
+CMCSA.US,D,19910522,000000,1.17941,1.19645,1.16938,1.17941,2329835,0
+CMCSA.US,D,19910523,000000,1.16938,1.18641,1.15945,1.16938,2081532,0
+CMCSA.US,D,19910524,000000,1.17941,1.18641,1.15244,1.18641,507901,0
+CMCSA.US,D,19910528,000000,1.16938,1.19645,1.16938,1.19645,183054,0
+CMCSA.US,D,19910529,000000,1.19645,1.20671,1.17941,1.18641,261606,0
+CMCSA.US,D,19910530,000000,1.18641,1.18641,1.16938,1.17941,1231491,0
+CMCSA.US,D,19910531,000000,1.19987,1.19987,1.17941,1.17941,417374,0
+CMCSA.US,D,19910603,000000,1.19987,1.19987,1.17315,1.17315,405393,0
+CMCSA.US,D,19910604,000000,1.18986,1.18986,1.17315,1.18986,530538,0
+CMCSA.US,D,19910605,000000,1.18986,1.19987,1.17315,1.17315,2563480,0
+CMCSA.US,D,19910606,000000,1.17315,1.18986,1.15244,1.16262,722251,0
+CMCSA.US,D,19910607,000000,1.15244,1.16262,1.14594,1.14594,455981,0
+CMCSA.US,D,19910610,000000,1.14594,1.16262,1.10869,1.10869,967871,0
+CMCSA.US,D,19910611,000000,1.12564,1.14594,1.11869,1.14594,1650186,0
+CMCSA.US,D,19910612,000000,1.14594,1.14594,1.12564,1.13541,2697274,0
+CMCSA.US,D,19910613,000000,1.12564,1.14594,1.11869,1.11869,2944232,0
+CMCSA.US,D,19910614,000000,1.13541,1.13541,1.11869,1.12564,850053,0
+CMCSA.US,D,19910617,000000,1.12564,1.12564,1.09183,1.09183,1291397,0
+CMCSA.US,D,19910618,000000,1.10869,1.10869,1.06469,1.08154,714264,0
+CMCSA.US,D,19910619,000000,1.04432,1.05467,1.03772,1.05467,1067727,0
+CMCSA.US,D,19910620,000000,1.03772,1.05467,1.02769,1.04432,213675,0
+CMCSA.US,D,19910621,000000,1.03772,1.07152,1.03772,1.07152,1122980,0
+CMCSA.US,D,19910624,000000,1.05467,1.07152,1.02769,1.03772,736227,0
+CMCSA.US,D,19910625,000000,1.01734,1.03772,0.973506,0.990343,838073,0
+CMCSA.US,D,19910626,000000,0.990343,1.01075,0.973506,0.990343,884669,0
+CMCSA.US,D,19910627,000000,1.01075,1.06469,1.00048,1.06469,2668651,0
+CMCSA.US,D,19910628,000000,1.05467,1.07152,1.03772,1.03772,573143,0
+CMCSA.US,D,19910701,000000,1.06469,1.06469,1.04432,1.04432,293555,0
+CMCSA.US,D,19910702,000000,1.06469,1.06469,1.04432,1.04432,956565,0
+CMCSA.US,D,19910703,000000,1.04432,1.05467,1.01075,1.03772,439338,0
+CMCSA.US,D,19910705,000000,1.01075,1.03772,1.01075,1.01075,214348,0
+CMCSA.US,D,19910708,000000,1.01075,1.02769,1.00048,1.00048,5649512,0
+CMCSA.US,D,19910709,000000,1.02769,1.02769,1.00048,1.01734,1735386,0
+CMCSA.US,D,19910710,000000,1.00048,1.03772,1.00048,1.01734,1459141,0
+CMCSA.US,D,19910711,000000,1.03772,1.03772,1.01075,1.03772,797468,0
+CMCSA.US,D,19910712,000000,1.03772,1.06469,1.01734,1.05467,1378598,0
+CMCSA.US,D,19910715,000000,1.06469,1.08154,1.05467,1.08154,139789,0
+CMCSA.US,D,19910716,000000,1.08154,1.0985,1.07152,1.08154,2080197,0
+CMCSA.US,D,19910717,000000,1.07152,1.09183,1.05467,1.06469,444002,0
+CMCSA.US,D,19910718,000000,1.05467,1.06469,1.04432,1.04432,720247,0
+CMCSA.US,D,19910719,000000,1.04432,1.05467,1.03772,1.05467,3568632,0
+CMCSA.US,D,19910722,000000,1.03772,1.05467,1.02769,1.03772,426698,0
+CMCSA.US,D,19910723,000000,1.04432,1.04432,1.02769,1.02769,1354639,0
+CMCSA.US,D,19910724,000000,1.02769,1.04432,1.01734,1.03772,1286728,0
+CMCSA.US,D,19910725,000000,1.03772,1.04432,1.01734,1.02769,514561,0
+CMCSA.US,D,19910726,000000,1.02769,1.04432,1.01075,1.01734,2504909,0
+CMCSA.US,D,19910729,000000,1.01075,1.01734,0.983459,0.990343,1420523,0
+CMCSA.US,D,19910730,000000,1.01075,1.01734,0.990343,1.01734,589114,0
+CMCSA.US,D,19910731,000000,1.00048,1.01734,1.00048,1.01734,134464,0
+CMCSA.US,D,19910801,000000,1.01734,1.01734,1.00048,1.00048,167080,0
+CMCSA.US,D,19910802,000000,1.00048,1.01734,1.00048,1.00048,887993,0
+CMCSA.US,D,19910805,000000,1.01075,1.01075,0.990343,0.990343,344819,0
+CMCSA.US,D,19910806,000000,0.990343,1.01075,0.983459,0.990343,1146942,0
+CMCSA.US,D,19910807,000000,0.990343,1.01734,0.990343,1.00048,511233,0
+CMCSA.US,D,19910808,000000,1.00048,1.01734,1.00048,1.01075,1387914,0
+CMCSA.US,D,19910809,000000,1.00048,1.01734,1.00048,1.00048,2200028,0
+CMCSA.US,D,19910812,000000,1.00048,1.01075,0.990343,0.990343,300215,0
+CMCSA.US,D,19910813,000000,0.990343,1.01734,0.973506,0.990343,1570969,0
+CMCSA.US,D,19910814,000000,0.973506,1.00048,0.973506,0.990343,1372603,0
+CMCSA.US,D,19910815,000000,0.983459,1.00048,0.983459,0.983459,1378598,0
+CMCSA.US,D,19910816,000000,1.00048,1.00048,0.963317,0.963317,2073547,0
+CMCSA.US,D,19910819,000000,0.929408,0.936345,0.902774,0.929408,710930,0
+CMCSA.US,D,19910820,000000,0.946363,0.956631,0.919476,0.919476,723581,0
+CMCSA.US,D,19910821,000000,0.956631,0.956631,0.919476,0.946363,1066396,0
+CMCSA.US,D,19910822,000000,0.946363,0.963317,0.919476,0.963317,1336656,0
+CMCSA.US,D,19910823,000000,0.956631,0.990343,0.956631,0.990343,1250794,0
+CMCSA.US,D,19910826,000000,0.983459,0.990343,0.983459,0.990343,716923,0
+CMCSA.US,D,19910827,000000,0.990343,1.00048,0.983459,0.990343,655681,0
+CMCSA.US,D,19910828,000000,0.983459,0.990343,0.973506,0.973506,509895,0
+CMCSA.US,D,19910829,000000,0.983459,1.00389,0.983459,0.993717,1086360,0
+CMCSA.US,D,19910830,000000,0.993717,1.01075,0.993717,0.993717,1758674,0
+CMCSA.US,D,19910903,000000,0.993717,1.01075,0.993717,1.00389,507236,0
+CMCSA.US,D,19910904,000000,1.00389,1.02076,1.00389,1.00389,836079,0
+CMCSA.US,D,19910905,000000,1.00389,1.02076,0.993717,0.993717,989184,0
+CMCSA.US,D,19910906,000000,0.993717,1.01075,0.983459,1.00389,794803,0
+CMCSA.US,D,19910909,000000,0.993717,1.01075,0.983459,1.01075,1176895,0
+CMCSA.US,D,19910910,000000,1.02076,1.02076,1.00389,1.00389,1161588,0
+CMCSA.US,D,19910911,000000,1.02076,1.03096,1.00389,1.03096,1485768,0
+CMCSA.US,D,19910912,000000,1.03772,1.08506,1.02076,1.08506,1355302,0
+CMCSA.US,D,19910913,000000,1.11202,1.11202,1.08506,1.08506,2097511,0
+CMCSA.US,D,19910916,000000,1.08506,1.10191,1.07485,1.09183,1425185,0
+CMCSA.US,D,19910917,000000,1.09183,1.09183,1.07485,1.07485,796135,0
+CMCSA.US,D,19910918,000000,1.06469,1.08506,1.06469,1.08506,542517,0
+CMCSA.US,D,19910919,000000,1.07485,1.09183,1.06469,1.09183,2418357,0
+CMCSA.US,D,19910920,000000,1.12212,1.18641,1.12212,1.17616,2104164,0
+CMCSA.US,D,19910923,000000,1.17616,1.31135,1.15945,1.30122,16773457,0
+CMCSA.US,D,19910924,000000,1.30122,1.32168,1.23029,1.24034,5049734,0
+CMCSA.US,D,19910925,000000,1.25738,1.25738,1.17616,1.17616,1444488,0
+CMCSA.US,D,19910926,000000,1.17616,1.19319,1.13907,1.16612,2591443,0
+CMCSA.US,D,19910927,000000,1.15945,1.18641,1.15945,1.15945,1490424,0
+CMCSA.US,D,19910930,000000,1.17616,1.17616,1.14928,1.15945,1274082,0
+CMCSA.US,D,19911001,000000,1.15945,1.17616,1.13907,1.15945,1141619,0
+CMCSA.US,D,19911002,000000,1.15945,1.16612,1.13224,1.13907,772168,0
+CMCSA.US,D,19911003,000000,1.13224,1.16612,1.11202,1.15945,2662661,0
+CMCSA.US,D,19911004,000000,1.16612,1.17616,1.15945,1.16612,475951,0
+CMCSA.US,D,19911007,000000,1.14928,1.16612,1.12212,1.12212,1719412,0
+CMCSA.US,D,19911008,000000,1.13907,1.15945,1.12212,1.15945,2193378,0
+CMCSA.US,D,19911009,000000,1.15945,1.15945,1.12212,1.12212,730242,0
+CMCSA.US,D,19911010,000000,1.13224,1.17616,1.13224,1.17616,3221163,0
+CMCSA.US,D,19911011,000000,1.17616,1.17616,1.15945,1.15945,501910,0
+CMCSA.US,D,19911014,000000,1.15945,1.19319,1.15945,1.19319,277582,0
+CMCSA.US,D,19911015,000000,1.18641,1.25738,1.18641,1.25738,768841,0
+CMCSA.US,D,19911016,000000,1.25738,1.28427,1.24729,1.25738,974542,0
+CMCSA.US,D,19911017,000000,1.24034,1.25738,1.23029,1.24729,2016306,0
+CMCSA.US,D,19911018,000000,1.24729,1.24729,1.21353,1.23029,1126966,0
+CMCSA.US,D,19911021,000000,1.21353,1.2204,1.17616,1.19319,1696115,0
+CMCSA.US,D,19911022,000000,1.18641,1.20328,1.17616,1.18641,963888,0
+CMCSA.US,D,19911023,000000,1.19319,1.2204,1.14928,1.2204,1073719,0
+CMCSA.US,D,19911024,000000,1.20328,1.2204,1.17616,1.19319,418034,0
+CMCSA.US,D,19911025,000000,1.13907,1.18641,1.13224,1.16612,3122637,0
+CMCSA.US,D,19911028,000000,1.15945,1.16612,1.14928,1.16612,1758674,0
+CMCSA.US,D,19911029,000000,1.17616,1.18641,1.15945,1.16612,2719244,0
+CMCSA.US,D,19911030,000000,1.17616,1.19319,1.17616,1.19319,527210,0
+CMCSA.US,D,19911031,000000,1.17616,1.20328,1.17616,1.19319,1778660,0
+CMCSA.US,D,19911101,000000,1.19319,1.2204,1.19319,1.21353,3676474,0
+CMCSA.US,D,19911104,000000,1.20328,1.21353,1.19319,1.20328,491926,0
+CMCSA.US,D,19911105,000000,1.21353,1.21353,1.19319,1.21353,1057745,0
+CMCSA.US,D,19911106,000000,1.21353,1.21353,1.20328,1.21353,810777,0
+CMCSA.US,D,19911107,000000,1.19319,1.21353,1.18641,1.20328,246959,0
+CMCSA.US,D,19911108,000000,1.19319,1.21353,1.18641,1.20328,2673983,0
+CMCSA.US,D,19911111,000000,1.21353,1.2204,1.19319,1.2204,2649357,0
+CMCSA.US,D,19911112,000000,1.23029,1.2675,1.2204,1.24729,2540183,0
+CMCSA.US,D,19911113,000000,1.25738,1.29461,1.24034,1.29461,1617561,0
+CMCSA.US,D,19911114,000000,1.29461,1.31135,1.28427,1.30122,1823263,0
+CMCSA.US,D,19911115,000000,1.30122,1.30122,1.18641,1.18641,2363788,0
+CMCSA.US,D,19911118,000000,1.17616,1.20328,1.17616,1.20328,567814,0
+CMCSA.US,D,19911119,000000,1.19319,1.19319,1.13224,1.14928,1411873,0
+CMCSA.US,D,19911120,000000,1.18641,1.19319,1.16612,1.17616,1508396,0
+CMCSA.US,D,19911121,000000,1.17616,1.19319,1.13224,1.13224,931264,0
+CMCSA.US,D,19911122,000000,1.13907,1.14928,1.12212,1.13907,1250794,0
+CMCSA.US,D,19911125,000000,1.13907,1.15945,1.12212,1.13907,2431011,0
+CMCSA.US,D,19911126,000000,1.15945,1.16612,1.11202,1.13907,1428518,0
+CMCSA.US,D,19911127,000000,1.13907,1.13907,1.11202,1.13224,1008475,0
+CMCSA.US,D,19911129,000000,1.11536,1.13224,1.10526,1.12564,105834,0
+CMCSA.US,D,19911202,000000,1.0985,1.13224,1.05133,1.13224,903302,0
+CMCSA.US,D,19911203,000000,1.15244,1.15244,1.0985,1.1427,316194,0
+CMCSA.US,D,19911204,000000,1.15244,1.15244,1.11536,1.12564,1096354,0
+CMCSA.US,D,19911205,000000,1.11536,1.12564,1.08849,1.08849,991846,0
+CMCSA.US,D,19911206,000000,1.10526,1.10526,1.05799,1.05799,1021132,0
+CMCSA.US,D,19911209,000000,1.05799,1.08849,1.05799,1.07152,3029446,0
+CMCSA.US,D,19911210,000000,1.07152,1.08849,1.05799,1.07152,1823263,0
+CMCSA.US,D,19911211,000000,1.0782,1.0782,1.04113,1.05799,629052,0
+CMCSA.US,D,19911212,000000,1.04113,1.13224,1.04113,1.12564,1232809,0
+CMCSA.US,D,19911213,000000,1.15244,1.17941,1.1427,1.16938,2656665,0
+CMCSA.US,D,19911216,000000,1.15244,1.16938,1.1427,1.15945,936592,0
+CMCSA.US,D,19911217,000000,1.1427,1.16938,1.1427,1.15244,979860,0
+CMCSA.US,D,19911218,000000,1.15945,1.15945,1.11536,1.12564,1624891,0
+CMCSA.US,D,19911219,000000,1.10526,1.12564,1.07152,1.0985,697614,0
+CMCSA.US,D,19911220,000000,1.08849,1.10526,1.07152,1.08849,2942240,0
+CMCSA.US,D,19911223,000000,1.0782,1.10526,1.05799,1.0782,2026948,0
+CMCSA.US,D,19911224,000000,1.0782,1.16938,1.0782,1.16938,1740719,0
+CMCSA.US,D,19911226,000000,1.16938,1.19645,1.15244,1.18641,2323839,0
+CMCSA.US,D,19911227,000000,1.20671,1.22359,1.18641,1.20671,1097024,0
+CMCSA.US,D,19911230,000000,1.21353,1.23376,1.20671,1.23376,2721236,0
+CMCSA.US,D,19911231,000000,1.24034,1.26072,1.18641,1.21353,1599594,0
+CMCSA.US,D,19920102,000000,1.18641,1.19645,1.17941,1.19645,1069068,0
+CMCSA.US,D,19920103,000000,1.19645,1.22359,1.18641,1.18641,2439001,0
+CMCSA.US,D,19920106,000000,1.18641,1.19645,1.17941,1.19645,1847218,0
+CMCSA.US,D,19920107,000000,1.18641,1.22359,1.17941,1.22359,3283723,0
+CMCSA.US,D,19920108,000000,1.20671,1.26072,1.20671,1.25063,2185379,0
+CMCSA.US,D,19920109,000000,1.25063,1.27776,1.24034,1.26072,2508227,0
+CMCSA.US,D,19920110,000000,1.26072,1.27776,1.23376,1.27776,1495739,0
+CMCSA.US,D,19920113,000000,1.28764,1.28764,1.25063,1.2675,854716,0
+CMCSA.US,D,19920114,000000,1.28764,1.34874,1.28764,1.32168,3701099,0
+CMCSA.US,D,19920115,000000,1.32168,1.32168,1.24034,1.28764,1446490,0
+CMCSA.US,D,19920116,000000,1.28764,1.30475,1.2675,1.28764,1567638,0
+CMCSA.US,D,19920117,000000,1.28764,1.28764,1.22359,1.22359,2460960,0
+CMCSA.US,D,19920120,000000,1.22359,1.24034,1.18641,1.21353,4269583,0
+CMCSA.US,D,19920121,000000,1.21353,1.21353,1.1427,1.17941,6688615,0
+CMCSA.US,D,19920122,000000,1.17941,1.21353,1.16938,1.21353,2522198,0
+CMCSA.US,D,19920123,000000,1.23376,1.24034,1.19645,1.19645,2672656,0
+CMCSA.US,D,19920124,000000,1.19645,1.21353,1.1427,1.17941,1243463,0
+CMCSA.US,D,19920127,000000,1.17941,1.19645,1.16938,1.17941,560487,0
+CMCSA.US,D,19920128,000000,1.17941,1.22359,1.16938,1.21353,1537027,0
+CMCSA.US,D,19920129,000000,1.20671,1.23376,1.19645,1.20671,1817264,0
+CMCSA.US,D,19920130,000000,1.19645,1.20671,1.16938,1.18641,1404550,0
+CMCSA.US,D,19920131,000000,1.17941,1.18641,1.1427,1.1427,1047750,0
+CMCSA.US,D,19920203,000000,1.1427,1.15244,1.12564,1.1427,1144943,0
+CMCSA.US,D,19920204,000000,1.12564,1.1427,1.11536,1.12564,922614,0
+CMCSA.US,D,19920205,000000,1.12564,1.15244,1.12564,1.13224,2198704,0
+CMCSA.US,D,19920206,000000,1.13224,1.1427,1.08849,1.0985,1851219,0
+CMCSA.US,D,19920207,000000,1.12564,1.12564,1.07152,1.0782,910631,0
+CMCSA.US,D,19920210,000000,1.08849,1.0985,1.05799,1.0985,1046427,0
+CMCSA.US,D,19920211,000000,1.10526,1.12564,1.0985,1.12564,1454481,0
+CMCSA.US,D,19920212,000000,1.11536,1.17941,1.11536,1.17941,2727234,0
+CMCSA.US,D,19920213,000000,1.16938,1.16938,1.1427,1.15244,2168067,0
+CMCSA.US,D,19920214,000000,1.13224,1.15244,1.12564,1.1427,3615884,0
+CMCSA.US,D,19920218,000000,1.13224,1.1427,1.11536,1.11536,2669981,0
+CMCSA.US,D,19920219,000000,1.12564,1.15244,1.11536,1.1427,2445655,0
+CMCSA.US,D,19920220,000000,1.1427,1.18641,1.13224,1.17941,3013475,0
+CMCSA.US,D,19920221,000000,1.16938,1.17941,1.15244,1.15244,2367766,0
+CMCSA.US,D,19920224,000000,1.15945,1.16938,1.1427,1.15244,1463128,0
+CMCSA.US,D,19920225,000000,1.1427,1.15945,1.13224,1.15244,2137457,0
+CMCSA.US,D,19920226,000000,1.1427,1.17941,1.1427,1.15945,2367766,0
+CMCSA.US,D,19920227,000000,1.17941,1.17941,1.15244,1.15945,1175565,0
+CMCSA.US,D,19920228,000000,1.15244,1.16938,1.15244,1.15945,1076387,0
+CMCSA.US,D,19920302,000000,1.15244,1.16262,1.14594,1.14594,1113663,0
+CMCSA.US,D,19920303,000000,1.14594,1.15244,1.13541,1.15244,2000322,0
+CMCSA.US,D,19920304,000000,1.13541,1.16262,1.13541,1.15244,1757354,0
+CMCSA.US,D,19920305,000000,1.14594,1.15244,1.14594,1.15244,820103,0
+CMCSA.US,D,19920306,000000,1.15244,1.15244,1.14594,1.15244,1253457,0
+CMCSA.US,D,19920309,000000,1.16262,1.16262,1.13541,1.13541,1070394,0
+CMCSA.US,D,19920310,000000,1.13541,1.14594,1.10869,1.11869,4542503,0
+CMCSA.US,D,19920311,000000,1.11869,1.11869,1.08154,1.09183,734232,0
+CMCSA.US,D,19920312,000000,1.10869,1.10869,1.08154,1.09183,2857702,0
+CMCSA.US,D,19920313,000000,1.10869,1.10869,1.08154,1.09183,870690,0
+CMCSA.US,D,19920316,000000,1.09183,1.10869,1.09183,1.09183,866693,0
+CMCSA.US,D,19920317,000000,1.09183,1.10869,1.07152,1.07152,1576957,0
+CMCSA.US,D,19920318,000000,1.09183,1.10869,1.07152,1.10869,2441662,0
+CMCSA.US,D,19920319,000000,1.10869,1.14594,1.0985,1.13541,2677306,0
+CMCSA.US,D,19920320,000000,1.13541,1.13541,1.09183,1.11869,2747866,0
+CMCSA.US,D,19920323,000000,1.0985,1.11869,1.0985,1.11869,199034,0
+CMCSA.US,D,19920324,000000,1.11869,1.12564,1.09183,1.09183,1165578,0
+CMCSA.US,D,19920325,000000,1.0985,1.0985,1.07152,1.09183,1434514,0
+CMCSA.US,D,19920326,000000,1.09183,1.09183,1.06469,1.09183,1420523,0
+CMCSA.US,D,19920327,000000,1.08154,1.09183,1.04432,1.05133,1522378,0
+CMCSA.US,D,19920330,000000,1.04432,1.06469,1.02417,1.03429,1322010,0
+CMCSA.US,D,19920331,000000,1.05133,1.06469,1.03429,1.04432,1337325,0
+CMCSA.US,D,19920401,000000,1.04432,1.04432,1.02417,1.02417,543854,0
+CMCSA.US,D,19920402,000000,1.05133,1.13541,1.03429,1.0985,1542344,0
+CMCSA.US,D,19920403,000000,1.0985,1.11869,1.0985,1.11869,2052912,0
+CMCSA.US,D,19920406,000000,1.0985,1.13541,1.0985,1.12564,511896,0
+CMCSA.US,D,19920407,000000,1.13541,1.13541,1.09183,1.10869,1031120,0
+CMCSA.US,D,19920408,000000,1.07152,1.09183,1.04432,1.06469,723581,0
+CMCSA.US,D,19920409,000000,1.05133,1.13541,1.04432,1.12564,1486433,0
+CMCSA.US,D,19920410,000000,1.14594,1.16262,1.0985,1.0985,1669492,0
+CMCSA.US,D,19920413,000000,1.12564,1.12564,1.0985,1.11869,179728,0
+CMCSA.US,D,19920414,000000,1.11869,1.12564,1.10869,1.12564,1077051,0
+CMCSA.US,D,19920415,000000,1.12564,1.16262,1.10869,1.15244,1367279,0
+CMCSA.US,D,19920416,000000,1.14594,1.17315,1.12564,1.14594,1975696,0
+CMCSA.US,D,19920420,000000,1.12564,1.12564,1.07152,1.08154,1585621,0
+CMCSA.US,D,19920421,000000,1.09183,1.09183,1.05133,1.09183,1586953,0
+CMCSA.US,D,19920422,000000,1.08154,1.11869,1.08154,1.11869,1888500,0
+CMCSA.US,D,19920423,000000,1.0985,1.11869,1.07152,1.09183,1258108,0
+CMCSA.US,D,19920424,000000,1.0985,1.10869,1.09183,1.0985,3064725,0
+CMCSA.US,D,19920427,000000,1.10869,1.10869,1.08154,1.10869,1194203,0
+CMCSA.US,D,19920428,000000,1.10869,1.10869,1.08154,1.10869,1158925,0
+CMCSA.US,D,19920429,000000,1.0985,1.10869,1.09183,1.0985,334833,0
+CMCSA.US,D,19920430,000000,1.10869,1.10869,1.09183,1.10869,521219,0
+CMCSA.US,D,19920501,000000,1.09183,1.10869,1.09183,1.10869,268265,0
+CMCSA.US,D,19920504,000000,1.10869,1.10869,1.09183,1.10869,1577629,0
+CMCSA.US,D,19920505,000000,1.10869,1.13541,1.0985,1.13541,978527,0
+CMCSA.US,D,19920506,000000,1.13541,1.15244,1.12564,1.13541,1968384,0
+CMCSA.US,D,19920507,000000,1.14594,1.15244,1.13541,1.15244,961220,0
+CMCSA.US,D,19920508,000000,1.14594,1.15244,1.13541,1.13541,1220824,0
+CMCSA.US,D,19920511,000000,1.15244,1.15244,1.13541,1.14594,880679,0
+CMCSA.US,D,19920512,000000,1.15244,1.17941,1.13541,1.16262,954566,0
+CMCSA.US,D,19920513,000000,1.16262,1.17315,1.16262,1.16262,1261436,0
+CMCSA.US,D,19920514,000000,1.16262,1.17315,1.12564,1.13541,1214844,0
+CMCSA.US,D,19920515,000000,1.12564,1.14594,1.11869,1.13541,2040266,0
+CMCSA.US,D,19920518,000000,1.11869,1.13541,1.11869,1.13541,144448,0
+CMCSA.US,D,19920519,000000,1.13541,1.14594,1.11869,1.14594,1117650,0
+CMCSA.US,D,19920520,000000,1.15244,1.18986,1.13541,1.17315,3857527,0
+CMCSA.US,D,19920521,000000,1.17315,1.19987,1.16262,1.17941,2493589,0
+CMCSA.US,D,19920522,000000,1.20671,1.24387,1.17941,1.23376,676319,0
+CMCSA.US,D,19920526,000000,1.21665,1.22719,1.20671,1.22719,730242,0
+CMCSA.US,D,19920527,000000,1.21665,1.22719,1.20671,1.20671,1057077,0
+CMCSA.US,D,19920528,000000,1.15244,1.20671,1.15244,1.20671,1464455,0
+CMCSA.US,D,19920529,000000,1.20671,1.22719,1.15244,1.22719,2289891,0
+CMCSA.US,D,19920601,000000,1.22719,1.23703,1.19987,1.23703,4795462,0
+CMCSA.US,D,19920602,000000,1.23703,1.24729,1.2204,1.22719,1394566,0
+CMCSA.US,D,19920603,000000,1.23703,1.25389,1.21012,1.23703,2266589,0
+CMCSA.US,D,19920604,000000,1.25389,1.26424,1.22719,1.23703,1558989,0
+CMCSA.US,D,19920605,000000,1.22719,1.23703,1.21012,1.22719,1545018,0
+CMCSA.US,D,19920608,000000,1.2204,1.23703,1.2204,1.23703,993179,0
+CMCSA.US,D,19920609,000000,1.2204,1.23703,1.21012,1.2204,1277411,0
+CMCSA.US,D,19920610,000000,1.19987,1.21012,1.16612,1.17315,1957720,0
+CMCSA.US,D,19920611,000000,1.16612,1.17315,1.11869,1.12899,458645,0
+CMCSA.US,D,19920612,000000,1.14594,1.17315,1.13907,1.17315,878685,0
+CMCSA.US,D,19920615,000000,1.17315,1.19987,1.17315,1.17315,1823933,0
+CMCSA.US,D,19920616,000000,1.17315,1.19987,1.17315,1.18307,872024,0
+CMCSA.US,D,19920617,000000,1.19319,1.19319,1.1561,1.17315,840733,0
+CMCSA.US,D,19920618,000000,1.1561,1.19319,1.13907,1.17315,1429853,0
+CMCSA.US,D,19920619,000000,1.16612,1.24729,1.16612,1.23703,1454481,0
+CMCSA.US,D,19920622,000000,1.2204,1.2913,1.2204,1.2913,12507193,0
+CMCSA.US,D,19920623,000000,1.28113,1.31135,1.28113,1.2913,5085027,0
+CMCSA.US,D,19920624,000000,1.2913,1.30122,1.2913,1.2913,4976519,0
+CMCSA.US,D,19920625,000000,1.2913,1.30122,1.26424,1.2913,5346636,0
+CMCSA.US,D,19920626,000000,1.27445,1.28113,1.24729,1.24729,4335489,0
+CMCSA.US,D,19920629,000000,1.22719,1.25389,1.2204,1.25389,3301036,0
+CMCSA.US,D,19920630,000000,1.25389,1.2913,1.25389,1.27445,2727234,0
+CMCSA.US,D,19920701,000000,1.27445,1.32168,1.27445,1.31135,3977356,0
+CMCSA.US,D,19920702,000000,1.32168,1.32168,1.2913,1.31135,1889830,0
+CMCSA.US,D,19920706,000000,1.30122,1.35542,1.30122,1.34874,1938419,0
+CMCSA.US,D,19920707,000000,1.34874,1.38247,1.33846,1.34874,4931924,0
+CMCSA.US,D,19920708,000000,1.32847,1.36569,1.32168,1.36569,3206520,0
+CMCSA.US,D,19920709,000000,1.36569,1.37555,1.34874,1.36569,3776984,0
+CMCSA.US,D,19920710,000000,1.38247,1.38247,1.36569,1.38247,3112657,0
+CMCSA.US,D,19920713,000000,1.36569,1.38247,1.32168,1.32168,2175395,0
+CMCSA.US,D,19920714,000000,1.32847,1.35542,1.32168,1.34874,3826249,0
+CMCSA.US,D,19920715,000000,1.33846,1.36569,1.33846,1.36569,1639538,0
+CMCSA.US,D,19920716,000000,1.33846,1.38247,1.33846,1.37555,4418030,0
+CMCSA.US,D,19920717,000000,1.36569,1.38247,1.35542,1.37555,1571637,0
+CMCSA.US,D,19920720,000000,1.34874,1.37555,1.32847,1.36569,1278744,0
+CMCSA.US,D,19920721,000000,1.35542,1.37555,1.35542,1.36569,2482930,0
+CMCSA.US,D,19920722,000000,1.33846,1.36569,1.31135,1.32847,2748534,0
+CMCSA.US,D,19920723,000000,1.30122,1.32847,1.28113,1.32168,1209517,0
+CMCSA.US,D,19920724,000000,1.26424,1.30122,1.25389,1.2913,2277911,0
+CMCSA.US,D,19920727,000000,1.28113,1.2913,1.24729,1.25389,1418529,0
+CMCSA.US,D,19920728,000000,1.27445,1.28113,1.26424,1.27445,1036445,0
+CMCSA.US,D,19920729,000000,1.28113,1.28113,1.2204,1.22719,1625562,0
+CMCSA.US,D,19920730,000000,1.2204,1.22719,1.19987,1.21012,1817928,0
+CMCSA.US,D,19920731,000000,1.2204,1.2204,1.16612,1.17315,4136446,0
+CMCSA.US,D,19920803,000000,1.17315,1.22719,1.1561,1.19987,1031785,0
+CMCSA.US,D,19920804,000000,1.19987,1.2204,1.19987,1.2204,1322010,0
+CMCSA.US,D,19920805,000000,1.19987,1.2204,1.18307,1.19987,1608912,0
+CMCSA.US,D,19920806,000000,1.21012,1.21012,1.19319,1.19987,1153598,0
+CMCSA.US,D,19920807,000000,1.18307,1.19987,1.18307,1.19987,1199535,0
+CMCSA.US,D,19920810,000000,1.18307,1.19987,1.18307,1.19319,440666,0
+CMCSA.US,D,19920811,000000,1.19987,1.19987,1.18307,1.19319,1308036,0
+CMCSA.US,D,19920812,000000,1.17315,1.19319,1.17315,1.19319,902642,0
+CMCSA.US,D,19920813,000000,1.19319,1.23703,1.18307,1.23703,945246,0
+CMCSA.US,D,19920814,000000,1.22719,1.25389,1.21012,1.2204,1451148,0
+CMCSA.US,D,19920817,000000,1.22719,1.22719,1.21012,1.21012,610417,0
+CMCSA.US,D,19920818,000000,1.21012,1.2204,1.19319,1.19987,833414,0
+CMCSA.US,D,19920819,000000,1.19319,1.2204,1.19319,1.19319,354800,0
+CMCSA.US,D,19920820,000000,1.21012,1.21012,1.19319,1.19319,143119,0
+CMCSA.US,D,19920821,000000,1.21012,1.21012,1.17315,1.19987,1204848,0
+CMCSA.US,D,19920824,000000,1.16612,1.19319,1.14594,1.14594,1792639,0
+CMCSA.US,D,19920825,000000,1.16612,1.16612,1.13907,1.14594,1699447,0
+CMCSA.US,D,19920826,000000,1.1561,1.16612,1.1561,1.16612,389418,0
+CMCSA.US,D,19920827,000000,1.16612,1.16612,1.14594,1.14594,762189,0
+CMCSA.US,D,19920828,000000,1.14928,1.16612,1.13224,1.13224,601765,0
+CMCSA.US,D,19920831,000000,1.13907,1.13907,1.11202,1.13224,911954,0
+CMCSA.US,D,19920901,000000,1.11202,1.13224,1.11202,1.12212,1742709,0
+CMCSA.US,D,19920902,000000,1.13224,1.13224,1.09517,1.11202,2231981,0
+CMCSA.US,D,19920903,000000,1.12212,1.13224,1.10526,1.12212,1324670,0
+CMCSA.US,D,19920904,000000,1.13224,1.13224,1.0782,1.08506,1861204,0
+CMCSA.US,D,19920908,000000,1.09517,1.10526,1.08506,1.09517,1957052,0
+CMCSA.US,D,19920909,000000,1.08506,1.12212,1.08506,1.12212,858039,0
+CMCSA.US,D,19920910,000000,1.13224,1.23029,1.12212,1.2204,3287726,0
+CMCSA.US,D,19920911,000000,1.2204,1.24034,1.20328,1.23029,2823758,0
+CMCSA.US,D,19920914,000000,1.23029,1.24729,1.2204,1.23029,1961063,0
+CMCSA.US,D,19920915,000000,1.23029,1.24729,1.21353,1.21353,1860529,0
+CMCSA.US,D,19920916,000000,1.21353,1.2204,1.20328,1.20328,1003158,0
+CMCSA.US,D,19920917,000000,1.20328,1.2204,1.19319,1.21353,816772,0
+CMCSA.US,D,19920918,000000,1.21353,1.2204,1.20328,1.2204,692958,0
+CMCSA.US,D,19920921,000000,1.21353,1.23029,1.20328,1.23029,906633,0
+CMCSA.US,D,19920922,000000,1.20328,1.24034,1.18641,1.18641,331500,0
+CMCSA.US,D,19920923,000000,1.20328,1.21353,1.18641,1.21353,1282071,0
+CMCSA.US,D,19920924,000000,1.20328,1.2204,1.20328,1.20328,2634042,0
+CMCSA.US,D,19920925,000000,1.21353,1.21353,1.14928,1.16612,1562313,0
+CMCSA.US,D,19920928,000000,1.13907,1.15945,1.13224,1.14928,867362,0
+CMCSA.US,D,19920929,000000,1.13907,1.15945,1.13907,1.13907,457315,0
+CMCSA.US,D,19920930,000000,1.13907,1.17616,1.13224,1.16612,1035108,0
+CMCSA.US,D,19921001,000000,1.17616,1.17616,1.15945,1.16612,1208185,0
+CMCSA.US,D,19921002,000000,1.15945,1.16612,1.14928,1.14928,2574797,0
+CMCSA.US,D,19921005,000000,1.13907,1.13907,1.0782,1.08506,3162585,0
+CMCSA.US,D,19921006,000000,1.09517,1.13224,1.08506,1.09517,6000976,0
+CMCSA.US,D,19921007,000000,1.09517,1.09517,1.06821,1.09517,4196358,0
+CMCSA.US,D,19921008,000000,1.08506,1.09517,1.06821,1.06821,2414362,0
+CMCSA.US,D,19921009,000000,1.08506,1.08506,1.06821,1.06821,1517716,0
+CMCSA.US,D,19921012,000000,1.08506,1.08506,1.06821,1.0782,953904,0
+CMCSA.US,D,19921013,000000,1.08506,1.09517,1.06821,1.09517,1322680,0
+CMCSA.US,D,19921014,000000,1.09517,1.10526,1.08506,1.10526,584455,0
+CMCSA.US,D,19921015,000000,1.08506,1.09517,1.0782,1.0782,1031120,0
+CMCSA.US,D,19921016,000000,1.08506,1.09517,1.05799,1.08506,2705264,0
+CMCSA.US,D,19921019,000000,1.05799,1.05799,1.00389,1.00389,4972531,0
+CMCSA.US,D,19921020,000000,1.01075,1.02076,0.993717,1.00389,5690788,0
+CMCSA.US,D,19921021,000000,1.01075,1.01075,0.983459,1.00389,10392372,0
+CMCSA.US,D,19921022,000000,1.01075,1.03096,1.00389,1.03096,4697602,0
+CMCSA.US,D,19921023,000000,1.02076,1.0782,1.02076,1.04773,1662170,0
+CMCSA.US,D,19921026,000000,1.05799,1.05799,1.01075,1.02076,558497,0
+CMCSA.US,D,19921027,000000,1.01075,1.03096,1.01075,1.03096,1203520,0
+CMCSA.US,D,19921028,000000,1.02076,1.03096,1.02076,1.03096,848724,0
+CMCSA.US,D,19921029,000000,1.03096,1.03772,1.02076,1.03772,2450321,0
+CMCSA.US,D,19921030,000000,1.03772,1.03772,1.00389,1.00389,1743374,0
+CMCSA.US,D,19921102,000000,1.02076,1.03772,1.00389,1.03772,1662170,0
+CMCSA.US,D,19921103,000000,1.02076,1.04773,1.02076,1.04773,1888500,0
+CMCSA.US,D,19921104,000000,1.04773,1.13907,1.03772,1.13224,7297700,0
+CMCSA.US,D,19921105,000000,1.17616,1.18641,1.13224,1.13907,8653655,0
+CMCSA.US,D,19921106,000000,1.14928,1.16612,1.13224,1.13907,4266923,0
+CMCSA.US,D,19921109,000000,1.13907,1.14928,1.12212,1.13907,1345310,0
+CMCSA.US,D,19921110,000000,1.14928,1.16612,1.13224,1.15945,1102334,0
+CMCSA.US,D,19921111,000000,1.18641,1.2204,1.17616,1.20328,3076706,0
+CMCSA.US,D,19921112,000000,1.2204,1.23029,1.20328,1.21353,582460,0
+CMCSA.US,D,19921113,000000,1.2204,1.24034,1.21353,1.24034,1648851,0
+CMCSA.US,D,19921116,000000,1.24729,1.24729,1.21353,1.21353,1661503,0
+CMCSA.US,D,19921117,000000,1.2204,1.23029,1.20328,1.23029,928608,0
+CMCSA.US,D,19921118,000000,1.23029,1.23029,1.21353,1.2204,1792639,0
+CMCSA.US,D,19921119,000000,1.21353,1.27776,1.21353,1.26072,3539346,0
+CMCSA.US,D,19921120,000000,1.2675,1.33178,1.2675,1.31468,2029610,0
+CMCSA.US,D,19921123,000000,1.31468,1.31468,1.28764,1.30475,1748037,0
+CMCSA.US,D,19921124,000000,1.28764,1.32168,1.28764,1.32168,2608751,0
+CMCSA.US,D,19921125,000000,1.31468,1.32168,1.30475,1.32168,625722,0
+CMCSA.US,D,19921127,000000,1.30831,1.3252,1.30831,1.31468,214348,0
+CMCSA.US,D,19921130,000000,1.30831,1.33506,1.28764,1.28764,2521539,0
+CMCSA.US,D,19921201,000000,1.30831,1.31468,1.28764,1.29788,3617896,0
+CMCSA.US,D,19921202,000000,1.30831,1.31468,1.28764,1.29788,2787145,0
+CMCSA.US,D,19921203,000000,1.30831,1.31468,1.28764,1.31468,821435,0
+CMCSA.US,D,19921204,000000,1.30831,1.33506,1.30831,1.3252,1870523,0
+CMCSA.US,D,19921207,000000,1.33506,1.34204,1.31468,1.33506,696947,0
+CMCSA.US,D,19921208,000000,1.33506,1.36893,1.33506,1.36893,3946068,0
+CMCSA.US,D,19921209,000000,1.35202,1.37922,1.35202,1.37922,2896312,0
+CMCSA.US,D,19921210,000000,1.37922,1.37922,1.35202,1.36211,818776,0
+CMCSA.US,D,19921211,000000,1.36211,1.39601,1.36211,1.39601,1094351,0
+CMCSA.US,D,19921214,000000,1.39601,1.39601,1.36893,1.36893,919951,0
+CMCSA.US,D,19921215,000000,1.36893,1.37922,1.35202,1.36893,448654,0
+CMCSA.US,D,19921216,000000,1.35202,1.38924,1.34204,1.36893,1413873,0
+CMCSA.US,D,19921217,000000,1.38924,1.4163,1.37922,1.38924,2378424,0
+CMCSA.US,D,19921218,000000,1.40953,1.43642,1.39601,1.43642,6440994,0
+CMCSA.US,D,19921221,000000,1.43642,1.43642,1.4163,1.43642,2836403,0
+CMCSA.US,D,19921222,000000,1.42648,1.43642,1.4163,1.42648,2305865,0
+CMCSA.US,D,19921223,000000,1.40953,1.42648,1.40953,1.42648,836742,0
+CMCSA.US,D,19921224,000000,1.42648,1.43642,1.4163,1.43642,358798,0
+CMCSA.US,D,19921228,000000,1.43642,1.43642,1.40953,1.42648,1051082,0
+CMCSA.US,D,19921229,000000,1.40953,1.42648,1.40953,1.42648,705602,0
+CMCSA.US,D,19921230,000000,1.4163,1.42648,1.40953,1.42648,704935,0
+CMCSA.US,D,19921231,000000,1.42648,1.44344,1.4163,1.4163,1843233,0
+CMCSA.US,D,19930104,000000,1.4163,1.42648,1.40953,1.4163,1150936,0
+CMCSA.US,D,19930105,000000,1.42648,1.42648,1.40953,1.4163,1551670,0
+CMCSA.US,D,19930106,000000,1.4163,1.46364,1.40953,1.46364,813437,0
+CMCSA.US,D,19930107,000000,1.46364,1.48069,1.45345,1.45345,1009145,0
+CMCSA.US,D,19930108,000000,1.45345,1.47031,1.43642,1.43642,1033782,0
+CMCSA.US,D,19930111,000000,1.43642,1.43642,1.4163,1.42648,3034771,0
+CMCSA.US,D,19930112,000000,1.43642,1.44344,1.42648,1.44344,1497736,0
+CMCSA.US,D,19930113,000000,1.44344,1.44344,1.42648,1.44344,876021,0
+CMCSA.US,D,19930114,000000,1.45345,1.57168,1.43642,1.57168,5082359,0
+CMCSA.US,D,19930115,000000,1.57168,1.62587,1.55165,1.62587,4596427,0
+CMCSA.US,D,19930118,000000,1.60902,1.63598,1.58187,1.61884,2259929,0
+CMCSA.US,D,19930119,000000,1.62587,1.66336,1.61884,1.64626,2977517,0
+CMCSA.US,D,19930120,000000,1.63598,1.65283,1.62587,1.62587,2466291,0
+CMCSA.US,D,19930121,000000,1.62587,1.64626,1.59874,1.60902,2598762,0
+CMCSA.US,D,19930122,000000,1.59874,1.61884,1.54453,1.55165,2675980,0
+CMCSA.US,D,19930125,000000,1.53462,1.59874,1.53462,1.59874,7206505,0
+CMCSA.US,D,19930126,000000,1.59874,1.62587,1.59214,1.61884,4151091,0
+CMCSA.US,D,19930127,000000,1.59874,1.62587,1.59214,1.59874,1567638,0
+CMCSA.US,D,19930128,000000,1.59214,1.60902,1.57168,1.57168,730911,0
+CMCSA.US,D,19930129,000000,1.56141,1.58187,1.4908,1.49746,2476280,0
+CMCSA.US,D,19930201,000000,1.48069,1.49746,1.47031,1.49746,1636203,0
+CMCSA.US,D,19930202,000000,1.50748,1.57168,1.49746,1.54453,2871021,0
+CMCSA.US,D,19930203,000000,1.54453,1.54453,1.49746,1.52443,2742546,0
+CMCSA.US,D,19930204,000000,1.51767,1.53462,1.46364,1.48069,1498412,0
+CMCSA.US,D,19930205,000000,1.49746,1.56141,1.49746,1.54453,1630214,0
+CMCSA.US,D,19930208,000000,1.56141,1.60902,1.55165,1.56141,2549510,0
+CMCSA.US,D,19930209,000000,1.56141,1.61884,1.52443,1.59214,2381749,0
+CMCSA.US,D,19930210,000000,1.59874,1.69,1.59874,1.67989,4658998,0
+CMCSA.US,D,19930211,000000,1.67989,1.69,1.65283,1.67314,4432003,0
+CMCSA.US,D,19930212,000000,1.67314,1.67314,1.59874,1.62587,2877686,0
+CMCSA.US,D,19930216,000000,1.61884,1.62587,1.53462,1.54453,2835738,0
+CMCSA.US,D,19930217,000000,1.54453,1.56141,1.47031,1.52443,5023781,0
+CMCSA.US,D,19930218,000000,1.52443,1.58187,1.52443,1.56141,1563653,0
+CMCSA.US,D,19930219,000000,1.56141,1.58187,1.55165,1.57168,2075547,0
+CMCSA.US,D,19930222,000000,1.58187,1.62587,1.58187,1.61884,3226481,0
+CMCSA.US,D,19930223,000000,1.60902,1.62587,1.60902,1.62587,1314684,0
+CMCSA.US,D,19930224,000000,1.62587,1.62587,1.59214,1.60902,2615401,0
+CMCSA.US,D,19930225,000000,1.58187,1.60902,1.58187,1.60902,2400398,0
+CMCSA.US,D,19930226,000000,1.61884,1.66336,1.59874,1.65283,5469778,0
+CMCSA.US,D,19930301,000000,1.63914,1.71381,1.63914,1.68332,2208682,0
+CMCSA.US,D,19930302,000000,1.70027,1.74085,1.68332,1.73075,1981027,0
+CMCSA.US,D,19930303,000000,1.73075,1.7948,1.73075,1.78475,5947728,0
+CMCSA.US,D,19930304,000000,1.78475,1.82844,1.76782,1.82844,3425517,0
+CMCSA.US,D,19930305,000000,1.81172,1.82844,1.7948,1.7948,1690793,0
+CMCSA.US,D,19930308,000000,1.81172,1.82192,1.7948,1.80156,2960886,0
+CMCSA.US,D,19930309,000000,1.82192,1.82192,1.78475,1.7948,968540,0
+CMCSA.US,D,19930310,000000,1.78475,1.7948,1.76782,1.7745,858039,0
+CMCSA.US,D,19930311,000000,1.78475,1.80156,1.70027,1.71381,1711424,0
+CMCSA.US,D,19930312,000000,1.71381,1.71381,1.68332,1.71381,1191551,0
+CMCSA.US,D,19930315,000000,1.71381,1.72038,1.68332,1.68332,1106996,0
+CMCSA.US,D,19930316,000000,1.69349,1.75779,1.69349,1.75779,3683128,0
+CMCSA.US,D,19930317,000000,1.75779,1.7948,1.74746,1.7948,2430341,0
+CMCSA.US,D,19930318,000000,1.80156,1.82192,1.7948,1.81172,3832243,0
+CMCSA.US,D,19930319,000000,1.83905,1.84897,1.80156,1.81172,2276576,0
+CMCSA.US,D,19930322,000000,1.81172,1.82192,1.74085,1.74746,1497073,0
+CMCSA.US,D,19930323,000000,1.75779,1.75779,1.64626,1.66645,2548844,0
+CMCSA.US,D,19930324,000000,1.64626,1.66645,1.57519,1.61252,1908471,0
+CMCSA.US,D,19930325,000000,1.60189,1.60189,1.55481,1.59214,2534861,0
+CMCSA.US,D,19930326,000000,1.60189,1.64626,1.60189,1.64626,748211,0
+CMCSA.US,D,19930329,000000,1.62919,1.67314,1.61884,1.66645,1524376,0
+CMCSA.US,D,19930330,000000,1.65593,1.69349,1.64626,1.68332,4178384,0
+CMCSA.US,D,19930331,000000,1.69349,1.72038,1.69349,1.71381,1311364,0
+CMCSA.US,D,19930401,000000,1.72038,1.72038,1.51089,1.52776,4888655,0
+CMCSA.US,D,19930402,000000,1.48384,1.48384,1.30122,1.30122,11860834,0
+CMCSA.US,D,19930405,000000,1.31818,1.38247,1.30831,1.36211,6700594,0
+CMCSA.US,D,19930406,000000,1.38247,1.38247,1.2913,1.30831,5098337,0
+CMCSA.US,D,19930407,000000,1.30122,1.33506,1.2913,1.33506,3774328,0
+CMCSA.US,D,19930408,000000,1.33506,1.35542,1.2913,1.30122,1347315,0
+CMCSA.US,D,19930412,000000,1.30831,1.35542,1.30831,1.35542,1130959,0
+CMCSA.US,D,19930413,000000,1.38247,1.46364,1.37238,1.41964,5075038,0
+CMCSA.US,D,19930414,000000,1.41964,1.47375,1.40953,1.4567,2578792,0
+CMCSA.US,D,19930415,000000,1.46364,1.47375,1.41964,1.44669,2488258,0
+CMCSA.US,D,19930416,000000,1.43642,1.43642,1.35542,1.36211,2387746,0
+CMCSA.US,D,19930419,000000,1.36211,1.38247,1.33506,1.35542,853374,0
+CMCSA.US,D,19930420,000000,1.35542,1.35542,1.28113,1.30831,2374431,0
+CMCSA.US,D,19930421,000000,1.30831,1.33506,1.2913,1.32847,3050080,0
+CMCSA.US,D,19930422,000000,1.33506,1.41964,1.32847,1.37238,2436334,0
+CMCSA.US,D,19930423,000000,1.37238,1.38247,1.35542,1.35542,4966545,0
+CMCSA.US,D,19930426,000000,1.36211,1.38247,1.35542,1.38247,1628223,0
+CMCSA.US,D,19930427,000000,1.36211,1.38924,1.36211,1.38924,1131624,0
+CMCSA.US,D,19930428,000000,1.40953,1.44669,1.39916,1.43642,1314020,0
+CMCSA.US,D,19930429,000000,1.44669,1.4567,1.37238,1.39916,3585939,0
+CMCSA.US,D,19930430,000000,1.38247,1.39916,1.32847,1.32847,7554637,0
+CMCSA.US,D,19930503,000000,1.33506,1.35542,1.31818,1.35542,7057394,0
+CMCSA.US,D,19930504,000000,1.43642,1.51089,1.43642,1.51089,9525011,0
+CMCSA.US,D,19930505,000000,1.46364,1.46364,1.38924,1.41964,5021124,0
+CMCSA.US,D,19930506,000000,1.40953,1.41964,1.35542,1.36211,1903138,0
+CMCSA.US,D,19930507,000000,1.37238,1.38924,1.33506,1.34523,1170911,0
+CMCSA.US,D,19930510,000000,1.34523,1.38247,1.31818,1.34523,7428844,0
+CMCSA.US,D,19930511,000000,1.33506,1.35542,1.33506,1.35542,3584609,0
+CMCSA.US,D,19930512,000000,1.33506,1.38247,1.32847,1.38247,3177228,0
+CMCSA.US,D,19930513,000000,1.36211,1.36211,1.32847,1.32847,1955731,0
+CMCSA.US,D,19930514,000000,1.33506,1.33506,1.30122,1.31818,3604576,0
+CMCSA.US,D,19930517,000000,1.35542,1.39916,1.34523,1.38247,5614899,0
+CMCSA.US,D,19930518,000000,1.40953,1.40953,1.38247,1.39916,2295886,0
+CMCSA.US,D,19930519,000000,1.39916,1.41964,1.37238,1.41964,3111327,0
+CMCSA.US,D,19930520,000000,1.41964,1.48384,1.39916,1.48384,4441997,0
+CMCSA.US,D,19930521,000000,1.47375,1.47375,1.41964,1.43642,1877184,0
+CMCSA.US,D,19930524,000000,1.43642,1.50079,1.41964,1.50079,3374258,0
+CMCSA.US,D,19930525,000000,1.50079,1.54453,1.50079,1.54453,4011303,0
+CMCSA.US,D,19930526,000000,1.53794,1.58522,1.52776,1.58522,1332007,0
+CMCSA.US,D,19930527,000000,1.61252,1.62919,1.59214,1.59214,5157578,0
+CMCSA.US,D,19930528,000000,1.58522,1.58522,1.55823,1.5685,4456639,0
+CMCSA.US,D,19930601,000000,1.5685,1.58522,1.55823,1.58522,5927754,0
+CMCSA.US,D,19930602,000000,1.58522,1.63265,1.57861,1.62254,5489747,0
+CMCSA.US,D,19930603,000000,1.61252,1.67655,1.61252,1.66645,8227640,0
+CMCSA.US,D,19930604,000000,1.67655,1.73391,1.66645,1.73391,3788314,0
+CMCSA.US,D,19930607,000000,1.72373,1.73391,1.63914,1.66645,3474111,0
+CMCSA.US,D,19930608,000000,1.67655,1.67655,1.63914,1.65961,995169,0
+CMCSA.US,D,19930609,000000,1.63914,1.66645,1.63914,1.65961,874682,0
+CMCSA.US,D,19930610,000000,1.64956,1.65961,1.62254,1.63265,997171,0
+CMCSA.US,D,19930611,000000,1.63914,1.68673,1.63914,1.68673,1576957,0
+CMCSA.US,D,19930614,000000,1.69675,1.70679,1.64956,1.65961,1865198,0
+CMCSA.US,D,19930615,000000,1.65961,1.66645,1.61252,1.63265,816772,0
+CMCSA.US,D,19930616,000000,1.63265,1.63914,1.61252,1.63914,1465796,0
+CMCSA.US,D,19930617,000000,1.63265,1.65961,1.62254,1.65961,784818,0
+CMCSA.US,D,19930618,000000,1.64956,1.66645,1.63914,1.64956,1605584,0
+CMCSA.US,D,19930621,000000,1.64956,1.64956,1.57861,1.57861,5318008,0
+CMCSA.US,D,19930622,000000,1.58522,1.5954,1.55165,1.5954,1303373,0
+CMCSA.US,D,19930623,000000,1.57861,1.5954,1.53794,1.55165,1304043,0
+CMCSA.US,D,19930624,000000,1.55165,1.60564,1.55165,1.58522,826753,0
+CMCSA.US,D,19930625,000000,1.58522,1.63265,1.58522,1.63265,659006,0
+CMCSA.US,D,19930628,000000,1.63265,1.64956,1.62254,1.63265,689632,0
+CMCSA.US,D,19930629,000000,1.63914,1.64956,1.57861,1.58522,802122,0
+CMCSA.US,D,19930630,000000,1.5954,1.62254,1.57861,1.61252,961881,0
+CMCSA.US,D,19930701,000000,1.61252,1.67655,1.61252,1.65961,1780658,0
+CMCSA.US,D,19930702,000000,1.65961,1.65961,1.63914,1.64956,1833246,0
+CMCSA.US,D,19930706,000000,1.65961,1.68673,1.65961,1.66645,810111,0
+CMCSA.US,D,19930707,000000,1.63914,1.66645,1.63914,1.66645,979187,0
+CMCSA.US,D,19930708,000000,1.66645,1.68673,1.65961,1.67655,2984175,0
+CMCSA.US,D,19930709,000000,1.66645,1.69675,1.66645,1.68673,1247456,0
+CMCSA.US,D,19930712,000000,1.69675,1.69675,1.65961,1.66645,1726068,0
+CMCSA.US,D,19930713,000000,1.68673,1.75086,1.68673,1.75086,4176394,0
+CMCSA.US,D,19930714,000000,1.75086,1.76098,1.72373,1.75086,3165907,0
+CMCSA.US,D,19930715,000000,1.76098,1.77793,1.74085,1.75086,3026785,0
+CMCSA.US,D,19930716,000000,1.74085,1.84189,1.74085,1.83545,3269745,0
+CMCSA.US,D,19930719,000000,1.84189,1.84189,1.77793,1.7948,1165578,0
+CMCSA.US,D,19930720,000000,1.81499,1.87936,1.81499,1.87936,2681968,0
+CMCSA.US,D,19930721,000000,1.8691,1.8691,1.81499,1.82535,3159251,0
+CMCSA.US,D,19930722,000000,1.81499,1.82535,1.76098,1.76098,678317,0
+CMCSA.US,D,19930723,000000,1.76098,1.76782,1.75086,1.76098,820769,0
+CMCSA.US,D,19930726,000000,1.75086,1.7948,1.75086,1.7948,1122310,0
+CMCSA.US,D,19930727,000000,1.78795,1.81499,1.78795,1.7948,1122310,0
+CMCSA.US,D,19930728,000000,1.7948,1.7948,1.77793,1.7948,568475,0
+CMCSA.US,D,19930729,000000,1.7948,1.83545,1.78795,1.81499,1234807,0
+CMCSA.US,D,19930730,000000,1.82535,1.84189,1.80474,1.82535,1091692,0
+CMCSA.US,D,19930802,000000,1.83545,1.84189,1.82535,1.83545,2098177,0
+CMCSA.US,D,19930803,000000,1.84189,1.85241,1.82535,1.82535,983180,0
+CMCSA.US,D,19930804,000000,1.82535,1.84189,1.81499,1.82535,1576289,0
+CMCSA.US,D,19930805,000000,1.84189,1.85241,1.83545,1.85241,952567,0
+CMCSA.US,D,19930806,000000,1.85241,1.85241,1.83545,1.84189,1819268,0
+CMCSA.US,D,19930809,000000,1.84189,1.85241,1.78795,1.7948,2187375,0
+CMCSA.US,D,19930810,000000,1.81499,1.86249,1.7948,1.80474,1668162,0
+CMCSA.US,D,19930811,000000,1.81499,1.84189,1.80474,1.84189,2429684,0
+CMCSA.US,D,19930812,000000,1.87936,1.99067,1.86249,1.96372,4034608,0
+CMCSA.US,D,19930813,000000,1.96372,2.01814,1.96372,1.99067,2291890,0
+CMCSA.US,D,19930816,000000,2.06173,2.12611,2.05153,2.11909,6547493,0
+CMCSA.US,D,19930817,000000,2.11909,2.15316,2.10931,2.11909,4302861,0
+CMCSA.US,D,19930818,000000,2.13605,2.17312,2.11909,2.14632,4709582,0
+CMCSA.US,D,19930819,000000,2.13605,2.14632,2.05153,2.07199,1825254,0
+CMCSA.US,D,19930820,000000,2.07877,2.0922,2.03466,2.03466,2689291,0
+CMCSA.US,D,19930823,000000,2.06173,2.06173,2.02465,2.03466,2077536,0
+CMCSA.US,D,19930824,000000,2.04509,2.11909,2.02465,2.10931,6291878,0
+CMCSA.US,D,19930825,000000,2.05153,2.18022,2.04509,2.17312,3801611,0
+CMCSA.US,D,19930826,000000,2.20049,2.21736,2.18022,2.20719,1664822,0
+CMCSA.US,D,19930827,000000,2.21736,2.30838,2.20719,2.2815,1807949,0
+CMCSA.US,D,19930830,000000,2.30194,2.34262,2.29511,2.34262,1211515,0
+CMCSA.US,D,19930831,000000,2.34262,2.34262,2.30194,2.31207,4872005,0
+CMCSA.US,D,19930901,000000,2.27475,2.28516,2.25803,2.25803,1471790,0
+CMCSA.US,D,19930902,000000,2.27475,2.28516,2.25803,2.25803,2939583,0
+CMCSA.US,D,19930903,000000,2.27475,2.27475,2.23075,2.23075,845394,0
+CMCSA.US,D,19930907,000000,2.23075,2.24777,2.21394,2.22062,840733,0
+CMCSA.US,D,19930908,000000,2.24777,2.26815,2.22062,2.26815,1599594,0
+CMCSA.US,D,19930909,000000,2.26815,2.26815,2.24777,2.26815,2199363,0
+CMCSA.US,D,19930910,000000,2.26815,2.26815,2.24118,2.25803,2090189,0
+CMCSA.US,D,19930913,000000,2.25803,2.35907,2.25803,2.35907,2113493,0
+CMCSA.US,D,19930914,000000,2.35907,2.35907,2.29511,2.30194,2490932,0
+CMCSA.US,D,19930915,000000,2.29511,2.30194,2.23075,2.24777,2972865,0
+CMCSA.US,D,19930916,000000,2.23075,2.24118,2.21394,2.22062,1409877,0
+CMCSA.US,D,19930917,000000,2.18339,2.22062,2.16679,2.21394,4300869,0
+CMCSA.US,D,19930920,000000,2.21394,2.22062,2.15642,2.15642,1859867,0
+CMCSA.US,D,19930921,000000,2.12953,2.15642,2.11259,2.13947,2722577,0
+CMCSA.US,D,19930922,000000,2.14632,2.31207,2.13947,2.28516,3823590,0
+CMCSA.US,D,19930923,000000,2.28516,2.32877,2.27475,2.31207,4388074,0
+CMCSA.US,D,19930924,000000,2.30194,2.38611,2.30194,2.37619,1744040,0
+CMCSA.US,D,19930927,000000,2.38611,2.41334,2.35907,2.37619,2125471,0
+CMCSA.US,D,19930928,000000,2.34914,2.35907,2.26815,2.27475,1459801,0
+CMCSA.US,D,19930929,000000,2.26815,2.32207,2.23075,2.30194,1616237,0
+CMCSA.US,D,19930930,000000,2.31207,2.32207,2.27475,2.28516,1071062,0
+CMCSA.US,D,19931001,000000,2.28516,2.31207,2.26815,2.30194,653021,0
+CMCSA.US,D,19931004,000000,2.30194,2.43053,2.30194,2.42328,3064725,0
+CMCSA.US,D,19931005,000000,2.43997,2.47755,2.42328,2.45084,3985349,0
+CMCSA.US,D,19931006,000000,2.43997,2.43997,2.38611,2.41334,1781320,0
+CMCSA.US,D,19931007,000000,2.40333,2.41334,2.36943,2.38611,1545018,0
+CMCSA.US,D,19931008,000000,2.38611,2.42328,2.35907,2.39655,2644021,0
+CMCSA.US,D,19931011,000000,2.39655,2.52481,2.38611,2.52481,2177395,0
+CMCSA.US,D,19931012,000000,2.52481,2.52481,2.43053,2.43997,2650019,0
+CMCSA.US,D,19931013,000000,2.75501,2.9171,2.66008,2.91006,28155686,0
+CMCSA.US,D,19931014,000000,2.91006,3.10278,2.91006,2.98447,18020250,0
+CMCSA.US,D,19931015,000000,2.98447,2.99158,2.86272,2.8731,9716054,0
+CMCSA.US,D,19931018,000000,2.8731,2.8731,2.68731,2.7444,7880825,0
+CMCSA.US,D,19931019,000000,2.7444,2.77179,2.6432,2.67033,8557139,0
+CMCSA.US,D,19931020,000000,2.72736,2.90014,2.70759,2.83584,8961864,0
+CMCSA.US,D,19931021,000000,2.8462,2.94389,2.82557,2.93723,10397043,0
+CMCSA.US,D,19931022,000000,2.93723,2.95432,2.8731,2.88986,5732715,0
+CMCSA.US,D,19931025,000000,2.90014,2.91006,2.78182,2.82557,6346462,0
+CMCSA.US,D,19931026,000000,2.83584,2.88327,2.77179,2.8731,5750691,0
+CMCSA.US,D,19931027,000000,2.88327,2.9171,2.8462,2.9171,3048754,0
+CMCSA.US,D,19931028,000000,2.90014,3.02871,2.90014,2.99158,6285226,0
+CMCSA.US,D,19931029,000000,2.98447,3.06563,2.98447,3.06563,4651020,0
+CMCSA.US,D,19931101,000000,3.06563,3.09286,3.03875,3.0556,5606241,0
+CMCSA.US,D,19931102,000000,3.04552,3.06563,3.02871,3.03875,2204696,0
+CMCSA.US,D,19931103,000000,3.0556,3.0556,2.88986,2.90014,4508560,0
+CMCSA.US,D,19931104,000000,2.9171,2.95432,2.86272,2.88327,4261592,0
+CMCSA.US,D,19931105,000000,2.83584,2.88327,2.80871,2.88327,2010975,0
+CMCSA.US,D,19931108,000000,2.86272,2.93723,2.86272,2.9171,3549336,0
+CMCSA.US,D,19931109,000000,2.94389,3.03875,2.93723,3.02871,8140436,0
+CMCSA.US,D,19931110,000000,3.04552,3.0556,2.94389,2.97453,3543999,0
+CMCSA.US,D,19931111,000000,2.96444,2.98447,2.91006,2.91006,1709430,0
+CMCSA.US,D,19931112,000000,2.9171,2.93723,2.81538,2.81538,3380915,0
+CMCSA.US,D,19931115,000000,2.8462,2.8462,2.77179,2.81538,1332668,0
+CMCSA.US,D,19931116,000000,2.79876,2.81538,2.77179,2.78867,1491763,0
+CMCSA.US,D,19931117,000000,2.78867,2.81538,2.7444,2.76137,1184890,0
+CMCSA.US,D,19931118,000000,2.73466,2.75501,2.67033,2.72736,3391565,0
+CMCSA.US,D,19931119,000000,2.71754,2.73466,2.65357,2.65357,4836740,0
+CMCSA.US,D,19931122,000000,2.65357,2.66008,2.54183,2.54183,2908965,0
+CMCSA.US,D,19931123,000000,2.56881,2.5857,2.53156,2.5857,3623880,0
+CMCSA.US,D,19931124,000000,2.57908,2.70759,2.57908,2.68731,2247950,0
+CMCSA.US,D,19931126,000000,2.67361,2.73806,2.67361,2.72736,1284067,0
+CMCSA.US,D,19931129,000000,2.76479,2.79192,2.72736,2.74799,2246622,0
+CMCSA.US,D,19931130,000000,2.72736,2.73806,2.68037,2.70048,1959719,0
+CMCSA.US,D,19931201,000000,2.73806,2.77489,2.71067,2.74799,1183557,0
+CMCSA.US,D,19931202,000000,2.74799,2.76479,2.62608,2.67361,2516878,0
+CMCSA.US,D,19931203,000000,2.60948,2.64672,2.5992,2.63662,8864013,0
+CMCSA.US,D,19931206,000000,2.62608,2.67361,2.58244,2.6636,6878996,0
+CMCSA.US,D,19931207,000000,2.65357,2.67361,2.61958,2.61958,2719244,0
+CMCSA.US,D,19931208,000000,2.62608,2.62608,2.52481,2.56205,10454293,0
+CMCSA.US,D,19931209,000000,2.57224,2.60948,2.5451,2.55206,5032439,0
+CMCSA.US,D,19931210,000000,2.55206,2.56205,2.41687,2.41687,78266367,0
+CMCSA.US,D,19931213,000000,2.42328,2.52481,2.42328,2.50777,6757837,0
+CMCSA.US,D,19931214,000000,2.4911,2.50777,2.39655,2.42328,2658008,0
+CMCSA.US,D,19931215,000000,2.40641,2.43371,2.39655,2.43371,2074213,0
+CMCSA.US,D,19931216,000000,2.43371,2.43371,2.33202,2.38963,2759186,0
+CMCSA.US,D,19931217,000000,2.40641,2.42328,2.37959,2.40641,4434005,0
+CMCSA.US,D,19931220,000000,2.4267,2.48456,2.40991,2.4267,2892989,0
+CMCSA.US,D,19931221,000000,2.43712,2.43712,2.38285,2.41687,2379083,0
+CMCSA.US,D,19931222,000000,2.4267,2.50135,2.40991,2.50135,3255113,0
+CMCSA.US,D,19931223,000000,2.50135,2.53832,2.4911,2.51121,3241130,0
+CMCSA.US,D,19931227,000000,2.52842,2.5451,2.50135,2.51806,2307867,0
+CMCSA.US,D,19931228,000000,2.50135,2.53832,2.50135,2.51121,1802616,0
+CMCSA.US,D,19931229,000000,2.51806,2.5451,2.51121,2.5451,2218004,0
+CMCSA.US,D,19931230,000000,2.5451,2.61274,2.5451,2.59242,2190712,0
+CMCSA.US,D,19931231,000000,2.59242,2.67695,2.59242,2.67695,2397061,0
+CMCSA.US,D,19940103,000000,2.65674,2.67695,2.52842,2.53832,3259768,0
+CMCSA.US,D,19940104,000000,2.5552,2.5857,2.52842,2.5451,3396233,0
+CMCSA.US,D,19940105,000000,2.5552,2.5552,2.4911,2.51121,4120472,0
+CMCSA.US,D,19940106,000000,2.52842,2.52842,2.41687,2.4267,3317682,0
+CMCSA.US,D,19940107,000000,2.4474,2.4474,2.33568,2.35595,2606746,0
+CMCSA.US,D,19940110,000000,2.34546,2.46426,2.32551,2.4571,2556823,0
+CMCSA.US,D,19940111,000000,2.47431,2.51806,2.40991,2.41687,2200028,0
+CMCSA.US,D,19940112,000000,2.43712,2.4474,2.33568,2.35595,6106823,0
+CMCSA.US,D,19940113,000000,2.37276,2.40991,2.35595,2.38285,1861873,0
+CMCSA.US,D,19940114,000000,2.38285,2.38963,2.34546,2.38285,1645530,0
+CMCSA.US,D,19940117,000000,2.38285,2.39998,2.33568,2.34546,1417202,0
+CMCSA.US,D,19940118,000000,2.35595,2.35595,2.29836,2.33568,3922097,0
+CMCSA.US,D,19940119,000000,2.34546,2.34546,2.2815,2.29836,2906963,0
+CMCSA.US,D,19940120,000000,2.29836,2.31531,2.22754,2.29836,4570465,0
+CMCSA.US,D,19940121,000000,2.29836,2.31531,2.26113,2.27139,4101840,0
+CMCSA.US,D,19940124,000000,2.28842,2.30838,2.26113,2.28842,2706598,0
+CMCSA.US,D,19940125,000000,2.30838,2.30838,2.18022,2.24435,3366933,0
+CMCSA.US,D,19940126,000000,2.27139,2.2815,2.22754,2.24435,2690621,0
+CMCSA.US,D,19940127,000000,2.22754,2.2547,2.20719,2.22754,4113151,0
+CMCSA.US,D,19940128,000000,2.22754,2.30838,2.21394,2.29836,1799966,0
+CMCSA.US,D,19940131,000000,2.29836,2.34546,2.29836,2.30838,2409050,0
+CMCSA.US,D,19940201,000000,2.28842,2.31531,2.2815,2.28842,1306036,0
+CMCSA.US,D,19940202,000000,2.29836,2.32551,2.26113,2.32551,2510894,0
+CMCSA.US,D,19940203,000000,2.31531,2.37276,2.31531,2.31531,1483548,0
+CMCSA.US,D,19940204,000000,2.33202,2.33202,2.18022,2.19358,3004815,0
+CMCSA.US,D,19940207,000000,2.15316,2.22062,2.15316,2.22062,1107224,0
+CMCSA.US,D,19940208,000000,2.22062,2.22062,2.11259,2.12611,2241512,0
+CMCSA.US,D,19940209,000000,2.08219,2.12611,2.01457,2.12611,5860081,0
+CMCSA.US,D,19940210,000000,2.12611,2.24777,2.12611,2.20719,3713968,0
+CMCSA.US,D,19940211,000000,2.20719,2.24777,2.13947,2.23425,2504673,0
+CMCSA.US,D,19940214,000000,2.24777,2.33202,2.23425,2.31531,2530413,0
+CMCSA.US,D,19940215,000000,2.31531,2.38611,2.31531,2.33202,2398616,0
+CMCSA.US,D,19940216,000000,2.38611,2.39998,2.26113,2.27475,2648463,0
+CMCSA.US,D,19940217,000000,2.27475,2.28842,2.23425,2.24777,2276144,0
+CMCSA.US,D,19940218,000000,2.23425,2.24777,2.19358,2.24777,1918898,0
+CMCSA.US,D,19940222,000000,2.19358,2.26113,2.19358,2.20719,3201853,0
+CMCSA.US,D,19940223,000000,2.23425,2.31531,2.22062,2.26113,1927322,0
+CMCSA.US,D,19940224,000000,2.16679,2.16679,2.02799,2.15316,3829800,0
+CMCSA.US,D,19940225,000000,2.19358,2.26113,2.11259,2.12611,4688055,0
+CMCSA.US,D,19940228,000000,2.22062,2.24777,2.19358,2.24777,2663992,0
+CMCSA.US,D,19940301,000000,2.28842,2.33202,2.23425,2.27475,4783475,0
+CMCSA.US,D,19940302,000000,2.22062,2.22062,2.16679,2.20719,2165195,0
+CMCSA.US,D,19940303,000000,2.22062,2.24777,2.19358,2.20719,1674368,0
+CMCSA.US,D,19940304,000000,2.24777,2.33202,2.23425,2.33202,2187826,0
+CMCSA.US,D,19940307,000000,2.35907,2.37276,2.23425,2.26113,1803946,0
+CMCSA.US,D,19940308,000000,2.23425,2.26113,2.20719,2.24777,1708093,0
+CMCSA.US,D,19940309,000000,2.24777,2.26113,2.19358,2.22062,1343312,0
+CMCSA.US,D,19940310,000000,2.20719,2.26113,2.20719,2.20719,1214612,0
+CMCSA.US,D,19940311,000000,2.23425,2.23425,2.11259,2.16679,2465183,0
+CMCSA.US,D,19940314,000000,2.18022,2.18022,2.11259,2.12611,1455592,0
+CMCSA.US,D,19940315,000000,2.13947,2.18022,2.12611,2.12611,2258827,0
+CMCSA.US,D,19940316,000000,2.15316,2.20719,2.15316,2.18022,1176895,0
+CMCSA.US,D,19940317,000000,2.19358,2.34546,2.13947,2.33202,2408824,0
+CMCSA.US,D,19940318,000000,2.30194,2.33202,2.26113,2.28842,1222605,0
+CMCSA.US,D,19940321,000000,2.24777,2.27475,2.19358,2.23425,733566,0
+CMCSA.US,D,19940322,000000,2.27475,2.28842,2.24777,2.26113,739772,0
+CMCSA.US,D,19940323,000000,2.28842,2.28842,2.24777,2.26113,388749,0
+CMCSA.US,D,19940324,000000,2.23425,2.23425,2.13947,2.19358,1181332,0
+CMCSA.US,D,19940325,000000,2.19358,2.22062,2.16679,2.16679,688739,0
+CMCSA.US,D,19940328,000000,2.16679,2.20719,2.11259,2.18022,852946,0
+CMCSA.US,D,19940329,000000,2.19358,2.22062,2.11259,2.12611,1520821,0
+CMCSA.US,D,19940330,000000,2.12611,2.12611,2.04153,2.04153,1252336,0
+CMCSA.US,D,19940331,000000,2.05515,2.0957,1.93024,2.00112,2233531,0
+CMCSA.US,D,19940404,000000,1.94341,2.01457,1.91636,1.95702,1089920,0
+CMCSA.US,D,19940405,000000,1.97062,2.08219,1.97062,2.08219,1455592,0
+CMCSA.US,D,19940406,000000,2.05515,2.05515,1.95702,1.95702,2607632,0
+CMCSA.US,D,19940407,000000,2.00112,2.01457,1.90299,1.94341,4537624,0
+CMCSA.US,D,19940408,000000,1.94341,1.94341,1.83545,1.86249,3480104,0
+CMCSA.US,D,19940411,000000,1.84897,1.90299,1.84897,1.90299,648359,0
+CMCSA.US,D,19940412,000000,1.88947,1.90299,1.86249,1.88947,705163,0
+CMCSA.US,D,19940413,000000,1.88947,1.88947,1.80855,1.83545,1470236,0
+CMCSA.US,D,19940414,000000,1.80855,1.84897,1.80855,1.80855,1374821,0
+CMCSA.US,D,19940415,000000,1.83545,1.83545,1.7948,1.82192,1655297,0
+CMCSA.US,D,19940418,000000,1.7948,1.82192,1.68332,1.71012,1829252,0
+CMCSA.US,D,19940419,000000,1.72373,1.72373,1.66963,1.69,1152048,0
+CMCSA.US,D,19940420,000000,1.69675,1.71012,1.65593,1.66963,1540802,0
+CMCSA.US,D,19940421,000000,1.69675,1.71012,1.66963,1.71012,1221272,0
+CMCSA.US,D,19940422,000000,1.69675,1.75779,1.68332,1.73725,2372427,0
+CMCSA.US,D,19940425,000000,1.75086,1.76782,1.73725,1.75086,849395,0
+CMCSA.US,D,19940426,000000,1.75086,1.82192,1.75086,1.82192,800122,0
+CMCSA.US,D,19940428,000000,1.82192,1.83545,1.73725,1.73725,1298929,0
+CMCSA.US,D,19940429,000000,1.73725,1.76782,1.71012,1.73725,821870,0
+CMCSA.US,D,19940502,000000,1.76782,1.7948,1.71012,1.78133,1141833,0
+CMCSA.US,D,19940503,000000,1.7948,1.93024,1.78133,1.91636,1963713,0
+CMCSA.US,D,19940504,000000,1.94341,1.98433,1.91636,1.97706,1217719,0
+CMCSA.US,D,19940505,000000,1.98433,2.01457,1.94341,1.98433,540077,0
+CMCSA.US,D,19940506,000000,1.97062,1.98433,1.93024,1.95702,486818,0
+CMCSA.US,D,19940509,000000,1.93024,1.95702,1.90299,1.90968,660345,0
+CMCSA.US,D,19940510,000000,1.90299,1.93024,1.86249,1.88947,588891,0
+CMCSA.US,D,19940511,000000,1.86249,1.88947,1.80156,1.84189,2322732,0
+CMCSA.US,D,19940512,000000,1.87604,1.87604,1.78133,1.80156,2178510,0
+CMCSA.US,D,19940513,000000,1.80855,1.82192,1.75086,1.7948,633714,0
+CMCSA.US,D,19940516,000000,1.7948,1.80855,1.75086,1.80156,777049,0
+CMCSA.US,D,19940517,000000,1.82192,1.84897,1.78133,1.7948,1554994,0
+CMCSA.US,D,19940518,000000,1.83545,1.83545,1.78133,1.82192,1077931,0
+CMCSA.US,D,19940519,000000,1.81499,1.82192,1.73725,1.75086,743774,0
+CMCSA.US,D,19940520,000000,1.72373,1.76782,1.72373,1.73725,1056190,0
+CMCSA.US,D,19940523,000000,1.73725,1.73725,1.71012,1.71714,523657,0
+CMCSA.US,D,19940524,000000,1.71012,1.95702,1.71012,1.93024,7766549,0
+CMCSA.US,D,19940525,000000,1.91636,1.98433,1.87604,1.97706,3515156,0
+CMCSA.US,D,19940526,000000,1.97062,2.00112,1.97062,1.97062,343484,0
+CMCSA.US,D,19940527,000000,1.96037,2.01814,1.94699,1.99067,1419201,0
+CMCSA.US,D,19940531,000000,1.99067,1.99067,1.92657,1.97415,1457359,0
+CMCSA.US,D,19940601,000000,1.96037,1.99067,1.93349,1.97415,2574797,0
+CMCSA.US,D,19940602,000000,1.97415,2.01814,1.96037,2.01814,1924663,0
+CMCSA.US,D,19940603,000000,2.04509,2.15316,2.04509,2.09897,1692563,0
+CMCSA.US,D,19940606,000000,2.12611,2.12611,2.03152,2.05856,1081485,0
+CMCSA.US,D,19940607,000000,2.07199,2.07199,2.03152,2.03828,599095,0
+CMCSA.US,D,19940608,000000,2.03152,2.05856,1.97415,2.00427,832971,0
+CMCSA.US,D,19940609,000000,2.00427,2.09897,1.99067,2.09897,1154705,0
+CMCSA.US,D,19940610,000000,2.09897,2.15316,2.07199,2.11259,1706321,0
+CMCSA.US,D,19940613,000000,2.11259,2.11259,2.07199,2.07199,737116,0
+CMCSA.US,D,19940614,000000,2.09897,2.11259,2.07199,2.11259,253842,0
+CMCSA.US,D,19940615,000000,2.08552,2.12611,2.01814,2.04509,543190,0
+CMCSA.US,D,19940616,000000,2.04509,2.07199,2.01814,2.05153,411381,0
+CMCSA.US,D,19940617,000000,2.05856,2.08552,2.00427,2.03152,2268150,0
+CMCSA.US,D,19940620,000000,2.00427,2.04509,1.97415,2.00427,1211061,0
+CMCSA.US,D,19940621,000000,1.99067,1.99067,1.91978,1.99067,883118,0
+CMCSA.US,D,19940622,000000,2.00427,2.04509,1.99067,2.01814,1554994,0
+CMCSA.US,D,19940623,000000,2.04509,2.04509,2.01814,2.01814,824543,0
+CMCSA.US,D,19940624,000000,2.00427,2.01814,1.91978,1.91978,938588,0
+CMCSA.US,D,19940627,000000,1.89282,1.97415,1.87936,1.97415,440224,0
+CMCSA.US,D,19940628,000000,1.99067,2.01814,1.96037,1.99067,933709,0
+CMCSA.US,D,19940629,000000,1.99067,2.03152,1.97415,1.99067,416708,0
+CMCSA.US,D,19940630,000000,2.00427,2.03152,1.96037,1.99067,1012699,0
+CMCSA.US,D,19940701,000000,2.00427,2.01814,1.97415,1.99067,944797,0
+CMCSA.US,D,19940705,000000,2.01814,2.03152,1.94699,1.94699,1145832,0
+CMCSA.US,D,19940706,000000,1.94699,1.94699,1.89282,1.91978,1415654,0
+CMCSA.US,D,19940707,000000,1.90625,1.93349,1.82192,1.84897,3191649,0
+CMCSA.US,D,19940708,000000,1.84897,1.86249,1.82192,1.82192,944362,0
+CMCSA.US,D,19940711,000000,1.82192,1.84897,1.80855,1.82192,627054,0
+CMCSA.US,D,19940712,000000,1.82192,1.83545,1.76782,1.83545,1085485,0
+CMCSA.US,D,19940713,000000,1.70027,1.70027,1.56141,1.67314,12214971,0
+CMCSA.US,D,19940714,000000,1.68673,1.74085,1.67314,1.72723,2587670,0
+CMCSA.US,D,19940715,000000,1.72038,1.74085,1.70027,1.72723,1401009,0
+CMCSA.US,D,19940718,000000,1.72723,1.80855,1.72723,1.7948,4375197,0
+CMCSA.US,D,19940719,000000,1.7948,1.7948,1.76782,1.76782,2137669,0
+CMCSA.US,D,19940720,000000,1.7948,1.7948,1.72723,1.7542,1860759,0
+CMCSA.US,D,19940721,000000,1.7542,1.86249,1.71381,1.84897,5351512,0
+CMCSA.US,D,19940722,000000,1.86249,1.89282,1.78795,1.80855,2487381,0
+CMCSA.US,D,19940725,000000,1.82192,1.82192,1.76782,1.78133,1721408,0
+CMCSA.US,D,19940726,000000,1.80855,1.80855,1.7542,1.7948,2601426,0
+CMCSA.US,D,19940727,000000,1.78133,1.82192,1.76782,1.7948,949237,0
+CMCSA.US,D,19940728,000000,1.83545,1.83545,1.78133,1.78133,605750,0
+CMCSA.US,D,19940729,000000,1.80855,1.82192,1.76782,1.7948,1549221,0
+CMCSA.US,D,19940801,000000,1.78133,1.80855,1.78133,1.78795,1420979,0
+CMCSA.US,D,19940802,000000,1.80855,1.80855,1.78133,1.78795,846284,0
+CMCSA.US,D,19940803,000000,1.80855,1.80855,1.74085,1.7542,333277,0
+CMCSA.US,D,19940804,000000,1.76782,1.76782,1.72723,1.72723,1055301,0
+CMCSA.US,D,19940805,000000,1.7542,1.7948,1.72723,1.78795,1708983,0
+CMCSA.US,D,19940808,000000,1.80855,1.82192,1.78133,1.80855,547177,0
+CMCSA.US,D,19940809,000000,1.80855,1.82192,1.78133,1.82192,234762,0
+CMCSA.US,D,19940810,000000,1.82192,1.86249,1.7948,1.84897,769949,0
+CMCSA.US,D,19940811,000000,1.84897,1.89282,1.82192,1.86249,1544344,0
+CMCSA.US,D,19940812,000000,1.89282,1.89282,1.83545,1.83545,309309,0
+CMCSA.US,D,19940815,000000,1.89282,1.90625,1.86249,1.87936,1736948,0
+CMCSA.US,D,19940816,000000,1.87936,1.89282,1.82192,1.82192,932821,0
+CMCSA.US,D,19940817,000000,1.84897,1.87936,1.82192,1.87936,253394,0
+CMCSA.US,D,19940818,000000,1.87936,1.93349,1.83545,1.93349,1693007,0
+CMCSA.US,D,19940819,000000,1.93349,1.94699,1.90625,1.91978,734449,0
+CMCSA.US,D,19940822,000000,1.90625,1.93349,1.84897,1.89282,508566,0
+CMCSA.US,D,19940823,000000,1.84897,1.86249,1.80855,1.82192,684754,0
+CMCSA.US,D,19940824,000000,1.82192,1.83545,1.80855,1.83545,350587,0
+CMCSA.US,D,19940825,000000,1.84897,1.84897,1.7948,1.7948,886670,0
+CMCSA.US,D,19940826,000000,1.83545,1.86249,1.80855,1.86249,827644,0
+CMCSA.US,D,19940829,000000,1.88265,1.88265,1.78475,1.82535,888886,0
+CMCSA.US,D,19940830,000000,1.83905,1.85241,1.81172,1.82535,801463,0
+CMCSA.US,D,19940831,000000,1.82535,1.83905,1.7542,1.77125,2210451,0
+CMCSA.US,D,19940901,000000,1.77125,1.79831,1.74085,1.7542,327059,0
+CMCSA.US,D,19940902,000000,1.74085,1.78475,1.71381,1.77125,1231039,0
+CMCSA.US,D,19940906,000000,1.78475,1.78475,1.74085,1.78475,271591,0
+CMCSA.US,D,19940907,000000,1.78475,1.78475,1.72723,1.77793,1419201,0
+CMCSA.US,D,19940908,000000,1.78475,1.79831,1.7542,1.79127,1593608,0
+CMCSA.US,D,19940909,000000,1.78475,1.78475,1.7542,1.78475,911515,0
+CMCSA.US,D,19940912,000000,1.77125,1.79831,1.77125,1.77793,643031,0
+CMCSA.US,D,19940913,000000,1.82535,1.83905,1.79831,1.83187,1278966,0
+CMCSA.US,D,19940914,000000,1.83905,1.83905,1.78475,1.81172,453541,0
+CMCSA.US,D,19940915,000000,1.81172,1.81172,1.78475,1.79127,1127192,0
+CMCSA.US,D,19940916,000000,1.79831,1.82535,1.78475,1.82535,1156480,0
+CMCSA.US,D,19940919,000000,1.83905,1.85241,1.79831,1.83905,485937,0
+CMCSA.US,D,19940920,000000,1.81858,1.85241,1.78475,1.79831,266264,0
+CMCSA.US,D,19940921,000000,1.81172,1.81172,1.72723,1.74085,2337378,0
+CMCSA.US,D,19940922,000000,1.7542,1.78475,1.72723,1.7542,574700,0
+CMCSA.US,D,19940923,000000,1.78475,1.78475,1.72723,1.76098,907525,0
+CMCSA.US,D,19940926,000000,1.78475,1.78475,1.71381,1.72723,1194203,0
+CMCSA.US,D,19940927,000000,1.71381,1.74085,1.67314,1.68673,761518,0
+CMCSA.US,D,19940928,000000,1.68673,1.7542,1.65961,1.72038,1482223,0
+CMCSA.US,D,19940929,000000,1.72723,1.72723,1.67314,1.67314,676767,0
+CMCSA.US,D,19940930,000000,1.68673,1.68673,1.64626,1.68673,4894424,0
+CMCSA.US,D,19941003,000000,1.68673,1.72723,1.64626,1.71381,4549159,0
+CMCSA.US,D,19941004,000000,1.72723,1.72723,1.65961,1.67314,897314,0
+CMCSA.US,D,19941005,000000,1.67314,1.72723,1.61884,1.70027,2341369,0
+CMCSA.US,D,19941006,000000,1.72723,1.7542,1.65961,1.65961,1122310,0
+CMCSA.US,D,19941007,000000,1.68673,1.71381,1.65961,1.65961,1728964,0
+CMCSA.US,D,19941010,000000,1.70027,1.82535,1.70027,1.81858,2375994,0
+CMCSA.US,D,19941011,000000,1.82535,1.89625,1.82535,1.88265,1565207,0
+CMCSA.US,D,19941012,000000,1.88265,1.93673,1.85241,1.90968,1997449,0
+CMCSA.US,D,19941013,000000,1.93673,1.96372,1.88947,1.89625,2688405,0
+CMCSA.US,D,19941014,000000,1.90968,1.90968,1.85241,1.89625,580463,0
+CMCSA.US,D,19941017,000000,1.90968,1.90968,1.86584,1.88265,674099,0
+CMCSA.US,D,19941018,000000,1.88265,1.92321,1.88265,1.90968,462861,0
+CMCSA.US,D,19941019,000000,1.89625,1.90968,1.85241,1.90968,962105,0
+CMCSA.US,D,19941020,000000,1.90968,1.90968,1.86584,1.88265,580463,0
+CMCSA.US,D,19941021,000000,1.86584,1.89625,1.85241,1.86584,348816,0
+CMCSA.US,D,19941024,000000,1.86584,1.86584,1.7542,1.79831,3104215,0
+CMCSA.US,D,19941025,000000,1.77125,1.88265,1.77125,1.83905,1208402,0
+CMCSA.US,D,19941026,000000,1.85241,1.86584,1.83905,1.83905,960344,0
+CMCSA.US,D,19941027,000000,1.86584,1.87604,1.77125,1.78475,913740,0
+CMCSA.US,D,19941028,000000,1.81172,1.88947,1.79831,1.88265,1016689,0
+CMCSA.US,D,19941031,000000,1.86584,1.89625,1.83905,1.83905,889772,0
+CMCSA.US,D,19941101,000000,1.82535,1.83905,1.77125,1.79831,1338434,0
+CMCSA.US,D,19941102,000000,1.77125,1.79831,1.74085,1.7542,759304,0
+CMCSA.US,D,19941103,000000,1.7542,1.79831,1.74085,1.79127,598659,0
+CMCSA.US,D,19941104,000000,1.78475,1.82535,1.77125,1.78475,294217,0
+CMCSA.US,D,19941107,000000,1.77125,1.79831,1.7542,1.7542,487263,0
+CMCSA.US,D,19941108,000000,1.78475,1.81172,1.7542,1.79831,834751,0
+CMCSA.US,D,19941109,000000,1.83905,1.96372,1.81172,1.89625,3410426,0
+CMCSA.US,D,19941110,000000,1.92321,1.92321,1.85241,1.90968,1354847,0
+CMCSA.US,D,19941111,000000,1.92321,1.96372,1.90968,1.92321,1001609,0
+CMCSA.US,D,19941114,000000,1.92321,1.97062,1.92321,1.96372,1467578,0
+CMCSA.US,D,19941115,000000,1.96372,1.99067,1.93673,1.95702,2211344,0
+CMCSA.US,D,19941116,000000,1.96372,1.97706,1.95037,1.95037,916399,0
+CMCSA.US,D,19941117,000000,2.00427,2.03152,1.92321,1.95702,1187099,0
+CMCSA.US,D,19941118,000000,1.95037,1.97706,1.92321,1.92321,607970,0
+CMCSA.US,D,19941121,000000,1.93673,1.95037,1.84538,1.85241,3184548,0
+CMCSA.US,D,19941122,000000,1.83905,1.85241,1.81172,1.83905,1678807,0
+CMCSA.US,D,19941123,000000,1.78475,1.79831,1.71381,1.78475,934146,0
+CMCSA.US,D,19941125,000000,1.78795,1.78795,1.75779,1.7745,899094,0
+CMCSA.US,D,19941128,000000,1.75779,1.78795,1.75779,1.78795,4194586,0
+CMCSA.US,D,19941129,000000,1.75779,1.78795,1.75779,1.7745,1884283,0
+CMCSA.US,D,19941130,000000,1.75779,1.78795,1.73075,1.73075,483272,0
+CMCSA.US,D,19941201,000000,1.71714,1.74412,1.69,1.71714,524096,0
+CMCSA.US,D,19941202,000000,1.70377,1.73075,1.69,1.71714,349252,0
+CMCSA.US,D,19941205,000000,1.73075,1.75779,1.71714,1.75779,1879840,0
+CMCSA.US,D,19941206,000000,1.75779,1.75779,1.70377,1.73075,430905,0
+CMCSA.US,D,19941207,000000,1.71714,1.71714,1.67655,1.70377,586670,0
+CMCSA.US,D,19941208,000000,1.69,1.73075,1.64626,1.64626,1358404,0
+CMCSA.US,D,19941209,000000,1.65961,1.65961,1.52443,1.57861,3609240,0
+CMCSA.US,D,19941212,000000,1.59214,1.63265,1.57861,1.61884,548066,0
+CMCSA.US,D,19941213,000000,1.63265,1.65961,1.61884,1.63265,468179,0
+CMCSA.US,D,19941214,000000,1.64626,1.65961,1.57861,1.61884,2233084,0
+CMCSA.US,D,19941215,000000,1.60564,1.7745,1.60564,1.7745,2285453,0
+CMCSA.US,D,19941216,000000,1.7745,1.80156,1.71714,1.73075,1026012,0
+CMCSA.US,D,19941219,000000,1.71714,1.76782,1.67655,1.71714,539190,0
+CMCSA.US,D,19941220,000000,1.71714,1.74412,1.69,1.69,1578514,0
+CMCSA.US,D,19941221,000000,1.69,1.70377,1.64626,1.65961,1018473,0
+CMCSA.US,D,19941222,000000,1.65961,1.71714,1.65961,1.70377,1029115,0
+CMCSA.US,D,19941223,000000,1.69,1.71714,1.69,1.69,704720,0
+CMCSA.US,D,19941227,000000,1.71714,1.73075,1.70377,1.73075,1362839,0
+CMCSA.US,D,19941228,000000,1.70377,1.74412,1.70377,1.71714,1429853,0
+CMCSA.US,D,19941229,000000,1.70377,1.73075,1.69,1.69,1840340,0
+CMCSA.US,D,19941230,000000,1.69,1.73075,1.67655,1.70377,2122144,0
+CMCSA.US,D,19950103,000000,1.73075,1.73075,1.67655,1.70377,840066,0
+CMCSA.US,D,19950104,000000,1.69,1.71714,1.65961,1.69,961220,0
+CMCSA.US,D,19950105,000000,1.65961,1.69,1.63265,1.64626,1334435,0
+CMCSA.US,D,19950106,000000,1.64626,1.69,1.63265,1.63265,1429853,0
+CMCSA.US,D,19950109,000000,1.65961,1.65961,1.59214,1.59214,715367,0
+CMCSA.US,D,19950110,000000,1.60564,1.70377,1.60564,1.67655,2860588,0
+CMCSA.US,D,19950111,000000,1.67655,1.70377,1.65961,1.65961,1417866,0
+CMCSA.US,D,19950112,000000,1.65961,1.69,1.65961,1.69,3060732,0
+CMCSA.US,D,19950113,000000,1.65961,1.69,1.65961,1.66963,2420804,0
+CMCSA.US,D,19950116,000000,1.69,1.73075,1.65961,1.71714,2040043,0
+CMCSA.US,D,19950117,000000,1.73075,1.74412,1.70377,1.70377,1592271,0
+CMCSA.US,D,19950118,000000,1.70377,1.73075,1.69,1.69,1707218,0
+CMCSA.US,D,19950119,000000,1.69,1.70377,1.64626,1.65961,969654,0
+CMCSA.US,D,19950120,000000,1.67655,1.67655,1.61884,1.65961,1016689,0
+CMCSA.US,D,19950123,000000,1.64626,1.64626,1.61884,1.64626,995837,0
+CMCSA.US,D,19950124,000000,1.64626,1.64626,1.61884,1.63265,946128,0
+CMCSA.US,D,19950125,000000,1.63265,1.65961,1.60564,1.63265,472616,0
+CMCSA.US,D,19950126,000000,1.65961,1.71714,1.64626,1.69,505020,0
+CMCSA.US,D,19950127,000000,1.70377,1.71714,1.67655,1.70377,635930,0
+CMCSA.US,D,19950130,000000,1.67655,1.70377,1.61884,1.64626,348361,0
+CMCSA.US,D,19950131,000000,1.63265,1.65961,1.61884,1.61884,516554,0
+CMCSA.US,D,19950201,000000,1.64626,1.67655,1.63265,1.63265,1755138,0
+CMCSA.US,D,19950202,000000,1.63265,1.65961,1.60564,1.63265,1382808,0
+CMCSA.US,D,19950203,000000,1.64626,1.70377,1.64626,1.69,1054420,0
+CMCSA.US,D,19950206,000000,1.67655,1.70377,1.67655,1.69,910184,0
+CMCSA.US,D,19950207,000000,1.70377,1.74412,1.69,1.71714,1518608,0
+CMCSA.US,D,19950208,000000,1.73075,1.78795,1.71714,1.75779,1243020,0
+CMCSA.US,D,19950209,000000,1.7745,1.78795,1.75779,1.76782,807670,0
+CMCSA.US,D,19950210,000000,1.75779,1.82844,1.75779,1.7745,933709,0
+CMCSA.US,D,19950213,000000,1.80156,1.80156,1.74412,1.75779,1355302,0
+CMCSA.US,D,19950214,000000,1.75779,1.75779,1.73075,1.74412,246739,0
+CMCSA.US,D,19950215,000000,1.75779,1.78795,1.73075,1.75779,497920,0
+CMCSA.US,D,19950216,000000,1.7745,1.80156,1.75779,1.76782,418930,0
+CMCSA.US,D,19950217,000000,1.75779,1.7745,1.74412,1.74412,276474,0
+CMCSA.US,D,19950221,000000,1.7745,1.7745,1.73075,1.75779,215675,0
+CMCSA.US,D,19950222,000000,1.73075,1.7745,1.73075,1.75779,744652,0
+CMCSA.US,D,19950223,000000,1.75779,1.81499,1.75779,1.78795,614188,0
+CMCSA.US,D,19950224,000000,1.78795,1.80156,1.74412,1.7745,746874,0
+CMCSA.US,D,19950227,000000,1.78795,1.78795,1.76098,1.76098,535192,0
+CMCSA.US,D,19950228,000000,1.7745,1.78795,1.74746,1.7745,619060,0
+CMCSA.US,D,19950301,000000,1.7745,1.78795,1.74746,1.7542,398068,0
+CMCSA.US,D,19950302,000000,1.74746,1.7745,1.73391,1.74746,385187,0
+CMCSA.US,D,19950303,000000,1.76098,1.7745,1.73391,1.76098,163312,0
+CMCSA.US,D,19950306,000000,1.74746,1.76098,1.73391,1.74746,284892,0
+CMCSA.US,D,19950307,000000,1.7745,1.7745,1.70679,1.72038,280468,0
+CMCSA.US,D,19950308,000000,1.72038,1.74746,1.68673,1.69349,426466,0
+CMCSA.US,D,19950309,000000,1.70679,1.72038,1.66336,1.66336,255611,0
+CMCSA.US,D,19950310,000000,1.66336,1.74746,1.66336,1.73391,609302,0
+CMCSA.US,D,19950313,000000,1.72038,1.74746,1.70679,1.70679,251623,0
+CMCSA.US,D,19950314,000000,1.73391,1.74746,1.69349,1.70679,1883836,0
+CMCSA.US,D,19950315,000000,1.72038,1.72038,1.67989,1.67989,539190,0
+CMCSA.US,D,19950316,000000,1.70679,1.74085,1.69349,1.72038,632377,0
+CMCSA.US,D,19950317,000000,1.7745,1.7745,1.73391,1.76098,423364,0
+CMCSA.US,D,19950320,000000,1.73391,1.74746,1.69349,1.69349,403834,0
+CMCSA.US,D,19950321,000000,1.69349,1.70679,1.66336,1.67989,350587,0
+CMCSA.US,D,19950322,000000,1.67989,1.73391,1.67989,1.73391,1825254,0
+CMCSA.US,D,19950323,000000,1.7745,1.81499,1.74746,1.7745,2291220,0
+CMCSA.US,D,19950324,000000,1.78795,1.81499,1.7745,1.81499,2794908,0
+CMCSA.US,D,19950327,000000,1.80156,1.81499,1.76098,1.78795,1703218,0
+CMCSA.US,D,19950328,000000,1.7745,1.78795,1.73391,1.73391,492592,0
+CMCSA.US,D,19950329,000000,1.76098,1.76098,1.72038,1.72038,316857,0
+CMCSA.US,D,19950330,000000,1.72038,1.73391,1.67989,1.72038,818328,0
+CMCSA.US,D,19950331,000000,1.69349,1.73391,1.67989,1.72723,402943,0
+CMCSA.US,D,19950403,000000,1.73391,1.74746,1.66336,1.67989,801463,0
+CMCSA.US,D,19950404,000000,1.67989,1.70679,1.66336,1.67989,399404,0
+CMCSA.US,D,19950405,000000,1.72038,1.73391,1.67989,1.70027,931923,0
+CMCSA.US,D,19950406,000000,1.73391,1.76098,1.72038,1.73391,1020684,0
+CMCSA.US,D,19950407,000000,1.73391,1.7745,1.70679,1.7745,2178510,0
+CMCSA.US,D,19950410,000000,1.74746,1.78795,1.73391,1.74746,571589,0
+CMCSA.US,D,19950411,000000,1.73391,1.7745,1.67989,1.68673,1330436,0
+CMCSA.US,D,19950412,000000,1.70679,1.70679,1.66336,1.66336,269373,0
+CMCSA.US,D,19950413,000000,1.69349,1.70679,1.64956,1.67989,632377,0
+CMCSA.US,D,19950417,000000,1.67989,1.67989,1.60902,1.62254,748211,0
+CMCSA.US,D,19950418,000000,1.62254,1.63598,1.60902,1.62254,639032,0
+CMCSA.US,D,19950419,000000,1.62254,1.62254,1.56491,1.58187,1014030,0
+CMCSA.US,D,19950420,000000,1.58187,1.60902,1.56491,1.56491,757534,0
+CMCSA.US,D,19950421,000000,1.5954,1.5954,1.56491,1.5954,623068,0
+CMCSA.US,D,19950424,000000,1.5954,1.5954,1.56491,1.56491,311972,0
+CMCSA.US,D,19950425,000000,1.56491,1.58187,1.52443,1.52443,445558,0
+CMCSA.US,D,19950426,000000,1.55165,1.58187,1.53794,1.56491,710930,0
+CMCSA.US,D,19950427,000000,1.58187,1.69349,1.56491,1.69349,1555448,0
+CMCSA.US,D,19950428,000000,1.67989,1.73391,1.64956,1.72723,1434720,0
+CMCSA.US,D,19950501,000000,1.72038,1.73391,1.64956,1.69349,985179,0
+CMCSA.US,D,19950502,000000,1.69349,1.69349,1.64956,1.66336,701166,0
+CMCSA.US,D,19950503,000000,1.67989,1.70679,1.66336,1.67989,1242122,0
+CMCSA.US,D,19950504,000000,1.67989,1.70679,1.62254,1.62254,1331772,0
+CMCSA.US,D,19950505,000000,1.62254,1.63598,1.60902,1.62254,1293601,0
+CMCSA.US,D,19950508,000000,1.62254,1.63598,1.5954,1.63598,1585172,0
+CMCSA.US,D,19950509,000000,1.64956,1.66336,1.60902,1.62254,1018473,0
+CMCSA.US,D,19950510,000000,1.60902,1.70679,1.60902,1.70679,1224828,0
+CMCSA.US,D,19950511,000000,1.70679,1.82844,1.69349,1.80156,2121260,0
+CMCSA.US,D,19950512,000000,1.82844,1.84189,1.80156,1.84189,1651744,0
+CMCSA.US,D,19950515,000000,1.84189,1.84189,1.80156,1.84189,875122,0
+CMCSA.US,D,19950516,000000,1.82844,1.85883,1.78795,1.81499,628387,0
+CMCSA.US,D,19950517,000000,1.80156,1.82844,1.76098,1.80156,510342,0
+CMCSA.US,D,19950518,000000,1.80156,1.80156,1.74746,1.76782,933258,0
+CMCSA.US,D,19950519,000000,1.76098,1.7745,1.74746,1.76782,1120534,0
+CMCSA.US,D,19950522,000000,1.7745,1.7745,1.76098,1.7745,1672600,0
+CMCSA.US,D,19950523,000000,1.78795,1.80156,1.74746,1.76098,698056,0
+CMCSA.US,D,19950524,000000,1.76098,1.7745,1.74746,1.7745,533415,0
+CMCSA.US,D,19950525,000000,1.74746,1.7745,1.69349,1.73391,368775,0
+CMCSA.US,D,19950526,000000,1.73391,1.83187,1.72038,1.81858,1926888,0
+CMCSA.US,D,19950530,000000,1.83187,1.88947,1.81858,1.86249,1135627,0
+CMCSA.US,D,19950531,000000,1.88947,1.93024,1.84897,1.93024,843179,0
+CMCSA.US,D,19950601,000000,1.93024,1.94341,1.84897,1.87604,510792,0
+CMCSA.US,D,19950602,000000,1.86249,1.90299,1.84897,1.88947,563599,0
+CMCSA.US,D,19950605,000000,1.88947,1.90299,1.84897,1.86249,425583,0
+CMCSA.US,D,19950606,000000,1.86249,1.87604,1.83187,1.83187,275138,0
+CMCSA.US,D,19950607,000000,1.83187,1.84897,1.80474,1.81172,548503,0
+CMCSA.US,D,19950608,000000,1.83187,1.86249,1.77793,1.80474,478392,0
+CMCSA.US,D,19950609,000000,1.79127,1.81858,1.7645,1.79127,720247,0
+CMCSA.US,D,19950612,000000,1.79127,1.83187,1.79127,1.83187,746437,0
+CMCSA.US,D,19950613,000000,1.84897,1.90299,1.83187,1.88947,1178681,0
+CMCSA.US,D,19950614,000000,1.88947,1.91636,1.87604,1.90299,663890,0
+CMCSA.US,D,19950615,000000,1.88947,1.99775,1.88947,1.97706,3110441,0
+CMCSA.US,D,19950616,000000,2.05515,2.11259,2.02799,2.06849,4075650,0
+CMCSA.US,D,19950619,000000,2.06849,2.11259,2.06849,2.09897,1302038,0
+CMCSA.US,D,19950620,000000,2.08219,2.09897,2.02799,2.04153,506350,0
+CMCSA.US,D,19950621,000000,2.05515,2.06849,2.01457,2.01457,653685,0
+CMCSA.US,D,19950622,000000,2.01457,2.08219,2.01457,2.06849,1351302,0
+CMCSA.US,D,19950623,000000,2.08219,2.11259,2.05515,2.06849,1511507,0
+CMCSA.US,D,19950626,000000,2.06849,2.06849,2.04153,2.06173,734005,0
+CMCSA.US,D,19950627,000000,2.06849,2.09897,2.04153,2.06849,669663,0
+CMCSA.US,D,19950628,000000,2.04153,2.05515,2.02799,2.04153,1043758,0
+CMCSA.US,D,19950629,000000,2.05515,2.06849,1.97062,1.99067,548956,0
+CMCSA.US,D,19950630,000000,1.99775,2.04153,1.98433,2.02116,432237,0
+CMCSA.US,D,19950703,000000,2.06849,2.06849,2.02799,2.06173,192152,0
+CMCSA.US,D,19950705,000000,2.05515,2.12611,2.05515,2.08219,1466241,0
+CMCSA.US,D,19950706,000000,2.11259,2.13947,2.08219,2.13947,1422308,0
+CMCSA.US,D,19950707,000000,2.09897,2.20719,2.09897,2.18022,1328228,0
+CMCSA.US,D,19950710,000000,2.20719,2.20719,2.13947,2.13947,548503,0
+CMCSA.US,D,19950711,000000,2.15316,2.18022,2.11259,2.13947,712705,0
+CMCSA.US,D,19950712,000000,2.3052,2.31879,2.22062,2.26113,3820477,0
+CMCSA.US,D,19950713,000000,2.26113,2.3052,2.26113,2.29161,2006315,0
+CMCSA.US,D,19950714,000000,2.27807,2.29161,2.22062,2.22062,1255446,0
+CMCSA.US,D,19950717,000000,2.22062,2.24777,2.19358,2.19358,575135,0
+CMCSA.US,D,19950718,000000,2.19358,2.20719,2.15316,2.16679,918175,0
+CMCSA.US,D,19950719,000000,2.15316,2.16679,1.99775,2.08219,2118598,0
+CMCSA.US,D,19950720,000000,2.09897,2.13306,2.06849,2.11259,1933534,0
+CMCSA.US,D,19950721,000000,2.11259,2.15316,2.09897,2.13306,1491096,0
+CMCSA.US,D,19950724,000000,2.12611,2.18022,2.12611,2.18022,892435,0
+CMCSA.US,D,19950725,000000,2.16679,2.23425,2.16679,2.23425,1148932,0
+CMCSA.US,D,19950726,000000,2.22062,2.23425,2.16679,2.20719,956786,0
+CMCSA.US,D,19950727,000000,2.19358,2.29161,2.19358,2.29161,977196,0
+CMCSA.US,D,19950728,000000,2.27807,2.31879,2.24777,2.29161,709595,0
+CMCSA.US,D,19950731,000000,2.31879,2.33202,2.22062,2.24777,664779,0
+CMCSA.US,D,19950801,000000,2.24777,2.29161,2.18022,2.26113,1262102,0
+CMCSA.US,D,19950802,000000,2.26113,2.27807,2.23425,2.23425,899094,0
+CMCSA.US,D,19950803,000000,2.24777,2.24777,2.19358,2.21394,664779,0
+CMCSA.US,D,19950804,000000,2.22062,2.24777,2.20719,2.23425,667884,0
+CMCSA.US,D,19950807,000000,2.24777,2.26113,2.20719,2.23425,1019348,0
+CMCSA.US,D,19950808,000000,2.24777,2.24777,2.19358,2.20049,1064179,0
+CMCSA.US,D,19950809,000000,2.20719,2.22062,2.18022,2.20719,214781,0
+CMCSA.US,D,19950810,000000,2.18022,2.19358,2.15316,2.18022,519665,0
+CMCSA.US,D,19950811,000000,2.18022,2.19358,2.12611,2.13947,729124,0
+CMCSA.US,D,19950814,000000,2.15316,2.19358,2.13947,2.18022,542293,0
+CMCSA.US,D,19950815,000000,2.22062,2.31879,2.20719,2.3052,2432349,0
+CMCSA.US,D,19950816,000000,2.31879,2.31879,2.26113,2.27807,2635593,0
+CMCSA.US,D,19950817,000000,2.27807,2.33202,2.27807,2.31879,2141231,0
+CMCSA.US,D,19950818,000000,2.3052,2.33202,2.27807,2.3052,2356460,0
+CMCSA.US,D,19950821,000000,2.33202,2.33202,2.27807,2.27807,1017577,0
+CMCSA.US,D,19950822,000000,2.29161,2.3052,2.24777,2.3052,1030007,0
+CMCSA.US,D,19950823,000000,2.3052,2.36282,2.29161,2.34546,1294505,0
+CMCSA.US,D,19950824,000000,2.34546,2.34546,2.29161,2.3052,299104,0
+CMCSA.US,D,19950825,000000,2.29161,2.31879,2.29161,2.3052,316408,0
+CMCSA.US,D,19950828,000000,2.3052,2.38963,2.3052,2.36282,621738,0
+CMCSA.US,D,19950829,000000,2.34546,2.36282,2.29161,2.31207,803233,0
+CMCSA.US,D,19950830,000000,2.34914,2.46068,2.32207,2.43371,1744492,0
+CMCSA.US,D,19950831,000000,2.4474,2.4474,2.36282,2.36282,1079703,0
+CMCSA.US,D,19950901,000000,2.36282,2.36282,2.33568,2.34914,1403222,0
+CMCSA.US,D,19950905,000000,2.34914,2.34914,2.30838,2.33568,939031,0
+CMCSA.US,D,19950906,000000,2.33568,2.33568,2.26815,2.28842,1476896,0
+CMCSA.US,D,19950907,000000,2.2815,2.32207,2.2815,2.30838,881787,0
+CMCSA.US,D,19950908,000000,2.29511,2.34914,2.29511,2.32877,1258995,0
+CMCSA.US,D,19950911,000000,2.33568,2.37619,2.32207,2.36282,1921115,0
+CMCSA.US,D,19950912,000000,2.38963,2.46068,2.37619,2.46068,1985013,0
+CMCSA.US,D,19950913,000000,2.46068,2.50135,2.43371,2.4474,1170248,0
+CMCSA.US,D,19950914,000000,2.46068,2.46068,2.41687,2.46068,901318,0
+CMCSA.US,D,19950915,000000,2.4474,2.46068,2.41687,2.4474,504574,0
+CMCSA.US,D,19950918,000000,2.43371,2.4474,2.41687,2.41687,247182,0
+CMCSA.US,D,19950919,000000,2.41687,2.43371,2.40333,2.40991,714031,0
+CMCSA.US,D,19950920,000000,2.41687,2.41687,2.38963,2.38963,840953,0
+CMCSA.US,D,19950921,000000,2.40333,2.40333,2.37619,2.38963,534308,0
+CMCSA.US,D,19950922,000000,2.38963,2.40333,2.34914,2.40333,363449,0
+CMCSA.US,D,19950925,000000,2.40333,2.40333,2.2815,2.29511,500129,0
+CMCSA.US,D,19950926,000000,2.30838,2.33568,2.2376,2.2376,529876,0
+CMCSA.US,D,19950927,000000,2.25102,2.25102,2.18339,2.21736,793918,0
+CMCSA.US,D,19950928,000000,2.21062,2.31531,2.21062,2.30838,1053525,0
+CMCSA.US,D,19950929,000000,2.33568,2.37619,2.19708,2.21062,1072166,0
+CMCSA.US,D,19951002,000000,2.21062,2.2376,2.18339,2.21062,907970,0
+CMCSA.US,D,19951003,000000,2.18339,2.22404,2.12611,2.21062,751758,0
+CMCSA.US,D,19951004,000000,2.19708,2.22404,2.13947,2.13947,838733,0
+CMCSA.US,D,19951005,000000,2.16679,2.29511,2.13947,2.26815,2565927,0
+CMCSA.US,D,19951006,000000,2.26815,2.32207,2.19708,2.19708,922614,0
+CMCSA.US,D,19951009,000000,2.16679,2.19708,2.13947,2.19708,765073,0
+CMCSA.US,D,19951010,000000,2.15316,2.18339,2.11259,2.18339,773944,0
+CMCSA.US,D,19951011,000000,2.19708,2.22404,2.18339,2.21062,367889,0
+CMCSA.US,D,19951012,000000,2.22404,2.26815,2.19708,2.25102,982967,0
+CMCSA.US,D,19951013,000000,2.25102,2.30838,2.2376,2.25102,998049,0
+CMCSA.US,D,19951016,000000,2.2376,2.2376,2.19708,2.19708,485937,0
+CMCSA.US,D,19951017,000000,2.19708,2.22404,2.16679,2.21736,779277,0
+CMCSA.US,D,19951018,000000,2.22404,2.2815,2.22404,2.26815,393624,0
+CMCSA.US,D,19951019,000000,2.25102,2.2815,2.2376,2.27475,509453,0
+CMCSA.US,D,19951020,000000,2.2815,2.2815,2.22404,2.22404,936813,0
+CMCSA.US,D,19951023,000000,2.21062,2.2376,2.19708,2.20386,300878,0
+CMCSA.US,D,19951024,000000,2.21062,2.21062,2.13947,2.13947,715367,0
+CMCSA.US,D,19951025,000000,2.16679,2.16679,2.11259,2.13947,548503,0
+CMCSA.US,D,19951026,000000,2.13947,2.15316,2.03152,2.07199,1159144,0
+CMCSA.US,D,19951027,000000,2.05856,2.11259,2.04509,2.04509,1947291,0
+CMCSA.US,D,19951030,000000,2.01457,2.03152,1.97415,2.00112,1558547,0
+CMCSA.US,D,19951031,000000,2.03152,2.04509,1.97415,1.97415,1966819,0
+CMCSA.US,D,19951101,000000,1.97415,2.01457,1.96037,1.99411,1618449,0
+CMCSA.US,D,19951102,000000,1.98752,2.00112,1.94699,1.96721,874242,0
+CMCSA.US,D,19951103,000000,1.98752,1.98752,1.88947,1.93024,1692127,0
+CMCSA.US,D,19951106,000000,1.93024,1.93024,1.87604,1.90299,1239021,0
+CMCSA.US,D,19951107,000000,1.88947,1.90299,1.87604,1.88947,2042714,0
+CMCSA.US,D,19951108,000000,1.90299,1.90299,1.80855,1.83545,4128900,0
+CMCSA.US,D,19951109,000000,1.84897,1.91636,1.83545,1.90299,4497681,0
+CMCSA.US,D,19951110,000000,1.91636,1.93024,1.82192,1.86249,3897697,0
+CMCSA.US,D,19951113,000000,1.87604,1.90299,1.84897,1.90299,3065603,0
+CMCSA.US,D,19951114,000000,1.88947,1.96037,1.87604,1.93024,1452925,0
+CMCSA.US,D,19951115,000000,1.94699,2.00112,1.93024,2.00112,1860759,0
+CMCSA.US,D,19951116,000000,2.00112,2.05856,1.98752,2.04509,2035606,0
+CMCSA.US,D,19951117,000000,2.01457,2.05856,2.01457,2.03152,696286,0
+CMCSA.US,D,19951120,000000,2.05856,2.12611,2.04509,2.09897,2103063,0
+CMCSA.US,D,19951121,000000,2.09897,2.11259,2.01457,2.03152,1075719,0
+CMCSA.US,D,19951122,000000,2.04509,2.08552,2.00112,2.08552,3550664,0
+CMCSA.US,D,19951124,000000,2.07199,2.08552,2.04509,2.07199,189937,0
+CMCSA.US,D,19951127,000000,2.07199,2.11259,2.07199,2.07877,1421421,0
+CMCSA.US,D,19951128,000000,2.08552,2.09897,2.04509,2.08552,527654,0
+CMCSA.US,D,19951129,000000,2.07199,2.12611,2.07199,2.12611,438449,0
+CMCSA.US,D,19951130,000000,2.12611,2.13947,2.08552,2.13306,395410,0
+CMCSA.US,D,19951201,000000,2.13947,2.13947,2.09897,2.11259,370110,0
+CMCSA.US,D,19951204,000000,2.12611,2.13306,2.09897,2.12611,550283,0
+CMCSA.US,D,19951205,000000,2.14307,2.14307,2.11593,2.12953,644365,0
+CMCSA.US,D,19951206,000000,2.11593,2.12953,2.03152,2.11593,1525707,0
+CMCSA.US,D,19951207,000000,2.10224,2.14307,2.08552,2.0922,1258108,0
+CMCSA.US,D,19951208,000000,2.11593,2.14307,2.10224,2.10224,637707,0
+CMCSA.US,D,19951211,000000,2.10224,2.12953,2.07199,2.08552,668327,0
+CMCSA.US,D,19951212,000000,2.07199,2.10224,2.00427,2.04509,852946,0
+CMCSA.US,D,19951213,000000,2.07199,2.08552,2.05856,2.05856,927495,0
+CMCSA.US,D,19951214,000000,2.05856,2.10224,2.01814,2.01814,579130,0
+CMCSA.US,D,19951215,000000,2.03152,2.05856,2.01814,2.03828,886670,0
+CMCSA.US,D,19951218,000000,2.04509,2.04509,1.99067,1.99775,2029393,0
+CMCSA.US,D,19951219,000000,1.99067,2.01814,1.95037,1.98433,532084,0
+CMCSA.US,D,19951220,000000,1.99067,2.00427,1.96372,1.99067,720247,0
+CMCSA.US,D,19951221,000000,2.04509,2.05856,1.97706,1.97706,7265521,0
+CMCSA.US,D,19951222,000000,1.99067,2.00427,1.96372,1.97062,330173,0
+CMCSA.US,D,19951226,000000,1.96372,1.99067,1.96372,1.96372,142014,0
+CMCSA.US,D,19951227,000000,1.97062,2.00427,1.96372,2.00427,846284,0
+CMCSA.US,D,19951228,000000,2.00427,2.00427,1.96372,1.96372,872024,0
+CMCSA.US,D,19951229,000000,1.96372,1.99067,1.95037,1.96372,455761,0
+CMCSA.US,D,19960102,000000,1.97706,1.99067,1.93349,1.99067,1140952,0
+CMCSA.US,D,19960103,000000,1.99067,2.10224,1.97706,2.10224,5722509,0
+CMCSA.US,D,19960104,000000,2.14307,2.22754,2.12953,2.14307,2593878,0
+CMCSA.US,D,19960105,000000,2.11593,2.17004,2.11593,2.15642,1207070,0
+CMCSA.US,D,19960108,000000,2.15642,2.17004,2.15642,2.15642,165082,0
+CMCSA.US,D,19960109,000000,2.17004,2.18682,2.14307,2.14632,1077492,0
+CMCSA.US,D,19960110,000000,2.14307,2.15642,2.11593,2.14307,803233,0
+CMCSA.US,D,19960111,000000,2.11593,2.14307,2.10224,2.12953,687857,0
+CMCSA.US,D,19960112,000000,2.12953,2.15642,2.11593,2.15642,1413873,0
+CMCSA.US,D,19960115,000000,2.15642,2.20049,2.14975,2.17004,1212398,0
+CMCSA.US,D,19960116,000000,2.21394,2.21394,2.18682,2.18682,1506178,0
+CMCSA.US,D,19960117,000000,2.18682,2.26815,2.17004,2.24118,1424517,0
+CMCSA.US,D,19960118,000000,2.2547,2.26815,2.22754,2.26113,601765,0
+CMCSA.US,D,19960119,000000,2.24118,2.2547,2.22754,2.22754,875122,0
+CMCSA.US,D,19960122,000000,2.24118,2.24118,2.18682,2.18682,733118,0
+CMCSA.US,D,19960123,000000,2.21394,2.21394,2.07199,2.08552,957669,0
+CMCSA.US,D,19960124,000000,2.10224,2.11593,2.07199,2.10224,281359,0
+CMCSA.US,D,19960125,000000,2.11593,2.12953,2.08552,2.08552,1986345,0
+CMCSA.US,D,19960126,000000,2.04509,2.05856,1.99067,2.00427,3098009,0
+CMCSA.US,D,19960129,000000,2.01814,2.01814,1.99067,2.01814,2127907,0
+CMCSA.US,D,19960130,000000,2.01814,2.05856,2.00427,2.03152,1566540,0
+CMCSA.US,D,19960131,000000,2.07199,2.17004,2.04509,2.17004,1199970,0
+CMCSA.US,D,19960201,000000,2.15642,2.18682,2.14307,2.17004,967871,0
+CMCSA.US,D,19960202,000000,2.2547,2.26815,2.20049,2.20719,1501292,0
+CMCSA.US,D,19960205,000000,2.20049,2.22754,2.10224,2.14307,1566973,0
+CMCSA.US,D,19960206,000000,2.10224,2.15642,2.08552,2.10224,3589711,0
+CMCSA.US,D,19960207,000000,2.10224,2.12953,2.07199,2.08552,2585455,0
+CMCSA.US,D,19960208,000000,2.07199,2.12953,2.07199,2.11593,956335,0
+CMCSA.US,D,19960209,000000,2.10224,2.20049,2.10224,2.17004,2267257,0
+CMCSA.US,D,19960212,000000,2.17004,2.2547,2.15642,2.20049,2814438,0
+CMCSA.US,D,19960213,000000,2.18682,2.21394,2.17004,2.18682,1424090,0
+CMCSA.US,D,19960214,000000,2.18682,2.22754,2.17004,2.21394,574243,0
+CMCSA.US,D,19960215,000000,2.20049,2.21394,2.18682,2.20049,1526592,0
+CMCSA.US,D,19960216,000000,2.20049,2.21394,2.17004,2.20049,819209,0
+CMCSA.US,D,19960220,000000,2.18682,2.18682,2.10224,2.11593,339946,0
+CMCSA.US,D,19960221,000000,2.11593,2.14307,2.10224,2.12268,949237,0
+CMCSA.US,D,19960222,000000,2.12953,2.14307,2.11593,2.12953,1959719,0
+CMCSA.US,D,19960223,000000,2.14307,2.14307,2.07199,2.12953,1303820,0
+CMCSA.US,D,19960226,000000,2.11593,2.14307,2.07199,2.08552,1081034,0
+CMCSA.US,D,19960227,000000,2.11593,2.17004,2.07199,2.10224,2081318,0
+CMCSA.US,D,19960228,000000,2.12953,2.14307,2.10224,2.11593,2264153,0
+CMCSA.US,D,19960229,000000,2.11593,2.17004,2.10224,2.14307,901761,0
+CMCSA.US,D,19960301,000000,2.20049,2.21394,2.18682,2.18682,1239470,0
+CMCSA.US,D,19960304,000000,2.21394,2.24777,2.20049,2.22754,811667,0
+CMCSA.US,D,19960305,000000,2.24118,2.24118,2.21394,2.23425,383432,0
+CMCSA.US,D,19960306,000000,2.25803,2.32877,2.22754,2.29836,903090,0
+CMCSA.US,D,19960307,000000,2.29836,2.35595,2.28516,2.29836,1086360,0
+CMCSA.US,D,19960308,000000,2.28516,2.28516,2.18682,2.20049,812103,0
+CMCSA.US,D,19960311,000000,2.18682,2.20049,2.14632,2.15976,1016251,0
+CMCSA.US,D,19960312,000000,2.14632,2.15976,2.08889,2.11909,914626,0
+CMCSA.US,D,19960313,000000,2.13306,2.14632,2.11909,2.12611,280909,0
+CMCSA.US,D,19960314,000000,2.15976,2.17312,2.11909,2.11909,662122,0
+CMCSA.US,D,19960315,000000,2.10575,2.10575,1.93673,1.96372,3583062,0
+CMCSA.US,D,19960318,000000,2.00427,2.03466,1.97706,2.00427,2753192,0
+CMCSA.US,D,19960319,000000,2.02116,2.03466,1.99067,2.03466,2944022,0
+CMCSA.US,D,19960320,000000,2.04839,2.07542,2.00427,2.00427,2640023,0
+CMCSA.US,D,19960321,000000,2.03466,2.03466,1.99067,2.00427,759304,0
+CMCSA.US,D,19960322,000000,2.02116,2.02116,1.99067,1.99775,2318734,0
+CMCSA.US,D,19960325,000000,2.02116,2.02116,1.97706,1.99067,1515057,0
+CMCSA.US,D,19960326,000000,1.99067,2.02116,1.95037,1.97706,11700193,0
+CMCSA.US,D,19960327,000000,1.99067,1.99067,1.89625,1.95037,8501448,0
+CMCSA.US,D,19960328,000000,1.96372,1.96372,1.90968,1.92321,1325121,0
+CMCSA.US,D,19960329,000000,1.93673,1.96372,1.90968,1.93673,3953609,0
+CMCSA.US,D,19960401,000000,1.95037,1.96372,1.88265,1.90968,4432445,0
+CMCSA.US,D,19960402,000000,1.93673,1.93673,1.88265,1.88265,1951726,0
+CMCSA.US,D,19960403,000000,1.89625,1.95037,1.8691,1.90968,1212849,0
+CMCSA.US,D,19960404,000000,1.90968,1.97706,1.90968,1.95702,828084,0
+CMCSA.US,D,19960408,000000,1.90968,1.92321,1.88265,1.90299,903973,0
+CMCSA.US,D,19960409,000000,1.92321,1.92321,1.88265,1.88265,2394175,0
+CMCSA.US,D,19960410,000000,1.89625,1.90968,1.8691,1.88265,1197748,0
+CMCSA.US,D,19960411,000000,1.89625,1.89625,1.82535,1.85241,866693,0
+CMCSA.US,D,19960412,000000,1.83905,1.88265,1.83905,1.8691,1136959,0
+CMCSA.US,D,19960415,000000,1.88265,1.90968,1.8691,1.89625,1318018,0
+CMCSA.US,D,19960416,000000,1.90968,1.93673,1.89625,1.93024,3017678,0
+CMCSA.US,D,19960417,000000,1.92321,1.97706,1.92321,1.93673,1179116,0
+CMCSA.US,D,19960418,000000,1.95037,1.95037,1.92321,1.95037,1649520,0
+CMCSA.US,D,19960419,000000,1.93673,1.95037,1.92321,1.95037,614636,0
+CMCSA.US,D,19960422,000000,1.92321,1.96372,1.92321,1.96372,1611355,0
+CMCSA.US,D,19960423,000000,1.96372,1.96372,1.89625,1.89625,1005602,0
+CMCSA.US,D,19960424,000000,1.90968,1.90968,1.85241,1.90968,1441832,0
+CMCSA.US,D,19960425,000000,1.88265,1.90968,1.88265,1.89625,723793,0
+CMCSA.US,D,19960426,000000,1.89625,1.93673,1.88265,1.93024,2196246,0
+CMCSA.US,D,19960429,000000,1.92321,1.95037,1.89625,1.93673,541411,0
+CMCSA.US,D,19960430,000000,1.95037,1.95037,1.90968,1.95037,1643757,0
+CMCSA.US,D,19960501,000000,1.95037,1.96372,1.92321,1.95702,1014030,0
+CMCSA.US,D,19960502,000000,1.95037,1.95037,1.89625,1.92321,1414319,0
+CMCSA.US,D,19960503,000000,1.92321,1.93673,1.89625,1.89625,425139,0
+CMCSA.US,D,19960506,000000,1.92321,1.92321,1.88265,1.90968,1164029,0
+CMCSA.US,D,19960507,000000,1.92321,1.92321,1.82535,1.8691,1034889,0
+CMCSA.US,D,19960508,000000,1.8691,1.89625,1.79831,1.81858,1677925,0
+CMCSA.US,D,19960509,000000,1.83905,1.83905,1.81172,1.83187,1541237,0
+CMCSA.US,D,19960510,000000,1.83905,1.85241,1.81172,1.84189,2149652,0
+CMCSA.US,D,19960513,000000,1.85241,1.92321,1.82535,1.89625,2119931,0
+CMCSA.US,D,19960514,000000,1.90968,1.93673,1.89625,1.90968,934146,0
+CMCSA.US,D,19960515,000000,1.92321,1.93673,1.91636,1.91636,591109,0
+CMCSA.US,D,19960516,000000,1.90968,1.95037,1.90968,1.92321,642584,0
+CMCSA.US,D,19960517,000000,1.95037,1.95037,1.90299,1.92321,887112,0
+CMCSA.US,D,19960520,000000,1.90968,1.93673,1.8691,1.89625,2640474,0
+CMCSA.US,D,19960521,000000,1.90968,1.93673,1.89625,1.90968,1606030,0
+CMCSA.US,D,19960522,000000,1.92321,1.92321,1.89625,1.90968,2402613,0
+CMCSA.US,D,19960523,000000,1.90968,1.96372,1.90968,1.93673,1886946,0
+CMCSA.US,D,19960524,000000,1.93673,2.00427,1.93673,2.00427,1929103,0
+CMCSA.US,D,19960528,000000,1.99067,2.03466,1.95037,1.95037,2938244,0
+CMCSA.US,D,19960529,000000,1.97706,1.97706,1.95037,1.96372,2777155,0
+CMCSA.US,D,19960530,000000,1.96372,1.97706,1.92321,1.93673,764187,0
+CMCSA.US,D,19960531,000000,1.93673,1.96372,1.93673,1.93673,694954,0
+CMCSA.US,D,19960603,000000,1.95037,1.96372,1.92321,1.92321,846284,0
+CMCSA.US,D,19960604,000000,1.90968,1.95037,1.90968,1.94341,366114,0
+CMCSA.US,D,19960605,000000,1.94007,1.98082,1.94007,1.96721,319517,0
+CMCSA.US,D,19960606,000000,1.98082,1.99411,1.95358,1.97415,872024,0
+CMCSA.US,D,19960607,000000,1.94007,1.96721,1.92321,1.96037,1331342,0
+CMCSA.US,D,19960610,000000,1.96721,2.00763,1.95358,2.00763,664779,0
+CMCSA.US,D,19960611,000000,2.00763,2.06515,1.99411,2.06515,1378373,0
+CMCSA.US,D,19960612,000000,2.06515,2.10575,2.05153,2.05856,1069943,0
+CMCSA.US,D,19960613,000000,2.06515,2.06515,2.03828,2.05153,3270642,0
+CMCSA.US,D,19960614,000000,2.05153,2.07877,2.05153,2.05856,202362,0
+CMCSA.US,D,19960617,000000,2.05153,2.06515,2.03828,2.06515,269373,0
+CMCSA.US,D,19960618,000000,2.03828,2.06515,2.03828,2.03828,358125,0
+CMCSA.US,D,19960619,000000,2.05153,2.10575,2.05153,2.10575,1146267,0
+CMCSA.US,D,19960620,000000,2.0922,2.10575,2.05153,2.06515,751317,0
+CMCSA.US,D,19960621,000000,2.07877,2.10575,2.06515,2.06515,195258,0
+CMCSA.US,D,19960624,000000,2.0922,2.0922,2.06515,2.07877,245404,0
+CMCSA.US,D,19960625,000000,2.06515,2.07877,2.03828,2.05856,795688,0
+CMCSA.US,D,19960626,000000,2.05856,2.0922,2.03828,2.0922,625280,0
+CMCSA.US,D,19960627,000000,2.07877,2.0922,2.06515,2.06515,275580,0
+CMCSA.US,D,19960628,000000,2.0922,2.0922,2.05153,2.05153,391414,0
+CMCSA.US,D,19960701,000000,2.05153,2.07877,2.02465,2.03828,706498,0
+CMCSA.US,D,19960702,000000,2.05153,2.05153,1.98082,1.98082,1972594,0
+CMCSA.US,D,19960703,000000,1.99411,1.99411,1.96721,1.96721,674099,0
+CMCSA.US,D,19960705,000000,1.95358,1.96721,1.92321,1.92321,277365,0
+CMCSA.US,D,19960708,000000,1.94007,1.94007,1.89625,1.90968,988736,0
+CMCSA.US,D,19960709,000000,1.92321,1.92321,1.88265,1.88265,678986,0
+CMCSA.US,D,19960710,000000,1.89625,1.89625,1.8691,1.87604,1483090,0
+CMCSA.US,D,19960711,000000,1.88265,1.88265,1.81499,1.82844,2841497,0
+CMCSA.US,D,19960712,000000,1.81499,1.84189,1.80156,1.82192,3660276,0
+CMCSA.US,D,19960715,000000,1.82844,1.82844,1.77125,1.77125,1791081,0
+CMCSA.US,D,19960716,000000,1.78475,1.78475,1.63265,1.70027,6666415,0
+CMCSA.US,D,19960717,000000,1.74412,1.75779,1.65961,1.67989,3396233,0
+CMCSA.US,D,19960718,000000,1.68673,1.71381,1.67314,1.71381,7346295,0
+CMCSA.US,D,19960719,000000,1.71381,1.71381,1.67314,1.67314,629717,0
+CMCSA.US,D,19960722,000000,1.68673,1.68673,1.64626,1.64626,536526,0
+CMCSA.US,D,19960723,000000,1.68673,1.68673,1.61884,1.62587,742436,0
+CMCSA.US,D,19960724,000000,1.61884,1.61884,1.56141,1.58522,6150754,0
+CMCSA.US,D,19960725,000000,1.60564,1.60564,1.54798,1.56141,2537519,0
+CMCSA.US,D,19960726,000000,1.57861,1.60564,1.54798,1.59214,1339323,0
+CMCSA.US,D,19960729,000000,1.60564,1.60564,1.56141,1.5685,1602923,0
+CMCSA.US,D,19960730,000000,1.57861,1.59214,1.54798,1.54798,776613,0
+CMCSA.US,D,19960731,000000,1.54798,1.59214,1.53462,1.54798,773498,0
+CMCSA.US,D,19960801,000000,1.54798,1.60564,1.54798,1.56141,1093021,0
+CMCSA.US,D,19960802,000000,1.59214,1.65961,1.56141,1.63265,928385,0
+CMCSA.US,D,19960805,000000,1.63265,1.67314,1.63265,1.65283,325737,0
+CMCSA.US,D,19960806,000000,1.67314,1.68673,1.64626,1.68673,501910,0
+CMCSA.US,D,19960807,000000,1.68673,1.70027,1.65961,1.68673,540522,0
+CMCSA.US,D,19960808,000000,1.70027,1.70027,1.67314,1.68673,980306,0
+CMCSA.US,D,19960809,000000,1.67314,1.70027,1.67314,1.67989,439785,0
+CMCSA.US,D,19960812,000000,1.73075,1.73075,1.67314,1.70027,705602,0
+CMCSA.US,D,19960813,000000,1.67314,1.73075,1.67314,1.70027,2249509,0
+CMCSA.US,D,19960814,000000,1.70027,1.71381,1.68673,1.71381,819209,0
+CMCSA.US,D,19960815,000000,1.70027,1.73725,1.68673,1.73075,404734,0
+CMCSA.US,D,19960816,000000,1.74412,1.77125,1.73075,1.77125,708263,0
+CMCSA.US,D,19960819,000000,1.77125,1.78475,1.74412,1.77793,292012,0
+CMCSA.US,D,19960820,000000,1.78475,1.81499,1.77125,1.80156,677644,0
+CMCSA.US,D,19960821,000000,1.80156,1.81499,1.75779,1.78475,997171,0
+CMCSA.US,D,19960822,000000,1.78475,1.80156,1.75779,1.80156,534753,0
+CMCSA.US,D,19960823,000000,1.78475,1.80156,1.77125,1.77793,437122,0
+CMCSA.US,D,19960826,000000,1.77125,1.78475,1.77125,1.78475,461090,0
+CMCSA.US,D,19960827,000000,1.78475,1.80156,1.77125,1.78475,649244,0
+CMCSA.US,D,19960828,000000,1.78475,1.85566,1.78475,1.82192,1133410,0
+CMCSA.US,D,19960829,000000,1.84189,1.84189,1.80156,1.81499,660780,0
+CMCSA.US,D,19960830,000000,1.81499,1.81499,1.77125,1.77125,631043,0
+CMCSA.US,D,19960903,000000,1.75779,1.78475,1.73075,1.75779,570253,0
+CMCSA.US,D,19960904,000000,1.76098,1.78795,1.76098,1.78795,516114,0
+CMCSA.US,D,19960905,000000,1.78795,1.81499,1.76098,1.7745,1089468,0
+CMCSA.US,D,19960906,000000,1.7745,1.80156,1.76098,1.80156,351920,0
+CMCSA.US,D,19960909,000000,1.80156,1.80156,1.7745,1.7745,169530,0
+CMCSA.US,D,19960910,000000,1.80156,1.80156,1.7745,1.78795,358569,0
+CMCSA.US,D,19960911,000000,1.78795,1.84189,1.7745,1.81499,537420,0
+CMCSA.US,D,19960912,000000,1.81499,1.82844,1.78795,1.80156,382539,0
+CMCSA.US,D,19960913,000000,1.81499,1.82844,1.78795,1.78795,639490,0
+CMCSA.US,D,19960916,000000,1.78795,1.82844,1.78795,1.78795,493478,0
+CMCSA.US,D,19960917,000000,1.81499,1.81499,1.7745,1.78133,422482,0
+CMCSA.US,D,19960918,000000,1.7745,1.80156,1.76098,1.78795,427360,0
+CMCSA.US,D,19960919,000000,1.7745,1.80156,1.7745,1.7745,232539,0
+CMCSA.US,D,19960920,000000,1.7745,1.81499,1.7745,1.80156,403834,0
+CMCSA.US,D,19960923,000000,1.78795,1.81499,1.76098,1.78795,525425,0
+CMCSA.US,D,19960924,000000,1.7745,1.78795,1.7745,1.78133,372326,0
+CMCSA.US,D,19960925,000000,1.78795,1.78795,1.7745,1.7745,177953,0
+CMCSA.US,D,19960926,000000,1.78795,1.78795,1.76098,1.7745,394961,0
+CMCSA.US,D,19960927,000000,1.76098,1.7745,1.73391,1.74746,612408,0
+CMCSA.US,D,19960930,000000,1.73391,1.76098,1.70377,1.72038,695398,0
+CMCSA.US,D,19961001,000000,1.70377,1.72038,1.67655,1.69,936813,0
+CMCSA.US,D,19961002,000000,1.69,1.70377,1.67655,1.67655,398503,0
+CMCSA.US,D,19961003,000000,1.69,1.70377,1.64956,1.67655,540958,0
+CMCSA.US,D,19961004,000000,1.69,1.70377,1.64956,1.66963,472182,0
+CMCSA.US,D,19961007,000000,1.66336,1.69,1.61884,1.63265,362119,0
+CMCSA.US,D,19961008,000000,1.64956,1.67655,1.63265,1.63914,741993,0
+CMCSA.US,D,19961009,000000,1.66336,1.69,1.63265,1.64956,516554,0
+CMCSA.US,D,19961010,000000,1.66336,1.66336,1.61884,1.61884,1228376,0
+CMCSA.US,D,19961011,000000,1.61884,1.67655,1.61884,1.66336,795244,0
+CMCSA.US,D,19961014,000000,1.66336,1.70377,1.66336,1.69,563150,0
+CMCSA.US,D,19961015,000000,1.67655,1.70377,1.64956,1.65593,264929,0
+CMCSA.US,D,19961016,000000,1.66336,1.70377,1.64956,1.66336,481052,0
+CMCSA.US,D,19961017,000000,1.66336,1.67655,1.64956,1.64956,400732,0
+CMCSA.US,D,19961018,000000,1.64956,1.66336,1.64956,1.64956,257833,0
+CMCSA.US,D,19961021,000000,1.66336,1.66336,1.64956,1.64956,393624,0
+CMCSA.US,D,19961022,000000,1.64956,1.70377,1.64956,1.69675,1115210,0
+CMCSA.US,D,19961023,000000,1.70377,1.74746,1.63265,1.63265,1096127,0
+CMCSA.US,D,19961024,000000,1.64956,1.64956,1.59214,1.59874,825875,0
+CMCSA.US,D,19961025,000000,1.59214,1.64956,1.59214,1.64956,1136959,0
+CMCSA.US,D,19961028,000000,1.64956,1.67655,1.63265,1.63265,578678,0
+CMCSA.US,D,19961029,000000,1.66336,1.66336,1.59214,1.59874,619951,0
+CMCSA.US,D,19961030,000000,1.59214,1.61884,1.57861,1.60564,840510,0
+CMCSA.US,D,19961031,000000,1.61884,1.61884,1.57861,1.60564,931490,0
+CMCSA.US,D,19961101,000000,1.59214,1.64956,1.56491,1.59214,864033,0
+CMCSA.US,D,19961104,000000,1.60564,1.69,1.60564,1.67655,1113001,0
+CMCSA.US,D,19961105,000000,1.67655,1.73391,1.66336,1.69,565368,0
+CMCSA.US,D,19961106,000000,1.69,1.74746,1.69,1.73391,1318018,0
+CMCSA.US,D,19961107,000000,1.73391,1.74746,1.72038,1.73391,827644,0
+CMCSA.US,D,19961108,000000,1.72038,1.73391,1.69,1.72038,656796,0
+CMCSA.US,D,19961111,000000,1.72038,1.78795,1.70377,1.78133,1574960,0
+CMCSA.US,D,19961112,000000,1.7745,1.82844,1.7745,1.82192,2295658,0
+CMCSA.US,D,19961113,000000,1.82844,1.94341,1.80156,1.89282,4724448,0
+CMCSA.US,D,19961114,000000,1.85883,1.89949,1.85883,1.89949,1160921,0
+CMCSA.US,D,19961115,000000,1.8727,1.89949,1.82844,1.84189,1269199,0
+CMCSA.US,D,19961118,000000,1.84189,1.84189,1.81499,1.81499,275138,0
+CMCSA.US,D,19961119,000000,1.84189,1.8727,1.82844,1.86584,1124973,0
+CMCSA.US,D,19961120,000000,1.85883,1.8727,1.82844,1.82844,519215,0
+CMCSA.US,D,19961121,000000,1.85883,1.88606,1.84189,1.8727,1497312,0
+CMCSA.US,D,19961122,000000,1.85883,1.91326,1.85883,1.88606,1799082,0
+CMCSA.US,D,19961125,000000,1.89949,1.91326,1.8727,1.8727,1543456,0
+CMCSA.US,D,19961126,000000,1.8727,1.8727,1.82844,1.83545,1610463,0
+CMCSA.US,D,19961127,000000,1.85883,1.88606,1.82844,1.87936,838291,0
+CMCSA.US,D,19961129,000000,1.8727,1.88606,1.85883,1.85883,217894,0
+CMCSA.US,D,19961202,000000,1.86584,1.91326,1.85883,1.89949,1244796,0
+CMCSA.US,D,19961203,000000,1.90299,1.93024,1.87604,1.90968,3528915,0
+CMCSA.US,D,19961204,000000,1.88947,1.91636,1.88947,1.91636,351019,0
+CMCSA.US,D,19961205,000000,1.91636,1.95702,1.88947,1.94341,1063737,0
+CMCSA.US,D,19961206,000000,1.90299,1.95702,1.87604,1.94341,658123,0
+CMCSA.US,D,19961209,000000,1.95702,1.98433,1.93024,1.97062,1369044,0
+CMCSA.US,D,19961210,000000,1.97062,2.01457,1.95702,1.97062,1775111,0
+CMCSA.US,D,19961211,000000,1.95702,1.99411,1.94341,1.98433,1260322,0
+CMCSA.US,D,19961212,000000,1.98433,2.01457,1.93024,1.94341,821870,0
+CMCSA.US,D,19961213,000000,1.94341,1.95702,1.91636,1.94341,473498,0
+CMCSA.US,D,19961216,000000,1.95702,1.97062,1.88947,1.88947,649244,0
+CMCSA.US,D,19961217,000000,1.88947,1.90299,1.87604,1.88947,325287,0
+CMCSA.US,D,19961218,000000,1.91636,1.91636,1.87604,1.87604,383432,0
+CMCSA.US,D,19961219,000000,1.88947,1.91636,1.88947,1.90299,419815,0
+CMCSA.US,D,19961220,000000,1.88947,1.91636,1.88947,1.91636,961674,0
+CMCSA.US,D,19961223,000000,1.90299,1.93024,1.90299,1.90299,278247,0
+CMCSA.US,D,19961224,000000,1.90299,1.93024,1.90299,1.91636,296000,0
+CMCSA.US,D,19961226,000000,1.90299,1.96372,1.90299,1.95702,352801,0
+CMCSA.US,D,19961227,000000,1.95702,1.97062,1.94341,1.94341,185504,0
+CMCSA.US,D,19961230,000000,1.95702,2.00112,1.95702,1.95702,377208,0
+CMCSA.US,D,19961231,000000,1.97062,2.00112,1.95702,1.97062,780606,0
+CMCSA.US,D,19970102,000000,1.98433,1.98433,1.90299,1.93024,1358843,0
+CMCSA.US,D,19970103,000000,1.93024,1.95702,1.91636,1.95702,1114329,0
+CMCSA.US,D,19970106,000000,1.95702,1.97062,1.91636,1.92321,1275412,0
+CMCSA.US,D,19970107,000000,1.91636,1.95702,1.91636,1.95702,1791527,0
+CMCSA.US,D,19970108,000000,1.95702,2.00112,1.94341,1.97062,2873014,0
+CMCSA.US,D,19970109,000000,1.95702,1.98433,1.95702,1.98433,1043322,0
+CMCSA.US,D,19970110,000000,1.93024,1.95702,1.90299,1.93673,1753365,0
+CMCSA.US,D,19970113,000000,1.94341,1.94341,1.88947,1.88947,294217,0
+CMCSA.US,D,19970114,000000,1.88947,1.93024,1.88947,1.88947,472616,0
+CMCSA.US,D,19970115,000000,1.90299,1.90299,1.87604,1.88947,1951726,0
+CMCSA.US,D,19970116,000000,1.88947,1.90299,1.88947,1.88947,2373768,0
+CMCSA.US,D,19970117,000000,1.88947,1.90299,1.86249,1.87604,1665060,0
+CMCSA.US,D,19970120,000000,1.88947,1.88947,1.86249,1.86249,346144,0
+CMCSA.US,D,19970121,000000,1.88947,1.91636,1.86249,1.91636,516554,0
+CMCSA.US,D,19970122,000000,1.91636,1.93024,1.88947,1.88947,480164,0
+CMCSA.US,D,19970123,000000,1.90299,1.94341,1.90299,1.91636,400732,0
+CMCSA.US,D,19970124,000000,1.94341,1.94341,1.88947,1.88947,293341,0
+CMCSA.US,D,19970127,000000,1.90299,1.90299,1.87604,1.88947,610635,0
+CMCSA.US,D,19970128,000000,1.90299,1.93024,1.87604,1.91636,485937,0
+CMCSA.US,D,19970129,000000,1.93024,1.93024,1.91636,1.93024,181944,0
+CMCSA.US,D,19970130,000000,1.93024,2.00112,1.91636,2.00112,2257491,0
+CMCSA.US,D,19970131,000000,1.98433,2.02799,1.95702,2.02799,1273642,0
+CMCSA.US,D,19970203,000000,2.04153,2.04153,1.97062,1.98433,570685,0
+CMCSA.US,D,19970204,000000,2.00112,2.02799,1.95702,2.02116,1407213,0
+CMCSA.US,D,19970205,000000,2.07199,2.11259,2.02799,2.03466,3219600,0
+CMCSA.US,D,19970206,000000,2.05515,2.07199,2.02799,2.06515,1526592,0
+CMCSA.US,D,19970207,000000,2.08552,2.09897,2.05515,2.07199,1640206,0
+CMCSA.US,D,19970210,000000,2.05515,2.11259,2.05515,2.08552,619951,0
+CMCSA.US,D,19970211,000000,2.08552,2.12611,2.07199,2.0922,496585,0
+CMCSA.US,D,19970212,000000,2.09897,2.11259,2.07199,2.08552,746437,0
+CMCSA.US,D,19970213,000000,2.09897,2.12611,2.07199,2.09897,524096,0
+CMCSA.US,D,19970214,000000,2.11259,2.13947,2.11259,2.11909,1048645,0
+CMCSA.US,D,19970218,000000,2.13947,2.13947,2.07199,2.07199,396734,0
+CMCSA.US,D,19970219,000000,2.09897,2.09897,2.07199,2.07199,327949,0
+CMCSA.US,D,19970220,000000,2.08552,2.08552,2.04153,2.04839,654567,0
+CMCSA.US,D,19970221,000000,2.04153,2.06515,2.00112,2.04153,1948182,0
+CMCSA.US,D,19970224,000000,2.02799,2.04839,2.00112,2.04839,1014915,0
+CMCSA.US,D,19970225,000000,1.98433,2.00112,1.94341,1.97062,2055578,0
+CMCSA.US,D,19970226,000000,2.00112,2.00112,1.94341,1.94341,365231,0
+CMCSA.US,D,19970227,000000,1.95702,1.95702,1.91636,1.94341,459306,0
+CMCSA.US,D,19970228,000000,1.93024,1.95702,1.93024,1.95037,406490,0
+CMCSA.US,D,19970303,000000,1.94341,2.00112,1.94341,2.00112,1028225,0
+CMCSA.US,D,19970304,000000,2.00427,2.00427,1.97415,1.97415,1281627,0
+CMCSA.US,D,19970305,000000,1.99067,2.00427,1.96037,2.00427,511233,0
+CMCSA.US,D,19970306,000000,1.99067,2.03152,1.99067,2.00427,1229259,0
+CMCSA.US,D,19970307,000000,2.01814,2.03152,1.97415,1.97415,361228,0
+CMCSA.US,D,19970310,000000,1.99067,2.00427,1.94699,1.95358,122927,0
+CMCSA.US,D,19970311,000000,1.94699,1.97415,1.91636,1.93349,326619,0
+CMCSA.US,D,19970312,000000,1.94699,1.94699,1.91636,1.92657,835629,0
+CMCSA.US,D,19970313,000000,1.91636,1.94699,1.91636,1.93349,213449,0
+CMCSA.US,D,19970314,000000,1.94699,1.97415,1.93349,1.97415,328843,0
+CMCSA.US,D,19970317,000000,1.94699,1.97415,1.93349,1.96037,309757,0
+CMCSA.US,D,19970318,000000,1.97415,2.00427,1.96037,1.99067,1095236,0
+CMCSA.US,D,19970319,000000,2.00427,2.01814,1.91636,1.91636,2675980,0
+CMCSA.US,D,19970320,000000,1.91636,1.93349,1.88947,1.91636,556056,0
+CMCSA.US,D,19970321,000000,1.93349,1.93349,1.87604,1.87604,565368,0
+CMCSA.US,D,19970324,000000,1.88947,1.93349,1.86249,1.91636,990513,0
+CMCSA.US,D,19970325,000000,1.91636,1.91636,1.87604,1.89625,423801,0
+CMCSA.US,D,19970326,000000,1.88947,1.91636,1.88947,1.91636,1331772,0
+CMCSA.US,D,19970327,000000,1.91636,1.91636,1.88947,1.88947,589779,0
+CMCSA.US,D,19970331,000000,1.90299,1.90299,1.82192,1.83545,1434290,0
+CMCSA.US,D,19970401,000000,1.83545,1.86249,1.80855,1.80855,2831298,0
+CMCSA.US,D,19970402,000000,1.80855,1.83545,1.72038,1.72038,2811330,0
+CMCSA.US,D,19970403,000000,1.75086,1.75086,1.67989,1.72038,2367997,0
+CMCSA.US,D,19970404,000000,1.73725,1.73725,1.67989,1.70679,2645354,0
+CMCSA.US,D,19970407,000000,1.72038,1.7645,1.69349,1.70679,1207518,0
+CMCSA.US,D,19970408,000000,1.72038,1.75086,1.67989,1.75086,747318,0
+CMCSA.US,D,19970409,000000,1.7645,1.7645,1.73725,1.73725,405619,0
+CMCSA.US,D,19970410,000000,1.75086,1.75086,1.70679,1.72038,166419,0
+CMCSA.US,D,19970411,000000,1.69349,1.72038,1.62587,1.62587,1003383,0
+CMCSA.US,D,19970414,000000,1.61252,1.65283,1.61252,1.64626,1381477,0
+CMCSA.US,D,19970415,000000,1.65283,1.66645,1.63914,1.65283,2154095,0
+CMCSA.US,D,19970416,000000,1.65283,1.67989,1.65283,1.66645,4400054,0
+CMCSA.US,D,19970417,000000,1.66645,1.67989,1.66645,1.66645,7178550,0
+CMCSA.US,D,19970418,000000,1.67989,1.67989,1.63914,1.67989,4150653,0
+CMCSA.US,D,19970421,000000,1.66645,1.66645,1.62587,1.63914,1719196,0
+CMCSA.US,D,19970422,000000,1.62587,1.66645,1.62587,1.66645,3043429,0
+CMCSA.US,D,19970423,000000,1.66645,1.66645,1.65283,1.66645,2322732,0
+CMCSA.US,D,19970424,000000,1.65283,1.67989,1.65283,1.66645,1693458,0
+CMCSA.US,D,19970425,000000,1.67989,1.67989,1.65283,1.66645,609302,0
+CMCSA.US,D,19970428,000000,1.66645,1.72038,1.66645,1.70679,1043322,0
+CMCSA.US,D,19970429,000000,1.70679,1.7948,1.70679,1.7645,2045375,0
+CMCSA.US,D,19970430,000000,1.75086,1.78475,1.73725,1.77793,1454257,0
+CMCSA.US,D,19970501,000000,1.77793,1.7948,1.75086,1.7948,1387248,0
+CMCSA.US,D,19970502,000000,1.80855,1.86249,1.80855,1.84897,2630714,0
+CMCSA.US,D,19970505,000000,1.86249,1.88265,1.82192,1.88265,1493756,0
+CMCSA.US,D,19970506,000000,1.88947,1.88947,1.84897,1.86249,576018,0
+CMCSA.US,D,19970507,000000,1.84897,1.87604,1.84897,1.86249,971868,0
+CMCSA.US,D,19970508,000000,1.84897,1.86249,1.83545,1.84897,1587387,0
+CMCSA.US,D,19970509,000000,1.84897,1.86249,1.82192,1.83545,737563,0
+CMCSA.US,D,19970512,000000,1.84897,1.87604,1.83545,1.86249,1395228,0
+CMCSA.US,D,19970513,000000,1.86249,1.87604,1.80855,1.85566,1967258,0
+CMCSA.US,D,19970514,000000,1.84897,1.88947,1.83545,1.87604,1614016,0
+CMCSA.US,D,19970515,000000,1.84897,1.86249,1.7948,1.83545,1698779,0
+CMCSA.US,D,19970516,000000,1.82192,1.84897,1.82192,1.84189,486385,0
+CMCSA.US,D,19970519,000000,1.83545,1.86249,1.82192,1.84897,889325,0
+CMCSA.US,D,19970520,000000,1.84897,1.87604,1.80855,1.83545,874682,0
+CMCSA.US,D,19970521,000000,1.82192,1.84897,1.80855,1.80855,907970,0
+CMCSA.US,D,19970522,000000,1.80855,1.82192,1.7948,1.7948,392749,0
+CMCSA.US,D,19970523,000000,1.7948,1.83545,1.7948,1.83545,1715640,0
+CMCSA.US,D,19970527,000000,1.83545,1.90299,1.80855,1.88947,1821269,0
+CMCSA.US,D,19970528,000000,1.90299,1.91636,1.84897,1.90299,798353,0
+CMCSA.US,D,19970529,000000,1.91636,1.92657,1.88947,1.92657,795688,0
+CMCSA.US,D,19970530,000000,1.87604,1.96037,1.87604,1.95358,1154263,0
+CMCSA.US,D,19970602,000000,1.96037,2.03152,1.94699,2.01814,965215,0
+CMCSA.US,D,19970603,000000,1.99775,2.01814,1.97415,1.99067,627054,0
+CMCSA.US,D,19970604,000000,2.00427,2.00427,1.94341,1.95037,347484,0
+CMCSA.US,D,19970605,000000,1.96372,1.96372,1.92321,1.94341,345701,0
+CMCSA.US,D,19970606,000000,1.96372,2.07542,1.96372,2.04839,2174066,0
+CMCSA.US,D,19970609,000000,2.36943,2.51121,2.34262,2.40333,13806356,0
+CMCSA.US,D,19970610,000000,2.43997,2.55854,2.4267,2.4911,11302130,0
+CMCSA.US,D,19970611,000000,2.49766,2.53832,2.43997,2.4474,5247225,0
+CMCSA.US,D,19970612,000000,2.4474,2.48097,2.39655,2.39655,4368995,0
+CMCSA.US,D,19970613,000000,2.40991,2.4677,2.39655,2.4267,2424361,0
+CMCSA.US,D,19970616,000000,2.43997,2.4677,2.38285,2.40991,2056028,0
+CMCSA.US,D,19970617,000000,2.40991,2.4267,2.29161,2.30194,2855265,0
+CMCSA.US,D,19970618,000000,2.30194,2.36943,2.27139,2.32877,2548184,0
+CMCSA.US,D,19970619,000000,2.34262,2.4677,2.32877,2.43997,1587831,0
+CMCSA.US,D,19970620,000000,2.4677,2.4677,2.39655,2.39655,1020684,0
+CMCSA.US,D,19970623,000000,2.39655,2.40991,2.31531,2.32877,695841,0
+CMCSA.US,D,19970624,000000,2.34262,2.43997,2.29161,2.4267,1362839,0
+CMCSA.US,D,19970625,000000,2.41687,2.43997,2.39655,2.41687,956335,0
+CMCSA.US,D,19970626,000000,2.40333,2.4474,2.39655,2.43997,852502,0
+CMCSA.US,D,19970627,000000,2.43997,2.4677,2.34262,2.34262,1774655,0
+CMCSA.US,D,19970630,000000,2.34262,2.37619,2.32877,2.34914,878685,0
+CMCSA.US,D,19970701,000000,2.36282,2.40991,2.35595,2.38963,485047,0
+CMCSA.US,D,19970702,000000,2.40991,2.45384,2.36943,2.45384,1028225,0
+CMCSA.US,D,19970703,000000,2.46068,2.46068,2.40333,2.43997,724689,0
+CMCSA.US,D,19970707,000000,2.43997,2.43997,2.34914,2.37619,678094,0
+CMCSA.US,D,19970708,000000,2.29161,2.34262,2.26454,2.30194,1720525,0
+CMCSA.US,D,19970709,000000,2.31531,2.31531,2.20049,2.22062,1727624,0
+CMCSA.US,D,19970710,000000,2.21394,2.28516,2.20049,2.27807,686089,0
+CMCSA.US,D,19970711,000000,2.28516,2.36943,2.27139,2.32877,1081929,0
+CMCSA.US,D,19970714,000000,2.32877,2.33568,2.20719,2.24435,1159600,0
+CMCSA.US,D,19970715,000000,2.25803,2.38285,2.2376,2.37619,1736507,0
+CMCSA.US,D,19970716,000000,2.39655,2.4474,2.34262,2.4267,1545682,0
+CMCSA.US,D,19970717,000000,2.4267,2.47431,2.41687,2.46068,1785318,0
+CMCSA.US,D,19970718,000000,2.46068,2.4911,2.4474,2.4911,1474670,0
+CMCSA.US,D,19970721,000000,2.4677,2.48097,2.43371,2.43997,831203,0
+CMCSA.US,D,19970722,000000,2.43997,2.51121,2.43997,2.51121,1208843,0
+CMCSA.US,D,19970723,000000,2.51121,2.56546,2.4911,2.5451,2095524,0
+CMCSA.US,D,19970724,000000,2.55206,2.55854,2.45384,2.4677,1585621,0
+CMCSA.US,D,19970725,000000,2.4677,2.55206,2.45384,2.5451,1515937,0
+CMCSA.US,D,19970728,000000,2.56546,2.56546,2.52481,2.52481,545848,0
+CMCSA.US,D,19970729,000000,2.53156,2.53832,2.5047,2.51806,802342,0
+CMCSA.US,D,19970730,000000,2.53832,2.55206,2.51121,2.53156,1169353,0
+CMCSA.US,D,19970731,000000,2.5451,2.55206,2.52481,2.52481,677198,0
+CMCSA.US,D,19970801,000000,2.53156,2.55206,2.48097,2.51806,1293601,0
+CMCSA.US,D,19970804,000000,2.57908,2.60595,2.51806,2.55854,1413429,0
+CMCSA.US,D,19970805,000000,2.55206,2.63662,2.53832,2.623,1556329,0
+CMCSA.US,D,19970806,000000,2.63662,2.74799,2.60595,2.7141,2904526,0
+CMCSA.US,D,19970807,000000,2.73466,2.73466,2.57908,2.623,2045813,0
+CMCSA.US,D,19970808,000000,2.59242,2.64996,2.49766,2.62976,1458690,0
+CMCSA.US,D,19970811,000000,2.63662,2.69397,2.59242,2.60595,1802186,0
+CMCSA.US,D,19970812,000000,2.60595,2.68037,2.59242,2.63662,682084,0
+CMCSA.US,D,19970813,000000,2.64996,2.64996,2.59242,2.62976,1095687,0
+CMCSA.US,D,19970814,000000,2.6432,2.69397,2.623,2.68731,563599,0
+CMCSA.US,D,19970815,000000,2.69397,2.69397,2.63662,2.63662,745543,0
+CMCSA.US,D,19970818,000000,2.64996,2.64996,2.60595,2.6432,741993,0
+CMCSA.US,D,19970819,000000,2.63662,2.6636,2.623,2.63662,379433,0
+CMCSA.US,D,19970820,000000,2.64996,2.70759,2.63662,2.70048,425583,0
+CMCSA.US,D,19970821,000000,2.70759,2.7141,2.623,2.623,383865,0
+CMCSA.US,D,19970822,000000,2.57908,2.6432,2.55206,2.623,739772,0
+CMCSA.US,D,19970825,000000,2.6636,2.69397,2.6432,2.68731,420699,0
+CMCSA.US,D,19970826,000000,2.68037,2.69397,2.63662,2.64996,228550,0
+CMCSA.US,D,19970827,000000,2.64996,2.69397,2.62976,2.68037,671881,0
+CMCSA.US,D,19970828,000000,2.68731,2.69397,2.60595,2.61614,754868,0
+CMCSA.US,D,19970829,000000,2.60595,2.63662,2.59242,2.60595,288014,0
+CMCSA.US,D,19970902,000000,2.62976,2.64996,2.60595,2.63662,686089,0
+CMCSA.US,D,19970903,000000,2.63303,2.65357,2.62608,2.63303,686965,0
+CMCSA.US,D,19970904,000000,2.62608,2.63979,2.53156,2.53832,1032222,0
+CMCSA.US,D,19970905,000000,2.56881,2.59242,2.53832,2.56881,1068614,0
+CMCSA.US,D,19970908,000000,2.56881,2.61274,2.56881,2.59613,719359,0
+CMCSA.US,D,19970909,000000,2.59613,2.61958,2.58244,2.59613,402063,0
+CMCSA.US,D,19970910,000000,2.59613,2.80219,2.58244,2.67361,3666933,0
+CMCSA.US,D,19970911,000000,2.66676,2.69397,2.63979,2.68731,1022904,0
+CMCSA.US,D,19970912,000000,2.69397,2.7141,2.66676,2.70759,811229,0
+CMCSA.US,D,19970915,000000,2.69397,2.7141,2.65357,2.65357,509453,0
+CMCSA.US,D,19970916,000000,2.66008,2.70759,2.66008,2.69397,828971,0
+CMCSA.US,D,19970917,000000,2.69397,2.72101,2.69397,2.70048,128251,0
+CMCSA.US,D,19970918,000000,2.72101,2.77823,2.70048,2.75152,2616066,0
+CMCSA.US,D,19970919,000000,2.73806,2.75152,2.72101,2.73806,1047750,0
+CMCSA.US,D,19970922,000000,2.73806,2.75152,2.70759,2.70759,516114,0
+CMCSA.US,D,19970923,000000,2.70048,2.72101,2.66676,2.66676,434901,0
+CMCSA.US,D,19970924,000000,2.66676,2.75152,2.65357,2.73806,854716,0
+CMCSA.US,D,19970925,000000,2.7444,2.79192,2.72101,2.76479,1105454,0
+CMCSA.US,D,19970926,000000,2.75152,2.80219,2.75152,2.79192,543190,0
+CMCSA.US,D,19970929,000000,2.77823,2.87633,2.77823,2.87633,1549673,0
+CMCSA.US,D,19970930,000000,2.87633,2.92702,2.8492,2.87633,2448764,0
+CMCSA.US,D,19971001,000000,2.88986,2.92702,2.87633,2.92034,857376,0
+CMCSA.US,D,19971002,000000,2.91006,2.94739,2.88327,2.88327,4523426,0
+CMCSA.US,D,19971003,000000,2.92034,2.96086,2.89679,2.90338,1004703,0
+CMCSA.US,D,19971006,000000,2.92702,2.94739,2.88986,2.92702,486818,0
+CMCSA.US,D,19971007,000000,2.94079,2.95432,2.92702,2.92702,499700,0
+CMCSA.US,D,19971008,000000,2.92702,2.94739,2.90338,2.92034,255611,0
+CMCSA.US,D,19971009,000000,2.92034,2.93394,2.90338,2.92034,291559,0
+CMCSA.US,D,19971010,000000,2.92034,2.93394,2.87633,2.92034,643919,0
+CMCSA.US,D,19971013,000000,2.93394,2.93394,2.90338,2.92034,322633,0
+CMCSA.US,D,19971014,000000,2.92034,2.99158,2.90338,2.94739,1326002,0
+CMCSA.US,D,19971015,000000,2.96086,3.00474,2.93394,3.00474,726454,0
+CMCSA.US,D,19971016,000000,3.0116,3.11632,2.97453,3.01838,1767128,0
+CMCSA.US,D,19971017,000000,3.00474,3.03181,2.94739,3.0116,881787,0
+CMCSA.US,D,19971020,000000,3.0116,3.14363,3.00474,3.10997,1279861,0
+CMCSA.US,D,19971021,000000,3.14363,3.14363,3.0591,3.08598,1009588,0
+CMCSA.US,D,19971022,000000,3.25511,3.3395,3.25511,3.30576,2803786,0
+CMCSA.US,D,19971023,000000,3.24146,3.27528,3.14363,3.26859,2472287,0
+CMCSA.US,D,19971024,000000,3.29883,3.3395,3.15697,3.15697,3419305,0
+CMCSA.US,D,19971027,000000,3.14363,3.15697,3.03181,3.1466,1564308,0
+CMCSA.US,D,19971028,000000,3.00474,3.23463,2.93394,3.20098,3648741,0
+CMCSA.US,D,19971029,000000,3.19413,3.20098,3.0591,3.08598,1728067,0
+CMCSA.US,D,19971030,000000,3.03181,3.21442,3.00474,3.14363,1393011,0
+CMCSA.US,D,19971031,000000,3.14363,3.17393,3.0591,3.0591,536968,0
+CMCSA.US,D,19971103,000000,3.06563,3.16708,3.0591,3.15005,980746,0
+CMCSA.US,D,19971104,000000,3.15697,3.15697,3.10278,3.11632,242298,0
+CMCSA.US,D,19971105,000000,3.12984,3.19413,3.12984,3.14363,556943,0
+CMCSA.US,D,19971106,000000,3.14363,3.21442,3.12984,3.17393,917725,0
+CMCSA.US,D,19971107,000000,3.11632,3.15697,3.10278,3.12984,719810,0
+CMCSA.US,D,19971110,000000,3.12984,3.20098,3.08598,3.11632,659896,0
+CMCSA.US,D,19971111,000000,3.11632,3.20098,3.08598,3.15697,528538,0
+CMCSA.US,D,19971112,000000,3.13668,3.26859,3.13668,3.25511,1250127,0
+CMCSA.US,D,19971113,000000,3.25511,3.29199,3.22794,3.22794,578678,0
+CMCSA.US,D,19971114,000000,3.25511,3.29883,3.22794,3.26859,913294,0
+CMCSA.US,D,19971117,000000,3.29883,3.29883,3.2211,3.22794,1125421,0
+CMCSA.US,D,19971118,000000,3.15697,3.15697,3.07248,3.07924,1111669,0
+CMCSA.US,D,19971119,000000,3.0591,3.12676,3.04552,3.07248,442895,0
+CMCSA.US,D,19971120,000000,3.06563,3.11632,3.05218,3.05218,460191,0
+CMCSA.US,D,19971121,000000,3.07248,3.12984,3.03181,3.03181,452210,0
+CMCSA.US,D,19971124,000000,3.03181,3.03181,2.90338,2.94739,1022904,0
+CMCSA.US,D,19971125,000000,2.97453,3.10278,2.94739,3.10278,753525,0
+CMCSA.US,D,19971126,000000,3.11632,3.13668,3.08598,3.11632,368775,0
+CMCSA.US,D,19971128,000000,3.08598,3.16708,3.07248,3.12984,297768,0
+CMCSA.US,D,19971201,000000,3.15697,3.18745,3.12984,3.18745,370999,0
+CMCSA.US,D,19971202,000000,3.20098,3.20098,3.0693,3.08935,670535,0
+CMCSA.US,D,19971203,000000,3.11965,3.17393,3.08935,3.16023,315971,0
+CMCSA.US,D,19971204,000000,3.17393,3.18745,3.13302,3.14026,285793,0
+CMCSA.US,D,19971205,000000,3.11965,3.16023,3.11965,3.12676,343484,0
+CMCSA.US,D,19971208,000000,3.1466,3.16023,3.11305,3.14026,388749,0
+CMCSA.US,D,19971209,000000,3.1538,3.33615,3.1538,3.28889,2388856,0
+CMCSA.US,D,19971210,000000,3.30225,3.33615,3.2651,3.30225,939031,0
+CMCSA.US,D,19971211,000000,3.24472,3.30225,3.23144,3.24472,614636,0
+CMCSA.US,D,19971212,000000,3.24472,3.4989,3.24472,3.4989,2124803,0
+CMCSA.US,D,19971215,000000,3.53264,3.72167,3.4711,3.66081,4459513,0
+CMCSA.US,D,19971216,000000,3.66081,3.66081,3.5525,3.66081,1705876,0
+CMCSA.US,D,19971217,000000,3.68066,3.69486,3.58264,3.6036,1578073,0
+CMCSA.US,D,19971218,000000,3.63683,3.63683,3.4989,3.54548,2409262,0
+CMCSA.US,D,19971219,000000,3.52552,3.58264,3.34277,3.51217,2051142,0
+CMCSA.US,D,19971222,000000,3.5525,3.70129,3.53805,3.68066,1429853,0
+CMCSA.US,D,19971223,000000,3.66081,3.69486,3.44052,3.44736,1318018,0
+CMCSA.US,D,19971224,000000,3.44736,3.4711,3.4139,3.42058,760192,0
+CMCSA.US,D,19971226,000000,3.4139,3.45454,3.4139,3.42716,125142,0
+CMCSA.US,D,19971229,000000,3.42716,3.53805,3.42716,3.52552,777939,0
+CMCSA.US,D,19971230,000000,3.52552,3.61013,3.51217,3.57287,1552330,0
+CMCSA.US,D,19971231,000000,3.56611,3.62333,3.52552,3.58264,1178227,0
+CMCSA.US,D,19980102,000000,3.57287,3.64711,3.4711,3.61013,997609,0
+CMCSA.US,D,19980105,000000,3.66741,3.70755,3.4711,3.48495,2011201,0
+CMCSA.US,D,19980106,000000,3.4711,3.48495,3.4139,3.44052,1431179,0
+CMCSA.US,D,19980107,000000,3.42716,3.48495,3.36337,3.43386,1935755,0
+CMCSA.US,D,19980108,000000,3.44052,3.5525,3.42716,3.47804,1008262,0
+CMCSA.US,D,19980109,000000,3.48495,3.4989,3.36337,3.4139,784602,0
+CMCSA.US,D,19980112,000000,3.38351,3.39695,3.31595,3.38351,1460469,0
+CMCSA.US,D,19980113,000000,3.38351,3.48495,3.38351,3.46432,688739,0
+CMCSA.US,D,19980114,000000,3.4711,3.67367,3.4711,3.67367,4850932,0
+CMCSA.US,D,19980115,000000,3.68066,3.68785,3.53805,3.62333,3110441,0
+CMCSA.US,D,19980116,000000,3.63683,3.7478,3.62333,3.72167,1984133,0
+CMCSA.US,D,19980120,000000,3.72167,3.7478,3.63683,3.68785,2048923,0
+CMCSA.US,D,19980121,000000,3.66741,3.70755,3.6542,3.6542,370999,0
+CMCSA.US,D,19980122,000000,3.62333,3.72868,3.62333,3.69486,678528,0
+CMCSA.US,D,19980123,000000,3.59618,3.7655,3.48495,3.73546,2548604,0
+CMCSA.US,D,19980126,000000,3.73546,3.7655,3.6542,3.66081,738443,0
+CMCSA.US,D,19980127,000000,3.6542,3.68066,3.48495,3.56611,1277638,0
+CMCSA.US,D,19980128,000000,3.56611,3.58264,3.4068,3.4068,1334435,0
+CMCSA.US,D,19980129,000000,3.4139,3.61013,3.4139,3.56611,1701441,0
+CMCSA.US,D,19980130,000000,3.58264,3.61013,3.49213,3.49213,601312,0
+CMCSA.US,D,19980202,000000,3.51217,3.5525,3.4711,3.4989,580904,0
+CMCSA.US,D,19980203,000000,3.4989,3.51217,3.43386,3.45454,685182,0
+CMCSA.US,D,19980204,000000,3.45454,3.47804,3.38351,3.4139,792144,0
+CMCSA.US,D,19980205,000000,3.44052,3.62983,3.39695,3.4068,3354070,0
+CMCSA.US,D,19980206,000000,3.4068,3.59618,3.4068,3.56611,1079265,0
+CMCSA.US,D,19980209,000000,3.6036,3.64711,3.56611,3.63683,779277,0
+CMCSA.US,D,19980210,000000,3.62333,3.77929,3.61013,3.7478,1671703,0
+CMCSA.US,D,19980211,000000,3.7655,3.83597,3.73546,3.79191,1528811,0
+CMCSA.US,D,19980212,000000,3.79191,3.83597,3.70755,3.81985,1265651,0
+CMCSA.US,D,19980213,000000,3.80575,3.81985,3.74153,3.74153,328386,0
+CMCSA.US,D,19980217,000000,3.77226,3.77226,3.61714,3.68785,1002492,0
+CMCSA.US,D,19980218,000000,3.66741,3.72167,3.63683,3.64711,784602,0
+CMCSA.US,D,19980219,000000,3.66081,3.70129,3.64711,3.68066,739332,0
+CMCSA.US,D,19980220,000000,3.66741,3.70755,3.63683,3.66741,511233,0
+CMCSA.US,D,19980223,000000,3.6542,3.68066,3.56611,3.59618,557828,0
+CMCSA.US,D,19980224,000000,3.61013,3.7655,3.61013,3.72868,956786,0
+CMCSA.US,D,19980225,000000,3.72167,3.79191,3.71448,3.7655,1073945,0
+CMCSA.US,D,19980226,000000,3.7655,3.93791,3.7655,3.9112,1411650,0
+CMCSA.US,D,19980227,000000,3.90413,3.93117,3.86421,3.9112,1822144,0
+CMCSA.US,D,19980302,000000,3.90413,3.97516,3.89057,3.93117,2320069,0
+CMCSA.US,D,19980303,000000,3.90779,3.99931,3.87656,3.99931,1949074,0
+CMCSA.US,D,19980304,000000,4.00556,4.08355,3.99202,4.07669,1567425,0
+CMCSA.US,D,19980305,000000,4.03203,4.06268,4.00556,4.06268,1096127,0
+CMCSA.US,D,19980306,000000,4.06268,4.09065,4.03913,4.06268,449106,0
+CMCSA.US,D,19980309,000000,4.0453,4.10376,4.03203,4.08355,356797,0
+CMCSA.US,D,19980310,000000,4.08355,4.14742,4.08355,4.14742,434017,0
+CMCSA.US,D,19980311,000000,4.16155,4.16155,4.10376,4.10376,816119,0
+CMCSA.US,D,19980312,000000,4.13347,4.13347,4.0453,4.06268,325737,0
+CMCSA.US,D,19980313,000000,4.06993,4.10376,4.0453,4.09658,363004,0
+CMCSA.US,D,19980316,000000,4.10376,4.10376,4.06268,4.09658,245852,0
+CMCSA.US,D,19980317,000000,4.10376,4.10376,4.06268,4.07669,961220,0
+CMCSA.US,D,19980318,000000,4.09065,4.09065,4.02612,4.06993,730453,0
+CMCSA.US,D,19980319,000000,4.07669,4.14742,4.06993,4.13347,1698332,0
+CMCSA.US,D,19980320,000000,4.14742,4.18802,4.10376,4.11955,1542573,0
+CMCSA.US,D,19980323,000000,4.12674,4.14742,4.07669,4.10376,1122310,0
+CMCSA.US,D,19980324,000000,4.12674,4.13347,4.08355,4.11955,788589,0
+CMCSA.US,D,19980325,000000,4.11955,4.12674,4.09658,4.10977,814328,0
+CMCSA.US,D,19980326,000000,4.09658,4.11955,4.0453,4.0453,2611629,0
+CMCSA.US,D,19980327,000000,4.0453,4.06993,3.96466,3.9714,1406324,0
+CMCSA.US,D,19980330,000000,3.98494,3.99202,3.83597,3.83597,1689023,0
+CMCSA.US,D,19980331,000000,3.86421,3.93391,3.86421,3.90045,985179,0
+CMCSA.US,D,19980401,000000,3.91488,3.93391,3.82352,3.86421,1602030,0
+CMCSA.US,D,19980402,000000,3.86421,3.87656,3.78853,3.86421,1117435,0
+CMCSA.US,D,19980403,000000,3.86921,3.96466,3.82996,3.9578,1188437,0
+CMCSA.US,D,19980406,000000,4.06268,4.09658,3.95138,3.96466,2212226,0
+CMCSA.US,D,19980407,000000,3.96466,3.99202,3.86421,3.92097,634156,0
+CMCSA.US,D,19980408,000000,3.87656,3.93391,3.87656,3.90045,369667,0
+CMCSA.US,D,19980409,000000,3.92097,3.92097,3.86421,3.86421,190382,0
+CMCSA.US,D,19980413,000000,3.87656,3.87656,3.75174,3.80958,770845,0
+CMCSA.US,D,19980414,000000,3.81636,3.82352,3.76903,3.80958,959894,0
+CMCSA.US,D,19980415,000000,3.80252,3.85709,3.80252,3.82352,301330,0
+CMCSA.US,D,19980416,000000,3.86421,4.14742,3.85001,4.06993,2366224,0
+CMCSA.US,D,19980417,000000,4.06993,4.06993,4.00556,4.06268,1836796,0
+CMCSA.US,D,19980420,000000,4.05263,4.07669,4.03203,4.06268,408275,0
+CMCSA.US,D,19980421,000000,4.10376,4.23935,4.09065,4.10376,1316246,0
+CMCSA.US,D,19980422,000000,4.10977,4.14021,4.03203,4.09065,3410426,0
+CMCSA.US,D,19980423,000000,4.10376,4.10376,3.92097,3.92097,762403,0
+CMCSA.US,D,19980424,000000,3.92765,3.9578,3.78206,3.80958,1494204,0
+CMCSA.US,D,19980427,000000,3.76903,3.79585,3.5691,3.69486,1474670,0
+CMCSA.US,D,19980428,000000,3.72492,3.86421,3.72492,3.84298,2142994,0
+CMCSA.US,D,19980429,000000,3.84298,3.87656,3.78206,3.82352,1904694,0
+CMCSA.US,D,19980430,000000,3.85001,4.00556,3.85001,3.92765,1023797,0
+CMCSA.US,D,19980501,000000,3.9714,4.14742,3.9714,4.13347,3366050,0
+CMCSA.US,D,19980504,000000,4.16155,4.20086,4.07669,4.18192,1235923,0
+CMCSA.US,D,19980505,000000,4.13347,4.14742,3.96466,4.00556,1319797,0
+CMCSA.US,D,19980506,000000,3.99202,4.03913,3.97791,4.02612,402943,0
+CMCSA.US,D,19980507,000000,4.0185,4.0453,3.87656,3.96466,723793,0
+CMCSA.US,D,19980508,000000,3.95138,4.0185,3.85709,3.94485,789036,0
+CMCSA.US,D,19980511,000000,3.95138,4.11955,3.95138,4.0453,996721,0
+CMCSA.US,D,19980512,000000,4.09065,4.13347,3.86921,3.90779,842288,0
+CMCSA.US,D,19980513,000000,3.90779,4.07669,3.90779,3.96466,942135,0
+CMCSA.US,D,19980514,000000,3.93391,3.96466,3.81636,3.86421,1016689,0
+CMCSA.US,D,19980515,000000,3.86421,4.00556,3.82352,3.98494,1791081,0
+CMCSA.US,D,19980518,000000,4.00556,4.09658,4.00556,4.0453,1594050,0
+CMCSA.US,D,19980519,000000,4.07669,4.09658,3.96466,4.00556,624839,0
+CMCSA.US,D,19980520,000000,4.0185,4.07669,3.9714,4.03203,489046,0
+CMCSA.US,D,19980521,000000,4.07669,4.10977,4.03913,4.09398,383865,0
+CMCSA.US,D,19980522,000000,4.09065,4.10376,3.95138,3.96466,416259,0
+CMCSA.US,D,19980526,000000,3.97791,4.06993,3.97791,4.03203,598659,0
+CMCSA.US,D,19980527,000000,3.96466,3.99202,3.81636,3.89392,747763,0
+CMCSA.US,D,19980528,000000,3.89392,3.92765,3.86421,3.90045,235200,0
+CMCSA.US,D,19980529,000000,3.89392,3.92765,3.78206,3.79585,427360,0
+CMCSA.US,D,19980601,000000,3.76903,3.80958,3.73861,3.76903,496585,0
+CMCSA.US,D,19980602,000000,3.78853,3.80252,3.72868,3.80252,660345,0
+CMCSA.US,D,19980603,000000,3.80958,3.85359,3.75513,3.77569,1403222,0
+CMCSA.US,D,19980604,000000,3.75513,3.82631,3.74153,3.82631,540958,0
+CMCSA.US,D,19980605,000000,3.82631,3.84593,3.74153,3.80958,428690,0
+CMCSA.US,D,19980608,000000,3.76903,3.84593,3.76903,3.82631,418034,0
+CMCSA.US,D,19980609,000000,3.80958,3.85359,3.7478,3.78206,431348,0
+CMCSA.US,D,19980610,000000,3.72868,3.86679,3.70755,3.82631,674099,0
+CMCSA.US,D,19980611,000000,3.82631,3.82631,3.69828,3.71448,6409919,0
+CMCSA.US,D,19980612,000000,3.72868,3.75513,3.6709,3.75513,1482671,0
+CMCSA.US,D,19980615,000000,3.69828,3.74153,3.69828,3.69828,429568,0
+CMCSA.US,D,19980616,000000,3.74153,3.9112,3.72868,3.90413,2266380,0
+CMCSA.US,D,19980617,000000,3.93791,4.00246,3.89057,3.93117,1415204,0
+CMCSA.US,D,19980618,000000,3.9112,4.14021,3.9112,4.08706,2282342,0
+CMCSA.US,D,19980619,000000,4.11955,4.23535,4.07278,4.23535,1492863,0
+CMCSA.US,D,19980622,000000,4.21721,4.23535,4.09398,4.20412,1668162,0
+CMCSA.US,D,19980623,000000,4.20412,4.54195,4.19769,4.47156,4675641,0
+CMCSA.US,D,19980624,000000,4.80982,4.90792,4.45094,4.5488,7513141,0
+CMCSA.US,D,19980625,000000,4.53578,4.69842,4.3307,4.34758,1784424,0
+CMCSA.US,D,19980626,000000,4.32344,4.41829,4.24931,4.36067,1695676,0
+CMCSA.US,D,19980629,000000,4.37311,4.5558,4.35384,4.5558,954566,0
+CMCSA.US,D,19980630,000000,4.56945,4.61393,4.44549,4.47156,1189319,0
+CMCSA.US,D,19980701,000000,4.50622,4.7385,4.48485,4.72538,1252786,0
+CMCSA.US,D,19980702,000000,4.72538,4.92154,4.66809,4.71154,3394898,0
+CMCSA.US,D,19980706,000000,4.72538,4.72538,4.62686,4.70485,1419201,0
+CMCSA.US,D,19980707,000000,4.69842,4.72538,4.59416,4.64015,1238587,0
+CMCSA.US,D,19980708,000000,4.6541,4.71847,4.61393,4.71847,875570,0
+CMCSA.US,D,19980709,000000,4.72538,4.83729,4.70485,4.76958,1556329,0
+CMCSA.US,D,19980710,000000,4.83729,5.14774,4.80982,5.02633,4613062,0
+CMCSA.US,D,19980713,000000,5.07717,5.12084,4.96546,5.09004,2095961,0
+CMCSA.US,D,19980714,000000,5.16127,5.43488,5.13445,5.31656,3062948,0
+CMCSA.US,D,19980715,000000,5.40114,5.47245,5.32976,5.40825,3411312,0
+CMCSA.US,D,19980716,000000,5.45869,5.45869,5.25964,5.3037,3479217,0
+CMCSA.US,D,19980717,000000,5.31656,5.31656,5.14774,5.1955,995391,0
+CMCSA.US,D,19980720,000000,5.16127,5.31656,5.16127,5.25964,1096127,0
+CMCSA.US,D,19980721,000000,5.27664,5.27664,5.14774,5.202,1031785,0
+CMCSA.US,D,19980722,000000,5.18848,5.202,5.01933,5.10054,1104126,0
+CMCSA.US,D,19980723,000000,5.10766,5.14774,4.92154,4.95151,1457359,0
+CMCSA.US,D,19980724,000000,4.96546,5.01255,4.93147,4.9931,2106162,0
+CMCSA.US,D,19980727,000000,4.97856,4.9931,4.78309,4.84355,2185607,0
+CMCSA.US,D,19980728,000000,4.86744,4.93147,4.80982,4.84355,2093739,0
+CMCSA.US,D,19980729,000000,4.83729,5.06323,4.83729,5.0502,1757354,0
+CMCSA.US,D,19980730,000000,5.08385,5.31656,5.07717,5.26621,3121526,0
+CMCSA.US,D,19980731,000000,5.25964,5.42812,5.09004,5.09004,3196530,0
+CMCSA.US,D,19980803,000000,5.10766,5.12693,5.00579,5.02633,1060624,0
+CMCSA.US,D,19980804,000000,5.03285,5.07717,4.88769,4.88769,1389026,0
+CMCSA.US,D,19980805,000000,4.90792,4.92154,4.51323,4.69842,2501123,0
+CMCSA.US,D,19980806,000000,4.6819,4.95151,4.6541,4.93856,1385030,0
+CMCSA.US,D,19980807,000000,4.96546,5.07717,4.89423,4.95151,1458690,0
+CMCSA.US,D,19980810,000000,4.95151,5.06999,4.92154,4.98583,798353,0
+CMCSA.US,D,19980811,000000,4.89423,4.97856,4.88095,4.93856,698504,0
+CMCSA.US,D,19980812,000000,4.97856,5.28334,4.96546,5.23248,3017245,0
+CMCSA.US,D,19980813,000000,5.27664,5.36415,5.18848,5.23248,919951,0
+CMCSA.US,D,19980814,000000,5.3037,5.32976,4.88095,4.9719,1634879,0
+CMCSA.US,D,19980817,000000,4.95151,5.18848,4.90792,5.06323,1400115,0
+CMCSA.US,D,19980818,000000,5.09004,5.10054,4.94524,5.03285,759753,0
+CMCSA.US,D,19980819,000000,5.04294,5.06999,4.9931,5.00579,256057,0
+CMCSA.US,D,19980820,000000,5.00579,5.10766,4.98583,5.09004,737116,0
+CMCSA.US,D,19980821,000000,5.01933,5.14774,4.95151,5.1139,588891,0
+CMCSA.US,D,19980824,000000,5.10766,5.14774,4.9931,5.03285,410050,0
+CMCSA.US,D,19980825,000000,5.06323,5.16792,5.02633,5.16127,2476723,0
+CMCSA.US,D,19980826,000000,5.07717,5.22588,5.07717,5.14774,1201310,0
+CMCSA.US,D,19980827,000000,5.14774,5.16127,4.88769,4.90126,1298046,0
+CMCSA.US,D,19980828,000000,4.94524,4.95151,4.52257,4.7385,2369329,0
+CMCSA.US,D,19980831,000000,4.7385,4.75613,4.21721,4.21721,1440945,0
+CMCSA.US,D,19980901,000000,4.19435,4.29186,3.77929,4.26324,5211724,0
+CMCSA.US,D,19980902,000000,4.33406,4.58696,4.30524,4.47498,1982354,0
+CMCSA.US,D,19980903,000000,4.3899,4.50279,4.35716,4.40428,718472,0
+CMCSA.US,D,19980904,000000,4.47498,4.54553,4.35056,4.39718,1124534,0
+CMCSA.US,D,19980908,000000,4.53308,4.79973,4.4608,4.75613,947034,0
+CMCSA.US,D,19980909,000000,4.76273,4.76273,4.64374,4.65786,522769,0
+CMCSA.US,D,19980910,000000,4.54553,4.58005,4.46793,4.46793,626609,0
+CMCSA.US,D,19980911,000000,4.51323,4.51998,4.43224,4.51323,1084593,0
+CMCSA.US,D,19980914,000000,4.57268,4.66445,4.56608,4.61393,358125,0
+CMCSA.US,D,19980915,000000,4.53308,4.95151,4.51998,4.95151,1551007,0
+CMCSA.US,D,19980916,000000,4.96838,4.99593,4.75613,4.81366,512114,0
+CMCSA.US,D,19980917,000000,4.61393,4.83344,4.60123,4.72808,1002039,0
+CMCSA.US,D,19980918,000000,4.70193,4.95851,4.70193,4.92453,1367279,0
+CMCSA.US,D,19980921,000000,4.78309,5.15142,4.76958,5.15142,1299381,0
+CMCSA.US,D,19980922,000000,5.20909,5.3037,5.09338,5.12084,1708543,0
+CMCSA.US,D,19980923,000000,5.15767,5.24875,5.10054,5.20909,1101464,0
+CMCSA.US,D,19980924,000000,5.16474,5.24875,5.15767,5.16474,202362,0
+CMCSA.US,D,19980925,000000,5.09338,5.20909,5.05997,5.12084,454426,0
+CMCSA.US,D,19980928,000000,5.1139,5.23591,5.05345,5.2151,1300268,0
+CMCSA.US,D,19980929,000000,5.19232,5.39155,5.19232,5.31348,1406324,0
+CMCSA.US,D,19980930,000000,5.15142,5.37803,5.15142,5.24875,1951285,0
+CMCSA.US,D,19981001,000000,5.17178,5.19232,4.98199,5.06675,1519492,0
+CMCSA.US,D,19981002,000000,5.06675,5.25579,5.06675,5.23591,1149829,0
+CMCSA.US,D,19981005,000000,5.19232,5.36082,5.1139,5.29018,824543,0
+CMCSA.US,D,19981006,000000,5.35438,5.39792,5.1139,5.17777,1621563,0
+CMCSA.US,D,19981007,000000,5.13445,5.15142,4.60756,4.99593,2979077,0
+CMCSA.US,D,19981008,000000,4.81366,4.81366,4.36368,4.53308,3078480,0
+CMCSA.US,D,19981009,000000,4.59416,4.72808,4.48852,4.70811,1390351,0
+CMCSA.US,D,19981012,000000,4.75613,4.87042,4.71461,4.78937,2464295,0
+CMCSA.US,D,19981013,000000,4.75613,4.81366,4.72808,4.72808,268486,0
+CMCSA.US,D,19981014,000000,4.74927,5.0091,4.68874,4.81366,2007204,0
+CMCSA.US,D,19981015,000000,4.79973,5.03935,4.74201,4.99593,818776,0
+CMCSA.US,D,19981016,000000,5.03935,5.32021,4.99593,5.19232,1022904,0
+CMCSA.US,D,19981019,000000,5.22248,5.45869,5.17777,5.42486,1115655,0
+CMCSA.US,D,19981020,000000,5.54668,5.7431,5.40457,5.40457,1539019,0
+CMCSA.US,D,19981021,000000,5.47931,5.63427,5.20909,5.52981,3707317,0
+CMCSA.US,D,19981022,000000,5.51629,5.71232,5.4895,5.66501,1184435,0
+CMCSA.US,D,19981023,000000,5.51629,5.52981,5.29018,5.40457,1220388,0
+CMCSA.US,D,19981026,000000,5.4895,5.49218,5.25579,5.2693,836963,0
+CMCSA.US,D,19981027,000000,5.32021,5.44524,5.24875,5.33341,1198642,0
+CMCSA.US,D,19981028,000000,5.3037,5.59344,5.23591,5.53617,1760913,0
+CMCSA.US,D,19981029,000000,5.58743,5.60088,5.47245,5.52288,323957,0
+CMCSA.US,D,19981030,000000,5.54668,5.61406,5.50261,5.52981,1474229,0
+CMCSA.US,D,19981102,000000,5.54668,5.55346,5.50261,5.52288,734449,0
+CMCSA.US,D,19981103,000000,5.50261,5.50261,5.29688,5.34745,1012250,0
+CMCSA.US,D,19981104,000000,5.29018,5.32021,5.06675,5.16474,1590054,0
+CMCSA.US,D,19981105,000000,5.13445,5.17777,4.84661,4.92453,1485319,0
+CMCSA.US,D,19981106,000000,4.94524,5.1443,4.87042,5.03935,1982354,0
+CMCSA.US,D,19981109,000000,5.16474,5.29018,5.03935,5.20909,2317399,0
+CMCSA.US,D,19981110,000000,5.22248,5.27664,5.12084,5.24875,2696838,0
+CMCSA.US,D,19981111,000000,5.28334,5.45869,5.24875,5.40457,2958666,0
+CMCSA.US,D,19981112,000000,5.39792,5.39792,5.22248,5.23591,1387248,0
+CMCSA.US,D,19981113,000000,5.24875,5.29018,5.15767,5.202,1101464,0
+CMCSA.US,D,19981116,000000,5.17777,5.3037,5.17178,5.29688,1075275,0
+CMCSA.US,D,19981117,000000,5.27664,5.44524,5.27664,5.40457,3099336,0
+CMCSA.US,D,19981118,000000,5.39155,5.52288,5.36082,5.52288,2168742,0
+CMCSA.US,D,19981119,000000,5.51629,5.62751,5.51629,5.58743,806784,0
+CMCSA.US,D,19981120,000000,5.62068,5.62751,5.4656,5.50896,1297596,0
+CMCSA.US,D,19981123,000000,5.51629,5.56005,5.40457,5.43171,1733397,0
+CMCSA.US,D,19981124,000000,5.44524,5.4895,5.24875,5.31348,1324670,0
+CMCSA.US,D,19981125,000000,5.3037,5.4895,5.3037,5.4895,618633,0
+CMCSA.US,D,19981127,000000,5.49557,5.51629,5.44524,5.47931,256503,0
+CMCSA.US,D,19981130,000000,5.50896,5.62751,5.34745,5.35438,1192422,0
+CMCSA.US,D,19981201,000000,5.32976,5.60438,5.23591,5.58076,1985013,0
+CMCSA.US,D,19981202,000000,5.57373,5.72912,5.52655,5.71551,2125694,0
+CMCSA.US,D,19981203,000000,5.72912,5.7565,5.66156,5.68854,872461,0
+CMCSA.US,D,19981204,000000,5.70157,6.09444,5.57373,6.01336,1657956,0
+CMCSA.US,D,19981207,000000,6.05359,6.09444,5.77999,5.83092,1946847,0
+CMCSA.US,D,19981208,000000,5.79986,5.91141,5.79986,5.87057,1191551,0
+CMCSA.US,D,19981209,000000,5.88442,5.92542,5.7431,5.89794,1003383,0
+CMCSA.US,D,19981210,000000,5.89794,6.05359,5.87057,5.91834,1740493,0
+CMCSA.US,D,19981211,000000,5.91141,6.182,5.88442,6.03338,2439448,0
+CMCSA.US,D,19981214,000000,6.04041,6.14486,6.01336,6.10151,3035883,0
+CMCSA.US,D,19981215,000000,6.13818,6.29406,5.99942,6.26335,1357077,0
+CMCSA.US,D,19981216,000000,6.26335,6.26335,6.04041,6.08049,1086815,0
+CMCSA.US,D,19981217,000000,6.12465,6.18909,6.06705,6.15187,256503,0
+CMCSA.US,D,19981218,000000,6.182,6.32749,6.13133,6.182,620405,0
+CMCSA.US,D,19981221,000000,6.24989,6.39135,6.2094,6.37833,522324,0
+CMCSA.US,D,19981222,000000,6.39135,6.4897,6.29406,6.43301,877351,0
+CMCSA.US,D,19981223,000000,6.52043,6.58783,6.39135,6.46274,2474948,0
+CMCSA.US,D,19981224,000000,6.4897,6.5266,6.46949,6.52043,597766,0
+CMCSA.US,D,19981228,000000,6.49672,6.64527,6.41856,6.47601,1101464,0
+CMCSA.US,D,19981229,000000,6.43301,6.54047,6.37833,6.47601,846284,0
+CMCSA.US,D,19981230,000000,6.47601,6.54722,6.40529,6.43301,472182,0
+CMCSA.US,D,19981231,000000,6.44888,6.5266,6.37114,6.46949,390523,0
+CMCSA.US,D,19990104,000000,6.50659,6.65855,6.46274,6.52043,1155591,0
+CMCSA.US,D,19990105,000000,6.50659,6.57454,6.41856,6.54047,1255446,0
+CMCSA.US,D,19990106,000000,6.58062,6.92592,6.53303,6.89851,4673859,0
+CMCSA.US,D,19990107,000000,6.87814,6.88498,6.67534,6.7868,1107659,0
+CMCSA.US,D,19990108,000000,6.7868,6.87171,6.61787,6.68267,1597156,0
+CMCSA.US,D,19990111,000000,6.7426,6.93951,6.71598,6.93951,795244,0
+CMCSA.US,D,19990112,000000,6.91236,7.08179,6.7868,6.79364,1612681,0
+CMCSA.US,D,19990113,000000,6.56119,6.82127,6.4897,6.81417,2818430,0
+CMCSA.US,D,19990114,000000,6.85151,7.13816,6.81417,6.89851,2978189,0
+CMCSA.US,D,19990115,000000,6.95313,6.98293,6.85826,6.93951,2435006,0
+CMCSA.US,D,19990119,000000,6.99672,7.44735,6.95313,7.44735,4664990,0
+CMCSA.US,D,19990120,000000,7.71663,7.79739,7.25787,7.47073,4727562,0
+CMCSA.US,D,19990121,000000,7.37738,7.42708,6.70256,6.91236,3114429,0
+CMCSA.US,D,19990122,000000,6.84181,7.19655,6.7426,7.13816,1907800,0
+CMCSA.US,D,19990125,000000,7.17997,7.17997,6.91922,7.06726,1087684,0
+CMCSA.US,D,19990126,000000,7.10233,7.17997,6.99672,7.10233,3540899,0
+CMCSA.US,D,19990127,000000,7.10844,7.13816,6.96282,7.11486,1595373,0
+CMCSA.US,D,19990128,000000,7.13816,7.43423,6.98293,7.43423,3148602,0
+CMCSA.US,D,19990129,000000,7.45978,7.45978,7.15276,7.32136,1152048,0
+CMCSA.US,D,19990201,000000,7.43423,7.44735,7.20921,7.22275,986516,0
+CMCSA.US,D,19990202,000000,7.19052,7.22275,6.95313,6.98293,2377763,0
+CMCSA.US,D,19990203,000000,6.95313,7.30666,6.91236,7.30666,2034715,0
+CMCSA.US,D,19990204,000000,7.29088,7.29088,6.93951,6.95313,1107659,0
+CMCSA.US,D,19990205,000000,7.01064,7.02059,6.71598,6.7868,2285453,0
+CMCSA.US,D,19990208,000000,6.80749,6.98293,6.80749,6.91922,2298759,0
+CMCSA.US,D,19990209,000000,6.93951,7.05356,6.63149,6.63149,2899196,0
+CMCSA.US,D,19990210,000000,6.60844,6.7426,6.40529,6.7426,2475835,0
+CMCSA.US,D,19990211,000000,6.75716,7.34223,6.5539,7.29088,2931157,0
+CMCSA.US,D,19990212,000000,7.12122,7.15276,6.70256,6.80749,2305425,0
+CMCSA.US,D,19990216,000000,6.92592,7.08179,6.75716,6.81417,991846,0
+CMCSA.US,D,19990217,000000,6.80749,7.25787,6.75716,7.08839,2020517,0
+CMCSA.US,D,19990218,000000,7.01064,7.65893,6.89134,7.56808,2272137,0
+CMCSA.US,D,19990219,000000,7.65183,7.71663,7.49026,7.57516,1735170,0
+CMCSA.US,D,19990222,000000,7.58937,8.39236,7.57516,8.12937,2873014,0
+CMCSA.US,D,19990223,000000,8.16693,8.23541,7.97154,8.06925,984746,0
+CMCSA.US,D,19990224,000000,8.05673,8.10932,7.75687,7.75687,464631,0
+CMCSA.US,D,19990225,000000,7.76413,7.76413,7.35884,7.39925,1633092,0
+CMCSA.US,D,19990226,000000,7.45978,7.74349,7.40535,7.64624,956335,0
+CMCSA.US,D,19990301,000000,7.71663,7.73115,7.47616,7.56015,867584,0
+CMCSA.US,D,19990302,000000,7.59263,7.69001,7.36418,7.36418,902187,0
+CMCSA.US,D,19990303,000000,7.46304,7.55371,7.26181,7.41637,3203184,0
+CMCSA.US,D,19990304,000000,7.50757,7.75937,7.43798,7.75937,1493305,0
+CMCSA.US,D,19990305,000000,7.83001,7.94233,7.81608,7.91351,1665060,0
+CMCSA.US,D,19990308,000000,7.88111,8.05673,7.75937,8.04169,1759580,0
+CMCSA.US,D,19990309,000000,7.99993,8.04836,7.91351,7.97154,1349078,0
+CMCSA.US,D,19990310,000000,8.02833,8.33726,7.98658,8.26962,1891819,0
+CMCSA.US,D,19990311,000000,8.32389,8.45084,8.27634,8.41411,1662388,0
+CMCSA.US,D,19990312,000000,8.43158,8.43158,7.97154,8.00827,1429410,0
+CMCSA.US,D,19990315,000000,7.97154,8.18863,7.97154,8.10596,1219057,0
+CMCSA.US,D,19990316,000000,8.12686,8.13856,8.04169,8.07509,1758255,0
+CMCSA.US,D,19990317,000000,8.09178,8.09178,7.71663,7.72314,884002,0
+CMCSA.US,D,19990318,000000,7.75444,7.92428,7.64141,7.92428,1115655,0
+CMCSA.US,D,19990319,000000,7.93097,7.93097,7.72314,7.90023,833850,0
+CMCSA.US,D,19990322,000000,7.62453,7.62453,7.14174,7.29697,6280340,0
+CMCSA.US,D,19990323,000000,7.39114,7.44977,7.21598,7.29697,3520929,0
+CMCSA.US,D,19990324,000000,7.37738,7.37738,7.19655,7.23718,1191097,0
+CMCSA.US,D,19990325,000000,7.36418,7.42397,7.28094,7.33838,1960601,0
+CMCSA.US,D,19990326,000000,7.31859,7.32544,7.08487,7.09146,1090804,0
+CMCSA.US,D,19990329,000000,7.15561,7.29697,7.12479,7.14917,907077,0
+CMCSA.US,D,19990330,000000,7.18291,7.20244,7.00038,7.00038,1432067,0
+CMCSA.US,D,19990331,000000,7.00038,7.11218,6.84516,6.92924,1610909,0
+CMCSA.US,D,19990401,000000,6.95911,7.01441,6.84516,6.95911,984302,0
+CMCSA.US,D,19990405,000000,7.03386,7.16268,6.9493,7.14917,951023,0
+CMCSA.US,D,19990406,000000,7.18291,7.20921,7.06108,7.15561,1103233,0
+CMCSA.US,D,19990407,000000,7.24712,7.47925,7.20921,7.37738,3113985,0
+CMCSA.US,D,19990408,000000,7.47925,7.47925,7.22275,7.29697,2023182,0
+CMCSA.US,D,19990409,000000,7.35266,7.35266,7.26764,7.31859,1734719,0
+CMCSA.US,D,19990412,000000,7.23718,7.78093,7.23718,7.77315,4021963,0
+CMCSA.US,D,19990413,000000,7.79403,7.85224,7.57516,7.64942,1677925,0
+CMCSA.US,D,19990414,000000,7.6957,7.72314,7.52182,7.53284,1531913,0
+CMCSA.US,D,19990415,000000,7.59263,7.59915,6.97923,7.12479,2147887,0
+CMCSA.US,D,19990416,000000,7.17689,7.21598,6.95911,7.00038,873355,0
+CMCSA.US,D,19990419,000000,7.00721,7.00721,6.32413,6.39485,2292561,0
+CMCSA.US,D,19990420,000000,6.64912,6.92924,6.64201,6.91579,2954228,0
+CMCSA.US,D,19990421,000000,6.97266,7.20921,6.89851,7.16911,1791081,0
+CMCSA.US,D,19990422,000000,7.32544,7.47297,7.31859,7.45495,868023,0
+CMCSA.US,D,19990423,000000,7.88698,7.8928,7.37738,7.41637,2213562,0
+CMCSA.US,D,19990426,000000,7.43798,7.43798,7.20921,7.23718,1006486,0
+CMCSA.US,D,19990427,000000,7.33838,7.54761,7.32544,7.46304,2845061,0
+CMCSA.US,D,19990428,000000,7.49419,7.49419,7.08487,7.12479,898205,0
+CMCSA.US,D,19990429,000000,7.15561,7.20921,6.80409,7.16911,2017851,0
+CMCSA.US,D,19990430,000000,7.19655,7.19655,6.7868,7.08487,2242403,0
+CMCSA.US,D,19990503,000000,7.15561,7.44977,7.05356,7.43091,2178056,0
+CMCSA.US,D,19990504,000000,7.33838,7.38447,7.18291,7.22275,1476896,0
+CMCSA.US,D,19990505,000000,7.83001,8.26962,7.61819,8.26129,6923812,0
+CMCSA.US,D,19990506,000000,8.23541,8.47842,7.98658,8.26962,5122971,0
+CMCSA.US,D,19990507,000000,8.25125,8.33726,8.11267,8.22371,2186051,0
+CMCSA.US,D,19990510,000000,8.53347,8.70215,8.31054,8.53347,2444322,0
+CMCSA.US,D,19990511,000000,8.62115,9.08294,8.62115,8.78898,2304983,0
+CMCSA.US,D,19990512,000000,8.81572,8.97015,8.67628,8.94174,1785763,0
+CMCSA.US,D,19990513,000000,8.98854,8.98854,8.46503,8.65042,1114770,0
+CMCSA.US,D,19990514,000000,8.53347,8.76143,8.12686,8.29719,1678807,0
+CMCSA.US,D,19990517,000000,8.31054,8.35231,7.93097,8.33726,1531034,0
+CMCSA.US,D,19990518,000000,8.39236,8.43748,8.02833,8.10013,1176012,0
+CMCSA.US,D,19990519,000000,8.25125,8.70215,8.11267,8.66459,3922999,0
+CMCSA.US,D,19990520,000000,8.67628,8.83243,8.50675,8.60614,906633,0
+CMCSA.US,D,19990521,000000,8.67628,8.67628,8.16943,8.25125,697168,0
+CMCSA.US,D,19990524,000000,8.35231,8.44497,8.08594,8.16943,1055746,0
+CMCSA.US,D,19990525,000000,8.22371,8.25125,7.63495,7.70301,1330436,0
+CMCSA.US,D,19990526,000000,7.84563,8.02833,7.63495,7.94233,2540623,0
+CMCSA.US,D,19990527,000000,7.97154,8.06925,7.80054,7.98658,961220,0
+CMCSA.US,D,19990528,000000,8.02833,8.13856,7.91351,8.12686,761971,0
+CMCSA.US,D,19990601,000000,8.08594,8.36399,7.94233,8.19535,1168911,0
+CMCSA.US,D,19990602,000000,8.25125,8.25125,7.57516,7.88698,2006765,0
+CMCSA.US,D,19990603,000000,7.91351,7.97154,7.74702,7.74702,730012,0
+CMCSA.US,D,19990604,000000,7.88698,8.02833,7.84563,7.88698,748211,0
+CMCSA.US,D,19990607,000000,7.88698,7.88698,7.46304,7.67789,1257668,0
+CMCSA.US,D,19990608,000000,7.57516,7.94233,7.49419,7.64942,2060454,0
+CMCSA.US,D,19990609,000000,7.71663,7.75937,7.52182,7.66311,1395228,0
+CMCSA.US,D,19990610,000000,7.67789,7.67789,7.20921,7.31092,1381477,0
+CMCSA.US,D,19990611,000000,7.49419,7.49419,6.81751,6.85826,1561204,0
+CMCSA.US,D,19990614,000000,6.98652,7.14174,6.81751,6.97266,4510555,0
+CMCSA.US,D,19990615,000000,6.98652,7.56015,6.98652,7.40911,4815867,0
+CMCSA.US,D,19990616,000000,7.66311,7.98658,7.60533,7.74702,2467396,0
+CMCSA.US,D,19990617,000000,7.71663,8.25125,7.66311,8.16943,1416980,0
+CMCSA.US,D,19990618,000000,8.02833,8.08594,7.70301,7.85966,896875,0
+CMCSA.US,D,19990621,000000,7.97154,8.08594,7.77315,7.80054,881787,0
+CMCSA.US,D,19990622,000000,7.75937,7.99993,7.74702,7.74702,909298,0
+CMCSA.US,D,19990623,000000,7.74702,8.04169,7.66311,8.04169,1432067,0
+CMCSA.US,D,19990624,000000,7.83001,7.85966,7.57516,7.75937,1345090,0
+CMCSA.US,D,19990625,000000,7.81038,7.94233,7.56015,7.67789,828529,0
+CMCSA.US,D,19990628,000000,7.66311,8.08594,7.66311,8.08594,491260,0
+CMCSA.US,D,19990629,000000,8.10013,8.21034,8.02833,8.11267,711381,0
+CMCSA.US,D,19990630,000000,8.11267,8.39236,7.88698,8.06925,777939,0
+CMCSA.US,D,19990701,000000,8.09178,8.36399,7.99993,8.33726,681648,0
+CMCSA.US,D,19990702,000000,8.45084,8.62115,8.22371,8.23541,1401892,0
+CMCSA.US,D,19990706,000000,8.16943,8.16943,7.88698,7.98658,844952,0
+CMCSA.US,D,19990707,000000,7.97154,8.45084,7.94233,8.36399,744652,0
+CMCSA.US,D,19990708,000000,8.25125,8.33726,8.08594,8.32389,740661,0
+CMCSA.US,D,19990709,000000,8.32389,8.4241,8.22371,8.39236,529876,0
+CMCSA.US,D,19990712,000000,8.45084,8.65042,8.36399,8.53347,856491,0
+CMCSA.US,D,19990713,000000,8.46503,8.62115,8.33726,8.56102,713148,0
+CMCSA.US,D,19990714,000000,8.63456,8.65042,8.26962,8.4241,425139,0
+CMCSA.US,D,19990715,000000,8.4241,8.45084,8.25125,8.31054,481497,0
+CMCSA.US,D,19990716,000000,8.35231,8.40575,8.22371,8.31054,846729,0
+CMCSA.US,D,19990719,000000,8.33726,8.53347,8.31054,8.50675,1239021,0
+CMCSA.US,D,19990720,000000,8.47169,8.62115,8.40575,8.4241,672324,0
+CMCSA.US,D,19990721,000000,8.43748,8.76143,8.4241,8.68968,935923,0
+CMCSA.US,D,19990722,000000,8.64041,8.65042,8.16943,8.16943,722917,0
+CMCSA.US,D,19990723,000000,8.19535,8.31054,7.95401,8.16943,777499,0
+CMCSA.US,D,19990726,000000,7.97154,7.99993,7.80054,7.81608,1914894,0
+CMCSA.US,D,19990727,000000,7.949,8.19535,7.87369,8.15692,985630,0
+CMCSA.US,D,19990728,000000,8.18863,8.29719,8.04169,8.22371,1165803,0
+CMCSA.US,D,19990729,000000,8.04169,8.08594,7.85966,7.94233,565817,0
+CMCSA.US,D,19990730,000000,7.99326,8.11267,7.93097,8.04169,417159,0
+CMCSA.US,D,19990802,000000,7.95401,8.02833,7.80054,7.85966,651460,0
+CMCSA.US,D,19990803,000000,7.83001,7.88698,7.46304,7.53284,824090,0
+CMCSA.US,D,19990804,000000,7.53284,7.69001,7.49419,7.52182,546736,0
+CMCSA.US,D,19990805,000000,7.52182,7.54761,7.16911,7.40911,1003383,0
+CMCSA.US,D,19990806,000000,7.31092,7.44977,7.12479,7.42397,386527,0
+CMCSA.US,D,19990809,000000,7.36418,7.40911,7.14174,7.20921,1850998,0
+CMCSA.US,D,19990810,000000,7.09876,7.19655,6.95911,7.07067,1396122,0
+CMCSA.US,D,19990811,000000,7.09876,7.29697,7.08487,7.26764,1667266,0
+CMCSA.US,D,19990812,000000,7.26764,7.33838,6.76007,6.7868,1230588,0
+CMCSA.US,D,19990813,000000,6.95911,7.15561,6.94242,7.08487,1383696,0
+CMCSA.US,D,19990816,000000,7.08487,7.35266,7.05356,7.18291,1103674,0
+CMCSA.US,D,19990817,000000,7.27475,7.44977,7.27475,7.40911,3040313,0
+CMCSA.US,D,19990818,000000,7.42397,7.61819,7.42397,7.52182,1373935,0
+CMCSA.US,D,19990819,000000,7.50757,7.50757,7.22275,7.39114,749540,0
+CMCSA.US,D,19990820,000000,7.43798,7.49419,7.09876,7.20921,1428071,0
+CMCSA.US,D,19990823,000000,7.26764,7.29697,7.01441,7.15561,1355302,0
+CMCSA.US,D,19990824,000000,7.16911,7.18291,6.87171,6.98652,3074047,0
+CMCSA.US,D,19990825,000000,7.01441,7.12479,6.70256,7.12479,2140782,0
+CMCSA.US,D,19990826,000000,7.14174,7.14174,6.87171,6.91579,1420523,0
+CMCSA.US,D,19990827,000000,6.91579,6.95911,6.7868,6.80409,783267,0
+CMCSA.US,D,19990830,000000,6.88498,6.89851,6.77418,6.83089,979415,0
+CMCSA.US,D,19990831,000000,6.7868,6.83089,6.37833,6.63507,1619783,0
+CMCSA.US,D,19990901,000000,6.63507,6.84516,6.56119,6.76007,1222162,0
+CMCSA.US,D,19990902,000000,6.75373,6.97266,6.64912,6.85826,1459586,0
+CMCSA.US,D,19990903,000000,6.98652,7.32544,6.94242,7.31092,1097024,0
+CMCSA.US,D,19990907,000000,7.32544,7.56015,7.31092,7.36418,1146267,0
+CMCSA.US,D,19990908,000000,7.32544,7.42397,7.26764,7.42397,1340198,0
+CMCSA.US,D,19990909,000000,7.39114,7.52182,7.29697,7.49419,560487,0
+CMCSA.US,D,19990910,000000,7.42397,7.57516,7.32544,7.37738,3517388,0
+CMCSA.US,D,19990913,000000,7.35266,7.44977,7.23718,7.35266,2705264,0
+CMCSA.US,D,19990914,000000,7.31859,7.35266,7.16911,7.25397,943466,0
+CMCSA.US,D,19990915,000000,7.31092,7.36418,6.98652,6.98652,890215,0
+CMCSA.US,D,19990916,000000,7.12479,7.20921,7.05356,7.18291,2746089,0
+CMCSA.US,D,19990917,000000,7.23718,7.67789,7.22275,7.64942,1582509,0
+CMCSA.US,D,19990920,000000,7.63495,7.78752,7.49419,7.57516,872024,0
+CMCSA.US,D,19990921,000000,7.53284,7.60533,7.15561,7.25397,458427,0
+CMCSA.US,D,19990922,000000,7.23718,7.26764,7.07067,7.15561,529426,0
+CMCSA.US,D,19990923,000000,7.08487,7.18291,6.68961,6.81751,4855810,0
+CMCSA.US,D,19990924,000000,6.81101,7.04021,6.76007,6.91579,1785763,0
+CMCSA.US,D,19990927,000000,7.07067,7.20921,6.88498,6.94242,1419201,0
+CMCSA.US,D,19990928,000000,6.94242,7.14174,6.83089,7.12479,2553491,0
+CMCSA.US,D,19990929,000000,7.16911,7.50757,7.16911,7.49419,1226152,0
+CMCSA.US,D,19990930,000000,7.53284,8.19535,7.53284,8.12686,2436790,0
+CMCSA.US,D,19991001,000000,8.11267,8.12686,7.71663,7.91351,1234140,0
+CMCSA.US,D,19991004,000000,7.88698,8.33726,7.85966,8.29719,1683240,0
+CMCSA.US,D,19991005,000000,8.32389,8.47842,8.02833,8.12686,1108115,0
+CMCSA.US,D,19991006,000000,8.01413,8.15692,8.01413,8.12686,1255446,0
+CMCSA.US,D,19991007,000000,8.11267,8.22371,7.93097,8.05673,1479996,0
+CMCSA.US,D,19991008,000000,8.02833,8.18279,8.02833,8.15692,691851,0
+CMCSA.US,D,19991011,000000,8.16943,8.31054,8.15692,8.22371,462861,0
+CMCSA.US,D,19991012,000000,8.21034,8.21034,7.87369,7.97154,456211,0
+CMCSA.US,D,19991013,000000,7.90023,7.90023,7.60533,7.66311,699391,0
+CMCSA.US,D,19991014,000000,7.69001,7.69001,7.46304,7.52182,802342,0
+CMCSA.US,D,19991015,000000,7.49419,7.59263,7.19655,7.23718,1237688,0
+CMCSA.US,D,19991018,000000,7.28094,7.39114,7.19655,7.22275,754868,0
+CMCSA.US,D,19991019,000000,7.40911,7.47925,7.31092,7.46304,1008262,0
+CMCSA.US,D,19991020,000000,7.46304,7.83001,7.46304,7.83001,787263,0
+CMCSA.US,D,19991021,000000,7.71663,7.97154,7.63495,7.83001,426466,0
+CMCSA.US,D,19991022,000000,7.88698,8.06925,7.88698,7.99993,1788868,0
+CMCSA.US,D,19991025,000000,7.87369,7.91351,7.63495,7.91351,886670,0
+CMCSA.US,D,19991026,000000,7.85966,7.90023,7.44977,7.47925,1081034,0
+CMCSA.US,D,19991027,000000,7.47925,7.71663,7.43798,7.61819,1631757,0
+CMCSA.US,D,19991028,000000,7.64942,8.08594,7.64942,8.06925,1721408,0
+CMCSA.US,D,19991029,000000,8.13856,8.57357,8.12686,8.56102,1807499,0
+CMCSA.US,D,19991101,000000,8.50675,8.56102,8.31054,8.39236,595549,0
+CMCSA.US,D,19991102,000000,8.39236,8.39236,8.00827,8.13856,1335329,0
+CMCSA.US,D,19991103,000000,8.13856,8.16943,7.91351,7.93097,1946847,0
+CMCSA.US,D,19991104,000000,7.95401,8.33726,7.94233,8.32389,810777,0
+CMCSA.US,D,19991105,000000,8.41411,8.70215,8.26962,8.31054,856040,0
+CMCSA.US,D,19991108,000000,8.36399,9.12389,8.35231,9.06954,1356171,0
+CMCSA.US,D,19991109,000000,9.11055,9.5095,9.06954,9.11055,1294505,0
+CMCSA.US,D,19991110,000000,9.11055,9.23895,8.87337,9.08294,1524376,0
+CMCSA.US,D,19991111,000000,9.13896,9.26331,9.00111,9.22644,3100235,0
+CMCSA.US,D,19991112,000000,9.26331,9.82929,9.13896,9.77587,4145764,0
+CMCSA.US,D,19991115,000000,9.82929,9.82929,9.26331,9.3084,476616,0
+CMCSA.US,D,19991117,000000,10.0005,10.0673,9.69073,9.69073,2180719,0
+CMCSA.US,D,19991118,000000,9.7049,9.94053,9.7049,9.88783,1460020,0
+CMCSA.US,D,19991119,000000,9.94053,10.2235,9.74508,9.77587,1767128,0
+CMCSA.US,D,19991122,000000,9.88783,9.88783,9.35431,9.47616,830751,0
+CMCSA.US,D,19991123,000000,9.4913,9.56139,9.01772,9.01772,1614464,0
+CMCSA.US,D,19991124,000000,9.0094,9.66318,8.92596,9.58965,1125421,0
+CMCSA.US,D,19991126,000000,9.66318,9.66318,9.23895,9.24835,260051,0
+CMCSA.US,D,19991129,000000,9.28074,9.78755,9.09627,9.43613,1150267,0
+CMCSA.US,D,19991130,000000,9.40771,9.77587,9.31091,9.4913,1167132,0
+CMCSA.US,D,19991201,000000,9.52126,9.57645,8.9117,9.18488,1446265,0
+CMCSA.US,D,19991202,000000,9.19899,9.36682,9.11055,9.34083,550283,0
+CMCSA.US,D,19991203,000000,9.39349,9.81517,9.39349,9.77587,1115655,0
+CMCSA.US,D,19991206,000000,9.71748,10.1148,9.5095,9.60389,1753365,0
+CMCSA.US,D,19991207,000000,9.64488,9.88783,9.46363,9.64488,1397900,0
+CMCSA.US,D,19991208,000000,9.63317,9.84615,9.58965,9.77587,1333545,0
+CMCSA.US,D,19991209,000000,9.85959,11.0834,9.84615,10.9709,2742546,0
+CMCSA.US,D,19991210,000000,11.0284,11.0284,10.5057,10.5348,1113875,0
+CMCSA.US,D,19991213,000000,10.6034,10.9709,10.5348,10.5901,1506178,0
+CMCSA.US,D,19991214,000000,10.5768,10.7588,10.1409,10.1409,1363734,0
+CMCSA.US,D,19991215,000000,10.1283,10.6785,10.029,10.1283,1002940,0
+CMCSA.US,D,19991216,000000,10.2785,10.6611,10.1676,10.6611,860478,0
+CMCSA.US,D,19991217,000000,10.7204,11.0694,10.6785,10.985,1173792,0
+CMCSA.US,D,19991220,000000,10.9791,10.9791,10.5348,10.55,858705,0
+CMCSA.US,D,19991221,000000,10.6034,10.803,10.4773,10.7889,1037549,0
+CMCSA.US,D,19991222,000000,10.6034,11.2673,10.464,11.0284,803682,0
+CMCSA.US,D,19991223,000000,11.1536,11.9686,11.1169,11.9686,1655737,0
+CMCSA.US,D,19991227,000000,12.1416,12.3049,11.3517,11.7598,1165803,0
+CMCSA.US,D,19991228,000000,11.8307,11.8758,11.1536,11.294,582232,0
+CMCSA.US,D,19991229,000000,11.2112,11.3942,10.772,11.2237,1560319,0
+CMCSA.US,D,19991230,000000,11.2053,11.5177,10.8615,10.874,710048,0
+CMCSA.US,D,19991231,000000,10.9291,10.9291,10.6169,10.7889,1162251,0
+CMCSA.US,D,20000103,000000,10.914,11.0418,10.1841,10.5348,3452146,0
+CMCSA.US,D,20000104,000000,10.2785,10.6169,9.46363,9.74508,1573190,0
+CMCSA.US,D,20000105,000000,9.63317,9.69073,9.2106,9.4913,1226152,0
+CMCSA.US,D,20000106,000000,9.40771,10.1676,9.32586,9.85959,1631757,0
+CMCSA.US,D,20000107,000000,9.88783,9.88783,9.38002,9.54802,1092570,0
+CMCSA.US,D,20000110,000000,10.2946,11.0968,10.1148,10.772,3461912,0
+CMCSA.US,D,20000111,000000,10.9291,10.985,9.69073,9.78755,3127295,0
+CMCSA.US,D,20000112,000000,9.88783,10.5616,9.66318,10.1841,2263263,0
+CMCSA.US,D,20000113,000000,10.3519,10.803,10.323,10.7588,1070394,0
+CMCSA.US,D,20000114,000000,10.9408,11.1813,10.8154,10.9984,1458259,0
+CMCSA.US,D,20000118,000000,10.8439,11.1269,10.5768,10.9291,2533529,0
+CMCSA.US,D,20000119,000000,11.0418,11.7198,11.0168,11.5912,2696838,0
+CMCSA.US,D,20000120,000000,11.7272,11.8016,11.1269,11.2379,1244357,0
+CMCSA.US,D,20000121,000000,11.3517,11.4351,10.9984,11.1813,1206191,0
+CMCSA.US,D,20000124,000000,11.2673,11.3658,10.8615,10.9291,898648,0
+CMCSA.US,D,20000125,000000,10.7588,10.8154,10.0531,10.2946,1107659,0
+CMCSA.US,D,20000126,000000,10.2659,10.5901,10.1148,10.4909,776613,0
+CMCSA.US,D,20000127,000000,10.5616,11.2053,10.4322,10.4909,723360,0
+CMCSA.US,D,20000128,000000,10.4322,10.4322,9.66318,9.69073,796580,0
+CMCSA.US,D,20000131,000000,9.8085,9.81517,9.18488,9.71748,1334001,0
+CMCSA.US,D,20000201,000000,9.7049,10.0423,9.43613,9.97299,695841,0
+CMCSA.US,D,20000202,000000,10.2785,10.8154,10.1148,10.5616,876021,0
+CMCSA.US,D,20000203,000000,10.894,10.9291,10.3096,10.8881,795244,0
+CMCSA.US,D,20000204,000000,10.9074,11.1269,10.7456,10.9291,830751,0
+CMCSA.US,D,20000207,000000,11.1411,11.1536,10.5901,10.7321,844512,0
+CMCSA.US,D,20000208,000000,10.8998,10.8998,10.6169,10.772,479721,0
+CMCSA.US,D,20000209,000000,10.8154,10.8287,10.2235,10.2235,444667,0
+CMCSA.US,D,20000210,000000,10.2525,10.5057,10.1409,10.5057,468179,0
+CMCSA.US,D,20000211,000000,10.5057,10.5901,10.3803,10.4773,632827,0
+CMCSA.US,D,20000214,000000,10.4506,10.5057,9.92539,10.0156,532980,0
+CMCSA.US,D,20000215,000000,10.0221,10.5309,9.90343,10.3096,385187,0
+CMCSA.US,D,20000216,000000,10.2235,10.2235,9.69073,9.74508,584007,0
+CMCSA.US,D,20000217,000000,9.88783,9.95884,9.3084,9.7049,745543,0
+CMCSA.US,D,20000218,000000,9.7049,9.71748,8.90092,8.90092,578241,0
+CMCSA.US,D,20000222,000000,8.97693,9.23895,8.87337,9.01772,1658397,0
+CMCSA.US,D,20000223,000000,9.09627,9.66318,8.95598,9.53549,834302,0
+CMCSA.US,D,20000224,000000,9.64488,9.64488,8.76143,8.92596,542293,0
+CMCSA.US,D,20000225,000000,8.92596,9.54802,8.90092,9.40771,891553,0
+CMCSA.US,D,20000228,000000,9.52126,9.64488,9.2106,9.32586,1578514,0
+CMCSA.US,D,20000229,000000,9.47616,9.47616,8.83243,9.01772,1211515,0
+CMCSA.US,D,20000301,000000,9.0094,9.3084,8.39236,9.15471,2468293,0
+CMCSA.US,D,20000302,000000,9.22644,9.35431,8.56102,8.65042,1223492,0
+CMCSA.US,D,20000303,000000,8.72972,8.98854,8.45084,8.85998,1483996,0
+CMCSA.US,D,20000306,000000,8.97015,9.01772,8.72972,8.81572,1028225,0
+CMCSA.US,D,20000307,000000,8.93513,8.95598,8.62115,8.66459,698955,0
+CMCSA.US,D,20000308,000000,8.67628,8.90092,8.63456,8.84659,573802,0
+CMCSA.US,D,20000309,000000,8.84659,8.97015,8.57357,8.97015,1506620,0
+CMCSA.US,D,20000310,000000,8.9117,9.08294,8.57357,8.5886,2013411,0
+CMCSA.US,D,20000313,000000,8.63456,8.63456,7.99993,8.16943,3405542,0
+CMCSA.US,D,20000314,000000,8.29719,8.40575,7.78752,8.22371,1922441,0
+CMCSA.US,D,20000315,000000,8.50675,8.72972,8.33726,8.57357,1546120,0
+CMCSA.US,D,20000316,000000,8.72972,9.17306,8.62115,9.17306,1301154,0
+CMCSA.US,D,20000317,000000,8.98854,9.07453,8.78898,8.85998,368775,0
+CMCSA.US,D,20000320,000000,8.98854,9.17306,8.70215,8.71556,1043758,0
+CMCSA.US,D,20000321,000000,8.78898,8.90092,8.46503,8.63456,1279861,0
+CMCSA.US,D,20000322,000000,8.62115,8.63456,8.29719,8.45084,2878785,0
+CMCSA.US,D,20000323,000000,8.32389,8.60614,8.19535,8.54771,1985013,0
+CMCSA.US,D,20000324,000000,8.62115,8.66459,8.31054,8.52013,2574797,0
+CMCSA.US,D,20000327,000000,8.47842,8.74303,8.13856,8.60614,1736049,0
+CMCSA.US,D,20000328,000000,8.62115,8.62115,8.19535,8.23541,1180006,0
+CMCSA.US,D,20000329,000000,8.22371,8.37733,8.11267,8.31054,1152490,0
+CMCSA.US,D,20000330,000000,8.28383,8.65042,8.25125,8.4241,939475,0
+CMCSA.US,D,20000331,000000,8.47842,9.29408,8.47842,9.29408,1035335,0
+CMCSA.US,D,20000403,000000,9.04198,9.63317,9.01772,9.40771,1274534,0
+CMCSA.US,D,20000404,000000,9.35431,9.74508,8.62115,9.22644,1428964,0
+CMCSA.US,D,20000405,000000,8.95598,9.34083,8.76143,8.77481,1040218,0
+CMCSA.US,D,20000406,000000,8.88667,8.97015,8.5886,8.83912,626609,0
+CMCSA.US,D,20000407,000000,8.87337,8.94174,8.70215,8.85998,225440,0
+CMCSA.US,D,20000410,000000,8.68968,8.85998,8.50675,8.50675,436676,0
+CMCSA.US,D,20000411,000000,8.54101,8.56102,8.11267,8.13856,1354847,0
+CMCSA.US,D,20000412,000000,8.16943,9.08294,8.12686,8.9117,1777775,0
+CMCSA.US,D,20000413,000000,8.9117,9.12389,8.32389,8.32389,514777,0
+CMCSA.US,D,20000414,000000,8.22371,8.36399,7.88698,7.90023,1751148,0
+CMCSA.US,D,20000417,000000,7.94233,8.21034,7.54761,8.21034,1925548,0
+CMCSA.US,D,20000418,000000,8.11267,8.16943,7.83001,8.06925,1717862,0
+CMCSA.US,D,20000419,000000,8.13856,8.22371,7.98658,8.13856,1305591,0
+CMCSA.US,D,20000420,000000,8.08594,8.22371,7.80054,8.18279,675870,0
+CMCSA.US,D,20000424,000000,8.06925,8.56102,7.83001,8.50675,1115655,0
+CMCSA.US,D,20000425,000000,8.53347,9.17306,8.32389,9.12389,1123643,0
+CMCSA.US,D,20000426,000000,9.03027,9.17306,8.80239,8.85998,580011,0
+CMCSA.US,D,20000427,000000,8.68968,9.08294,8.56102,8.98854,933709,0
+CMCSA.US,D,20000428,000000,8.94174,8.95598,8.50675,8.78898,420251,0
+CMCSA.US,D,20000501,000000,8.83243,8.83243,8.56102,8.65042,302210,0
+CMCSA.US,D,20000502,000000,8.53347,8.57357,8.02833,8.05673,1053970,0
+CMCSA.US,D,20000503,000000,7.99993,7.99993,7.26764,7.42397,2911175,0
+CMCSA.US,D,20000504,000000,7.50757,8.13856,7.23718,7.94233,1195529,0
+CMCSA.US,D,20000505,000000,7.90023,8.05673,7.74702,7.74702,1743158,0
+CMCSA.US,D,20000508,000000,7.71663,7.80054,7.59263,7.60533,2009867,0
+CMCSA.US,D,20000509,000000,7.67038,7.69001,7.32544,7.44977,2871686,0
+CMCSA.US,D,20000510,000000,7.28094,7.36418,7.05356,7.09876,3204512,0
+CMCSA.US,D,20000511,000000,7.26764,7.32544,7.05356,7.32544,1488430,0
+CMCSA.US,D,20000512,000000,7.46304,7.47925,7.23718,7.23718,522769,0
+CMCSA.US,D,20000515,000000,7.45495,7.46304,7.16911,7.35266,1241250,0
+CMCSA.US,D,20000516,000000,7.43798,7.46304,7.33838,7.40911,447772,0
+CMCSA.US,D,20000517,000000,7.35266,7.35266,6.89851,6.98652,951453,0
+CMCSA.US,D,20000518,000000,6.98652,7.20921,6.87171,6.89851,788143,0
+CMCSA.US,D,20000519,000000,6.87171,6.88498,6.67534,6.70256,365676,0
+CMCSA.US,D,20000522,000000,6.77418,6.7868,6.29741,6.74663,1295829,0
+CMCSA.US,D,20000523,000000,6.73293,7.01441,6.68961,6.7868,727350,0
+CMCSA.US,D,20000524,000000,6.7868,7.12479,6.70256,7.07067,546736,0
+CMCSA.US,D,20000525,000000,7.12479,7.44977,7.08487,7.09876,765509,0
+CMCSA.US,D,20000526,000000,7.09876,7.19655,7.04021,7.04021,156655,0
+CMCSA.US,D,20000530,000000,7.47925,7.80054,7.47925,7.69001,1020246,0
+CMCSA.US,D,20000531,000000,7.65507,8.66459,7.52182,8.46503,1643309,0
+CMCSA.US,D,20000601,000000,8.47842,8.52013,8.18863,8.31054,638155,0
+CMCSA.US,D,20000602,000000,8.4241,8.84659,8.39236,8.60614,426914,0
+CMCSA.US,D,20000605,000000,8.60614,8.78898,8.33726,8.33726,398068,0
+CMCSA.US,D,20000606,000000,7.80054,8.11267,7.80054,7.90023,434460,0
+CMCSA.US,D,20000607,000000,7.94233,8.04169,7.84563,7.93097,889772,0
+CMCSA.US,D,20000608,000000,7.98658,7.99993,7.77315,7.77315,388749,0
+CMCSA.US,D,20000609,000000,7.95401,8.15692,7.88698,8.13856,249848,0
+CMCSA.US,D,20000612,000000,8.05673,8.15692,8.01413,8.06925,184606,0
+CMCSA.US,D,20000613,000000,8.02833,8.02833,7.83001,7.95401,465072,0
+CMCSA.US,D,20000614,000000,7.94233,8.10013,7.88698,7.97154,950125,0
+CMCSA.US,D,20000615,000000,8.05673,8.26962,7.90023,8.23541,1156036,0
+CMCSA.US,D,20000616,000000,7.84563,8.33726,7.83822,8.02833,489476,0
+CMCSA.US,D,20000619,000000,8.02833,8.33726,7.93097,8.26962,319067,0
+CMCSA.US,D,20000620,000000,8.25125,8.26962,7.83001,7.85966,874682,0
+CMCSA.US,D,20000621,000000,7.84563,8.16943,7.80054,8.05673,804570,0
+CMCSA.US,D,20000622,000000,8.11267,8.43748,7.94233,8.15692,508566,0
+CMCSA.US,D,20000623,000000,8.13856,8.18279,7.93097,7.93097,220991,0
+CMCSA.US,D,20000626,000000,7.99993,8.15692,7.88698,8.11267,273816,0
+CMCSA.US,D,20000627,000000,8.02833,8.47842,7.97154,8.36399,597321,0
+CMCSA.US,D,20000628,000000,8.46503,8.88667,8.32389,8.52013,725129,0
+CMCSA.US,D,20000629,000000,8.52684,8.56102,7.99993,8.31054,404286,0
+CMCSA.US,D,20000630,000000,8.39236,8.95598,8.28383,8.76143,668769,0
+CMCSA.US,D,20000703,000000,8.78898,8.84659,8.39236,8.81572,739772,0
+CMCSA.US,D,20000705,000000,8.84659,8.95598,8.45084,8.62115,1273201,0
+CMCSA.US,D,20000706,000000,8.62115,8.62115,8.32389,8.56102,643031,0
+CMCSA.US,D,20000707,000000,8.45084,8.72972,8.45084,8.54771,166419,0
+CMCSA.US,D,20000710,000000,8.54101,8.54771,7.99993,8.06925,514340,0
+CMCSA.US,D,20000711,000000,8.05673,8.08594,7.85966,8.02833,286233,0
+CMCSA.US,D,20000712,000000,8.15692,8.18279,7.83001,7.85966,1168911,0
+CMCSA.US,D,20000713,000000,7.95401,8.31054,7.95401,8.26962,717138,0
+CMCSA.US,D,20000714,000000,8.23541,8.31054,8.11267,8.31054,216115,0
+CMCSA.US,D,20000717,000000,8.31054,8.36399,8.16943,8.35231,333717,0
+CMCSA.US,D,20000718,000000,8.33726,8.36399,8.02833,8.11267,322633,0
+CMCSA.US,D,20000719,000000,8.13856,8.13856,7.91351,8.05673,355468,0
+CMCSA.US,D,20000720,000000,8.05673,8.21034,7.98658,8.16943,236977,0
+CMCSA.US,D,20000721,000000,8.01413,8.12686,7.71663,7.73115,404734,0
+CMCSA.US,D,20000724,000000,7.71663,7.91351,7.44977,7.44977,1674368,0
+CMCSA.US,D,20000725,000000,7.54761,7.73115,7.47925,7.70301,962553,0
+CMCSA.US,D,20000726,000000,7.69001,7.69001,7.45495,7.61819,1512834,0
+CMCSA.US,D,20000727,000000,7.54761,7.73115,7.54761,7.63495,335940,0
+CMCSA.US,D,20000728,000000,7.54761,7.54761,6.87171,6.92924,3828460,0
+CMCSA.US,D,20000731,000000,7.04021,7.60533,7.01441,7.60533,891553,0
+CMCSA.US,D,20000801,000000,7.50062,7.52182,7.32544,7.33838,334168,0
+CMCSA.US,D,20000802,000000,7.31092,7.40911,7.15561,7.32544,1335329,0
+CMCSA.US,D,20000803,000000,7.20921,7.67789,7.15561,7.61819,1004266,0
+CMCSA.US,D,20000804,000000,7.66311,7.69001,7.39114,7.44977,797468,0
+CMCSA.US,D,20000807,000000,7.52182,7.54761,7.26764,7.29697,482829,0
+CMCSA.US,D,20000808,000000,7.69001,7.71663,7.04021,7.15561,2098627,0
+CMCSA.US,D,20000809,000000,7.19655,7.49419,7.12479,7.33838,1251893,0
+CMCSA.US,D,20000810,000000,7.39114,7.49419,7.35266,7.43798,493920,0
+CMCSA.US,D,20000811,000000,7.36418,7.47925,7.26764,7.37738,329285,0
+CMCSA.US,D,20000814,000000,7.40911,7.46304,7.23718,7.42397,377208,0
+CMCSA.US,D,20000815,000000,7.44334,7.95401,7.39114,7.88698,622618,0
+CMCSA.US,D,20000816,000000,7.90023,8.31054,7.90023,8.08594,495255,0
+CMCSA.US,D,20000817,000000,8.23541,8.72972,8.19535,8.60614,2338263,0
+CMCSA.US,D,20000818,000000,8.56102,8.81572,8.42832,8.56102,1049535,0
+CMCSA.US,D,20000821,000000,8.53347,8.5886,8.32389,8.39236,325287,0
+CMCSA.US,D,20000822,000000,8.41411,8.56102,8.37733,8.40575,239190,0
+CMCSA.US,D,20000823,000000,8.28966,8.36399,8.21034,8.36064,460191,0
+CMCSA.US,D,20000824,000000,8.31054,8.45084,8.29719,8.4241,400732,0
+CMCSA.US,D,20000825,000000,8.35231,8.5886,8.35231,8.46503,299998,0
+CMCSA.US,D,20000828,000000,8.4241,8.57357,8.31054,8.31054,229880,0
+CMCSA.US,D,20000829,000000,8.36399,8.374,8.13856,8.21034,511678,0
+CMCSA.US,D,20000830,000000,8.29719,8.33726,8.10013,8.33726,311972,0
+CMCSA.US,D,20000831,000000,8.30221,8.32389,8.13856,8.26962,281359,0
+CMCSA.US,D,20000901,000000,8.27634,8.52013,8.26962,8.4241,286233,0
+CMCSA.US,D,20000905,000000,8.36399,8.40575,7.97154,8.01413,361228,0
+CMCSA.US,D,20000906,000000,7.99993,8.33726,7.98658,8.13856,372771,0
+CMCSA.US,D,20000907,000000,8.22371,8.22371,8.02833,8.11267,139338,0
+CMCSA.US,D,20000908,000000,8.13856,8.15692,7.94233,8.01413,268923,0
+CMCSA.US,D,20000911,000000,7.94233,8.23541,7.88698,8.06925,211234,0
+CMCSA.US,D,20000912,000000,8.08594,8.28383,8.05673,8.08594,499700,0
+CMCSA.US,D,20000913,000000,8.06925,8.54771,8.05673,8.4241,471735,0
+CMCSA.US,D,20000914,000000,8.4942,8.65042,8.35231,8.45916,420699,0
+CMCSA.US,D,20000915,000000,8.4241,8.43748,7.98658,8.06925,513894,0
+CMCSA.US,D,20000918,000000,8.06925,8.22371,7.95401,8.18279,437567,0
+CMCSA.US,D,20000919,000000,8.29719,8.37733,8.12686,8.13856,627507,0
+CMCSA.US,D,20000920,000000,8.11267,8.11267,7.60533,7.78752,1352191,0
+CMCSA.US,D,20000921,000000,7.80054,8.08594,7.75937,7.88698,1671267,0
+CMCSA.US,D,20000922,000000,7.83001,8.16943,7.74702,8.13856,988736,0
+CMCSA.US,D,20000925,000000,8.22371,8.54771,8.22371,8.36399,660780,0
+CMCSA.US,D,20000926,000000,8.47842,8.5886,8.39236,8.47842,618633,0
+CMCSA.US,D,20000927,000000,8.52684,8.5886,8.45084,8.4942,451331,0
+CMCSA.US,D,20000928,000000,8.4942,8.87337,8.4942,8.81572,755309,0
+CMCSA.US,D,20000929,000000,8.87337,9.23895,8.81572,9.17306,1340655,0
+CMCSA.US,D,20001002,000000,9.28666,9.69073,9.18488,9.69073,2409716,0
+CMCSA.US,D,20001003,000000,9.77587,10.0005,9.36682,9.46363,1928211,0
+CMCSA.US,D,20001004,000000,9.35431,9.81517,9.29408,9.32586,981189,0
+CMCSA.US,D,20001005,000000,9.52126,9.97299,9.40771,9.90046,659896,0
+CMCSA.US,D,20001006,000000,9.82929,10.0531,9.40771,9.58965,1237244,0
+CMCSA.US,D,20001009,000000,9.56139,9.62064,9.24835,9.26331,348816,0
+CMCSA.US,D,20001010,000000,9.26331,9.63317,9.23895,9.52126,277803,0
+CMCSA.US,D,20001011,000000,9.32586,9.57645,9.24835,9.24835,651460,0
+CMCSA.US,D,20001012,000000,9.24835,9.24835,8.84659,8.84659,718472,0
+CMCSA.US,D,20001013,000000,8.94174,9.23895,8.85998,9.03027,1130296,0
+CMCSA.US,D,20001016,000000,9.01772,9.01772,8.5886,8.62115,399404,0
+CMCSA.US,D,20001017,000000,8.62115,8.71556,8.18279,8.46503,493040,0
+CMCSA.US,D,20001018,000000,8.16943,8.70215,8.13856,8.43748,667884,0
+CMCSA.US,D,20001019,000000,8.5886,9.09627,8.45084,9.09627,1368160,0
+CMCSA.US,D,20001020,000000,9.04198,9.64488,9.01772,9.43613,1262102,0
+CMCSA.US,D,20001023,000000,9.4496,9.67648,9.35431,9.46363,868467,0
+CMCSA.US,D,20001024,000000,9.4913,9.52126,9.06954,9.38002,747763,0
+CMCSA.US,D,20001025,000000,9.26331,9.4913,9.08294,9.13896,315971,0
+CMCSA.US,D,20001026,000000,9.15471,9.26331,8.87337,9.03027,374547,0
+CMCSA.US,D,20001027,000000,9.09627,9.35431,9.06954,9.34083,217009,0
+CMCSA.US,D,20001030,000000,9.26331,9.46363,9.06954,9.19899,262724,0
+CMCSA.US,D,20001031,000000,9.19899,9.23895,8.97015,9.04198,561380,0
+CMCSA.US,D,20001101,000000,9.11055,9.11055,8.92596,9.09627,385187,0
+CMCSA.US,D,20001102,000000,9.12389,9.12389,8.81572,8.87337,497027,0
+CMCSA.US,D,20001103,000000,8.84659,8.90092,8.72972,8.81572,177953,0
+CMCSA.US,D,20001106,000000,8.80239,8.84659,8.53347,8.56102,412717,0
+CMCSA.US,D,20001107,000000,8.54101,8.84659,8.19535,8.76143,880901,0
+CMCSA.US,D,20001108,000000,8.9117,8.9117,8.66459,8.68968,236977,0
+CMCSA.US,D,20001109,000000,8.66459,8.67628,8.18279,8.62115,427360,0
+CMCSA.US,D,20001110,000000,8.5886,8.74303,8.36399,8.40575,355909,0
+CMCSA.US,D,20001113,000000,8.35231,8.57357,8.29719,8.29719,249411,0
+CMCSA.US,D,20001114,000000,8.43748,8.56102,8.36399,8.46503,163747,0
+CMCSA.US,D,20001115,000000,8.50675,8.56102,8.25125,8.39236,117158,0
+CMCSA.US,D,20001116,000000,8.26962,8.45084,8.16943,8.23541,126042,0
+CMCSA.US,D,20001117,000000,8.26962,8.4241,8.16943,8.28383,204588,0
+CMCSA.US,D,20001120,000000,8.23541,8.31054,7.98658,7.98658,292012,0
+CMCSA.US,D,20001121,000000,7.98658,8.06925,7.74702,7.98658,383865,0
+CMCSA.US,D,20001122,000000,7.85966,8.43748,7.85966,8.08594,651911,0
+CMCSA.US,D,20001124,000000,8.05673,8.45084,8.05673,8.25125,437567,0
+CMCSA.US,D,20001127,000000,8.33726,8.4942,8.18279,8.39236,445558,0
+CMCSA.US,D,20001128,000000,8.39236,8.65042,8.39236,8.45084,614188,0
+CMCSA.US,D,20001129,000000,8.45084,8.67628,8.40575,8.5886,282681,0
+CMCSA.US,D,20001130,000000,8.50675,8.5886,8.33726,8.45084,1681909,0
+CMCSA.US,D,20001201,000000,8.47842,8.5886,8.32389,8.39236,866693,0
+CMCSA.US,D,20001204,000000,8.32389,8.4241,8.18279,8.26962,267153,0
+CMCSA.US,D,20001205,000000,8.66459,8.67628,8.19535,8.26962,1245239,0
+CMCSA.US,D,20001206,000000,8.26962,8.28383,7.63495,7.63495,2350688,0
+CMCSA.US,D,20001207,000000,7.65507,7.80054,7.43798,7.73115,1374372,0
+CMCSA.US,D,20001208,000000,7.85966,7.9268,7.63495,7.74702,844066,0
+CMCSA.US,D,20001211,000000,7.78752,8.23541,7.63495,8.21034,826319,0
+CMCSA.US,D,20001212,000000,8.10596,8.16943,7.93097,8.04169,524096,0
+CMCSA.US,D,20001213,000000,8.28383,8.76143,8.28383,8.67628,1091247,0
+CMCSA.US,D,20001214,000000,8.4942,8.62115,8.32389,8.46503,610192,0
+CMCSA.US,D,20001215,000000,8.37733,8.62115,8.36399,8.43748,376321,0
+CMCSA.US,D,20001218,000000,8.77481,8.78898,8.4241,8.45084,584894,0
+CMCSA.US,D,20001219,000000,8.56102,8.70215,8.45084,8.53347,456211,0
+CMCSA.US,D,20001220,000000,8.4241,8.4241,8.11267,8.15692,453088,0
+CMCSA.US,D,20001221,000000,8.11267,8.70215,8.11267,8.4241,722469,0
+CMCSA.US,D,20001222,000000,8.45084,9.01772,8.45084,8.94174,445558,0
+CMCSA.US,D,20001226,000000,9.00111,9.11055,8.77481,8.81572,197032,0
+CMCSA.US,D,20001227,000000,8.92596,9.23895,8.88667,9.13896,462861,0
+CMCSA.US,D,20001228,000000,9.15471,9.43613,9.09627,9.23895,256503,0
+CMCSA.US,D,20001229,000000,9.2106,9.46363,9.2106,9.3084,432237,0
+CMCSA.US,D,20010102,000000,9.22644,9.29408,8.95598,9.00111,522324,0
+CMCSA.US,D,20010103,000000,9.03027,9.4496,8.95598,9.38002,722023,0
+CMCSA.US,D,20010104,000000,9.35431,9.47616,9.23895,9.23895,623943,0
+CMCSA.US,D,20010105,000000,9.25648,9.35431,9.00111,9.17306,379433,0
+CMCSA.US,D,20010108,000000,9.11055,9.18488,8.90092,9.17306,483723,0
+CMCSA.US,D,20010109,000000,9.17306,9.7049,9.17306,9.5095,806784,0
+CMCSA.US,D,20010110,000000,9.52126,9.54802,9.23895,9.38002,276915,0
+CMCSA.US,D,20010111,000000,9.35431,9.69073,9.35431,9.58965,345259,0
+CMCSA.US,D,20010112,000000,9.53549,10.029,9.53549,9.78511,485937,0
+CMCSA.US,D,20010116,000000,9.82929,10.0824,9.82929,10.0531,968765,0
+CMCSA.US,D,20010117,000000,10.0531,10.323,9.80261,9.80261,520548,0
+CMCSA.US,D,20010118,000000,9.82929,10.029,9.67648,9.90046,311972,0
+CMCSA.US,D,20010119,000000,10.0531,10.0824,9.74508,9.98555,528095,0
+CMCSA.US,D,20010122,000000,10.0531,10.0824,9.81517,9.82929,318639,0
+CMCSA.US,D,20010123,000000,9.86674,9.86674,9.43613,9.57645,343933,0
+CMCSA.US,D,20010124,000000,9.7049,9.77587,9.3084,9.4913,610192,0
+CMCSA.US,D,20010125,000000,9.4913,9.5095,9.04198,9.3084,1104998,0
+CMCSA.US,D,20010126,000000,9.29408,9.35431,9.18488,9.35431,280024,0
+CMCSA.US,D,20010129,000000,9.28074,9.73089,9.23895,9.63317,682084,0
+CMCSA.US,D,20010130,000000,9.62064,9.62064,9.35431,9.43613,273816,0
+CMCSA.US,D,20010131,000000,9.39349,9.63317,9.38002,9.53549,1016689,0
+CMCSA.US,D,20010201,000000,9.4913,9.57645,9.3084,9.52126,198810,0
+CMCSA.US,D,20010202,000000,9.46363,9.57645,9.19899,9.28074,341704,0
+CMCSA.US,D,20010205,000000,9.34083,9.84615,9.34083,9.7049,415370,0
+CMCSA.US,D,20010206,000000,9.69073,9.94053,9.66318,9.73089,332839,0
+CMCSA.US,D,20010207,000000,9.66318,9.94053,9.66318,9.82929,268486,0
+CMCSA.US,D,20010208,000000,9.90046,10.0531,9.90046,9.90046,351920,0
+CMCSA.US,D,20010209,000000,9.9061,9.91302,9.74508,9.77587,341704,0
+CMCSA.US,D,20010212,000000,9.78181,9.88783,9.71748,9.80261,499700,0
+CMCSA.US,D,20010213,000000,9.85959,10.0005,9.77587,9.77587,166861,0
+CMCSA.US,D,20010214,000000,9.91302,9.91302,9.41947,9.53549,363004,0
+CMCSA.US,D,20010215,000000,9.53549,9.69073,9.5095,9.52126,179728,0
+CMCSA.US,D,20010216,000000,9.43613,9.54802,9.36682,9.47616,239649,0
+CMCSA.US,D,20010220,000000,9.47616,9.77587,9.47616,9.57645,213900,0
+CMCSA.US,D,20010221,000000,9.54802,9.62064,9.38002,9.5095,171738,0
+CMCSA.US,D,20010222,000000,9.5095,9.52126,9.12389,9.3084,317743,0
+CMCSA.US,D,20010223,000000,9.28666,9.43613,9.05616,9.36682,413601,0
+CMCSA.US,D,20010226,000000,9.4496,9.85959,9.43613,9.76014,780152,0
+CMCSA.US,D,20010227,000000,9.80261,9.91302,9.74508,9.77587,292445,0
+CMCSA.US,D,20010228,000000,9.80261,9.85959,9.52126,9.58965,1329111,0
+CMCSA.US,D,20010301,000000,9.57645,9.74508,9.57645,9.5973,4616613,0
+CMCSA.US,D,20010302,000000,9.58965,9.80261,9.5095,9.64488,603978,0
+CMCSA.US,D,20010305,000000,9.66318,10.0531,9.66318,10.0156,778830,0
+CMCSA.US,D,20010306,000000,10.1283,10.2235,10.029,10.1841,1050861,0
+CMCSA.US,D,20010307,000000,10.2525,10.2946,10.1409,10.1967,350587,0
+CMCSA.US,D,20010308,000000,10.1676,10.1967,9.97299,10.0975,354139,0
+CMCSA.US,D,20010309,000000,10.0673,10.0975,9.91302,10.0531,312416,0
+CMCSA.US,D,20010312,000000,9.94053,10.1148,9.54802,9.60389,459306,0
+CMCSA.US,D,20010313,000000,9.63317,9.64488,9.23895,9.4496,315533,0
+CMCSA.US,D,20010314,000000,9.26331,9.36682,9.15471,9.19899,406061,0
+CMCSA.US,D,20010315,000000,9.32586,9.54802,9.29408,9.41947,359013,0
+CMCSA.US,D,20010316,000000,9.35431,9.58965,9.32586,9.47616,521436,0
+CMCSA.US,D,20010319,000000,9.58965,9.74508,9.52126,9.64488,209461,0
+CMCSA.US,D,20010320,000000,9.66318,9.73089,9.3084,9.39349,281359,0
+CMCSA.US,D,20010321,000000,9.34083,9.43613,9.22644,9.26331,217453,0
+CMCSA.US,D,20010322,000000,9.36682,9.36682,8.71556,8.95598,791700,0
+CMCSA.US,D,20010323,000000,9.0094,9.03027,8.4942,8.57357,419364,0
+CMCSA.US,D,20010326,000000,8.71556,9.00111,8.65042,9.00111,473062,0
+CMCSA.US,D,20010327,000000,8.96353,9.36682,8.92596,9.24835,617291,0
+CMCSA.US,D,20010328,000000,9.14634,9.35431,9.09627,9.23895,404734,0
+CMCSA.US,D,20010329,000000,9.15471,9.28074,9.09627,9.28074,173960,0
+CMCSA.US,D,20010330,000000,9.29408,9.40771,9.19899,9.28074,176626,0
+CMCSA.US,D,20010402,000000,9.29408,9.5095,9.06954,9.18488,358569,0
+CMCSA.US,D,20010403,000000,9.17306,9.17306,8.65042,8.83243,491260,0
+CMCSA.US,D,20010404,000000,8.76813,8.85998,8.56102,8.76143,364780,0
+CMCSA.US,D,20010405,000000,8.81572,9.03027,8.76143,9.03027,493040,0
+CMCSA.US,D,20010406,000000,8.92596,9.15471,8.84659,9.05616,555608,0
+CMCSA.US,D,20010409,000000,9.11055,9.11382,8.87914,8.90923,103403,0
+CMCSA.US,D,20010410,000000,8.92257,9.05951,8.90092,8.90092,846284,0
+CMCSA.US,D,20010411,000000,8.9117,9.08294,8.78898,9.06204,703386,0
+CMCSA.US,D,20010412,000000,8.92257,9.21813,8.92257,9.16141,251623,0
+CMCSA.US,D,20010416,000000,9.12389,9.3059,9.11382,9.18139,235641,0
+CMCSA.US,D,20010417,000000,9.13896,9.46363,9.12389,9.40771,288456,0
+CMCSA.US,D,20010418,000000,9.46043,9.64246,9.40771,9.47446,1392568,0
+CMCSA.US,D,20010419,000000,9.43934,9.62064,9.23895,9.62064,358125,0
+CMCSA.US,D,20010420,000000,9.48797,9.60141,9.45271,9.52126,228550,0
+CMCSA.US,D,20010423,000000,9.58965,9.62399,9.37347,9.39611,943913,0
+CMCSA.US,D,20010424,000000,9.46363,9.54138,9.35431,9.35431,291559,0
+CMCSA.US,D,20010425,000000,9.34083,9.48797,9.34083,9.42671,144226,0
+CMCSA.US,D,20010426,000000,9.5095,9.79103,9.41947,9.7409,500584,0
+CMCSA.US,D,20010427,000000,9.80261,9.80261,9.63576,9.69989,227217,0
+CMCSA.US,D,20010430,000000,9.69073,9.85959,9.65991,9.72408,183272,0
+CMCSA.US,D,20010501,000000,9.69073,9.87381,9.67648,9.86674,408275,0
+CMCSA.US,D,20010502,000000,9.84615,9.97299,9.84615,9.92539,364780,0
+CMCSA.US,D,20010503,000000,9.90343,9.92539,9.69073,9.83282,298213,0
+CMCSA.US,D,20010504,000000,9.66318,10.0482,9.60141,10.0048,927495,0
+CMCSA.US,D,20010507,000000,9.92539,10.0824,9.91302,10.0824,879126,0
+CMCSA.US,D,20010508,000000,10.1309,10.1517,9.76014,9.83537,552941,0
+CMCSA.US,D,20010509,000000,9.83537,9.83537,9.63317,9.66559,313741,0
+CMCSA.US,D,20010510,000000,9.69073,9.76014,9.40771,9.41023,284892,0
+CMCSA.US,D,20010511,000000,9.38602,9.47446,9.24835,9.38002,1837680,0
+CMCSA.US,D,20010514,000000,9.31843,9.60141,9.29408,9.54802,299998,0
+CMCSA.US,D,20010515,000000,9.54138,9.81096,9.54138,9.58965,249848,0
+CMCSA.US,D,20010516,000000,9.67648,9.73089,9.40771,9.72408,248951,0
+CMCSA.US,D,20010517,000000,9.62399,9.82518,9.61394,9.71748,451331,0
+CMCSA.US,D,20010518,000000,9.73506,9.92955,9.69672,9.87381,351019,0
+CMCSA.US,D,20010521,000000,9.90046,10.0048,9.67648,9.76014,290233,0
+CMCSA.US,D,20010522,000000,9.79103,9.7993,9.47446,9.5446,367002,0
+CMCSA.US,D,20010523,000000,9.54138,9.54138,9.24835,9.33674,255611,0
+CMCSA.US,D,20010524,000000,9.3059,9.35431,9.13549,9.2298,286233,0
+CMCSA.US,D,20010525,000000,9.20392,9.36431,9.15051,9.17809,242298,0
+CMCSA.US,D,20010529,000000,9.17306,9.27733,9.09034,9.24236,239190,0
+CMCSA.US,D,20010530,000000,9.12389,9.38602,9.12389,9.30162,179287,0
+CMCSA.US,D,20010531,000000,9.36431,9.36431,9.09034,9.11382,185048,0
+CMCSA.US,D,20010601,000000,9.20392,9.20392,8.96683,9.03027,227657,0
+CMCSA.US,D,20010604,000000,9.06954,9.11055,9.0211,9.09973,152212,0
+CMCSA.US,D,20010605,000000,9.13549,9.35431,9.13549,9.3059,607089,0
+CMCSA.US,D,20010606,000000,9.35431,9.35431,9.02695,9.03027,410501,0
+CMCSA.US,D,20010607,000000,9.052,9.11714,8.94937,8.9961,381208,0
+CMCSA.US,D,20010608,000000,8.99941,9.11714,8.90092,9.01772,174844,0
+CMCSA.US,D,20010611,000000,9.03366,9.12389,9.00111,9.07453,181513,0
+CMCSA.US,D,20010612,000000,9.05616,9.12051,8.95598,9.05951,264052,0
+CMCSA.US,D,20010613,000000,9.02695,9.31415,9.01772,9.09288,318187,0
+CMCSA.US,D,20010614,000000,9.07453,9.20392,9.02695,9.07453,173069,0
+CMCSA.US,D,20010615,000000,9.04869,9.29082,8.93173,9.19476,299104,0
+CMCSA.US,D,20010618,000000,9.16646,9.29082,8.9961,8.9961,201028,0
+CMCSA.US,D,20010619,000000,9.06612,9.25648,9.01772,9.09973,330620,0
+CMCSA.US,D,20010620,000000,9.13549,9.41947,9.13549,9.3059,1608686,0
+CMCSA.US,D,20010621,000000,9.36682,9.52126,9.12389,9.52126,493478,0
+CMCSA.US,D,20010622,000000,9.46363,9.54802,9.33674,9.41947,408719,0
+CMCSA.US,D,20010625,000000,9.39349,9.5095,9.32931,9.37347,390088,0
+CMCSA.US,D,20010626,000000,9.34845,9.48039,9.09973,9.41023,449549,0
+CMCSA.US,D,20010627,000000,9.38602,9.47446,9.3334,9.45271,146894,0
+CMCSA.US,D,20010628,000000,9.51301,9.77927,9.44601,9.48039,343484,0
+CMCSA.US,D,20010629,000000,9.58046,9.69073,9.38348,9.67648,349252,0
+CMCSA.US,D,20010702,000000,9.64246,9.68736,9.54802,9.54802,209908,0
+CMCSA.US,D,20010703,000000,9.54802,9.67648,9.54802,9.62399,145996,0
+CMCSA.US,D,20010705,000000,9.55552,9.57645,9.46363,9.46363,142451,0
+CMCSA.US,D,20010706,000000,9.48453,9.48453,9.34511,9.4303,240083,0
+CMCSA.US,D,20010709,000000,8.73302,8.80239,8.34896,8.77814,2596093,0
+CMCSA.US,D,20010710,000000,8.79144,8.79984,8.54101,8.66459,1844340,0
+CMCSA.US,D,20010711,000000,8.65619,8.76813,8.54101,8.56102,402063,0
+CMCSA.US,D,20010712,000000,8.60946,8.60946,8.31723,8.40238,802795,0
+CMCSA.US,D,20010713,000000,8.45084,8.53771,8.31389,8.37733,814768,0
+CMCSA.US,D,20010716,000000,8.45084,8.66459,8.369,8.52429,686965,0
+CMCSA.US,D,20010717,000000,8.50675,8.66459,8.31389,8.33392,260051,0
+CMCSA.US,D,20010718,000000,8.33726,8.35813,8.25125,8.31723,305755,0
+CMCSA.US,D,20010719,000000,8.40575,8.54101,8.05673,8.17946,314199,0
+CMCSA.US,D,20010720,000000,8.12686,8.28132,8.12351,8.23541,163312,0
+CMCSA.US,D,20010723,000000,8.27296,8.29468,7.95902,7.99993,347031,0
+CMCSA.US,D,20010724,000000,8.07842,8.08176,7.77315,7.81038,1140952,0
+CMCSA.US,D,20010725,000000,7.93733,8.10347,7.77315,8.01413,385639,0
+CMCSA.US,D,20010726,000000,8.04169,8.33726,7.99993,8.17946,235200,0
+CMCSA.US,D,20010727,000000,8.18279,8.28132,8.01413,8.26962,284019,0
+CMCSA.US,D,20010730,000000,8.23541,8.45084,8.23541,8.28966,570253,0
+CMCSA.US,D,20010731,000000,8.34563,8.52684,8.30221,8.40575,721577,0
+CMCSA.US,D,20010801,000000,8.40575,8.52013,8.29468,8.46254,592890,0
+CMCSA.US,D,20010802,000000,8.56441,8.78898,8.48249,8.52684,587562,0
+CMCSA.US,D,20010803,000000,8.51599,8.56102,8.44749,8.44749,113601,0
+CMCSA.US,D,20010806,000000,8.51344,8.65371,8.51344,8.54101,709595,0
+CMCSA.US,D,20010807,000000,8.55687,8.61606,8.50014,8.55102,164646,0
+CMCSA.US,D,20010808,000000,8.56102,8.60946,8.44497,8.48758,136674,0
+CMCSA.US,D,20010809,000000,8.46254,8.59614,8.42074,8.47506,94522,0
+CMCSA.US,D,20010810,000000,8.46254,8.55102,8.22371,8.48504,137574,0
+CMCSA.US,D,20010813,000000,8.43158,8.56102,8.33392,8.50675,173960,0
+CMCSA.US,D,20010814,000000,8.42074,8.60614,8.37733,8.38571,314199,0
+CMCSA.US,D,20010815,000000,8.369,8.51344,8.33142,8.36649,156212,0
+CMCSA.US,D,20010816,000000,8.32726,8.32726,8.18279,8.25125,111837,0
+CMCSA.US,D,20010817,000000,8.2212,8.31723,8.15692,8.21284,142451,0
+CMCSA.US,D,20010820,000000,8.34063,8.42832,8.33726,8.34896,321299,0
+CMCSA.US,D,20010821,000000,8.34896,8.56613,8.34563,8.36064,367002,0
+CMCSA.US,D,20010822,000000,8.4241,8.50344,8.30554,8.42832,235641,0
+CMCSA.US,D,20010823,000000,8.42832,8.56102,8.2997,8.32056,235200,0
+CMCSA.US,D,20010824,000000,8.30554,8.55687,8.30554,8.55687,309309,0
+CMCSA.US,D,20010827,000000,8.51344,8.58105,8.47506,8.4942,166419,0
+CMCSA.US,D,20010828,000000,8.55102,8.55102,8.22371,8.22371,145559,0
+CMCSA.US,D,20010829,000000,8.26544,8.369,8.12686,8.32389,214781,0
+CMCSA.US,D,20010830,000000,8.33142,8.40575,8.10932,8.15692,253394,0
+CMCSA.US,D,20010831,000000,8.14188,8.28132,8.14188,8.22371,395849,0
+CMCSA.US,D,20010904,000000,8.22537,8.51599,8.16943,8.26962,204137,0
+CMCSA.US,D,20010905,000000,8.28383,8.374,8.19535,8.28715,192152,0
+CMCSA.US,D,20010906,000000,8.27296,8.33726,8.04836,8.08843,806336,0
+CMCSA.US,D,20010907,000000,8.05673,8.18863,7.86375,7.94233,654132,0
+CMCSA.US,D,20010910,000000,7.87369,7.98658,7.73115,7.81374,443331,0
+CMCSA.US,D,20010917,000000,7.81038,7.93984,7.52727,7.70934,1136510,0
+CMCSA.US,D,20010918,000000,7.6957,7.87042,7.65893,7.78752,441999,0
+CMCSA.US,D,20010919,000000,7.77315,7.83001,7.50757,7.63814,366114,0
+CMCSA.US,D,20010920,000000,7.49419,7.63814,7.46304,7.60223,726016,0
+CMCSA.US,D,20010921,000000,7.37738,7.43091,7.17689,7.38748,4632597,0
+CMCSA.US,D,20010924,000000,7.31092,7.57516,7.31092,7.42708,461090,0
+CMCSA.US,D,20010925,000000,7.4202,7.86709,7.39925,7.86709,605307,0
+CMCSA.US,D,20010926,000000,7.87369,8.01164,7.70694,7.70694,389194,0
+CMCSA.US,D,20010927,000000,7.71663,7.90023,7.71663,7.90023,693623,0
+CMCSA.US,D,20010928,000000,7.90693,8.06172,7.78334,8.01164,959440,0
+CMCSA.US,D,20011001,000000,7.95153,8.06423,7.84563,7.92103,254284,0
+CMCSA.US,D,20011002,000000,8.07509,8.18863,7.94568,8.10932,404286,0
+CMCSA.US,D,20011003,000000,8.05673,8.47506,8.05673,8.37733,232539,0
+CMCSA.US,D,20011004,000000,8.48249,8.60946,8.39236,8.45084,367889,0
+CMCSA.US,D,20011005,000000,8.38152,8.50675,8.33726,8.45084,131360,0
+CMCSA.US,D,20011008,000000,8.46747,8.4942,8.26544,8.29468,159311,0
+CMCSA.US,D,20011009,000000,8.35481,8.38152,8.27296,8.30554,111391,0
+CMCSA.US,D,20011010,000000,8.30221,8.38152,8.10347,8.19535,475284,0
+CMCSA.US,D,20011011,000000,8.2212,8.32726,8.06925,8.21284,370110,0
+CMCSA.US,D,20011012,000000,8.18863,8.22371,7.93396,8.18863,496585,0
+CMCSA.US,D,20011015,000000,8.19535,8.20199,8.03418,8.18863,173960,0
+CMCSA.US,D,20011016,000000,8.20199,8.31389,8.13521,8.26544,201470,0
+CMCSA.US,D,20011017,000000,8.41738,8.41738,8.15692,8.15692,203254,0
+CMCSA.US,D,20011018,000000,8.14855,8.28383,8.06172,8.06925,291110,0
+CMCSA.US,D,20011019,000000,8.12351,8.12351,7.6957,7.95153,351920,0
+CMCSA.US,D,20011022,000000,7.95153,8.21034,7.93097,8.20617,224100,0
+CMCSA.US,D,20011023,000000,8.19535,8.38571,8.15692,8.2997,280909,0
+CMCSA.US,D,20011024,000000,8.2997,8.30554,8.05255,8.12351,248066,0
+CMCSA.US,D,20011025,000000,8.14188,8.14188,7.90693,8.08176,284892,0
+CMCSA.US,D,20011026,000000,8.08176,8.2997,8.08176,8.28966,224996,0
+CMCSA.US,D,20011029,000000,8.22955,8.26962,8.04502,8.08843,249848,0
+CMCSA.US,D,20011030,000000,8.07175,8.07509,7.85224,7.93984,255611,0
+CMCSA.US,D,20011031,000000,8.05673,8.17195,7.97488,8.03668,350587,0
+CMCSA.US,D,20011101,000000,8.05673,8.06925,7.84146,7.92428,376321,0
+CMCSA.US,D,20011102,000000,7.95153,8.25794,7.90023,8.19115,266264,0
+CMCSA.US,D,20011105,000000,8.21702,8.35813,8.11267,8.11267,224996,0
+CMCSA.US,D,20011106,000000,8.12937,8.35813,8.12351,8.35813,266711,0
+CMCSA.US,D,20011107,000000,8.35813,8.51599,8.33726,8.42832,208126,0
+CMCSA.US,D,20011108,000000,8.43411,8.50675,8.24793,8.27296,334613,0
+CMCSA.US,D,20011109,000000,8.27296,8.28383,8.14855,8.18863,100294,0
+CMCSA.US,D,20011112,000000,8.22371,8.29719,8.08176,8.2212,174844,0
+CMCSA.US,D,20011113,000000,8.27296,8.42832,8.27296,8.35481,220991,0
+CMCSA.US,D,20011114,000000,8.40575,8.54101,8.34896,8.49758,304429,0
+CMCSA.US,D,20011115,000000,8.54101,8.65042,8.48249,8.64371,195703,0
+CMCSA.US,D,20011116,000000,8.63116,8.74727,8.4942,8.57357,1189319,0
+CMCSA.US,D,20011119,000000,8.66459,8.75811,8.62454,8.71556,525425,0
+CMCSA.US,D,20011120,000000,8.70215,8.78146,8.6829,8.74303,256057,0
+CMCSA.US,D,20011121,000000,8.69628,8.74727,8.57357,8.74303,191265,0
+CMCSA.US,D,20011123,000000,8.75389,8.75389,8.60946,8.69968,161095,0
+CMCSA.US,D,20011126,000000,8.69628,8.87914,8.66787,8.77481,595549,0
+CMCSA.US,D,20011127,000000,8.80239,8.85414,8.67628,8.79144,376767,0
+CMCSA.US,D,20011128,000000,8.76143,8.78898,8.64371,8.67044,451331,0
+CMCSA.US,D,20011129,000000,8.66787,8.71556,8.48758,8.70799,1819050,0
+CMCSA.US,D,20011130,000000,8.66459,8.70799,8.4942,8.52684,413153,0
+CMCSA.US,D,20011203,000000,8.52931,8.66459,8.3982,8.62454,303094,0
+CMCSA.US,D,20011204,000000,8.64703,8.79144,8.54771,8.75389,431795,0
+CMCSA.US,D,20011205,000000,8.78898,9.03612,8.78146,8.9961,706937,0
+CMCSA.US,D,20011206,000000,9.02449,9.09627,8.91925,9.03027,267153,0
+CMCSA.US,D,20011207,000000,9.0094,9.13896,8.94511,9.00111,503688,0
+CMCSA.US,D,20011210,000000,8.98099,9.09288,8.98099,9.02695,298213,0
+CMCSA.US,D,20011211,000000,9.08294,9.11055,8.96683,8.98525,189488,0
+CMCSA.US,D,20011212,000000,9.02449,9.03612,8.92257,8.98854,232539,0
+CMCSA.US,D,20011213,000000,8.97015,9.0128,8.92257,8.92257,326619,0
+CMCSA.US,D,20011214,000000,8.97693,9.11382,8.69376,8.72972,535192,0
+CMCSA.US,D,20011217,000000,8.78399,8.79984,8.56102,8.79984,557828,0
+CMCSA.US,D,20011218,000000,8.78399,8.90092,8.70632,8.79485,254730,0
+CMCSA.US,D,20011219,000000,8.78399,8.81985,8.51599,8.58105,648805,0
+CMCSA.US,D,20011220,000000,7.98658,8.11267,7.83001,8.03418,2464295,0
+CMCSA.US,D,20011221,000000,8.03418,8.06925,7.80704,7.87861,1221713,0
+CMCSA.US,D,20011224,000000,7.87369,7.96487,7.86709,7.93733,1229706,0
+CMCSA.US,D,20011226,000000,7.97154,8.06423,7.93396,8.02499,390088,0
+CMCSA.US,D,20011227,000000,8.02163,8.08176,7.97488,8.08176,577801,0
+CMCSA.US,D,20011228,000000,8.06925,8.23541,8.03418,8.18279,711381,0
+CMCSA.US,D,20011231,000000,8.22371,8.23541,8.06172,8.11267,851160,0
+CMCSA.US,D,20020102,000000,8.11933,8.12351,7.97154,8.09178,1435176,0
+CMCSA.US,D,20020103,000000,8.08843,8.15692,7.93396,8.02499,697168,0
+CMCSA.US,D,20020104,000000,8.02833,8.06172,7.84563,7.86709,1312245,0
+CMCSA.US,D,20020107,000000,7.86375,7.99993,7.85224,7.96737,618633,0
+CMCSA.US,D,20020108,000000,8.01413,8.28383,7.93396,8.28383,1097899,0
+CMCSA.US,D,20020109,000000,8.29468,8.31389,8.21702,8.23541,544072,0
+CMCSA.US,D,20020110,000000,8.25794,8.34563,8.15692,8.33392,501033,0
+CMCSA.US,D,20020111,000000,8.33726,8.46254,8.33726,8.36399,439338,0
+CMCSA.US,D,20020114,000000,8.39236,8.39236,8.22537,8.26544,1104126,0
+CMCSA.US,D,20020115,000000,8.26962,8.35231,8.20199,8.25794,358569,0
+CMCSA.US,D,20020116,000000,8.2212,8.26544,8.11267,8.19535,1071279,0
+CMCSA.US,D,20020117,000000,8.21034,8.22371,8.116,8.16358,416259,0
+CMCSA.US,D,20020118,000000,8.16943,8.23541,8.05673,8.21284,816987,0
+CMCSA.US,D,20020122,000000,8.23541,8.24793,7.99993,8.02499,1243020,0
+CMCSA.US,D,20020123,000000,8.05673,8.11267,7.93396,8.02163,833414,0
+CMCSA.US,D,20020124,000000,8.04502,8.23541,8.04502,8.11267,514777,0
+CMCSA.US,D,20020125,000000,8.10347,8.16025,8.0592,8.07842,410501,0
+CMCSA.US,D,20020128,000000,8.116,8.16943,8.0592,8.16943,788143,0
+CMCSA.US,D,20020129,000000,8.1853,8.19866,8.05255,8.08176,777049,0
+CMCSA.US,D,20020130,000000,8.06423,8.06925,7.55065,8.04836,1323787,0
+CMCSA.US,D,20020131,000000,8.06423,8.21284,7.94233,8.06925,808563,0
+CMCSA.US,D,20020201,000000,8.08843,8.18863,7.93097,7.94233,943466,0
+CMCSA.US,D,20020204,000000,7.93097,7.96737,7.63814,7.65507,754420,0
+CMCSA.US,D,20020205,000000,7.64624,7.88111,7.59507,7.85224,798797,0
+CMCSA.US,D,20020206,000000,7.83822,7.84563,7.25104,7.28679,1433398,0
+CMCSA.US,D,20020207,000000,7.30005,7.55065,7.28679,7.5154,716707,0
+CMCSA.US,D,20020208,000000,7.52727,7.67038,7.49419,7.62219,498800,0
+CMCSA.US,D,20020211,000000,7.66311,7.71336,7.52182,7.55371,647914,0
+CMCSA.US,D,20020212,000000,7.50757,7.53284,7.4411,7.44977,452659,0
+CMCSA.US,D,20020213,000000,7.49026,7.74026,7.48399,7.68365,481497,0
+CMCSA.US,D,20020214,000000,7.70301,7.72314,7.39441,7.41318,702052,0
+CMCSA.US,D,20020215,000000,7.41318,7.43798,6.92924,7.1586,1009588,0
+CMCSA.US,D,20020219,000000,7.14566,7.14566,6.70256,6.78362,1262102,0
+CMCSA.US,D,20020220,000000,6.81101,6.9493,6.68267,6.88174,587562,0
+CMCSA.US,D,20020221,000000,6.87814,7.26181,6.87814,7.01064,497920,0
+CMCSA.US,D,20020222,000000,7.10844,7.3362,7.06108,7.3362,2396845,0
+CMCSA.US,D,20020225,000000,7.37345,7.77315,7.36745,7.76739,868467,0
+CMCSA.US,D,20020226,000000,7.74349,7.78334,7.42708,7.49419,3531128,0
+CMCSA.US,D,20020227,000000,7.52182,7.78334,7.43091,7.66311,3550664,0
+CMCSA.US,D,20020228,000000,7.65893,7.90023,7.65893,7.82752,785042,0
+CMCSA.US,D,20020301,000000,7.87369,8.10013,7.85558,7.97488,1152048,0
+CMCSA.US,D,20020304,000000,8.04169,8.07175,7.83001,7.91351,495255,0
+CMCSA.US,D,20020305,000000,7.86709,8.22371,7.83001,8.13521,1392133,0
+CMCSA.US,D,20020306,000000,8.08176,8.18279,7.95153,8.18279,466407,0
+CMCSA.US,D,20020307,000000,8.18863,8.23541,7.83822,7.92103,1151158,0
+CMCSA.US,D,20020308,000000,7.98658,8.12351,7.97154,8.06172,1205741,0
+CMCSA.US,D,20020311,000000,8.05673,8.06172,7.78752,7.83822,1299381,0
+CMCSA.US,D,20020312,000000,7.79403,7.85966,7.61501,7.85558,770845,0
+CMCSA.US,D,20020313,000000,7.83001,7.85224,7.6868,7.77315,324403,0
+CMCSA.US,D,20020314,000000,7.74702,7.79739,7.61184,7.69241,552496,0
+CMCSA.US,D,20020315,000000,7.69241,7.97488,7.68365,7.73699,837408,0
+CMCSA.US,D,20020318,000000,7.76739,7.93396,7.72716,7.86375,573357,0
+CMCSA.US,D,20020319,000000,7.85966,7.90356,7.73366,7.76413,1028225,0
+CMCSA.US,D,20020320,000000,7.66311,7.73115,7.43091,7.52317,1136510,0
+CMCSA.US,D,20020321,000000,7.54429,7.69893,7.37738,7.68365,504129,0
+CMCSA.US,D,20020322,000000,7.70301,7.70301,7.56808,7.61501,819209,0
+CMCSA.US,D,20020325,000000,7.63495,7.72314,7.48717,7.50446,1453816,0
+CMCSA.US,D,20020326,000000,7.50062,7.54761,7.32544,7.39114,1159600,0
+CMCSA.US,D,20020327,000000,7.36745,7.57119,7.36745,7.47925,1663288,0
+CMCSA.US,D,20020328,000000,7.45978,7.62219,7.45978,7.53611,1075719,0
+CMCSA.US,D,20020401,000000,7.5305,7.60533,7.44735,7.58937,904424,0
+CMCSA.US,D,20020402,000000,7.58937,7.60223,7.31092,7.31092,718039,0
+CMCSA.US,D,20020403,000000,7.32544,7.36418,7.08839,7.20921,813891,0
+CMCSA.US,D,20020404,000000,7.21279,7.27475,7.13481,7.15561,747763,0
+CMCSA.US,D,20020405,000000,7.15561,7.27159,6.88498,7.20921,1095236,0
+CMCSA.US,D,20020408,000000,7.20244,7.23342,7.08179,7.22951,600876,0
+CMCSA.US,D,20020409,000000,7.22275,7.37035,7.17689,7.22275,506789,0
+CMCSA.US,D,20020410,000000,7.25104,7.25104,6.9493,6.97266,843179,0
+CMCSA.US,D,20020411,000000,6.95911,6.96282,6.4897,6.52386,2185160,0
+CMCSA.US,D,20020412,000000,6.59099,6.85826,6.58783,6.74663,2565472,0
+CMCSA.US,D,20020415,000000,6.77067,6.83779,6.65518,6.71598,845837,0
+CMCSA.US,D,20020416,000000,6.71598,7.07451,6.71598,7.05768,2888096,0
+CMCSA.US,D,20020417,000000,7.07451,7.11218,6.88498,6.95313,2016078,0
+CMCSA.US,D,20020418,000000,6.93619,7.10233,6.92298,7.03386,1198205,0
+CMCSA.US,D,20020419,000000,7.04389,7.05768,6.92298,6.96907,806336,0
+CMCSA.US,D,20020422,000000,6.87814,6.91922,6.58062,6.76007,1686797,0
+CMCSA.US,D,20020423,000000,6.77067,6.91922,6.64912,6.66875,3484539,0
+CMCSA.US,D,20020424,000000,6.67534,6.82779,6.63149,6.67534,1498641,0
+CMCSA.US,D,20020425,000000,6.66875,6.69571,6.36428,6.44553,778380,0
+CMCSA.US,D,20020426,000000,6.46274,6.47928,6.2094,6.39871,967871,0
+CMCSA.US,D,20020429,000000,6.39871,6.46633,6.15187,6.17562,617733,0
+CMCSA.US,D,20020430,000000,6.19596,6.42175,6.11506,6.35041,1421421,0
+CMCSA.US,D,20020501,000000,6.35754,7.05768,6.27669,7.02059,3337193,0
+CMCSA.US,D,20020502,000000,6.99672,7.05768,6.81751,6.82779,2730565,0
+CMCSA.US,D,20020503,000000,6.81751,7.00721,6.66555,6.93951,1180445,0
+CMCSA.US,D,20020506,000000,6.93951,7.08179,6.81751,6.81751,402063,0
+CMCSA.US,D,20020507,000000,6.93951,6.96282,6.78362,6.78362,901318,0
+CMCSA.US,D,20020508,000000,6.81101,7.08179,6.80409,7.06443,1543015,0
+CMCSA.US,D,20020509,000000,7.03069,7.06726,6.92298,6.93951,590223,0
+CMCSA.US,D,20020510,000000,6.93951,6.95581,6.73644,6.80749,358125,0
+CMCSA.US,D,20020513,000000,6.83779,7.00038,6.82779,6.9937,583567,0
+CMCSA.US,D,20020514,000000,7.03386,7.10233,7.02059,7.06726,503688,0
+CMCSA.US,D,20020515,000000,7.06108,7.31092,6.9937,7.22275,2364443,0
+CMCSA.US,D,20020516,000000,7.19942,7.22275,6.92924,6.96282,2047141,0
+CMCSA.US,D,20020517,000000,6.98293,7.10233,6.95581,7.10233,542741,0
+CMCSA.US,D,20020520,000000,7.09876,7.32544,7.03069,7.27793,1003383,0
+CMCSA.US,D,20020521,000000,7.31859,7.44735,7.12122,7.21279,1108115,0
+CMCSA.US,D,20020522,000000,7.08839,7.21889,7.04021,7.09876,1419642,0
+CMCSA.US,D,20020523,000000,7.09876,7.21889,7.02368,7.21598,1370391,0
+CMCSA.US,D,20020524,000000,7.20921,7.20921,7.06726,7.11218,616856,0
+CMCSA.US,D,20020528,000000,7.07451,7.07451,6.81751,6.91922,884451,0
+CMCSA.US,D,20020529,000000,6.89851,6.92592,6.6725,6.71598,804570,0
+CMCSA.US,D,20020530,000000,6.69235,6.83089,6.67534,6.73293,977196,0
+CMCSA.US,D,20020531,000000,6.69235,6.75373,6.62829,6.68267,1623781,0
+CMCSA.US,D,20020603,000000,6.64201,6.68961,6.45213,6.50015,1990785,0
+CMCSA.US,D,20020604,000000,6.46274,6.58062,6.27669,6.31019,1958838,0
+CMCSA.US,D,20020605,000000,6.31745,6.35041,6.0976,6.10831,1736507,0
+CMCSA.US,D,20020606,000000,6.11506,6.18526,5.99942,6.09444,1448043,0
+CMCSA.US,D,20020607,000000,6.04041,6.17562,5.96885,6.00633,1173792,0
+CMCSA.US,D,20020610,000000,5.99942,6.0167,5.67603,5.71232,1972594,0
+CMCSA.US,D,20020611,000000,5.73564,5.87057,5.53617,5.59061,1342872,0
+CMCSA.US,D,20020612,000000,5.62068,5.72227,5.47245,5.67894,1697005,0
+CMCSA.US,D,20020613,000000,5.66156,6.02061,5.64805,5.91524,1233702,0
+CMCSA.US,D,20020614,000000,5.90471,6.06043,5.70532,6.06043,1076606,0
+CMCSA.US,D,20020617,000000,6.05,6.28679,6.04041,6.24989,607970,0
+CMCSA.US,D,20020618,000000,6.24989,6.37833,6.22938,6.32081,1379259,0
+CMCSA.US,D,20020619,000000,6.28679,6.28679,6.12132,6.13818,1076606,0
+CMCSA.US,D,20020620,000000,6.10831,6.14811,5.5128,5.7431,2498912,0
+CMCSA.US,D,20020621,000000,5.70883,5.81329,5.57708,5.61406,710483,0
+CMCSA.US,D,20020624,000000,5.68854,5.97578,5.50261,5.81022,1563427,0
+CMCSA.US,D,20020625,000000,5.82014,5.96575,5.64481,5.65496,962553,0
+CMCSA.US,D,20020626,000000,5.48642,5.59344,5.18848,5.35755,1829696,0
+CMCSA.US,D,20020627,000000,5.43488,5.45182,4.84661,5.26271,1669492,0
+CMCSA.US,D,20020628,000000,5.22248,5.65848,5.20502,5.45182,1085031,0
+CMCSA.US,D,20020701,000000,5.54318,5.70157,5.33341,5.36415,1057077,0
+CMCSA.US,D,20020702,000000,5.37108,5.37434,5.14774,5.17452,672324,0
+CMCSA.US,D,20020703,000000,5.15497,5.2151,4.99928,5.10766,533415,0
+CMCSA.US,D,20020705,000000,5.14774,5.43881,5.14774,5.43881,198810,0
+CMCSA.US,D,20020708,000000,5.39792,5.50896,5.26271,5.34745,805008,0
+CMCSA.US,D,20020709,000000,5.31029,5.44524,5.22248,5.22588,891102,0
+CMCSA.US,D,20020710,000000,5.29351,5.35054,5.02633,5.05345,2202474,0
+CMCSA.US,D,20020711,000000,5.08059,5.2693,4.9116,5.24191,771730,0
+CMCSA.US,D,20020712,000000,5.26621,5.50896,5.23591,5.4656,863145,0
+CMCSA.US,D,20020715,000000,5.48642,5.5673,5.25251,5.5673,1534136,0
+CMCSA.US,D,20020716,000000,5.56389,5.67894,5.16127,5.26271,875570,0
+CMCSA.US,D,20020717,000000,5.26271,5.48642,5.25251,5.42486,923500,0
+CMCSA.US,D,20020718,000000,5.42812,5.43171,5.22923,5.32333,420251,0
+CMCSA.US,D,20020719,000000,5.38829,5.38829,5.03633,5.06999,524993,0
+CMCSA.US,D,20020722,000000,5.05345,5.15497,4.82327,4.94174,1455148,0
+CMCSA.US,D,20020723,000000,4.92453,5.05345,4.30934,4.30934,1128523,0
+CMCSA.US,D,20020724,000000,4.30934,4.39718,3.86421,4.3899,1782210,0
+CMCSA.US,D,20020725,000000,4.39718,4.47809,3.98184,4.24931,1884725,0
+CMCSA.US,D,20020726,000000,4.3307,4.37631,4.2245,4.32344,998049,0
+CMCSA.US,D,20020729,000000,4.35716,4.83729,4.34105,4.75613,1511061,0
+CMCSA.US,D,20020730,000000,4.75613,4.98583,4.58005,4.92453,1523931,0
+CMCSA.US,D,20020731,000000,4.90493,4.94524,4.70193,4.89423,395849,0
+CMCSA.US,D,20020801,000000,4.90126,4.94524,4.44835,4.47498,1171573,0
+CMCSA.US,D,20020802,000000,4.47809,4.56945,4.23151,4.54553,740661,0
+CMCSA.US,D,20020805,000000,4.53845,4.56316,3.88708,3.9578,1255002,0
+CMCSA.US,D,20020806,000000,4.00246,4.40428,4.00246,4.30215,868023,0
+CMCSA.US,D,20020807,000000,4.35056,4.45094,4.13347,4.30934,848499,0
+CMCSA.US,D,20020808,000000,4.26624,4.55238,4.16155,4.55238,738893,0
+CMCSA.US,D,20020809,000000,4.55238,4.57662,4.36936,4.4957,608417,0
+CMCSA.US,D,20020812,000000,4.51998,4.5296,4.34758,4.49953,970100,0
+CMCSA.US,D,20020813,000000,4.50622,4.56945,4.31618,4.34758,559599,0
+CMCSA.US,D,20020814,000000,4.42186,4.49953,4.03203,4.43549,1510177,0
+CMCSA.US,D,20020816,000000,4.69533,4.78937,4.53308,4.6819,1389026,0
+CMCSA.US,D,20020819,000000,4.70485,4.92453,4.69842,4.85065,536526,0
+CMCSA.US,D,20020820,000000,4.87042,5.05997,4.85732,4.90493,804570,0
+CMCSA.US,D,20020821,000000,4.98583,5.68204,4.98583,5.65206,1523039,0
+CMCSA.US,D,20020822,000000,5.70157,5.85154,5.68854,5.81329,838291,0
+CMCSA.US,D,20020823,000000,5.77003,5.81329,5.45869,5.60088,1078820,0
+CMCSA.US,D,20020826,000000,5.60438,5.8917,5.55686,5.83092,538307,0
+CMCSA.US,D,20020827,000000,5.84127,5.95857,5.40457,5.47931,1081485,0
+CMCSA.US,D,20020828,000000,5.43488,5.52981,5.32333,5.45182,548503,0
+CMCSA.US,D,20020829,000000,5.39792,5.75309,5.39792,5.69214,543623,0
+CMCSA.US,D,20020830,000000,5.66894,5.7565,5.48642,5.53306,624839,0
+CMCSA.US,D,20020903,000000,5.50551,5.50551,4.97856,5.00235,1112546,0
+CMCSA.US,D,20020904,000000,5.00579,5.26271,5.00579,5.26271,507678,0
+CMCSA.US,D,20020905,000000,5.17452,5.29018,4.97856,5.13813,713148,0
+CMCSA.US,D,20020906,000000,5.14774,5.52981,5.14774,5.50896,1248785,0
+CMCSA.US,D,20020909,000000,5.46921,5.64104,5.24875,5.56005,617291,0
+CMCSA.US,D,20020910,000000,5.57373,5.68204,5.42109,5.68204,542741,0
+CMCSA.US,D,20020911,000000,5.68511,5.76369,5.58743,5.62443,428690,0
+CMCSA.US,D,20020912,000000,5.61406,5.61406,5.45532,5.49218,379867,0
+CMCSA.US,D,20020913,000000,5.47245,5.54318,5.29018,5.50896,643031,0
+CMCSA.US,D,20020917,000000,5.39507,5.57373,5.39155,5.47604,1353972,0
+CMCSA.US,D,20020918,000000,5.4656,5.50896,5.33661,5.46243,1626890,0
+CMCSA.US,D,20020919,000000,5.41751,5.44231,5.09338,5.1139,2002772,0
+CMCSA.US,D,20020920,000000,5.18848,5.33661,5.05345,5.29688,940803,0
+CMCSA.US,D,20020923,000000,5.28617,5.28617,5.03285,5.07384,890215,0
+CMCSA.US,D,20020924,000000,5.05639,5.09004,4.77659,4.79973,1006926,0
+CMCSA.US,D,20020925,000000,4.87042,4.95851,4.66809,4.87402,1536799,0
+CMCSA.US,D,20020926,000000,4.87042,5.31656,4.83729,5.23591,1764010,0
+CMCSA.US,D,20020927,000000,5.19232,5.24875,5.05639,5.18145,2107060,0
+CMCSA.US,D,20020930,000000,5.12693,5.12693,4.78937,4.80624,2288122,0
+CMCSA.US,D,20021001,000000,4.90126,5.19866,4.87737,5.13445,1768898,0
+CMCSA.US,D,20021002,000000,5.11759,5.11759,4.72171,4.77659,1347752,0
+CMCSA.US,D,20021003,000000,4.76958,4.77659,4.24253,4.38355,2036494,0
+CMCSA.US,D,20021004,000000,4.53308,4.58005,4.33771,4.4957,1644195,0
+CMCSA.US,D,20021007,000000,4.4957,4.53578,4.1678,4.17832,930599,0
+CMCSA.US,D,20021008,000000,4.18802,4.2558,3.89718,4.02612,1824806,0
+CMCSA.US,D,20021009,000000,4.02612,4.10977,3.88708,3.92097,2084860,0
+CMCSA.US,D,20021010,000000,3.94485,4.29186,3.84298,4.26999,1246119,0
+CMCSA.US,D,20021011,000000,4.31944,4.70811,4.31618,4.62346,1942416,0
+CMCSA.US,D,20021014,000000,4.59767,4.60756,4.46463,4.57268,1069501,0
+CMCSA.US,D,20021015,000000,4.61393,4.95151,4.61393,4.95151,1231491,0
+CMCSA.US,D,20021016,000000,4.93856,4.93856,4.64015,4.73199,1861204,0
+CMCSA.US,D,20021017,000000,4.74927,5.08385,4.74927,4.90493,966098,0
+CMCSA.US,D,20021018,000000,4.83027,4.98918,4.74927,4.91462,1210185,0
+CMCSA.US,D,20021021,000000,4.86744,5.00235,4.76958,4.9719,969213,0
+CMCSA.US,D,20021022,000000,4.90493,5.35054,4.85732,5.32021,2359122,0
+CMCSA.US,D,20021023,000000,5.39792,5.57708,5.24875,5.52655,3551098,0
+CMCSA.US,D,20021024,000000,5.63427,5.63427,5.30715,5.34055,1132523,0
+CMCSA.US,D,20021025,000000,5.33661,5.49557,5.32021,5.48642,1673487,0
+CMCSA.US,D,20021028,000000,5.58743,5.7565,5.38504,5.56005,3742809,0
+CMCSA.US,D,20021029,000000,5.57708,5.63427,5.26271,5.43171,4225207,0
+CMCSA.US,D,20021030,000000,5.41751,5.50896,5.32333,5.37108,3280397,0
+CMCSA.US,D,20021031,000000,5.41751,5.48642,5.20909,5.28334,3217831,0
+CMCSA.US,D,20021101,000000,5.27279,5.50896,5.16127,5.45182,4004208,0
+CMCSA.US,D,20021104,000000,5.53942,5.82014,5.53306,5.77999,5950613,0
+CMCSA.US,D,20021105,000000,5.67603,6.04041,5.67603,6.03338,8382065,0
+CMCSA.US,D,20021106,000000,6.05359,6.11799,5.7565,5.90471,8406031,0
+CMCSA.US,D,20021107,000000,5.88793,5.88793,5.53942,5.5673,6606070,0
+CMCSA.US,D,20021108,000000,5.58076,5.68511,5.44524,5.53306,3872839,0
+CMCSA.US,D,20021111,000000,5.53306,5.53306,5.2151,5.34405,2332491,0
+CMCSA.US,D,20021112,000000,5.35054,5.57708,5.34405,5.50261,5604015,0
+CMCSA.US,D,20021113,000000,5.45182,5.49557,5.20909,5.31656,4209673,0
+CMCSA.US,D,20021114,000000,5.37108,5.62068,5.31656,5.58076,9356159,0
+CMCSA.US,D,20021115,000000,5.53942,5.82716,5.50551,5.7733,17913961,0
+CMCSA.US,D,20021118,000000,5.87736,6.11506,5.48642,5.91141,170785973,0
+CMCSA.US,D,20021119,000000,5.77003,5.80351,5.56005,5.63427,224124487,0
+CMCSA.US,D,20021120,000000,5.49916,5.51996,5.28617,5.39507,133094181,0
+CMCSA.US,D,20021121,000000,5.39792,5.57123,5.32333,5.5128,96757683,0
+CMCSA.US,D,20021122,000000,5.49557,5.96575,5.48642,5.85863,79224484,0
+CMCSA.US,D,20021125,000000,5.85154,5.87057,5.66894,5.82014,78440765,0
+CMCSA.US,D,20021126,000000,5.746,5.85863,5.37803,5.42812,92089588,0
+CMCSA.US,D,20021127,000000,5.49916,5.58434,5.37108,5.50261,80932587,0
+CMCSA.US,D,20021129,000000,5.49218,5.52655,5.26271,5.28334,34820991,0
+CMCSA.US,D,20021202,000000,5.32333,5.47245,5.30715,5.45182,53221338,0
+CMCSA.US,D,20021203,000000,5.42812,5.42812,5.1955,5.29688,53706824,0
+CMCSA.US,D,20021204,000000,5.24574,5.31029,5.18848,5.24875,39380360,0
+CMCSA.US,D,20021205,000000,5.32976,5.45182,5.2693,5.35438,47181084,0
+CMCSA.US,D,20021206,000000,5.23901,5.57373,5.1955,5.55346,39359950,0
+CMCSA.US,D,20021209,000000,5.41494,5.45182,5.24191,5.25251,38985392,0
+CMCSA.US,D,20021210,000000,5.28334,5.34405,5.11106,5.24191,65091054,0
+CMCSA.US,D,20021211,000000,5.08059,5.35755,5.07384,5.27279,48520405,0
+CMCSA.US,D,20021212,000000,5.23901,5.35438,5.17452,5.31656,49983535,0
+CMCSA.US,D,20021213,000000,5.24574,5.34405,5.13052,5.14774,46850911,0
+CMCSA.US,D,20021216,000000,5.0862,5.54668,5.08059,5.49916,45354506,0
+CMCSA.US,D,20021217,000000,5.41751,5.61748,5.40825,5.45869,59881992,0
+CMCSA.US,D,20021218,000000,5.44831,5.47931,5.13445,5.32333,44160290,0
+CMCSA.US,D,20021219,000000,5.26271,5.53306,5.26271,5.36415,45300356,0
+CMCSA.US,D,20021220,000000,5.48642,5.63427,4.92453,5.23591,99570336,0
+CMCSA.US,D,20021223,000000,5.23591,5.46921,5.22248,5.45532,39352404,0
+CMCSA.US,D,20021224,000000,5.40825,5.44231,5.35438,5.40114,8871112,0
+CMCSA.US,D,20021226,000000,5.33661,5.58434,5.33661,5.43171,18688801,0
+CMCSA.US,D,20021227,000000,5.39792,5.43171,5.20909,5.25579,21655003,0
+CMCSA.US,D,20021230,000000,5.25579,5.35755,5.20502,5.34405,24461459,0
+CMCSA.US,D,20021231,000000,5.26271,5.38144,5.24875,5.31029,32602543,0
+CMCSA.US,D,20030102,000000,5.27967,5.66156,5.27664,5.58743,42872454,0
+CMCSA.US,D,20030103,000000,5.55044,5.57708,5.43171,5.51996,34034628,0
+CMCSA.US,D,20030106,000000,5.5673,5.92542,5.53306,5.85154,49263293,0
+CMCSA.US,D,20030107,000000,5.746,5.91141,5.71232,5.83409,41538903,0
+CMCSA.US,D,20030108,000000,5.79649,5.87057,5.66894,5.72227,41646289,0
+CMCSA.US,D,20030109,000000,5.7431,6.08426,5.73564,6.01336,35625559,0
+CMCSA.US,D,20030110,000000,5.90471,6.28029,5.87057,6.19255,38436893,0
+CMCSA.US,D,20030113,000000,6.22252,6.31745,6.07347,6.20615,44534831,0
+CMCSA.US,D,20030114,000000,6.19914,6.40529,6.16182,6.39485,43467993,0
+CMCSA.US,D,20030115,000000,6.35041,6.4017,6.27669,6.39871,61639793,0
+CMCSA.US,D,20030116,000000,6.3749,6.43301,6.23612,6.29031,41725737,0
+CMCSA.US,D,20030117,000000,6.19596,6.23269,6.05359,6.07053,36331614,0
+CMCSA.US,D,20030121,000000,6.04615,6.12872,5.85863,5.86432,35302937,0
+CMCSA.US,D,20030122,000000,5.7431,6.02396,5.73564,5.87057,30602893,0
+CMCSA.US,D,20030123,000000,5.85154,6.22252,5.84442,6.14486,32533765,0
+CMCSA.US,D,20030124,000000,6.14811,6.14811,5.83092,5.8805,33037001,0
+CMCSA.US,D,20030127,000000,5.82716,6.02695,5.7431,5.8239,30563400,0
+CMCSA.US,D,20030128,000000,5.86732,6.05359,5.81329,5.95857,35914471,0
+CMCSA.US,D,20030129,000000,5.86732,6.29406,5.7859,6.19914,55812997,0
+CMCSA.US,D,20030130,000000,6.10435,6.10831,5.87736,5.8917,54196761,0
+CMCSA.US,D,20030131,000000,5.80671,6.12872,5.80351,5.99942,37359844,0
+CMCSA.US,D,20030203,000000,6.00633,6.02695,5.84442,5.87057,43071704,0
+CMCSA.US,D,20030204,000000,5.84127,5.85546,5.57708,5.63103,38377431,0
+CMCSA.US,D,20030205,000000,5.68854,5.93246,5.58076,5.72626,34120707,0
+CMCSA.US,D,20030206,000000,5.66894,5.96575,5.63103,5.94923,39060845,0
+CMCSA.US,D,20030207,000000,5.96575,6.03338,5.68511,5.70883,29684710,0
+CMCSA.US,D,20030210,000000,5.7431,5.85863,5.64805,5.73248,31343555,0
+CMCSA.US,D,20030211,000000,5.77003,6.02695,5.66501,5.69865,37724184,0
+CMCSA.US,D,20030212,000000,5.66501,5.70883,5.50896,5.5128,39468238,0
+CMCSA.US,D,20030213,000000,5.53617,5.69214,5.48306,5.59344,33782559,0
+CMCSA.US,D,20030214,000000,5.61406,5.87057,5.49916,5.87057,37292833,0
+CMCSA.US,D,20030218,000000,5.90471,6.09444,5.8805,6.08049,29055442,0
+CMCSA.US,D,20030219,000000,6.03675,6.04041,5.80671,5.91141,25960987,0
+CMCSA.US,D,20030220,000000,5.95483,6.06043,5.83092,5.85863,29861343,0
+CMCSA.US,D,20030221,000000,5.93246,6.0976,5.78925,6.03338,33565101,0
+CMCSA.US,D,20030224,000000,6.07347,6.16182,5.73248,5.7393,48849686,0
+CMCSA.US,D,20030225,000000,5.65496,6.19255,5.60088,6.1112,56916672,0
+CMCSA.US,D,20030226,000000,6.11506,6.12132,5.88442,5.97236,38597980,0
+CMCSA.US,D,20030227,000000,6.05359,6.46633,6.00633,6.39135,63349678,0
+CMCSA.US,D,20030228,000000,6.36779,6.62132,6.35754,6.58457,52661728,0
+CMCSA.US,D,20030303,000000,6.5266,6.58062,6.33818,6.40855,41849550,0
+CMCSA.US,D,20030304,000000,6.382,6.47601,6.30718,6.31745,30645932,0
+CMCSA.US,D,20030305,000000,6.34475,6.47928,6.29741,6.44553,51214133,0
+CMCSA.US,D,20030306,000000,6.34776,6.40529,6.19596,6.21959,34041284,0
+CMCSA.US,D,20030307,000000,6.08426,6.40529,6.07698,6.34108,35847893,0
+CMCSA.US,D,20030310,000000,6.31019,6.35429,6.14127,6.15521,34646153,0
+CMCSA.US,D,20030311,000000,6.10151,6.28296,6.04041,6.06043,48635787,0
+CMCSA.US,D,20030312,000000,5.99247,6.11506,5.90823,6.02695,62481649,0
+CMCSA.US,D,20030313,000000,6.13133,6.38843,6.03675,6.36428,49059147,0
+CMCSA.US,D,20030314,000000,6.36112,6.44553,6.28679,6.42549,45437933,0
+CMCSA.US,D,20030317,000000,6.43301,6.75716,6.32413,6.62132,83490512,0
+CMCSA.US,D,20030318,000000,6.65518,6.67534,6.42175,6.58457,57654684,0
+CMCSA.US,D,20030319,000000,6.61162,6.76333,6.60151,6.73962,58423300,0
+CMCSA.US,D,20030320,000000,6.63507,6.77744,6.5135,6.72984,37007941,0
+CMCSA.US,D,20030321,000000,6.87464,6.95911,6.68643,6.93951,52072402,0
+CMCSA.US,D,20030324,000000,6.76007,6.79063,6.43301,6.44888,43122304,0
+CMCSA.US,D,20030325,000000,6.47928,6.80007,6.46633,6.60503,42910618,0
+CMCSA.US,D,20030326,000000,6.63149,6.71598,6.4897,6.5539,37848895,0
+CMCSA.US,D,20030327,000000,6.50015,6.72658,6.45581,6.66179,33200764,0
+CMCSA.US,D,20030328,000000,6.60844,6.69235,6.5539,6.59449,29713105,0
+CMCSA.US,D,20030331,000000,6.48288,6.60503,6.35041,6.44229,42550272,0
+CMCSA.US,D,20030401,000000,6.50659,6.62829,6.44553,6.59099,35018027,0
+CMCSA.US,D,20030402,000000,6.67534,6.72342,6.5676,6.67534,52814844,0
+CMCSA.US,D,20030403,000000,6.72342,6.75716,6.52043,6.58783,27700110,0
+CMCSA.US,D,20030404,000000,6.59449,6.75716,6.44553,6.73293,43531299,0
+CMCSA.US,D,20030407,000000,6.92592,6.97923,6.64912,6.66179,41016158,0
+CMCSA.US,D,20030408,000000,6.66179,6.7426,6.60151,6.68267,28604885,0
+CMCSA.US,D,20030409,000000,6.73644,6.78061,6.54722,6.5539,30289428,0
+CMCSA.US,D,20030410,000000,6.56119,6.70929,6.5266,6.70256,28711057,0
+CMCSA.US,D,20030411,000000,6.80749,6.87171,6.44888,6.45581,41405620,0
+CMCSA.US,D,20030414,000000,6.47319,6.69571,6.45581,6.66875,38158165,0
+CMCSA.US,D,20030415,000000,6.64912,6.79689,6.64201,6.77744,36316471,0
+CMCSA.US,D,20030416,000000,6.79689,6.86152,6.66875,6.70597,36800767,0
+CMCSA.US,D,20030417,000000,6.68267,6.87171,6.68267,6.86553,35455585,0
+CMCSA.US,D,20030421,000000,6.83779,6.90946,6.73644,6.87171,23960747,0
+CMCSA.US,D,20030422,000000,6.86152,7.19942,6.81751,7.15561,53511365,0
+CMCSA.US,D,20030423,000000,7.16268,7.25104,7.07802,7.23718,39149164,0
+CMCSA.US,D,20030424,000000,7.11486,7.27793,7.08179,7.20555,35552110,0
+CMCSA.US,D,20030425,000000,7.21279,7.25104,7.10233,7.14917,34125090,0
+CMCSA.US,D,20030428,000000,7.08839,7.15561,7.06726,7.14174,36203386,0
+CMCSA.US,D,20030429,000000,7.16647,7.20921,7.04021,7.08839,43093844,0
+CMCSA.US,D,20030430,000000,7.12122,7.23718,7.06443,7.19052,49822184,0
+CMCSA.US,D,20030501,000000,7.12755,7.22275,7.05039,7.17689,37440771,0
+CMCSA.US,D,20030502,000000,7.08839,7.11218,6.83089,6.87171,78072600,0
+CMCSA.US,D,20030505,000000,6.88498,7.30666,6.5266,6.65162,76389099,0
+CMCSA.US,D,20030506,000000,6.64201,6.81751,6.64201,6.76007,37748097,0
+CMCSA.US,D,20030507,000000,6.66179,6.9937,6.65518,6.85473,34374347,0
+CMCSA.US,D,20030508,000000,6.73293,6.92924,6.71598,6.81101,42408170,0
+CMCSA.US,D,20030509,000000,6.89851,7.03664,6.84516,7.01064,36090402,0
+CMCSA.US,D,20030512,000000,6.94617,7.05039,6.80749,6.95313,35318090,0
+CMCSA.US,D,20030513,000000,7.00038,7.01064,6.72984,6.83089,30837508,0
+CMCSA.US,D,20030514,000000,6.83779,6.87814,6.63507,6.73293,44439536,0
+CMCSA.US,D,20030515,000000,6.75716,6.95313,6.73644,6.95313,30082927,0
+CMCSA.US,D,20030516,000000,6.91236,7.20921,6.90571,7.04389,45716796,0
+CMCSA.US,D,20030519,000000,7.03069,7.14174,6.81751,6.81751,45043536,0
+CMCSA.US,D,20030520,000000,6.84181,6.92924,6.71598,6.82127,31979975,0
+CMCSA.US,D,20030521,000000,6.78362,6.9493,6.77067,6.93951,24948649,0
+CMCSA.US,D,20030522,000000,6.90946,7.05356,6.88498,6.97266,37580273,0
+CMCSA.US,D,20030523,000000,6.92924,6.93951,6.75716,6.76666,31231209,0
+CMCSA.US,D,20030527,000000,6.70256,6.88498,6.59099,6.79364,44387015,0
+CMCSA.US,D,20030528,000000,6.75716,6.85826,6.64912,6.71598,42678533,0
+CMCSA.US,D,20030529,000000,6.74663,6.9493,6.73644,6.85151,36367383,0
+CMCSA.US,D,20030530,000000,6.87171,6.88824,6.69912,6.76333,38611402,0
+CMCSA.US,D,20030602,000000,6.81751,7.01775,6.76333,6.88824,34806477,0
+CMCSA.US,D,20030603,000000,6.94242,6.99672,6.78061,6.86152,26745692,0
+CMCSA.US,D,20030604,000000,6.85826,7.13148,6.79689,7.08839,34588513,0
+CMCSA.US,D,20030605,000000,7.11486,7.24028,6.97923,7.22275,34562403,0
+CMCSA.US,D,20030606,000000,7.27159,7.33838,6.97266,7.00038,46274944,0
+CMCSA.US,D,20030609,000000,6.93308,7.06108,6.87171,7.01441,24910106,0
+CMCSA.US,D,20030610,000000,7.14917,7.17689,6.93951,7.11218,25132210,0
+CMCSA.US,D,20030611,000000,7.11486,7.40535,7.02684,7.38748,38760866,0
+CMCSA.US,D,20030612,000000,7.40911,7.70934,7.38748,7.63495,53496490,0
+CMCSA.US,D,20030613,000000,7.62219,7.73366,7.53969,7.5791,36153642,0
+CMCSA.US,D,20030616,000000,7.55371,7.85224,7.51154,7.78334,34371325,0
+CMCSA.US,D,20030617,000000,7.70694,7.73115,7.53284,7.56808,41701425,0
+CMCSA.US,D,20030618,000000,7.50446,7.52727,7.34223,7.39114,40837898,0
+CMCSA.US,D,20030619,000000,7.36745,7.37035,7.03069,7.05768,58818039,0
+CMCSA.US,D,20030620,000000,7.00721,7.26764,6.96613,7.09146,98470308,0
+CMCSA.US,D,20030623,000000,7.09146,7.09146,6.87814,6.97266,33134208,0
+CMCSA.US,D,20030624,000000,6.99672,7.03664,6.83779,6.86846,29104450,0
+CMCSA.US,D,20030625,000000,6.87171,7.04021,6.81101,6.85826,35286803,0
+CMCSA.US,D,20030626,000000,6.85826,7.00721,6.85826,6.9937,44098378,0
+CMCSA.US,D,20030627,000000,7.00038,7.07802,6.75373,6.87171,40500594,0
+CMCSA.US,D,20030630,000000,6.88498,6.99672,6.78362,6.80007,69633172,0
+CMCSA.US,D,20030701,000000,6.76333,6.87464,6.72984,6.86846,43767148,0
+CMCSA.US,D,20030702,000000,6.85826,6.93951,6.74982,6.88824,40372613,0
+CMCSA.US,D,20030703,000000,6.84516,7.05768,6.84516,6.96613,29019451,0
+CMCSA.US,D,20030707,000000,7.25787,7.49727,7.17689,7.42708,65379245,0
+CMCSA.US,D,20030708,000000,7.4202,7.4411,7.30364,7.42397,43369601,0
+CMCSA.US,D,20030709,000000,7.39114,7.41318,7.24494,7.30364,28994628,0
+CMCSA.US,D,20030710,000000,7.20244,7.28679,7.09146,7.14917,38198534,0
+CMCSA.US,D,20030711,000000,7.17689,7.22951,7.12755,7.20244,22788701,0
+CMCSA.US,D,20030714,000000,7.30666,7.5791,7.24028,7.36418,33560114,0
+CMCSA.US,D,20030715,000000,7.4202,7.44735,7.23718,7.29387,28469128,0
+CMCSA.US,D,20030716,000000,7.37035,7.37035,7.10233,7.14566,29071948,0
+CMCSA.US,D,20030717,000000,7.06443,7.13148,6.90571,6.93308,28270944,0
+CMCSA.US,D,20030718,000000,7.00721,7.09146,6.78362,7.01775,35781599,0
+CMCSA.US,D,20030721,000000,7.00721,7.01064,6.74982,6.83089,44971424,0
+CMCSA.US,D,20030722,000000,6.81751,6.96613,6.74982,6.86553,31101186,0
+CMCSA.US,D,20030723,000000,6.82477,6.89851,6.57454,6.83448,56913570,0
+CMCSA.US,D,20030724,000000,6.85826,6.86553,6.62132,6.63507,41834457,0
+CMCSA.US,D,20030725,000000,6.62515,6.88498,6.47319,6.85151,48401396,0
+CMCSA.US,D,20030728,000000,6.87814,6.91236,6.7195,6.80409,26430927,0
+CMCSA.US,D,20030729,000000,7.00038,7.05356,6.87464,6.97266,46639864,0
+CMCSA.US,D,20030730,000000,7.03069,7.10844,6.92592,6.93619,39465012,0
+CMCSA.US,D,20030731,000000,6.91236,7.08839,6.80749,6.86846,58628151,0
+CMCSA.US,D,20030801,000000,6.86553,6.92592,6.77744,6.85151,27652911,0
+CMCSA.US,D,20030804,000000,6.77067,6.93951,6.70256,6.80749,28091819,0
+CMCSA.US,D,20030805,000000,6.79364,6.79364,6.5539,6.57764,28751522,0
+CMCSA.US,D,20030806,000000,6.5539,6.66875,6.53037,6.53704,29061689,0
+CMCSA.US,D,20030807,000000,6.54047,6.66179,6.4897,6.59449,23264796,0
+CMCSA.US,D,20030808,000000,6.62829,6.7195,6.56386,6.59843,16535537,0
+CMCSA.US,D,20030811,000000,6.59099,6.76333,6.58062,6.68267,19170672,0
+CMCSA.US,D,20030812,000000,6.69571,6.80749,6.61498,6.7868,22412102,0
+CMCSA.US,D,20030813,000000,6.84516,6.89134,6.64912,6.70256,22709922,0
+CMCSA.US,D,20030814,000000,6.7426,6.89851,6.62829,6.70597,38431407,0
+CMCSA.US,D,20030815,000000,6.70597,6.7426,6.57764,6.64201,18814591,0
+CMCSA.US,D,20030818,000000,6.69235,6.70597,6.5676,6.62829,24433359,0
+CMCSA.US,D,20030819,000000,6.63149,6.66555,6.53303,6.60503,28073100,0
+CMCSA.US,D,20030820,000000,6.57764,6.62829,6.54347,6.5676,24847661,0
+CMCSA.US,D,20030821,000000,6.58062,6.63507,6.52386,6.60151,31880634,0
+CMCSA.US,D,20030822,000000,6.62829,6.67916,6.4017,6.42549,35165930,0
+CMCSA.US,D,20030825,000000,6.37833,6.52043,6.35041,6.51,29442929,0
+CMCSA.US,D,20030826,000000,6.5135,6.59099,6.39871,6.56386,33182781,0
+CMCSA.US,D,20030827,000000,6.53303,6.63507,6.37114,6.60503,26776056,0
+CMCSA.US,D,20030828,000000,6.50015,6.64201,6.50015,6.61162,32347312,0
+CMCSA.US,D,20030829,000000,6.62132,6.7426,6.57454,6.70597,23547757,0
+CMCSA.US,D,20030902,000000,6.66875,6.71598,6.57086,6.65518,36152929,0
+CMCSA.US,D,20030903,000000,6.68643,6.74982,6.64201,6.68961,31324347,0
+CMCSA.US,D,20030904,000000,6.61498,6.91922,6.60503,6.90946,37763609,0
+CMCSA.US,D,20030905,000000,6.91236,6.92298,6.70929,6.76666,40074993,0
+CMCSA.US,D,20030908,000000,6.80749,6.92592,6.80409,6.89134,33728414,0
+CMCSA.US,D,20030909,000000,6.85473,7.02059,6.85151,6.97266,35505399,0
+CMCSA.US,D,20030910,000000,6.91922,6.96907,6.82477,6.84181,31097833,0
+CMCSA.US,D,20030911,000000,6.86152,6.90571,6.7426,6.87814,30614957,0
+CMCSA.US,D,20030912,000000,6.85151,6.88174,6.72342,6.85826,26228943,0
+CMCSA.US,D,20030915,000000,6.83448,6.86553,6.73962,6.75373,23947859,0
+CMCSA.US,D,20030916,000000,6.77067,7.04021,6.76666,7.02684,30834409,0
+CMCSA.US,D,20030917,000000,7.00355,7.14917,6.95911,7.08179,37782472,0
+CMCSA.US,D,20030918,000000,7.12479,7.19052,7.04021,7.09146,31113007,0
+CMCSA.US,D,20030919,000000,7.06108,7.23718,6.94617,7.03069,29896160,0
+CMCSA.US,D,20030922,000000,6.90571,6.96282,6.75716,6.88498,50101130,0
+CMCSA.US,D,20030923,000000,6.93308,7.14566,6.91922,7.12122,32188073,0
+CMCSA.US,D,20030924,000000,7.09507,7.12479,6.87171,6.88824,38925898,0
+CMCSA.US,D,20030925,000000,6.98652,7.03069,6.79689,6.84181,24761653,0
+CMCSA.US,D,20030926,000000,6.79063,6.84516,6.71598,6.72984,40761660,0
+CMCSA.US,D,20030929,000000,6.75373,6.96613,6.69571,6.95313,25834256,0
+CMCSA.US,D,20030930,000000,6.90219,6.96282,6.81417,6.94617,54373088,0
+CMCSA.US,D,20031001,000000,6.95581,7.17997,6.92924,7.16268,38927103,0
+CMCSA.US,D,20031002,000000,7.14566,7.20244,7.05356,7.19655,34478307,0
+CMCSA.US,D,20031003,000000,7.25787,7.39925,7.20921,7.30666,35952502,0
+CMCSA.US,D,20031006,000000,7.30666,7.42397,7.23718,7.30666,27779071,0
+CMCSA.US,D,20031007,000000,7.14566,7.31092,7.10233,7.26475,44194512,0
+CMCSA.US,D,20031008,000000,7.30364,7.32136,7.04021,7.04731,31208244,0
+CMCSA.US,D,20031009,000000,7.16268,7.24494,7.04021,7.08179,31667986,0
+CMCSA.US,D,20031010,000000,7.05356,7.27159,7.03069,7.22658,16074508,0
+CMCSA.US,D,20031013,000000,7.27475,7.33838,7.18291,7.22275,19197345,0
+CMCSA.US,D,20031014,000000,7.22275,7.31859,7.19335,7.30666,16035232,0
+CMCSA.US,D,20031015,000000,7.33243,7.34546,7.25104,7.31092,28679829,0
+CMCSA.US,D,20031016,000000,7.29387,7.51154,7.27793,7.46697,26701515,0
+CMCSA.US,D,20031017,000000,7.4522,7.56808,7.24028,7.26475,40164797,0
+CMCSA.US,D,20031020,000000,7.29088,7.40535,7.17689,7.25787,27100038,0
+CMCSA.US,D,20031021,000000,7.26181,7.37738,7.21889,7.33243,19481863,0
+CMCSA.US,D,20031022,000000,7.32136,7.33243,7.13481,7.18657,17527764,0
+CMCSA.US,D,20031023,000000,7.19052,7.23342,7.07451,7.22275,24081623,0
+CMCSA.US,D,20031024,000000,7.12755,7.26181,7.06108,7.24494,22151895,0
+CMCSA.US,D,20031027,000000,7.30364,7.36745,7.24494,7.30005,16944253,0
+CMCSA.US,D,20031028,000000,7.30364,7.60223,7.30364,7.57516,28848875,0
+CMCSA.US,D,20031029,000000,7.57516,7.69001,7.48717,7.57516,28021504,0
+CMCSA.US,D,20031030,000000,7.55689,7.61501,7.25787,7.52727,47621693,0
+CMCSA.US,D,20031031,000000,7.56015,7.68365,7.49727,7.63104,30108626,0
+CMCSA.US,D,20031103,000000,7.63495,7.67038,7.49026,7.53284,21748573,0
+CMCSA.US,D,20031104,000000,7.46697,7.48399,7.34546,7.37738,28559123,0
+CMCSA.US,D,20031105,000000,7.35884,7.44735,7.31407,7.37035,30765523,0
+CMCSA.US,D,20031106,000000,7.42397,7.46304,7.27159,7.40251,25627703,0
+CMCSA.US,D,20031107,000000,7.47616,7.56015,7.4522,7.50757,53420102,0
+CMCSA.US,D,20031110,000000,7.50446,7.50757,7.35884,7.36745,21145671,0
+CMCSA.US,D,20031111,000000,7.32937,7.34857,7.1586,7.17223,24138645,0
+CMCSA.US,D,20031112,000000,7.15561,7.21279,7.05356,7.18657,29586722,0
+CMCSA.US,D,20031113,000000,7.15561,7.21598,7.08839,7.18291,26293024,0
+CMCSA.US,D,20031114,000000,7.15561,7.28679,7.12122,7.14917,27971438,0
+CMCSA.US,D,20031117,000000,7.06726,7.17223,7.06108,7.14174,22317737,0
+CMCSA.US,D,20031118,000000,7.15561,7.18657,6.91236,6.93308,39524783,0
+CMCSA.US,D,20031119,000000,6.87171,7.06443,6.85473,7.05039,26020202,0
+CMCSA.US,D,20031120,000000,6.98652,7.08487,6.91922,6.95313,24131053,0
+CMCSA.US,D,20031121,000000,7.02059,7.14174,6.93308,7.11486,30714835,0
+CMCSA.US,D,20031124,000000,7.19655,7.28387,7.13148,7.25397,33015738,0
+CMCSA.US,D,20031125,000000,7.25397,7.26764,7.14174,7.16647,28307866,0
+CMCSA.US,D,20031126,000000,7.16647,7.20921,7.04021,7.15561,26405846,0
+CMCSA.US,D,20031128,000000,7.14174,7.1586,7.06726,7.12122,9315113,0
+CMCSA.US,D,20031201,000000,7.07451,7.14174,7.01441,7.12755,31376116,0
+CMCSA.US,D,20031202,000000,7.04389,7.11486,7.01064,7.11218,39815640,0
+CMCSA.US,D,20031203,000000,7.20921,7.24028,7.12122,7.12479,36230463,0
+CMCSA.US,D,20031204,000000,7.09876,7.21889,7.08839,7.19052,28658617,0
+CMCSA.US,D,20031205,000000,7.11786,7.20244,7.05039,7.11486,24607281,0
+CMCSA.US,D,20031208,000000,7.07067,7.15561,7.05768,7.14174,22621839,0
+CMCSA.US,D,20031209,000000,7.16911,7.18657,7.02368,7.08839,29212426,0
+CMCSA.US,D,20031210,000000,7.08179,7.15561,6.98652,7.04731,23219223,0
+CMCSA.US,D,20031211,000000,7.05356,7.12479,7.00038,7.11486,30653155,0
+CMCSA.US,D,20031212,000000,7.13148,7.1586,7.04389,7.15561,21653016,0
+CMCSA.US,D,20031215,000000,7.16268,7.26764,7.10233,7.14917,36444698,0
+CMCSA.US,D,20031216,000000,7.09876,7.20244,7.08839,7.20244,42576822,0
+CMCSA.US,D,20031217,000000,7.14917,7.20921,7.04021,7.10844,28435887,0
+CMCSA.US,D,20031218,000000,7.04021,7.20921,6.97266,7.19335,55799598,0
+CMCSA.US,D,20031219,000000,7.24494,7.25104,7.08487,7.19335,49003160,0
+CMCSA.US,D,20031222,000000,7.19335,7.27159,7.15276,7.26475,27213360,0
+CMCSA.US,D,20031223,000000,7.27159,7.27475,7.16268,7.19942,27878844,0
+CMCSA.US,D,20031224,000000,7.14917,7.21889,7.12122,7.17689,9078329,0
+CMCSA.US,D,20031226,000000,7.17689,7.26764,7.17689,7.21598,5150524,0
+CMCSA.US,D,20031229,000000,7.20921,7.31407,7.16911,7.31092,23759805,0
+CMCSA.US,D,20031230,000000,7.28387,7.30005,7.20921,7.26764,18434115,0
+CMCSA.US,D,20031231,000000,7.29697,7.40911,7.29088,7.38748,20494462,0
+CMCSA.US,D,20040102,000000,7.41637,7.5305,7.35559,7.42708,25368586,0
+CMCSA.US,D,20040105,000000,7.45978,7.52727,7.36745,7.49419,33827314,0
+CMCSA.US,D,20040106,000000,7.37738,7.54761,7.36745,7.50446,29664143,0
+CMCSA.US,D,20040107,000000,7.47925,7.72716,7.4411,7.70301,36560800,0
+CMCSA.US,D,20040108,000000,7.69001,7.88698,7.63814,7.88698,34302785,0
+CMCSA.US,D,20040109,000000,7.80704,8.02833,7.78334,7.92428,36646829,0
+CMCSA.US,D,20040112,000000,7.93984,7.99659,7.80704,7.96487,25705957,0
+CMCSA.US,D,20040113,000000,7.98658,8.07842,7.91685,8.00494,35341970,0
+CMCSA.US,D,20040114,000000,8.04502,8.10347,7.95902,8.07509,25323792,0
+CMCSA.US,D,20040115,000000,8.10013,8.19535,7.99993,8.05673,33112483,0
+CMCSA.US,D,20040116,000000,8.08176,8.22371,8.02163,8.08594,28307757,0
+CMCSA.US,D,20040120,000000,8.10596,8.116,7.94233,8.02833,26278305,0
+CMCSA.US,D,20040121,000000,8.02833,8.21284,7.94568,8.14188,28918205,0
+CMCSA.US,D,20040122,000000,8.10013,8.18863,8.01914,8.08843,38290266,0
+CMCSA.US,D,20040123,000000,8.09178,8.19535,7.92103,7.98992,39724352,0
+CMCSA.US,D,20040126,000000,7.93984,8.13856,7.92428,8.12351,31102016,0
+CMCSA.US,D,20040127,000000,8.07842,8.14188,7.89605,7.93396,28475180,0
+CMCSA.US,D,20040128,000000,7.99326,7.99326,7.62219,7.64942,41194315,0
+CMCSA.US,D,20040129,000000,7.70301,7.81038,7.57119,7.79739,34677800,0
+CMCSA.US,D,20040130,000000,7.76413,7.93097,7.65507,7.68365,35131392,0
+CMCSA.US,D,20040202,000000,7.73699,7.82418,7.59915,7.68365,40250507,0
+CMCSA.US,D,20040203,000000,7.75112,7.77315,7.59507,7.61501,28597976,0
+CMCSA.US,D,20040204,000000,7.59263,7.70301,7.53969,7.55371,27785960,0
+CMCSA.US,D,20040205,000000,7.55065,7.59507,7.4411,7.50757,23179519,0
+CMCSA.US,D,20040206,000000,7.54429,7.55065,7.45495,7.52182,25648153,0
+CMCSA.US,D,20040209,000000,7.54761,7.5791,7.45978,7.49419,24659556,0
+CMCSA.US,D,20040210,000000,7.52317,7.72079,7.47925,7.64624,28046582,0
+CMCSA.US,D,20040211,000000,7.06726,7.20244,6.87171,7.03664,327700579,0
+CMCSA.US,D,20040212,000000,7.08839,7.11486,6.75373,6.77418,189901371,0
+CMCSA.US,D,20040213,000000,6.81751,6.81751,6.70256,6.73644,104779567,0
+CMCSA.US,D,20040217,000000,6.80409,6.96613,6.73644,6.92924,108998331,0
+CMCSA.US,D,20040218,000000,6.93951,6.95313,6.86152,6.93951,45487631,0
+CMCSA.US,D,20040219,000000,6.97266,6.98652,6.81101,6.81751,51219053,0
+CMCSA.US,D,20040220,000000,6.86846,6.97266,6.74663,6.80007,49209784,0
+CMCSA.US,D,20040223,000000,6.80409,6.81101,6.61787,6.64912,68252104,0
+CMCSA.US,D,20040224,000000,6.69571,6.7868,6.61498,6.7195,67370510,0
+CMCSA.US,D,20040225,000000,6.76007,6.78362,6.72342,6.7426,45145227,0
+CMCSA.US,D,20040226,000000,6.71598,6.86553,6.68267,6.74982,37765205,0
+CMCSA.US,D,20040227,000000,6.78362,6.79364,6.69571,6.74982,34614271,0
+CMCSA.US,D,20040301,000000,6.81751,6.85826,6.7426,6.82779,33737088,0
+CMCSA.US,D,20040302,000000,6.87464,6.89518,6.73644,6.7426,35006168,0
+CMCSA.US,D,20040303,000000,6.76333,6.88824,6.74982,6.85151,38635878,0
+CMCSA.US,D,20040304,000000,6.88498,6.93308,6.86553,6.91922,27984256,0
+CMCSA.US,D,20040305,000000,6.85151,6.96282,6.81751,6.85826,37090106,0
+CMCSA.US,D,20040308,000000,6.85473,6.92924,6.72342,6.76007,29781198,0
+CMCSA.US,D,20040309,000000,6.77418,6.81101,6.70256,6.73293,32457350,0
+CMCSA.US,D,20040310,000000,6.72342,6.84181,6.70929,6.71598,45720139,0
+CMCSA.US,D,20040311,000000,6.70929,6.72342,6.53303,6.54722,43807211,0
+CMCSA.US,D,20040312,000000,6.57764,6.64912,6.53704,6.64527,33266974,0
+CMCSA.US,D,20040315,000000,6.63507,6.6725,6.51693,6.53037,32943308,0
+CMCSA.US,D,20040316,000000,6.58062,6.62132,6.52043,6.53303,28242215,0
+CMCSA.US,D,20040317,000000,6.59449,6.66179,6.43301,6.54047,24587024,0
+CMCSA.US,D,20040318,000000,6.52043,6.60151,6.50015,6.52043,26012943,0
+CMCSA.US,D,20040319,000000,6.5135,6.56386,6.43301,6.45916,41017369,0
+CMCSA.US,D,20040322,000000,6.43884,6.48288,6.36428,6.43301,33673840,0
+CMCSA.US,D,20040323,000000,6.46633,6.5135,6.3307,6.34475,29148033,0
+CMCSA.US,D,20040324,000000,6.34776,6.41573,6.25634,6.31019,30325882,0
+CMCSA.US,D,20040325,000000,6.32749,6.43884,6.31745,6.41573,45710794,0
+CMCSA.US,D,20040326,000000,6.40855,6.72342,6.35429,6.58783,38977338,0
+CMCSA.US,D,20040329,000000,6.59099,6.61498,6.49323,6.53303,33531715,0
+CMCSA.US,D,20040330,000000,6.51,6.54047,6.48288,6.5266,23502382,0
+CMCSA.US,D,20040331,000000,6.5676,6.5676,6.45213,6.47928,31437009,0
+CMCSA.US,D,20040401,000000,6.46949,6.64527,6.41262,6.57454,33646178,0
+CMCSA.US,D,20040402,000000,6.66875,6.68643,6.53037,6.5539,29430057,0
+CMCSA.US,D,20040405,000000,6.5539,6.7195,6.53037,6.70929,27352447,0
+CMCSA.US,D,20040406,000000,6.63507,6.75716,6.62829,6.71598,23442149,0
+CMCSA.US,D,20040407,000000,6.68961,6.73644,6.57086,6.60151,31560867,0
+CMCSA.US,D,20040408,000000,6.68267,6.68961,6.5539,6.58783,22203294,0
+CMCSA.US,D,20040412,000000,6.70597,6.87814,6.66179,6.83779,40733598,0
+CMCSA.US,D,20040413,000000,6.87814,6.88498,6.70929,6.75716,31923292,0
+CMCSA.US,D,20040414,000000,6.71231,6.93951,6.70256,6.90571,40899150,0
+CMCSA.US,D,20040415,000000,6.91922,6.9493,6.75716,6.80409,39533033,0
+CMCSA.US,D,20040416,000000,6.90219,6.91922,6.74982,6.81417,27276323,0
+CMCSA.US,D,20040419,000000,6.78362,6.94242,6.75716,6.90946,24377555,0
+CMCSA.US,D,20040420,000000,6.85151,6.90571,6.73644,6.75716,26972735,0
+CMCSA.US,D,20040421,000000,6.73293,6.77744,6.60844,6.63149,36886780,0
+CMCSA.US,D,20040422,000000,6.63507,6.68643,6.54722,6.55735,44448986,0
+CMCSA.US,D,20040423,000000,6.5266,6.56119,6.46633,6.51693,41524124,0
+CMCSA.US,D,20040426,000000,6.60151,6.73293,6.58062,6.72658,42075198,0
+CMCSA.US,D,20040427,000000,6.74663,6.91236,6.70256,6.75373,47464132,0
+CMCSA.US,D,20040428,000000,7.13481,7.13481,6.72984,6.80409,133362367,0
+CMCSA.US,D,20040429,000000,6.84818,7.00038,6.83089,6.88824,67815194,0
+CMCSA.US,D,20040430,000000,6.92298,6.96613,6.77067,6.79689,35414033,0
+CMCSA.US,D,20040503,000000,6.80007,6.83779,6.72984,6.7426,38222057,0
+CMCSA.US,D,20040504,000000,6.72984,6.76666,6.62829,6.68643,39594645,0
+CMCSA.US,D,20040505,000000,6.69235,6.70256,6.58062,6.59449,35535290,0
+CMCSA.US,D,20040506,000000,6.55735,6.57454,6.39135,6.42175,43897281,0
+CMCSA.US,D,20040507,000000,6.37833,6.50659,6.33818,6.48288,44155475,0
+CMCSA.US,D,20040510,000000,6.39871,6.44553,6.28679,6.32081,55089682,0
+CMCSA.US,D,20040511,000000,6.3307,6.49672,6.3307,6.41856,33493715,0
+CMCSA.US,D,20040512,000000,6.39871,6.45916,6.27669,6.37114,38268807,0
+CMCSA.US,D,20040513,000000,6.37114,6.39135,6.26985,6.29406,50833439,0
+CMCSA.US,D,20040514,000000,6.31019,6.42175,6.25634,6.38843,38995696,0
+CMCSA.US,D,20040517,000000,6.28296,6.31019,6.19596,6.22602,36457532,0
+CMCSA.US,D,20040518,000000,6.29741,6.36428,6.24339,6.33818,42103993,0
+CMCSA.US,D,20040519,000000,6.42549,6.47319,6.31019,6.33818,32188372,0
+CMCSA.US,D,20040520,000000,6.36779,6.43884,6.3307,6.41573,23789073,0
+CMCSA.US,D,20040521,000000,6.48677,6.52043,6.40529,6.44553,24226195,0
+CMCSA.US,D,20040524,000000,6.5539,6.59099,6.43884,6.48677,23097087,0
+CMCSA.US,D,20040525,000000,6.52386,6.69912,6.45916,6.66179,29226745,0
+CMCSA.US,D,20040526,000000,6.70597,6.73644,6.61787,6.68961,35939937,0
+CMCSA.US,D,20040527,000000,6.73644,6.74982,6.58062,6.62132,37904554,0
+CMCSA.US,D,20040528,000000,6.64201,6.66555,6.5135,6.52386,22834986,0
+CMCSA.US,D,20040601,000000,6.52386,6.5676,6.45916,6.52043,31707570,0
+CMCSA.US,D,20040602,000000,6.55735,6.57454,6.41262,6.48677,29099219,0
+CMCSA.US,D,20040603,000000,6.49323,6.50015,6.37833,6.39871,31275055,0
+CMCSA.US,D,20040604,000000,6.43884,6.54347,6.39135,6.4897,45366386,0
+CMCSA.US,D,20040607,000000,6.54047,6.62829,6.50015,6.61787,34514530,0
+CMCSA.US,D,20040608,000000,6.57454,6.69912,6.56386,6.69912,32236944,0
+CMCSA.US,D,20040609,000000,6.63149,6.70597,6.61498,6.64527,22855356,0
+CMCSA.US,D,20040610,000000,6.62515,6.67916,6.61498,6.6725,14286815,0
+CMCSA.US,D,20040614,000000,6.61498,6.64201,6.47319,6.49323,27873755,0
+CMCSA.US,D,20040615,000000,6.53704,6.70256,6.52043,6.63833,32317561,0
+CMCSA.US,D,20040616,000000,6.63507,6.69571,6.59449,6.66875,19539683,0
+CMCSA.US,D,20040617,000000,6.63833,6.6725,6.5539,6.62829,21405037,0
+CMCSA.US,D,20040618,000000,6.60503,6.76007,6.47601,6.68961,34874811,0
+CMCSA.US,D,20040621,000000,6.65162,6.66875,6.3307,6.46633,28131162,0
+CMCSA.US,D,20040622,000000,6.46633,6.47928,6.26985,6.37114,42250580,0
+CMCSA.US,D,20040623,000000,6.36428,6.39485,6.28296,6.35754,27873394,0
+CMCSA.US,D,20040624,000000,6.32081,6.39485,6.28296,6.29031,36086788,0
+CMCSA.US,D,20040625,000000,6.35041,6.39135,6.02396,6.31377,49231598,0
+CMCSA.US,D,20040628,000000,6.31377,6.43884,6.22938,6.23612,34695722,0
+CMCSA.US,D,20040629,000000,6.24989,6.33818,6.21266,6.27669,25384076,0
+CMCSA.US,D,20040630,000000,6.31019,6.37114,6.26985,6.3307,34423009,0
+CMCSA.US,D,20040701,000000,6.34776,6.35754,6.23612,6.26985,34251932,0
+CMCSA.US,D,20040702,000000,6.27329,6.34475,6.23612,6.30075,23750363,0
+CMCSA.US,D,20040706,000000,6.28296,6.29406,6.13483,6.14127,49878350,0
+CMCSA.US,D,20040707,000000,6.17562,6.20265,6.13133,6.14811,29729551,0
+CMCSA.US,D,20040708,000000,6.19914,6.29741,6.14811,6.22252,34906772,0
+CMCSA.US,D,20040709,000000,6.27669,6.31377,6.18909,6.21616,25206949,0
+CMCSA.US,D,20040712,000000,6.20265,6.28296,6.16532,6.28029,22904710,0
+CMCSA.US,D,20040713,000000,6.27329,6.30386,6.22602,6.26335,22178478,0
+CMCSA.US,D,20040714,000000,6.21266,6.33818,6.19596,6.31019,23428204,0
+CMCSA.US,D,20040715,000000,6.31377,6.39135,6.26985,6.35429,26487505,0
+CMCSA.US,D,20040716,000000,6.43301,6.45916,6.24631,6.28679,38498071,0
+CMCSA.US,D,20040719,000000,6.31377,6.34475,6.2534,6.31019,27557815,0
+CMCSA.US,D,20040720,000000,6.28679,6.39871,6.27669,6.38843,26469179,0
+CMCSA.US,D,20040721,000000,6.36779,6.42175,6.28296,6.28296,25169517,0
+CMCSA.US,D,20040722,000000,6.25634,6.36779,6.25634,6.35754,26764645,0
+CMCSA.US,D,20040723,000000,6.29741,6.3307,6.26985,6.30718,19713146,0
+CMCSA.US,D,20040726,000000,6.32081,6.34108,6.21959,6.3344,25609330,0
+CMCSA.US,D,20040727,000000,6.39485,6.47928,6.35429,6.47601,40198440,0
+CMCSA.US,D,20040728,000000,6.3307,6.39871,6.0976,6.2094,73452297,0
+CMCSA.US,D,20040729,000000,6.30718,6.32413,6.18909,6.20615,38987539,0
+CMCSA.US,D,20040730,000000,6.16182,6.21616,6.06043,6.17562,43480080,0
+CMCSA.US,D,20040802,000000,6.39871,6.5135,6.34475,6.47928,60678328,0
+CMCSA.US,D,20040803,000000,6.43301,6.51693,6.42549,6.43884,29429058,0
+CMCSA.US,D,20040804,000000,6.40855,6.43884,6.29031,6.31745,31341990,0
+CMCSA.US,D,20040805,000000,6.30386,6.36428,6.19914,6.21266,41492200,0
+CMCSA.US,D,20040806,000000,6.15187,6.31745,6.0976,6.10831,30466506,0
+CMCSA.US,D,20040809,000000,6.0976,6.19596,6.05709,6.08747,25271749,0
+CMCSA.US,D,20040810,000000,6.10151,6.16833,6.04615,6.12872,45831882,0
+CMCSA.US,D,20040811,000000,6.07347,6.182,6.06043,6.10435,28818839,0
+CMCSA.US,D,20040812,000000,6.04615,6.08747,5.95857,5.97236,30581298,0
+CMCSA.US,D,20040813,000000,6.01336,6.05359,5.93645,5.96575,38217853,0
+CMCSA.US,D,20040816,000000,5.95857,6.10831,5.91524,6.05359,29823186,0
+CMCSA.US,D,20040817,000000,6.02061,6.24989,6.00987,6.17859,73688322,0
+CMCSA.US,D,20040818,000000,6.17562,6.31019,6.10831,6.27669,37944695,0
+CMCSA.US,D,20040819,000000,6.24339,6.32749,6.20265,6.23981,26274856,0
+CMCSA.US,D,20040820,000000,6.21616,6.31019,6.19596,6.27329,19527041,0
+CMCSA.US,D,20040823,000000,6.25634,6.30386,6.22938,6.26985,16031762,0
+CMCSA.US,D,20040824,000000,6.26985,6.30718,6.22938,6.27669,17584097,0
+CMCSA.US,D,20040825,000000,6.28296,6.37833,6.26335,6.3749,24280028,0
+CMCSA.US,D,20040826,000000,6.32749,6.40855,6.31377,6.38541,19376035,0
+CMCSA.US,D,20040827,000000,6.39871,6.42175,6.32081,6.34776,23816426,0
+CMCSA.US,D,20040830,000000,6.33818,6.35754,6.27669,6.29031,14763017,0
+CMCSA.US,D,20040831,000000,6.31019,6.35041,6.27669,6.34776,23641878,0
+CMCSA.US,D,20040901,000000,6.33818,6.35754,6.22252,6.28679,28772894,0
+CMCSA.US,D,20040902,000000,6.26335,6.31019,6.2094,6.28296,21868701,0
+CMCSA.US,D,20040903,000000,6.29031,6.32413,6.23269,6.23612,13569238,0
+CMCSA.US,D,20040907,000000,6.28296,6.34776,6.2534,6.31745,23458556,0
+CMCSA.US,D,20040908,000000,6.28679,6.39871,6.27669,6.36428,22918541,0
+CMCSA.US,D,20040909,000000,6.3749,6.38843,6.27669,6.30075,22372735,0
+CMCSA.US,D,20040910,000000,6.29031,6.31019,6.23612,6.31019,22591945,0
+CMCSA.US,D,20040913,000000,6.31019,6.35041,6.19255,6.33818,25085136,0
+CMCSA.US,D,20040914,000000,6.34108,6.35754,6.29741,6.32413,19484684,0
+CMCSA.US,D,20040915,000000,6.30718,6.35041,6.22938,6.31745,23342762,0
+CMCSA.US,D,20040916,000000,6.31377,6.41856,6.30386,6.40855,19505507,0
+CMCSA.US,D,20040917,000000,6.44553,6.47319,6.38541,6.39135,32351855,0
+CMCSA.US,D,20040920,000000,6.39135,6.42549,6.32749,6.40529,30807507,0
+CMCSA.US,D,20040921,000000,6.37833,6.41262,6.26335,6.36779,21874463,0
+CMCSA.US,D,20040922,000000,6.31019,6.3307,6.27669,6.29406,31885282,0
+CMCSA.US,D,20040923,000000,6.29031,6.35754,6.28296,6.29406,21292562,0
+CMCSA.US,D,20040924,000000,6.30386,6.37114,6.29031,6.34108,19530871,0
+CMCSA.US,D,20040927,000000,6.32081,6.3307,6.26617,6.28029,21189026,0
+CMCSA.US,D,20040928,000000,6.26985,6.31745,6.23612,6.23612,24724452,0
+CMCSA.US,D,20040929,000000,6.22252,6.35041,6.18909,6.35041,26104521,0
+CMCSA.US,D,20040930,000000,6.29741,6.40529,6.29406,6.36428,32211225,0
+CMCSA.US,D,20041001,000000,6.40529,6.57454,6.35754,6.56119,43654632,0
+CMCSA.US,D,20041004,000000,6.5539,6.63149,6.53037,6.57086,41257564,0
+CMCSA.US,D,20041005,000000,6.53303,6.64912,6.53037,6.62829,29098534,0
+CMCSA.US,D,20041006,000000,6.57764,6.72984,6.5539,6.70929,28774882,0
+CMCSA.US,D,20041007,000000,6.68643,6.75373,6.63149,6.64201,28516437,0
+CMCSA.US,D,20041008,000000,6.62829,6.73962,6.5266,6.5676,28177519,0
+CMCSA.US,D,20041011,000000,6.59449,6.60844,6.52386,6.59099,13484263,0
+CMCSA.US,D,20041012,000000,6.56119,6.63833,6.52043,6.59449,22304753,0
+CMCSA.US,D,20041013,000000,6.63149,6.65855,6.58062,6.61787,23625567,0
+CMCSA.US,D,20041014,000000,6.60844,6.63149,6.46633,6.47928,30768757,0
+CMCSA.US,D,20041015,000000,6.51693,6.53303,6.45581,6.46633,28538065,0
+CMCSA.US,D,20041018,000000,6.45213,6.49323,6.38541,6.48288,27447505,0
+CMCSA.US,D,20041019,000000,6.47319,6.49323,6.36428,6.40855,34764016,0
+CMCSA.US,D,20041020,000000,6.40529,6.43884,6.32413,6.39135,25856550,0
+CMCSA.US,D,20041021,000000,6.3307,6.36779,6.24989,6.32413,30299330,0
+CMCSA.US,D,20041022,000000,6.31745,6.37833,6.26985,6.27329,26008119,0
+CMCSA.US,D,20041025,000000,6.23612,6.36112,6.23269,6.31745,23208318,0
+CMCSA.US,D,20041026,000000,6.3307,6.51693,6.31745,6.51693,43805110,0
+CMCSA.US,D,20041027,000000,6.58062,6.66875,6.43884,6.64201,82603212,0
+CMCSA.US,D,20041028,000000,6.62515,6.71598,6.58457,6.65518,33346737,0
+CMCSA.US,D,20041029,000000,6.66875,6.68961,6.60503,6.64912,26360490,0
+CMCSA.US,D,20041101,000000,6.68267,6.68643,6.5539,6.61162,30653001,0
+CMCSA.US,D,20041102,000000,6.64201,6.69912,6.59099,6.60151,24392087,0
+CMCSA.US,D,20041103,000000,6.66179,6.70256,6.49672,6.54722,36379144,0
+CMCSA.US,D,20041104,000000,6.5676,6.73644,6.55008,6.6725,37612936,0
+CMCSA.US,D,20041105,000000,6.67916,6.7426,6.64201,6.68267,31320232,0
+CMCSA.US,D,20041108,000000,6.65518,6.72342,6.63149,6.66875,22985851,0
+CMCSA.US,D,20041109,000000,6.68961,6.71598,6.64912,6.66875,23922894,0
+CMCSA.US,D,20041110,000000,6.70929,6.72342,6.60151,6.60151,32240247,0
+CMCSA.US,D,20041111,000000,6.64912,6.72984,6.61498,6.6725,37260261,0
+CMCSA.US,D,20041112,000000,6.65518,6.78362,6.63507,6.72342,46415877,0
+CMCSA.US,D,20041115,000000,6.70929,6.75373,6.64912,6.75373,29032363,0
+CMCSA.US,D,20041116,000000,6.74982,6.77067,6.66179,6.69571,30604881,0
+CMCSA.US,D,20041117,000000,6.69912,6.73962,6.65518,6.69571,28474221,0
+CMCSA.US,D,20041118,000000,6.75716,6.90571,6.72342,6.87814,74705545,0
+CMCSA.US,D,20041119,000000,6.86553,6.90219,6.83089,6.83779,34925334,0
+CMCSA.US,D,20041122,000000,6.87814,6.98652,6.85151,6.92298,38040083,0
+CMCSA.US,D,20041123,000000,6.94242,6.97923,6.83448,6.93951,40327588,0
+CMCSA.US,D,20041124,000000,6.95911,7.00038,6.87171,6.89134,27260109,0
+CMCSA.US,D,20041126,000000,6.93308,6.97266,6.87814,6.88498,7697562,0
+CMCSA.US,D,20041129,000000,6.90219,6.94242,6.76666,6.81101,28962305,0
+CMCSA.US,D,20041130,000000,6.79063,6.87171,6.77067,6.77067,30314946,0
+CMCSA.US,D,20041201,000000,6.7868,6.86553,6.78362,6.81751,32981815,0
+CMCSA.US,D,20041202,000000,6.7868,6.79689,6.69571,6.73293,36818191,0
+CMCSA.US,D,20041203,000000,6.7195,6.75716,6.64912,6.66555,32622324,0
+CMCSA.US,D,20041206,000000,6.66179,6.67534,6.60151,6.62515,24186137,0
+CMCSA.US,D,20041207,000000,6.63833,6.7426,6.62515,6.64912,31171256,0
+CMCSA.US,D,20041208,000000,6.63507,6.76007,6.62829,6.73644,38193512,0
+CMCSA.US,D,20041209,000000,6.69235,6.95313,6.64912,6.89851,46168433,0
+CMCSA.US,D,20041210,000000,6.83779,6.97266,6.82477,6.92924,26196688,0
+CMCSA.US,D,20041213,000000,6.92592,6.98652,6.87814,6.91922,28010709,0
+CMCSA.US,D,20041214,000000,6.86553,6.98652,6.85473,6.97923,22259687,0
+CMCSA.US,D,20041215,000000,6.98652,7.06108,6.96282,7.02059,37283990,0
+CMCSA.US,D,20041216,000000,7.00721,7.05356,6.97609,7.01441,26877392,0
+CMCSA.US,D,20041217,000000,6.91922,7.08839,6.90571,6.90571,60901688,0
+CMCSA.US,D,20041220,000000,6.91922,7.06108,6.91922,7.01441,27459687,0
+CMCSA.US,D,20041221,000000,7.00038,7.12755,7.00038,7.07067,29003208,0
+CMCSA.US,D,20041222,000000,7.10844,7.15561,7.04021,7.13481,29101033,0
+CMCSA.US,D,20041223,000000,7.11486,7.17689,7.09876,7.10844,19333251,0
+CMCSA.US,D,20041227,000000,7.26764,7.32544,7.20921,7.29697,43876512,0
+CMCSA.US,D,20041228,000000,7.27793,7.47073,7.27793,7.43798,35655176,0
+CMCSA.US,D,20041229,000000,7.39925,7.43798,7.32937,7.39925,21866603,0
+CMCSA.US,D,20041230,000000,7.41637,7.51154,7.35884,7.44977,20697306,0
+CMCSA.US,D,20041231,000000,7.45978,7.51154,7.44334,7.50062,17601299,0
+CMCSA.US,D,20050103,000000,7.50062,7.53611,7.35266,7.40535,41461843,0
+CMCSA.US,D,20050104,000000,7.43798,7.44735,7.20555,7.21598,44092151,0
+CMCSA.US,D,20050105,000000,7.24494,7.37035,7.16911,7.28387,45654882,0
+CMCSA.US,D,20050106,000000,7.23718,7.39114,7.23718,7.27475,33114495,0
+CMCSA.US,D,20050107,000000,7.27159,7.35884,7.26475,7.33838,30870091,0
+CMCSA.US,D,20050110,000000,7.35884,7.52727,7.33838,7.48717,50371330,0
+CMCSA.US,D,20050111,000000,7.49727,7.54761,7.37035,7.48717,45522676,0
+CMCSA.US,D,20050112,000000,7.48717,7.52727,7.40535,7.47925,37768308,0
+CMCSA.US,D,20050113,000000,7.47925,7.53611,7.43798,7.47297,43494773,0
+CMCSA.US,D,20050114,000000,7.47925,7.58159,7.47297,7.56416,41646711,0
+CMCSA.US,D,20050118,000000,7.53284,7.58638,7.45978,7.56015,30957206,0
+CMCSA.US,D,20050119,000000,7.51874,7.54429,7.43798,7.4411,25700083,0
+CMCSA.US,D,20050120,000000,7.47925,7.49419,7.35884,7.37738,34099655,0
+CMCSA.US,D,20050121,000000,7.37345,7.51874,7.37035,7.42708,42042348,0
+CMCSA.US,D,20050124,000000,7.42397,7.53284,7.40535,7.43798,35093458,0
+CMCSA.US,D,20050125,000000,7.45978,7.53611,7.45978,7.47073,34573505,0
+CMCSA.US,D,20050126,000000,7.47073,7.52317,7.35884,7.46304,28885762,0
+CMCSA.US,D,20050127,000000,7.46697,7.48399,7.33838,7.36418,39535792,0
+CMCSA.US,D,20050128,000000,7.41318,7.43091,7.21598,7.27159,40463857,0
+CMCSA.US,D,20050131,000000,7.33838,7.38447,7.18657,7.25397,35895986,0
+CMCSA.US,D,20050201,000000,7.21889,7.23718,7.11786,7.12122,41548441,0
+CMCSA.US,D,20050202,000000,7.12755,7.29088,7.12122,7.20244,36824952,0
+CMCSA.US,D,20050203,000000,7.06443,7.24494,7.04389,7.23718,54180322,0
+CMCSA.US,D,20050204,000000,7.25104,7.25104,7.18657,7.24028,31884517,0
+CMCSA.US,D,20050207,000000,7.21279,7.25397,7.13481,7.16647,23358844,0
+CMCSA.US,D,20050208,000000,7.13148,7.21889,7.10844,7.13481,24598836,0
+CMCSA.US,D,20050209,000000,7.12122,7.15561,7.05039,7.08179,25962871,0
+CMCSA.US,D,20050210,000000,7.12755,7.25787,7.09507,7.14174,29109910,0
+CMCSA.US,D,20050211,000000,7.15561,7.19052,7.07067,7.10577,34575919,0
+CMCSA.US,D,20050214,000000,7.09876,7.11218,6.9937,7.05356,37580402,0
+CMCSA.US,D,20050215,000000,7.21279,7.35266,7.17997,7.29088,61596180,0
+CMCSA.US,D,20050216,000000,7.33243,7.43798,7.31092,7.42397,49580019,0
+CMCSA.US,D,20050217,000000,7.42397,7.47616,7.34857,7.35559,34300796,0
+CMCSA.US,D,20050218,000000,7.38039,7.42397,7.29697,7.38447,31736113,0
+CMCSA.US,D,20050222,000000,7.37035,7.39114,7.28387,7.29088,34613933,0
+CMCSA.US,D,20050223,000000,7.32544,7.44334,7.32544,7.39925,27272083,0
+CMCSA.US,D,20050224,000000,7.44334,7.47297,7.38039,7.41318,36459458,0
+CMCSA.US,D,20050225,000000,7.39925,7.40535,7.32544,7.35266,26039458,0
+CMCSA.US,D,20050228,000000,7.40535,7.43423,7.29387,7.31407,30704053,0
+CMCSA.US,D,20050301,000000,7.31859,7.4202,7.30666,7.40911,29749940,0
+CMCSA.US,D,20050302,000000,7.37738,7.45978,7.36418,7.40535,26132844,0
+CMCSA.US,D,20050303,000000,7.39441,7.4202,7.30666,7.32937,33583296,0
+CMCSA.US,D,20050304,000000,7.39925,7.4411,7.36184,7.38748,29558625,0
+CMCSA.US,D,20050307,000000,7.41318,7.56015,7.39441,7.53284,37905909,0
+CMCSA.US,D,20050308,000000,7.52727,7.63495,7.52182,7.58159,42620921,0
+CMCSA.US,D,20050309,000000,7.55371,7.66311,7.53969,7.58937,45095373,0
+CMCSA.US,D,20050310,000000,7.58937,7.68365,7.52727,7.5791,38181514,0
+CMCSA.US,D,20050311,000000,7.56808,7.61184,7.47925,7.49727,31934739,0
+CMCSA.US,D,20050314,000000,7.50446,7.66311,7.49419,7.65893,32644986,0
+CMCSA.US,D,20050315,000000,7.66311,7.71663,7.61819,7.64141,37518693,0
+CMCSA.US,D,20050316,000000,7.57119,7.64942,7.53969,7.57516,35643929,0
+CMCSA.US,D,20050317,000000,7.56808,7.62854,7.49419,7.54761,28300960,0
+CMCSA.US,D,20050318,000000,7.54761,7.64942,7.54761,7.62219,64621177,0
+CMCSA.US,D,20050321,000000,7.60223,7.73115,7.54761,7.65507,38342733,0
+CMCSA.US,D,20050322,000000,7.67378,7.74349,7.5791,7.59915,40246142,0
+CMCSA.US,D,20050323,000000,7.60223,7.64942,7.52727,7.56015,33742749,0
+CMCSA.US,D,20050324,000000,7.55371,7.60855,7.45978,7.46697,31084613,0
+CMCSA.US,D,20050328,000000,7.50446,7.72314,7.50062,7.63104,37165872,0
+CMCSA.US,D,20050329,000000,7.63495,7.73115,7.60533,7.73115,59685683,0
+CMCSA.US,D,20050330,000000,7.73366,7.77315,7.66311,7.73115,53085203,0
+CMCSA.US,D,20050331,000000,7.75687,7.76989,7.58937,7.61184,50547135,0
+CMCSA.US,D,20050401,000000,7.63814,7.67038,7.51874,7.52317,63480073,0
+CMCSA.US,D,20050404,000000,7.53284,7.55689,7.43423,7.49026,49789892,0
+CMCSA.US,D,20050405,000000,7.52182,7.52182,7.44735,7.49727,34115255,0
+CMCSA.US,D,20050406,000000,7.54429,7.55065,7.39114,7.43798,36876680,0
+CMCSA.US,D,20050407,000000,7.43423,7.55371,7.39114,7.50062,39755520,0
+CMCSA.US,D,20050408,000000,7.53611,7.60855,7.43798,7.4522,43434406,0
+CMCSA.US,D,20050411,000000,7.44735,7.52727,7.43091,7.46304,28869975,0
+CMCSA.US,D,20050412,000000,7.41637,7.61819,7.38447,7.55371,42799344,0
+CMCSA.US,D,20050413,000000,7.55371,7.61501,7.52727,7.53969,27490194,0
+CMCSA.US,D,20050414,000000,7.55371,7.58937,7.42708,7.44735,34828407,0
+CMCSA.US,D,20050415,000000,7.4202,7.47073,7.29387,7.31092,51252329,0
+CMCSA.US,D,20050418,000000,7.27159,7.37035,7.19655,7.24028,45023093,0
+CMCSA.US,D,20050419,000000,7.23718,7.26181,7.14174,7.17997,39128568,0
+CMCSA.US,D,20050420,000000,7.13481,7.17997,7.06443,7.09507,45524486,0
+CMCSA.US,D,20050421,000000,7.20921,7.30666,7.18291,7.26764,42290893,0
+CMCSA.US,D,20050422,000000,7.22951,7.30005,7.10844,7.16911,38358631,0
+CMCSA.US,D,20050425,000000,7.22951,7.32136,7.14174,7.29697,39863551,0
+CMCSA.US,D,20050426,000000,7.25787,7.30005,7.10844,7.12122,40819733,0
+CMCSA.US,D,20050427,000000,7.07802,7.21598,7.04731,7.19335,37906874,0
+CMCSA.US,D,20050428,000000,7.24028,7.24712,7.13816,7.18291,55504547,0
+CMCSA.US,D,20050429,000000,7.27793,7.27793,7.12122,7.23342,39778924,0
+CMCSA.US,D,20050502,000000,7.24712,7.32544,7.18657,7.24494,44944587,0
+CMCSA.US,D,20050503,000000,7.20921,7.28387,7.19942,7.25104,85264622,0
+CMCSA.US,D,20050504,000000,7.25787,7.36418,7.23342,7.34857,51329109,0
+CMCSA.US,D,20050505,000000,7.35266,7.35884,7.22275,7.26764,38373924,0
+CMCSA.US,D,20050506,000000,7.31859,7.33838,7.21279,7.24028,25735360,0
+CMCSA.US,D,20050509,000000,7.20921,7.29697,7.20921,7.28387,34795338,0
+CMCSA.US,D,20050510,000000,7.22275,7.27793,7.19655,7.22951,35442894,0
+CMCSA.US,D,20050511,000000,7.23718,7.25787,7.12479,7.20244,32298479,0
+CMCSA.US,D,20050512,000000,7.19942,7.23718,7.14917,7.18657,27906902,0
+CMCSA.US,D,20050513,000000,7.20921,7.24494,7.15276,7.18291,41358144,0
+CMCSA.US,D,20050516,000000,7.17689,7.23718,7.08839,7.14566,45549634,0
+CMCSA.US,D,20050517,000000,7.09876,7.20921,7.09146,7.14566,37872326,0
+CMCSA.US,D,20050518,000000,7.19335,7.19942,7.08179,7.08487,40382655,0
+CMCSA.US,D,20050519,000000,7.12479,7.21279,7.11218,7.20921,52344326,0
+CMCSA.US,D,20050520,000000,7.22951,7.23342,7.16911,7.18657,31767704,0
+CMCSA.US,D,20050523,000000,7.16647,7.27793,7.14917,7.22951,38188053,0
+CMCSA.US,D,20050524,000000,7.22951,7.29088,7.19335,7.26764,36699257,0
+CMCSA.US,D,20050525,000000,7.24028,7.30666,7.22658,7.25787,38775617,0
+CMCSA.US,D,20050526,000000,7.28094,7.31092,7.19335,7.21889,31667357,0
+CMCSA.US,D,20050527,000000,7.19942,7.24028,7.14174,7.21598,15072318,0
+CMCSA.US,D,20050531,000000,7.21598,7.28387,7.17689,7.25787,35757580,0
+CMCSA.US,D,20050601,000000,7.20921,7.26764,7.10577,7.11486,54512858,0
+CMCSA.US,D,20050602,000000,7.18291,7.20921,7.13481,7.19335,30123804,0
+CMCSA.US,D,20050603,000000,7.20921,7.21889,7.14174,7.1586,18675844,0
+CMCSA.US,D,20050606,000000,7.15561,7.22275,7.12755,7.17223,24934978,0
+CMCSA.US,D,20050607,000000,7.15561,7.25397,7.12122,7.15276,39837089,0
+CMCSA.US,D,20050608,000000,7.16911,7.18291,7.10844,7.12755,31557217,0
+CMCSA.US,D,20050609,000000,7.12122,7.22275,7.12122,7.17689,55411312,0
+CMCSA.US,D,20050610,000000,7.16911,7.20244,7.11786,7.14917,28379466,0
+CMCSA.US,D,20050613,000000,7.14917,7.22275,7.13148,7.13481,26310116,0
+CMCSA.US,D,20050614,000000,7.12755,7.21279,7.12755,7.16911,26768714,0
+CMCSA.US,D,20050615,000000,7.20244,7.20244,7.11218,7.14917,28394926,0
+CMCSA.US,D,20050616,000000,7.14174,7.16911,7.06108,7.10233,31403657,0
+CMCSA.US,D,20050617,000000,7.21279,7.24494,7.08839,7.11486,53444005,0
+CMCSA.US,D,20050620,000000,7.15561,7.29088,7.15561,7.22275,44212472,0
+CMCSA.US,D,20050621,000000,7.18291,7.32544,7.17689,7.26475,33085662,0
+CMCSA.US,D,20050622,000000,7.30364,7.31859,7.19655,7.19942,33053082,0
+CMCSA.US,D,20050623,000000,7.24494,7.24494,7.06108,7.06108,37884227,0
+CMCSA.US,D,20050624,000000,7.06108,7.10577,6.95911,6.98652,60750850,0
+CMCSA.US,D,20050627,000000,6.9937,7.09507,6.98652,7.02059,45155068,0
+CMCSA.US,D,20050628,000000,7.07451,7.07451,7.02684,7.03069,25251591,0
+CMCSA.US,D,20050629,000000,7.01441,7.03664,6.92592,6.93308,37886469,0
+CMCSA.US,D,20050630,000000,6.92592,7.00721,6.88498,6.91236,45556568,0
+CMCSA.US,D,20050701,000000,6.92592,7.02059,6.82127,6.86152,43050369,0
+CMCSA.US,D,20050705,000000,6.86152,6.93308,6.84818,6.86553,34411849,0
+CMCSA.US,D,20050706,000000,6.85151,6.86553,6.77067,6.77744,41018926,0
+CMCSA.US,D,20050707,000000,6.75373,6.83448,6.69912,6.78061,36739575,0
+CMCSA.US,D,20050708,000000,6.76333,6.94617,6.75716,6.91236,38937854,0
+CMCSA.US,D,20050711,000000,6.83448,6.97609,6.82477,6.94617,25509377,0
+CMCSA.US,D,20050712,000000,6.94617,6.98652,6.91922,6.95313,31553752,0
+CMCSA.US,D,20050713,000000,6.91922,6.95911,6.89851,6.92924,28074658,0
+CMCSA.US,D,20050714,000000,7.00038,7.01441,6.87814,6.89851,38326549,0
+CMCSA.US,D,20050715,000000,6.93308,6.95313,6.82477,6.85826,34600542,0
+CMCSA.US,D,20050718,000000,6.84516,6.89518,6.82477,6.83779,21336086,0
+CMCSA.US,D,20050719,000000,6.85151,6.86553,6.78362,6.79689,30544075,0
+CMCSA.US,D,20050720,000000,6.76333,6.86553,6.69912,6.79689,63666579,0
+CMCSA.US,D,20050721,000000,6.80007,6.80007,6.73644,6.77744,47689618,0
+CMCSA.US,D,20050722,000000,6.76333,6.86846,6.76333,6.85826,41622733,0
+CMCSA.US,D,20050725,000000,6.85151,6.92298,6.82477,6.87464,30766855,0
+CMCSA.US,D,20050726,000000,6.88824,6.97266,6.87171,6.95313,36795807,0
+CMCSA.US,D,20050727,000000,6.95313,7.01441,6.89518,6.9937,31734198,0
+CMCSA.US,D,20050728,000000,6.97266,7.06726,6.96907,7.04731,28719298,0
+CMCSA.US,D,20050729,000000,7.03069,7.04731,6.91922,6.92592,38553354,0
+CMCSA.US,D,20050801,000000,6.89518,6.93951,6.88824,6.89851,45571986,0
+CMCSA.US,D,20050802,000000,7.01441,7.03386,6.94617,6.98652,54187831,0
+CMCSA.US,D,20050803,000000,6.98652,7.00038,6.95313,6.98293,34724561,0
+CMCSA.US,D,20050804,000000,6.93951,7.10844,6.93619,7.06108,37972715,0
+CMCSA.US,D,20050805,000000,7.04389,7.11486,7.04389,7.06443,39155817,0
+CMCSA.US,D,20050808,000000,7.09507,7.14917,7.06443,7.10577,35615708,0
+CMCSA.US,D,20050809,000000,7.15561,7.17689,7.12122,7.16647,32480256,0
+CMCSA.US,D,20050810,000000,7.17689,7.22951,7.16268,7.19655,46594574,0
+CMCSA.US,D,20050811,000000,7.17689,7.24494,7.16911,7.20244,32087593,0
+CMCSA.US,D,20050812,000000,7.16647,7.21279,7.16647,7.20921,29902735,0
+CMCSA.US,D,20050815,000000,7.19052,7.28094,7.18291,7.23342,21183569,0
+CMCSA.US,D,20050816,000000,7.22951,7.25104,7.09876,7.10233,37371428,0
+CMCSA.US,D,20050817,000000,7.10233,7.16911,7.09507,7.11786,37180128,0
+CMCSA.US,D,20050818,000000,7.11486,7.15276,7.07451,7.08839,25480313,0
+CMCSA.US,D,20050819,000000,7.08839,7.09507,7.02368,7.06726,35137907,0
+CMCSA.US,D,20050822,000000,7.10233,7.15276,7.03664,7.09876,25532402,0
+CMCSA.US,D,20050823,000000,7.00038,7.13481,6.98652,7.05039,26823161,0
+CMCSA.US,D,20050824,000000,7.06108,7.11486,6.99002,6.9937,28531641,0
+CMCSA.US,D,20050825,000000,6.9937,7.02684,6.9493,7.00038,23357746,0
+CMCSA.US,D,20050826,000000,6.95911,7.03069,6.92592,6.97266,21716248,0
+CMCSA.US,D,20050829,000000,6.93619,7.00038,6.93619,6.96282,19787448,0
+CMCSA.US,D,20050830,000000,6.93308,6.98293,6.92298,6.93619,28044859,0
+CMCSA.US,D,20050831,000000,6.91579,6.95581,6.86553,6.92592,32550962,0
+CMCSA.US,D,20050901,000000,6.88824,6.92924,6.83089,6.84181,40431254,0
+CMCSA.US,D,20050902,000000,6.85826,6.89134,6.82477,6.83779,21729967,0
+CMCSA.US,D,20050906,000000,6.84516,6.92592,6.84516,6.91579,27380631,0
+CMCSA.US,D,20050907,000000,6.88498,6.91579,6.85151,6.87171,36379335,0
+CMCSA.US,D,20050908,000000,6.91579,6.93308,6.79689,6.80007,38048325,0
+CMCSA.US,D,20050909,000000,6.80409,6.85151,6.76666,6.82127,35850315,0
+CMCSA.US,D,20050912,000000,6.79689,6.83448,6.74663,6.75716,37118479,0
+CMCSA.US,D,20050913,000000,6.7195,6.76333,6.70256,6.73293,44799045,0
+CMCSA.US,D,20050914,000000,6.70929,6.74982,6.69571,6.71598,36753318,0
+CMCSA.US,D,20050915,000000,6.71598,6.74982,6.69235,6.70256,29912675,0
+CMCSA.US,D,20050916,000000,6.72658,6.81751,6.70256,6.81751,78229719,0
+CMCSA.US,D,20050919,000000,6.76666,6.81417,6.67916,6.70929,37353874,0
+CMCSA.US,D,20050920,000000,6.70256,6.73644,6.60503,6.60503,44720443,0
+CMCSA.US,D,20050921,000000,6.58062,6.61498,6.53704,6.54722,50089092,0
+CMCSA.US,D,20050922,000000,6.53704,6.57454,6.45213,6.49672,48349545,0
+CMCSA.US,D,20050923,000000,6.49672,6.55735,6.47601,6.53303,42226982,0
+CMCSA.US,D,20050926,000000,6.54722,6.62515,6.5135,6.55008,44816211,0
+CMCSA.US,D,20050927,000000,6.54722,6.61162,6.53704,6.53704,38277688,0
+CMCSA.US,D,20050928,000000,6.57454,6.59449,6.5135,6.54047,32033342,0
+CMCSA.US,D,20050929,000000,6.53037,6.63833,6.51693,6.60151,46983823,0
+CMCSA.US,D,20050930,000000,6.58783,6.64912,6.52043,6.62132,32236281,0
+CMCSA.US,D,20051003,000000,6.59099,6.61162,6.52043,6.52043,37904101,0
+CMCSA.US,D,20051004,000000,6.53303,6.56119,6.45213,6.45916,38734416,0
+CMCSA.US,D,20051005,000000,6.44553,6.46274,6.35041,6.35041,46265980,0
+CMCSA.US,D,20051006,000000,6.34776,6.47928,6.34475,6.40855,57815603,0
+CMCSA.US,D,20051007,000000,6.39135,6.44229,6.36112,6.37833,42195986,0
+CMCSA.US,D,20051010,000000,6.35754,6.46633,6.35754,6.39871,31546220,0
+CMCSA.US,D,20051011,000000,6.39135,6.45581,6.35754,6.382,40453120,0
+CMCSA.US,D,20051012,000000,6.34475,6.47319,6.28296,6.29031,48470115,0
+CMCSA.US,D,20051013,000000,6.26985,6.29031,6.12872,6.12872,70825652,0
+CMCSA.US,D,20051014,000000,6.12872,6.22602,6.12872,6.15187,53250596,0
+CMCSA.US,D,20051017,000000,6.14127,6.17562,6.08747,6.11799,37730837,0
+CMCSA.US,D,20051018,000000,6.11799,6.14127,6.03675,6.03675,36895646,0
+CMCSA.US,D,20051019,000000,6.06378,6.23981,6.04041,6.23981,69083391,0
+CMCSA.US,D,20051020,000000,6.23612,6.34475,6.16182,6.18909,51326859,0
+CMCSA.US,D,20051021,000000,6.26335,6.26335,6.0976,6.10151,61989111,0
+CMCSA.US,D,20051024,000000,6.12132,6.2534,6.1112,6.24339,39404644,0
+CMCSA.US,D,20051025,000000,6.21959,6.3307,6.2094,6.27329,48748686,0
+CMCSA.US,D,20051026,000000,6.2534,6.29031,6.21266,6.22602,44480737,0
+CMCSA.US,D,20051027,000000,6.19596,6.25634,6.08426,6.08426,30141014,0
+CMCSA.US,D,20051028,000000,6.15863,6.23269,6.11506,6.21266,39335567,0
+CMCSA.US,D,20051031,000000,6.2094,6.3307,6.20265,6.26617,42208729,0
+CMCSA.US,D,20051101,000000,6.28029,6.3749,6.24989,6.3307,44603627,0
+CMCSA.US,D,20051102,000000,6.35754,6.53303,6.35429,6.4897,71002338,0
+CMCSA.US,D,20051103,000000,6.21616,6.27669,6.1112,6.16532,145171461,0
+CMCSA.US,D,20051104,000000,6.16182,6.19255,6.08426,6.11506,66901177,0
+CMCSA.US,D,20051107,000000,6.10151,6.11506,5.94556,5.96182,70785223,0
+CMCSA.US,D,20051108,000000,5.92542,5.97918,5.90471,5.93981,63706374,0
+CMCSA.US,D,20051109,000000,5.91524,6.03338,5.90471,5.99623,41941785,0
+CMCSA.US,D,20051110,000000,6.00633,6.17217,5.99247,6.16182,65437403,0
+CMCSA.US,D,20051111,000000,6.15187,6.24989,6.05709,6.06705,42742835,0
+CMCSA.US,D,20051114,000000,6.05,6.07053,5.96575,5.99247,45614208,0
+CMCSA.US,D,20051115,000000,5.97236,6.02061,5.94556,5.96575,51989851,0
+CMCSA.US,D,20051116,000000,5.95857,5.97918,5.87057,5.8805,60956685,0
+CMCSA.US,D,20051117,000000,5.87409,5.94556,5.87057,5.93981,62596154,0
+CMCSA.US,D,20051118,000000,6.00633,6.09094,5.89794,6.06705,78739393,0
+CMCSA.US,D,20051121,000000,6.03338,6.182,6.02061,6.11506,64358961,0
+CMCSA.US,D,20051122,000000,6.07698,6.15521,6.07347,6.10831,36692292,0
+CMCSA.US,D,20051123,000000,6.06043,6.16532,6.04615,6.13483,27905953,0
+CMCSA.US,D,20051125,000000,6.14811,6.19596,6.13483,6.17217,12211428,0
+CMCSA.US,D,20051128,000000,6.14811,6.18526,6.0976,6.10151,44803704,0
+CMCSA.US,D,20051129,000000,6.08747,6.17859,6.02061,6.02695,77337710,0
+CMCSA.US,D,20051130,000000,6.00316,6.02061,5.90096,5.94923,78506516,0
+CMCSA.US,D,20051201,000000,5.97236,6.08747,5.97236,6.07053,62139918,0
+CMCSA.US,D,20051202,000000,6.06378,6.12132,6.04041,6.12132,46981638,0
+CMCSA.US,D,20051205,000000,6.10831,6.12465,6.07347,6.09444,47506708,0
+CMCSA.US,D,20051206,000000,6.10831,6.15863,6.0167,6.11506,65246220,0
+CMCSA.US,D,20051207,000000,6.10831,6.14811,6.06705,6.10831,44388743,0
+CMCSA.US,D,20051208,000000,6.10151,6.13483,6.00633,6.06705,61489524,0
+CMCSA.US,D,20051209,000000,6.05359,6.08049,5.98555,6.04307,40408368,0
+CMCSA.US,D,20051212,000000,6.02695,6.06043,5.98269,5.99247,32896956,0
+CMCSA.US,D,20051213,000000,5.96575,6.03338,5.94345,5.99942,45718822,0
+CMCSA.US,D,20051214,000000,5.96575,6.04615,5.93981,5.99623,40405499,0
+CMCSA.US,D,20051215,000000,5.99247,6.08426,5.93645,6.06043,46941572,0
+CMCSA.US,D,20051216,000000,6.06043,6.08747,6.02061,6.04615,76766614,0
+CMCSA.US,D,20051219,000000,6.01336,6.08049,5.99247,5.99942,48138568,0
+CMCSA.US,D,20051220,000000,5.99247,6.02396,5.95483,5.98555,35640416,0
+CMCSA.US,D,20051221,000000,5.98555,6.02396,5.86164,5.92542,58405016,0
+CMCSA.US,D,20051222,000000,5.92218,5.97236,5.88793,5.96182,46716042,0
+CMCSA.US,D,20051223,000000,5.98555,6.04307,5.95207,5.97918,24176703,0
+CMCSA.US,D,20051227,000000,6.01336,6.03071,5.90096,5.91141,45042271,0
+CMCSA.US,D,20051228,000000,5.90471,5.93246,5.8917,5.89794,31527306,0
+CMCSA.US,D,20051229,000000,5.8917,5.93246,5.87736,5.8805,26303806,0
+CMCSA.US,D,20051230,000000,5.85863,5.89476,5.81329,5.84127,43156526,0
+CMCSA.US,D,20060103,000000,5.87057,5.93246,5.71232,5.90823,46691139,0
+CMCSA.US,D,20060104,000000,5.88793,6.02695,5.83735,5.94556,49547641,0
+CMCSA.US,D,20060105,000000,5.94556,6.00316,5.92542,5.95207,32995685,0
+CMCSA.US,D,20060106,000000,6.00316,6.16833,5.95207,6.14811,43591088,0
+CMCSA.US,D,20060109,000000,6.1112,6.19596,6.05,6.18526,48799690,0
+CMCSA.US,D,20060110,000000,6.14127,6.17859,6.10831,6.17562,45498962,0
+CMCSA.US,D,20060111,000000,6.182,6.21959,6.13818,6.19596,35578117,0
+CMCSA.US,D,20060112,000000,6.16833,6.29406,6.16833,6.26985,43476395,0
+CMCSA.US,D,20060113,000000,6.27669,6.31019,6.21266,6.29741,45515989,0
+CMCSA.US,D,20060117,000000,6.23981,6.35041,6.22938,6.3307,42110398,0
+CMCSA.US,D,20060118,000000,6.3307,6.3749,6.28029,6.35041,46687604,0
+CMCSA.US,D,20060119,000000,6.35041,6.39485,6.28679,6.35041,47334192,0
+CMCSA.US,D,20060120,000000,6.30075,6.33818,6.22938,6.25634,67834567,0
+CMCSA.US,D,20060123,000000,6.23981,6.28679,6.18526,6.19596,47211779,0
+CMCSA.US,D,20060124,000000,6.18909,6.21616,6.10831,6.19914,44041587,0
+CMCSA.US,D,20060125,000000,6.182,6.20265,6.10831,6.14811,38811142,0
+CMCSA.US,D,20060126,000000,6.19596,6.31745,6.15863,6.29741,41426895,0
+CMCSA.US,D,20060127,000000,6.28679,6.41262,6.24631,6.36428,36163570,0
+CMCSA.US,D,20060130,000000,6.38843,6.38843,6.25634,6.26617,37894247,0
+CMCSA.US,D,20060131,000000,6.26617,6.31745,6.24631,6.26985,44860191,0
+CMCSA.US,D,20060201,000000,6.21616,6.34475,6.19914,6.30718,62246660,0
+CMCSA.US,D,20060202,000000,6.18909,6.21959,6.06378,6.08747,94501767,0
+CMCSA.US,D,20060203,000000,6.03338,6.14811,6.03071,6.10151,74736030,0
+CMCSA.US,D,20060206,000000,6.12132,6.31377,6.05359,6.07053,67667573,0
+CMCSA.US,D,20060207,000000,6.05,6.09444,6.02061,6.04615,46528081,0
+CMCSA.US,D,20060208,000000,6.05359,6.10151,6.02061,6.08747,34668160,0
+CMCSA.US,D,20060209,000000,6.0976,6.11799,5.98555,5.99623,44435974,0
+CMCSA.US,D,20060210,000000,5.93246,6.0167,5.8917,5.98269,52393483,0
+CMCSA.US,D,20060213,000000,5.96575,5.97236,5.88442,5.90471,52776850,0
+CMCSA.US,D,20060214,000000,5.93246,6.00987,5.90471,5.98269,42740300,0
+CMCSA.US,D,20060215,000000,5.97236,6.02061,5.94556,5.97918,25697348,0
+CMCSA.US,D,20060216,000000,5.97918,5.99247,5.94345,5.97236,26259710,0
+CMCSA.US,D,20060217,000000,5.97236,5.9888,5.92542,5.92911,29064300,0
+CMCSA.US,D,20060221,000000,5.92218,5.94556,5.85863,5.91524,41608601,0
+CMCSA.US,D,20060222,000000,5.93981,6.06043,5.92542,5.97578,38163062,0
+CMCSA.US,D,20060223,000000,5.94923,6.03675,5.91834,5.98269,29399516,0
+CMCSA.US,D,20060224,000000,5.95857,5.98555,5.91524,5.96885,27897451,0
+CMCSA.US,D,20060227,000000,5.99942,6.08426,5.98555,6.04615,33276931,0
+CMCSA.US,D,20060228,000000,6.00633,6.08426,5.99247,6.04615,47386711,0
+CMCSA.US,D,20060301,000000,6.03338,6.20265,6.00633,6.16833,54307076,0
+CMCSA.US,D,20060302,000000,6.13133,6.17562,6.08747,6.16833,54153557,0
+CMCSA.US,D,20060303,000000,6.10435,6.20265,6.07698,6.12132,63795141,0
+CMCSA.US,D,20060306,000000,6.10831,6.15521,6.06378,6.0976,52903229,0
+CMCSA.US,D,20060307,000000,6.09094,6.0976,5.96885,6.03071,55689947,0
+CMCSA.US,D,20060308,000000,6.00987,6.08049,5.97236,6.02061,36023633,0
+CMCSA.US,D,20060309,000000,6.00633,6.0167,5.91834,5.93645,50042147,0
+CMCSA.US,D,20060310,000000,5.95483,5.97236,5.87736,5.91524,54786332,0
+CMCSA.US,D,20060313,000000,5.92542,5.95483,5.85863,5.8805,38031438,0
+CMCSA.US,D,20060314,000000,5.86432,6.03071,5.86432,6.00987,44522203,0
+CMCSA.US,D,20060315,000000,5.9888,6.10151,5.94923,6.10151,40303275,0
+CMCSA.US,D,20060316,000000,6.10831,6.14127,6.08747,6.12132,38985277,0
+CMCSA.US,D,20060317,000000,6.13483,6.16833,6.04615,6.06043,66723718,0
+CMCSA.US,D,20060320,000000,6.05359,6.10831,6.03338,6.06043,43353621,0
+CMCSA.US,D,20060321,000000,6.07053,6.12465,6.00987,6.02061,44477544,0
+CMCSA.US,D,20060322,000000,5.99942,6.02061,5.94923,5.99247,30896912,0
+CMCSA.US,D,20060323,000000,5.96575,5.97918,5.91834,5.96885,29109854,0
+CMCSA.US,D,20060324,000000,5.97236,6.01336,5.94556,5.98555,20935521,0
+CMCSA.US,D,20060327,000000,5.97918,6.03338,5.94923,6.02061,22667388,0
+CMCSA.US,D,20060328,000000,6.02061,6.05359,5.87736,5.88793,49903153,0
+CMCSA.US,D,20060329,000000,5.90471,6.02396,5.87409,5.97236,43384613,0
+CMCSA.US,D,20060330,000000,5.96182,6.00987,5.93645,5.97918,49928799,0
+CMCSA.US,D,20060331,000000,5.99247,6.12132,5.8917,5.89476,48533857,0
+CMCSA.US,D,20060403,000000,5.92218,6.0167,5.89794,5.94556,34423700,0
+CMCSA.US,D,20060404,000000,5.92542,5.99247,5.90471,5.96885,33618782,0
+CMCSA.US,D,20060405,000000,5.94345,6.10151,5.91834,6.09444,43194336,0
+CMCSA.US,D,20060406,000000,6.06705,6.19255,6.05,6.17562,41874277,0
+CMCSA.US,D,20060407,000000,6.182,6.28679,6.14127,6.20265,50084371,0
+CMCSA.US,D,20060410,000000,6.19596,6.24631,6.15863,6.23612,50711886,0
+CMCSA.US,D,20060411,000000,6.24339,6.29031,6.18909,6.21616,39594749,0
+CMCSA.US,D,20060412,000000,6.20265,6.21616,6.0976,6.15187,39512399,0
+CMCSA.US,D,20060413,000000,6.13818,6.31019,6.13483,6.29406,54358920,0
+CMCSA.US,D,20060417,000000,6.26985,6.35754,6.22938,6.32749,53346949,0
+CMCSA.US,D,20060418,000000,6.35754,6.54722,6.34475,6.49672,94171680,0
+CMCSA.US,D,20060419,000000,6.54047,6.59099,6.43301,6.47601,38945816,0
+CMCSA.US,D,20060420,000000,6.46633,6.53704,6.43301,6.43884,37549432,0
+CMCSA.US,D,20060421,000000,6.49672,6.49672,6.41856,6.47319,34844566,0
+CMCSA.US,D,20060424,000000,6.44553,6.46633,6.38541,6.40529,28227748,0
+CMCSA.US,D,20060425,000000,6.43301,6.53704,6.41856,6.49672,45767083,0
+CMCSA.US,D,20060426,000000,6.53303,6.58062,6.44229,6.58062,44647639,0
+CMCSA.US,D,20060427,000000,6.72658,6.98652,6.72342,6.86152,259674278,0
+CMCSA.US,D,20060428,000000,6.93619,7.00038,6.87171,6.97266,112443572,0
+CMCSA.US,D,20060501,000000,6.97266,7.03386,6.76007,6.79063,69901755,0
+CMCSA.US,D,20060502,000000,6.79063,6.92592,6.74663,6.79689,66943714,0
+CMCSA.US,D,20060503,000000,6.77744,6.84516,6.69912,6.75373,53808996,0
+CMCSA.US,D,20060504,000000,6.77744,6.88174,6.76333,6.85151,35446691,0
+CMCSA.US,D,20060505,000000,6.89134,6.94617,6.83779,6.93619,34823430,0
+CMCSA.US,D,20060508,000000,6.90219,7.05039,6.90219,7.00038,36950463,0
+CMCSA.US,D,20060509,000000,7.00038,7.16268,6.97266,7.11486,47333303,0
+CMCSA.US,D,20060510,000000,7.07802,7.28094,7.06726,7.27159,75300900,0
+CMCSA.US,D,20060511,000000,7.20921,7.24494,7.16911,7.19335,55567912,0
+CMCSA.US,D,20060512,000000,7.16911,7.27159,7.09876,7.22658,55417257,0
+CMCSA.US,D,20060515,000000,7.23718,7.28387,7.16268,7.25787,50494072,0
+CMCSA.US,D,20060516,000000,7.19655,7.27793,7.17997,7.26181,47867992,0
+CMCSA.US,D,20060517,000000,7.19655,7.25787,7.14174,7.1586,59736068,0
+CMCSA.US,D,20060518,000000,7.1586,7.19942,7.09507,7.09507,51899985,0
+CMCSA.US,D,20060519,000000,7.06726,7.14174,7.02684,7.11218,62783131,0
+CMCSA.US,D,20060522,000000,7.14174,7.18657,6.96613,7.06108,67447401,0
+CMCSA.US,D,20060523,000000,7.06108,7.16268,6.9937,7.01064,46943508,0
+CMCSA.US,D,20060524,000000,6.99002,7.04731,6.91922,7.01441,56962476,0
+CMCSA.US,D,20060525,000000,7.09146,7.19052,7.02684,7.17997,34583317,0
+CMCSA.US,D,20060526,000000,7.23342,7.30005,7.19335,7.27475,51329086,0
+CMCSA.US,D,20060530,000000,7.30666,7.30666,7.16268,7.19942,41795787,0
+CMCSA.US,D,20060531,000000,7.19655,7.25787,7.16911,7.24028,54143078,0
+CMCSA.US,D,20060601,000000,7.27159,7.5154,7.22951,7.51154,65866922,0
+CMCSA.US,D,20060602,000000,7.50446,7.56015,7.36184,7.55371,92351349,0
+CMCSA.US,D,20060605,000000,7.50757,7.55371,7.33838,7.34857,68348127,0
+CMCSA.US,D,20060606,000000,7.35266,7.48717,7.33243,7.47297,62938641,0
+CMCSA.US,D,20060607,000000,7.49727,7.51874,7.42397,7.47073,57535171,0
+CMCSA.US,D,20060608,000000,7.34546,7.50757,7.32136,7.40911,92499353,0
+CMCSA.US,D,20060609,000000,7.40911,7.4202,7.34546,7.36418,39030541,0
+CMCSA.US,D,20060612,000000,7.39114,7.39441,7.31859,7.31859,51611427,0
+CMCSA.US,D,20060613,000000,7.32544,7.38748,7.26475,7.30005,63526780,0
+CMCSA.US,D,20060614,000000,7.28094,7.33243,7.21598,7.27793,56226278,0
+CMCSA.US,D,20060615,000000,7.29387,7.35559,7.22951,7.33838,77182621,0
+CMCSA.US,D,20060616,000000,7.29697,7.43423,7.22951,7.38748,89119483,0
+CMCSA.US,D,20060619,000000,7.38447,7.45978,7.26475,7.28387,48795722,0
+CMCSA.US,D,20060620,000000,7.25397,7.32136,7.25104,7.27159,38549058,0
+CMCSA.US,D,20060621,000000,7.27159,7.35266,7.26475,7.30005,37593169,0
+CMCSA.US,D,20060622,000000,7.32136,7.35884,7.14917,7.19335,41773219,0
+CMCSA.US,D,20060623,000000,7.16268,7.20244,7.09507,7.11218,29574948,0
+CMCSA.US,D,20060626,000000,7.11218,7.1586,7.06726,7.11486,26608224,0
+CMCSA.US,D,20060627,000000,7.10233,7.13816,6.96907,6.97266,32598129,0
+CMCSA.US,D,20060628,000000,6.96613,7.16647,6.93619,7.16268,55997157,0
+CMCSA.US,D,20060629,000000,7.20244,7.40251,7.10577,7.35266,68360157,0
+CMCSA.US,D,20060630,000000,7.40911,7.44334,7.36418,7.37738,80331383,0
+CMCSA.US,D,20060703,000000,7.41318,7.45495,7.36418,7.37738,12825890,0
+CMCSA.US,D,20060705,000000,7.32544,7.33838,7.22275,7.28387,33918801,0
+CMCSA.US,D,20060706,000000,7.29697,7.36418,7.22658,7.27475,28272798,0
+CMCSA.US,D,20060707,000000,7.24028,7.34223,7.22951,7.24712,31288304,0
+CMCSA.US,D,20060710,000000,7.24712,7.30364,7.14917,7.17997,29456540,0
+CMCSA.US,D,20060711,000000,7.16268,7.31407,7.16268,7.30005,36201139,0
+CMCSA.US,D,20060712,000000,7.30666,7.35266,7.19052,7.22275,32687206,0
+CMCSA.US,D,20060713,000000,7.22658,7.32544,7.08487,7.09876,37171700,0
+CMCSA.US,D,20060714,000000,7.07451,7.12755,6.98652,6.99672,31996233,0
+CMCSA.US,D,20060717,000000,6.98652,7.20921,6.98652,7.17689,40415197,0
+CMCSA.US,D,20060718,000000,7.14174,7.22275,7.12479,7.20244,37999431,0
+CMCSA.US,D,20060719,000000,7.22275,7.37345,7.20244,7.35266,67589083,0
+CMCSA.US,D,20060720,000000,7.30005,7.39441,7.23342,7.32136,45873454,0
+CMCSA.US,D,20060721,000000,7.30364,7.38447,7.24712,7.25787,38948455,0
+CMCSA.US,D,20060724,000000,7.26764,7.38039,7.25787,7.37738,27625680,0
+CMCSA.US,D,20060725,000000,7.36184,7.41318,7.27475,7.34546,40962221,0
+CMCSA.US,D,20060726,000000,7.31092,7.39925,7.27159,7.32937,40588781,0
+CMCSA.US,D,20060727,000000,7.56015,7.73699,7.53969,7.66544,149496969,0
+CMCSA.US,D,20060728,000000,7.71663,7.77315,7.67038,7.76413,56134162,0
+CMCSA.US,D,20060731,000000,7.71336,7.8201,7.70301,7.74702,49875763,0
+CMCSA.US,D,20060801,000000,7.67378,7.71336,7.63814,7.70301,41237020,0
+CMCSA.US,D,20060802,000000,7.74349,7.87369,7.71663,7.85224,69558720,0
+CMCSA.US,D,20060803,000000,7.84974,7.91101,7.81608,7.85224,49554608,0
+CMCSA.US,D,20060804,000000,7.94568,7.95401,7.78334,7.85224,42024080,0
+CMCSA.US,D,20060807,000000,7.84146,7.86709,7.6957,7.80389,33899220,0
+CMCSA.US,D,20060808,000000,7.84146,7.88698,7.64624,7.71663,51909449,0
+CMCSA.US,D,20060809,000000,7.75444,7.87861,7.74026,7.74349,46925849,0
+CMCSA.US,D,20060810,000000,7.75937,7.83001,7.61819,7.62854,51045069,0
+CMCSA.US,D,20060811,000000,7.62219,7.75687,7.60855,7.74349,29998751,0
+CMCSA.US,D,20060814,000000,7.79739,7.85966,7.74026,7.74702,29089305,0
+CMCSA.US,D,20060815,000000,7.83001,7.83001,7.74349,7.81608,28583307,0
+CMCSA.US,D,20060816,000000,7.83001,7.84146,7.67789,7.69241,56082718,0
+CMCSA.US,D,20060817,000000,7.68032,7.81038,7.64624,7.78334,49349600,0
+CMCSA.US,D,20060818,000000,7.78334,7.80389,7.71663,7.78752,41309814,0
+CMCSA.US,D,20060821,000000,7.73699,7.84974,7.73699,7.83001,29301636,0
+CMCSA.US,D,20060822,000000,7.81038,7.8928,7.81038,7.8928,36422408,0
+CMCSA.US,D,20060823,000000,7.90023,7.94568,7.79739,7.85558,31063093,0
+CMCSA.US,D,20060824,000000,7.88698,7.97154,7.85558,7.88111,32799278,0
+CMCSA.US,D,20060825,000000,7.84974,8.03418,7.84974,7.98658,30217356,0
+CMCSA.US,D,20060828,000000,7.96487,8.04169,7.95401,7.99326,34433756,0
+CMCSA.US,D,20060829,000000,8.01413,8.02163,7.83822,7.93733,45170697,0
+CMCSA.US,D,20060830,000000,7.91351,7.96487,7.85966,7.86375,31052373,0
+CMCSA.US,D,20060831,000000,7.88698,7.93097,7.84563,7.89605,24107588,0
+CMCSA.US,D,20060901,000000,7.95902,7.98658,7.81608,7.94568,22745900,0
+CMCSA.US,D,20060905,000000,7.91685,7.99659,7.87369,7.89605,32715086,0
+CMCSA.US,D,20060906,000000,7.87861,7.88362,7.76989,7.81608,32004878,0
+CMCSA.US,D,20060907,000000,7.79069,7.97906,7.79069,7.88111,38808502,0
+CMCSA.US,D,20060908,000000,7.88111,7.8928,7.82418,7.86709,19967677,0
+CMCSA.US,D,20060911,000000,7.82752,7.86375,7.72314,7.82418,38660298,0
+CMCSA.US,D,20060912,000000,7.78334,7.90023,7.75112,7.88946,38489614,0
+CMCSA.US,D,20060913,000000,7.83822,7.88111,7.78334,7.81038,39004239,0
+CMCSA.US,D,20060914,000000,7.77724,7.82418,7.67789,7.74349,33470561,0
+CMCSA.US,D,20060915,000000,7.77724,7.81608,7.6957,7.76413,71401353,0
+CMCSA.US,D,20060918,000000,7.73366,7.75687,7.67378,7.70301,23441095,0
+CMCSA.US,D,20060919,000000,7.74349,7.78334,7.69001,7.77724,22141034,0
+CMCSA.US,D,20060920,000000,7.78093,7.93097,7.78093,7.90023,55535539,0
+CMCSA.US,D,20060921,000000,7.88698,7.98658,7.88111,7.93396,48122248,0
+CMCSA.US,D,20060922,000000,7.95401,7.97488,7.83822,7.91351,38432230,0
+CMCSA.US,D,20060925,000000,7.97488,8.28966,7.94568,8.2429,81003020,0
+CMCSA.US,D,20060926,000000,8.16943,8.21034,8.13521,8.17195,62739210,0
+CMCSA.US,D,20060927,000000,8.15692,8.26129,8.116,8.22955,45222147,0
+CMCSA.US,D,20060928,000000,8.21702,8.27296,8.16943,8.2429,36570722,0
+CMCSA.US,D,20060929,000000,8.22371,8.369,8.21284,8.31389,42190069,0
+CMCSA.US,D,20061002,000000,8.34896,8.39236,8.17529,8.17529,39872003,0
+CMCSA.US,D,20061003,000000,8.22371,8.38904,8.19115,8.34563,43982158,0
+CMCSA.US,D,20061004,000000,8.30554,8.43411,8.27634,8.42074,62864287,0
+CMCSA.US,D,20061005,000000,8.38571,8.39236,8.23541,8.27296,50911423,0
+CMCSA.US,D,20061006,000000,8.27296,8.40575,8.16943,8.36399,33451319,0
+CMCSA.US,D,20061009,000000,8.34896,8.4942,8.33142,8.48758,30736874,0
+CMCSA.US,D,20061010,000000,8.50014,8.50675,8.36064,8.48249,49337339,0
+CMCSA.US,D,20061011,000000,8.49096,8.57357,8.43748,8.4942,53137279,0
+CMCSA.US,D,20061012,000000,8.53771,8.723,8.46747,8.65042,72308561,0
+CMCSA.US,D,20061013,000000,8.61285,8.70632,8.5886,8.6829,44025710,0
+CMCSA.US,D,20061016,000000,8.64703,8.6829,8.56933,8.60946,29662633,0
+CMCSA.US,D,20061017,000000,8.56102,8.63701,8.52684,8.59943,28447094,0
+CMCSA.US,D,20061018,000000,8.63701,8.67628,8.56613,8.60946,35511335,0
+CMCSA.US,D,20061019,000000,8.55687,8.63456,8.4942,8.56102,35438154,0
+CMCSA.US,D,20061020,000000,8.59275,8.60361,8.46747,8.55687,40656439,0
+CMCSA.US,D,20061023,000000,8.58105,8.78399,8.54101,8.66787,57537001,0
+CMCSA.US,D,20061024,000000,8.67044,8.81572,8.60361,8.79144,47651037,0
+CMCSA.US,D,20061025,000000,8.76143,8.81572,8.69628,8.73302,37751363,0
+CMCSA.US,D,20061026,000000,9.0854,9.12798,8.86829,9.01772,113547104,0
+CMCSA.US,D,20061027,000000,8.9961,9.03027,8.9117,9.0211,59785776,0
+CMCSA.US,D,20061030,000000,8.99941,9.08793,8.94511,9.07951,45633411,0
+CMCSA.US,D,20061031,000000,9.11714,9.18488,9.03951,9.16646,51664571,0
+CMCSA.US,D,20061101,000000,9.20237,9.23895,8.96353,8.98099,65642846,0
+CMCSA.US,D,20061102,000000,8.94511,9.04869,8.91502,9.04198,39305451,0
+CMCSA.US,D,20061103,000000,9.03612,9.08294,8.87337,9.0211,29978449,0
+CMCSA.US,D,20061106,000000,9.05616,9.21471,9.04198,9.20392,45266711,0
+CMCSA.US,D,20061107,000000,9.13549,9.28342,9.12389,9.15807,78765435,0
+CMCSA.US,D,20061108,000000,9.15051,9.24236,9.09288,9.20392,60392019,0
+CMCSA.US,D,20061109,000000,9.20237,9.21813,9.14298,9.16646,51780116,0
+CMCSA.US,D,20061110,000000,9.19476,9.23895,9.05951,9.08294,29976252,0
+CMCSA.US,D,20061113,000000,9.07208,9.2106,9.04198,9.11382,35613251,0
+CMCSA.US,D,20061114,000000,9.06204,9.15807,8.95259,9.13896,49443931,0
+CMCSA.US,D,20061115,000000,9.12798,9.17306,9.06612,9.07453,30590728,0
+CMCSA.US,D,20061116,000000,9.11382,9.19137,9.0854,9.09288,25531471,0
+CMCSA.US,D,20061117,000000,9.06204,9.12798,9.05616,9.07951,49649067,0
+CMCSA.US,D,20061120,000000,9.04198,9.2073,9.03612,9.19137,40411659,0
+CMCSA.US,D,20061121,000000,9.18488,9.23404,9.14634,9.16885,26379410,0
+CMCSA.US,D,20061122,000000,9.12798,9.17306,8.85998,8.93173,44825298,0
+CMCSA.US,D,20061124,000000,8.85998,9.0211,8.81985,8.95598,17276897,0
+CMCSA.US,D,20061127,000000,8.91925,8.94511,8.83573,8.89009,42020395,0
+CMCSA.US,D,20061128,000000,8.83243,9.04198,8.82658,8.9961,35797285,0
+CMCSA.US,D,20061129,000000,8.97269,9.10625,8.90587,9.07453,35705027,0
+CMCSA.US,D,20061130,000000,9.03612,9.19137,8.97269,9.11382,53911544,0
+CMCSA.US,D,20061201,000000,9.13549,9.18816,9.06954,9.15051,45999150,0
+CMCSA.US,D,20061204,000000,9.15807,9.23146,9.15807,9.20237,33184577,0
+CMCSA.US,D,20061205,000000,9.24835,9.5263,9.23895,9.42671,64507602,0
+CMCSA.US,D,20061206,000000,9.40089,9.48797,9.40089,9.43934,36468793,0
+CMCSA.US,D,20061207,000000,9.48039,9.5446,9.40089,9.40771,33054345,0
+CMCSA.US,D,20061208,000000,9.38002,9.53284,9.37347,9.48797,33466134,0
+CMCSA.US,D,20061211,000000,9.45703,9.69989,9.45703,9.62064,42262147,0
+CMCSA.US,D,20061212,000000,9.64737,9.7409,9.64737,9.70838,50003687,0
+CMCSA.US,D,20061213,000000,9.78181,9.78181,9.6106,9.65567,40996764,0
+CMCSA.US,D,20061214,000000,9.66318,9.69672,9.64246,9.66318,41929218,0
+CMCSA.US,D,20061215,000000,9.64488,9.74508,9.64246,9.67648,73763664,0
+CMCSA.US,D,20061218,000000,9.67648,9.73827,9.64246,9.71748,54031950,0
+CMCSA.US,D,20061219,000000,9.66992,9.71406,9.64737,9.64737,45803957,0
+CMCSA.US,D,20061220,000000,9.64488,9.7049,9.60648,9.6106,34862336,0
+CMCSA.US,D,20061221,000000,9.64246,9.68736,9.53549,9.62992,34612552,0
+CMCSA.US,D,20061222,000000,9.59386,9.62724,9.51795,9.56139,21720565,0
+CMCSA.US,D,20061226,000000,9.54138,9.67648,9.51548,9.66318,20826868,0
+CMCSA.US,D,20061227,000000,9.71089,9.72097,9.62399,9.64737,17110454,0
+CMCSA.US,D,20061228,000000,9.62399,9.68332,9.5973,9.62399,14073419,0
+CMCSA.US,D,20061229,000000,9.59386,9.68736,9.52126,9.53882,21871714,0
+CMCSA.US,D,20070103,000000,9.54138,9.66559,9.42671,9.61394,58494247,0
+CMCSA.US,D,20070104,000000,9.62399,9.71748,9.60141,9.69989,56393321,0
+CMCSA.US,D,20070105,000000,9.69073,9.7049,9.53549,9.58965,38019231,0
+CMCSA.US,D,20070108,000000,9.54802,9.64246,9.47446,9.56881,45771234,0
+CMCSA.US,D,20070109,000000,9.5973,9.6522,9.47616,9.62992,47727742,0
+CMCSA.US,D,20070110,000000,9.54138,9.67648,9.52126,9.66992,41147779,0
+CMCSA.US,D,20070111,000000,9.68736,9.7049,9.62399,9.67648,45072717,0
+CMCSA.US,D,20070112,000000,9.72758,9.94053,9.71089,9.9338,75168504,0
+CMCSA.US,D,20070116,000000,9.96289,10.1183,9.91955,10.0221,62252368,0
+CMCSA.US,D,20070117,000000,10.0156,10.1534,9.97734,10.0858,59626739,0
+CMCSA.US,D,20070118,000000,10.1475,10.2001,10.0673,10.1633,40712898,0
+CMCSA.US,D,20070119,000000,10.1283,10.1633,10.0156,10.0515,44772263,0
+CMCSA.US,D,20070122,000000,10.0423,10.1707,10.0189,10.0925,41506444,0
+CMCSA.US,D,20070123,000000,10.0607,10.1248,9.98219,10.0356,31813663,0
+CMCSA.US,D,20070124,000000,10.0423,10.1573,10.0423,10.1409,54421981,0
+CMCSA.US,D,20070125,000000,10.1075,10.1217,9.77248,9.7993,65982680,0
+CMCSA.US,D,20070126,000000,9.8085,9.9061,9.71089,9.76014,46497276,0
+CMCSA.US,D,20070129,000000,9.72097,9.96952,9.71748,9.87773,43390483,0
+CMCSA.US,D,20070130,000000,9.9061,9.92539,9.78755,9.84615,30946580,0
+CMCSA.US,D,20070131,000000,9.76684,10.0574,9.76684,9.99396,52981985,0
+CMCSA.US,D,20070201,000000,9.88116,9.95884,9.48039,9.66992,116503146,0
+CMCSA.US,D,20070202,000000,9.67648,9.74508,9.65991,9.7049,56387503,0
+CMCSA.US,D,20070205,000000,9.68332,9.69325,9.56881,9.60648,46861526,0
+CMCSA.US,D,20070206,000000,9.64246,9.64737,9.47616,9.56554,47106919,0
+CMCSA.US,D,20070207,000000,9.57225,9.69073,9.50456,9.58965,45438073,0
+CMCSA.US,D,20070208,000000,9.5973,9.60141,9.28666,9.3334,73285820,0
+CMCSA.US,D,20070209,000000,9.35171,9.40089,9.11055,9.19899,73910543,0
+CMCSA.US,D,20070212,000000,9.18139,9.24236,8.93851,9.0094,75331183,0
+CMCSA.US,D,20070213,000000,8.99941,9.28342,8.99186,9.23895,64334556,0
+CMCSA.US,D,20070214,000000,9.24835,9.38348,9.24236,9.31843,45834532,0
+CMCSA.US,D,20070215,000000,9.30162,9.32931,9.2106,9.31415,31262475,0
+CMCSA.US,D,20070216,000000,9.26652,9.39349,9.22644,9.38002,46155976,0
+CMCSA.US,D,20070220,000000,9.34083,9.36682,9.24835,9.34083,47320336,0
+CMCSA.US,D,20070221,000000,9.28074,9.42671,9.26912,9.39349,37968784,0
+CMCSA.US,D,20070222,000000,9.41604,9.43613,9.16885,9.27733,43325388,0
+CMCSA.US,D,20070223,000000,9.2106,9.25915,9.06204,9.17306,54491137,0
+CMCSA.US,D,20070226,000000,9.1748,9.2298,8.86576,8.94511,62919723,0
+CMCSA.US,D,20070227,000000,8.86576,8.88667,8.4241,8.55102,94518529,0
+CMCSA.US,D,20070228,000000,8.52013,8.7398,8.46503,8.69376,74090890,0
+CMCSA.US,D,20070301,000000,8.48504,8.76813,8.35813,8.63456,73957827,0
+CMCSA.US,D,20070302,000000,8.55355,8.69376,8.50344,8.59943,59741768,0
+CMCSA.US,D,20070305,000000,8.56613,8.65619,8.4942,8.55102,77206057,0
+CMCSA.US,D,20070306,000000,8.61606,8.86337,8.52013,8.74727,73241825,0
+CMCSA.US,D,20070307,000000,8.70799,8.81985,8.64041,8.71216,55350909,0
+CMCSA.US,D,20070308,000000,8.79144,8.84326,8.72639,8.79984,38928945,0
+CMCSA.US,D,20070309,000000,8.91925,8.92842,8.78898,8.82987,36878904,0
+CMCSA.US,D,20070312,000000,8.7398,8.87914,8.723,8.84659,30746000,0
+CMCSA.US,D,20070313,000000,8.74727,8.80483,8.62115,8.62454,59308134,0
+CMCSA.US,D,20070314,000000,8.64703,8.74303,8.53771,8.72972,51415916,0
+CMCSA.US,D,20070315,000000,8.70799,8.76483,8.64371,8.69376,39339228,0
+CMCSA.US,D,20070316,000000,8.70632,8.70632,8.57781,8.59943,58796380,0
+CMCSA.US,D,20070319,000000,8.63456,8.75811,8.62115,8.75389,34596283,0
+CMCSA.US,D,20070320,000000,8.75389,8.91502,8.67959,8.88331,40225456,0
+CMCSA.US,D,20070321,000000,8.88331,9.07453,8.79144,9.07453,44801208,0
+CMCSA.US,D,20070322,000000,9.09288,9.12389,8.99186,9.03612,31351305,0
+CMCSA.US,D,20070323,000000,9.04198,9.12389,8.94937,8.95938,33969844,0
+CMCSA.US,D,20070326,000000,8.92257,8.95598,8.81241,8.89009,40149701,0
+CMCSA.US,D,20070327,000000,8.85657,8.9033,8.77058,8.81572,31321035,0
+CMCSA.US,D,20070328,000000,8.76143,8.79485,8.67959,8.70632,52053883,0
+CMCSA.US,D,20070329,000000,8.79984,8.81572,8.62787,8.7398,44032922,0
+CMCSA.US,D,20070330,000000,8.76813,8.78898,8.67959,8.77058,38301650,0
+CMCSA.US,D,20070402,000000,8.77058,8.79144,8.65371,8.69968,30767429,0
+CMCSA.US,D,20070403,000000,8.77058,8.91925,8.70215,8.86829,51379880,0
+CMCSA.US,D,20070404,000000,8.9033,8.92257,8.81241,8.90923,42524451,0
+CMCSA.US,D,20070405,000000,8.86829,9.0128,8.85414,8.9961,27816425,0
+CMCSA.US,D,20070409,000000,8.97693,9.04869,8.9033,8.94174,22522082,0
+CMCSA.US,D,20070410,000000,8.88667,9.05616,8.88667,9.03027,36743276,0
+CMCSA.US,D,20070411,000000,9.12389,9.41023,9.09973,9.26652,80048883,0
+CMCSA.US,D,20070412,000000,9.27336,9.43613,9.19137,9.41947,42001349,0
+CMCSA.US,D,20070413,000000,9.4303,9.58046,9.4303,9.5263,43713009,0
+CMCSA.US,D,20070416,000000,9.53284,9.58046,9.38348,9.42671,45014985,0
+CMCSA.US,D,20070417,000000,9.39021,9.51795,9.39021,9.46363,30836891,0
+CMCSA.US,D,20070418,000000,9.42361,9.45703,9.31415,9.40771,27143815,0
+CMCSA.US,D,20070419,000000,9.3059,9.35673,9.25915,9.31415,26577534,0
+CMCSA.US,D,20070420,000000,9.46363,9.50134,9.29082,9.43359,51617360,0
+CMCSA.US,D,20070423,000000,9.42671,9.5095,9.28666,9.34845,33927081,0
+CMCSA.US,D,20070424,000000,9.32931,9.40089,9.21471,9.3059,37927518,0
+CMCSA.US,D,20070425,000000,9.29408,9.53284,9.27733,9.49537,59996428,0
+CMCSA.US,D,20070426,000000,9.60389,9.61729,9.15807,9.16141,99364240,0
+CMCSA.US,D,20070427,000000,9.17809,9.2106,8.9961,9.09973,72752515,0
+CMCSA.US,D,20070430,000000,9.14298,9.18139,9.0094,9.0128,74900091,0
+CMCSA.US,D,20070501,000000,9.1029,9.19476,8.87337,9.02695,64996291,0
+CMCSA.US,D,20070502,000000,9.12389,9.31843,9.12389,9.1748,76099670,0
+CMCSA.US,D,20070503,000000,9.1748,9.28666,9.16141,9.2073,53288883,0
+CMCSA.US,D,20070504,000000,9.2298,9.27733,9.03612,9.08793,52532004,0
+CMCSA.US,D,20070507,000000,9.12798,9.16885,9.02695,9.03612,39258439,0
+CMCSA.US,D,20070508,000000,9.02695,9.04198,8.9033,8.93851,67195442,0
+CMCSA.US,D,20070509,000000,8.85998,8.91502,8.82987,8.88331,71185005,0
+CMCSA.US,D,20070510,000000,8.82987,8.87499,8.78898,8.78898,42432120,0
+CMCSA.US,D,20070511,000000,8.80239,8.97015,8.77814,8.92596,42533648,0
+CMCSA.US,D,20070514,000000,8.94511,9.07453,8.91502,8.98525,42440421,0
+CMCSA.US,D,20070515,000000,9.03951,9.17809,8.97693,8.98854,61930548,0
+CMCSA.US,D,20070516,000000,9.052,9.19899,9.03366,9.19476,49630946,0
+CMCSA.US,D,20070517,000000,9.12798,9.16646,9.08793,9.09034,36303535,0
+CMCSA.US,D,20070518,000000,9.12051,9.34511,9.05951,9.3059,58623590,0
+CMCSA.US,D,20070521,000000,9.39349,9.45703,9.28074,9.3084,45514372,0
+CMCSA.US,D,20070522,000000,9.28342,9.3084,9.2073,9.2466,42315439,0
+CMCSA.US,D,20070523,000000,9.25147,9.38348,9.19137,9.23895,34464046,0
+CMCSA.US,D,20070524,000000,9.28342,9.29408,9.06204,9.07951,56499968,0
+CMCSA.US,D,20070525,000000,9.09034,9.2466,9.08294,9.2073,36661130,0
+CMCSA.US,D,20070529,000000,9.16646,9.2073,9.05616,9.15471,40820846,0
+CMCSA.US,D,20070530,000000,9.1029,9.29408,9.06954,9.28342,45448903,0
+CMCSA.US,D,20070531,000000,9.25915,9.38348,9.20392,9.26331,54030172,0
+CMCSA.US,D,20070601,000000,9.28666,9.29408,9.20237,9.24493,33892054,0
+CMCSA.US,D,20070604,000000,9.19137,9.22644,9.09973,9.13896,39176477,0
+CMCSA.US,D,20070605,000000,9.08793,9.18139,8.98099,9.16646,48772440,0
+CMCSA.US,D,20070606,000000,9.13896,9.15471,9.04527,9.05616,44624265,0
+CMCSA.US,D,20070607,000000,8.94511,9.05616,8.72972,8.85082,93427636,0
+CMCSA.US,D,20070608,000000,8.75389,8.93851,8.75389,8.90092,65138250,0
+CMCSA.US,D,20070611,000000,8.90092,8.95259,8.83243,8.9117,39815771,0
+CMCSA.US,D,20070612,000000,8.84659,9.00111,8.83573,8.83912,66440111,0
+CMCSA.US,D,20070613,000000,8.85657,9.08294,8.81241,9.08294,62535672,0
+CMCSA.US,D,20070614,000000,9.0854,9.31091,9.02449,9.30162,88411996,0
+CMCSA.US,D,20070615,000000,9.42361,9.57645,9.39611,9.46043,110390884,0
+CMCSA.US,D,20070618,000000,9.43613,9.5095,9.42671,9.45703,47519798,0
+CMCSA.US,D,20070619,000000,9.39021,9.51548,9.37768,9.49793,73111934,0
+CMCSA.US,D,20070620,000000,9.55219,9.74935,9.49793,9.5263,76016287,0
+CMCSA.US,D,20070621,000000,9.50134,9.62992,9.38348,9.5973,53713537,0
+CMCSA.US,D,20070622,000000,9.55552,9.5973,9.38348,9.38348,65855442,0
+CMCSA.US,D,20070625,000000,9.38602,9.50134,9.3084,9.36431,37327260,0
+CMCSA.US,D,20070626,000000,9.42671,9.55552,9.32586,9.40434,47546224,0
+CMCSA.US,D,20070627,000000,9.31091,9.4496,9.29744,9.43613,51232519,0
+CMCSA.US,D,20070628,000000,9.43613,9.55552,9.37011,9.48453,42192864,0
+CMCSA.US,D,20070629,000000,9.52126,9.62399,9.42671,9.50456,44081504,0
+CMCSA.US,D,20070702,000000,9.56139,9.63317,9.5446,9.61394,35483177,0
+CMCSA.US,D,20070703,000000,9.6106,9.67398,9.54138,9.66318,20374065,0
+CMCSA.US,D,20070705,000000,9.61729,9.64246,9.55219,9.62399,41517155,0
+CMCSA.US,D,20070706,000000,9.63317,9.69672,9.62399,9.65991,33926791,0
+CMCSA.US,D,20070709,000000,9.62064,9.63879,9.51548,9.56139,42388491,0
+CMCSA.US,D,20070710,000000,9.46043,9.4913,9.32586,9.32931,67688567,0
+CMCSA.US,D,20070711,000000,9.29408,9.38002,9.28342,9.38002,53537759,0
+CMCSA.US,D,20070712,000000,9.4303,9.43359,9.3084,9.37011,53718917,0
+CMCSA.US,D,20070713,000000,9.33674,9.49793,9.32931,9.45271,61145808,0
+CMCSA.US,D,20070716,000000,9.40434,9.50134,9.3334,9.34511,43229502,0
+CMCSA.US,D,20070717,000000,9.37347,9.53882,9.35431,9.5263,47992201,0
+CMCSA.US,D,20070718,000000,9.51548,9.83282,9.47446,9.8085,87310488,0
+CMCSA.US,D,20070719,000000,9.8085,9.94053,9.66992,9.79103,55917199,0
+CMCSA.US,D,20070720,000000,9.81517,9.81517,9.63576,9.66318,60497257,0
+CMCSA.US,D,20070723,000000,9.73827,9.8386,9.69672,9.75169,56796448,0
+CMCSA.US,D,20070724,000000,9.64246,9.80261,9.52962,9.56554,65855098,0
+CMCSA.US,D,20070725,000000,9.63317,9.72758,9.51795,9.64488,69130658,0
+CMCSA.US,D,20070726,000000,9.30162,9.3334,8.92257,9.19899,160864491,0
+CMCSA.US,D,20070727,000000,9.2466,9.29408,9.0094,9.0128,74281594,0
+CMCSA.US,D,20070730,000000,8.90923,9.2073,8.83243,9.19899,62929231,0
+CMCSA.US,D,20070731,000000,9.2073,9.29082,8.87337,8.87914,76344271,0
+CMCSA.US,D,20070801,000000,8.78399,8.84659,8.62787,8.81985,118571563,0
+CMCSA.US,D,20070802,000000,8.84326,8.88667,8.60361,8.723,76647836,0
+CMCSA.US,D,20070803,000000,8.77481,8.80483,8.63701,8.64371,72042428,0
+CMCSA.US,D,20070806,000000,8.723,8.77058,8.50014,8.76143,68334162,0
+CMCSA.US,D,20070807,000000,8.60361,8.9033,8.56933,8.74727,58842667,0
+CMCSA.US,D,20070808,000000,8.81241,8.85657,8.48504,8.69376,115073212,0
+CMCSA.US,D,20070809,000000,8.56102,8.65619,8.33142,8.46747,91048583,0
+CMCSA.US,D,20070810,000000,8.41738,8.66787,8.17529,8.59943,85945418,0
+CMCSA.US,D,20070813,000000,8.62115,8.75056,8.56933,8.70632,56157574,0
+CMCSA.US,D,20070814,000000,8.74303,8.74727,8.47506,8.62115,67494747,0
+CMCSA.US,D,20070815,000000,8.56102,8.74303,8.47169,8.48249,74137052,0
+CMCSA.US,D,20070816,000000,8.47506,8.61606,8.19535,8.44497,89302482,0
+CMCSA.US,D,20070817,000000,8.54771,8.72972,8.374,8.53347,107572693,0
+CMCSA.US,D,20070820,000000,8.50344,8.58444,8.2997,8.32389,69369952,0
+CMCSA.US,D,20070821,000000,8.23541,8.44497,8.22955,8.28966,70020739,0
+CMCSA.US,D,20070822,000000,8.36649,8.45084,8.28966,8.45084,92707066,0
+CMCSA.US,D,20070823,000000,8.53771,8.61285,8.48249,8.60946,58099220,0
+CMCSA.US,D,20070824,000000,8.56933,8.66787,8.51599,8.61285,35002492,0
+CMCSA.US,D,20070827,000000,8.78898,8.81241,8.67959,8.73302,42299133,0
+CMCSA.US,D,20070828,000000,8.66043,8.73302,8.41738,8.4241,53434280,0
+CMCSA.US,D,20070829,000000,8.49096,8.72639,8.41411,8.69628,57895698,0
+CMCSA.US,D,20070830,000000,8.62787,8.76813,8.56441,8.63456,44157721,0
+CMCSA.US,D,20070831,000000,8.77058,8.87914,8.69968,8.81985,42503121,0
+CMCSA.US,D,20070904,000000,8.83912,8.88331,8.723,8.76813,50064420,0
+CMCSA.US,D,20070905,000000,8.71216,8.76143,8.62787,8.70799,38624045,0
+CMCSA.US,D,20070906,000000,8.71886,8.77058,8.63456,8.67628,37324463,0
+CMCSA.US,D,20070907,000000,8.52931,8.57781,8.3982,8.45084,61782459,0
+CMCSA.US,D,20070910,000000,8.46503,8.55102,8.35231,8.48758,40406806,0
+CMCSA.US,D,20070911,000000,8.53347,8.63456,8.48249,8.61606,49129361,0
+CMCSA.US,D,20070912,000000,8.63701,8.66043,8.51599,8.52429,62342557,0
+CMCSA.US,D,20070913,000000,8.60946,8.63701,8.50014,8.52931,48431662,0
+CMCSA.US,D,20070914,000000,8.50344,8.52931,8.42074,8.50675,49440072,0
+CMCSA.US,D,20070917,000000,8.45411,8.47169,8.30554,8.41411,54211912,0
+CMCSA.US,D,20070918,000000,8.41411,8.47842,8.32389,8.45084,93372569,0
+CMCSA.US,D,20070919,000000,8.48249,8.52931,8.13521,8.2212,172742628,0
+CMCSA.US,D,20070920,000000,8.16693,8.17529,7.98239,8.01914,122768268,0
+CMCSA.US,D,20070921,000000,8.09178,8.16943,7.98658,8.06925,125305686,0
+CMCSA.US,D,20070924,000000,8.07842,8.16693,7.97488,7.99993,107996007,0
+CMCSA.US,D,20070925,000000,8.00827,8.14855,7.80054,8.13856,111739074,0
+CMCSA.US,D,20070926,000000,8.19866,8.28132,8.16358,8.22371,75886665,0
+CMCSA.US,D,20070927,000000,8.30805,8.30805,8.17946,8.19535,62651633,0
+CMCSA.US,D,20070928,000000,8.16943,8.23374,8.11267,8.17195,104460976,0
+CMCSA.US,D,20071001,000000,8.17529,8.24793,8.14855,8.22955,49417045,0
+CMCSA.US,D,20071002,000000,8.23374,8.26544,8.09512,8.11267,51687173,0
+CMCSA.US,D,20071003,000000,8.0592,8.14523,7.98239,8.03668,72195034,0
+CMCSA.US,D,20071004,000000,8.05255,8.12686,8.01164,8.09178,51247830,0
+CMCSA.US,D,20071005,000000,8.11933,8.22537,8.02833,8.18279,56274365,0
+CMCSA.US,D,20071008,000000,8.13856,8.17946,8.03166,8.04502,46777791,0
+CMCSA.US,D,20071009,000000,8.03668,8.12351,8.01914,8.07842,54758025,0
+CMCSA.US,D,20071010,000000,8.05255,8.07509,7.93733,8.01164,62697182,0
+CMCSA.US,D,20071011,000000,8.01164,8.116,7.94233,8.00494,61020951,0
+CMCSA.US,D,20071012,000000,8.03166,8.12686,8.01914,8.11267,50761924,0
+CMCSA.US,D,20071015,000000,8.10013,8.12937,8.01164,8.07842,42995315,0
+CMCSA.US,D,20071016,000000,8.08843,8.21034,8.06172,8.17946,84382361,0
+CMCSA.US,D,20071017,000000,8.22371,8.22955,8.05673,8.15692,62908580,0
+CMCSA.US,D,20071018,000000,8.16693,8.21702,8.04836,8.13521,59531301,0
+CMCSA.US,D,20071019,000000,8.12351,8.17195,7.9268,7.93097,84133953,0
+CMCSA.US,D,20071022,000000,7.90693,8.03668,7.87369,8.00827,43341116,0
+CMCSA.US,D,20071023,000000,8.02499,8.06423,7.91351,7.97488,48834610,0
+CMCSA.US,D,20071024,000000,7.8928,8.08176,7.82418,8.06172,68983721,0
+CMCSA.US,D,20071025,000000,7.65507,7.66311,7.03386,7.19335,381018445,0
+CMCSA.US,D,20071026,000000,7.28094,7.29697,7.07802,7.17689,273872813,0
+CMCSA.US,D,20071029,000000,7.11486,7.17223,7.00355,7.07067,117367532,0
+CMCSA.US,D,20071030,000000,7.01775,7.25787,7.01775,7.06443,108504208,0
+CMCSA.US,D,20071031,000000,7.07451,7.13148,7.04389,7.11486,113963285,0
+CMCSA.US,D,20071101,000000,7.09507,7.10577,6.95911,6.96282,117791122,0
+CMCSA.US,D,20071102,000000,7.00355,7.02059,6.90571,6.94617,116451474,0
+CMCSA.US,D,20071105,000000,6.90946,6.95911,6.87464,6.90219,71265776,0
+CMCSA.US,D,20071106,000000,6.92298,7.02059,6.89518,6.9937,74242251,0
+CMCSA.US,D,20071107,000000,6.91922,6.98293,6.77744,6.79063,96385007,0
+CMCSA.US,D,20071108,000000,6.77067,6.80749,6.59843,6.69912,105545069,0
+CMCSA.US,D,20071109,000000,6.57086,6.64201,6.52043,6.55008,95769753,0
+CMCSA.US,D,20071112,000000,6.5266,6.59099,6.4017,6.4017,89498468,0
+CMCSA.US,D,20071113,000000,6.42909,6.7426,6.36428,6.73293,113376558,0
+CMCSA.US,D,20071114,000000,6.78061,6.83089,6.61498,6.64201,86771857,0
+CMCSA.US,D,20071115,000000,6.64201,6.85473,6.61787,6.64527,82041895,0
+CMCSA.US,D,20071116,000000,6.70597,6.74663,6.59099,6.72342,66881062,0
+CMCSA.US,D,20071119,000000,6.67916,6.68643,6.50323,6.54047,79744418,0
+CMCSA.US,D,20071120,000000,6.5539,6.65162,6.41856,6.54722,66230478,0
+CMCSA.US,D,20071121,000000,6.51,6.57454,6.44229,6.48677,61304915,0
+CMCSA.US,D,20071123,000000,6.50659,6.60503,6.47601,6.60503,29806370,0
+CMCSA.US,D,20071126,000000,6.56119,6.57086,6.45213,6.45581,80712969,0
+CMCSA.US,D,20071127,000000,6.44229,6.60151,6.42549,6.58062,75806001,0
+CMCSA.US,D,20071128,000000,6.67534,6.77418,6.63833,6.74982,100987186,0
+CMCSA.US,D,20071129,000000,6.7195,6.90571,6.67534,6.86553,63976585,0
+CMCSA.US,D,20071130,000000,6.93619,7.18657,6.75373,6.94242,78543381,0
+CMCSA.US,D,20071203,000000,6.92924,7.30666,6.87464,7.11486,78173194,0
+CMCSA.US,D,20071204,000000,7.05039,7.11486,6.97923,7.00721,68613698,0
+CMCSA.US,D,20071205,000000,6.38843,6.45916,6.1112,6.14486,346661547,0
+CMCSA.US,D,20071206,000000,6.15187,6.26985,6.0976,6.18526,162358469,0
+CMCSA.US,D,20071207,000000,6.16532,6.30075,6.15187,6.17859,132034344,0
+CMCSA.US,D,20071210,000000,6.16182,6.23612,6.14811,6.20265,108016374,0
+CMCSA.US,D,20071211,000000,6.17217,6.21616,6.00987,6.00987,130911441,0
+CMCSA.US,D,20071212,000000,6.11799,6.12132,5.87057,5.95857,232924459,0
+CMCSA.US,D,20071213,000000,5.93246,6.11506,5.91141,6.0976,77979116,0
+CMCSA.US,D,20071214,000000,6.02695,6.16833,6.02695,6.13133,89843783,0
+CMCSA.US,D,20071217,000000,6.0976,6.13483,6.08426,6.11799,91665997,0
+CMCSA.US,D,20071218,000000,6.10435,6.12872,6.07347,6.1112,104861351,0
+CMCSA.US,D,20071219,000000,6.09094,6.11799,6.06378,6.09444,70394119,0
+CMCSA.US,D,20071220,000000,6.1112,6.13133,6.06378,6.12465,64120779,0
+CMCSA.US,D,20071221,000000,6.16182,6.25982,6.06705,6.22252,101450884,0
+CMCSA.US,D,20071224,000000,6.22252,6.24631,6.16532,6.18526,25643668,0
+CMCSA.US,D,20071226,000000,6.13133,6.27329,6.12872,6.26335,39327533,0
+CMCSA.US,D,20071227,000000,6.28029,6.36428,6.22252,6.22938,50530059,0
+CMCSA.US,D,20071228,000000,6.23981,6.31745,6.20265,6.21959,55360950,0
+CMCSA.US,D,20071231,000000,6.15521,6.22252,6.15187,6.17217,57851441,0
+CMCSA.US,D,20080102,000000,6.18526,6.22602,5.98269,5.98269,76055789,0
+CMCSA.US,D,20080103,000000,5.97918,6.02061,5.78925,5.86164,71542408,0
+CMCSA.US,D,20080104,000000,5.90471,5.97578,5.67894,5.69214,68050885,0
+CMCSA.US,D,20080107,000000,5.75309,5.85154,5.68854,5.746,59971155,0
+CMCSA.US,D,20080108,000000,5.76027,5.85546,5.61406,5.61748,72600106,0
+CMCSA.US,D,20080109,000000,5.64481,5.76744,5.57708,5.76744,80438352,0
+CMCSA.US,D,20080110,000000,5.71551,5.86432,5.62443,5.82014,70383697,0
+CMCSA.US,D,20080111,000000,5.7431,5.84127,5.70532,5.7859,66876741,0
+CMCSA.US,D,20080114,000000,5.81681,6.02396,5.79251,5.97236,71755989,0
+CMCSA.US,D,20080115,000000,5.89476,6.04307,5.89476,5.97236,95015932,0
+CMCSA.US,D,20080116,000000,6.03338,6.30075,5.97236,6.14486,103927815,0
+CMCSA.US,D,20080117,000000,6.16532,6.16532,5.8805,5.88442,87861196,0
+CMCSA.US,D,20080118,000000,5.84826,6.00987,5.69865,5.7565,123248192,0
+CMCSA.US,D,20080122,000000,5.55346,5.7565,5.51996,5.62751,104145678,0
+CMCSA.US,D,20080123,000000,5.51996,5.86432,5.44524,5.83409,106606480,0
+CMCSA.US,D,20080124,000000,5.79251,5.94345,5.76027,5.89476,92994363,0
+CMCSA.US,D,20080125,000000,5.92218,5.93981,5.80351,5.82014,63054410,0
+CMCSA.US,D,20080128,000000,5.85863,5.98555,5.7733,5.97918,56528848,0
+CMCSA.US,D,20080129,000000,6.01336,6.0976,5.93645,6.07053,49442164,0
+CMCSA.US,D,20080130,000000,6.05359,6.10151,5.93645,5.96575,64903150,0
+CMCSA.US,D,20080131,000000,5.8805,6.15187,5.87409,6.13818,71845539,0
+CMCSA.US,D,20080201,000000,6.182,6.28029,6.10151,6.26985,54389260,0
+CMCSA.US,D,20080204,000000,6.30075,6.30386,6.13133,6.13818,37957535,0
+CMCSA.US,D,20080205,000000,5.92218,6.05709,5.88793,5.89476,71058500,0
+CMCSA.US,D,20080206,000000,6.00987,6.12465,5.83092,5.92218,63717438,0
+CMCSA.US,D,20080207,000000,5.94556,5.95207,5.78925,5.87409,64571124,0
+CMCSA.US,D,20080208,000000,5.85154,5.89476,5.68204,5.76744,79026396,0
+CMCSA.US,D,20080211,000000,5.76369,5.82014,5.65496,5.7565,41822516,0
+CMCSA.US,D,20080212,000000,5.7859,5.90471,5.7393,5.8239,51767256,0
+CMCSA.US,D,20080213,000000,5.92911,6.04615,5.84826,6.02061,102497232,0
+CMCSA.US,D,20080214,000000,6.45581,6.5266,6.25634,6.50323,182503910,0
+CMCSA.US,D,20080215,000000,6.49672,6.83448,6.42175,6.82477,117932380,0
+CMCSA.US,D,20080219,000000,6.88498,6.99672,6.85826,6.91922,83234058,0
+CMCSA.US,D,20080220,000000,6.88498,6.88498,6.7426,6.81101,87749441,0
+CMCSA.US,D,20080221,000000,6.75716,6.84516,6.60844,6.62132,61819702,0
+CMCSA.US,D,20080222,000000,6.65518,6.81101,6.58062,6.81101,51609709,0
+CMCSA.US,D,20080225,000000,6.82779,6.87171,6.69912,6.86553,56318059,0
+CMCSA.US,D,20080226,000000,6.86553,6.89134,6.77744,6.81751,56460806,0
+CMCSA.US,D,20080227,000000,6.81751,6.87171,6.78061,6.84818,61754977,0
+CMCSA.US,D,20080228,000000,6.80749,6.87171,6.7868,6.80007,50865579,0
+CMCSA.US,D,20080229,000000,6.72658,6.7868,6.56119,6.60503,87228164,0
+CMCSA.US,D,20080303,000000,6.61498,6.76666,6.60503,6.76007,58797329,0
+CMCSA.US,D,20080304,000000,6.72984,6.79063,6.65162,6.75373,79719954,0
+CMCSA.US,D,20080305,000000,6.73962,6.86846,6.6725,6.71598,76377079,0
+CMCSA.US,D,20080306,000000,6.76333,6.77067,6.65518,6.66179,71120095,0
+CMCSA.US,D,20080307,000000,6.65162,6.69912,6.59449,6.64912,63561333,0
+CMCSA.US,D,20080310,000000,6.63149,6.66875,6.50659,6.5539,64464415,0
+CMCSA.US,D,20080311,000000,6.5539,6.63833,6.51693,6.62829,71382749,0
+CMCSA.US,D,20080312,000000,6.64912,6.66875,6.55735,6.57454,47411715,0
+CMCSA.US,D,20080313,000000,6.53037,6.61787,6.50323,6.55735,82208239,0
+CMCSA.US,D,20080314,000000,6.58062,6.58062,6.30386,6.39485,93726277,0
+CMCSA.US,D,20080317,000000,6.37833,6.52386,6.23981,6.37114,71003395,0
+CMCSA.US,D,20080318,000000,6.4897,6.59449,6.26617,6.55008,89473871,0
+CMCSA.US,D,20080319,000000,6.64912,6.72658,6.52043,6.53037,72386602,0
+CMCSA.US,D,20080320,000000,6.5676,6.58457,6.43301,6.54347,92461352,0
+CMCSA.US,D,20080324,000000,6.53303,6.88174,6.52386,6.83089,63808090,0
+CMCSA.US,D,20080325,000000,6.87814,6.97266,6.79063,6.94242,57248001,0
+CMCSA.US,D,20080326,000000,6.7868,6.80749,6.52386,6.66179,69013763,0
+CMCSA.US,D,20080327,000000,6.73293,6.7868,6.60503,6.61787,38883984,0
+CMCSA.US,D,20080328,000000,6.6725,6.67534,6.39871,6.41573,60221766,0
+CMCSA.US,D,20080331,000000,6.4017,6.5676,6.4017,6.53704,73062781,0
+CMCSA.US,D,20080401,000000,6.68267,6.83089,6.61787,6.80749,64569809,0
+CMCSA.US,D,20080402,000000,6.83779,6.97923,6.79689,6.92298,56351812,0
+CMCSA.US,D,20080403,000000,6.95581,6.99002,6.79689,6.90946,80583832,0
+CMCSA.US,D,20080404,000000,6.92924,6.95911,6.79689,6.85826,45651457,0
+CMCSA.US,D,20080407,000000,6.90571,7.02059,6.89134,7.01775,47457697,0
+CMCSA.US,D,20080408,000000,6.9493,6.99002,6.86846,6.93308,33093592,0
+CMCSA.US,D,20080409,000000,6.91579,6.95911,6.74982,6.79364,39319616,0
+CMCSA.US,D,20080410,000000,6.79364,6.83448,6.70256,6.74663,45955693,0
+CMCSA.US,D,20080411,000000,6.72984,6.77744,6.63149,6.64201,49489891,0
+CMCSA.US,D,20080414,000000,6.59843,6.72658,6.59449,6.68267,33645486,0
+CMCSA.US,D,20080415,000000,6.72984,6.72984,6.62829,6.66179,32485520,0
+CMCSA.US,D,20080416,000000,6.66875,6.73962,6.65518,6.73644,52403003,0
+CMCSA.US,D,20080417,000000,6.79063,6.88174,6.75373,6.81417,48095661,0
+CMCSA.US,D,20080418,000000,6.94242,6.95313,6.84181,6.85473,52544721,0
+CMCSA.US,D,20080421,000000,6.7868,6.86553,6.76333,6.83448,35419517,0
+CMCSA.US,D,20080422,000000,6.76333,6.81101,6.68267,6.72984,36362048,0
+CMCSA.US,D,20080423,000000,6.74663,6.78362,6.60151,6.67916,38683464,0
+CMCSA.US,D,20080424,000000,6.68267,6.77067,6.59099,6.68643,42282975,0
+CMCSA.US,D,20080425,000000,6.7195,6.72658,6.51693,6.60151,41362963,0
+CMCSA.US,D,20080428,000000,6.57454,6.73293,6.57454,6.70929,45693562,0
+CMCSA.US,D,20080429,000000,6.66555,6.86553,6.66555,6.84818,36716208,0
+CMCSA.US,D,20080430,000000,6.92924,7.10577,6.89851,6.94617,86610947,0
+CMCSA.US,D,20080501,000000,7.20244,7.55689,7.15276,7.53969,137757320,0
+CMCSA.US,D,20080502,000000,7.55065,7.59507,7.32136,7.42708,58472543,0
+CMCSA.US,D,20080505,000000,7.36184,7.43798,7.27475,7.31092,48773857,0
+CMCSA.US,D,20080506,000000,7.23718,7.39114,7.23718,7.38447,55927961,0
+CMCSA.US,D,20080507,000000,7.52317,7.5305,7.32937,7.36184,37286785,0
+CMCSA.US,D,20080508,000000,7.35559,7.49419,7.29697,7.4522,63703957,0
+CMCSA.US,D,20080509,000000,7.30666,7.43798,7.30666,7.32937,38962410,0
+CMCSA.US,D,20080512,000000,7.32937,7.47073,7.30666,7.44977,44803169,0
+CMCSA.US,D,20080513,000000,7.49419,7.51874,7.40535,7.46697,41842263,0
+CMCSA.US,D,20080514,000000,7.52317,7.67038,7.46697,7.56015,45479776,0
+CMCSA.US,D,20080515,000000,7.51874,7.63104,7.42397,7.61819,61277436,0
+CMCSA.US,D,20080516,000000,7.62854,7.62854,7.43091,7.46304,77850203,0
+CMCSA.US,D,20080519,000000,7.46304,7.55065,7.40535,7.45978,43179010,0
+CMCSA.US,D,20080520,000000,7.41318,7.48717,7.39441,7.40251,45061734,0
+CMCSA.US,D,20080521,000000,7.43798,7.4522,7.3362,7.35559,46492814,0
+CMCSA.US,D,20080522,000000,7.35559,7.53284,7.34223,7.50446,43185295,0
+CMCSA.US,D,20080523,000000,7.39441,7.47073,7.29387,7.30666,48664325,0
+CMCSA.US,D,20080527,000000,7.35266,7.40911,7.26764,7.39925,36418650,0
+CMCSA.US,D,20080528,000000,7.41318,7.43423,7.27159,7.34857,43184028,0
+CMCSA.US,D,20080529,000000,7.32136,7.52182,7.32136,7.48717,56395150,0
+CMCSA.US,D,20080530,000000,7.52317,7.68032,7.48717,7.60533,60101397,0
+CMCSA.US,D,20080602,000000,7.57119,7.62854,7.50446,7.61184,70789615,0
+CMCSA.US,D,20080603,000000,7.63495,7.65507,7.44735,7.52727,62616006,0
+CMCSA.US,D,20080604,000000,7.51154,7.68032,7.47073,7.64942,56559049,0
+CMCSA.US,D,20080605,000000,7.65507,7.72716,7.59915,7.68032,39661143,0
+CMCSA.US,D,20080606,000000,7.60855,7.65183,7.41637,7.41637,63772373,0
+CMCSA.US,D,20080609,000000,7.43798,7.48399,7.36184,7.42397,55646453,0
+CMCSA.US,D,20080610,000000,7.40251,7.4411,7.29697,7.34857,62883135,0
+CMCSA.US,D,20080611,000000,7.29697,7.36418,7.24028,7.26764,72253287,0
+CMCSA.US,D,20080612,000000,7.33243,7.33243,7.16911,7.21598,52025513,0
+CMCSA.US,D,20080613,000000,7.29387,7.37345,7.23718,7.34857,59057247,0
+CMCSA.US,D,20080616,000000,7.28094,7.30005,7.10844,7.19335,67684110,0
+CMCSA.US,D,20080617,000000,7.17689,7.22275,7.10844,7.13481,47888109,0
+CMCSA.US,D,20080618,000000,7.08839,7.10844,6.89134,6.91579,67503303,0
+CMCSA.US,D,20080619,000000,6.88824,7.00721,6.78362,6.94617,69116889,0
+CMCSA.US,D,20080620,000000,6.92924,6.93619,6.59843,6.65855,113676048,0
+CMCSA.US,D,20080623,000000,6.66179,6.76007,6.45916,6.47319,77882387,0
+CMCSA.US,D,20080624,000000,6.42909,6.46949,6.36428,6.41573,98438116,0
+CMCSA.US,D,20080625,000000,6.42909,6.58783,6.42175,6.51,60804815,0
+CMCSA.US,D,20080626,000000,6.40529,6.43884,6.28679,6.29031,67025013,0
+CMCSA.US,D,20080627,000000,6.27669,6.36779,6.24631,6.29741,117022902,0
+CMCSA.US,D,20080630,000000,6.28029,6.44553,6.26985,6.41262,60395603,0
+CMCSA.US,D,20080701,000000,6.33818,6.41262,6.28029,6.35041,68348812,0
+CMCSA.US,D,20080702,000000,6.38843,6.41856,6.21266,6.23269,79073569,0
+CMCSA.US,D,20080703,000000,6.29031,6.34108,6.17562,6.19596,34673859,0
+CMCSA.US,D,20080707,000000,6.182,6.30718,6.12132,6.23981,74615244,0
+CMCSA.US,D,20080708,000000,6.27669,6.4017,6.2534,6.4017,67364453,0
+CMCSA.US,D,20080709,000000,6.39871,6.43301,6.24339,6.24631,61626163,0
+CMCSA.US,D,20080710,000000,6.2534,6.35429,6.14127,6.30718,62576510,0
+CMCSA.US,D,20080711,000000,6.23981,6.35754,6.13483,6.24989,57531857,0
+CMCSA.US,D,20080714,000000,6.27329,6.33818,6.14486,6.182,55757091,0
+CMCSA.US,D,20080715,000000,6.16833,6.31745,6.07347,6.22252,61927487,0
+CMCSA.US,D,20080716,000000,6.18909,6.44229,6.15521,6.43301,63271512,0
+CMCSA.US,D,20080717,000000,6.60844,6.73644,6.54722,6.66179,78072148,0
+CMCSA.US,D,20080718,000000,6.68961,6.86553,6.59449,6.84181,80769842,0
+CMCSA.US,D,20080721,000000,6.81101,6.86152,6.66555,6.67916,47274856,0
+CMCSA.US,D,20080722,000000,6.73644,6.77744,6.58783,6.70256,57823503,0
+CMCSA.US,D,20080723,000000,6.70256,6.85473,6.58062,6.77744,60618643,0
+CMCSA.US,D,20080724,000000,6.66875,6.80409,6.60844,6.71598,68582358,0
+CMCSA.US,D,20080725,000000,6.75373,6.75373,6.58783,6.63149,63615805,0
+CMCSA.US,D,20080728,000000,6.57764,6.63507,6.37114,6.38843,54263863,0
+CMCSA.US,D,20080729,000000,6.43884,6.62515,6.36428,6.48288,101889985,0
+CMCSA.US,D,20080730,000000,6.65855,6.95911,6.65162,6.78362,107962579,0
+CMCSA.US,D,20080731,000000,6.77418,7.14566,6.77067,6.96907,94643235,0
+CMCSA.US,D,20080801,000000,7.06443,7.08179,6.83779,6.87814,62654339,0
+CMCSA.US,D,20080804,000000,6.88824,6.98652,6.82779,6.94617,38836512,0
+CMCSA.US,D,20080805,000000,7.03386,7.28679,7.01064,7.27793,70829677,0
+CMCSA.US,D,20080806,000000,7.28094,7.28679,7.08179,7.17997,52182522,0
+CMCSA.US,D,20080807,000000,7.13816,7.18291,7.04389,7.10233,57088794,0
+CMCSA.US,D,20080808,000000,7.11786,7.35266,7.11486,7.34223,56800718,0
+CMCSA.US,D,20080811,000000,7.27475,7.43798,7.25104,7.37345,59589096,0
+CMCSA.US,D,20080812,000000,7.35884,7.46304,7.25104,7.37738,62141002,0
+CMCSA.US,D,20080813,000000,7.35559,7.4411,7.28387,7.38748,46847133,0
+CMCSA.US,D,20080814,000000,7.32136,7.51154,7.32136,7.43798,52114772,0
+CMCSA.US,D,20080815,000000,7.47925,7.61819,7.41637,7.5305,54193165,0
+CMCSA.US,D,20080818,000000,7.55689,7.57119,7.3362,7.37345,43698064,0
+CMCSA.US,D,20080819,000000,7.32544,7.34857,7.21889,7.26475,46541012,0
+CMCSA.US,D,20080820,000000,7.28387,7.35266,7.13148,7.19335,49100638,0
+CMCSA.US,D,20080821,000000,7.15561,7.28387,7.08179,7.25787,39329978,0
+CMCSA.US,D,20080822,000000,7.29697,7.37345,7.19052,7.33838,41240046,0
+CMCSA.US,D,20080825,000000,7.28679,7.30364,7.02059,7.03069,54022371,0
+CMCSA.US,D,20080826,000000,7.02059,7.17689,6.9937,7.12755,32205605,0
+CMCSA.US,D,20080827,000000,7.1586,7.30005,7.10233,7.19335,36783316,0
+CMCSA.US,D,20080828,000000,7.22658,7.34857,7.20244,7.32136,40163048,0
+CMCSA.US,D,20080829,000000,7.24028,7.26764,7.14174,7.1586,42928562,0
+CMCSA.US,D,20080902,000000,7.27475,7.4202,7.09876,7.15276,56061188,0
+CMCSA.US,D,20080903,000000,7.15276,7.31092,7.12122,7.28387,60562149,0
+CMCSA.US,D,20080904,000000,7.21279,7.30666,7.04731,7.04731,49425834,0
+CMCSA.US,D,20080905,000000,7.06108,7.11486,6.89851,6.96613,62868363,0
+CMCSA.US,D,20080908,000000,7.09507,7.21279,7.02684,7.20555,85141674,0
+CMCSA.US,D,20080909,000000,7.23342,7.34857,6.9937,7.00038,80003448,0
+CMCSA.US,D,20080910,000000,7.09146,7.21598,6.95313,7.13816,73121717,0
+CMCSA.US,D,20080911,000000,7.09507,7.28679,7.06726,7.27793,65307341,0
+CMCSA.US,D,20080912,000000,7.20921,7.39441,7.14566,7.33838,71622719,0
+CMCSA.US,D,20080915,000000,7.19942,7.26181,7.03069,7.05039,87042584,0
+CMCSA.US,D,20080916,000000,6.89518,7.16268,6.79063,6.94242,101407714,0
+CMCSA.US,D,20080917,000000,6.77418,6.88824,6.57764,6.58062,121368161,0
+CMCSA.US,D,20080918,000000,6.72342,6.97923,6.58457,6.90946,114511104,0
+CMCSA.US,D,20080919,000000,7.11486,7.20244,3.10997,7.00038,114702264,0
+CMCSA.US,D,20080922,000000,6.92298,6.99672,6.70929,6.7195,53877992,0
+CMCSA.US,D,20080923,000000,6.77418,6.84516,6.46949,6.51,63396234,0
+CMCSA.US,D,20080924,000000,6.59099,6.62515,6.41856,6.48288,50160524,0
+CMCSA.US,D,20080925,000000,6.58062,6.79364,6.55008,6.72658,68661710,0
+CMCSA.US,D,20080926,000000,6.66875,7.02059,6.64527,6.99672,82803956,0
+CMCSA.US,D,20080929,000000,6.76666,6.93308,6.04307,6.08747,139009198,0
+CMCSA.US,D,20080930,000000,6.2534,6.63833,6.21616,6.63507,100071867,0
+CMCSA.US,D,20081001,000000,6.56386,6.63149,6.43884,6.54047,86614042,0
+CMCSA.US,D,20081002,000000,6.54047,6.61162,6.18526,6.20265,84943688,0
+CMCSA.US,D,20081003,000000,6.30075,6.5135,6.21266,6.22602,98856985,0
+CMCSA.US,D,20081006,000000,6.08426,6.22252,5.69472,6.13133,124140023,0
+CMCSA.US,D,20081007,000000,6.14486,6.44888,5.79649,5.79649,108732212,0
+CMCSA.US,D,20081008,000000,5.53942,6.05709,5.49218,5.7431,143662307,0
+CMCSA.US,D,20081009,000000,5.68854,5.97236,5.43488,5.5128,152635027,0
+CMCSA.US,D,20081010,000000,5.38504,5.49557,4.73551,5.19232,208853269,0
+CMCSA.US,D,20081013,000000,5.25579,5.7565,5.22248,5.73564,107836154,0
+CMCSA.US,D,20081014,000000,6.11506,6.23981,5.50896,5.62443,89646349,0
+CMCSA.US,D,20081015,000000,5.55346,5.59061,4.78601,4.80982,100228195,0
+CMCSA.US,D,20081016,000000,4.83027,5.20909,4.67814,5.19232,126860254,0
+CMCSA.US,D,20081017,000000,5.05345,6.04307,4.93147,5.14774,108321686,0
+CMCSA.US,D,20081020,000000,5.16474,5.39792,5.1443,5.39792,66551148,0
+CMCSA.US,D,20081021,000000,5.32021,5.45869,5.17178,5.19232,60098855,0
+CMCSA.US,D,20081022,000000,5.08059,5.10766,4.66445,4.79973,96502303,0
+CMCSA.US,D,20081023,000000,4.81647,4.86074,4.46463,4.80624,101662999,0
+CMCSA.US,D,20081024,000000,4.39718,4.63036,4.2245,4.41829,101686195,0
+CMCSA.US,D,20081027,000000,4.35056,4.78309,4.31259,4.60449,87230317,0
+CMCSA.US,D,20081028,000000,4.65786,5.99623,4.61026,5.73248,106428550,0
+CMCSA.US,D,20081029,000000,5.52655,5.52655,5.09714,5.16474,119467148,0
+CMCSA.US,D,20081030,000000,5.41494,5.68511,4.91803,5.10428,86834015,0
+CMCSA.US,D,20081031,000000,5.15497,5.50896,4.96204,5.32699,82238982,0
+CMCSA.US,D,20081103,000000,5.32976,5.87057,5.32333,5.7769,69406507,0
+CMCSA.US,D,20081104,000000,5.91524,6.09444,5.7859,6.00633,100564609,0
+CMCSA.US,D,20081105,000000,5.98269,5.99623,5.71232,5.71232,95834464,0
+CMCSA.US,D,20081106,000000,5.63427,5.79986,5.53942,5.64481,79969806,0
+CMCSA.US,D,20081107,000000,5.71551,5.89476,5.62443,5.88442,55060425,0
+CMCSA.US,D,20081110,000000,6.03675,6.08426,5.45869,5.59061,57475707,0
+CMCSA.US,D,20081111,000000,5.51629,5.55346,5.15767,5.32021,71240150,0
+CMCSA.US,D,20081112,000000,5.2151,5.27967,5.0502,5.05997,89499399,0
+CMCSA.US,D,20081113,000000,5.06323,5.52981,4.84013,5.49557,98767856,0
+CMCSA.US,D,20081114,000000,5.42486,5.66501,5.23248,5.24875,81724180,0
+CMCSA.US,D,20081117,000000,5.27967,5.35755,5.04294,5.13445,69893987,0
+CMCSA.US,D,20081118,000000,5.16127,5.22248,4.94174,5.21196,74395521,0
+CMCSA.US,D,20081119,000000,5.26271,5.40114,4.6367,4.6541,83273698,0
+CMCSA.US,D,20081120,000000,4.72171,4.92154,4.32676,4.4957,121388385,0
+CMCSA.US,D,20081121,000000,4.51323,4.75613,4.30215,4.75613,163978321,0
+CMCSA.US,D,20081124,000000,4.82327,5.18522,4.74577,5.16474,152773631,0
+CMCSA.US,D,20081125,000000,5.29018,5.40457,5.08385,5.30715,97859819,0
+CMCSA.US,D,20081126,000000,5.22588,5.62751,5.21196,5.62751,57595878,0
+CMCSA.US,D,20081128,000000,5.58076,5.8805,5.50896,5.86164,27582156,0
+CMCSA.US,D,20081201,000000,5.66156,5.72626,5.21855,5.22248,72558062,0
+CMCSA.US,D,20081202,000000,5.32333,5.46243,5.23248,5.40825,79929476,0
+CMCSA.US,D,20081203,000000,5.25579,5.44231,5.10766,5.42812,107037650,0
+CMCSA.US,D,20081204,000000,5.31348,5.50551,5.18145,5.33341,85797730,0
+CMCSA.US,D,20081205,000000,5.24574,5.49916,5.02967,5.46243,88855313,0
+CMCSA.US,D,20081208,000000,5.51629,5.62443,5.44831,5.59344,93596924,0
+CMCSA.US,D,20081209,000000,5.53617,5.67603,5.49916,5.54668,69480052,0
+CMCSA.US,D,20081210,000000,5.6073,5.69472,5.38504,5.56005,70322567,0
+CMCSA.US,D,20081211,000000,5.48306,5.61406,5.37434,5.39792,62849643,0
+CMCSA.US,D,20081212,000000,5.31348,5.43488,5.13052,5.29018,94317520,0
+CMCSA.US,D,20081215,000000,5.33341,5.41494,5.13813,5.27279,64447198,0
+CMCSA.US,D,20081216,000000,5.32699,5.57708,5.2151,5.56005,94247978,0
+CMCSA.US,D,20081217,000000,5.46243,5.63427,5.44231,5.52288,72147457,0
+CMCSA.US,D,20081218,000000,5.56005,5.63427,5.24574,5.34405,61020969,0
+CMCSA.US,D,20081219,000000,5.34745,5.60088,5.28334,5.32699,101508641,0
+CMCSA.US,D,20081222,000000,5.32333,5.37434,5.19866,5.3037,57374346,0
+CMCSA.US,D,20081223,000000,5.35755,5.41125,5.20909,5.24875,47945905,0
+CMCSA.US,D,20081224,000000,5.26621,5.31656,5.17178,5.202,14509549,0
+CMCSA.US,D,20081226,000000,5.24574,5.3037,5.16474,5.27279,21217534,0
+CMCSA.US,D,20081229,000000,5.27279,5.29018,5.09004,5.24875,39625277,0
+CMCSA.US,D,20081230,000000,5.24574,5.57123,5.16474,5.56389,43250727,0
+CMCSA.US,D,20081231,000000,5.56389,5.72626,5.50261,5.70532,60591680,0
+CMCSA.US,D,20090102,000000,5.67603,6.11799,5.63427,6.08049,53287052,0
+CMCSA.US,D,20090105,000000,6.0167,6.03675,5.71551,5.7565,103446860,0
+CMCSA.US,D,20090106,000000,5.81022,5.95207,5.7393,5.8239,51647082,0
+CMCSA.US,D,20090107,000000,5.71232,5.7431,5.51629,5.62443,59361745,0
+CMCSA.US,D,20090108,000000,5.61748,5.76369,5.5673,5.71551,49215888,0
+CMCSA.US,D,20090109,000000,5.71551,5.76027,5.49916,5.51996,58470562,0
+CMCSA.US,D,20090112,000000,5.51629,5.53942,5.23901,5.30715,61774078,0
+CMCSA.US,D,20090113,000000,5.3037,5.34055,5.13445,5.18145,70770861,0
+CMCSA.US,D,20090114,000000,5.1139,5.16474,4.94841,5.00579,57311655,0
+CMCSA.US,D,20090115,000000,4.98199,5.16127,4.81647,5.07384,63747765,0
+CMCSA.US,D,20090116,000000,5.14114,5.25251,4.98918,5.18145,70571026,0
+CMCSA.US,D,20090120,000000,5.17777,5.19866,4.73551,4.7385,69166298,0
+CMCSA.US,D,20090121,000000,4.82634,5.09338,4.74927,5.09338,65221939,0
+CMCSA.US,D,20090122,000000,4.96204,5.09714,4.80982,4.99928,66976838,0
+CMCSA.US,D,20090123,000000,4.89423,5.12084,4.73199,5.06675,70988549,0
+CMCSA.US,D,20090126,000000,5.05997,5.23901,4.98583,5.0862,49243414,0
+CMCSA.US,D,20090127,000000,5.0862,5.18848,5.00235,5.04294,51207003,0
+CMCSA.US,D,20090128,000000,5.13445,5.40114,5.11759,5.39507,66641987,0
+CMCSA.US,D,20090129,000000,5.34405,5.44524,5.16127,5.18145,59568049,0
+CMCSA.US,D,20090130,000000,5.19232,5.28334,4.92453,4.95151,60518718,0
+CMCSA.US,D,20090202,000000,4.91803,5.01933,4.87042,4.96838,42821293,0
+CMCSA.US,D,20090203,000000,4.96838,5.0091,4.83729,4.96204,60682052,0
+CMCSA.US,D,20090204,000000,4.60449,5.03285,4.59416,4.78601,90251209,0
+CMCSA.US,D,20090205,000000,4.73551,4.78601,4.58696,4.67521,106231109,0
+CMCSA.US,D,20090206,000000,4.692,4.90126,4.64374,4.78937,76425122,0
+CMCSA.US,D,20090209,000000,4.76582,4.90126,4.692,4.87042,67227228,0
+CMCSA.US,D,20090210,000000,4.85065,4.92453,4.53845,4.57662,91691908,0
+CMCSA.US,D,20090211,000000,4.60123,4.68874,4.49186,4.58696,48687917,0
+CMCSA.US,D,20090212,000000,4.51323,4.67521,4.4538,4.65786,71308480,0
+CMCSA.US,D,20090213,000000,4.65786,4.71461,4.51323,4.61734,56087487,0
+CMCSA.US,D,20090217,000000,4.39333,4.4538,4.2523,4.35716,89572597,0
+CMCSA.US,D,20090218,000000,4.37631,4.3899,4.03913,4.17832,131456412,0
+CMCSA.US,D,20090219,000000,4.31618,4.52658,4.2523,4.3899,119022934,0
+CMCSA.US,D,20090220,000000,4.36668,4.44549,4.2523,4.34105,89756877,0
+CMCSA.US,D,20090223,000000,4.35056,4.5296,4.27261,4.28862,75542007,0
+CMCSA.US,D,20090224,000000,4.31618,4.70811,4.26624,4.692,85549330,0
+CMCSA.US,D,20090225,000000,4.64374,4.87737,4.58393,4.74927,100378204,0
+CMCSA.US,D,20090226,000000,4.75304,4.79973,4.50998,4.50998,135943789,0
+CMCSA.US,D,20090227,000000,4.49953,4.58005,4.3899,4.41496,76041268,0
+CMCSA.US,D,20090302,000000,4.33406,4.35056,4.16438,4.2558,84642527,0
+CMCSA.US,D,20090303,000000,4.31259,4.43549,4.18802,4.2245,91576440,0
+CMCSA.US,D,20090304,000000,4.28211,4.37311,4.18192,4.30524,84715167,0
+CMCSA.US,D,20090305,000000,4.19769,4.24587,4.0221,4.05601,76238322,0
+CMCSA.US,D,20090306,000000,4.05263,4.16155,3.80958,3.93117,102128034,0
+CMCSA.US,D,20090309,000000,3.89392,4.0423,3.75174,3.79191,66716224,0
+CMCSA.US,D,20090310,000000,3.88359,4.14021,3.83255,4.12674,84259360,0
+CMCSA.US,D,20090311,000000,4.13347,4.28537,4.12674,4.18192,51315905,0
+CMCSA.US,D,20090312,000000,4.16155,4.38665,4.09398,4.36668,43742158,0
+CMCSA.US,D,20090313,000000,4.47498,4.53308,4.25948,4.40428,59620299,0
+CMCSA.US,D,20090316,000000,4.42532,4.56316,4.23935,4.24931,60821708,0
+CMCSA.US,D,20090317,000000,4.25948,4.4957,4.2523,4.48485,51074851,0
+CMCSA.US,D,20090318,000000,4.47809,4.6819,4.41496,4.58696,57756909,0
+CMCSA.US,D,20090319,000000,4.60756,4.61393,4.35384,4.41144,66457967,0
+CMCSA.US,D,20090320,000000,4.46463,4.51323,4.22115,4.29897,98038859,0
+CMCSA.US,D,20090323,000000,4.4538,4.77299,4.39333,4.75928,66398581,0
+CMCSA.US,D,20090324,000000,4.71154,4.89065,4.65786,4.72808,63207514,0
+CMCSA.US,D,20090325,000000,4.72171,4.86074,4.57268,4.71154,70125295,0
+CMCSA.US,D,20090326,000000,4.74577,4.93147,4.71154,4.91803,72564584,0
+CMCSA.US,D,20090327,000000,4.84013,4.94524,4.76273,4.91462,80343773,0
+CMCSA.US,D,20090330,000000,4.83729,4.84355,4.57268,4.61393,68346044,0
+CMCSA.US,D,20090331,000000,4.6819,4.68533,4.56608,4.61026,87695477,0
+CMCSA.US,D,20090401,000000,4.51323,4.72538,4.48485,4.70485,74229527,0
+CMCSA.US,D,20090402,000000,4.78309,4.98199,4.74201,4.92453,89037962,0
+CMCSA.US,D,20090403,000000,4.90792,4.98583,4.79973,4.90126,69730813,0
+CMCSA.US,D,20090406,000000,4.86074,4.89065,4.79286,4.8538,55343686,0
+CMCSA.US,D,20090407,000000,4.76582,4.81647,4.72808,4.74577,74516992,0
+CMCSA.US,D,20090408,000000,4.78309,4.82034,4.67521,4.82034,65892206,0
+CMCSA.US,D,20090409,000000,4.89423,4.96204,4.84013,4.94174,63789629,0
+CMCSA.US,D,20090413,000000,4.84355,4.90792,4.75928,4.85065,40131088,0
+CMCSA.US,D,20090414,000000,4.78937,4.80982,4.64724,4.68533,69487936,0
+CMCSA.US,D,20090415,000000,4.66445,4.87402,4.63036,4.86074,68796011,0
+CMCSA.US,D,20090416,000000,4.88769,5.01933,4.80263,4.98918,75429984,0
+CMCSA.US,D,20090417,000000,5.02967,5.04294,4.81647,4.89423,78541803,0
+CMCSA.US,D,20090420,000000,4.76958,4.82634,4.66118,4.70811,59845177,0
+CMCSA.US,D,20090421,000000,4.70485,4.83729,4.66809,4.82327,60688437,0
+CMCSA.US,D,20090422,000000,4.82327,4.85065,4.73199,4.74927,58073367,0
+CMCSA.US,D,20090423,000000,4.68533,4.72171,4.50279,4.60123,80198093,0
+CMCSA.US,D,20090424,000000,4.6367,4.74577,4.53578,4.69533,56250126,0
+CMCSA.US,D,20090427,000000,4.59416,4.6819,4.47809,4.65116,70936121,0
+CMCSA.US,D,20090428,000000,4.60123,4.86074,4.59416,4.79629,57726290,0
+CMCSA.US,D,20090429,000000,4.85065,5.18522,4.85065,5.15142,93730066,0
+CMCSA.US,D,20090430,000000,5.47245,5.50896,5.1955,5.22588,102481423,0
+CMCSA.US,D,20090501,000000,5.43488,5.57373,5.32021,5.52981,76883536,0
+CMCSA.US,D,20090504,000000,5.53306,5.76744,5.47931,5.62751,76241182,0
+CMCSA.US,D,20090505,000000,5.62068,5.746,5.37803,5.49218,70105845,0
+CMCSA.US,D,20090506,000000,5.50261,5.54318,5.28334,5.40825,67935242,0
+CMCSA.US,D,20090507,000000,5.38829,5.50261,5.24574,5.3037,110833384,0
+CMCSA.US,D,20090508,000000,5.40114,5.40825,5.24191,5.32333,73029565,0
+CMCSA.US,D,20090511,000000,5.22588,5.27664,5.16474,5.20909,43817470,0
+CMCSA.US,D,20090512,000000,5.24191,5.25579,5.02633,5.13813,62985488,0
+CMCSA.US,D,20090513,000000,5.06999,5.16127,4.98583,5.05639,66192744,0
+CMCSA.US,D,20090514,000000,5.11106,5.12084,4.99928,5.02313,67526390,0
+CMCSA.US,D,20090515,000000,5.0091,5.03633,4.84355,4.87402,68143225,0
+CMCSA.US,D,20090518,000000,4.90493,5.12693,4.89775,5.12394,58149078,0
+CMCSA.US,D,20090519,000000,5.13445,5.19866,5.05345,5.06999,58464897,0
+CMCSA.US,D,20090520,000000,5.10766,5.14774,4.99593,5.02633,46437005,0
+CMCSA.US,D,20090521,000000,4.96204,4.98199,4.80982,4.88403,62203842,0
+CMCSA.US,D,20090522,000000,4.88095,4.89775,4.76958,4.80624,32771817,0
+CMCSA.US,D,20090526,000000,4.73199,5.02633,4.72538,4.96204,62142832,0
+CMCSA.US,D,20090527,000000,4.93856,4.9931,4.79286,4.83344,71430545,0
+CMCSA.US,D,20090528,000000,4.83729,5.01255,4.72538,4.79629,54987862,0
+CMCSA.US,D,20090529,000000,4.78937,4.78937,4.45094,4.6541,121969803,0
+CMCSA.US,D,20090601,000000,4.72171,4.75928,4.67814,4.70485,72920187,0
+CMCSA.US,D,20090602,000000,4.69533,4.94174,4.6819,4.88769,83429752,0
+CMCSA.US,D,20090603,000000,4.87402,4.88403,4.71461,4.79629,52173288,0
+CMCSA.US,D,20090604,000000,4.80624,4.90126,4.7385,4.89065,55625485,0
+CMCSA.US,D,20090605,000000,4.91462,4.94841,4.70811,4.76958,52124066,0
+CMCSA.US,D,20090608,000000,4.74577,4.92154,4.67521,4.85065,48166446,0
+CMCSA.US,D,20090609,000000,4.86074,4.92154,4.78601,4.86744,50979411,0
+CMCSA.US,D,20090610,000000,4.93147,4.94524,4.71461,4.83027,55312654,0
+CMCSA.US,D,20090611,000000,4.82034,5.00579,4.80624,4.90493,60542691,0
+CMCSA.US,D,20090612,000000,4.86744,4.86744,4.74577,4.85065,50496031,0
+CMCSA.US,D,20090615,000000,4.78309,4.79973,4.63036,4.67129,69846748,0
+CMCSA.US,D,20090616,000000,4.67814,4.72538,4.54195,4.57268,82431384,0
+CMCSA.US,D,20090617,000000,4.61026,4.72171,4.56945,4.68533,76132840,0
+CMCSA.US,D,20090618,000000,4.68533,4.76582,4.64015,4.68874,48209465,0
+CMCSA.US,D,20090619,000000,4.7385,4.75928,4.64374,4.68874,66854491,0
+CMCSA.US,D,20090622,000000,4.61734,4.67129,4.52257,4.60449,68984903,0
+CMCSA.US,D,20090623,000000,4.60449,4.72171,4.60449,4.66118,62278761,0
+CMCSA.US,D,20090624,000000,4.6541,4.74577,4.6367,4.67521,80456393,0
+CMCSA.US,D,20090625,000000,4.6541,4.89423,4.63036,4.8538,58734883,0
+CMCSA.US,D,20090626,000000,4.8538,4.87042,4.7385,4.80624,93882370,0
+CMCSA.US,D,20090629,000000,4.80982,4.87402,4.76582,4.8538,38508714,0
+CMCSA.US,D,20090630,000000,4.8538,4.90126,4.77975,4.88769,53733995,0
+CMCSA.US,D,20090701,000000,4.90126,5.00235,4.87402,4.89065,44734240,0
+CMCSA.US,D,20090702,000000,4.83729,4.89065,4.66445,4.69533,54850713,0
+CMCSA.US,D,20090706,000000,4.66809,4.73551,4.64015,4.69842,43327336,0
+CMCSA.US,D,20090707,000000,4.67521,4.6819,4.48139,4.4957,76599606,0
+CMCSA.US,D,20090708,000000,4.50998,4.61026,4.50279,4.56316,77235866,0
+CMCSA.US,D,20090709,000000,4.57268,4.62069,4.4957,4.52658,47754919,0
+CMCSA.US,D,20090710,000000,4.49953,4.55973,4.42186,4.48139,42050444,0
+CMCSA.US,D,20090713,000000,4.45729,4.57662,4.40767,4.56945,49990570,0
+CMCSA.US,D,20090714,000000,4.56608,4.62686,4.54553,4.58393,37443989,0
+CMCSA.US,D,20090715,000000,4.62069,4.77299,4.58005,4.76582,46519521,0
+CMCSA.US,D,20090716,000000,4.75304,4.80263,4.70193,4.78601,33759764,0
+CMCSA.US,D,20090717,000000,4.80263,4.80263,4.69842,4.78309,36819185,0
+CMCSA.US,D,20090720,000000,4.77299,4.90792,4.76273,4.90126,38761741,0
+CMCSA.US,D,20090721,000000,4.9116,4.94841,4.75613,4.83729,47500156,0
+CMCSA.US,D,20090722,000000,4.82327,4.84013,4.75304,4.78309,41891686,0
+CMCSA.US,D,20090723,000000,4.79973,4.91462,4.73551,4.89775,56872978,0
+CMCSA.US,D,20090724,000000,4.89423,4.9116,4.81366,4.90126,34658716,0
+CMCSA.US,D,20090727,000000,4.89065,5.03935,4.84013,5.03285,55436851,0
+CMCSA.US,D,20090728,000000,5.0091,5.05639,4.97539,5.03285,55033624,0
+CMCSA.US,D,20090729,000000,5.02313,5.06675,4.88769,4.93147,48815905,0
+CMCSA.US,D,20090730,000000,5.0091,5.14114,4.98583,5.07717,67747792,0
+CMCSA.US,D,20090731,000000,5.09338,5.10054,4.97856,5.02313,50572750,0
+CMCSA.US,D,20090803,000000,5.01933,5.12394,4.9931,5.1139,51186171,0
+CMCSA.US,D,20090804,000000,5.0862,5.29993,5.07717,5.20502,99127388,0
+CMCSA.US,D,20090805,000000,5.14774,5.17452,5.03285,5.09004,66038228,0
+CMCSA.US,D,20090806,000000,5.21855,5.27279,5.0502,5.0862,73601553,0
+CMCSA.US,D,20090807,000000,5.06999,5.17178,5.02633,5.05639,92909431,0
+CMCSA.US,D,20090810,000000,5.04628,5.12394,4.99928,5.06999,63279521,0
+CMCSA.US,D,20090811,000000,5.06675,5.0862,4.96546,4.98918,52882775,0
+CMCSA.US,D,20090812,000000,4.98918,5.07384,4.98918,5.01933,65853908,0
+CMCSA.US,D,20090813,000000,5.0158,5.08059,4.94841,5.05345,68497057,0
+CMCSA.US,D,20090814,000000,5.03285,5.0862,4.88095,5.00579,49106798,0
+CMCSA.US,D,20090817,000000,4.94524,4.95851,4.88095,4.92154,50859388,0
+CMCSA.US,D,20090818,000000,4.91803,4.93856,4.83344,4.84661,64610172,0
+CMCSA.US,D,20090819,000000,4.79629,4.96204,4.77659,4.93856,73968232,0
+CMCSA.US,D,20090820,000000,4.9349,4.9719,4.89065,4.91803,74127102,0
+CMCSA.US,D,20090821,000000,4.98918,5.12693,4.89775,5.09338,77609066,0
+CMCSA.US,D,20090824,000000,5.09338,5.16127,5.07384,5.10428,55410195,0
+CMCSA.US,D,20090825,000000,5.1139,5.24574,5.10428,5.14114,78359977,0
+CMCSA.US,D,20090826,000000,5.13445,5.18848,5.09004,5.11759,70636551,0
+CMCSA.US,D,20090827,000000,5.11759,5.28334,5.05997,5.25579,77616275,0
+CMCSA.US,D,20090828,000000,5.27279,5.36082,5.22588,5.31029,60486322,0
+CMCSA.US,D,20090831,000000,5.26621,5.32021,5.14774,5.17777,62596010,0
+CMCSA.US,D,20090901,000000,5.15767,5.27664,5.0862,5.12084,107333321,0
+CMCSA.US,D,20090902,000000,5.10766,5.24875,5.0862,5.21196,65482023,0
+CMCSA.US,D,20090903,000000,5.20502,5.25579,5.17178,5.23248,61593030,0
+CMCSA.US,D,20090904,000000,5.22923,5.54668,5.19866,5.51996,85359703,0
+CMCSA.US,D,20090908,000000,5.54318,5.60088,5.49218,5.5673,59537034,0
+CMCSA.US,D,20090909,000000,5.55686,5.70532,5.52288,5.69472,78642445,0
+CMCSA.US,D,20090910,000000,5.67603,5.79649,5.65496,5.79649,75075588,0
+CMCSA.US,D,20090911,000000,5.7733,5.83092,5.7431,5.81681,57615490,0
+CMCSA.US,D,20090914,000000,5.77003,5.89476,5.7186,5.89476,63799497,0
+CMCSA.US,D,20090915,000000,5.87057,5.92911,5.83092,5.88793,73433712,0
+CMCSA.US,D,20090916,000000,5.86732,5.97578,5.79649,5.93246,69555870,0
+CMCSA.US,D,20090917,000000,5.90823,5.91141,5.7431,5.76369,73844325,0
+CMCSA.US,D,20090918,000000,5.80351,5.88442,5.72227,5.84442,94968536,0
+CMCSA.US,D,20090921,000000,5.82716,5.85546,5.7769,5.83409,42739593,0
+CMCSA.US,D,20090922,000000,5.83092,5.89476,5.79251,5.81681,49430430,0
+CMCSA.US,D,20090923,000000,5.83409,5.84127,5.68204,5.69214,109837642,0
+CMCSA.US,D,20090924,000000,5.71551,5.7393,5.59703,5.65206,68918617,0
+CMCSA.US,D,20090925,000000,5.67251,5.68511,5.58434,5.64104,52488439,0
+CMCSA.US,D,20090928,000000,5.67603,5.76369,5.65848,5.76027,47744566,0
+CMCSA.US,D,20090929,000000,5.76744,5.8917,5.74966,5.87409,87817393,0
+CMCSA.US,D,20090930,000000,5.87409,5.87736,5.66501,5.70532,80634552,0
+CMCSA.US,D,20091001,000000,5.52655,5.67894,5.2693,5.29688,203566294,0
+CMCSA.US,D,20091002,000000,5.33661,5.33661,5.11759,5.15142,134210782,0
+CMCSA.US,D,20091005,000000,5.1955,5.2693,5.12084,5.18522,87631143,0
+CMCSA.US,D,20091006,000000,5.20502,5.32021,5.17178,5.22588,76719715,0
+CMCSA.US,D,20091007,000000,5.1955,5.25964,5.15142,5.24875,54614305,0
+CMCSA.US,D,20091008,000000,5.2693,5.34405,5.24191,5.29018,66812619,0
+CMCSA.US,D,20091009,000000,5.26621,5.29351,5.1955,5.25579,52667393,0
+CMCSA.US,D,20091012,000000,5.24574,5.2693,5.12394,5.16474,44586327,0
+CMCSA.US,D,20091013,000000,5.18145,5.28617,5.14774,5.19232,76540783,0
+CMCSA.US,D,20091014,000000,5.24191,5.25251,5.15767,5.19232,74634452,0
+CMCSA.US,D,20091015,000000,5.23248,5.30715,5.15767,5.16127,90694425,0
+CMCSA.US,D,20091016,000000,5.15497,5.202,5.08059,5.15767,78464770,0
+CMCSA.US,D,20091019,000000,5.17777,5.23901,5.09714,5.21855,69642886,0
+CMCSA.US,D,20091020,000000,5.19866,5.26271,5.12084,5.19232,76646171,0
+CMCSA.US,D,20091021,000000,5.18145,5.3037,5.10766,5.10766,46560348,0
+CMCSA.US,D,20091022,000000,5.13445,5.2693,5.08385,5.24574,62610419,0
+CMCSA.US,D,20091023,000000,5.22923,5.24191,5.06323,5.09004,70487231,0
+CMCSA.US,D,20091026,000000,5.04628,5.17777,4.96838,5.0158,58544601,0
+CMCSA.US,D,20091027,000000,5.01933,5.1139,4.93856,4.9719,53858755,0
+CMCSA.US,D,20091028,000000,4.96546,4.99928,4.86744,4.95151,68919736,0
+CMCSA.US,D,20091029,000000,4.96546,5.10428,4.93856,5.07384,57197812,0
+CMCSA.US,D,20091030,000000,5.02967,5.0862,4.88769,4.90126,73289453,0
+CMCSA.US,D,20091102,000000,4.86744,4.98583,4.82034,4.90493,71233343,0
+CMCSA.US,D,20091103,000000,4.94524,4.97856,4.81366,4.90493,78127357,0
+CMCSA.US,D,20091104,000000,4.96838,4.98918,4.73199,4.75304,132337747,0
+CMCSA.US,D,20091105,000000,4.83027,4.85065,4.71461,4.79973,96166161,0
+CMCSA.US,D,20091106,000000,4.81366,4.9931,4.7385,4.93147,83629089,0
+CMCSA.US,D,20091109,000000,4.95502,5.12394,4.94841,5.12084,88049657,0
+CMCSA.US,D,20091110,000000,5.11759,5.14114,4.9931,5.01933,68133612,0
+CMCSA.US,D,20091111,000000,5.06999,5.10766,5.01933,5.10428,65172285,0
+CMCSA.US,D,20091112,000000,5.11759,5.21855,5.10428,5.18145,94297383,0
+CMCSA.US,D,20091113,000000,5.19232,5.23901,5.13052,5.2151,77828089,0
+CMCSA.US,D,20091116,000000,5.22588,5.36082,5.22248,5.35755,105205902,0
+CMCSA.US,D,20091117,000000,5.34405,5.34405,5.17777,5.24191,57464718,0
+CMCSA.US,D,20091118,000000,5.22923,5.24191,5.10054,5.1139,68775452,0
+CMCSA.US,D,20091119,000000,5.09004,5.10054,4.95502,5.08385,81695146,0
+CMCSA.US,D,20091120,000000,5.07717,5.10054,5.0502,5.07384,99510114,0
+CMCSA.US,D,20091123,000000,5.0862,5.18848,5.00235,5.10054,109864330,0
+CMCSA.US,D,20091124,000000,5.08385,5.12693,5.03633,5.11106,78744371,0
+CMCSA.US,D,20091125,000000,5.10766,5.11759,5.05997,5.09338,32327968,0
+CMCSA.US,D,20091127,000000,4.94841,5.06675,4.90792,5.02967,22354672,0
+CMCSA.US,D,20091130,000000,4.99593,5.0158,4.91803,4.95502,48847977,0
+CMCSA.US,D,20091201,000000,5.03285,5.10428,4.99593,5.05639,85166023,0
+CMCSA.US,D,20091202,000000,5.06675,5.0862,4.98918,5.0502,53643338,0
+CMCSA.US,D,20091203,000000,5.27279,5.42812,5.24191,5.37803,248435427,0
+CMCSA.US,D,20091204,000000,5.47245,5.53617,5.31029,5.45182,156147873,0
+CMCSA.US,D,20091207,000000,5.49557,5.84442,5.47604,5.83735,229505923,0
+CMCSA.US,D,20091208,000000,5.76369,5.88442,5.71551,5.86732,165401721,0
+CMCSA.US,D,20091209,000000,5.85154,5.95483,5.81329,5.92911,106158257,0
+CMCSA.US,D,20091210,000000,5.94923,6.04307,5.8805,5.94345,98281837,0
+CMCSA.US,D,20091211,000000,5.97236,6.00987,5.90823,5.96182,59372411,0
+CMCSA.US,D,20091214,000000,6.00633,6.00987,5.87736,5.93981,51122408,0
+CMCSA.US,D,20091215,000000,5.88442,5.97236,5.84442,5.93981,54218137,0
+CMCSA.US,D,20091216,000000,5.96885,5.99942,5.89794,5.91834,50695722,0
+CMCSA.US,D,20091217,000000,5.84442,5.85863,5.7186,5.78282,65054773,0
+CMCSA.US,D,20091218,000000,5.77003,5.84127,4.79286,5.82716,95300561,0
+CMCSA.US,D,20091221,000000,5.86432,5.94345,5.84826,5.87057,35327631,0
+CMCSA.US,D,20091222,000000,5.8917,5.90096,5.78925,5.81329,38257498,0
+CMCSA.US,D,20091223,000000,5.82014,5.82716,5.73564,5.78282,34065817,0
+CMCSA.US,D,20091224,000000,5.76369,5.81329,5.73248,5.80351,9280505,0
+CMCSA.US,D,20091228,000000,5.80351,5.81329,5.72912,5.77003,23982573,0
+CMCSA.US,D,20091229,000000,5.78282,5.81329,5.746,5.7733,25661510,0
+CMCSA.US,D,20091230,000000,5.76744,5.81329,5.73248,5.77003,26158766,0
+CMCSA.US,D,20091231,000000,5.77003,5.79649,5.69865,5.69865,24031228,0
+CMCSA.US,D,20100104,000000,5.67251,5.78925,5.66156,5.73564,40157037,0
+CMCSA.US,D,20100105,000000,5.71232,5.7393,5.59344,5.65848,52503258,0
+CMCSA.US,D,20100106,000000,5.64104,5.67894,5.58743,5.61748,41036467,0
+CMCSA.US,D,20100107,000000,5.61089,5.76744,5.59344,5.73564,44699976,0
+CMCSA.US,D,20100108,000000,5.72912,5.77003,5.68204,5.7186,37652879,0
+CMCSA.US,D,20100111,000000,5.70883,5.746,5.65496,5.68204,56373270,0
+CMCSA.US,D,20100112,000000,5.65848,5.66156,5.54668,5.58076,53665185,0
+CMCSA.US,D,20100113,000000,5.62751,5.69472,5.61748,5.66894,46646433,0
+CMCSA.US,D,20100114,000000,5.63103,5.68854,5.61406,5.63427,51512983,0
+CMCSA.US,D,20100115,000000,5.68511,5.68511,5.53942,5.62068,63957116,0
+CMCSA.US,D,20100119,000000,5.65496,5.69865,5.61748,5.68204,37453149,0
+CMCSA.US,D,20100120,000000,5.59703,5.63103,5.47604,5.58434,64164790,0
+CMCSA.US,D,20100121,000000,5.58076,5.60438,5.35438,5.40825,97294375,0
+CMCSA.US,D,20100122,000000,5.40825,5.53617,5.34405,5.35755,83821908,0
+CMCSA.US,D,20100125,000000,5.36082,5.4656,5.32699,5.41125,45107104,0
+CMCSA.US,D,20100126,000000,5.38144,5.42486,5.26621,5.30715,62971035,0
+CMCSA.US,D,20100127,000000,5.29688,5.43881,5.26621,5.35755,60323892,0
+CMCSA.US,D,20100128,000000,5.37108,5.44831,5.25579,5.27967,54107336,0
+CMCSA.US,D,20100129,000000,5.28334,5.45182,5.24191,5.35054,80451538,0
+CMCSA.US,D,20100201,000000,5.37108,5.44231,5.36082,5.38829,48182528,0
+CMCSA.US,D,20100202,000000,5.38504,5.52655,5.35438,5.50551,56736569,0
+CMCSA.US,D,20100203,000000,5.58434,5.61089,5.35755,5.39792,86354343,0
+CMCSA.US,D,20100204,000000,5.34405,5.39155,5.24574,5.24574,67211837,0
+CMCSA.US,D,20100205,000000,5.25579,5.31656,5.12084,5.21196,79038272,0
+CMCSA.US,D,20100208,000000,5.2151,5.22923,5.13813,5.14114,46342185,0
+CMCSA.US,D,20100209,000000,5.17452,5.30715,5.16127,5.202,71545460,0
+CMCSA.US,D,20100210,000000,5.19232,5.21855,5.13052,5.17452,64210253,0
+CMCSA.US,D,20100211,000000,5.15497,5.2151,5.10766,5.18145,53951377,0
+CMCSA.US,D,20100212,000000,5.13445,5.1955,5.10428,5.18522,77635978,0
+CMCSA.US,D,20100216,000000,5.2693,5.31029,5.22248,5.29688,59243185,0
+CMCSA.US,D,20100217,000000,5.31656,5.32976,5.27279,5.29351,39156121,0
+CMCSA.US,D,20100218,000000,5.29993,5.34055,5.27279,5.31656,37586674,0
+CMCSA.US,D,20100219,000000,5.29351,5.42109,5.25579,5.40825,76647365,0
+CMCSA.US,D,20100222,000000,5.43171,5.50551,5.41125,5.47245,58545904,0
+CMCSA.US,D,20100223,000000,5.44831,5.5128,5.41751,5.45532,51007187,0
+CMCSA.US,D,20100224,000000,5.49916,5.5673,5.44231,5.55044,79618779,0
+CMCSA.US,D,20100225,000000,5.47931,5.49557,5.39155,5.45532,68275986,0
+CMCSA.US,D,20100226,000000,5.47245,5.5673,5.43171,5.55686,64311715,0
+CMCSA.US,D,20100301,000000,5.57708,5.70883,5.57708,5.68854,68058971,0
+CMCSA.US,D,20100302,000000,5.68511,5.73564,5.64481,5.67894,65961236,0
+CMCSA.US,D,20100303,000000,5.69865,5.7431,5.67251,5.73248,68099532,0
+CMCSA.US,D,20100304,000000,5.74966,5.81329,5.72626,5.80351,46282409,0
+CMCSA.US,D,20100305,000000,5.81329,5.89794,5.80351,5.8917,48363963,0
+CMCSA.US,D,20100308,000000,5.84442,5.97236,5.82716,5.93645,49431318,0
+CMCSA.US,D,20100309,000000,5.94923,5.96575,5.88442,5.91834,50881327,0
+CMCSA.US,D,20100310,000000,5.8917,5.97578,5.87057,5.92542,55657483,0
+CMCSA.US,D,20100311,000000,5.88793,5.93981,5.84442,5.93981,31105838,0
+CMCSA.US,D,20100312,000000,5.95207,5.96885,5.84826,5.88793,42712818,0
+CMCSA.US,D,20100315,000000,5.89476,5.93645,5.85546,5.92542,37159160,0
+CMCSA.US,D,20100316,000000,5.9888,5.99623,5.87409,5.91141,58784982,0
+CMCSA.US,D,20100317,000000,5.91524,5.99623,5.8805,5.94345,40839130,0
+CMCSA.US,D,20100318,000000,5.94556,5.99247,5.90471,5.97236,45830635,0
+CMCSA.US,D,20100319,000000,6.03071,6.04041,5.86432,5.92542,71509362,0
+CMCSA.US,D,20100322,000000,5.88793,6.04307,5.8805,6.00987,45970388,0
+CMCSA.US,D,20100323,000000,6.03338,6.12872,5.98555,6.11506,61619413,0
+CMCSA.US,D,20100324,000000,6.08049,6.16182,6.06705,6.14486,52437906,0
+CMCSA.US,D,20100325,000000,6.15863,6.31019,6.13818,6.23269,75134438,0
+CMCSA.US,D,20100326,000000,6.23612,6.33818,6.17217,6.19914,38699018,0
+CMCSA.US,D,20100329,000000,6.16833,6.28029,6.16833,6.2534,43530893,0
+CMCSA.US,D,20100330,000000,6.28029,6.36779,6.22252,6.3344,83032066,0
+CMCSA.US,D,20100331,000000,6.30075,6.4017,6.27669,6.36428,80945751,0
+CMCSA.US,D,20100401,000000,6.39135,6.43585,6.29406,6.3749,57509175,0
+CMCSA.US,D,20100405,000000,6.35041,6.41573,6.31377,6.36112,39197185,0
+CMCSA.US,D,20100406,000000,6.31377,6.39485,6.28029,6.34108,33591878,0
+CMCSA.US,D,20100407,000000,6.3344,6.35754,6.09094,6.182,90910220,0
+CMCSA.US,D,20100408,000000,6.17562,6.25982,6.14127,6.22938,47620513,0
+CMCSA.US,D,20100409,000000,6.23612,6.27669,6.22252,6.2534,42397612,0
+CMCSA.US,D,20100412,000000,6.26335,6.32749,6.23612,6.29741,37067242,0
+CMCSA.US,D,20100413,000000,6.30075,6.32413,6.24989,6.31019,68769317,0
+CMCSA.US,D,20100414,000000,6.28296,6.40529,6.24631,6.39871,60635148,0
+CMCSA.US,D,20100415,000000,6.39871,6.42175,6.32081,6.3749,65768145,0
+CMCSA.US,D,20100416,000000,6.35429,6.3749,6.17217,6.19255,80134160,0
+CMCSA.US,D,20100419,000000,6.19596,6.29031,6.16833,6.28029,56427052,0
+CMCSA.US,D,20100420,000000,6.29031,6.32749,6.24631,6.26617,50183556,0
+CMCSA.US,D,20100421,000000,6.2534,6.29031,6.20615,6.26335,42708157,0
+CMCSA.US,D,20100422,000000,6.21616,6.38541,6.17217,6.35429,45708099,0
+CMCSA.US,D,20100423,000000,6.31103,6.41681,6.29442,6.40973,44389558,0
+CMCSA.US,D,20100426,000000,6.38541,6.48677,6.36112,6.44888,0,0
+CMCSA.US,D,20100427,000000,6.42549,6.46633,6.2094,6.23981,83661388,0
+CMCSA.US,D,20100428,000000,6.42549,6.4897,6.21959,6.35754,115776521,0
+CMCSA.US,D,20100429,000000,6.41573,6.79063,6.36779,6.76007,142313296,0
+CMCSA.US,D,20100430,000000,6.69235,6.71598,6.57764,6.68267,121099551,0
+CMCSA.US,D,20100503,000000,6.68267,6.9493,6.68267,6.89134,103168913,0
+CMCSA.US,D,20100504,000000,6.79364,6.85151,6.61162,6.71598,71224030,0
+CMCSA.US,D,20100505,000000,6.74982,6.85826,6.60151,6.6725,72221193,0
+CMCSA.US,D,20100506,000000,6.57764,6.58783,5.96575,6.25634,172584014,0
+CMCSA.US,D,20100507,000000,6.21959,6.37833,6.08426,6.20615,125506789,0
+CMCSA.US,D,20100510,000000,6.32413,6.44888,5.99247,6.09444,140074369,0
+CMCSA.US,D,20100511,000000,6.04307,6.28296,5.96575,6.1112,125249382,0
+CMCSA.US,D,20100512,000000,6.0976,6.19914,6.06378,6.14486,138874911,0
+CMCSA.US,D,20100513,000000,6.16532,6.17217,5.95207,6.00316,172012114,0
+CMCSA.US,D,20100514,000000,5.9888,6.00633,5.86432,5.94923,88576038,0
+CMCSA.US,D,20100517,000000,5.96885,6.13483,5.91834,6.11799,70848225,0
+CMCSA.US,D,20100518,000000,6.15521,6.21959,5.94923,5.97918,65227330,0
+CMCSA.US,D,20100519,000000,5.96575,6.00633,5.82716,5.94345,65414855,0
+CMCSA.US,D,20100520,000000,5.79251,5.85154,5.66894,5.67603,83600008,0
+CMCSA.US,D,20100521,000000,5.55346,6.00987,5.52981,5.7565,104351928,0
+CMCSA.US,D,20100524,000000,5.72227,5.7859,5.61406,5.66894,48026295,0
+CMCSA.US,D,20100525,000000,5.66894,5.9888,5.50896,5.97236,143753169,0
+CMCSA.US,D,20100526,000000,5.97236,6.23981,5.96575,5.9888,125553716,0
+CMCSA.US,D,20100527,000000,6.08426,6.19914,6.05359,6.19596,77057618,0
+CMCSA.US,D,20100528,000000,6.10151,6.19596,6.07347,6.11506,62961629,0
+CMCSA.US,D,20100601,000000,5.99623,6.2094,5.99247,6.09094,74332926,0
+CMCSA.US,D,20100602,000000,6.11506,6.21959,6.05,6.21266,64798709,0
+CMCSA.US,D,20100603,000000,6.19914,6.23612,6.13133,6.21959,51076618,0
+CMCSA.US,D,20100604,000000,6.10151,6.15187,5.99247,6.01336,72615534,0
+CMCSA.US,D,20100607,000000,6.00633,6.02396,5.86164,5.86732,61030852,0
+CMCSA.US,D,20100608,000000,5.87409,5.93645,5.78925,5.8917,61846386,0
+CMCSA.US,D,20100609,000000,5.92542,6.07053,5.87736,5.88793,56711712,0
+CMCSA.US,D,20100610,000000,5.9888,6.11506,5.94345,6.10831,63700354,0
+CMCSA.US,D,20100611,000000,6.05,6.16182,5.98269,6.14811,78396121,0
+CMCSA.US,D,20100614,000000,6.19596,6.27329,6.13483,6.13483,45448090,0
+CMCSA.US,D,20100615,000000,6.20265,6.3307,6.17562,6.30386,50939499,0
+CMCSA.US,D,20100616,000000,6.28296,6.31377,6.18909,6.21616,44939785,0
+CMCSA.US,D,20100617,000000,6.24631,6.28296,6.19914,6.28029,40042029,0
+CMCSA.US,D,20100618,000000,6.31745,6.34776,6.23612,6.25634,53339352,0
+CMCSA.US,D,20100621,000000,6.30386,6.382,6.15187,6.20265,34406538,0
+CMCSA.US,D,20100622,000000,6.22252,6.30718,6.16182,6.16532,79559382,0
+CMCSA.US,D,20100623,000000,6.16532,6.24339,6.11506,6.14486,50060017,0
+CMCSA.US,D,20100624,000000,6.0976,6.14127,5.9888,6.02396,68493810,0
+CMCSA.US,D,20100625,000000,6.02695,6.04615,5.93645,5.97236,91715328,0
+CMCSA.US,D,20100628,000000,5.97918,6.14811,5.95483,6.12132,127416612,0
+CMCSA.US,D,20100629,000000,6.04307,6.07347,5.91141,5.97578,91405676,0
+CMCSA.US,D,20100630,000000,5.95675,6.00477,5.85631,5.87124,85549824,0
+CMCSA.US,D,20100701,000000,5.84442,6.00633,5.77003,5.99623,92467066,0
+CMCSA.US,D,20100702,000000,5.94923,5.99942,5.85154,5.90096,55294282,0
+CMCSA.US,D,20100706,000000,5.94556,6.11799,5.93981,6.0167,115646925,0
+CMCSA.US,D,20100707,000000,6.00633,6.04041,5.92542,6.03071,78814567,0
+CMCSA.US,D,20100708,000000,6.07053,6.08747,5.96182,6.03071,114142067,0
+CMCSA.US,D,20100709,000000,6.02695,6.11506,6.00316,6.10831,57395094,0
+CMCSA.US,D,20100712,000000,6.07053,6.28296,6.03338,6.25634,89529901,0
+CMCSA.US,D,20100713,000000,6.32413,6.49672,6.30075,6.42909,86278499,0
+CMCSA.US,D,20100714,000000,6.43585,6.49672,6.3749,6.41573,50355697,0
+CMCSA.US,D,20100715,000000,6.382,6.53704,6.37833,6.5266,67584610,0
+CMCSA.US,D,20100716,000000,6.51693,6.54047,6.24631,6.26617,79989632,0
+CMCSA.US,D,20100719,000000,6.25982,6.45213,6.24339,6.42549,62768015,0
+CMCSA.US,D,20100720,000000,6.32413,6.40529,6.28029,6.3749,65779591,0
+CMCSA.US,D,20100721,000000,6.37114,6.37833,6.12132,6.20265,104009383,0
+CMCSA.US,D,20100722,000000,6.2534,6.42175,6.23981,6.36112,61477219,0
+CMCSA.US,D,20100723,000000,6.36779,6.56119,6.34108,6.53037,58197530,0
+CMCSA.US,D,20100726,000000,6.53303,6.58783,6.47928,6.58062,45240807,0
+CMCSA.US,D,20100727,000000,6.57764,6.61787,6.44553,6.53303,64292276,0
+CMCSA.US,D,20100728,000000,6.45581,6.66555,6.36779,6.61162,88439268,0
+CMCSA.US,D,20100729,000000,6.64912,6.67916,6.3749,6.46633,70949126,0
+CMCSA.US,D,20100730,000000,6.38843,6.66179,6.36428,6.58062,79893394,0
+CMCSA.US,D,20100802,000000,6.68267,6.69235,6.5266,6.58457,76024683,0
+CMCSA.US,D,20100803,000000,6.5676,6.59099,6.43585,6.49323,42669948,0
+CMCSA.US,D,20100804,000000,6.54047,6.55735,6.43585,6.50015,51558172,0
+CMCSA.US,D,20100805,000000,6.45213,6.52386,6.38541,6.4017,61580918,0
+CMCSA.US,D,20100806,000000,6.33818,6.34108,6.07347,6.30075,129209415,0
+CMCSA.US,D,20100809,000000,6.34108,6.37114,6.30075,6.3307,55745808,0
+CMCSA.US,D,20100810,000000,6.24989,6.32081,6.17217,6.29031,66879666,0
+CMCSA.US,D,20100811,000000,6.17217,6.19914,6.07347,6.08747,67709857,0
+CMCSA.US,D,20100812,000000,5.98555,6.17217,5.97236,6.14127,68631732,0
+CMCSA.US,D,20100813,000000,6.09444,6.12132,6.02695,6.04041,43579150,0
+CMCSA.US,D,20100816,000000,6.00987,6.06705,5.95207,5.99942,36364506,0
+CMCSA.US,D,20100817,000000,6.04041,6.08747,5.9888,6.00316,67952136,0
+CMCSA.US,D,20100818,000000,6.00633,6.20265,5.99942,6.12132,68524394,0
+CMCSA.US,D,20100819,000000,6.07053,6.0976,5.94556,6.03071,61234480,0
+CMCSA.US,D,20100820,000000,5.99247,6.03675,5.93246,6.02061,49718499,0
+CMCSA.US,D,20100823,000000,6.08049,6.08747,5.8917,5.89794,59579301,0
+CMCSA.US,D,20100824,000000,5.84442,5.87057,5.7431,5.74966,70101412,0
+CMCSA.US,D,20100825,000000,5.68854,5.90823,5.66501,5.85863,76957958,0
+CMCSA.US,D,20100826,000000,5.8805,5.92911,5.7431,5.7565,59219125,0
+CMCSA.US,D,20100827,000000,5.82716,5.85154,5.70532,5.83092,51692760,0
+CMCSA.US,D,20100830,000000,5.78925,5.82716,5.746,5.746,39188509,0
+CMCSA.US,D,20100831,000000,5.70991,5.83591,5.69632,5.77788,64790791,0
+CMCSA.US,D,20100901,000000,5.93645,6.12872,5.92911,6.06378,127063853,0
+CMCSA.US,D,20100902,000000,6.08049,6.12132,6.00316,6.1112,65410065,0
+CMCSA.US,D,20100903,000000,6.14486,6.2094,6.05709,6.15521,33286592,0
+CMCSA.US,D,20100907,000000,6.11799,6.13483,5.97918,6.0167,42150780,0
+CMCSA.US,D,20100908,000000,6.03071,6.13818,6.0167,6.05709,30528313,0
+CMCSA.US,D,20100909,000000,6.13133,6.14486,6.05,6.07698,29521128,0
+CMCSA.US,D,20100910,000000,6.10435,6.24989,6.08049,6.21959,51566008,0
+CMCSA.US,D,20100913,000000,6.2534,6.27329,6.12872,6.22602,56443359,0
+CMCSA.US,D,20100914,000000,6.19255,6.22252,6.00987,6.01336,92872027,0
+CMCSA.US,D,20100915,000000,5.97236,6.22252,5.91524,6.09444,134715721,0
+CMCSA.US,D,20100916,000000,6.08747,6.09444,5.88793,5.93981,84375475,0
+CMCSA.US,D,20100917,000000,5.97578,6.08747,5.95483,5.96182,92513750,0
+CMCSA.US,D,20100920,000000,6.00316,6.18526,5.99623,6.11799,64713622,0
+CMCSA.US,D,20100921,000000,6.11799,6.17859,6.09094,6.12872,59319718,0
+CMCSA.US,D,20100922,000000,6.17562,6.23612,6.04041,6.06705,58852512,0
+CMCSA.US,D,20100923,000000,6.01336,6.16532,5.96575,6.05709,53451212,0
+CMCSA.US,D,20100924,000000,6.14127,6.28296,6.1112,6.27669,59491492,0
+CMCSA.US,D,20100927,000000,6.2534,6.25634,6.16833,6.18909,57647327,0
+CMCSA.US,D,20100928,000000,6.21959,6.30718,6.11506,6.19596,74801748,0
+CMCSA.US,D,20100929,000000,6.16182,6.19596,6.06043,6.13483,59275912,0
+CMCSA.US,D,20100930,000000,6.13452,6.15521,6.01987,6.1109,82755427,0
+CMCSA.US,D,20101001,000000,6.16182,6.19255,6.02061,6.02396,66936966,0
+CMCSA.US,D,20101004,000000,5.99247,6.01336,5.91834,5.96885,67837505,0
+CMCSA.US,D,20101005,000000,6.04615,6.12872,6.03338,6.10831,74864307,0
+CMCSA.US,D,20101006,000000,6.07698,6.09444,5.93981,6.00316,81604244,0
+CMCSA.US,D,20101007,000000,6.03071,6.09444,5.71551,6.04615,57465936,0
+CMCSA.US,D,20101008,000000,6.05359,6.10435,5.98269,6.08049,47316521,0
+CMCSA.US,D,20101011,000000,6.06378,6.10151,6.02061,6.09094,45082142,0
+CMCSA.US,D,20101012,000000,6.06705,6.10151,5.9888,6.09094,39204410,0
+CMCSA.US,D,20101013,000000,6.10831,6.15863,6.07347,6.13133,43588664,0
+CMCSA.US,D,20101014,000000,6.13483,6.24989,6.12132,6.21266,59465881,0
+CMCSA.US,D,20101015,000000,6.25982,6.42549,6.19914,6.4017,136205549,0
+CMCSA.US,D,20101018,000000,6.36428,6.43585,6.33818,6.42549,89201449,0
+CMCSA.US,D,20101019,000000,6.42549,6.4897,6.36428,6.45916,140183036,0
+CMCSA.US,D,20101020,000000,6.51,6.61498,6.46949,6.55008,122376555,0
+CMCSA.US,D,20101021,000000,6.56386,6.66179,6.51,6.59099,110518201,0
+CMCSA.US,D,20101022,000000,6.59099,6.60503,6.47928,6.57764,52331439,0
+CMCSA.US,D,20101025,000000,6.62132,6.72658,6.59449,6.68267,101199936,0
+CMCSA.US,D,20101026,000000,6.64527,6.71598,6.62515,6.63833,74847906,0
+CMCSA.US,D,20101027,000000,6.58457,6.92298,6.58062,6.85151,139950296,0
+CMCSA.US,D,20101028,000000,6.89851,7.08179,6.89518,7.05039,100522687,0
+CMCSA.US,D,20101029,000000,7.04148,7.05565,6.9493,6.97308,76763869,0
+CMCSA.US,D,20101101,000000,6.96282,7.03386,6.86846,6.92924,53455777,0
+CMCSA.US,D,20101102,000000,6.97923,7.02059,6.94242,6.99002,49452825,0
+CMCSA.US,D,20101103,000000,6.9937,7.03069,6.92924,6.98652,49470270,0
+CMCSA.US,D,20101104,000000,7.05356,7.16268,7.02684,7.11786,63216478,0
+CMCSA.US,D,20101105,000000,7.10577,7.15276,7.05768,7.11218,33307807,0
+CMCSA.US,D,20101108,000000,7.08839,7.09507,7.00355,7.06726,33928571,0
+CMCSA.US,D,20101109,000000,7.08179,7.08487,6.9937,7.02059,32633185,0
+CMCSA.US,D,20101110,000000,7.01775,7.03664,6.94242,7.00721,41147847,0
+CMCSA.US,D,20101111,000000,6.93951,7.05356,6.85473,6.99002,48865212,0
+CMCSA.US,D,20101112,000000,6.89851,7.00721,6.87814,6.90571,47657662,0
+CMCSA.US,D,20101115,000000,6.92592,7.03664,6.92592,6.95911,49161633,0
+CMCSA.US,D,20101116,000000,6.86846,6.99002,6.82127,6.84818,57142992,0
+CMCSA.US,D,20101117,000000,6.84181,6.92592,6.80007,6.89134,34706701,0
+CMCSA.US,D,20101118,000000,6.94617,6.99672,6.92924,6.95313,51151015,0
+CMCSA.US,D,20101119,000000,6.94242,6.95313,6.83089,6.9493,48590073,0
+CMCSA.US,D,20101122,000000,6.88824,6.95581,6.80007,6.89518,41605946,0
+CMCSA.US,D,20101123,000000,6.83779,6.84818,6.77418,6.81101,53149220,0
+CMCSA.US,D,20101124,000000,6.86553,6.92924,6.82779,6.88824,35094045,0
+CMCSA.US,D,20101126,000000,6.88824,6.91236,6.79063,6.83448,12340857,0
+CMCSA.US,D,20101129,000000,6.75716,6.86152,6.7195,6.83089,39137463,0
+CMCSA.US,D,20101130,000000,6.7255,6.82713,6.70813,6.77336,54118040,0
+CMCSA.US,D,20101201,000000,6.84516,7.13148,6.84516,7.04021,94200556,0
+CMCSA.US,D,20101202,000000,7.03386,7.07451,6.95581,7.00355,48524050,0
+CMCSA.US,D,20101203,000000,6.97609,7.03386,6.93308,7.00038,44676197,0
+CMCSA.US,D,20101206,000000,6.98293,7.00721,6.91236,6.96282,41013417,0
+CMCSA.US,D,20101207,000000,6.98293,7.06108,6.98293,7.02684,42459414,0
+CMCSA.US,D,20101208,000000,7.03386,7.06726,6.99672,7.02684,26496253,0
+CMCSA.US,D,20101209,000000,7.05039,7.08179,6.98293,7.04731,30200013,0
+CMCSA.US,D,20101210,000000,7.08179,7.20244,7.07451,7.20244,73580603,0
+CMCSA.US,D,20101213,000000,7.21598,7.22951,7.15561,7.20555,51719929,0
+CMCSA.US,D,20101214,000000,7.29697,7.56808,7.28094,7.43423,91801840,0
+CMCSA.US,D,20101215,000000,7.43798,7.46304,7.30364,7.30364,67643025,0
+CMCSA.US,D,20101216,000000,7.31092,7.38447,7.29387,7.31859,66516979,0
+CMCSA.US,D,20101217,000000,7.30364,7.32937,7.22275,7.24028,83268321,0
+CMCSA.US,D,20101220,000000,7.28094,7.43423,7.24028,7.41318,51116971,0
+CMCSA.US,D,20101221,000000,7.4411,7.53611,7.38447,7.52182,52873236,0
+CMCSA.US,D,20101222,000000,7.53284,7.56015,7.45495,7.50446,25724399,0
+CMCSA.US,D,20101223,000000,7.49026,7.54429,7.4411,7.49727,27383879,0
+CMCSA.US,D,20101227,000000,7.49026,7.52317,7.42397,7.47073,21955279,0
+CMCSA.US,D,20101228,000000,7.47297,7.49727,7.36418,7.46304,29930197,0
+CMCSA.US,D,20101229,000000,7.46854,7.50587,7.40994,7.42095,17779729,0
+CMCSA.US,D,20101230,000000,7.39599,7.48566,7.38205,7.46446,15581755,0
+CMCSA.US,D,20101231,000000,7.45662,7.45662,7.35809,7.42772,23249368,0
+CMCSA.US,D,20110103,000000,7.5163,7.67112,7.48436,7.5928,60986451,0
+CMCSA.US,D,20110104,000000,7.56866,7.62541,7.51152,7.61912,37551215,0
+CMCSA.US,D,20110105,000000,7.56535,7.73626,7.54399,7.72001,45604908,0
+CMCSA.US,D,20110106,000000,7.692,7.81694,7.68814,7.72563,50448012,0
+CMCSA.US,D,20110107,000000,7.75647,7.76454,7.65746,7.70692,39468055,0
+CMCSA.US,D,20110110,000000,7.65508,7.74668,7.62784,7.71345,38599730,0
+CMCSA.US,D,20110111,000000,7.72563,7.74668,7.64144,7.67112,34497097,0
+CMCSA.US,D,20110112,000000,7.72318,7.72563,7.62215,7.6479,30181794,0
+CMCSA.US,D,20110113,000000,7.63506,7.692,7.61434,7.65106,35913725,0
+CMCSA.US,D,20110114,000000,7.61182,7.71683,7.60788,7.71345,28605631,0
+CMCSA.US,D,20110118,000000,7.72001,7.82114,7.70349,7.73215,48271404,0
+CMCSA.US,D,20110119,000000,7.79287,8.03951,7.78045,7.84074,102658348,0
+CMCSA.US,D,20110120,000000,7.81082,7.9585,7.77695,7.89771,56003986,0
+CMCSA.US,D,20110121,000000,7.90441,8.07975,7.88947,7.98582,50775506,0
+CMCSA.US,D,20110124,000000,7.97662,8.03447,7.9652,8.00931,33263462,0
+CMCSA.US,D,20110125,000000,7.9741,8.00931,7.83421,7.92353,43233690,0
+CMCSA.US,D,20110126,000000,7.90767,7.9959,7.90106,7.91765,34208240,0
+CMCSA.US,D,20110127,000000,7.91765,8.07641,7.90106,7.91516,42819369,0
+CMCSA.US,D,20110128,000000,7.91264,8.00931,7.69853,7.75413,54710757,0
+CMCSA.US,D,20110131,000000,7.73545,7.88781,7.71916,7.72236,50055742,0
+CMCSA.US,D,20110201,000000,7.78045,7.96101,7.74022,7.94517,44864178,0
+CMCSA.US,D,20110202,000000,7.91516,7.9477,7.78045,7.83102,40111330,0
+CMCSA.US,D,20110203,000000,7.81082,7.90106,7.75647,7.87953,33486322,0
+CMCSA.US,D,20110204,000000,7.85385,7.9377,7.79765,7.90106,29569048,0
+CMCSA.US,D,20110207,000000,7.8936,8.01351,7.81694,7.98834,31416664,0
+CMCSA.US,D,20110208,000000,7.9741,8.03447,7.94517,8.03114,30497882,0
+CMCSA.US,D,20110209,000000,8.04872,8.04872,7.96823,7.98582,39181446,0
+CMCSA.US,D,20110210,000000,7.96101,8.07975,7.94108,8.07137,33845625,0
+CMCSA.US,D,20110211,000000,8.03114,8.17369,7.99338,8.14769,38447469,0
+CMCSA.US,D,20110214,000000,8.13846,8.14769,8.0244,8.1041,38018754,0
+CMCSA.US,D,20110215,000000,8.06885,8.2022,8.05628,8.2022,59476929,0
+CMCSA.US,D,20110216,000000,8.46048,8.60632,8.38165,8.53087,109924110,0
+CMCSA.US,D,20110217,000000,8.51501,8.6181,8.44707,8.56109,52590726,0
+CMCSA.US,D,20110218,000000,8.52762,8.73726,8.47803,8.71372,61299531,0
+CMCSA.US,D,20110222,000000,8.60632,8.7053,8.49908,8.53087,55951729,0
+CMCSA.US,D,20110223,000000,8.53087,8.58794,8.38837,8.44707,47011006,0
+CMCSA.US,D,20110224,000000,8.4286,8.48735,8.33051,8.46802,50317305,0
+CMCSA.US,D,20110225,000000,8.47803,8.60632,8.40513,8.57456,38318523,0
+CMCSA.US,D,20110228,000000,8.61553,8.76322,8.5905,8.74219,55762433,0
+CMCSA.US,D,20110301,000000,8.75395,8.79679,8.57116,8.58122,49526652,0
+CMCSA.US,D,20110302,000000,8.56109,8.6031,8.48395,8.51164,40911880,0
+CMCSA.US,D,20110303,000000,8.58122,8.77821,8.56109,8.74731,50158824,0
+CMCSA.US,D,20110304,000000,8.71206,8.74562,8.57031,8.67431,31463959,0
+CMCSA.US,D,20110307,000000,8.73726,8.76408,8.49568,8.62986,41350790,0
+CMCSA.US,D,20110308,000000,8.63656,8.76408,8.56616,8.6777,48099209,0
+CMCSA.US,D,20110309,000000,8.64331,8.68776,8.54349,8.5905,39661772,0
+CMCSA.US,D,20110310,000000,8.46713,8.48395,8.27767,8.39089,60147169,0
+CMCSA.US,D,20110311,000000,8.34308,8.56365,8.33553,8.47054,41712590,0
+CMCSA.US,D,20110314,000000,8.39673,8.42524,8.21814,8.31708,44719564,0
+CMCSA.US,D,20110315,000000,8.09655,8.26089,8.05964,8.2022,56507111,0
+CMCSA.US,D,20110316,000000,8.12085,8.18375,7.91516,7.9585,84768106,0
+CMCSA.US,D,20110317,000000,8.07054,8.2089,8.04705,8.172,51808910,0
+CMCSA.US,D,20110318,000000,8.27767,8.3112,8.10072,8.10072,70149603,0
+CMCSA.US,D,20110321,000000,8.19802,8.26089,8.11833,8.20471,47253957,0
+CMCSA.US,D,20110322,000000,8.18625,8.26342,8.12502,8.16865,34637804,0
+CMCSA.US,D,20110323,000000,8.12674,8.22066,8.02778,8.18038,38289211,0
+CMCSA.US,D,20110324,000000,8.24161,8.4286,8.19212,8.39424,44266788,0
+CMCSA.US,D,20110325,000000,8.43784,8.53683,8.39925,8.49485,36926382,0
+CMCSA.US,D,20110328,000000,8.50405,8.52678,8.27348,8.29361,37749886,0
+CMCSA.US,D,20110329,000000,8.27348,8.37325,8.22232,8.32462,37649770,0
+CMCSA.US,D,20110330,000000,8.35984,8.41351,8.32881,8.38415,33533631,0
+CMCSA.US,D,20110331,000000,8.37827,8.42694,8.31959,8.39253,33208642,0
+CMCSA.US,D,20110401,000000,8.44203,8.59381,8.39925,8.55692,51356343,0
+CMCSA.US,D,20110404,000000,8.58794,8.62234,8.50742,8.61145,28624715,0
+CMCSA.US,D,20110405,000000,8.6031,8.65087,8.53087,8.57789,34528423,0
+CMCSA.US,D,20110406,000000,8.59886,8.6031,8.41686,8.46713,43648234,0
+CMCSA.US,D,20110407,000000,8.4286,8.50405,8.3657,8.39925,34177940,0
+CMCSA.US,D,20110408,000000,8.44203,8.53427,8.39089,8.41351,35545832,0
+CMCSA.US,D,20110411,000000,8.43112,8.48142,8.34643,8.36907,30598537,0
+CMCSA.US,D,20110412,000000,8.29361,8.35565,8.24412,8.28855,48546483,0
+CMCSA.US,D,20110413,000000,8.31877,8.32462,8.13175,8.25084,56967176,0
+CMCSA.US,D,20110414,000000,8.18625,8.32462,8.12169,8.2676,41484149,0
+CMCSA.US,D,20110415,000000,8.28522,8.43784,8.23239,8.34895,58873412,0
+CMCSA.US,D,20110418,000000,8.19802,8.28522,8.13175,8.16865,50974609,0
+CMCSA.US,D,20110419,000000,8.20471,8.3003,8.14937,8.28186,41870803,0
+CMCSA.US,D,20110420,000000,8.39508,8.49485,8.3657,8.48142,49911194,0
+CMCSA.US,D,20110421,000000,8.46385,8.64662,8.44961,8.64075,47329346,0
+CMCSA.US,D,20110425,000000,8.61145,8.64075,8.55021,8.62234,26184720,0
+CMCSA.US,D,20110426,000000,8.66177,8.73213,8.62986,8.72465,30923464,0
+CMCSA.US,D,20110427,000000,8.73213,8.82693,8.69186,8.80932,32039740,0
+CMCSA.US,D,20110428,000000,8.80677,8.93768,8.78588,8.90912,48988854,0
+CMCSA.US,D,20110429,000000,8.90829,8.946,8.83612,8.93681,66659295,0
+CMCSA.US,D,20110502,000000,8.96537,9.17068,8.89074,9.09698,54509646,0
+CMCSA.US,D,20110503,000000,9.12043,9.17846,8.97872,9.07438,43256248,0
+CMCSA.US,D,20110504,000000,9.22452,9.26135,8.82361,8.85216,86939022,0
+CMCSA.US,D,20110505,000000,8.79679,8.86304,8.66177,8.71372,59109094,0
+CMCSA.US,D,20110506,000000,8.80677,8.82693,8.66588,8.67431,52377055,0
+CMCSA.US,D,20110509,000000,8.66177,8.71372,8.57789,8.6181,40140035,0
+CMCSA.US,D,20110510,000000,8.66927,8.83453,8.64662,8.80342,50174148,0
+CMCSA.US,D,20110511,000000,8.73213,8.76153,8.57456,8.69867,55876435,0
+CMCSA.US,D,20110512,000000,8.66927,8.71876,8.57789,8.67431,40686603,0
+CMCSA.US,D,20110513,000000,8.67848,8.70198,8.51501,8.56616,40190660,0
+CMCSA.US,D,20110516,000000,8.51164,8.52423,8.41686,8.42443,57801639,0
+CMCSA.US,D,20110517,000000,8.39925,8.53683,8.3657,8.53087,60548564,0
+CMCSA.US,D,20110518,000000,8.50405,8.65087,8.4286,8.65087,42446262,0
+CMCSA.US,D,20110519,000000,8.66177,8.68523,8.54349,8.65497,35364441,0
+CMCSA.US,D,20110520,000000,8.61145,8.64662,8.51501,8.56365,43095427,0
+CMCSA.US,D,20110523,000000,8.45711,8.46713,8.30367,8.36907,47808776,0
+CMCSA.US,D,20110524,000000,8.40178,8.4286,8.27767,8.31877,43090297,0
+CMCSA.US,D,20110525,000000,8.3154,8.37996,8.24412,8.33553,40541526,0
+CMCSA.US,D,20110526,000000,8.42104,8.54349,8.31877,8.50158,57024607,0
+CMCSA.US,D,20110527,000000,8.49064,8.56109,8.46048,8.48735,41074810,0
+CMCSA.US,D,20110531,000000,8.54175,8.6031,8.50318,8.6031,71160818,0
+CMCSA.US,D,20110601,000000,8.56365,8.58122,8.3154,8.33553,50286460,0
+CMCSA.US,D,20110602,000000,8.32881,8.43784,8.31877,8.39508,45552529,0
+CMCSA.US,D,20110603,000000,8.29361,8.36237,8.20053,8.26089,59163845,0
+CMCSA.US,D,20110606,000000,8.22232,8.29696,8.14267,8.15607,52577713,0
+CMCSA.US,D,20110607,000000,8.17786,8.32799,8.15857,8.18878,78327519,0
+CMCSA.US,D,20110608,000000,8.14098,8.31457,8.14098,8.22232,48138192,0
+CMCSA.US,D,20110609,000000,8.25335,8.31037,8.20303,8.28855,44316984,0
+CMCSA.US,D,20110610,000000,8.20471,8.21895,8.12674,8.14518,63779317,0
+CMCSA.US,D,20110613,000000,8.13928,8.15607,8.03614,8.08479,52103886,0
+CMCSA.US,D,20110614,000000,8.13595,8.21729,8.1284,8.16027,45697823,0
+CMCSA.US,D,20110615,000000,8.06718,8.11499,7.97492,7.99756,52146375,0
+CMCSA.US,D,20110616,000000,7.99844,8.05964,7.95272,7.99171,49733886,0
+CMCSA.US,D,20110617,000000,8.07557,8.09655,8.02022,8.06552,58229811,0
+CMCSA.US,D,20110620,000000,8.03281,8.14267,7.99756,8.07723,42800320,0
+CMCSA.US,D,20110621,000000,8.09655,8.21225,8.04622,8.19968,43870340,0
+CMCSA.US,D,20110622,000000,8.15857,8.25335,8.13007,8.15439,41114011,0
+CMCSA.US,D,20110623,000000,8.09401,8.09905,7.96656,8.08311,56494706,0
+CMCSA.US,D,20110624,000000,8.18206,8.20303,7.99171,8.04201,113289628,0
+CMCSA.US,D,20110627,000000,8.02356,8.33971,8.02356,8.27263,54192261,0
+CMCSA.US,D,20110628,000000,8.28522,8.44537,8.24245,8.44203,67207203,0
+CMCSA.US,D,20110629,000000,8.48735,8.57456,8.4529,8.50405,59027067,0
+CMCSA.US,D,20110630,000000,8.52423,8.68523,8.51501,8.63999,40601727,0
+CMCSA.US,D,20110701,000000,8.66927,8.83281,8.61979,8.81186,34111239,0
+CMCSA.US,D,20110705,000000,8.82191,8.95105,8.80267,8.89481,37872051,0
+CMCSA.US,D,20110706,000000,8.90164,8.92165,8.7104,8.72967,51144316,0
+CMCSA.US,D,20110707,000000,8.79083,8.84201,8.74562,8.75982,49658332,0
+CMCSA.US,D,20110708,000000,8.67934,8.76988,8.61553,8.73639,66174299,0
+CMCSA.US,D,20110711,000000,8.65175,8.73299,8.52762,8.57116,59444065,0
+CMCSA.US,D,20110712,000000,8.58879,8.63409,8.43112,8.43112,62163926,0
+CMCSA.US,D,20110713,000000,8.50405,8.55021,8.39508,8.41269,56036917,0
+CMCSA.US,D,20110714,000000,8.44203,8.51501,8.34308,8.3657,66046332,0
+CMCSA.US,D,20110715,000000,8.35145,8.35145,8.19713,8.26255,73974599,0
+CMCSA.US,D,20110718,000000,8.25754,8.27012,8.09401,8.19713,64127643,0
+CMCSA.US,D,20110719,000000,8.25335,8.41269,8.24245,8.37996,40360848,0
+CMCSA.US,D,20110720,000000,8.35145,8.4085,8.2391,8.24997,46227370,0
+CMCSA.US,D,20110721,000000,8.28855,8.49568,8.28019,8.41686,43449446,0
+CMCSA.US,D,20110722,000000,8.39508,8.52762,8.36824,8.51164,37701244,0
+CMCSA.US,D,20110725,000000,8.43784,8.61553,8.40513,8.57116,48831960,0
+CMCSA.US,D,20110726,000000,8.56946,8.69186,8.52918,8.64245,50774784,0
+CMCSA.US,D,20110727,000000,8.59886,8.60472,8.4085,8.44537,51811239,0
+CMCSA.US,D,20110728,000000,8.42023,8.42443,8.26255,8.2768,62093731,0
+CMCSA.US,D,20110729,000000,8.24997,8.33719,8.17369,8.22399,52231926,0
+CMCSA.US,D,20110801,000000,8.28855,8.33215,8.07137,8.16782,44821274,0
+CMCSA.US,D,20110802,000000,8.08647,8.13343,7.78206,7.78542,84633984,0
+CMCSA.US,D,20110803,000000,7.877,7.91682,7.65426,7.79765,105113922,0
+CMCSA.US,D,20110804,000000,7.692,7.70692,7.40612,7.46707,97460820,0
+CMCSA.US,D,20110805,000000,7.57074,7.71345,7.25311,7.49283,93091559,0
+CMCSA.US,D,20110808,000000,7.36411,7.47087,6.99657,6.99657,124618678,0
+CMCSA.US,D,20110809,000000,7.05836,7.14717,6.57216,7.08931,152082038,0
+CMCSA.US,D,20110810,000000,6.87019,7.0488,6.75379,6.77382,141096394,0
+CMCSA.US,D,20110811,000000,6.7361,7.14717,6.66449,7.05165,93864567,0
+CMCSA.US,D,20110812,000000,7.03823,7.12057,6.9661,7.06819,57960393,0
+CMCSA.US,D,20110815,000000,7.11009,7.30936,7.07555,7.28529,53315811,0
+CMCSA.US,D,20110816,000000,7.21678,7.31532,7.14717,7.26748,47732023,0
+CMCSA.US,D,20110817,000000,7.29232,7.39062,7.18802,7.30532,44608474,0
+CMCSA.US,D,20110818,000000,7.09888,7.16755,6.88024,6.94524,76185734,0
+CMCSA.US,D,20110819,000000,6.84261,7.0488,6.83229,6.83581,58216611,0
+CMCSA.US,D,20110822,000000,6.99657,7.0032,6.75011,6.77382,50573325,0
+CMCSA.US,D,20110823,000000,6.80521,6.87697,6.69181,6.87019,74663264,0
+CMCSA.US,D,20110824,000000,6.84964,7.08529,6.81837,7.04536,71826290,0
+CMCSA.US,D,20110825,000000,7.06221,7.12057,6.90062,6.9283,57189636,0
+CMCSA.US,D,20110826,000000,6.91757,7.08529,6.70248,7.04536,64870524,0
+CMCSA.US,D,20110829,000000,7.11665,7.28167,7.07555,7.27472,37384955,0
+CMCSA.US,D,20110830,000000,7.25311,7.36411,7.19194,7.30223,41588040,0
+CMCSA.US,D,20110831,000000,7.36337,7.50367,7.28997,7.36713,45055691,0
+CMCSA.US,D,20110901,000000,7.38736,7.51396,7.33518,7.40294,62235249,0
+CMCSA.US,D,20110902,000000,7.27623,7.31387,7.13767,7.19279,47982899,0
+CMCSA.US,D,20110906,000000,6.98625,7.11413,6.93511,7.09326,44204955,0
+CMCSA.US,D,20110907,000000,7.17939,7.34397,7.13519,7.32686,39498141,0
+CMCSA.US,D,20110908,000000,7.29767,7.41862,7.27925,7.3331,64213596,0
+CMCSA.US,D,20110909,000000,7.24714,7.29767,7.10703,7.1611,87161749,0
+CMCSA.US,D,20110912,000000,7.08931,7.25311,7.01751,7.23949,58727047,0
+CMCSA.US,D,20110913,000000,7.27155,7.50367,7.23949,7.48033,71672546,0
+CMCSA.US,D,20110914,000000,7.51798,7.63981,7.39362,7.52805,78725698,0
+CMCSA.US,D,20110915,000000,7.62055,7.76051,7.58181,7.7434,39095478,0
+CMCSA.US,D,20110916,000000,7.73383,7.86382,7.692,7.85627,69753414,0
+CMCSA.US,D,20110919,000000,7.73703,7.86551,7.66398,7.82852,40133321,0
+CMCSA.US,D,20110920,000000,7.86878,8.01183,7.77368,7.78121,54566823,0
+CMCSA.US,D,20110921,000000,7.78121,7.78542,7.47623,7.48596,57320679,0
+CMCSA.US,D,20110922,000000,7.31532,7.32847,7.06819,7.19884,80881742,0
+CMCSA.US,D,20110923,000000,7.16854,7.37005,7.06221,7.32686,60720137,0
+CMCSA.US,D,20110926,000000,7.38374,7.52346,7.27925,7.50004,47968309,0
+CMCSA.US,D,20110927,000000,7.61434,7.81334,7.57013,7.6479,48125028,0
+CMCSA.US,D,20110928,000000,7.67439,7.83673,7.50297,7.53452,59619028,0
+CMCSA.US,D,20110929,000000,7.6479,7.69853,7.29767,7.42633,59810956,0
+CMCSA.US,D,20110930,000000,7.33518,7.37878,7.1512,7.16523,64749848,0
+CMCSA.US,D,20111003,000000,7.11413,7.29767,7.0032,7.01007,75441156,0
+CMCSA.US,D,20111004,000000,6.92419,7.30374,6.7905,7.28997,95413434,0
+CMCSA.US,D,20111005,000000,7.27925,7.46298,7.18951,7.44839,59430671,0
+CMCSA.US,D,20111006,000000,7.43363,7.61746,7.4084,7.60713,45275973,0
+CMCSA.US,D,20111007,000000,7.63347,7.70349,7.52732,7.59524,53805159,0
+CMCSA.US,D,20111010,000000,7.73383,7.9377,7.73383,7.9377,34006420,0
+CMCSA.US,D,20111011,000000,7.90441,7.99338,7.85627,7.91431,37844405,0
+CMCSA.US,D,20111012,000000,7.97745,8.20303,7.90767,8.12674,56000337,0
+CMCSA.US,D,20111013,000000,8.08143,8.15773,8.02189,8.11164,43414898,0
+CMCSA.US,D,20111014,000000,8.16195,8.27263,8.08647,8.24245,41186986,0
+CMCSA.US,D,20111017,000000,8.19212,8.21814,8.00681,8.06467,35676361,0
+CMCSA.US,D,20111018,000000,8.06718,8.2768,7.92019,8.18794,51395163,0
+CMCSA.US,D,20111019,000000,8.19633,8.27012,8.03281,8.10576,53210019,0
+CMCSA.US,D,20111020,000000,8.12,8.21814,7.93017,8.1158,43610256,0
+CMCSA.US,D,20111021,000000,8.19212,8.3875,8.18038,8.37325,50956307,0
+CMCSA.US,D,20111024,000000,8.37664,8.52918,8.34308,8.49568,43923016,0
+CMCSA.US,D,20111025,000000,8.46548,8.47803,8.31037,8.33719,43603811,0
+CMCSA.US,D,20111026,000000,8.4001,8.6031,8.32128,8.53844,74330431,0
+CMCSA.US,D,20111027,000000,8.68191,8.71876,8.23069,8.46802,110658096,0
+CMCSA.US,D,20111028,000000,8.39424,8.44707,8.07472,8.21141,108912823,0
+CMCSA.US,D,20111031,000000,8.17703,8.21895,8.03951,8.07306,52746477,0
+CMCSA.US,D,20111101,000000,7.85627,8.00681,7.77042,7.91431,82393597,0
+CMCSA.US,D,20111102,000000,8.12252,8.21561,7.8961,7.92688,71854408,0
+CMCSA.US,D,20111103,000000,7.94108,8.06718,7.84327,8.02861,60851840,0
+CMCSA.US,D,20111104,000000,7.9585,7.96823,7.75975,7.83271,57393184,0
+CMCSA.US,D,20111107,000000,7.81334,7.85627,7.66398,7.79925,49032311,0
+CMCSA.US,D,20111108,000000,7.85963,7.87447,7.66063,7.83673,45513172,0
+CMCSA.US,D,20111109,000000,7.66063,7.66398,7.39524,7.44034,91531906,0
+CMCSA.US,D,20111110,000000,7.48436,7.67112,7.47623,7.63347,48421860,0
+CMCSA.US,D,20111111,000000,7.74753,7.83346,7.692,7.75413,51571765,0
+CMCSA.US,D,20111114,000000,7.72964,7.77452,7.59924,7.6479,34610700,0
+CMCSA.US,D,20111115,000000,7.61434,7.72646,7.57853,7.67841,35849307,0
+CMCSA.US,D,20111116,000000,7.58475,7.62055,7.38374,7.40454,54703324,0
+CMCSA.US,D,20111117,000000,7.41226,7.48195,7.27623,7.31682,64872339,0
+CMCSA.US,D,20111118,000000,7.31992,7.40218,7.25779,7.37946,48955102,0
+CMCSA.US,D,20111121,000000,7.25779,7.44839,7.22156,7.4084,61628085,0
+CMCSA.US,D,20111122,000000,7.37005,7.39524,7.25474,7.36631,52446842,0
+CMCSA.US,D,20111123,000000,7.30374,7.35547,7.25474,7.25474,48879876,0
+CMCSA.US,D,20111125,000000,7.20703,7.32301,7.19673,7.23052,16050635,0
+CMCSA.US,D,20111128,000000,7.38901,7.53452,7.36631,7.48882,49630400,0
+CMCSA.US,D,20111129,000000,7.49199,7.58793,7.4701,7.48882,55447379,0
+CMCSA.US,D,20111130,000000,7.68654,7.90441,7.6728,7.80513,66849785,0
+CMCSA.US,D,20111201,000000,7.80915,7.87043,7.73383,7.77042,35106741,0
+CMCSA.US,D,20111202,000000,8.01519,8.16195,7.87447,8.04454,95648327,0
+CMCSA.US,D,20111205,000000,8.21561,8.22399,7.91431,7.97158,61624805,0
+CMCSA.US,D,20111206,000000,7.99926,8.08983,7.94517,7.98331,59546086,0
+CMCSA.US,D,20111207,000000,7.95102,8.03281,7.83271,7.9652,41864981,0
+CMCSA.US,D,20111208,000000,7.8919,7.91104,7.71598,7.73545,42486384,0
+CMCSA.US,D,20111209,000000,7.77695,7.88202,7.77042,7.80827,40539737,0
+CMCSA.US,D,20111212,000000,7.73703,8.05126,7.70349,8.01016,58541592,0
+CMCSA.US,D,20111213,000000,8.09235,8.15439,7.9477,7.98418,52414203,0
+CMCSA.US,D,20111214,000000,7.96823,8.01855,7.91188,7.97997,44470782,0
+CMCSA.US,D,20111215,000000,8.04118,8.11164,8.00344,8.01855,46583938,0
+CMCSA.US,D,20111216,000000,8.08228,8.26342,7.99338,8.03281,86214116,0
+CMCSA.US,D,20111219,000000,8.03281,8.05797,7.81862,7.87043,38552147,0
+CMCSA.US,D,20111220,000000,8.00681,8.146,7.98669,8.05458,54691884,0
+CMCSA.US,D,20111221,000000,8.08983,8.146,8.01519,8.12252,39832568,0
+CMCSA.US,D,20111222,000000,8.12674,8.15439,8.08983,8.13846,34690438,0
+CMCSA.US,D,20111223,000000,8.18878,8.23239,8.14098,8.2089,26483545,0
+CMCSA.US,D,20111227,000000,8.18541,8.2282,8.14098,8.19713,17764795,0
+CMCSA.US,D,20111228,000000,8.18206,8.20303,8.04454,8.07472,22732137,0
+CMCSA.US,D,20111229,000000,8.13846,8.21645,8.09655,8.20555,20502015,0
+CMCSA.US,D,20111230,000000,8.2089,8.25502,8.18541,8.20303,16376123,0
+CMCSA.US,D,20120103,000000,8.39758,8.54349,8.39758,8.47645,60187794,0
+CMCSA.US,D,20120104,000000,8.48142,8.56198,8.43362,8.55439,50132605,0
+CMCSA.US,D,20120105,000000,8.5377,8.66177,8.47307,8.6324,64584000,0
+CMCSA.US,D,20120106,000000,8.61315,8.66177,8.50405,8.5377,27789207,0
+CMCSA.US,D,20120109,000000,8.61315,8.77586,8.59629,8.72208,56976156,0
+CMCSA.US,D,20120110,000000,8.83612,8.89235,8.76238,8.78673,56199002,0
+CMCSA.US,D,20120111,000000,8.77908,8.85711,8.72208,8.79423,34013730,0
+CMCSA.US,D,20120112,000000,8.80179,8.86798,8.75478,8.82191,31973059,0
+CMCSA.US,D,20120113,000000,8.79423,8.81764,8.70198,8.77908,29081976,0
+CMCSA.US,D,20120117,000000,8.86468,8.94261,8.79841,8.83281,34639305,0
+CMCSA.US,D,20120118,000000,8.83281,8.93681,8.75478,8.89825,42572971,0
+CMCSA.US,D,20120119,000000,8.89825,8.97199,8.87812,8.94857,29011631,0
+CMCSA.US,D,20120120,000000,8.95189,9.03492,8.90829,9.01892,44206725,0
+CMCSA.US,D,20120123,000000,8.96943,9.10616,8.91834,8.96943,39160028,0
+CMCSA.US,D,20120124,000000,8.92923,8.96023,8.85711,8.946,28972909,0
+CMCSA.US,D,20120125,000000,8.91834,9.07352,8.86134,9.03827,52292487,0
+CMCSA.US,D,20120126,000000,9.11298,9.27566,9.05257,9.1029,53619089,0
+CMCSA.US,D,20120127,000000,9.1029,9.20099,9.06595,9.10953,41527379,0
+CMCSA.US,D,20120130,000000,9.07012,9.18926,8.94022,9.11962,52765650,0
+CMCSA.US,D,20120131,000000,9.15233,9.20272,9.08436,9.1985,46519111,0
+CMCSA.US,D,20120201,000000,9.24364,9.40049,9.19248,9.28728,46491211,0
+CMCSA.US,D,20120202,000000,9.27316,9.33265,9.22105,9.23533,50104991,0
+CMCSA.US,D,20120203,000000,9.32921,9.40473,9.30488,9.3946,39413935,0
+CMCSA.US,D,20120206,000000,9.37711,9.40473,9.31833,9.37206,37402473,0
+CMCSA.US,D,20120207,000000,9.34018,9.3946,9.25877,9.37206,35219055,0
+CMCSA.US,D,20120208,000000,9.35775,9.4415,9.28555,9.42737,36762980,0
+CMCSA.US,D,20120209,000000,9.42398,9.51472,9.3804,9.49954,40325430,0
+CMCSA.US,D,20120210,000000,9.43075,9.46184,9.34018,9.40473,30943464,0
+CMCSA.US,D,20120213,000000,9.47851,9.51955,9.43491,9.48181,23206206,0
+CMCSA.US,D,20120214,000000,9.41814,9.46184,9.31501,9.42737,48350562,0
+CMCSA.US,D,20120215,000000,10.0101,10.0496,9.79152,9.86596,101936816,0
+CMCSA.US,D,20120216,000000,9.93558,9.9623,9.82302,9.91134,57690367,0
+CMCSA.US,D,20120217,000000,9.85939,10.1259,9.82576,10.0916,68008280,0
+CMCSA.US,D,20120221,000000,10.0722,10.0916,10.0036,10.0572,39919052,0
+CMCSA.US,D,20120222,000000,10.0235,10.1335,9.96903,10.1293,60924950,0
+CMCSA.US,D,20120223,000000,10.1107,10.3214,10.0949,10.3137,57863838,0
+CMCSA.US,D,20120224,000000,10.3515,10.3515,10.0496,10.0968,46672091,0
+CMCSA.US,D,20120227,000000,10.0036,10.1694,9.99921,10.0968,35121284,0
+CMCSA.US,D,20120228,000000,10.099,10.1694,10.0462,10.1629,39588065,0
+CMCSA.US,D,20120229,000000,10.1729,10.2249,10.1217,10.1772,49284204,0
+CMCSA.US,D,20120301,000000,10.1763,10.2532,10.1335,10.1889,37850426,0
+CMCSA.US,D,20120302,000000,10.1729,10.2424,10.0588,10.1132,32185511,0
+CMCSA.US,D,20120305,000000,10.0949,10.1076,9.96497,10.0689,30620520,0
+CMCSA.US,D,20120306,000000,9.99011,10.0881,9.93489,10.006,41809054,0
+CMCSA.US,D,20120307,000000,10.006,10.1427,9.96161,10.1132,24638451,0
+CMCSA.US,D,20120308,000000,10.1694,10.2927,10.1694,10.2459,29444472,0
+CMCSA.US,D,20120309,000000,10.3137,10.3304,10.2667,10.3238,26399718,0
+CMCSA.US,D,20120312,000000,10.2703,10.3262,10.2232,10.2424,25365721,0
+CMCSA.US,D,20120313,000000,10.3102,10.3949,10.2568,10.3924,33210347,0
+CMCSA.US,D,20120314,000000,10.365,10.38,10.2827,10.3071,32273596,0
+CMCSA.US,D,20120315,000000,10.3046,10.3397,10.178,10.3102,32990633,0
+CMCSA.US,D,20120316,000000,10.2861,10.3214,10.1729,10.2048,60388626,0
+CMCSA.US,D,20120319,000000,10.1584,10.3716,10.1259,10.3297,28344531,0
+CMCSA.US,D,20120320,000000,10.2626,10.3572,10.1889,10.3002,30225155,0
+CMCSA.US,D,20120321,000000,10.2894,10.344,10.2156,10.2784,31910679,0
+CMCSA.US,D,20120322,000000,10.2398,10.344,10.2156,10.3397,35091470,0
+CMCSA.US,D,20120323,000000,10.358,10.38,10.2532,10.3724,24239701,0
+CMCSA.US,D,20120326,000000,10.4111,10.5107,10.3626,10.5009,39040977,0
+CMCSA.US,D,20120327,000000,10.4748,10.5209,10.4287,10.4386,34218313,0
+CMCSA.US,D,20120328,000000,10.3869,10.4487,10.3188,10.3515,39291872,0
+CMCSA.US,D,20120329,000000,10.3102,10.3304,10.2048,10.3214,35392687,0
+CMCSA.US,D,20120330,000000,10.3751,10.3949,10.2861,10.3823,28447411,0
+CMCSA.US,D,20120402,000000,10.3566,10.4864,10.2861,10.453,34068929,0
+CMCSA.US,D,20120403,000000,10.38,10.4145,10.2398,10.3188,36915878,0
+CMCSA.US,D,20120404,000000,10.2594,10.2861,10.1169,10.1989,32069575,0
+CMCSA.US,D,20120405,000000,10.1553,10.2594,10.1132,10.2568,21124163,0
+CMCSA.US,D,20120409,000000,10.1335,10.2377,10.0907,10.2031,26554158,0
+CMCSA.US,D,20120410,000000,10.1511,10.1655,9.92797,9.96408,35720854,0
+CMCSA.US,D,20120411,000000,10.037,10.1132,9.99426,10.0805,26207700,0
+CMCSA.US,D,20120412,000000,10.1024,10.3566,10.0713,10.3238,41627928,0
+CMCSA.US,D,20120413,000000,10.3102,10.358,10.2532,10.2594,33289599,0
+CMCSA.US,D,20120416,000000,10.2894,10.38,10.2568,10.3515,26306997,0
+CMCSA.US,D,20120417,000000,10.3924,10.5009,10.334,10.4689,25292104,0
+CMCSA.US,D,20120418,000000,10.4145,10.4445,10.3657,10.3869,26091592,0
+CMCSA.US,D,20120419,000000,10.3262,10.453,10.2341,10.2532,33332605,0
+CMCSA.US,D,20120420,000000,10.2784,10.3515,10.2341,10.2424,40493983,0
+CMCSA.US,D,20120423,000000,10.1862,10.1862,10.0343,10.099,42756897,0
+CMCSA.US,D,20120424,000000,10.1511,10.2594,10.1335,10.2089,33963973,0
+CMCSA.US,D,20120425,000000,10.297,10.3448,10.219,10.3137,31577245,0
+CMCSA.US,D,20120426,000000,10.2667,10.5545,10.2633,10.5185,52576507,0
+CMCSA.US,D,20120427,000000,10.535,10.588,10.3966,10.5309,41974265,0
+CMCSA.US,D,20120430,000000,10.5075,10.5963,10.494,10.5569,24835700,0
+CMCSA.US,D,20120501,000000,10.5309,10.7422,10.525,10.6442,62749156,0
+CMCSA.US,D,20120502,000000,10.4901,10.6299,10.2751,10.5803,81363649,0
+CMCSA.US,D,20120503,000000,10.6088,10.6944,10.4823,10.562,38686300,0
+CMCSA.US,D,20120504,000000,10.4445,10.5009,10.2377,10.2424,46054462,0
+CMCSA.US,D,20120507,000000,10.1763,10.3626,10.1284,10.3071,36730448,0
+CMCSA.US,D,20120508,000000,10.2633,10.3188,10.1284,10.2265,44840344,0
+CMCSA.US,D,20120509,000000,10.1284,10.2424,10.1024,10.1467,41650983,0
+CMCSA.US,D,20120510,000000,10.2265,10.3372,10.1989,10.3071,34398996,0
+CMCSA.US,D,20120511,000000,10.2837,10.3724,10.2156,10.219,31027384,0
+CMCSA.US,D,20120514,000000,10.1553,10.2031,10.0262,10.0488,41027506,0
+CMCSA.US,D,20120515,000000,10.0488,10.2031,9.99426,10.0343,32718345,0
+CMCSA.US,D,20120516,000000,10.0488,10.1584,10.0227,10.0343,32751216,0
+CMCSA.US,D,20120517,000000,10.0287,10.037,9.86097,9.86097,21929007,0
+CMCSA.US,D,20120518,000000,9.9062,9.95814,9.80387,9.83655,47628698,0
+CMCSA.US,D,20120521,000000,9.83655,10.0019,9.77122,9.98753,30209154,0
+CMCSA.US,D,20120522,000000,9.98753,10.1284,9.95488,10.0739,34329431,0
+CMCSA.US,D,20120523,000000,9.99426,10.0321,9.87519,10.0161,30656323,0
+CMCSA.US,D,20120524,000000,10.0262,10.1467,9.97922,10.0639,30676362,0
+CMCSA.US,D,20120525,000000,10.0881,10.1401,9.98338,10.0343,26820077,0
+CMCSA.US,D,20120529,000000,10.0773,10.1862,10.0321,10.1655,28477138,0
+CMCSA.US,D,20120530,000000,10.0958,10.1467,10.0529,10.0713,29610394,0
+CMCSA.US,D,20120531,000000,10.0713,10.1511,9.99011,10.0553,37967705,0
+CMCSA.US,D,20120601,000000,9.93489,10.0321,9.85655,9.95814,59404300,0
+CMCSA.US,D,20120604,000000,9.98338,10.1024,9.96161,10.0713,61069982,0
+CMCSA.US,D,20120605,000000,10.0529,10.1217,10.0227,10.0968,39545955,0
+CMCSA.US,D,20120606,000000,10.1335,10.354,10.099,10.3464,32925937,0
+CMCSA.US,D,20120607,000000,10.4723,10.5343,10.4028,10.4379,48540007,0
+CMCSA.US,D,20120608,000000,10.3751,10.5501,10.3706,10.5276,43749204,0
+CMCSA.US,D,20120611,000000,10.5847,10.6442,10.4003,10.4145,34124902,0
+CMCSA.US,D,20120612,000000,10.4789,10.5988,10.4066,10.5922,71801781,0
+CMCSA.US,D,20120613,000000,10.5687,10.588,10.3626,10.4287,40319816,0
+CMCSA.US,D,20120614,000000,10.4723,10.7071,10.4563,10.6812,44356451,0
+CMCSA.US,D,20120615,000000,10.7322,10.843,10.6442,10.8153,60411714,0
+CMCSA.US,D,20120618,000000,10.8177,10.9259,10.7724,10.8379,34968672,0
+CMCSA.US,D,20120619,000000,10.8697,11.009,10.8044,10.8914,38484726,0
+CMCSA.US,D,20120620,000000,10.884,10.9151,10.7449,10.8496,44163888,0
+CMCSA.US,D,20120621,000000,10.8914,10.9024,10.6576,10.671,41001540,0
+CMCSA.US,D,20120622,000000,10.6953,10.7682,10.6333,10.7246,52546592,0
+CMCSA.US,D,20120625,000000,10.6718,10.6785,10.5075,10.5501,28187636,0
+CMCSA.US,D,20120626,000000,10.5653,10.676,10.4931,10.6333,29882912,0
+CMCSA.US,D,20120627,000000,10.7029,10.8891,10.6812,10.7986,40294220,0
+CMCSA.US,D,20120628,000000,10.7246,10.8153,10.6299,10.7986,35333381,0
+CMCSA.US,D,20120629,000000,11.0291,11.1865,10.9116,11.1801,46156944,0
+CMCSA.US,D,20120702,000000,11.2244,11.367,11.1801,11.2789,33625146,0
+CMCSA.US,D,20120703,000000,11.3158,11.3284,11.1558,11.2002,22968136,0
+CMCSA.US,D,20120705,000000,11.1558,11.211,10.9896,10.9963,28008539,0
+CMCSA.US,D,20120706,000000,10.9411,11.1264,10.9075,10.9662,29665465,0
+CMCSA.US,D,20120709,000000,10.993,11.0215,10.9133,10.9348,30474890,0
+CMCSA.US,D,20120710,000000,11.0174,11.1757,10.9034,10.9628,36606236,0
+CMCSA.US,D,20120711,000000,10.9445,11.123,10.9348,11.0944,40235496,0
+CMCSA.US,D,20120712,000000,10.9872,11.0081,10.8538,10.874,50764492,0
+CMCSA.US,D,20120713,000000,10.8857,11.1558,10.874,11.144,29929302,0
+CMCSA.US,D,20120716,000000,11.081,11.1414,11.0291,11.1305,28600942,0
+CMCSA.US,D,20120717,000000,11.148,11.3284,11.0987,11.3058,38206904,0
+CMCSA.US,D,20120718,000000,11.2766,11.3444,11.1784,11.3259,32310386,0
+CMCSA.US,D,20120719,000000,11.3226,11.4611,11.2563,11.3226,32378704,0
+CMCSA.US,D,20120720,000000,11.2905,11.3359,11.2068,11.253,35412280,0
+CMCSA.US,D,20120723,000000,11.0667,11.1155,10.9411,10.9704,40476201,0
+CMCSA.US,D,20120724,000000,10.993,11.0097,10.8571,10.9805,39011998,0
+CMCSA.US,D,20120725,000000,11.0323,11.0392,10.874,10.9662,24755220,0
+CMCSA.US,D,20120726,000000,11.1616,11.2766,11.0323,11.0533,50040617,0
+CMCSA.US,D,20120727,000000,11.1523,11.3158,11.0987,11.289,43165936,0
+CMCSA.US,D,20120730,000000,11.2991,11.3852,11.2178,11.2631,27729468,0
+CMCSA.US,D,20120731,000000,11.2631,11.445,11.253,11.3822,55790947,0
+CMCSA.US,D,20120801,000000,11.7444,11.8895,11.7066,11.7294,63361503,0
+CMCSA.US,D,20120802,000000,11.7101,12.0505,11.6715,11.9321,68424955,0
+CMCSA.US,D,20120803,000000,12.0806,12.2702,12.0461,12.1024,61356475,0
+CMCSA.US,D,20120806,000000,12.1132,12.261,12.0328,12.2158,35576219,0
+CMCSA.US,D,20120807,000000,12.2668,12.2946,12.0689,12.0806,53454330,0
+CMCSA.US,D,20120808,000000,12.0723,12.116,11.9321,12.0689,38187937,0
+CMCSA.US,D,20120809,000000,12.0723,12.1394,12.0137,12.0806,33551115,0
+CMCSA.US,D,20120810,000000,12.0723,12.151,11.9919,12.1436,22584295,0
+CMCSA.US,D,20120813,000000,12.1132,12.1132,11.9624,12.0806,33079045,0
+CMCSA.US,D,20120814,000000,12.1729,12.1989,12.0035,12.0128,35645938,0
+CMCSA.US,D,20120815,000000,12.017,12.0353,11.8895,11.9558,30343245,0
+CMCSA.US,D,20120816,000000,12.0102,12.0245,11.9104,11.938,29150356,0
+CMCSA.US,D,20120817,000000,11.9867,11.9867,11.8483,11.897,30324151,0
+CMCSA.US,D,20120820,000000,11.8384,11.9279,11.7971,11.8523,22948346,0
+CMCSA.US,D,20120821,000000,11.8523,11.975,11.8384,11.9037,34214219,0
+CMCSA.US,D,20120822,000000,11.8677,11.9405,11.8523,11.8787,32202840,0
+CMCSA.US,D,20120823,000000,11.8384,11.897,11.8216,11.8694,22003641,0
+CMCSA.US,D,20120824,000000,11.8356,11.9386,11.7711,11.8718,40146868,0
+CMCSA.US,D,20120827,000000,11.8677,11.9204,11.8317,11.8787,25073944,0
+CMCSA.US,D,20120828,000000,11.8523,11.912,11.8065,11.8718,28717398,0
+CMCSA.US,D,20120829,000000,11.8861,11.9449,11.8441,11.8718,19866078,0
+CMCSA.US,D,20120830,000000,11.8113,11.8523,11.7208,11.7594,28210272,0
+CMCSA.US,D,20120831,000000,11.8216,11.8523,11.6966,11.7234,34668993,0
+CMCSA.US,D,20120904,000000,11.704,11.7895,11.6891,11.7218,33874861,0
+CMCSA.US,D,20120905,000000,11.7101,11.8065,11.6849,11.7895,36835668,0
+CMCSA.US,D,20120906,000000,11.8787,12.1208,11.8523,12.116,39406676,0
+CMCSA.US,D,20120907,000000,12.1208,12.1468,12.0412,12.0505,28664794,0
+CMCSA.US,D,20120910,000000,12.0806,12.0806,11.9449,11.9481,27493363,0
+CMCSA.US,D,20120911,000000,11.9321,12.0623,11.9002,11.9833,20064571,0
+CMCSA.US,D,20120912,000000,12.0328,12.116,12.0211,12.0959,37798543,0
+CMCSA.US,D,20120913,000000,12.0655,12.3506,12.0537,12.3264,33928897,0
+CMCSA.US,D,20120914,000000,12.3077,12.3969,12.2533,12.3448,36128206,0
+CMCSA.US,D,20120917,000000,12.354,12.3816,12.1963,12.261,30245322,0
+CMCSA.US,D,20120918,000000,12.2064,12.261,12.1394,12.1837,24887580,0
+CMCSA.US,D,20120919,000000,12.1694,12.3969,12.1394,12.3715,48756668,0
+CMCSA.US,D,20120920,000000,12.3298,12.5779,12.303,12.5696,42115945,0
+CMCSA.US,D,20120921,000000,12.6331,12.7784,12.5696,12.6651,69178875,0
+CMCSA.US,D,20120924,000000,12.6441,12.7784,12.5996,12.7389,29324683,0
+CMCSA.US,D,20120925,000000,12.8229,12.9017,12.5303,12.5377,49291939,0
+CMCSA.US,D,20120926,000000,12.5696,12.583,12.261,12.2812,39796781,0
+CMCSA.US,D,20120927,000000,12.3666,12.5427,12.338,12.5124,36404571,0
+CMCSA.US,D,20120928,000000,12.5008,12.5653,12.4387,12.4991,29530257,0
+CMCSA.US,D,20121001,000000,12.6283,12.7028,12.3925,12.4286,32418238,0
+CMCSA.US,D,20121002,000000,12.4556,12.6695,12.4556,12.5904,36179064,0
+CMCSA.US,D,20121003,000000,12.6205,12.8102,12.6073,12.7139,29582175,0
+CMCSA.US,D,20121004,000000,12.8001,12.8915,12.7349,12.8219,26683795,0
+CMCSA.US,D,20121005,000000,12.8983,12.9914,12.806,12.8352,23986659,0
+CMCSA.US,D,20121008,000000,12.7685,12.8102,12.7038,12.7179,29091554,0
+CMCSA.US,D,20121009,000000,12.6634,12.7028,12.3978,12.4068,34959887,0
+CMCSA.US,D,20121010,000000,12.4486,12.4486,12.2735,12.3523,47571121,0
+CMCSA.US,D,20121011,000000,12.4236,12.4908,12.3298,12.3406,39901772,0
+CMCSA.US,D,20121012,000000,12.3978,12.6014,12.3523,12.5671,34169498,0
+CMCSA.US,D,20121015,000000,12.5864,12.8327,12.561,12.7977,33603139,0
+CMCSA.US,D,20121016,000000,12.8506,12.967,12.8135,12.8813,27737078,0
+CMCSA.US,D,20121017,000000,12.9317,13.0726,12.8813,13.0393,28818268,0
+CMCSA.US,D,20121018,000000,13.0316,13.207,12.9593,13.0986,39850969,0
+CMCSA.US,D,20121019,000000,13.0703,13.1708,12.8631,12.9797,42063320,0
+CMCSA.US,D,20121022,000000,12.9476,13.056,12.8898,13.0074,30013969,0
+CMCSA.US,D,20121023,000000,12.8429,12.8884,12.6695,12.7977,39974511,0
+CMCSA.US,D,20121024,000000,12.8596,12.9443,12.7622,12.7926,36215911,0
+CMCSA.US,D,20121025,000000,12.8849,12.9629,12.7147,12.7732,31006184,0
+CMCSA.US,D,20121026,000000,12.8673,13.2723,12.8673,13.1926,67446709,0
+CMCSA.US,D,20121031,000000,13.207,13.2966,13.0393,13.181,46125302,0
+CMCSA.US,D,20121101,000000,13.228,13.331,13.1248,13.191,34380052,0
+CMCSA.US,D,20121102,000000,13.2758,13.3344,13.1967,13.2101,40276320,0
+CMCSA.US,D,20121105,000000,13.1331,13.17,12.8983,13.1488,37622308,0
+CMCSA.US,D,20121106,000000,13.1433,13.1708,13.056,13.056,38806779,0
+CMCSA.US,D,20121107,000000,12.9317,12.9745,12.6601,12.8506,49517928,0
+CMCSA.US,D,20121108,000000,12.7926,12.9359,12.7121,12.7147,32997370,0
+CMCSA.US,D,20121109,000000,12.6457,12.755,12.5931,12.6885,34496460,0
+CMCSA.US,D,20121112,000000,12.6803,12.7306,12.5904,12.7038,23476547,0
+CMCSA.US,D,20121113,000000,12.6803,12.853,12.5571,12.6853,35711524,0
+CMCSA.US,D,20121114,000000,12.7179,12.7223,12.4034,12.4353,38641266,0
+CMCSA.US,D,20121115,000000,12.4353,12.5403,12.2803,12.3448,33040495,0
+CMCSA.US,D,20121116,000000,12.354,12.4948,12.2776,12.4523,45421939,0
+CMCSA.US,D,20121119,000000,12.5971,12.656,12.4697,12.6493,30445057,0
+CMCSA.US,D,20121120,000000,12.6283,12.8613,12.6114,12.8429,31484316,0
+CMCSA.US,D,20121121,000000,12.8739,12.8739,12.7372,12.8168,17026205,0
+CMCSA.US,D,20121123,000000,12.9126,12.967,12.8422,12.967,10425082,0
+CMCSA.US,D,20121126,000000,12.8884,12.9359,12.8327,12.8673,20223997,0
+CMCSA.US,D,20121127,000000,12.8001,12.8739,12.7349,12.7466,24451493,0
+CMCSA.US,D,20121128,000000,12.7372,12.895,12.6132,12.878,37788062,0
+CMCSA.US,D,20121129,000000,12.8915,12.9629,12.7977,12.9476,32690304,0
+CMCSA.US,D,20121130,000000,12.9512,13.0903,12.9126,13.0616,33307795,0
+CMCSA.US,D,20121203,000000,13.128,13.1433,12.9914,13.0248,23948617,0
+CMCSA.US,D,20121204,000000,13.0175,13.0835,12.9871,13.066,29326532,0
+CMCSA.US,D,20121205,000000,13.066,13.0986,12.8915,12.9552,32395152,0
+CMCSA.US,D,20121206,000000,12.9629,13.0769,12.9276,13.045,23520716,0
+CMCSA.US,D,20121207,000000,13.0835,13.1138,12.9317,13.0074,33678291,0
+CMCSA.US,D,20121210,000000,12.9797,13.1875,12.9629,13.0835,26296126,0
+CMCSA.US,D,20121211,000000,13.1632,13.191,13.0769,13.1405,33339489,0
+CMCSA.US,D,20121212,000000,13.1875,13.2649,13.1095,13.1465,28145050,0
+CMCSA.US,D,20121213,000000,13.1465,13.1926,12.8849,12.9761,30356846,0
+CMCSA.US,D,20121214,000000,12.9427,12.9629,12.7977,12.8352,35108598,0
+CMCSA.US,D,20121217,000000,12.8983,13.1967,12.8296,13.1859,42787030,0
+CMCSA.US,D,20121218,000000,13.2462,13.4014,13.0945,13.3654,39328248,0
+CMCSA.US,D,20121219,000000,13.3806,13.4133,13.3101,13.3511,38859883,0
+CMCSA.US,D,20121220,000000,13.3654,13.4249,13.2966,13.3806,32842899,0
+CMCSA.US,D,20121221,000000,13.2179,13.228,13.0013,13.0769,80340133,0
+CMCSA.US,D,20121224,000000,13.0358,13.159,13.0316,13.1248,9680379,0
+CMCSA.US,D,20121226,000000,13.0903,13.1405,12.9629,13.1029,24657612,0
+CMCSA.US,D,20121227,000000,13.1138,13.1248,12.7826,12.9956,38298375,0
+CMCSA.US,D,20121228,000000,12.9476,13.05,12.8849,12.8922,21504919,0
+CMCSA.US,D,20121231,000000,12.8429,13.1944,12.806,13.181,38001087,0
+CMCSA.US,D,20130102,000000,13.424,13.6076,13.424,13.5902,49949185,0
+CMCSA.US,D,20130103,000000,13.6121,13.6121,13.4006,13.4384,32321581,0
+CMCSA.US,D,20130104,000000,13.4804,13.5088,13.372,13.4323,26975412,0
+CMCSA.US,D,20130107,000000,13.3535,13.4206,13.2859,13.372,26973910,0
+CMCSA.US,D,20130108,000000,13.3093,13.4642,13.1296,13.4642,47489087,0
+CMCSA.US,D,20130109,000000,13.4945,13.601,13.4493,13.5559,27815681,0
+CMCSA.US,D,20130110,000000,13.6369,13.6739,13.4945,13.5816,29753788,0
+CMCSA.US,D,20130111,000000,13.5414,13.6121,13.5053,13.5699,19777037,0
+CMCSA.US,D,20130114,000000,13.5816,13.7351,13.5732,13.7319,24451008,0
+CMCSA.US,D,20130115,000000,13.7159,13.8384,13.6573,13.8299,35264391,0
+CMCSA.US,D,20130116,000000,13.7805,13.8634,13.7527,13.8222,25095992,0
+CMCSA.US,D,20130117,000000,13.8812,14.1286,13.8384,14.0951,31469920,0
+CMCSA.US,D,20130118,000000,14.084,14.2116,14.0211,14.2056,33364391,0
+CMCSA.US,D,20130122,000000,14.1755,14.2006,13.9724,14.0462,38382680,0
+CMCSA.US,D,20130123,000000,14.0732,14.1562,14.043,14.1133,27038738,0
+CMCSA.US,D,20130124,000000,14.1903,14.2006,13.9606,13.9649,35767410,0
+CMCSA.US,D,20130125,000000,14.084,14.084,13.9364,14.0289,29463758,0
+CMCSA.US,D,20130128,000000,14.0757,14.0807,13.9388,13.9606,27683780,0
+CMCSA.US,D,20130129,000000,13.907,13.9693,13.7435,13.797,42225213,0
+CMCSA.US,D,20130130,000000,13.7956,13.8812,13.7115,13.7695,42622886,0
+CMCSA.US,D,20130131,000000,13.5816,13.7351,13.3688,13.4348,70901793,0
+CMCSA.US,D,20130201,000000,13.5459,13.6252,13.4524,13.6187,43516519,0
+CMCSA.US,D,20130204,000000,13.5666,13.5852,13.3403,13.4751,45834126,0
+CMCSA.US,D,20130205,000000,13.5767,13.9271,13.4852,13.8449,46361989,0
+CMCSA.US,D,20130206,000000,13.8115,13.8115,13.6187,13.6647,32593884,0
+CMCSA.US,D,20130207,000000,13.6446,13.6672,13.4348,13.6252,36934470,0
+CMCSA.US,D,20130208,000000,13.6505,13.7194,13.601,13.6716,43629774,0
+CMCSA.US,D,20130211,000000,13.6647,13.678,13.5459,13.633,20812690,0
+CMCSA.US,D,20130212,000000,13.6187,13.7695,13.5162,13.7494,49347296,0
+CMCSA.US,D,20130213,000000,14.7716,14.8179,14.0549,14.1595,161759852,0
+CMCSA.US,D,20130214,000000,14.2492,14.3516,14.0757,14.2314,61829818,0
+CMCSA.US,D,20130215,000000,14.2188,14.557,14.2074,14.5495,56555184,0
+CMCSA.US,D,20130219,000000,14.5605,14.6676,14.5362,14.6241,48439204,0
+CMCSA.US,D,20130220,000000,14.6492,14.724,14.437,14.4486,44294112,0
+CMCSA.US,D,20130221,000000,14.3668,14.4052,14.0983,14.1427,37009915,0
+CMCSA.US,D,20130222,000000,14.0513,14.146,13.9818,14.0807,40396479,0
+CMCSA.US,D,20130225,000000,14.135,14.2268,13.8778,13.9045,51146514,0
+CMCSA.US,D,20130226,000000,13.9433,14.032,13.9179,14.0033,36335888,0
+CMCSA.US,D,20130227,000000,14.032,14.2297,13.9179,14.1646,26438431,0
+CMCSA.US,D,20130228,000000,14.1377,14.2466,14.0405,14.0405,34998769,0
+CMCSA.US,D,20130301,000000,14.0144,14.1334,13.9221,14.1251,34682519,0
+CMCSA.US,D,20130304,000000,14.0657,14.2819,13.9818,14.2466,27707037,0
+CMCSA.US,D,20130305,000000,14.3591,14.4807,14.3356,14.4486,35014635,0
+CMCSA.US,D,20130306,000000,14.5185,14.5736,14.3668,14.4118,22197699,0
+CMCSA.US,D,20130307,000000,14.4052,14.4622,14.3288,14.3323,18916190,0
+CMCSA.US,D,20130308,000000,14.416,14.5259,14.2796,14.4656,32286263,0
+CMCSA.US,D,20130311,000000,14.4304,14.5149,14.3668,14.5126,23983602,0
+CMCSA.US,D,20130312,000000,14.4656,14.4907,14.2913,14.3668,40835424,0
+CMCSA.US,D,20130313,000000,14.3926,14.4,14.2297,14.323,24550142,0
+CMCSA.US,D,20130314,000000,14.3926,14.5495,14.3122,14.5218,40214723,0
+CMCSA.US,D,20130315,000000,14.4195,14.5495,14.323,14.3623,50024586,0
+CMCSA.US,D,20130318,000000,14.2006,14.2895,14.0596,14.2431,36921978,0
+CMCSA.US,D,20130319,000000,14.2359,14.2677,13.9465,14.1595,46023527,0
+CMCSA.US,D,20130320,000000,14.2936,14.4992,14.2717,14.4571,35853982,0
+CMCSA.US,D,20130321,000000,14.385,14.4304,14.1679,14.2544,34069423,0
+CMCSA.US,D,20130322,000000,14.3372,14.5471,14.2936,14.5418,27194652,0
+CMCSA.US,D,20130325,000000,14.6139,14.7534,14.5605,14.7178,61912468,0
+CMCSA.US,D,20130326,000000,14.7893,14.8179,14.5736,14.6315,36746343,0
+CMCSA.US,D,20130327,000000,14.567,14.7349,14.5185,14.7305,31645496,0
+CMCSA.US,D,20130328,000000,14.7022,14.8226,14.6492,14.811,38520850,0
+CMCSA.US,D,20130401,000000,14.706,14.9093,14.5621,14.6684,28320420,0
+CMCSA.US,D,20130402,000000,14.6945,15.0148,14.6879,14.9939,40955423,0
+CMCSA.US,D,20130403,000000,14.9871,15.1029,14.7289,14.8244,36411938,0
+CMCSA.US,D,20130404,000000,14.7993,14.9939,14.755,14.9284,21908624,0
+CMCSA.US,D,20130405,000000,14.6718,14.759,14.5101,14.7322,39424986,0
+CMCSA.US,D,20130408,000000,14.7448,14.7842,14.6283,14.755,26866103,0
+CMCSA.US,D,20130409,000000,14.755,14.8244,14.5057,14.6315,32657279,0
+CMCSA.US,D,20130410,000000,14.6315,14.8094,14.604,14.7516,37349158,0
+CMCSA.US,D,20130411,000000,14.817,14.8748,14.7624,14.8205,37298725,0
+CMCSA.US,D,20130412,000000,14.8748,14.9284,14.8071,14.8881,47873162,0
+CMCSA.US,D,20130415,000000,14.8413,14.8413,14.567,14.5861,38210734,0
+CMCSA.US,D,20130416,000000,14.7029,14.755,14.6183,14.6794,46353750,0
+CMCSA.US,D,20130417,000000,14.5744,14.6315,14.3658,14.3986,50858751,0
+CMCSA.US,D,20130418,000000,14.4339,14.4486,14.1604,14.1745,45642549,0
+CMCSA.US,D,20130419,000000,14.1368,14.3969,14.0564,14.3758,41315120,0
+CMCSA.US,D,20130422,000000,14.3541,14.3993,14.2677,14.3431,38792780,0
+CMCSA.US,D,20130423,000000,14.4455,14.5101,14.2769,14.5,33732286,0
+CMCSA.US,D,20130424,000000,14.5371,14.6315,14.3708,14.416,32309242,0
+CMCSA.US,D,20130425,000000,14.4414,14.5392,14.3969,14.4455,33879772,0
+CMCSA.US,D,20130426,000000,14.4622,14.7214,14.4044,14.6662,38818584,0
+CMCSA.US,D,20130429,000000,14.7516,14.7776,14.6315,14.706,23632487,0
+CMCSA.US,D,20130430,000000,14.7668,14.7731,14.5787,14.6393,25045738,0
+CMCSA.US,D,20130501,000000,14.8824,15.0558,14.7668,14.8388,37831989,0
+CMCSA.US,D,20130502,000000,14.7842,14.9587,14.7624,14.925,22245994,0
+CMCSA.US,D,20130503,000000,14.9362,15.1533,14.9362,15.0793,21929374,0
+CMCSA.US,D,20130506,000000,15.0526,15.1834,15.0057,15.1641,21717960,0
+CMCSA.US,D,20130507,000000,15.2328,15.3293,15.1801,15.2596,25838582,0
+CMCSA.US,D,20130508,000000,15.2235,15.3705,15.2118,15.341,20260429,0
+CMCSA.US,D,20130509,000000,15.3024,15.3445,15.1533,15.2296,22086094,0
+CMCSA.US,D,20130510,000000,15.2739,15.3678,15.2118,15.269,18009337,0
+CMCSA.US,D,20130513,000000,15.269,15.3133,15.0887,15.3095,27892893,0
+CMCSA.US,D,20130514,000000,15.341,15.4696,15.2564,15.3579,27989798,0
+CMCSA.US,D,20130515,000000,15.404,15.5027,15.2352,15.4995,22286732,0
+CMCSA.US,D,20130516,000000,15.418,15.4995,15.1533,15.196,25058746,0
+CMCSA.US,D,20130517,000000,15.3024,15.3095,14.946,15.1131,41376041,0
+CMCSA.US,D,20130520,000000,15.0558,15.0852,14.6432,14.7178,53678218,0
+CMCSA.US,D,20130521,000000,14.7472,15.0342,14.7232,14.9696,36047840,0
+CMCSA.US,D,20130522,000000,14.8689,15.1131,14.7256,14.8094,33090684,0
+CMCSA.US,D,20130523,000000,14.7407,14.8413,14.6662,14.8244,30365073,0
+CMCSA.US,D,20130524,000000,14.6827,14.8724,14.6492,14.8724,21819283,0
+CMCSA.US,D,20130528,000000,14.9761,15.0586,14.7178,14.8244,22643025,0
+CMCSA.US,D,20130529,000000,14.8026,14.8134,14.4524,14.4571,48734640,0
+CMCSA.US,D,20130530,000000,14.5057,14.6207,14.5,14.5157,20848898,0
+CMCSA.US,D,20130531,000000,14.495,14.495,14.2314,14.2392,40916383,0
+CMCSA.US,D,20130603,000000,14.2677,14.3399,14.0061,14.3399,32899939,0
+CMCSA.US,D,20130604,000000,14.3623,14.5714,14.2886,14.5057,37690079,0
+CMCSA.US,D,20130605,000000,14.5185,14.5227,14.199,14.2466,38012617,0
+CMCSA.US,D,20130606,000000,14.2703,14.2996,14.0414,14.2644,31497591,0
+CMCSA.US,D,20130607,000000,14.3623,14.6315,14.2961,14.5973,35018900,0
+CMCSA.US,D,20130610,000000,14.5973,14.6075,14.3541,14.416,29029534,0
+CMCSA.US,D,20130611,000000,14.3431,14.3827,14.152,14.2351,28102446,0
+CMCSA.US,D,20130612,000000,14.3078,14.3189,13.9154,14.0102,33543036,0
+CMCSA.US,D,20130613,000000,13.9666,14.1442,13.7922,14.0897,34599688,0
+CMCSA.US,D,20130614,000000,14.0414,14.1368,13.8752,14.0859,33747898,0
+CMCSA.US,D,20130617,000000,14.2383,14.3844,14.0716,14.2065,27790481,0
+CMCSA.US,D,20130618,000000,14.2568,14.4304,14.2351,14.3189,27093259,0
+CMCSA.US,D,20130619,000000,14.3591,14.4697,14.2251,14.2527,32444326,0
+CMCSA.US,D,20130620,000000,14.1041,14.1041,13.7351,13.7922,42788678,0
+CMCSA.US,D,20130621,000000,13.9013,14.1157,13.7855,14.0966,65313385,0
+CMCSA.US,D,20130624,000000,13.9541,14.1779,13.9406,14.0999,47504667,0
+CMCSA.US,D,20130625,000000,14.1896,14.2961,14.0672,14.2383,38224219,0
+CMCSA.US,D,20130626,000000,14.3288,14.4,14.2142,14.2466,31205781,0
+CMCSA.US,D,20130627,000000,14.3731,14.4873,14.2703,14.2851,36849869,0
+CMCSA.US,D,20130628,000000,14.2142,14.8857,14.2142,14.7993,137242958,0
+CMCSA.US,D,20130701,000000,14.9158,14.9319,14.4706,14.4807,40633138,0
+CMCSA.US,D,20130702,000000,14.4,14.6811,14.3372,14.5126,34751007,0
+CMCSA.US,D,20130703,000000,14.4,14.7013,14.3926,14.6543,18453581,0
+CMCSA.US,D,20130705,000000,14.91,14.9267,14.6896,14.8521,21895257,0
+CMCSA.US,D,20130708,000000,14.9041,15.1399,14.8998,15.1029,33419720,0
+CMCSA.US,D,20130709,000000,15.2656,15.3418,15.1834,15.196,31647558,0
+CMCSA.US,D,20130710,000000,15.2118,15.3233,15.1279,15.2808,24930954,0
+CMCSA.US,D,20130711,000000,15.4776,15.9013,15.4107,15.8343,63223043,0
+CMCSA.US,D,20130712,000000,15.8224,15.9179,15.7008,15.9106,30793978,0
+CMCSA.US,D,20130715,000000,15.8693,15.8961,15.6817,15.7233,25119786,0
+CMCSA.US,D,20130716,000000,15.7286,15.7904,15.5825,15.6665,24119852,0
+CMCSA.US,D,20130717,000000,15.7233,15.7561,15.5498,15.6237,21269670,0
+CMCSA.US,D,20130718,000000,15.6857,15.8939,15.6817,15.7904,27759381,0
+CMCSA.US,D,20130719,000000,15.8409,15.8954,15.715,15.8727,28209160,0
+CMCSA.US,D,20130722,000000,16.1226,16.187,15.8518,16.0018,28758089,0
+CMCSA.US,D,20130723,000000,16.0095,16.1736,15.9556,16.0732,33249111,0
+CMCSA.US,D,20130724,000000,16.0732,16.2476,15.8987,16.0119,27590974,0
+CMCSA.US,D,20130725,000000,15.9146,15.9593,15.6588,15.7318,29184245,0
+CMCSA.US,D,20130726,000000,15.6034,15.6346,15.4603,15.5759,39206910,0
+CMCSA.US,D,20130729,000000,15.4878,15.5482,15.4308,15.4568,22453195,0
+CMCSA.US,D,20130730,000000,15.4156,15.4911,15.1919,15.2118,37772796,0
+CMCSA.US,D,20130731,000000,15.7579,16.1672,15.6453,16.054,75950150,0
+CMCSA.US,D,20130801,000000,16.3054,16.4991,16.2701,16.3248,39314653,0
+CMCSA.US,D,20130802,000000,16.3423,16.3423,16.1672,16.281,32628013,0
+CMCSA.US,D,20130805,000000,16.2174,16.3682,16.2174,16.2493,21750886,0
+CMCSA.US,D,20130806,000000,16.1771,16.2493,15.9206,16.0229,31626177,0
+CMCSA.US,D,20130807,000000,15.9429,16.1369,15.8939,16.0881,26677961,0
+CMCSA.US,D,20130808,000000,16.2174,16.2853,15.9835,16.007,20715453,0
+CMCSA.US,D,20130809,000000,15.9474,16.0596,15.8618,15.8904,17411318,0
+CMCSA.US,D,20130812,000000,15.8057,15.98,15.7653,15.9474,14280351,0
+CMCSA.US,D,20130813,000000,15.9046,16.0263,15.7857,15.9725,19422158,0
+CMCSA.US,D,20130814,000000,15.9516,15.9556,15.596,15.6194,32695789,0
+CMCSA.US,D,20130815,000000,15.5599,15.5651,15.1767,15.3159,33985525,0
+CMCSA.US,D,20130816,000000,15.2739,15.2841,15.0727,15.1497,29259866,0
+CMCSA.US,D,20130819,000000,15.0879,15.2296,15.0022,15.0249,18325764,0
+CMCSA.US,D,20130820,000000,15.1029,15.2531,15.0097,15.2037,19825900,0
+CMCSA.US,D,20130821,000000,15.1205,15.1248,14.7146,14.8982,39572013,0
+CMCSA.US,D,20130822,000000,14.9418,15.0165,14.91,14.9652,15979193,0
+CMCSA.US,D,20130823,000000,14.9569,15.0097,14.7893,14.9059,22149620,0
+CMCSA.US,D,20130826,000000,14.9393,14.9906,14.7037,14.7566,28947932,0
+CMCSA.US,D,20130827,000000,14.6626,15.0249,14.6223,14.8881,32746062,0
+CMCSA.US,D,20130828,000000,14.8781,15.0324,14.7607,14.9267,35791707,0
+CMCSA.US,D,20130829,000000,14.8942,15.2118,14.859,15.1123,27458439,0
+CMCSA.US,D,20130830,000000,15.16,15.16,14.9393,14.9906,27894179,0
+CMCSA.US,D,20130903,000000,15.1733,15.3705,15.1145,15.2226,26405261,0
+CMCSA.US,D,20130904,000000,15.2596,15.4005,15.1659,15.3344,27784784,0
+CMCSA.US,D,20130905,000000,15.3024,15.3888,15.0744,15.1482,29098409,0
+CMCSA.US,D,20130906,000000,15.2388,15.2656,15.0049,15.1279,29492552,0
+CMCSA.US,D,20130909,000000,15.1557,15.2085,14.9871,15.0618,31682009,0
+CMCSA.US,D,20130910,000000,15.1145,15.2548,15.1038,15.2548,30597947,0
+CMCSA.US,D,20130911,000000,15.2639,15.6312,15.2202,15.5993,29492379,0
+CMCSA.US,D,20130912,000000,15.6194,15.6453,15.4603,15.4878,19887655,0
+CMCSA.US,D,20130913,000000,15.5432,15.7167,15.5045,15.6597,19976118,0
+CMCSA.US,D,20130916,000000,15.8803,15.9146,15.7528,15.82,24018665,0
+CMCSA.US,D,20130917,000000,15.8744,15.9406,15.8139,15.8307,20438200,0
+CMCSA.US,D,20130918,000000,15.85,15.8634,15.6169,15.7661,35279873,0
+CMCSA.US,D,20130919,000000,15.8535,15.9456,15.7544,15.8182,22085398,0
+CMCSA.US,D,20130920,000000,15.8383,15.9602,15.7871,15.8139,37669795,0
+CMCSA.US,D,20130923,000000,15.6974,15.7913,15.5651,15.6487,21803354,0
+CMCSA.US,D,20130924,000000,15.7124,15.7958,15.5288,15.5599,30151247,0
+CMCSA.US,D,20130925,000000,15.597,15.6169,15.3814,15.404,26996822,0
+CMCSA.US,D,20130926,000000,15.4703,15.7167,15.4409,15.7051,26249081,0
+CMCSA.US,D,20130927,000000,15.6756,15.9792,15.6487,15.9339,30183161,0
+CMCSA.US,D,20130930,000000,15.82,16.2066,15.82,16.1387,50969280,0
+CMCSA.US,D,20131001,000000,16.1503,16.3682,16.1093,16.3153,35624582,0
+CMCSA.US,D,20131002,000000,16.2022,16.2542,16.1328,16.2542,26528584,0
+CMCSA.US,D,20131003,000000,16.1705,16.2022,15.9602,16.0974,26824092,0
+CMCSA.US,D,20131004,000000,16.0632,16.4001,16.0079,16.3248,32316287,0
+CMCSA.US,D,20131007,000000,16.1428,16.4109,16.1141,16.1328,22371066,0
+CMCSA.US,D,20131008,000000,16.1141,16.1428,15.9383,15.9602,28720435,0
+CMCSA.US,D,20131009,000000,16.0397,16.1579,15.7706,15.8568,27803440,0
+CMCSA.US,D,20131010,000000,16.0186,16.245,15.9602,16.2209,24421080,0
+CMCSA.US,D,20131011,000000,16.1545,16.5377,16.1387,16.4732,26682278,0
+CMCSA.US,D,20131014,000000,16.4354,16.6493,16.3884,16.6175,22580290,0
+CMCSA.US,D,20131015,000000,16.613,16.7632,16.4713,16.593,27834524,0
+CMCSA.US,D,20131016,000000,16.7179,16.8599,16.6175,16.8037,42516572,0
+CMCSA.US,D,20131017,000000,16.7709,16.9915,16.7356,16.9805,27031527,0
+CMCSA.US,D,20131018,000000,16.9126,16.9872,16.7919,16.8219,27901562,0
+CMCSA.US,D,20131021,000000,16.7818,16.8489,16.7499,16.8455,19623444,0
+CMCSA.US,D,20131022,000000,16.957,17.0365,16.885,16.9418,27257430,0
+CMCSA.US,D,20131023,000000,16.8599,17.0365,16.7372,16.795,24338698,0
+CMCSA.US,D,20131024,000000,16.904,17.1641,16.8145,17.0853,24536913,0
+CMCSA.US,D,20131025,000000,17.1541,17.2379,17.0409,17.2295,25699098,0
+CMCSA.US,D,20131028,000000,17.2932,17.2932,17.1575,17.253,26286556,0
+CMCSA.US,D,20131029,000000,17.2422,17.253,17.0056,17.0661,37657226,0
+CMCSA.US,D,20131030,000000,17.0695,17.1197,16.7632,16.8455,37597950,0
+CMCSA.US,D,20131031,000000,16.6602,17.2445,16.6602,17.0256,43592276,0
+CMCSA.US,D,20131101,000000,17.1172,17.441,17.0728,17.4023,34758902,0
+CMCSA.US,D,20131104,000000,17.4081,17.4913,17.1675,17.2346,20669735,0
+CMCSA.US,D,20131105,000000,17.2866,17.3008,16.9379,17.1137,21741475,0
+CMCSA.US,D,20131106,000000,17.1264,17.2445,17.0458,17.1028,20847680,0
+CMCSA.US,D,20131107,000000,17.212,17.2607,16.8571,16.8966,26812904,0
+CMCSA.US,D,20131108,000000,16.9444,17.2573,16.7784,17.2346,27985150,0
+CMCSA.US,D,20131111,000000,17.1491,17.2346,16.8286,16.9379,25016789,0
+CMCSA.US,D,20131112,000000,16.9251,16.9335,16.6602,16.8037,23408007,0
+CMCSA.US,D,20131113,000000,16.7566,16.957,16.6752,16.9504,20683295,0
+CMCSA.US,D,20131114,000000,16.9973,17.0921,16.8966,17.0577,17943767,0
+CMCSA.US,D,20131115,000000,17.0769,17.1641,16.9536,17.0728,27996338,0
+CMCSA.US,D,20131118,000000,17.0409,17.1396,16.9335,16.9478,23446023,0
+CMCSA.US,D,20131119,000000,16.9192,17.014,16.8489,16.9754,17530025,0
+CMCSA.US,D,20131120,000000,17.0619,17.1172,16.7271,16.7566,23338670,0
+CMCSA.US,D,20131121,000000,16.863,17.0661,16.7818,16.9721,19789508,0
+CMCSA.US,D,20131122,000000,16.9872,17.8654,16.9872,17.7143,75979560,0
+CMCSA.US,D,20131125,000000,17.6973,18.1527,17.6488,17.8526,49859429,0
+CMCSA.US,D,20131126,000000,17.9004,17.9883,17.7277,17.8075,35019747,0
+CMCSA.US,D,20131127,000000,17.8921,17.8921,17.6488,17.8075,23148003,0
+CMCSA.US,D,20131129,000000,17.788,17.9389,17.7621,17.8382,15654872,0
+CMCSA.US,D,20131202,000000,17.8191,17.8493,17.5516,17.5709,31897205,0
+CMCSA.US,D,20131203,000000,17.623,17.6521,17.2573,17.4433,30926810,0
+CMCSA.US,D,20131204,000000,17.4224,17.6152,17.2607,17.4852,27085209,0
+CMCSA.US,D,20131205,000000,17.4081,17.5547,17.2445,17.5547,29485895,0
+CMCSA.US,D,20131206,000000,17.7018,17.7452,17.4886,17.623,30497388,0
+CMCSA.US,D,20131209,000000,17.6839,17.7143,17.4995,17.5774,20781980,0
+CMCSA.US,D,20131210,000000,17.6723,17.731,17.5665,17.6673,26639293,0
+CMCSA.US,D,20131211,000000,17.6564,17.6673,17.4023,17.4057,27918058,0
+CMCSA.US,D,20131212,000000,17.3554,17.5842,17.3479,17.4081,21531688,0
+CMCSA.US,D,20131213,000000,17.477,17.6949,17.4148,17.5306,31774190,0
+CMCSA.US,D,20131216,000000,17.6839,17.7487,17.5121,17.6112,27171043,0
+CMCSA.US,D,20131217,000000,17.731,17.7452,17.4324,17.5449,20394212,0
+CMCSA.US,D,20131218,000000,17.6187,17.9911,17.4191,17.9818,34391552,0
+CMCSA.US,D,20131219,000000,17.971,18.1739,17.8778,18.1645,30391430,0
+CMCSA.US,D,20131220,000000,18.1228,18.35,18.105,18.2217,46992417,0
+CMCSA.US,D,20131223,000000,18.24,18.4011,18.2007,18.2366,21987501,0
+CMCSA.US,D,20131224,000000,18.2108,18.3473,18.1418,18.344,8905544,0
+CMCSA.US,D,20131226,000000,18.3074,18.4363,18.3074,18.4253,11387525,0
+CMCSA.US,D,20131227,000000,18.5042,18.5275,18.3556,18.5243,15667770,0
+CMCSA.US,D,20131230,000000,18.511,18.6754,18.5066,18.6248,15562821,0
+CMCSA.US,D,20131231,000000,18.6284,18.7038,18.5662,18.6585,25965858,0
+CMCSA.US,D,20140102,000000,18.5998,18.634,18.4069,18.4749,27186966,0
+CMCSA.US,D,20140103,000000,18.5368,18.5662,18.2577,18.3382,18620907,0
+CMCSA.US,D,20140106,000000,18.3564,18.5319,18.193,18.3188,25050307,0
+CMCSA.US,D,20140107,000000,18.4347,19.1004,18.35,18.9685,51750847,0
+CMCSA.US,D,20140108,000000,18.9178,19.1909,18.8564,18.9395,41404128,0
+CMCSA.US,D,20140109,000000,18.9929,19.0904,18.7799,18.9874,29132008,0
+CMCSA.US,D,20140110,000000,19.0374,19.2866,18.8773,19.2244,29672894,0
+CMCSA.US,D,20140113,000000,19.2136,19.2767,18.6685,18.7282,32088489,0
+CMCSA.US,D,20140114,000000,18.8606,18.9758,18.6636,18.9603,24494102,0
+CMCSA.US,D,20140115,000000,19.1189,19.6204,19.0904,19.4157,40610184,0
+CMCSA.US,D,20140116,000000,19.4157,19.4962,19.1121,19.2244,28218296,0
+CMCSA.US,D,20140117,000000,19.1421,19.2649,19.0576,19.2244,33871289,0
+CMCSA.US,D,20140121,000000,19.4157,19.5004,19.0501,19.1406,23897241,0
+CMCSA.US,D,20140122,000000,19.1256,19.3092,19.0299,19.2947,22803213,0
+CMCSA.US,D,20140123,000000,19.1121,19.2387,18.9685,19.0576,25749951,0
+CMCSA.US,D,20140124,000000,18.9243,18.9874,18.7357,18.8153,40137146,0
+CMCSA.US,D,20140127,000000,18.8539,19.3403,18.6175,18.8472,52788887,0
+CMCSA.US,D,20140128,000000,19.3897,19.4342,18.9603,19.1548,45962171,0
+CMCSA.US,D,20140129,000000,19.1298,19.1936,18.8539,19.0501,42379224,0
+CMCSA.US,D,20140130,000000,19.1366,19.514,19.0226,19.455,40381964,0
+CMCSA.US,D,20140131,000000,19.0299,19.6395,18.9904,19.5509,44730636,0
+CMCSA.US,D,20140203,000000,19.6538,19.7328,18.8606,18.9453,53348123,0
+CMCSA.US,D,20140204,000000,19.0007,19.2447,18.7391,19.2177,39062649,0
+CMCSA.US,D,20140205,000000,19.1038,19.2649,18.9685,19.1649,25385730,0
+CMCSA.US,D,20140206,000000,19.2947,19.4409,19.1735,19.3999,22009834,0
+CMCSA.US,D,20140207,000000,19.5205,19.6858,19.455,19.617,27221933,0
+CMCSA.US,D,20140210,000000,19.6614,19.6655,19.4637,19.514,19342012,0
+CMCSA.US,D,20140211,000000,19.5004,19.7654,19.4886,19.747,22094285,0
+CMCSA.US,D,20140212,000000,19.8302,19.8452,19.7578,19.8332,22327299,0
+CMCSA.US,D,20140213,000000,19.2177,19.4929,18.9453,19.0191,231937615,0
+CMCSA.US,D,20140214,000000,19.0334,19.4258,19.0299,19.28,99821335,0
+CMCSA.US,D,20140218,000000,19.3748,19.3796,19.0971,19.2213,56457887,0
+CMCSA.US,D,20140219,000000,19.1256,19.1626,18.3859,18.5143,112002297,0
+CMCSA.US,D,20140220,000000,18.5914,18.7206,18.4305,18.584,71686898,0
+CMCSA.US,D,20140221,000000,18.6685,18.6921,18.3112,18.3306,66991092,0
+CMCSA.US,D,20140224,000000,18.5695,18.6207,18.3564,18.3635,45623066,0
+CMCSA.US,D,20140225,000000,18.4028,18.4781,18.0197,18.2273,56941222,0
+CMCSA.US,D,20140226,000000,18.235,18.2854,18.022,18.1973,42497140,0
+CMCSA.US,D,20140227,000000,18.1888,18.4448,18.1309,18.3416,49399594,0
+CMCSA.US,D,20140228,000000,18.3886,18.7005,18.3541,18.5587,53461786,0
+CMCSA.US,D,20140303,000000,18.3449,18.4069,18.1713,18.3112,46654138,0
+CMCSA.US,D,20140304,000000,18.4566,18.522,18.3929,18.4412,35984782,0
+CMCSA.US,D,20140305,000000,18.4448,18.7634,18.3564,18.6317,46205949,0
+CMCSA.US,D,20140306,000000,18.7122,18.7844,18.6099,18.7095,35829358,0
+CMCSA.US,D,20140307,000000,18.7844,18.8037,18.4714,18.5368,36184428,0
+CMCSA.US,D,20140310,000000,18.5512,18.6317,18.4236,18.4958,27691847,0
+CMCSA.US,D,20140311,000000,18.5731,18.584,18.3112,18.3886,33215524,0
+CMCSA.US,D,20140312,000000,18.3112,18.3775,18.1713,18.3038,30930838,0
+CMCSA.US,D,20140313,000000,18.3148,18.3775,18.0128,18.1159,42130993,0
+CMCSA.US,D,20140314,000000,18.0689,18.2317,18.0162,18.1804,44167469,0
+CMCSA.US,D,20140317,000000,18.3038,18.308,18.1713,18.2292,35806423,0
+CMCSA.US,D,20140318,000000,18.2156,18.2156,17.9414,18.0304,45499524,0
+CMCSA.US,D,20140319,000000,18.0269,18.0573,17.7712,17.9087,59537330,0
+CMCSA.US,D,20140320,000000,17.9349,18.2903,17.9172,18.1688,43115200,0
+CMCSA.US,D,20140321,000000,18.2014,18.4236,17.9197,17.9507,66828741,0
+CMCSA.US,D,20140324,000000,18.0304,18.1309,17.7127,18.0615,51322737,0
+CMCSA.US,D,20140325,000000,18.079,18.1259,17.7334,17.8334,51361762,0
+CMCSA.US,D,20140326,000000,17.8592,18.0822,17.7984,17.8148,54119369,0
+CMCSA.US,D,20140327,000000,17.7402,17.8057,17.591,17.6286,35077166,0
+CMCSA.US,D,20140328,000000,17.6801,17.8953,17.5962,17.7939,45868863,0
+CMCSA.US,D,20140331,000000,17.9757,18.1739,17.9531,18.0498,48183196,0
+CMCSA.US,D,20140401,000000,18.1494,18.1713,17.9022,18.0085,38738929,0
+CMCSA.US,D,20140402,000000,18.0413,18.3826,18.0413,18.3564,44211525,0
+CMCSA.US,D,20140403,000000,18.3086,18.5042,18.297,18.4396,39968498,0
+CMCSA.US,D,20140404,000000,18.4622,18.6158,18.0948,18.0975,50669801,0
+CMCSA.US,D,20140407,000000,18.075,18.1084,17.5431,17.7018,60977864,0
+CMCSA.US,D,20140408,000000,17.7419,17.7419,17.4091,17.6187,65270066,0
+CMCSA.US,D,20140409,000000,17.5926,17.9937,17.554,17.9566,56660384,0
+CMCSA.US,D,20140410,000000,17.918,18.0085,17.4527,17.4637,52988201,0
+CMCSA.US,D,20140411,000000,17.3748,17.5657,17.2774,17.2984,47181146,0
+CMCSA.US,D,20140414,000000,17.3855,17.6136,17.3495,17.5507,44859948,0
+CMCSA.US,D,20140415,000000,17.5834,17.6564,17.2186,17.4593,49899651,0
+CMCSA.US,D,20140416,000000,17.5601,17.7526,17.4894,17.7352,58135811,0
+CMCSA.US,D,20140417,000000,17.6597,17.8542,17.5834,17.7101,41970273,0
+CMCSA.US,D,20140421,000000,17.8466,17.9937,17.7889,17.9892,43958806,0
+CMCSA.US,D,20140422,000000,18.246,18.6193,18.2156,18.3348,101405360,0
+CMCSA.US,D,20140423,000000,18.3826,18.547,18.3012,18.4723,46341062,0
+CMCSA.US,D,20140424,000000,18.5236,18.7296,18.442,18.5268,46814041,0
+CMCSA.US,D,20140425,000000,18.4967,18.5386,18.3481,18.3826,45384683,0
+CMCSA.US,D,20140428,000000,18.5864,18.6855,18.3122,18.6476,59864859,0
+CMCSA.US,D,20140429,000000,18.7558,18.7558,18.4764,18.593,47499055,0
+CMCSA.US,D,20140430,000000,18.5688,18.751,18.5084,18.6667,42186512,0
+CMCSA.US,D,20140501,000000,18.6903,18.7952,18.6544,18.7952,37424306,0
+CMCSA.US,D,20140502,000000,18.8674,18.906,18.641,18.7666,37104269,0
+CMCSA.US,D,20140505,000000,18.6938,18.9285,18.6576,18.9216,37558989,0
+CMCSA.US,D,20140506,000000,18.7917,18.8739,18.6116,18.6855,44450319,0
+CMCSA.US,D,20140507,000000,18.7666,18.8238,18.4967,18.6619,39644085,0
+CMCSA.US,D,20140508,000000,18.6309,18.6667,18.3156,18.4313,52574393,0
+CMCSA.US,D,20140509,000000,18.4204,18.442,18.0672,18.3936,42604271,0
+CMCSA.US,D,20140512,000000,18.4354,18.4723,18.2031,18.2686,41187156,0
+CMCSA.US,D,20140513,000000,18.3431,18.3481,18.0446,18.075,69470611,0
+CMCSA.US,D,20140514,000000,18.0948,18.1228,17.918,17.9725,43856199,0
+CMCSA.US,D,20140515,000000,17.9566,18.1613,17.731,18.1461,45783019,0
+CMCSA.US,D,20140516,000000,18.1118,18.1461,17.9734,18.1025,35297156,0
+CMCSA.US,D,20140519,000000,18.1201,18.3718,17.9531,18.3564,38820505,0
+CMCSA.US,D,20140520,000000,18.3196,18.3718,18.193,18.2686,34642914,0
+CMCSA.US,D,20140521,000000,18.2501,18.5301,18.2232,18.5202,34882027,0
+CMCSA.US,D,20140522,000000,18.4916,18.751,18.4815,18.6476,30976099,0
+CMCSA.US,D,20140523,000000,18.7088,18.7985,18.6736,18.7439,25302749,0
+CMCSA.US,D,20140527,000000,18.7792,18.8564,18.7019,18.7761,26032461,0
+CMCSA.US,D,20140528,000000,18.8175,18.8175,18.6014,18.7019,23992599,0
+CMCSA.US,D,20140529,000000,18.7761,18.8203,18.6736,18.7792,26321593,0
+CMCSA.US,D,20140530,000000,18.8203,18.8598,18.6987,18.8279,30029209,0
+CMCSA.US,D,20140602,000000,18.7952,19.0299,18.7835,18.9562,28470041,0
+CMCSA.US,D,20140603,000000,18.8848,18.9285,18.8464,18.8701,21625737,0
+CMCSA.US,D,20140604,000000,18.8175,18.9041,18.7348,18.8598,38073900,0
+CMCSA.US,D,20140605,000000,18.9134,19.0343,18.7868,19.0108,20351850,0
+CMCSA.US,D,20140606,000000,19.0862,19.1156,18.8959,19.0828,25565874,0
+CMCSA.US,D,20140609,000000,19.0374,19.1953,19.0149,19.0971,32405172,0
+CMCSA.US,D,20140610,000000,19.0007,19.1406,18.9428,19.0736,28413288,0
+CMCSA.US,D,20140611,000000,18.9639,19.0409,18.9495,19.0108,28067734,0
+CMCSA.US,D,20140612,000000,18.9353,19.0409,18.9041,18.9965,27100783,0
+CMCSA.US,D,20140613,000000,18.9874,19.0265,18.863,18.9243,27098906,0
+CMCSA.US,D,20140616,000000,18.8882,18.9285,18.7952,18.8817,19575865,0
+CMCSA.US,D,20140617,000000,18.8564,18.8817,18.7558,18.8279,22164191,0
+CMCSA.US,D,20140618,000000,18.853,19.0343,18.751,18.9929,27173383,0
+CMCSA.US,D,20140619,000000,19.0374,19.1004,18.9353,19.0939,26053940,0
+CMCSA.US,D,20140620,000000,19.2146,19.2146,18.9712,19.0234,48290282,0
+CMCSA.US,D,20140623,000000,18.9904,19.0343,18.8848,18.9092,22097040,0
+CMCSA.US,D,20140624,000000,18.9134,19.1156,18.8431,18.9874,32485560,0
+CMCSA.US,D,20140625,000000,18.9495,19.242,18.9216,19.1918,37279221,0
+CMCSA.US,D,20140626,000000,19.1809,19.3462,19.134,19.3319,26029263,0
+CMCSA.US,D,20140627,000000,19.3462,19.571,19.3066,19.5239,44937172,0
+CMCSA.US,D,20140630,000000,19.5213,19.5213,19.4039,19.4409,43345144,0
+CMCSA.US,D,20140701,000000,19.5079,19.6814,19.4452,19.5977,31035796,0
+CMCSA.US,D,20140702,000000,19.6255,19.7773,19.5733,19.7613,25365249,0
+CMCSA.US,D,20140703,000000,19.8275,19.9113,19.7437,19.8836,21080185,0
+CMCSA.US,D,20140707,000000,19.757,19.8302,19.5079,19.6219,31037686,0
+CMCSA.US,D,20140708,000000,19.5291,19.6373,19.2848,19.3082,40350228,0
+CMCSA.US,D,20140709,000000,19.3956,19.8275,19.3427,19.8231,43773145,0
+CMCSA.US,D,20140710,000000,19.675,19.8384,19.5886,19.6858,28036399,0
+CMCSA.US,D,20140711,000000,19.6723,19.7904,19.6163,19.757,19477719,0
+CMCSA.US,D,20140714,000000,19.8418,20.0094,19.6911,19.9407,37821175,0
+CMCSA.US,D,20140715,000000,19.8668,19.982,19.7723,19.8793,27217332,0
+CMCSA.US,D,20140716,000000,19.9609,20.1142,19.8754,19.9407,51296863,0
+CMCSA.US,D,20140717,000000,19.7503,19.9782,19.5918,19.6286,42394126,0
+CMCSA.US,D,20140718,000000,19.8275,19.8275,19.6373,19.7545,32025163,0
+CMCSA.US,D,20140721,000000,19.6011,19.7236,19.3779,19.4929,48829521,0
+CMCSA.US,D,20140722,000000,19.8484,20.0045,19.6373,19.7882,43870111,0
+CMCSA.US,D,20140723,000000,19.6814,19.923,19.6489,19.8157,36875999,0
+CMCSA.US,D,20140724,000000,19.9063,20.0094,19.8157,19.9684,36179774,0
+CMCSA.US,D,20140725,000000,19.9728,19.9936,19.6403,19.6984,27520972,0
+CMCSA.US,D,20140728,000000,19.747,19.8519,19.591,19.8231,24257934,0
+CMCSA.US,D,20140729,000000,20.0219,20.4605,19.8987,19.918,50377368,0
+CMCSA.US,D,20140730,000000,19.9867,20.0858,19.8918,20.0708,35787144,0
+CMCSA.US,D,20140731,000000,19.918,19.9407,19.4217,19.4594,42142487,0
+CMCSA.US,D,20140801,000000,19.3913,19.514,19.2481,19.336,27476792,0
+CMCSA.US,D,20140804,000000,19.3403,19.5886,19.3403,19.5048,30168648,0
+CMCSA.US,D,20140805,000000,19.4594,19.5079,19.1634,19.259,37741770,0
+CMCSA.US,D,20140806,000000,19.185,19.3403,19.1189,19.1592,27705415,0
+CMCSA.US,D,20140807,000000,19.2371,19.264,19.0226,19.0786,32413913,0
+CMCSA.US,D,20140808,000000,19.0828,19.3999,19.0828,19.3779,32696977,0
+CMCSA.US,D,20140811,000000,19.4148,19.6219,19.3904,19.4652,21559502,0
+CMCSA.US,D,20140812,000000,19.4108,19.6045,19.4108,19.4847,22936971,0
+CMCSA.US,D,20140813,000000,19.5977,19.6911,19.5291,19.5977,25197518,0
+CMCSA.US,D,20140814,000000,19.6255,19.7092,19.5886,19.6911,18053098,0
+CMCSA.US,D,20140815,000000,19.8452,19.8793,19.612,19.7882,29564007,0
+CMCSA.US,D,20140818,000000,19.9149,19.9575,19.731,19.8231,20964898,0
+CMCSA.US,D,20140819,000000,19.8091,19.8793,19.7033,19.7395,20285598,0
+CMCSA.US,D,20140820,000000,19.6723,19.8401,19.6723,19.7904,20262246,0
+CMCSA.US,D,20140821,000000,19.7904,19.856,19.684,19.7159,20637937,0
+CMCSA.US,D,20140822,000000,19.7723,19.7723,19.5291,19.6219,22487314,0
+CMCSA.US,D,20140825,000000,19.684,19.8231,19.6286,19.7948,25998231,0
+CMCSA.US,D,20140826,000000,19.8302,19.8302,19.6774,19.7613,25512112,0
+CMCSA.US,D,20140827,000000,19.8208,19.8836,19.6875,19.7613,22460203,0
+CMCSA.US,D,20140828,000000,19.7353,19.7966,19.6605,19.747,15381890,0
+CMCSA.US,D,20140829,000000,19.8754,19.8945,19.7136,19.8208,18660664,0
+CMCSA.US,D,20140902,000000,19.8157,19.9113,19.684,19.8384,26326605,0
+CMCSA.US,D,20140903,000000,19.8275,19.9407,19.7839,19.8711,24711575,0
+CMCSA.US,D,20140904,000000,19.9936,20.0622,19.856,19.8754,36402547,0
+CMCSA.US,D,20140905,000000,19.923,20.2054,19.8711,20.173,39214133,0
+CMCSA.US,D,20140908,000000,20.1076,20.2802,20.0748,20.2409,32594945,0
+CMCSA.US,D,20140909,000000,20.1874,20.5605,20.1503,20.5035,55376753,0
+CMCSA.US,D,20140910,000000,20.4757,20.6636,20.2956,20.6116,37381555,0
+CMCSA.US,D,20140911,000000,20.5966,20.6912,20.4833,20.6368,26773734,0
+CMCSA.US,D,20140912,000000,20.6342,20.6962,20.5261,20.6744,31165977,0
+CMCSA.US,D,20140915,000000,20.7022,20.8238,20.6008,20.6528,36026167,0
+CMCSA.US,D,20140916,000000,20.6661,20.7414,20.5647,20.7274,25181618,0
+CMCSA.US,D,20140917,000000,20.7313,20.7784,20.5757,20.6778,27750829,0
+CMCSA.US,D,20140918,000000,20.6812,20.7734,20.547,20.5891,40229705,0
+CMCSA.US,D,20140919,000000,20.7246,20.7414,20.4639,20.5505,57643591,0
+CMCSA.US,D,20140922,000000,20.4801,20.5327,20.0622,20.2324,41222006,0
+CMCSA.US,D,20140923,000000,20.2794,20.2794,19.903,19.9113,36751958,0
+CMCSA.US,D,20140924,000000,19.9684,19.9728,19.6078,19.8668,44452809,0
+CMCSA.US,D,20140925,000000,19.8519,19.8593,19.4702,19.5364,38277146,0
+CMCSA.US,D,20140926,000000,19.4777,19.6605,19.4452,19.6457,29090789,0
+CMCSA.US,D,20140929,000000,19.519,19.7597,19.4232,19.6975,33949675,0
+CMCSA.US,D,20140930,000000,19.7227,19.8193,19.523,19.5601,40469620,0
+CMCSA.US,D,20141001,000000,19.5265,19.5382,19.185,19.2481,43938250,0
+CMCSA.US,D,20141002,000000,19.2153,19.264,18.7799,19.2196,49638444,0
+CMCSA.US,D,20141003,000000,19.2338,19.6529,19.2338,19.5121,39872744,0
+CMCSA.US,D,20141006,000000,19.5449,19.6027,19.3679,19.4183,22596854,0
+CMCSA.US,D,20141007,000000,19.3403,19.4645,19.1406,19.3553,34107114,0
+CMCSA.US,D,20141008,000000,19.4183,20.0799,19.3227,19.9212,62376294,0
+CMCSA.US,D,20141009,000000,19.9212,19.9266,19.3822,19.3922,52155338,0
+CMCSA.US,D,20141010,000000,19.4318,19.5886,19.1265,19.1375,75825964,0
+CMCSA.US,D,20141013,000000,19.0326,19.2857,18.7558,18.7799,60825487,0
+CMCSA.US,D,20141014,000000,18.9311,19.0401,18.6777,18.7189,73975243,0
+CMCSA.US,D,20141015,000000,18.4639,18.6517,17.9414,18.494,113412978,0
+CMCSA.US,D,20141016,000000,18.2175,18.2801,18.0128,18.0355,123132301,0
+CMCSA.US,D,20141017,000000,18.1838,18.7305,18.1763,18.4329,80391920,0
+CMCSA.US,D,20141020,000000,18.4329,18.713,18.2659,18.6568,39031437,0
+CMCSA.US,D,20141021,000000,18.7959,19.1953,18.7725,18.9812,77313900,0
+CMCSA.US,D,20141022,000000,18.9812,19.1298,18.6736,18.7265,61541070,0
+CMCSA.US,D,20141023,000000,19.0426,19.4645,18.8773,19.3553,60161276,0
+CMCSA.US,D,20141024,000000,19.523,19.8828,19.4318,19.7337,61603904,0
+CMCSA.US,D,20141027,000000,19.7151,19.8349,19.5751,19.6582,36522988,0
+CMCSA.US,D,20141028,000000,19.6932,20.0162,19.6932,19.9063,39950219,0
+CMCSA.US,D,20141029,000000,19.8509,19.9782,19.7671,19.9684,45763030,0
+CMCSA.US,D,20141030,000000,19.793,19.9658,19.668,19.7671,36340232,0
+CMCSA.US,D,20141031,000000,20.1813,20.2577,19.918,20.1293,48648555,0
+CMCSA.US,D,20141103,000000,20.0992,20.2964,20.0992,20.2208,32430532,0
+CMCSA.US,D,20141104,000000,20.2292,20.2703,19.7119,19.866,37454578,0
+CMCSA.US,D,20141105,000000,19.9566,20.0907,19.8082,20.0338,25895118,0
+CMCSA.US,D,20141106,000000,20.0122,20.1656,19.8543,20.1385,27535948,0
+CMCSA.US,D,20141107,000000,20.1656,20.1656,19.7865,20.0593,48178415,0
+CMCSA.US,D,20141110,000000,20.0923,20.0959,18.8363,19.2555,181819723,0
+CMCSA.US,D,20141111,000000,19.2338,19.3082,18.7516,19.2597,107192752,0
+CMCSA.US,D,20141112,000000,19.2674,19.6355,19.2338,19.4946,79471266,0
+CMCSA.US,D,20141113,000000,19.4829,19.8585,19.4217,19.7488,57061428,0
+CMCSA.US,D,20141114,000000,19.8149,19.8149,19.5574,19.6759,27546768,0
+CMCSA.US,D,20141117,000000,19.6474,19.7671,19.5265,19.6916,35897704,0
+CMCSA.US,D,20141118,000000,19.7119,19.8476,19.5574,19.793,37993050,0
+CMCSA.US,D,20141119,000000,19.7597,19.7897,19.6061,19.7787,45891726,0
+CMCSA.US,D,20141120,000000,19.7757,19.8108,19.6582,19.7787,25407501,0
+CMCSA.US,D,20141121,000000,20.0003,20.0748,19.5886,19.6699,51944563,0
+CMCSA.US,D,20141124,000000,19.7562,20.0136,19.7337,20.006,35504928,0
+CMCSA.US,D,20141125,000000,20.2376,20.6182,20.1467,20.5911,48247708,0
+CMCSA.US,D,20141126,000000,20.6476,20.6979,20.5277,20.6795,25298443,0
+CMCSA.US,D,20141128,000000,20.7112,20.8313,20.6528,20.744,15220202,0
+CMCSA.US,D,20141201,000000,20.6511,20.719,20.4693,20.5839,31856667,0
+CMCSA.US,D,20141202,000000,20.574,20.7901,20.4748,20.7365,27315674,0
+CMCSA.US,D,20141203,000000,20.7507,20.8221,20.5546,20.7818,28537286,0
+CMCSA.US,D,20141204,000000,20.6769,20.8147,20.4036,20.5035,41397076,0
+CMCSA.US,D,20141205,000000,20.4774,20.63,20.4304,20.4901,22006827,0
+CMCSA.US,D,20141208,000000,20.4693,20.6182,20.3734,20.4975,26316901,0
+CMCSA.US,D,20141209,000000,20.344,20.5663,20.2409,20.4346,28027355,0
+CMCSA.US,D,20141210,000000,20.3734,20.4901,20.121,20.209,33522633,0
+CMCSA.US,D,20141211,000000,20.2703,20.5302,20.1773,20.3283,28904381,0
+CMCSA.US,D,20141212,000000,20.0003,20.3582,19.9936,20.1293,31241408,0
+CMCSA.US,D,20141215,000000,20.2535,20.2762,19.944,19.9811,35565265,0
+CMCSA.US,D,20141216,000000,19.954,20.3079,19.9095,19.9364,43382384,0
+CMCSA.US,D,20141217,000000,19.9095,20.1813,19.9095,20.1251,35207244,0
+CMCSA.US,D,20141218,000000,20.1467,20.563,19.9936,20.4714,47996380,0
+CMCSA.US,D,20141219,000000,20.4263,20.8539,20.4263,20.7936,58575982,0
+CMCSA.US,D,20141222,000000,20.8112,21.0257,20.7507,20.8112,52726974,0
+CMCSA.US,D,20141223,000000,20.9092,21.1674,20.8473,21.0595,31128894,0
+CMCSA.US,D,20141224,000000,21.066,21.1751,20.9921,21.1174,13200118,0
+CMCSA.US,D,20141226,000000,21.1113,21.2884,21.0335,21.2337,15647536,0
+CMCSA.US,D,20141229,000000,21.1408,21.4747,21.1306,21.4132,19714319,0
+CMCSA.US,D,20141230,000000,21.2966,21.5321,21.2783,21.4106,22516185,0
+CMCSA.US,D,20141231,000000,21.3898,21.5675,21.0335,21.097,33937075,0
+CMCSA.US,D,20150102,000000,21.1113,21.2219,20.6729,20.8573,29104250,0
+CMCSA.US,D,20150105,000000,20.7567,20.8489,20.3213,20.433,45191775,0
+CMCSA.US,D,20150106,000000,20.4003,20.4263,20.0287,20.1648,46522726,0
+CMCSA.US,D,20150107,000000,20.2568,20.3182,19.9951,20.1455,30296187,0
+CMCSA.US,D,20150108,000000,20.3557,20.8303,20.2995,20.5848,43180101,0
+CMCSA.US,D,20150109,000000,20.6702,20.7284,20.4748,20.552,30435888,0
+CMCSA.US,D,20150112,000000,20.5998,20.7046,20.3625,20.5093,30788365,0
+CMCSA.US,D,20150113,000000,20.7525,21.1627,20.6032,20.7525,47734003,0
+CMCSA.US,D,20150114,000000,20.3557,20.5486,20.085,20.3818,66837636,0
+CMCSA.US,D,20150115,000000,20.4513,20.6032,20.2441,20.448,44149110,0
+CMCSA.US,D,20150116,000000,20.3784,20.8012,20.3122,20.7284,42497815,0
+CMCSA.US,D,20150120,000000,20.7205,20.7205,20.2526,20.3784,35971935,0
+CMCSA.US,D,20150121,000000,20.2359,20.4588,20.142,20.3625,35733752,0
+CMCSA.US,D,20150122,000000,20.4304,20.6962,20.3213,20.6558,37422030,0
+CMCSA.US,D,20150123,000000,20.641,20.6853,20.4817,20.567,26045215,0
+CMCSA.US,D,20150126,000000,20.5436,20.7567,20.4748,20.6986,23701253,0
+CMCSA.US,D,20150127,000000,20.4783,20.7492,20.4557,20.5773,26082384,0
+CMCSA.US,D,20150128,000000,20.6266,20.6812,19.9113,19.9349,56127258,0
+CMCSA.US,D,20150129,000000,20.0287,20.1058,19.5416,19.6715,57081006,0
+CMCSA.US,D,20150130,000000,19.4862,19.6798,19.3587,19.4084,77207275,0
+CMCSA.US,D,20150202,000000,19.4084,19.694,19.1509,19.6482,50546736,0
+CMCSA.US,D,20150203,000000,19.7882,20.2855,19.6663,20.2324,49936456,0
+CMCSA.US,D,20150204,000000,20.2485,21.171,20.0169,20.7759,109709774,0
+CMCSA.US,D,20150205,000000,20.7339,20.957,20.6812,20.8012,35060795,0
+CMCSA.US,D,20150206,000000,20.8379,20.9678,20.7246,20.7833,29005015,0
+CMCSA.US,D,20150209,000000,20.7448,20.8958,20.6558,20.8455,23554540,0
+CMCSA.US,D,20150210,000000,20.864,20.984,20.7022,20.9612,24664625,0
+CMCSA.US,D,20150211,000000,20.9477,21.1518,20.8339,21.0961,30669424,0
+CMCSA.US,D,20150212,000000,21.129,21.3267,21.0728,21.3169,32029460,0
+CMCSA.US,D,20150213,000000,21.3605,21.7296,21.3304,21.716,39767132,0
+CMCSA.US,D,20150217,000000,21.6094,21.6319,21.3169,21.4693,43154629,0
+CMCSA.US,D,20150218,000000,21.4433,21.4433,21.1994,21.2573,33015231,0
+CMCSA.US,D,20150219,000000,21.2422,21.2422,21.0619,21.1203,28263197,0
+CMCSA.US,D,20150220,000000,21.1548,21.3905,21.0031,21.3605,37022393,0
+CMCSA.US,D,20150223,000000,21.2724,21.4376,21.1785,21.254,48051957,0
+CMCSA.US,D,20150224,000000,21.3227,21.6774,21.2741,21.6061,55129065,0
+CMCSA.US,D,20150225,000000,21.5409,21.8669,21.5257,21.7688,46465298,0
+CMCSA.US,D,20150226,000000,21.6731,21.7261,21.4854,21.5994,32295840,0
+CMCSA.US,D,20150227,000000,21.613,21.7186,21.5298,21.6799,26730485,0
+CMCSA.US,D,20150302,000000,21.736,21.9383,21.7261,21.8596,31974204,0
+CMCSA.US,D,20150303,000000,21.8091,21.9131,21.7042,21.8937,32639175,0
+CMCSA.US,D,20150304,000000,21.8326,22.0681,21.7226,22.0649,33553380,0
+CMCSA.US,D,20150305,000000,22.0202,22.0649,21.8249,22.0272,30349279,0
+CMCSA.US,D,20150306,000000,21.9591,22.1344,21.8879,22.0437,48550966,0
+CMCSA.US,D,20150309,000000,22.0406,22.1631,22.0319,22.1144,22406261,0
+CMCSA.US,D,20150310,000000,21.9383,21.992,21.4083,21.4333,43431906,0
+CMCSA.US,D,20150311,000000,21.4007,21.4652,21.1518,21.1994,35050132,0
+CMCSA.US,D,20150312,000000,21.3343,21.6993,21.3083,21.533,32921920,0
+CMCSA.US,D,20150313,000000,21.586,21.6957,21.4376,21.6957,33532570,0
+CMCSA.US,D,20150316,000000,21.6774,21.8634,21.6228,21.8148,25460283,0
+CMCSA.US,D,20150317,000000,21.3823,21.6957,21.2689,21.5911,40907291,0
+CMCSA.US,D,20150318,000000,21.544,21.6354,21.233,21.5409,52110835,0
+CMCSA.US,D,20150319,000000,21.5574,21.613,21.3376,21.4461,29057401,0
+CMCSA.US,D,20150320,000000,21.5943,21.7326,21.4937,21.7075,59041325,0
+CMCSA.US,D,20150323,000000,21.6021,21.736,21.586,21.586,23158882,0
+CMCSA.US,D,20150324,000000,21.4241,21.4527,20.9369,21.0209,54482072,0
+CMCSA.US,D,20150325,000000,20.8489,21.0619,20.61,20.641,51176909,0
+CMCSA.US,D,20150326,000000,20.4666,20.6149,20.3265,20.4137,49220874,0
+CMCSA.US,D,20150327,000000,20.3935,20.6368,20.3709,20.4263,40712017,0
+CMCSA.US,D,20150330,000000,20.5436,20.8975,20.5436,20.7616,36687282,0
+CMCSA.US,D,20150331,000000,20.6116,20.8765,20.4588,20.7104,47827120,0
+CMCSA.US,D,20150401,000000,20.8547,20.9352,20.5561,20.9268,43037130,0
+CMCSA.US,D,20150402,000000,20.9385,21.3385,20.7583,21.2504,56068094,0
+CMCSA.US,D,20150406,000000,21.14,21.5062,21.0888,21.3494,29082680,0
+CMCSA.US,D,20150407,000000,21.3343,21.5231,21.2077,21.3873,33781227,0
+CMCSA.US,D,20150408,000000,21.477,21.7101,21.3563,21.706,39689206,0
+CMCSA.US,D,20150409,000000,21.7101,21.8885,21.6606,21.856,31868238,0
+CMCSA.US,D,20150410,000000,21.9314,22.0681,21.8083,21.9367,43362403,0
+CMCSA.US,D,20150413,000000,21.8965,21.9314,21.5416,21.5593,32563655,0
+CMCSA.US,D,20150414,000000,21.5307,21.7602,21.4801,21.6271,27141926,0
+CMCSA.US,D,20150415,000000,21.7279,22.111,21.6756,21.9726,38745959,0
+CMCSA.US,D,20150416,000000,21.9046,22.0238,21.8476,21.8864,29992833,0
+CMCSA.US,D,20150417,000000,21.7279,21.7421,20.9597,21.4276,115846486,0
+CMCSA.US,D,20150420,000000,21.5348,21.6185,21.3083,21.4443,52975338,0
+CMCSA.US,D,20150421,000000,21.5669,21.8476,21.3948,21.58,51360388,0
+CMCSA.US,D,20150422,000000,21.6247,21.6247,21.4384,21.5507,34287939,0
+CMCSA.US,D,20150423,000000,21.4872,22.3173,21.4443,21.7243,168811500,0
+CMCSA.US,D,20150424,000000,21.9683,22.006,21.5926,21.8752,120932831,0
+CMCSA.US,D,20150427,000000,21.9726,22.1227,21.5307,21.596,71827791,0
+CMCSA.US,D,20150428,000000,21.6338,21.6639,21.4159,21.6362,45734781,0
+CMCSA.US,D,20150429,000000,21.5549,21.644,21.3529,21.3974,40016933,0
+CMCSA.US,D,20150430,000000,21.4048,21.6211,21.0201,21.1852,62901361,0
+CMCSA.US,D,20150501,000000,21.1994,21.4501,21.0232,21.4241,42474643,0
+CMCSA.US,D,20150504,000000,22.0202,22.0437,21.5023,21.5593,58321859,0
+CMCSA.US,D,20150505,000000,21.5693,21.6522,21.2404,21.2657,43962790,0
+CMCSA.US,D,20150506,000000,21.3043,21.3823,21.0232,21.1465,45705613,0
+CMCSA.US,D,20150507,000000,21.0888,21.3563,21.0343,21.2422,36570257,0
+CMCSA.US,D,20150508,000000,21.4544,21.544,21.3267,21.4241,40665033,0
+CMCSA.US,D,20150511,000000,21.5023,21.5626,21.1776,21.1852,33055796,0
+CMCSA.US,D,20150512,000000,21.0996,21.1659,20.9865,21.0274,34815122,0
+CMCSA.US,D,20150513,000000,21.0711,21.1203,20.6116,20.6418,69939334,0
+CMCSA.US,D,20150514,000000,20.8004,20.9202,20.6418,20.7357,38133443,0
+CMCSA.US,D,20150515,000000,20.8029,20.8613,20.6543,20.7734,47169097,0
+CMCSA.US,D,20150518,000000,20.7886,20.9704,20.7769,20.8942,38058113,0
+CMCSA.US,D,20150519,000000,20.9352,21.061,20.8613,20.9897,33100086,0
+CMCSA.US,D,20150520,000000,21.0852,21.3267,21.0165,21.1132,41729811,0
+CMCSA.US,D,20150521,000000,21.1104,21.3454,21.0676,21.1041,51530589,0
+CMCSA.US,D,20150522,000000,21.1041,21.3169,21.0568,21.2255,32834952,0
+CMCSA.US,D,20150526,000000,21.2422,21.7209,21.2138,21.4872,71544425,0
+CMCSA.US,D,20150527,000000,21.491,21.8518,21.4351,21.7649,39629226,0
+CMCSA.US,D,20150528,000000,21.6826,21.747,21.5265,21.6489,31486162,0
+CMCSA.US,D,20150529,000000,21.6716,21.7387,21.3873,21.4401,35867409,0
+CMCSA.US,D,20150601,000000,21.5593,21.6362,21.4276,21.5593,34973964,0
+CMCSA.US,D,20150602,000000,21.4048,21.706,21.3931,21.5726,30965914,0
+CMCSA.US,D,20150603,000000,21.6683,21.8083,21.6211,21.7571,37611306,0
+CMCSA.US,D,20150604,000000,21.6405,21.8885,21.5507,21.6211,36457976,0
+CMCSA.US,D,20150605,000000,21.5626,21.6112,21.2849,21.5265,30402051,0
+CMCSA.US,D,20150608,000000,21.5231,21.5693,21.1701,21.2255,48007619,0
+CMCSA.US,D,20150609,000000,21.1593,21.2893,20.9352,21.2171,30910804,0
+CMCSA.US,D,20150610,000000,21.2724,21.4544,21.2196,21.3563,28119131,0
+CMCSA.US,D,20150611,000000,21.3753,21.5669,21.3083,21.5507,30918584,0
+CMCSA.US,D,20150612,000000,21.4544,21.4872,21.2823,21.368,27225624,0
+CMCSA.US,D,20150615,000000,21.2255,21.4628,21.0921,21.3974,25353588,0
+CMCSA.US,D,20150616,000000,21.3563,21.6489,21.2573,21.596,27106481,0
+CMCSA.US,D,20150617,000000,21.5926,21.8839,21.5926,21.8669,35529860,0
+CMCSA.US,D,20150618,000000,21.9726,22.3173,21.9499,22.1829,39466719,0
+CMCSA.US,D,20150619,000000,22.1344,22.3314,22.0471,22.193,62810568,0
+CMCSA.US,D,20150622,000000,22.2544,22.4607,22.189,22.3617,45717867,0
+CMCSA.US,D,20150623,000000,22.35,22.4013,22.1703,22.2854,24084997,0
+CMCSA.US,D,20150624,000000,22.2895,22.3691,22.0975,22.1386,21578953,0
+CMCSA.US,D,20150625,000000,22.246,22.5412,22.1756,22.3282,33022808,0
+CMCSA.US,D,20150626,000000,22.4607,22.6075,22.303,22.4707,83990359,0
+CMCSA.US,D,20150629,000000,22.3273,22.4756,22.0523,22.0883,31204234,0
+CMCSA.US,D,20150630,000000,22.3064,22.3064,21.9658,22.1477,34307603,0
+CMCSA.US,D,20150701,000000,22.2358,22.9486,22.2358,22.9253,58840677,0
+CMCSA.US,D,20150702,000000,22.9253,23.4042,22.8732,22.9586,53178757,0
+CMCSA.US,D,20150706,000000,22.7585,23.0517,22.7323,22.8732,36324963,0
+CMCSA.US,D,20150707,000000,22.973,23.0938,22.5781,23.0191,37274824,0
+CMCSA.US,D,20150708,000000,22.9018,23.1256,22.6953,22.7182,41781603,0
+CMCSA.US,D,20150709,000000,23.0224,23.0904,22.7979,22.8355,30340726,0
+CMCSA.US,D,20150710,000000,23.0502,23.353,22.8355,23.2707,33315740,0
+CMCSA.US,D,20150713,000000,23.4862,23.6647,23.4402,23.4652,29040320,0
+CMCSA.US,D,20150714,000000,23.5373,23.5373,23.1608,23.2891,28145860,0
+CMCSA.US,D,20150715,000000,23.2312,23.4894,23.2161,23.4787,25138492,0
+CMCSA.US,D,20150716,000000,23.6245,23.809,23.5715,23.6859,29022933,0
+CMCSA.US,D,20150717,000000,23.5976,23.6791,23.4208,23.6682,29028097,0
+CMCSA.US,D,20150720,000000,23.6616,23.7236,23.5635,23.6859,18879491,0
+CMCSA.US,D,20150721,000000,23.6129,23.716,23.5112,23.6682,25739725,0
+CMCSA.US,D,20150722,000000,23.8443,23.9324,23.6213,23.7522,30478671,0
+CMCSA.US,D,20150723,000000,23.9004,23.9004,22.921,23.0048,56980070,0
+CMCSA.US,D,20150724,000000,22.9806,23.1608,22.8213,22.8933,27954423,0
+CMCSA.US,D,20150727,000000,22.9288,22.9561,22.4085,22.505,32678703,0
+CMCSA.US,D,20150728,000000,22.6528,22.9981,22.5118,22.9848,32225499,0
+CMCSA.US,D,20150729,000000,22.9058,23.083,22.8322,23.0082,23913682,0
+CMCSA.US,D,20150730,000000,22.9806,23.072,22.8431,22.9673,26748500,0
+CMCSA.US,D,20150731,000000,23.1256,23.1954,22.8833,22.9848,26384906,0
+CMCSA.US,D,20150803,000000,23.1122,23.3184,23.0643,23.2774,25984818,0
+CMCSA.US,D,20150804,000000,23.1534,23.3378,23.0394,23.1047,21027930,0
+CMCSA.US,D,20150805,000000,23.1256,23.1836,21.9559,22.0255,77634633,0
+CMCSA.US,D,20150806,000000,22.0917,22.1738,21.0542,21.6372,103702891,0
+CMCSA.US,D,20150807,000000,21.6648,21.9473,21.4761,21.6606,43208831,0
+CMCSA.US,D,20150810,000000,21.9658,22.0113,21.7907,21.8947,30266598,0
+CMCSA.US,D,20150811,000000,21.754,21.8569,21.5178,21.6489,44886485,0
+CMCSA.US,D,20150812,000000,21.5759,21.9517,21.4241,21.8803,38820712,0
+CMCSA.US,D,20150813,000000,21.8982,22.1631,21.7611,21.9626,37727215,0
+CMCSA.US,D,20150814,000000,21.8902,21.9626,21.5307,21.6832,37761699,0
+CMCSA.US,D,20150817,000000,21.6372,22.2769,21.6185,22.246,36462912,0
+CMCSA.US,D,20150818,000000,22.2813,22.35,21.9626,21.9809,29068282,0
+CMCSA.US,D,20150819,000000,22.0455,22.3651,22.0423,22.0667,43473853,0
+CMCSA.US,D,20150820,000000,21.754,21.8604,21.3823,21.4946,51038736,0
+CMCSA.US,D,20150821,000000,21.2966,21.3905,20.8438,20.91,63978794,0
+CMCSA.US,D,20150824,000000,19.6278,20.7322,18.4171,20.0354,71144227,0
+CMCSA.US,D,20150825,000000,20.567,20.619,19.8283,19.8319,45078117,0
+CMCSA.US,D,20150826,000000,20.3164,20.4548,19.8401,20.4029,44744121,0
+CMCSA.US,D,20150827,000000,20.5848,20.9394,20.4212,20.9077,43354374,0
+CMCSA.US,D,20150828,000000,20.8405,20.9327,20.6861,20.91,32955409,0
+CMCSA.US,D,20150831,000000,20.8908,20.8992,20.6074,20.7431,28826072,0
+CMCSA.US,D,20150901,000000,20.2652,20.6785,20.1813,20.2652,43661215,0
+CMCSA.US,D,20150902,000000,20.6108,20.6861,20.3457,20.5787,46091785,0
+CMCSA.US,D,20150903,000000,20.6896,20.947,20.6308,20.6996,33093619,0
+CMCSA.US,D,20150904,000000,20.4129,20.6468,20.3283,20.5436,32201878,0
+CMCSA.US,D,20150908,000000,20.8908,21.051,20.7967,21.0326,29875577,0
+CMCSA.US,D,20150909,000000,21.3304,21.4258,20.8261,20.8699,37802428,0
+CMCSA.US,D,20150910,000000,20.8076,20.9678,20.6234,20.8238,32494836,0
+CMCSA.US,D,20150911,000000,20.7148,20.8547,20.5998,20.7734,30763793,0
+CMCSA.US,D,20150914,000000,20.8765,20.8765,20.5462,20.7148,28849965,0
+CMCSA.US,D,20150915,000000,20.697,21.0937,20.5787,21.0383,23403921,0
+CMCSA.US,D,20150916,000000,21.0761,21.3905,20.9788,21.264,33108014,0
+CMCSA.US,D,20150917,000000,21.4115,21.8249,21.2681,21.5307,47026575,0
+CMCSA.US,D,20150918,000000,21.3596,21.5483,21.0383,21.1449,209810882,0
+CMCSA.US,D,20150921,000000,21.2154,21.4501,21.1149,21.3201,35615974,0
+CMCSA.US,D,20150922,000000,21.0871,21.3043,20.9026,21.2531,27624767,0
+CMCSA.US,D,20150923,000000,21.4159,21.4433,21.0232,21.1275,18537931,0
+CMCSA.US,D,20150924,000000,20.9874,21.0905,20.6234,20.9251,29270751,0
+CMCSA.US,D,20150925,000000,21.1903,21.1903,20.6785,20.8238,35694450,0
+CMCSA.US,D,20150928,000000,20.8185,20.8238,20.1251,20.1846,46849390,0
+CMCSA.US,D,20150929,000000,20.3139,20.5243,20.173,20.3055,40437739,0
+CMCSA.US,D,20150930,000000,20.4975,20.9788,20.4548,20.947,32863897,0
+CMCSA.US,D,20151001,000000,21.1843,21.2598,20.8185,21.1417,32305064,0
+CMCSA.US,D,20151002,000000,20.9327,21.6372,20.8261,21.6247,32403902,0
+CMCSA.US,D,20151005,000000,21.8736,22.0824,21.7764,22.0499,26141287,0
+CMCSA.US,D,20151006,000000,21.9675,22.146,21.5409,21.8091,26172538,0
+CMCSA.US,D,20151007,000000,21.9415,22.1899,21.8292,22.0784,22273218,0
+CMCSA.US,D,20151008,000000,21.9675,22.5865,21.8418,22.5538,34939519,0
+CMCSA.US,D,20151009,000000,22.5452,22.6452,22.2385,22.3717,25739105,0
+CMCSA.US,D,20151012,000000,22.4203,22.5865,22.2643,22.2913,23700220,0
+CMCSA.US,D,20151013,000000,22.2408,22.4984,22.1277,22.2477,21310459,0
+CMCSA.US,D,20151014,000000,22.2643,22.3592,22.1235,22.1679,26195952,0
+CMCSA.US,D,20151015,000000,22.391,22.5865,22.2091,22.5638,18876715,0
+CMCSA.US,D,20151016,000000,22.6428,22.6953,22.4858,22.6795,17231410,0
+CMCSA.US,D,20151019,000000,22.6192,22.7853,22.5344,22.7676,17554404,0
+CMCSA.US,D,20151020,000000,22.6309,22.8565,22.6309,22.7641,18308309,0
+CMCSA.US,D,20151021,000000,22.8489,22.9312,22.583,22.6007,22194888,0
+CMCSA.US,D,20151022,000000,22.6233,22.9312,22.6233,22.8194,27836489,0
+CMCSA.US,D,20151023,000000,23.0032,23.0032,22.7826,22.9235,27317343,0
+CMCSA.US,D,20151026,000000,22.9423,23.1005,22.8489,22.9965,28829339,0
+CMCSA.US,D,20151027,000000,23.0636,23.1155,22.0767,22.7591,42824782,0
+CMCSA.US,D,20151028,000000,22.8749,23.1456,22.5704,22.9076,31473986,0
+CMCSA.US,D,20151029,000000,22.9655,23.408,22.8598,23.322,24678921,0
+CMCSA.US,D,20151030,000000,23.342,23.4411,23.149,23.1608,29373357,0
+CMCSA.US,D,20151102,000000,23.1632,23.3964,23.1155,23.2036,20560030,0
+CMCSA.US,D,20151103,000000,23.0895,23.2036,22.9253,23.139,22838612,0
+CMCSA.US,D,20151104,000000,23.1155,23.3128,22.6151,22.7307,37804524,0
+CMCSA.US,D,20151105,000000,22.7374,22.8958,22.5638,22.8598,25552000,0
+CMCSA.US,D,20151106,000000,22.791,22.8529,22.4984,22.7869,34540427,0
+CMCSA.US,D,20151109,000000,22.6452,22.7442,22.3667,22.6905,23067596,0
+CMCSA.US,D,20151110,000000,22.6577,22.927,22.6192,22.7728,23882636,0
+CMCSA.US,D,20151111,000000,22.864,22.864,22.6528,22.7641,16361038,0
+CMCSA.US,D,20151112,000000,22.6905,22.9714,22.5965,22.7407,24100023,0
+CMCSA.US,D,20151113,000000,22.6721,22.8304,22.256,22.2761,21062237,0
+CMCSA.US,D,20151116,000000,22.3575,22.7157,22.2443,22.6905,20867020,0
+CMCSA.US,D,20151117,000000,22.5502,22.7374,22.416,22.608,22107823,0
+CMCSA.US,D,20151118,000000,22.6192,23.1632,22.5747,23.139,23766099,0
+CMCSA.US,D,20151119,000000,23.1198,23.2968,23.0141,23.1608,21217528,0
+CMCSA.US,D,20151120,000000,23.3452,23.3763,23.1198,23.2632,24882250,0
+CMCSA.US,D,20151123,000000,23.1608,23.2934,22.8673,22.979,16499208,0
+CMCSA.US,D,20151124,000000,22.8256,22.9076,22.6007,22.806,22986305,0
+CMCSA.US,D,20151125,000000,22.7591,22.8529,22.5888,22.7071,16458922,0
+CMCSA.US,D,20151127,000000,22.6762,22.864,22.5747,22.7794,7668411,0
+CMCSA.US,D,20151130,000000,22.7591,22.806,22.438,22.5093,28105791,0
+CMCSA.US,D,20151201,000000,22.7307,22.8489,22.6502,22.8373,21233693,0
+CMCSA.US,D,20151202,000000,22.756,22.8329,22.3156,22.3691,25069552,0
+CMCSA.US,D,20151203,000000,22.3348,22.4901,21.9383,22.0499,31442181,0
+CMCSA.US,D,20151204,000000,22.0437,22.5888,22.0023,22.4681,33066557,0
+CMCSA.US,D,20151207,000000,22.4013,22.5421,22.1438,22.3264,19393692,0
+CMCSA.US,D,20151208,000000,22.2643,22.2913,21.7405,22.0202,42131020,0
+CMCSA.US,D,20151209,000000,21.9037,22.0238,21.4761,21.6691,34419840,0
+CMCSA.US,D,20151210,000000,21.5265,22.2877,21.5265,22.0689,36123000,0
+CMCSA.US,D,20151211,000000,21.7664,22.0355,21.4294,21.4401,52195000,0
+CMCSA.US,D,20151214,000000,21.4074,21.4493,20.781,21.2179,73252802,0
+CMCSA.US,D,20151215,000000,21.4721,21.8736,21.2774,21.3588,48072966,0
+CMCSA.US,D,20151216,000000,21.5409,21.7721,21.3848,21.7109,45265281,0
+CMCSA.US,D,20151217,000000,21.6304,21.754,21.2255,21.2296,27243264,0
+CMCSA.US,D,20151218,000000,21.0802,21.1627,20.8329,20.859,54686610,0
+CMCSA.US,D,20151221,000000,21.0147,21.0226,20.4848,20.88,37850496,0
+CMCSA.US,D,20151222,000000,21.1323,21.2732,20.9881,21.0402,28476155,0
+CMCSA.US,D,20151223,000000,21.1167,21.1785,21.03,21.1431,19537533,0
+CMCSA.US,D,20151224,000000,21.2413,21.2774,21.1323,21.1918,9445662,0
+CMCSA.US,D,20151228,000000,21.1239,21.2472,20.9803,21.1509,13798130,0
+CMCSA.US,D,20151229,000000,21.2667,21.4258,21.1886,21.2866,19561646,0
+CMCSA.US,D,20151230,000000,21.2667,21.2866,20.9621,20.9723,14519982,0
+CMCSA.US,D,20151231,000000,20.9118,21.1548,20.7851,20.8699,18905686,0
+CMCSA.US,D,20160104,000000,20.4865,20.6744,20.3768,20.6702,31990021,0
+CMCSA.US,D,20160105,000000,20.7423,20.8238,20.6082,20.6744,34513580,0
+CMCSA.US,D,20160106,000000,20.4029,20.6744,20.3382,20.5142,27006166,0
+CMCSA.US,D,20160107,000000,20.0959,20.5656,19.9759,20.2855,41928985,0
+CMCSA.US,D,20160108,000000,20.3801,20.8185,20.2736,20.3073,32448810,0
+CMCSA.US,D,20160111,000000,20.3886,20.4614,20.0287,20.3274,30600416,0
+CMCSA.US,D,20160112,000000,20.2896,20.5904,20.1973,20.3844,24078645,0
+CMCSA.US,D,20160113,000000,20.5983,20.6133,19.8492,19.8936,39058778,0
+CMCSA.US,D,20160114,000000,19.8936,20.6744,19.8208,20.4513,31982611,0
+CMCSA.US,D,20160115,000000,19.8048,20.1521,19.7981,20.0162,37135159,0
+CMCSA.US,D,20160119,000000,20.3642,20.3768,19.9449,20.1521,33188440,0
+CMCSA.US,D,20160120,000000,20.0529,20.0654,19.4426,19.918,56820428,0
+CMCSA.US,D,20160121,000000,19.918,20.3768,19.7562,20.1789,38941246,0
+CMCSA.US,D,20160122,000000,20.6253,20.6253,20.3164,20.5537,23205024,0
+CMCSA.US,D,20160125,000000,20.4614,20.5479,20.1032,20.136,25944922,0
+CMCSA.US,D,20160126,000000,20.0858,20.4346,20.0405,20.3719,38002137,0
+CMCSA.US,D,20160127,000000,20.406,20.5948,20.0405,20.1076,29364549,0
+CMCSA.US,D,20160128,000000,20.2402,20.2762,19.9212,20.1032,30226558,0
+CMCSA.US,D,20160129,000000,20.3348,20.7458,20.2568,20.6528,38233827,0
+CMCSA.US,D,20160201,000000,20.4588,20.8522,20.4254,20.7322,23183538,0
+CMCSA.US,D,20160202,000000,20.3951,20.6576,20.2015,20.2802,38156258,0
+CMCSA.US,D,20160203,000000,21.0636,21.533,20.5101,21.4847,68038878,0
+CMCSA.US,D,20160204,000000,21.6145,22.085,21.3948,21.6247,74056257,0
+CMCSA.US,D,20160205,000000,21.6247,22.0917,21.5374,22.0698,62768650,0
+CMCSA.US,D,20160208,000000,21.9768,22.179,21.5171,22.0658,68071337,0
+CMCSA.US,D,20160209,000000,21.6942,21.9188,21.2396,21.6247,43353231,0
+CMCSA.US,D,20160210,000000,21.5877,21.5919,20.7129,20.7322,51595574,0
+CMCSA.US,D,20160211,000000,20.3801,20.9218,20.319,20.8185,41113535,0
+CMCSA.US,D,20160212,000000,21.114,21.1934,20.6528,21.0921,28293858,0
+CMCSA.US,D,20160216,000000,21.4747,21.4928,21.1726,21.3529,28217933,0
+CMCSA.US,D,20160217,000000,21.4451,21.6606,21.2924,21.4351,33663313,0
+CMCSA.US,D,20160218,000000,21.3385,21.4501,21.0232,21.2924,29968999,0
+CMCSA.US,D,20160219,000000,21.1751,21.4747,21.1565,21.4559,21131513,0
+CMCSA.US,D,20160222,000000,21.6297,21.8704,21.5088,21.6036,22743905,0
+CMCSA.US,D,20160223,000000,21.4643,21.613,21.3227,21.3763,17444660,0
+CMCSA.US,D,20160224,000000,21.1979,21.7813,21.0267,21.6942,22181342,0
+CMCSA.US,D,20160225,000000,21.6061,21.7437,21.4451,21.7437,15565850,0
+CMCSA.US,D,20160226,000000,21.8341,21.9113,21.4216,21.5132,22414972,0
+CMCSA.US,D,20160229,000000,21.6004,21.8157,21.4323,21.4451,22773732,0
+CMCSA.US,D,20160301,000000,21.6297,22.1303,21.5651,22.0004,27585765,0
+CMCSA.US,D,20160302,000000,21.9046,22.074,21.8552,22.0564,21879716,0
+CMCSA.US,D,20160303,000000,22.085,22.39,22.085,22.2594,22535235,0
+CMCSA.US,D,20160304,000000,22.286,22.3039,22.0423,22.189,16718406,0
+CMCSA.US,D,20160307,000000,22.0004,22.2008,21.7764,21.9046,25143083,0
+CMCSA.US,D,20160308,000000,21.8736,21.9155,21.5651,21.6522,23763142,0
+CMCSA.US,D,20160309,000000,21.8074,21.9542,21.6565,21.8341,19186057,0
+CMCSA.US,D,20160310,000000,21.7696,21.9683,21.5669,21.6832,24259563,0
+CMCSA.US,D,20160311,000000,21.9508,21.9985,21.7352,21.9768,17539856,0
+CMCSA.US,D,20160314,000000,21.9279,22.0824,21.8736,22.0036,17421466,0
+CMCSA.US,D,20160315,000000,21.8074,22.074,21.8055,22.0658,21507156,0
+CMCSA.US,D,20160316,000000,21.7813,22.3969,21.7813,22.2553,24783778,0
+CMCSA.US,D,20160317,000000,22.2634,22.7122,22.1821,22.5673,28374077,0
+CMCSA.US,D,20160318,000000,22.605,22.6241,22.1093,22.2008,50281613,0
+CMCSA.US,D,20160321,000000,22.1821,22.3104,22.1477,22.2292,16542048,0
+CMCSA.US,D,20160322,000000,22.0288,22.3996,22.0288,22.2408,20907051,0
+CMCSA.US,D,20160323,000000,21.9591,22.179,21.9188,22.0094,22732942,0
+CMCSA.US,D,20160324,000000,21.8267,22.3565,21.804,22.294,26600837,0
+CMCSA.US,D,20160328,000000,22.1303,22.4203,22.085,22.3223,16909066,0
+CMCSA.US,D,20160329,000000,22.2182,22.6192,22.1703,22.5673,19279627,0
+CMCSA.US,D,20160330,000000,22.6317,22.7523,22.4831,22.5865,19558507,0
+CMCSA.US,D,20160331,000000,22.5612,22.7996,22.5287,22.6913,18631410,0
+CMCSA.US,D,20160401,000000,22.5093,23.0277,22.4339,22.9848,26398577,0
+CMCSA.US,D,20160404,000000,22.9539,23.0643,22.8069,22.9226,15599102,0
+CMCSA.US,D,20160405,000000,22.7013,22.9226,22.6887,22.8104,16949323,0
+CMCSA.US,D,20160406,000000,22.7808,23.232,22.7576,23.2095,26706127,0
+CMCSA.US,D,20160407,000000,23.1498,23.2513,22.7701,22.9109,23516977,0
+CMCSA.US,D,20160408,000000,22.9965,23.1239,22.8664,22.9864,14023841,0
+CMCSA.US,D,20160411,000000,23.1047,23.1711,22.927,22.927,17165289,0
+CMCSA.US,D,20160412,000000,22.9076,23.1576,22.8598,23.0292,17897806,0
+CMCSA.US,D,20160413,000000,23.2018,23.2798,23.0342,23.1171,18658406,0
+CMCSA.US,D,20160414,000000,23.1936,23.2472,23.0108,23.0753,15976920,0
+CMCSA.US,D,20160415,000000,23.1811,23.2959,22.9109,23.1256,19801503,0
+CMCSA.US,D,20160418,000000,23.0183,23.3782,22.9655,23.3144,21032288,0
+CMCSA.US,D,20160419,000000,23.2993,23.4752,23.1498,23.2405,22723096,0
+CMCSA.US,D,20160420,000000,23.3595,23.3595,22.8775,22.9342,33326176,0
+CMCSA.US,D,20160421,000000,22.8557,22.8941,22.5304,22.739,34597680,0
+CMCSA.US,D,20160422,000000,22.7172,22.9504,22.6088,22.8011,25524502,0
+CMCSA.US,D,20160425,000000,22.7701,22.8011,22.5654,22.7618,29618441,0
+CMCSA.US,D,20160426,000000,22.7701,22.9714,22.7172,22.7784,18973687,0
+CMCSA.US,D,20160427,000000,23.2095,23.4285,22.5673,22.8732,40192966,0
+CMCSA.US,D,20160428,000000,22.6577,23.1364,22.5747,22.8179,34366843,0
+CMCSA.US,D,20160429,000000,22.5865,22.7808,22.3952,22.6727,35398857,0
+CMCSA.US,D,20160502,000000,22.7979,22.9603,22.6007,22.8472,26482393,0
+CMCSA.US,D,20160503,000000,22.7274,23.0563,22.6317,22.7425,26820864,0
+CMCSA.US,D,20160504,000000,22.6088,22.983,22.5747,22.7206,25575813,0
+CMCSA.US,D,20160505,000000,22.7784,22.9342,22.5897,22.7808,18976654,0
+CMCSA.US,D,20160506,000000,22.7206,22.927,22.6158,22.9185,18362912,0
+CMCSA.US,D,20160509,000000,22.9754,23.0886,22.8304,22.9185,14857157,0
+CMCSA.US,D,20160510,000000,22.9226,23.4058,22.9076,23.372,25747190,0
+CMCSA.US,D,20160511,000000,23.3144,23.4208,23.0921,23.1616,18937277,0
+CMCSA.US,D,20160512,000000,23.2665,23.3799,23.0653,23.232,19853380,0
+CMCSA.US,D,20160513,000000,23.144,23.3292,23.0032,23.0753,18021175,0
+CMCSA.US,D,20160516,000000,22.9387,23.327,22.8992,23.1364,20824400,0
+CMCSA.US,D,20160517,000000,23.0292,23.0452,22.5135,22.5502,34321306,0
+CMCSA.US,D,20160518,000000,22.5865,22.6972,22.3367,22.527,30432450,0
+CMCSA.US,D,20160519,000000,22.3894,22.6088,22.2436,22.4817,20691710,0
+CMCSA.US,D,20160520,000000,22.433,23.0904,22.433,23.0452,26902704,0
+CMCSA.US,D,20160523,000000,22.927,23.3144,22.9226,23.0643,26603629,0
+CMCSA.US,D,20160524,000000,23.1649,23.322,23.0183,23.2959,21053807,0
+CMCSA.US,D,20160525,000000,23.3595,23.5699,23.0183,23.3595,19645446,0
+CMCSA.US,D,20160526,000000,23.3413,23.4585,23.1687,23.2439,16462135,0
+CMCSA.US,D,20160527,000000,23.3621,23.567,23.3111,23.4585,17320526,0
+CMCSA.US,D,20160531,000000,23.4411,23.6556,23.322,23.6162,17631872,0
+CMCSA.US,D,20160601,000000,23.6725,23.8191,23.5282,23.7813,17255869,0
+CMCSA.US,D,20160602,000000,23.7577,23.8149,23.6556,23.7536,14485195,0
+CMCSA.US,D,20160603,000000,23.7577,23.7991,23.5089,23.7178,14184662,0
+CMCSA.US,D,20160606,000000,23.7739,23.8427,23.5912,23.6582,12344974,0
+CMCSA.US,D,20160607,000000,23.6413,23.7603,23.5786,23.6012,15272657,0
+CMCSA.US,D,20160608,000000,23.6121,23.7016,23.5317,23.5912,16444554,0
+CMCSA.US,D,20160609,000000,23.4585,23.5536,23.3354,23.4837,13570945,0
+CMCSA.US,D,20160610,000000,23.2044,23.4988,23.1785,23.4324,18599587,0
+CMCSA.US,D,20160613,000000,23.408,23.5508,23.2171,23.2798,18303649,0
+CMCSA.US,D,20160614,000000,23.1408,23.3981,23.1132,23.372,17790635,0
+CMCSA.US,D,20160615,000000,23.3075,23.5458,23.2296,23.2665,18517012,0
+CMCSA.US,D,20160616,000000,23.2044,23.5952,23.0786,23.5458,18157957,0
+CMCSA.US,D,20160617,000000,23.5699,23.5699,23.1852,23.2732,26013402,0
+CMCSA.US,D,20160620,000000,23.4837,23.6682,23.2907,23.3075,18084471,0
+CMCSA.US,D,20160621,000000,23.3111,23.4324,23.1551,23.3378,20724028,0
+CMCSA.US,D,20160622,000000,23.3378,23.567,23.2127,23.3763,13235366,0
+CMCSA.US,D,20160623,000000,23.6373,23.6825,23.3697,23.4913,18079076,0
+CMCSA.US,D,20160624,000000,22.7013,23.3595,22.6357,23,31107171,0
+CMCSA.US,D,20160627,000000,22.7701,23.4042,22.7491,23.3075,37728030,0
+CMCSA.US,D,20160628,000000,23.5317,23.5616,23.218,23.5356,24689378,0
+CMCSA.US,D,20160629,000000,23.7536,23.9399,23.5743,23.8627,21225872,0
+CMCSA.US,D,20160630,000000,23.9743,24.4128,23.882,24.3248,36378145,0
+CMCSA.US,D,20160701,000000,24.3239,24.5153,24.0827,24.4631,19159934,0
+CMCSA.US,D,20160705,000000,24.2536,24.4656,24.1915,24.3592,22067958,0
+CMCSA.US,D,20160706,000000,24.366,24.4346,24.2377,24.3953,26358288,0
+CMCSA.US,D,20160707,000000,24.2837,24.8882,24.2737,24.829,37400391,0
+CMCSA.US,D,20160708,000000,24.9571,25.1761,24.8437,25.1492,26930350,0
+CMCSA.US,D,20160711,000000,25.2968,25.3648,25.0718,25.2573,17089614,0
+CMCSA.US,D,20160712,000000,25.3648,25.4637,25.1116,25.1636,23683478,0
+CMCSA.US,D,20160713,000000,25.1761,25.2455,24.9974,25.0461,17396558,0
+CMCSA.US,D,20160714,000000,25.2029,25.2455,25.0646,25.1155,14528657,0
+CMCSA.US,D,20160715,000000,25.3178,25.3438,24.9881,25.0601,17909196,0
+CMCSA.US,D,20160718,000000,25.0201,25.1761,24.9907,25.0529,11556212,0
+CMCSA.US,D,20160719,000000,24.9837,25.1894,24.9143,25.1415,18430498,0
+CMCSA.US,D,20160720,000000,25.1155,25.1833,24.8119,25.1519,14123404,0
+CMCSA.US,D,20160721,000000,25.0955,25.2414,24.9621,25.1155,17205691,0
+CMCSA.US,D,20160722,000000,25.2934,25.3925,25.1257,25.2783,18148159,0
+CMCSA.US,D,20160725,000000,25.3178,25.3689,25.2111,25.2817,13579976,0
+CMCSA.US,D,20160726,000000,25.2145,25.2817,24.9799,25.1761,19593114,0
+CMCSA.US,D,20160727,000000,25.5566,25.6021,24.926,25.452,30475402,0
+CMCSA.US,D,20160728,000000,25.3755,25.6162,25.3565,25.4284,21494873,0
+CMCSA.US,D,20160729,000000,25.4326,25.4586,25.1341,25.1993,23399042,0
+CMCSA.US,D,20160801,000000,25.2573,25.388,25.2336,25.3094,14790302,0
+CMCSA.US,D,20160802,000000,25.3462,25.3462,25.0646,25.0679,17472142,0
+CMCSA.US,D,20160803,000000,25.1116,25.2145,24.8882,25.0461,18673153,0
+CMCSA.US,D,20160804,000000,24.9881,25.2072,24.9881,25.1761,15170433,0
+CMCSA.US,D,20160805,000000,25.3052,25.4125,25.159,25.2539,16791447,0
+CMCSA.US,D,20160808,000000,25.145,25.1826,25.0123,25.1374,14450579,0
+CMCSA.US,D,20160809,000000,25.1833,25.2657,25.0461,25.0679,20433070,0
+CMCSA.US,D,20160810,000000,25.0679,25.2373,24.9699,25.187,16944188,0
+CMCSA.US,D,20160811,000000,25.1993,25.4056,25.1716,25.3612,13509193,0
+CMCSA.US,D,20160812,000000,25.2296,25.4043,25.2255,25.2968,9996636,0
+CMCSA.US,D,20160815,000000,25.2968,25.466,25.2793,25.3008,11149530,0
+CMCSA.US,D,20160816,000000,25.1952,25.3512,25.1636,25.2212,11085489,0
+CMCSA.US,D,20160817,000000,25.2255,25.4368,25.1189,25.3962,12926903,0
+CMCSA.US,D,20160818,000000,25.4326,25.4326,25.1374,25.2615,13925951,0
+CMCSA.US,D,20160819,000000,25.1676,25.1993,24.7985,24.8407,29769727,0
+CMCSA.US,D,20160822,000000,24.8656,24.9078,24.6609,24.896,13236890,0
+CMCSA.US,D,20160823,000000,24.9957,25.0023,24.4858,24.6083,24615126,0
+CMCSA.US,D,20160824,000000,24.5345,24.6802,24.5,24.6158,22363720,0
+CMCSA.US,D,20160825,000000,24.6418,24.6889,24.5153,24.5681,16133530,0
+CMCSA.US,D,20160826,000000,24.6342,24.8019,24.4188,24.547,17329792,0
+CMCSA.US,D,20160829,000000,24.6118,24.729,24.5681,24.6083,13884603,0
+CMCSA.US,D,20160830,000000,24.6118,24.6118,24.3993,24.5637,15591863,0
+CMCSA.US,D,20160831,000000,24.4858,24.6158,24.3441,24.4558,15595422,0
+CMCSA.US,D,20160901,000000,24.5849,24.7643,24.4598,24.6889,19924264,0
+CMCSA.US,D,20160902,000000,24.8741,24.9412,24.7131,24.7929,14024710,0
+CMCSA.US,D,20160906,000000,24.7473,24.8818,24.5941,24.8598,17472362,0
+CMCSA.US,D,20160907,000000,24.7794,24.9009,24.7364,24.8656,15894135,0
+CMCSA.US,D,20160908,000000,24.8119,24.896,24.6771,24.7929,15825490,0
+CMCSA.US,D,20160909,000000,24.444,24.682,24.2937,24.3993,34286541,0
+CMCSA.US,D,20160912,000000,24.3365,24.6928,24.3023,24.6451,17682535,0
+CMCSA.US,D,20160913,000000,24.4631,24.5596,24.2576,24.2719,30153539,0
+CMCSA.US,D,20160914,000000,24.3473,24.5153,24.2637,24.4188,16362576,0
+CMCSA.US,D,20160915,000000,24.3239,24.8926,24.2913,24.8204,25089166,0
+CMCSA.US,D,20160916,000000,24.7247,24.785,24.4631,24.6998,33113284,0
+CMCSA.US,D,20160919,000000,24.7247,24.8564,24.5763,24.6736,15839759,0
+CMCSA.US,D,20160920,000000,24.8481,25.0158,24.7391,24.8164,18419801,0
+CMCSA.US,D,20160921,000000,24.7985,25.2314,24.7598,25.1676,20108317,0
+CMCSA.US,D,20160922,000000,25.2934,25.3052,25.0529,25.2145,19721685,0
+CMCSA.US,D,20160923,000000,24.9907,25.2934,24.9907,25.1636,21924121,0
+CMCSA.US,D,20160926,000000,25.1993,25.1993,24.6208,24.6637,16505570,0
+CMCSA.US,D,20160927,000000,24.6418,24.8818,24.5849,24.7953,19051171,0
+CMCSA.US,D,20160928,000000,24.7953,24.998,24.7325,24.9881,17579255,0
+CMCSA.US,D,20160929,000000,24.9881,24.9881,24.6493,24.8246,19165159,0
+CMCSA.US,D,20160930,000000,24.9345,24.947,24.8061,24.8598,24521765,0
+CMCSA.US,D,20161003,000000,24.7912,24.9682,24.7223,24.906,16443041,0
+CMCSA.US,D,20161004,000000,24.8606,24.9782,24.6981,24.7768,15682163,0
+CMCSA.US,D,20161005,000000,24.8873,24.9252,24.671,24.7616,21362072,0
+CMCSA.US,D,20161006,000000,24.682,24.7574,24.4891,24.6149,17516425,0
+CMCSA.US,D,20161007,000000,24.7265,24.734,24.444,24.5966,18250491,0
+CMCSA.US,D,20161010,000000,24.6351,24.8312,24.6208,24.7535,18075665,0
+CMCSA.US,D,20161011,000000,24.7308,24.7308,24.4112,24.444,17384667,0
+CMCSA.US,D,20161012,000000,24.4927,24.6719,24.4272,24.5479,15195939,0
+CMCSA.US,D,20161013,000000,24.4145,24.5731,24.1637,24.5008,16830296,0
+CMCSA.US,D,20161014,000000,24.5319,24.7381,24.4565,24.5319,18591008,0
+CMCSA.US,D,20161017,000000,24.5076,24.6745,24.4516,24.4674,12916087,0
+CMCSA.US,D,20161018,000000,24.6351,24.6459,24.3869,24.4145,18911550,0
+CMCSA.US,D,20161019,000000,24.5008,24.6518,24.3507,24.4272,20851838,0
+CMCSA.US,D,20161020,000000,24.3743,24.4221,23.8191,24.2108,26637283,0
+CMCSA.US,D,20161021,000000,24.0725,24.1991,23.9205,24.1044,26519334,0
+CMCSA.US,D,20161024,000000,24.678,24.678,24.3156,24.444,24080300,0
+CMCSA.US,D,20161025,000000,24.4606,24.6947,24.2282,24.2786,38910498,0
+CMCSA.US,D,20161026,000000,24.4346,24.4346,23.4736,23.5417,54406746,0
+CMCSA.US,D,20161027,000000,23.5733,23.6113,22.8044,23.1364,57470436,0
+CMCSA.US,D,20161028,000000,23.1364,23.5976,23.1364,23.2842,37807798,0
+CMCSA.US,D,20161031,000000,23.4025,23.512,23.2171,23.2616,25765911,0
+CMCSA.US,D,20161101,000000,23.5272,23.5272,23.0048,23.1239,27941416,0
+CMCSA.US,D,20161102,000000,23.0895,23.1884,22.9915,23.1315,31147337,0
+CMCSA.US,D,20161103,000000,23.1641,23.3128,22.8907,22.9361,25345003,0
+CMCSA.US,D,20161104,000000,22.7491,23.0443,22.5907,22.8246,28699673,0
+CMCSA.US,D,20161107,000000,23.1534,23.2364,22.973,23.1456,22715055,0
+CMCSA.US,D,20161108,000000,23.1884,23.6757,23.1207,23.5272,27350964,0
+CMCSA.US,D,20161109,000000,23.3292,24.1203,23.3292,23.8754,52780693,0
+CMCSA.US,D,20161110,000000,23.9056,24.8028,23.8954,24.4967,70791916,0
+CMCSA.US,D,20161111,000000,24.3592,25.0477,24.3097,25.004,39541917,0
+CMCSA.US,D,20161114,000000,24.9025,25.6363,24.9025,25.3094,50057039,0
+CMCSA.US,D,20161115,000000,25.2406,25.4719,25.0453,25.202,41735907,0
+CMCSA.US,D,20161116,000000,25.1298,25.4065,25.0552,25.388,29553005,0
+CMCSA.US,D,20161117,000000,25.3612,25.8585,25.1374,25.7714,30093008,0
+CMCSA.US,D,20161118,000000,25.6748,25.8124,25.5609,25.7153,27357635,0
+CMCSA.US,D,20161121,000000,25.7108,25.8553,25.5768,25.6624,22552242,0
+CMCSA.US,D,20161122,000000,25.6848,26.0238,25.6624,25.9701,29691287,0
+CMCSA.US,D,20161123,000000,26.0063,26.3105,25.934,25.9467,23596203,0
+CMCSA.US,D,20161125,000000,25.9364,26.0547,25.8844,26.0238,8774160,0
+CMCSA.US,D,20161128,000000,25.8844,25.9616,25.6029,25.7036,25111682,0
+CMCSA.US,D,20161129,000000,25.7747,26.4213,25.6917,26.3918,35836838,0
+CMCSA.US,D,20161130,000000,26.3693,26.4456,26.0572,26.1545,27534523,0
+CMCSA.US,D,20161201,000000,26.1185,26.3592,26.0508,26.288,24379933,0
+CMCSA.US,D,20161202,000000,26.3215,26.4682,25.8284,25.8804,31565519,0
+CMCSA.US,D,20161205,000000,25.9701,26.0841,25.7309,25.8453,22766512,0
+CMCSA.US,D,20161206,000000,25.8201,25.9534,25.6708,25.8518,25440761,0
+CMCSA.US,D,20161207,000000,25.8728,26.1252,25.6145,26.0866,26122263,0
+CMCSA.US,D,20161208,000000,26.0289,26.1437,25.9408,26.0508,21186040,0
+CMCSA.US,D,20161209,000000,26.1394,26.1437,25.9364,26.1337,22066519,0
+CMCSA.US,D,20161212,000000,25.9751,26.0699,25.7779,25.9616,19208708,0
+CMCSA.US,D,20161213,000000,25.99,26.4254,25.9364,26.3324,23943998,0
+CMCSA.US,D,20161214,000000,26.3183,26.5998,26.2058,26.3474,26033404,0
+CMCSA.US,D,20161215,000000,26.4081,26.5818,26.194,26.2955,25342815,0
+CMCSA.US,D,20161216,000000,26.418,26.4944,26.1707,26.288,30210618,0
+CMCSA.US,D,20161219,000000,26.4001,26.506,26.2528,26.3971,17729293,0
+CMCSA.US,D,20161220,000000,26.4616,26.7911,26.3324,26.7208,20754080,0
+CMCSA.US,D,20161221,000000,26.1394,26.7566,26.1394,26.6537,14367533,0
+CMCSA.US,D,20161222,000000,26.5611,26.724,26.4213,26.724,16633012,0
+CMCSA.US,D,20161223,000000,26.7208,26.7457,26.5119,26.5837,10606530,0
+CMCSA.US,D,20161227,000000,26.641,26.8364,26.5429,26.667,7723552,0
+CMCSA.US,D,20161228,000000,26.6637,26.7155,26.4742,26.5094,11236168,0
+CMCSA.US,D,20161229,000000,26.4907,26.589,26.3273,26.3734,11846529,0
+CMCSA.US,D,20161230,000000,26.4239,26.4639,26.0407,26.085,32264060,0
+CMCSA.US,D,20170103,000000,26.319,26.4027,25.7747,26.085,29630200,0
+CMCSA.US,D,20170104,000000,26.2577,26.5394,26.1345,26.3946,28754981,0
+CMCSA.US,D,20170105,000000,26.2897,26.541,26.2183,26.5001,20898301,0
+CMCSA.US,D,20170106,000000,26.5228,26.6486,26.3742,26.5455,16915070,0
+CMCSA.US,D,20170109,000000,26.496,26.8072,26.4639,26.7584,23653232,0
+CMCSA.US,D,20170110,000000,26.678,27.1091,26.6141,26.7911,31015172,0
+CMCSA.US,D,20170111,000000,26.7199,27.1004,26.7091,27.0897,26370512,0
+CMCSA.US,D,20170112,000000,27.0478,27.0729,26.7584,26.9806,18543826,0
+CMCSA.US,D,20170113,000000,27.1993,27.5534,27.1091,27.4912,30186155,0
+CMCSA.US,D,20170117,000000,27.2785,27.4804,27.1307,27.41,27012378,0
+CMCSA.US,D,20170118,000000,27.4527,27.4912,27.2709,27.3086,19600657,0
+CMCSA.US,D,20170119,000000,27.2666,27.5567,27.2463,27.4294,18408802,0
+CMCSA.US,D,20170120,000000,27.6035,27.8091,27.4804,27.7933,30279158,0
+CMCSA.US,D,20170123,000000,27.7849,27.8585,27.5341,27.6757,20491755,0
+CMCSA.US,D,20170124,000000,27.6548,27.8728,27.5752,27.8091,19625035,0
+CMCSA.US,D,20170125,000000,27.8585,27.909,27.617,27.7429,34079479,0
+CMCSA.US,D,20170126,000000,27.623,29.0383,27.5752,28.5228,67551310,0
+CMCSA.US,D,20170127,000000,28.5185,28.7082,28.1863,28.6921,28075534,0
+CMCSA.US,D,20170130,000000,28.6545,28.6762,28.1445,28.4599,29673987,0
+CMCSA.US,D,20170131,000000,28.3525,28.5185,28.1319,28.491,31743170,0
+CMCSA.US,D,20170201,000000,28.4422,28.7818,28.4263,28.563,22389031,0
+CMCSA.US,D,20170202,000000,28.4994,28.5746,28.3381,28.3666,19181847,0
+CMCSA.US,D,20170203,000000,28.4466,28.5036,28.3106,28.4306,18334054,0
+CMCSA.US,D,20170206,000000,28.4036,28.4036,28.1238,28.1573,14936481,0
+CMCSA.US,D,20170207,000000,28.2042,28.4071,28.1529,28.2787,20553605,0
+CMCSA.US,D,20170208,000000,28.2787,28.3029,28.1755,28.215,18022151,0
+CMCSA.US,D,20170209,000000,28.215,28.4228,28.168,28.3459,18244318,0
+CMCSA.US,D,20170210,000000,28.3299,28.4381,28.2553,28.3886,16504407,0
+CMCSA.US,D,20170213,000000,28.4071,28.6042,28.3702,28.6007,26671734,0
+CMCSA.US,D,20170214,000000,28.5588,28.7979,28.5036,28.7434,19904422,0
+CMCSA.US,D,20170215,000000,28.6141,28.9605,28.5939,28.9346,17633089,0
+CMCSA.US,D,20170216,000000,28.88,28.88,28.59,28.7082,20369167,0
+CMCSA.US,D,20170217,000000,28.6888,28.7273,28.3424,28.454,24620953,0
+CMCSA.US,D,20170221,000000,28.7342,28.7342,28.2636,28.6268,15677179,0
+CMCSA.US,D,20170222,000000,28.6123,28.8765,28.5746,28.6653,16403959,0
+CMCSA.US,D,20170223,000000,28.8011,28.8323,28.3769,28.4466,16360126,0
+CMCSA.US,D,20170224,000000,28.4994,28.6335,28.3106,28.6268,14897323,0
+CMCSA.US,D,20170227,000000,28.5302,28.5545,28.3343,28.3557,11243487,0
+CMCSA.US,D,20170228,000000,28.4228,28.4228,28.0902,28.2703,20833550,0
+CMCSA.US,D,20170301,000000,28.4994,28.5814,28.3492,28.4003,20479921,0
+CMCSA.US,D,20170302,000000,28.3492,28.3702,28.0984,28.2948,13768835,0
+CMCSA.US,D,20170303,000000,28.3029,28.3343,28.0902,28.1201,14292485,0
+CMCSA.US,D,20170306,000000,28.0087,28.3343,27.8804,28.2872,15044489,0
+CMCSA.US,D,20170307,000000,28.2703,28.4348,28.1605,28.2636,14641228,0
+CMCSA.US,D,20170308,000000,28.079,28.2116,28.023,28.0381,16451092,0
+CMCSA.US,D,20170309,000000,28.0902,28.2948,28.0446,28.2409,14062124,0
+CMCSA.US,D,20170310,000000,28.4071,28.4155,28.0515,28.1957,15203191,0
+CMCSA.US,D,20170313,000000,28.1957,28.3256,28.059,28.1832,14548310,0
+CMCSA.US,D,20170314,000000,28.1136,28.4155,28.0751,28.2636,12695709,0
+CMCSA.US,D,20170315,000000,28.3492,28.5814,28.2604,28.5228,14747831,0
+CMCSA.US,D,20170316,000000,28.4832,28.7039,28.3929,28.4682,17243746,0
+CMCSA.US,D,20170317,000000,28.6123,28.6803,28.2352,28.3029,36802486,0
+CMCSA.US,D,20170320,000000,28.3557,28.5228,28.2636,28.3181,14613371,0
+CMCSA.US,D,20170321,000000,28.3256,28.4155,27.9558,28.0087,24891840,0
+CMCSA.US,D,20170322,000000,28.0866,28.1529,27.8131,27.986,14676849,0
+CMCSA.US,D,20170323,000000,27.9634,28.3181,27.8436,28.1201,15473644,0
+CMCSA.US,D,20170324,000000,28.1362,28.3853,28.0163,28.2409,22789264,0
+CMCSA.US,D,20170327,000000,28.0984,28.189,27.8771,28.0381,17483833,0
+CMCSA.US,D,20170328,000000,27.9155,28.1638,27.7194,28.023,17851611,0
+CMCSA.US,D,20170329,000000,27.8771,28.189,27.8436,28.1201,13170441,0
+CMCSA.US,D,20170330,000000,28.0515,28.3702,28.0515,28.3424,13374771,0
+CMCSA.US,D,20170331,000000,28.2703,28.4759,28.1529,28.4003,19432592,0
+CMCSA.US,D,20170403,000000,28.4289,28.7451,28.3619,28.4976,21744218,0
+CMCSA.US,D,20170404,000000,28.4976,28.7777,28.4976,28.6721,17102350,0
+CMCSA.US,D,20170405,000000,28.7039,28.8212,28.2502,28.3316,22821135,0
+CMCSA.US,D,20170406,000000,28.2847,29.1014,28.2778,28.9287,29580337,0
+CMCSA.US,D,20170407,000000,29.0267,29.035,28.7693,28.8506,18908467,0
+CMCSA.US,D,20170410,000000,28.7944,28.8825,28.4976,28.5806,14436440,0
+CMCSA.US,D,20170411,000000,28.5806,28.5806,28.205,28.246,26416228,0
+CMCSA.US,D,20170412,000000,28.4136,28.4583,28.1689,28.293,22325735,0
+CMCSA.US,D,20170413,000000,28.3533,28.3675,28.0643,28.1807,22458942,0
+CMCSA.US,D,20170417,000000,28.3004,28.375,28.1329,28.2241,17313716,0
+CMCSA.US,D,20170418,000000,28.2083,28.6721,28.1111,28.5212,29500424,0
+CMCSA.US,D,20170419,000000,28.6955,28.8247,28.4447,28.4743,19673539,0
+CMCSA.US,D,20170420,000000,28.6569,28.9218,28.5654,28.8323,20229874,0
+CMCSA.US,D,20170421,000000,28.8087,29.0201,28.7777,28.9529,21348440,0
+CMCSA.US,D,20170424,000000,29.2792,29.3092,28.8247,28.8381,26243990,0
+CMCSA.US,D,20170425,000000,28.8381,29.249,28.8381,29.2019,16505717,0
+CMCSA.US,D,20170426,000000,29.3463,29.7261,29.2019,29.43,41467054,0
+CMCSA.US,D,20170427,000000,30.0071,30.8204,29.7295,30.0389,46362855,0
+CMCSA.US,D,20170428,000000,29.9677,29.9986,29.5829,29.7337,25637973,0
+CMCSA.US,D,20170501,000000,29.9088,29.9316,29.5829,29.7337,21057359,0
+CMCSA.US,D,20170502,000000,29.8327,29.856,29.6348,29.8486,19083696,0
+CMCSA.US,D,20170503,000000,29.9173,29.9316,28.9529,29.2406,34660285,0
+CMCSA.US,D,20170504,000000,29.1205,29.3395,28.7567,29.0501,23309395,0
+CMCSA.US,D,20170505,000000,29.2323,29.6046,29.0393,29.5971,23250748,0
+CMCSA.US,D,20170508,000000,29.841,29.8645,29.4218,29.7404,22687572,0
+CMCSA.US,D,20170509,000000,29.7337,29.8015,29.4621,29.6497,16490309,0
+CMCSA.US,D,20170510,000000,29.6046,29.6665,29.4218,29.6665,17029665,0
+CMCSA.US,D,20170511,000000,29.4828,29.8284,29.477,29.7875,17766341,0
+CMCSA.US,D,20170512,000000,29.7563,29.7638,29.5055,29.5743,16260448,0
+CMCSA.US,D,20170515,000000,29.5055,29.705,29.4914,29.5659,14531591,0
+CMCSA.US,D,20170516,000000,29.6581,29.6581,29.3537,29.4537,23481304,0
+CMCSA.US,D,20170517,000000,29.3463,29.3923,28.7693,28.9068,29218008,0
+CMCSA.US,D,20170518,000000,29.1728,29.5971,28.9068,29.3395,26804973,0
+CMCSA.US,D,20170519,000000,29.082,29.514,28.9849,29.477,24602593,0
+CMCSA.US,D,20170522,000000,29.6046,30.0146,29.4083,29.961,17275932,0
+CMCSA.US,D,20170523,000000,30.0834,30.2495,29.8603,30.1816,20412683,0
+CMCSA.US,D,20170524,000000,30.2359,30.6519,30.1043,30.5992,22654620,0
+CMCSA.US,D,20170525,000000,30.7661,30.9563,30.5235,30.6066,46263751,0
+CMCSA.US,D,20170526,000000,30.5078,31.0988,30.5078,31.0402,23564756,0
+CMCSA.US,D,20170530,000000,31.1297,31.5926,31.0117,31.1835,33569075,0
+CMCSA.US,D,20170531,000000,31.1903,31.6449,31.1594,31.6288,34725218,0
+CMCSA.US,D,20170601,000000,31.5853,31.7352,31.4544,31.6062,23684465,0
+CMCSA.US,D,20170602,000000,31.6372,31.9952,31.5258,31.8595,22886656,0
+CMCSA.US,D,20170605,000000,31.9644,32.0034,31.5172,31.7076,18847638,0
+CMCSA.US,D,20170606,000000,31.7379,31.7505,31.5258,31.6533,16961475,0
+CMCSA.US,D,20170607,000000,31.7076,31.8359,31.5926,31.7817,16953451,0
+CMCSA.US,D,20170608,000000,31.7226,31.7899,30.9034,31.0619,33484006,0
+CMCSA.US,D,20170609,000000,31.0478,31.1518,30.7134,30.8715,27015177,0
+CMCSA.US,D,20170612,000000,30.7736,31.5015,30.7736,31.0846,20757734,0
+CMCSA.US,D,20170613,000000,30.9487,31.3111,30.9405,31.2751,15064003,0
+CMCSA.US,D,20170614,000000,31.4192,31.4192,31.0008,31.176,16041281,0
+CMCSA.US,D,20170615,000000,31.0619,31.5015,31.0235,31.4393,16051890,0
+CMCSA.US,D,20170616,000000,31.2364,31.37,30.8649,31.3195,35385880,0
+CMCSA.US,D,20170619,000000,31.4259,31.8017,31.2581,31.7161,19963957,0
+CMCSA.US,D,20170620,000000,30.7284,31.1157,30.2864,30.6436,36848501,0
+CMCSA.US,D,20170621,000000,30.6519,30.75,30.3558,30.5622,26513101,0
+CMCSA.US,D,20170622,000000,30.6066,30.7919,30.2864,30.3015,24155437,0
+CMCSA.US,D,20170623,000000,30.2929,30.3251,29.856,29.9677,36721480,0
+CMCSA.US,D,20170626,000000,30.1043,30.1581,29.7161,30.0389,23886801,0
+CMCSA.US,D,20170627,000000,29.9753,30.0474,29.6581,29.7788,33032540,0
+CMCSA.US,D,20170628,000000,29.7941,30.3483,29.7261,30.2417,23813126,0
+CMCSA.US,D,20170629,000000,30.0221,30.1734,29.0436,29.4914,32688412,0
+CMCSA.US,D,20170630,000000,29.8084,29.8235,29.5206,29.6481,23970341,0
+CMCSA.US,D,20170703,000000,29.7715,29.9008,29.1927,29.2215,15150514,0
+CMCSA.US,D,20170705,000000,29.3379,29.5366,29.1737,29.4887,26350738,0
+CMCSA.US,D,20170706,000000,29.3379,29.3976,29.0536,29.1408,18537198,0
+CMCSA.US,D,20170707,000000,29.1767,29.5124,29.1408,29.3832,22381395,0
+CMCSA.US,D,20170710,000000,29.3756,29.6734,29.3379,29.5281,17951344,0
+CMCSA.US,D,20170711,000000,29.5124,29.6967,29.42,29.5366,26067874,0
+CMCSA.US,D,20170712,000000,29.8864,29.9426,29.7044,29.7253,17610153,0
+CMCSA.US,D,20170713,000000,29.7554,29.9828,29.7395,29.9468,20999936,0
+CMCSA.US,D,20170714,000000,30.0633,30.0843,29.42,29.8637,25977834,0
+CMCSA.US,D,20170717,000000,29.8015,29.961,29.7554,29.8637,14223443,0
+CMCSA.US,D,20170718,000000,29.9316,29.939,29.5576,29.8486,15652515,0
+CMCSA.US,D,20170719,000000,29.9088,29.9828,29.5877,29.9677,15119063,0
+CMCSA.US,D,20170720,000000,29.9677,30.2395,29.8401,30.0843,18522108,0
+CMCSA.US,D,20170721,000000,29.9986,30.4708,29.9677,30.1907,15289084,0
+CMCSA.US,D,20170724,000000,30.2074,30.2435,29.9088,30.07,14737953,0
+CMCSA.US,D,20170725,000000,30.2074,30.4121,30.0843,30.2813,23459421,0
+CMCSA.US,D,20170726,000000,30.1907,30.4488,29.8235,29.9753,33293315,0
+CMCSA.US,D,20170727,000000,30.5867,30.6629,29.6104,30.0389,67498017,0
+CMCSA.US,D,20170728,000000,29.9753,30.1653,29.8159,30.1051,26143240,0
+CMCSA.US,D,20170731,000000,30.4271,30.9748,30.397,30.8162,35585387,0
+CMCSA.US,D,20170801,000000,30.777,31.1188,30.5572,30.7314,24656611,0
+CMCSA.US,D,20170802,000000,30.6017,30.615,30.1244,30.4792,22025046,0
+CMCSA.US,D,20170803,000000,30.1907,30.464,30.0986,30.2435,19765653,0
+CMCSA.US,D,20170804,000000,30.3501,30.3501,30.1203,30.1653,15064901,0
+CMCSA.US,D,20170807,000000,30.1907,30.2435,30.0556,30.174,16120608,0
+CMCSA.US,D,20170808,000000,30.1823,30.6017,30.0389,30.4121,17793537,0
+CMCSA.US,D,20170809,000000,30.1203,30.9824,29.9794,30.9523,22842819,0
+CMCSA.US,D,20170810,000000,30.777,31.2724,30.7609,31.0283,26972782,0
+CMCSA.US,D,20170811,000000,31.0527,31.4418,30.9824,31.317,21967971,0
+CMCSA.US,D,20170814,000000,31.5978,31.9785,31.5242,31.918,24246620,0
+CMCSA.US,D,20170815,000000,31.9652,31.9887,31.4186,31.614,17851524,0
+CMCSA.US,D,20170816,000000,31.7505,31.7505,31.2724,31.4186,15249932,0
+CMCSA.US,D,20170817,000000,31.3882,31.4186,30.6713,30.6787,19358770,0
+CMCSA.US,D,20170818,000000,30.5646,31.0551,30.5069,30.8676,25658960,0
+CMCSA.US,D,20170821,000000,30.8758,31.1886,30.8314,31.0822,21595879,0
+CMCSA.US,D,20170822,000000,31.1811,31.6205,31.1282,31.5007,15426907,0
+CMCSA.US,D,20170823,000000,31.425,31.4604,30.9447,30.9663,15384486,0
+CMCSA.US,D,20170824,000000,31.0822,31.1385,30.4792,30.5779,18904769,0
+CMCSA.US,D,20170825,000000,30.7156,30.8909,30.4121,30.6235,17543258,0
+CMCSA.US,D,20170828,000000,30.7314,30.8371,30.6017,30.7314,10936138,0
+CMCSA.US,D,20170829,000000,30.6017,30.791,30.5336,30.5932,12005441,0
+CMCSA.US,D,20170830,000000,30.5488,31.1811,30.4792,31.0998,15623621,0
+CMCSA.US,D,20170831,000000,31.1484,31.2206,30.8676,30.9361,18736202,0
+CMCSA.US,D,20170901,000000,31.0587,31.4092,30.9663,31.28,14886325,0
+CMCSA.US,D,20170905,000000,31.2121,31.348,30.777,30.9824,15542600,0
+CMCSA.US,D,20170906,000000,31.0822,31.4932,30.8909,31.3647,18954029,0
+CMCSA.US,D,20170907,000000,31.425,31.425,29.1089,29.4057,92820773,0
+CMCSA.US,D,20170908,000000,29.2917,29.301,28.5746,29.1089,70693660,0
+CMCSA.US,D,20170911,000000,29.1767,29.2684,28.6123,28.8205,38911974,0
+CMCSA.US,D,20170912,000000,29.2372,29.581,28.6123,28.8735,48277521,0
+CMCSA.US,D,20170913,000000,28.8655,29.1846,28.8583,28.9169,30712495,0
+CMCSA.US,D,20170914,000000,28.9018,28.9813,28.6203,28.6437,34854271,0
+CMCSA.US,D,20170915,000000,28.6058,28.6058,27.759,28.1329,81754339,0
+CMCSA.US,D,20170918,000000,28.0951,28.4198,27.8719,28.2695,35779104,0
+CMCSA.US,D,20170919,000000,28.24,28.5111,27.9308,28.4155,50595099,0
+CMCSA.US,D,20170920,000000,28.5228,28.797,28.3769,28.5378,39512242,0
+CMCSA.US,D,20170921,000000,28.4759,28.7483,28.4682,28.5455,24360482,0
+CMCSA.US,D,20170922,000000,28.3995,29.0536,28.3921,29.0234,28549247,0
+CMCSA.US,D,20170925,000000,29.0025,29.0311,28.5956,28.88,28355957,0
+CMCSA.US,D,20170926,000000,28.8735,29.0099,28.6737,28.8046,21018906,0
+CMCSA.US,D,20170927,000000,28.8205,29.5877,28.7357,29.352,32344136,0
+CMCSA.US,D,20170928,000000,29.1408,29.2532,28.7417,28.8121,21476876,0
+CMCSA.US,D,20170929,000000,28.8121,29.3379,28.6517,29.3077,25208525,0
+CMCSA.US,D,20171002,000000,29.2616,29.5955,28.8942,28.9253,23836963,0
+CMCSA.US,D,20171003,000000,28.9018,29.3614,28.833,29.3019,24224137,0
+CMCSA.US,D,20171004,000000,29.3388,29.5392,29.1633,29.5232,27411886,0
+CMCSA.US,D,20171005,000000,29.5308,29.6682,29.1415,29.3388,26327036,0
+CMCSA.US,D,20171006,000000,29.3092,29.4151,29.0319,29.0789,24602129,0
+CMCSA.US,D,20171009,000000,29.0627,29.2632,28.8583,28.9169,13966885,0
+CMCSA.US,D,20171010,000000,28.9169,29.1022,28.6973,28.833,19628960,0
+CMCSA.US,D,20171011,000000,28.7961,28.7961,28.4583,28.6268,34468159,0
+CMCSA.US,D,20171012,000000,28.1547,28.2301,27.3731,27.5038,66599690,0
+CMCSA.US,D,20171013,000000,27.4804,27.6657,26.4716,27.5475,57086026,0
+CMCSA.US,D,20171016,000000,27.6657,28.3744,27.6339,28.0087,34854612,0
+CMCSA.US,D,20171017,000000,27.9777,28.0993,27.8754,27.899,19501973,0
+CMCSA.US,D,20171018,000000,28.0087,28.0087,27.6413,27.6942,23519215,0
+CMCSA.US,D,20171019,000000,27.6574,28.3148,27.5777,28.2301,32812219,0
+CMCSA.US,D,20171020,000000,28.4583,28.4743,28.2066,28.4743,18991931,0
+CMCSA.US,D,20171023,000000,28.5128,28.5128,27.9391,27.9624,40188775,0
+CMCSA.US,D,20171024,000000,28.0305,28.2133,27.7386,27.9224,32832523,0
+CMCSA.US,D,20171025,000000,27.7084,28.1917,27.6942,28.1773,33388120,0
+CMCSA.US,D,20171026,000000,27.4579,28.4583,27.1744,27.7472,76276441,0
+CMCSA.US,D,20171027,000000,27.5038,28.2444,27.036,28.1463,66770956,0
+CMCSA.US,D,20171030,000000,28.023,28.0759,27.5854,27.9224,38472125,0
+CMCSA.US,D,20171031,000000,27.9308,27.9777,27.488,27.5626,28533044,0
+CMCSA.US,D,20171101,000000,27.7303,27.8629,27.4963,27.6018,23789727,0
+CMCSA.US,D,20171102,000000,27.6096,27.6096,26.7146,26.8918,52702642,0
+CMCSA.US,D,20171103,000000,26.8364,27.3034,26.6092,27.2967,39428979,0
+CMCSA.US,D,20171106,000000,27.219,27.5854,26.9916,27.1903,30534414,0
+CMCSA.US,D,20171107,000000,27.2129,28.2376,27.2129,27.841,49820311,0
+CMCSA.US,D,20171108,000000,27.9308,28.023,27.5935,27.7027,31260151,0
+CMCSA.US,D,20171109,000000,27.5256,28.2444,27.41,27.9702,21122806,0
+CMCSA.US,D,20171110,000000,27.9224,28.5438,27.9224,28.1917,23542034,0
+CMCSA.US,D,20171113,000000,28.0673,28.5212,27.9936,28.4976,21249452,0
+CMCSA.US,D,20171114,000000,28.3148,28.3525,28.0087,28.1981,26392277,0
+CMCSA.US,D,20171115,000000,28.2301,28.5212,28.0523,28.4439,25825007,0
+CMCSA.US,D,20171116,000000,28.2301,28.7382,28.2301,28.3525,28219162,0
+CMCSA.US,D,20171117,000000,28.3065,28.3065,27.6339,27.6657,49852569,0
+CMCSA.US,D,20171120,000000,27.6179,27.8108,27.351,27.41,25370822,0
+CMCSA.US,D,20171121,000000,27.6498,27.9266,27.5417,27.8629,29726227,0
+CMCSA.US,D,20171122,000000,27.841,27.9139,27.6413,27.8561,21440122,0
+CMCSA.US,D,20171124,000000,27.7619,27.8108,27.3731,27.4411,16073194,0
+CMCSA.US,D,20171127,000000,27.3731,27.4411,27.0126,27.1977,32127402,0
+CMCSA.US,D,20171128,000000,27.2047,27.7303,26.9748,27.7303,45104144,0
+CMCSA.US,D,20171129,000000,27.7236,28.8618,27.5475,28.4513,44343019,0
+CMCSA.US,D,20171130,000000,28.282,28.7961,27.9072,28.7207,56036314,0
+CMCSA.US,D,20171201,000000,28.4214,29.6063,28.3895,29.4,42523922,0
+CMCSA.US,D,20171204,000000,30.1563,31.1577,30.1563,30.8463,72072418,0
+CMCSA.US,D,20171205,000000,30.5018,30.9002,30.1965,30.2341,37564606,0
+CMCSA.US,D,20171206,000000,30.4701,30.4783,29.4914,29.5533,33208781,0
+CMCSA.US,D,20171207,000000,29.4537,29.5064,28.88,28.9874,38275400,0
+CMCSA.US,D,20171208,000000,29.4537,29.4537,28.9741,29.0319,29049161,0
+CMCSA.US,D,20171211,000000,29.1476,29.4218,29.0359,29.4083,31063972,0
+CMCSA.US,D,20171212,000000,30.1412,30.7156,29.836,30.2284,43967875,0
+CMCSA.US,D,20171213,000000,30.2284,30.2486,29.4537,29.5148,35811848,0
+CMCSA.US,D,20171214,000000,29.6918,30.3802,29.2154,29.9292,30445301,0
+CMCSA.US,D,20171215,000000,30.2134,30.5018,29.8276,30.3802,61909276,0
+CMCSA.US,D,20171218,000000,30.5859,30.6629,30.1798,30.2571,24212542,0
+CMCSA.US,D,20171219,000000,30.1884,30.2486,29.7278,29.9434,27448024,0
+CMCSA.US,D,20171220,000000,30.1412,30.2838,29.8015,30.1252,22240291,0
+CMCSA.US,D,20171221,000000,30.2049,31.5517,30.1377,31.2231,44967184,0
+CMCSA.US,D,20171222,000000,31.2432,31.4336,31.0175,31.1988,17739933,0
+CMCSA.US,D,20171226,000000,31.0904,31.3746,31.0836,31.2314,13625208,0
+CMCSA.US,D,20171227,000000,31.2432,31.2517,30.791,30.9153,15724440,0
+CMCSA.US,D,20171228,000000,31.0461,31.0461,30.6226,30.8247,12023054,0
+CMCSA.US,D,20171229,000000,30.6787,30.9219,30.6393,30.6393,15987713,0
+CMCSA.US,D,20180102,000000,31.0235,31.5779,30.7617,31.5485,23786452,0
+CMCSA.US,D,20180103,000000,31.2985,31.7757,30.7617,31.0235,27421072,0
+CMCSA.US,D,20180104,000000,31.0846,31.2769,30.8004,31.239,23621445,0
+CMCSA.US,D,20180105,000000,31.4234,31.6775,31.0402,31.5232,22141922,0
+CMCSA.US,D,20180108,000000,31.3145,31.5149,30.9471,31.0923,19775456,0
+CMCSA.US,D,20180109,000000,31.1307,31.5149,31.0704,31.1927,22166543,0
+CMCSA.US,D,20180110,000000,31.0544,31.6205,30.8472,31.5636,26295646,0
+CMCSA.US,D,20180111,000000,31.644,32.7736,31.5978,32.7214,47785066,0
+CMCSA.US,D,20180112,000000,32.6971,32.8053,32.205,32.5973,24492075,0
+CMCSA.US,D,20180116,000000,32.7132,32.7132,32.0675,32.1227,22921691,0
+CMCSA.US,D,20180117,000000,32.2997,32.4205,31.8025,32.0146,22186353,0
+CMCSA.US,D,20180118,000000,31.54,32.2136,31.4998,32.1452,28402381,0
+CMCSA.US,D,20180119,000000,32.2199,32.7056,32.0986,32.6436,30473087,0
+CMCSA.US,D,20180122,000000,32.5755,32.9655,32.3753,32.9436,29210203,0
+CMCSA.US,D,20180123,000000,32.6436,32.9061,32.2244,32.5973,24578657,0
+CMCSA.US,D,20180124,000000,32.7971,33.7984,31.9299,33.0201,62009329,0
+CMCSA.US,D,20180125,000000,33.1197,33.4343,32.2444,32.3668,35205571,0
+CMCSA.US,D,20180126,000000,32.3368,32.8743,32.2199,32.8743,36313648,0
+CMCSA.US,D,20180129,000000,32.4892,32.5212,31.7604,32.2444,28038781,0
+CMCSA.US,D,20180130,000000,32.2832,32.6134,32.0223,32.5212,27751773,0
+CMCSA.US,D,20180131,000000,32.4819,32.8206,32.3198,32.6681,34921589,0
+CMCSA.US,D,20180201,000000,32.3879,32.7132,32.1688,32.1765,33685779,0
+CMCSA.US,D,20180202,000000,31.8761,32.3836,31.3621,31.5779,39994502,0
+CMCSA.US,D,20180205,000000,31.7689,31.9844,30.0332,30.1086,54664800,0
+CMCSA.US,D,20180206,000000,29.8937,30.5715,29.5711,30.4693,63398738,0
+CMCSA.US,D,20180207,000000,30.3408,31.0444,30.2395,30.8472,42789048,0
+CMCSA.US,D,20180208,000000,30.6467,30.8472,29.3042,29.3338,43782278,0
+CMCSA.US,D,20180209,000000,29.4729,29.9476,28.7476,29.6255,48529037,0
+CMCSA.US,D,20180212,000000,29.6473,30.0087,29.3907,29.6095,39940481,0
+CMCSA.US,D,20180213,000000,29.3111,30.0869,29.2657,29.9266,22454645,0
+CMCSA.US,D,20180214,000000,29.8166,30.4325,29.5711,30.2857,28619526,0
+CMCSA.US,D,20180215,000000,30.5396,30.8171,30.1538,30.7836,27948976,0
+CMCSA.US,D,20180216,000000,30.7156,31.0478,30.4852,30.5639,29329545,0
+CMCSA.US,D,20180220,000000,30.371,30.4852,29.9852,30.3159,22907219,0
+CMCSA.US,D,20180221,000000,30.2997,30.6007,29.9551,29.9626,18502311,0
+CMCSA.US,D,20180222,000000,30.0012,30.3943,29.6255,29.8093,23726258,0
+CMCSA.US,D,20180223,000000,30.0726,30.4541,29.8872,30.3408,21499881,0
+CMCSA.US,D,20180226,000000,30.3635,30.5244,30.2395,30.402,18845212,0
+CMCSA.US,D,20180227,000000,29.187,29.341,28.105,28.1596,90092900,0
+CMCSA.US,D,20180228,000000,28.345,28.4776,27.4602,27.8141,90898133,0
+CMCSA.US,D,20180301,000000,27.9901,28.32,27.8068,28.0648,44939213,0
+CMCSA.US,D,20180302,000000,27.8454,28.0967,27.6984,28.0271,37566772,0
+CMCSA.US,D,20180305,000000,27.9676,28.501,27.7619,28.2502,38093423,0
+CMCSA.US,D,20180306,000000,28.4806,28.4892,27.9476,28.3207,25771768,0
+CMCSA.US,D,20180307,000000,28.2803,28.2803,27.6757,27.7429,32725772,0
+CMCSA.US,D,20180308,000000,27.9359,28.4263,27.7346,28.3281,30088762,0
+CMCSA.US,D,20180309,000000,28.4198,28.5278,28.0348,28.5202,30904207,0
+CMCSA.US,D,20180312,000000,28.4892,28.5848,28.3207,28.3886,23366422,0
+CMCSA.US,D,20180313,000000,28.4113,28.5052,27.8209,27.9829,26794441,0
+CMCSA.US,D,20180314,000000,27.9978,28.0733,27.6212,27.6691,33989807,0
+CMCSA.US,D,20180315,000000,27.6531,27.8888,27.5736,27.7663,28909762,0
+CMCSA.US,D,20180316,000000,27.8719,28.1228,27.4836,27.5216,60678783,0
+CMCSA.US,D,20180319,000000,27.3455,27.5508,26.7911,27.1137,44808745,0
+CMCSA.US,D,20180320,000000,27.1609,27.2666,26.5379,26.5521,27201891,0
+CMCSA.US,D,20180321,000000,26.5379,26.9999,26.4616,26.4917,28202918,0
+CMCSA.US,D,20180322,000000,26.2451,26.292,25.5083,25.5224,70202139,0
+CMCSA.US,D,20180323,000000,25.638,25.909,25.4627,25.4779,57106234,0
+CMCSA.US,D,20180326,000000,25.9247,25.9525,25.1473,25.7637,41984543,0
+CMCSA.US,D,20180327,000000,25.8476,26.0228,25.1543,25.3395,40374206,0
+CMCSA.US,D,20180328,000000,25.5004,26.0009,25.4551,25.5618,42841859,0
+CMCSA.US,D,20180329,000000,25.6991,26.5143,25.6021,26.2451,42367860,0
+CMCSA.US,D,20180402,000000,26.1857,26.3467,25.5458,25.748,46327475,0
+CMCSA.US,D,20180403,000000,25.815,25.9173,25.4342,25.8553,37897007,0
+CMCSA.US,D,20180404,000000,25.6088,26.5773,25.5281,26.5043,34177207,0
+CMCSA.US,D,20180405,000000,26.7047,26.89,26.5387,26.7289,30729018,0
+CMCSA.US,D,20180406,000000,26.4581,26.6692,26.1597,26.3575,43730599,0
+CMCSA.US,D,20180409,000000,26.5654,26.6964,26.1989,26.2251,22725210,0
+CMCSA.US,D,20180410,000000,26.4416,26.5728,25.9099,26.1564,39594853,0
+CMCSA.US,D,20180411,000000,25.9255,26.3146,25.9099,25.9255,28317170,0
+CMCSA.US,D,20180412,000000,26.0857,26.1799,25.4108,25.5937,38123714,0
+CMCSA.US,D,20180413,000000,25.6774,25.84,25.3925,25.5074,32008109,0
+CMCSA.US,D,20180416,000000,25.7562,26.0673,25.4754,25.9014,19764023,0
+CMCSA.US,D,20180417,000000,26.0716,26.1479,25.5289,25.6991,43471366,0
+CMCSA.US,D,20180418,000000,25.7395,25.9173,25.6373,25.6991,30504608,0
+CMCSA.US,D,20180419,000000,25.691,26.0774,25.5451,25.8619,27194181,0
+CMCSA.US,D,20180420,000000,25.9173,26.1051,25.5652,25.6532,32716320,0
+CMCSA.US,D,20180423,000000,25.6774,26.2024,25.6238,26.1636,27124784,0
+CMCSA.US,D,20180424,000000,26.3347,26.4907,25.6373,25.7637,37434618,0
+CMCSA.US,D,20180425,000000,25.6314,26.8673,25.5289,26.4658,51434116,0
+CMCSA.US,D,20180426,000000,26.5043,26.6352,25.5074,25.748,42143340,0
+CMCSA.US,D,20180427,000000,25.5451,25.5776,24.5645,24.5731,66867931,0
+CMCSA.US,D,20180430,000000,24.6502,24.9043,24.2049,24.2484,49629633,0
+CMCSA.US,D,20180501,000000,24.2402,24.7994,24.1092,24.7677,32512355,0
+CMCSA.US,D,20180502,000000,24.7107,24.7189,24.0857,24.1773,25714882,0
+CMCSA.US,D,20180503,000000,24.0632,24.148,23.5986,23.9541,28187759,0
+CMCSA.US,D,20180504,000000,23.9382,24.759,23.9164,24.6863,26861672,0
+CMCSA.US,D,20180507,000000,24.7435,25.0368,24.5815,25.0209,24150454,0
+CMCSA.US,D,20180508,000000,24.3693,24.7356,23.5751,23.6304,68595981,0
+CMCSA.US,D,20180509,000000,23.6137,23.924,23.5074,23.7386,29522279,0
+CMCSA.US,D,20180510,000000,23.7462,24.4423,23.7151,24.3777,31723578,0
+CMCSA.US,D,20180511,000000,24.3615,24.6787,24.3392,24.6426,18996289,0
+CMCSA.US,D,20180514,000000,24.6351,24.9111,24.569,24.8273,25447798,0
+CMCSA.US,D,20180515,000000,24.7022,24.7464,24.5076,24.7272,31056407,0
+CMCSA.US,D,20180516,000000,24.8188,25.2448,24.7508,25.145,24816089,0
+CMCSA.US,D,20180517,000000,25.2289,25.3673,25.0133,25.0368,29861505,0
+CMCSA.US,D,20180518,000000,25.0662,25.3025,24.926,25.2766,23388547,0
+CMCSA.US,D,20180521,000000,25.3143,25.4065,24.8741,24.9817,23778679,0
+CMCSA.US,D,20180522,000000,25.0368,25.269,24.958,25.1137,17576015,0
+CMCSA.US,D,20180523,000000,24.6057,24.9084,24.5645,24.6275,36076454,0
+CMCSA.US,D,20180524,000000,24.5353,24.759,24.1629,24.4346,31113898,0
+CMCSA.US,D,20180525,000000,24.4028,24.7272,24.3945,24.5235,17075324,0
+CMCSA.US,D,20180529,000000,24.3693,24.6351,24.2359,24.3392,24705381,0
+CMCSA.US,D,20180530,000000,24.474,24.4883,24.193,24.3182,22536265,0
+CMCSA.US,D,20180531,000000,24.3693,24.3861,23.6907,24.0857,45906966,0
+CMCSA.US,D,20180601,000000,24.209,24.2922,24.0397,24.148,23604756,0
+CMCSA.US,D,20180604,000000,24.1773,24.3392,24.0665,24.1689,25158573,0
+CMCSA.US,D,20180605,000000,24.148,24.193,23.9776,24.0072,29670795,0
+CMCSA.US,D,20180606,000000,24.0473,25.1021,23.9164,24.9268,43640955,0
+CMCSA.US,D,20180607,000000,25.0434,25.2289,24.6787,24.7189,34195348,0
+CMCSA.US,D,20180608,000000,24.7022,24.8656,24.5974,24.782,28188560,0
+CMCSA.US,D,20180611,000000,24.6947,25.0577,24.6275,24.7189,33607002,0
+CMCSA.US,D,20180612,000000,24.6719,25.1937,24.5897,25.0133,42712517,0
+CMCSA.US,D,20180613,000000,23.9693,25.2204,23.9382,24.9664,59328868,0
+CMCSA.US,D,20180614,000000,25.3755,26.3105,25.3143,26.1252,55198594,0
+CMCSA.US,D,20180615,000000,26.5654,26.5728,25.9459,26.1721,68790174,0
+CMCSA.US,D,20180618,000000,26.1011,26.1011,25.1519,25.1676,38818294,0
+CMCSA.US,D,20180619,000000,24.8507,25.5544,24.8507,25.3455,37566445,0
+CMCSA.US,D,20180620,000000,25.7637,26.0447,24.9817,25.7923,64753180,0
+CMCSA.US,D,20180621,000000,25.7637,25.9945,25.217,25.3294,45471462,0
+CMCSA.US,D,20180622,000000,25.4911,26.3752,25.4226,26.1168,136589705,0
+CMCSA.US,D,20180625,000000,26.1094,26.35,25.4226,25.5852,42801731,0
+CMCSA.US,D,20180626,000000,25.7302,25.7302,25.2363,25.3219,40740844,0
+CMCSA.US,D,20180627,000000,25.1482,25.4142,24.9437,24.9437,37337635,0
+CMCSA.US,D,20180628,000000,25.0577,25.2606,24.782,25.2054,32621591,0
+CMCSA.US,D,20180629,000000,25.1137,25.9585,25.1055,25.3455,49136340,0
+CMCSA.US,D,20180702,000000,25.2046,25.81,25.1886,25.7731,22092153,0
+CMCSA.US,D,20180703,000000,25.7947,26.1143,25.6321,25.7093,16294990,0
+CMCSA.US,D,20180705,000000,25.9347,25.95,25.571,25.7338,14582550,0
+CMCSA.US,D,20180706,000000,25.851,26.1143,25.6389,26.09,14854664,0
+CMCSA.US,D,20180709,000000,26.2461,26.2611,25.8352,26.0748,17587327,0
+CMCSA.US,D,20180710,000000,26.1925,26.1997,25.7866,25.9046,15912121,0
+CMCSA.US,D,20180711,000000,25.7093,26.5563,25.6624,26.2375,43294944,0
+CMCSA.US,D,20180712,000000,26.169,26.8608,26.106,26.8438,28796415,0
+CMCSA.US,D,20180713,000000,26.7289,27.3108,26.7289,26.9605,32391483,0
+CMCSA.US,D,20180716,000000,26.9932,27.4016,26.9221,27.1718,29521918,0
+CMCSA.US,D,20180717,000000,26.968,27.1273,26.58,26.6266,27182239,0
+CMCSA.US,D,20180718,000000,26.511,26.7651,26.4019,26.4482,20814831,0
+CMCSA.US,D,20180719,000000,27.3027,27.4175,26.9932,27.1231,53576706,0
+CMCSA.US,D,20180720,000000,27.015,27.1559,26.6425,26.651,31688912,0
+CMCSA.US,D,20180723,000000,26.541,26.651,26.2762,26.5487,28747554,0
+CMCSA.US,D,20180724,000000,26.5487,26.6425,25.9129,25.9415,28051121,0
+CMCSA.US,D,20180725,000000,25.9415,26.0447,25.4911,25.9668,28392552,0
+CMCSA.US,D,20180726,000000,27.0686,27.2666,26.2375,27.0008,51858881,0
+CMCSA.US,D,20180727,000000,27.0686,27.6691,27.0076,27.2548,29199075,0
+CMCSA.US,D,20180730,000000,27.2389,27.737,27.2103,27.5508,28164461,0
+CMCSA.US,D,20180731,000000,27.7001,28.0398,27.6139,27.8005,27857174,0
+CMCSA.US,D,20180801,000000,27.8921,27.8921,27.4428,27.5056,25941116,0
+CMCSA.US,D,20180802,000000,27.3277,27.351,26.895,26.9135,24763146,0
+CMCSA.US,D,20180803,000000,27.1475,27.5283,26.9846,27.513,21218000,0
+CMCSA.US,D,20180806,000000,27.654,27.784,27.4175,27.4428,15557016,0
+CMCSA.US,D,20180807,000000,27.5425,27.5978,27.3429,27.5056,14096024,0
+CMCSA.US,D,20180808,000000,27.5575,27.5736,27.1091,27.2314,15827699,0
+CMCSA.US,D,20180809,000000,27.2709,27.8241,27.2314,27.5736,22037810,0
+CMCSA.US,D,20180810,000000,27.3933,27.4595,27.1517,27.2548,15282101,0
+CMCSA.US,D,20180813,000000,27.2875,27.3393,27.0234,27.2237,20477678,0
+CMCSA.US,D,20180814,000000,27.2709,27.5736,27.2237,27.4988,13486888,0
+CMCSA.US,D,20180815,000000,27.351,27.4016,26.9379,27.1718,19778836,0
+CMCSA.US,D,20180816,000000,27.2314,27.8561,27.2021,27.706,21100505,0
+CMCSA.US,D,20180817,000000,27.6297,27.8561,27.4678,27.6615,15546860,0
+CMCSA.US,D,20180820,000000,27.737,27.7563,27.4258,27.5283,12816225,0
+CMCSA.US,D,20180821,000000,27.5425,27.9792,27.5283,27.769,14681528,0
+CMCSA.US,D,20180822,000000,27.737,27.769,27.5425,27.565,10234379,0
+CMCSA.US,D,20180823,000000,27.4904,27.565,27.3933,27.4344,14784957,0
+CMCSA.US,D,20180824,000000,27.4829,28.5848,27.4428,28.3601,31535007,0
+CMCSA.US,D,20180827,000000,28.4674,28.5153,28.2811,28.3056,15390872,0
+CMCSA.US,D,20180828,000000,28.4842,28.5111,28.1261,28.2419,13919708,0
+CMCSA.US,D,20180829,000000,28.1822,28.6712,28.1429,28.5529,17271009,0
+CMCSA.US,D,20180830,000000,28.3977,28.5153,28.2895,28.5001,13595789,0
+CMCSA.US,D,20180831,000000,28.4371,28.803,28.422,28.7382,26275137,0
+CMCSA.US,D,20180904,000000,28.5529,28.6302,28.1354,28.2662,24658242,0
+CMCSA.US,D,20180905,000000,28.1949,28.3459,28.0875,28.1881,21623810,0
+CMCSA.US,D,20180906,000000,28.382,28.382,27.752,27.9081,23590206,0
+CMCSA.US,D,20180907,000000,27.8921,28.2579,27.7764,28.1035,23368412,0
+CMCSA.US,D,20180910,000000,28.2811,28.3636,28.1881,28.2502,18394764,0
+CMCSA.US,D,20180911,000000,28.3138,28.3601,28.1429,28.2034,26514399,0
+CMCSA.US,D,20180912,000000,28.1346,28.2034,27.7136,28.0398,26870180,0
+CMCSA.US,D,20180913,000000,28.0875,28.9261,28.0289,28.7785,29594099,0
+CMCSA.US,D,20180914,000000,28.8655,28.9102,28.532,28.7182,19311760,0
+CMCSA.US,D,20180917,000000,28.7702,28.9102,28.532,28.7182,17141564,0
+CMCSA.US,D,20180918,000000,28.833,29.4275,28.7326,29.3228,30173376,0
+CMCSA.US,D,20180919,000000,29.2532,29.4788,28.9757,28.9958,22461809,0
+CMCSA.US,D,20180920,000000,29.2215,29.5173,28.8413,29.3772,26371350,0
+CMCSA.US,D,20180921,000000,29.4855,29.5711,29.1222,29.4468,74177806,0
+CMCSA.US,D,20180924,000000,27.9316,28.1822,27.0008,27.6834,87330296,0
+CMCSA.US,D,20180925,000000,27.8629,27.9567,27.4175,27.5056,32862698,0
+CMCSA.US,D,20180926,000000,27.6615,27.8997,27.4258,27.4829,25453864,0
+CMCSA.US,D,20180927,000000,27.5818,27.7488,27.3356,27.3671,21950864,0
+CMCSA.US,D,20180928,000000,27.3865,27.706,27.3069,27.513,22274017,0
+CMCSA.US,D,20181001,000000,27.6062,27.6918,27.1918,27.5978,26295997,0
+CMCSA.US,D,20181002,000000,27.5575,28.0314,27.341,27.8863,32050528,0
+CMCSA.US,D,20181003,000000,27.9502,28.0271,27.3494,27.4896,37083683,0
+CMCSA.US,D,20181004,000000,27.3789,27.5618,27.2163,27.5047,29595283,0
+CMCSA.US,D,20181005,000000,27.4896,27.5199,26.8801,26.9981,26158645,0
+CMCSA.US,D,20181008,000000,26.9496,27.5199,26.9101,27.4822,24227753,0
+CMCSA.US,D,20181009,000000,27.5575,27.9901,27.3337,27.6842,22284179,0
+CMCSA.US,D,20181010,000000,27.6297,27.8502,26.7382,26.7769,32969290,0
+CMCSA.US,D,20181011,000000,27.0282,27.0982,26.1763,26.3013,46449774,0
+CMCSA.US,D,20181012,000000,26.5979,27.1775,26.4742,27.0444,40247358,0
+CMCSA.US,D,20181015,000000,27.036,27.8637,26.958,27.409,29286570,0
+CMCSA.US,D,20181016,000000,27.5121,28.1981,27.4939,28.121,33645355,0
+CMCSA.US,D,20181017,000000,28.2142,28.6401,27.9576,28.4339,26098056,0
+CMCSA.US,D,20181018,000000,28.3417,28.6203,27.9819,28.0733,35724213,0
+CMCSA.US,D,20181019,000000,28.2142,28.5202,27.9541,28.106,31242695,0
+CMCSA.US,D,20181022,000000,28.1981,28.3138,27.8014,27.9248,31110269,0
+CMCSA.US,D,20181023,000000,27.6615,27.9585,27.3789,27.8502,25731450,0
+CMCSA.US,D,20181024,000000,28.106,28.3247,26.5979,26.6537,38372680,0
+CMCSA.US,D,20181025,000000,28.0271,28.3417,27.3789,27.9978,43320102,0
+CMCSA.US,D,20181026,000000,27.8419,28.4499,27.2731,27.5283,54323700,0
+CMCSA.US,D,20181029,000000,28.0572,28.5246,27.6657,28.1144,41443225,0
+CMCSA.US,D,20181030,000000,28.5052,29.504,28.2142,29.4576,46867357,0
+CMCSA.US,D,20181031,000000,29.6514,30.1924,29.1533,29.7922,36077396,0
+CMCSA.US,D,20181101,000000,29.7615,29.82,29.4183,29.6432,30464609,0
+CMCSA.US,D,20181102,000000,29.7536,29.8645,28.9094,29.4183,31484020,0
+CMCSA.US,D,20181105,000000,29.6364,29.9569,29.5659,29.7002,24039046,0
+CMCSA.US,D,20181106,000000,29.7697,29.8318,29.3169,29.4738,25197290,0
+CMCSA.US,D,20181107,000000,29.6599,29.9501,29.4024,29.9189,27589909,0
+CMCSA.US,D,20181108,000000,30.0674,30.1355,29.6095,29.9189,18341047,0
+CMCSA.US,D,20181109,000000,29.8075,30.2378,29.6423,29.9492,22811366,0
+CMCSA.US,D,20181112,000000,29.8804,30.1355,29.3472,29.685,21816910,0
+CMCSA.US,D,20181113,000000,29.8804,30.0674,29.3026,29.4662,22491755,0
+CMCSA.US,D,20181114,000000,29.6926,30.2175,29.504,29.9106,30016618,0
+CMCSA.US,D,20181115,000000,29.7697,30.0674,29.5442,30.0674,26591613,0
+CMCSA.US,D,20181116,000000,30.2378,30.4029,29.9266,30.1438,27577647,0
+CMCSA.US,D,20181119,000000,30.1438,30.3951,29.6726,29.8235,24663302,0
+CMCSA.US,D,20181120,000000,29.8075,30.0616,28.5974,28.7165,37478764,0
+CMCSA.US,D,20181121,000000,28.6687,29.4738,28.6359,29.3026,21155181,0
+CMCSA.US,D,20181123,000000,29.1065,29.4576,29.0578,29.207,7353099,0
+CMCSA.US,D,20181126,000000,29.5115,29.6765,29.2465,29.504,17005340,0
+CMCSA.US,D,20181127,000000,29.3866,30.0362,29.3866,29.9634,17562168,0
+CMCSA.US,D,20181128,000000,29.8645,30.5203,29.8318,30.5119,22807328,0
+CMCSA.US,D,20181129,000000,30.2327,30.9796,30.184,30.7919,20946274,0
+CMCSA.US,D,20181130,000000,30.8171,30.9329,30.2454,30.4716,48742842,0
+CMCSA.US,D,20181203,000000,30.5344,30.6443,30.2175,30.5823,29933607,0
+CMCSA.US,D,20181204,000000,30.62,30.6912,29.1829,29.4426,38658518,0
+CMCSA.US,D,20181206,000000,29.146,29.6222,28.886,29.5902,35146886,0
+CMCSA.US,D,20181207,000000,29.4183,29.7002,28.9623,29.2222,26377923,0
+CMCSA.US,D,20181210,000000,29.3246,29.3706,28.6762,29.1753,20784332,0
+CMCSA.US,D,20181211,000000,29.5197,29.6287,28.7014,28.7768,31101490,0
+CMCSA.US,D,20181212,000000,29.146,29.286,28.7683,28.886,30197783,0
+CMCSA.US,D,20181213,000000,28.9253,29.1383,28.4253,28.7165,23564275,0
+CMCSA.US,D,20181214,000000,28.4253,28.7853,28.262,28.386,23231231,0
+CMCSA.US,D,20181217,000000,28.4253,28.7936,28.121,28.2856,26531673,0
+CMCSA.US,D,20181218,000000,28.4806,28.4806,27.5165,27.8502,30327329,0
+CMCSA.US,D,20181219,000000,27.9819,28.5588,27.3009,27.4896,41398848,0
+CMCSA.US,D,20181220,000000,27.5121,27.6766,26.7382,27.0444,34859308,0
+CMCSA.US,D,20181221,000000,27.0821,28.121,26.3013,26.3644,51565337,0
+CMCSA.US,D,20181224,000000,26.3408,26.5363,25.8008,25.8335,17143165,0
+CMCSA.US,D,20181226,000000,25.982,26.692,25.4728,26.6684,29337710,0
+CMCSA.US,D,20181227,000000,26.4027,26.9496,25.8637,26.9252,22347181,0
+CMCSA.US,D,20181228,000000,27.2299,27.6221,26.6998,26.8321,20778623,0
+CMCSA.US,D,20181231,000000,26.9345,27.1793,26.1573,26.7457,27515357,0
+CMCSA.US,D,20190102,000000,26.3063,27.0595,26.251,26.999,21604611,0
+CMCSA.US,D,20190103,000000,26.9664,27.7505,26.8101,27.2103,36601942,0
+CMCSA.US,D,20190104,000000,27.5165,28.1538,27.3806,28.1287,29082418,0
+CMCSA.US,D,20190107,000000,27.9884,28.2042,27.7035,27.8319,33330181,0
+CMCSA.US,D,20190108,000000,28.0119,28.1917,27.7754,28.0563,26023149,0
+CMCSA.US,D,20190109,000000,28.1773,28.3719,27.8921,28.3256,20426678,0
+CMCSA.US,D,20190110,000000,28.2066,28.2772,27.8838,28.137,21221779,0
+CMCSA.US,D,20190111,000000,27.972,28.0724,27.7346,27.9884,24394275,0
+CMCSA.US,D,20190114,000000,27.8158,28.2662,27.7672,28.0967,21145065,0
+CMCSA.US,D,20190115,000000,28.0563,28.2772,27.9399,28.1455,17122964,0
+CMCSA.US,D,20190116,000000,28.2856,28.5302,28.1855,28.1981,26529022,0
+CMCSA.US,D,20190117,000000,28.1201,28.4348,28.0767,28.2066,32409022,0
+CMCSA.US,D,20190118,000000,28.3785,28.4984,27.9081,28.4431,28860669,0
+CMCSA.US,D,20190122,000000,28.3181,28.3501,27.3613,27.4703,41821758,0
+CMCSA.US,D,20190123,000000,28.3501,29.3957,28.2451,28.9788,46656106,0
+CMCSA.US,D,20190124,000000,28.9455,28.9705,27.8392,28.4656,51479323,0
+CMCSA.US,D,20190125,000000,28.7719,28.9287,27.9316,28.105,32297307,0
+CMCSA.US,D,20190128,000000,27.8687,27.9116,27.2314,27.7823,33681790,0
+CMCSA.US,D,20190129,000000,27.7906,28.5378,27.7906,28.3424,24586028,0
+CMCSA.US,D,20190130,000000,28.3022,28.3022,27.6892,27.8319,28865762,0
+CMCSA.US,D,20190131,000000,28.1855,28.9126,28.0967,28.7264,39814881,0
+CMCSA.US,D,20190201,000000,28.8356,28.9705,28.6554,28.8984,23822241,0
+CMCSA.US,D,20190204,000000,28.8609,28.9623,28.4901,28.8825,29141159,0
+CMCSA.US,D,20190205,000000,28.9623,29.2758,28.7264,29.1801,31035691,0
+CMCSA.US,D,20190206,000000,29.1737,29.2917,28.8984,29.1971,25916496,0
+CMCSA.US,D,20190207,000000,29.1885,29.6222,29.135,29.5978,29156389,0
+CMCSA.US,D,20190208,000000,29.4569,29.6599,29.0545,29.5348,23005772,0
+CMCSA.US,D,20190211,000000,29.6136,29.6432,28.9866,29.0627,18792477,0
+CMCSA.US,D,20190212,000000,29.2523,29.4167,29.0964,29.2523,18620498,0
+CMCSA.US,D,20190213,000000,29.2523,29.4167,28.8984,29.0872,18238674,0
+CMCSA.US,D,20190214,000000,29.0319,29.4243,28.8691,29.2675,20379962,0
+CMCSA.US,D,20190215,000000,29.5348,29.6765,29.1801,29.6682,20212788,0
+CMCSA.US,D,20190219,000000,29.6514,29.8015,29.441,29.4946,16363727,0
+CMCSA.US,D,20190220,000000,29.6136,29.7905,29.4797,29.685,19058485,0
+CMCSA.US,D,20190221,000000,29.5433,30.2209,29.4092,30.2209,28112400,0
+CMCSA.US,D,20190222,000000,30.2284,30.4264,30.1663,30.3283,25941410,0
+CMCSA.US,D,20190225,000000,30.3686,30.4766,30.0924,30.2955,20639209,0
+CMCSA.US,D,20190226,000000,30.3433,30.5244,30.1706,30.4766,23077973,0
+CMCSA.US,D,20190227,000000,30.3518,30.4105,30.1546,30.2653,22323310,0
+CMCSA.US,D,20190228,000000,30.2794,30.5563,30.2527,30.376,23316757,0
+CMCSA.US,D,20190301,000000,30.517,31.0369,30.4926,30.7134,30703138,0
+CMCSA.US,D,20190304,000000,30.8314,31.1432,30.1464,30.4229,20331630,0
+CMCSA.US,D,20190305,000000,30.4684,30.626,30.2794,30.4146,19027411,0
+CMCSA.US,D,20190306,000000,30.5396,30.595,30.2042,30.3283,14070390,0
+CMCSA.US,D,20190307,000000,30.2955,30.3686,29.9583,30.1464,18048033,0
+CMCSA.US,D,20190308,000000,30.0221,30.2284,29.7623,29.9968,17381206,0
+CMCSA.US,D,20190311,000000,30.0474,30.8239,29.9282,30.7684,32659624,0
+CMCSA.US,D,20190312,000000,30.7601,31.208,30.61,31.0201,27213508,0
+CMCSA.US,D,20190313,000000,31.1769,31.3094,30.9244,31.0744,27435358,0
+CMCSA.US,D,20190314,000000,31.0031,31.3824,30.9244,31.3177,21091825,0
+CMCSA.US,D,20190315,000000,31.3489,31.8278,31.0587,31.7889,85172479,0
+CMCSA.US,D,20190318,000000,31.5988,31.7732,31.3253,31.3573,27752773,0
+CMCSA.US,D,20190319,000000,31.4069,31.696,31.1811,31.2463,21371203,0
+CMCSA.US,D,20190320,000000,31.2339,31.2615,30.5563,31.0031,29711067,0
+CMCSA.US,D,20190321,000000,30.9866,31.5517,30.8314,31.457,22513148,0
+CMCSA.US,D,20190322,000000,31.3739,31.3982,30.906,30.995,21680665,0
+CMCSA.US,D,20190325,000000,31.0117,31.0444,30.5842,30.7761,20170732,0
+CMCSA.US,D,20190326,000000,31.1282,31.2013,30.7988,31.1282,14243527,0
+CMCSA.US,D,20190327,000000,31.1685,31.7271,31.1685,31.5853,23254762,0
+CMCSA.US,D,20190328,000000,31.5853,31.8124,31.5141,31.7486,13309216,0
+CMCSA.US,D,20190329,000000,31.5786,31.6877,31.0963,31.4069,26907419,0
+CMCSA.US,D,20190401,000000,31.6877,31.7271,31.3982,31.6633,18238323,0
+CMCSA.US,D,20190402,000000,31.7195,31.8912,31.4326,31.5988,18030636,0
+CMCSA.US,D,20190403,000000,31.8209,32.0414,31.5626,31.7974,26646254,0
+CMCSA.US,D,20190404,000000,31.8367,32.0733,31.6791,31.9081,15570678,0
+CMCSA.US,D,20190405,000000,31.9242,32.0188,31.8286,31.9158,26773985,0
+CMCSA.US,D,20190408,000000,31.8613,32.1774,31.7195,32.1452,15789164,0
+CMCSA.US,D,20190409,000000,32.1371,32.484,32.0346,32.4052,18932815,0
+CMCSA.US,D,20190410,000000,32.517,32.5982,32.1992,32.4372,16938951,0
+CMCSA.US,D,20190411,000000,32.4683,32.484,32.2554,32.4052,11713934,0
+CMCSA.US,D,20190412,000000,32.4288,32.6344,32.3299,32.611,14610225,0
+CMCSA.US,D,20190415,000000,32.6258,33.005,32.5788,32.9892,16120659,0
+CMCSA.US,D,20190416,000000,33.037,33.3059,32.7769,33.14,12732360,0
+CMCSA.US,D,20190417,000000,33.2752,33.6683,33.0773,33.6147,19425701,0
+CMCSA.US,D,20190418,000000,33.7479,33.8183,33.1955,33.5031,17678731,0
+CMCSA.US,D,20190422,000000,33.368,33.4838,33.0494,33.1626,12891926,0
+CMCSA.US,D,20190423,000000,33.14,33.3136,32.9354,33.156,21483473,0
+CMCSA.US,D,20190424,000000,33.1871,33.3562,32.9589,33.0452,32312291,0
+CMCSA.US,D,20190425,000000,33.5172,34.5941,33.2506,33.8988,35119192,0
+CMCSA.US,D,20190426,000000,34.6872,34.7139,33.8496,34.0154,20934897,0
+CMCSA.US,D,20190429,000000,34.0884,34.3467,33.8822,34.309,14985195,0
+CMCSA.US,D,20190430,000000,34.3963,34.4741,33.9844,34.3717,19886978,0
+CMCSA.US,D,20190501,000000,34.3309,34.5858,34.1898,34.2853,18145268,0
+CMCSA.US,D,20190502,000000,34.2051,34.262,33.4487,33.6767,22860777,0
+CMCSA.US,D,20190503,000000,33.929,34.351,33.7479,34.1816,16148502,0
+CMCSA.US,D,20190506,000000,33.7723,34.2737,33.7161,34.1898,16853257,0
+CMCSA.US,D,20190507,000000,33.9527,34.0407,33.457,33.765,19636531,0
+CMCSA.US,D,20190508,000000,33.7406,33.9224,33.4487,33.5979,16561196,0
+CMCSA.US,D,20190509,000000,33.3917,33.9367,33.2918,33.8905,17254569,0
+CMCSA.US,D,20190510,000000,33.7161,34.1261,33.337,34.0717,16377208,0
+CMCSA.US,D,20190513,000000,33.6147,34.0013,33.2752,33.3841,21667241,0
+CMCSA.US,D,20190514,000000,33.3756,34.2595,33.3756,33.8822,21013913,0
+CMCSA.US,D,20190515,000000,33.7562,33.8905,33.2836,33.5499,47198889,0
+CMCSA.US,D,20190516,000000,33.6147,34.1898,33.4881,34.1026,22281422,0
+CMCSA.US,D,20190517,000000,34.0013,34.59,33.9685,34.3793,17623882,0
+CMCSA.US,D,20190520,000000,34.2537,34.2537,33.4881,33.7805,17849409,0
+CMCSA.US,D,20190521,000000,34.0013,34.1925,33.6993,34.1816,20873966,0
+CMCSA.US,D,20190522,000000,34.1589,34.3467,34.0154,34.1898,15152227,0
+CMCSA.US,D,20190523,000000,33.9527,34.0717,33.5578,33.7406,18686353,0
+CMCSA.US,D,20190524,000000,33.8033,34.0013,33.6608,33.6908,11856281,0
+CMCSA.US,D,20190528,000000,33.8334,33.977,33.4991,33.5343,19281197,0
+CMCSA.US,D,20190529,000000,33.3531,33.457,32.9624,33.1006,20921670,0
+CMCSA.US,D,20190530,000000,33.3453,33.3531,32.7056,32.9589,28702575,0
+CMCSA.US,D,20190531,000000,32.6821,32.7543,32.1891,32.3744,28006638,0
+CMCSA.US,D,20190603,000000,32.3971,32.5788,32.1219,32.3425,28122451,0
+CMCSA.US,D,20190604,000000,32.7299,33.0612,32.5715,32.6907,27758574,0
+CMCSA.US,D,20190605,000000,32.9731,32.9974,32.5498,32.611,30806638,0
+CMCSA.US,D,20190606,000000,32.5865,32.6436,32.2234,32.4917,30391826,0
+CMCSA.US,D,20190607,000000,32.6503,32.8399,32.4525,32.7543,40890548,0
+CMCSA.US,D,20190610,000000,32.7543,32.8717,32.4683,32.6024,21253143,0
+CMCSA.US,D,20190611,000000,32.8239,33.0134,32.3971,32.5498,21397434,0
+CMCSA.US,D,20190612,000000,32.6024,32.9974,32.5715,32.7299,31324128,0
+CMCSA.US,D,20190613,000000,32.7383,32.9507,32.6672,32.9203,33123848,0
+CMCSA.US,D,20190614,000000,33.14,33.5546,32.9235,33.4082,26524023,0
+CMCSA.US,D,20190617,000000,33.4325,33.7805,33.2348,33.6062,18441940,0
+CMCSA.US,D,20190618,000000,33.9367,34.4357,33.9132,34.1515,27622877,0
+CMCSA.US,D,20190619,000000,34.1261,34.552,34.008,34.0633,18824164,0
+CMCSA.US,D,20190620,000000,34.4582,34.5605,34.1991,34.4902,23006216,0
+CMCSA.US,D,20190621,000000,34.2932,34.5689,34.1739,34.3963,31255300,0
+CMCSA.US,D,20190624,000000,34.3879,34.6327,34.2888,34.4279,16075450,0
+CMCSA.US,D,20190625,000000,34.3636,34.3972,33.708,33.7562,24850502,0
+CMCSA.US,D,20190626,000000,33.6826,33.8334,33.1156,33.2506,22463669,0
+CMCSA.US,D,20190627,000000,33.3917,33.4169,32.6971,33.1626,24074229,0
+CMCSA.US,D,20190628,000000,33.2994,33.4082,33.0554,33.3841,63244058,0
+CMCSA.US,D,20190701,000000,33.6767,33.9527,33.4325,33.7246,24784729,0
+CMCSA.US,D,20190702,000000,33.7805,34.0338,33.6908,34.0338,18898626,0
+CMCSA.US,D,20190703,000000,34.1204,34.391,34.0818,34.3745,10591218,0
+CMCSA.US,D,20190705,000000,34.241,34.3988,34.0172,34.3416,14629632,0
+CMCSA.US,D,20190708,000000,34.2645,34.2963,33.7805,33.8276,18656911,0
+CMCSA.US,D,20190709,000000,33.7723,34.2284,33.6138,34.1044,19993721,0
+CMCSA.US,D,20190710,000000,34.9462,35.0244,34.3158,34.7476,27949661,0
+CMCSA.US,D,20190711,000000,34.7643,35.0168,34.7157,34.9792,19141980,0
+CMCSA.US,D,20190712,000000,34.9715,35.7153,34.8826,35.4226,22780580,0
+CMCSA.US,D,20190715,000000,35.6053,35.6053,35.2935,35.4855,20119326,0
+CMCSA.US,D,20190716,000000,35.5726,35.914,35.5266,35.7799,22014177,0
+CMCSA.US,D,20190717,000000,35.7322,35.7471,35.1904,35.2574,21030775,0
+CMCSA.US,D,20190718,000000,35.114,35.3739,34.9831,35.3579,15704111,0
+CMCSA.US,D,20190719,000000,35.5106,35.5182,34.9304,34.963,23152747,0
+CMCSA.US,D,20190722,000000,35.0017,35.0244,34.6292,34.7963,21629018,0
+CMCSA.US,D,20190723,000000,35.1686,35.2491,34.8752,35.1686,20933564,0
+CMCSA.US,D,20190724,000000,35.1609,35.6098,35.0932,35.6053,22233306,0
+CMCSA.US,D,20190725,000000,35.1609,35.9417,34.7643,35.3991,32336280,0
+CMCSA.US,D,20190726,000000,34.9304,35.7723,34.9304,35.4151,21424124,0
+CMCSA.US,D,20190729,000000,35.469,35.4771,35.0092,35.0971,12401498,0
+CMCSA.US,D,20190730,000000,34.9462,35.1216,34.6921,34.9792,13025260,0
+CMCSA.US,D,20190731,000000,34.7561,34.8315,33.8831,34.256,23325662,0
+CMCSA.US,D,20190801,000000,34.2721,34.7888,33.9458,34.0256,21954112,0
+CMCSA.US,D,20190802,000000,33.9233,34.0565,33.4873,33.8418,26262392,0
+CMCSA.US,D,20190805,000000,33.4387,33.4873,32.6367,33.0184,29764731,0
+CMCSA.US,D,20190806,000000,33.0822,33.4746,32.7718,33.3824,23230555,0
+CMCSA.US,D,20190807,000000,32.7718,33.2003,32.3114,33.1143,28575083,0
+CMCSA.US,D,20190808,000000,33.8503,34.0256,33.2481,33.8503,17750626,0
+CMCSA.US,D,20190809,000000,33.8276,34.2369,33.6306,34.0651,19889002,0
+CMCSA.US,D,20190812,000000,33.9081,33.9376,33.4873,33.6908,20089893,0
+CMCSA.US,D,20190813,000000,33.7562,34.9462,33.6993,34.4868,27684294,0
+CMCSA.US,D,20190814,000000,34.5093,34.5093,33.4787,33.6222,23086731,0
+CMCSA.US,D,20190815,000000,33.6464,34.0214,33.3666,33.6053,18237417,0
+CMCSA.US,D,20190816,000000,33.8831,34.3745,33.7327,34.2645,18374519,0
+CMCSA.US,D,20190819,000000,34.621,35.0244,34.6059,34.9145,17527789,0
+CMCSA.US,D,20190820,000000,34.819,35.2809,34.6687,34.8666,19858648,0
+CMCSA.US,D,20190821,000000,34.7243,35.0402,34.5018,35.0017,14277759,0
+CMCSA.US,D,20190822,000000,35.0971,35.2406,34.6134,34.7318,12552458,0
+CMCSA.US,D,20190823,000000,34.5171,34.7844,33.5418,33.6683,22931778,0
+CMCSA.US,D,20190826,000000,33.9165,34.5254,33.765,34.3988,16394989,0
+CMCSA.US,D,20190827,000000,34.8348,34.8499,34.4548,34.5982,15763176,0
+CMCSA.US,D,20190828,000000,34.4389,34.8348,34.2879,34.7318,14821505,0
+CMCSA.US,D,20190829,000000,35.0326,35.3105,34.8752,35.0487,14290289,0
+CMCSA.US,D,20190830,000000,35.3018,35.431,34.9388,35.1216,19514185,0
+CMCSA.US,D,20190903,000000,34.8273,34.9792,34.5421,34.819,16020025,0
+CMCSA.US,D,20190904,000000,35.1686,36.2713,35.0896,36.1205,33015955,0
+CMCSA.US,D,20190905,000000,36.843,36.9941,36.4936,36.8265,27820941,0
+CMCSA.US,D,20190906,000000,36.843,36.9856,36.6594,36.7796,16511181,0
+CMCSA.US,D,20190909,000000,37.0176,37.0512,36.6094,36.8349,20646399,0
+CMCSA.US,D,20190910,000000,36.6512,36.9541,36.5103,36.8599,22137885,0
+CMCSA.US,D,20190911,000000,36.7233,36.9541,36.5731,36.8181,16224560,0
+CMCSA.US,D,20190912,000000,37.1292,37.5099,36.8977,37.2701,23515731,0
+CMCSA.US,D,20190913,000000,37.2623,37.422,37.1251,37.2004,14785735,0
+CMCSA.US,D,20190916,000000,36.6839,36.9941,36.3376,36.715,17115891,0
+CMCSA.US,D,20190917,000000,36.5976,37.0638,36.4062,37.0344,12709388,0
+CMCSA.US,D,20190918,000000,37.2787,37.3347,36.8685,37.2458,16614838,0
+CMCSA.US,D,20190919,000000,37.327,37.422,36.9565,37.0427,13321065,0
+CMCSA.US,D,20190920,000000,37.0344,37.1518,36.6403,36.786,36108346,0
+CMCSA.US,D,20190923,000000,36.6361,36.9062,36.625,36.6722,24518818,0
+CMCSA.US,D,20190924,000000,36.9941,37.0176,36.065,36.2713,26680083,0
+CMCSA.US,D,20190925,000000,36.3348,36.4859,35.9618,36.3677,28141767,0
+CMCSA.US,D,20190926,000000,36.2,36.3435,35.114,35.6279,28453097,0
+CMCSA.US,D,20190927,000000,35.8354,35.9458,35.1727,35.5567,18909919,0
+CMCSA.US,D,20190930,000000,35.7078,35.8828,35.5266,35.7723,17822993,0
+CMCSA.US,D,20191001,000000,36.0198,36.4407,35.4594,35.4922,19104101,0
+CMCSA.US,D,20191002,000000,35.389,35.5804,35.0493,35.1182,22023888,0
+CMCSA.US,D,20191003,000000,35.1341,35.2129,34.7678,35.1266,17607275,0
+CMCSA.US,D,20191004,000000,35.3412,35.889,35.3077,35.644,18796398,0
+CMCSA.US,D,20191007,000000,35.389,35.8434,35.3412,35.5483,16924188,0
+CMCSA.US,D,20191008,000000,35.6757,35.6757,34.7921,35.1652,18033178,0
+CMCSA.US,D,20191009,000000,35.4672,35.4922,35.1182,35.3807,13347089,0
+CMCSA.US,D,20191010,000000,35.3973,35.7471,35.316,35.4754,12339506,0
+CMCSA.US,D,20191011,000000,35.7471,36.625,35.5835,36.3131,28962842,0
+CMCSA.US,D,20191014,000000,36.1698,36.3057,35.9232,36.0582,12766453,0
+CMCSA.US,D,20191015,000000,36.122,36.5278,35.951,36.4094,11761740,0
+CMCSA.US,D,20191016,000000,36.3216,36.5212,36.122,36.3535,18841882,0
+CMCSA.US,D,20191017,000000,36.5363,36.6403,36.2813,36.6177,11782138,0
+CMCSA.US,D,20191018,000000,36.7199,36.7527,36.21,36.3292,17001288,0
+CMCSA.US,D,20191021,000000,36.5857,36.844,36.5212,36.7367,13670723,0
+CMCSA.US,D,20191022,000000,36.5857,36.7082,36.4281,36.4894,15268141,0
+CMCSA.US,D,20191023,000000,36.6803,36.8188,36.2496,36.449,29504123,0
+CMCSA.US,D,20191024,000000,37.6365,37.6609,35.4754,35.7471,24040744,0
+CMCSA.US,D,20191025,000000,36.0198,36.4945,35.8228,36.3938,19137287,0
+CMCSA.US,D,20191028,000000,36.1859,36.7125,35.5175,36.2267,18594518,0
+CMCSA.US,D,20191029,000000,36.028,36.3938,35.9661,36.1538,15885729,0
+CMCSA.US,D,20191030,000000,36.1538,36.2184,35.4452,35.6279,18116708,0
+CMCSA.US,D,20191031,000000,35.6757,35.7554,34.9915,35.7322,29556391,0
+CMCSA.US,D,20191101,000000,36.028,36.0415,35.4839,35.6757,20463540,0
+CMCSA.US,D,20191104,000000,35.9626,36.0457,34.8783,34.9915,26249010,0
+CMCSA.US,D,20191105,000000,35.0454,35.4594,34.8146,35.2994,20058626,0
+CMCSA.US,D,20191106,000000,35.333,35.3571,34.7024,35.2548,24995934,0
+CMCSA.US,D,20191107,000000,35.4594,35.8799,35.2918,35.6358,19609116,0
+CMCSA.US,D,20191108,000000,35.6198,36.0349,35.4217,36.028,17236956,0
+CMCSA.US,D,20191111,000000,35.7799,36.3535,35.7799,36.0742,14010440,0
+CMCSA.US,D,20191112,000000,36.0198,36.122,35.8354,36.0582,15272130,0
+CMCSA.US,D,20191113,000000,35.9149,36.3176,35.8514,36.0349,14396888,0
+CMCSA.US,D,20191114,000000,35.9871,36.3258,35.9065,36.2344,14254813,0
+CMCSA.US,D,20191115,000000,36.4013,36.4094,35.4217,35.5258,29080464,0
+CMCSA.US,D,20191118,000000,35.3246,35.5718,35.1418,35.5637,20397496,0
+CMCSA.US,D,20191119,000000,35.6844,35.7992,35.5483,35.7237,20658516,0
+CMCSA.US,D,20191120,000000,35.389,35.5804,34.9792,35.2508,19121589,0
+CMCSA.US,D,20191121,000000,35.3077,35.4379,34.9028,35.3648,20386708,0
+CMCSA.US,D,20191122,000000,35.5004,35.795,35.3077,35.7153,17695726,0
+CMCSA.US,D,20191125,000000,35.7395,35.795,34.5036,34.5588,32864572,0
+CMCSA.US,D,20191126,000000,34.6553,34.9589,34.4803,34.719,48489326,0
+CMCSA.US,D,20191127,000000,34.9589,35.5358,34.8071,35.4135,25621202,0
+CMCSA.US,D,20191129,000000,35.556,35.556,35.1107,35.1962,10636039,0
+CMCSA.US,D,20191202,000000,35.3973,35.3973,34.7233,34.7835,21059742,0
+CMCSA.US,D,20191203,000000,34.5588,34.8625,34.3434,34.7996,28251836,0
+CMCSA.US,D,20191204,000000,34.839,34.8698,34.5547,34.6872,21164118,0
+CMCSA.US,D,20191205,000000,34.6637,35.1492,34.4875,35.1107,28311478,0
+CMCSA.US,D,20191206,000000,35.3648,35.4135,35.0863,35.2709,18398466,0
+CMCSA.US,D,20191209,000000,35.2853,35.9467,34.8666,34.9915,27157135,0
+CMCSA.US,D,20191210,000000,34.8625,34.9178,34.0464,34.0984,37852980,0
+CMCSA.US,D,20191211,000000,34.1127,34.1623,33.4923,33.5392,47177805,0
+CMCSA.US,D,20191212,000000,33.6364,34.4398,33.6197,34.2888,45147526,0
+CMCSA.US,D,20191213,000000,34.1539,34.9178,34.0651,34.7426,36345867,0
+CMCSA.US,D,20191216,000000,34.9915,35.1418,34.5362,34.7024,29551925,0
+CMCSA.US,D,20191217,000000,34.9915,34.9915,34.496,34.5926,23510407,0
+CMCSA.US,D,20191218,000000,34.6394,34.9831,34.3886,34.4324,33939396,0
+CMCSA.US,D,20191219,000000,34.496,34.7996,34.3006,34.7921,25994073,0
+CMCSA.US,D,20191220,000000,34.8707,35.2297,34.4642,35.1492,51958955,0
+CMCSA.US,D,20191223,000000,35.1418,35.2784,35.0377,35.1575,28359981,0
+CMCSA.US,D,20191224,000000,35.1575,35.6358,35.1575,35.5004,8159160,0
+CMCSA.US,D,20191226,000000,35.6591,35.8755,35.5291,35.8514,15076915,0
+CMCSA.US,D,20191227,000000,35.9551,36.0499,35.764,35.9551,15394053,0
+CMCSA.US,D,20191230,000000,35.9551,36.1464,35.8277,36.0198,16177218,0
+CMCSA.US,D,20191231,000000,35.9702,36.0198,35.6883,35.8514,17412502,0
+CMCSA.US,D,20200102,000000,36.1622,36.1941,35.8193,36.1698,25302586,0
+CMCSA.US,D,20200103,000000,35.7395,36.0516,35.5325,35.8828,25709721,0
+CMCSA.US,D,20200106,000000,35.6045,35.7723,35.5175,35.613,22112284,0
+CMCSA.US,D,20200107,000000,35.4444,36.048,35.4209,35.9879,30669759,0
+CMCSA.US,D,20200108,000000,35.9963,36.5012,35.852,36.3569,22593992,0
+CMCSA.US,D,20200109,000000,36.3569,36.5322,36.1882,36.4532,17722273,0
+CMCSA.US,D,20200110,000000,36.5489,36.5489,35.9844,36.0289,19845798,0
+CMCSA.US,D,20200113,000000,35.9805,36.7426,35.9644,36.6848,27203258,0
+CMCSA.US,D,20200114,000000,36.5012,37.0218,36.4449,36.8701,20864281,0
+CMCSA.US,D,20200115,000000,36.8937,37.2816,36.854,37.0695,19242978,0
+CMCSA.US,D,20200116,000000,37.1978,37.5828,37.0931,37.5426,30492680,0
+CMCSA.US,D,20200117,000000,38.1909,38.2395,37.7354,38.0457,34541081,0
+CMCSA.US,D,20200121,000000,38.0306,38.0306,37.478,37.8854,23897365,0
+CMCSA.US,D,20200122,000000,38.0457,38.2067,37.863,37.9987,22786285,0
+CMCSA.US,D,20200123,000000,37.2777,37.6305,36.4566,36.5656,47132825,0
+CMCSA.US,D,20200124,000000,35.9661,36.0936,35.4127,35.7162,48975948,0
+CMCSA.US,D,20200127,000000,35.1862,35.8444,35.0839,35.2449,30023826,0
+CMCSA.US,D,20200128,000000,35.2979,35.5762,35.0915,35.2767,19820301,0
+CMCSA.US,D,20200129,000000,35.4512,35.4512,34.5624,34.6981,27360130,0
+CMCSA.US,D,20200130,000000,34.3377,35.3965,34.2017,35.3555,31342954,0
+CMCSA.US,D,20200131,000000,35.3396,35.3555,34.4423,34.5958,29973187,0
+CMCSA.US,D,20200203,000000,34.8909,34.9639,34.138,34.1706,32944009,0
+CMCSA.US,D,20200204,000000,34.8432,35.6591,34.7467,35.4662,35135477,0
+CMCSA.US,D,20200205,000000,35.7649,36.1565,35.6279,35.7162,25383794,0
+CMCSA.US,D,20200206,000000,35.852,36.0936,35.4744,35.7245,19004424,0
+CMCSA.US,D,20200207,000000,35.6591,35.9248,35.4587,35.8362,17608351,0
+CMCSA.US,D,20200210,000000,35.7564,35.8295,35.4512,35.7732,18746906,0
+CMCSA.US,D,20200211,000000,35.9007,35.9248,35.5325,35.8773,13827500,0
+CMCSA.US,D,20200212,000000,36.0289,36.9541,35.9718,36.8625,29511267,0
+CMCSA.US,D,20200213,000000,36.7669,37.1266,36.5983,36.9018,22363744,0
+CMCSA.US,D,20200214,000000,36.9104,36.99,36.6453,36.9178,19889040,0
+CMCSA.US,D,20200218,000000,36.9582,37.1577,36.6931,36.9657,17096902,0
+CMCSA.US,D,20200219,000000,37.0218,37.0512,36.7343,36.8204,18495098,0
+CMCSA.US,D,20200220,000000,36.6848,36.9657,36.4449,36.8625,15028586,0
+CMCSA.US,D,20200221,000000,36.6519,37.1828,36.574,36.7014,26511473,0
+CMCSA.US,D,20200224,000000,36.1404,36.854,35.6198,35.7245,27117391,0
+CMCSA.US,D,20200225,000000,35.8402,35.9559,34.4624,34.5791,28015947,0
+CMCSA.US,D,20200226,000000,35.384,35.384,33.7939,33.8176,38114405,0
+CMCSA.US,D,20200227,000000,33.5292,34.1211,32.8323,32.8807,45066802,0
+CMCSA.US,D,20200228,000000,32.0791,32.8247,31.2154,32.3854,77639625,0
+CMCSA.US,D,20200302,000000,32.3123,34.0659,31.5609,34.0572,49946721,0
+CMCSA.US,D,20200303,000000,33.6659,34.8037,32.9219,33.1936,53999787,0
+CMCSA.US,D,20200304,000000,33.6179,34.0867,33.2406,34.0432,31207653,0
+CMCSA.US,D,20200305,000000,33.1778,33.462,32.381,32.657,31566624,0
+CMCSA.US,D,20200306,000000,31.1667,32.5212,31.1015,32.3358,39079118,0
+CMCSA.US,D,20200309,000000,30.5741,31.1459,29.7563,30.3416,58585161,0
+CMCSA.US,D,20200310,000000,30.9505,31.359,29.3672,31.3195,60829899,0
+CMCSA.US,D,20200311,000000,30.277,30.8272,29.9407,30.366,48531165,0
+CMCSA.US,D,20200312,000000,28.4994,30.3173,27.5854,27.9877,78970228,0
+CMCSA.US,D,20200313,000000,29.0192,31.8151,27.6188,31.5024,82701670,0
+CMCSA.US,D,20200316,000000,27.7464,31.2322,27.6348,28.8683,51792852,0
+CMCSA.US,D,20200317,000000,29.301,30.7173,29.0033,30.6134,48608344,0
+CMCSA.US,D,20200318,000000,29.0192,29.4369,26.6493,28.5798,53100850,0
+CMCSA.US,D,20200319,000000,28.5471,31.4864,27.7136,28.7878,45980924,0
+CMCSA.US,D,20200320,000000,28.9078,28.9078,26.1403,26.7298,59062985,0
+CMCSA.US,D,20200323,000000,26.5647,27.7707,25.3962,27.3706,48191326,0
+CMCSA.US,D,20200324,000000,28.3272,28.3272,26.853,27.7464,58044078,0
+CMCSA.US,D,20200325,000000,27.057,27.6826,25.456,26.8891,72203074,0
+CMCSA.US,D,20200326,000000,26.5837,29.8855,26.4809,29.4285,47855838,0
+CMCSA.US,D,20200327,000000,28.5075,28.6678,27.5618,27.691,34844798,0
+CMCSA.US,D,20200330,000000,27.8275,28.5362,27.6749,28.4272,39201656,0
+CMCSA.US,D,20200331,000000,28.0799,28.8506,27.6129,27.7169,34468862,0
+CMCSA.US,D,20200401,000000,26.7342,27.2172,25.84,26.138,32369917,0
+CMCSA.US,D,20200402,000000,25.8788,27.7858,25.8469,27.7092,30616977,0
+CMCSA.US,D,20200403,000000,27.492,27.9266,26.9363,27.3715,23954580,0
+CMCSA.US,D,20200406,000000,28.5159,29.3463,28.2904,29.2089,39174559,0
+CMCSA.US,D,20200407,000000,29.7905,30.6083,29.609,29.7823,32719488,0
+CMCSA.US,D,20200408,000000,30.0155,30.5639,29.6331,30.3785,32897472,0
+CMCSA.US,D,20200409,000000,30.2269,30.6728,29.669,30.6369,35497083,0
+CMCSA.US,D,20200413,000000,30.1933,30.5429,29.4924,29.9828,25101935,0
+CMCSA.US,D,20200414,000000,30.2813,31.1518,30.0111,31.0551,27043900,0
+CMCSA.US,D,20200415,000000,30.459,30.6771,29.6287,29.9592,24542196,0
+CMCSA.US,D,20200416,000000,30.2571,30.6527,29.555,30.4992,26015144,0
+CMCSA.US,D,20200417,000000,31.0788,31.2098,30.3785,30.6999,35643785,0
+CMCSA.US,D,20200420,000000,30.3785,30.8096,29.9266,29.9986,22877846,0
+CMCSA.US,D,20200421,000000,29.6287,29.6633,28.6445,28.7903,28533853,0
+CMCSA.US,D,20200422,000000,29.2089,29.3068,28.7651,28.8061,24954135,0
+CMCSA.US,D,20200423,000000,28.8867,29.4435,28.8632,29.0964,26288444,0
+CMCSA.US,D,20200424,000000,29.1451,30.0029,29.1451,29.9592,23800121,0
+CMCSA.US,D,20200427,000000,30.2888,30.9144,30.152,30.8055,27009783,0
+CMCSA.US,D,20200428,000000,31.1432,31.4945,30.5639,30.6999,19794574,0
+CMCSA.US,D,20200429,000000,31.2966,31.54,30.9179,31.441,23703562,0
+CMCSA.US,D,20200430,000000,29.4351,30.6644,29.0319,30.3384,41195477,0
+CMCSA.US,D,20200501,000000,29.9426,30.2408,29.6481,29.8133,24747187,0
+CMCSA.US,D,20200504,000000,29.9509,29.9904,28.9597,29.1971,30892399,0
+CMCSA.US,D,20200505,000000,29.3388,29.4183,29.0151,29.0635,23299005,0
+CMCSA.US,D,20200506,000000,29.2004,29.2288,28.299,28.3308,24995622,0
+CMCSA.US,D,20200507,000000,28.6854,28.927,28.5159,28.6854,21664940,0
+CMCSA.US,D,20200508,000000,29.2246,29.5483,29.0234,29.4553,16099470,0
+CMCSA.US,D,20200511,000000,29.2332,29.2666,28.6527,29.1533,26987960,0
+CMCSA.US,D,20200512,000000,29.0806,29.2089,28.4918,28.5001,21251118,0
+CMCSA.US,D,20200513,000000,28.355,28.4583,27.7537,28.1932,38325479,0
+CMCSA.US,D,20200514,000000,28.0424,28.8909,27.5442,28.8305,30184048,0
+CMCSA.US,D,20200515,000000,28.4674,29.0065,28.0958,28.9597,39160205,0
+CMCSA.US,D,20200518,000000,29.7823,30.9179,29.6933,30.708,30797620,0
+CMCSA.US,D,20200519,000000,30.4992,31.1685,30.0961,30.8055,34436401,0
+CMCSA.US,D,20200520,000000,31.1282,31.6349,31.041,31.5793,28681563,0
+CMCSA.US,D,20200521,000000,31.3137,31.5919,31.0872,31.4041,25730293,0
+CMCSA.US,D,20200522,000000,31.1769,31.441,31.0117,31.2347,15359529,0
+CMCSA.US,D,20200526,000000,31.8051,32.3543,31.7604,31.8618,26773189,0
+CMCSA.US,D,20200527,000000,31.9508,32.6268,31.9424,32.1923,25619632,0
+CMCSA.US,D,20200528,000000,32.2244,32.3543,31.7974,31.8855,22642343,0
+CMCSA.US,D,20200529,000000,31.8938,32.1034,31.28,31.9261,25181370,0
+CMCSA.US,D,20200601,000000,31.877,32.4659,31.7648,32.3936,16560852,0
+CMCSA.US,D,20200602,000000,32.3543,32.9145,32.3459,32.8777,23641394,0
+CMCSA.US,D,20200603,000000,33.1761,33.5172,33.047,33.2968,21262118,0
+CMCSA.US,D,20200604,000000,33.0309,33.3606,32.9262,33.2893,15822770,0
+CMCSA.US,D,20200605,000000,33.9653,34.7476,33.8527,33.9333,25144148,0
+CMCSA.US,D,20200608,000000,33.8041,34.812,33.7824,34.7643,21349057,0
+CMCSA.US,D,20200609,000000,34.4012,34.5791,33.765,33.9819,17878730,0
+CMCSA.US,D,20200610,000000,33.9409,33.9566,33.1593,33.3462,19392540,0
+CMCSA.US,D,20200611,000000,32.9815,33.2725,31.5953,31.6431,28287561,0
+CMCSA.US,D,20200612,000000,31.9172,32.2244,31.0527,31.8124,22955700,0
+CMCSA.US,D,20200615,000000,31.6768,32.3173,31.0713,32.1119,20572552,0
+CMCSA.US,D,20200616,000000,32.6844,33.0954,31.5569,32.0464,26314782,0
+CMCSA.US,D,20200617,000000,32.0708,32.1605,31.5359,31.6188,23487122,0
+CMCSA.US,D,20200618,000000,31.5953,31.9261,31.4041,31.7974,21096263,0
+CMCSA.US,D,20200619,000000,32.1288,32.6184,31.3372,31.5232,43835987,0
+CMCSA.US,D,20200622,000000,31.28,31.4823,30.8901,30.9905,25800432,0
+CMCSA.US,D,20200623,000000,31.3874,31.9667,31.1927,31.6029,30907213,0
+CMCSA.US,D,20200624,000000,31.8294,31.8294,30.7407,31.0872,25996541,0
+CMCSA.US,D,20200625,000000,30.9263,31.2347,30.4505,31.0946,22524123,0
+CMCSA.US,D,20200626,000000,30.8774,31.2347,30.6605,31.1601,63191391,0
+CMCSA.US,D,20200629,000000,31.3372,31.4652,30.9505,31.3959,25518997,0
+CMCSA.US,D,20200630,000000,31.2255,31.7352,30.9153,31.613,27335847,0
+CMCSA.US,D,20200701,000000,32.1245,32.61,31.9534,32.1966,22527279,0
+CMCSA.US,D,20200702,000000,32.4723,32.6672,31.7632,31.8318,28819909,0
+CMCSA.US,D,20200706,000000,32.2779,32.7416,32.1571,32.7089,21641467,0
+CMCSA.US,D,20200707,000000,32.4723,32.7249,32.4399,32.4968,23926846,0
+CMCSA.US,D,20200708,000000,32.5472,32.6344,32.0507,32.2286,15456558,0
+CMCSA.US,D,20200709,000000,32.1966,32.2136,31.6491,31.8644,18909288,0
+CMCSA.US,D,20200710,000000,31.8151,32.8784,31.7429,32.854,23468073,0
+CMCSA.US,D,20200713,000000,32.8215,33.3314,32.586,32.8784,21534552,0
+CMCSA.US,D,20200714,000000,32.399,33.4873,32.304,33.3965,25931439,0
+CMCSA.US,D,20200715,000000,33.3415,34.1261,33.2925,34.0297,25978772,0
+CMCSA.US,D,20200716,000000,33.8276,34.2085,33.7865,34.1758,18271045,0
+CMCSA.US,D,20200717,000000,34.4516,34.4516,33.981,34.2085,19621207,0
+CMCSA.US,D,20200720,000000,34.0549,34.1472,33.8672,34.0214,15985317,0
+CMCSA.US,D,20200721,000000,34.1758,34.6872,34.1102,34.5245,28808950,0
+CMCSA.US,D,20200722,000000,34.4858,34.679,34.3954,34.5245,20173037,0
+CMCSA.US,D,20200723,000000,34.679,34.8406,34.3332,34.4591,27567253,0
+CMCSA.US,D,20200724,000000,35.2221,35.6039,34.6344,35.1567,27035630,0
+CMCSA.US,D,20200727,000000,35.0353,35.3926,34.9942,35.327,22525870,0
+CMCSA.US,D,20200728,000000,34.7602,35.3312,34.7108,35.0436,21670219,0
+CMCSA.US,D,20200729,000000,35.1401,35.7741,35.0848,35.6039,31442238,0
+CMCSA.US,D,20200730,000000,36.0735,36.6572,34.9715,35.4176,21773671,0
+CMCSA.US,D,20200731,000000,35.3105,35.3926,34.0297,34.7108,29486225,0
+CMCSA.US,D,20200803,000000,34.6216,34.9831,34.3954,34.7769,16934413,0
+CMCSA.US,D,20200804,000000,34.5647,35.0646,34.5003,35.0436,14921565,0
+CMCSA.US,D,20200805,000000,35.1091,35.2558,34.2613,34.2971,19990612,0
+CMCSA.US,D,20200806,000000,34.0961,34.7844,34.0792,34.7687,16981611,0
+CMCSA.US,D,20200807,000000,34.5411,34.8089,34.4433,34.719,12765836,0
+CMCSA.US,D,20200810,000000,34.5162,35.0479,34.5162,34.8894,20191205,0
+CMCSA.US,D,20200811,000000,35.077,35.6844,34.8089,34.865,21135340,0
+CMCSA.US,D,20200812,000000,34.8816,35.4604,34.8481,35.1484,12833187,0
+CMCSA.US,D,20200813,000000,34.9548,35.2179,34.8608,35.1887,15597767,0
+CMCSA.US,D,20200814,000000,35.3756,35.83,35.0353,35.4974,18789101,0
+CMCSA.US,D,20200817,000000,35.5795,35.6431,35.1165,35.3018,15207813,0
+CMCSA.US,D,20200818,000000,35.3832,35.468,35.1006,35.3105,10748791,0
+CMCSA.US,D,20200819,000000,35.4093,35.488,35.0017,35.1332,12155130,0
+CMCSA.US,D,20200820,000000,35.0604,35.2264,34.7929,35.0923,13956408,0
+CMCSA.US,D,20200821,000000,34.906,35.0604,34.6461,34.9304,15944866,0
+CMCSA.US,D,20200824,000000,34.7602,35.5384,34.7517,35.5224,18824323,0
+CMCSA.US,D,20200825,000000,35.4932,35.5057,35.0185,35.2054,10373467,0
+CMCSA.US,D,20200826,000000,34.8894,35.9762,34.8013,35.847,17791020,0
+CMCSA.US,D,20200827,000000,36.1379,36.3292,35.8799,36.122,17654103,0
+CMCSA.US,D,20200828,000000,36.1144,36.1464,35.6272,36.1379,13533156,0
+CMCSA.US,D,20200831,000000,35.8948,36.6016,35.8871,36.3409,30700190,0
+CMCSA.US,D,20200901,000000,36.0372,36.5692,35.8799,36.5354,20891525,0
+CMCSA.US,D,20200902,000000,36.5354,37.2482,36.5027,36.6318,25179876,0
+CMCSA.US,D,20200903,000000,36.99,37.2567,35.7572,36.0407,22829823,0
+CMCSA.US,D,20200904,000000,36.4239,36.4708,35.6039,36.0332,19977499,0
+CMCSA.US,D,20200908,000000,35.5308,35.8948,34.9715,35.5308,25767514,0
+CMCSA.US,D,20200909,000000,35.6757,36.4868,35.4496,36.1706,19014497,0
+CMCSA.US,D,20200910,000000,36.2118,36.5027,35.5709,35.7009,19757867,0
+CMCSA.US,D,20200911,000000,35.7572,36.2847,35.6591,36.2284,22584685,0
+CMCSA.US,D,20200914,000000,36.511,36.8928,36.2605,36.7141,14101110,0
+CMCSA.US,D,20200915,000000,36.625,37.9066,36.5354,37.6793,22707446,0
+CMCSA.US,D,20200916,000000,38.1575,38.5238,37.8739,37.9633,32466549,0
+CMCSA.US,D,20200917,000000,37.2567,37.6549,36.511,36.9657,26206507,0
+CMCSA.US,D,20200918,000000,36.8843,37.1853,35.92,36.7057,48860251,0
+CMCSA.US,D,20200921,000000,36.4299,36.8524,35.2054,36.2362,39774811,0
+CMCSA.US,D,20200922,000000,36.4465,37.6913,36.3654,37.4604,40566002,0
+CMCSA.US,D,20200923,000000,37.4688,37.615,36.694,36.787,24255264,0
+CMCSA.US,D,20200924,000000,36.6487,37.3714,36.4198,37.0638,17879774,0
+CMCSA.US,D,20200925,000000,36.7796,37.5745,36.6739,37.4276,15481957,0
+CMCSA.US,D,20200928,000000,38.028,38.1738,37.5012,37.9232,19985990,0
+CMCSA.US,D,20200929,000000,37.9946,38.0113,37.4436,37.4688,14641015,0
+CMCSA.US,D,20200930,000000,37.7447,37.8898,37.103,37.5175,34398281,0
+CMCSA.US,D,20201001,000000,37.7665,37.9317,37.4436,37.6634,19142069,0
+CMCSA.US,D,20201002,000000,37.1434,37.2985,36.5857,36.6177,22322926,0
+CMCSA.US,D,20201005,000000,36.7393,37.2482,36.511,37.1518,15535493,0
+CMCSA.US,D,20201006,000000,36.9079,37.103,36.1665,36.2804,21974260,0
+CMCSA.US,D,20201007,000000,36.7039,36.766,36.0758,36.6462,21873703,0
+CMCSA.US,D,20201008,000000,36.7527,36.9975,36.5405,36.9235,18851676,0
+CMCSA.US,D,20201009,000000,36.9891,37.1939,36.4198,36.5574,30798606,0
+CMCSA.US,D,20201012,000000,36.9235,37.7059,36.6168,37.4864,23948090,0
+CMCSA.US,D,20201013,000000,37.6015,37.748,36.9891,37.405,16997610,0
+CMCSA.US,D,20201014,000000,37.3314,37.499,36.6712,36.9079,18803435,0
+CMCSA.US,D,20201015,000000,36.7039,36.8013,36.2922,36.7703,15832318,0
+CMCSA.US,D,20201016,000000,36.9235,37.4009,36.5991,37.136,16393035,0
+CMCSA.US,D,20201019,000000,37.136,37.2994,36.028,36.133,21494797,0
+CMCSA.US,D,20201020,000000,36.3778,36.4031,35.9702,36.0842,16117765,0
+CMCSA.US,D,20201021,000000,35.8646,36.5991,35.8402,36.289,16193050,0
+CMCSA.US,D,20201022,000000,36.2722,36.8708,36.1581,36.7703,19577392,0
+CMCSA.US,D,20201023,000000,37.0051,37.1282,36.3526,36.7284,12917871,0
+CMCSA.US,D,20201026,000000,36.4432,36.5322,35.4974,35.6766,19181205,0
+CMCSA.US,D,20201027,000000,35.5384,35.7346,35.3429,35.4083,13660756,0
+CMCSA.US,D,20201028,000000,34.9766,35.114,34.1605,34.2182,24851139,0
+CMCSA.US,D,20201029,000000,34.2988,35.6122,34.1436,35.0979,24971675,0
+CMCSA.US,D,20201030,000000,34.6167,35.0896,34.0271,34.4297,26993024,0
+CMCSA.US,D,20201102,000000,34.8449,34.9915,33.3899,33.7445,30033671,0
+CMCSA.US,D,20201103,000000,34.1933,35.0326,34.0322,34.739,25471221,0
+CMCSA.US,D,20201104,000000,36.0842,36.361,35.3748,35.6198,28296068,0
+CMCSA.US,D,20201105,000000,36.3367,36.5244,36.0356,36.1498,23184105,0
+CMCSA.US,D,20201106,000000,36.3292,36.4347,35.8237,36.2964,17334256,0
+CMCSA.US,D,20201109,000000,38.7986,39.3113,38.0817,38.4567,45953629,0
+CMCSA.US,D,20201110,000000,37.6289,39.0932,37.4536,38.9363,25890199,0
+CMCSA.US,D,20201111,000000,38.9448,39.1014,38.407,38.8558,14526076,0
+CMCSA.US,D,20201112,000000,38.8214,39.1979,38.5138,39.1097,24563008,0
+CMCSA.US,D,20201113,000000,38.9697,40.1396,38.9052,39.9393,20900321,0
+CMCSA.US,D,20201116,000000,40.2663,40.5504,40.144,40.3796,23833413,0
+CMCSA.US,D,20201117,000000,40.0944,40.747,39.9235,40.5757,23832702,0
+CMCSA.US,D,20201118,000000,40.4297,41.0645,39.9728,40.0542,22425747,0
+CMCSA.US,D,20201119,000000,40.1121,40.5387,39.9393,40.3318,16543337,0
+CMCSA.US,D,20201120,000000,40.1682,40.4936,40.0213,40.0776,24328425,0
+CMCSA.US,D,20201123,000000,40.013,40.7383,39.7683,40.6009,18007025,0
+CMCSA.US,D,20201124,000000,40.7551,42.7847,40.6889,42.6629,38957214,0
+CMCSA.US,D,20201125,000000,42.5238,42.5438,41.3883,42.2219,23705227,0
+CMCSA.US,D,20201127,000000,41.8227,42.5565,41.8227,42.1817,7659997,0
+CMCSA.US,D,20201130,000000,41.6768,41.9621,40.6251,40.9503,42154112,0
+CMCSA.US,D,20201201,000000,41.3674,41.7909,40.8441,41.5861,17629687,0
+CMCSA.US,D,20201202,000000,41.5133,41.8429,41.4151,41.6114,17713116,0
+CMCSA.US,D,20201203,000000,41.3816,42.1565,41.3095,42.0507,18006596,0
+CMCSA.US,D,20201204,000000,42.1817,42.3117,41.9704,42.1323,15038771,0
+CMCSA.US,D,20201207,000000,42.0424,42.4015,41.7657,42.3283,14960419,0
+CMCSA.US,D,20201208,000000,41.8143,42.1968,41.7413,41.905,16380700,0
+CMCSA.US,D,20201209,000000,42.076,42.6755,41.6961,41.7825,21257960,0
+CMCSA.US,D,20201210,000000,41.7982,41.7982,40.9589,41.1469,21229420,0
+CMCSA.US,D,20201211,000000,41.2172,41.6558,40.86,41.5133,24095519,0
+CMCSA.US,D,20201214,000000,41.4496,41.7909,41.3674,41.5609,17182895,0
+CMCSA.US,D,20201215,000000,41.8798,42.4624,41.8143,41.9854,23150614,0
+CMCSA.US,D,20201216,000000,42.1238,42.4425,41.5779,41.9208,16108212,0
+CMCSA.US,D,20201217,000000,42.0097,42.2872,41.635,41.8629,16519333,0
+CMCSA.US,D,20201218,000000,42.0257,42.0593,41.0815,41.4889,38817878,0
+CMCSA.US,D,20201221,000000,41.1795,41.2842,40.3318,41.0562,24134935,0
+CMCSA.US,D,20201222,000000,40.7551,41.0076,40.5924,40.7721,16856653,0
+CMCSA.US,D,20201223,000000,40.8767,40.9758,40.4701,40.7847,15868279,0
+CMCSA.US,D,20201224,000000,40.9179,41.1133,40.8249,41.0645,4754390,0
+CMCSA.US,D,20201228,000000,41.3899,41.8629,41.1871,41.66,16575635,0
+CMCSA.US,D,20201229,000000,41.7006,42.1633,41.603,42.0181,13796136,0
+CMCSA.US,D,20201230,000000,42.1323,42.3243,41.7255,41.7413,12211967,0
+CMCSA.US,D,20201231,000000,41.8629,42.776,41.7657,42.7108,14294219,0
+CMCSA.US,D,20210104,000000,42.6136,42.7108,40.4415,41.1722,27361239,0
+CMCSA.US,D,20210105,000000,41.0723,41.1838,40.2822,40.9255,21805119,0
+CMCSA.US,D,20210106,000000,40.2211,41.571,40.2042,41.3992,27542493,0
+CMCSA.US,D,20210107,000000,41.1049,41.7438,41.0228,41.4823,24707030,0
+CMCSA.US,D,20210108,000000,41.2339,42.3006,41.1946,42.2019,27039146,0
+CMCSA.US,D,20210111,000000,42.362,42.366,41.5368,42.1866,22954382,0
+CMCSA.US,D,20210112,000000,41.9979,42.2059,40.6226,40.9496,25645742,0
+CMCSA.US,D,20210113,000000,40.6314,41.2472,40.549,41.0723,19817313,0
+CMCSA.US,D,20210114,000000,41.0723,41.1635,40.4785,40.5985,22967026,0
+CMCSA.US,D,20210115,000000,40.295,40.335,39.427,39.8696,31720155,0
+CMCSA.US,D,20210119,000000,39.853,40.1959,39.5579,39.9963,23138310,0
+CMCSA.US,D,20210120,000000,40.1145,40.2622,39.8444,40.0247,19313244,0
+CMCSA.US,D,20210121,000000,39.713,40.3427,39.4999,40.2294,27606737,0
+CMCSA.US,D,20210122,000000,39.9922,40.0692,39.5183,39.8613,17049564,0
+CMCSA.US,D,20210125,000000,39.713,40.2294,39.566,40.0978,19941248,0
+CMCSA.US,D,20210126,000000,40.2463,41.109,40.0247,41.0143,28775484,0
+CMCSA.US,D,20210127,000000,40.5062,41.1301,39.566,39.6483,30128415,0
+CMCSA.US,D,20210128,000000,40.9414,42.8163,40.7619,42.252,35615641,0
+CMCSA.US,D,20210129,000000,41.1946,41.9243,40.5231,40.5899,33560401,0
+CMCSA.US,D,20210201,000000,40.8273,41.2348,40.2042,41.0637,20597417,0
+CMCSA.US,D,20210202,000000,41.2282,42.1489,40.9993,41.9082,21202747,0
+CMCSA.US,D,20210203,000000,41.9653,42.1933,41.2852,41.3271,21070693,0
+CMCSA.US,D,20210204,000000,41.2115,42.1699,41.1301,42.1278,22847461,0
+CMCSA.US,D,20210205,000000,42.4676,42.636,41.707,41.8495,17345530,0
+CMCSA.US,D,20210208,000000,41.8094,42.6446,41.7765,42.456,18034462,0
+CMCSA.US,D,20210209,000000,42.5781,43.3891,42.0507,43.1678,18428780,0
+CMCSA.US,D,20210210,000000,43.4312,43.447,42.612,43.1928,20068510,0
+CMCSA.US,D,20210211,000000,43.3321,43.6517,42.9969,43.5864,13649304,0
+CMCSA.US,D,20210212,000000,43.6601,43.8889,43.3524,43.5864,12350882,0
+CMCSA.US,D,20210216,000000,43.3975,43.5819,43.0168,43.2666,13211613,0
+CMCSA.US,D,20210217,000000,43.1762,43.6031,42.9146,43.3891,13407777,0
+CMCSA.US,D,20210218,000000,43.1369,43.2919,42.7921,43.037,17749097,0
+CMCSA.US,D,20210219,000000,42.9146,43.0697,42.3903,42.6613,18494463,0
+CMCSA.US,D,20210222,000000,42.5548,43.2835,42.4197,42.9882,16460880,0
+CMCSA.US,D,20210223,000000,43.2341,43.7414,42.6446,43.6769,22319690,0
+CMCSA.US,D,20210224,000000,43.0455,43.8319,43.0455,43.7257,23565133,0
+CMCSA.US,D,20210225,000000,43.4713,43.7329,42.5381,42.7755,27604962,0
+CMCSA.US,D,20210226,000000,42.8005,43.7698,42.4894,43.1678,27823435,0
+CMCSA.US,D,20210301,000000,43.5778,44.7981,43.3003,44.585,21212137,0
+CMCSA.US,D,20210302,000000,44.471,44.8557,44.2737,44.4217,18298229,0
+CMCSA.US,D,20210303,000000,44.154,44.8683,43.9218,43.9964,27797645,0
+CMCSA.US,D,20210304,000000,44.0684,45.2408,43.8889,44.1599,34423552,0
+CMCSA.US,D,20210305,000000,44.7822,45.2526,44.1555,45.1091,26932059,0
+CMCSA.US,D,20210308,000000,44.8877,45.7119,44.761,45.4245,30900704,0
+CMCSA.US,D,20210309,000000,45.4202,45.9486,45.1248,45.5015,30889544,0
+CMCSA.US,D,20210310,000000,45.936,47.2341,45.6667,46.8449,28816545,0
+CMCSA.US,D,20210311,000000,46.3585,47.2458,46.3544,46.5825,21360235,0
+CMCSA.US,D,20210312,000000,46.5513,46.9933,46.0274,46.7468,22432601,0
+CMCSA.US,D,20210315,000000,46.8602,47.1568,46.2838,47.1075,17993435,0
+CMCSA.US,D,20210316,000000,47.1612,47.9704,46.9767,47.525,18504108,0
+CMCSA.US,D,20210317,000000,47.0011,47.3935,46.3124,47.0824,23493640,0
+CMCSA.US,D,20210318,000000,46.4113,46.7712,45.6892,45.7473,23128403,0
+CMCSA.US,D,20210319,000000,45.4612,45.8863,45.2568,45.4119,41470420,0
+CMCSA.US,D,20210322,000000,45.6089,46.2799,45.2408,46.1575,22340489,0
+CMCSA.US,D,20210323,000000,46.2302,46.4425,45.8547,45.9693,17972957,0
+CMCSA.US,D,20210324,000000,45.894,46.2672,45.7388,45.7893,19236264,0
+CMCSA.US,D,20210325,000000,45.9973,46.2587,45.3876,46.0993,21326489,0
+CMCSA.US,D,20210326,000000,46.019,46.3124,44.0977,45.1828,29465699,0
+CMCSA.US,D,20210329,000000,45.0632,45.5393,44.3562,45.1913,24996912,0
+CMCSA.US,D,20210330,000000,45.3465,45.4612,44.6756,45.0192,14901361,0
+CMCSA.US,D,20210331,000000,44.8557,44.9297,44.1925,44.3076,26838692,0
+CMCSA.US,D,20210401,000000,44.7243,45.1009,44.4046,44.8307,20352509,0
+CMCSA.US,D,20210405,000000,44.6916,45.1295,44.585,44.8728,18120872,0
+CMCSA.US,D,20210406,000000,44.7318,45.2803,44.5347,45.11,18906403,0
+CMCSA.US,D,20210407,000000,45.3194,45.3405,44.6167,44.9129,21070004,0
+CMCSA.US,D,20210408,000000,44.8962,44.9372,44.5011,44.6916,13105499,0
+CMCSA.US,D,20210409,000000,44.2547,44.3209,43.1495,44.0652,22132644,0
+CMCSA.US,D,20210412,000000,43.9753,44.1732,43.6961,43.8603,18024086,0
+CMCSA.US,D,20210413,000000,43.9964,44.4108,43.8112,44.3168,19187454,0
+CMCSA.US,D,20210414,000000,44.0248,44.3209,43.7202,43.8437,16211047,0
+CMCSA.US,D,20210415,000000,44.1816,44.8307,44.0164,44.5347,22284302,0
+CMCSA.US,D,20210416,000000,45.2425,45.6531,44.9046,45.3321,23394784,0
+CMCSA.US,D,20210419,000000,45.1677,45.2499,44.346,44.5347,20672988,0
+CMCSA.US,D,20210420,000000,44.2629,44.6422,44.1356,44.5507,17446644,0
+CMCSA.US,D,20210421,000000,44.4273,45.0496,44.2294,44.9573,19599911,0
+CMCSA.US,D,20210422,000000,44.6747,45.0286,44.5347,44.7485,18256656,0
+CMCSA.US,D,20210423,000000,44.6674,45.0036,44.3938,44.7402,14895543,0
+CMCSA.US,D,20210426,000000,44.7301,44.8962,44.4273,44.6829,15563620,0
+CMCSA.US,D,20210427,000000,44.7981,45.053,44.6001,44.6667,15098900,0
+CMCSA.US,D,20210428,000000,44.5428,44.8962,44.377,44.5011,15271214,0
+CMCSA.US,D,20210429,000000,46.0483,46.4668,45.4722,46.3947,26393039,0
+CMCSA.US,D,20210430,000000,46.378,46.378,45.0201,46.1882,26632475,0
+CMCSA.US,D,20210503,000000,46.4264,46.8626,46.2052,46.5338,17626138,0
+CMCSA.US,D,20210504,000000,46.3612,46.7637,46.2136,46.5825,30774049,0
+CMCSA.US,D,20210505,000000,46.8952,46.9113,46.2782,46.4023,21710790,0
+CMCSA.US,D,20210506,000000,46.6151,46.9699,46.434,46.871,15896081,0
+CMCSA.US,D,20210507,000000,47.1007,48.0517,46.6393,47.7993,21696800,0
+CMCSA.US,D,20210510,000000,47.9904,48.6226,47.2861,47.3071,23367203,0
+CMCSA.US,D,20210511,000000,47.3156,47.5292,46.8458,47.2985,18718664,0
+CMCSA.US,D,20210512,000000,46.8131,46.9984,46.5255,46.5749,23431614,0
+CMCSA.US,D,20210513,000000,46.3862,47.7548,46.3862,47.2073,19019472,0
+CMCSA.US,D,20210514,000000,47.5856,48.4333,47.199,48.2689,19286181,0
+CMCSA.US,D,20210517,000000,47.816,47.9319,45.3321,45.6166,38336147,0
+CMCSA.US,D,20210518,000000,45.7348,46.024,44.9784,45.2012,42186905,0
+CMCSA.US,D,20210519,000000,44.9213,44.9372,44.1482,44.6167,22590533,0
+CMCSA.US,D,20210520,000000,44.5204,45.5132,44.4946,45.2743,18620902,0
+CMCSA.US,D,20210521,000000,45.5132,45.6458,45.1764,45.3077,19997180,0
+CMCSA.US,D,20210524,000000,45.5458,45.8712,45.1325,45.7851,16054861,0
+CMCSA.US,D,20210525,000000,46.253,46.253,45.6531,45.8185,14581058,0
+CMCSA.US,D,20210526,000000,45.9881,47.3238,45.7388,46.7637,28835135,0
+CMCSA.US,D,20210527,000000,46.8952,47.2695,46.7149,47.1678,31025618,0
+CMCSA.US,D,20210528,000000,47.4462,47.5938,47.0637,47.1678,15825843,0
+CMCSA.US,D,20210601,000000,47.635,47.6432,46.7553,46.8458,14673591,0
+CMCSA.US,D,20210602,000000,46.9113,46.9113,46.253,46.6311,16796547,0
+CMCSA.US,D,20210603,000000,46.4877,46.5825,45.9368,46.3862,12973072,0
+CMCSA.US,D,20210604,000000,46.6077,47.0597,46.419,46.8869,13755412,0
+CMCSA.US,D,20210607,000000,46.6647,47.0798,46.5825,46.8205,13493381,0
+CMCSA.US,D,20210608,000000,46.7149,46.8332,46.1715,46.419,17926024,0
+CMCSA.US,D,20210609,000000,46.7149,46.8167,46.2454,46.2782,11209712,0
+CMCSA.US,D,20210610,000000,46.4417,46.9196,46.3528,46.5591,15042111,0
+CMCSA.US,D,20210611,000000,46.5187,46.7971,46.4104,46.7889,11838264,0
+CMCSA.US,D,20210614,000000,46.7066,47.1259,46.2739,47.1176,15164302,0
+CMCSA.US,D,20210615,000000,47.105,47.5211,47.0637,47.1511,14701104,0
+CMCSA.US,D,20210616,000000,47.4378,47.7909,46.7553,46.9866,18186621,0
+CMCSA.US,D,20210617,000000,46.871,47.6023,46.6813,47.3156,18903167,0
+CMCSA.US,D,20210618,000000,47.0924,47.2819,46.4264,46.6481,32486467,0
+CMCSA.US,D,20210621,000000,46.871,47.2155,46.772,47.1176,15762726,0
+CMCSA.US,D,20210622,000000,47.265,47.5503,47.1217,47.4052,17414129,0
+CMCSA.US,D,20210623,000000,47.2734,47.546,45.1677,45.6375,41335363,0
+CMCSA.US,D,20210624,000000,45.8185,46.315,45.7348,46.1137,24947739,0
+CMCSA.US,D,20210625,000000,46.0324,46.5591,45.9828,46.4104,21008009,0
+CMCSA.US,D,20210628,000000,46.5825,46.6311,45.916,46.1466,16392252,0
+CMCSA.US,D,20210629,000000,46.2052,46.9113,46.2052,46.5084,15191668,0
+CMCSA.US,D,20210630,000000,46.5003,47.0019,46.378,46.9029,15785817,0
+CMCSA.US,D,20210701,000000,46.9447,47.702,46.9029,47.5041,12198286,0
+CMCSA.US,D,20210702,000000,47.7102,48.1458,47.5703,48.0558,12969678,0
+CMCSA.US,D,20210706,000000,47.9076,48.1372,47.0303,47.6333,15574758,0
+CMCSA.US,D,20210707,000000,47.899,48.1624,47.6877,48.0558,15577702,0
+CMCSA.US,D,20210708,000000,47.7498,48.2202,47.4269,48.1045,26005545,0
+CMCSA.US,D,20210709,000000,48.096,48.5021,47.9224,47.9385,17844252,0
+CMCSA.US,D,20210712,000000,48.1256,48.2202,47.5185,48.1289,14012938,0
+CMCSA.US,D,20210713,000000,48.1289,48.2866,47.6669,47.7659,13759835,0
+CMCSA.US,D,20210714,000000,48.0222,48.0644,47.5922,47.7255,11834833,0
+CMCSA.US,D,20210715,000000,47.6172,48.0182,47.4932,47.8739,15442514,0
+CMCSA.US,D,20210716,000000,47.8455,48.2045,47.5015,47.5436,15021952,0
+CMCSA.US,D,20210719,000000,47.4847,47.5562,46.5273,46.7828,22136687,0
+CMCSA.US,D,20210720,000000,46.8659,47.452,46.6922,47.1552,21274665,0
+CMCSA.US,D,20210721,000000,47.0303,48.0058,46.8901,47.7573,16935053,0
+CMCSA.US,D,20210722,000000,47.7732,47.8909,46.9984,47.7423,16193217,0
+CMCSA.US,D,20210723,000000,47.8487,48.4024,47.7338,48.2127,10350645,0
+CMCSA.US,D,20210726,000000,48.0878,48.5506,47.915,48.4936,14036060,0
+CMCSA.US,D,20210727,000000,48.4685,48.8072,48.1458,48.377,14072217,0
+CMCSA.US,D,20210728,000000,48.1212,48.3612,47.4028,47.899,16026265,0
+CMCSA.US,D,20210729,000000,48.9063,49.3188,47.9636,48.0058,23930761,0
+CMCSA.US,D,20210730,000000,47.972,48.9263,47.8386,48.6003,27209862,0
+CMCSA.US,D,20210802,000000,48.7075,48.9632,47.9224,48.3034,14083107,0
+CMCSA.US,D,20210803,000000,48.4936,48.5339,47.2867,48.1045,13566849,0
+CMCSA.US,D,20210804,000000,47.9224,48.2698,47.489,47.8909,11508826,0
+CMCSA.US,D,20210805,000000,48.1624,48.4349,47.9311,48.1958,10559700,0
+CMCSA.US,D,20210806,000000,48.08,48.7157,48.0282,48.4855,12818017,0
+CMCSA.US,D,20210809,000000,48.4602,48.4845,47.9385,48.1458,14670156,0
+CMCSA.US,D,20210810,000000,48.096,48.2949,47.951,48.2866,9961511,0
+CMCSA.US,D,20210811,000000,48.6664,48.8651,48.3034,48.8149,10712599,0
+CMCSA.US,D,20210812,000000,48.7821,48.8569,48.4024,48.7653,11275771,0
+CMCSA.US,D,20210813,000000,49.0471,49.1538,48.7342,49.0051,9130393,0
+CMCSA.US,D,20210816,000000,48.8569,49.2207,48.6253,48.9472,14793722,0
+CMCSA.US,D,20210817,000000,48.84,49.1538,48.5841,49.1284,15629265,0
+CMCSA.US,D,20210818,000000,49.1284,49.302,48.7242,48.7653,15148291,0
+CMCSA.US,D,20210819,000000,48.7653,48.9145,48.3403,48.7075,12661783,0
+CMCSA.US,D,20210820,000000,48.6226,49.3102,48.4936,49.0798,13966849,0
+CMCSA.US,D,20210823,000000,48.8316,49.6659,48.7411,49.4026,15034001,0
+CMCSA.US,D,20210824,000000,49.4504,49.604,49.0715,49.1787,11637075,0
+CMCSA.US,D,20210825,000000,49.162,49.4186,48.9145,49.1368,9389889,0
+CMCSA.US,D,20210826,000000,49.2291,49.3188,48.7157,48.7411,9827697,0
+CMCSA.US,D,20210827,000000,48.8316,49.162,48.7034,49.0715,15893245,0
+CMCSA.US,D,20210830,000000,48.9306,49.3566,48.8231,49.3273,14519911,0
+CMCSA.US,D,20210831,000000,49.1284,50.1901,49.0798,50.129,20237710,0
+CMCSA.US,D,20210901,000000,50.4014,50.8226,50.0291,50.5089,18206007,0
+CMCSA.US,D,20210902,000000,50.699,51.0538,50.6236,51.0128,12376633,0
+CMCSA.US,D,20210903,000000,50.7276,51.0538,50.6655,50.9876,9782445,0
+CMCSA.US,D,20210907,000000,50.7486,50.8618,49.7322,49.8154,19342722,0
+CMCSA.US,D,20210908,000000,49.6996,49.9931,49.5998,49.6828,20276065,0
+CMCSA.US,D,20210909,000000,49.8724,49.8724,49.0959,49.204,12577493,0
+CMCSA.US,D,20210910,000000,49.1041,49.4388,48.7905,48.9885,12360902,0
+CMCSA.US,D,20210913,000000,49.5511,50.0542,49.1746,49.5428,16968702,0
+CMCSA.US,D,20210914,000000,49.854,50.2654,45.7623,45.9233,66273138,0
+CMCSA.US,D,20210915,000000,45.8495,47.6501,45.8495,47.088,44838014,0
+CMCSA.US,D,20210916,000000,47.2953,47.6921,46.5927,47.3203,22504159,0
+CMCSA.US,D,20210917,000000,47.0303,47.6249,46.9272,47.1795,28759375,0
+CMCSA.US,D,20210920,000000,46.9984,47.0798,46.1466,46.6672,23346829,0
+CMCSA.US,D,20210921,000000,47.0637,47.3365,46.0527,46.3117,16581482,0
+CMCSA.US,D,20210922,000000,46.9816,47.1343,46.1841,46.2791,21193283,0
+CMCSA.US,D,20210923,000000,46.3201,46.9984,46.1549,46.4031,18465773,0
+CMCSA.US,D,20210924,000000,46.1968,46.6589,46.0566,46.4602,13821094,0
+CMCSA.US,D,20210927,000000,46.1381,46.5356,46.0566,46.5022,12332906,0
+CMCSA.US,D,20210928,000000,45.8907,46.122,45.1058,45.23,25888209,0
+CMCSA.US,D,20210929,000000,45.394,46.4198,45.1971,46.2052,20489571,0
+CMCSA.US,D,20210930,000000,46.2704,47.0227,46.1968,46.2052,23552757,0
+CMCSA.US,D,20211001,000000,46.5841,47.4806,46.3241,47.2619,18749750,0
+CMCSA.US,D,20211004,000000,47.2533,47.2533,46.6922,46.9062,17263289,0
+CMCSA.US,D,20211005,000000,46.7402,47.5545,46.6915,47.1224,18825109,0
+CMCSA.US,D,20211006,000000,46.5422,47.2719,46.393,47.2141,27532041,0
+CMCSA.US,D,20211007,000000,47.645,48.0927,47.5292,47.6283,16677742,0
+CMCSA.US,D,20211008,000000,47.2803,47.2803,45.2803,45.3886,28935440,0
+CMCSA.US,D,20211011,000000,44.7528,44.8902,43.2895,43.3304,38486502,0
+CMCSA.US,D,20211012,000000,43.4555,43.671,42.7369,43.4219,33348335,0
+CMCSA.US,D,20211013,000000,44.1774,44.2261,43.2348,43.7202,24043623,0
+CMCSA.US,D,20211014,000000,43.7867,45.0648,43.7867,44.7986,25237526,0
+CMCSA.US,D,20211015,000000,45.0153,45.255,44.5498,44.824,22749156,0
+CMCSA.US,D,20211018,000000,44.4843,44.5918,43.8864,44.1607,24230947,0
+CMCSA.US,D,20211019,000000,44.5667,45.0153,44.3838,45.0068,18481188,0
+CMCSA.US,D,20211020,000000,45.235,45.5384,44.7327,45.3958,15255801,0
+CMCSA.US,D,20211021,000000,45.4211,45.4211,44.6253,44.8323,16494580,0
+CMCSA.US,D,20211022,000000,44.8492,45.0972,44.392,44.9902,17965165,0
+CMCSA.US,D,20211025,000000,44.9154,45.0403,44.5171,44.8744,16234713,0
+CMCSA.US,D,20211026,000000,44.9154,45.1058,44.4217,44.6085,16204950,0
+CMCSA.US,D,20211027,000000,44.6167,44.6916,43.2559,43.5132,27526037,0
+CMCSA.US,D,20211028,000000,41.8169,43.7616,41.3229,43.0648,25500318,0
+CMCSA.US,D,20211029,000000,42.7661,43.6122,42.4139,42.6755,32447943,0
+CMCSA.US,D,20211101,000000,42.7166,43.7202,42.6799,43.364,22960795,0
+CMCSA.US,D,20211102,000000,43.53,43.9359,43.0437,43.6793,18643470,0
+CMCSA.US,D,20211103,000000,43.5461,44.0526,43.364,43.9359,19658409,0
+CMCSA.US,D,20211104,000000,43.8035,44.1858,43.2559,43.7541,19983985,0
+CMCSA.US,D,20211105,000000,44.2763,45.0772,44.2345,44.7243,21240652,0
+CMCSA.US,D,20211108,000000,44.6667,44.8407,44.1607,44.3838,16183296,0
+CMCSA.US,D,20211109,000000,44.2782,44.8156,44.1942,44.6001,16271876,0
+CMCSA.US,D,20211110,000000,44.6253,45.2968,44.6211,44.9482,19168306,0
+CMCSA.US,D,20211111,000000,44.8744,44.965,44.3435,44.5257,13071591,0
+CMCSA.US,D,20211112,000000,44.7158,44.7986,44.1061,44.392,14582800,0
+CMCSA.US,D,20211115,000000,44.352,44.5833,44.1774,44.2933,12015745,0
+CMCSA.US,D,20211116,000000,44.3593,44.5791,44.0282,44.0768,15490569,0
+CMCSA.US,D,20211117,000000,44.0927,44.6336,43.9109,44.5833,17740015,0
+CMCSA.US,D,20211118,000000,44.102,44.4843,43.7121,43.7949,18140949,0
+CMCSA.US,D,20211119,000000,43.7616,43.7993,42.8249,43.0729,21965417,0
+CMCSA.US,D,20211122,000000,42.9381,43.5879,42.434,42.7408,21686617,0
+CMCSA.US,D,20211123,000000,42.9573,43.5795,42.7408,43.1812,23517557,0
+CMCSA.US,D,20211124,000000,43.0729,43.2559,42.7243,43.0478,12198836,0
+CMCSA.US,D,20211126,000000,42.3847,42.6252,42.0609,42.4015,15516172,0
+CMCSA.US,D,20211129,000000,42.7912,42.9489,42.1691,42.7578,23023500,0
+CMCSA.US,D,20211130,000000,42.5672,42.5672,41.3271,41.4723,37983054,0
+CMCSA.US,D,20211201,000000,42.4298,42.6505,40.6998,40.7251,25593804,0
+CMCSA.US,D,20211202,000000,41.2895,43.115,41.2231,42.7325,31524889,0
+CMCSA.US,D,20211203,000000,42.6848,43.3556,42.6588,42.9656,26936852,0
+CMCSA.US,D,20211206,000000,43.3137,44.2386,43.1973,43.4386,26916395,0
+CMCSA.US,D,20211207,000000,43.3967,44.1356,40.4222,41.1401,55541781,0
+CMCSA.US,D,20211208,000000,40.8826,41.3565,40.3191,40.6094,44115317,0
+CMCSA.US,D,20211209,000000,40.382,40.5044,39.4889,39.6711,42238501,0
+CMCSA.US,D,20211210,000000,40.0583,40.252,39.6467,40.2016,33582101,0
+CMCSA.US,D,20211213,000000,39.8125,40.1614,39.3733,39.5885,36369504,0
+CMCSA.US,D,20211214,000000,38.4114,40.6587,38.4097,40.46,41854513,0
+CMCSA.US,D,20211215,000000,39.9451,40.418,39.6381,39.9787,27767245,0
+CMCSA.US,D,20211216,000000,40.2859,41.0897,40.1773,40.5254,34227420,0
+CMCSA.US,D,20211217,000000,40.0031,40.8659,39.8622,40.4514,50016168,0
+CMCSA.US,D,20211220,000000,40.0365,40.3929,39.8125,40.1614,22887270,0
+CMCSA.US,D,20211221,000000,40.351,40.9204,40.1614,40.5422,23809402,0
+CMCSA.US,D,20211222,000000,40.4768,40.7911,40.1818,40.6832,31999199,0
+CMCSA.US,D,20211223,000000,40.9657,41.6676,40.9163,41.5133,22198981,0
+CMCSA.US,D,20211227,000000,41.5056,41.9779,41.2064,41.878,19792041,0
+CMCSA.US,D,20211228,000000,41.878,42.3351,41.7455,41.9116,11190386,0
+CMCSA.US,D,20211229,000000,42.0114,42.1269,41.7455,41.9779,14516765,0
+CMCSA.US,D,20211230,000000,42.0863,42.4842,41.9269,41.9779,13670124,0
+CMCSA.US,D,20211231,000000,42.144,42.5591,41.7288,41.7624,14878082,0
+CMCSA.US,D,20220103,000000,41.4723,42.2765,41.2472,42.1027,24955111,0
+CMCSA.US,D,20220104,000000,42.2857,42.5446,41.6273,41.8521,29492068,0
+CMCSA.US,D,20220105,000000,42.1724,42.6947,41.8194,41.8772,24857179,0
+CMCSA.US,D,20220106,000000,42.0523,42.5111,41.8479,42.1197,21931482,0
+CMCSA.US,D,20220107,000000,41.9854,42.1859,41.6692,41.7356,21459341,0
+CMCSA.US,D,20220110,000000,42.0015,42.4607,41.5813,42.1269,24244133,0
+CMCSA.US,D,20220111,000000,42.1774,42.6781,41.9937,42.6446,22588679,0
+CMCSA.US,D,20220112,000000,42.8859,43.1032,42.3778,42.4858,21577039,0
+CMCSA.US,D,20220113,000000,42.3612,43.0949,41.7943,42.7611,21495579,0
+CMCSA.US,D,20220114,000000,42.9196,43.4454,42.6446,43.0949,22533171,0
+CMCSA.US,D,20220118,000000,42.5861,42.8534,41.7438,41.8437,28019408,0
+CMCSA.US,D,20220119,000000,41.8688,42.3442,41.2809,41.9695,21408781,0
+CMCSA.US,D,20220120,000000,42.1197,43.0402,41.8194,41.8772,24047089,0
+CMCSA.US,D,20220121,000000,42.0105,42.4819,41.4017,41.4687,39760453,0
+CMCSA.US,D,20220124,000000,42.1606,42.6947,40.6764,41.7523,50025442,0
+CMCSA.US,D,20220125,000000,41.0773,41.7247,40.7057,41.4186,38559975,0
+CMCSA.US,D,20220126,000000,41.2935,41.9854,39.9175,40.4096,41038769,0
+CMCSA.US,D,20220127,000000,37.9192,41.7523,37.9166,40.0347,58963168,0
+CMCSA.US,D,20220128,000000,39.9292,41.6021,39.8008,41.4604,41322629,0
+CMCSA.US,D,20220131,000000,41.1017,41.7774,40.8852,41.6853,29345607,0
+CMCSA.US,D,20220201,000000,40.9852,41.7018,40.7685,41.6441,28169381,0
+CMCSA.US,D,20220202,000000,41.6441,41.9023,41.1604,41.6853,24320727,0
+CMCSA.US,D,20220203,000000,42.0568,42.5111,41.3522,41.3933,34077365,0
+CMCSA.US,D,20220204,000000,40.9934,41.4269,40.6268,41.1351,27825514,0
+CMCSA.US,D,20220207,000000,41.2348,41.302,40.6186,40.7433,22825859,0
+CMCSA.US,D,20220208,000000,40.9271,41.3104,40.7142,41.0351,21543403,0
+CMCSA.US,D,20220209,000000,41.2769,41.5191,41.0645,41.5023,22956508,0
+CMCSA.US,D,20220210,000000,40.818,41.3692,40.6512,40.793,25883155,0
+CMCSA.US,D,20220211,000000,40.6429,41.1351,39.6047,39.7095,31554537,0
+CMCSA.US,D,20220214,000000,40.1095,40.351,39.2506,39.5258,29358762,0
+CMCSA.US,D,20220215,000000,39.7843,40.2887,39.7675,40.0675,25288997,0
+CMCSA.US,D,20220216,000000,39.9595,40.2387,39.7347,40.1012,17810871,0
+CMCSA.US,D,20220217,000000,39.7261,39.7432,38.9169,39.0009,24666726,0
+CMCSA.US,D,20220218,000000,39.0083,39.317,38.7166,38.8919,25447869,0
+CMCSA.US,D,20220222,000000,39.1921,39.5845,38.871,39.1425,25945835,0
+CMCSA.US,D,20220223,000000,39.0421,39.1921,37.3581,37.6332,43506464,0
+CMCSA.US,D,20220224,000000,37.078,38.4089,36.9162,38.3669,35717509,0
+CMCSA.US,D,20220225,000000,38.5168,39.5721,38.3543,39.2506,36506550,0
+CMCSA.US,D,20220228,000000,38.7417,39.3004,38.4374,38.9923,35766210,0
+CMCSA.US,D,20220301,000000,38.4752,39.1509,38.1957,38.6839,26195000,0
+CMCSA.US,D,20220302,000000,38.9759,39.276,38.5666,38.6757,31154033,0
+CMCSA.US,D,20220303,000000,39.084,39.7261,38.9421,39.2925,27739762,0
+CMCSA.US,D,20220304,000000,39.1089,39.5215,38.6922,39.3674,25627061,0
+CMCSA.US,D,20220307,000000,39.1921,39.534,38.2748,38.6084,36838304,0
+CMCSA.US,D,20220308,000000,38.642,39.4387,38.4248,38.4666,29491987,0
+CMCSA.US,D,20220309,000000,39.0083,39.3087,38.3419,38.4585,24120696,0
+CMCSA.US,D,20220310,000000,38.0163,38.2126,37.4789,37.8494,21801097,0
+CMCSA.US,D,20220311,000000,38.3248,38.5666,37.4832,37.5408,23486385,0
+CMCSA.US,D,20220314,000000,37.8241,38.1582,37.3942,37.4998,21063282,0
+CMCSA.US,D,20220315,000000,37.987,38.1494,37.6162,37.9744,27371362,0
+CMCSA.US,D,20220316,000000,38.0415,38.642,37.5365,38.5506,24113520,0
+CMCSA.US,D,20220317,000000,38.5464,38.7751,37.8956,38.7587,20333439,0
+CMCSA.US,D,20220318,000000,38.6169,39.1668,38.3039,39.1178,42194845,0
+CMCSA.US,D,20220321,000000,39.1005,39.2969,38.5168,38.9169,21447648,0
+CMCSA.US,D,20220322,000000,39.3087,39.6088,39.1668,39.3758,18479446,0
+CMCSA.US,D,20220323,000000,39.317,39.4839,38.7922,38.7922,19462834,0
+CMCSA.US,D,20220324,000000,39.0923,39.2088,38.7166,39.0251,16039998,0
+CMCSA.US,D,20220325,000000,39.2342,39.4964,39.0671,39.3004,18005918,0
+CMCSA.US,D,20220328,000000,39.3252,39.6506,38.9673,39.634,22743617,0
+CMCSA.US,D,20220329,000000,40.0096,40.1925,39.5133,39.8429,24535208,0
+CMCSA.US,D,20220330,000000,39.6675,39.8931,39.534,39.7675,18530544,0
+CMCSA.US,D,20220331,000000,39.9175,39.9595,39.0421,39.0421,25407318,0
+CMCSA.US,D,20220401,000000,39.3213,39.8596,39.0628,39.7757,18072476,0
+CMCSA.US,D,20220404,000000,39.7675,40.2589,39.7179,40.1178,18168809,0
+CMCSA.US,D,20220405,000000,39.7657,40.4911,39.7574,40.1431,18414412,0
+CMCSA.US,D,20220406,000000,40.1514,40.4576,39.7741,40.0256,25455374,0
+CMCSA.US,D,20220407,000000,39.9167,40.0675,39.0654,39.5394,22455703,0
+CMCSA.US,D,20220408,000000,39.5141,39.8999,39.0277,39.7657,21725732,0
+CMCSA.US,D,20220411,000000,39.9586,40.6042,39.8749,39.925,24154950,0
+CMCSA.US,D,20220412,000000,40.252,40.3988,39.5183,39.6231,16578073,0
+CMCSA.US,D,20220413,000000,39.6986,40.2859,39.598,40.1765,17255215,0
+CMCSA.US,D,20220414,000000,40.2436,40.4532,39.8244,39.8999,19723801,0
+CMCSA.US,D,20220418,000000,39.967,40.2561,39.1198,39.296,17695844,0
+CMCSA.US,D,20220419,000000,39.2039,40.4367,39.1954,40.3444,25565134,0
+CMCSA.US,D,20220420,000000,40.1682,40.3023,39.6942,39.7489,26897515,0
+CMCSA.US,D,20220421,000000,39.8662,40.4114,39.2708,39.3631,26648808,0
+CMCSA.US,D,20220422,000000,39.3044,39.4135,38.0131,38.0549,35749506,0
+CMCSA.US,D,20220425,000000,38.0886,38.4657,37.6189,38.3317,33488880,0
+CMCSA.US,D,20220426,000000,37.9793,38.4473,37.3086,37.3758,34850424,0
+CMCSA.US,D,20220427,000000,37.4091,37.8034,36.9649,37.275,30465526,0
+CMCSA.US,D,20220428,000000,35.8326,36.663,34.1807,34.9689,59545617,0
+CMCSA.US,D,20220429,000000,34.5579,35.0696,33.2164,33.3422,52628905,0
+CMCSA.US,D,20220502,000000,33.5936,34.0969,33.2036,33.9206,44851581,0
+CMCSA.US,D,20220503,000000,34.1722,34.1975,33.5181,33.8536,29062434,0
+CMCSA.US,D,20220504,000000,33.9458,34.9605,33.7026,34.9019,32364927,0
+CMCSA.US,D,20220505,000000,34.4911,34.8853,33.577,33.8619,36061404,0
+CMCSA.US,D,20220506,000000,33.7532,33.8956,33.0989,33.5433,43639700,0
+CMCSA.US,D,20220509,000000,33.5433,33.8705,33.1997,33.3422,43735280,0
+CMCSA.US,D,20220510,000000,33.7908,34.424,33.4972,33.7949,37406260,0
+CMCSA.US,D,20220511,000000,33.8536,34.2143,33.2163,33.409,37869762,0
+CMCSA.US,D,20220512,000000,33.4494,34.7678,33.3547,34.709,47227598,0
+CMCSA.US,D,20220513,000000,34.4324,35.1325,34.424,34.7844,35397897,0
+CMCSA.US,D,20220516,000000,34.8348,35.3534,34.6838,35.1115,25060881,0
+CMCSA.US,D,20220517,000000,35.2875,35.9836,35.1617,35.9248,21984026,0
+CMCSA.US,D,20220518,000000,35.816,36.0129,35.1617,35.3294,28092764,0
+CMCSA.US,D,20220519,000000,35.1536,35.5771,35.0528,35.2373,20777573,0
+CMCSA.US,D,20220520,000000,35.5426,35.7908,34.5289,35.2289,29008141,0
+CMCSA.US,D,20220523,000000,35.7823,36.143,35.2567,35.9585,24160224,0
+CMCSA.US,D,20220524,000000,35.8075,36.1388,35.2875,36.1179,24948374,0
+CMCSA.US,D,20220525,000000,36.0758,36.8055,35.8495,36.6462,19775431,0
+CMCSA.US,D,20220526,000000,36.6795,37.3086,36.6795,37.0068,29129761,0
+CMCSA.US,D,20220527,000000,37.0068,37.4345,36.881,37.0318,21552403,0
+CMCSA.US,D,20220531,000000,36.8221,37.451,36.4616,37.1326,30109771,0
+CMCSA.US,D,20220601,000000,37.3588,37.3671,36.449,36.839,21441772,0
+CMCSA.US,D,20220602,000000,36.526,36.7635,36.0508,36.7299,19965565,0
+CMCSA.US,D,20220603,000000,36.621,36.7089,35.8956,36.0003,23457052,0
+CMCSA.US,D,20220606,000000,36.143,36.3357,35.2289,35.4554,24022069,0
+CMCSA.US,D,20220607,000000,35.1788,35.816,34.99,35.7488,17273178,0
+CMCSA.US,D,20220608,000000,35.6567,36.4198,35.5686,35.9248,20509323,0
+CMCSA.US,D,20220609,000000,35.8495,36.1053,35.3548,35.3714,25831989,0
+CMCSA.US,D,20220610,000000,35.0696,35.2331,34.8181,34.9103,25402742,0
+CMCSA.US,D,20220613,000000,34.4197,34.5411,33.6022,33.7109,38220487,0
+CMCSA.US,D,20220614,000000,33.929,34.3441,33.2246,33.409,28270268,0
+CMCSA.US,D,20220615,000000,33.82,34.3148,33.3002,33.6524,37582624,0
+CMCSA.US,D,20220616,000000,33.1241,33.1492,31.4972,31.7906,42977620,0
+CMCSA.US,D,20220617,000000,31.7906,32.5453,31.7906,32.4616,62178163,0
+CMCSA.US,D,20220621,000000,32.6962,32.9563,32.1052,32.2689,34783591,0
+CMCSA.US,D,20220622,000000,32.1515,32.9815,32.0169,32.621,31980109,0
+CMCSA.US,D,20220623,000000,32.6461,32.8725,32.2604,32.7971,31755158,0
+CMCSA.US,D,20220624,000000,32.6377,33.2333,32.6294,33.1827,31823789,0
+CMCSA.US,D,20220627,000000,33.2333,33.5644,33.1241,33.4009,21651765,0
+CMCSA.US,D,20220628,000000,33.5686,34.0214,32.7886,32.8137,20637170,0
+CMCSA.US,D,20220629,000000,32.9396,33.0488,32.5035,32.9815,20248577,0
+CMCSA.US,D,20220630,000000,32.7132,33.2581,32.2855,32.9061,25717541,0
+CMCSA.US,D,20220701,000000,33.0151,33.8663,32.9396,33.7865,19289648,0
+CMCSA.US,D,20220705,000000,33.2251,33.6261,32.8495,33.6261,22885266,0
+CMCSA.US,D,20220706,000000,33.7442,33.8624,33.4404,33.6261,23703324,0
+CMCSA.US,D,20220707,000000,33.5249,33.8456,33.2673,33.7191,22527470,0
+CMCSA.US,D,20220708,000000,33.6937,33.9469,33.3475,33.7359,15517345,0
+CMCSA.US,D,20220711,000000,33.6092,33.7191,32.9337,33.0689,24823086,0
+CMCSA.US,D,20220712,000000,33.2039,34.0735,33.0353,33.5585,29374011,0
+CMCSA.US,D,20220713,000000,33.2377,33.8922,32.8999,33.6684,20129678,0
+CMCSA.US,D,20220714,000000,33.1533,33.4701,32.9636,33.4152,19499752,0
+CMCSA.US,D,20220715,000000,33.7191,34.5548,33.6768,34.5295,26227949,0
+CMCSA.US,D,20220718,000000,34.5295,34.7659,34.1412,34.2256,19674401,0
+CMCSA.US,D,20220719,000000,34.6813,34.9517,34.5043,34.8757,17900743,0
+CMCSA.US,D,20220720,000000,34.9685,35.4414,34.5675,35.3062,19898638,0
+CMCSA.US,D,20220721,000000,35.1036,35.7748,34.7322,35.6859,23129785,0
+CMCSA.US,D,20220722,000000,35.8042,36.2264,35.6439,35.9648,28544624,0
+CMCSA.US,D,20220725,000000,36.2097,36.2097,35.5847,35.8549,19950481,0
+CMCSA.US,D,20220726,000000,35.6356,36.1673,35.6356,36.066,30063042,0
+CMCSA.US,D,20220727,000000,35.8804,36.9061,35.8212,36.6147,32472464,0
+CMCSA.US,D,20220728,000000,33.4253,34.0399,32.9086,33.2716,55232845,0
+CMCSA.US,D,20220729,000000,33.0015,33.0183,30.8754,31.6761,64122278,0
+CMCSA.US,D,20220801,000000,31.258,31.7603,31.0345,31.6675,31480386,0
+CMCSA.US,D,20220802,000000,31.7348,32.136,31.6084,31.811,30278652,0
+CMCSA.US,D,20220803,000000,31.9291,32.6215,31.7771,32.4864,32783883,0
+CMCSA.US,D,20220804,000000,32.5708,33.1112,32.3852,32.8663,23587239,0
+CMCSA.US,D,20220805,000000,31.8829,32.4401,31.8829,32.3091,24580923,0
+CMCSA.US,D,20220808,000000,32.7312,33.2463,32.5118,32.5791,18599446,0
+CMCSA.US,D,20220809,000000,32.5791,32.7059,31.9629,32.2162,20778299,0
+CMCSA.US,D,20220810,000000,32.7312,32.9846,32.5538,32.8917,21826252,0
+CMCSA.US,D,20220811,000000,33.0689,33.6304,33.0353,33.2632,17842819,0
+CMCSA.US,D,20220812,000000,33.5839,33.8287,33.2926,33.7696,20053997,0
+CMCSA.US,D,20220815,000000,33.4263,34.3016,33.2632,34.2509,22512315,0
+CMCSA.US,D,20220816,000000,33.9048,34.2424,33.7149,34.0735,20896797,0
+CMCSA.US,D,20220817,000000,33.753,33.8373,32.993,33.1448,21851166,0
+CMCSA.US,D,20220818,000000,33.1618,33.2716,32.4273,32.5964,34394012,0
+CMCSA.US,D,20220819,000000,32.4106,32.7481,32.1995,32.6553,23325340,0
+CMCSA.US,D,20220822,000000,32.613,32.613,31.6927,31.7603,25348400,0
+CMCSA.US,D,20220823,000000,31.7857,31.9165,31.4226,31.4395,19550893,0
+CMCSA.US,D,20220824,000000,31.4142,31.7943,31.2959,31.3299,20928004,0
+CMCSA.US,D,20220825,000000,31.4819,31.8362,31.2623,31.7435,25550735,0
+CMCSA.US,D,20220826,000000,31.8703,32.1445,31.0511,31.0682,25753630,0
+CMCSA.US,D,20220829,000000,31.0005,31.1336,30.6037,30.6376,27590733,0
+CMCSA.US,D,20220830,000000,30.8318,30.8655,30.0635,30.1563,28075574,0
+CMCSA.US,D,20220831,000000,30.6123,30.7894,30.4181,30.553,38470348,0
+CMCSA.US,D,20220901,000000,30.5152,31.1779,30.5152,31.1526,26922668,0
+CMCSA.US,D,20220902,000000,31.1865,31.2623,30.0974,30.1901,23798062,0
+CMCSA.US,D,20220906,000000,30.3757,30.3757,29.1982,29.3289,35347933,0
+CMCSA.US,D,20220907,000000,29.3542,29.616,29.2021,29.5318,39311905,0
+CMCSA.US,D,20220908,000000,29.4724,29.4724,28.4847,29.0166,46284976,0
+CMCSA.US,D,20220909,000000,29.0757,29.9705,28.9906,29.9115,33517762,0
+CMCSA.US,D,20220912,000000,30.1563,30.3081,29.8609,30.131,25799531,0
+CMCSA.US,D,20220913,000000,29.6078,29.6794,28.2062,28.2485,42595087,0
+CMCSA.US,D,20220914,000000,28.7296,29.2995,28.4086,29.1011,37609078,0
+CMCSA.US,D,20220915,000000,29.0839,29.215,28.4679,28.7043,43825724,0
+CMCSA.US,D,20220916,000000,28.78,29.3036,28.6451,29.1432,61942559,0
+CMCSA.US,D,20220919,000000,29.0081,29.3542,28.7043,29.0924,27726548,0
+CMCSA.US,D,20220920,000000,28.6958,28.8983,28.3665,28.5691,31535949,0
+CMCSA.US,D,20220921,000000,28.7211,28.78,27.5897,27.6068,43510847,0
+CMCSA.US,D,20220922,000000,27.5223,27.7925,27.269,27.4127,29828997,0
+CMCSA.US,D,20220923,000000,27.3281,27.3618,26.5514,26.8807,32512585,0
+CMCSA.US,D,20220926,000000,26.7285,26.889,25.7705,26.0785,40449255,0
+CMCSA.US,D,20220927,000000,26.4081,26.5135,25.3272,25.5468,40703092,0
+CMCSA.US,D,20220928,000000,25.8928,26.5008,25.6649,26.3065,31278641,0
+CMCSA.US,D,20220929,000000,26.0535,26.0535,25.3272,25.6904,33718441,0
+CMCSA.US,D,20220930,000000,25.8761,25.8761,24.7193,24.7615,37216394,0
+CMCSA.US,D,20221003,000000,25.1923,25.9772,24.9814,25.859,40682158,0
+CMCSA.US,D,20221004,000000,25.9699,26.4894,25.8932,26.3958,33088851,0
+CMCSA.US,D,20221005,000000,26.0039,26.3233,25.6717,26.1827,26219840,0
+CMCSA.US,D,20221006,000000,26.0892,26.1658,25.5397,25.595,38166979,0
+CMCSA.US,D,20221007,000000,25.4504,25.5356,24.8668,24.9307,33872124,0
+CMCSA.US,D,20221010,000000,25.1606,25.3395,24.7263,24.8114,27688101,0
+CMCSA.US,D,20221011,000000,24.6412,24.8287,24.3814,24.4282,40792206,0
+CMCSA.US,D,20221012,000000,24.4708,24.982,24.2919,24.4366,34968043,0
+CMCSA.US,D,20221013,000000,24.4214,25.9871,24.1812,25.7484,41286858,0
+CMCSA.US,D,20221014,000000,25.9955,26.2681,25.5611,25.595,32385300,0
+CMCSA.US,D,20221017,000000,25.9528,26.3702,25.8922,26.2509,34175485,0
+CMCSA.US,D,20221018,000000,26.6897,26.9068,25.9528,26.1914,34325109,0
+CMCSA.US,D,20221019,000000,26.1741,26.366,25.7739,25.8846,34150737,0
+CMCSA.US,D,20221020,000000,25.9783,26.2382,25.7739,25.9444,26999864,0
+CMCSA.US,D,20221021,000000,25.8164,26.1868,25.595,25.9614,36181931,0
+CMCSA.US,D,20221024,000000,26.2681,26.7239,26.1741,26.4724,33637157,0
+CMCSA.US,D,20221025,000000,26.5744,26.9237,26.4724,26.8812,29718420,0
+CMCSA.US,D,20221026,000000,27.2559,27.4092,26.7875,26.8301,37654825,0
+CMCSA.US,D,20221027,000000,28.0993,29.1809,27.1368,27.2306,45741199,0
+CMCSA.US,D,20221028,000000,26.7875,27.2774,26.0892,27.2135,40403913,0
+CMCSA.US,D,20221031,000000,27.1495,27.1495,26.5958,27.0348,30368859,0
+CMCSA.US,D,20221101,000000,27.2433,27.7754,26.8641,26.8812,27394199,0
+CMCSA.US,D,20221102,000000,26.8216,27.2559,26.2765,26.3276,29687486,0
+CMCSA.US,D,20221103,000000,25.9444,26.0464,25.5866,25.8763,34257537,0
+CMCSA.US,D,20221104,000000,26.1316,26.7791,25.8718,26.4043,34002887,0
+CMCSA.US,D,20221107,000000,26.6854,27.1282,26.5107,26.9152,31302464,0
+CMCSA.US,D,20221108,000000,27.0174,27.5415,26.8047,27.1708,25686670,0
+CMCSA.US,D,20221109,000000,26.9665,27.1708,26.5576,26.7364,24484178,0
+CMCSA.US,D,20221110,000000,27.8779,28.0225,27.3923,27.912,37016909,0
+CMCSA.US,D,20221111,000000,28.2186,29.0106,27.9629,28.9767,28746579,0
+CMCSA.US,D,20221114,000000,28.8784,29.5216,28.7977,29.0703,33787114,0
+CMCSA.US,D,20221115,000000,29.496,29.8795,28.9169,29.1982,30628962,0
+CMCSA.US,D,20221116,000000,29.1299,29.4024,28.6613,28.9424,22868047,0
+CMCSA.US,D,20221117,000000,28.4996,29.428,28.2823,29.1809,30549457,0
+CMCSA.US,D,20221118,000000,29.3172,29.7346,29.1982,29.3853,25133353,0
+CMCSA.US,D,20221121,000000,29.4832,29.7176,28.9851,29.2576,23226657,0
+CMCSA.US,D,20221122,000000,29.445,29.9817,29.3343,29.8964,30294826,0
+CMCSA.US,D,20221123,000000,29.8369,30.3904,29.7686,30.2626,21004406,0
+CMCSA.US,D,20221125,000000,30.3477,30.6459,30.2285,30.3649,12692577,0
+CMCSA.US,D,20221128,000000,30.1179,30.3689,30.024,30.3139,22609360,0
+CMCSA.US,D,20221129,000000,30.2115,30.3904,29.9048,30.2201,19405671,0
+CMCSA.US,D,20221130,000000,30.2031,31.259,29.9563,31.2082,42495745,0
+CMCSA.US,D,20221201,000000,30.9867,31.5828,30.8334,30.9015,24865975,0
+CMCSA.US,D,20221202,000000,30.3307,30.7355,30.2115,30.5438,30301220,0
+CMCSA.US,D,20221205,000000,30.1263,30.697,29.9178,29.939,38451722,0
+CMCSA.US,D,20221206,000000,30.0666,30.0755,29.3769,29.6153,26957012,0
+CMCSA.US,D,20221207,000000,29.5558,29.6621,29.1809,29.4876,26643940,0
+CMCSA.US,D,20221208,000000,29.4704,29.9305,29.2831,29.7857,21127963,0
+CMCSA.US,D,20221209,000000,29.7943,30.4626,29.6408,30.0839,21152882,0
+CMCSA.US,D,20221212,000000,30.2712,31.1485,30.1944,31.1059,34246052,0
+CMCSA.US,D,20221213,000000,31.9064,32.2641,31.0805,31.2679,33294188,0
+CMCSA.US,D,20221214,000000,29.7005,30.8421,29.5813,30.1094,39816128,0
+CMCSA.US,D,20221215,000000,29.7346,29.9603,29.3428,29.4791,32536993,0
+CMCSA.US,D,20221216,000000,29.2406,29.611,29.0062,29.3769,80847900,0
+CMCSA.US,D,20221219,000000,29.445,29.5898,28.8999,28.9424,27854457,0
+CMCSA.US,D,20221220,000000,28.9424,29.4322,28.7722,29.3085,37491181,0
+CMCSA.US,D,20221221,000000,29.5813,30.1518,29.5343,29.8795,27004728,0
+CMCSA.US,D,20221222,000000,29.6069,29.9048,29.3044,29.6579,36340859,0
+CMCSA.US,D,20221223,000000,29.6238,29.9773,29.5898,29.9305,14539376,0
+CMCSA.US,D,20221227,000000,29.9048,30.0497,29.5004,29.8111,17978979,0
+CMCSA.US,D,20221228,000000,29.8964,30.024,29.4811,29.4876,16847811,0
+CMCSA.US,D,20221229,000000,29.6493,30.1094,29.5558,29.854,14767536,0
+CMCSA.US,D,20221230,000000,29.6493,29.7898,29.411,29.7857,18064105,0
+CMCSA.US,D,20230103,000000,29.9917,30.5495,29.8199,30.5324,26999031,0
+CMCSA.US,D,20230104,000000,31.1162,31.7339,30.9274,31.4081,28038641,0
+CMCSA.US,D,20230105,000000,31.674,31.8844,31.0818,31.7427,31419408,0
+CMCSA.US,D,20230106,000000,32.2405,32.6183,31.9057,32.5238,21878714,0
+CMCSA.US,D,20230109,000000,32.6096,32.6183,32.1204,32.2317,26619976,0
+CMCSA.US,D,20230110,000000,32.1049,32.5581,32.0517,32.5152,18356771,0
+CMCSA.US,D,20230111,000000,32.6698,32.7042,32.1291,32.5753,15549125,0
+CMCSA.US,D,20230112,000000,32.4982,33.245,32.3695,33.2106,23738680,0
+CMCSA.US,D,20230113,000000,33.2192,33.5238,33.0216,33.4167,16491337,0
+CMCSA.US,D,20230117,000000,33.468,33.5111,32.9917,33.4252,21382579,0
+CMCSA.US,D,20230118,000000,33.3608,33.5967,32.7641,32.8585,21204972,0
+CMCSA.US,D,20230119,000000,32.8241,32.9342,32.4208,32.7383,18651909,0
+CMCSA.US,D,20230120,000000,32.8241,33.8627,32.5925,33.7941,26326585,0
+CMCSA.US,D,20230123,000000,33.6911,34.6913,33.6911,34.5581,35358107,0
+CMCSA.US,D,20230124,000000,34.498,34.7128,34.036,34.1205,28180398,0
+CMCSA.US,D,20230125,000000,34.601,34.601,33.9531,34.421,28594006,0
+CMCSA.US,D,20230126,000000,33.5195,34.9701,33.488,34.6869,25992284,0
+CMCSA.US,D,20230127,000000,34.4896,34.6697,33.9316,33.9917,24204751,0
+CMCSA.US,D,20230130,000000,33.5709,33.9186,33.4252,33.6827,22151948,0
+CMCSA.US,D,20230131,000000,33.6911,33.8362,33.5455,33.777,30296725,0
+CMCSA.US,D,20230201,000000,33.5582,34.5881,33.2018,34.3092,20754405,0
+CMCSA.US,D,20230202,000000,34.2062,35.3223,34.1031,35.2877,24984067,0
+CMCSA.US,D,20230203,000000,35.0302,35.0732,34.1632,34.3092,23771110,0
+CMCSA.US,D,20230206,000000,33.9487,34.1546,33.6998,33.9145,16607705,0
+CMCSA.US,D,20230207,000000,33.7599,34.2406,33.4893,34.0518,20887180,0
+CMCSA.US,D,20230208,000000,33.6739,33.8199,33.073,33.2706,22937786,0
+CMCSA.US,D,20230209,000000,33.7515,33.8414,32.5066,32.5322,23761336,0
+CMCSA.US,D,20230210,000000,32.5322,32.9444,32.5152,32.9273,18756544,0
+CMCSA.US,D,20230213,000000,32.7641,33.6957,32.7641,33.554,21411245,0
+CMCSA.US,D,20230214,000000,33.3908,33.7085,33.073,33.528,20977824,0
+CMCSA.US,D,20230215,000000,33.6482,33.923,33.2362,33.8372,19511132,0
+CMCSA.US,D,20230216,000000,33.3479,34.3264,33.3047,34.0949,27854406,0
+CMCSA.US,D,20230217,000000,34.0861,34.1632,33.4465,33.5797,16301595,0
+CMCSA.US,D,20230221,000000,33.0216,33.2192,32.4379,32.4809,21861249,0
+CMCSA.US,D,20230222,000000,32.3606,32.8413,32.2577,32.6268,19352931,0
+CMCSA.US,D,20230223,000000,32.6482,32.7383,32.133,32.352,20619414,0
+CMCSA.US,D,20230224,000000,31.7685,32.0172,31.6655,31.7597,21155343,0
+CMCSA.US,D,20230227,000000,31.9746,32.2492,31.8626,32.0601,20404373,0
+CMCSA.US,D,20230228,000000,31.7727,32.1031,31.6053,31.9057,28512454,0
+CMCSA.US,D,20230301,000000,31.6568,31.8287,31.1932,31.4422,20131564,0
+CMCSA.US,D,20230302,000000,31.2448,31.7815,31.2319,31.717,15875224,0
+CMCSA.US,D,20230303,000000,31.9658,32.0947,31.7597,31.9574,19544968,0
+CMCSA.US,D,20230306,000000,32.2921,32.2964,31.7727,31.8287,14471688,0
+CMCSA.US,D,20230307,000000,31.8199,31.94,30.8456,31.0644,23381501,0
+CMCSA.US,D,20230308,000000,31.2879,31.3049,30.5667,30.8156,20329186,0
+CMCSA.US,D,20230309,000000,30.9015,31.0131,30.322,30.4465,16628901,0
+CMCSA.US,D,20230310,000000,30.2492,30.541,30.0345,30.3091,23782719,0
+CMCSA.US,D,20230313,000000,30.3006,30.8584,29.9917,30.4809,25842015,0
+CMCSA.US,D,20230314,000000,30.8842,30.9099,29.983,30.2835,31949070,0
+CMCSA.US,D,20230315,000000,30.0689,30.8908,29.7255,30.8069,26410570,0
+CMCSA.US,D,20230316,000000,30.3948,31.1633,30.3948,31.1074,25915479,0
+CMCSA.US,D,20230317,000000,30.7898,31.0818,30.584,30.9274,60257754,0
+CMCSA.US,D,20230320,000000,31.0644,31.3649,31.0388,31.2704,19241567,0
+CMCSA.US,D,20230321,000000,31.5624,31.8329,31.4724,31.7513,19872658,0
+CMCSA.US,D,20230322,000000,31.8458,31.983,31.0475,31.0732,18825382,0
+CMCSA.US,D,20230323,000000,30.9959,31.3136,30.5882,30.8756,23676107,0
+CMCSA.US,D,20230324,000000,30.6441,31.0131,30.2835,30.8328,23732277,0
+CMCSA.US,D,20230327,000000,31.056,31.4294,31.0475,31.2448,19028738,0
+CMCSA.US,D,20230328,000000,31.2535,31.5796,31.202,31.2879,13767979,0
+CMCSA.US,D,20230329,000000,31.6141,31.7556,31.5238,31.717,16985360,0
+CMCSA.US,D,20230330,000000,32.0947,32.1031,31.7339,31.8885,17384382,0
+CMCSA.US,D,20230331,000000,32.0004,32.5753,31.936,32.5409,18474946,0
+CMCSA.US,D,20230403,000000,32.6183,32.9187,32.4638,32.6268,22948407,0
+CMCSA.US,D,20230404,000000,32.8256,32.9013,32.4018,32.67,23262081,0
+CMCSA.US,D,20230405,000000,32.549,32.9554,32.4668,32.7998,19088015,0
+CMCSA.US,D,20230406,000000,32.9036,32.9339,32.4796,32.6006,23537331,0
+CMCSA.US,D,20230410,000000,32.4624,33.1111,32.3672,33.0678,14373402,0
+CMCSA.US,D,20230411,000000,33.1543,33.4655,33.1111,33.1976,16433905,0
+CMCSA.US,D,20230412,000000,33.4744,33.5091,32.471,32.5575,18737665,0
+CMCSA.US,D,20230413,000000,32.7738,33.1284,32.644,32.9121,17965194,0
+CMCSA.US,D,20230414,000000,32.856,33.0462,32.376,32.8344,22751159,0
+CMCSA.US,D,20230417,000000,32.8603,33.0766,32.8169,32.9466,17261287,0
+CMCSA.US,D,20230418,000000,33.6041,33.7858,32.8265,33.1026,19943049,0
+CMCSA.US,D,20230419,000000,32.8948,33.2409,32.8517,33.0851,15492991,0
+CMCSA.US,D,20230420,000000,32.9036,33.0159,32.5013,32.6352,16587504,0
+CMCSA.US,D,20230421,000000,32.6958,32.7415,32.4365,32.644,15814815,0
+CMCSA.US,D,20230424,000000,32.5835,32.6352,32.0688,32.1857,15451096,0
+CMCSA.US,D,20230425,000000,31.9779,32.1155,31.7876,31.9173,21024224,0
+CMCSA.US,D,20230426,000000,31.7273,31.9606,31.4721,31.5888,22599367,0
+CMCSA.US,D,20230427,000000,32.6094,34.9665,32.5228,34.8324,36511467,0
+CMCSA.US,D,20230428,000000,34.6334,35.827,34.5902,35.7838,28679380,0
+CMCSA.US,D,20230501,000000,36.3288,36.3288,35.9224,36.0175,19926053,0
+CMCSA.US,D,20230502,000000,35.9224,36.0175,35.0443,35.6368,24252605,0
+CMCSA.US,D,20230503,000000,35.7753,35.9179,35.2995,35.3686,22651555,0
+CMCSA.US,D,20230504,000000,35.2647,35.2736,34.6077,34.7892,17506934,0
+CMCSA.US,D,20230505,000000,35.0919,35.1438,34.4691,34.9708,21891481,0
+CMCSA.US,D,20230508,000000,35.0573,35.2908,34.8238,35.1092,18904578,0
+CMCSA.US,D,20230509,000000,34.9535,35.0312,34.227,34.2701,26958432,0
+CMCSA.US,D,20230510,000000,34.5385,34.5385,33.9761,34.4779,22202363,0
+CMCSA.US,D,20230511,000000,34.4171,35.0486,34.4087,34.9188,21970000,0
+CMCSA.US,D,20230512,000000,34.9881,35.0833,34.6118,34.7806,19846677,0
+CMCSA.US,D,20230515,000000,34.9275,35.0358,34.6595,34.7717,15595656,0
+CMCSA.US,D,20230516,000000,34.6768,34.7547,34.1967,34.374,14258372,0
+CMCSA.US,D,20230517,000000,34.4779,35.0054,34.361,34.8497,15199322,0
+CMCSA.US,D,20230518,000000,34.4519,35.7753,34.4432,35.7319,21717913,0
+CMCSA.US,D,20230519,000000,35.9051,35.9699,35.4464,35.6196,20496073,0
+CMCSA.US,D,20230522,000000,35.8876,36.0348,35.6065,35.6714,15691229,0
+CMCSA.US,D,20230523,000000,35.6455,35.896,34.9188,34.9275,22653630,0
+CMCSA.US,D,20230524,000000,35.04,35.1006,34.4949,34.5816,24228280,0
+CMCSA.US,D,20230525,000000,34.1447,34.4779,33.7295,33.8119,32476578,0
+CMCSA.US,D,20230526,000000,33.9674,34.3133,33.8119,34.1491,41411565,0
+CMCSA.US,D,20230530,000000,33.8378,34.3871,33.7944,33.8721,28109049,0
+CMCSA.US,D,20230531,000000,33.9155,34.1405,33.5998,34.0367,62028869,0
+CMCSA.US,D,20230601,000000,34.227,34.227,33.4571,33.7684,35208014,0
+CMCSA.US,D,20230602,000000,33.3404,34.2096,33.2842,33.8982,28444000,0
+CMCSA.US,D,20230605,000000,33.9761,34.456,33.9244,34.4171,27796535,0
+CMCSA.US,D,20230606,000000,34.5385,34.6076,33.9674,34.1318,16535855,0
+CMCSA.US,D,20230607,000000,34.1663,35.0054,34.1143,34.9015,21337070,0
+CMCSA.US,D,20230608,000000,34.8669,35.04,34.5947,35.0054,12444198,0
+CMCSA.US,D,20230609,000000,34.815,35.0141,34.6853,34.7977,14037716,0
+CMCSA.US,D,20230612,000000,34.7631,35.2908,34.6853,35.1957,19423560,0
+CMCSA.US,D,20230613,000000,35.3946,35.5763,35.1352,35.1871,14534565,0
+CMCSA.US,D,20230614,000000,35.2216,35.6498,35.1265,35.3254,21535378,0
+CMCSA.US,D,20230615,000000,35.2908,35.9395,35.2043,35.8702,18133975,0
+CMCSA.US,D,20230616,000000,36.0175,36.0348,35.5503,35.6368,39462875,0
+CMCSA.US,D,20230620,000000,35.6714,35.7319,35.1352,35.1525,16029611,0
+CMCSA.US,D,20230621,000000,35.1178,35.4108,34.8757,35.1352,15385720,0
+CMCSA.US,D,20230622,000000,35.2043,35.2475,34.7717,35.1006,15034052,0
+CMCSA.US,D,20230623,000000,34.8757,35.04,34.547,34.6768,22032682,0
+CMCSA.US,D,20230626,000000,34.8021,35.2736,34.7459,35.0833,21139584,0
+CMCSA.US,D,20230627,000000,34.9188,35.9741,34.9188,35.8792,17327512,0
+CMCSA.US,D,20230628,000000,36.2941,36.3634,35.732,36.0434,18727654,0
+CMCSA.US,D,20230629,000000,35.7924,36.0953,35.7234,35.8702,12892851,0
+CMCSA.US,D,20230630,000000,36.1213,36.2206,35.8099,35.9395,18811732,0
+CMCSA.US,D,20230703,000000,35.6958,36.4229,35.6171,36.3751,9618661,0
+CMCSA.US,D,20230705,000000,36.2268,36.3706,35.809,36.1312,14898119,0
+CMCSA.US,D,20230706,000000,35.8002,36.0875,35.5997,35.8957,14215175,0
+CMCSA.US,D,20230707,000000,35.8175,36.4796,35.6694,36.0875,16472313,0
+CMCSA.US,D,20230710,000000,36.3575,36.8976,36.3532,36.4533,22531155,0
+CMCSA.US,D,20230711,000000,36.5666,36.8281,36.2573,36.5928,17969848,0
+CMCSA.US,D,20230712,000000,36.7843,37.0544,36.7235,36.8802,20481174,0
+CMCSA.US,D,20230713,000000,37.1765,37.2286,36.7757,37.0719,19686119,0
+CMCSA.US,D,20230714,000000,36.5232,36.8175,36.4097,36.5928,14813378,0
+CMCSA.US,D,20230717,000000,36.4533,36.815,36.1573,36.6625,19987828,0
+CMCSA.US,D,20230718,000000,36.5752,37.2721,36.558,36.9674,21492968,0
+CMCSA.US,D,20230719,000000,36.7843,37.3071,36.7669,37.2026,21405904,0
+CMCSA.US,D,20230720,000000,37.3679,37.821,37.2634,37.638,20672614,0
+CMCSA.US,D,20230721,000000,37.6641,37.8906,37.3243,37.3592,60373916,0
+CMCSA.US,D,20230724,000000,37.5509,37.8906,37.4681,37.7075,17616639,0
+CMCSA.US,D,20230725,000000,37.5769,37.9123,37.5769,37.7165,16284159,0
+CMCSA.US,D,20230726,000000,37.7075,37.7861,37.1327,37.3768,20265686,0
+CMCSA.US,D,20230727,000000,38.7746,40.4513,38.7093,39.5021,36262138,0
+CMCSA.US,D,20230728,000000,39.9463,40.2249,39.1797,39.3976,23728346,0
+CMCSA.US,D,20230731,000000,39.5194,39.9114,39.3018,39.4235,18303063,0
+CMCSA.US,D,20230801,000000,39.5978,39.6414,39.2756,39.4672,17337220,0
+CMCSA.US,D,20230802,000000,39.6328,39.7372,38.8575,39.2756,19117165,0
+CMCSA.US,D,20230803,000000,39.2842,39.6936,39.1161,39.3453,14179775,0
+CMCSA.US,D,20230804,000000,39.4149,39.6761,39.0099,39.0578,14584821,0
+CMCSA.US,D,20230807,000000,39.319,39.7198,39.2711,39.5892,14384859,0
+CMCSA.US,D,20230808,000000,39.4584,39.7242,39.3277,39.5456,22833446,0
+CMCSA.US,D,20230809,000000,39.5413,39.7547,39.3453,39.4411,17432077,0
+CMCSA.US,D,20230810,000000,39.7806,40.5299,39.7806,40.0071,18540558,0
+CMCSA.US,D,20230811,000000,39.7894,40.2685,39.6893,40.0943,15616283,0
+CMCSA.US,D,20230814,000000,40.2336,40.826,40.2336,40.556,23934220,0
+CMCSA.US,D,20230815,000000,40.3383,41.1919,40.2772,40.9655,23030113,0
+CMCSA.US,D,20230816,000000,41.009,41.3356,40.3468,40.3644,19914036,0
+CMCSA.US,D,20230817,000000,40.6171,40.8347,40.2772,40.2772,14366266,0
+CMCSA.US,D,20230818,000000,40.1206,40.3818,39.7547,39.8591,20206832,0
+CMCSA.US,D,20230821,000000,39.6761,40.1206,39.6588,39.9463,14157374,0
+CMCSA.US,D,20230822,000000,39.9812,40.1509,39.6458,39.6936,13734397,0
+CMCSA.US,D,20230823,000000,39.9289,40.016,39.4847,39.5978,21104235,0
+CMCSA.US,D,20230824,000000,39.5021,39.8505,39.355,39.4062,17576780,0
+CMCSA.US,D,20230825,000000,39.4672,39.7372,39.3365,39.6065,14983384,0
+CMCSA.US,D,20230828,000000,39.685,40.1161,39.685,40.0508,12407782,0
+CMCSA.US,D,20230829,000000,40.0943,40.8304,40.0465,40.7477,16300370,0
+CMCSA.US,D,20230830,000000,40.8783,41.1047,40.6606,41.0439,16039945,0
+CMCSA.US,D,20230831,000000,41.0439,41.2006,40.6779,40.7303,22887197,0
+CMCSA.US,D,20230901,000000,40.6519,40.6779,39.5021,39.833,21659766,0
+CMCSA.US,D,20230905,000000,39.6761,39.8025,38.7354,38.8139,24923718,0
+CMCSA.US,D,20230906,000000,38.7443,39.7198,38.5439,39.1361,31961215,0
+CMCSA.US,D,20230907,000000,39.0927,39.807,39.0578,39.0578,23891727,0
+CMCSA.US,D,20230908,000000,39.1755,39.3627,38.9883,39.2232,22798978,0
+CMCSA.US,D,20230911,000000,39.2669,39.8156,39.1361,39.4235,22780726,0
+CMCSA.US,D,20230912,000000,39.3018,39.6155,39.084,39.3627,24117557,0
+CMCSA.US,D,20230913,000000,39.2756,39.3715,38.8182,39.3627,19419118,0
+CMCSA.US,D,20230914,000000,39.7198,40.103,39.6371,40.0421,22570779,0
+CMCSA.US,D,20230915,000000,40.0071,40.1989,39.3627,39.4933,52164049,0
+CMCSA.US,D,20230918,000000,39.5978,40.0857,39.5629,39.7547,14755638,0
+CMCSA.US,D,20230919,000000,39.6936,39.92,39.6022,39.833,18214316,0
+CMCSA.US,D,20230920,000000,39.8853,40.103,39.6065,39.6328,17944990,0
+CMCSA.US,D,20230921,000000,39.7806,40.0683,39.7328,39.807,18683499,0
+CMCSA.US,D,20230922,000000,39.685,39.9289,39.4235,39.4584,14304183,0
+CMCSA.US,D,20230925,000000,39.3799,39.5021,38.9621,39.084,13629011,0
+CMCSA.US,D,20230926,000000,38.3175,38.9533,38.2043,38.5351,21120870,0
+CMCSA.US,D,20230927,000000,38.6484,39.0446,38.5439,38.8489,18778564,0
+CMCSA.US,D,20230928,000000,38.9271,39.4018,38.8835,39.0753,15042265,0
+CMCSA.US,D,20230929,000000,39.1013,39.2756,38.3175,38.6222,17377867,0
+CMCSA.US,D,20231002,000000,38.5439,38.9533,38.4046,38.7528,19855629,0
+CMCSA.US,D,20231003,000000,38.4636,38.6915,37.9727,38.0951,19367283,0
+CMCSA.US,D,20231004,000000,38.0427,38.2092,37.8365,38.113,23655420,0
+CMCSA.US,D,20231005,000000,38.0951,38.2268,37.5912,37.7182,20087882,0
+CMCSA.US,D,20231006,000000,37.4465,38.2313,37.1616,38.113,26765554,0
+CMCSA.US,D,20231009,000000,38.1039,38.7878,38.012,38.6564,17946350,0
+CMCSA.US,D,20231010,000000,38.7878,39.1562,38.4196,38.9897,17745466,0
+CMCSA.US,D,20231011,000000,39.1386,39.3886,38.6564,38.7878,19207431,0
+CMCSA.US,D,20231012,000000,38.8756,38.9805,38.3978,38.4898,19112616,0
+CMCSA.US,D,20231013,000000,38.4898,38.6389,38.1435,38.411,18886728,0
+CMCSA.US,D,20231016,000000,38.6214,38.8624,38.3715,38.7966,19464233,0
+CMCSA.US,D,20231017,000000,38.7704,39.1913,38.6607,38.893,17959466,0
+CMCSA.US,D,20231018,000000,38.8231,39.0334,38.4898,38.595,15266154,0
+CMCSA.US,D,20231019,000000,38.7441,38.8756,37.692,37.7621,20426232,0
+CMCSA.US,D,20231020,000000,37.5779,37.9988,37.1045,37.5779,25614388,0
+CMCSA.US,D,20231023,000000,37.8146,37.9636,37.4641,37.6483,16503297,0
+CMCSA.US,D,20231024,000000,38.0163,38.2181,37.8629,38.1039,22286293,0
+CMCSA.US,D,20231025,000000,37.9899,38.2268,37.4552,37.4815,26623960,0
+CMCSA.US,D,20231026,000000,35.1142,35.4738,34.2638,34.3252,57034294,0
+CMCSA.US,D,20231027,000000,33.3169,35.4299,33.2425,34.7549,41002028,0
+CMCSA.US,D,20231030,000000,35.0354,35.6141,35.0179,35.465,20760794,0
+CMCSA.US,D,20231031,000000,35.6843,36.2452,35.6569,36.2015,21512088,0
+CMCSA.US,D,20231101,000000,36.2717,36.9423,36.2452,36.6661,22247121,0
+CMCSA.US,D,20231102,000000,36.7012,37.3325,36.7012,37.2623,19110554,0
+CMCSA.US,D,20231103,000000,37.5779,38.0689,37.543,37.8586,21677087,0
+CMCSA.US,D,20231106,000000,37.8191,37.9287,36.9992,37.2272,21306901,0
+CMCSA.US,D,20231107,000000,37.2184,37.2229,36.7933,36.8589,22550468,0
+CMCSA.US,D,20231108,000000,36.7012,36.8568,36.2015,36.4032,21544372,0
+CMCSA.US,D,20231109,000000,36.5258,36.6222,35.7411,35.8419,29639677,0
+CMCSA.US,D,20231110,000000,36.0175,36.7889,35.9911,36.745,22899917,0
+CMCSA.US,D,20231113,000000,36.5435,36.6705,36.1882,36.3767,16099710,0
+CMCSA.US,D,20231114,000000,37.087,37.2623,36.618,36.7101,25683699,0
+CMCSA.US,D,20231115,000000,36.7186,37.394,36.7186,37.2887,19528113,0
+CMCSA.US,D,20231116,000000,37.5077,37.7621,36.7101,37.1834,20949643,0
+CMCSA.US,D,20231117,000000,37.4026,37.67,37.1132,37.1921,15267684,0
+CMCSA.US,D,20231120,000000,37.0694,37.8191,36.9729,37.6483,16485075,0
+CMCSA.US,D,20231121,000000,37.7008,37.7314,37.1219,37.3499,13369403,0
+CMCSA.US,D,20231122,000000,37.4552,37.6393,37.1702,37.2448,14662057,0
+CMCSA.US,D,20231124,000000,37.3062,37.4641,37.1748,37.3325,6683693,0
+CMCSA.US,D,20231127,000000,37.1485,37.2711,36.6591,36.9028,22024831,0
+CMCSA.US,D,20231128,000000,36.824,36.9116,36.6399,36.7101,16552211,0
+CMCSA.US,D,20231129,000000,36.7977,36.8853,36.3066,36.4995,15141077,0
+CMCSA.US,D,20231130,000000,36.631,36.7715,36.333,36.7275,26964629,0
+CMCSA.US,D,20231201,000000,37.0387,37.2801,36.6567,37.0081,19359800,0
+CMCSA.US,D,20231204,000000,37.0431,38.0689,36.9729,37.7708,25956372,0
+CMCSA.US,D,20231205,000000,37.6393,37.7008,35.6759,36.4821,33102649,0
+CMCSA.US,D,20231206,000000,36.6222,36.8853,36.1972,36.5522,18956039,0
+CMCSA.US,D,20231207,000000,36.8153,37.429,36.631,36.9729,22266498,0
+CMCSA.US,D,20231208,000000,36.5608,37.0345,36.5258,36.9116,22945009,0
+CMCSA.US,D,20231211,000000,37.4683,37.7094,36.9466,37.4026,22757036,0
+CMCSA.US,D,20231212,000000,37.7357,37.8234,36.9643,37.4113,19998223,0
+CMCSA.US,D,20231213,000000,37.4598,38.332,37.0345,38.2881,21277036,0
+CMCSA.US,D,20231214,000000,38.6301,39.4498,38.5159,39.1386,33982826,0
+CMCSA.US,D,20231215,000000,39.1122,39.2964,38.5338,38.9984,68829199,0
+CMCSA.US,D,20231218,000000,39.0684,39.3448,38.8535,39.1913,20411497,0
+CMCSA.US,D,20231219,000000,39.2702,39.3755,39.0158,39.1913,18725265,0
+CMCSA.US,D,20231220,000000,39.1208,39.3796,38.7528,38.7528,18569559,0
+CMCSA.US,D,20231221,000000,38.7704,38.937,38.0338,38.595,20620968,0
+CMCSA.US,D,20231222,000000,38.6915,39.1178,38.411,38.5776,13565969,0
+CMCSA.US,D,20231226,000000,38.5776,38.6343,38.139,38.5159,10977219,0
+CMCSA.US,D,20231227,000000,38.4898,38.7264,38.3231,38.5687,10554479,0
+CMCSA.US,D,20231228,000000,38.5513,38.9326,38.4811,38.6827,10291769,0
+CMCSA.US,D,20231229,000000,38.6564,38.7001,38.1873,38.446,15620685,0
+CMCSA.US,D,20240102,000000,38.4478,38.8696,38.1811,38.5429,18711336,0
+CMCSA.US,D,20240103,000000,38.5519,38.7238,38.1414,38.2251,17497150,0
+CMCSA.US,D,20240104,000000,38.19,38.2605,37.5013,37.6251,22202227,0
+CMCSA.US,D,20240105,000000,37.7573,38.2251,37.7093,37.9869,14331034,0
+CMCSA.US,D,20240108,000000,37.9869,38.6754,37.8898,38.5959,18269375,0
+CMCSA.US,D,20240109,000000,38.1281,38.3312,37.7706,38.1987,16816514,0
+CMCSA.US,D,20240110,000000,38.2165,38.4459,37.9296,38.3751,13808106,0
+CMCSA.US,D,20240111,000000,38.4636,38.5519,37.8015,38.19,14396613,0
+CMCSA.US,D,20240112,000000,38.3222,38.3222,37.828,37.9426,14437510,0
+CMCSA.US,D,20240116,000000,37.9163,38.1501,37.7221,38.0311,19468903,0
+CMCSA.US,D,20240117,000000,37.7927,38.0046,37.1881,37.378,21039066,0
+CMCSA.US,D,20240118,000000,37.166,37.6251,37.1398,37.5456,22430720,0
+CMCSA.US,D,20240119,000000,37.5898,38.2694,37.5279,38.2605,26746353,0
+CMCSA.US,D,20240122,000000,38.4018,38.7681,38.3312,38.4989,20488065,0
+CMCSA.US,D,20240123,000000,38.6048,38.9756,38.3267,38.7901,17802097,0
+CMCSA.US,D,20240124,000000,39.0814,39.1255,38.393,38.6575,22033606,0
+CMCSA.US,D,20240125,000000,38.5694,40.8995,38.4546,39.9551,33675805,0
+CMCSA.US,D,20240126,000000,40.0963,40.8818,40.008,40.8288,22758302,0
+CMCSA.US,D,20240129,000000,40.67,41.0496,40.4317,40.6964,21826040,0
+CMCSA.US,D,20240130,000000,40.9525,41.3364,40.6083,41.1732,17761055,0
+CMCSA.US,D,20240131,000000,41.1642,41.5746,40.9304,41.076,21051035,0
+CMCSA.US,D,20240201,000000,41.2525,41.5791,40.7583,41.2438,21055112,0
+CMCSA.US,D,20240202,000000,40.008,40.4404,39.6021,39.7964,28590979,0
+CMCSA.US,D,20240205,000000,39.6727,40.0478,39.5226,39.6021,17593989,0
+CMCSA.US,D,20240206,000000,39.6638,39.6638,38.9577,39.2049,21134360,0
+CMCSA.US,D,20240207,000000,39.3902,39.5314,37.8105,37.828,35375714,0
+CMCSA.US,D,20240208,000000,37.9693,38.0046,36.235,36.4071,50849514,0
+CMCSA.US,D,20240209,000000,36.6012,37.3117,36.3851,37.1307,31008876,0
+CMCSA.US,D,20240212,000000,37.0161,37.9426,37.0073,37.6074,24548897,0
+CMCSA.US,D,20240213,000000,37.4927,37.5544,36.6321,36.9365,27815138,0
+CMCSA.US,D,20240214,000000,37.1043,37.1837,36.7866,37.0866,27907257,0
+CMCSA.US,D,20240215,000000,36.8837,37.219,36.7778,36.8926,23669910,0
+CMCSA.US,D,20240216,000000,36.8131,36.8483,36.3277,36.3982,25582230,0
+CMCSA.US,D,20240220,000000,36.3188,36.8306,35.9525,36.7689,23629078,0
+CMCSA.US,D,20240221,000000,36.9984,37.0248,36.619,36.9365,23400405,0
+CMCSA.US,D,20240222,000000,36.9676,37.0603,36.5394,36.9896,21861650,0
+CMCSA.US,D,20240223,000000,36.9455,37.3514,36.7778,36.9808,16623253,0
+CMCSA.US,D,20240226,000000,36.9984,37.5722,36.866,37.2368,23921585,0
+CMCSA.US,D,20240227,000000,37.2631,37.3427,36.9764,37.3072,14892506,0
+CMCSA.US,D,20240228,000000,37.2808,37.6251,37.1751,37.2015,14950895,0
+CMCSA.US,D,20240229,000000,37.5368,37.9075,37.4574,37.8193,32525064,0
+CMCSA.US,D,20240301,000000,37.6515,38.0135,37.219,37.7752,17013611,0
+CMCSA.US,D,20240304,000000,37.7134,37.8457,36.7071,36.9365,22723446,0
+CMCSA.US,D,20240305,000000,36.9896,37.5722,36.8218,37.1218,30291258,0
+CMCSA.US,D,20240306,000000,37.166,37.431,36.7778,37.2015,18800882,0
+CMCSA.US,D,20240307,000000,37.3294,37.3957,36.6366,36.8396,20068513,0
+CMCSA.US,D,20240308,000000,36.8396,37.6251,36.7159,37.581,20402714,0
+CMCSA.US,D,20240311,000000,37.7134,38.5519,37.6339,38.4282,28690502,0
+CMCSA.US,D,20240312,000000,38.5209,38.5209,37.7706,38.1149,21320124,0
+CMCSA.US,D,20240313,000000,38.3134,38.5519,38.1281,38.1987,16397295,0
+CMCSA.US,D,20240314,000000,38.0397,38.0839,37.0778,37.7927,28400240,0
+CMCSA.US,D,20240315,000000,37.8105,38.2251,37.6781,37.7485,51330020,0
+CMCSA.US,D,20240318,000000,37.9959,38.384,37.8986,38.0575,24504818,0
+CMCSA.US,D,20240319,000000,37.8986,38.1722,37.6251,37.9426,26154359,0
+CMCSA.US,D,20240320,000000,37.8634,38.1459,37.6781,38.0397,31223650,0
+CMCSA.US,D,20240321,000000,37.9514,37.9606,37.4661,37.8546,21246602,0
+CMCSA.US,D,20240322,000000,38.0311,38.062,37.4793,37.7221,17038257,0
+CMCSA.US,D,20240325,000000,37.8368,37.8457,37.3338,37.6339,20226066,0
+CMCSA.US,D,20240326,000000,37.6515,37.6515,37.1925,37.4927,21866537,0
+CMCSA.US,D,20240327,000000,37.7221,38.0268,37.6781,38.0135,15983052,0
+CMCSA.US,D,20240328,000000,38.1193,38.4723,38.0575,38.2605,23971786,0
+CMCSA.US,D,20240401,000000,37.978,37.9959,36.9365,37.3162,20738382,0
+CMCSA.US,D,20240402,000000,37.5027,37.9251,36.996,37.1738,18896954,0
+CMCSA.US,D,20240403,000000,37.1115,37.2938,36.8181,36.9247,21165666,0
+CMCSA.US,D,20240404,000000,37.1738,37.3472,36.4091,36.5514,27508481,0
+CMCSA.US,D,20240405,000000,36.3382,36.6182,36.129,36.3648,25680710,0
+CMCSA.US,D,20240408,000000,36.2314,36.4625,36.0802,36.1958,31622469,0
+CMCSA.US,D,20240409,000000,35.8133,36.2626,35.52,35.6978,36718238,0
+CMCSA.US,D,20240410,000000,35.6978,35.6978,35.0133,35.3155,25158077,0
+CMCSA.US,D,20240411,000000,35.6129,35.7957,35.2445,35.6889,27623416,0
+CMCSA.US,D,20240412,000000,35.4489,35.52,34.8797,35.0043,26344893,0
+CMCSA.US,D,20240415,000000,35.3422,35.4889,34.7731,35.0577,23949362,0
+CMCSA.US,D,20240416,000000,35.0309,35.2044,34.6842,34.7821,21287719,0
+CMCSA.US,D,20240417,000000,34.951,35.0488,34.5686,34.6666,23000594,0
+CMCSA.US,D,20240418,000000,34.9866,35.2889,34.791,35.2265,17641003,0
+CMCSA.US,D,20240419,000000,35.3067,35.8311,35.1821,35.7957,27247658,0
+CMCSA.US,D,20240422,000000,35.9912,36.1868,35.5289,36.0712,27718297,0
+CMCSA.US,D,20240423,000000,35.9646,36.5603,35.8357,35.8846,17236212,0
+CMCSA.US,D,20240424,000000,35.5289,35.8668,35.4045,35.7512,22023366,0
+CMCSA.US,D,20240425,000000,34.3643,34.8886,33.0661,33.6707,42554113,0
+CMCSA.US,D,20240426,000000,32.986,34.4221,32.3903,34.2932,33497732,0
+CMCSA.US,D,20240429,000000,34.2932,34.6309,34.1953,34.5419,16795417,0
+CMCSA.US,D,20240430,000000,34.3375,34.4442,33.6395,33.8841,22726841,0
+CMCSA.US,D,20240501,000000,33.8307,34.4041,33.804,33.964,22198556,0
+CMCSA.US,D,20240502,000000,34.2664,34.4532,33.8502,34.1064,19083903,0
+CMCSA.US,D,20240503,000000,34.1864,34.5331,34.1197,34.3997,25057269,0
+CMCSA.US,D,20240506,000000,34.4798,34.7286,34.1632,34.2219,36178168,0
+CMCSA.US,D,20240507,000000,34.3554,34.4263,34.1152,34.2219,34386488,0
+CMCSA.US,D,20240508,000000,34.1953,35.3867,34.1064,34.7197,25187418,0
+CMCSA.US,D,20240509,000000,34.6842,34.7731,34.142,34.2664,26535720,0
+CMCSA.US,D,20240510,000000,34.1151,35.0755,34.0795,34.951,17126487,0
+CMCSA.US,D,20240513,000000,35.1821,35.3334,34.96,35.2978,20701112,0
+CMCSA.US,D,20240514,000000,35.5734,35.6156,35.1998,35.2978,18104213,0
+CMCSA.US,D,20240515,000000,35.4578,35.52,34.6842,34.8977,21176243,0
+CMCSA.US,D,20240516,000000,34.8177,35.0577,34.5733,35.0043,17617373,0
+CMCSA.US,D,20240517,000000,34.9244,35.0177,34.5953,34.9154,15446158,0
+CMCSA.US,D,20240520,000000,34.8265,34.951,34.3776,34.8621,14096708,0
+CMCSA.US,D,20240521,000000,34.6754,35.2311,34.6399,34.8621,15152183,0
+CMCSA.US,D,20240522,000000,34.8442,34.8442,34.373,34.5774,19969544,0
+CMCSA.US,D,20240523,000000,34.5154,34.7999,34.2308,34.3908,18087473,0
+CMCSA.US,D,20240524,000000,34.4442,34.5154,34.0087,34.2664,16168572,0
+CMCSA.US,D,20240528,000000,33.9907,34.5059,33.9241,34.2664,19049666,0
+CMCSA.US,D,20240529,000000,34.0174,34.1686,33.6485,33.7328,32092122,0
+CMCSA.US,D,20240530,000000,33.8396,34.5908,33.7152,34.5598,20532951,0
+CMCSA.US,D,20240531,000000,34.1953,35.6445,33.8973,35.5912,30411625,0
+CMCSA.US,D,20240603,000000,35.5646,35.6267,34.9244,35.1911,17603449,0
+CMCSA.US,D,20240604,000000,35.0488,35.3733,34.8532,35.1732,16399357,0
+CMCSA.US,D,20240605,000000,35.2088,35.2088,34.7286,34.7999,14211352,0
+CMCSA.US,D,20240606,000000,34.8265,35.4933,34.6831,34.7376,22872547,0
+CMCSA.US,D,20240607,000000,34.7286,34.991,34.5908,34.6399,18050878,0
+CMCSA.US,D,20240610,000000,34.5953,34.6531,34.2486,34.4887,14830106,0
+CMCSA.US,D,20240611,000000,33.9197,34.3198,33.7462,34.0708,18535302,0
+CMCSA.US,D,20240612,000000,34.2575,34.3554,33.3239,33.6351,21260250,0
+CMCSA.US,D,20240613,000000,33.3418,33.644,33.1684,33.4128,20823958,0
+CMCSA.US,D,20240614,000000,33.226,33.5017,33.1282,33.2884,14275429,0
+CMCSA.US,D,20240617,000000,33.244,33.315,32.826,33.1727,34984855,0
+CMCSA.US,D,20240618,000000,33.1995,33.5996,32.6748,32.8082,25244210,0
+CMCSA.US,D,20240620,000000,32.7016,33.7683,32.6394,33.6528,23847757,0
+CMCSA.US,D,20240621,000000,33.9819,34.4175,33.7551,34.213,55276546,0
+CMCSA.US,D,20240624,000000,34.0441,34.4931,33.8396,34.213,21858111,0
+CMCSA.US,D,20240625,000000,34.373,34.373,33.7328,34.142,28311328,0
+CMCSA.US,D,20240626,000000,34.0441,34.1774,33.4484,33.9819,26498971,0
+CMCSA.US,D,20240627,000000,34.0353,34.133,33.7462,34.0353,14703677,0
+CMCSA.US,D,20240628,000000,34.2664,34.8977,34.2307,34.8177,43064210,0
+CMCSA.US,D,20240701,000000,34.5865,34.7465,33.9107,33.9374,19014105,0
+CMCSA.US,D,20240702,000000,34.1064,34.1064,33.5816,33.9284,17666788,0
+CMCSA.US,D,20240703,000000,33.8389,34.3407,33.803,34.1077,8543135,0
+CMCSA.US,D,20240705,000000,34.027,34.0528,33.776,33.9374,13579266,0
+CMCSA.US,D,20240708,000000,33.8746,34.0583,33.3503,33.4622,19654077,0
+CMCSA.US,D,20240709,000000,33.4083,33.7716,33.2965,33.6237,20858149,0
+CMCSA.US,D,20240710,000000,33.6864,33.7716,33.2919,33.5519,21447529,0
+CMCSA.US,D,20240711,000000,33.6907,34.2331,33.6684,33.8389,20783309,0
+CMCSA.US,D,20240712,000000,34.054,34.3677,33.9822,34.3228,18684477,0
+CMCSA.US,D,20240715,000000,34.2869,35.3493,34.2421,34.9055,21216695,0
+CMCSA.US,D,20240716,000000,34.9055,35.5555,34.8338,35.5061,20684249,0
+CMCSA.US,D,20240717,000000,35.5688,36.5167,35.5598,36.3845,35352546,0
+CMCSA.US,D,20240718,000000,36.0618,36.9314,35.9721,35.9811,19810423,0
+CMCSA.US,D,20240719,000000,36.0171,36.1156,35.7347,35.9275,21536545,0
+CMCSA.US,D,20240722,000000,35.9543,36.026,34.7666,35.4343,25896497,0
+CMCSA.US,D,20240723,000000,35.3267,35.4702,33.1352,34.5199,34334861,0
+CMCSA.US,D,20240724,000000,34.7082,34.8248,33.5071,34.1435,26158137,0
+CMCSA.US,D,20240725,000000,34.547,35.2864,34.269,34.278,20510385,0
+CMCSA.US,D,20240726,000000,34.5739,35.9543,34.547,35.5778,27403143,0
+CMCSA.US,D,20240729,000000,35.6136,36.5549,35.5194,36.4652,24538504,0
+CMCSA.US,D,20240730,000000,36.5459,36.7969,36.1963,36.5818,28141889,0
+CMCSA.US,D,20240731,000000,36.5369,37.3167,36.4652,36.994,27748134,0
+CMCSA.US,D,20240801,000000,36.9762,37.1286,36.0439,36.0888,24316412,0
+CMCSA.US,D,20240802,000000,36.6356,36.8775,35.7121,35.766,28951267,0
+CMCSA.US,D,20240805,000000,36.0171,36.3217,34.6097,35.1206,23863236,0
+CMCSA.US,D,20240806,000000,34.8696,35.3626,34.7172,34.8874,17686215,0
+CMCSA.US,D,20240807,000000,35.1296,35.5016,34.4797,34.5199,18679543,0
+CMCSA.US,D,20240808,000000,34.4752,35.3493,34.4573,35.273,15247861,0
+CMCSA.US,D,20240809,000000,35.022,35.2903,34.6913,35.0309,15617680,0
+CMCSA.US,D,20240812,000000,34.9593,35.0489,34.4842,34.5381,13620571,0
+CMCSA.US,D,20240813,000000,34.8696,35.1914,34.6724,35.0667,15643372,0
+CMCSA.US,D,20240814,000000,34.762,35.0667,34.7531,34.9682,20015639,0
+CMCSA.US,D,20240815,000000,35.2103,35.4433,34.892,35.4254,19289556,0
+CMCSA.US,D,20240816,000000,35.533,35.7033,35.4075,35.515,15808071,0
+CMCSA.US,D,20240819,000000,35.3806,36.1336,35.3806,36.0888,14815685,0
+CMCSA.US,D,20240820,000000,35.9005,36.1067,35.8243,35.8825,15119152,0
+CMCSA.US,D,20240821,000000,36.0618,36.1244,35.6805,35.8018,14221541,0
+CMCSA.US,D,20240822,000000,35.9452,35.9452,35.1206,35.3267,10333749,0
+CMCSA.US,D,20240823,000000,35.5239,35.8018,35.3984,35.6944,13032428,0
+CMCSA.US,D,20240826,000000,35.8736,36.2635,35.7302,36.0798,12407922,0
+CMCSA.US,D,20240827,000000,36.0081,36.3397,35.9812,36.0707,14578040,0
+CMCSA.US,D,20240828,000000,36.0798,36.1694,35.7749,35.7929,12516620,0
+CMCSA.US,D,20240829,000000,35.8736,35.9275,35.3133,35.3717,25241668,0
+CMCSA.US,D,20240830,000000,35.6136,35.6136,35.1117,35.4702,28865655,0
+CMCSA.US,D,20240903,000000,35.5688,35.7526,35.3267,35.4075,20472210,0
+CMCSA.US,D,20240904,000000,35.5867,36.0125,34.4216,34.6634,27370482,0
+CMCSA.US,D,20240905,000000,34.8785,35.6987,34.8517,35.6763,21233720,0
+CMCSA.US,D,20240906,000000,35.6763,36.1694,35.3984,35.5061,20693203,0
+CMCSA.US,D,20240909,000000,35.6225,35.8825,34.9144,35.6046,15161701,0
+CMCSA.US,D,20240910,000000,35.6944,35.8199,34.8785,35.0848,15341995,0
+CMCSA.US,D,20240911,000000,35.0848,35.0848,34.1884,34.6724,18834800,0
+CMCSA.US,D,20240912,000000,34.8427,35.2506,34.5156,35.237,19031172,0
+CMCSA.US,D,20240913,000000,35.237,35.757,35.1654,35.4524,14614709,0
+CMCSA.US,D,20240916,000000,35.6675,35.9005,35.1296,35.282,18664856,0
+CMCSA.US,D,20240917,000000,35.4524,35.6944,35.1565,35.2103,14628896,0
+CMCSA.US,D,20240918,000000,35.282,35.9543,34.5111,35.6944,19276270,0
+CMCSA.US,D,20240919,000000,36.1784,36.8149,35.9857,36.0976,18817008,0
+CMCSA.US,D,20240920,000000,36.0529,36.4294,35.8018,35.9543,66562896,0
+CMCSA.US,D,20240923,000000,36.0439,36.6802,35.9631,36.5099,24517529,0
+CMCSA.US,D,20240924,000000,36.5996,37.1777,36.4069,37.0657,26992170,0
+CMCSA.US,D,20240925,000000,37.021,37.0299,36.3263,36.3845,26835222,0
+CMCSA.US,D,20240926,000000,36.4921,36.8193,36.4428,36.77,21549431,0
+CMCSA.US,D,20240927,000000,36.9582,37.7201,36.9225,37.3258,19512945,0
+CMCSA.US,D,20240930,000000,37.4242,37.5588,37.021,37.4423,24969774,0
+CMCSA.US,D,20241001,000000,37.3123,37.6215,36.9044,37.3795,20333062,0
+CMCSA.US,D,20241002,000000,37.3794,37.7995,37.2529,37.2982,12317995,0
+CMCSA.US,D,20241003,000000,37.0543,37.1356,36.6027,36.8556,11579650,0
+CMCSA.US,D,20241004,000000,36.9278,37.3523,36.7201,37.1988,15167150,0
+CMCSA.US,D,20241007,000000,36.973,37.1988,36.5936,36.6299,18893821,0
+CMCSA.US,D,20241008,000000,36.6389,37.0543,36.4673,36.9819,20123408,0
+CMCSA.US,D,20241009,000000,36.9911,37.4245,36.8104,37.3885,12619357,0
+CMCSA.US,D,20241010,000000,37.4969,37.8851,37.0725,37.1176,13260689,0
+CMCSA.US,D,20241011,000000,37.1807,37.4607,37.0995,37.2621,11568741,0
+CMCSA.US,D,20241014,000000,37.3523,37.971,37.2982,37.9032,13421555,0
+CMCSA.US,D,20241015,000000,37.8219,38.6228,37.8219,38.0296,16434120,0
+CMCSA.US,D,20241016,000000,38.1471,38.4813,38.1227,38.1562,13030651,0
+CMCSA.US,D,20241017,000000,38.4541,38.6077,37.6143,38.138,18035757,0
+CMCSA.US,D,20241018,000000,37.8851,38.2645,37.8129,37.867,15710490,0
+CMCSA.US,D,20241021,000000,37.8941,37.9078,36.5395,36.6027,18085991,0
+CMCSA.US,D,20241022,000000,36.7291,38.2013,36.6389,37.5194,20589817,0
+CMCSA.US,D,20241023,000000,37.5059,37.858,37.2259,37.5239,18172563,0
+CMCSA.US,D,20241024,000000,37.7407,37.9303,37.3297,37.6143,18339880,0
+CMCSA.US,D,20241025,000000,37.9845,38.472,37.5871,37.6232,21441085,0
+CMCSA.US,D,20241028,000000,37.5871,37.8941,37.5871,37.7858,21107807,0
+CMCSA.US,D,20241029,000000,37.7226,38.3729,37.691,37.9936,23354448,0
+CMCSA.US,D,20241030,000000,37.7677,38.3548,37.7542,38.1471,30484230,0
+CMCSA.US,D,20241031,000000,40.8248,40.9196,38.6845,39.4385,38974929,0
+CMCSA.US,D,20241101,000000,40.0525,40.3507,39.2759,39.339,27769226,0
+CMCSA.US,D,20241104,000000,39.4565,39.5243,38.3729,38.4089,24087143,0
+CMCSA.US,D,20241105,000000,38.5987,38.8876,38.2193,38.4361,18583897,0
+CMCSA.US,D,20241106,000000,39.583,40.8383,39.2218,40.766,34406418,0
+CMCSA.US,D,20241107,000000,40.6124,40.6396,39.872,39.9081,18992070,0
+CMCSA.US,D,20241108,000000,39.8811,40.0888,39.4249,39.6553,25489619,0
+CMCSA.US,D,20241111,000000,39.7004,40.3056,39.6573,39.9172,12278705,0
+CMCSA.US,D,20241112,000000,39.6463,39.9172,39.5964,39.7726,14850911,0
+CMCSA.US,D,20241113,000000,39.4296,39.9081,39.2939,39.6553,12837309,0
+CMCSA.US,D,20241114,000000,39.6553,39.7905,39.005,39.267,22344111,0
+CMCSA.US,D,20241115,000000,39.267,39.5738,38.4541,38.725,20312644,0
+CMCSA.US,D,20241118,000000,38.6979,39.0275,38.6077,38.8334,21150784,0
+CMCSA.US,D,20241119,000000,38.472,38.6256,38.2103,38.2193,32420765,0
+CMCSA.US,D,20241120,000000,38.6077,38.8515,37.9212,38.8244,23329123,0
+CMCSA.US,D,20241121,000000,38.9237,39.4927,38.3909,39.2849,17326009,0
+CMCSA.US,D,20241122,000000,39.0682,39.4837,38.978,39.2579,11778614,0
+CMCSA.US,D,20241125,000000,39.6642,39.7636,38.9507,39.014,26050158,0
+CMCSA.US,D,20241126,000000,38.8334,39.0682,38.3277,38.5082,20366045,0
+CMCSA.US,D,20241127,000000,38.4813,38.8696,38.4089,38.4361,17978170,0
+CMCSA.US,D,20241129,000000,38.3457,39.0772,38.3095,39.005,10582383,0
+CMCSA.US,D,20241202,000000,38.8424,39.1133,38.5444,39.0954,17997356,0
+CMCSA.US,D,20241203,000000,39.0322,39.2397,38.6755,38.707,15892107,0
+CMCSA.US,D,20241204,000000,38.5715,38.8089,38.2735,38.4271,16189745,0
+CMCSA.US,D,20241205,000000,38.4813,38.8108,38.3457,38.6438,15075860,0
+CMCSA.US,D,20241206,000000,38.6077,39.005,38.5896,38.9687,17283295,0
+CMCSA.US,D,20241209,000000,39.023,39.1044,35.0042,35.2661,50109326,0
+CMCSA.US,D,20241210,000000,35.2842,35.9344,34.7965,35.6996,31755084,0
+CMCSA.US,D,20241211,000000,35.641,35.9796,35.6003,35.8622,26489660,0
+CMCSA.US,D,20241212,000000,36.0519,36.4584,35.9707,36.3408,24875922,0
+CMCSA.US,D,20241213,000000,35.8983,36.3047,35.817,36.0519,19967420,0
+CMCSA.US,D,20241216,000000,35.3059,35.8938,35.0313,35.0946,22348312,0
+CMCSA.US,D,20241217,000000,35.1036,35.3293,34.8236,35.0403,21252408,0
+CMCSA.US,D,20241218,000000,34.8107,35.1668,34.1283,34.1915,25074224,0
+CMCSA.US,D,20241219,000000,34.2728,34.3541,33.6406,33.7759,25076386,0
+CMCSA.US,D,20241220,000000,33.9476,34.5979,33.6948,34.5167,66482030,0
+CMCSA.US,D,20241223,000000,34.345,34.5076,34.02,34.2998,18471174,0
+CMCSA.US,D,20241224,000000,34.1824,34.6972,34.056,34.6793,8297050,0
+CMCSA.US,D,20241226,000000,34.5437,34.7287,34.3992,34.5437,12026022,0
+CMCSA.US,D,20241227,000000,34.1734,34.5434,34.0379,34.2547,17045940,0
+CMCSA.US,D,20241230,000000,34.1193,34.2094,33.5142,33.7669,26274225,0
+CMCSA.US,D,20241231,000000,33.6948,33.9521,33.627,33.8934,15175790,0
+CMCSA.US,D,20250102,000000,34.1372,34.2728,33.5954,33.7941,31874691,0
+CMCSA.US,D,20250103,000000,33.9746,34.0831,33.7489,34.02,22517472,0
+CMCSA.US,D,20250106,000000,33.7218,34.4624,33.6768,33.8574,34788762,0
+CMCSA.US,D,20250107,000000,33.8121,34.1056,33.4238,33.5774,18300910,0
+CMCSA.US,D,20250108,000000,33.4952,33.9143,33.0035,33.8504,29970183,0
+CMCSA.US,D,20250110,000000,33.5061,33.8459,33.0764,33.1129,30402146,0
+CMCSA.US,D,20250113,000000,33.2493,33.4405,33.0126,33.1947,21931943,0
+CMCSA.US,D,20250114,000000,33.3587,33.3678,32.9214,33.131,27561517,0
+CMCSA.US,D,20250115,000000,33.4861,33.559,33.0399,33.2403,24452266,0
+CMCSA.US,D,20250116,000000,33.2584,33.3678,33.0307,33.0673,23184706,0
+CMCSA.US,D,20250117,000000,33.468,33.6137,33.1947,33.3131,24201692,0
+CMCSA.US,D,20250121,000000,33.3131,33.9234,33.2767,33.6682,23197571,0
+CMCSA.US,D,20250122,000000,33.5682,33.8778,33.2493,33.7958,23192323,0
+CMCSA.US,D,20250123,000000,33.9415,34.1829,33.6137,34.1237,19182305,0
+CMCSA.US,D,20250124,000000,34.0235,34.2785,33.9506,34.2602,20046465,0
+CMCSA.US,D,20250127,000000,34.2148,34.9707,34.2057,34.8157,26900315,0
+CMCSA.US,D,20250128,000000,34.5608,34.7657,34.1237,34.1965,19651032,0
+CMCSA.US,D,20250129,000000,34.324,34.4469,33.9234,34.0235,23650383,0
+CMCSA.US,D,20250130,000000,31.346,31.5827,29.5975,30.2805,84944320,0
+CMCSA.US,D,20250131,000000,30.4808,30.9727,30.326,30.6539,43017371,0
+CMCSA.US,D,20250203,000000,30.153,30.7632,30.0893,30.2259,49887775,0
+CMCSA.US,D,20250204,000000,29.7614,30.6083,29.6977,30.5537,44483354,0
+CMCSA.US,D,20250205,000000,30.5537,30.9181,30.3352,30.909,36776430,0
+CMCSA.US,D,20250206,000000,31.0546,31.4006,30.7359,31.3915,32764384,0
+CMCSA.US,D,20250207,000000,31.5281,31.5737,31.0562,31.3005,26445760,0
+CMCSA.US,D,20250210,000000,31.6283,31.6739,31.3188,31.3915,29639464,0
+CMCSA.US,D,20250211,000000,31.0364,32.1975,31.0364,32.0837,35841366,0
+CMCSA.US,D,20250212,000000,31.8014,32.0816,31.7742,31.7832,25739350,0
+CMCSA.US,D,20250213,000000,31.9106,32.3296,31.8205,32.2202,22580358,0
+CMCSA.US,D,20250214,000000,32.2386,32.4388,32.1383,32.2294,19692022,0
+CMCSA.US,D,20250218,000000,32.1128,33.131,31.9699,33.1038,26370356,0
+CMCSA.US,D,20250219,000000,33.1856,33.468,33.0399,33.2221,24927487,0
+CMCSA.US,D,20250220,000000,33.1401,33.4361,32.867,33.1584,28385097,0
+CMCSA.US,D,20250221,000000,33.2903,33.3768,32.9579,33.0035,23515435,0
+CMCSA.US,D,20250224,000000,33.1401,33.5044,32.9853,33.0582,30879793,0
+CMCSA.US,D,20250225,000000,33.1947,33.6774,32.5573,32.6484,37636147,0
+CMCSA.US,D,20250226,000000,32.5847,32.63,31.8741,31.9654,34217083,0
+CMCSA.US,D,20250227,000000,31.9516,32.3067,31.8741,32.2294,25532452,0
+CMCSA.US,D,20250228,000000,32.4662,32.867,32.3523,32.6756,29403585,0
+CMCSA.US,D,20250303,000000,32.6665,33.008,32.5573,32.7667,21791826,0
+CMCSA.US,D,20250304,000000,32.9761,33.0719,32.1202,32.3296,34051412,0
+CMCSA.US,D,20250305,000000,32.1656,32.5026,31.8469,32.3842,26942291,0
+CMCSA.US,D,20250306,000000,32.357,33.0945,32.193,33.0307,31971636,0
+CMCSA.US,D,20250307,000000,32.8577,34.2602,32.8487,34.2329,47571636,0
+CMCSA.US,D,20250310,000000,34.0689,34.5836,32.8124,32.8851,47683705,0
+CMCSA.US,D,20250311,000000,32.8487,33.0764,32.3114,32.7393,35394438,0
+CMCSA.US,D,20250312,000000,32.5663,32.6756,31.7832,32.0472,25755071,0
+CMCSA.US,D,20250313,000000,32.0291,32.7121,31.5646,31.6011,35199326,0
+CMCSA.US,D,20250314,000000,31.9471,32.4116,31.5555,32.2658,30094294,0
+CMCSA.US,D,20250317,000000,32.3205,32.709,32.1839,32.5573,18556522,0
+CMCSA.US,D,20250318,000000,32.621,32.9033,32.3933,32.794,19636793,0
+CMCSA.US,D,20250319,000000,32.8305,32.9853,32.7212,32.867,23872641,0
+CMCSA.US,D,20250320,000000,32.6893,33.4133,32.6574,33.2403,18742670,0
+CMCSA.US,D,20250321,000000,33.0035,33.5864,32.8577,33.468,59915363,0
+CMCSA.US,D,20250324,000000,33.5044,33.5864,33.2221,33.3314,38359399,0
+CMCSA.US,D,20250325,000000,33.2129,33.6501,32.7121,33.641,34516977,0
+CMCSA.US,D,20250326,000000,33.6957,34.3513,33.5682,34.0326,28489294,0
+CMCSA.US,D,20250327,000000,33.9461,34.2739,33.7321,34.0326,19607871,0
+CMCSA.US,D,20250328,000000,33.9642,34.1328,33.3222,33.3496,25619710,0
+CMCSA.US,D,20250331,000000,33.5407,33.7276,33.1038,33.6045,30533161,0
+CMCSA.US,D,20250401,000000,33.641,33.8186,33.2584,33.4405,22771992,0
+CMCSA.US,D,20250402,000000,33.3624,33.6763,33.1831,33.6428,20488168,0
+CMCSA.US,D,20250403,000000,33.6428,33.6886,32.7192,32.8247,29200911,0
+CMCSA.US,D,20250404,000000,32.0988,32.4802,30.6377,30.6745,40605759,0
+CMCSA.US,D,20250407,000000,30.2976,31.6485,29.7556,30.7572,50209322,0
+CMCSA.US,D,20250408,000000,30.7572,31.5153,29.8697,30.1782,36967736,0
+CMCSA.US,D,20250409,000000,29.8657,32.3929,29.5902,32.3285,49073462,0
+CMCSA.US,D,20250410,000000,31.961,32.0712,30.408,30.9501,34581711,0
+CMCSA.US,D,20250411,000000,31.2029,31.2442,30.5274,30.9869,29176779,0
+CMCSA.US,D,20250414,000000,30.6745,31.6577,30.555,31.382,22235005,0
+CMCSA.US,D,20250415,000000,31.6485,31.9426,31.4832,31.6118,19576581,0
+CMCSA.US,D,20250416,000000,31.5199,31.6624,30.656,30.8307,22511639,0
+CMCSA.US,D,20250417,000000,31.042,31.5153,30.9869,31.2534,23479047,0
+CMCSA.US,D,20250421,000000,31.0144,31.2534,30.555,30.8767,24969158,0
+CMCSA.US,D,20250422,000000,31.1065,31.4739,30.9961,31.4281,25146644,0
+CMCSA.US,D,20250423,000000,31.7267,32.1908,31.6027,31.6761,30648767,0
+CMCSA.US,D,20250424,000000,29.388,30.6469,28.8918,30.4999,48188098,0
+CMCSA.US,D,20250425,000000,30.8032,31.1891,30.4401,31.1523,31959115,0
+CMCSA.US,D,20250428,000000,31.1523,31.4602,30.895,31.0328,30356102,0
+CMCSA.US,D,20250429,000000,30.918,31.2994,30.8767,31.1891,24747400,0
+CMCSA.US,D,20250430,000000,31.0328,31.4924,30.4677,31.4281,30659812,0
+CMCSA.US,D,20250501,000000,31.1065,31.4556,30.9455,31.0788,22066204,0
+CMCSA.US,D,20250502,000000,31.2442,31.7313,31.2304,31.667,27013828,0
+CMCSA.US,D,20250505,000000,31.3085,31.8691,31.2212,31.6577,22118845,0
+CMCSA.US,D,20250506,000000,31.4739,31.8002,31.3085,31.6945,17524333,0
+CMCSA.US,D,20250507,000000,31.8232,32.0541,31.4326,31.6027,27373032,0
+CMCSA.US,D,20250508,000000,31.6899,31.9059,31.382,31.4464,38380167,0
+CMCSA.US,D,20250509,000000,31.5567,31.6577,31.382,31.4739,18412035,0
+CMCSA.US,D,20250512,000000,31.9886,32.5353,31.7313,31.9059,25129982,0
+CMCSA.US,D,20250513,000000,32.0253,32.2642,31.6899,31.9702,20753599,0
+CMCSA.US,D,20250514,000000,31.8508,31.9932,31.5659,31.7588,19757833,0
+CMCSA.US,D,20250515,000000,31.8324,32.5031,31.7128,32.4664,19755192,0
+CMCSA.US,D,20250516,000000,32.4572,32.7697,32.3424,32.6043,22625431,0
+CMCSA.US,D,20250519,000000,32.4848,32.6548,32.3837,32.5675,15433416,0
+CMCSA.US,D,20250520,000000,32.5123,32.8799,32.4848,32.7053,15308974,0
+CMCSA.US,D,20250521,000000,32.5492,32.7283,32.1264,32.2551,18816130,0
+CMCSA.US,D,20250522,000000,32.3562,32.3745,31.768,31.7864,15700944,0
+CMCSA.US,D,20250523,000000,31.4648,31.8691,31.4556,31.7221,15158708,0
+CMCSA.US,D,20250527,000000,31.9886,32.2642,31.7771,32.1172,23960567,0
+CMCSA.US,D,20250528,000000,32.1355,32.2734,31.7704,31.8232,21505282,0
+CMCSA.US,D,20250529,000000,31.8232,31.9886,31.0926,31.5016,24612114,0
+CMCSA.US,D,20250530,000000,31.575,31.9401,31.3361,31.768,34443915,0
+CMCSA.US,D,20250602,000000,31.5383,31.6302,31.0834,31.5475,27512799,0
+CMCSA.US,D,20250603,000000,31.5659,31.8691,31.3452,31.8508,23995765,0
+CMCSA.US,D,20250604,000000,31.9243,32.0712,31.6393,31.6485,20900775,0
+CMCSA.US,D,20250605,000000,31.7036,31.7864,31.3224,31.4464,20516498,0
+CMCSA.US,D,20250606,000000,31.7036,31.9748,31.6118,31.8875,14966411,0
+CMCSA.US,D,20250609,000000,31.8875,32.0667,31.7588,31.7957,16384229,0
+CMCSA.US,D,20250610,000000,31.8278,32.7513,31.7175,32.7329,23114397,0
+CMCSA.US,D,20250611,000000,32.7678,32.8707,32.2734,32.3285,20693026,0
+CMCSA.US,D,20250612,000000,32.3285,32.517,32.2229,32.4113,15483539,0
+CMCSA.US,D,20250613,000000,32.4021,32.5813,32.1172,32.1724,18706944,0
+CMCSA.US,D,20250616,000000,32.3285,32.6181,31.9518,32.2642,19939638,0
+CMCSA.US,D,20250617,000000,32.1264,32.1862,31.667,31.7313,17845894,0
+CMCSA.US,D,20250618,000000,31.7496,31.8967,31.4326,31.4832,17682690,0
+CMCSA.US,D,20250620,000000,31.7036,32.0667,31.5934,31.7313,46459559,0
+CMCSA.US,D,20250623,000000,31.6027,31.8186,31.3867,31.7864,31306543,0
+CMCSA.US,D,20250624,000000,31.961,32.4159,31.7957,32.3562,26464510,0
+CMCSA.US,D,20250625,000000,32.2963,32.3378,31.9794,32.0161,23530333,0
+CMCSA.US,D,20250626,000000,32.0253,32.37,31.9978,32.3562,18315039,0
+CMCSA.US,D,20250627,000000,32.4388,32.6778,32.3378,32.4572,29316005,0
+CMCSA.US,D,20250630,000000,32.5031,32.8707,32.4205,32.7972,20121324,0
+CMCSA.US,D,20250701,000000,32.7053,33.6886,32.687,33.3853,24873553,0
+CMCSA.US,D,20250702,000000,33.3018,33.4872,33.121,33.2276,26035830,0
+CMCSA.US,D,20250703,000000,33.1998,33.7516,33.1812,33.376,10956745,0
+CMCSA.US,D,20250707,000000,33.3111,33.5151,32.801,32.8659,16259458,0
+CMCSA.US,D,20250708,000000,32.9957,33.4409,32.8196,33.3853,13707558,0
+CMCSA.US,D,20250709,000000,33.3111,33.4177,32.8196,33.0328,16077244,0
+CMCSA.US,D,20250710,000000,32.9772,33.3574,32.8103,32.8474,16322634,0
+CMCSA.US,D,20250711,000000,32.6805,32.7825,32.4208,32.4486,18185220,0
+CMCSA.US,D,20250714,000000,32.3651,33.0792,32.2724,33.0514,19997820,0
+CMCSA.US,D,20250715,000000,33.0328,33.0853,32.1797,32.1982,18334551,0
+CMCSA.US,D,20250716,000000,32.2446,32.3373,31.7856,31.9014,22755740,0
+CMCSA.US,D,20250717,000000,31.8087,32.4718,31.7902,32.1797,18919789,0
+CMCSA.US,D,20250718,000000,32.328,32.3929,31.9292,32.0313,15946328,0
+CMCSA.US,D,20250721,000000,32.226,32.5506,32.1472,32.4671,17053742,0
+CMCSA.US,D,20250722,000000,32.5598,33.1626,32.4949,32.7083,15693229,0
+CMCSA.US,D,20250723,000000,32.801,33.2878,32.7592,33.1905,17717193,0
+CMCSA.US,D,20250724,000000,33.2184,33.3991,32.801,32.801,17398299,0
+CMCSA.US,D,20250725,000000,31.6604,31.9385,30.7886,31.2337,35503251,0
+CMCSA.US,D,20250728,000000,31.2245,31.2986,30.886,31.0947,21169449,0
+CMCSA.US,D,20250729,000000,31.1225,31.2059,30.2136,30.4455,35489120,0
+CMCSA.US,D,20250730,000000,30.4408,30.7329,30.0374,30.1394,38436150,0
+CMCSA.US,D,20250731,000000,31.5166,31.6233,30.5104,30.8164,43762655,0
+CMCSA.US,D,20250801,000000,30.9323,31.0343,30.1116,30.158,24154156,0
+CMCSA.US,D,20250804,000000,30.2507,30.5568,30.1302,30.1951,31679751,0
+CMCSA.US,D,20250805,000000,30.3203,30.4447,30.1023,30.1487,29589278,0
+CMCSA.US,D,20250806,000000,30.2878,30.3806,29.7964,29.8242,23258430,0
+CMCSA.US,D,20250807,000000,30.0096,30.1163,29.3234,29.3697,27107562,0
+CMCSA.US,D,20250808,000000,29.3883,29.7128,29.2956,29.3697,17555776,0
+CMCSA.US,D,20250811,000000,29.3883,29.7593,28.7762,29.1286,21517582,0
+CMCSA.US,D,20250812,000000,29.2307,30.0096,29.2296,29.7685,21512184,0
+CMCSA.US,D,20250813,000000,29.8335,30.6031,29.7593,30.5475,32065758,0
+CMCSA.US,D,20250814,000000,30.3528,30.6217,30.2276,30.5104,15721676,0
+CMCSA.US,D,20250815,000000,30.6356,31.1039,30.6031,31.0205,22324740,0
+CMCSA.US,D,20250818,000000,30.8349,31.1596,30.7933,31.0019,27087328,0
+CMCSA.US,D,20250819,000000,31.0947,31.5166,31.0205,31.4284,18108443,0
+CMCSA.US,D,20250820,000000,31.4702,31.5491,30.6588,30.8721,21880938,0
+CMCSA.US,D,20250821,000000,30.8164,31.1688,30.7098,31.1596,17435553,0
+CMCSA.US,D,20250822,000000,31.2616,31.9014,31.2616,31.6696,27247262,0
+CMCSA.US,D,20250825,000000,31.5769,31.6974,31.3635,31.5398,18490587,0
+CMCSA.US,D,20250826,000000,31.5073,31.512,31.0807,31.2337,24018325,0
+CMCSA.US,D,20250827,000000,31.1503,31.3914,31.0205,31.3543,18892936,0
+CMCSA.US,D,20250828,000000,31.3914,31.4284,30.8442,31.1317,23060466,0
+CMCSA.US,D,20250829,000000,31.1225,31.5213,31.0298,31.5027,18040263,0
+CMCSA.US,D,20250902,000000,31.2523,31.6789,31.2062,31.6511,21892165,0
+CMCSA.US,D,20250903,000000,31.6696,31.6974,31.0483,31.4284,19311375,0
+CMCSA.US,D,20250904,000000,31.5629,31.9478,31.2708,31.4842,30125942,0
+CMCSA.US,D,20250905,000000,31.6093,31.8829,31.1503,31.447,22770756,0
+CMCSA.US,D,20250908,000000,30.2043,31.6325,30.158,31.5305,29980652,0
+CMCSA.US,D,20250909,000000,31.5213,31.5676,31.2245,31.2245,18484028,0
+CMCSA.US,D,20250910,000000,31.0947,31.2848,30.5104,31.0483,19066387,0
+CMCSA.US,D,20250911,000000,31.0251,31.1225,30.77,30.9741,23486495,0
+CMCSA.US,D,20250912,000000,30.8535,30.9556,30.0931,30.6588,25744657,0
+CMCSA.US,D,20250915,000000,30.631,30.7422,30.1534,30.2507,23065165,0
+CMCSA.US,D,20250916,000000,30.2507,30.3806,29.6572,29.9447,23315582,0
+CMCSA.US,D,20250917,000000,29.9911,30.4177,29.8613,30.0745,17453810,0
+CMCSA.US,D,20250918,000000,29.9818,30.0653,29.0544,29.3419,42075920,0
+CMCSA.US,D,20250919,000000,29.3419,29.5645,29.1193,29.2956,58002414,0
+CMCSA.US,D,20250922,000000,29.0544,29.2816,29.0266,29.2029,39203530,0
+CMCSA.US,D,20250923,000000,29.2956,29.8427,29.2956,29.3234,28347390,0
+CMCSA.US,D,20250924,000000,29.481,29.481,29.175,29.3141,24724016,0
+CMCSA.US,D,20250925,000000,29.4068,29.5923,29.2307,29.3234,20922381,0
+CMCSA.US,D,20250926,000000,29.3697,29.5737,29.2631,29.4161,16784543,0
+CMCSA.US,D,20250929,000000,29.5181,29.5552,29.1286,29.2029,24012068,0
+CMCSA.US,D,20250930,000000,29.1658,29.4996,28.9571,29.1378,40715484,0
+CMCSA.US,D,20251001,000000,29.0909,29.4002,28.9597,28.9972,32274808,0
+CMCSA.US,D,20251002,000000,28.791,28.866,28.4724,28.4911,26690570,0
+CMCSA.US,D,20251003,000000,28.5192,29.2362,28.5005,28.9597,34826749,0
+CMCSA.US,D,20251006,000000,28.866,29.1565,28.5098,29.1378,29735165,0
+CMCSA.US,D,20251007,000000,29.1378,29.1753,28.3974,28.6785,32197624,0
+CMCSA.US,D,20251008,000000,28.6879,29.044,28.5426,28.8379,25357471,0
+CMCSA.US,D,20251009,000000,28.9222,29.0253,28.1724,28.1912,24066190,0
+CMCSA.US,D,20251010,000000,28.2943,28.4724,27.5773,27.6101,24430929,0
+CMCSA.US,D,20251013,000000,27.6757,27.9007,27.5445,27.5633,17972618,0
+CMCSA.US,D,20251014,000000,27.6007,28.2193,27.5633,28.1068,24966375,0
+CMCSA.US,D,20251015,000000,28.0506,28.224,27.6007,27.8538,21912603,0
+CMCSA.US,D,20251016,000000,27.7976,27.9569,27.3196,27.4227,21743912,0
+CMCSA.US,D,20251017,000000,27.4602,27.7788,27.329,27.6851,22066533,0
+CMCSA.US,D,20251020,000000,27.6945,27.7694,27.4742,27.7132,18012445,0
+CMCSA.US,D,20251021,000000,27.7882,28.1068,27.6382,28.0881,32098518,0
+CMCSA.US,D,20251022,000000,28.06,28.1162,27.5351,27.5539,23490820,0
+CMCSA.US,D,20251023,000000,27.7554,27.7882,27.4133,27.4602,22618423,0
+CMCSA.US,D,20251024,000000,27.6148,27.7601,27.4133,27.4414,19207638,0
+CMCSA.US,D,20251027,000000,27.5586,27.8492,27.4549,27.5726,25722604,0
+CMCSA.US,D,20251028,000000,27.4695,27.5726,27.2962,27.4414,28876020,0
+CMCSA.US,D,20251029,000000,27.3196,27.4227,26.6729,26.7385,45729133,0
+CMCSA.US,D,20251030,000000,24.4517,26.3355,24.1331,25.6045,68328690,0
+CMCSA.US,D,20251031,000000,25.0469,26.1856,24.6907,26.0872,52397504,0
+CMCSA.US,D,20251103,000000,25.9044,26.0169,25.0234,25.2858,42307327,0
+CMCSA.US,D,20251104,000000,25.3327,25.8107,25.2015,25.717,48614362,0
+CMCSA.US,D,20251105,000000,25.7216,26.2277,25.6607,26.1856,42945908,0
+CMCSA.US,D,20251106,000000,26.1762,26.2979,25.567,25.5951,35022544,0
+CMCSA.US,D,20251107,000000,25.8341,26.0309,25.314,25.6326,38966142,0
+CMCSA.US,D,20251110,000000,25.5389,25.7545,25.0656,25.4171,59186366,0
+CMCSA.US,D,20251111,000000,25.6467,25.9138,25.3515,25.7263,56995897,0
+CMCSA.US,D,20251112,000000,25.717,26.1996,25.6982,26.1387,33011752,0
+CMCSA.US,D,20251113,000000,26.0169,26.5042,26.0169,26.2137,34101968,0
+CMCSA.US,D,20251114,000000,26.2605,26.4574,25.5389,25.7826,40374712,0
+CMCSA.US,D,20251117,000000,25.7779,25.8857,25.4452,25.5108,28365952,0
+CMCSA.US,D,20251118,000000,25.642,25.8201,25.3702,25.642,31200778,0
+CMCSA.US,D,20251119,000000,25.5764,25.6514,25.0891,25.1828,29309744,0
+CMCSA.US,D,20251120,000000,25.2812,25.4357,24.8828,24.9578,26345076,0
+CMCSA.US,D,20251121,000000,24.9157,25.6982,24.9157,25.6326,33688146,0
+CMCSA.US,D,20251124,000000,25.5858,25.6232,24.7657,24.7985,55123858,0
+CMCSA.US,D,20251125,000000,24.8828,25.386,24.8547,25.0047,32485477,0
+CMCSA.US,D,20251126,000000,25.089,25.1133,24.8397,24.9016,25848576,0
+CMCSA.US,D,20251128,000000,24.8172,25.1921,24.7891,25.0141,14547438,0
+CMCSA.US,D,20251201,000000,24.836,25.1546,24.7891,24.911,30211874,0
+CMCSA.US,D,20251202,000000,25.0422,25.553,24.7423,25.3233,48848768,0
+CMCSA.US,D,20251203,000000,25.2671,25.7779,25.1593,25.7076,29501205,0
+CMCSA.US,D,20251204,000000,25.7545,25.7962,25.3374,25.492,43540244,0
+CMCSA.US,D,20251205,000000,25.5201,26.3168,25.5014,25.5951,50881238,0
+CMCSA.US,D,20251208,000000,25.6139,25.6232,24.911,24.9766,42823201,0
+CMCSA.US,D,20251209,000000,24.9766,25.239,24.7891,25.1078,29309272,0
+CMCSA.US,D,20251210,000000,25.1921,25.9606,25.089,25.8482,39408047,0
+CMCSA.US,D,20251211,000000,25.9091,25.9888,25.4358,25.8669,49189282,0
+CMCSA.US,D,20251212,000000,25.8201,26.1012,25.4733,25.5201,30849193,0
+CMCSA.US,D,20251215,000000,25.8201,26.523,25.7451,26.4386,42691302,0
+CMCSA.US,D,20251216,000000,26.4386,27.9709,26.1293,27.8632,98031113,0
+CMCSA.US,D,20251217,000000,27.7038,28.6692,27.582,28.4161,76466445,0
+CMCSA.US,D,20251218,000000,28.0412,28.5191,27.8725,28.3693,49457724,0
+CMCSA.US,D,20251219,000000,28.2427,28.463,27.6242,27.7132,97603880,0
+CMCSA.US,D,20251222,000000,27.6289,27.9288,27.3571,27.4227,32785212,0
+CMCSA.US,D,20251223,000000,27.4414,27.5586,27.179,27.5351,22459577,0
+CMCSA.US,D,20251224,000000,27.5351,27.985,27.5258,27.91,11046517,0
+CMCSA.US,D,20251226,000000,27.8725,27.9803,27.657,27.7976,13253506,0
+CMCSA.US,D,20251229,000000,27.7976,28.0225,27.6697,27.9944,25635557,0
+CMCSA.US,D,20251230,000000,27.9288,28.2099,27.9007,28.0881,24549564,0
+CMCSA.US,D,20251231,000000,27.9944,28.1994,27.8725,28.0131,18388927,0
+CMCSA.US,D,20260102,000000,28.0084,28.0694,27.5305,27.6851,25911232,0
+CMCSA.US,D,20260105,000000,27.73,28.93,27.705,28.13,47571576,0
+CMCSA.US,D,20260106,000000,27.84,27.94,27.1,27.42,34552551,0
+CMCSA.US,D,20260107,000000,27.45,27.91,27.3446,27.9,36361735,0
+CMCSA.US,D,20260108,000000,27.66,28.5,27.5,28.21,30813259,0
+CMCSA.US,D,20260109,000000,28.13,28.55,27.78,28.37,22315317,0
+CMCSA.US,D,20260112,000000,28.74,29.32,28.485,29.06,40310238,0
+CMCSA.US,D,20260113,000000,28.9,29.25,28.395,28.48,35155023,0
+CMCSA.US,D,20260114,000000,28.052,28.535,28.03,28.42,27336253,0
+CMCSA.US,D,20260115,000000,28.405,28.55,28.19,28.35,31081581,0
+CMCSA.US,D,20260116,000000,28.25,28.38,27.555,27.82,38596936,0
+CMCSA.US,D,20260120,000000,27.825,28.575,27.685,28.16,50568321,0
+CMCSA.US,D,20260121,000000,28.085,29.01,28.085,28.89,44865453,0
+CMCSA.US,D,20260122,000000,28.88,29.44,28.865,29.23,35617743,0
+CMCSA.US,D,20260123,000000,28.982,29.33,28.755,29.3,29380164,0
+CMCSA.US,D,20260126,000000,29.29,29.5,29.155,29.43,43266689,0
+CMCSA.US,D,20260127,000000,29.335,29.42,28.63,28.7,40826447,0
+CMCSA.US,D,20260128,000000,28.83,29.095,28.235,28.41,46428770,0
+CMCSA.US,D,20260129,000000,27.625,30.11,27.58,29.24,65923407,0
+CMCSA.US,D,20260130,000000,29.64,29.85,28.895,29.75,51300243,0
+CMCSA.US,D,20260202,000000,29.62,29.93,29.4,29.59,31343415,0
+CMCSA.US,D,20260203,000000,29.64,30.275,29.53,29.76,37200841,0
+CMCSA.US,D,20260204,000000,30.01,31.13,29.92,30.5,41031050,0
+CMCSA.US,D,20260205,000000,30.53,30.94,30.35,30.85,30243794,0
+CMCSA.US,D,20260206,000000,30.81,31.43,30.77,31.37,30791606,0
+CMCSA.US,D,20260209,000000,31.1,31.675,30.76,31.61,24316867,0
+CMCSA.US,D,20260210,000000,31.585,32.385,31.525,32.31,32111381,0
+CMCSA.US,D,20260211,000000,32.29,32.835,32.275,32.48,27355274,0
+CMCSA.US,D,20260212,000000,32.7,32.855,31.81,31.82,34309387,0
+CMCSA.US,D,20260213,000000,31.7,31.88,31.12,31.57,28487888,0
+CMCSA.US,D,20260217,000000,31.665,31.945,31.4601,31.55,28089707,0
+CMCSA.US,D,20260218,000000,31.615,31.82,31.335,31.6,20761752,0
diff --git a/daily/us/nasdaq stocks/1/cmpx.us.txt b/daily/us/nasdaq stocks/1/cmpx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aad1164b124ebbddbcac6434774e941fdc30e678
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cmpx.us.txt	
@@ -0,0 +1,1077 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMPX.US,D,20211103,000000,3.79,3.8,3.34,3.55,153012,0
+CMPX.US,D,20211104,000000,3.5,3.9,3.26,3.5,201599,0
+CMPX.US,D,20211105,000000,3.5,3.71,3.5,3.64,97498,0
+CMPX.US,D,20211108,000000,3.61,4.05,3.5,3.74,199407,0
+CMPX.US,D,20211109,000000,3.95,4.1,3.7,3.76,669938,0
+CMPX.US,D,20211110,000000,3.7,3.87,3.55,3.61,202222,0
+CMPX.US,D,20211111,000000,3.56,3.68,3.41,3.59,132304,0
+CMPX.US,D,20211112,000000,3.62,3.69,3.5,3.55,97796,0
+CMPX.US,D,20211115,000000,3.52,3.65,3.51,3.6,130174,0
+CMPX.US,D,20211116,000000,3.62,3.83,3.59,3.83,247971,0
+CMPX.US,D,20211117,000000,3.91,3.95,3.79,3.85,361320,0
+CMPX.US,D,20211118,000000,3.84,3.94,3.6543,3.87,268865,0
+CMPX.US,D,20211119,000000,4.03,4.03,3.45,3.48,384907,0
+CMPX.US,D,20211122,000000,3.43,3.5,3.27,3.34,183889,0
+CMPX.US,D,20211123,000000,3.3,3.37,3.11,3.25,211581,0
+CMPX.US,D,20211124,000000,3.2,3.25,3.07,3.2,237591,0
+CMPX.US,D,20211126,000000,3.07,3.23,2.84,3.22,533942,0
+CMPX.US,D,20211129,000000,3.74,3.749,2.97,3.05,854598,0
+CMPX.US,D,20211130,000000,3.13,3.53,2.66,3.17,937352,0
+CMPX.US,D,20211201,000000,3.31,3.59,3.15,3.59,186318,0
+CMPX.US,D,20211202,000000,3.61,3.64,3.13,3.62,328496,0
+CMPX.US,D,20211203,000000,3.75,3.7999,3.08,3.24,291034,0
+CMPX.US,D,20211206,000000,3.25,3.25,2.8,2.88,303216,0
+CMPX.US,D,20211207,000000,2.91,3.25,2.91,3,70007,0
+CMPX.US,D,20211208,000000,3.04,3.16,2.88,2.97,121747,0
+CMPX.US,D,20211209,000000,2.99,3.6,2.99,3.32,158254,0
+CMPX.US,D,20211210,000000,3.41,3.5,3,3.01,195859,0
+CMPX.US,D,20211213,000000,3.01,3.28,3.01,3.09,102447,0
+CMPX.US,D,20211214,000000,3.06,3.34,3.06,3.18,141270,0
+CMPX.US,D,20211215,000000,3.26,3.41,3.03,3.18,575795,0
+CMPX.US,D,20211216,000000,3.24,3.24,3.05,3.16,472687,0
+CMPX.US,D,20211217,000000,3.11,3.235,3.03,3.05,506816,0
+CMPX.US,D,20211220,000000,3.15,3.2,3.05,3.08,434634,0
+CMPX.US,D,20211221,000000,3.03,3.17,3,3.03,444499,0
+CMPX.US,D,20211222,000000,3.11,3.1299,2.92,2.98,115946,0
+CMPX.US,D,20211223,000000,3.03,3.07,2.95,3.05,66209,0
+CMPX.US,D,20211227,000000,3.1,3.1,2.9,3.03,81647,0
+CMPX.US,D,20211228,000000,3.03,3.03,2.9,2.92,121086,0
+CMPX.US,D,20211229,000000,2.9,3.09,2.9,2.94,117796,0
+CMPX.US,D,20211230,000000,2.95,3.12,2.885,3,161038,0
+CMPX.US,D,20211231,000000,3.13,3.26,3.0173,3.17,64685,0
+CMPX.US,D,20220103,000000,3.27,3.5,3.25,3.5,93527,0
+CMPX.US,D,20220104,000000,3.43,3.5,3.3,3.45,119949,0
+CMPX.US,D,20220105,000000,3.38,3.5,3.31,3.43,62018,0
+CMPX.US,D,20220106,000000,3.49,3.5,3.3072,3.4,37411,0
+CMPX.US,D,20220107,000000,3.38,3.38,3.06,3.26,84167,0
+CMPX.US,D,20220110,000000,3.21,3.25,3.0536,3.16,69508,0
+CMPX.US,D,20220111,000000,3.1,3.205,3.06,3.1,81036,0
+CMPX.US,D,20220112,000000,3.17,3.17,3,3.07,78767,0
+CMPX.US,D,20220113,000000,3.02,3.045,2.68,2.74,106953,0
+CMPX.US,D,20220114,000000,2.8,2.8699,2.68,2.76,101993,0
+CMPX.US,D,20220118,000000,2.67,2.834,2.67,2.7,104839,0
+CMPX.US,D,20220119,000000,2.92,2.9328,2.77,2.83,161227,0
+CMPX.US,D,20220120,000000,2.91,2.91,2.62,2.68,97323,0
+CMPX.US,D,20220121,000000,2.63,2.68,2.39,2.42,100582,0
+CMPX.US,D,20220124,000000,2.42,2.523,2.21,2.3,139827,0
+CMPX.US,D,20220125,000000,2.31,2.31,2.03,2.07,204170,0
+CMPX.US,D,20220126,000000,2.21,2.21,1.9,1.92,173733,0
+CMPX.US,D,20220127,000000,1.8,1.98,1.8,1.87,75948,0
+CMPX.US,D,20220128,000000,1.91,1.96,1.8,1.87,120530,0
+CMPX.US,D,20220131,000000,1.9,2.0199,1.55,1.75,190721,0
+CMPX.US,D,20220201,000000,1.84,1.84,1.66,1.68,159431,0
+CMPX.US,D,20220202,000000,1.79,1.79,1.5,1.55,192273,0
+CMPX.US,D,20220203,000000,1.54,1.65,1.54,1.58,628030,0
+CMPX.US,D,20220204,000000,1.7,1.81,1.55,1.81,285432,0
+CMPX.US,D,20220207,000000,1.85,2.17,1.82,1.98,153083,0
+CMPX.US,D,20220208,000000,1.97,2.03,1.96,2.03,113165,0
+CMPX.US,D,20220209,000000,2.1,2.1,1.94,1.98,99970,0
+CMPX.US,D,20220210,000000,2,2.14,1.95,2.13,85786,0
+CMPX.US,D,20220211,000000,2.19,2.38,2.18,2.35,82360,0
+CMPX.US,D,20220214,000000,2.35,2.51,2.26,2.48,209002,0
+CMPX.US,D,20220215,000000,2.55,2.75,2.34,2.42,124804,0
+CMPX.US,D,20220216,000000,2.46,2.46,2.22,2.39,60846,0
+CMPX.US,D,20220217,000000,2.64,2.75,2.33,2.52,175120,0
+CMPX.US,D,20220218,000000,2.47,2.79,2.31,2.4,103262,0
+CMPX.US,D,20220222,000000,2.31,2.43,2.22,2.32,123414,0
+CMPX.US,D,20220223,000000,2.2302,2.41,2.2302,2.28,199043,0
+CMPX.US,D,20220224,000000,2.21,2.23,2.03,2.13,160712,0
+CMPX.US,D,20220225,000000,2.095,2.11,2,2,99118,0
+CMPX.US,D,20220228,000000,2.06,2.075,1.98,2.03,335493,0
+CMPX.US,D,20220301,000000,2,2.03,1.951,2.01,29666,0
+CMPX.US,D,20220302,000000,1.94,2.1624,1.79,1.86,306288,0
+CMPX.US,D,20220303,000000,1.82,1.82,1.77,1.77,18318,0
+CMPX.US,D,20220304,000000,1.77,1.8567,1.59,1.63,47337,0
+CMPX.US,D,20220307,000000,1.62,1.65,1.42,1.44,63379,0
+CMPX.US,D,20220308,000000,1.5102,1.5102,1.25,1.38,487777,0
+CMPX.US,D,20220309,000000,1.44,1.59,1.4199,1.5,123211,0
+CMPX.US,D,20220310,000000,1.45,1.54,1.41,1.43,45570,0
+CMPX.US,D,20220311,000000,1.6999,1.6999,1.28,1.52,49384,0
+CMPX.US,D,20220314,000000,1.55,1.6,1.36,1.44,18047,0
+CMPX.US,D,20220315,000000,1.58,1.68,1.51,1.54,92226,0
+CMPX.US,D,20220316,000000,1.68,1.68,1.38,1.47,112016,0
+CMPX.US,D,20220317,000000,1.47,1.52,1.35,1.45,216134,0
+CMPX.US,D,20220318,000000,1.42,1.53,1.25,1.3,808780,0
+CMPX.US,D,20220321,000000,1.32,1.38,1.3,1.38,124895,0
+CMPX.US,D,20220322,000000,1.32,1.44,1.32,1.38,133005,0
+CMPX.US,D,20220323,000000,1.43,1.47,1.36,1.36,96770,0
+CMPX.US,D,20220324,000000,1.46,1.46,1.36,1.36,75847,0
+CMPX.US,D,20220325,000000,1.43,1.43,1.36,1.36,60060,0
+CMPX.US,D,20220328,000000,1.37,1.37,1.25,1.25,245922,0
+CMPX.US,D,20220329,000000,1.27,1.35,1.25,1.26,69488,0
+CMPX.US,D,20220330,000000,1.27,1.4,1.27,1.33,1094471,0
+CMPX.US,D,20220331,000000,1.35,1.4,1.33,1.37,147253,0
+CMPX.US,D,20220401,000000,1.35,1.4899,1.35,1.48,175511,0
+CMPX.US,D,20220404,000000,1.46,1.62,1.44,1.6,120012,0
+CMPX.US,D,20220405,000000,1.54,2.0819,1.54,1.86,381382,0
+CMPX.US,D,20220406,000000,1.77,1.8468,1.7,1.83,126735,0
+CMPX.US,D,20220407,000000,1.79,1.92,1.56,1.64,153849,0
+CMPX.US,D,20220408,000000,1.68,1.68,1.45,1.53,115501,0
+CMPX.US,D,20220411,000000,1.48,1.5202,1.44,1.46,55904,0
+CMPX.US,D,20220412,000000,1.46,1.83,1.41,1.58,220392,0
+CMPX.US,D,20220413,000000,1.54,1.6847,1.53,1.61,52897,0
+CMPX.US,D,20220414,000000,1.6,1.6,1.5,1.53,42365,0
+CMPX.US,D,20220418,000000,1.53,1.55,1.47,1.51,55241,0
+CMPX.US,D,20220419,000000,1.51,1.55,1.46,1.53,28212,0
+CMPX.US,D,20220420,000000,1.52,1.6,1.46,1.57,30064,0
+CMPX.US,D,20220421,000000,1.63,1.6799,1.5,1.52,143475,0
+CMPX.US,D,20220422,000000,1.51,1.63,1.5,1.55,120598,0
+CMPX.US,D,20220425,000000,1.56,1.56,1.41,1.49,91807,0
+CMPX.US,D,20220426,000000,1.46,1.66,1.45,1.51,29939,0
+CMPX.US,D,20220427,000000,1.5,1.565,1.36,1.44,75078,0
+CMPX.US,D,20220428,000000,1.39,1.44,1.39,1.43,29588,0
+CMPX.US,D,20220429,000000,1.6479,1.6479,1.44,1.48,48964,0
+CMPX.US,D,20220502,000000,1.4591,1.63,1.37,1.46,190610,0
+CMPX.US,D,20220503,000000,1.48,1.52,1.4,1.5,28625,0
+CMPX.US,D,20220504,000000,1.42,1.516,1.3,1.45,2842916,0
+CMPX.US,D,20220505,000000,1.47,1.52,1.4,1.5,137334,0
+CMPX.US,D,20220506,000000,1.46,1.71,1.41,1.69,92398,0
+CMPX.US,D,20220509,000000,1.68,1.68,1.42,1.64,157480,0
+CMPX.US,D,20220510,000000,1.55,1.85,1.36,1.64,117452,0
+CMPX.US,D,20220511,000000,1.75,1.85,1.7301,1.84,152704,0
+CMPX.US,D,20220512,000000,1.86,2.5,1.86,2.3,691846,0
+CMPX.US,D,20220513,000000,2.25,3,2.2,2.54,289386,0
+CMPX.US,D,20220516,000000,2.76,2.85,2.55,2.67,148698,0
+CMPX.US,D,20220517,000000,2.82,2.82,2.36,2.45,206873,0
+CMPX.US,D,20220518,000000,2.32,2.4999,2.32,2.47,63662,0
+CMPX.US,D,20220519,000000,2.51,2.51,2.31,2.4286,102834,0
+CMPX.US,D,20220520,000000,2.45,2.6,2.3006,2.59,106663,0
+CMPX.US,D,20220523,000000,2.69,3,2.5,2.76,306736,0
+CMPX.US,D,20220524,000000,2.58,2.94,2.58,2.76,143060,0
+CMPX.US,D,20220525,000000,2.79,3.16,2.69,3.02,192742,0
+CMPX.US,D,20220526,000000,3.16,3.16,2.92,3,328922,0
+CMPX.US,D,20220527,000000,3.05,3.25,2.95,3.02,175406,0
+CMPX.US,D,20220531,000000,3.08,3.08,2.85,3.05,178837,0
+CMPX.US,D,20220601,000000,3.04,3.08,2.85,2.92,214344,0
+CMPX.US,D,20220602,000000,3,3.09,2.91,3.09,60837,0
+CMPX.US,D,20220603,000000,3.13,3.2,3.05,3.1,166823,0
+CMPX.US,D,20220606,000000,3.08,3.1,2.5,2.77,219445,0
+CMPX.US,D,20220607,000000,2.8,2.85,2.55,2.64,189799,0
+CMPX.US,D,20220608,000000,2.71,2.79,2.57,2.77,59198,0
+CMPX.US,D,20220609,000000,2.78,2.78,2.4592,2.52,57558,0
+CMPX.US,D,20220610,000000,2.41,2.52,2.41,2.43,40844,0
+CMPX.US,D,20220613,000000,2.43,2.4464,1.98,2.01,121173,0
+CMPX.US,D,20220614,000000,1.92,2.17,1.91,2.13,49063,0
+CMPX.US,D,20220615,000000,2.1393,2.33,2.1393,2.33,38017,0
+CMPX.US,D,20220616,000000,2.32,2.47,2.29,2.47,46194,0
+CMPX.US,D,20220617,000000,2.56,2.5699,2.35,2.49,51434,0
+CMPX.US,D,20220621,000000,2.55,3,2.55,2.92,114949,0
+CMPX.US,D,20220622,000000,2.99,3.005,2.66,2.78,131155,0
+CMPX.US,D,20220623,000000,2.67,2.859,2.6,2.7,55645,0
+CMPX.US,D,20220624,000000,2.83,2.84,2.71,2.8,347627,0
+CMPX.US,D,20220627,000000,2.75,2.85,2.7,2.74,105639,0
+CMPX.US,D,20220628,000000,2.9,2.93,2.6,2.71,58652,0
+CMPX.US,D,20220629,000000,2.64,2.75,2.55,2.67,11850,0
+CMPX.US,D,20220630,000000,2.56,2.719,2.5599,2.65,6388,0
+CMPX.US,D,20220701,000000,2.61,2.725,2.51,2.65,12124,0
+CMPX.US,D,20220705,000000,2.697,2.89,2.56,2.73,2575731,0
+CMPX.US,D,20220706,000000,2.7,2.9,2.6,2.88,111244,0
+CMPX.US,D,20220707,000000,2.92,3,2.73,2.86,78563,0
+CMPX.US,D,20220708,000000,2.8556,2.94,2.73,2.845,60823,0
+CMPX.US,D,20220711,000000,2.85,2.93,2.6812,2.72,45614,0
+CMPX.US,D,20220712,000000,2.68,2.95,2.68,2.82,9382,0
+CMPX.US,D,20220713,000000,2.69,2.95,2.69,2.74,205465,0
+CMPX.US,D,20220714,000000,2.74,2.75,2.692,2.75,157382,0
+CMPX.US,D,20220715,000000,2.75,2.87,2.6898,2.8,22588,0
+CMPX.US,D,20220718,000000,2.7301,2.79,2.69,2.72,45435,0
+CMPX.US,D,20220719,000000,2.6801,2.71,2.6504,2.71,32075,0
+CMPX.US,D,20220720,000000,2.6621,2.76,2.6621,2.75,40800,0
+CMPX.US,D,20220721,000000,2.78,2.78,2.64,2.75,922933,0
+CMPX.US,D,20220722,000000,2.78,2.78,2.6801,2.75,7313,0
+CMPX.US,D,20220725,000000,2.66,2.715,2.5,2.55,39263,0
+CMPX.US,D,20220726,000000,2.59,2.655,2.45,2.48,38586,0
+CMPX.US,D,20220727,000000,2.52,2.665,2.5,2.59,17330,0
+CMPX.US,D,20220728,000000,2.535,2.5626,2.45,2.54,40927,0
+CMPX.US,D,20220729,000000,2.54,2.6,2.535,2.6,8381,0
+CMPX.US,D,20220801,000000,2.45,2.685,2.45,2.64,57969,0
+CMPX.US,D,20220802,000000,2.64,2.725,2.58,2.63,44712,0
+CMPX.US,D,20220803,000000,2.65,2.76,2.54,2.59,30391,0
+CMPX.US,D,20220804,000000,2.69,2.72,2.56,2.56,46635,0
+CMPX.US,D,20220805,000000,2.64,2.7794,2.605,2.66,31040,0
+CMPX.US,D,20220808,000000,2.71,2.71,2.52,2.6,31556,0
+CMPX.US,D,20220809,000000,2.56,2.75,2.5263,2.67,62505,0
+CMPX.US,D,20220810,000000,2.75,2.75,2.52,2.68,79148,0
+CMPX.US,D,20220811,000000,2.65,2.75,2.63,2.75,100422,0
+CMPX.US,D,20220812,000000,2.74,3,2.66,3,124115,0
+CMPX.US,D,20220815,000000,3,3.1,2.9,2.9,105825,0
+CMPX.US,D,20220816,000000,3,3.1,2.91,3.02,48117,0
+CMPX.US,D,20220817,000000,2.93,3.07,2.93,3,46868,0
+CMPX.US,D,20220818,000000,2.94,3.01,2.93,2.99,26389,0
+CMPX.US,D,20220819,000000,2.99,3,2.9206,2.99,33795,0
+CMPX.US,D,20220822,000000,3.05,3.0825,2.99,3.05,73519,0
+CMPX.US,D,20220823,000000,3,3.065,3,3.04,106060,0
+CMPX.US,D,20220824,000000,3.04,3.06,3.0101,3.05,46779,0
+CMPX.US,D,20220825,000000,3.05,3.05,2.95,3.01,67474,0
+CMPX.US,D,20220826,000000,3.01,3.05,2.96,3,23047,0
+CMPX.US,D,20220829,000000,2.995,3.05,2.94,2.94,21057,0
+CMPX.US,D,20220830,000000,3,3.03,2.95,2.99,22485,0
+CMPX.US,D,20220831,000000,2.98,3.04,2.6892,2.75,94419,0
+CMPX.US,D,20220901,000000,2.8,3,2.7,2.9,122310,0
+CMPX.US,D,20220902,000000,2.87,2.96,2.81,2.9,62364,0
+CMPX.US,D,20220906,000000,3.04,3.14,3.0015,3.11,396009,0
+CMPX.US,D,20220907,000000,3.16,3.49,2.99,3.05,484454,0
+CMPX.US,D,20220908,000000,2.98,3.24,2.93,3,237704,0
+CMPX.US,D,20220909,000000,3.05,3.06,2.93,2.99,405830,0
+CMPX.US,D,20220912,000000,2.96,3.05,2.96,2.98,212081,0
+CMPX.US,D,20220913,000000,2.98,3.25,2.92,3.16,504368,0
+CMPX.US,D,20220914,000000,3.16,3.67,3.1575,3.37,370966,0
+CMPX.US,D,20220915,000000,3.35,3.53,2.935,3.12,425794,0
+CMPX.US,D,20220916,000000,3.06,3.2,2.97,3.05,2327409,0
+CMPX.US,D,20220919,000000,3,3.175,2.93,2.99,77559,0
+CMPX.US,D,20220920,000000,2.95,3.0275,2.85,2.9,368903,0
+CMPX.US,D,20220921,000000,2.89,2.95,2.37,2.59,149598,0
+CMPX.US,D,20220922,000000,2.54,2.5965,2.28,2.3,99889,0
+CMPX.US,D,20220923,000000,2.28,2.305,2.18,2.24,87460,0
+CMPX.US,D,20220926,000000,2.18,2.35,1.81,1.9,642605,0
+CMPX.US,D,20220927,000000,1.9,2.14,1.9,2.1,143977,0
+CMPX.US,D,20220928,000000,2.09,2.34,2.02,2.29,491424,0
+CMPX.US,D,20220929,000000,2.4,2.41,2.07,2.22,191536,0
+CMPX.US,D,20220930,000000,2.2,2.39,2.2,2.28,61927,0
+CMPX.US,D,20221003,000000,2.36,2.67,2.288,2.55,153811,0
+CMPX.US,D,20221004,000000,2.53,2.8,2.47,2.73,73319,0
+CMPX.US,D,20221005,000000,2.73,2.84,2.68,2.8,52808,0
+CMPX.US,D,20221006,000000,2.82,2.98,2.55,2.7,59069,0
+CMPX.US,D,20221007,000000,2.68,2.85,2.5763,2.83,40300,0
+CMPX.US,D,20221010,000000,2.78,3.03,2.7,2.84,474039,0
+CMPX.US,D,20221011,000000,2.86,3.25,2.79,3.09,155858,0
+CMPX.US,D,20221012,000000,3.17,3.21,2.97,3.03,48106,0
+CMPX.US,D,20221013,000000,2.96,3.09,2.77,3.04,53680,0
+CMPX.US,D,20221014,000000,3.04,3.12,3,3.12,29705,0
+CMPX.US,D,20221017,000000,3.22,3.22,2.88,3.13,101655,0
+CMPX.US,D,20221018,000000,3.15,3.24,2.94,3,116615,0
+CMPX.US,D,20221019,000000,3.03,3.05,2.8407,2.97,49284,0
+CMPX.US,D,20221020,000000,2.99,3.03,2.945,3.01,31353,0
+CMPX.US,D,20221021,000000,3.02,3.03,2.9201,3.01,30115,0
+CMPX.US,D,20221024,000000,2.91,3.0225,2.65,3,103940,0
+CMPX.US,D,20221025,000000,3.02,3.09,2.96,3,36905,0
+CMPX.US,D,20221026,000000,2.94,3.27,2.94,3.17,48068,0
+CMPX.US,D,20221027,000000,3.265,3.265,3.0101,3.09,48790,0
+CMPX.US,D,20221028,000000,3.055,3.21,3.055,3.18,36263,0
+CMPX.US,D,20221031,000000,3.15,3.355,3.1187,3.16,37673,0
+CMPX.US,D,20221101,000000,3.24,3.5,3.15,3.42,71131,0
+CMPX.US,D,20221102,000000,3.5,4,3.45,3.78,176342,0
+CMPX.US,D,20221103,000000,3.67,4,3.67,3.99,132762,0
+CMPX.US,D,20221104,000000,4,4,3.8201,4,135239,0
+CMPX.US,D,20221107,000000,4,4,3.81,3.86,17866,0
+CMPX.US,D,20221108,000000,3.88,4.35,3.72,4.25,270550,0
+CMPX.US,D,20221109,000000,4.21,4.3,4.13,4.19,76524,0
+CMPX.US,D,20221110,000000,4.37,4.37,4,4.08,79002,0
+CMPX.US,D,20221111,000000,4.24,4.47,4.0759,4.45,133418,0
+CMPX.US,D,20221114,000000,4.5,4.8,4.39,4.69,284430,0
+CMPX.US,D,20221115,000000,4.75,4.85,4.49,4.75,116775,0
+CMPX.US,D,20221116,000000,4.75,4.8,4.4,4.5,157839,0
+CMPX.US,D,20221117,000000,4.48,4.75,4.375,4.48,237453,0
+CMPX.US,D,20221118,000000,4.48,4.565,4.26,4.42,51879,0
+CMPX.US,D,20221121,000000,4.43,4.46,4.26,4.28,82316,0
+CMPX.US,D,20221122,000000,4.3,4.3,4.09,4.29,72751,0
+CMPX.US,D,20221123,000000,4.3,4.5,4,4.45,51196,0
+CMPX.US,D,20221125,000000,4.38,4.45,4.3186,4.37,28004,0
+CMPX.US,D,20221128,000000,4.3,4.45,3.95,4.06,95148,0
+CMPX.US,D,20221129,000000,4.06,4.3568,4.04,4.25,74590,0
+CMPX.US,D,20221130,000000,4.25,4.25,3.87,4.11,122688,0
+CMPX.US,D,20221201,000000,4.11,4.7,4.0485,4.6,84175,0
+CMPX.US,D,20221202,000000,4.62,5.065,4.572,4.94,299501,0
+CMPX.US,D,20221205,000000,4.76,5,4.27,4.53,202067,0
+CMPX.US,D,20221206,000000,4.49,4.94,4.21,4.65,157559,0
+CMPX.US,D,20221207,000000,4.65,4.7,4.39,4.5,138397,0
+CMPX.US,D,20221208,000000,4.55,5,4.5,4.71,138684,0
+CMPX.US,D,20221209,000000,4.67,4.8,4.26,4.31,81016,0
+CMPX.US,D,20221212,000000,4.46,4.5,4.3,4.36,112588,0
+CMPX.US,D,20221213,000000,4.5,4.64,4.37,4.44,86791,0
+CMPX.US,D,20221214,000000,4.45,4.53,4.26,4.48,205377,0
+CMPX.US,D,20221215,000000,4.41,4.51,4,4.49,285462,0
+CMPX.US,D,20221216,000000,4.66,4.66,4.35,4.61,1365713,0
+CMPX.US,D,20221219,000000,4.57,4.7,4.415,4.7,490273,0
+CMPX.US,D,20221220,000000,4.65,4.87,4.34,4.79,672751,0
+CMPX.US,D,20221221,000000,4.77,5.4,4.4,5.14,497239,0
+CMPX.US,D,20221222,000000,5.15,5.55,5.09,5.26,172761,0
+CMPX.US,D,20221223,000000,5.3,5.65,5.18,5.41,468238,0
+CMPX.US,D,20221227,000000,5.4,5.61,5.145,5.32,380015,0
+CMPX.US,D,20221228,000000,5.25,5.35,4.82,4.88,256599,0
+CMPX.US,D,20221229,000000,4.91,5.2,4.85,5,193079,0
+CMPX.US,D,20221230,000000,4.95,5.15,4.9,5.03,130693,0
+CMPX.US,D,20230103,000000,5.09,5.36,5.09,5.15,231265,0
+CMPX.US,D,20230104,000000,5.33,5.37,4.97,5.07,120560,0
+CMPX.US,D,20230105,000000,5.08,5.24,5.02,5.11,103795,0
+CMPX.US,D,20230106,000000,5.17,5.43,5.04,5.16,179228,0
+CMPX.US,D,20230109,000000,5.2,5.25,5.0883,5.15,168806,0
+CMPX.US,D,20230110,000000,5.2,5.5,5.03,5.48,177799,0
+CMPX.US,D,20230111,000000,5.5,5.55,5.24,5.26,229680,0
+CMPX.US,D,20230112,000000,5.32,5.4098,5.01,5.01,131074,0
+CMPX.US,D,20230113,000000,5,5.28,4.8,5.19,139487,0
+CMPX.US,D,20230117,000000,5.27,5.27,4.99,5,236129,0
+CMPX.US,D,20230118,000000,5.03,5.03,4.2,4.21,335098,0
+CMPX.US,D,20230119,000000,4.17,4.31,3.72,3.75,270164,0
+CMPX.US,D,20230120,000000,3.88,3.88,3.2,3.7,1213208,0
+CMPX.US,D,20230123,000000,3.76,3.98,3.55,3.81,1376686,0
+CMPX.US,D,20230124,000000,3.97,4.605,3.97,4.21,728830,0
+CMPX.US,D,20230125,000000,4.14,4.5,4.04,4.21,290269,0
+CMPX.US,D,20230126,000000,4.21,4.35,3.89,3.95,269622,0
+CMPX.US,D,20230127,000000,4.06,4.17,3.92,3.94,367036,0
+CMPX.US,D,20230130,000000,3.77,3.95,3.68,3.85,340641,0
+CMPX.US,D,20230131,000000,4.05,4.13,3.88,4,523682,0
+CMPX.US,D,20230201,000000,3.98,4.01,3.88,3.99,390024,0
+CMPX.US,D,20230202,000000,4.18,4.235,3.89,3.97,651285,0
+CMPX.US,D,20230203,000000,4.06,4.1,3.89,3.95,1307890,0
+CMPX.US,D,20230206,000000,3.97,4.01,3.81,3.94,353494,0
+CMPX.US,D,20230207,000000,3.89,3.98,3.89,3.95,450172,0
+CMPX.US,D,20230208,000000,3.96,3.98,3.885,3.93,356903,0
+CMPX.US,D,20230209,000000,3.93,3.98,3.77,3.83,471998,0
+CMPX.US,D,20230210,000000,3.88,3.88,3.74,3.82,360697,0
+CMPX.US,D,20230213,000000,3.83,3.87,3.72,3.8,403943,0
+CMPX.US,D,20230214,000000,3.78,3.875,3.63,3.75,602504,0
+CMPX.US,D,20230215,000000,3.71,4.02,3.71,3.98,498373,0
+CMPX.US,D,20230216,000000,3.95,4.03,3.81,3.84,232709,0
+CMPX.US,D,20230217,000000,3.93,4.0098,3.8,3.95,375681,0
+CMPX.US,D,20230221,000000,3.96,3.9694,3.79,3.8,240445,0
+CMPX.US,D,20230222,000000,3.81,3.95,3.72,3.88,318413,0
+CMPX.US,D,20230223,000000,3.89,3.965,3.85,3.94,456673,0
+CMPX.US,D,20230224,000000,3.86,4,3.76,3.81,242321,0
+CMPX.US,D,20230227,000000,3.97,3.98,3.81,3.93,228146,0
+CMPX.US,D,20230228,000000,3.92,3.96,3.77,3.79,1303627,0
+CMPX.US,D,20230301,000000,3.8,3.888,3.73,3.73,181709,0
+CMPX.US,D,20230302,000000,3.7,3.74,3.59,3.64,146827,0
+CMPX.US,D,20230303,000000,3.65,3.8,3.65,3.76,139509,0
+CMPX.US,D,20230306,000000,3.7,3.815,3.58,3.64,218205,0
+CMPX.US,D,20230307,000000,3.63,3.81,3.59,3.67,209888,0
+CMPX.US,D,20230308,000000,3.68,3.79,3.52,3.67,258421,0
+CMPX.US,D,20230309,000000,3.68,3.69,3.53,3.57,271548,0
+CMPX.US,D,20230310,000000,3.59,3.59,3.16,3.32,614795,0
+CMPX.US,D,20230313,000000,3.26,3.55,3.23,3.5,166384,0
+CMPX.US,D,20230314,000000,3.65,3.68,3.52,3.6,321542,0
+CMPX.US,D,20230315,000000,3.57,3.66,3.405,3.56,274073,0
+CMPX.US,D,20230316,000000,3.52,3.52,3.27,3.42,330547,0
+CMPX.US,D,20230317,000000,3.4,3.41,3.27,3.4,587230,0
+CMPX.US,D,20230320,000000,3.4,3.42,3.11,3.21,327639,0
+CMPX.US,D,20230321,000000,3.23,3.29,3.11,3.24,331271,0
+CMPX.US,D,20230322,000000,3.25,3.25,3.115,3.14,226938,0
+CMPX.US,D,20230323,000000,3.17,3.23,3.1,3.16,167848,0
+CMPX.US,D,20230324,000000,3.12,3.285,2.99,3.18,263697,0
+CMPX.US,D,20230327,000000,3.17,3.21,3.095,3.14,325388,0
+CMPX.US,D,20230328,000000,3.14,3.29,3.13,3.15,196802,0
+CMPX.US,D,20230329,000000,3.18,3.235,3.15,3.2,219687,0
+CMPX.US,D,20230330,000000,3.23,3.3,3.13,3.19,135231,0
+CMPX.US,D,20230331,000000,3.24,3.29,3.2,3.27,199708,0
+CMPX.US,D,20230403,000000,3.33,3.4,3.17,3.2,785471,0
+CMPX.US,D,20230404,000000,3.22,3.22,3.075,3.11,452591,0
+CMPX.US,D,20230405,000000,3.09,3.265,3.075,3.26,345057,0
+CMPX.US,D,20230406,000000,3.26,3.46,3.25,3.36,1435210,0
+CMPX.US,D,20230410,000000,3.35,3.535,3.32,3.44,1592415,0
+CMPX.US,D,20230411,000000,3.42,3.505,3.33,3.45,361593,0
+CMPX.US,D,20230412,000000,3.47,3.48,3.15,3.18,377239,0
+CMPX.US,D,20230413,000000,3.19,3.28,3.085,3.14,390394,0
+CMPX.US,D,20230414,000000,3.13,3.17,3.01,3.1,271463,0
+CMPX.US,D,20230417,000000,3.15,3.27,3.09,3.21,386244,0
+CMPX.US,D,20230418,000000,3.22,3.27,3.15,3.2,198531,0
+CMPX.US,D,20230419,000000,3.19,3.2243,3.02,3.04,208224,0
+CMPX.US,D,20230420,000000,3,3.0473,2.73,2.78,352286,0
+CMPX.US,D,20230421,000000,2.81,2.97,2.72,2.91,234919,0
+CMPX.US,D,20230424,000000,2.88,2.93,2.81,2.91,226159,0
+CMPX.US,D,20230425,000000,2.83,2.88,2.63,2.64,314649,0
+CMPX.US,D,20230426,000000,2.61,2.74,2.585,2.71,354363,0
+CMPX.US,D,20230427,000000,2.72,2.81,2.62,2.81,266987,0
+CMPX.US,D,20230428,000000,2.81,3.08,2.785,3.01,240701,0
+CMPX.US,D,20230501,000000,3,3.15,2.97,3.12,198332,0
+CMPX.US,D,20230502,000000,3.15,3.175,2.925,2.94,211403,0
+CMPX.US,D,20230503,000000,2.97,3.08,2.83,3,332189,0
+CMPX.US,D,20230504,000000,3.01,3.05,2.87,2.96,187687,0
+CMPX.US,D,20230505,000000,3.01,3.33,2.995,3.31,366336,0
+CMPX.US,D,20230508,000000,3.34,3.49,3.32,3.48,296466,0
+CMPX.US,D,20230509,000000,3.46,3.5622,3.24,3.4,320282,0
+CMPX.US,D,20230510,000000,3.38,3.41,3.3,3.37,179422,0
+CMPX.US,D,20230511,000000,3.4,3.44,3.2527,3.3,200652,0
+CMPX.US,D,20230512,000000,3.3,3.305,3.13,3.255,270114,0
+CMPX.US,D,20230515,000000,3.31,3.35,3.28,3.32,174809,0
+CMPX.US,D,20230516,000000,3.27,3.355,3.225,3.27,148554,0
+CMPX.US,D,20230517,000000,3.3,3.31,3.215,3.24,132250,0
+CMPX.US,D,20230518,000000,3.23,3.245,2.99,3.06,272609,0
+CMPX.US,D,20230519,000000,3.09,3.2299,3.07,3.17,294744,0
+CMPX.US,D,20230522,000000,3.21,3.475,3.19,3.46,947173,0
+CMPX.US,D,20230523,000000,3.45,3.62,3.35,3.36,496302,0
+CMPX.US,D,20230524,000000,3.44,3.44,3.21,3.24,178907,0
+CMPX.US,D,20230525,000000,3.26,3.3,3.035,3.09,215224,0
+CMPX.US,D,20230526,000000,3.13,3.21,3.03,3.05,256632,0
+CMPX.US,D,20230530,000000,3.02,3.06,2.695,2.81,259273,0
+CMPX.US,D,20230531,000000,2.79,2.91,2.77,2.9,664574,0
+CMPX.US,D,20230601,000000,2.87,3.05,2.85,2.96,317936,0
+CMPX.US,D,20230602,000000,3,3,2.9,2.945,392098,0
+CMPX.US,D,20230605,000000,2.93,3.07,2.88,3.03,211141,0
+CMPX.US,D,20230606,000000,3.03,3.1399,2.96,3.11,197372,0
+CMPX.US,D,20230607,000000,3.11,3.24,3.05,3.22,176410,0
+CMPX.US,D,20230608,000000,3.19,3.29,3,3.03,437430,0
+CMPX.US,D,20230609,000000,3.05,3.19,3,3.14,360551,0
+CMPX.US,D,20230612,000000,3.2,3.26,3.115,3.24,384260,0
+CMPX.US,D,20230613,000000,3.24,3.38,3.24,3.29,300352,0
+CMPX.US,D,20230614,000000,3.26,3.34,3.205,3.22,313147,0
+CMPX.US,D,20230615,000000,3.2,3.3,3.2,3.28,284168,0
+CMPX.US,D,20230616,000000,3.28,3.28,2.95,3.09,782370,0
+CMPX.US,D,20230620,000000,3.04,3.45,3.04,3.36,557877,0
+CMPX.US,D,20230621,000000,3.2,3.42,3.14,3.4,1545965,0
+CMPX.US,D,20230622,000000,3.39,3.4,3.2,3.28,535387,0
+CMPX.US,D,20230623,000000,3.22,3.28,3.08,3.15,11802918,0
+CMPX.US,D,20230626,000000,3.029,3.18,2.83,3.18,717010,0
+CMPX.US,D,20230627,000000,3.23,3.23,2.9501,3,716211,0
+CMPX.US,D,20230628,000000,2.98,3.03,2.915,3.01,791561,0
+CMPX.US,D,20230629,000000,2.97,3.07,2.945,2.98,478047,0
+CMPX.US,D,20230630,000000,2.98,3.22,2.97,3.18,893858,0
+CMPX.US,D,20230703,000000,3.18,3.18,3.01,3.12,306057,0
+CMPX.US,D,20230705,000000,3.15,3.28,3.08,3.25,495774,0
+CMPX.US,D,20230706,000000,3.23,3.31,3.115,3.2,798878,0
+CMPX.US,D,20230707,000000,3.2,3.25,2.912,2.92,332084,0
+CMPX.US,D,20230710,000000,2.95,3.04,2.885,2.97,335886,0
+CMPX.US,D,20230711,000000,2.93,2.99,2.74,2.85,526272,0
+CMPX.US,D,20230712,000000,2.97,2.98,2.8,2.84,415632,0
+CMPX.US,D,20230713,000000,2.82,2.89,2.79,2.85,364302,0
+CMPX.US,D,20230714,000000,2.85,2.89,2.78,2.87,205276,0
+CMPX.US,D,20230717,000000,2.87,2.99,2.86,2.93,242069,0
+CMPX.US,D,20230718,000000,2.92,2.92,2.78,2.82,255076,0
+CMPX.US,D,20230719,000000,2.82,2.8527,2.66,2.68,487482,0
+CMPX.US,D,20230720,000000,2.69,2.745,2.61,2.69,597033,0
+CMPX.US,D,20230721,000000,2.72,2.775,2.6,2.64,425576,0
+CMPX.US,D,20230724,000000,2.64,2.69,2.47,2.51,546405,0
+CMPX.US,D,20230725,000000,2.51,2.63,2.49,2.52,362278,0
+CMPX.US,D,20230726,000000,2.52,2.585,2.505,2.56,204784,0
+CMPX.US,D,20230727,000000,2.57,2.57,2.47,2.49,247055,0
+CMPX.US,D,20230728,000000,2.5,2.69,2.5,2.67,343777,0
+CMPX.US,D,20230731,000000,2.8,3.01,2.795,2.87,575461,0
+CMPX.US,D,20230801,000000,2.84,2.85,2.655,2.68,197862,0
+CMPX.US,D,20230802,000000,2.63,2.63,2.51,2.62,288895,0
+CMPX.US,D,20230803,000000,2.57,2.715,2.57,2.66,215860,0
+CMPX.US,D,20230804,000000,2.68,2.7,2.52,2.52,221243,0
+CMPX.US,D,20230807,000000,2.64,2.64,2.3847,2.43,337899,0
+CMPX.US,D,20230808,000000,2.44,2.58,2.43,2.48,254894,0
+CMPX.US,D,20230809,000000,2.49,2.66,2.48,2.63,338249,0
+CMPX.US,D,20230810,000000,2.64,2.6565,2.555,2.57,215149,0
+CMPX.US,D,20230811,000000,2.58,2.65,2.58,2.6,216696,0
+CMPX.US,D,20230814,000000,2.56,2.58,2.44,2.57,209300,0
+CMPX.US,D,20230815,000000,2.55,2.555,2.46,2.47,182675,0
+CMPX.US,D,20230816,000000,2.49,2.51,2.38,2.41,163203,0
+CMPX.US,D,20230817,000000,2.4,2.47,2.37,2.38,194633,0
+CMPX.US,D,20230818,000000,2.41,2.44,2.35,2.38,194694,0
+CMPX.US,D,20230821,000000,2.42,2.42,2.305,2.36,99516,0
+CMPX.US,D,20230822,000000,2.38,2.46,2.325,2.45,139898,0
+CMPX.US,D,20230823,000000,2.43,2.52,2.4,2.51,109462,0
+CMPX.US,D,20230824,000000,2.49,2.5,2.4,2.42,148953,0
+CMPX.US,D,20230825,000000,2.44,2.455,2.34,2.37,199449,0
+CMPX.US,D,20230828,000000,2.39,2.45,2.36,2.39,87204,0
+CMPX.US,D,20230829,000000,2.38,2.45,2.365,2.44,147961,0
+CMPX.US,D,20230830,000000,2.36,2.5726,2.36,2.43,87377,0
+CMPX.US,D,20230831,000000,2.44,2.45,2.3,2.33,212568,0
+CMPX.US,D,20230901,000000,2.35,2.4,2.32,2.38,106155,0
+CMPX.US,D,20230905,000000,2.38,2.43,2.29,2.33,233433,0
+CMPX.US,D,20230906,000000,2.34,2.34,2.23,2.31,149121,0
+CMPX.US,D,20230907,000000,2.31,2.315,2.23,2.3,202843,0
+CMPX.US,D,20230908,000000,2.31,2.34,2.26,2.29,155355,0
+CMPX.US,D,20230911,000000,2.28,2.33,2.235,2.26,198152,0
+CMPX.US,D,20230912,000000,2.27,2.3,2.235,2.27,120002,0
+CMPX.US,D,20230913,000000,2.24,2.28,2.15,2.17,192997,0
+CMPX.US,D,20230914,000000,2.17,2.215,2.12,2.19,197644,0
+CMPX.US,D,20230915,000000,2.19,2.19,2.08,2.13,551069,0
+CMPX.US,D,20230918,000000,2.13,2.13,2.035,2.06,215638,0
+CMPX.US,D,20230919,000000,2.06,2.07,2,2.01,152056,0
+CMPX.US,D,20230920,000000,2,2.12,1.9,1.92,207243,0
+CMPX.US,D,20230921,000000,1.91,1.915,1.83,1.87,295496,0
+CMPX.US,D,20230922,000000,1.88,1.979,1.86,1.96,340830,0
+CMPX.US,D,20230925,000000,1.96,2.07,1.94,2.02,317925,0
+CMPX.US,D,20230926,000000,1.98,2.07,1.98,1.99,251504,0
+CMPX.US,D,20230927,000000,2.01,2.035,1.92,2,170712,0
+CMPX.US,D,20230928,000000,2.04,2.04,1.97,1.99,144847,0
+CMPX.US,D,20230929,000000,2,2,1.9,1.97,187459,0
+CMPX.US,D,20231002,000000,1.95,1.9588,1.86,1.93,182225,0
+CMPX.US,D,20231003,000000,1.93,1.93,1.87,1.91,129551,0
+CMPX.US,D,20231004,000000,1.93,2.01,1.91,1.98,164417,0
+CMPX.US,D,20231005,000000,1.95,1.99,1.9,1.98,144939,0
+CMPX.US,D,20231006,000000,1.96,1.96,1.89,1.95,187634,0
+CMPX.US,D,20231009,000000,1.92,1.93,1.81,1.83,150968,0
+CMPX.US,D,20231010,000000,1.85,2.02,1.84,1.98,1191547,0
+CMPX.US,D,20231011,000000,1.95,2.03,1.95,1.98,190810,0
+CMPX.US,D,20231012,000000,1.97,2.02,1.85,1.87,179705,0
+CMPX.US,D,20231013,000000,1.86,1.95,1.8211,1.91,149374,0
+CMPX.US,D,20231016,000000,1.94,2,1.86,1.96,179812,0
+CMPX.US,D,20231017,000000,1.97,2.01,1.93,1.98,213368,0
+CMPX.US,D,20231018,000000,1.97,1.97,1.85,1.93,1302500,0
+CMPX.US,D,20231019,000000,1.91,2,1.895,1.93,179006,0
+CMPX.US,D,20231020,000000,1.95,2,1.92,1.98,264176,0
+CMPX.US,D,20231023,000000,1.99,2,1.835,1.85,204118,0
+CMPX.US,D,20231024,000000,1.88,1.8905,1.76,1.79,119822,0
+CMPX.US,D,20231025,000000,1.77,1.85,1.74,1.77,234497,0
+CMPX.US,D,20231026,000000,1.79,1.82,1.74,1.79,156984,0
+CMPX.US,D,20231027,000000,1.79,1.79,1.655,1.69,251400,0
+CMPX.US,D,20231030,000000,1.67,1.8,1.67,1.77,138909,0
+CMPX.US,D,20231031,000000,1.77,1.85,1.74,1.8,166721,0
+CMPX.US,D,20231101,000000,1.78,1.82,1.72,1.77,125676,0
+CMPX.US,D,20231102,000000,1.77,1.86,1.77,1.84,209530,0
+CMPX.US,D,20231103,000000,1.84,1.93,1.82,1.86,315988,0
+CMPX.US,D,20231106,000000,1.84,1.85,1.735,1.76,114467,0
+CMPX.US,D,20231107,000000,1.76,1.78,1.71,1.76,95477,0
+CMPX.US,D,20231108,000000,1.74,1.75,1.64,1.72,131827,0
+CMPX.US,D,20231109,000000,1.76,1.77,1.61,1.61,203326,0
+CMPX.US,D,20231110,000000,1.66,1.66,1.5,1.55,231564,0
+CMPX.US,D,20231113,000000,1.55,1.6,1.39,1.4,322072,0
+CMPX.US,D,20231114,000000,1.5,1.715,1.5,1.53,1463706,0
+CMPX.US,D,20231115,000000,1.54,1.59,1.46,1.48,343295,0
+CMPX.US,D,20231116,000000,1.5,1.58,1.48,1.5,1133035,0
+CMPX.US,D,20231117,000000,1.51,1.74,1.505,1.59,871267,0
+CMPX.US,D,20231120,000000,1.63,1.74,1.57,1.69,242434,0
+CMPX.US,D,20231121,000000,1.66,1.725,1.62,1.69,301143,0
+CMPX.US,D,20231122,000000,1.71,1.73,1.67,1.72,175400,0
+CMPX.US,D,20231124,000000,1.72,1.721,1.68,1.72,108946,0
+CMPX.US,D,20231127,000000,1.7,1.7,1.61,1.64,342812,0
+CMPX.US,D,20231128,000000,1.67,1.69,1.63,1.68,182966,0
+CMPX.US,D,20231129,000000,1.68,1.7381,1.68,1.72,236738,0
+CMPX.US,D,20231130,000000,1.72,1.73,1.64,1.65,1577749,0
+CMPX.US,D,20231201,000000,1.66,1.69,1.55,1.69,347839,0
+CMPX.US,D,20231204,000000,1.72,1.75,1.6901,1.74,245186,0
+CMPX.US,D,20231205,000000,1.72,1.75,1.655,1.69,257350,0
+CMPX.US,D,20231206,000000,1.72,1.72,1.685,1.7,291781,0
+CMPX.US,D,20231207,000000,1.7,1.74,1.67,1.73,292786,0
+CMPX.US,D,20231208,000000,1.72,1.76,1.71,1.74,226861,0
+CMPX.US,D,20231211,000000,1.75,1.77,1.5,1.59,297620,0
+CMPX.US,D,20231212,000000,1.58,1.62,1.54,1.57,154151,0
+CMPX.US,D,20231213,000000,1.57,1.66,1.52,1.63,579638,0
+CMPX.US,D,20231214,000000,1.7,1.75,1.64,1.75,1053520,0
+CMPX.US,D,20231215,000000,1.75,1.78,1.58,1.59,954616,0
+CMPX.US,D,20231218,000000,1.61,1.625,1.53,1.58,195422,0
+CMPX.US,D,20231219,000000,1.59,1.66,1.59,1.6,234493,0
+CMPX.US,D,20231220,000000,1.6,1.65,1.57,1.59,251171,0
+CMPX.US,D,20231221,000000,1.62,1.66,1.59,1.63,709204,0
+CMPX.US,D,20231222,000000,1.64,1.7175,1.58,1.61,738528,0
+CMPX.US,D,20231226,000000,1.64,1.71,1.58,1.59,335209,0
+CMPX.US,D,20231227,000000,1.62,1.62,1.44,1.5,437055,0
+CMPX.US,D,20231228,000000,1.5,1.555,1.35,1.49,1076157,0
+CMPX.US,D,20231229,000000,1.5,1.6,1.4651,1.56,335946,0
+CMPX.US,D,20240102,000000,1.56,1.6,1.46,1.48,586460,0
+CMPX.US,D,20240103,000000,1.47,1.525,1.39,1.45,700352,0
+CMPX.US,D,20240104,000000,1.44,1.595,1.44,1.55,323109,0
+CMPX.US,D,20240105,000000,1.55,1.705,1.47,1.63,449256,0
+CMPX.US,D,20240108,000000,1.69,1.88,1.64,1.81,415697,0
+CMPX.US,D,20240109,000000,1.88,2.01,1.74,1.93,568753,0
+CMPX.US,D,20240110,000000,1.92,1.96,1.77,1.82,7396680,0
+CMPX.US,D,20240111,000000,1.79,1.82,1.76,1.77,235764,0
+CMPX.US,D,20240112,000000,1.82,1.925,1.8,1.81,268705,0
+CMPX.US,D,20240116,000000,1.8,1.8499,1.56,1.58,276505,0
+CMPX.US,D,20240117,000000,1.54,1.54,1.43,1.5,652448,0
+CMPX.US,D,20240118,000000,1.54,1.54,1.42,1.44,169336,0
+CMPX.US,D,20240119,000000,1.46,1.46,1.33,1.39,409633,0
+CMPX.US,D,20240122,000000,1.49,1.49,1.36,1.45,1238752,0
+CMPX.US,D,20240123,000000,1.49,1.49,1.38,1.44,165756,0
+CMPX.US,D,20240124,000000,1.44,1.45,1.36,1.385,112384,0
+CMPX.US,D,20240125,000000,1.42,1.45,1.385,1.45,130350,0
+CMPX.US,D,20240126,000000,1.45,1.45,1.38,1.39,206735,0
+CMPX.US,D,20240129,000000,1.41,1.45,1.33,1.44,383629,0
+CMPX.US,D,20240130,000000,1.41,1.44,1.36,1.4,256644,0
+CMPX.US,D,20240131,000000,1.39,1.41,1.29,1.3,267441,0
+CMPX.US,D,20240201,000000,1.31,1.3279,1.22,1.25,414268,0
+CMPX.US,D,20240202,000000,1.23,1.28,1.18,1.22,245006,0
+CMPX.US,D,20240205,000000,1.2,1.2599,1.15,1.2,461468,0
+CMPX.US,D,20240206,000000,1.19,1.38,1.1639,1.36,678171,0
+CMPX.US,D,20240207,000000,1.44,1.44,1.33,1.34,310474,0
+CMPX.US,D,20240208,000000,1.39,1.51,1.32,1.45,325545,0
+CMPX.US,D,20240209,000000,1.47,1.62,1.44,1.57,356401,0
+CMPX.US,D,20240212,000000,1.6,1.85,1.59,1.62,664785,0
+CMPX.US,D,20240213,000000,1.49,1.57,1.42,1.46,284227,0
+CMPX.US,D,20240214,000000,1.56,1.61,1.46,1.58,250016,0
+CMPX.US,D,20240215,000000,1.6,1.76,1.58,1.76,323820,0
+CMPX.US,D,20240216,000000,1.76,1.94,1.68,1.89,423020,0
+CMPX.US,D,20240220,000000,1.89,1.92,1.84,1.85,355082,0
+CMPX.US,D,20240221,000000,1.83,1.86,1.711,1.8,149965,0
+CMPX.US,D,20240222,000000,1.78,1.84,1.67,1.7,132171,0
+CMPX.US,D,20240223,000000,1.71,1.81,1.67,1.79,95701,0
+CMPX.US,D,20240226,000000,1.82,1.95,1.82,1.9,125875,0
+CMPX.US,D,20240227,000000,1.94,1.98,1.73,1.76,3028535,0
+CMPX.US,D,20240228,000000,1.76,1.85,1.74,1.74,162854,0
+CMPX.US,D,20240229,000000,1.83,1.85,1.68,1.78,215969,0
+CMPX.US,D,20240301,000000,1.82,1.944,1.77,1.9,234060,0
+CMPX.US,D,20240304,000000,1.92,2.0507,1.85,1.98,285044,0
+CMPX.US,D,20240305,000000,1.98,1.98,1.76,1.83,141511,0
+CMPX.US,D,20240306,000000,1.84,1.986,1.84,1.96,208771,0
+CMPX.US,D,20240307,000000,1.99,2,1.81,1.92,404373,0
+CMPX.US,D,20240308,000000,1.98,2,1.9327,1.96,189283,0
+CMPX.US,D,20240311,000000,1.94,2.14,1.94,2,440054,0
+CMPX.US,D,20240312,000000,2,2.14,1.99,2.07,225788,0
+CMPX.US,D,20240313,000000,2.23,2.2359,2.05,2.19,497123,0
+CMPX.US,D,20240314,000000,2.16,2.16,1.91,1.94,351703,0
+CMPX.US,D,20240315,000000,1.92,2.34,1.92,2.29,696166,0
+CMPX.US,D,20240318,000000,2.25,2.2846,2.12,2.25,396259,0
+CMPX.US,D,20240319,000000,2.22,2.28,2.1125,2.14,617995,0
+CMPX.US,D,20240320,000000,2.12,2.16,1.96,2.12,741718,0
+CMPX.US,D,20240321,000000,2.18,2.25,2.11,2.24,336349,0
+CMPX.US,D,20240322,000000,2.28,2.28,2.08,2.13,217905,0
+CMPX.US,D,20240325,000000,2.19,2.24,2.03,2.05,187170,0
+CMPX.US,D,20240326,000000,2.12,2.209,1.97,1.98,137958,0
+CMPX.US,D,20240327,000000,2.015,2.05,1.95,2.05,145929,0
+CMPX.US,D,20240328,000000,2,2.04,1.951,1.98,176678,0
+CMPX.US,D,20240401,000000,1.98,1.98,1.75,1.84,591864,0
+CMPX.US,D,20240402,000000,1.78,1.87,1.735,1.8,132047,0
+CMPX.US,D,20240403,000000,1.78,1.88,1.7205,1.85,157761,0
+CMPX.US,D,20240404,000000,1.82,1.93,1.71,1.74,150869,0
+CMPX.US,D,20240405,000000,1.78,1.785,1.7,1.7,67350,0
+CMPX.US,D,20240408,000000,1.71,1.8,1.65,1.7,976049,0
+CMPX.US,D,20240409,000000,1.69,1.79,1.65,1.67,243120,0
+CMPX.US,D,20240410,000000,1.58,1.77,1.54,1.6,1074438,0
+CMPX.US,D,20240411,000000,1.55,1.73,1.5105,1.6,817488,0
+CMPX.US,D,20240412,000000,1.6,1.75,1.5,1.62,596002,0
+CMPX.US,D,20240415,000000,1.62,1.65,1.52,1.58,127996,0
+CMPX.US,D,20240416,000000,1.58,1.64,1.5,1.57,718709,0
+CMPX.US,D,20240417,000000,1.59,1.68,1.5,1.53,120088,0
+CMPX.US,D,20240418,000000,1.6,1.79,1.48,1.49,237451,0
+CMPX.US,D,20240419,000000,1.47,1.5827,1.41,1.47,231356,0
+CMPX.US,D,20240422,000000,1.51,1.54,1.44,1.49,106512,0
+CMPX.US,D,20240423,000000,1.49,1.56,1.48,1.52,72067,0
+CMPX.US,D,20240424,000000,1.56,1.59,1.44,1.48,147907,0
+CMPX.US,D,20240425,000000,1.42,1.48,1.33,1.48,468630,0
+CMPX.US,D,20240426,000000,1.51,1.51,1.4,1.45,65666,0
+CMPX.US,D,20240429,000000,1.47,1.5,1.4,1.46,82457,0
+CMPX.US,D,20240430,000000,1.45,1.47,1.41,1.44,102956,0
+CMPX.US,D,20240501,000000,1.46,1.61,1.44,1.57,273114,0
+CMPX.US,D,20240502,000000,1.67,1.69,1.62,1.65,475536,0
+CMPX.US,D,20240503,000000,1.77,1.79,1.68,1.7,465125,0
+CMPX.US,D,20240506,000000,1.7,1.75,1.675,1.7,289335,0
+CMPX.US,D,20240507,000000,1.7,1.73,1.65,1.68,257690,0
+CMPX.US,D,20240508,000000,1.66,1.68,1.57,1.58,114380,0
+CMPX.US,D,20240509,000000,1.56,1.61,1.52,1.59,138523,0
+CMPX.US,D,20240510,000000,1.59,1.64,1.49,1.6,254288,0
+CMPX.US,D,20240513,000000,1.71,1.71,1.41,1.56,258143,0
+CMPX.US,D,20240514,000000,1.52,1.635,1.52,1.615,371572,0
+CMPX.US,D,20240515,000000,1.65,1.69,1.54,1.54,684177,0
+CMPX.US,D,20240516,000000,1.56,1.61,1.56,1.6,301574,0
+CMPX.US,D,20240517,000000,1.65,1.65,1.59,1.6,181395,0
+CMPX.US,D,20240520,000000,1.59,1.63,1.56,1.6,99406,0
+CMPX.US,D,20240521,000000,1.6,1.6169,1.52,1.6,137213,0
+CMPX.US,D,20240522,000000,1.6,1.6,1.53,1.56,100823,0
+CMPX.US,D,20240523,000000,1.54,1.5999,1.475,1.495,170719,0
+CMPX.US,D,20240524,000000,1.52,1.52,1.46,1.47,108506,0
+CMPX.US,D,20240528,000000,1.47,1.57,1.47,1.53,143089,0
+CMPX.US,D,20240529,000000,1.44,1.53,1.43,1.47,215941,0
+CMPX.US,D,20240530,000000,1.49,1.52,1.35,1.36,209873,0
+CMPX.US,D,20240531,000000,1.39,1.49,1.381,1.41,160171,0
+CMPX.US,D,20240603,000000,1.43,1.46,1.33,1.36,533040,0
+CMPX.US,D,20240604,000000,1.35,1.38,1.34,1.34,233743,0
+CMPX.US,D,20240605,000000,1.36,1.3799,1.26,1.29,459801,0
+CMPX.US,D,20240606,000000,1.3,1.4,1.3,1.31,164568,0
+CMPX.US,D,20240607,000000,1.3,1.34,1.28,1.31,78486,0
+CMPX.US,D,20240610,000000,1.35,1.35,1.21,1.21,268688,0
+CMPX.US,D,20240611,000000,1.21,1.25,1.18,1.22,443429,0
+CMPX.US,D,20240612,000000,1.23,1.29,1.19,1.2,596230,0
+CMPX.US,D,20240613,000000,1.2,1.245,1.1001,1.16,341729,0
+CMPX.US,D,20240614,000000,1.14,1.2,1.06,1.11,310615,0
+CMPX.US,D,20240617,000000,1.11,1.2,1.08,1.17,904209,0
+CMPX.US,D,20240618,000000,1.19,1.19,1.12,1.12,683092,0
+CMPX.US,D,20240620,000000,1.12,1.14,1.09,1.11,381411,0
+CMPX.US,D,20240621,000000,1.11,1.15,1.09,1.1,503265,0
+CMPX.US,D,20240624,000000,1.14,1.16,1.1,1.11,159885,0
+CMPX.US,D,20240625,000000,1.1,1.13,1.05,1.06,109839,0
+CMPX.US,D,20240626,000000,1.05,1.08,0.918,1.06,286437,0
+CMPX.US,D,20240627,000000,1.08,1.24,1.06,1.2,479796,0
+CMPX.US,D,20240628,000000,1.2,1.2,1,1,2464427,0
+CMPX.US,D,20240701,000000,1.04,1.06,0.9411,0.9455,437971,0
+CMPX.US,D,20240702,000000,0.95,1,0.8694,0.88,291081,0
+CMPX.US,D,20240703,000000,0.905,0.93,0.8,0.82,324309,0
+CMPX.US,D,20240705,000000,0.82,0.87,0.765,0.8,475017,0
+CMPX.US,D,20240708,000000,0.823,0.86,0.818,0.86,268314,0
+CMPX.US,D,20240709,000000,0.8436,0.9,0.827,0.866,142180,0
+CMPX.US,D,20240710,000000,0.903,0.9767,0.9,0.9521,107266,0
+CMPX.US,D,20240711,000000,0.97,1.05,0.9401,1.04,280483,0
+CMPX.US,D,20240712,000000,1.05,1.12,1.02,1.08,311872,0
+CMPX.US,D,20240715,000000,1.06,1.11,0.9629,1.01,907697,0
+CMPX.US,D,20240716,000000,1.04,1.12,1.0293,1.05,368253,0
+CMPX.US,D,20240717,000000,1.05,1.1,0.9896,1.03,254195,0
+CMPX.US,D,20240718,000000,1.02,1.05,0.952,0.96,103177,0
+CMPX.US,D,20240719,000000,0.97,1.04,0.9301,0.9368,176081,0
+CMPX.US,D,20240722,000000,0.9628,1.06,0.9628,1,264070,0
+CMPX.US,D,20240723,000000,1,1.03,0.95,1.03,340424,0
+CMPX.US,D,20240724,000000,1.02,1.0399,0.923,0.9549,242391,0
+CMPX.US,D,20240725,000000,0.9686,1.07,0.93,1.05,252458,0
+CMPX.US,D,20240726,000000,1.08,1.098,1,1.08,640438,0
+CMPX.US,D,20240729,000000,1.07,1.14,1,1.09,945153,0
+CMPX.US,D,20240730,000000,1.11,1.19,1.08,1.14,298130,0
+CMPX.US,D,20240731,000000,1.14,1.14,1,1.03,296569,0
+CMPX.US,D,20240801,000000,1.04,1.0588,0.97,0.9961,1450550,0
+CMPX.US,D,20240802,000000,1.02,1.08,0.99,0.9955,260751,0
+CMPX.US,D,20240805,000000,0.8741,1.03,0.8741,0.927,676610,0
+CMPX.US,D,20240806,000000,0.94,0.9845,0.8801,0.9628,146831,0
+CMPX.US,D,20240807,000000,1.06,1.07,0.8925,0.9,373956,0
+CMPX.US,D,20240808,000000,1.05,1.05,0.98,1.01,517971,0
+CMPX.US,D,20240809,000000,1.07,1.18,1.07,1.09,578307,0
+CMPX.US,D,20240812,000000,1.12,1.2,1.12,1.13,549743,0
+CMPX.US,D,20240813,000000,1.17,1.24,1.145,1.2,603377,0
+CMPX.US,D,20240814,000000,1.22,1.2291,1.14,1.14,459948,0
+CMPX.US,D,20240815,000000,1.18,1.22,1.16,1.16,283974,0
+CMPX.US,D,20240816,000000,1.2,1.21,1.15,1.16,174793,0
+CMPX.US,D,20240819,000000,1.17,1.21,1.17,1.19,206147,0
+CMPX.US,D,20240820,000000,1.19,1.2,1.15,1.17,217619,0
+CMPX.US,D,20240821,000000,1.19,1.19,1.15,1.19,111320,0
+CMPX.US,D,20240822,000000,1.21,1.21,1.18,1.19,111383,0
+CMPX.US,D,20240823,000000,1.24,1.261,1.195,1.26,327639,0
+CMPX.US,D,20240826,000000,1.28,1.33,1.2,1.32,654142,0
+CMPX.US,D,20240827,000000,1.3,1.325,1.2595,1.26,98393,0
+CMPX.US,D,20240828,000000,1.25,1.29,1.19,1.19,162990,0
+CMPX.US,D,20240829,000000,1.28,1.4,1.25,1.36,582535,0
+CMPX.US,D,20240830,000000,1.44,1.63,1.44,1.58,1007894,0
+CMPX.US,D,20240903,000000,1.59,1.7961,1.49,1.51,1100845,0
+CMPX.US,D,20240904,000000,1.51,1.59,1.495,1.54,373169,0
+CMPX.US,D,20240905,000000,1.54,1.61,1.48,1.49,728259,0
+CMPX.US,D,20240906,000000,1.5,1.5,1.43,1.43,265583,0
+CMPX.US,D,20240909,000000,1.42,1.64,1.42,1.59,387822,0
+CMPX.US,D,20240910,000000,1.64,1.65,1.52,1.58,273687,0
+CMPX.US,D,20240911,000000,1.57,1.58,1.5,1.5,204337,0
+CMPX.US,D,20240912,000000,1.5,1.5612,1.5,1.54,167002,0
+CMPX.US,D,20240913,000000,1.59,1.65,1.52,1.65,254163,0
+CMPX.US,D,20240916,000000,1.75,1.8616,1.61,1.71,558778,0
+CMPX.US,D,20240917,000000,1.75,1.7765,1.62,1.66,630583,0
+CMPX.US,D,20240918,000000,1.75,1.75,1.63,1.63,326435,0
+CMPX.US,D,20240919,000000,1.71,1.79,1.695,1.73,312367,0
+CMPX.US,D,20240920,000000,1.71,1.72,1.61,1.66,1123660,0
+CMPX.US,D,20240923,000000,1.7,1.72,1.58,1.59,331061,0
+CMPX.US,D,20240924,000000,1.65,1.73,1.58,1.71,625351,0
+CMPX.US,D,20240925,000000,1.69,1.75,1.61,1.73,432299,0
+CMPX.US,D,20240926,000000,1.7,1.82,1.6701,1.81,337909,0
+CMPX.US,D,20240927,000000,1.82,1.93,1.76,1.88,300873,0
+CMPX.US,D,20240930,000000,1.99,1.99,1.72,1.84,433794,0
+CMPX.US,D,20241001,000000,1.85,1.95,1.8,1.9,756375,0
+CMPX.US,D,20241002,000000,1.89,1.93,1.7718,1.92,626918,0
+CMPX.US,D,20241003,000000,1.88,1.93,1.805,1.9,271821,0
+CMPX.US,D,20241004,000000,1.95,1.96,1.82,1.93,297550,0
+CMPX.US,D,20241007,000000,1.93,1.95,1.89,1.94,293016,0
+CMPX.US,D,20241008,000000,1.99,1.99,1.72,1.73,393161,0
+CMPX.US,D,20241009,000000,1.71,1.78,1.6,1.61,398807,0
+CMPX.US,D,20241010,000000,1.62,1.76,1.615,1.73,411444,0
+CMPX.US,D,20241011,000000,1.72,1.98,1.72,1.98,545345,0
+CMPX.US,D,20241014,000000,2.005,2.08,1.83,1.965,700422,0
+CMPX.US,D,20241015,000000,1.96,1.99,1.85,1.91,274896,0
+CMPX.US,D,20241016,000000,1.92,1.9899,1.91,1.98,249735,0
+CMPX.US,D,20241017,000000,1.92,1.97,1.81,1.905,2218530,0
+CMPX.US,D,20241018,000000,1.91,1.915,1.85,1.86,198250,0
+CMPX.US,D,20241021,000000,1.9,1.9386,1.84,1.85,264339,0
+CMPX.US,D,20241022,000000,1.83,1.87,1.8,1.83,747018,0
+CMPX.US,D,20241023,000000,1.82,1.84,1.74,1.79,302817,0
+CMPX.US,D,20241024,000000,1.84,1.85,1.73,1.76,321945,0
+CMPX.US,D,20241025,000000,1.78,1.79,1.705,1.72,269345,0
+CMPX.US,D,20241028,000000,1.69,1.8,1.65,1.68,283853,0
+CMPX.US,D,20241029,000000,1.66,1.73,1.65,1.7,400332,0
+CMPX.US,D,20241030,000000,1.73,1.83,1.69,1.71,377620,0
+CMPX.US,D,20241031,000000,1.71,1.71,1.58,1.64,516018,0
+CMPX.US,D,20241101,000000,1.67,1.76,1.66,1.7,359137,0
+CMPX.US,D,20241104,000000,1.72,1.78,1.645,1.7,413572,0
+CMPX.US,D,20241105,000000,1.7,1.795,1.68,1.75,313274,0
+CMPX.US,D,20241106,000000,1.85,1.9,1.81,1.83,1238892,0
+CMPX.US,D,20241107,000000,1.85,1.91,1.74,1.84,520037,0
+CMPX.US,D,20241108,000000,1.87,1.87,1.79,1.8,561046,0
+CMPX.US,D,20241111,000000,1.87,2,1.81,1.9,543549,0
+CMPX.US,D,20241112,000000,1.9,1.935,1.77,1.79,359475,0
+CMPX.US,D,20241113,000000,1.83,1.85,1.67,1.69,455750,0
+CMPX.US,D,20241114,000000,1.72,1.75,1.58,1.59,669087,0
+CMPX.US,D,20241115,000000,1.62,1.62,1.34,1.38,1348934,0
+CMPX.US,D,20241118,000000,1.37,1.38,1.27,1.35,665963,0
+CMPX.US,D,20241119,000000,1.37,1.42,1.305,1.42,419025,0
+CMPX.US,D,20241120,000000,1.41,1.455,1.36,1.37,303795,0
+CMPX.US,D,20241121,000000,1.37,1.41,1.34,1.38,348947,0
+CMPX.US,D,20241122,000000,1.4,1.525,1.36,1.49,540044,0
+CMPX.US,D,20241125,000000,1.55,1.62,1.5,1.5,527796,0
+CMPX.US,D,20241126,000000,1.55,1.58,1.475,1.51,508925,0
+CMPX.US,D,20241127,000000,1.54,1.64,1.525,1.56,685835,0
+CMPX.US,D,20241129,000000,1.6,1.64,1.55,1.63,470224,0
+CMPX.US,D,20241202,000000,1.64,1.7,1.62,1.66,432075,0
+CMPX.US,D,20241203,000000,1.65,1.6599,1.57,1.62,323067,0
+CMPX.US,D,20241204,000000,1.61,1.63,1.49,1.51,1011860,0
+CMPX.US,D,20241205,000000,1.5,1.54,1.47,1.53,397828,0
+CMPX.US,D,20241206,000000,1.55,1.66,1.5075,1.66,328736,0
+CMPX.US,D,20241209,000000,1.7,1.72,1.63,1.65,231998,0
+CMPX.US,D,20241210,000000,1.65,1.79,1.65,1.78,302155,0
+CMPX.US,D,20241211,000000,1.8,1.8,1.645,1.67,414898,0
+CMPX.US,D,20241212,000000,1.67,1.67,1.49,1.51,572164,0
+CMPX.US,D,20241213,000000,1.55,1.55,1.435,1.46,214821,0
+CMPX.US,D,20241216,000000,1.47,1.53,1.445,1.49,330309,0
+CMPX.US,D,20241217,000000,1.49,1.58,1.47,1.53,234946,0
+CMPX.US,D,20241218,000000,1.53,1.55,1.37,1.42,424529,0
+CMPX.US,D,20241219,000000,1.4,1.458,1.33,1.37,337508,0
+CMPX.US,D,20241220,000000,1.34,1.465,1.34,1.38,725902,0
+CMPX.US,D,20241223,000000,1.42,1.55,1.4,1.51,361650,0
+CMPX.US,D,20241224,000000,1.52,1.524,1.47,1.5,134472,0
+CMPX.US,D,20241226,000000,1.5,1.555,1.44,1.52,337029,0
+CMPX.US,D,20241227,000000,1.51,1.565,1.45,1.46,339675,0
+CMPX.US,D,20241230,000000,1.49,1.52,1.42,1.48,287725,0
+CMPX.US,D,20241231,000000,1.5,1.53,1.45,1.45,190413,0
+CMPX.US,D,20250102,000000,1.5,1.515,1.4,1.4,351413,0
+CMPX.US,D,20250103,000000,1.44,1.69,1.44,1.56,678170,0
+CMPX.US,D,20250106,000000,1.54,1.61,1.525,1.58,698226,0
+CMPX.US,D,20250107,000000,1.58,1.5986,1.425,1.43,280280,0
+CMPX.US,D,20250108,000000,1.6,2.68,1.52,1.86,24209403,0
+CMPX.US,D,20250110,000000,1.91,2.02,1.745,1.77,2607496,0
+CMPX.US,D,20250113,000000,1.79,2.095,1.751,1.95,2701807,0
+CMPX.US,D,20250114,000000,1.98,2.15,1.86,2,2453548,0
+CMPX.US,D,20250115,000000,2.04,2.47,2.02,2.47,2528249,0
+CMPX.US,D,20250116,000000,2.5,2.7,2.415,2.5,2413011,0
+CMPX.US,D,20250117,000000,2.49,2.64,2.34,2.6,1403182,0
+CMPX.US,D,20250121,000000,2.68,2.73,2.589,2.61,848949,0
+CMPX.US,D,20250122,000000,2.6,2.69,2.57,2.58,813338,0
+CMPX.US,D,20250123,000000,2.6,3.1289,2.6,3.1,2979299,0
+CMPX.US,D,20250124,000000,3.08,3.12,2.525,2.65,1794505,0
+CMPX.US,D,20250127,000000,2.55,2.9,2.53,2.82,1590744,0
+CMPX.US,D,20250128,000000,2.91,3.4,2.87,3.22,4060613,0
+CMPX.US,D,20250129,000000,3.2,3.63,3.08,3.11,2168134,0
+CMPX.US,D,20250130,000000,3.1,3.1352,2.87,3.02,751623,0
+CMPX.US,D,20250131,000000,3.05,3.285,3.04,3.22,1133464,0
+CMPX.US,D,20250203,000000,3.11,3.17,3,3.08,909949,0
+CMPX.US,D,20250204,000000,3.08,3.14,2.97,3.12,578255,0
+CMPX.US,D,20250205,000000,3.17,3.42,3.01,3.38,1113557,0
+CMPX.US,D,20250206,000000,3.49,3.65,3.28,3.5,1586166,0
+CMPX.US,D,20250207,000000,3.62,3.635,3.47,3.5,1145347,0
+CMPX.US,D,20250210,000000,3.59,4.07,3.57,3.9,1692958,0
+CMPX.US,D,20250211,000000,3.91,4.08,3.585,3.65,1556135,0
+CMPX.US,D,20250212,000000,3.66,3.77,3.48,3.75,892555,0
+CMPX.US,D,20250213,000000,3.72,3.85,3.3713,3.45,1271580,0
+CMPX.US,D,20250214,000000,3.51,3.66,3.37,3.38,608627,0
+CMPX.US,D,20250218,000000,3.5,3.585,3.135,3.17,1273052,0
+CMPX.US,D,20250219,000000,3.27,3.4588,3.2542,3.38,1066954,0
+CMPX.US,D,20250220,000000,3.34,3.3718,3.055,3.08,1078647,0
+CMPX.US,D,20250221,000000,3.1,3.2,2.8501,2.92,1127718,0
+CMPX.US,D,20250224,000000,3.02,3.33,3.02,3.1,1100529,0
+CMPX.US,D,20250225,000000,3.1,3.19,2.845,2.97,815109,0
+CMPX.US,D,20250226,000000,2.95,3.1093,2.95,2.97,543518,0
+CMPX.US,D,20250227,000000,3,3.08,2.91,2.92,720928,0
+CMPX.US,D,20250228,000000,2.99,3.08,2.855,2.9,676054,0
+CMPX.US,D,20250303,000000,2.9,3.0169,2.6,2.73,1058398,0
+CMPX.US,D,20250304,000000,2.67,2.8,2.64,2.78,600254,0
+CMPX.US,D,20250305,000000,2.83,2.98,2.68,2.77,700724,0
+CMPX.US,D,20250306,000000,2.7,2.735,2.6,2.62,511125,0
+CMPX.US,D,20250307,000000,2.61,2.79,2.6,2.69,573746,0
+CMPX.US,D,20250310,000000,2.6,2.6194,2.3,2.37,583545,0
+CMPX.US,D,20250311,000000,2.46,2.59,2.36,2.53,913990,0
+CMPX.US,D,20250312,000000,2.51,2.6699,2.5,2.51,1163714,0
+CMPX.US,D,20250313,000000,2.55,2.56,2.455,2.47,458935,0
+CMPX.US,D,20250314,000000,2.56,2.665,2.45,2.46,1401451,0
+CMPX.US,D,20250317,000000,2.52,2.61,2.34,2.35,1356459,0
+CMPX.US,D,20250318,000000,2.33,2.38,2.25,2.31,834685,0
+CMPX.US,D,20250319,000000,2.3,2.3,2.18,2.26,680506,0
+CMPX.US,D,20250320,000000,2.24,2.305,2.2,2.24,582293,0
+CMPX.US,D,20250321,000000,2.21,2.34,2.21,2.31,1021094,0
+CMPX.US,D,20250324,000000,2.36,2.41,2.3013,2.37,777427,0
+CMPX.US,D,20250325,000000,2.36,2.4,2.13,2.165,901075,0
+CMPX.US,D,20250326,000000,2.16,2.16,2.03,2.04,868135,0
+CMPX.US,D,20250327,000000,2.02,2.15,1.99,2.1,1201448,0
+CMPX.US,D,20250328,000000,2.15,2.17,1.97,1.99,691498,0
+CMPX.US,D,20250331,000000,1.93,1.99,1.85,1.9,1891893,0
+CMPX.US,D,20250401,000000,1.87,2.26,1.33,2.24,22369464,0
+CMPX.US,D,20250402,000000,2.35,2.435,1.67,1.69,5727231,0
+CMPX.US,D,20250403,000000,1.54,1.695,1.53,1.605,1912330,0
+CMPX.US,D,20250404,000000,1.62,1.63,1.42,1.46,1726627,0
+CMPX.US,D,20250407,000000,1.42,1.63,1.4,1.57,1447225,0
+CMPX.US,D,20250408,000000,1.67,1.73,1.525,1.59,1119533,0
+CMPX.US,D,20250409,000000,1.61,1.9,1.52,1.75,9538962,0
+CMPX.US,D,20250410,000000,1.67,1.72,1.595,1.65,752300,0
+CMPX.US,D,20250411,000000,1.63,1.7,1.61,1.695,650760,0
+CMPX.US,D,20250414,000000,1.69,1.75,1.61,1.72,607981,0
+CMPX.US,D,20250415,000000,1.67,1.775,1.635,1.7,559383,0
+CMPX.US,D,20250416,000000,1.67,1.72,1.6,1.7,561888,0
+CMPX.US,D,20250417,000000,1.69,1.78,1.68,1.75,692971,0
+CMPX.US,D,20250421,000000,1.72,1.83,1.68,1.78,794823,0
+CMPX.US,D,20250422,000000,1.8,1.99,1.8,1.98,606474,0
+CMPX.US,D,20250423,000000,2.11,2.19,2.05,2.07,950636,0
+CMPX.US,D,20250424,000000,2.08,2.16,1.97,2.12,877407,0
+CMPX.US,D,20250425,000000,2.11,2.15,1.91,1.94,878179,0
+CMPX.US,D,20250428,000000,1.94,1.97,1.86,1.9,553490,0
+CMPX.US,D,20250429,000000,1.89,1.931,1.825,1.84,801604,0
+CMPX.US,D,20250430,000000,1.81,1.895,1.8,1.86,482297,0
+CMPX.US,D,20250501,000000,1.87,1.9017,1.785,1.82,503249,0
+CMPX.US,D,20250502,000000,1.85,1.94,1.84,1.89,733620,0
+CMPX.US,D,20250505,000000,1.87,1.95,1.84,1.86,1073255,0
+CMPX.US,D,20250506,000000,1.81,1.845,1.67,1.69,803510,0
+CMPX.US,D,20250507,000000,1.7,1.79,1.67,1.76,1504011,0
+CMPX.US,D,20250508,000000,1.68,1.81,1.67,1.78,611190,0
+CMPX.US,D,20250509,000000,1.81,1.83,1.665,1.82,1642637,0
+CMPX.US,D,20250512,000000,1.84,2.02,1.84,2.01,1153402,0
+CMPX.US,D,20250513,000000,2,2.08,1.84,2,1103502,0
+CMPX.US,D,20250514,000000,2,2.01,1.945,2,1314275,0
+CMPX.US,D,20250515,000000,1.99,2.075,1.945,2.02,650791,0
+CMPX.US,D,20250516,000000,2.04,2.1284,2,2.1,1107994,0
+CMPX.US,D,20250519,000000,2.06,2.205,2.06,2.11,597046,0
+CMPX.US,D,20250520,000000,2.13,2.22,2.09,2.1,534241,0
+CMPX.US,D,20250521,000000,2.1,2.13,2.03,2.06,387436,0
+CMPX.US,D,20250522,000000,2.03,2.135,2.02,2.1,299546,0
+CMPX.US,D,20250523,000000,2.05,2.115,2.04,2.09,530372,0
+CMPX.US,D,20250527,000000,2.14,2.165,2.065,2.11,668126,0
+CMPX.US,D,20250528,000000,2.11,2.2299,2.09,2.1,492888,0
+CMPX.US,D,20250529,000000,2.1,2.1699,2.09,2.12,464494,0
+CMPX.US,D,20250530,000000,2.1,2.165,2.06,2.1,411161,0
+CMPX.US,D,20250602,000000,2.1,2.26,2.0801,2.15,765236,0
+CMPX.US,D,20250603,000000,2.15,2.245,2.115,2.14,714984,0
+CMPX.US,D,20250604,000000,2.24,2.26,2.155,2.17,1440689,0
+CMPX.US,D,20250605,000000,2.18,2.36,2.12,2.36,759723,0
+CMPX.US,D,20250606,000000,2.42,2.545,2.4,2.5,2032379,0
+CMPX.US,D,20250609,000000,2.54,2.74,2.49,2.57,1421660,0
+CMPX.US,D,20250610,000000,2.59,2.64,2.5,2.51,964495,0
+CMPX.US,D,20250611,000000,2.54,2.55,2.42,2.43,477811,0
+CMPX.US,D,20250612,000000,2.41,2.51,2.36,2.41,443831,0
+CMPX.US,D,20250613,000000,2.388,2.425,2.28,2.41,746533,0
+CMPX.US,D,20250616,000000,2.48,2.49,2.355,2.37,570431,0
+CMPX.US,D,20250617,000000,2.38,2.47,2.17,2.19,798188,0
+CMPX.US,D,20250618,000000,2.18,2.44,2.18,2.38,765618,0
+CMPX.US,D,20250620,000000,2.44,2.44,2.29,2.4,1260030,0
+CMPX.US,D,20250623,000000,2.37,2.57,2.32,2.54,683691,0
+CMPX.US,D,20250624,000000,2.58,2.645,2.5011,2.62,522809,0
+CMPX.US,D,20250625,000000,2.62,2.76,2.59,2.69,781118,0
+CMPX.US,D,20250626,000000,2.68,2.6876,2.53,2.6,734414,0
+CMPX.US,D,20250627,000000,2.61,2.705,2.5201,2.56,3011077,0
+CMPX.US,D,20250630,000000,2.58,2.68,2.55,2.6,445907,0
+CMPX.US,D,20250701,000000,2.67,2.67,2.5,2.58,611601,0
+CMPX.US,D,20250702,000000,2.55,2.795,2.55,2.62,779441,0
+CMPX.US,D,20250703,000000,2.65,2.87,2.605,2.78,794726,0
+CMPX.US,D,20250707,000000,2.78,2.7968,2.63,2.64,536459,0
+CMPX.US,D,20250708,000000,2.65,2.6998,2.62,2.65,319878,0
+CMPX.US,D,20250709,000000,2.64,2.78,2.64,2.74,598429,0
+CMPX.US,D,20250710,000000,2.75,2.885,2.735,2.85,905563,0
+CMPX.US,D,20250711,000000,2.82,2.84,2.635,2.7,1009555,0
+CMPX.US,D,20250714,000000,2.66,3,2.66,2.92,906972,0
+CMPX.US,D,20250715,000000,2.97,3.08,2.855,2.98,1114365,0
+CMPX.US,D,20250716,000000,3.02,3.18,2.97,3.13,722272,0
+CMPX.US,D,20250717,000000,3.15,3.27,3.1,3.15,1242744,0
+CMPX.US,D,20250718,000000,3.2,3.22,2.97,3,662516,0
+CMPX.US,D,20250721,000000,2.99,3.135,2.99,3.07,594937,0
+CMPX.US,D,20250722,000000,3.09,3.1296,2.96,3.07,527784,0
+CMPX.US,D,20250723,000000,3.13,3.45,3.08,3.33,1170221,0
+CMPX.US,D,20250724,000000,3.35,3.365,3.13,3.16,805248,0
+CMPX.US,D,20250725,000000,3.18,3.205,3.11,3.18,594170,0
+CMPX.US,D,20250728,000000,3.19,3.26,3.16,3.2,342940,0
+CMPX.US,D,20250729,000000,3.23,3.25,3.13,3.17,605431,0
+CMPX.US,D,20250730,000000,3.25,3.3485,3.02,3.05,912069,0
+CMPX.US,D,20250731,000000,3.03,3.12,2.96,2.97,697065,0
+CMPX.US,D,20250801,000000,2.9,2.97,2.8001,2.95,815266,0
+CMPX.US,D,20250804,000000,2.97,3.015,2.83,2.85,814794,0
+CMPX.US,D,20250805,000000,2.88,3.03,2.822,2.93,1447361,0
+CMPX.US,D,20250806,000000,2.94,2.94,2.7509,2.91,802966,0
+CMPX.US,D,20250807,000000,2.92,2.92,2.74,2.78,375025,0
+CMPX.US,D,20250808,000000,2.79,2.805,2.67,2.7,572164,0
+CMPX.US,D,20250811,000000,2.72,3.38,2.66,3.34,1934932,0
+CMPX.US,D,20250812,000000,3.46,3.47,3.04,3.17,1991899,0
+CMPX.US,D,20250813,000000,3.11,3.305,3.01,3.1,7369629,0
+CMPX.US,D,20250814,000000,3.03,3.06,2.9,2.95,2040184,0
+CMPX.US,D,20250815,000000,2.98,3.05,2.86,2.97,1662863,0
+CMPX.US,D,20250818,000000,2.97,3.02,2.79,2.87,984989,0
+CMPX.US,D,20250819,000000,2.84,2.85,2.66,2.72,2087996,0
+CMPX.US,D,20250820,000000,2.77,2.848,2.67,2.78,619724,0
+CMPX.US,D,20250821,000000,2.82,2.845,2.715,2.8,753264,0
+CMPX.US,D,20250822,000000,2.79,3.05,2.79,3.02,1449750,0
+CMPX.US,D,20250825,000000,3.01,3.065,2.96,3.02,866031,0
+CMPX.US,D,20250826,000000,3.05,3.17,3.025,3.15,631177,0
+CMPX.US,D,20250827,000000,3.14,3.31,3.08,3.28,824170,0
+CMPX.US,D,20250828,000000,3.31,3.615,3.29,3.49,1397489,0
+CMPX.US,D,20250829,000000,3.49,3.5,3.285,3.49,702523,0
+CMPX.US,D,20250902,000000,3.45,3.515,3.38,3.43,1300989,0
+CMPX.US,D,20250903,000000,3.43,3.48,3.365,3.37,323243,0
+CMPX.US,D,20250904,000000,3.39,3.45,3.29,3.37,394045,0
+CMPX.US,D,20250905,000000,3.4,3.515,3.37,3.44,388871,0
+CMPX.US,D,20250908,000000,3.42,3.55,3.4,3.44,911181,0
+CMPX.US,D,20250909,000000,3.45,3.51,3.37,3.48,460359,0
+CMPX.US,D,20250910,000000,3.47,3.61,3.45,3.52,1653196,0
+CMPX.US,D,20250911,000000,3.52,3.7,3.37,3.53,1960496,0
+CMPX.US,D,20250912,000000,3.5,3.62,3.44,3.57,595175,0
+CMPX.US,D,20250915,000000,3.63,3.715,3.44,3.69,1266886,0
+CMPX.US,D,20250916,000000,3.67,3.765,3.6,3.61,818981,0
+CMPX.US,D,20250917,000000,3.6,3.68,3.48,3.51,807155,0
+CMPX.US,D,20250918,000000,3.51,3.71,3.51,3.68,681295,0
+CMPX.US,D,20250919,000000,3.8,3.81,3.38,3.39,6709160,0
+CMPX.US,D,20250922,000000,3.4,3.5,3.28,3.49,1950816,0
+CMPX.US,D,20250923,000000,3.5,3.605,3.37,3.375,1528012,0
+CMPX.US,D,20250924,000000,3.41,3.535,3.38,3.49,1110565,0
+CMPX.US,D,20250925,000000,3.49,3.585,3.41,3.49,1170362,0
+CMPX.US,D,20250926,000000,3.49,3.765,3.43,3.74,1520291,0
+CMPX.US,D,20250929,000000,3.75,3.82,3.665,3.82,1076199,0
+CMPX.US,D,20250930,000000,3.785,3.8331,3.485,3.5,2814281,0
+CMPX.US,D,20251001,000000,3.5,3.515,3.31,3.36,2688018,0
+CMPX.US,D,20251002,000000,3.37,3.5,3.36,3.47,1362471,0
+CMPX.US,D,20251003,000000,3.47,3.715,3.46,3.7,1584581,0
+CMPX.US,D,20251006,000000,3.8,3.8,3.44,3.67,2120980,0
+CMPX.US,D,20251007,000000,3.67,3.681,3.52,3.61,1809188,0
+CMPX.US,D,20251008,000000,3.61,3.925,3.55,3.9,1785380,0
+CMPX.US,D,20251009,000000,3.88,4.09,3.84,4.07,1681827,0
+CMPX.US,D,20251010,000000,4.07,4.3099,4,4.24,2417406,0
+CMPX.US,D,20251013,000000,4.25,4.395,4.06,4.285,1581768,0
+CMPX.US,D,20251014,000000,4.2,4.385,4.12,4.34,588757,0
+CMPX.US,D,20251015,000000,4.34,4.78,4.34,4.77,2075079,0
+CMPX.US,D,20251016,000000,4.77,4.86,4.43,4.52,1526962,0
+CMPX.US,D,20251017,000000,4.35,4.46,4.15,4.26,1841660,0
+CMPX.US,D,20251020,000000,4.28,4.37,4.0118,4.05,1420915,0
+CMPX.US,D,20251021,000000,4.05,4.26,3.995,4.1,1244226,0
+CMPX.US,D,20251022,000000,4.06,4.21,3.88,4.16,6641121,0
+CMPX.US,D,20251023,000000,4.14,4.17,3.855,3.89,1227561,0
+CMPX.US,D,20251024,000000,3.9,4.105,3.89,3.97,843127,0
+CMPX.US,D,20251027,000000,3.98,4.2,3.95,4.11,1351925,0
+CMPX.US,D,20251028,000000,4.09,4.265,3.99,4.1,923089,0
+CMPX.US,D,20251029,000000,4.08,4.08,3.77,3.78,1630829,0
+CMPX.US,D,20251030,000000,3.74,3.845,3.68,3.72,867940,0
+CMPX.US,D,20251031,000000,3.72,3.84,3.63,3.74,2290325,0
+CMPX.US,D,20251103,000000,3.77,3.95,3.65,3.74,1081381,0
+CMPX.US,D,20251104,000000,3.69,3.89,3.665,3.79,1587948,0
+CMPX.US,D,20251105,000000,3.82,3.905,3.49,3.82,2896429,0
+CMPX.US,D,20251106,000000,3.82,4.1,3.78,4,1678969,0
+CMPX.US,D,20251107,000000,4,4.24,3.805,4.23,2456243,0
+CMPX.US,D,20251110,000000,4.24,4.36,4.07,4.28,2333278,0
+CMPX.US,D,20251111,000000,4.22,4.68,4.22,4.63,4529306,0
+CMPX.US,D,20251112,000000,4.61,5.05,4.54,4.9,1927353,0
+CMPX.US,D,20251113,000000,4.9,4.92,4.69,4.77,1722686,0
+CMPX.US,D,20251114,000000,4.66,5.0252,4.6201,4.83,1525773,0
+CMPX.US,D,20251117,000000,4.87,5.055,4.77,4.89,2555239,0
+CMPX.US,D,20251118,000000,4.86,5.0455,4.83,4.93,2156733,0
+CMPX.US,D,20251119,000000,4.93,5.11,4.9,4.9,1096060,0
+CMPX.US,D,20251120,000000,4.94,5.07,4.79,4.85,1041079,0
+CMPX.US,D,20251121,000000,4.85,5,4.81,4.87,2511335,0
+CMPX.US,D,20251124,000000,4.95,5.155,4.9157,4.95,2330289,0
+CMPX.US,D,20251125,000000,4.99,5.03,4.73,5.01,2718455,0
+CMPX.US,D,20251126,000000,5.09,5.395,4.96,5.39,3183103,0
+CMPX.US,D,20251128,000000,5.51,5.845,5.45,5.8,1525413,0
+CMPX.US,D,20251201,000000,5.845,5.86,5.33,5.46,3199809,0
+CMPX.US,D,20251202,000000,5.6,5.65,5.13,5.22,1905683,0
+CMPX.US,D,20251203,000000,5.39,5.39,5.17,5.28,2065461,0
+CMPX.US,D,20251204,000000,5.25,5.605,5.25,5.54,1474322,0
+CMPX.US,D,20251205,000000,5.59,5.74,5.48,5.53,1136265,0
+CMPX.US,D,20251208,000000,5.59,5.755,5.305,5.36,1254066,0
+CMPX.US,D,20251209,000000,5.36,5.39,5.085,5.14,1638887,0
+CMPX.US,D,20251210,000000,5.17,5.36,5.1,5.25,1596232,0
+CMPX.US,D,20251211,000000,5.25,5.44,5.17,5.39,1677898,0
+CMPX.US,D,20251212,000000,5.38,5.43,5.15,5.16,1181778,0
+CMPX.US,D,20251215,000000,5.18,5.28,5.045,5.08,1415206,0
+CMPX.US,D,20251216,000000,5.01,5.32,5,5.24,1616824,0
+CMPX.US,D,20251217,000000,5.25,5.3,4.83,4.96,2112723,0
+CMPX.US,D,20251218,000000,5.11,5.1499,4.95,5.04,1248180,0
+CMPX.US,D,20251219,000000,5.07,5.19,4.95,4.99,8609233,0
+CMPX.US,D,20251222,000000,5.03,5.27,5,5.14,1030236,0
+CMPX.US,D,20251223,000000,5.15,5.24,5.025,5.14,1874756,0
+CMPX.US,D,20251224,000000,5.18,5.2,5.025,5.14,630988,0
+CMPX.US,D,20251226,000000,5.14,5.1999,5.05,5.17,946089,0
+CMPX.US,D,20251229,000000,5.1,5.218,5.05,5.15,689533,0
+CMPX.US,D,20251230,000000,5.22,5.385,5.06,5.38,1663883,0
+CMPX.US,D,20251231,000000,5.37,5.45,5.19,5.37,1834374,0
+CMPX.US,D,20260102,000000,5.36,5.405,5.045,5.17,1441130,0
+CMPX.US,D,20260105,000000,5.36,5.36,4.85,4.99,1594554,0
+CMPX.US,D,20260106,000000,4.91,5.05,4.79,4.91,2406129,0
+CMPX.US,D,20260107,000000,4.925,5.57,4.925,5.45,3104217,0
+CMPX.US,D,20260108,000000,5.41,5.41,5.13,5.17,1780779,0
+CMPX.US,D,20260109,000000,5.2,5.695,5.155,5.35,4347981,0
+CMPX.US,D,20260112,000000,5.37,5.4399,5.085,5.21,2530776,0
+CMPX.US,D,20260113,000000,5.18,5.62,5.15,5.58,3318377,0
+CMPX.US,D,20260114,000000,5.57,6.17,5.43,6.04,6449479,0
+CMPX.US,D,20260115,000000,6.11,6.25,5.62,5.8,2922906,0
+CMPX.US,D,20260116,000000,5.82,5.85,5.55,5.7,1769633,0
+CMPX.US,D,20260120,000000,5.6,5.805,5.5,5.71,1022878,0
+CMPX.US,D,20260121,000000,5.71,5.96,5.635,5.9,1921568,0
+CMPX.US,D,20260122,000000,5.93,6.4,5.92,6.27,3646208,0
+CMPX.US,D,20260123,000000,6.25,6.35,5.89,5.9,2342065,0
+CMPX.US,D,20260126,000000,5.85,6.21,5.69,6.19,2835322,0
+CMPX.US,D,20260127,000000,6.16,6.48,6.13,6.41,1798899,0
+CMPX.US,D,20260128,000000,6.45,6.488,6.05,6.16,1569392,0
+CMPX.US,D,20260129,000000,6.17,6.44,6.06,6.38,2666935,0
+CMPX.US,D,20260130,000000,6.29,6.4701,6.205,6.4,2839040,0
+CMPX.US,D,20260202,000000,6.39,6.71,6.38,6.52,2385377,0
+CMPX.US,D,20260203,000000,6.59,6.88,6.245,6.42,2461726,0
+CMPX.US,D,20260204,000000,6.65,6.67,6.25,6.33,2596999,0
+CMPX.US,D,20260205,000000,6.27,6.5613,6.2,6.22,2172885,0
+CMPX.US,D,20260206,000000,6.35,6.685,6.29,6.52,2008084,0
+CMPX.US,D,20260209,000000,6.5,6.82,6.4,6.69,1373581,0
+CMPX.US,D,20260210,000000,6.79,6.8196,6.52,6.6,1328933,0
+CMPX.US,D,20260211,000000,6.6,6.67,6.29,6.44,1611037,0
+CMPX.US,D,20260212,000000,6.44,6.5,6.26,6.34,1575167,0
+CMPX.US,D,20260213,000000,6.53,6.6,6.21,6.28,2517335,0
+CMPX.US,D,20260217,000000,6.25,6.55,6.23,6.39,1290131,0
+CMPX.US,D,20260218,000000,6.37,6.6,6.3,6.485,1465642,0
diff --git a/daily/us/nasdaq stocks/1/cnet.us.txt b/daily/us/nasdaq stocks/1/cnet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b5114a32a33feb564f28c39876c6c371ae18a3a3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cnet.us.txt	
@@ -0,0 +1,4170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNET.US,D,20071015,000000,9.375,12.5,9.375,12.5,80,0
+CNET.US,D,20090629,000000,12.5,25,12.5,20.625,2054.4,0
+CNET.US,D,20090630,000000,21.875,31.25,21.875,31.25,864,0
+CNET.US,D,20090701,000000,25,25,21.875,21.875,128,0
+CNET.US,D,20090702,000000,25,40.625,25,31.25,864,0
+CNET.US,D,20090706,000000,31.25,31.25,25,27.75,200,0
+CNET.US,D,20090707,000000,27.5,28.125,21.875,25,336,0
+CNET.US,D,20090708,000000,21.875,27.5,21.875,27.5,124,0
+CNET.US,D,20090709,000000,25,27.5,25,27.5,160,0
+CNET.US,D,20090710,000000,25.125,25.125,25.125,25.125,40,0
+CNET.US,D,20090713,000000,25,28.125,25,28.125,120,0
+CNET.US,D,20090714,000000,29.375,37.375,29.375,37.375,128,0
+CNET.US,D,20090715,000000,31.25,31.25,25,25,240,0
+CNET.US,D,20090716,000000,25,27.5,25,27.5,320,0
+CNET.US,D,20090717,000000,28.125,28.125,28.125,28.125,200,0
+CNET.US,D,20090720,000000,28.125,31.25,28.125,31.25,448,0
+CNET.US,D,20090721,000000,31.25,32.5,31.25,32.5,424,0
+CNET.US,D,20090722,000000,31.25,31.25,28.125,31.25,680,0
+CNET.US,D,20090723,000000,31.25,37.375,31.25,37.375,116,0
+CNET.US,D,20090727,000000,31.25,31.25,31.25,31.25,140,0
+CNET.US,D,20090728,000000,31.25,31.25,28.25,28.25,216,0
+CNET.US,D,20090729,000000,37.375,37.375,31.25,31.25,88,0
+CNET.US,D,20090730,000000,31.25,31.25,31.25,31.25,160,0
+CNET.US,D,20090731,000000,31.25,31.25,31.25,31.25,40,0
+CNET.US,D,20090803,000000,31.25,31.25,31.25,31.25,280,0
+CNET.US,D,20090804,000000,31.25,31.25,31.25,31.25,280,0
+CNET.US,D,20090806,000000,32.5,36.125,32.5,36.125,56,0
+CNET.US,D,20090807,000000,34.375,34.375,34.375,34.375,80,0
+CNET.US,D,20090811,000000,34.375,34.375,34.375,34.375,168,0
+CNET.US,D,20090813,000000,37.25,37.5,35.25,37.5,680,0
+CNET.US,D,20090814,000000,43.75,43.75,43.75,43.75,464,0
+CNET.US,D,20090817,000000,50,50,41.875,43.75,264,0
+CNET.US,D,20090818,000000,43.75,43.75,43.75,43.75,80,0
+CNET.US,D,20090819,000000,43.75,43.75,43.75,43.75,120,0
+CNET.US,D,20090820,000000,43.75,45.625,40.875,45,488,0
+CNET.US,D,20090821,000000,45,45.625,37.5,45.625,552,0
+CNET.US,D,20090824,000000,45,45,40.625,43.625,160,0
+CNET.US,D,20090825,000000,42.5,42.5,37.5,40,628,0
+CNET.US,D,20090826,000000,43.625,43.625,43.625,43.625,40,0
+CNET.US,D,20090827,000000,37.5,41.25,37.5,41.25,112,0
+CNET.US,D,20090828,000000,41.25,43.625,41.25,43.625,328,0
+CNET.US,D,20090831,000000,41.25,41.25,34.375,41.25,148,0
+CNET.US,D,20090901,000000,42.5,42.5,42.5,42.5,80,0
+CNET.US,D,20090902,000000,41.25,41.25,41.25,41.25,16,0
+CNET.US,D,20090903,000000,37.5,40.625,37.5,40.625,56,0
+CNET.US,D,20090904,000000,40.625,40.625,40.625,40.625,48,0
+CNET.US,D,20090909,000000,37.5,40,37.5,40,112,0
+CNET.US,D,20090910,000000,38.75,40.625,38.75,40.625,352,0
+CNET.US,D,20090911,000000,42.5,42.5,41.25,41.25,56,0
+CNET.US,D,20090914,000000,37.625,37.625,37.625,37.625,40,0
+CNET.US,D,20090915,000000,42.5,42.5,38.125,38.125,392,0
+CNET.US,D,20090916,000000,40.5,40.5,40.5,40.5,8,0
+CNET.US,D,20090917,000000,40,43.125,38.75,43.125,112,0
+CNET.US,D,20090918,000000,42.5,43.75,42.5,43.75,368,0
+CNET.US,D,20090921,000000,40,49.375,40,43.75,456,0
+CNET.US,D,20090922,000000,43.75,52.5,43.125,52.5,2856,0
+CNET.US,D,20090923,000000,52.5,53.125,50,51.875,882,0
+CNET.US,D,20090924,000000,53.125,53.125,51.875,52.5,740,0
+CNET.US,D,20090925,000000,50.625,55,50.625,53.75,708,0
+CNET.US,D,20090928,000000,52.5,56.25,52.5,53.75,736,0
+CNET.US,D,20090929,000000,52.5,55,50.625,54,1120,0
+CNET.US,D,20090930,000000,53.75,55,51.25,54.375,1504.4,0
+CNET.US,D,20091001,000000,56.25,56.25,52.5,52.5,2704,0
+CNET.US,D,20091002,000000,52.5,52.5,51.875,51.875,152,0
+CNET.US,D,20091005,000000,51.875,56.25,51.875,56.25,920,0
+CNET.US,D,20091006,000000,59.375,62.5,59.375,59.375,1066.4,0
+CNET.US,D,20091007,000000,60,60,57.5,60,560,0
+CNET.US,D,20091008,000000,61.25,61.25,60,60,256,0
+CNET.US,D,20091009,000000,60,60,59.375,59.375,646.8,0
+CNET.US,D,20091012,000000,56.875,56.875,56.25,56.25,408,0
+CNET.US,D,20091013,000000,53.125,55.625,50.75,55.625,128,0
+CNET.US,D,20091014,000000,55.625,55.625,54.375,55.625,304,0
+CNET.US,D,20091015,000000,50.75,55.625,50.75,55.625,360,0
+CNET.US,D,20091016,000000,56.25,56.25,55.625,55.625,272,0
+CNET.US,D,20091019,000000,57.5,57.5,56.25,56.25,120,0
+CNET.US,D,20091020,000000,52.5,52.5,52,52,346.4,0
+CNET.US,D,20091021,000000,52.5,57.5,51.875,57.5,1226.8,0
+CNET.US,D,20091022,000000,57.5,57.5,56.25,57.5,88,0
+CNET.US,D,20091023,000000,57.5,57.5,56.25,57.5,288,0
+CNET.US,D,20091026,000000,56.25,57.5,53.75,57.5,377.2,0
+CNET.US,D,20091027,000000,57.5,59.375,56.25,58.75,304,0
+CNET.US,D,20091028,000000,56.25,56.25,50,50,1744,0
+CNET.US,D,20091029,000000,52.5,56.25,52.5,56.25,120,0
+CNET.US,D,20091030,000000,56.25,56.25,47.5,56.25,216,0
+CNET.US,D,20091102,000000,53.75,53.75,53.75,53.75,40,0
+CNET.US,D,20091103,000000,53.75,55.625,46.875,46.875,456,0
+CNET.US,D,20091104,000000,59.375,59.375,47.5,47.5,96,0
+CNET.US,D,20091105,000000,46.875,56.25,46.875,56.25,160,0
+CNET.US,D,20091106,000000,56.25,57.5,56.25,57.5,292,0
+CNET.US,D,20091109,000000,57.5,57.5,53.75,56.25,272,0
+CNET.US,D,20091110,000000,53.875,56.25,53.875,56.25,56,0
+CNET.US,D,20091111,000000,56.25,56.25,56.25,56.25,24,0
+CNET.US,D,20091112,000000,56.25,56.25,55,56.25,240,0
+CNET.US,D,20091113,000000,56.25,62.5,54.375,59.875,1712,0
+CNET.US,D,20091116,000000,59.375,73.125,56.25,62.5,616,0
+CNET.US,D,20091117,000000,62.5,62.5,62.5,62.5,16,0
+CNET.US,D,20091118,000000,53.875,62.5,53.875,62.5,200,0
+CNET.US,D,20091119,000000,56.25,62.5,53.75,62.5,120,0
+CNET.US,D,20091120,000000,60.625,60.625,60.625,60.625,40,0
+CNET.US,D,20091123,000000,60,60,59.875,59.875,128,0
+CNET.US,D,20091124,000000,53.875,56.25,53.875,56.25,120,0
+CNET.US,D,20091125,000000,53.875,56.25,53.75,56.25,176,0
+CNET.US,D,20091127,000000,56.25,56.25,56.25,56.25,16,0
+CNET.US,D,20091130,000000,53.75,62.5,53.75,62.5,480,0
+CNET.US,D,20091201,000000,56.25,56.25,56.25,56.25,40,0
+CNET.US,D,20091202,000000,56.25,59.375,51.25,59.375,320,0
+CNET.US,D,20091203,000000,56.25,59.375,55,59.375,200,0
+CNET.US,D,20091204,000000,56.625,61.875,56.625,61.25,608,0
+CNET.US,D,20091207,000000,62.375,62.5,58.75,58.75,880,0
+CNET.US,D,20091208,000000,62.5,62.5,59.375,62.5,328,0
+CNET.US,D,20091209,000000,60.625,62.5,60.625,62.5,272,0
+CNET.US,D,20091210,000000,61.25,73.75,61.25,68.75,3660,0
+CNET.US,D,20091211,000000,68.75,68.75,61.25,68.75,96,0
+CNET.US,D,20091214,000000,61.375,68.125,61.25,68.125,136,0
+CNET.US,D,20091215,000000,61.25,68,61.25,68,176,0
+CNET.US,D,20091216,000000,62.5,68,62.5,68,256,0
+CNET.US,D,20091217,000000,58.875,68.125,56.25,62.5,832,0
+CNET.US,D,20091218,000000,63.25,68.75,63.125,68.75,768,0
+CNET.US,D,20091221,000000,65.625,68.75,65.625,68.75,104,0
+CNET.US,D,20091222,000000,67.5,67.5,67.5,67.5,192,0
+CNET.US,D,20091223,000000,66.25,67.5,66.25,67.5,96,0
+CNET.US,D,20091224,000000,67.5,67.5,67.5,67.5,32,0
+CNET.US,D,20091228,000000,67.5,67.5,67.5,67.5,16,0
+CNET.US,D,20091229,000000,67.5,67.5,66.25,67.5,278.8,0
+CNET.US,D,20091230,000000,66.25,67.5,66.25,67.5,382,0
+CNET.US,D,20091231,000000,67.5,67.5,67.5,67.5,80,0
+CNET.US,D,20100104,000000,67.5,87.5,67.5,87.5,1337.2,0
+CNET.US,D,20100105,000000,66.25,81.25,66.25,73.75,720,0
+CNET.US,D,20100106,000000,68.75,82.5,65.625,75,874,0
+CNET.US,D,20100107,000000,71.875,71.875,71.875,71.875,40,0
+CNET.US,D,20100108,000000,71.75,81.25,71.75,78.125,1056,0
+CNET.US,D,20100111,000000,81.125,81.125,40.625,43.75,9494.8,0
+CNET.US,D,20100112,000000,50,56.875,43.75,53.125,3312,0
+CNET.US,D,20100113,000000,61.25,61.25,51.25,58.75,979.2,0
+CNET.US,D,20100114,000000,58.75,62.5,56.25,62.5,584,0
+CNET.US,D,20100115,000000,53.375,62.25,53.375,59.375,1604,0
+CNET.US,D,20100119,000000,59.375,72.5,59.375,66.875,888,0
+CNET.US,D,20100120,000000,65.625,65.625,65.625,65.625,112,0
+CNET.US,D,20100121,000000,59.375,65,59.375,65,108,0
+CNET.US,D,20100122,000000,61.25,61.25,56.25,61.25,408,0
+CNET.US,D,20100125,000000,56.875,60,55,60,696,0
+CNET.US,D,20100126,000000,55,57.5,53.125,53.125,1348,0
+CNET.US,D,20100127,000000,57.375,57.375,50,50.625,3726.4,0
+CNET.US,D,20100128,000000,62.5,62.5,50,50,3784,0
+CNET.US,D,20100129,000000,51.25,51.25,44.5,46.25,1376,0
+CNET.US,D,20100201,000000,51.25,52.5,41.5,50,2198,0
+CNET.US,D,20100202,000000,57.5,57.5,49.875,50,312.4,0
+CNET.US,D,20100203,000000,51.25,52.5,51.25,51.875,762,0
+CNET.US,D,20100204,000000,50,52.5,45.75,50,865.6,0
+CNET.US,D,20100205,000000,50,50,50,50,280,0
+CNET.US,D,20100208,000000,50,50,50,50,80,0
+CNET.US,D,20100209,000000,50,50,50,50,696,0
+CNET.US,D,20100210,000000,50,50,45,50,280,0
+CNET.US,D,20100211,000000,50,50,43.75,46.875,1199.8,0
+CNET.US,D,20100212,000000,49.375,50,46.875,50,752,0
+CNET.US,D,20100216,000000,46.875,48.125,46.875,46.875,1274,0
+CNET.US,D,20100217,000000,45.625,46.875,44.375,44.375,968,0
+CNET.US,D,20100218,000000,46.25,51.25,46.25,51.25,628,0
+CNET.US,D,20100219,000000,50,53.125,50,53.125,56,0
+CNET.US,D,20100222,000000,46.75,50,45,45,771.2,0
+CNET.US,D,20100223,000000,50,50,47.5,50,220,0
+CNET.US,D,20100224,000000,50,50,46.875,48.125,160,0
+CNET.US,D,20100225,000000,45,51.875,43.75,51.875,1596,0
+CNET.US,D,20100226,000000,45.625,50,45.625,46.25,668,0
+CNET.US,D,20100301,000000,50,51.875,44.5,51.25,1304,0
+CNET.US,D,20100302,000000,51.25,51.25,46.875,49.875,1340,0
+CNET.US,D,20100303,000000,51.25,54.875,49.375,53.75,14937.2,0
+CNET.US,D,20100304,000000,53.75,59.375,50.625,53.75,10515.4,0
+CNET.US,D,20100305,000000,53.5,62.125,50,50,12590.4,0
+CNET.US,D,20100308,000000,52.125,56.25,52,52.5,4610.4,0
+CNET.US,D,20100309,000000,53.125,54.375,52,52.5,2083.6,0
+CNET.US,D,20100310,000000,51.875,53.125,49.375,50.625,4507.2,0
+CNET.US,D,20100311,000000,51.375,53.75,50.5,53.125,1480,0
+CNET.US,D,20100312,000000,54.375,54.375,50.5,51.375,1328,0
+CNET.US,D,20100315,000000,51.375,58,51,53.625,5006,0
+CNET.US,D,20100316,000000,53.125,53.5,51.875,53.125,1306,0
+CNET.US,D,20100317,000000,52.625,53.75,51.875,53.375,2208,0
+CNET.US,D,20100318,000000,53.375,53.5,51.875,52.375,776,0
+CNET.US,D,20100319,000000,51.75,52.5,50,51.5,2396,0
+CNET.US,D,20100322,000000,51,52.5,46.875,49.25,4141.6,0
+CNET.US,D,20100323,000000,49.375,51.125,49.375,50.5,2236,0
+CNET.US,D,20100324,000000,50.625,56.25,50.625,55.625,11917.6,0
+CNET.US,D,20100325,000000,56.25,57.875,55,57.25,7528.8,0
+CNET.US,D,20100326,000000,47,57.5,47,57,2850.8,0
+CNET.US,D,20100329,000000,56.25,59,56.25,58.125,3908.6,0
+CNET.US,D,20100330,000000,58.125,60.5,56.25,60.5,9247.4,0
+CNET.US,D,20100331,000000,61.625,64.125,53.75,56.25,25347.4,0
+CNET.US,D,20100401,000000,56.625,57,53.75,54.875,1291.2,0
+CNET.US,D,20100405,000000,54.875,55,53.125,53.75,1961.6,0
+CNET.US,D,20100406,000000,53.75,53.75,53.125,53.125,663.8,0
+CNET.US,D,20100407,000000,53.125,53.75,53.125,53.5,2376,0
+CNET.US,D,20100408,000000,53.625,54.875,53.125,54.375,4681.2,0
+CNET.US,D,20100409,000000,62.875,62.875,53.75,56.125,3510.2,0
+CNET.US,D,20100412,000000,57.5,57.5,53.875,54.375,840,0
+CNET.US,D,20100413,000000,54.5,55.5,53.125,53.75,2058,0
+CNET.US,D,20100414,000000,56.25,56.25,53.25,55.625,1600,0
+CNET.US,D,20100415,000000,55.75,55.875,52.75,54.25,1816,0
+CNET.US,D,20100416,000000,54.75,54.875,53.125,53.25,2592,0
+CNET.US,D,20100419,000000,54,55,53.75,55,1128,0
+CNET.US,D,20100420,000000,55.5,55.5,53.125,54.25,2200.8,0
+CNET.US,D,20100421,000000,54.25,55,53.125,53.125,3781,0
+CNET.US,D,20100422,000000,53.25,53.25,53.125,53.125,2560,0
+CNET.US,D,20100423,000000,53.75,54.25,53.75,53.75,107.6,0
+CNET.US,D,20100426,000000,53.875,53.875,50.625,53.5,2640,0
+CNET.US,D,20100427,000000,53.125,53.25,52.75,53.125,3312,0
+CNET.US,D,20100428,000000,53.125,53.625,53.125,53.25,305.2,0
+CNET.US,D,20100429,000000,53.75,53.75,53.125,53.125,1472,0
+CNET.US,D,20100430,000000,53.125,53.875,53.125,53.625,2472,0
+CNET.US,D,20100503,000000,53.75,54.75,53.75,54.375,2088,0
+CNET.US,D,20100504,000000,53.875,53.875,48.75,52.625,1695.2,0
+CNET.US,D,20100505,000000,52.25,53.125,48.75,52.5,2392,0
+CNET.US,D,20100506,000000,53.125,53.625,52.875,53.375,3888.4,0
+CNET.US,D,20100507,000000,53.125,53.125,50.625,51.5,707.2,0
+CNET.US,D,20100510,000000,51.5,53.75,51.5,53.125,2072,0
+CNET.US,D,20100511,000000,53.75,54.75,53.75,54.375,1711.8,0
+CNET.US,D,20100512,000000,56.75,56.75,54.25,54.375,1676.4,0
+CNET.US,D,20100513,000000,54.125,54.75,54.125,54.625,907.8,0
+CNET.US,D,20100514,000000,54.375,55,52.625,53.75,744.8,0
+CNET.US,D,20100517,000000,53.75,53.75,51.375,51.375,609.2,0
+CNET.US,D,20100518,000000,51.625,51.625,47.75,48.75,1298.2,0
+CNET.US,D,20100519,000000,48,48.25,42.875,42.875,772,0
+CNET.US,D,20100520,000000,42.75,43.125,40.125,41.75,1390.4,0
+CNET.US,D,20100521,000000,40.75,42.875,40.125,42.25,931.2,0
+CNET.US,D,20100524,000000,42.625,42.625,40.25,40.75,435.2,0
+CNET.US,D,20100525,000000,40.125,40.125,37.5,38.75,400,0
+CNET.US,D,20100526,000000,38.75,40.5,38.75,40.5,808,0
+CNET.US,D,20100527,000000,40.625,45,40.625,44.125,1700,0
+CNET.US,D,20100528,000000,44.125,55.375,43.875,51.375,9405.4,0
+CNET.US,D,20100601,000000,52.5,53,50,50.375,556,0
+CNET.US,D,20100602,000000,51.25,51.25,49.5,49.75,784.8,0
+CNET.US,D,20100603,000000,49.25,50.25,49.25,49.875,236,0
+CNET.US,D,20100604,000000,49.375,49.625,47.125,47.5,308,0
+CNET.US,D,20100607,000000,47,47,41.875,42.25,798.4,0
+CNET.US,D,20100608,000000,42.125,43.75,41.5,43.75,874.4,0
+CNET.US,D,20100609,000000,43.75,46,43.125,43.875,600,0
+CNET.US,D,20100610,000000,44.375,46.75,44.125,46.375,859,0
+CNET.US,D,20100611,000000,45.125,47.875,45.125,47.625,432,0
+CNET.US,D,20100614,000000,47.875,48.75,46.25,48.5,824.4,0
+CNET.US,D,20100615,000000,48.375,48.75,47.5,47.5,380,0
+CNET.US,D,20100616,000000,47,47.625,45.625,47.625,484,0
+CNET.US,D,20100617,000000,47,47,45.625,45.875,248,0
+CNET.US,D,20100618,000000,46.625,46.625,45.75,46.375,120,0
+CNET.US,D,20100621,000000,46.875,46.875,45.375,46.125,680,0
+CNET.US,D,20100622,000000,45.75,46.75,44.625,44.625,331.2,0
+CNET.US,D,20100623,000000,44.625,45,44.5,45,64,0
+CNET.US,D,20100624,000000,44.875,44.875,44.875,44.875,40,0
+CNET.US,D,20100625,000000,44.25,45.5,44.25,45.5,88,0
+CNET.US,D,20100628,000000,45.5,46.875,45.5,46.875,112,0
+CNET.US,D,20100629,000000,47.5,47.625,43.5,44.375,776,0
+CNET.US,D,20100630,000000,44.875,46.25,43.875,44.625,794,0
+CNET.US,D,20100701,000000,44.875,46.25,44.875,46.25,416,0
+CNET.US,D,20100702,000000,45.625,50,45.5,48.875,968,0
+CNET.US,D,20100706,000000,48.875,48.875,44.375,44.375,616,0
+CNET.US,D,20100707,000000,43.75,43.75,38,41.875,1832,0
+CNET.US,D,20100708,000000,42.875,44.375,42.375,44.375,488,0
+CNET.US,D,20100709,000000,44.375,44.375,43.875,43.875,128,0
+CNET.US,D,20100712,000000,45,47.5,45,47.5,800,0
+CNET.US,D,20100713,000000,47.5,50.625,46.875,50.625,644,0
+CNET.US,D,20100714,000000,50,51.125,50,50.625,536.2,0
+CNET.US,D,20100715,000000,50,52,49.375,50,2622.4,0
+CNET.US,D,20100716,000000,48.125,52.375,46.875,52.375,2392,0
+CNET.US,D,20100719,000000,52.75,52.75,50,51.375,1152.4,0
+CNET.US,D,20100720,000000,50.75,57.5,50.75,56.25,5312.4,0
+CNET.US,D,20100721,000000,57.5,59.375,56.375,58.5,2616,0
+CNET.US,D,20100722,000000,59.125,64.125,54.125,59.25,6212.8,0
+CNET.US,D,20100723,000000,59.25,61.875,58.25,60.125,2412,0
+CNET.US,D,20100726,000000,61.125,61.125,53.75,55.125,1512,0
+CNET.US,D,20100727,000000,54.625,54.625,48.125,53.125,2667.6,0
+CNET.US,D,20100728,000000,52.25,52.25,44.75,50,704,0
+CNET.US,D,20100729,000000,51,51,47.875,49.5,2096,0
+CNET.US,D,20100730,000000,49.375,51.25,48.5,51.25,1716,0
+CNET.US,D,20100802,000000,51.125,51.125,46.875,47.25,1400.4,0
+CNET.US,D,20100803,000000,47.5,47.5,47,47.375,624,0
+CNET.US,D,20100804,000000,47.25,50.625,47.25,50.625,3303.6,0
+CNET.US,D,20100805,000000,50.5,50.625,50.25,50.625,80,0
+CNET.US,D,20100806,000000,50.5,50.5,50,50,80,0
+CNET.US,D,20100809,000000,50.625,50.75,50.625,50.75,152,0
+CNET.US,D,20100810,000000,50.375,50.5,50.375,50.375,296,0
+CNET.US,D,20100811,000000,49.375,50.5,48.375,49.625,592,0
+CNET.US,D,20100812,000000,48.625,48.625,46.25,47.25,440,0
+CNET.US,D,20100813,000000,47.875,47.875,47.875,47.875,48,0
+CNET.US,D,20100816,000000,48.5,48.5,47.5,47.5,624,0
+CNET.US,D,20100817,000000,50.25,58,47.5,54.75,7007,0
+CNET.US,D,20100818,000000,54.75,54.875,52.5,54.875,2880,0
+CNET.US,D,20100819,000000,55,55,52.5,53,493,0
+CNET.US,D,20100820,000000,53.75,57.5,53.125,56,4047.2,0
+CNET.US,D,20100823,000000,55.875,59.375,55.125,55.625,7473.6,0
+CNET.US,D,20100824,000000,59.375,59.375,53.75,54.75,539.2,0
+CNET.US,D,20100825,000000,55,57.375,55,56.125,1636,0
+CNET.US,D,20100826,000000,56,56.25,53.75,53.75,982,0
+CNET.US,D,20100827,000000,53.25,55,51.875,55,929,0
+CNET.US,D,20100830,000000,55.375,55.625,53.125,53.5,336.2,0
+CNET.US,D,20100831,000000,53.125,53.125,51.375,51.75,404,0
+CNET.US,D,20100901,000000,52.5,52.875,48.25,50.375,2931.2,0
+CNET.US,D,20100902,000000,50,50.75,50,50.375,1028.8,0
+CNET.US,D,20100903,000000,51.75,53,51.5,52.625,400,0
+CNET.US,D,20100907,000000,52.125,53.125,50,53.125,1335.8,0
+CNET.US,D,20100908,000000,53.25,53.25,53.25,53.25,80,0
+CNET.US,D,20100909,000000,53.375,56.25,53.375,55.75,2160,0
+CNET.US,D,20100910,000000,55.125,56.25,55,55,968,0
+CNET.US,D,20100913,000000,56.25,57.5,53.375,53.375,2099.6,0
+CNET.US,D,20100914,000000,56.75,56.75,52.25,54.375,1122.2,0
+CNET.US,D,20100915,000000,54.375,55.75,54.375,55.625,864,0
+CNET.US,D,20100916,000000,55.75,55.75,51.875,53.125,848.8,0
+CNET.US,D,20100917,000000,54.375,54.375,52.5,52.5,120,0
+CNET.US,D,20100920,000000,54.875,56.25,52.625,55.625,1800.2,0
+CNET.US,D,20100921,000000,55.625,55.625,53.125,55.625,767,0
+CNET.US,D,20100922,000000,53.25,55.5,53.125,55,686.4,0
+CNET.US,D,20100923,000000,53.375,55.5,51.375,54,1151.6,0
+CNET.US,D,20100924,000000,52.625,53.875,51.5,51.625,1222.4,0
+CNET.US,D,20100927,000000,51.625,55.5,48.25,50.125,1233.6,0
+CNET.US,D,20100928,000000,49.75,54.5,43.75,51.375,1079.2,0
+CNET.US,D,20100929,000000,51.625,54.875,49.125,49.75,1313.6,0
+CNET.US,D,20100930,000000,50.625,51.875,49.75,51.75,796.8,0
+CNET.US,D,20101001,000000,51.75,54.875,51.625,51.875,110,0
+CNET.US,D,20101004,000000,51.25,55.125,50.625,51.625,3658.6,0
+CNET.US,D,20101005,000000,54.375,54.375,51.875,51.875,404,0
+CNET.US,D,20101006,000000,52,52,50.75,50.75,3088.8,0
+CNET.US,D,20101007,000000,51.875,52,48,51.5,3266.4,0
+CNET.US,D,20101008,000000,51.875,54.875,51.875,53.625,5929.4,0
+CNET.US,D,20101011,000000,53.75,53.75,51.875,52.25,2504.4,0
+CNET.US,D,20101012,000000,53,53.25,51.875,52,1772,0
+CNET.US,D,20101013,000000,52.25,52.25,49.125,50.75,3940.8,0
+CNET.US,D,20101014,000000,51.875,52.25,50.5,50.5,4154.8,0
+CNET.US,D,20101015,000000,51.875,51.875,50,50,2594.2,0
+CNET.US,D,20101018,000000,50,50.125,50,50,1188.2,0
+CNET.US,D,20101019,000000,49.875,50.375,49.875,50,1398.4,0
+CNET.US,D,20101020,000000,50,50.625,49.625,50,992.8,0
+CNET.US,D,20101021,000000,50.5,50.5,49.375,49.375,159.2,0
+CNET.US,D,20101022,000000,50.5,50.625,48.75,49.875,885.2,0
+CNET.US,D,20101025,000000,48.875,52.625,48.875,52.5,4356.4,0
+CNET.US,D,20101026,000000,52.5,54.625,50.75,51.875,3271,0
+CNET.US,D,20101027,000000,51.5,52.375,51.5,52.375,648,0
+CNET.US,D,20101028,000000,51.75,52.25,51.125,51.125,128,0
+CNET.US,D,20101029,000000,50,51.125,50,51.125,292,0
+CNET.US,D,20101101,000000,50.625,52.25,49.875,51.875,1770,0
+CNET.US,D,20101102,000000,51.875,54.625,51.25,53.75,4002.8,0
+CNET.US,D,20101103,000000,53.75,54,50.375,50.5,2467,0
+CNET.US,D,20101104,000000,51.25,53.75,50.375,51.125,1107.6,0
+CNET.US,D,20101105,000000,51.25,51.875,48.75,51.875,456,0
+CNET.US,D,20101108,000000,53,53.625,51.375,53.375,3552.8,0
+CNET.US,D,20101109,000000,53,53.75,52.125,53.625,466.8,0
+CNET.US,D,20101110,000000,52.375,53.875,52.375,53.875,772.6,0
+CNET.US,D,20101111,000000,54.125,54.125,52.875,54,2233.6,0
+CNET.US,D,20101112,000000,54,54.125,51.625,54.125,933.6,0
+CNET.US,D,20101115,000000,54,54,52.25,53.75,1184,0
+CNET.US,D,20101116,000000,51.625,53.75,50.125,52.875,1336,0
+CNET.US,D,20101117,000000,53.625,53.625,50.75,52.375,440,0
+CNET.US,D,20101118,000000,53.75,53.75,50.25,52.5,560.8,0
+CNET.US,D,20101119,000000,53.625,53.625,50,51.125,1154.4,0
+CNET.US,D,20101122,000000,51,51,48.375,48.875,1548.4,0
+CNET.US,D,20101123,000000,48.625,50.625,48.125,50.625,400,0
+CNET.US,D,20101124,000000,51.5,51.5,48.625,49.5,1412.6,0
+CNET.US,D,20101126,000000,51.375,51.375,50,50.125,1299.6,0
+CNET.US,D,20101129,000000,50.625,51,48.375,48.5,1064,0
+CNET.US,D,20101130,000000,50,50,48.125,49.375,465.6,0
+CNET.US,D,20101201,000000,49.375,50,46.875,48.75,1654.2,0
+CNET.US,D,20101202,000000,50.5,50.625,48.75,49.25,1893.6,0
+CNET.US,D,20101203,000000,50.125,50.125,48.125,49.375,2310,0
+CNET.US,D,20101206,000000,49.5,49.5,48.25,48.75,802,0
+CNET.US,D,20101207,000000,49.75,49.75,47.125,47.25,1966,0
+CNET.US,D,20101208,000000,49,49,48.25,48.375,162,0
+CNET.US,D,20101209,000000,48.375,48.625,46.875,48.625,1167.2,0
+CNET.US,D,20101210,000000,47.5,48.5,47,48.375,336,0
+CNET.US,D,20101213,000000,48.625,48.625,45.625,46.875,3315.4,0
+CNET.US,D,20101214,000000,46.75,47.75,44.625,47.625,875.2,0
+CNET.US,D,20101215,000000,46.875,47.75,45.625,47.125,551,0
+CNET.US,D,20101216,000000,47.625,47.625,45.25,45.625,1295,0
+CNET.US,D,20101217,000000,46.125,47.25,44.75,45,1320,0
+CNET.US,D,20101220,000000,45.5,45.5,43.125,43.75,1454.2,0
+CNET.US,D,20101221,000000,44.875,45.375,44,44.5,746,0
+CNET.US,D,20101222,000000,44.5,55.5,44.5,54,22713.6,0
+CNET.US,D,20101223,000000,53.375,54.125,51.375,52.5,6589.6,0
+CNET.US,D,20101227,000000,53.5,53.75,50.75,51.875,2554.8,0
+CNET.US,D,20101228,000000,51.25,53.625,49,52.125,5336.8,0
+CNET.US,D,20101229,000000,51.875,51.875,50.75,51.25,3564.6,0
+CNET.US,D,20101230,000000,51.75,56.25,51.125,55.5,14291.4,0
+CNET.US,D,20101231,000000,57.75,60,54.125,56.5,11886.8,0
+CNET.US,D,20110103,000000,60,61.875,57,58.125,15225.4,0
+CNET.US,D,20110104,000000,58.75,60.625,55.875,57,8279.6,0
+CNET.US,D,20110105,000000,57.5,57.5,54.5,57,5020.4,0
+CNET.US,D,20110106,000000,57.5,57.5,55.5,56.5,4377,0
+CNET.US,D,20110107,000000,57.5,57.5,54.625,55.5,3585.8,0
+CNET.US,D,20110110,000000,56.875,57.5,54.375,55,4777.4,0
+CNET.US,D,20110111,000000,57,57.5,54.125,55.125,7871.4,0
+CNET.US,D,20110112,000000,57.5,57.875,55.625,56.25,4220.4,0
+CNET.US,D,20110113,000000,61.125,65.5,56,57.875,12526,0
+CNET.US,D,20110114,000000,58.125,58.25,55,56.375,3994.8,0
+CNET.US,D,20110118,000000,58.75,58.75,54.75,55.625,5722.8,0
+CNET.US,D,20110119,000000,54.375,55.625,50.75,51.875,6367.4,0
+CNET.US,D,20110120,000000,55.625,55.625,50,50.375,2474.4,0
+CNET.US,D,20110121,000000,50,53.125,45,47.875,8696.8,0
+CNET.US,D,20110124,000000,54.75,54.75,50,52,7455,0
+CNET.US,D,20110125,000000,51.5,52.625,50.25,51.25,1929.8,0
+CNET.US,D,20110126,000000,51.25,54.875,51.25,52,1068,0
+CNET.US,D,20110127,000000,51.875,51.875,50,50.625,3244.4,0
+CNET.US,D,20110128,000000,50.625,51.25,49.625,51.25,1144,0
+CNET.US,D,20110131,000000,49.125,53.125,48.75,49.25,3266,0
+CNET.US,D,20110201,000000,48.875,50.75,48.75,48.875,3420.2,0
+CNET.US,D,20110202,000000,48.875,51.125,48.875,51.125,1196,0
+CNET.US,D,20110203,000000,50.5,50.5,48.5,48.5,1956.4,0
+CNET.US,D,20110204,000000,48.5,50.125,47,49.375,2309.4,0
+CNET.US,D,20110207,000000,49.375,50,47.375,48.5,2054,0
+CNET.US,D,20110208,000000,48,53.5,47.5,49.875,4917,0
+CNET.US,D,20110209,000000,47.75,50,47.625,48.625,1516,0
+CNET.US,D,20110210,000000,49.25,49.375,48.875,49,122.4,0
+CNET.US,D,20110211,000000,49.25,49.375,47.125,47.125,2062.6,0
+CNET.US,D,20110214,000000,47.125,47.75,46.375,47.625,1238.8,0
+CNET.US,D,20110215,000000,47.875,48.5,47.625,48,600,0
+CNET.US,D,20110216,000000,48.375,50,48.375,49.75,2472.2,0
+CNET.US,D,20110218,000000,51.25,51.625,50.125,50.375,1179,0
+CNET.US,D,20110222,000000,49.5,53.25,47.625,52.25,3693,0
+CNET.US,D,20110223,000000,52,53.625,50,52.75,1824.6,0
+CNET.US,D,20110224,000000,53.75,53.75,51.375,51.5,357.8,0
+CNET.US,D,20110225,000000,52.375,52.375,50.125,50.125,1075.4,0
+CNET.US,D,20110228,000000,50.125,53,50.125,53,946,0
+CNET.US,D,20110301,000000,53,53,51,51,548.4,0
+CNET.US,D,20110302,000000,50.5,52.125,50.5,51.25,571.8,0
+CNET.US,D,20110303,000000,51.25,51.25,50.125,50.125,352.4,0
+CNET.US,D,20110304,000000,50.625,50.625,50.125,50.125,248,0
+CNET.US,D,20110307,000000,50.125,50.375,49.25,49.25,1552.4,0
+CNET.US,D,20110308,000000,49.875,51.75,48.25,48.25,1507.8,0
+CNET.US,D,20110309,000000,48.75,51.25,48.125,49,496,0
+CNET.US,D,20110310,000000,49.875,51.25,48.875,50.125,658.4,0
+CNET.US,D,20110311,000000,51.125,51.125,49.125,49.375,1195.6,0
+CNET.US,D,20110314,000000,50,50.25,47.5,48.5,1453,0
+CNET.US,D,20110315,000000,47.875,48.375,41.125,43,5399.2,0
+CNET.US,D,20110316,000000,42.875,45.375,42.375,42.5,3965.4,0
+CNET.US,D,20110317,000000,43.125,45.125,42.5,45,1054.6,0
+CNET.US,D,20110318,000000,44.375,48.5,43.75,47.25,1202.2,0
+CNET.US,D,20110321,000000,46.375,47.375,46,46.625,1149.2,0
+CNET.US,D,20110322,000000,45.75,46.625,39.25,41.625,7812.6,0
+CNET.US,D,20110323,000000,41.625,41.625,38.75,40.625,4867.2,0
+CNET.US,D,20110324,000000,40.25,43.5,38.75,43.5,2911.2,0
+CNET.US,D,20110325,000000,43.875,44.125,42.375,42.5,2836.4,0
+CNET.US,D,20110328,000000,43.125,46.375,43.125,45.375,1552,0
+CNET.US,D,20110329,000000,46.125,46.25,44.375,46.25,1708,0
+CNET.US,D,20110330,000000,46.125,46.375,43.375,45,3702.2,0
+CNET.US,D,20110331,000000,44,48.125,44,45.5,1383.6,0
+CNET.US,D,20110401,000000,44.5,46.625,44.5,46.375,1198.8,0
+CNET.US,D,20110404,000000,47.5,47.875,46.125,47.5,4472.8,0
+CNET.US,D,20110405,000000,47.5,47.5,46.125,46.375,1413.8,0
+CNET.US,D,20110406,000000,46.125,46.125,44.375,44.5,749,0
+CNET.US,D,20110407,000000,44.5,46,44,44,935.8,0
+CNET.US,D,20110408,000000,44.875,44.875,41.375,43.875,1530,0
+CNET.US,D,20110411,000000,43.75,44.375,41.25,41.25,4607,0
+CNET.US,D,20110412,000000,41.25,41.5,38,41.25,1842.8,0
+CNET.US,D,20110413,000000,41.25,41.5,38.75,39.375,2533.6,0
+CNET.US,D,20110414,000000,41.125,41.125,37.5,38.625,3156,0
+CNET.US,D,20110415,000000,37.875,40.75,37.75,40.75,2674.8,0
+CNET.US,D,20110418,000000,39.5,40.625,37.75,37.75,5369.2,0
+CNET.US,D,20110419,000000,38.75,40.5,37,40.5,24723,0
+CNET.US,D,20110420,000000,40.25,44,39.875,43.625,2706.8,0
+CNET.US,D,20110421,000000,43.75,43.75,42.25,43.625,2015.2,0
+CNET.US,D,20110425,000000,44.375,44.5,42.125,42.5,3012.2,0
+CNET.US,D,20110426,000000,42.5,43.125,41.5,42.375,2132.2,0
+CNET.US,D,20110427,000000,43.625,43.625,40.875,41,1771.4,0
+CNET.US,D,20110428,000000,40.375,43.125,40.25,41.375,1903,0
+CNET.US,D,20110429,000000,41.5,41.5,39.875,40,964.6,0
+CNET.US,D,20110502,000000,40,47.125,39.875,40,3615,0
+CNET.US,D,20110503,000000,40.5,40.625,38.375,40.625,812.8,0
+CNET.US,D,20110504,000000,39.125,40,37,37.375,2115.2,0
+CNET.US,D,20110505,000000,38.125,38.375,36.875,37.625,1838.8,0
+CNET.US,D,20110506,000000,40,40,37,37.75,836.8,0
+CNET.US,D,20110509,000000,38.5,38.625,36.875,38.125,3648.8,0
+CNET.US,D,20110510,000000,38.875,38.875,36,37.125,1488.4,0
+CNET.US,D,20110511,000000,37.25,37.25,34.875,35.5,1070.6,0
+CNET.US,D,20110512,000000,35.875,37.375,35.125,36.5,1686.6,0
+CNET.US,D,20110513,000000,37.125,37.375,33.125,33.125,3756.4,0
+CNET.US,D,20110516,000000,31.375,35,31.375,34.875,929.8,0
+CNET.US,D,20110517,000000,37,37,31.25,34.25,1918.4,0
+CNET.US,D,20110518,000000,34.125,34.125,32,33.75,681.2,0
+CNET.US,D,20110519,000000,33.375,33.5,32.25,32.25,322,0
+CNET.US,D,20110520,000000,31.375,32.125,27.25,27.25,3492.4,0
+CNET.US,D,20110523,000000,27.375,28.875,27.25,27.375,2750,0
+CNET.US,D,20110524,000000,27.5,27.75,23.125,25,6776.8,0
+CNET.US,D,20110525,000000,25.125,26,24.5,24.875,3112.2,0
+CNET.US,D,20110526,000000,24.875,25,24.25,24.5,318.4,0
+CNET.US,D,20110527,000000,24.5,24.5,24.25,24.375,890.4,0
+CNET.US,D,20110531,000000,24.25,24.25,24.125,24.25,750.4,0
+CNET.US,D,20110601,000000,24.5,24.75,23.75,23.75,824,0
+CNET.US,D,20110602,000000,24.25,24.875,23.75,24.625,634.4,0
+CNET.US,D,20110603,000000,25,25,23.125,23.625,1904.4,0
+CNET.US,D,20110606,000000,23.75,24,22.25,22.25,1093.8,0
+CNET.US,D,20110607,000000,22.5,22.5,21.5,22.125,1099.8,0
+CNET.US,D,20110608,000000,21.875,21.875,21,21.5,515.8,0
+CNET.US,D,20110609,000000,21,23.125,21,21.125,1341.2,0
+CNET.US,D,20110610,000000,21.375,22,21,21.75,673.6,0
+CNET.US,D,20110613,000000,21.75,21.75,21,21,258,0
+CNET.US,D,20110614,000000,21.875,23.625,21.5,23.625,1551.6,0
+CNET.US,D,20110615,000000,23.125,23.125,21,22,1976,0
+CNET.US,D,20110616,000000,21.625,21.75,21,21,778,0
+CNET.US,D,20110617,000000,21,22.375,21,21.625,734.4,0
+CNET.US,D,20110620,000000,21.75,22.625,21.5,22.375,894.4,0
+CNET.US,D,20110621,000000,22.5,22.875,20.875,21.875,2413.8,0
+CNET.US,D,20110622,000000,22,22,21.375,21.625,84,0
+CNET.US,D,20110623,000000,20.75,20.75,19.75,19.75,645.6,0
+CNET.US,D,20110624,000000,20.5,20.875,20.375,20.5,868,0
+CNET.US,D,20110627,000000,20.5,20.5,19.75,19.75,400,0
+CNET.US,D,20110628,000000,19.625,20.5,19,19.625,574,0
+CNET.US,D,20110629,000000,19,19.875,16.75,16.75,2984.4,0
+CNET.US,D,20110630,000000,17.125,19.25,17.125,18.25,1099,0
+CNET.US,D,20110701,000000,18.625,18.625,17.75,18.375,636.8,0
+CNET.US,D,20110705,000000,18.75,19.875,18.125,19.75,863.4,0
+CNET.US,D,20110706,000000,20,20.25,19.375,19.875,2717.8,0
+CNET.US,D,20110707,000000,20.5,32.5,20.5,32.5,27743.8,0
+CNET.US,D,20110708,000000,33.125,36,27.625,29.375,19003.4,0
+CNET.US,D,20110711,000000,25.75,34.125,25,29.625,2643.2,0
+CNET.US,D,20110712,000000,27.25,28.875,25.625,27.25,1410.8,0
+CNET.US,D,20110713,000000,27.25,27.5,25.375,25.75,2556.6,0
+CNET.US,D,20110714,000000,25.125,26.25,25,26.25,1843.2,0
+CNET.US,D,20110715,000000,25.25,26.25,25,25.125,2900.4,0
+CNET.US,D,20110718,000000,25.125,26,21.875,23.375,2114,0
+CNET.US,D,20110719,000000,23,23.5,22.75,22.75,800,0
+CNET.US,D,20110720,000000,23.25,24.875,23.25,24.25,1216.8,0
+CNET.US,D,20110721,000000,24.375,25.75,24.375,25.75,1474,0
+CNET.US,D,20110722,000000,26,26.25,24.25,25.125,1042.6,0
+CNET.US,D,20110725,000000,25.125,26.5,24.25,26.5,696,0
+CNET.US,D,20110726,000000,25.875,26,24,24.5,598.6,0
+CNET.US,D,20110727,000000,24.125,24.875,21.875,23.375,846.2,0
+CNET.US,D,20110728,000000,22.5,23.375,22.5,22.5,415.6,0
+CNET.US,D,20110729,000000,22.125,24.125,22.125,24.125,560,0
+CNET.US,D,20110801,000000,24.375,24.375,22.5,23.875,208.8,0
+CNET.US,D,20110802,000000,22.875,22.875,22,22.125,767.4,0
+CNET.US,D,20110803,000000,22,22,21,21.375,362,0
+CNET.US,D,20110804,000000,20.875,23.75,19.75,20.625,1243.4,0
+CNET.US,D,20110805,000000,21.625,22.5,19.5,19.625,1224,0
+CNET.US,D,20110808,000000,18.75,20,17.75,18.125,695.2,0
+CNET.US,D,20110809,000000,17.875,18.75,17.875,18.75,420.6,0
+CNET.US,D,20110810,000000,21.75,22.625,19,22.5,1997.6,0
+CNET.US,D,20110811,000000,24,24,20.375,21,753.6,0
+CNET.US,D,20110812,000000,20.875,21,20.875,21,88,0
+CNET.US,D,20110815,000000,21,22,20.875,22,248,0
+CNET.US,D,20110816,000000,19.75,20.125,17.75,17.875,5012.6,0
+CNET.US,D,20110817,000000,17.875,18.625,16.875,17.25,1144,0
+CNET.US,D,20110818,000000,16.125,17.25,16,16,711,0
+CNET.US,D,20110819,000000,16.75,16.75,14.5,14.875,2272,0
+CNET.US,D,20110822,000000,16.125,16.125,14.875,14.875,606.4,0
+CNET.US,D,20110823,000000,15.625,15.625,15.125,15.25,220.4,0
+CNET.US,D,20110824,000000,15.625,15.625,14.125,15.125,877.6,0
+CNET.US,D,20110825,000000,14.875,14.875,13.75,14.875,1424.2,0
+CNET.US,D,20110826,000000,13.875,15.375,12.875,14.75,4120.4,0
+CNET.US,D,20110829,000000,14.875,15.5,13.5,15,2985.8,0
+CNET.US,D,20110830,000000,14.75,15.625,14.75,15,1475.4,0
+CNET.US,D,20110831,000000,14.375,15.625,14.375,14.375,732.2,0
+CNET.US,D,20110901,000000,15.5,15.625,15.5,15.625,1051.8,0
+CNET.US,D,20110902,000000,15.25,22.75,15.25,20,9670.2,0
+CNET.US,D,20110906,000000,21,22.75,18.125,19,4708.2,0
+CNET.US,D,20110907,000000,19.375,19.75,18.75,19.375,1236.8,0
+CNET.US,D,20110908,000000,19,19.25,18.75,19.125,492,0
+CNET.US,D,20110909,000000,19.375,21.25,18.75,19.25,1219.2,0
+CNET.US,D,20110912,000000,21.125,21.125,18.75,18.75,360.6,0
+CNET.US,D,20110913,000000,18.875,19.375,18.625,19.375,880.2,0
+CNET.US,D,20110914,000000,19.375,19.375,17.5,17.5,2205.6,0
+CNET.US,D,20110915,000000,17.5,17.5,16.625,16.75,848,0
+CNET.US,D,20110916,000000,16.625,18.75,16.5,18.25,832,0
+CNET.US,D,20110920,000000,16.875,16.875,16.5,16.5,944,0
+CNET.US,D,20110921,000000,17.25,17.375,16,16,2490,0
+CNET.US,D,20110922,000000,15.875,17.25,14.625,15.75,1227.2,0
+CNET.US,D,20110923,000000,14.875,16.25,14.5,14.5,687.6,0
+CNET.US,D,20110926,000000,14.5,15.25,14.125,14.125,1373.6,0
+CNET.US,D,20110927,000000,16.5,16.5,14.5,14.5,1144,0
+CNET.US,D,20110928,000000,15,15.75,14.625,15.75,564.8,0
+CNET.US,D,20110929,000000,15,15.375,14.125,14.25,687.2,0
+CNET.US,D,20110930,000000,14.125,14.25,13.875,13.875,2121.6,0
+CNET.US,D,20111003,000000,13.875,13.875,12.625,13,1892.6,0
+CNET.US,D,20111004,000000,12.75,14.25,12.75,13.875,3753,0
+CNET.US,D,20111005,000000,13.375,13.375,13.375,13.375,346.4,0
+CNET.US,D,20111006,000000,13.875,13.875,13.625,13.875,619.6,0
+CNET.US,D,20111007,000000,13.625,13.875,12.75,13.875,876,0
+CNET.US,D,20111010,000000,13.5,13.875,13,13.875,904,0
+CNET.US,D,20111011,000000,13.875,13.875,13.875,13.875,384,0
+CNET.US,D,20111012,000000,13.875,15,13.625,14,2224,0
+CNET.US,D,20111013,000000,13.625,13.75,13.625,13.625,160,0
+CNET.US,D,20111014,000000,13.375,15,13.375,14.875,680,0
+CNET.US,D,20111017,000000,15,15,13.25,14.75,952,0
+CNET.US,D,20111018,000000,14.375,14.75,14.375,14.75,317.6,0
+CNET.US,D,20111019,000000,14.5,14.625,13.625,14.625,480,0
+CNET.US,D,20111020,000000,13.375,14,13,13.25,1304,0
+CNET.US,D,20111021,000000,13,14.625,13,13.5,720,0
+CNET.US,D,20111024,000000,13.375,14.25,12.625,13.125,5486.4,0
+CNET.US,D,20111025,000000,13.5,13.5,12.75,13.125,512,0
+CNET.US,D,20111026,000000,13.375,13.375,12.625,13,1692,0
+CNET.US,D,20111027,000000,13.5,13.5,13.125,13.125,1158,0
+CNET.US,D,20111028,000000,13.25,15,13.25,14.5,3600,0
+CNET.US,D,20111031,000000,14.5,16.875,14,16,5974.8,0
+CNET.US,D,20111101,000000,14.875,16.875,13.75,15.875,1744.4,0
+CNET.US,D,20111102,000000,15.75,16.5,14.375,16.5,2830.8,0
+CNET.US,D,20111103,000000,17,17,14.5,15.25,259.8,0
+CNET.US,D,20111104,000000,14.5,15.125,13.125,13.125,7038,0
+CNET.US,D,20111107,000000,13.375,14,13.375,13.75,2764,0
+CNET.US,D,20111108,000000,13.75,14.5,13.75,14.375,602.4,0
+CNET.US,D,20111109,000000,14,14.875,13.5,14.375,682.2,0
+CNET.US,D,20111110,000000,13.375,14.75,12.875,13.125,5547.4,0
+CNET.US,D,20111111,000000,14.375,14.375,13.125,13.75,1510.6,0
+CNET.US,D,20111114,000000,14,14.25,13.25,13.25,2522.4,0
+CNET.US,D,20111115,000000,13.125,14.25,13.125,14,2670.6,0
+CNET.US,D,20111116,000000,14.125,15.125,14.125,15,3011.6,0
+CNET.US,D,20111117,000000,15.125,15.125,14.375,15.125,1278.8,0
+CNET.US,D,20111118,000000,15.5,15.5,15.125,15.25,882.2,0
+CNET.US,D,20111121,000000,15.625,15.625,14.375,14.375,1911.6,0
+CNET.US,D,20111122,000000,14.75,15,14,14,1567.8,0
+CNET.US,D,20111123,000000,13.75,14.375,13,13.75,2653.6,0
+CNET.US,D,20111125,000000,13.75,14.25,12.875,13.75,2087.6,0
+CNET.US,D,20111128,000000,14.25,14.875,13.25,13.625,1644,0
+CNET.US,D,20111129,000000,14.375,14.625,13.375,13.75,2672,0
+CNET.US,D,20111130,000000,13.75,14.625,13.625,14.25,4218,0
+CNET.US,D,20111201,000000,13.875,14.125,13.25,13.75,5682.4,0
+CNET.US,D,20111202,000000,13.125,13.75,13,13.75,3315.8,0
+CNET.US,D,20111205,000000,13.75,14.875,13.75,14.875,3100,0
+CNET.US,D,20111206,000000,14.625,14.75,14,14.75,442,0
+CNET.US,D,20111207,000000,14.625,14.625,13.75,14.375,3159,0
+CNET.US,D,20111208,000000,13.875,15,13.875,14.75,3136.8,0
+CNET.US,D,20111209,000000,14.75,14.875,14.75,14.875,1036,0
+CNET.US,D,20111212,000000,13.875,14.375,13.75,14,1592,0
+CNET.US,D,20111213,000000,14,14.75,13.75,14.75,429.2,0
+CNET.US,D,20111214,000000,14.75,15,13.625,14.875,2375.8,0
+CNET.US,D,20111215,000000,15,15,14,14.125,1560,0
+CNET.US,D,20111216,000000,14.25,14.625,13.75,14.5,781.2,0
+CNET.US,D,20111219,000000,14.375,14.375,13.625,13.75,1972.8,0
+CNET.US,D,20111220,000000,14,14.25,13.125,14,1333.6,0
+CNET.US,D,20111221,000000,14.25,14.25,13.625,14.25,200,0
+CNET.US,D,20111222,000000,14.25,14.375,13.5,14.375,338,0
+CNET.US,D,20111223,000000,14.375,14.375,14.375,14.375,56,0
+CNET.US,D,20111227,000000,13.625,14.375,13.625,14,1176.8,0
+CNET.US,D,20111228,000000,13.625,14.25,13.625,13.875,1041.6,0
+CNET.US,D,20111229,000000,13.625,13.625,13.125,13.5,1000,0
+CNET.US,D,20111230,000000,13.25,13.75,13,13.75,1276,0
+CNET.US,D,20120103,000000,13,13.25,13,13.125,1372.8,0
+CNET.US,D,20120104,000000,13.625,13.625,13.125,13.25,487.6,0
+CNET.US,D,20120105,000000,13.125,13.5,12.875,13.5,446.4,0
+CNET.US,D,20120106,000000,12.875,13.5,12.875,13.5,904,0
+CNET.US,D,20120109,000000,12.875,13.5,12.875,13.375,674.2,0
+CNET.US,D,20120110,000000,13,13.625,13,13.625,984.8,0
+CNET.US,D,20120111,000000,13,13.875,13,13.75,261.6,0
+CNET.US,D,20120112,000000,13.75,14.625,13.75,14.625,2310.6,0
+CNET.US,D,20120113,000000,14.125,14.5,13.875,13.875,368,0
+CNET.US,D,20120117,000000,13.875,14.625,13.75,13.875,3471.6,0
+CNET.US,D,20120118,000000,15,15,13.75,13.875,458.8,0
+CNET.US,D,20120119,000000,14,14.75,14,14.625,1460.2,0
+CNET.US,D,20120120,000000,14.25,14.875,14.25,14.625,272.8,0
+CNET.US,D,20120123,000000,14,14.125,13.75,13.875,2270.6,0
+CNET.US,D,20120124,000000,13.875,14.25,13.125,13.75,1310,0
+CNET.US,D,20120125,000000,13.75,14.625,13.375,13.375,1954,0
+CNET.US,D,20120126,000000,13.25,13.625,13.125,13.375,922.8,0
+CNET.US,D,20120127,000000,13.625,13.875,13.125,13.875,375.4,0
+CNET.US,D,20120130,000000,13.625,14.375,13.625,14,1528,0
+CNET.US,D,20120131,000000,14.125,14.625,13.125,13.749,3416,0
+CNET.US,D,20120201,000000,13.25,13.75,13.125,13.25,1465,0
+CNET.US,D,20120202,000000,13.375,13.625,13.125,13.125,1452,0
+CNET.US,D,20120203,000000,13.375,14.375,13.125,13.125,3700.4,0
+CNET.US,D,20120206,000000,13.25,13.75,13.125,13.25,569.4,0
+CNET.US,D,20120207,000000,13.5,13.75,13.25,13.625,794.8,0
+CNET.US,D,20120208,000000,13.25,14,13.25,13.25,598.8,0
+CNET.US,D,20120209,000000,13.625,13.625,13.375,13.375,336,0
+CNET.US,D,20120210,000000,13.375,13.375,13.25,13.375,841.6,0
+CNET.US,D,20120213,000000,13.375,13.625,13.125,13.25,1642.2,0
+CNET.US,D,20120214,000000,13.125,13.125,12.375,12.375,1282,0
+CNET.US,D,20120215,000000,12.5,13.125,11.625,13,3567,0
+CNET.US,D,20120216,000000,13.125,13.75,13.125,13.625,955.2,0
+CNET.US,D,20120217,000000,13.875,13.875,13.25,13.75,928,0
+CNET.US,D,20120221,000000,14,14,13.125,13.125,1315.2,0
+CNET.US,D,20120222,000000,13.25,13.25,13.125,13.125,80,0
+CNET.US,D,20120223,000000,12.625,13.75,12.625,12.625,444,0
+CNET.US,D,20120224,000000,12.75,13.125,12.75,13,974,0
+CNET.US,D,20120227,000000,13,13.125,13,13.125,394.4,0
+CNET.US,D,20120228,000000,13,13.75,13,13.25,968,0
+CNET.US,D,20120229,000000,13,13.625,12.625,13.125,1762,0
+CNET.US,D,20120301,000000,13,13.125,12.5,12.5,2304,0
+CNET.US,D,20120302,000000,12.625,13,12.625,12.625,1032,0
+CNET.US,D,20120305,000000,12.5,13.125,12.25,12.75,3076,0
+CNET.US,D,20120306,000000,12.75,13.125,12.5,12.875,2415.2,0
+CNET.US,D,20120307,000000,12.635,12.875,12.5,12.875,168,0
+CNET.US,D,20120308,000000,12.625,12.625,12.5,12.5,104,0
+CNET.US,D,20120309,000000,12.75,13,12.501,13,108,0
+CNET.US,D,20120312,000000,13.625,13.625,12.625,13,1528,0
+CNET.US,D,20120313,000000,12.5,12.99,12.375,12.875,886,0
+CNET.US,D,20120314,000000,12.875,13.24,12.875,13.125,552,0
+CNET.US,D,20120315,000000,12.625,12.875,12.375,12.875,524,0
+CNET.US,D,20120316,000000,13.124,13.124,12.625,12.625,120,0
+CNET.US,D,20120319,000000,12.625,13.625,12.501,13.5,1701,0
+CNET.US,D,20120320,000000,12.625,12.875,12.125,12.25,3884,0
+CNET.US,D,20120321,000000,12.25,12.875,11.875,12.375,480,0
+CNET.US,D,20120322,000000,12.375,13.125,12.3735,12.625,587.6,0
+CNET.US,D,20120323,000000,11.875,12.875,11.7525,12.125,654.4,0
+CNET.US,D,20120326,000000,12.125,13.125,11.8825,12.25,992,0
+CNET.US,D,20120327,000000,12.75,12.7875,12.469,12.625,372,0
+CNET.US,D,20120328,000000,12.5,13,12.25,12.5,2196,0
+CNET.US,D,20120329,000000,12,12.5,11.875,12.5,121.8,0
+CNET.US,D,20120330,000000,11.875,12.5,11.75,12.3735,736,0
+CNET.US,D,20120402,000000,12.5,12.75,11.875,12.75,875.8,0
+CNET.US,D,20120403,000000,12,13.125,11.875,11.875,240.2,0
+CNET.US,D,20120404,000000,11.5,12.5,11.5,11.875,465.8,0
+CNET.US,D,20120405,000000,13,13,12.6875,12.6875,40,0
+CNET.US,D,20120409,000000,11.5,12.625,11.5,12.625,682.6,0
+CNET.US,D,20120410,000000,12.5,12.875,11.625,11.625,811.2,0
+CNET.US,D,20120411,000000,11.625,11.625,11.25,11.25,238.4,0
+CNET.US,D,20120412,000000,11.5,12.5,11.375,11.375,1344,0
+CNET.US,D,20120413,000000,12.375,16.249,12,12.5,19475,0
+CNET.US,D,20120416,000000,12,12.125,9,9.375,6124.8,0
+CNET.US,D,20120417,000000,9.375,10.75,7.375,9,5701,0
+CNET.US,D,20120418,000000,8.25,10.375,8.125,8.125,1168.8,0
+CNET.US,D,20120419,000000,7.625,10.5,7.625,10.5,5207,0
+CNET.US,D,20120420,000000,10.625,10.625,10,10,120,0
+CNET.US,D,20120423,000000,10,10.5,9.6875,10.4785,508,0
+CNET.US,D,20120424,000000,9.626,10.6235,9.626,10.5,526.4,0
+CNET.US,D,20120425,000000,10.5,11.125,9.725,11,2280,0
+CNET.US,D,20120426,000000,10.25,11.785,10.25,10.5625,3168.8,0
+CNET.US,D,20120427,000000,9.375,11.25,9.375,11.25,2183,0
+CNET.US,D,20120430,000000,11.25,11.875,10.75,11.875,1008,0
+CNET.US,D,20120501,000000,12.875,14.375,9.7125,13.25,2916.4,0
+CNET.US,D,20120502,000000,13.375,13.375,12.01,12.625,448.6,0
+CNET.US,D,20120503,000000,12.75,12.75,11.875,11.875,136.6,0
+CNET.US,D,20120504,000000,11.375,12.875,9.75,12.875,1487.2,0
+CNET.US,D,20120507,000000,12.375,12.375,11.125,11.125,172,0
+CNET.US,D,20120508,000000,11.25,11.25,10.75,10.75,428.4,0
+CNET.US,D,20120509,000000,10.75,11,9.625,10.25,1310,0
+CNET.US,D,20120510,000000,9.75,10.625,9.75,10.625,200,0
+CNET.US,D,20120511,000000,10,11.25,10,10.125,605.8,0
+CNET.US,D,20120514,000000,10,10,9.5,9.625,607.6,0
+CNET.US,D,20120515,000000,10,10.25,8.875,8.875,402.4,0
+CNET.US,D,20120516,000000,10.25,10.625,10,10.375,977.6,0
+CNET.US,D,20120517,000000,9.375,9.375,9.375,9.375,72,0
+CNET.US,D,20120518,000000,10.375,10.625,9,9.125,732.2,0
+CNET.US,D,20120521,000000,9.125,10.125,8.625,8.625,616.2,0
+CNET.US,D,20120522,000000,10,10.001,8.75,9.2875,480,0
+CNET.US,D,20120523,000000,8.75,8.75,7.875,7.875,604,0
+CNET.US,D,20120524,000000,8.5,9.6875,8.5,8.525,892.4,0
+CNET.US,D,20120525,000000,9,10,8.5,8.5,1240,0
+CNET.US,D,20120529,000000,8.5,9.625,8.5,8.824,351.6,0
+CNET.US,D,20120530,000000,8.625,10.0625,8.5,9.125,1488,0
+CNET.US,D,20120531,000000,9.125,11.125,9.125,10.375,688,0
+CNET.US,D,20120601,000000,10.375,10.375,9,10.374,1264,0
+CNET.US,D,20120604,000000,10.875,10.875,9.396,10.25,724,0
+CNET.US,D,20120605,000000,10,10.25,9,10.25,1524.8,0
+CNET.US,D,20120606,000000,10,10.25,9.15,9.375,624,0
+CNET.US,D,20120607,000000,9.125,9.375,9,9,652.8,0
+CNET.US,D,20120608,000000,9.625,9.6875,8.625,8.625,295,0
+CNET.US,D,20120611,000000,8.625,9.375,8.625,9,786,0
+CNET.US,D,20120612,000000,9.375,9.375,8.7635,8.7635,56,0
+CNET.US,D,20120613,000000,8.75,8.936,8.75,8.75,960,0
+CNET.US,D,20120614,000000,8.75,9.349,8.625,8.9625,1248,0
+CNET.US,D,20120615,000000,9.25,9.25,9.244,9.244,496,0
+CNET.US,D,20120618,000000,8.7525,10,8.7525,9,544,0
+CNET.US,D,20120619,000000,9.375,9.375,8.75,8.75,444.6,0
+CNET.US,D,20120620,000000,9.125,9.125,9.125,9.125,16,0
+CNET.US,D,20120621,000000,8.75,9.375,8.626,8.7,360,0
+CNET.US,D,20120622,000000,8.755,9.375,8.626,8.75,798.2,0
+CNET.US,D,20120625,000000,8.75,8.75,8.631,8.631,362.2,0
+CNET.US,D,20120626,000000,8.75,10,8.75,9,2958.6,0
+CNET.US,D,20120627,000000,9,9,8.876,8.876,80,0
+CNET.US,D,20120628,000000,8.8875,9.6,8.625,8.625,608,0
+CNET.US,D,20120629,000000,8.625,8.996,8.5,8.744,1294,0
+CNET.US,D,20120702,000000,8.75,9.5875,8.5,8.625,2128,0
+CNET.US,D,20120703,000000,8.806,8.806,8.25,8.5,175.6,0
+CNET.US,D,20120705,000000,9.3725,9.3725,8.5375,8.5375,816,0
+CNET.US,D,20120706,000000,8.4375,8.75,8.3775,8.3775,258.8,0
+CNET.US,D,20120709,000000,8.401,9,8.3775,8.406,284,0
+CNET.US,D,20120710,000000,7.5,8.625,7.5,8,526.8,0
+CNET.US,D,20120711,000000,7.8875,7.8875,7.8875,7.8875,8,0
+CNET.US,D,20120712,000000,8.25,8.375,7.5,7.5525,576,0
+CNET.US,D,20120716,000000,8.5,8.5,7.75,7.75,232,0
+CNET.US,D,20120717,000000,7.875,8.3625,7.676,7.676,500.8,0
+CNET.US,D,20120718,000000,7.875,7.875,7.8735,7.8735,200,0
+CNET.US,D,20120719,000000,7.875,7.875,7.6625,7.6625,456,0
+CNET.US,D,20120720,000000,7.626,8,7.276,7.276,1521.6,0
+CNET.US,D,20120723,000000,7.5,8.1125,7.5,7.5,380.8,0
+CNET.US,D,20120724,000000,7.5,7.5,7.5,7.5,32,0
+CNET.US,D,20120725,000000,7.501,7.501,7.501,7.501,48,0
+CNET.US,D,20120726,000000,7.75,7.75,7.5,7.5,1616,0
+CNET.US,D,20120727,000000,7.875,8.2475,7.875,8.246,256,0
+CNET.US,D,20120730,000000,7.75,7.875,7.5,7.625,56,0
+CNET.US,D,20120731,000000,7.875,7.875,7.875,7.875,8,0
+CNET.US,D,20120801,000000,7.5,8.2475,7.5,7.53,300,0
+CNET.US,D,20120803,000000,7.625,7.625,7.501,7.501,284,0
+CNET.US,D,20120806,000000,7.75,7.75,7.75,7.75,64,0
+CNET.US,D,20120807,000000,7.501,7.996,6.5,7.125,594.4,0
+CNET.US,D,20120808,000000,7.251,7.251,7.125,7.25,1091.6,0
+CNET.US,D,20120809,000000,7.25,7.375,7.25,7.375,436,0
+CNET.US,D,20120810,000000,6.75,7.3735,6.75,7.3725,240,0
+CNET.US,D,20120813,000000,7.5,8,7.1265,7.995,3570.8,0
+CNET.US,D,20120814,000000,7.4,7.4,7.251,7.251,88.4,0
+CNET.US,D,20120815,000000,7.25,8,7.25,7.25,376,0
+CNET.US,D,20120816,000000,7.875,7.875,7.375,7.375,150.4,0
+CNET.US,D,20120820,000000,7.376,7.376,7.376,7.376,80,0
+CNET.US,D,20120821,000000,7.625,7.875,7.5025,7.875,571.2,0
+CNET.US,D,20120822,000000,7.875,7.875,7.5,7.5,816,0
+CNET.US,D,20120823,000000,7.49,7.7375,7.251,7.7375,94,0
+CNET.US,D,20120828,000000,7.749,7.75,7.25,7.251,248,0
+CNET.US,D,20120829,000000,7.625,7.75,7.5815,7.5815,244,0
+CNET.US,D,20120830,000000,7.25,7.75,7.25,7.25,163.2,0
+CNET.US,D,20120831,000000,7.25,7.25,7.125,7.125,269.2,0
+CNET.US,D,20120904,000000,7.125,7.875,7,7,469,0
+CNET.US,D,20120906,000000,6.875,6.876,6.7635,6.876,150.2,0
+CNET.US,D,20120907,000000,6.75,6.7535,6.126,6.625,1768,0
+CNET.US,D,20120910,000000,6,6.75,5.9375,6.25,2872,0
+CNET.US,D,20120911,000000,6.25,6.5,6,6.5,384,0
+CNET.US,D,20120912,000000,6.0625,6.0625,5.624,5.624,216,0
+CNET.US,D,20120913,000000,6.126,6.25,6.126,6.25,224,0
+CNET.US,D,20120917,000000,6,6.25,5.625,5.625,360,0
+CNET.US,D,20120918,000000,5.5,5.5,5.5,5.5,97.6,0
+CNET.US,D,20120919,000000,5.501,5.501,5.375,5.375,56,0
+CNET.US,D,20120920,000000,5.5,5.5,4.124,4.625,12345.8,0
+CNET.US,D,20120921,000000,5,5.875,4.526,4.625,2316,0
+CNET.US,D,20120924,000000,4.8125,5.25,4.8125,5.0625,1653.2,0
+CNET.US,D,20120925,000000,4.75,5.25,4.625,4.75,416,0
+CNET.US,D,20120926,000000,5,5.249,4.625,4.625,299,0
+CNET.US,D,20120927,000000,5,5.1235,5,5.1225,64,0
+CNET.US,D,20120928,000000,5,5.25,5,5.001,1088,0
+CNET.US,D,20121001,000000,11.125,11.125,5.25,6.0975,10159.2,0
+CNET.US,D,20121002,000000,6.5,8.75,5.75,5.875,3453,0
+CNET.US,D,20121003,000000,6.25,6.44,5.406,6.4375,456,0
+CNET.US,D,20121004,000000,5.625,5.925,5.625,5.925,224,0
+CNET.US,D,20121005,000000,5.6875,5.875,5.6875,5.875,168,0
+CNET.US,D,20121008,000000,6.25,6.25,5.519,5.875,760,0
+CNET.US,D,20121009,000000,6.246,6.246,5.25,5.75,152,0
+CNET.US,D,20121010,000000,5,5.75,5,5.5,496,0
+CNET.US,D,20121011,000000,6,7.4975,6,6.75,5881.6,0
+CNET.US,D,20121012,000000,6.245,7.5,6.245,7.475,3015.4,0
+CNET.US,D,20121015,000000,7.5,8.5,7.25,7.5,3752.6,0
+CNET.US,D,20121016,000000,7.875,8.375,7.8735,8.375,1082.8,0
+CNET.US,D,20121017,000000,8.25,9,8.125,8.75,4265.6,0
+CNET.US,D,20121018,000000,8.75,9,8.75,8.9375,724,0
+CNET.US,D,20121019,000000,9,9,6.625,8.749,1912.6,0
+CNET.US,D,20121022,000000,8.749,8.749,8,8.5,120,0
+CNET.US,D,20121023,000000,8.749,8.874,8,8.5,944,0
+CNET.US,D,20121024,000000,8.749,9.625,8.581,9.125,2079,0
+CNET.US,D,20121025,000000,10,10,9.5,9.75,2700.2,0
+CNET.US,D,20121026,000000,9.75,9.75,9.25,9.5,824,0
+CNET.US,D,20121031,000000,9.5,11.125,9.375,10.749,3286.8,0
+CNET.US,D,20121101,000000,10.75,11.875,10.036,10.875,2605.6,0
+CNET.US,D,20121102,000000,11.25,12.5,10.125,10.625,3132.8,0
+CNET.US,D,20121105,000000,11.25,11.376,10.251,11.25,657.4,0
+CNET.US,D,20121106,000000,11.249,12.05,11,11.3375,1816,0
+CNET.US,D,20121107,000000,11.25,12.5,10.625,11.9975,4325.2,0
+CNET.US,D,20121108,000000,12.125,12.9985,11.5,12.625,5365.8,0
+CNET.US,D,20121109,000000,13.249,13.499,12.75,12.875,4109.2,0
+CNET.US,D,20121112,000000,12.5,13.374,12.5,12.874,2766.8,0
+CNET.US,D,20121113,000000,13.499,13.5,9.781,12.625,3202.4,0
+CNET.US,D,20121114,000000,12.875,12.875,10.751,12.625,3499.8,0
+CNET.US,D,20121115,000000,12.875,12.875,11.5,12.875,3680.4,0
+CNET.US,D,20121116,000000,12.875,12.875,11.25,12.875,1488,0
+CNET.US,D,20121119,000000,12.875,13.125,11.765,13.125,1505,0
+CNET.US,D,20121120,000000,13,15.625,11.626,15.25,9428.2,0
+CNET.US,D,20121121,000000,12,13.625,11.751,13.5,8557.6,0
+CNET.US,D,20121123,000000,12.75,13.25,12.75,13.125,1310.2,0
+CNET.US,D,20121126,000000,12.875,13.25,12.4375,12.5,2472.8,0
+CNET.US,D,20121127,000000,13.125,13.625,12.5,12.875,7646.2,0
+CNET.US,D,20121128,000000,12.75,12.875,12.5,12.875,3528,0
+CNET.US,D,20121129,000000,13.125,13.625,12.5,12.875,895.2,0
+CNET.US,D,20121130,000000,13.25,13.25,12.75,12.875,2564,0
+CNET.US,D,20121203,000000,13.625,13.625,12.5,12.5,898.4,0
+CNET.US,D,20121204,000000,13.624,13.624,9.5,10.375,8342.6,0
+CNET.US,D,20121205,000000,10.375,10.375,9,9.75,5045,0
+CNET.US,D,20121206,000000,10,10,9.4375,9.9725,2280,0
+CNET.US,D,20121207,000000,9.7225,12.365,9.375,10.75,3079.6,0
+CNET.US,D,20121210,000000,10.125,11,9.519,10.125,2090,0
+CNET.US,D,20121211,000000,9.5,10.5,9.5,10.5,1440,0
+CNET.US,D,20121212,000000,10,10.625,9.25,10.625,3616,0
+CNET.US,D,20121213,000000,9.75,10,9,9.5,1013.6,0
+CNET.US,D,20121214,000000,9.5,9.8725,8.75,9.375,1437.6,0
+CNET.US,D,20121217,000000,9.625,10.625,9.125,10.25,2124,0
+CNET.US,D,20121218,000000,10.125,10.125,9.125,9.749,1280,0
+CNET.US,D,20121219,000000,9.25,11.875,9.125,11.875,1576,0
+CNET.US,D,20121220,000000,9.635,11.249,9.635,10.3875,1299.2,0
+CNET.US,D,20121221,000000,11.875,13.125,10.625,13.125,4209.2,0
+CNET.US,D,20121224,000000,13.625,13.625,11.876,13,985.2,0
+CNET.US,D,20121226,000000,12.25,12.25,11.625,12,172,0
+CNET.US,D,20121227,000000,12.3,12.3,10.165,10.875,1272,0
+CNET.US,D,20121228,000000,11,12.125,11,11.375,1339.2,0
+CNET.US,D,20121231,000000,11.875,11.875,10.125,10.375,1512.2,0
+CNET.US,D,20130102,000000,11.875,11.875,10.25,10.875,1369.2,0
+CNET.US,D,20130103,000000,12.125,12.125,10.5,10.875,824,0
+CNET.US,D,20130104,000000,12.125,12.125,10.25,11.125,1640,0
+CNET.US,D,20130107,000000,11.875,11.875,10.5,11.499,1136,0
+CNET.US,D,20130108,000000,10.625,11.85,10.25,11.125,1360,0
+CNET.US,D,20130109,000000,10.625,11.25,10.5,11.249,752,0
+CNET.US,D,20130110,000000,11.5,11.5,10.425,11.375,488,0
+CNET.US,D,20130111,000000,10.625,11.374,10.5,11.125,680,0
+CNET.US,D,20130114,000000,10.375,11.25,10.375,10.625,80,0
+CNET.US,D,20130115,000000,10.625,11,10.376,10.625,773.6,0
+CNET.US,D,20130116,000000,10.375,10.875,10.25,10.25,1652.6,0
+CNET.US,D,20130117,000000,10.25,10.3875,10.25,10.25,904,0
+CNET.US,D,20130118,000000,10.375,10.375,10.125,10.25,1920,0
+CNET.US,D,20130122,000000,10.125,11.745,10.125,10.75,3320,0
+CNET.US,D,20130123,000000,10.5,10.6875,10.25,10.5,1468,0
+CNET.US,D,20130124,000000,10.125,10.75,10.125,10.5,528,0
+CNET.US,D,20130125,000000,10.875,10.875,9.625,9.975,1488,0
+CNET.US,D,20130128,000000,10.475,10.475,8.95,8.95,3000,0
+CNET.US,D,20130129,000000,9.999,9.999,8.6625,8.8375,2616.6,0
+CNET.US,D,20130130,000000,8.75,9.25,8.625,9.25,56,0
+CNET.US,D,20130131,000000,9.75,10.625,9.2875,10.625,1440,0
+CNET.US,D,20130201,000000,9.75,13,9.376,12.625,6228,0
+CNET.US,D,20130204,000000,11.875,11.875,10.5,10.5,1190.8,0
+CNET.US,D,20130205,000000,10.501,11.1235,10.125,10.625,1564,0
+CNET.US,D,20130206,000000,10.75,10.75,10.125,10.625,416,0
+CNET.US,D,20130207,000000,10.85,10.85,10.6235,10.6235,72,0
+CNET.US,D,20130208,000000,10.375,10.75,10.375,10.625,216,0
+CNET.US,D,20130212,000000,10.625,10.625,10.625,10.625,185.6,0
+CNET.US,D,20130214,000000,10.375,10.625,9.525,10,1126.8,0
+CNET.US,D,20130215,000000,10.375,10.6,9.75,9.775,1205.2,0
+CNET.US,D,20130219,000000,9.75,10.625,9.75,10.375,352,0
+CNET.US,D,20130220,000000,10.574,10.6175,10,10.375,648,0
+CNET.US,D,20130221,000000,10.574,10.625,9.646,10.25,624,0
+CNET.US,D,20130222,000000,9.875,10.375,9.375,9.625,2135.6,0
+CNET.US,D,20130225,000000,10.596,10.596,9.875,10,696,0
+CNET.US,D,20130226,000000,9.975,9.975,9.5,9.5,496,0
+CNET.US,D,20130227,000000,10,10.5,9.625,10.5,896,0
+CNET.US,D,20130228,000000,10.475,10.5,9.525,10,896,0
+CNET.US,D,20130301,000000,10.475,10.475,9.875,10.25,584,0
+CNET.US,D,20130304,000000,10.375,10.375,9.875,10.375,192,0
+CNET.US,D,20130305,000000,9.5,10.0625,9.125,9.75,1186,0
+CNET.US,D,20130306,000000,9.625,10.161,9.625,9.9975,1298.2,0
+CNET.US,D,20130307,000000,9.5,10,9.5,9.95,704,0
+CNET.US,D,20130308,000000,10.125,10.125,9.65,9.875,865.6,0
+CNET.US,D,20130311,000000,9.5,10.125,9.5,10,876,0
+CNET.US,D,20130312,000000,10.35,10.375,9.8475,9.85,1408,0
+CNET.US,D,20130313,000000,10.25,10.625,10,10.375,1008,0
+CNET.US,D,20130314,000000,10.625,11.75,10,11.5425,6180.8,0
+CNET.US,D,20130315,000000,10.875,12.75,10.25,12.75,13111.6,0
+CNET.US,D,20130318,000000,12.25,12.25,10.25,11.25,2396,0
+CNET.US,D,20130319,000000,11.25,11.5,10.375,11,462,0
+CNET.US,D,20130320,000000,11.25,11.25,10.375,11.225,1183.2,0
+CNET.US,D,20130321,000000,11,11.125,10.5,11,712,0
+CNET.US,D,20130322,000000,10.501,11.125,10.125,10.181,1606.4,0
+CNET.US,D,20130325,000000,10.6225,11,10.125,10.4375,632,0
+CNET.US,D,20130326,000000,10.875,11,10.25,10.5,840,0
+CNET.US,D,20130327,000000,10.75,10.75,10.25,10.55,896,0
+CNET.US,D,20130328,000000,10.75,10.75,10,10.625,1457.8,0
+CNET.US,D,20130401,000000,10.4875,10.6,9.625,9.625,5270.4,0
+CNET.US,D,20130402,000000,10.625,10.625,9.625,10,1740,0
+CNET.US,D,20130403,000000,10.375,10.375,9.5125,9.875,2864,0
+CNET.US,D,20130404,000000,10.375,10.375,9.375,9.5,1272.8,0
+CNET.US,D,20130405,000000,9.75,10.5,9.4,9.4,1020,0
+CNET.US,D,20130408,000000,9.5,10.249,9.125,9.4375,2416,0
+CNET.US,D,20130409,000000,9.375,9.375,8.75,9.375,1072,0
+CNET.US,D,20130410,000000,9.375,9.375,9.125,9.125,568,0
+CNET.US,D,20130411,000000,8.75,9.25,8.75,9.25,911.4,0
+CNET.US,D,20130412,000000,9.375,9.375,9,9.375,584,0
+CNET.US,D,20130415,000000,9.375,9.375,9,9.3625,712,0
+CNET.US,D,20130416,000000,9.0125,9.35,8.625,8.75,1746.8,0
+CNET.US,D,20130417,000000,9.375,9.375,8.75,8.875,1816,0
+CNET.US,D,20130418,000000,9.031,9.5,8.75,9.1,1048,0
+CNET.US,D,20130419,000000,9.25,9.25,9,9.025,648,0
+CNET.US,D,20130422,000000,8.875,9.475,8.625,9.475,404,0
+CNET.US,D,20130423,000000,9.375,9.375,8.75,8.875,1016,0
+CNET.US,D,20130424,000000,9.625,9.625,9.249,9.375,904,0
+CNET.US,D,20130425,000000,9.625,11.75,9.375,11.5125,7696.8,0
+CNET.US,D,20130426,000000,11.5,11.6125,9.125,9.5,4676.2,0
+CNET.US,D,20130429,000000,9.126,9.725,9.126,9.675,1271.8,0
+CNET.US,D,20130430,000000,9.375,9.7475,9.25,9.6,1125.8,0
+CNET.US,D,20130501,000000,9.625,9.625,9,9.375,1619.4,0
+CNET.US,D,20130502,000000,8.875,9.375,8.875,9,2552.2,0
+CNET.US,D,20130503,000000,9.001,9.3625,9.001,9.3625,687.6,0
+CNET.US,D,20130506,000000,9,9.25,8.875,9,732,0
+CNET.US,D,20130507,000000,9.375,9.375,9,9.125,1566,0
+CNET.US,D,20130508,000000,9.3125,9.475,9,9.475,956,0
+CNET.US,D,20130509,000000,9.125,9.155,7.751,8.2025,7506,0
+CNET.US,D,20130510,000000,8.125,8.4725,7.875,8.4725,3376.4,0
+CNET.US,D,20130513,000000,7.9,8.375,7.9,8.375,923,0
+CNET.US,D,20130514,000000,7.9,8.085,7.525,7.9675,4530.8,0
+CNET.US,D,20130515,000000,8.25,8.25,7.5,7.8475,3392,0
+CNET.US,D,20130516,000000,7.8435,7.8435,7.5,7.75,160,0
+CNET.US,D,20130517,000000,7.75,7.75,7.5,7.625,112,0
+CNET.US,D,20130520,000000,7.625,7.625,7.2485,7.499,1396,0
+CNET.US,D,20130521,000000,7.25,7.25,6.376,6.85,1552,0
+CNET.US,D,20130522,000000,7,7.499,6.875,6.875,1802.2,0
+CNET.US,D,20130523,000000,7.125,7.75,7.125,7.75,774.4,0
+CNET.US,D,20130524,000000,7.625,7.75,7.625,7.625,509.2,0
+CNET.US,D,20130528,000000,7.75,7.75,7.25,7.5,415.4,0
+CNET.US,D,20130529,000000,7.75,7.75,6.936,7.015,928,0
+CNET.US,D,20130530,000000,7.5,7.6,6.625,7.225,3056,0
+CNET.US,D,20130531,000000,7.25,7.25,6.625,6.625,358.2,0
+CNET.US,D,20130603,000000,6.75,6.975,6.75,6.975,580,0
+CNET.US,D,20130604,000000,7,7,5.125,6.62,2982.4,0
+CNET.US,D,20130605,000000,7,7.725,7,7.6235,652,0
+CNET.US,D,20130606,000000,7.2635,7.6225,7.2625,7.5,1152,0
+CNET.US,D,20130607,000000,7.625,8,7.625,8,1232,0
+CNET.US,D,20130610,000000,7.625,7.875,7.499,7.875,1148,0
+CNET.US,D,20130611,000000,8,8.375,7.751,8.25,1258.8,0
+CNET.US,D,20130612,000000,8.25,8.25,7.6315,8,1076.8,0
+CNET.US,D,20130613,000000,8.25,8.25,7.75,7.75,916,0
+CNET.US,D,20130614,000000,7.5,7.9875,7.5,7.625,664,0
+CNET.US,D,20130617,000000,7.875,7.875,7.5,7.8625,1912.2,0
+CNET.US,D,20130618,000000,7.875,7.875,7.75,7.75,902,0
+CNET.US,D,20130619,000000,7.875,7.875,7.75,7.875,936,0
+CNET.US,D,20130620,000000,7.875,7.875,7.5,7.75,2102.6,0
+CNET.US,D,20130621,000000,8.125,8.125,7.5,7.74,5142.8,0
+CNET.US,D,20130624,000000,7.7375,7.7375,7.125,7.125,3352,0
+CNET.US,D,20130625,000000,7.5,7.5,7.125,7.5,961.4,0
+CNET.US,D,20130626,000000,7.625,7.625,7.1235,7.125,944,0
+CNET.US,D,20130627,000000,7.5,7.75,7.5,7.749,1209.2,0
+CNET.US,D,20130628,000000,7.625,7.625,7.375,7.375,488,0
+CNET.US,D,20130701,000000,7.125,7.1265,7.125,7.1265,488,0
+CNET.US,D,20130702,000000,7.375,7.375,7,7,714,0
+CNET.US,D,20130703,000000,7,7.5,7,7.4675,792,0
+CNET.US,D,20130705,000000,7,7.2485,6.875,6.875,488,0
+CNET.US,D,20130708,000000,7,7.3625,7,7,755.6,0
+CNET.US,D,20130709,000000,7.25,7.25,6.25,6.376,481.2,0
+CNET.US,D,20130710,000000,6.8525,6.8525,6.5,6.5,256,0
+CNET.US,D,20130711,000000,6.25,6.7375,5.7275,6.7375,544,0
+CNET.US,D,20130712,000000,6.875,6.875,6.5525,6.75,636,0
+CNET.US,D,20130715,000000,6.4375,6.875,6.3725,6.375,1637.2,0
+CNET.US,D,20130716,000000,6.75,6.875,6.375,6.375,1204.2,0
+CNET.US,D,20130717,000000,6.625,6.75,6.125,6.75,3023.8,0
+CNET.US,D,20130718,000000,6.625,6.75,6.25,6.749,2326.4,0
+CNET.US,D,20130719,000000,6.729,6.749,6.25,6.25,2216.6,0
+CNET.US,D,20130722,000000,6.125,6.5,6.0625,6.3625,923.2,0
+CNET.US,D,20130723,000000,6.5,6.75,6.5,6.501,680,0
+CNET.US,D,20130724,000000,6.4375,6.4375,5.655,6.1525,1396,0
+CNET.US,D,20130725,000000,6.1875,6.1875,5.375,6.085,1382,0
+CNET.US,D,20130726,000000,6.2375,6.2375,5.875,5.876,376,0
+CNET.US,D,20130729,000000,5.625,5.875,5.376,5.625,1272,0
+CNET.US,D,20130730,000000,5.625,5.6725,5.25,5.25,3029.6,0
+CNET.US,D,20130731,000000,6.1,6.375,5.626,6.124,724,0
+CNET.US,D,20130801,000000,6.375,6.375,5.625,6.249,827.8,0
+CNET.US,D,20130802,000000,6.375,6.876,6.375,6.86,1403.4,0
+CNET.US,D,20130805,000000,6.875,6.875,5.75,6.5,2642.6,0
+CNET.US,D,20130806,000000,6.374,7,6.374,7,2422,0
+CNET.US,D,20130807,000000,6.0125,7.25,6.0125,7.2485,3112,0
+CNET.US,D,20130808,000000,7.5,7.6235,7.4375,7.4375,236.8,0
+CNET.US,D,20130809,000000,6,7.3375,6,6.7625,529.2,0
+CNET.US,D,20130812,000000,6.375,7.125,6.375,7.0685,736,0
+CNET.US,D,20130813,000000,7.3735,7.3735,6.424,6.675,2408,0
+CNET.US,D,20130814,000000,7.25,7.625,6.6375,7.4875,10652.4,0
+CNET.US,D,20130815,000000,6.875,8.125,6.25,7.499,7022.2,0
+CNET.US,D,20130816,000000,7,8.0625,6.95,7.16,1566.6,0
+CNET.US,D,20130819,000000,6.8875,7.3735,6.125,6.125,2791.2,0
+CNET.US,D,20130820,000000,6.5,6.875,6.25,6.25,1577.2,0
+CNET.US,D,20130821,000000,6.625,10.625,6.625,7.75,55923.6,0
+CNET.US,D,20130822,000000,6.9125,8.75,6.9125,8.25,6414.6,0
+CNET.US,D,20130823,000000,8.865,9.0375,7.625,8.375,4943.4,0
+CNET.US,D,20130826,000000,8.625,8.625,8,8.125,3730.4,0
+CNET.US,D,20130827,000000,8.5,8.5,7.25,7.85,2497.6,0
+CNET.US,D,20130828,000000,8,8,7.125,7.125,2905.8,0
+CNET.US,D,20130829,000000,7.375,8.375,7.2485,8.375,1331.4,0
+CNET.US,D,20130830,000000,8.375,8.375,7.625,7.625,246.8,0
+CNET.US,D,20130903,000000,8,8,7.75,7.75,184,0
+CNET.US,D,20130904,000000,7.5,8.125,7.5,7.5,2612.2,0
+CNET.US,D,20130905,000000,7.75,7.75,7.25,7.275,1284,0
+CNET.US,D,20130906,000000,7.75,7.975,7.375,7.975,579.8,0
+CNET.US,D,20130909,000000,8.125,8.125,7.25,7.625,2826.8,0
+CNET.US,D,20130910,000000,7.625,7.625,7.6235,7.625,233.4,0
+CNET.US,D,20130911,000000,7.25,7.559,7.156,7.5,1246.4,0
+CNET.US,D,20130912,000000,7.25,7.5,7.25,7.395,399.6,0
+CNET.US,D,20130913,000000,7.25,7.376,7.25,7.376,500,0
+CNET.US,D,20130916,000000,7.625,7.625,7.375,7.6,481.6,0
+CNET.US,D,20130917,000000,7.625,7.805,7.506,7.5075,1345.2,0
+CNET.US,D,20130918,000000,7.625,7.625,7.25,7.5,1318,0
+CNET.US,D,20130919,000000,7.5,7.5,7.2635,7.2635,528,0
+CNET.US,D,20130920,000000,7.625,7.625,7.125,7.5375,5026.2,0
+CNET.US,D,20130923,000000,7.625,7.625,7.326,7.3625,702.8,0
+CNET.US,D,20130924,000000,7.5,7.5,7.125,7.5,1192,0
+CNET.US,D,20130925,000000,7.625,7.625,7.375,7.501,2029.4,0
+CNET.US,D,20130926,000000,7.25,7.375,7.25,7.25,1288,0
+CNET.US,D,20130927,000000,6.875,7.375,6.75,7.375,1464,0
+CNET.US,D,20130930,000000,7.5,7.5,7.125,7.38,604.8,0
+CNET.US,D,20131001,000000,7.5,7.5,7.125,7.5,542,0
+CNET.US,D,20131002,000000,7.25,7.5,7.125,7.5,504,0
+CNET.US,D,20131003,000000,7.5,7.625,7.125,7.125,1304,0
+CNET.US,D,20131004,000000,7.375,7.5,7.25,7.25,1408,0
+CNET.US,D,20131007,000000,7.125,9.125,7.125,8.75,11160,0
+CNET.US,D,20131008,000000,8.75,8.75,7.625,7.875,5800,0
+CNET.US,D,20131009,000000,7.875,8,7.875,8,480,0
+CNET.US,D,20131010,000000,7.75,7.7625,7.5,7.75,655.4,0
+CNET.US,D,20131011,000000,8.075,8.485,7.75,8.025,2070.4,0
+CNET.US,D,20131014,000000,8.375,8.625,8.125,8.5,1043.8,0
+CNET.US,D,20131015,000000,8.5,10.625,8.375,10.625,36743.2,0
+CNET.US,D,20131016,000000,10.75,11.75,9.75,10.375,34172.2,0
+CNET.US,D,20131017,000000,10.625,11.875,10.625,11.125,17616,0
+CNET.US,D,20131018,000000,11.625,11.75,11.25,11.375,9168,0
+CNET.US,D,20131021,000000,11.75,11.875,11.375,11.5,4752,0
+CNET.US,D,20131022,000000,11.625,11.875,10.25,10.75,8560,0
+CNET.US,D,20131023,000000,10.25,11.125,10.25,10.875,5256,0
+CNET.US,D,20131024,000000,11.375,11.75,10,10.125,5416,0
+CNET.US,D,20131025,000000,10,10.5,10,10.5,2112,0
+CNET.US,D,20131028,000000,10.5,10.625,9.25,9.875,3720,0
+CNET.US,D,20131029,000000,9.75,10.375,9.5,10.25,1760,0
+CNET.US,D,20131030,000000,10.625,10.625,9.375,10,3024,0
+CNET.US,D,20131031,000000,10.5,10.5,9.375,10,2160,0
+CNET.US,D,20131101,000000,10.25,10.5,10,10.25,792,0
+CNET.US,D,20131104,000000,10.001,10.25,9.501,9.7375,970.6,0
+CNET.US,D,20131105,000000,10.125,10.125,9.375,9.5,1328,0
+CNET.US,D,20131106,000000,9.875,10,9.5,9.5,1432,0
+CNET.US,D,20131107,000000,9.875,9.875,9.5,9.75,960,0
+CNET.US,D,20131108,000000,9.625,9.625,9.125,9.125,2344,0
+CNET.US,D,20131111,000000,9.375,9.375,9,9.249,676.4,0
+CNET.US,D,20131112,000000,9.125,9.75,9.125,9.75,1128,0
+CNET.US,D,20131113,000000,9.375,9.749,9.125,9.625,1402.4,0
+CNET.US,D,20131114,000000,9.625,10.125,9.5,10.125,2376,0
+CNET.US,D,20131115,000000,10.25,10.25,10,10.125,240,0
+CNET.US,D,20131118,000000,10.25,10.25,9.5,10.125,824,0
+CNET.US,D,20131119,000000,10.001,10.001,9.125,9.125,934,0
+CNET.US,D,20131120,000000,6.875,9.375,6.875,9.25,3600,0
+CNET.US,D,20131121,000000,9.125,9.375,9.125,9.375,1448,0
+CNET.US,D,20131122,000000,9.25,9.25,8.75,9,936,0
+CNET.US,D,20131125,000000,9.25,9.375,8.75,9.25,144,0
+CNET.US,D,20131126,000000,8.875,9.25,8.875,9.25,40,0
+CNET.US,D,20131127,000000,9.25,9.25,8.75,8.75,448,0
+CNET.US,D,20131129,000000,8.75,9,8.75,8.96,372,0
+CNET.US,D,20131202,000000,9.125,9.125,8.625,8.875,560,0
+CNET.US,D,20131203,000000,10,10,8.625,8.875,3448,0
+CNET.US,D,20131204,000000,8.875,9.25,8.75,9.125,400,0
+CNET.US,D,20131205,000000,9.375,9.375,9,9.375,952,0
+CNET.US,D,20131206,000000,9.375,9.5,9.125,9.5,1024,0
+CNET.US,D,20131209,000000,10,10,8.75,9.5,3328,0
+CNET.US,D,20131210,000000,9.375,9.375,8.75,8.875,1616,0
+CNET.US,D,20131211,000000,9.25,9.25,9.125,9.125,168,0
+CNET.US,D,20131212,000000,8.75,8.875,8.75,8.7625,1263.2,0
+CNET.US,D,20131213,000000,9.375,9.375,8.75,9.125,488,0
+CNET.US,D,20131216,000000,9.5,9.5,8.75,9.125,1816,0
+CNET.US,D,20131217,000000,9.125,9.125,9.125,9.125,168,0
+CNET.US,D,20131218,000000,9.375,9.5,9,9.25,568,0
+CNET.US,D,20131219,000000,9.25,9.25,9,9.125,720,0
+CNET.US,D,20131220,000000,9.25,9.25,9.125,9.125,168,0
+CNET.US,D,20131223,000000,9.125,9.25,9.125,9.25,648,0
+CNET.US,D,20131224,000000,9.251,9.251,9.125,9.125,431.4,0
+CNET.US,D,20131226,000000,9.25,10.5,9.25,9.625,9728,0
+CNET.US,D,20131227,000000,9.625,11.25,9.625,11.125,6376,0
+CNET.US,D,20131230,000000,11.75,11.75,10,10.625,4720,0
+CNET.US,D,20131231,000000,10.375,10.625,9.5,10.5,1496,0
+CNET.US,D,20140102,000000,11.125,11.125,9.55,10.5,1043.4,0
+CNET.US,D,20140103,000000,10.625,10.874,10.125,10.5,2126.8,0
+CNET.US,D,20140106,000000,10.625,10.625,10,10.375,384,0
+CNET.US,D,20140107,000000,10,10.375,9.75,10.25,1872,0
+CNET.US,D,20140108,000000,10,10.375,9.875,10.125,2200,0
+CNET.US,D,20140109,000000,10.25,10.25,9.625,9.75,1816,0
+CNET.US,D,20140110,000000,10.25,10.25,10,10.125,1192,0
+CNET.US,D,20140113,000000,10.5,10.625,9.375,9.375,3592,0
+CNET.US,D,20140114,000000,10.25,10.25,9.375,9.75,1328,0
+CNET.US,D,20140115,000000,9.75,10.25,9.75,10,392,0
+CNET.US,D,20140116,000000,10.225,10.225,9.751,9.755,302.2,0
+CNET.US,D,20140117,000000,9.625,10.625,9.5,9.75,6576,0
+CNET.US,D,20140121,000000,9.625,10.25,9.625,10.125,1952,0
+CNET.US,D,20140122,000000,9.625,10.125,9.375,10,4168,0
+CNET.US,D,20140123,000000,10,10.375,10,10.25,3112,0
+CNET.US,D,20140124,000000,10,10,9.625,10,2903.6,0
+CNET.US,D,20140127,000000,9.5,10,9.375,9.375,1424,0
+CNET.US,D,20140128,000000,9.375,10.125,9.375,10.095,507.2,0
+CNET.US,D,20140129,000000,9.875,10.125,9.5,10,1312,0
+CNET.US,D,20140130,000000,10,10,9.875,9.875,600,0
+CNET.US,D,20140131,000000,9.7375,10.125,9.7375,10.1185,1069.2,0
+CNET.US,D,20140203,000000,10.375,10.375,9.625,10.25,1745.6,0
+CNET.US,D,20140204,000000,10.25,10.25,10.049,10.244,492.4,0
+CNET.US,D,20140205,000000,9.626,10,9.625,9.631,552,0
+CNET.US,D,20140206,000000,10.25,10.25,9.631,10,1259,0
+CNET.US,D,20140207,000000,9.75,10.125,9.625,10.125,1912,0
+CNET.US,D,20140210,000000,9.625,10,9.375,9.65,3607.4,0
+CNET.US,D,20140211,000000,10.1,11.875,9.909,11,35653.2,0
+CNET.US,D,20140212,000000,11,11,9.875,10.875,13794,0
+CNET.US,D,20140213,000000,10.626,10.935,10.625,10.75,2472,0
+CNET.US,D,20140214,000000,10.376,12.875,10.376,12,26571.6,0
+CNET.US,D,20140218,000000,11.75,15.25,11.5,15,32054.4,0
+CNET.US,D,20140219,000000,15.625,15.75,13.375,13.75,36427.4,0
+CNET.US,D,20140220,000000,13.125,14.375,12.875,14.125,20555,0
+CNET.US,D,20140221,000000,14.375,14.375,13.25,13.75,5763,0
+CNET.US,D,20140224,000000,14.125,14.75,13.75,14.7285,9979.2,0
+CNET.US,D,20140225,000000,14.75,14.75,13.125,13.25,16345,0
+CNET.US,D,20140226,000000,14.25,34.375,13.875,27.375,411231.4,0
+CNET.US,D,20140227,000000,26.25,28.125,22,22.875,90483.6,0
+CNET.US,D,20140228,000000,22.625,23.125,20.501,20.625,55420,0
+CNET.US,D,20140303,000000,20.25,26,19.625,23.621,79719.8,0
+CNET.US,D,20140304,000000,23.375,26.75,22.625,24.5,42664.8,0
+CNET.US,D,20140305,000000,25.875,25.875,23.125,24.125,21944.4,0
+CNET.US,D,20140306,000000,24,24.625,22.5,22.625,13651.8,0
+CNET.US,D,20140307,000000,23.625,23.75,21.25,22,10692.8,0
+CNET.US,D,20140310,000000,22.375,22.375,18.875,20.125,32984.8,0
+CNET.US,D,20140311,000000,20.5,22,19.799,20.675,20101.8,0
+CNET.US,D,20140312,000000,19.75,22,19.656,21.25,8263.8,0
+CNET.US,D,20140313,000000,20.375,22.25,19.5,19.9525,7525.6,0
+CNET.US,D,20140314,000000,19.75,20.5,19.25,19.625,4536.2,0
+CNET.US,D,20140317,000000,19.75,22.875,19.625,21.999,19239.2,0
+CNET.US,D,20140318,000000,21.5,23.125,20,21.8625,18546.2,0
+CNET.US,D,20140319,000000,22.25,23.475,20.875,22.125,23873.2,0
+CNET.US,D,20140320,000000,22.5,22.5,20.75,20.75,9740.6,0
+CNET.US,D,20140321,000000,21,21.625,19.75,20.625,7382.8,0
+CNET.US,D,20140324,000000,20.875,21.624,20.125,20.375,8746.4,0
+CNET.US,D,20140325,000000,20.375,23.5,20.125,21.875,28801.6,0
+CNET.US,D,20140326,000000,21.375,23.75,19,19.25,28992,0
+CNET.US,D,20140327,000000,19.5,20.875,19.5,20.5,19743.8,0
+CNET.US,D,20140328,000000,20.75,20.75,19.6375,20.625,5890.8,0
+CNET.US,D,20140331,000000,21,21.875,20.125,21.75,2999.8,0
+CNET.US,D,20140401,000000,22.5,23.125,22,22.25,14374.2,0
+CNET.US,D,20140402,000000,22.875,23,21.25,22.375,4862.4,0
+CNET.US,D,20140403,000000,22.374,22.374,20.0125,21,6159.2,0
+CNET.US,D,20140404,000000,21,21.75,20.5,21.375,4653.4,0
+CNET.US,D,20140407,000000,21.125,21.25,19.625,20.625,4844.6,0
+CNET.US,D,20140408,000000,20.25,21.126,19.875,20.5,7226,0
+CNET.US,D,20140409,000000,20.75,21,20.25,20.75,3669,0
+CNET.US,D,20140410,000000,21.4875,21.75,20.45,20.75,1542.6,0
+CNET.US,D,20140411,000000,21.125,21.125,20.625,20.625,1832,0
+CNET.US,D,20140414,000000,20.875,21,19.125,20,3235.6,0
+CNET.US,D,20140415,000000,19.125,19.75,15.125,16.625,22725,0
+CNET.US,D,20140416,000000,15.625,17.25,14.375,15.75,5679.2,0
+CNET.US,D,20140417,000000,15,16.5,14.75,16,4706.2,0
+CNET.US,D,20140421,000000,16.25,16.75,15,15.875,4374.8,0
+CNET.US,D,20140422,000000,15.375,16.625,15,15,5012.8,0
+CNET.US,D,20140423,000000,15,15,13.375,13.375,10932,0
+CNET.US,D,20140424,000000,13.375,13.5,12.5,13.25,10318,0
+CNET.US,D,20140425,000000,13.25,13.375,12.75,13.375,2138.6,0
+CNET.US,D,20140428,000000,13.375,13.375,12.625,12.7625,2086.6,0
+CNET.US,D,20140429,000000,12.75,12.75,11.375,11.875,8426.4,0
+CNET.US,D,20140430,000000,11.6375,11.6375,10.4375,10.875,8574.6,0
+CNET.US,D,20140501,000000,10.875,10.876,10.375,10.625,5227.2,0
+CNET.US,D,20140502,000000,11.5,11.624,10.625,10.625,1389.2,0
+CNET.US,D,20140505,000000,10.25,11.495,9.5,10.979,3280.6,0
+CNET.US,D,20140506,000000,10.6,10.6235,10.3885,10.3885,538.6,0
+CNET.US,D,20140507,000000,10.375,10.6235,9.626,9.626,1424.4,0
+CNET.US,D,20140508,000000,9.75,10.4985,9.25,9.626,9496.4,0
+CNET.US,D,20140509,000000,9.875,10.3725,9.514,9.75,1453.2,0
+CNET.US,D,20140512,000000,9.75,10.749,9.75,10.625,1912,0
+CNET.US,D,20140513,000000,10.875,10.875,9.75,10.344,2944.2,0
+CNET.US,D,20140514,000000,10.25,10.625,10.25,10.625,467.2,0
+CNET.US,D,20140515,000000,10.625,11,10.625,10.75,1982.6,0
+CNET.US,D,20140516,000000,10.5,10.626,10,10,1013.8,0
+CNET.US,D,20140519,000000,10.0125,10.186,9.5025,9.625,1735.4,0
+CNET.US,D,20140520,000000,9.375,9.874,9.375,9.5,1705.4,0
+CNET.US,D,20140521,000000,9.875,11.625,9.874,11.5,10138.8,0
+CNET.US,D,20140522,000000,11.5,13.375,11.5,11.9325,5826.6,0
+CNET.US,D,20140523,000000,12.25,12.5,10.875,11.25,2682.6,0
+CNET.US,D,20140527,000000,10.876,11.775,10.875,11.375,3071.8,0
+CNET.US,D,20140528,000000,11.5,12.875,11.375,11.875,7614.6,0
+CNET.US,D,20140529,000000,12.875,13.25,11.626,11.875,5496.2,0
+CNET.US,D,20140530,000000,11.875,12.375,11.626,11.626,1233.8,0
+CNET.US,D,20140602,000000,12.5,12.75,10.8875,11.125,4633.4,0
+CNET.US,D,20140603,000000,10.875,12.5,10.875,11.25,2900.4,0
+CNET.US,D,20140604,000000,11.125,11.374,10.876,11.25,4571.6,0
+CNET.US,D,20140605,000000,11,11.25,10.875,11,1485.6,0
+CNET.US,D,20140606,000000,11.375,11.375,10.9425,10.95,1648,0
+CNET.US,D,20140609,000000,10.75,11,9.375,10.281,6174.8,0
+CNET.US,D,20140610,000000,9.875,11,9.875,10.25,1943.4,0
+CNET.US,D,20140611,000000,10.496,10.5,10.0185,10.0185,626,0
+CNET.US,D,20140612,000000,9.75,10.749,9.75,10.4125,1530.6,0
+CNET.US,D,20140613,000000,10.001,10.725,10,10.725,1641.2,0
+CNET.US,D,20140616,000000,10.375,11,10.375,10.7875,1433,0
+CNET.US,D,20140617,000000,10.375,11,9.875,10.25,2342,0
+CNET.US,D,20140618,000000,10,10.374,10,10.25,950.4,0
+CNET.US,D,20140619,000000,9.875,10.5,9.375,10.5,3224.6,0
+CNET.US,D,20140620,000000,10.16,10.16,10.125,10.125,304.8,0
+CNET.US,D,20140623,000000,10.625,11,9.875,11,2954.2,0
+CNET.US,D,20140624,000000,11,11.125,10.376,10.75,582,0
+CNET.US,D,20140625,000000,10.251,11,10.251,10.4375,394,0
+CNET.US,D,20140626,000000,10.125,10.4825,10.125,10.1275,757.8,0
+CNET.US,D,20140627,000000,10.0625,10.625,10.0625,10.554,1295.2,0
+CNET.US,D,20140630,000000,10.25,10.5,10.25,10.25,1044,0
+CNET.US,D,20140701,000000,10.75,11.75,10.3125,10.444,6089.6,0
+CNET.US,D,20140702,000000,10.875,10.875,10,10,4096,0
+CNET.US,D,20140703,000000,10.625,10.874,10.25,10.5,592,0
+CNET.US,D,20140707,000000,11,11,10.1375,10.5,461.2,0
+CNET.US,D,20140708,000000,10.5,10.5,9.8,10,995,0
+CNET.US,D,20140709,000000,9.999,10.2185,9.999,10.185,1322.4,0
+CNET.US,D,20140710,000000,10.126,10.126,9.875,9.875,512,0
+CNET.US,D,20140711,000000,9.75,10.125,9.5,9.761,2042,0
+CNET.US,D,20140714,000000,9.625,9.75,9,9.375,9026.2,0
+CNET.US,D,20140715,000000,9.875,10,9.375,9.625,846,0
+CNET.US,D,20140716,000000,9.625,9.625,9.625,9.625,38,0
+CNET.US,D,20140717,000000,9.75,9.75,9.375,9.625,180.2,0
+CNET.US,D,20140718,000000,9.375,9.82,7.625,9.3725,2881.2,0
+CNET.US,D,20140721,000000,8.001,8.75,8,8.251,4234.2,0
+CNET.US,D,20140722,000000,8.5,9.375,8.25,8.999,1304.2,0
+CNET.US,D,20140723,000000,8.501,9.375,8.4925,8.95,5951.6,0
+CNET.US,D,20140724,000000,8.64,9.375,8.395,9.374,1033.6,0
+CNET.US,D,20140725,000000,9.25,9.25,8.75,9.001,342.8,0
+CNET.US,D,20140728,000000,8.751,9.125,8.751,9.124,853.6,0
+CNET.US,D,20140729,000000,9.185,9.1875,9.124,9.1875,626.8,0
+CNET.US,D,20140730,000000,8.875,9,8.126,9,4059,0
+CNET.US,D,20140731,000000,8.625,8.625,7.75,8.25,3212.8,0
+CNET.US,D,20140801,000000,8.2625,8.375,7.7775,8.374,684.4,0
+CNET.US,D,20140804,000000,8.625,8.625,8.125,8.324,2538.6,0
+CNET.US,D,20140805,000000,8.25,8.25,7.935,8.25,2887.6,0
+CNET.US,D,20140806,000000,7.875,8.249,7.7625,8,538.2,0
+CNET.US,D,20140807,000000,8.375,8.5,8.3125,8.5,1794,0
+CNET.US,D,20140808,000000,8.001,8.001,8.001,8.001,176.4,0
+CNET.US,D,20140811,000000,8.375,8.375,8,8.144,1980.6,0
+CNET.US,D,20140812,000000,12.375,18,12.125,12.375,238179.4,0
+CNET.US,D,20140813,000000,12.75,13.375,10,10.625,58880.8,0
+CNET.US,D,20140814,000000,11.25,14.875,10.625,14.625,80762.8,0
+CNET.US,D,20140815,000000,14.375,15.75,12.25,12.375,25826.4,0
+CNET.US,D,20140818,000000,14,14.375,12.75,13.25,12273.6,0
+CNET.US,D,20140819,000000,13.375,13.75,12.5,13.7,13813.8,0
+CNET.US,D,20140820,000000,13.625,15.625,12.875,13.75,31175.8,0
+CNET.US,D,20140821,000000,13.75,14.375,12.875,13.5,25085.6,0
+CNET.US,D,20140822,000000,13.5,14.125,13.125,13.625,10430,0
+CNET.US,D,20140825,000000,13.375,13.875,12.5,12.5,12285.8,0
+CNET.US,D,20140826,000000,12.625,13.196,12.375,12.5,9093.2,0
+CNET.US,D,20140827,000000,12.5,12.581,10.7625,11.5,17337.6,0
+CNET.US,D,20140828,000000,11.125,11.625,10.75,11.025,10405.2,0
+CNET.US,D,20140829,000000,11,11.5,10.395,10.5,10364.8,0
+CNET.US,D,20140902,000000,10.5,13.125,10.415,12.625,21654.6,0
+CNET.US,D,20140903,000000,13.125,13.25,11.625,11.876,13886,0
+CNET.US,D,20140904,000000,11.875,12.4875,11.625,11.875,9198.2,0
+CNET.US,D,20140905,000000,11.875,12.5,11.001,11.25,16894,0
+CNET.US,D,20140908,000000,11.6875,12.125,10.4,10.936,10421.8,0
+CNET.US,D,20140909,000000,11.125,11.5,11,11.25,5829.6,0
+CNET.US,D,20140910,000000,11.25,11.625,11,11.001,4483.4,0
+CNET.US,D,20140911,000000,11,11.42,11,11,7120.8,0
+CNET.US,D,20140912,000000,11.374,11.375,11.001,11.0125,2611.4,0
+CNET.US,D,20140915,000000,11.125,11.285,11,11.285,2118,0
+CNET.US,D,20140916,000000,11.375,14.375,11.0035,13.375,52279.6,0
+CNET.US,D,20140917,000000,12.625,14.875,12,14,44455.6,0
+CNET.US,D,20140918,000000,14,14,12.25,12.75,18972,0
+CNET.US,D,20140919,000000,13.375,33.75,13.375,24.5,1790096.4,0
+CNET.US,D,20140922,000000,31.5,49.75,30.125,39.875,3003890,0
+CNET.US,D,20140923,000000,44,47,32.625,34,785807.4,0
+CNET.US,D,20140924,000000,32.5,35.375,26.25,26.5,283718.4,0
+CNET.US,D,20140925,000000,27.5,39.875,27.25,33.625,839644,0
+CNET.US,D,20140926,000000,33.125,45.25,31.75,43.5,1845908.8,0
+CNET.US,D,20140929,000000,39,50.75,37.25,40,1080365.6,0
+CNET.US,D,20140930,000000,48.75,50.625,39.125,41.875,989257.8,0
+CNET.US,D,20141001,000000,40.75,42.5,37.5,39.625,278372.8,0
+CNET.US,D,20141002,000000,38.375,40.625,34.375,39.25,299430.8,0
+CNET.US,D,20141003,000000,39.375,40,35.625,36,173279.2,0
+CNET.US,D,20141006,000000,34.751,36.5,30.3875,32.75,189289.4,0
+CNET.US,D,20141007,000000,31,32.2485,28.875,29.875,144315.2,0
+CNET.US,D,20141008,000000,29.125,30.625,27.5,28.375,115690.8,0
+CNET.US,D,20141009,000000,27.625,30.5,22.5,24.75,167091,0
+CNET.US,D,20141010,000000,23.5,23.75,20.5,20.75,170836.4,0
+CNET.US,D,20141013,000000,19.875,20.626,16.25,17,114934.8,0
+CNET.US,D,20141014,000000,19.375,28.125,19.125,26.75,642601.8,0
+CNET.US,D,20141015,000000,22.5,26,22.5,24,165130.4,0
+CNET.US,D,20141016,000000,22.125,23.625,20.625,22.5,128600,0
+CNET.US,D,20141017,000000,22.875,25.375,22.5,22.6875,190045.6,0
+CNET.US,D,20141020,000000,21.875,25.375,21.375,22.875,169359.4,0
+CNET.US,D,20141021,000000,22.5,29.75,22.5,25.625,436213.6,0
+CNET.US,D,20141022,000000,26.25,29.125,25,26.375,224243.2,0
+CNET.US,D,20141023,000000,26.875,28.375,25.1875,26,89091,0
+CNET.US,D,20141024,000000,25.25,25.75,24,25.125,51123.6,0
+CNET.US,D,20141027,000000,23.875,26.75,23.25,25.375,56905.2,0
+CNET.US,D,20141028,000000,25.625,26.25,24.375,25.5,43977.8,0
+CNET.US,D,20141029,000000,24.625,25.875,24.5,25.25,33921.2,0
+CNET.US,D,20141030,000000,24.5,26.875,24.5,26.375,117349,0
+CNET.US,D,20141031,000000,26,28.75,26,26.25,149700.4,0
+CNET.US,D,20141103,000000,26,27.75,25.625,26,75937,0
+CNET.US,D,20141104,000000,25.625,26.625,24.5,25.875,60236.8,0
+CNET.US,D,20141105,000000,27.125,28,25.875,26.125,88011.4,0
+CNET.US,D,20141106,000000,26.125,26.875,25.25,26.25,49116.4,0
+CNET.US,D,20141107,000000,28.125,31,26.25,26.375,420363.4,0
+CNET.US,D,20141110,000000,26.5,27.375,25.25,26.875,67708.8,0
+CNET.US,D,20141111,000000,27,28.25,26.25,27.625,73759.6,0
+CNET.US,D,20141112,000000,26.625,28.125,26.5,26.875,32142.4,0
+CNET.US,D,20141113,000000,27,27.25,25.625,25.75,65679.6,0
+CNET.US,D,20141114,000000,25.625,26.1935,23.875,24.5,64196.4,0
+CNET.US,D,20141117,000000,24.5,24.5,22.5,22.625,49590.8,0
+CNET.US,D,20141118,000000,23.125,23.875,22.875,23.1875,17424.4,0
+CNET.US,D,20141119,000000,23.625,23.625,22.4375,22.75,13958,0
+CNET.US,D,20141120,000000,22.375,23.625,22,22.625,31888.4,0
+CNET.US,D,20141121,000000,24,25.375,22.75,22.75,70074.8,0
+CNET.US,D,20141124,000000,22.75,23.125,22,22.25,21803.4,0
+CNET.US,D,20141125,000000,23,23.125,22,22.25,20344.2,0
+CNET.US,D,20141126,000000,22.625,22.625,22,22.375,14237,0
+CNET.US,D,20141128,000000,21.875,22.625,21.375,21.625,8322.8,0
+CNET.US,D,20141201,000000,22.625,22.625,20.75,21.75,23534.2,0
+CNET.US,D,20141202,000000,21.875,22.25,19.5,19.625,21183.8,0
+CNET.US,D,20141203,000000,19.625,20.624,18.625,19.375,25362.2,0
+CNET.US,D,20141204,000000,19.25,19.375,18.5,19.25,19968.4,0
+CNET.US,D,20141205,000000,18.875,18.875,17.5,18,29496,0
+CNET.US,D,20141208,000000,18.25,19.375,18,18.375,22988.6,0
+CNET.US,D,20141209,000000,18.125,18.375,16.25,17.125,19670.8,0
+CNET.US,D,20141210,000000,16.875,17.875,16.5,16.5,7607.2,0
+CNET.US,D,20141211,000000,16.875,17.1235,15.25,16,22634.4,0
+CNET.US,D,20141212,000000,15.375,16.046,13.77,14,37638.4,0
+CNET.US,D,20141215,000000,14,15.375,13.875,14.375,14368.4,0
+CNET.US,D,20141216,000000,14.375,14.75,13.125,13.125,11192.6,0
+CNET.US,D,20141217,000000,13.375,14.25,13.375,14.125,11431,0
+CNET.US,D,20141218,000000,14.875,14.875,13,13.625,19393.6,0
+CNET.US,D,20141219,000000,14.375,14.375,12.5625,13.125,22891.4,0
+CNET.US,D,20141222,000000,14.5,21.625,13.75,18.375,474331,0
+CNET.US,D,20141223,000000,18.875,20.25,16.25,17.375,150416.2,0
+CNET.US,D,20141224,000000,17.125,17.375,15.625,16,23368.2,0
+CNET.US,D,20141226,000000,16.375,17.125,15.375,16.75,19691.6,0
+CNET.US,D,20141229,000000,16.25,16.501,15.1235,15.375,19391.2,0
+CNET.US,D,20141230,000000,15.5,15.625,14.5,14.625,19879.6,0
+CNET.US,D,20141231,000000,14.5,15.25,14.375,14.375,16418,0
+CNET.US,D,20150102,000000,15.3725,16.375,14.5,14.9875,24959.8,0
+CNET.US,D,20150105,000000,15,16,14.875,15.75,15371,0
+CNET.US,D,20150106,000000,16.249,16.625,15.001,15.375,26245.2,0
+CNET.US,D,20150107,000000,15.875,16.1235,15,15.125,12097.6,0
+CNET.US,D,20150108,000000,15.125,15.625,15,15.375,14430.2,0
+CNET.US,D,20150109,000000,15.5,18.125,15.375,17.75,80940.8,0
+CNET.US,D,20150112,000000,17.125,17.375,16.375,16.875,15017.6,0
+CNET.US,D,20150113,000000,17.125,17.25,15.625,17.1235,16526.2,0
+CNET.US,D,20150114,000000,16.25,16.875,16.25,16.375,11416.2,0
+CNET.US,D,20150115,000000,16.625,17.25,16.25,16.875,18033.4,0
+CNET.US,D,20150116,000000,17.25,18.125,16.875,18.125,49128.4,0
+CNET.US,D,20150120,000000,19.625,25.125,19.505,23.375,544779.6,0
+CNET.US,D,20150121,000000,23.125,28.375,22.125,27.125,470991.2,0
+CNET.US,D,20150122,000000,27.125,28.375,24.5,28.25,223003.8,0
+CNET.US,D,20150123,000000,27.5,27.875,25.375,25.625,91580,0
+CNET.US,D,20150126,000000,30,31,24,24.5,341838.4,0
+CNET.US,D,20150127,000000,24.375,24.375,22.5,23.875,68048.2,0
+CNET.US,D,20150128,000000,24.375,25.2125,21.875,22.125,28998.2,0
+CNET.US,D,20150129,000000,22.125,22.125,21.25,21.25,25700,0
+CNET.US,D,20150130,000000,21.25,23.5,21.25,22,41636.4,0
+CNET.US,D,20150202,000000,21.75,22.5475,21.25,21.75,18366.8,0
+CNET.US,D,20150203,000000,22.125,22.125,21.25,21.375,17611.8,0
+CNET.US,D,20150204,000000,21.375,23.124,21.375,21.75,24978,0
+CNET.US,D,20150205,000000,21.625,23,21.25,21.25,20164,0
+CNET.US,D,20150206,000000,21.125,21.875,20.625,21.25,20694,0
+CNET.US,D,20150209,000000,21.25,21.7125,20,20.25,16963.2,0
+CNET.US,D,20150210,000000,20.625,21.1,20,20.876,12915.4,0
+CNET.US,D,20150211,000000,20.75,20.75,19.625,19.875,9918.2,0
+CNET.US,D,20150212,000000,18.75,20.375,18.75,19.501,29986.4,0
+CNET.US,D,20150213,000000,19.75,20.25,19.375,19.75,11919.2,0
+CNET.US,D,20150217,000000,19.375,21.5,19.125,20.75,19028.4,0
+CNET.US,D,20150218,000000,21.125,21.875,20.25,20.615,8183.8,0
+CNET.US,D,20150219,000000,20.125,20.875,19.125,20.25,11526.4,0
+CNET.US,D,20150220,000000,19.875,20.5,19.75,19.875,5105.2,0
+CNET.US,D,20150223,000000,20,20.1475,19,19,13913.2,0
+CNET.US,D,20150224,000000,19,19.625,18.75,18.75,9805.2,0
+CNET.US,D,20150225,000000,18.75,18.751,17.625,18,13100.6,0
+CNET.US,D,20150226,000000,18,20.125,17.875,19,13218.2,0
+CNET.US,D,20150227,000000,19.375,19.75,18.75,19.625,5711.2,0
+CNET.US,D,20150302,000000,20.125,21.875,20,21,37160,0
+CNET.US,D,20150303,000000,21.25,22.25,19.75,20.375,28144,0
+CNET.US,D,20150304,000000,20.625,21.5,20.625,20.625,7432,0
+CNET.US,D,20150305,000000,21,21.125,19.625,20.125,14240,0
+CNET.US,D,20150306,000000,20.375,20.375,19.375,19.5,7400,0
+CNET.US,D,20150309,000000,19.875,20.25,18.75,19,5368,0
+CNET.US,D,20150310,000000,18.875,19.125,18.25,18.375,5920,0
+CNET.US,D,20150311,000000,18.75,19.125,18,18.75,6168,0
+CNET.US,D,20150312,000000,18.75,19.375,18.625,19.25,2536,0
+CNET.US,D,20150313,000000,18.125,21.25,18.125,19.125,13128,0
+CNET.US,D,20150316,000000,19.75,19.75,18.625,18.75,2864,0
+CNET.US,D,20150317,000000,20,20,18.375,18.625,7248,0
+CNET.US,D,20150318,000000,18.125,19.125,18.125,18.25,3608,0
+CNET.US,D,20150319,000000,18.375,19,18.25,18.625,7824,0
+CNET.US,D,20150320,000000,18.75,20.125,18.75,19.875,7184,0
+CNET.US,D,20150323,000000,20,20.375,19.125,19.75,2536,0
+CNET.US,D,20150324,000000,19,19.625,18.875,18.875,1776,0
+CNET.US,D,20150325,000000,18.875,20,18.5,18.75,6576,0
+CNET.US,D,20150326,000000,18.5,19.25,18.5,18.75,2224,0
+CNET.US,D,20150327,000000,18.75,19.5,18.75,18.875,2760,0
+CNET.US,D,20150330,000000,22.5,24.125,20.125,20.75,240224,0
+CNET.US,D,20150331,000000,20.376,20.875,19.375,20.124,18848.4,0
+CNET.US,D,20150401,000000,20,20,19,19.125,10744,0
+CNET.US,D,20150402,000000,19.125,20.125,18.75,18.875,12760,0
+CNET.US,D,20150406,000000,19.125,19.125,18.375,18.625,9728,0
+CNET.US,D,20150407,000000,18.875,19.249,18.75,19.125,7851.8,0
+CNET.US,D,20150408,000000,18.875,20.75,18.75,20.125,30456,0
+CNET.US,D,20150409,000000,20.5,22.25,20.269,20.75,45673.8,0
+CNET.US,D,20150410,000000,21.875,21.875,20.125,20.25,22712,0
+CNET.US,D,20150413,000000,20.25,21.125,20.25,20.625,7392,0
+CNET.US,D,20150414,000000,21.125,22.5,20.5,21.625,55992,0
+CNET.US,D,20150415,000000,21.625,22.875,21.25,21.625,32089.8,0
+CNET.US,D,20150416,000000,19.375,20.25,18.75,19.625,40112,0
+CNET.US,D,20150417,000000,19,20,19,19.375,8832,0
+CNET.US,D,20150420,000000,19.25,19.499,18.625,18.875,20940.8,0
+CNET.US,D,20150421,000000,19,21,19,19.5,51217,0
+CNET.US,D,20150422,000000,19.5,21,19.5,19.5,20603.2,0
+CNET.US,D,20150423,000000,20.125,20.625,19.5,20,22232,0
+CNET.US,D,20150424,000000,20.25,20.5,20.125,20.5,12884.4,0
+CNET.US,D,20150427,000000,21,21,20.125,20.375,19128,0
+CNET.US,D,20150428,000000,20.75,21,19.5,20.625,9512.2,0
+CNET.US,D,20150429,000000,20.625,20.75,19.625,20.625,6400,0
+CNET.US,D,20150430,000000,20.625,20.625,19,20,8160,0
+CNET.US,D,20150501,000000,19.875,20.875,19.5,19.625,4040,0
+CNET.US,D,20150504,000000,20.5,20.5,19.125,19.375,3872,0
+CNET.US,D,20150505,000000,19.25,19.5,18.875,19.125,8432,0
+CNET.US,D,20150506,000000,19.125,19.75,18.25,18.625,12807,0
+CNET.US,D,20150507,000000,19.625,20,18.375,18.875,25072.8,0
+CNET.US,D,20150508,000000,19.375,19.625,18.625,19,14320,0
+CNET.US,D,20150511,000000,19,19.375,18.875,19.25,3216,0
+CNET.US,D,20150512,000000,19.25,19.75,19.25,19.375,6858.8,0
+CNET.US,D,20150513,000000,20,22,19.75,20.75,127623.4,0
+CNET.US,D,20150514,000000,20.375,21,19.375,20.125,19432,0
+CNET.US,D,20150515,000000,20.5,20.625,19.375,19.875,8651.4,0
+CNET.US,D,20150518,000000,19.75,20.375,19.5,20.001,7043.4,0
+CNET.US,D,20150519,000000,19.5,20.25,19.5,19.75,10805.8,0
+CNET.US,D,20150520,000000,19.375,19.875,18.875,19.125,8925.6,0
+CNET.US,D,20150521,000000,19.375,20.5,18.75,20.125,27968,0
+CNET.US,D,20150522,000000,20,20,19.25,19.5,10832,0
+CNET.US,D,20150526,000000,19.25,20.625,19.125,19.125,38209.4,0
+CNET.US,D,20150527,000000,19.625,19.625,18.875,19.125,18832,0
+CNET.US,D,20150528,000000,18.875,19.625,18.875,18.875,6005.2,0
+CNET.US,D,20150529,000000,19.125,19.125,17.75,18.25,28424,0
+CNET.US,D,20150601,000000,18.3175,18.444,17.625,18.125,11349.4,0
+CNET.US,D,20150602,000000,18.125,18.25,17.875,18.225,4679.2,0
+CNET.US,D,20150603,000000,17.875,18.25,17.75,17.875,6424,0
+CNET.US,D,20150604,000000,18.125,18.125,17.625,17.875,3816,0
+CNET.US,D,20150605,000000,17.875,19.25,17.625,18.375,32856,0
+CNET.US,D,20150608,000000,18.375,19.25,18.125,18.25,15680,0
+CNET.US,D,20150609,000000,18.125,18.75,18.125,18.375,6641.6,0
+CNET.US,D,20150610,000000,18.375,19,18.125,18.125,8624.4,0
+CNET.US,D,20150611,000000,18.625,20,18.625,19.125,44701.4,0
+CNET.US,D,20150612,000000,19.75,20.25,18.75,19.75,33144,0
+CNET.US,D,20150615,000000,19.375,19.5,18.875,19,9288,0
+CNET.US,D,20150616,000000,19.25,19.25,18.125,18.375,13080,0
+CNET.US,D,20150617,000000,18.5,19,17.625,18.25,20488,0
+CNET.US,D,20150618,000000,18.375,18.5,18,18.5,6624,0
+CNET.US,D,20150619,000000,18.75,19,18,18.625,12304,0
+CNET.US,D,20150622,000000,18.875,18.875,18.125,18.5,7888,0
+CNET.US,D,20150623,000000,18.625,19,18.25,18.8125,6191.4,0
+CNET.US,D,20150624,000000,19,19,17.875,18,6712,0
+CNET.US,D,20150625,000000,18,18.125,17.5,17.5,15304,0
+CNET.US,D,20150626,000000,17.375,17.5,15.375,16.375,19360,0
+CNET.US,D,20150629,000000,15.75,16.25,15.375,15.375,13256,0
+CNET.US,D,20150630,000000,15.625,18.75,15.625,16.125,12301.8,0
+CNET.US,D,20150701,000000,16.625,17.5,16.25,16.25,3488,0
+CNET.US,D,20150702,000000,16.25,16.5,16,16.375,2472,0
+CNET.US,D,20150706,000000,15.625,16.25,14.5,15.375,23392,0
+CNET.US,D,20150707,000000,15,15.375,13.75,14,35832,0
+CNET.US,D,20150708,000000,13.75,13.75,11.375,12.5,28152,0
+CNET.US,D,20150709,000000,12.875,14.375,12.875,13.875,14200,0
+CNET.US,D,20150710,000000,14.375,14.375,13.25,13.25,9928,0
+CNET.US,D,20150713,000000,14,14,13.125,13.5,7616,0
+CNET.US,D,20150714,000000,13.25,13.5,13,13.125,3948.4,0
+CNET.US,D,20150715,000000,12.875,13.25,12.655,13,2856.8,0
+CNET.US,D,20150716,000000,13.25,14,13.125,13.25,8176,0
+CNET.US,D,20150717,000000,13.125,13.75,13,13.5,5200,0
+CNET.US,D,20150720,000000,13.5,13.5,12.75,13.125,7304,0
+CNET.US,D,20150721,000000,13.125,13.625,12.5,13,2792,0
+CNET.US,D,20150722,000000,13.5,13.5,12.75,13.125,4200,0
+CNET.US,D,20150723,000000,13.25,13.75,12.875,13.125,2440,0
+CNET.US,D,20150724,000000,13.625,13.625,12.875,13,2680,0
+CNET.US,D,20150727,000000,12.5,12.875,10.125,12.125,7400,0
+CNET.US,D,20150728,000000,11.75,12.375,10.375,10.875,15120,0
+CNET.US,D,20150729,000000,12.375,12.375,11.375,12.125,3952,0
+CNET.US,D,20150730,000000,12.25,12.625,11.875,12.5,7896,0
+CNET.US,D,20150731,000000,12.75,12.75,11.625,11.625,2552,0
+CNET.US,D,20150803,000000,11.375,11.625,9.906,11.1725,13819,0
+CNET.US,D,20150804,000000,11.375,11.875,10.875,11.75,1672,0
+CNET.US,D,20150805,000000,11.75,11.75,11.25,11.5,1768,0
+CNET.US,D,20150806,000000,11.25,11.5,11.125,11.25,3300.2,0
+CNET.US,D,20150807,000000,11.5,11.75,10.875,11.75,5784,0
+CNET.US,D,20150810,000000,11.125,11.375,11,11.375,3688,0
+CNET.US,D,20150811,000000,11.375,11.375,10.75,10.961,4469.2,0
+CNET.US,D,20150812,000000,10.5,10.875,10,10.5,2400,0
+CNET.US,D,20150813,000000,10.75,10.75,10.25,10.625,1176,0
+CNET.US,D,20150814,000000,10.5,10.5,10,10.125,2648,0
+CNET.US,D,20150817,000000,10.125,10.5,9.75,10.25,9392,0
+CNET.US,D,20150818,000000,9.75,10.25,9.75,10.25,3248,0
+CNET.US,D,20150819,000000,11.375,11.875,10.25,11,14840,0
+CNET.US,D,20150820,000000,11.125,11.75,10.25,10.5,7136,0
+CNET.US,D,20150821,000000,10.625,11.25,10.375,11.125,3392,0
+CNET.US,D,20150824,000000,10.5,11,8.125,9.625,8158.8,0
+CNET.US,D,20150825,000000,10,10.375,9.875,10.125,2928,0
+CNET.US,D,20150826,000000,9.75,10.25,9.5,9.75,1832,0
+CNET.US,D,20150827,000000,12.875,12.875,9.75,10.875,11472,0
+CNET.US,D,20150828,000000,11.625,11.625,10.125,11.25,3648,0
+CNET.US,D,20150831,000000,10.25,11.375,10.25,10.75,5416,0
+CNET.US,D,20150901,000000,10.875,11.375,10,10.125,3576,0
+CNET.US,D,20150902,000000,10.375,11.25,10.25,10.75,864,0
+CNET.US,D,20150903,000000,11,11.25,10,10.375,1736,0
+CNET.US,D,20150904,000000,10,11,10,10.375,1936,0
+CNET.US,D,20150908,000000,11,11.25,10,10.75,840,0
+CNET.US,D,20150909,000000,11,11,10,10.625,1456,0
+CNET.US,D,20150910,000000,10.625,10.871,10.126,10.625,2383.2,0
+CNET.US,D,20150911,000000,10.375,10.75,10.125,10.25,1928,0
+CNET.US,D,20150914,000000,10.25,10.875,10.25,10.5,744,0
+CNET.US,D,20150915,000000,10.875,10.875,10.25,10.625,2448,0
+CNET.US,D,20150916,000000,10.875,10.875,10.5,10.5,1424,0
+CNET.US,D,20150917,000000,10.625,11,10.625,10.875,1586.4,0
+CNET.US,D,20150918,000000,11,11,10.625,10.625,304,0
+CNET.US,D,20150921,000000,10.5,11.125,10.25,10.625,2240,0
+CNET.US,D,20150922,000000,10.75,11.25,10.75,10.875,968,0
+CNET.US,D,20150923,000000,11.2375,11.375,10.794,11,2191.2,0
+CNET.US,D,20150924,000000,11.25,11.75,10.25,10.75,3285.6,0
+CNET.US,D,20150925,000000,11.75,11.875,10.25,10.375,3656,0
+CNET.US,D,20150928,000000,10.875,11.5,9.75,10.75,4781.2,0
+CNET.US,D,20150929,000000,10.875,10.875,9.75,10.375,3000,0
+CNET.US,D,20150930,000000,10.875,11.125,10.125,10.375,1400,0
+CNET.US,D,20151001,000000,10.875,11.375,10.5,11,976,0
+CNET.US,D,20151002,000000,11.25,11.25,10.5,11,1312,0
+CNET.US,D,20151005,000000,10.236,11.25,10.236,11,1228.4,0
+CNET.US,D,20151006,000000,10.75,11.5,10.75,11.125,2944,0
+CNET.US,D,20151007,000000,11.25,11.5,10.875,11.375,1936.4,0
+CNET.US,D,20151008,000000,11.5,11.75,11.125,11.125,4024,0
+CNET.US,D,20151009,000000,11.625,11.625,11.125,11.25,2800,0
+CNET.US,D,20151012,000000,11.366,11.875,11.3375,11.75,3940,0
+CNET.US,D,20151013,000000,12.125,12.125,11.125,11.125,5632,0
+CNET.US,D,20151014,000000,11.625,11.625,11.25,11.375,2016,0
+CNET.US,D,20151015,000000,11.625,11.625,11.25,11.625,2664,0
+CNET.US,D,20151016,000000,11.875,12,10.625,10.625,5472,0
+CNET.US,D,20151019,000000,10.669,11.6225,10.625,11.4075,1489.2,0
+CNET.US,D,20151020,000000,11.625,11.75,11.125,11.125,2576,0
+CNET.US,D,20151021,000000,11.25,11.75,11,11.125,1264,0
+CNET.US,D,20151022,000000,11.375,11.625,11,11.25,2512,0
+CNET.US,D,20151023,000000,11.75,11.875,11.5,11.875,2600,0
+CNET.US,D,20151026,000000,11.875,11.875,11.25,11.5,1352,0
+CNET.US,D,20151027,000000,11.875,11.875,11,11.625,1760,0
+CNET.US,D,20151028,000000,11.125,12.875,11.125,12.25,14376,0
+CNET.US,D,20151029,000000,12.25,12.25,11.5,11.5,1824,0
+CNET.US,D,20151030,000000,12.125,13,11.875,11.875,7816,0
+CNET.US,D,20151102,000000,11.875,12.25,11.625,11.875,3142.6,0
+CNET.US,D,20151103,000000,12,12.75,11.781,11.876,5273.4,0
+CNET.US,D,20151104,000000,12.25,12.375,11.8775,12.25,3988.6,0
+CNET.US,D,20151105,000000,12,12,11.5,11.75,3504,0
+CNET.US,D,20151106,000000,11.75,12.75,11.625,12.375,3168,0
+CNET.US,D,20151109,000000,12.375,13.125,12,12.375,3456.4,0
+CNET.US,D,20151110,000000,12.25,12.625,12.125,12.5,1520,0
+CNET.US,D,20151111,000000,11.625,12.25,11.625,11.75,2712,0
+CNET.US,D,20151112,000000,12.375,12.375,11.625,11.875,464,0
+CNET.US,D,20151113,000000,11.625,12.25,11.125,11.25,1176,0
+CNET.US,D,20151116,000000,12,12,10.5,10.5,4128,0
+CNET.US,D,20151117,000000,10.625,11.25,10,10,11152,0
+CNET.US,D,20151118,000000,9.875,11,9.75,10.125,4608,0
+CNET.US,D,20151119,000000,10.25,10.875,10.25,10.75,672,0
+CNET.US,D,20151120,000000,10.875,10.875,10.125,10.125,1128,0
+CNET.US,D,20151123,000000,10.125,10.75,9.625,10.25,1832,0
+CNET.US,D,20151124,000000,10.625,10.625,9.875,10.5,2424,0
+CNET.US,D,20151125,000000,10.5,10.75,10,10,3008,0
+CNET.US,D,20151127,000000,10.75,11,10.25,11,5120,0
+CNET.US,D,20151130,000000,10.125,10.875,10.125,10.25,2272,0
+CNET.US,D,20151201,000000,10.75,12.75,10.125,11.761,34621.6,0
+CNET.US,D,20151202,000000,12.375,14.3375,11.25,12.25,87397,0
+CNET.US,D,20151203,000000,12,13,11.056,12,17328.4,0
+CNET.US,D,20151204,000000,11.875,12.375,11.25,11.25,5032,0
+CNET.US,D,20151207,000000,11,11.75,10.375,10.625,9992,0
+CNET.US,D,20151208,000000,11.25,11.25,10.5,10.875,2787.6,0
+CNET.US,D,20151209,000000,10.5,11.625,10.5,10.75,1736,0
+CNET.US,D,20151210,000000,11.25,11.25,10.625,10.625,952,0
+CNET.US,D,20151211,000000,10.5,11.125,10.5,10.625,680,0
+CNET.US,D,20151214,000000,10.874,10.875,10.3125,10.874,1792.8,0
+CNET.US,D,20151215,000000,10.375,11.125,10.375,10.875,1800,0
+CNET.US,D,20151216,000000,11,11.25,10.75,10.875,856,0
+CNET.US,D,20151217,000000,10.875,11.25,10.5,10.625,984,0
+CNET.US,D,20151218,000000,10.5,10.625,10.25,10.25,4240,0
+CNET.US,D,20151221,000000,10.25,10.625,10.25,10.375,3000,0
+CNET.US,D,20151222,000000,10.25,10.625,10.25,10.5,4681,0
+CNET.US,D,20151223,000000,10.5,11.625,10.5,11,12512,0
+CNET.US,D,20151224,000000,11,11.25,10.93,11.225,1548.2,0
+CNET.US,D,20151228,000000,10.75,11.375,10.625,10.814,3857.2,0
+CNET.US,D,20151229,000000,11.25,11.25,10.625,10.625,3617.6,0
+CNET.US,D,20151230,000000,11.25,11.25,10.75,10.751,3855,0
+CNET.US,D,20151231,000000,11.3685,11.375,10.125,10.375,3391.2,0
+CNET.US,D,20160104,000000,10.875,10.875,10.375,10.376,4225.8,0
+CNET.US,D,20160105,000000,10.436,10.626,10.165,10.2225,2400,0
+CNET.US,D,20160106,000000,10.375,10.5,10.175,10.25,3948.4,0
+CNET.US,D,20160107,000000,10.204,10.75,10.2,10.2125,792,0
+CNET.US,D,20160108,000000,10.2235,10.625,10,10.196,4846,0
+CNET.US,D,20160111,000000,10.375,10.625,10.211,10.2625,1243.6,0
+CNET.US,D,20160112,000000,10,10.6185,9.025,9.1775,13500.8,0
+CNET.US,D,20160113,000000,9.025,10.475,8.75,8.875,4446.8,0
+CNET.US,D,20160114,000000,9.125,9.125,8.875,9.065,3981.6,0
+CNET.US,D,20160115,000000,9.25,9.25,8.751,9,1696,0
+CNET.US,D,20160119,000000,9.375,9.875,9.125,9.375,6656,0
+CNET.US,D,20160120,000000,9.624,10,9.375,9.625,3465.2,0
+CNET.US,D,20160121,000000,9.856,10,9.625,9.75,1623.2,0
+CNET.US,D,20160122,000000,9.975,9.975,9.126,9.889,4090.6,0
+CNET.US,D,20160125,000000,9.75,10.25,9.75,10.249,1320.6,0
+CNET.US,D,20160126,000000,10.25,10.4375,9.75,10.275,4536,0
+CNET.US,D,20160127,000000,10.375,10.5,10.25,10.274,3689.6,0
+CNET.US,D,20160128,000000,10.375,10.375,9.501,9.75,912.8,0
+CNET.US,D,20160129,000000,9.5,10.2875,9.5,10,222.4,0
+CNET.US,D,20160201,000000,10.235,10.235,9.56,9.85,814.4,0
+CNET.US,D,20160202,000000,9.361,10.125,9.361,9.625,665.8,0
+CNET.US,D,20160203,000000,9.786,9.85,8.75,9.25,1761.6,0
+CNET.US,D,20160204,000000,9.456,9.5,8.75,9.05,1047.2,0
+CNET.US,D,20160205,000000,8.875,9.85,8.75,9,2000,0
+CNET.US,D,20160208,000000,8.769,8.769,8.25,8.5225,1618.4,0
+CNET.US,D,20160209,000000,9.749,9.75,9.125,9.625,1334.2,0
+CNET.US,D,20160210,000000,8.625,9.49,8.525,8.935,584,0
+CNET.US,D,20160211,000000,9.14,9.14,8.501,9.084,509,0
+CNET.US,D,20160212,000000,8.425,8.75,8.125,8.75,2330.8,0
+CNET.US,D,20160216,000000,8.75,8.75,8.375,8.7475,1528.4,0
+CNET.US,D,20160217,000000,8.9175,9.25,8.501,8.875,765.6,0
+CNET.US,D,20160218,000000,8.501,8.75,8.5,8.501,488,0
+CNET.US,D,20160219,000000,8.5625,8.75,8.5625,8.626,872,0
+CNET.US,D,20160222,000000,8.75,8.75,8.6235,8.6235,306,0
+CNET.US,D,20160223,000000,8.75,9.499,8.75,8.75,2168,0
+CNET.US,D,20160224,000000,8.4875,9,8.4875,8.749,669.2,0
+CNET.US,D,20160225,000000,8.749,9,8.5,8.75,1877,0
+CNET.US,D,20160226,000000,8.4875,9.125,8.4875,8.875,1973.6,0
+CNET.US,D,20160229,000000,8.625,8.875,8.441,8.501,1984,0
+CNET.US,D,20160301,000000,8.25,9,8.25,8.75,2598.6,0
+CNET.US,D,20160302,000000,8.875,9,8.25,9,4885.2,0
+CNET.US,D,20160303,000000,8.376,9,8.25,8.875,2028,0
+CNET.US,D,20160304,000000,8.875,8.875,7.625,8.625,6861.8,0
+CNET.US,D,20160307,000000,8.75,8.75,8.251,8.625,1614.4,0
+CNET.US,D,20160308,000000,8.625,8.625,8.249,8.5675,1893.4,0
+CNET.US,D,20160309,000000,8.75,8.75,8.25,8.5,915,0
+CNET.US,D,20160310,000000,8.625,8.625,7.75,8.125,964.6,0
+CNET.US,D,20160311,000000,7.875,8.499,7.751,8.025,1217.6,0
+CNET.US,D,20160314,000000,8.375,8.375,7.9375,7.9375,2737,0
+CNET.US,D,20160315,000000,7.75,8.25,7.719,8.2475,1143.2,0
+CNET.US,D,20160316,000000,8,8.375,7.625,8.125,2078,0
+CNET.US,D,20160317,000000,8,8.5,8,8.5,1928,0
+CNET.US,D,20160318,000000,8.5,8.625,8.125,8.425,1606,0
+CNET.US,D,20160321,000000,8.25,8.75,8.25,8.75,2090.6,0
+CNET.US,D,20160322,000000,8.75,8.875,8.4125,8.875,1664.4,0
+CNET.US,D,20160323,000000,8.875,8.875,8.525,8.749,152.4,0
+CNET.US,D,20160324,000000,8.875,8.875,8.315,8.374,1584.4,0
+CNET.US,D,20160328,000000,8.125,8.75,8.125,8.625,1056.8,0
+CNET.US,D,20160329,000000,8.5,8.625,8.375,8.625,1299.4,0
+CNET.US,D,20160330,000000,8.875,8.875,8.411,8.75,896.6,0
+CNET.US,D,20160331,000000,8.75,8.75,8.625,8.75,1232,0
+CNET.US,D,20160401,000000,8.376,8.75,8.375,8.611,192,0
+CNET.US,D,20160404,000000,8.875,8.875,8.375,8.75,445.6,0
+CNET.US,D,20160405,000000,8.75,8.75,8.125,8.6235,845,0
+CNET.US,D,20160406,000000,8.275,8.7075,8.2625,8.45,3151.8,0
+CNET.US,D,20160407,000000,8.75,8.75,8.231,8.375,2401.2,0
+CNET.US,D,20160408,000000,8.6235,8.6235,8.125,8.1375,1489.8,0
+CNET.US,D,20160411,000000,8.1875,8.25,8.125,8.25,2241,0
+CNET.US,D,20160412,000000,8.126,8.375,8.125,8.375,2622.8,0
+CNET.US,D,20160413,000000,8.125,8.375,8,8.25,2822,0
+CNET.US,D,20160414,000000,7.7775,8.375,7.7775,8.125,336.8,0
+CNET.US,D,20160415,000000,8.25,8.375,8.1375,8.25,1484.8,0
+CNET.US,D,20160418,000000,8.125,8.5,8.125,8.375,2108.4,0
+CNET.US,D,20160419,000000,8.375,8.5,8.375,8.5,89.4,0
+CNET.US,D,20160420,000000,8.499,8.5,8.139,8.139,244,0
+CNET.US,D,20160421,000000,8.125,8.75,8.125,8.625,910.2,0
+CNET.US,D,20160422,000000,8.625,8.75,8.1375,8.75,7688.6,0
+CNET.US,D,20160425,000000,8.75,8.75,8.125,8.591,835,0
+CNET.US,D,20160426,000000,8.5,8.75,8.5,8.75,198.8,0
+CNET.US,D,20160427,000000,8.5,8.625,8.125,8.25,2334.6,0
+CNET.US,D,20160428,000000,7.901,8.5,7.901,8.125,910.2,0
+CNET.US,D,20160429,000000,8.75,8.75,8.125,8.375,114.2,0
+CNET.US,D,20160502,000000,8.126,8.75,8.125,8.6,1467.8,0
+CNET.US,D,20160503,000000,8.75,8.75,8.1375,8.475,2224.4,0
+CNET.US,D,20160504,000000,8.125,8.75,8.125,8.75,1614,0
+CNET.US,D,20160505,000000,8.5,8.75,8.2625,8.375,1878.2,0
+CNET.US,D,20160506,000000,8.75,8.75,8.25,8.375,117.4,0
+CNET.US,D,20160509,000000,8.37,8.389,7.626,8.071,4288.8,0
+CNET.US,D,20160510,000000,7.75,8.046,7.75,7.7725,399.6,0
+CNET.US,D,20160511,000000,7.7875,8.125,7.75,7.7725,532.4,0
+CNET.US,D,20160512,000000,7.751,8.125,7.751,7.99,2237.2,0
+CNET.US,D,20160513,000000,7.7525,8,7.625,7.75,1512,0
+CNET.US,D,20160516,000000,7.625,8,7.625,7.75,258.4,0
+CNET.US,D,20160517,000000,7.9875,8,7.751,7.831,616,0
+CNET.US,D,20160518,000000,7.7525,7.875,7.625,7.625,1745.2,0
+CNET.US,D,20160519,000000,7.75,7.875,7.625,7.875,1688,0
+CNET.US,D,20160520,000000,7.6975,7.75,7.6875,7.6875,813.4,0
+CNET.US,D,20160523,000000,7.875,7.875,7.625,7.625,323.4,0
+CNET.US,D,20160524,000000,7.875,7.875,7.6875,7.6875,620.8,0
+CNET.US,D,20160525,000000,7.626,7.6875,7.626,7.686,88,0
+CNET.US,D,20160526,000000,7.6285,7.6285,6.1525,6.25,12486.8,0
+CNET.US,D,20160527,000000,6.251,7.121,6.251,6.3875,4767.4,0
+CNET.US,D,20160531,000000,6.3875,6.725,6.251,6.375,2756.4,0
+CNET.US,D,20160601,000000,6.375,6.375,6,6.125,4240.8,0
+CNET.US,D,20160602,000000,6.25,6.25,5.725,6.166,490.4,0
+CNET.US,D,20160603,000000,5.75,6.225,5.75,5.875,1313.6,0
+CNET.US,D,20160606,000000,6.25,6.25,5.75,6.125,2791.2,0
+CNET.US,D,20160607,000000,6.125,6.8725,6.125,6.75,1721.4,0
+CNET.US,D,20160608,000000,6.875,7.625,6.875,7.5,5655,0
+CNET.US,D,20160609,000000,7.725,7.725,7.125,7.625,300.6,0
+CNET.US,D,20160610,000000,7.5,7.5,7.2625,7.375,62.8,0
+CNET.US,D,20160613,000000,7.15,7.5,7.125,7.495,677.2,0
+CNET.US,D,20160614,000000,7.495,7.495,5.774,6.675,3244.6,0
+CNET.US,D,20160615,000000,6.746,6.875,6.2535,6.5,754.6,0
+CNET.US,D,20160616,000000,6.75,7.1985,6.75,6.875,1208.4,0
+CNET.US,D,20160617,000000,6.875,7.125,6.525,7.1235,1078.8,0
+CNET.US,D,20160620,000000,7.125,7.125,6.275,6.6635,517.6,0
+CNET.US,D,20160621,000000,6.6875,7.3485,6.6875,7.1,988,0
+CNET.US,D,20160622,000000,6.9125,7.125,6.8225,7,872,0
+CNET.US,D,20160623,000000,6.3975,7.35,6.3975,7.25,788.2,0
+CNET.US,D,20160624,000000,6,7.5,6,6.445,3631.8,0
+CNET.US,D,20160627,000000,6.845,7.125,6.625,7.041,345.8,0
+CNET.US,D,20160628,000000,6.625,8,6.625,7.286,7403,0
+CNET.US,D,20160629,000000,7.375,7.5,7.25,7.5,612,0
+CNET.US,D,20160630,000000,6.875,6.875,6.375,6.875,2629,0
+CNET.US,D,20160701,000000,6.875,6.875,6.5,6.825,3305.6,0
+CNET.US,D,20160705,000000,6.625,6.875,6.5,6.856,4764,0
+CNET.US,D,20160706,000000,6.875,6.875,6.5,6.875,2772.8,0
+CNET.US,D,20160707,000000,6.875,6.875,6.375,6.8625,6909,0
+CNET.US,D,20160708,000000,6.675,7.125,6.375,7.031,10975.8,0
+CNET.US,D,20160711,000000,6.75,8.625,6.75,8.0375,24605.6,0
+CNET.US,D,20160712,000000,8.3625,8.3625,7.625,7.875,3218.2,0
+CNET.US,D,20160713,000000,7.649,7.9125,7.5,7.6725,2578.2,0
+CNET.US,D,20160714,000000,7.9,7.9,7.25,7.4,1627.8,0
+CNET.US,D,20160715,000000,7.5,7.5,7.251,7.376,706.4,0
+CNET.US,D,20160718,000000,7.25,8.499,7.25,8.25,13225.6,0
+CNET.US,D,20160719,000000,8.375,8.375,7.6875,8.0125,1110,0
+CNET.US,D,20160720,000000,8.25,8.5,7.5,8.5,11385.8,0
+CNET.US,D,20160721,000000,8.5,10.625,7.8125,9.855,25991.8,0
+CNET.US,D,20160722,000000,9.25,11.25,8.875,10.309,29637.2,0
+CNET.US,D,20160725,000000,10.625,11.25,9.75,10.125,9946.4,0
+CNET.US,D,20160726,000000,10.375,10.9875,9.875,10.371,5479.2,0
+CNET.US,D,20160727,000000,10.625,10.625,9.5025,9.875,12345.8,0
+CNET.US,D,20160728,000000,10.25,10.5,9.5,9.5,15819.2,0
+CNET.US,D,20160729,000000,10,10.4375,9.501,10.125,8184,0
+CNET.US,D,20160801,000000,10.434,10.4375,10,10.125,3444,0
+CNET.US,D,20160802,000000,10.1235,10.125,8.25,9.1,6014.6,0
+CNET.US,D,20160803,000000,9.8375,9.8375,8.5,9.35,5439,0
+CNET.US,D,20160804,000000,9.25,11,8.631,9.749,6002.2,0
+CNET.US,D,20160805,000000,9.0325,9.875,9.0325,9.125,5832.6,0
+CNET.US,D,20160808,000000,9.125,9.875,9.125,9.1275,7979.6,0
+CNET.US,D,20160809,000000,8.875,9.375,8.751,9.125,3572.8,0
+CNET.US,D,20160810,000000,8.765,9.375,8.749,9.375,1534.4,0
+CNET.US,D,20160811,000000,9.374,9.825,8.951,9.6425,2390,0
+CNET.US,D,20160812,000000,9.25,10.625,9.25,9.8525,4389.2,0
+CNET.US,D,20160815,000000,10.61,10.625,9.5,9.874,1918.4,0
+CNET.US,D,20160816,000000,9.254,10.2235,9.254,10.1,2950.6,0
+CNET.US,D,20160817,000000,10.125,10.125,9.75,10,457.2,0
+CNET.US,D,20160818,000000,9.759,10.6235,9.759,10.174,7128.2,0
+CNET.US,D,20160819,000000,11.0005,11.9995,9,9.35,46198.6,0
+CNET.US,D,20160822,000000,9.25,9.2995,8.35,8.3995,19055.8,0
+CNET.US,D,20160823,000000,8.35,8.65,8.0005,8.2,4631,0
+CNET.US,D,20160824,000000,8.1,8.975,8.1,8.3,5375.8,0
+CNET.US,D,20160825,000000,8.7,8.7,8.3,8.35,1487.6,0
+CNET.US,D,20160826,000000,8.498,9.05,8.35,8.7495,4973.2,0
+CNET.US,D,20160829,000000,8.7,8.95,8.5,8.8,898,0
+CNET.US,D,20160830,000000,8.75,8.75,8.65,8.65,1461.4,0
+CNET.US,D,20160831,000000,8.615,8.9495,8.4,8.5,1103.8,0
+CNET.US,D,20160901,000000,8.9,9,8.55,8.55,1951.4,0
+CNET.US,D,20160902,000000,8.75,8.868,8.3,8.45,8588.2,0
+CNET.US,D,20160906,000000,8.45,8.45,8.3,8.3,2632,0
+CNET.US,D,20160907,000000,8.105,8.2035,7.75,7.75,5076,0
+CNET.US,D,20160908,000000,7.7,8.2,7.2,7.35,5838.2,0
+CNET.US,D,20160909,000000,7.4,7.6,7.4,7.6,1380,0
+CNET.US,D,20160912,000000,7.55,7.75,7.3,7.492,4320.4,0
+CNET.US,D,20160913,000000,7.35,7.65,7.35,7.5995,1097,0
+CNET.US,D,20160914,000000,7.6,8,7.511,7.65,1240,0
+CNET.US,D,20160915,000000,7.65,7.9,7.6,7.9,3206,0
+CNET.US,D,20160916,000000,7.8505,8.28,7.85,8.28,11640.6,0
+CNET.US,D,20160919,000000,8.15,8.5,7.9,7.95,2605.4,0
+CNET.US,D,20160920,000000,8.2,8.275,7.45,7.9,10707.4,0
+CNET.US,D,20160921,000000,7.75,7.83,7.35,7.4495,6792,0
+CNET.US,D,20160922,000000,7.7,7.9215,7.05,7.5,6758.6,0
+CNET.US,D,20160923,000000,7.4,7.7495,7.25,7.3955,5310.6,0
+CNET.US,D,20160926,000000,7.25,7.4,7.25,7.35,1221.2,0
+CNET.US,D,20160927,000000,7.3005,7.4,7.25,7.3,2290.4,0
+CNET.US,D,20160928,000000,7.25,7.55,7,7,7811.6,0
+CNET.US,D,20160929,000000,7,7.37,7,7,4876.6,0
+CNET.US,D,20160930,000000,7.55,9,7.05,9,44717.2,0
+CNET.US,D,20161003,000000,9.55,9.55,8.1,8.4,50183,0
+CNET.US,D,20161004,000000,8.3,8.5,7.8,7.8,39850.8,0
+CNET.US,D,20161005,000000,8.6995,8.7,7.5,8.2,33726.2,0
+CNET.US,D,20161006,000000,8.3,8.8,8.1,8.536,4788.6,0
+CNET.US,D,20161007,000000,8.6,9.7945,7.7495,8.3,21338.4,0
+CNET.US,D,20161010,000000,8.4,8.55,7.65,8.092,5475,0
+CNET.US,D,20161011,000000,7.95,8,7.15,7.55,15998.6,0
+CNET.US,D,20161012,000000,7.6,7.75,7.55,7.7495,3772.2,0
+CNET.US,D,20161013,000000,7.65,7.7,7.4575,7.6,2566,0
+CNET.US,D,20161014,000000,7.5055,7.85,7.5055,7.7,3615.8,0
+CNET.US,D,20161017,000000,7.817,7.9,7.705,7.8,700,0
+CNET.US,D,20161018,000000,7.8,8.1,7.5,7.6,10518.2,0
+CNET.US,D,20161019,000000,7.65,8.3,7.65,7.9,1316.4,0
+CNET.US,D,20161020,000000,7.6125,8.15,7.6125,7.9,319.6,0
+CNET.US,D,20161021,000000,7.75,7.9,7.65,7.7,608.6,0
+CNET.US,D,20161024,000000,7.7,8,7.65,7.8,2576.2,0
+CNET.US,D,20161025,000000,7.9535,8.1,7.75,7.75,189.6,0
+CNET.US,D,20161026,000000,7.85,7.85,7.554,7.554,983.4,0
+CNET.US,D,20161027,000000,7.9,7.9,7,7,6824.8,0
+CNET.US,D,20161028,000000,7.05,7.25,7.05,7.15,4101,0
+CNET.US,D,20161031,000000,7,7.35,6.95,7.35,3654.2,0
+CNET.US,D,20161101,000000,7.35,7.35,7,7.15,2207,0
+CNET.US,D,20161102,000000,7,7.25,7,7.15,923.8,0
+CNET.US,D,20161103,000000,6.95,7.0495,6.5,6.5,7014.6,0
+CNET.US,D,20161104,000000,6.5,6.7885,6.45,6.45,2877.8,0
+CNET.US,D,20161107,000000,6.5,6.5,6.4005,6.4005,698,0
+CNET.US,D,20161108,000000,6.8,6.85,6.45,6.75,3215.6,0
+CNET.US,D,20161109,000000,6.75,6.75,6.165,6.65,631.8,0
+CNET.US,D,20161110,000000,6.8,6.8,5.5,6.1,13692,0
+CNET.US,D,20161111,000000,5.6415,6.6,5.6415,6.133,1349.8,0
+CNET.US,D,20161114,000000,5.805,6.391,5.75,6,7480.2,0
+CNET.US,D,20161115,000000,6.3995,6.45,6.05,6.3,2510.4,0
+CNET.US,D,20161116,000000,6,6.95,6,6.3145,8110.8,0
+CNET.US,D,20161117,000000,6.8,6.945,6.261,6.8735,4635.6,0
+CNET.US,D,20161118,000000,6.75,6.95,6.45,6.95,5389.6,0
+CNET.US,D,20161121,000000,7,7,6.3125,6.45,1822.8,0
+CNET.US,D,20161122,000000,6.45,6.6,6.15,6.45,5722,0
+CNET.US,D,20161123,000000,6.4,6.5,6.35,6.4995,2100.4,0
+CNET.US,D,20161125,000000,6.5,6.5,6.4,6.4,575,0
+CNET.US,D,20161128,000000,6.2005,6.3,6.1,6.3,394.4,0
+CNET.US,D,20161129,000000,6.2,6.5,6.2,6.35,1204.4,0
+CNET.US,D,20161130,000000,6.225,6.225,6,6.15,2305.8,0
+CNET.US,D,20161201,000000,6.05,6.1,6,6.1,1527.6,0
+CNET.US,D,20161202,000000,5.9,5.989,5.85,5.85,4150.2,0
+CNET.US,D,20161205,000000,5.795,5.8,5.6,5.649,6835,0
+CNET.US,D,20161206,000000,5.75,5.95,5.1,5.431,10633.2,0
+CNET.US,D,20161207,000000,5.3,5.5,5.2,5.2,7679.4,0
+CNET.US,D,20161208,000000,5.25,5.45,5.2,5.4495,2956.8,0
+CNET.US,D,20161209,000000,5.4,6,5.4,5.7,1744.6,0
+CNET.US,D,20161212,000000,5.7,5.889,5.55,5.5995,2266.6,0
+CNET.US,D,20161213,000000,5.5555,5.65,5.205,5.6,5184.8,0
+CNET.US,D,20161214,000000,5.6,5.65,5.2,5.3,3965.4,0
+CNET.US,D,20161215,000000,5.3,5.3,5.1,5.2,4718.8,0
+CNET.US,D,20161216,000000,5.15,5.35,5.1,5.3,7243.2,0
+CNET.US,D,20161219,000000,5.25,5.415,5.2,5.316,1006.2,0
+CNET.US,D,20161220,000000,5.25,5.45,5.17,5.3,2471.6,0
+CNET.US,D,20161221,000000,5.35,5.4,5.1,5.2005,3230.4,0
+CNET.US,D,20161222,000000,5.35,5.4,5,5.35,4331.2,0
+CNET.US,D,20161223,000000,5.35,5.3995,4.95,5.3,5845.6,0
+CNET.US,D,20161227,000000,5.15,5.4,5.05,5.098,7216,0
+CNET.US,D,20161228,000000,4.95,5.05,4.85,4.8505,11927.8,0
+CNET.US,D,20161229,000000,4.9,5.35,4.85,5.2,15312.8,0
+CNET.US,D,20161230,000000,5.25,5.25,4.85,5,9332,0
+CNET.US,D,20170103,000000,5.1,5.1,4.911,5.0995,2184.2,0
+CNET.US,D,20170104,000000,5.5,5.5,5.1,5.4,1937,0
+CNET.US,D,20170105,000000,5.253,5.6,5.253,5.45,7357.4,0
+CNET.US,D,20170106,000000,5.45,5.45,5.219,5.4,1422,0
+CNET.US,D,20170109,000000,5.4,5.4,5.175,5.2,2887.4,0
+CNET.US,D,20170110,000000,5.2,5.2,5,5.2,4844.8,0
+CNET.US,D,20170111,000000,5.2,5.65,5.2,5.35,7181.8,0
+CNET.US,D,20170112,000000,5.4,5.425,5.1,5.3025,2227.8,0
+CNET.US,D,20170113,000000,5.25,5.5,5.1,5.15,11731.8,0
+CNET.US,D,20170117,000000,5.1,5.35,5.1,5.24,958,0
+CNET.US,D,20170118,000000,5.3,5.3,5.15,5.15,676.6,0
+CNET.US,D,20170119,000000,5.2,5.3345,5.1505,5.2,1014,0
+CNET.US,D,20170120,000000,5.3,5.3325,5.05,5.2,1915.4,0
+CNET.US,D,20170123,000000,5.2,5.35,5.2,5.317,1503.2,0
+CNET.US,D,20170124,000000,5.3,5.35,5.15,5.35,4257.8,0
+CNET.US,D,20170125,000000,5.301,5.45,5.25,5.4,1965.2,0
+CNET.US,D,20170126,000000,5.45,7.2,5.35,6.5325,57844.4,0
+CNET.US,D,20170127,000000,6.5,6.548,6,6.3585,7002.8,0
+CNET.US,D,20170130,000000,6.35,6.4,6,6.2,2977.4,0
+CNET.US,D,20170131,000000,6.15,6.5,6.1165,6.1505,6536.8,0
+CNET.US,D,20170201,000000,6.25,6.55,6.1,6.4855,3875.8,0
+CNET.US,D,20170202,000000,6.55,6.7825,6,6.2,4757.8,0
+CNET.US,D,20170203,000000,6.05,6.2995,6,6.1995,2438.2,0
+CNET.US,D,20170206,000000,6.05,6.2385,6.05,6.05,772.2,0
+CNET.US,D,20170207,000000,6.0505,6.0505,5.85,5.9175,1134.2,0
+CNET.US,D,20170208,000000,5.921,5.921,5.65,5.65,2291.2,0
+CNET.US,D,20170209,000000,5.7,5.85,5.45,5.596,1395,0
+CNET.US,D,20170210,000000,5.5325,6.05,5.45,5.85,11703.4,0
+CNET.US,D,20170213,000000,6.05,6.9,5.9,6.3,7640.4,0
+CNET.US,D,20170214,000000,6.35,6.7885,5.85,6.5,22143.2,0
+CNET.US,D,20170215,000000,6.5,6.8,6.3,6.45,15449.2,0
+CNET.US,D,20170216,000000,6.3,6.65,6.3,6.35,2030.4,0
+CNET.US,D,20170217,000000,6.5,6.6385,6.309,6.45,516.2,0
+CNET.US,D,20170221,000000,6.337,6.45,6.3,6.45,2533,0
+CNET.US,D,20170222,000000,6.294,6.294,5.9,6.15,2375,0
+CNET.US,D,20170223,000000,5.856,6.15,5.856,6.15,3226.8,0
+CNET.US,D,20170224,000000,6.1,6.75,5.85,6.55,17109.6,0
+CNET.US,D,20170227,000000,6.45,6.6,6.2005,6.4005,2801.6,0
+CNET.US,D,20170228,000000,6.25,6.6,5.85,6.0505,12614.4,0
+CNET.US,D,20170301,000000,6.35,6.85,5.9995,6.45,12411.4,0
+CNET.US,D,20170302,000000,6.3,6.525,5.9,5.9005,7086,0
+CNET.US,D,20170303,000000,6,6.188,5.95,5.9605,1739.4,0
+CNET.US,D,20170306,000000,6,6.15,5.9,5.9995,1378.4,0
+CNET.US,D,20170307,000000,5.9,6.2,5.8,6.15,10668.8,0
+CNET.US,D,20170308,000000,6.2,6.35,5.95,6,3227,0
+CNET.US,D,20170309,000000,6,6.2,6,6.15,554,0
+CNET.US,D,20170310,000000,6.05,6.05,5.8,5.85,2497.4,0
+CNET.US,D,20170313,000000,5.85,6.2,5.4,5.5,11363,0
+CNET.US,D,20170314,000000,5.8,6.2,5.65,5.85,9728.2,0
+CNET.US,D,20170315,000000,5.85,5.85,5.6,5.632,1166.4,0
+CNET.US,D,20170316,000000,5.6,5.95,5.5005,5.5005,423,0
+CNET.US,D,20170317,000000,5.65,5.75,5.581,5.7,630.6,0
+CNET.US,D,20170320,000000,5.73,5.75,5.522,5.75,687.2,0
+CNET.US,D,20170321,000000,5.75,5.75,5.5,5.6995,1698.8,0
+CNET.US,D,20170322,000000,5.55,5.814,5.55,5.6,543.6,0
+CNET.US,D,20170323,000000,5.6,5.7,5.3,5.35,1751,0
+CNET.US,D,20170324,000000,5.55,5.55,5.3,5.4,3233.4,0
+CNET.US,D,20170327,000000,5.4,5.5725,5.3,5.4,3197.4,0
+CNET.US,D,20170328,000000,5.6,5.6,5.3,5.5,2423,0
+CNET.US,D,20170329,000000,5.4265,5.595,5.35,5.595,3031.8,0
+CNET.US,D,20170330,000000,5.55,5.6,5.55,5.6,246.2,0
+CNET.US,D,20170331,000000,5.7,5.7,5.4,5.65,1452.4,0
+CNET.US,D,20170403,000000,5.75,6.25,5.529,5.7,4742,0
+CNET.US,D,20170404,000000,5.6,6.05,5.6,5.7,1932.6,0
+CNET.US,D,20170405,000000,5.85,5.85,5.45,5.4505,4257.2,0
+CNET.US,D,20170406,000000,5.65,6.3005,5.5,5.987,17389.6,0
+CNET.US,D,20170407,000000,5.9,7.25,5.65,5.9465,86976.8,0
+CNET.US,D,20170410,000000,5.85,6.68,5.55,6.1965,27388.6,0
+CNET.US,D,20170411,000000,6.2,7.2,6.2,6.9,20524,0
+CNET.US,D,20170412,000000,6.95,6.95,6.5,6.65,6914.6,0
+CNET.US,D,20170413,000000,6.595,6.7,5.85,6.4,13956.8,0
+CNET.US,D,20170417,000000,6.35,6.7,6.35,6.6505,10838,0
+CNET.US,D,20170418,000000,6.685,6.685,6.4,6.55,1940.6,0
+CNET.US,D,20170419,000000,6.1,6.55,6,6.55,3065.8,0
+CNET.US,D,20170420,000000,6.3005,6.665,6.2,6.665,2978.6,0
+CNET.US,D,20170421,000000,6.6,6.6,6.4,6.4995,2691.2,0
+CNET.US,D,20170424,000000,6.4,6.7,6.1,6.15,4726,0
+CNET.US,D,20170425,000000,6.1,6.55,6,6.4005,4130.6,0
+CNET.US,D,20170426,000000,6.25,6.45,6.15,6.2,1333.4,0
+CNET.US,D,20170427,000000,6.1,6.267,6.1,6.15,1090.8,0
+CNET.US,D,20170428,000000,6.063,6.3,6,6.15,6970.8,0
+CNET.US,D,20170501,000000,6.15,6.45,6.15,6.3495,3361.4,0
+CNET.US,D,20170502,000000,6.35,6.5,6.15,6.4225,4873.6,0
+CNET.US,D,20170503,000000,6.25,6.5,6.15,6.25,864.4,0
+CNET.US,D,20170504,000000,6.0005,6.444,6.0005,6.0005,4301.4,0
+CNET.US,D,20170505,000000,6,6.1,6,6,1001.6,0
+CNET.US,D,20170508,000000,6,6.1305,6,6.1305,475,0
+CNET.US,D,20170509,000000,6.035,6.4,6,6,2897.4,0
+CNET.US,D,20170510,000000,6,6.465,6,6.3,1798.2,0
+CNET.US,D,20170511,000000,6.15,6.15,5.8495,5.85,6196.6,0
+CNET.US,D,20170512,000000,5.85,6,5.6,5.705,7395.2,0
+CNET.US,D,20170515,000000,5.65,6.05,5.65,5.667,1100,0
+CNET.US,D,20170516,000000,6,6.75,5.825,6,26676,0
+CNET.US,D,20170517,000000,6.4,6.4,5.9,5.95,1317.4,0
+CNET.US,D,20170518,000000,6.15,6.9,5.8005,6.645,19213.4,0
+CNET.US,D,20170519,000000,6.7,6.85,6.3,6.6495,8939,0
+CNET.US,D,20170522,000000,6.9,6.9,6.05,6.3405,3107.4,0
+CNET.US,D,20170523,000000,6.6,6.85,6.05,6.45,8606.8,0
+CNET.US,D,20170524,000000,6.3,6.85,6,6.28,13873,0
+CNET.US,D,20170525,000000,6.75,6.75,6.3,6.4,914.4,0
+CNET.US,D,20170526,000000,6.35,6.5,6.3495,6.5,1798.6,0
+CNET.US,D,20170530,000000,6.3565,6.5,6.3565,6.5,679.6,0
+CNET.US,D,20170531,000000,6.4495,6.45,6.25,6.25,672.8,0
+CNET.US,D,20170601,000000,6.25,6.65,6,6,7898.4,0
+CNET.US,D,20170602,000000,6.03,6.4,5.7,6,7436.2,0
+CNET.US,D,20170605,000000,6.05,6.2,5.6,5.75,7798.6,0
+CNET.US,D,20170606,000000,5.8,6.25,5.25,5.7,26528,0
+CNET.US,D,20170607,000000,5.85,5.85,5.55,5.7,3973,0
+CNET.US,D,20170608,000000,5.95,6.1,5.7925,5.957,10604.8,0
+CNET.US,D,20170609,000000,5.8,6.065,5.65,5.85,1893,0
+CNET.US,D,20170612,000000,5.85,5.85,5.66,5.8,965,0
+CNET.US,D,20170613,000000,5.85,5.85,5.65,5.8495,946.4,0
+CNET.US,D,20170614,000000,5.85,6.1,5.85,6.1,3458.6,0
+CNET.US,D,20170615,000000,6.2,6.35,5.95,6.35,9904.8,0
+CNET.US,D,20170616,000000,6.55,6.55,6.1535,6.35,5424.6,0
+CNET.US,D,20170619,000000,6.35,6.5,6.1585,6.3,1110.8,0
+CNET.US,D,20170620,000000,6.35,6.35,6.05,6.2005,1533.6,0
+CNET.US,D,20170621,000000,6.2,6.2,6.1,6.2,2229.2,0
+CNET.US,D,20170622,000000,6.15,6.2,6.1,6.2,1287.8,0
+CNET.US,D,20170623,000000,6.2505,6.4,6.2505,6.35,1329,0
+CNET.US,D,20170626,000000,6.25,6.25,6.1,6.15,1886,0
+CNET.US,D,20170627,000000,6.1,6.25,6.1,6.25,209.4,0
+CNET.US,D,20170628,000000,6.1005,6.4,6.05,6.35,3757.6,0
+CNET.US,D,20170629,000000,6.25,6.25,5.75,5.75,8047.2,0
+CNET.US,D,20170630,000000,6.005,6.2,5.9,6.2,1339.6,0
+CNET.US,D,20170703,000000,6,6,5.7505,5.8005,519.4,0
+CNET.US,D,20170705,000000,5.7,5.801,5.7,5.8,4005.6,0
+CNET.US,D,20170706,000000,5.7,5.9,5.7,5.755,597.8,0
+CNET.US,D,20170707,000000,5.9,5.9,5.825,5.85,734,0
+CNET.US,D,20170711,000000,5.8035,5.85,5.8,5.85,1160.4,0
+CNET.US,D,20170712,000000,5.8,5.9,5.8,5.8275,3168.6,0
+CNET.US,D,20170713,000000,5.675,5.815,5.675,5.7085,2155.2,0
+CNET.US,D,20170714,000000,5.8,5.8,5.75,5.759,2483,0
+CNET.US,D,20170717,000000,5.75,5.75,5.7485,5.7485,362.2,0
+CNET.US,D,20170718,000000,5.794,5.794,5.75,5.75,1463.2,0
+CNET.US,D,20170719,000000,5.794,5.8,5.65,5.75,2399.6,0
+CNET.US,D,20170720,000000,5.705,5.75,5.705,5.7325,549.2,0
+CNET.US,D,20170721,000000,5.6745,5.75,5.6745,5.75,878.6,0
+CNET.US,D,20170724,000000,5.7,5.7,5.657,5.657,1479,0
+CNET.US,D,20170725,000000,5.65,5.7455,5.65,5.6505,353.6,0
+CNET.US,D,20170726,000000,5.75,5.75,5.6585,5.6585,400,0
+CNET.US,D,20170727,000000,5.65,5.6585,5.65,5.6585,1176.2,0
+CNET.US,D,20170728,000000,5.65,5.695,5.65,5.65,1738.2,0
+CNET.US,D,20170731,000000,5.5,5.65,5.3985,5.3995,6819.2,0
+CNET.US,D,20170801,000000,5.41,5.65,5.3,5.6,1011.2,0
+CNET.US,D,20170802,000000,5.35,5.5,5.3,5.5,3792,0
+CNET.US,D,20170803,000000,6,6,5.5,5.5,1212.4,0
+CNET.US,D,20170804,000000,5.5,5.5,5.35,5.4895,123.2,0
+CNET.US,D,20170807,000000,5.3,5.348,5.25,5.348,1980.4,0
+CNET.US,D,20170808,000000,5.255,5.3,5.255,5.2665,279.8,0
+CNET.US,D,20170809,000000,5.2685,5.3,5.263,5.263,541.6,0
+CNET.US,D,20170810,000000,5.155,5.25,5.15,5.25,2519,0
+CNET.US,D,20170811,000000,5.3,5.5,5.1505,5.3,2101.4,0
+CNET.US,D,20170814,000000,5.298,5.5,5.298,5.5,432.4,0
+CNET.US,D,20170815,000000,5.5,5.5,5.5,5.5,278.2,0
+CNET.US,D,20170816,000000,5.2995,5.2995,5.1685,5.1685,488.4,0
+CNET.US,D,20170817,000000,5.171,5.45,5.155,5.3,1208,0
+CNET.US,D,20170818,000000,5.15,5.45,5.15,5.2,2043.4,0
+CNET.US,D,20170821,000000,5.5,5.5,5.15,5.15,6384,0
+CNET.US,D,20170822,000000,5.05,5.279,4.9005,4.9005,2646.4,0
+CNET.US,D,20170823,000000,4.9,5,4.9,4.9,454.4,0
+CNET.US,D,20170824,000000,4.9,5.3,4.9,5,130.2,0
+CNET.US,D,20170825,000000,4.857,5,4.857,4.99,3308.6,0
+CNET.US,D,20170828,000000,4.908,4.95,4.9,4.9,1989.4,0
+CNET.US,D,20170829,000000,4.782,4.95,4.62755,4.7439,3252.8,0
+CNET.US,D,20170830,000000,4.8731,4.8731,4.614,4.614,1266.6,0
+CNET.US,D,20170831,000000,4.614,4.8,4.614,4.7,4120.4,0
+CNET.US,D,20170901,000000,4.7325,5.25,4.505,5.2,14013.6,0
+CNET.US,D,20170905,000000,5.2,5.9,5.1,5.35,15152.2,0
+CNET.US,D,20170906,000000,5.0875,5.35,5.05,5.35,719.4,0
+CNET.US,D,20170907,000000,5.35,5.5,4.9,5,7775.2,0
+CNET.US,D,20170908,000000,5.1,5.5,4.775,5,8842.8,0
+CNET.US,D,20170911,000000,5,5.2,4.91,5.2,938,0
+CNET.US,D,20170912,000000,5.2,5.5,5.026,5.25,10319.8,0
+CNET.US,D,20170913,000000,5.45,5.5,5.015,5.45,1160.6,0
+CNET.US,D,20170914,000000,5.4495,5.4495,5.1205,5.15,566.4,0
+CNET.US,D,20170915,000000,5.15,5.25,4.9,5.006,1203,0
+CNET.US,D,20170918,000000,5.0945,5.1495,4.69,5.1,8359.2,0
+CNET.US,D,20170919,000000,5.1,5.4325,5.05,5.297,4794.8,0
+CNET.US,D,20170920,000000,5.05,5.3,5.05,5.25,3840.6,0
+CNET.US,D,20170921,000000,5.245,5.35,5.2,5.3,4563,0
+CNET.US,D,20170922,000000,5.15,5.45,5.15,5.3505,2283,0
+CNET.US,D,20170925,000000,5.4,5.4,5.05,5.1,3137.6,0
+CNET.US,D,20170926,000000,5.25,5.25,5,5.1345,820,0
+CNET.US,D,20170927,000000,5.15,5.25,5.15,5.15,1398.8,0
+CNET.US,D,20170928,000000,5.1,5.15,5,5.0505,902.2,0
+CNET.US,D,20170929,000000,5,5.0945,4.9995,5,1189,0
+CNET.US,D,20171002,000000,5,5.2,5,5,1070,0
+CNET.US,D,20171003,000000,5,5.25,5,5.25,2301,0
+CNET.US,D,20171004,000000,5.2,5.2,4.9995,5.15,1479.4,0
+CNET.US,D,20171005,000000,5.2,5.2,5.065,5.2,1969.2,0
+CNET.US,D,20171006,000000,5.2,9.95,5.2,6.5,564983.6,0
+CNET.US,D,20171009,000000,6.05,6.7,5.6,6.2,72412.4,0
+CNET.US,D,20171010,000000,6.15,6.5,5.95,6.05,17976,0
+CNET.US,D,20171011,000000,6.05,6.4495,5.95,6.15,16543,0
+CNET.US,D,20171012,000000,6.1,6.35,5.6,5.75,26791.4,0
+CNET.US,D,20171013,000000,5.8,5.95,5.5,5.6,9394.8,0
+CNET.US,D,20171016,000000,5.85,6.7,5.6,6.7,65403.2,0
+CNET.US,D,20171017,000000,6.75,6.75,6,6.2,35648.6,0
+CNET.US,D,20171018,000000,6,7.4815,6,6.65,189767,0
+CNET.US,D,20171019,000000,6.5,6.6,6.1,6.55,17399.2,0
+CNET.US,D,20171020,000000,7.2,7.2,6.3505,6.5,16075,0
+CNET.US,D,20171023,000000,6.5,6.6,6.25,6.35,15453,0
+CNET.US,D,20171024,000000,6.3,6.3,6,6,7299.8,0
+CNET.US,D,20171025,000000,6.005,6.25,5.9,5.9,4758.8,0
+CNET.US,D,20171026,000000,6.15,6.25,5.8,6,7396,0
+CNET.US,D,20171027,000000,5.955,6.35,5.955,6.05,5725.8,0
+CNET.US,D,20171030,000000,5.8505,6.3,5.8,6.2,8813.8,0
+CNET.US,D,20171031,000000,5.95,6.25,5.857,6,8127.2,0
+CNET.US,D,20171101,000000,6.05,6.4,5.8,5.9,71199,0
+CNET.US,D,20171102,000000,5.85,6.25,5.805,6.25,14053,0
+CNET.US,D,20171103,000000,6.25,6.25,6,6,12384,0
+CNET.US,D,20171106,000000,6.15,6.15,5.75,6.0495,11181.6,0
+CNET.US,D,20171107,000000,5.9,6.1,5.65,5.75,9231.8,0
+CNET.US,D,20171108,000000,5.75,5.7505,5.5,5.7,18646.2,0
+CNET.US,D,20171109,000000,5.75,7.15,5.6,5.866,366433.8,0
+CNET.US,D,20171110,000000,5.8,6.65,5.8,6.15,96059.8,0
+CNET.US,D,20171113,000000,6.2,6.3,5.9,6.15,21384.2,0
+CNET.US,D,20171114,000000,6,6.1,5.9,6.1,12973.2,0
+CNET.US,D,20171115,000000,6.2,6.2,5.45,5.594,36686.8,0
+CNET.US,D,20171116,000000,5.55,5.8,5.4535,5.657,12344.6,0
+CNET.US,D,20171117,000000,5.7,5.7175,5.504,5.65,4145,0
+CNET.US,D,20171120,000000,5.5,5.7,5.4,5.4505,12006.8,0
+CNET.US,D,20171121,000000,5.55,6,5.45,5.501,32100,0
+CNET.US,D,20171122,000000,5.75,5.75,5.45,5.5995,14016,0
+CNET.US,D,20171124,000000,5.55,5.65,5.4,5.4005,4987,0
+CNET.US,D,20171127,000000,5.25,5.4,5.2,5.215,17353.2,0
+CNET.US,D,20171128,000000,5.3,5.5,5.103,5.35,27573.6,0
+CNET.US,D,20171129,000000,5.35,5.395,5.1,5.25,35238.4,0
+CNET.US,D,20171130,000000,5.35,5.35,5.2,5.3,4551,0
+CNET.US,D,20171201,000000,5.2525,5.4,5.1305,5.35,20191.2,0
+CNET.US,D,20171204,000000,5.3,5.3,5.15,5.1995,5457.6,0
+CNET.US,D,20171205,000000,5.245,5.245,5.05,5.054,9919.8,0
+CNET.US,D,20171206,000000,5,5.25,5,5.05,13353.6,0
+CNET.US,D,20171207,000000,5.1,5.2,5.053,5.2,6389,0
+CNET.US,D,20171208,000000,5.3,5.35,5.041,5.2,2318.6,0
+CNET.US,D,20171211,000000,5.25,5.25,5.05,5.2,3264.6,0
+CNET.US,D,20171212,000000,5.15,5.25,5,5.15,8707.8,0
+CNET.US,D,20171213,000000,5.15,5.6005,5.05,5.3,49863,0
+CNET.US,D,20171214,000000,5.4,5.4,5.1,5.1575,12544.4,0
+CNET.US,D,20171215,000000,5.1,5.4,5,5.3,10847.8,0
+CNET.US,D,20171218,000000,5.15,5.25,5,5.0655,19497.2,0
+CNET.US,D,20171219,000000,5.054,7.35,5.0505,5.81,543613.6,0
+CNET.US,D,20171220,000000,5.85,8,5.85,6.85,379610.2,0
+CNET.US,D,20171221,000000,6.6,6.85,5.4495,5.45,106874.6,0
+CNET.US,D,20171222,000000,5.4,5.75,5.15,5.45,56123.8,0
+CNET.US,D,20171226,000000,5.45,5.7,5.15,5.15,57276.8,0
+CNET.US,D,20171227,000000,5.2,5.55,5.2,5.4,19210.8,0
+CNET.US,D,20171228,000000,5.35,5.7,5.35,5.55,33937.4,0
+CNET.US,D,20171229,000000,5.6,5.75,5.35,5.45,39446,0
+CNET.US,D,20180102,000000,5.5,5.7,5.4,5.55,12423,0
+CNET.US,D,20180103,000000,5.65,6.2,5.4505,5.85,58180.2,0
+CNET.US,D,20180104,000000,14.2,59.5,13.8,46.7,16447901.8,0
+CNET.US,D,20180105,000000,41.35,42.45,27.7,28.5,3749072.4,0
+CNET.US,D,20180108,000000,26.25,35.45,25.25,30.2895,1912327.8,0
+CNET.US,D,20180109,000000,31.65,33.4,28.3,29.7,879082.2,0
+CNET.US,D,20180110,000000,27.05,29.55,25,25.15,377376.8,0
+CNET.US,D,20180111,000000,27.95,42,25.625,31.9,7170137,0
+CNET.US,D,20180112,000000,25.5,25.9,23.85,24,1504418.8,0
+CNET.US,D,20180116,000000,22.5,22.7,21,21.4,348116,0
+CNET.US,D,20180117,000000,20.75,21.1,18,19.9,417813,0
+CNET.US,D,20180118,000000,21.95,24,19.403,20,887161,0
+CNET.US,D,20180119,000000,20.35,21,19.25,19.45,437697.2,0
+CNET.US,D,20180122,000000,19.55,19.7,18.3,18.7,171669.4,0
+CNET.US,D,20180123,000000,25.7,26.35,20.25,20.45,4796963.2,0
+CNET.US,D,20180124,000000,19.65,21.136,19.65,20.15,336420,0
+CNET.US,D,20180125,000000,20.05,20.9,19.5,20.4,197632.4,0
+CNET.US,D,20180126,000000,20.3,20.3,19.75,20.15,96750.2,0
+CNET.US,D,20180129,000000,19.7,20,19,19.2,128798.2,0
+CNET.US,D,20180130,000000,19.05,19.054,17.5,17.65,184113.4,0
+CNET.US,D,20180131,000000,17.5,17.5,15.9,16,180301.8,0
+CNET.US,D,20180201,000000,15.5,15.5995,15,15.1,124999,0
+CNET.US,D,20180202,000000,14.5,15.25,13.55,14.15,166333.8,0
+CNET.US,D,20180205,000000,14.05,15.75,12.95,13,167374.2,0
+CNET.US,D,20180206,000000,12.3,14,11.35,13.35,209525.8,0
+CNET.US,D,20180207,000000,14.85,14.85,13.25,13.6,225804.2,0
+CNET.US,D,20180208,000000,13.95,13.95,12.25,12.5,116047,0
+CNET.US,D,20180209,000000,12.8,13.05,11.1,11.8,143977.4,0
+CNET.US,D,20180212,000000,12.15,12.651,11.85,12.145,78459.4,0
+CNET.US,D,20180213,000000,12,14.45,11.91,13.65,420861.4,0
+CNET.US,D,20180214,000000,13.55,15.745,12.5,14.8,626640.4,0
+CNET.US,D,20180215,000000,15,16.25,15,16,350696.4,0
+CNET.US,D,20180216,000000,15,15.844,13.75,13.85,187524.2,0
+CNET.US,D,20180220,000000,14.25,14.55,13.1,13.9,72556.6,0
+CNET.US,D,20180221,000000,14.1,14.1,13.25,13.55,53989,0
+CNET.US,D,20180222,000000,13.4,13.9,12.8,12.95,61581.4,0
+CNET.US,D,20180223,000000,13.05,13.2495,12.825,13.15,39902.2,0
+CNET.US,D,20180226,000000,13.4,13.7,12.75,13.55,37244.8,0
+CNET.US,D,20180227,000000,13.7,13.75,13,13.15,28385,0
+CNET.US,D,20180228,000000,13.35,13.5975,12.9,13.1,29518.8,0
+CNET.US,D,20180301,000000,13.05,13.136,12.55,12.55,32553.2,0
+CNET.US,D,20180302,000000,12.5,13.25,12.25,13.1,39232.4,0
+CNET.US,D,20180305,000000,13.15,13.2925,12.65,12.85,33113,0
+CNET.US,D,20180306,000000,13.225,13.225,12.65,12.95,24576,0
+CNET.US,D,20180307,000000,13,13.05,12.5,12.7,31624.8,0
+CNET.US,D,20180308,000000,12.95,12.95,11.9,12,61595.6,0
+CNET.US,D,20180309,000000,11.9,12.3,11.705,11.75,41525,0
+CNET.US,D,20180312,000000,11.95,13.15,11.55,13,107178.6,0
+CNET.US,D,20180313,000000,12.9,13.142,12.055,12.25,77676,0
+CNET.US,D,20180314,000000,12.3,12.55,11.9,12.05,34237,0
+CNET.US,D,20180315,000000,12.2,13.25,11.8,12.1,97440.4,0
+CNET.US,D,20180316,000000,11.95,12.3475,11.75,12.05,29456.6,0
+CNET.US,D,20180319,000000,12.15,12.7,11.75,11.9,70477.6,0
+CNET.US,D,20180320,000000,12,12.1,11.15,11.35,53042.6,0
+CNET.US,D,20180321,000000,11.25,11.4005,10.6,10.85,93444.2,0
+CNET.US,D,20180322,000000,10.55,10.9675,10.5,10.65,33479.8,0
+CNET.US,D,20180323,000000,10.55,10.6,9.5,9.6,68214.8,0
+CNET.US,D,20180326,000000,9.9,10.297,9.6095,10.1,31197,0
+CNET.US,D,20180327,000000,10.2,10.301,9.4,9.5,32249.2,0
+CNET.US,D,20180328,000000,9.45,9.45,8.7,8.95,45100.6,0
+CNET.US,D,20180329,000000,9.15,9.25,8.15,8.344,32400.4,0
+CNET.US,D,20180402,000000,8.35,9.1885,8.05,8.4,41819.6,0
+CNET.US,D,20180403,000000,8.55,8.842,8.15,8.3,13876.6,0
+CNET.US,D,20180404,000000,8.15,8.9,8.15,8.5,35543.6,0
+CNET.US,D,20180405,000000,8.5,9.9,8.5,8.95,69347.4,0
+CNET.US,D,20180406,000000,8.85,9.1005,8.5,8.95,17815.4,0
+CNET.US,D,20180409,000000,9.05,9.3465,8.75,8.8,13741.2,0
+CNET.US,D,20180410,000000,9.05,13.75,8.9015,12.5,1565368.6,0
+CNET.US,D,20180411,000000,13.25,15.95,13.25,13.25,1694681.2,0
+CNET.US,D,20180412,000000,13.75,13.95,12.05,12.806,276202.2,0
+CNET.US,D,20180413,000000,12.8,13.036,11.25,11.65,116668.4,0
+CNET.US,D,20180416,000000,11.55,12.5,11.1,12.35,68693.8,0
+CNET.US,D,20180417,000000,19.55,19.95,15.7,15.75,2719820.2,0
+CNET.US,D,20180418,000000,15.9,18.15,14.255,16.9,695684.2,0
+CNET.US,D,20180419,000000,17.05,18,15,15.55,391323.4,0
+CNET.US,D,20180420,000000,15.5,16.65,15.05,15.7,315540.6,0
+CNET.US,D,20180423,000000,14.4,15.7,14.25,14.4,141305.6,0
+CNET.US,D,20180424,000000,14.8,14.95,14.255,14.45,56512.6,0
+CNET.US,D,20180425,000000,14.25,14.6,13.75,14.15,65425.6,0
+CNET.US,D,20180426,000000,13.95,14.6,13.5,13.95,55780,0
+CNET.US,D,20180427,000000,13.85,14.1995,13.4,13.4,46831.2,0
+CNET.US,D,20180430,000000,13.65,14.145,13.5,13.65,54758.8,0
+CNET.US,D,20180501,000000,13.8,13.8,12.655,13.3,46966.6,0
+CNET.US,D,20180502,000000,13.3,13.9,13.0005,13.25,54362.4,0
+CNET.US,D,20180503,000000,13.05,14.4995,13.05,14.15,117175.4,0
+CNET.US,D,20180504,000000,14.65,16.6,14.406,14.55,454416.6,0
+CNET.US,D,20180507,000000,14.8,16,14.65,15.9,139103,0
+CNET.US,D,20180508,000000,15.9,16.9,15.4,15.9,142378,0
+CNET.US,D,20180509,000000,16.15,16.75,15.9,16.3,105368.4,0
+CNET.US,D,20180510,000000,16.4,16.4,15,15.35,97707.2,0
+CNET.US,D,20180511,000000,15.15,15.166,14.5,14.7,51259.8,0
+CNET.US,D,20180514,000000,14.85,15.6,14.85,14.95,37989,0
+CNET.US,D,20180515,000000,14.95,15.25,14.8,14.95,24752.2,0
+CNET.US,D,20180516,000000,15.1,15.232,14.45,14.55,29329.4,0
+CNET.US,D,20180517,000000,14.4,14.5,13.9,14.25,36129.2,0
+CNET.US,D,20180518,000000,14.2,14.6,14,14.5,16700.4,0
+CNET.US,D,20180521,000000,14.65,14.7945,13.95,14.2,25984.8,0
+CNET.US,D,20180522,000000,14.8,15.05,13.9,14.425,58179.8,0
+CNET.US,D,20180523,000000,14.2,15.25,14,14.9,60006,0
+CNET.US,D,20180524,000000,14.65,15.3,14.25,14.45,18448,0
+CNET.US,D,20180525,000000,14.35,14.85,14.25,14.35,18360.8,0
+CNET.US,D,20180529,000000,14.25,14.495,14.05,14.2,20957,0
+CNET.US,D,20180530,000000,14.1,14.4,13.75,13.95,27681.8,0
+CNET.US,D,20180531,000000,14.05,14.3,13.8,14.05,27250.2,0
+CNET.US,D,20180601,000000,14.2,14.2,13.7,13.8,25483.6,0
+CNET.US,D,20180604,000000,14.9,16.15,14.15,14.5,290075.2,0
+CNET.US,D,20180605,000000,14.45,15.45,14.25,14.75,64249.2,0
+CNET.US,D,20180606,000000,14.75,15.25,14.65,15.15,44355.4,0
+CNET.US,D,20180607,000000,15.35,15.9,14.55,14.9,77199.8,0
+CNET.US,D,20180608,000000,14.9,14.9505,14.7,14.8,13931,0
+CNET.US,D,20180611,000000,14.55,14.847,14.3,14.4,28383.6,0
+CNET.US,D,20180612,000000,14.3,14.595,14.15,14.15,20852.6,0
+CNET.US,D,20180613,000000,14.15,14.425,14,14,23953,0
+CNET.US,D,20180614,000000,14,14.2,13.95,14.1,17469.4,0
+CNET.US,D,20180615,000000,14.1,14.15,13.45,13.6,40144.2,0
+CNET.US,D,20180618,000000,13.6,13.75,13.25,13.484,20504,0
+CNET.US,D,20180619,000000,13.65,13.975,13.305,13.7,22059,0
+CNET.US,D,20180620,000000,13.75,13.8,13.5015,13.6,14846.2,0
+CNET.US,D,20180621,000000,13.55,13.666,13.25,13.4,14546.8,0
+CNET.US,D,20180622,000000,13.55,14.85,13.05,13.7,120540.2,0
+CNET.US,D,20180625,000000,13.7,13.869,13.3,13.35,17431.2,0
+CNET.US,D,20180626,000000,13.394,13.75,13.0505,13.4,18137.4,0
+CNET.US,D,20180627,000000,13.3,13.444,12.5,12.75,18754.4,0
+CNET.US,D,20180628,000000,12.65,12.7,12.055,12.2,26795,0
+CNET.US,D,20180629,000000,12.4,12.95,12.3,12.6,19267.2,0
+CNET.US,D,20180702,000000,12.6,12.85,12.3,12.5,8664.4,0
+CNET.US,D,20180703,000000,12.7,12.8295,12.4,12.65,5411.2,0
+CNET.US,D,20180705,000000,12.8,12.8,12.2,12.5,11278.2,0
+CNET.US,D,20180706,000000,12.35,12.9235,12.35,12.55,6453.6,0
+CNET.US,D,20180709,000000,12.75,13.9,12.6,12.8,91664.8,0
+CNET.US,D,20180710,000000,13.1,13.25,12.2,12.45,17349.4,0
+CNET.US,D,20180711,000000,12.4,12.424,12.1,12.203,8806.6,0
+CNET.US,D,20180712,000000,12.4,12.845,12.05,12.5,24436.8,0
+CNET.US,D,20180713,000000,12.45,12.551,12.1005,12.4,3777.4,0
+CNET.US,D,20180716,000000,12.3,12.501,11.1,11.542,19397.6,0
+CNET.US,D,20180717,000000,11.15,13.25,11.15,12.35,95113.4,0
+CNET.US,D,20180718,000000,12.45,12.45,11.6,11.95,28516.8,0
+CNET.US,D,20180719,000000,12.45,12.45,11.6,11.75,12614.4,0
+CNET.US,D,20180720,000000,11.75,11.9,11.5,11.55,10285.4,0
+CNET.US,D,20180723,000000,11.45,11.5,11.25,11.4,10754.2,0
+CNET.US,D,20180724,000000,11.7,12.25,11.527,11.6,33584.8,0
+CNET.US,D,20180725,000000,11.7,11.8465,11.35,11.45,6430.2,0
+CNET.US,D,20180726,000000,11.3,11.5,10.98,11.5,11536,0
+CNET.US,D,20180727,000000,11.45,11.45,11.15,11.2,10939,0
+CNET.US,D,20180730,000000,11.261,11.261,10.5,10.7,15991.4,0
+CNET.US,D,20180731,000000,10.9,10.9,10.35,10.5995,12299.6,0
+CNET.US,D,20180801,000000,10.55,10.75,10.1,10.45,9480.6,0
+CNET.US,D,20180802,000000,10.3,10.7,10.1505,10.479,6316.4,0
+CNET.US,D,20180803,000000,10.7,10.7,10.3,10.5495,7212.6,0
+CNET.US,D,20180806,000000,10.4,10.55,10.25,10.35,7698.4,0
+CNET.US,D,20180807,000000,10.25,10.534,10,10.05,8589.8,0
+CNET.US,D,20180808,000000,10,10.33,10,10.2,4010.8,0
+CNET.US,D,20180809,000000,10.2,10.426,10,10.35,5558.4,0
+CNET.US,D,20180810,000000,10.25,11.05,10.05,10.6,38426.4,0
+CNET.US,D,20180813,000000,10.8,10.982,10.35,10.4,10122.4,0
+CNET.US,D,20180814,000000,10.7,10.7,9.75,10,11618.4,0
+CNET.US,D,20180815,000000,9.55,9.9645,9.15,9.2,22120.8,0
+CNET.US,D,20180816,000000,9.05,9.75,9.05,9.55,8165,0
+CNET.US,D,20180817,000000,12.1,12.55,10.7635,12,800186.8,0
+CNET.US,D,20180820,000000,11.05,12.2,10.65,11,73797,0
+CNET.US,D,20180821,000000,10.95,10.95,9.95,10,39049.6,0
+CNET.US,D,20180822,000000,10.1,10.3,10.05,10.25,14157.6,0
+CNET.US,D,20180823,000000,10.45,10.75,10.05,10.15,13102.4,0
+CNET.US,D,20180824,000000,10.2205,10.5,9.5,10.2,75936.6,0
+CNET.US,D,20180827,000000,10.2,10.445,9.7215,10.2,16830.4,0
+CNET.US,D,20180828,000000,10.3,10.45,9.95,10.1,13207.4,0
+CNET.US,D,20180829,000000,10.1,10.277,9.65,9.8,20208,0
+CNET.US,D,20180830,000000,10.45,10.45,9.6,10,15217,0
+CNET.US,D,20180831,000000,10.35,10.35,9.9,10.05,14698.8,0
+CNET.US,D,20180904,000000,10.05,10.05,9.75,9.85,23995,0
+CNET.US,D,20180905,000000,9.75,9.992,9.6,9.75,15845,0
+CNET.US,D,20180906,000000,9.85,9.85,9.3005,9.65,7076.6,0
+CNET.US,D,20180907,000000,9.45,9.64,9.1655,9.25,17469.6,0
+CNET.US,D,20180910,000000,9.25,9.5,9.05,9.2,7040.8,0
+CNET.US,D,20180911,000000,9.2,9.4,9.1,9.2,8920.6,0
+CNET.US,D,20180912,000000,9.05,9.217,8.9,8.9,26427,0
+CNET.US,D,20180913,000000,8.95,9.2,8.85,9.2,9405.4,0
+CNET.US,D,20180914,000000,9.3,9.75,9.15,9.5,20131.8,0
+CNET.US,D,20180917,000000,9.75,9.75,8.9,9.598,10492.4,0
+CNET.US,D,20180918,000000,9.45,9.6645,9.0005,9.4995,6384.4,0
+CNET.US,D,20180919,000000,9.45,9.45,9.2,9.4,10558.8,0
+CNET.US,D,20180920,000000,9.25,9.7,9.25,9.35,7406.4,0
+CNET.US,D,20180921,000000,9.4,9.631,9.055,9.1,6146.8,0
+CNET.US,D,20180924,000000,9.1,9.5,9,9.05,2764.4,0
+CNET.US,D,20180925,000000,9.1,9.25,8.75,8.75,14130.2,0
+CNET.US,D,20180926,000000,8.769,9.0935,8.342,8.75,9205.6,0
+CNET.US,D,20180927,000000,8.45,8.93,8.45,8.45,10257.8,0
+CNET.US,D,20180928,000000,8.4505,8.65,8.151,8.65,9571.8,0
+CNET.US,D,20181001,000000,8.55,8.995,8.3,8.556,4090.4,0
+CNET.US,D,20181002,000000,8.5,8.5,8.15,8.25,8152.8,0
+CNET.US,D,20181003,000000,8.25,8.5,8.1,8.5,9974,0
+CNET.US,D,20181004,000000,8.65,8.75,8.1,8.3,10695.8,0
+CNET.US,D,20181005,000000,8.4,8.45,8.1,8.241,7722.4,0
+CNET.US,D,20181008,000000,8.05,8.32,7.2,7.55,26958.2,0
+CNET.US,D,20181009,000000,7.8,7.8,7.15,7.35,7300.8,0
+CNET.US,D,20181010,000000,7.35,7.5,7.1,7.1,9741.8,0
+CNET.US,D,20181011,000000,6.95,7.245,6.95,7.05,7072.2,0
+CNET.US,D,20181012,000000,7.25,8.1265,7.15,7.236,55924.4,0
+CNET.US,D,20181015,000000,7.1,7.4,7.05,7.18,5678.8,0
+CNET.US,D,20181016,000000,7.1,7.5,7.1,7.2,6370.2,0
+CNET.US,D,20181017,000000,7.543,9.4,7.437,8.45,132625,0
+CNET.US,D,20181018,000000,8.5,14.65,8.05,11.25,698252.8,0
+CNET.US,D,20181019,000000,19.2,19.45,11.7515,13,2284192.6,0
+CNET.US,D,20181022,000000,10.55,11.75,9.6,10.5,216012.2,0
+CNET.US,D,20181023,000000,9.55,11.25,9,10.85,206671.6,0
+CNET.US,D,20181024,000000,9.7,10.75,9.5,10,49456,0
+CNET.US,D,20181025,000000,9.9,10.35,9.75,10.0815,34181.2,0
+CNET.US,D,20181026,000000,9.85,11.2,9.85,10,135473.2,0
+CNET.US,D,20181029,000000,9.55,10.75,9.55,9.6,52371.4,0
+CNET.US,D,20181030,000000,9.65,9.785,8.5,9.0005,44400.2,0
+CNET.US,D,20181031,000000,8.7,9.097,8.6,8.8,20667.8,0
+CNET.US,D,20181101,000000,8.7,10.045,8.7,9.65,93186,0
+CNET.US,D,20181102,000000,9.7,10.356,9.7,10.05,48730.4,0
+CNET.US,D,20181105,000000,10.3,10.3,9.5,9.75,33599.6,0
+CNET.US,D,20181106,000000,9.75,10.1,9.3,9.45,19404.2,0
+CNET.US,D,20181107,000000,9.852,9.9,9.5,9.65,12883.2,0
+CNET.US,D,20181108,000000,10.35,10.35,9.6085,10,33681.6,0
+CNET.US,D,20181109,000000,10.15,10.15,9.35,9.55,19822.8,0
+CNET.US,D,20181112,000000,9.45,10.151,9.45,9.5,9268.2,0
+CNET.US,D,20181113,000000,9.6,9.9,9.5,9.55,26229.6,0
+CNET.US,D,20181114,000000,9.55,9.9,8.85,9.0005,24937,0
+CNET.US,D,20181115,000000,9.35,9.8,9.2,9.25,22527.6,0
+CNET.US,D,20181116,000000,9.15,9.9,9.15,9.55,10945.4,0
+CNET.US,D,20181119,000000,9.85,9.9,9.3,9.45,12918.6,0
+CNET.US,D,20181120,000000,8.95,9.45,8.65,8.9,20241.6,0
+CNET.US,D,20181121,000000,9,9.4,8.9,9.15,7098,0
+CNET.US,D,20181123,000000,8.9,9.15,8.9,8.95,3732.4,0
+CNET.US,D,20181126,000000,8.9,8.95,8.75,8.75,6991.8,0
+CNET.US,D,20181127,000000,8.75,8.8985,8.25,8.5,22031,0
+CNET.US,D,20181128,000000,8.15,8.55,8,8.25,16470.6,0
+CNET.US,D,20181129,000000,8.2,8.653,8.2,8.5,17469.4,0
+CNET.US,D,20181130,000000,8.5,8.65,8.4,8.45,6298,0
+CNET.US,D,20181203,000000,9,10.35,8.45,8.5,209993.2,0
+CNET.US,D,20181204,000000,8.4,8.9,8.15,8.45,54291.8,0
+CNET.US,D,20181206,000000,8.25,8.4,7.5,7.8955,28234.2,0
+CNET.US,D,20181207,000000,7.9,7.9115,7.65,7.843,5952,0
+CNET.US,D,20181210,000000,7.75,7.765,7.3,7.45,16676,0
+CNET.US,D,20181211,000000,7.5,7.7,7.3,7.45,3071.4,0
+CNET.US,D,20181212,000000,7.55,7.55,7.3,7.3,14142.4,0
+CNET.US,D,20181213,000000,7.35,7.7125,7.15,7.3,18360.2,0
+CNET.US,D,20181214,000000,7.499,7.499,7.035,7.125,9726,0
+CNET.US,D,20181217,000000,6.95,7.2,6.75,6.85,22886,0
+CNET.US,D,20181218,000000,6.85,7.2645,6.75,6.8,10689.4,0
+CNET.US,D,20181219,000000,6.65,7.0155,6.35,6.866,29542.8,0
+CNET.US,D,20181220,000000,6.85,7.005,6.05,6.05,28916,0
+CNET.US,D,20181221,000000,6,6.175,5.1,5.2985,59571.6,0
+CNET.US,D,20181224,000000,5.4,5.7135,5.4,5.5495,11300.4,0
+CNET.US,D,20181226,000000,5.55,6.25,5.55,6.05,21601,0
+CNET.US,D,20181227,000000,6.35,6.35,5.55,5.6995,15576.6,0
+CNET.US,D,20181228,000000,5.75,6.95,5.55,6.365,42157.8,0
+CNET.US,D,20181231,000000,6.75,7.475,6.52,6.7005,54624.6,0
+CNET.US,D,20190102,000000,7,7.15,6.25,6.6,45120.8,0
+CNET.US,D,20190103,000000,6.6,6.7,6.4005,6.45,13250,0
+CNET.US,D,20190104,000000,6.3,7.5,6.3,7.25,45599,0
+CNET.US,D,20190107,000000,7.45,9.2315,6.45,8.85,117196.2,0
+CNET.US,D,20190108,000000,8.8,9.595,8.0905,8.7,72557.4,0
+CNET.US,D,20190109,000000,8.7,8.95,8.4,8.7,23511.6,0
+CNET.US,D,20190110,000000,8.85,8.95,8.15,8.4,18618,0
+CNET.US,D,20190111,000000,8.4,9.25,8.2,8.75,45790.4,0
+CNET.US,D,20190114,000000,9.2,9.2,8.55,9.15,63833.4,0
+CNET.US,D,20190115,000000,9.25,9.85,8.85,9.05,51868,0
+CNET.US,D,20190116,000000,9.4,9.5925,8.25,8.35,27235.4,0
+CNET.US,D,20190117,000000,8.75,8.95,7.9,8.5,96000.8,0
+CNET.US,D,20190118,000000,8.5,9.249,8.26,8.3,55277.2,0
+CNET.US,D,20190122,000000,8.5,8.6155,8,8.1,17496.2,0
+CNET.US,D,20190123,000000,8.15,8.1995,8,8,20751.4,0
+CNET.US,D,20190124,000000,8.05,8.565,8,8.25,26105.4,0
+CNET.US,D,20190125,000000,8.3,8.686,8,8.1,11613,0
+CNET.US,D,20190128,000000,8.45,8.45,7.8,7.95,15086.6,0
+CNET.US,D,20190129,000000,7.85,8.2,7.514,7.6,33626.4,0
+CNET.US,D,20190130,000000,7.6,8.15,7.25,7.5,46375.2,0
+CNET.US,D,20190131,000000,7.5,8.6575,7.5,8.3,46003.2,0
+CNET.US,D,20190201,000000,8.25,8.65,7.85,8.55,21255.6,0
+CNET.US,D,20190204,000000,8.4,8.707,8.241,8.5255,13109.6,0
+CNET.US,D,20190205,000000,8.5,9.25,8.25,8.816,59868.8,0
+CNET.US,D,20190206,000000,8.5895,9.4,8.5425,9.25,58877,0
+CNET.US,D,20190207,000000,9.1,9.1,8.4,8.6,21838.4,0
+CNET.US,D,20190208,000000,8.5,9.103,8.25,8.3,15545,0
+CNET.US,D,20190211,000000,8.25,8.8,8.05,8.64,41138.6,0
+CNET.US,D,20190212,000000,8.45,9,8.25,8.35,67937.6,0
+CNET.US,D,20190213,000000,8.5,8.95,8.25,8.55,77672,0
+CNET.US,D,20190214,000000,8.4,9,8.3,8.65,41912.8,0
+CNET.US,D,20190215,000000,8.65,8.75,8.3365,8.4,16991.4,0
+CNET.US,D,20190219,000000,8.35,9,8.15,8.2,115370.6,0
+CNET.US,D,20190220,000000,8.4,8.65,8.201,8.45,52596.8,0
+CNET.US,D,20190221,000000,8.4,8.65,7.3,7.55,122730,0
+CNET.US,D,20190222,000000,7.7,8.45,7.45,7.5,54430,0
+CNET.US,D,20190225,000000,7.7,8.4,7.55,8.182,102346,0
+CNET.US,D,20190226,000000,8.3,8.4,7.75,8.35,79347.8,0
+CNET.US,D,20190227,000000,8.3,8.75,8,8.7,67266.6,0
+CNET.US,D,20190228,000000,8.6,9,8.5005,8.8,50526.8,0
+CNET.US,D,20190301,000000,8.85,9,8.3,8.75,116825,0
+CNET.US,D,20190304,000000,8.75,9.2,8.35,8.65,117004.8,0
+CNET.US,D,20190305,000000,8.6,9.8155,8.58,9.2,230724.4,0
+CNET.US,D,20190306,000000,9.2,9.65,8.55,8.8,111343.2,0
+CNET.US,D,20190307,000000,8.65,8.75,8.2,8.475,45074.2,0
+CNET.US,D,20190308,000000,8.3,8.493,8,8.2,19308.2,0
+CNET.US,D,20190311,000000,8.25,8.6,8.1,8.2,7996.4,0
+CNET.US,D,20190312,000000,8.35,8.45,8.05,8.3,13049.6,0
+CNET.US,D,20190313,000000,8.2,8.45,8,8.2,14174.2,0
+CNET.US,D,20190314,000000,8.2,8.45,8.2,8.4,9351.8,0
+CNET.US,D,20190315,000000,8.3,8.375,8,8,5569.8,0
+CNET.US,D,20190318,000000,8.05,8.8,8.05,8.7,53910.8,0
+CNET.US,D,20190319,000000,8.7,8.9,8.506,8.75,13996.4,0
+CNET.US,D,20190320,000000,8.55,8.85,8.55,8.65,7016.2,0
+CNET.US,D,20190321,000000,8.5,9.106,8.5,9.1,29688.6,0
+CNET.US,D,20190322,000000,9.15,9.45,8.95,9.1,36697.8,0
+CNET.US,D,20190325,000000,9.1,9.575,9.1,9.45,60013.4,0
+CNET.US,D,20190326,000000,9.5,10.2515,8.65,8.825,139212,0
+CNET.US,D,20190327,000000,8.8,9.4975,8.6655,9.05,47808.8,0
+CNET.US,D,20190328,000000,9,9.7,9,9.3,67903.2,0
+CNET.US,D,20190329,000000,9.4,10.4,9.05,9.75,151570.6,0
+CNET.US,D,20190401,000000,9.85,10.2,9.62,9.95,78782.4,0
+CNET.US,D,20190402,000000,10.2,10.2,9.3675,9.85,74641.4,0
+CNET.US,D,20190403,000000,10,10.3,9.5,10.3,137841.4,0
+CNET.US,D,20190404,000000,10.15,11.0495,9.65,10.6,284884.4,0
+CNET.US,D,20190405,000000,14.1,14.2,11,11.35,1634636.8,0
+CNET.US,D,20190408,000000,11.2,11.75,10.75,11.45,122208.4,0
+CNET.US,D,20190409,000000,11.35,11.4,10.4,11.05,89977.8,0
+CNET.US,D,20190410,000000,10.9,11.75,10.6,11.4,122820.2,0
+CNET.US,D,20190411,000000,11.25,11.95,10.8,11.05,73369.6,0
+CNET.US,D,20190412,000000,11,11,10.45,10.5,82445.8,0
+CNET.US,D,20190415,000000,10.75,11.25,10.4,10.95,112109.4,0
+CNET.US,D,20190416,000000,8.7,9.2965,6.15,7.3,429966.4,0
+CNET.US,D,20190417,000000,7.2,8.15,7,8,141649,0
+CNET.US,D,20190418,000000,7.95,7.95,7.2,7.7,60156.2,0
+CNET.US,D,20190422,000000,7.6,7.9625,7.6,7.9,31897.2,0
+CNET.US,D,20190423,000000,7.75,7.8,7.35,7.35,60769.6,0
+CNET.US,D,20190424,000000,7.55,7.6,7.35,7.55,22271.8,0
+CNET.US,D,20190425,000000,7.4,7.65,7.4,7.5495,28348.4,0
+CNET.US,D,20190426,000000,7.45,7.85,7.4,7.8,40349.4,0
+CNET.US,D,20190429,000000,7.75,7.85,7.5225,7.65,16834.6,0
+CNET.US,D,20190430,000000,7.55,7.8,7.45,7.45,9102.6,0
+CNET.US,D,20190501,000000,7.45,7.5,7.2,7.3,27788,0
+CNET.US,D,20190502,000000,7.25,7.25,7,7.1,19429,0
+CNET.US,D,20190503,000000,7.05,7.3,7,7.25,15487,0
+CNET.US,D,20190506,000000,6.95,7.475,6.9,7.3865,15149,0
+CNET.US,D,20190507,000000,7.5,7.5,7.15,7.3,11729.4,0
+CNET.US,D,20190508,000000,7.45,7.5,7.236,7.5,6804.4,0
+CNET.US,D,20190509,000000,7.4,7.5,7.1,7.4,20360.4,0
+CNET.US,D,20190510,000000,7.35,7.6,7.1,7.1,18939.8,0
+CNET.US,D,20190513,000000,7.1,7.25,6.8,6.85,46160.4,0
+CNET.US,D,20190514,000000,7.3,7.3,6.934,7.1,7187,0
+CNET.US,D,20190515,000000,7.2,7.2,6.75,6.85,23327.4,0
+CNET.US,D,20190516,000000,6.9,6.9,6.7,6.7,11942.2,0
+CNET.US,D,20190517,000000,6.7,6.726,6.25,6.5,25514.4,0
+CNET.US,D,20190520,000000,6.5,6.5,6.25,6.35,8700.2,0
+CNET.US,D,20190521,000000,6.2,6.4185,6.2,6.3,19745.2,0
+CNET.US,D,20190522,000000,6.35,6.6,6.35,6.5175,15044,0
+CNET.US,D,20190523,000000,6.45,6.45,5.85,6.1,15725,0
+CNET.US,D,20190524,000000,6.1,6.3,6,6.2,8938.6,0
+CNET.US,D,20190528,000000,6.15,6.45,6.05,6.25,2344.8,0
+CNET.US,D,20190529,000000,6.1,6.15,5.75,5.8,15819.8,0
+CNET.US,D,20190530,000000,5.8,6.4,5.652,5.9705,9968.6,0
+CNET.US,D,20190531,000000,6,6,5.85,6,3395.4,0
+CNET.US,D,20190603,000000,6,6.25,5.9595,6.25,8816.6,0
+CNET.US,D,20190604,000000,6.35,6.4,5.8405,6.15,15442.6,0
+CNET.US,D,20190605,000000,6.15,6.25,5.9,5.961,5513,0
+CNET.US,D,20190606,000000,6.05,6.45,5.95,6.45,10374.4,0
+CNET.US,D,20190607,000000,6.45,6.45,6,6.3,14196.2,0
+CNET.US,D,20190610,000000,6.25,6.4,6.081,6.3,8155.8,0
+CNET.US,D,20190611,000000,6.4,6.764,6.2435,6.65,18377.2,0
+CNET.US,D,20190612,000000,6.7,6.7,6.3,6.7,5770.6,0
+CNET.US,D,20190613,000000,6.75,6.75,6.35,6.75,6137.2,0
+CNET.US,D,20190614,000000,6.65,6.9,6.55,6.9,8011,0
+CNET.US,D,20190617,000000,6.65,7,6.65,6.939,5725.6,0
+CNET.US,D,20190618,000000,7.15,7.5,7.0005,7.4,35492.8,0
+CNET.US,D,20190619,000000,7.5,7.55,7.15,7.5,15828.4,0
+CNET.US,D,20190620,000000,7.5,7.5,7.1,7.1,10463.2,0
+CNET.US,D,20190621,000000,7.1,7.15,6.8865,7.0725,12171.8,0
+CNET.US,D,20190624,000000,6.9,7.1145,6.9,7.1,5659,0
+CNET.US,D,20190625,000000,7.4,7.4,6.75,6.85,4694.6,0
+CNET.US,D,20190626,000000,6.85,7.1975,6.6165,7.1975,12449.6,0
+CNET.US,D,20190627,000000,7.15,7.15,6.5,6.6,15805.6,0
+CNET.US,D,20190628,000000,6.6,6.85,6.6,6.7465,6465.2,0
+CNET.US,D,20190701,000000,7.2,7.25,6.9505,7.05,12922.2,0
+CNET.US,D,20190702,000000,6.9,7.05,6.8,7.05,7910.8,0
+CNET.US,D,20190703,000000,7,7.25,6.8955,6.95,6629.4,0
+CNET.US,D,20190705,000000,6.75,7.05,6.75,7,3221.8,0
+CNET.US,D,20190708,000000,7,7.15,6.7,6.7815,10345.6,0
+CNET.US,D,20190709,000000,6.85,6.85,6.65,6.7665,2255.8,0
+CNET.US,D,20190710,000000,6.7,7.25,6.5,6.95,22248.8,0
+CNET.US,D,20190711,000000,6.9695,7,6.65,6.7525,7885.6,0
+CNET.US,D,20190712,000000,6.6,6.9655,6.6,6.9,2993.2,0
+CNET.US,D,20190715,000000,6.95,7,6.655,6.95,9540.8,0
+CNET.US,D,20190716,000000,7,7,6.7,6.9,12906.8,0
+CNET.US,D,20190717,000000,6.75,6.9,6.7,6.9,10513.4,0
+CNET.US,D,20190718,000000,6.75,6.85,6.35,6.7365,11348.6,0
+CNET.US,D,20190719,000000,6.6,6.9,6.35,6.4,4029,0
+CNET.US,D,20190722,000000,6.7,6.85,6.45,6.75,4720,0
+CNET.US,D,20190723,000000,6.85,6.9,6.5,6.85,5989.2,0
+CNET.US,D,20190724,000000,6.7,6.9635,6.6995,6.7,4668.8,0
+CNET.US,D,20190725,000000,6.6,7,6.6,6.9,6337.6,0
+CNET.US,D,20190726,000000,6.9,7,6.85,6.886,4942.4,0
+CNET.US,D,20190729,000000,6.95,7.1,6.85,7,4980.2,0
+CNET.US,D,20190730,000000,6.85,7.1,6.85,6.85,3946,0
+CNET.US,D,20190731,000000,6.8,7,6.8,6.95,3912.2,0
+CNET.US,D,20190801,000000,7,7.1,6.85,6.9,6486.2,0
+CNET.US,D,20190802,000000,6.9,6.9,6.55,6.65,6805.2,0
+CNET.US,D,20190805,000000,6.7,6.7,6.25,6.35,4188.2,0
+CNET.US,D,20190806,000000,6.5,6.5,6.25,6.45,4434.2,0
+CNET.US,D,20190807,000000,6.4,6.45,6.25,6.45,2285.4,0
+CNET.US,D,20190808,000000,6.45,6.7,6.4,6.45,2275,0
+CNET.US,D,20190809,000000,6.5,6.6,6.45,6.5,4982.4,0
+CNET.US,D,20190812,000000,6.7,6.85,6.6,6.7,4070.4,0
+CNET.US,D,20190813,000000,6.7,6.803,6.35,6.4,12325.2,0
+CNET.US,D,20190814,000000,6.45,6.8,6.4,6.748,8330.8,0
+CNET.US,D,20190815,000000,6.65,6.75,6.6,6.6,4370.6,0
+CNET.US,D,20190816,000000,6.65,6.9,6.65,6.85,4186.8,0
+CNET.US,D,20190819,000000,7,7.5,6.85,7.4135,32691,0
+CNET.US,D,20190820,000000,7.05,7.45,6.5,6.9,23599.4,0
+CNET.US,D,20190821,000000,6.85,7.45,6.8,7.15,8753,0
+CNET.US,D,20190822,000000,7.4,7.4,6.95,7.15,1890.2,0
+CNET.US,D,20190823,000000,7.15,7.15,7,7,7661.6,0
+CNET.US,D,20190826,000000,7.15,7.192,6.7,6.7,10728.6,0
+CNET.US,D,20190827,000000,6.75,6.9,6.55,6.725,7084.4,0
+CNET.US,D,20190828,000000,6.7,7.05,6.6,6.845,6618.8,0
+CNET.US,D,20190829,000000,6.88,7,6.633,6.678,3616.6,0
+CNET.US,D,20190830,000000,6.74,7,6.675,6.7,2085.8,0
+CNET.US,D,20190903,000000,6.75,6.85,6.7,6.85,1872,0
+CNET.US,D,20190904,000000,6.75,6.85,6.75,6.8,842.6,0
+CNET.US,D,20190905,000000,6.75,6.95,6.75,6.8405,4166.2,0
+CNET.US,D,20190906,000000,6.9,6.9,6.7,6.7285,3563.2,0
+CNET.US,D,20190909,000000,6.752,6.752,6.55,6.65,7112.2,0
+CNET.US,D,20190910,000000,6.6075,6.65,6.5,6.65,6105.6,0
+CNET.US,D,20190911,000000,6.7,6.85,6.6,6.65,3928.6,0
+CNET.US,D,20190912,000000,6.7,6.85,6.65,6.75,2710.4,0
+CNET.US,D,20190913,000000,6.65,6.8,6.65,6.655,2392.6,0
+CNET.US,D,20190916,000000,6.65,6.6505,6.5,6.65,5321.8,0
+CNET.US,D,20190917,000000,6.6,6.7,6.45,6.525,6026.4,0
+CNET.US,D,20190918,000000,6.45,6.55,6.45,6.545,4167.4,0
+CNET.US,D,20190919,000000,6.5,6.6,6.45,6.6,1000.2,0
+CNET.US,D,20190920,000000,6.558,6.6,6.5,6.55,2009.2,0
+CNET.US,D,20190923,000000,6.55,6.55,6.5,6.55,2714.8,0
+CNET.US,D,20190924,000000,6.45,6.55,6.45,6.45,3236,0
+CNET.US,D,20190925,000000,6.45,6.55,6.4,6.4,741.4,0
+CNET.US,D,20190926,000000,6.45,6.5,6.35,6.4745,6239.4,0
+CNET.US,D,20190927,000000,6.4845,6.65,6.4,6.498,3754.2,0
+CNET.US,D,20190930,000000,6.4575,6.6,6.4,6.5,3638.6,0
+CNET.US,D,20191001,000000,6.461,6.5,6.2505,6.35,4618.2,0
+CNET.US,D,20191002,000000,6.27,6.5,6.25,6.3,4139.8,0
+CNET.US,D,20191003,000000,6.35,6.4,6.25,6.25,2665.2,0
+CNET.US,D,20191004,000000,6.4,6.5,6.3,6.3,6203.6,0
+CNET.US,D,20191007,000000,6.3,6.5,6.3,6.4425,4061.4,0
+CNET.US,D,20191008,000000,6.35,6.4,6.325,6.35,1184.4,0
+CNET.US,D,20191009,000000,6.3,6.45,6.25,6.25,3323.6,0
+CNET.US,D,20191010,000000,6.2785,6.3,6.15,6.2,3610.4,0
+CNET.US,D,20191011,000000,6.18,6.25,6.15,6.225,2690.6,0
+CNET.US,D,20191014,000000,6.25,6.25,6.1,6.2,5593.6,0
+CNET.US,D,20191015,000000,6.15,6.325,6.1305,6.2,7561.8,0
+CNET.US,D,20191016,000000,6.1,6.2195,6.1,6.116,1824.8,0
+CNET.US,D,20191017,000000,6.2,6.2,6.1,6.15,6359.4,0
+CNET.US,D,20191018,000000,6.15,6.2,6.05,6.15,3337.2,0
+CNET.US,D,20191021,000000,6.1,6.25,6.1,6.2,1991,0
+CNET.US,D,20191022,000000,6.183,6.2065,6.15,6.2,1982.4,0
+CNET.US,D,20191023,000000,6.2,6.2,6,6.149,3853.8,0
+CNET.US,D,20191024,000000,6.1425,6.1425,5.75,6,5831.4,0
+CNET.US,D,20191025,000000,5.9,6.95,5.8,6.95,160419.4,0
+CNET.US,D,20191028,000000,7.25,10.2,7.25,7.8,1337582,0
+CNET.US,D,20191029,000000,7,7.1,6.3,6.35,175856.8,0
+CNET.US,D,20191030,000000,6.8,7.25,6.25,7.25,70176.6,0
+CNET.US,D,20191031,000000,7.2,7.685,6.55,6.75,62815.6,0
+CNET.US,D,20191101,000000,6.75,7.3,6.65,7.3,33168,0
+CNET.US,D,20191104,000000,7.3,7.3,6.936,7,18993.4,0
+CNET.US,D,20191105,000000,7.05,7.05,6.55,6.6475,37263.8,0
+CNET.US,D,20191106,000000,6.65,6.75,6.55,6.55,20125.8,0
+CNET.US,D,20191107,000000,6.6,6.9,6.575,6.7,26834.8,0
+CNET.US,D,20191108,000000,6.65,6.7,6.55,6.6,12707.8,0
+CNET.US,D,20191111,000000,6.65,6.8,6.65,6.75,9223.2,0
+CNET.US,D,20191112,000000,6.65,6.7,6.6,6.6,16440.4,0
+CNET.US,D,20191113,000000,6.75,6.75,6.4,6.6,10662.6,0
+CNET.US,D,20191114,000000,6.55,6.55,6.25,6.35,10250.4,0
+CNET.US,D,20191115,000000,6.15,6.2325,6.1,6.1,13106.6,0
+CNET.US,D,20191118,000000,6.25,6.299,6.1,6.1825,7204,0
+CNET.US,D,20191119,000000,6.2,6.25,6.05,6.25,4859,0
+CNET.US,D,20191120,000000,6.1,6.181,6,6.1,10039.8,0
+CNET.US,D,20191121,000000,6,6.1,5.9,5.975,7893.6,0
+CNET.US,D,20191122,000000,5.95,6,5.9,5.9,4062.8,0
+CNET.US,D,20191125,000000,5.9,5.999,5.75,5.825,20609.2,0
+CNET.US,D,20191126,000000,5.8,6.2,5.8,5.9,14392.8,0
+CNET.US,D,20191127,000000,5.9,6.2,5.85,5.9,7732.8,0
+CNET.US,D,20191129,000000,5.8,5.975,5.8,5.8265,7087.2,0
+CNET.US,D,20191202,000000,5.85,6,5.8,5.875,9502,0
+CNET.US,D,20191203,000000,5.9,6.1825,5.9,6.1,8155.8,0
+CNET.US,D,20191204,000000,6.4,6.4,6.1,6.2,5391,0
+CNET.US,D,20191205,000000,6.3,6.3,5.916,6.149,13959,0
+CNET.US,D,20191206,000000,6,6.1415,5.95,5.999,7231.8,0
+CNET.US,D,20191209,000000,6.1,6.1,5.9,5.9,2901.8,0
+CNET.US,D,20191210,000000,5.85,6,5.8,5.86,6301.6,0
+CNET.US,D,20191211,000000,5.933,6,5.85,5.919,2429.2,0
+CNET.US,D,20191212,000000,6,6,5.65,5.95,46860,0
+CNET.US,D,20191213,000000,6.05,6.45,5.85,6.1425,58962,0
+CNET.US,D,20191216,000000,6.05,6.3,5.85,5.9805,12395.8,0
+CNET.US,D,20191217,000000,5.9,5.95,5.8,5.95,12279.6,0
+CNET.US,D,20191218,000000,6,6.4,5.7585,6.05,35734,0
+CNET.US,D,20191219,000000,6,6.2,5.95,6.2,7130.2,0
+CNET.US,D,20191220,000000,6.3,6.3,5.9,5.95,7499.8,0
+CNET.US,D,20191223,000000,6.1,6.2375,5.875,5.9,14605.8,0
+CNET.US,D,20191224,000000,5.9,6.05,5.85,5.9,4728,0
+CNET.US,D,20191226,000000,5.9,6.124,5.85,5.894,21185.4,0
+CNET.US,D,20191227,000000,5.85,6.0005,5.8,5.825,21698.2,0
+CNET.US,D,20191230,000000,5.8,5.95,5.7,5.8,24511.6,0
+CNET.US,D,20191231,000000,5.8,5.9,5.6415,5.825,29132.8,0
+CNET.US,D,20200102,000000,5.8,6.2,5.65,5.9135,20913.4,0
+CNET.US,D,20200103,000000,5.85,6.7,5.75,6.7,71083.2,0
+CNET.US,D,20200106,000000,6.75,6.77,6.5,6.7,34646,0
+CNET.US,D,20200107,000000,6.6,6.75,6.403,6.75,13199.2,0
+CNET.US,D,20200108,000000,6.75,6.75,6.15,6.4,24003.8,0
+CNET.US,D,20200109,000000,6.45,6.9,6.45,6.85,37155.6,0
+CNET.US,D,20200110,000000,6.9,6.9,6.65,6.85,25876.6,0
+CNET.US,D,20200113,000000,7.15,7.75,7.0035,7.5,134657.2,0
+CNET.US,D,20200114,000000,7.75,7.95,7.05,7.125,69365.2,0
+CNET.US,D,20200115,000000,7.25,7.75,7.1,7.1,90580.6,0
+CNET.US,D,20200116,000000,7,7.4,6.685,7.1545,33203.4,0
+CNET.US,D,20200117,000000,7.125,7.125,6.85,6.919,21553.2,0
+CNET.US,D,20200121,000000,6.75,7,6.75,6.9,21850,0
+CNET.US,D,20200122,000000,6.9,6.95,6.5,6.6,20538.8,0
+CNET.US,D,20200123,000000,6.6,6.9,6.5095,6.7,8019.2,0
+CNET.US,D,20200124,000000,6.8,6.95,6.585,6.8,15929.6,0
+CNET.US,D,20200127,000000,6.55,6.7995,6.325,6.6,13929.4,0
+CNET.US,D,20200128,000000,6.5,6.7,6.5,6.55,3256.6,0
+CNET.US,D,20200129,000000,6.6,6.65,6.45,6.65,12469.2,0
+CNET.US,D,20200130,000000,6.65,6.65,6.4,6.55,6434,0
+CNET.US,D,20200131,000000,6.25,6.4,6.25,6.3,24136.2,0
+CNET.US,D,20200203,000000,6.2545,6.325,6.1045,6.125,8355.6,0
+CNET.US,D,20200204,000000,6.2,6.35,6.1,6.181,7444.2,0
+CNET.US,D,20200205,000000,6.3,6.3975,6.1,6.25,14692.4,0
+CNET.US,D,20200206,000000,6.15,6.35,6.15,6.2,4604,0
+CNET.US,D,20200207,000000,6.151,6.3,6.1,6.3,13858.2,0
+CNET.US,D,20200210,000000,6.3,6.5,6.25,6.416,20322.8,0
+CNET.US,D,20200211,000000,6.35,6.4,6.25,6.2815,9826,0
+CNET.US,D,20200212,000000,6.3,6.325,6.1745,6.185,17294.2,0
+CNET.US,D,20200213,000000,6.3,6.3,6.15,6.1825,10168,0
+CNET.US,D,20200214,000000,6.2,6.2445,6.15,6.2,4099.2,0
+CNET.US,D,20200218,000000,6.2145,6.25,6.1,6.125,5464.8,0
+CNET.US,D,20200219,000000,6.05,6.1865,6.05,6.15,3487.4,0
+CNET.US,D,20200220,000000,6.05,6.15,6.05,6.05,9815.8,0
+CNET.US,D,20200221,000000,6.05,6.1,6,6.025,3529.4,0
+CNET.US,D,20200224,000000,6,6.05,5.8,5.9,13707.6,0
+CNET.US,D,20200225,000000,5.8,5.9,5.65,5.725,26297,0
+CNET.US,D,20200226,000000,5.95,6.25,5.825,5.8985,11421.6,0
+CNET.US,D,20200227,000000,5.9,5.9,5.65,5.6505,9431.2,0
+CNET.US,D,20200228,000000,5.75,5.8,5.3,5.3,34817.6,0
+CNET.US,D,20200302,000000,5.55,5.7,5.45,5.55,9387.8,0
+CNET.US,D,20200303,000000,5.583,5.6995,5.4,5.5,6080,0
+CNET.US,D,20200304,000000,5.4,5.65,5.4,5.534,15402.8,0
+CNET.US,D,20200305,000000,5.55,5.5935,5.3,5.5,6237.2,0
+CNET.US,D,20200306,000000,5.4,5.65,5.35,5.555,10861.8,0
+CNET.US,D,20200309,000000,5.3,5.412,4.68012,4.9665,23692,0
+CNET.US,D,20200310,000000,5,5,4.6065,4.65,18745.4,0
+CNET.US,D,20200311,000000,4.45,4.78875,4.4,4.65,16938.4,0
+CNET.US,D,20200312,000000,4.15,4.2625,3.5,3.6,36818,0
+CNET.US,D,20200313,000000,3.6,4.04055,3.055,3.07,27263.6,0
+CNET.US,D,20200316,000000,3.2235,3.3845,2.75,3.05,22450,0
+CNET.US,D,20200317,000000,3.4125,3.4125,3,3.0995,16262.6,0
+CNET.US,D,20200318,000000,3.05,3.36626,2.7005,2.97,21112.2,0
+CNET.US,D,20200319,000000,2.95,3.1845,2.75,2.775,8543.8,0
+CNET.US,D,20200320,000000,3,3.00988,2.75,2.875,11372.6,0
+CNET.US,D,20200323,000000,2.95,3.35,2.9005,3.15,16354,0
+CNET.US,D,20200324,000000,3.3075,3.499,3,3.0435,16524.4,0
+CNET.US,D,20200325,000000,3.249,3.25,3.075,3.1,15876,0
+CNET.US,D,20200326,000000,3.2285,3.3,3.1,3.274,13625.4,0
+CNET.US,D,20200327,000000,3.35,3.4,3.0925,3.4,16309.6,0
+CNET.US,D,20200330,000000,3.55,3.632,3.45,3.5325,5615.2,0
+CNET.US,D,20200331,000000,3.49,6.65,3.4605,4.75,284057.4,0
+CNET.US,D,20200401,000000,4.055,4.5,3.5505,3.8005,51576,0
+CNET.US,D,20200402,000000,3.8,3.82379,3.4,3.55,31395.6,0
+CNET.US,D,20200403,000000,3.55,3.8,3.056,3.55,22225.6,0
+CNET.US,D,20200406,000000,3.6855,3.7495,3.3005,3.5505,5430.4,0
+CNET.US,D,20200407,000000,3.95,3.9935,3.503,3.5275,9878.8,0
+CNET.US,D,20200408,000000,3.5,3.9,3.4505,3.8,11809.8,0
+CNET.US,D,20200409,000000,3.6705,3.8695,3.6625,3.75,7099.6,0
+CNET.US,D,20200413,000000,3.8,3.8,3.6,3.6615,7061.4,0
+CNET.US,D,20200414,000000,3.75,3.9,3.55,3.74074,18886.4,0
+CNET.US,D,20200415,000000,3.65,3.8495,3.5,3.633,7797.8,0
+CNET.US,D,20200416,000000,3.6695,4,3.5,3.701,17539,0
+CNET.US,D,20200417,000000,3.75,3.7505,3.51,3.525,24282.4,0
+CNET.US,D,20200420,000000,3.675,3.6895,3.5005,3.5515,15797.4,0
+CNET.US,D,20200421,000000,3.5,3.6,3.333,3.598,15438,0
+CNET.US,D,20200422,000000,3.41,3.598,3.41,3.5495,8832.4,0
+CNET.US,D,20200423,000000,3.545,3.55,3.40855,3.525,5517,0
+CNET.US,D,20200424,000000,3.4,3.5495,3.3115,3.4745,12933.6,0
+CNET.US,D,20200427,000000,3.5215,3.5995,3.40005,3.499,5240.8,0
+CNET.US,D,20200428,000000,3.5,3.7435,3.3,3.565,17124.6,0
+CNET.US,D,20200429,000000,3.75,3.75,3.5975,3.6215,8262.2,0
+CNET.US,D,20200430,000000,3.6065,3.6325,3.5,3.583,5828,0
+CNET.US,D,20200501,000000,3.582,3.6,3.385,3.455,6123.6,0
+CNET.US,D,20200504,000000,3.425,3.65,3.373,3.5,4907.6,0
+CNET.US,D,20200505,000000,3.626,4.2495,3.35,4.025,75981.8,0
+CNET.US,D,20200506,000000,4.1,4.20076,3.85,3.9945,26650.2,0
+CNET.US,D,20200507,000000,4.2,4.25,3.95,3.9505,18655.4,0
+CNET.US,D,20200508,000000,3.95,4.195,3.95,4.15,13208.8,0
+CNET.US,D,20200511,000000,4.15,4.15,3.7595,4.0205,13544.6,0
+CNET.US,D,20200512,000000,3.9,4.15,3.85,4.08,12415.4,0
+CNET.US,D,20200513,000000,4.05,4.1,3.7,3.799,15299,0
+CNET.US,D,20200514,000000,4,4,3.575,3.925,7511.2,0
+CNET.US,D,20200515,000000,3.65,3.99299,3.4005,3.88825,10707.8,0
+CNET.US,D,20200518,000000,3.75,3.96876,3.75,3.92,8005.4,0
+CNET.US,D,20200519,000000,3.889,3.92,3.61,3.8695,9627.4,0
+CNET.US,D,20200520,000000,3.8715,6.25,3.731,5.35,1477363,0
+CNET.US,D,20200521,000000,4.6835,5.45,4.3,5.225,201727.4,0
+CNET.US,D,20200522,000000,5,5.2,4.5055,4.5825,67081.6,0
+CNET.US,D,20200526,000000,4.6055,5,4.55,4.7465,28009.8,0
+CNET.US,D,20200527,000000,4.639,6,4.55,5.1,566258,0
+CNET.US,D,20200528,000000,5.15,5.15,4.75,4.8105,48640.6,0
+CNET.US,D,20200529,000000,4.652,4.799,4.5,4.5,54557.8,0
+CNET.US,D,20200601,000000,4.65,4.6995,4.05,4.475,47294.6,0
+CNET.US,D,20200602,000000,4.45,4.65,4.44999,4.451,18182.4,0
+CNET.US,D,20200603,000000,4.588,4.6,4.35,4.575,28724.2,0
+CNET.US,D,20200604,000000,4.45,5.6,4.4435,4.77,288333.2,0
+CNET.US,D,20200605,000000,4.576,4.779,4.451,4.7,29814,0
+CNET.US,D,20200608,000000,4.832,4.9,4.6,4.8895,23850.4,0
+CNET.US,D,20200609,000000,4.95,6.5,4.75,5.95,536208.8,0
+CNET.US,D,20200610,000000,5.9,6.2,5.25,5.45,155818.2,0
+CNET.US,D,20200611,000000,5.3,5.4995,5.05,5.1505,73723.4,0
+CNET.US,D,20200612,000000,5.55,6,5.3,5.475,84305.2,0
+CNET.US,D,20200615,000000,5.35,5.9,5.3,5.8,65662.2,0
+CNET.US,D,20200616,000000,6,6.1,5.3,5.6,71669.2,0
+CNET.US,D,20200617,000000,5.55,5.6,5.45,5.45,25616.4,0
+CNET.US,D,20200618,000000,5.45,5.8505,5.35,5.5,49095.8,0
+CNET.US,D,20200619,000000,5.5,5.7995,5.5,5.65,31148,0
+CNET.US,D,20200622,000000,5.7,5.7405,5.4,5.6995,21894.2,0
+CNET.US,D,20200623,000000,5.9,7.4,5.6,7.1,956839.8,0
+CNET.US,D,20200624,000000,6.15,6.6,5.7,6.1,310908,0
+CNET.US,D,20200625,000000,5.9,6.15,5.55,5.6,79103.8,0
+CNET.US,D,20200626,000000,5.6,5.6,5.2,5.2,69875,0
+CNET.US,D,20200629,000000,5.1,5.2,4.603,5.15,58703.2,0
+CNET.US,D,20200630,000000,5.05,5.2,5,5,22872.8,0
+CNET.US,D,20200701,000000,5.45,5.45,5.1,5.1,18370.4,0
+CNET.US,D,20200702,000000,5.05,5.3,5.05,5.2,22350.8,0
+CNET.US,D,20200706,000000,5.15,5.3,5.1005,5.2,31698.8,0
+CNET.US,D,20200707,000000,5.2,5.4,5.1,5.3,27990,0
+CNET.US,D,20200708,000000,5.35,5.9,5.35,5.65,86334.4,0
+CNET.US,D,20200709,000000,5.65,5.75,5.1,5.3,40054,0
+CNET.US,D,20200710,000000,5.5,5.75,5.25,5.4495,112878.4,0
+CNET.US,D,20200713,000000,5.7,6.599,5.4505,5.8,435854.2,0
+CNET.US,D,20200714,000000,5.8,5.85,5.4785,5.65,65591.2,0
+CNET.US,D,20200715,000000,5.75,6.8,5.75,6.6,516619.4,0
+CNET.US,D,20200716,000000,6.75,6.9,6.25,6.35,99707.6,0
+CNET.US,D,20200717,000000,6.4,6.75,6.25,6.4,49107,0
+CNET.US,D,20200720,000000,6.65,6.65,6.05,6.4,49501,0
+CNET.US,D,20200721,000000,6.55,7.0595,6.25,6.85,84034.4,0
+CNET.US,D,20200722,000000,6.75,6.75,6.05,6.2,119655.2,0
+CNET.US,D,20200723,000000,6.25,6.375,5.9,5.9,40650.4,0
+CNET.US,D,20200724,000000,5.95,6.05,5.75,5.8,28377.6,0
+CNET.US,D,20200727,000000,5.8,6.25,5.45,5.6485,26098,0
+CNET.US,D,20200728,000000,5.55,6.189,5.5,5.6,103844.6,0
+CNET.US,D,20200729,000000,5.55,5.9,5.55,5.85,48993.2,0
+CNET.US,D,20200730,000000,5.95,9.15,5.75,6.8,1174634.6,0
+CNET.US,D,20200731,000000,6.55,6.8,6.2,6.75,85076.8,0
+CNET.US,D,20200803,000000,6.55,7.7,6.5,7.05,714063,0
+CNET.US,D,20200804,000000,6.75,7,6.55,6.8,83547.6,0
+CNET.US,D,20200805,000000,6.85,8.45,6.8005,7.7,608311.8,0
+CNET.US,D,20200806,000000,7.55,8.45,7.5005,7.9,293025,0
+CNET.US,D,20200807,000000,7.5,7.65,7,7,80710.2,0
+CNET.US,D,20200810,000000,7.05,7.1995,6.585,6.8,95654,0
+CNET.US,D,20200811,000000,6.65,6.9575,6.4,6.8,49252.6,0
+CNET.US,D,20200812,000000,6.65,6.95,6.55,6.75,44405.2,0
+CNET.US,D,20200813,000000,6.65,7.1,6.5,6.825,45668.2,0
+CNET.US,D,20200814,000000,6.85,6.934,5.75,6.075,129476.8,0
+CNET.US,D,20200817,000000,6,6.5,6,6.4,88653,0
+CNET.US,D,20200818,000000,6.25,6.55,5.85,6.15,56478.6,0
+CNET.US,D,20200819,000000,6.05,6.35,5.95,6.1,24497,0
+CNET.US,D,20200820,000000,5.95,6.2,5.65,5.75,38796.8,0
+CNET.US,D,20200821,000000,6.05,6.25,5.6,5.9,56978.6,0
+CNET.US,D,20200824,000000,5.9,6.25,5.8955,5.975,56444.4,0
+CNET.US,D,20200825,000000,5.9,6,5.75,5.9,19862.6,0
+CNET.US,D,20200826,000000,5.85,6.1,5.8,5.8,44178.6,0
+CNET.US,D,20200827,000000,5.8,6.0495,5.6,5.85,20072.2,0
+CNET.US,D,20200828,000000,5.65,6,5.65,5.85,20451.2,0
+CNET.US,D,20200831,000000,5.9,7.45,5.9,7.15,669146,0
+CNET.US,D,20200901,000000,7.275,7.75,7.2005,7.4,200810.4,0
+CNET.US,D,20200902,000000,7.5,7.8,7.25,7.55,76762.2,0
+CNET.US,D,20200903,000000,7.4,7.55,7,7.3,40954.4,0
+CNET.US,D,20200904,000000,7.3,7.65,7,7.35,34191.2,0
+CNET.US,D,20200908,000000,7.4,7.5,7.25,7.5,19745.6,0
+CNET.US,D,20200909,000000,7.5,7.9,7.4,7.825,208937.4,0
+CNET.US,D,20200910,000000,7.75,7.8175,7.1505,7.45,52241.4,0
+CNET.US,D,20200911,000000,7.45,7.45,6.75,6.75,23147.4,0
+CNET.US,D,20200914,000000,6.85,7.336,6.6,6.65,28613.4,0
+CNET.US,D,20200915,000000,6.65,6.8,6.491,6.65,160648.2,0
+CNET.US,D,20200916,000000,6.7,6.75,6.2,6.25,36436.2,0
+CNET.US,D,20200917,000000,6.25,6.6,6.1,6.55,35332,0
+CNET.US,D,20200918,000000,6.5,6.6,6.35,6.4,6770.4,0
+CNET.US,D,20200921,000000,6.5,6.5,6.2,6.45,18853.4,0
+CNET.US,D,20200922,000000,6.35,6.4,6.25,6.3,8346.4,0
+CNET.US,D,20200923,000000,6.3,6.3505,6.15,6.25,9204.6,0
+CNET.US,D,20200924,000000,6.1,6.244,5.5,5.65,52507,0
+CNET.US,D,20200925,000000,5.5,6.1,5.5,6.05,20613.6,0
+CNET.US,D,20200928,000000,6.1,6.75,5.9,6.65,84058.8,0
+CNET.US,D,20200929,000000,6.9,6.945,6.3,6.475,24813,0
+CNET.US,D,20200930,000000,6.45,10.55,6.4335,10.1,477881.2,0
+CNET.US,D,20201001,000000,8.45,8.7495,6.95,7.25,292916,0
+CNET.US,D,20201002,000000,6.6,7.95,6.4,7.15,279654.6,0
+CNET.US,D,20201005,000000,7,7.125,6.35,6.35,145304,0
+CNET.US,D,20201006,000000,6.4,6.85,6.4,6.65,38830.4,0
+CNET.US,D,20201007,000000,6.65,7.15,6.65,7.05,60899.6,0
+CNET.US,D,20201008,000000,7,8.5,6.9,7.65,392213.2,0
+CNET.US,D,20201009,000000,7.5,7.7,7,7,69624.8,0
+CNET.US,D,20201012,000000,6.95,7.5,6.95,6.95,69533.6,0
+CNET.US,D,20201013,000000,6.95,7.65,6.95,7.3,61228,0
+CNET.US,D,20201014,000000,7.45,7.45,7,7.2,30786.2,0
+CNET.US,D,20201015,000000,7.5,7.9,7.25,7.35,150829.6,0
+CNET.US,D,20201016,000000,7.4,7.75,7.35,7.5,48483.2,0
+CNET.US,D,20201019,000000,7.5,7.9795,7.4,7.45,216750.8,0
+CNET.US,D,20201020,000000,7.4,7.525,7.05,7.15,27081.6,0
+CNET.US,D,20201021,000000,7.15,8.5,7.15,8.05,609825.8,0
+CNET.US,D,20201022,000000,8.05,8.65,7.65,7.9,217863.6,0
+CNET.US,D,20201023,000000,7.95,7.951,7.2445,7.55,93660.6,0
+CNET.US,D,20201026,000000,7.5,7.5,7,7.2,53015,0
+CNET.US,D,20201027,000000,7.15,7.875,7.15,7.75,103182.8,0
+CNET.US,D,20201028,000000,7.2,7.3655,7,7.2,64730.8,0
+CNET.US,D,20201029,000000,7.1,7.25,6.9,7.1,19342.2,0
+CNET.US,D,20201030,000000,7.15,7.2,6.6,6.85,40020,0
+CNET.US,D,20201102,000000,6.8,6.9,6.7505,6.9,12403.4,0
+CNET.US,D,20201103,000000,6.95,7.1635,6.9,7.05,17388.2,0
+CNET.US,D,20201104,000000,7.15,7.525,7.05,7.15,77727,0
+CNET.US,D,20201105,000000,7.3,7.75,7.1,7.55,178548.8,0
+CNET.US,D,20201106,000000,7.5,7.525,7.1,7.2,37507.2,0
+CNET.US,D,20201109,000000,7.45,7.45,7.05,7.1,37014.8,0
+CNET.US,D,20201110,000000,7.2,7.7,7.15,7.45,46596.8,0
+CNET.US,D,20201111,000000,7.25,7.75,7.2,7.35,51869.6,0
+CNET.US,D,20201112,000000,7.398,7.45,7.15,7.35,10107.8,0
+CNET.US,D,20201113,000000,7.45,7.45,6.85,7.4,91008,0
+CNET.US,D,20201116,000000,7.55,7.7,7.4,7.5,71855.8,0
+CNET.US,D,20201117,000000,7.5,8.25,7.3,7.8,456738,0
+CNET.US,D,20201118,000000,7.45,7.5,7.1,7.3,85256.6,0
+CNET.US,D,20201119,000000,7.3135,7.45,7.1,7.2,34255,0
+CNET.US,D,20201120,000000,7.1,7.45,7.05,7.3,44418.6,0
+CNET.US,D,20201123,000000,7.3,7.9,7.3,7.55,137781.6,0
+CNET.US,D,20201124,000000,7.85,7.85,7.3,7.4,67388.6,0
+CNET.US,D,20201125,000000,7.5,7.9,7.25,7.75,85876,0
+CNET.US,D,20201127,000000,7.6,7.8,7.55,7.6,20151.2,0
+CNET.US,D,20201130,000000,7.6,8.1,7.35,7.55,150621,0
+CNET.US,D,20201201,000000,7.812,8.8,7.6,8.375,539164.4,0
+CNET.US,D,20201202,000000,8.25,8.2505,7.65,7.8,100003.2,0
+CNET.US,D,20201203,000000,7.75,7.95,7.75,7.9,52560.6,0
+CNET.US,D,20201204,000000,7.8,7.976,7.6,7.7,47540.2,0
+CNET.US,D,20201207,000000,7.7,7.9,7.6,7.6,110209.6,0
+CNET.US,D,20201208,000000,7.9,7.9,6.9,7.3,219150.2,0
+CNET.US,D,20201209,000000,14.3,15.9,8.65,10.15,10666836.6,0
+CNET.US,D,20201210,000000,7.45,7.55,6.85,7,1926934,0
+CNET.US,D,20201211,000000,6.825,6.95,6.75,6.8,440746,0
+CNET.US,D,20201214,000000,6.8,6.95,6.15,6.25,505850.4,0
+CNET.US,D,20201215,000000,6.25,6.6,6.15,6.5,256092.8,0
+CNET.US,D,20201216,000000,7,7,6.25,6.7,1039738,0
+CNET.US,D,20201217,000000,6.85,6.95,6.5,6.8,503803.6,0
+CNET.US,D,20201218,000000,7,7,6.475,6.75,469724.8,0
+CNET.US,D,20201221,000000,6.25,6.65,6.2,6.55,229533.4,0
+CNET.US,D,20201222,000000,6.55,6.65,6.25,6.4,210067.8,0
+CNET.US,D,20201223,000000,6.4,6.45,6.3,6.4,97685,0
+CNET.US,D,20201224,000000,6.35,6.4,6.25,6.3,68586.2,0
+CNET.US,D,20201228,000000,6.45,6.7,6.3,6.4,362453.6,0
+CNET.US,D,20201229,000000,6.5,6.5,6,6.25,237104.4,0
+CNET.US,D,20201230,000000,6.25,6.85,6.15,6.65,607980.4,0
+CNET.US,D,20201231,000000,6.75,7.25,6.4,6.75,695786.6,0
+CNET.US,D,20210104,000000,6.85,7.15,6.625,7,281413,0
+CNET.US,D,20210105,000000,6.85,7.1505,6.65,7,249577.4,0
+CNET.US,D,20210106,000000,7,7.65,6.8,6.95,1130010.6,0
+CNET.US,D,20210107,000000,7.9845,10.7,7.55,9.325,8568898.2,0
+CNET.US,D,20210108,000000,13.45,23.75,13.15,15.45,40555249.6,0
+CNET.US,D,20210111,000000,12.45,13,11,12.6,1768755.4,0
+CNET.US,D,20210112,000000,12.45,13.3005,11.9,12.1,615301.6,0
+CNET.US,D,20210113,000000,11.75,11.85,10.5,11.2,855849.6,0
+CNET.US,D,20210114,000000,15.15,16.45,12.5,13.1,4567475.8,0
+CNET.US,D,20210115,000000,12.55,12.8,11.7,12.65,577628.6,0
+CNET.US,D,20210119,000000,12.05,12.5,11.75,12,299396.4,0
+CNET.US,D,20210120,000000,12.25,12.25,11.15,11.7,258915.4,0
+CNET.US,D,20210121,000000,12.1425,12.2,11.5,12,311421.6,0
+CNET.US,D,20210122,000000,11.791,12.75,11.7555,12.05,274742,0
+CNET.US,D,20210125,000000,12.25,12.4,11.6,12.1,221055.8,0
+CNET.US,D,20210126,000000,12.2,12.2,11.8,11.8,171433.8,0
+CNET.US,D,20210127,000000,11.4,12.4,11.25,12.25,392036.4,0
+CNET.US,D,20210128,000000,13.2975,13.8,11.5505,12.85,1338040.6,0
+CNET.US,D,20210129,000000,13.606,13.75,11.7995,12.2,429683.4,0
+CNET.US,D,20210201,000000,12.15,12.65,11.7,12.25,185296,0
+CNET.US,D,20210202,000000,12.35,12.438,12,12.25,132158.6,0
+CNET.US,D,20210203,000000,12.3,13.45,12.25,12.9,299233.8,0
+CNET.US,D,20210204,000000,13.1,13.25,12.5,12.65,156893.4,0
+CNET.US,D,20210205,000000,13.05,14.1445,12.65,13.3,532179.8,0
+CNET.US,D,20210208,000000,14.7,15.8,14.05,14.825,1599359.2,0
+CNET.US,D,20210209,000000,16.6,17.85,15.4,16.35,1333202.4,0
+CNET.US,D,20210210,000000,19.661,20.9,16.7,17.5,2119574,0
+CNET.US,D,20210211,000000,17.3,20.5,17,19.7,1611606.6,0
+CNET.US,D,20210212,000000,17.85,19.625,17.65,19.55,612155,0
+CNET.US,D,20210216,000000,18.8,20.5,17.25,17.35,2933494.2,0
+CNET.US,D,20210217,000000,22.95,30.95,20.7,30.95,10672354,0
+CNET.US,D,20210218,000000,22.75,26.25,22.25,22.4,2409484.2,0
+CNET.US,D,20210219,000000,23.2,26.25,22.65,23,2139199.4,0
+CNET.US,D,20210222,000000,21.1,22.85,20.15,20.3,804725.2,0
+CNET.US,D,20210223,000000,16.975,18,15.1,16.8,663029.2,0
+CNET.US,D,20210224,000000,17.905,19.278,17.75,18,377600,0
+CNET.US,D,20210225,000000,18.3,18.55,15.725,16.05,642269.4,0
+CNET.US,D,20210226,000000,15.7,16.55,15.05,15.35,409287.8,0
+CNET.US,D,20210301,000000,16.15,17.25,15.95,16.15,389546.2,0
+CNET.US,D,20210302,000000,17.09,17.65,15.475,15.65,319863,0
+CNET.US,D,20210303,000000,16.25,16.6,15.15,15.25,345123.2,0
+CNET.US,D,20210304,000000,14.75,15,11.55,12.3,604222.8,0
+CNET.US,D,20210305,000000,12.5,12.7,10.1,11.8,401796,0
+CNET.US,D,20210308,000000,11.75,12.15,10.8,11.2,236122,0
+CNET.US,D,20210309,000000,12.139,13.7,11.95,13.6,521728.2,0
+CNET.US,D,20210310,000000,14.45,14.75,13.0005,14.15,849454.2,0
+CNET.US,D,20210311,000000,14.5165,14.85,13.6,14.85,530309,0
+CNET.US,D,20210312,000000,14.1,16.7,13.75,15.7,573948.6,0
+CNET.US,D,20210315,000000,16.2,18.4,15.825,18.4,1225527.2,0
+CNET.US,D,20210316,000000,17.55,17.6,14.95,15.45,594558.2,0
+CNET.US,D,20210317,000000,14.85,17.15,14,16.8,1221328.2,0
+CNET.US,D,20210318,000000,16.55,18,15.4,15.7,935293.8,0
+CNET.US,D,20210319,000000,15.7,16.65,15.25,16.1,317465.2,0
+CNET.US,D,20210322,000000,16.5,16.6,15.35,15.4,398473.6,0
+CNET.US,D,20210323,000000,15.15,16.25,14.65,15.05,630939.6,0
+CNET.US,D,20210324,000000,15.6945,15.6945,13.25,13.3,736786.6,0
+CNET.US,D,20210325,000000,12,13.95,11.85,13.7,282524.6,0
+CNET.US,D,20210326,000000,14,14.55,12.75,13.6,405545.4,0
+CNET.US,D,20210329,000000,14,14.2,12.7,12.75,169310.4,0
+CNET.US,D,20210330,000000,12.75,13,12.35,12.9,183890.2,0
+CNET.US,D,20210331,000000,12.7,13.7,12.5,13.2,194327.8,0
+CNET.US,D,20210401,000000,13.4,13.85,13.25,13.4,186164,0
+CNET.US,D,20210405,000000,13.3,13.4,12.75,12.95,124000,0
+CNET.US,D,20210406,000000,12.75,12.925,12.25,12.55,188098.4,0
+CNET.US,D,20210407,000000,12.6,12.95,12.2,12.4,142066.2,0
+CNET.US,D,20210408,000000,12.4,13.75,12.4,12.6,143788.2,0
+CNET.US,D,20210409,000000,12.5,12.625,11.9,12.4,63723.2,0
+CNET.US,D,20210412,000000,12.6,13.325,11.85,13.15,592149.4,0
+CNET.US,D,20210413,000000,12.95,12.95,11.2,12.1,527576.2,0
+CNET.US,D,20210414,000000,11.95,12.45,11,11,277965.2,0
+CNET.US,D,20210415,000000,11.1,12.35,10.3,10.5,308671.2,0
+CNET.US,D,20210416,000000,10.4,10.4945,9.6005,9.95,224594.4,0
+CNET.US,D,20210419,000000,9.7,9.71,9,9.15,208248,0
+CNET.US,D,20210420,000000,9.35,9.6,8.6,8.8,146503.8,0
+CNET.US,D,20210421,000000,8.51,9.25,7.75,9.05,162859,0
+CNET.US,D,20210422,000000,9.3,10.4,9.1,9.85,171463,0
+CNET.US,D,20210423,000000,9.8485,10.15,9.45,10.05,90007.4,0
+CNET.US,D,20210426,000000,10.05,10.7845,9.6,10.6,99578.2,0
+CNET.US,D,20210427,000000,10.6,10.6,10.1,10.25,53299.6,0
+CNET.US,D,20210428,000000,10.15,10.4415,9.95,10.3,51098.8,0
+CNET.US,D,20210429,000000,10.6,10.7,9.95,10.2,44312.6,0
+CNET.US,D,20210430,000000,10,10.25,9.75,9.95,64006,0
+CNET.US,D,20210503,000000,9.9,10.25,9.85,10.1,54583.8,0
+CNET.US,D,20210504,000000,9.9465,10.1,9.25,9.5,76909.2,0
+CNET.US,D,20210505,000000,9.7,9.7,9.15,9.4,59353.6,0
+CNET.US,D,20210506,000000,9.4,9.4,8.4,8.55,129163.8,0
+CNET.US,D,20210507,000000,8.75,8.95,8.41,8.5,80284,0
+CNET.US,D,20210510,000000,8.4,8.6,7.55,7.95,73922.4,0
+CNET.US,D,20210511,000000,7.55,8.75,7.5,8.6,84844.6,0
+CNET.US,D,20210512,000000,8.3,9.05,8.1,9,97645.6,0
+CNET.US,D,20210513,000000,8.6,8.95,7.3,7.55,121050.4,0
+CNET.US,D,20210514,000000,7.75,7.976,7.55,7.8,54216.4,0
+CNET.US,D,20210517,000000,7.85,8.05,7.7,7.9,31471.8,0
+CNET.US,D,20210518,000000,8,8.5,7.95,8.05,73082.2,0
+CNET.US,D,20210519,000000,7.7,8.05,7.7,7.9,33978.8,0
+CNET.US,D,20210520,000000,8.25,9.25,8.25,8.35,203432,0
+CNET.US,D,20210521,000000,8.6,9.35,8.474,9.05,124895.4,0
+CNET.US,D,20210524,000000,9,9.15,8.4,8.45,86422.4,0
+CNET.US,D,20210525,000000,8.65,8.848,8.3,8.35,41001,0
+CNET.US,D,20210526,000000,8.45,8.85,8.45,8.625,98166,0
+CNET.US,D,20210527,000000,8.65,9.1,8.6,8.9,60324.4,0
+CNET.US,D,20210528,000000,9,9.35,8.85,8.85,72417.6,0
+CNET.US,D,20210601,000000,8.9,9.35,8.85,9.3395,55370,0
+CNET.US,D,20210602,000000,9.4,9.75,9.3,9.55,59611.8,0
+CNET.US,D,20210603,000000,9.5,9.5435,8.9,9.1,73338.4,0
+CNET.US,D,20210604,000000,9.25,9.35,8.85,9,43731.6,0
+CNET.US,D,20210607,000000,8.75,9.345,8.75,9,70139.6,0
+CNET.US,D,20210608,000000,9.15,9.3,8.95,8.95,42978,0
+CNET.US,D,20210609,000000,8.8,9.2,8.8,9,74040.4,0
+CNET.US,D,20210610,000000,9.25,9.5,9.0995,9.45,96219.6,0
+CNET.US,D,20210611,000000,9.425,9.6,9.15,9.35,36231.6,0
+CNET.US,D,20210614,000000,9.65,12,9.55,10.4,734825.8,0
+CNET.US,D,20210615,000000,10.4,10.8,9.75,9.85,233602,0
+CNET.US,D,20210616,000000,9.9,10.1,9.593,9.9,64624,0
+CNET.US,D,20210617,000000,10,10.15,9.6,9.65,49874.4,0
+CNET.US,D,20210618,000000,9.75,9.75,9.1,9.35,48587.4,0
+CNET.US,D,20210621,000000,9.1,9.15,8.65,8.75,68303.8,0
+CNET.US,D,20210622,000000,8.7,8.85,8.5005,8.6,40061.4,0
+CNET.US,D,20210623,000000,8.6,9.133,8.6,8.9,51307.2,0
+CNET.US,D,20210624,000000,8.9,9.083,8.6505,9,42039.4,0
+CNET.US,D,20210625,000000,9,9.429,9,9.15,36567.6,0
+CNET.US,D,20210628,000000,9.25,9.25,8.9,9.05,22522.6,0
+CNET.US,D,20210629,000000,8.95,9.6025,8.95,9.55,108382.4,0
+CNET.US,D,20210630,000000,9.55,10.6,9.25,10,398765.6,0
+CNET.US,D,20210701,000000,10,11.85,10,10.65,1435600.4,0
+CNET.US,D,20210702,000000,10.6,10.9,9.419,9.7,370330.2,0
+CNET.US,D,20210706,000000,9.55,9.7,9.25,9.3,144911,0
+CNET.US,D,20210707,000000,9.15,9.3,8.35,8.7,171043.2,0
+CNET.US,D,20210708,000000,8.075,8.4,8,8.2,131359.2,0
+CNET.US,D,20210709,000000,8.25,9.2,8.1,8.5,472293,0
+CNET.US,D,20210712,000000,8.45,8.65,8.1,8.4,134640.6,0
+CNET.US,D,20210713,000000,8.3,8.85,8.2,8.6,170657.6,0
+CNET.US,D,20210714,000000,8.55,8.757,7.8,7.825,137348,0
+CNET.US,D,20210715,000000,7.85,8.65,7.75,8.1,154819.2,0
+CNET.US,D,20210716,000000,8.1,8.4,8.05,8.2,52394.4,0
+CNET.US,D,20210719,000000,8.1,8.65,7.85,8.35,80216,0
+CNET.US,D,20210720,000000,8.3,8.3,7.9,8.2,59086.2,0
+CNET.US,D,20210721,000000,8.25,8.5,8.098,8.3,78226.2,0
+CNET.US,D,20210722,000000,8.3,8.5,8.05,8.2,29038.2,0
+CNET.US,D,20210723,000000,8.1,8.175,7.55,7.9,67829.8,0
+CNET.US,D,20210726,000000,7.75,8.75,7.65,8.45,352992.4,0
+CNET.US,D,20210727,000000,8.1,8.25,7.6,7.75,79613,0
+CNET.US,D,20210728,000000,8.05,8.1,7.85,8,47543,0
+CNET.US,D,20210729,000000,8.1,8.5,7.9505,8.05,59859.8,0
+CNET.US,D,20210730,000000,7.9,8.15,7.75,7.8,17969,0
+CNET.US,D,20210802,000000,8.15,8.15,7.8,7.95,20067,0
+CNET.US,D,20210803,000000,8.1,8.1,7.75,7.9,22612,0
+CNET.US,D,20210804,000000,7.8,8,7.55,7.65,31294.6,0
+CNET.US,D,20210805,000000,7.8,7.9905,7.6515,7.9,34262.6,0
+CNET.US,D,20210806,000000,7.95,8.45,7.85,8.4,65361.2,0
+CNET.US,D,20210809,000000,8.55,9.25,8.25,8.85,209315,0
+CNET.US,D,20210810,000000,8.7,8.75,8.25,8.4,46269.6,0
+CNET.US,D,20210811,000000,8.35,8.8,8.3,8.3,62053.4,0
+CNET.US,D,20210812,000000,8.35,8.35,8,8,27599.6,0
+CNET.US,D,20210813,000000,7.95,8.25,7.75,7.85,50237.6,0
+CNET.US,D,20210816,000000,7.95,8.1,7.5,7.55,39986.2,0
+CNET.US,D,20210817,000000,7.7,7.7,7.15,7.15,49140.8,0
+CNET.US,D,20210818,000000,7.05,7.5035,7.05,7.15,23252.8,0
+CNET.US,D,20210819,000000,7.05,7.2,6.35,6.35,96786.6,0
+CNET.US,D,20210820,000000,6.75,6.9,6.65,6.9,48961.6,0
+CNET.US,D,20210823,000000,6.9,7.4,6.7,6.9,82200.2,0
+CNET.US,D,20210824,000000,6.95,7.2,6.95,7.1,33972.2,0
+CNET.US,D,20210825,000000,7,8.65,6.85,7.3,693476.2,0
+CNET.US,D,20210826,000000,7.15,7.3,6.85,7,101545.4,0
+CNET.US,D,20210827,000000,7,7.3,6.8,6.95,110018,0
+CNET.US,D,20210830,000000,7.05,7.15,6.9,7.1,33416.8,0
+CNET.US,D,20210831,000000,7,7.4,7,7.35,60736.2,0
+CNET.US,D,20210901,000000,7.2,7.495,7,7.2,67115,0
+CNET.US,D,20210902,000000,7.15,7.4,7.15,7.25,35122.6,0
+CNET.US,D,20210903,000000,7.25,7.7475,7.1785,7.4,148194.6,0
+CNET.US,D,20210907,000000,7.3,7.55,7.15,7.2,54288.2,0
+CNET.US,D,20210908,000000,7.25,7.377,7.05,7.05,25808.8,0
+CNET.US,D,20210909,000000,7,7.15,7,7.15,25487.8,0
+CNET.US,D,20210910,000000,7.2,7.25,6.8,6.85,61957.4,0
+CNET.US,D,20210913,000000,6.9,6.976,6.6,6.65,34448.2,0
+CNET.US,D,20210914,000000,6.85,6.9,6.55,6.65,29529.6,0
+CNET.US,D,20210915,000000,6.6,6.9,6.55,6.8,26755,0
+CNET.US,D,20210916,000000,6.8,6.85,6.65,6.7,10064.6,0
+CNET.US,D,20210917,000000,6.7,6.85,6.6,6.8,11514.2,0
+CNET.US,D,20210920,000000,6.6,6.8,6.3,6.3,40537.8,0
+CNET.US,D,20210921,000000,6.45,6.5,6.3,6.35,23333.6,0
+CNET.US,D,20210922,000000,6.3,6.55,6.3,6.5,20252.2,0
+CNET.US,D,20210923,000000,6.5,6.7,6.5,6.6,33754.2,0
+CNET.US,D,20210924,000000,6.55,6.6,6.45,6.55,19354.2,0
+CNET.US,D,20210927,000000,6.55,6.7,6.35,6.4,42640.4,0
+CNET.US,D,20210928,000000,6.3,6.489,6.3,6.3,15525,0
+CNET.US,D,20210929,000000,6.3,6.35,6.15,6.3,22605.6,0
+CNET.US,D,20210930,000000,6.25,6.35,6.15,6.3,15780.4,0
+CNET.US,D,20211001,000000,6.3,6.3,5.85,5.85,73295.4,0
+CNET.US,D,20211004,000000,5.85,6,5.65,5.85,41470.2,0
+CNET.US,D,20211005,000000,5.65,6,5.6285,5.7,69504.8,0
+CNET.US,D,20211006,000000,5.85,5.95,5.7,5.75,36198.8,0
+CNET.US,D,20211007,000000,6.2,7.15,5.85,6.15,6537773,0
+CNET.US,D,20211008,000000,5.9,6.5,5.7,6.2,717057,0
+CNET.US,D,20211011,000000,6.15,6.15,5.775,5.9,206239.4,0
+CNET.US,D,20211012,000000,5.85,6.5,5.85,6.1,229947.6,0
+CNET.US,D,20211013,000000,6.05,6.05,5.85,5.9,65585.6,0
+CNET.US,D,20211014,000000,6.0725,6.3,5.9,6.1,71916.2,0
+CNET.US,D,20211015,000000,6.25,6.4,6.05,6.4,213967.6,0
+CNET.US,D,20211018,000000,6.45,6.7,6.4,6.5,139348.8,0
+CNET.US,D,20211019,000000,6.65,6.65,6.35,6.65,91763.2,0
+CNET.US,D,20211020,000000,6.55,7.15,6.55,7.1,252714.4,0
+CNET.US,D,20211021,000000,7.05,7.1,6.75,6.95,116407,0
+CNET.US,D,20211022,000000,6.75,6.8445,6.5,6.7,80138.2,0
+CNET.US,D,20211025,000000,6.4,6.85,6.4,6.7,144063,0
+CNET.US,D,20211026,000000,6.95,7.8,6.85,7.7,543234.8,0
+CNET.US,D,20211027,000000,7.5,7.5,6.9,7.05,192299.8,0
+CNET.US,D,20211028,000000,7,7.45,6.9,7.3,123631,0
+CNET.US,D,20211029,000000,7.15,7.3,6.9,7.15,116005.2,0
+CNET.US,D,20211101,000000,7.2,7.5,7.1,7.3,77915,0
+CNET.US,D,20211102,000000,7.5,7.85,7.3,7.7,194500,0
+CNET.US,D,20211103,000000,7.6,7.6975,7.401,7.55,59492.8,0
+CNET.US,D,20211104,000000,7.6,7.9,7.45,7.9,101326.4,0
+CNET.US,D,20211105,000000,7.85,7.85,7.5,7.65,42188.2,0
+CNET.US,D,20211108,000000,7.8075,8.15,7.5,7.8,109936,0
+CNET.US,D,20211109,000000,7.8,7.9,7.45,7.55,65244.6,0
+CNET.US,D,20211110,000000,7.4,7.45,7.05,7.1,58954.8,0
+CNET.US,D,20211111,000000,7.2,7.45,7.2,7.35,40386.4,0
+CNET.US,D,20211112,000000,7.55,7.65,7.2005,7.4,27831.6,0
+CNET.US,D,20211115,000000,7.3,7.432,6.9,7.05,44406.8,0
+CNET.US,D,20211116,000000,6.95,7.05,6.8,6.95,30042.8,0
+CNET.US,D,20211117,000000,6.8,6.95,6.75,6.75,29856,0
+CNET.US,D,20211118,000000,6.75,6.95,6.25,6.3,57369.2,0
+CNET.US,D,20211119,000000,6.45,6.45,6.25,6.25,28112.8,0
+CNET.US,D,20211122,000000,6.3,6.3,6,6,45657.4,0
+CNET.US,D,20211123,000000,6,6.15,5.95,6.15,26977,0
+CNET.US,D,20211124,000000,6,6.35,6,6.3,16052.4,0
+CNET.US,D,20211126,000000,5.75,6.05,5.75,5.95,29015.4,0
+CNET.US,D,20211129,000000,5.95,6.05,5.8505,5.925,17508.4,0
+CNET.US,D,20211130,000000,6.35,6.35,5.55,5.7,171090.4,0
+CNET.US,D,20211201,000000,5.6,5.941,5.5,5.65,52951.8,0
+CNET.US,D,20211202,000000,5.6,5.6,5.45,5.5,42976,0
+CNET.US,D,20211203,000000,5.45,5.575,5.01,5.25,77895.4,0
+CNET.US,D,20211206,000000,5.25,5.45,5,5.15,58301.6,0
+CNET.US,D,20211207,000000,5.4,5.65,5.25,5.3,40737.4,0
+CNET.US,D,20211208,000000,5.4,6,5.254,5.85,69943.8,0
+CNET.US,D,20211209,000000,5.6,5.925,5.6,5.6,44782.6,0
+CNET.US,D,20211210,000000,5.55,5.95,5.55,5.9,22656.6,0
+CNET.US,D,20211213,000000,5.8,6.05,5.7,6,23006,0
+CNET.US,D,20211214,000000,5.95,6,5.65,5.75,24454.8,0
+CNET.US,D,20211215,000000,5.75,6,5.5,5.9,39779.2,0
+CNET.US,D,20211216,000000,5.75,5.8805,5.6,5.6,36878.8,0
+CNET.US,D,20211217,000000,5.65,6,5.65,5.8,47244.4,0
+CNET.US,D,20211220,000000,5.7,5.85,5.5005,5.55,34484.6,0
+CNET.US,D,20211221,000000,5.7425,6,5.479,5.5,31099,0
+CNET.US,D,20211222,000000,5.55,5.8,5.45,5.6035,49088,0
+CNET.US,D,20211223,000000,5.549,5.9,5.5,5.55,52343,0
+CNET.US,D,20211227,000000,5.55,5.7415,5.425,5.5,39578.2,0
+CNET.US,D,20211228,000000,5.4,5.5,5.2,5.2,26177,0
+CNET.US,D,20211229,000000,5.15,5.2,4.75,4.9,97900,0
+CNET.US,D,20211230,000000,4.95,5.45,4.9,5.15,52437.6,0
+CNET.US,D,20211231,000000,5.1,5.275,5,5,48848.6,0
+CNET.US,D,20220103,000000,5.05,5.35,5.007,5.3,17435.2,0
+CNET.US,D,20220104,000000,5.4,5.45,5.2005,5.425,36363.4,0
+CNET.US,D,20220105,000000,5.5,5.5,4.9305,5.1,36591.8,0
+CNET.US,D,20220106,000000,5.1,5.1,4.5015,4.668,66159.8,0
+CNET.US,D,20220107,000000,4.7,4.86725,4.67,4.8,23657.6,0
+CNET.US,D,20220110,000000,4.75,4.9,4.51,4.664,29586.4,0
+CNET.US,D,20220111,000000,4.657,4.75,4.5015,4.644,25194,0
+CNET.US,D,20220112,000000,4.55,4.6995,4.25,4.496,52319.2,0
+CNET.US,D,20220113,000000,4.361,4.85,4.35,4.6,47292,0
+CNET.US,D,20220114,000000,4.5,4.5995,4.4,4.5,18326.2,0
+CNET.US,D,20220118,000000,4.375,4.375,4.2415,4.2415,23834.8,0
+CNET.US,D,20220119,000000,4.3315,4.4,4,4.2235,53551,0
+CNET.US,D,20220120,000000,4.269,4.355,3.7005,3.7005,79414,0
+CNET.US,D,20220121,000000,3.696,3.7795,3.5535,3.725,31091.6,0
+CNET.US,D,20220124,000000,3.6,3.8995,3.401,3.511,48258.8,0
+CNET.US,D,20220125,000000,3.55,3.85,3.437,3.7005,20190.2,0
+CNET.US,D,20220126,000000,3.773,3.85,3.55,3.671,19231,0
+CNET.US,D,20220127,000000,3.65,3.845,3.45,3.45,17435.2,0
+CNET.US,D,20220128,000000,3.7995,3.7995,3.25,3.575,37257.4,0
+CNET.US,D,20220131,000000,3.6,4.2,3.6,3.9665,104906.6,0
+CNET.US,D,20220201,000000,4,4.4,3.9,4.2,79177.2,0
+CNET.US,D,20220202,000000,4.401,4.41,4,4.0005,76702,0
+CNET.US,D,20220203,000000,3.82,3.9,3.6,3.8375,25808.6,0
+CNET.US,D,20220204,000000,3.75,4.1495,3.551,3.886,83148,0
+CNET.US,D,20220207,000000,4,4.05,3.6,3.9,19631.6,0
+CNET.US,D,20220208,000000,3.899,4.0385,3.6515,3.9,11703.6,0
+CNET.US,D,20220209,000000,3.8,4.002,3.652,3.912,27468.8,0
+CNET.US,D,20220210,000000,4,4,3.75,3.925,33113.6,0
+CNET.US,D,20220211,000000,3.807,3.95,3.755,3.775,7047,0
+CNET.US,D,20220214,000000,3.85,3.85,3.7,3.7795,9861.8,0
+CNET.US,D,20220215,000000,3.7,3.755,3.453,3.6315,27250.4,0
+CNET.US,D,20220216,000000,3.65,3.95,3.505,3.7495,16698.8,0
+CNET.US,D,20220217,000000,3.6,3.69999,3.55,3.65,8244,0
+CNET.US,D,20220218,000000,3.5885,3.5885,3.2525,3.45,34416.6,0
+CNET.US,D,20220222,000000,3.346,3.346,2.9,3.129,99356,0
+CNET.US,D,20220223,000000,3.035,3.45,3.035,3.1505,15799.8,0
+CNET.US,D,20220224,000000,2.816,3.298,2.8105,3.298,45627,0
+CNET.US,D,20220225,000000,3.386,3.5,3.2985,3.351,39808,0
+CNET.US,D,20220228,000000,3.25,3.625,3.25,3.549,82687.4,0
+CNET.US,D,20220301,000000,3.5,3.7495,3.4,3.5435,17008,0
+CNET.US,D,20220302,000000,3.41,3.595,3.41,3.5485,3502,0
+CNET.US,D,20220303,000000,3.5485,3.5485,3.265,3.505,5279.2,0
+CNET.US,D,20220304,000000,3.5,3.5,3.2555,3.275,7090.8,0
+CNET.US,D,20220307,000000,3.25,3.4805,3.095,3.25026,18845.2,0
+CNET.US,D,20220308,000000,3.1525,3.235,3.0555,3.199,14750.6,0
+CNET.US,D,20220309,000000,3.17499,3.75,3.143,3.714,6092.4,0
+CNET.US,D,20220310,000000,3.6,3.6,3.3,3.35,12621.8,0
+CNET.US,D,20220311,000000,3.205,3.4,3.1,3.22526,17023.2,0
+CNET.US,D,20220314,000000,3.178,3.45,2.95,3.4,13991.8,0
+CNET.US,D,20220315,000000,3.15,3.448,3.0535,3.1885,83234.4,0
+CNET.US,D,20220316,000000,3.6755,3.7,3.1055,3.65,59866,0
+CNET.US,D,20220317,000000,3.5405,3.6,3.3,3.4945,28850,0
+CNET.US,D,20220318,000000,3.4945,4.8,3.4005,4.25,222413.2,0
+CNET.US,D,20220321,000000,4.5,4.5005,3.85,4.0505,108284.2,0
+CNET.US,D,20220322,000000,4.1,4.34949,3.822,4.0125,33327,0
+CNET.US,D,20220323,000000,3.7555,4,3.3,3.75,42631.8,0
+CNET.US,D,20220324,000000,3.65,3.839,3.31,3.5495,35657,0
+CNET.US,D,20220325,000000,3.4975,3.75,3.495,3.5505,13463.2,0
+CNET.US,D,20220328,000000,3.5805,4.125,3.353,3.9505,206960.2,0
+CNET.US,D,20220329,000000,3.875,3.95,3.51,3.58,63873,0
+CNET.US,D,20220330,000000,3.65,3.65,3.4375,3.55,29137.6,0
+CNET.US,D,20220331,000000,3.545,3.8175,3.4,3.65,82549.4,0
+CNET.US,D,20220401,000000,3.712,3.7495,3.452,3.505,32645.6,0
+CNET.US,D,20220404,000000,3.4695,3.75,3.35997,3.65,75955.6,0
+CNET.US,D,20220405,000000,3.7755,3.9,3.4,3.451,51380.6,0
+CNET.US,D,20220406,000000,3.4365,3.467,3.25,3.35,38689.2,0
+CNET.US,D,20220407,000000,3.3165,3.4485,3.05,3.134,34677.8,0
+CNET.US,D,20220408,000000,3.185,3.345,3.105,3.114,11379.4,0
+CNET.US,D,20220411,000000,3.1,3.4,3.04,3.051,19349.8,0
+CNET.US,D,20220412,000000,3.0505,3.208,3.0505,3.15,2839.4,0
+CNET.US,D,20220413,000000,3.2,3.4,3.025,3.3245,13358.8,0
+CNET.US,D,20220414,000000,3.031,3.23,3.0075,3.011,18530.6,0
+CNET.US,D,20220418,000000,2.9,3.15,2.9,3.0995,17100.6,0
+CNET.US,D,20220419,000000,3.06125,3.1495,3.0065,3.01411,5776,0
+CNET.US,D,20220420,000000,3,3.15,3,3.051,16112.2,0
+CNET.US,D,20220421,000000,3.05,3.1,3,3.0255,3929,0
+CNET.US,D,20220422,000000,3.05,3.0995,2.6,2.885,27708.6,0
+CNET.US,D,20220425,000000,2.836,2.836,2.601,2.6975,14498.6,0
+CNET.US,D,20220426,000000,2.8,2.8015,2.6,2.6025,25951.8,0
+CNET.US,D,20220427,000000,2.6,2.6,2.282,2.49,30547,0
+CNET.US,D,20220428,000000,2.4155,2.49,2.357,2.4255,5461.8,0
+CNET.US,D,20220429,000000,2.5005,2.6,2.4005,2.5405,23433.4,0
+CNET.US,D,20220502,000000,2.515,2.5405,2.4,2.4,22100.4,0
+CNET.US,D,20220503,000000,2.451,2.5,2.4213,2.475,8961,0
+CNET.US,D,20220504,000000,2.385,2.45,2.3,2.319,19567.6,0
+CNET.US,D,20220505,000000,2.3,2.42,2.1,2.205,22039.2,0
+CNET.US,D,20220506,000000,2.205,2.205,1.9165,2.05,24836,0
+CNET.US,D,20220509,000000,1.9885,1.9885,1.611,1.6495,41796,0
+CNET.US,D,20220510,000000,1.6145,1.65,1.505,1.5145,44404.2,0
+CNET.US,D,20220511,000000,1.55,1.599,1.4015,1.5275,28400.4,0
+CNET.US,D,20220512,000000,1.4995,1.4995,1.4125,1.438,38876,0
+CNET.US,D,20220513,000000,1.4995,1.65,1.4655,1.55,39742.2,0
+CNET.US,D,20220516,000000,1.55,1.565,1.5005,1.565,11922.2,0
+CNET.US,D,20220517,000000,1.48,1.556,1.404,1.49,30093.6,0
+CNET.US,D,20220518,000000,1.45,1.65,1.41,1.6105,163626,0
+CNET.US,D,20220519,000000,1.65,1.8,1.65,1.7005,46665.4,0
+CNET.US,D,20220520,000000,1.65,1.7115,1.5,1.5705,22814,0
+CNET.US,D,20220523,000000,1.6,1.7,1.4025,1.65,61047.8,0
+CNET.US,D,20220524,000000,1.6005,1.6415,1.505,1.6405,3336.8,0
+CNET.US,D,20220525,000000,1.6,1.7495,1.5005,1.6,10586.2,0
+CNET.US,D,20220526,000000,1.68,1.75,1.5005,1.65,5369.4,0
+CNET.US,D,20220527,000000,1.675,1.8,1.5995,1.75,14277.2,0
+CNET.US,D,20220531,000000,1.8375,1.85,1.605,1.75,15079.8,0
+CNET.US,D,20220601,000000,1.75,1.75,1.602,1.6235,4227.6,0
+CNET.US,D,20220602,000000,1.61506,1.771,1.61506,1.6495,7774.4,0
+CNET.US,D,20220603,000000,1.6165,1.8,1.6035,1.699,6094.6,0
+CNET.US,D,20220606,000000,1.7325,1.7325,1.604,1.623,11731.6,0
+CNET.US,D,20220607,000000,1.6235,1.645,1.455,1.6325,7345.2,0
+CNET.US,D,20220608,000000,1.75,1.75,1.6435,1.6865,20593.6,0
+CNET.US,D,20220609,000000,1.6325,1.945,1.55,1.895,116825.2,0
+CNET.US,D,20220610,000000,2,2.1,1.9005,1.97225,94885,0
+CNET.US,D,20220613,000000,1.9425,1.9425,1.7,1.7075,11454.6,0
+CNET.US,D,20220614,000000,1.8115,2.075,1.5,1.7435,148670.6,0
+CNET.US,D,20220615,000000,1.92424,1.983,1.6255,1.775,49198.8,0
+CNET.US,D,20220616,000000,1.7895,1.8995,1.65,1.7165,34193.6,0
+CNET.US,D,20220617,000000,1.716,2.001,1.7,1.775,41971,0
+CNET.US,D,20220621,000000,1.835,2,1.7565,1.7565,16109.4,0
+CNET.US,D,20220622,000000,1.756,1.76,1.6555,1.706,17925.6,0
+CNET.US,D,20220623,000000,1.8,1.8,1.661,1.7255,32440.8,0
+CNET.US,D,20220624,000000,1.708,1.872,1.665,1.75,38668,0
+CNET.US,D,20220627,000000,1.7155,1.8195,1.65,1.7245,43150.2,0
+CNET.US,D,20220628,000000,1.7,1.795,1.7,1.7445,24180,0
+CNET.US,D,20220629,000000,1.75,1.775,1.64,1.75,22176.8,0
+CNET.US,D,20220630,000000,1.75,1.75,1.65,1.698,4479.4,0
+CNET.US,D,20220701,000000,1.7,1.7,1.6535,1.6965,2469.6,0
+CNET.US,D,20220705,000000,1.743,2.88,1.743,2.3895,2336017.4,0
+CNET.US,D,20220706,000000,2.6,2.69,2.251,2.4,419309.6,0
+CNET.US,D,20220707,000000,2.4005,2.5935,2.23,2.4995,76308.6,0
+CNET.US,D,20220708,000000,2.55,2.65,2.4,2.5985,76176.4,0
+CNET.US,D,20220711,000000,2.8795,2.8795,2.455,2.502,136651,0
+CNET.US,D,20220712,000000,2.502,2.599,2.42,2.5385,18842,0
+CNET.US,D,20220713,000000,2.55,3.0505,2.55,2.875,171443.4,0
+CNET.US,D,20220714,000000,2.85,2.947,2.6025,2.891,93549.4,0
+CNET.US,D,20220715,000000,2.8765,3.019,2.5005,2.625,60761.6,0
+CNET.US,D,20220718,000000,2.546,2.6875,2.407,2.6235,17063,0
+CNET.US,D,20220719,000000,2.6005,2.75,2.5645,2.65,19907,0
+CNET.US,D,20220720,000000,2.65,2.875,2.555,2.8,38936.4,0
+CNET.US,D,20220721,000000,2.716,2.75,2.625,2.7495,16529,0
+CNET.US,D,20220722,000000,2.6,2.7055,2.595,2.6495,8286,0
+CNET.US,D,20220725,000000,2.6495,3.15,2.6065,3,82639.8,0
+CNET.US,D,20220726,000000,3.25,3.65,3.0005,3.1835,349646.8,0
+CNET.US,D,20220727,000000,3.125,3.5,3.1,3.25,39023.6,0
+CNET.US,D,20220728,000000,3.1635,3.25,2.9025,3.1505,40417.8,0
+CNET.US,D,20220729,000000,3.077,3.25,3.05,3.1535,3561.6,0
+CNET.US,D,20220801,000000,3.2495,3.2495,2.9505,2.9995,14620.2,0
+CNET.US,D,20220802,000000,3.022,3.128,2.8115,2.992,13055,0
+CNET.US,D,20220803,000000,3,3.04546,2.85,2.8745,3671.2,0
+CNET.US,D,20220804,000000,3.2165,4.769,3.2165,4.15,841187.6,0
+CNET.US,D,20220805,000000,4.1,5.95,3.753,4.9475,743660.4,0
+CNET.US,D,20220808,000000,4.65,5.6,4.65,5.6,118100.2,0
+CNET.US,D,20220809,000000,5.75,5.75,4.95,5.65,100864.4,0
+CNET.US,D,20220810,000000,6,6.1,4.7525,5.15,330480.8,0
+CNET.US,D,20220811,000000,5.1,5.75,4.95,5.15,66027.2,0
+CNET.US,D,20220812,000000,5.2,5.35,5.0005,5.2,46874.4,0
+CNET.US,D,20220815,000000,5.45,5.45,5.05,5.2,15351.8,0
+CNET.US,D,20220816,000000,5.25,5.25,4.7665,5.05,88684.2,0
+CNET.US,D,20220817,000000,4.8985,5.1,4.4725,5.05,58989.8,0
+CNET.US,D,20220818,000000,4.9155,5.35,4.7505,5.2,23473,0
+CNET.US,D,20220819,000000,5.25,5.325,5.05,5.1,23124.6,0
+CNET.US,D,20220822,000000,4.65,5.078,3.6535,3.825,86128.8,0
+CNET.US,D,20220823,000000,3.95,4.3005,3.85,4.15,29095,0
+CNET.US,D,20220824,000000,4.2,4.3,4.14899,4.245,6264.6,0
+CNET.US,D,20220825,000000,4.1915,4.233,3.4025,3.7,89675.2,0
+CNET.US,D,20220826,000000,3.589,3.664,3.3205,3.548,50223,0
+CNET.US,D,20220829,000000,3.4,3.55,3.211,3.332,22677.2,0
+CNET.US,D,20220830,000000,3.5705,3.75,3.4275,3.62,21325.4,0
+CNET.US,D,20220831,000000,3.5045,3.65,3.4505,3.5,9338.2,0
+CNET.US,D,20220901,000000,3.4915,3.65,3.42,3.5725,13750.4,0
+CNET.US,D,20220902,000000,3.52,4,3.1745,3.2515,94321.4,0
+CNET.US,D,20220906,000000,3.3,3.6,3.1785,3.373,32070.2,0
+CNET.US,D,20220907,000000,3.4,3.85,3.351,3.52,6203,0
+CNET.US,D,20220908,000000,3.3515,3.6,3.3515,3.494,2220.4,0
+CNET.US,D,20220909,000000,3.45,3.685,3.3,3.424,20038.4,0
+CNET.US,D,20220912,000000,3.3215,3.485,3.3,3.4805,13805.8,0
+CNET.US,D,20220913,000000,3.391,3.424,3.276,3.4,10957,0
+CNET.US,D,20220914,000000,3.35,3.424,3.24,3.3115,9172.4,0
+CNET.US,D,20220915,000000,3.854,5.05,3.854,4.55,1469253.6,0
+CNET.US,D,20220916,000000,4.41,5.35,4.2775,5.05,350647.4,0
+CNET.US,D,20220919,000000,5,5.6,4.9,4.9375,154330.2,0
+CNET.US,D,20220920,000000,4.9525,5.4,4.5,4.869,111446.2,0
+CNET.US,D,20220921,000000,4.95,5.081,4.752,4.8035,14294.4,0
+CNET.US,D,20220922,000000,4.756,5.75,4.7,5.3,277040.2,0
+CNET.US,D,20220923,000000,5.3,5.45,5,5.15,44599.4,0
+CNET.US,D,20220926,000000,5.25,5.25,4.85,5,20918,0
+CNET.US,D,20220927,000000,5,5.05,4.605,4.8465,80621,0
+CNET.US,D,20220928,000000,4.9,5,4.7105,4.8655,12708,0
+CNET.US,D,20220929,000000,4.8655,4.8655,4.5,4.611,21623.8,0
+CNET.US,D,20220930,000000,4.5,4.75,4.5,4.609,9868,0
+CNET.US,D,20221003,000000,4.55,4.65,4.5,4.596,6581.4,0
+CNET.US,D,20221004,000000,4.535,5.15,4.535,4.95,21794.8,0
+CNET.US,D,20221005,000000,4.8365,5.1465,4.762,4.8,11389.8,0
+CNET.US,D,20221006,000000,4.95,4.95,4.7,4.8,9403.4,0
+CNET.US,D,20221007,000000,4.8995,5.15,4.6125,4.766,9006.6,0
+CNET.US,D,20221010,000000,4.71,4.906,4.653,4.906,4969,0
+CNET.US,D,20221011,000000,5,5.2,4.75,5.125,24022.8,0
+CNET.US,D,20221012,000000,5,5.35,4.95,5.05,59779.6,0
+CNET.US,D,20221013,000000,4.85,5.45,4.5,4.6125,96728.2,0
+CNET.US,D,20221014,000000,4.65,4.8355,4.55,4.65,11642.6,0
+CNET.US,D,20221017,000000,4.75,4.9995,4.519,4.6485,15121.4,0
+CNET.US,D,20221018,000000,4.9,4.9,4.126,4.401,16109.4,0
+CNET.US,D,20221019,000000,4.5,4.5,4.2635,4.3505,10755,0
+CNET.US,D,20221020,000000,4.3505,4.45,4.35,4.3515,7209.6,0
+CNET.US,D,20221021,000000,4.25,4.399,4.185,4.25,10029.4,0
+CNET.US,D,20221024,000000,4.186,4.26,4.0335,4.0335,17676.4,0
+CNET.US,D,20221025,000000,4.124,4.65,4.1005,4.4215,21427,0
+CNET.US,D,20221026,000000,4.422,4.5,4.4055,4.4725,5896.4,0
+CNET.US,D,20221027,000000,4.2535,4.4495,4.213,4.376,5465.6,0
+CNET.US,D,20221028,000000,4.214,4.4,3.9995,4.1505,8563.4,0
+CNET.US,D,20221031,000000,3.95,4.22,3.95,4.175,6474.4,0
+CNET.US,D,20221101,000000,4.05,4.1965,4,4.075,6820.8,0
+CNET.US,D,20221102,000000,4.175,4.495,3.9215,4.4,27057.6,0
+CNET.US,D,20221103,000000,4.1,4.25,4.1,4.1885,2040.2,0
+CNET.US,D,20221104,000000,5.245,6.3,3.3,3.7425,2310049.2,0
+CNET.US,D,20221107,000000,3.7425,3.9,3.4615,3.522,45443.2,0
+CNET.US,D,20221108,000000,3.50439,3.75,3.25,3.7025,57170.4,0
+CNET.US,D,20221109,000000,3.601,3.601,3.306,3.5,18431.8,0
+CNET.US,D,20221110,000000,3.6,3.7495,3.42,3.5805,30316.6,0
+CNET.US,D,20221111,000000,3.624,3.7495,3.4295,3.655,17580,0
+CNET.US,D,20221114,000000,3.578,3.75,3.5775,3.641,12834.4,0
+CNET.US,D,20221115,000000,3.635,4,3.625,3.9995,26000.6,0
+CNET.US,D,20221116,000000,3.95,4,3.716,3.937,10306.2,0
+CNET.US,D,20221117,000000,3.9,3.95,3.7,3.838,9080,0
+CNET.US,D,20221118,000000,3.9,3.95,3.725,3.831,11387.6,0
+CNET.US,D,20221121,000000,3.725,3.9245,3.578,3.6615,12383.8,0
+CNET.US,D,20221122,000000,3.6615,3.775,3.6,3.7545,4346.4,0
+CNET.US,D,20221123,000000,3.85,3.85,3.612,3.7,2513.6,0
+CNET.US,D,20221125,000000,3.75,3.95,3.3,3.3,17633.2,0
+CNET.US,D,20221128,000000,3.34,3.475,3.305,3.399,1673.6,0
+CNET.US,D,20221129,000000,3.3985,3.4485,2.8,2.8,47370,0
+CNET.US,D,20221130,000000,2.75,3,2.7,2.75,55330,0
+CNET.US,D,20221201,000000,2.6585,2.815,2.555,2.8,44336,0
+CNET.US,D,20221202,000000,2.7795,3.079,2.65,3.0605,29781.6,0
+CNET.US,D,20221205,000000,3.3365,3.35,3.05,3.35,15127.6,0
+CNET.US,D,20221206,000000,3.3,3.567,3.05746,3.3515,10084.4,0
+CNET.US,D,20221207,000000,4.085,4.2475,3.15,3.2285,464286.8,0
+CNET.US,D,20221208,000000,3.165,4.25,1.9005,3.6995,1210767.8,0
+CNET.US,D,20221209,000000,3.1105,3.65,3.1105,3.65,70683.8,0
+CNET.US,D,20221212,000000,3.45,3.6,3.3055,3.5,11938.8,0
+CNET.US,D,20221213,000000,3.3545,3.6,3,3.4,76460.2,0
+CNET.US,D,20221214,000000,3.4,3.4,3.0995,3.1965,7520.6,0
+CNET.US,D,20221215,000000,3.1965,3.1965,2.3,2.6485,156054,0
+CNET.US,D,20221216,000000,2.6,2.65,2.5,2.5945,16473.6,0
+CNET.US,D,20221219,000000,2.5485,2.5735,2.35,2.5115,15148.4,0
+CNET.US,D,20221220,000000,2.3965,2.7275,2.385,2.5945,25364.4,0
+CNET.US,D,20221221,000000,2.5945,2.625,2.45,2.5995,9778,0
+CNET.US,D,20221222,000000,2.35,2.93,2.254,2.52,844763,0
+CNET.US,D,20221223,000000,2.55,2.75,2.45,2.5,336042.8,0
+CNET.US,D,20221227,000000,2.45,2.4995,2.2,2.3125,76910.2,0
+CNET.US,D,20221228,000000,2.2645,2.45,2.2,2.25,18613.6,0
+CNET.US,D,20221229,000000,2.25,2.3385,2.15,2.27,25545,0
+CNET.US,D,20221230,000000,2.202,2.3,2.175,2.3,12748.8,0
+CNET.US,D,20230103,000000,2.294,2.45,2.294,2.35,16820.6,0
+CNET.US,D,20230104,000000,2.25,2.5,2.25,2.273,12609.8,0
+CNET.US,D,20230105,000000,2.308,2.6,2.308,2.5215,123791.4,0
+CNET.US,D,20230106,000000,2.6215,2.747,2.5555,2.7,97217.6,0
+CNET.US,D,20230109,000000,2.55,2.74,2.29783,2.45,83719.6,0
+CNET.US,D,20230110,000000,2.5,2.5345,2.35,2.4105,9021.4,0
+CNET.US,D,20230111,000000,2.4075,2.668,2.4,2.668,29204,0
+CNET.US,D,20230112,000000,2.6615,2.729,2.5555,2.725,46863.6,0
+CNET.US,D,20230113,000000,2.7125,2.9,2.6505,2.845,30846.8,0
+CNET.US,D,20230117,000000,2.65,2.675,1.95,2.161,647703.8,0
+CNET.US,D,20230118,000000,2,2.1995,2,2.105,155582.2,0
+CNET.US,D,20230119,000000,2.06,2.2,2.0545,2.1555,42380.4,0
+CNET.US,D,20230120,000000,2.12,2.2,1.75,1.95,550868,0
+CNET.US,D,20230123,000000,1.93,1.97,1.91,1.97,155855,0
+CNET.US,D,20230124,000000,1.9,1.95,1.845,1.85,34128,0
+CNET.US,D,20230125,000000,1.95,1.95,1.86,1.89,42337,0
+CNET.US,D,20230126,000000,1.91,1.975,1.88,1.88,32697,0
+CNET.US,D,20230127,000000,1.87,1.91,1.86,1.86,27624,0
+CNET.US,D,20230130,000000,1.86,1.895,1.76,1.8,80768,0
+CNET.US,D,20230131,000000,1.86,1.8899,1.59,1.7,829956,0
+CNET.US,D,20230201,000000,1.78,1.79,1.71,1.75,118793,0
+CNET.US,D,20230202,000000,1.78,1.88,1.73,1.7701,125028,0
+CNET.US,D,20230203,000000,1.77,2.1399,1.75,2.1,603270,0
+CNET.US,D,20230206,000000,2.13,2.13,1.88,1.904,171984,0
+CNET.US,D,20230207,000000,1.92,1.92,1.75,1.82,304729,0
+CNET.US,D,20230208,000000,1.83,1.85,1.73,1.76,98611,0
+CNET.US,D,20230209,000000,1.78,1.78,1.6,1.61,107658,0
+CNET.US,D,20230210,000000,1.64,1.64,1.595,1.6,37744,0
+CNET.US,D,20230213,000000,1.62,1.64,1.58,1.62,26395,0
+CNET.US,D,20230214,000000,1.66,1.75,1.6148,1.71,58455,0
+CNET.US,D,20230215,000000,1.78,1.87,1.76,1.79,85541,0
+CNET.US,D,20230216,000000,1.86,1.86,1.77,1.81,127001,0
+CNET.US,D,20230217,000000,1.77,1.87,1.711,1.81,48985,0
+CNET.US,D,20230221,000000,1.78,1.78,1.66,1.7187,31391,0
+CNET.US,D,20230222,000000,1.7002,1.7565,1.68,1.7,20584,0
+CNET.US,D,20230223,000000,1.69,1.735,1.6,1.65,127771,0
+CNET.US,D,20230224,000000,1.61,1.73,1.56,1.59,108092,0
+CNET.US,D,20230227,000000,1.58,1.59,1.4751,1.5138,82442,0
+CNET.US,D,20230228,000000,1.54,1.55,1.48,1.52,48351,0
+CNET.US,D,20230301,000000,1.55,1.55,1.445,1.47,38790,0
+CNET.US,D,20230302,000000,1.43,1.47,1.4,1.4,36658,0
+CNET.US,D,20230303,000000,1.42,1.44,1.38,1.42,24389,0
+CNET.US,D,20230306,000000,1.3908,1.5,1.38,1.38,91994,0
+CNET.US,D,20230307,000000,1.46,1.46,1.2501,1.3,43531,0
+CNET.US,D,20230308,000000,1.28,1.3,1.25,1.26,67787,0
+CNET.US,D,20230309,000000,1.26,1.36,1.26,1.34,190019,0
+CNET.US,D,20230310,000000,1.32,1.35,1.2508,1.26,32335,0
+CNET.US,D,20230313,000000,1.23,1.49,1.23,1.42,138560,0
+CNET.US,D,20230314,000000,1.47,1.74,1.4135,1.61,221881,0
+CNET.US,D,20230315,000000,1.62,1.62,1.5,1.52,55854,0
+CNET.US,D,20230316,000000,1.47,1.79,1.47,1.73,102600,0
+CNET.US,D,20230317,000000,1.78,1.78,1.7,1.73,29425,0
+CNET.US,D,20230320,000000,1.72,1.79,1.6201,1.79,64010,0
+CNET.US,D,20230321,000000,1.87,1.99,1.81,1.88,163371,0
+CNET.US,D,20230322,000000,1.88,1.97,1.81,1.96,100046,0
+CNET.US,D,20230323,000000,1.9,2.07,1.85,2,89178,0
+CNET.US,D,20230324,000000,1.98,2.03,1.8601,2.02,90472,0
+CNET.US,D,20230327,000000,1.96,2.018,1.7201,1.74,57457,0
+CNET.US,D,20230328,000000,1.94,2.19,1.82,2.05,731604,0
+CNET.US,D,20230329,000000,2.03,2.03,1.6,1.67,340679,0
+CNET.US,D,20230330,000000,1.66,1.86,1.55,1.725,164249,0
+CNET.US,D,20230331,000000,1.72,1.84,1.6701,1.7,20684,0
+CNET.US,D,20230403,000000,1.7,1.72,1.62,1.63,21606,0
+CNET.US,D,20230404,000000,1.665,1.69,1.62,1.62,11716,0
+CNET.US,D,20230405,000000,1.62,1.66,1.62,1.62,37894,0
+CNET.US,D,20230406,000000,1.62,1.67,1.61,1.61,29305,0
+CNET.US,D,20230410,000000,1.56,1.6,1.5,1.5,46436,0
+CNET.US,D,20230411,000000,1.6,1.69,1.531,1.64,42219,0
+CNET.US,D,20230412,000000,1.61,1.6501,1.56,1.58,40866,0
+CNET.US,D,20230413,000000,1.6,1.69,1.54,1.6799,70011,0
+CNET.US,D,20230414,000000,1.63,1.91,1.63,1.77,766423,0
+CNET.US,D,20230417,000000,1.73,1.79,1.68,1.7,170297,0
+CNET.US,D,20230418,000000,1.65,1.7,1.6,1.6,101417,0
+CNET.US,D,20230419,000000,1.54,1.68,1.54,1.57,22042,0
+CNET.US,D,20230420,000000,1.52,1.59,1.52,1.56,42548,0
+CNET.US,D,20230421,000000,1.55,1.6,1.53,1.58,19179,0
+CNET.US,D,20230424,000000,1.56,1.61,1.56,1.57,6281,0
+CNET.US,D,20230425,000000,1.54,1.57,1.53,1.56,16113,0
+CNET.US,D,20230426,000000,1.54,1.6199,1.54,1.54,19253,0
+CNET.US,D,20230427,000000,1.53,1.57,1.53,1.555,29100,0
+CNET.US,D,20230428,000000,1.5899,1.65,1.53,1.65,108468,0
+CNET.US,D,20230501,000000,1.61,1.82,1.55,1.57,795285,0
+CNET.US,D,20230502,000000,1.72,1.9,1.52,1.64,458992,0
+CNET.US,D,20230503,000000,1.57,1.8499,1.52,1.761,362768,0
+CNET.US,D,20230504,000000,1.72,1.72,1.56,1.66,152457,0
+CNET.US,D,20230505,000000,1.65,1.69,1.58,1.6,50199,0
+CNET.US,D,20230508,000000,1.57,1.61,1.57,1.59,33467,0
+CNET.US,D,20230509,000000,1.64,1.64,1.525,1.57,73715,0
+CNET.US,D,20230510,000000,1.6,1.61,1.48,1.53,52007,0
+CNET.US,D,20230511,000000,1.5,1.54,1.49,1.4926,19953,0
+CNET.US,D,20230512,000000,1.4943,1.5028,1.46,1.48,21832,0
+CNET.US,D,20230515,000000,1.48,1.49,1.42,1.4699,53516,0
+CNET.US,D,20230516,000000,1.455,1.51,1.42,1.42,51250,0
+CNET.US,D,20230517,000000,1.4357,1.4535,1.4201,1.44,6790,0
+CNET.US,D,20230518,000000,1.4498,1.48,1.4201,1.455,20217,0
+CNET.US,D,20230519,000000,1.45,1.45,1.42,1.43,5972,0
+CNET.US,D,20230522,000000,1.4,1.447,1.4,1.43,14655,0
+CNET.US,D,20230523,000000,1.4163,1.4499,1.4015,1.42,15257,0
+CNET.US,D,20230524,000000,1.4002,1.44,1.37,1.38,14800,0
+CNET.US,D,20230525,000000,1.3701,1.4299,1.3701,1.38,1759,0
+CNET.US,D,20230526,000000,1.37,1.384,1.36,1.36,5495,0
+CNET.US,D,20230530,000000,1.36,1.36,1.26,1.3,97274,0
+CNET.US,D,20230531,000000,1.37,1.39,1.34,1.3544,16789,0
+CNET.US,D,20230601,000000,1.3201,1.33,1.29,1.32,35577,0
+CNET.US,D,20230602,000000,1.28,1.35,1.28,1.34,35070,0
+CNET.US,D,20230605,000000,1.3501,1.3501,1.29,1.29,27615,0
+CNET.US,D,20230606,000000,1.28,1.34,1.28,1.32,22163,0
+CNET.US,D,20230607,000000,1.3001,1.32,1.27,1.32,25036,0
+CNET.US,D,20230608,000000,1.34,1.3688,1.33,1.36,9684,0
+CNET.US,D,20230609,000000,1.34,1.35,1.29,1.32,29120,0
+CNET.US,D,20230612,000000,1.3229,1.35,1.3039,1.35,14601,0
+CNET.US,D,20230613,000000,1.3001,1.37,1.3,1.32,40837,0
+CNET.US,D,20230614,000000,1.35,1.35,1.29,1.29,22375,0
+CNET.US,D,20230615,000000,1.29,1.34,1.27,1.3,27221,0
+CNET.US,D,20230616,000000,1.291,1.3033,1.27,1.29,16900,0
+CNET.US,D,20230620,000000,1.33,1.33,1.26,1.29,11977,0
+CNET.US,D,20230621,000000,1.27,1.3,1.2599,1.28,27424,0
+CNET.US,D,20230622,000000,1.285,1.3,1.2641,1.28,17262,0
+CNET.US,D,20230623,000000,1.263,1.33,1.25,1.33,35255,0
+CNET.US,D,20230626,000000,1.35,1.35,1.33,1.34,19898,0
+CNET.US,D,20230627,000000,1.33,1.3347,1.26,1.3,12150,0
+CNET.US,D,20230628,000000,1.31,1.31,1.25,1.2507,9139,0
+CNET.US,D,20230629,000000,1.27,1.28,1.23,1.24,30631,0
+CNET.US,D,20230630,000000,1.24,1.29,1.24,1.27,51469,0
+CNET.US,D,20230703,000000,1.24,1.32,1.24,1.31,11124,0
+CNET.US,D,20230705,000000,1.25,1.3,1.25,1.27,20323,0
+CNET.US,D,20230706,000000,1.28,1.2997,1.24,1.24,42347,0
+CNET.US,D,20230707,000000,1.24,1.2983,1.24,1.24,29183,0
+CNET.US,D,20230710,000000,1.2301,1.2899,1.2301,1.255,6360,0
+CNET.US,D,20230711,000000,1.24,1.3399,1.24,1.32,22881,0
+CNET.US,D,20230712,000000,1.32,1.3852,1.2801,1.37,105084,0
+CNET.US,D,20230713,000000,1.37,1.4399,1.34,1.4,51449,0
+CNET.US,D,20230714,000000,1.37,1.45,1.33,1.34,78266,0
+CNET.US,D,20230717,000000,1.36,1.38,1.33,1.34,31049,0
+CNET.US,D,20230718,000000,1.3514,1.38,1.31,1.34,46656,0
+CNET.US,D,20230719,000000,1.37,1.44,1.3586,1.38,60076,0
+CNET.US,D,20230720,000000,1.3441,1.35,1.33,1.33,9865,0
+CNET.US,D,20230721,000000,1.3207,1.38,1.32,1.35,8192,0
+CNET.US,D,20230724,000000,1.35,1.42,1.35,1.38,9108,0
+CNET.US,D,20230725,000000,1.39,1.42,1.39,1.39,6019,0
+CNET.US,D,20230726,000000,1.36,1.42,1.36,1.39,3132,0
+CNET.US,D,20230727,000000,1.35,1.42,1.35,1.42,15247,0
+CNET.US,D,20230728,000000,1.42,1.42,1.37,1.38,10651,0
+CNET.US,D,20230731,000000,1.39,1.39,1.32,1.34,18764,0
+CNET.US,D,20230801,000000,1.32,1.35,1.32,1.35,14367,0
+CNET.US,D,20230802,000000,1.335,1.34,1.32,1.33,5122,0
+CNET.US,D,20230803,000000,1.33,1.33,1.28,1.28,17590,0
+CNET.US,D,20230804,000000,1.3,1.32,1.29,1.31,7049,0
+CNET.US,D,20230807,000000,1.2801,1.32,1.26,1.32,6229,0
+CNET.US,D,20230808,000000,1.31,1.3168,1.26,1.26,4598,0
+CNET.US,D,20230809,000000,1.295,1.3,1.26,1.27,2539,0
+CNET.US,D,20230810,000000,1.2992,1.2992,1.24,1.24,31601,0
+CNET.US,D,20230811,000000,1.26,1.29,1.24,1.26,6316,0
+CNET.US,D,20230814,000000,1.2401,1.26,1.18,1.19,44964,0
+CNET.US,D,20230815,000000,1.2,1.221,1.14,1.1588,29175,0
+CNET.US,D,20230816,000000,1.21,1.21,1.06,1.07,50253,0
+CNET.US,D,20230817,000000,1.06,1.06,1.01,1.0225,20934,0
+CNET.US,D,20230818,000000,1.04,1.13,1.022,1.13,16079,0
+CNET.US,D,20230821,000000,1.19,1.21,1.06,1.07,6953,0
+CNET.US,D,20230822,000000,1.0701,1.1333,1.07,1.11,6103,0
+CNET.US,D,20230823,000000,1.12,1.18,1.115,1.1247,24525,0
+CNET.US,D,20230824,000000,1.18,1.226,1.05,1.14,22951,0
+CNET.US,D,20230825,000000,1.12,1.15,1.0401,1.05,12808,0
+CNET.US,D,20230828,000000,1.072,1.14,1.06,1.07,10032,0
+CNET.US,D,20230829,000000,1.04,1.11,1.04,1.07,12307,0
+CNET.US,D,20230830,000000,1.05,1.07,1.05,1.07,1034,0
+CNET.US,D,20230831,000000,1.1,1.1,1.03,1.0547,4431,0
+CNET.US,D,20230901,000000,1.03,1.1,1.03,1.1,2297,0
+CNET.US,D,20230905,000000,1.08,1.09,1.05,1.08,16360,0
+CNET.US,D,20230906,000000,1.09,1.12,1.03,1.08,19964,0
+CNET.US,D,20230907,000000,1.0613,1.0613,1.01,1.04,15562,0
+CNET.US,D,20230908,000000,1.0282,1.0374,1.0244,1.0374,2068,0
+CNET.US,D,20230911,000000,1.07,1.07,1.0201,1.031,3266,0
+CNET.US,D,20230912,000000,1.0669,1.07,1.04,1.07,1365,0
+CNET.US,D,20230913,000000,1.05,1.08,1.0102,1.07,8821,0
+CNET.US,D,20230914,000000,1.05,1.05,1.01,1.04,15326,0
+CNET.US,D,20230915,000000,1.05,1.05,1.02,1.02,4649,0
+CNET.US,D,20230918,000000,1.0101,1.02,1.01,1.015,4700,0
+CNET.US,D,20230919,000000,1.02,1.067,1.02,1.05,3273,0
+CNET.US,D,20230920,000000,1.02,1.02,0.8876,0.932,23900,0
+CNET.US,D,20230921,000000,0.91,1.019,0.884,0.93,15272,0
+CNET.US,D,20230922,000000,0.88,0.91,0.75,0.87,11940,0
+CNET.US,D,20230925,000000,0.838,0.92,0.838,0.92,6229,0
+CNET.US,D,20230926,000000,0.87,0.899,0.86,0.873,1675,0
+CNET.US,D,20230927,000000,0.93,0.93,0.93,0.93,578,0
+CNET.US,D,20230928,000000,0.8625,0.8625,0.8625,0.8625,968,0
+CNET.US,D,20230929,000000,0.87,0.92,0.87,0.91,2757,0
+CNET.US,D,20231002,000000,0.94,0.9495,0.8996,0.8996,1441,0
+CNET.US,D,20231003,000000,0.86,0.966,0.86,0.8753,2655,0
+CNET.US,D,20231004,000000,0.864001,0.864001,0.8,0.86,2641,0
+CNET.US,D,20231005,000000,0.903,0.903,0.83,0.84,1346,0
+CNET.US,D,20231006,000000,0.989,0.989,0.8255,0.899,13016,0
+CNET.US,D,20231009,000000,0.908,0.9769,0.9,0.9,1482,0
+CNET.US,D,20231010,000000,0.9779,0.9779,0.86,0.87,3698,0
+CNET.US,D,20231011,000000,0.9751,0.98,0.9144,0.9144,6495,0
+CNET.US,D,20231012,000000,0.98,0.99,0.862458,0.96,6191,0
+CNET.US,D,20231013,000000,0.97,0.99,0.8118,0.929725,7194,0
+CNET.US,D,20231016,000000,0.88,0.9701,0.82,0.84,43351,0
+CNET.US,D,20231017,000000,0.7299,0.8691,0.6852,0.805,356235,0
+CNET.US,D,20231018,000000,0.84,0.84,0.75,0.8121,8435,0
+CNET.US,D,20231019,000000,0.76,0.8659,0.75,0.8225,16703,0
+CNET.US,D,20231020,000000,0.7701,0.904,0.7701,0.81,6374,0
+CNET.US,D,20231023,000000,0.8,0.85,0.77,0.81,5732,0
+CNET.US,D,20231024,000000,0.83,0.9,0.81,0.82,19196,0
+CNET.US,D,20231025,000000,0.9,0.9,0.8118,0.82,7188,0
+CNET.US,D,20231026,000000,0.9,0.9,0.82,0.86,5701,0
+CNET.US,D,20231027,000000,0.82,0.88,0.82,0.88,3788,0
+CNET.US,D,20231030,000000,0.88,0.99,0.8601,0.9231,38081,0
+CNET.US,D,20231031,000000,0.9001,0.97,0.9001,0.93,1158,0
+CNET.US,D,20231101,000000,0.97,1,0.95,0.99,11337,0
+CNET.US,D,20231102,000000,1,1.07,1,1.07,27511,0
+CNET.US,D,20231103,000000,1.11,1.11,1.0258,1.07,11158,0
+CNET.US,D,20231106,000000,1.07,1.07,1.06,1.06,2429,0
+CNET.US,D,20231107,000000,1.04,1.0797,0.950053,1.0797,25408,0
+CNET.US,D,20231108,000000,1.08,1.08,0.976,1.015,17421,0
+CNET.US,D,20231109,000000,1.02,1.02,0.8921,0.94,13363,0
+CNET.US,D,20231110,000000,0.9482,1.04,0.861,0.93,12409,0
+CNET.US,D,20231113,000000,0.861,0.9295,0.861,0.9295,1535,0
+CNET.US,D,20231114,000000,0.8901,0.97,0.86,0.93511,11065,0
+CNET.US,D,20231115,000000,0.9112,0.99,0.9,0.95,8880,0
+CNET.US,D,20231116,000000,0.888,1,0.86,0.95,15250,0
+CNET.US,D,20231117,000000,0.910864,0.99639,0.91,0.9252,8198,0
+CNET.US,D,20231120,000000,0.9334,0.9857,0.8811,0.8811,1776,0
+CNET.US,D,20231121,000000,0.93,0.9401,0.9,0.9001,6144,0
+CNET.US,D,20231122,000000,0.9006,0.9006,0.8811,0.8812,3561,0
+CNET.US,D,20231124,000000,0.8912,0.9,0.8607,0.8607,3889,0
+CNET.US,D,20231127,000000,0.87,0.890101,0.85,0.86,7807,0
+CNET.US,D,20231128,000000,0.85,0.92,0.85,0.92,1864,0
+CNET.US,D,20231129,000000,0.88,0.92,0.88,0.8901,15290,0
+CNET.US,D,20231130,000000,0.88,0.89,0.84,0.84,13196,0
+CNET.US,D,20231201,000000,0.830001,0.905001,0.7501,0.7906,29772,0
+CNET.US,D,20231204,000000,0.8,0.8,0.6901,0.7,80362,0
+CNET.US,D,20231205,000000,0.771,1.26,0.76,1.07,3836768,0
+CNET.US,D,20231206,000000,0.98,1.07,0.9163,0.9465,353858,0
+CNET.US,D,20231207,000000,0.91,1.03,0.881,0.95,63129,0
+CNET.US,D,20231208,000000,0.9315,0.9999,0.9101,0.9581,24085,0
+CNET.US,D,20231211,000000,0.97,0.97,0.9462,0.965,71564,0
+CNET.US,D,20231212,000000,0.97,0.97,0.92,0.9489,47661,0
+CNET.US,D,20231213,000000,0.9378,0.97,0.9378,0.9699,12345,0
+CNET.US,D,20231214,000000,0.95,0.97,0.911,0.951201,12198,0
+CNET.US,D,20231215,000000,0.9275,0.97,0.9201,0.97,9143,0
+CNET.US,D,20231218,000000,0.9256,1.04,0.9256,1.03,24285,0
+CNET.US,D,20231219,000000,1.01,1.08,1.01,1.0485,24081,0
+CNET.US,D,20231220,000000,1.06,1.06,0.9501,0.99,64425,0
+CNET.US,D,20231221,000000,1.01,1.0501,1,1.0274,50262,0
+CNET.US,D,20231222,000000,1.04,1.07,0.9927,1.015,65704,0
+CNET.US,D,20231226,000000,0.99,1,0.9035,0.9473,28106,0
+CNET.US,D,20231227,000000,0.9473,0.9473,0.82,0.8899,66212,0
+CNET.US,D,20231228,000000,0.83,0.896,0.83,0.8501,38543,0
+CNET.US,D,20231229,000000,0.89,0.899,0.83,0.83,23136,0
+CNET.US,D,20240102,000000,0.84,0.88,0.83,0.8645,4854,0
+CNET.US,D,20240103,000000,0.8925,0.8925,0.83,0.8791,10766,0
+CNET.US,D,20240104,000000,0.86,0.86,0.8301,0.8568,6172,0
+CNET.US,D,20240105,000000,0.832,0.862501,0.832,0.84,3516,0
+CNET.US,D,20240108,000000,0.84,0.86,0.835,0.836,20818,0
+CNET.US,D,20240109,000000,0.8475,0.879999,0.7928,0.7928,47947,0
+CNET.US,D,20240110,000000,0.7928,0.848,0.7928,0.819,9309,0
+CNET.US,D,20240111,000000,0.819899,0.82,0.81,0.817,5738,0
+CNET.US,D,20240112,000000,0.817,0.81999,0.79,0.79,19329,0
+CNET.US,D,20240116,000000,0.8,0.85,0.8,0.844,19978,0
+CNET.US,D,20240117,000000,0.81,0.8499,0.8031,0.8101,8658,0
+CNET.US,D,20240118,000000,0.810399,0.84,0.8031,0.81,5750,0
+CNET.US,D,20240119,000000,0.82,0.8211,0.8,0.81,6584,0
+CNET.US,D,20240122,000000,0.81,0.84,0.78,0.84,7865,0
+CNET.US,D,20240123,000000,0.8,0.8799,0.79,0.848,39631,0
+CNET.US,D,20240124,000000,0.82,0.86,0.7929,0.84,18439,0
+CNET.US,D,20240125,000000,0.8398,0.92,0.82,0.845,56066,0
+CNET.US,D,20240126,000000,0.8872,1.1,0.8518,1.0306,230525,0
+CNET.US,D,20240129,000000,1.05,1.05,0.97,0.9702,21200,0
+CNET.US,D,20240130,000000,0.958,0.97,0.95,0.97,14812,0
+CNET.US,D,20240131,000000,0.958,0.958,0.91,0.916929,3936,0
+CNET.US,D,20240201,000000,0.9169,1,0.9001,0.9601,3051,0
+CNET.US,D,20240202,000000,0.93,0.95,0.88,0.95,3842,0
+CNET.US,D,20240205,000000,0.9,0.95,0.9,0.915,1836,0
+CNET.US,D,20240206,000000,0.8702,0.8998,0.8702,0.8766,7436,0
+CNET.US,D,20240207,000000,0.9,0.9,0.82,0.82,21590,0
+CNET.US,D,20240208,000000,0.95,0.96,0.8,0.8524,45514,0
+CNET.US,D,20240209,000000,0.89,0.9,0.86,0.9,2693,0
+CNET.US,D,20240212,000000,0.9,0.9052,0.84,0.84,12230,0
+CNET.US,D,20240213,000000,0.85,0.850101,0.84,0.84,2828,0
+CNET.US,D,20240214,000000,0.83,0.9,0.8154,0.86,7886,0
+CNET.US,D,20240215,000000,0.95,1.24,0.86,1.07,334308,0
+CNET.US,D,20240216,000000,0.9951,1.1799,0.92,1.1,112398,0
+CNET.US,D,20240220,000000,1.02,1.0899,0.9304,0.9304,54835,0
+CNET.US,D,20240221,000000,0.9125,0.9979,0.9101,0.9514,21074,0
+CNET.US,D,20240222,000000,0.97,0.97,0.911,0.93,5919,0
+CNET.US,D,20240223,000000,0.9205,0.997,0.9,0.97,11482,0
+CNET.US,D,20240226,000000,0.9226,0.969,0.9,0.9222,43803,0
+CNET.US,D,20240227,000000,0.92,0.9677,0.91,0.9419,5868,0
+CNET.US,D,20240228,000000,0.937,0.97,0.912,0.958,19666,0
+CNET.US,D,20240229,000000,0.95,0.97,0.91,0.97,22627,0
+CNET.US,D,20240301,000000,0.97,0.97,0.911,0.95,5140,0
+CNET.US,D,20240304,000000,0.93,0.94,0.92,0.9301,16273,0
+CNET.US,D,20240305,000000,0.94,0.94,0.85,0.9,29602,0
+CNET.US,D,20240306,000000,0.855,0.9,0.855,0.9,5828,0
+CNET.US,D,20240307,000000,0.883,0.949,0.86,0.949,10877,0
+CNET.US,D,20240308,000000,0.94505,0.94505,0.89775,0.91,8832,0
+CNET.US,D,20240311,000000,0.88,0.969,0.88,0.955212,5768,0
+CNET.US,D,20240312,000000,0.9201,0.9201,0.9,0.92,5433,0
+CNET.US,D,20240313,000000,0.8901,0.9599,0.8901,0.9596,5142,0
+CNET.US,D,20240314,000000,0.92,0.99,0.897,0.95,18508,0
+CNET.US,D,20240315,000000,0.91,0.985,0.91,0.97,11929,0
+CNET.US,D,20240318,000000,0.9066,0.9366,0.9066,0.9283,4038,0
+CNET.US,D,20240319,000000,0.89,0.95,0.8652,0.94,25165,0
+CNET.US,D,20240320,000000,0.91,0.91,0.885,0.90665,27222,0
+CNET.US,D,20240321,000000,0.88,0.94999,0.87,0.9283,6771,0
+CNET.US,D,20240322,000000,0.9138,0.9138,0.87,0.8899,9775,0
+CNET.US,D,20240325,000000,0.87,0.92,0.87,0.899,8861,0
+CNET.US,D,20240326,000000,0.91,0.91,0.87,0.9,6123,0
+CNET.US,D,20240327,000000,0.8705,1.06,0.85,1.02,66143,0
+CNET.US,D,20240328,000000,1,1.03,0.8892,1.02,82558,0
+CNET.US,D,20240401,000000,0.9894,1.07,0.98,1.07,19473,0
+CNET.US,D,20240402,000000,1,1.05,1,1.04,4225,0
+CNET.US,D,20240403,000000,1.05,1.05,1.01,1.0299,5149,0
+CNET.US,D,20240404,000000,0.99,1.06,0.99,1.04,11173,0
+CNET.US,D,20240405,000000,1.0007,1.05,0.9953,1.0499,54487,0
+CNET.US,D,20240408,000000,1.05,1.05,0.9962,1.05,23444,0
+CNET.US,D,20240409,000000,1.01,1.04,1.01,1.02,4434,0
+CNET.US,D,20240410,000000,1.0116,1.06,0.9602,1.06,33605,0
+CNET.US,D,20240411,000000,1.06,1.06,0.99,1.03,8293,0
+CNET.US,D,20240412,000000,0.992,1.04,0.95,1,13509,0
+CNET.US,D,20240415,000000,1.02,1.04,0.9502,1.01,30246,0
+CNET.US,D,20240416,000000,1.02,1.02,0.96,1,3247,0
+CNET.US,D,20240417,000000,0.97,1.03,0.92,1.03,3866,0
+CNET.US,D,20240418,000000,0.96,1.01,0.9103,1,5827,0
+CNET.US,D,20240419,000000,0.9672,1,0.9401,0.9887,7048,0
+CNET.US,D,20240422,000000,0.98,1.01,0.9404,0.99375,151195,0
+CNET.US,D,20240423,000000,0.9639,0.9718,0.922,0.95,13634,0
+CNET.US,D,20240424,000000,0.9221,0.9999,0.922,0.9274,4209,0
+CNET.US,D,20240425,000000,0.95,0.9999,0.9263,0.98,6387,0
+CNET.US,D,20240426,000000,0.96515,0.99909,0.96515,0.9921,13995,0
+CNET.US,D,20240429,000000,0.97,1,0.9401,0.9401,12253,0
+CNET.US,D,20240430,000000,0.9,0.96,0.9,0.96,941,0
+CNET.US,D,20240501,000000,0.9751,0.9782,0.9025,0.93035,94257,0
+CNET.US,D,20240502,000000,0.9288,0.9325,0.9279,0.9279,1713,0
+CNET.US,D,20240503,000000,0.9201,0.98,0.7623,0.85,91800,0
+CNET.US,D,20240506,000000,0.879,0.879,0.8,0.8663,14627,0
+CNET.US,D,20240507,000000,0.83,0.8497,0.8002,0.835,8341,0
+CNET.US,D,20240508,000000,0.82,0.8296,0.82,0.8247,2453,0
+CNET.US,D,20240509,000000,0.81,0.8148,0.8,0.8148,4847,0
+CNET.US,D,20240510,000000,0.8296,0.8899,0.8001,0.8123,5540,0
+CNET.US,D,20240513,000000,0.82,0.868899,0.82,0.825,6633,0
+CNET.US,D,20240514,000000,0.86,0.866,0.8,0.808,34323,0
+CNET.US,D,20240515,000000,0.8,0.84989,0.8,0.8116,9599,0
+CNET.US,D,20240516,000000,0.8,0.899,0.65,0.7028,113730,0
+CNET.US,D,20240517,000000,0.71,0.8489,0.71,0.755,18709,0
+CNET.US,D,20240520,000000,0.7759,0.79,0.7313,0.7899,11058,0
+CNET.US,D,20240521,000000,0.7604,0.84,0.7604,0.8399,4872,0
+CNET.US,D,20240522,000000,0.79,0.84,0.7512,0.8304,31410,0
+CNET.US,D,20240523,000000,0.79,0.799001,0.7602,0.7696,12007,0
+CNET.US,D,20240524,000000,0.75,0.829999,0.75,0.82999,4427,0
+CNET.US,D,20240528,000000,0.75,0.791,0.75,0.791,5774,0
+CNET.US,D,20240529,000000,0.77,0.819,0.75,0.819,4714,0
+CNET.US,D,20240530,000000,0.8,0.82,0.78,0.7995,9621,0
+CNET.US,D,20240531,000000,0.78,0.8145,0.78,0.8145,1866,0
+CNET.US,D,20240603,000000,0.81,0.8298,0.77,0.82979,7598,0
+CNET.US,D,20240604,000000,0.78,0.8199,0.77,0.81989,12092,0
+CNET.US,D,20240605,000000,0.81,0.85,0.77,0.85,36171,0
+CNET.US,D,20240606,000000,0.859,0.898,0.7905,0.898,19441,0
+CNET.US,D,20240607,000000,0.83,0.85,0.81,0.85,7848,0
+CNET.US,D,20240610,000000,0.8715,0.8715,0.8699,0.8699,1799,0
+CNET.US,D,20240611,000000,0.82,0.87,0.811,0.87,5785,0
+CNET.US,D,20240612,000000,0.811,0.864,0.811,0.863,3399,0
+CNET.US,D,20240613,000000,0.84,0.84,0.816,0.83,10106,0
+CNET.US,D,20240614,000000,0.82,0.8279,0.7003,0.824,22131,0
+CNET.US,D,20240617,000000,0.787,0.8255,0.72,0.8255,41674,0
+CNET.US,D,20240618,000000,0.78,0.8,0.78,0.8,6995,0
+CNET.US,D,20240620,000000,0.78,0.826,0.78,0.826,5192,0
+CNET.US,D,20240621,000000,0.7408,0.9077,0.7408,0.9076,18374,0
+CNET.US,D,20240624,000000,0.782001,0.888,0.782001,0.888,3515,0
+CNET.US,D,20240625,000000,0.7551,0.7551,0.7225,0.7364,56546,0
+CNET.US,D,20240626,000000,0.74,0.762,0.72,0.749999,3039,0
+CNET.US,D,20240627,000000,0.7185,0.776,0.71,0.7595,4777,0
+CNET.US,D,20240628,000000,0.7173,0.76,0.7173,0.76,3520,0
+CNET.US,D,20240701,000000,0.7495,0.77,0.724,0.77,4333,0
+CNET.US,D,20240702,000000,0.73,0.7699,0.73,0.7699,4192,0
+CNET.US,D,20240703,000000,0.7216,0.747451,0.7216,0.725,3733,0
+CNET.US,D,20240705,000000,0.725,0.8295,0.725,0.8005,10807,0
+CNET.US,D,20240708,000000,0.811,0.811,0.725,0.75,7616,0
+CNET.US,D,20240709,000000,0.7237,0.8,0.7237,0.8,1920,0
+CNET.US,D,20240710,000000,0.7401,0.7785,0.74,0.7785,9581,0
+CNET.US,D,20240711,000000,0.751,0.78,0.751,0.78,5284,0
+CNET.US,D,20240712,000000,0.75,0.82,0.75,0.8099,18778,0
+CNET.US,D,20240715,000000,0.801,0.8099,0.76,0.8099,3599,0
+CNET.US,D,20240716,000000,0.751,0.795,0.751,0.76,2757,0
+CNET.US,D,20240717,000000,0.798,0.798,0.76,0.79,15715,0
+CNET.US,D,20240718,000000,0.774,0.8,0.771,0.8,2016,0
+CNET.US,D,20240719,000000,0.8,0.8,0.76,0.7999,4909,0
+CNET.US,D,20240722,000000,0.78,0.81,0.755,0.767751,6659,0
+CNET.US,D,20240723,000000,0.766476,0.81,0.766476,0.7878,9537,0
+CNET.US,D,20240724,000000,0.755,0.81,0.755,0.81,2941,0
+CNET.US,D,20240725,000000,0.756,0.8,0.756,0.8,761,0
+CNET.US,D,20240726,000000,0.75,0.79,0.75,0.79,1823,0
+CNET.US,D,20240729,000000,0.79,0.8,0.763685,0.8,1277,0
+CNET.US,D,20240730,000000,0.741101,0.8,0.741101,0.7825,2121,0
+CNET.US,D,20240731,000000,0.741601,0.8,0.7416,0.7416,3548,0
+CNET.US,D,20240801,000000,0.7878,0.8,0.741,0.77,3554,0
+CNET.US,D,20240802,000000,0.741,0.774,0.741,0.774,914,0
+CNET.US,D,20240805,000000,0.71,0.727898,0.700446,0.7248,11062,0
+CNET.US,D,20240806,000000,0.7599,0.7599,0.7002,0.72,1541,0
+CNET.US,D,20240807,000000,0.78,0.7899,0.78,0.7899,15879,0
+CNET.US,D,20240808,000000,0.710101,0.85,0.710101,0.8,13133,0
+CNET.US,D,20240809,000000,0.81,0.81,0.72,0.7965,6707,0
+CNET.US,D,20240812,000000,0.73,0.79999,0.72,0.79999,23712,0
+CNET.US,D,20240813,000000,0.721601,0.7999,0.7102,0.7102,10361,0
+CNET.US,D,20240814,000000,0.7494,0.7494,0.715703,0.7286,2926,0
+CNET.US,D,20240815,000000,0.71,0.7456,0.6606,0.7,37966,0
+CNET.US,D,20240816,000000,0.72,0.72,0.578,0.6351,67803,0
+CNET.US,D,20240819,000000,0.6077,0.6651,0.6077,0.6131,8198,0
+CNET.US,D,20240820,000000,0.64,0.6883,0.64,0.65,6704,0
+CNET.US,D,20240821,000000,0.6601,0.6601,0.64422,0.65,4597,0
+CNET.US,D,20240822,000000,0.64,0.6735,0.6357,0.6362,1883,0
+CNET.US,D,20240823,000000,0.6056,0.6797,0.6,0.6797,8385,0
+CNET.US,D,20240826,000000,0.6797,0.6797,0.6235,0.669,8483,0
+CNET.US,D,20240827,000000,0.679,0.68,0.6,0.6146,64026,0
+CNET.US,D,20240828,000000,0.636,0.636,0.6101,0.6103,5935,0
+CNET.US,D,20240829,000000,0.6103,0.6103,0.604,0.6053,14845,0
+CNET.US,D,20240830,000000,0.61,0.63,0.61,0.63,1052,0
+CNET.US,D,20240903,000000,0.601,0.602,0.4677,0.5302,69953,0
+CNET.US,D,20240904,000000,0.49,0.5015,0.4015,0.4558,1134028,0
+CNET.US,D,20240905,000000,0.4201,0.5099,0.4201,0.4948,51098,0
+CNET.US,D,20240906,000000,0.430877,0.50279,0.430877,0.49999,4098,0
+CNET.US,D,20240909,000000,0.4599,0.48,0.4398,0.4537,20326,0
+CNET.US,D,20240910,000000,0.4285,0.4406,0.4014,0.4406,33866,0
+CNET.US,D,20240911,000000,0.4891,0.69,0.4715,0.6288,2254202,0
+CNET.US,D,20240912,000000,0.5764,0.59,0.5243,0.59,188358,0
+CNET.US,D,20240913,000000,0.5302,0.59,0.5302,0.575,23251,0
+CNET.US,D,20240916,000000,0.54,0.5703,0.54,0.56,26270,0
+CNET.US,D,20240917,000000,0.54,0.57,0.513,0.55999,14537,0
+CNET.US,D,20240918,000000,0.535,0.55,0.5172,0.548,3780,0
+CNET.US,D,20240919,000000,0.52405,0.5699,0.5048,0.523,10679,0
+CNET.US,D,20240920,000000,0.52155,0.5216,0.5118,0.5118,13537,0
+CNET.US,D,20240923,000000,0.5215,0.5499,0.51,0.5499,12155,0
+CNET.US,D,20240924,000000,0.5102,0.55949,0.4998,0.55949,14126,0
+CNET.US,D,20240925,000000,0.51,0.55,0.51,0.5499,28183,0
+CNET.US,D,20240926,000000,0.54,0.88,0.5243,0.64,4411446,0
+CNET.US,D,20240927,000000,0.6675,1.05,0.65,0.805,30844493,0
+CNET.US,D,20240930,000000,3.31,4.53,3,4.4,2504198,0
+CNET.US,D,20241001,000000,3.98,3.98,2.9,3.3,273546,0
+CNET.US,D,20241002,000000,3.07,3.07,2.31,2.72,250364,0
+CNET.US,D,20241003,000000,2.55,2.6742,2.33,2.5,147237,0
+CNET.US,D,20241004,000000,2.42,2.65,2.23,2.46,99166,0
+CNET.US,D,20241007,000000,2.47,2.5,2.3108,2.36,40281,0
+CNET.US,D,20241008,000000,2.2,2.37,2.05,2.26,80945,0
+CNET.US,D,20241009,000000,2.05,2.34,1.847,2.17,47808,0
+CNET.US,D,20241010,000000,2.17,2.33,2.17,2.28,22761,0
+CNET.US,D,20241011,000000,2.07,2.16,1.9002,2.02,91708,0
+CNET.US,D,20241014,000000,1.94,2.05,1.77,1.86,48739,0
+CNET.US,D,20241015,000000,1.87,2,1.86,1.98,36767,0
+CNET.US,D,20241016,000000,1.98,2.017,1.95,1.98,44602,0
+CNET.US,D,20241017,000000,2.03,2.133,2.03,2.09,34671,0
+CNET.US,D,20241018,000000,2.15,2.4,2.12,2.21,67836,0
+CNET.US,D,20241021,000000,2.24,2.42,2.04,2.04,80345,0
+CNET.US,D,20241022,000000,2.04,2.05,1.9,1.94,24437,0
+CNET.US,D,20241023,000000,1.94,1.95,1.83,1.84,33102,0
+CNET.US,D,20241024,000000,1.84,1.84,1.75,1.8,25657,0
+CNET.US,D,20241025,000000,1.8,2.07,1.758,1.84,43022,0
+CNET.US,D,20241028,000000,1.89,2,1.89,1.94,43747,0
+CNET.US,D,20241029,000000,1.94,2.39,1.94,2.21,342371,0
+CNET.US,D,20241030,000000,2.09,2.17,1.76,1.95,107502,0
+CNET.US,D,20241031,000000,1.95,2.01,1.78,1.79,52793,0
+CNET.US,D,20241101,000000,1.79,1.85,1.69,1.8,32041,0
+CNET.US,D,20241104,000000,1.8,1.9309,1.75,1.85,39936,0
+CNET.US,D,20241105,000000,1.81,1.95,1.76,1.76,51297,0
+CNET.US,D,20241106,000000,1.8,1.8342,1.69,1.79,31616,0
+CNET.US,D,20241107,000000,1.79,2.0482,1.72,1.93,118784,0
+CNET.US,D,20241108,000000,1.92,2.085,1.6,1.82,47710,0
+CNET.US,D,20241111,000000,1.82,2.1,1.82,2.005,153226,0
+CNET.US,D,20241112,000000,1.97,2.18,1.82,1.93,131771,0
+CNET.US,D,20241113,000000,1.88,2,1.82,1.83,47884,0
+CNET.US,D,20241114,000000,1.85,1.93,1.73,1.77,46105,0
+CNET.US,D,20241115,000000,1.77,1.8478,1.64,1.64,47919,0
+CNET.US,D,20241118,000000,1.65,1.6903,1.5801,1.61,28703,0
+CNET.US,D,20241119,000000,1.61,1.62,1.5375,1.58,21481,0
+CNET.US,D,20241120,000000,1.58,1.64,1.5357,1.55,20148,0
+CNET.US,D,20241121,000000,1.56,1.6099,1.47,1.59,20770,0
+CNET.US,D,20241122,000000,1.59,1.715,1.59,1.66,29889,0
+CNET.US,D,20241125,000000,1.67,1.75,1.65,1.7,39535,0
+CNET.US,D,20241126,000000,1.7,1.7644,1.68,1.69,16235,0
+CNET.US,D,20241127,000000,1.7326,1.7764,1.51,1.67,17229,0
+CNET.US,D,20241129,000000,1.68,1.6875,1.6,1.6,21800,0
+CNET.US,D,20241202,000000,1.6,1.6899,1.5956,1.68,12104,0
+CNET.US,D,20241203,000000,1.7,1.73,1.6573,1.73,8093,0
+CNET.US,D,20241204,000000,1.73,1.81,1.7194,1.72,27904,0
+CNET.US,D,20241205,000000,1.79,1.79,1.699,1.7,5760,0
+CNET.US,D,20241206,000000,1.62,1.88,1.62,1.83,56162,0
+CNET.US,D,20241209,000000,1.77,1.85,1.7501,1.82,10152,0
+CNET.US,D,20241210,000000,1.76,1.836,1.76,1.78,13950,0
+CNET.US,D,20241211,000000,1.7798,1.8,1.695,1.76,11839,0
+CNET.US,D,20241212,000000,1.74,1.85,1.66,1.69,5847,0
+CNET.US,D,20241213,000000,1.64,1.8199,1.64,1.69,1543,0
+CNET.US,D,20241216,000000,1.67,1.72,1.6275,1.69,10975,0
+CNET.US,D,20241217,000000,1.632,1.69,1.63,1.66,9402,0
+CNET.US,D,20241218,000000,1.66,1.78,1.66,1.74,19297,0
+CNET.US,D,20241219,000000,1.73,1.78,1.645,1.72,26894,0
+CNET.US,D,20241220,000000,1.69,1.69,1.63,1.63,7807,0
+CNET.US,D,20241223,000000,1.63,1.9072,1.57,1.87,104172,0
+CNET.US,D,20241224,000000,1.81,1.997,1.69,1.82,100974,0
+CNET.US,D,20241226,000000,1.93,2.17,1.7788,1.93,113173,0
+CNET.US,D,20241227,000000,1.88,1.98,1.88,1.93,10602,0
+CNET.US,D,20241230,000000,1.92,1.9632,1.84,1.88,15587,0
+CNET.US,D,20241231,000000,1.82,2.09,1.7901,1.8,16752,0
+CNET.US,D,20250102,000000,1.88,1.99,1.8342,1.93,16822,0
+CNET.US,D,20250103,000000,1.92,2.0175,1.91,1.92,7399,0
+CNET.US,D,20250106,000000,1.95,1.995,1.93,1.931,8390,0
+CNET.US,D,20250107,000000,1.9769,1.9842,1.8805,1.8805,12200,0
+CNET.US,D,20250108,000000,1.89,1.89,1.79,1.79,9311,0
+CNET.US,D,20250110,000000,1.79,1.79,1.66,1.66,12016,0
+CNET.US,D,20250113,000000,1.67,1.75,1.65,1.68,27078,0
+CNET.US,D,20250114,000000,1.69,1.7354,1.43,1.46,48358,0
+CNET.US,D,20250115,000000,1.47,1.66,1.47,1.66,11352,0
+CNET.US,D,20250116,000000,1.69,1.72,1.66,1.7,26080,0
+CNET.US,D,20250117,000000,1.7,1.7,1.63,1.63,8072,0
+CNET.US,D,20250121,000000,1.64,1.7399,1.64,1.715,1243497,0
+CNET.US,D,20250122,000000,1.72,2,1.66,1.83,260331,0
+CNET.US,D,20250123,000000,1.75,1.75,1.6211,1.73,35889,0
+CNET.US,D,20250124,000000,1.73,1.79,1.66,1.79,15540,0
+CNET.US,D,20250127,000000,1.73,1.79,1.71,1.77,14007,0
+CNET.US,D,20250128,000000,1.79,1.82,1.67,1.7,18776,0
+CNET.US,D,20250129,000000,1.67,1.765,1.52,1.64,35036,0
+CNET.US,D,20250130,000000,1.6509,1.7,1.64,1.653,5923,0
+CNET.US,D,20250131,000000,1.65,1.795,1.65,1.7,36598,0
+CNET.US,D,20250203,000000,1.71,1.715,1.67,1.68,3248,0
+CNET.US,D,20250204,000000,1.67,1.67,1.6168,1.64,10282,0
+CNET.US,D,20250205,000000,1.63,1.63,1.61,1.62,1792,0
+CNET.US,D,20250206,000000,1.64,1.64,1.6398,1.6398,1108,0
+CNET.US,D,20250207,000000,1.64,1.6401,1.6,1.6,4068,0
+CNET.US,D,20250210,000000,1.61,1.69,1.6,1.69,8024,0
+CNET.US,D,20250211,000000,1.68,1.69,1.63,1.63,3316,0
+CNET.US,D,20250212,000000,1.63,1.65,1.6001,1.6088,2238,0
+CNET.US,D,20250213,000000,1.61,1.67,1.6058,1.66,2349,0
+CNET.US,D,20250214,000000,1.66,1.66,1.62,1.63,876,0
+CNET.US,D,20250218,000000,1.63,1.65,1.62,1.62,2141,0
+CNET.US,D,20250219,000000,1.61,1.62,1.56,1.62,11646,0
+CNET.US,D,20250220,000000,1.64,1.64,1.62,1.62,3149,0
+CNET.US,D,20250221,000000,1.6,1.62,1.56,1.6176,10671,0
+CNET.US,D,20250224,000000,1.59,1.62,1.5001,1.5001,22939,0
+CNET.US,D,20250225,000000,1.63,1.72,1.54,1.68,37713,0
+CNET.US,D,20250226,000000,1.68,1.68,1.6,1.68,9251,0
+CNET.US,D,20250227,000000,1.6057,1.65,1.6057,1.64,3740,0
+CNET.US,D,20250228,000000,1.6194,1.6194,1.53,1.55,5331,0
+CNET.US,D,20250303,000000,1.58,1.5812,1.5401,1.55,7407,0
+CNET.US,D,20250304,000000,1.5238,1.5699,1.45,1.5,12182,0
+CNET.US,D,20250305,000000,1.5,1.55,1.48,1.5,4363,0
+CNET.US,D,20250306,000000,1.5001,1.55,1.5,1.55,9241,0
+CNET.US,D,20250307,000000,1.5,1.51,1.4,1.485,2157,0
+CNET.US,D,20250310,000000,1.49,1.5483,1.49,1.507,1749,0
+CNET.US,D,20250311,000000,1.35,1.5895,1.35,1.48,10804,0
+CNET.US,D,20250312,000000,1.46,1.47,1.46,1.47,653,0
+CNET.US,D,20250313,000000,1.47,1.47,1.45,1.46,1598,0
+CNET.US,D,20250314,000000,1.46,1.46,1.4,1.45,1554,0
+CNET.US,D,20250317,000000,1.51,1.51,1.46,1.46,1347,0
+CNET.US,D,20250318,000000,1.5396,1.5396,1.5,1.53,8162,0
+CNET.US,D,20250319,000000,1.55,1.55,1.4001,1.4649,14270,0
+CNET.US,D,20250320,000000,1.4631,1.5,1.4601,1.489,9945,0
+CNET.US,D,20250321,000000,1.57,1.6,1.49,1.49,3269,0
+CNET.US,D,20250324,000000,1.63,1.64,1.6,1.6,1577,0
+CNET.US,D,20250325,000000,1.55,1.61,1.5201,1.555,2935,0
+CNET.US,D,20250326,000000,1.6,1.6,1.6,1.6,1158,0
+CNET.US,D,20250327,000000,1.57,1.65,1.47,1.52,98616,0
+CNET.US,D,20250328,000000,1.5,1.61,1.4705,1.51,136430,0
+CNET.US,D,20250331,000000,1.5,1.556,1.4701,1.48,6796,0
+CNET.US,D,20250401,000000,1.51,1.51,1.46,1.48,813,0
+CNET.US,D,20250402,000000,1.48,1.6,1.46,1.46,94481,0
+CNET.US,D,20250403,000000,1.5,1.58,1.472,1.57,10822,0
+CNET.US,D,20250404,000000,1.49,1.58,1.48,1.48,4524,0
+CNET.US,D,20250407,000000,1.51,1.54,1.4735,1.51,21952,0
+CNET.US,D,20250408,000000,1.4702,1.51,1.4702,1.51,1853,0
+CNET.US,D,20250409,000000,1.47,1.56,1.47,1.55,1669,0
+CNET.US,D,20250410,000000,1.52,1.5699,1.49,1.51,4666,0
+CNET.US,D,20250411,000000,1.46,1.5,1.46,1.48,3609,0
+CNET.US,D,20250414,000000,1.515,1.55,1.47,1.5,3705,0
+CNET.US,D,20250415,000000,1.48,1.56,1.48,1.5,1904,0
+CNET.US,D,20250416,000000,1.52,1.52,1.48,1.52,1202,0
+CNET.US,D,20250417,000000,1.49,1.49,1.4717,1.49,1651,0
+CNET.US,D,20250421,000000,1.535,1.56,1.535,1.55,1115,0
+CNET.US,D,20250422,000000,1.55,1.6093,1.53,1.6011,11926,0
+CNET.US,D,20250423,000000,1.59,1.6,1.56,1.59,2881,0
+CNET.US,D,20250424,000000,1.58,1.6,1.57,1.57,15147,0
+CNET.US,D,20250425,000000,1.51,1.59,1.51,1.58,6950,0
+CNET.US,D,20250428,000000,1.58,1.61,1.58,1.61,5292,0
+CNET.US,D,20250429,000000,1.62,1.6226,1.62,1.6201,1086,0
+CNET.US,D,20250430,000000,1.61,1.62,1.53,1.62,2691,0
+CNET.US,D,20250501,000000,1.59,1.62,1.57,1.605,1432,0
+CNET.US,D,20250502,000000,1.56,1.61,1.56,1.6,3223,0
+CNET.US,D,20250505,000000,1.6,1.6,1.57,1.6,2408,0
+CNET.US,D,20250506,000000,1.6,1.61,1.57,1.61,6493,0
+CNET.US,D,20250507,000000,1.6,1.61,1.51,1.555,2424,0
+CNET.US,D,20250508,000000,1.55,1.5534,1.53,1.54,1309,0
+CNET.US,D,20250509,000000,1.54,1.555,1.51,1.55,3691,0
+CNET.US,D,20250512,000000,1.58,1.88,1.54,1.63,110984,0
+CNET.US,D,20250513,000000,1.6378,1.685,1.6,1.62,17390,0
+CNET.US,D,20250514,000000,1.56,1.56,1.45,1.515,21251,0
+CNET.US,D,20250515,000000,1.52,1.59,1.48,1.48,11311,0
+CNET.US,D,20250516,000000,1.48,1.55,1.48,1.535,4212,0
+CNET.US,D,20250519,000000,1.55,1.55,1.53,1.53,7528,0
+CNET.US,D,20250520,000000,1.49,1.5,1.4559,1.4559,5096,0
+CNET.US,D,20250521,000000,1.46,1.46,1.4,1.41,9893,0
+CNET.US,D,20250522,000000,1.41,1.43,1.4,1.42,7147,0
+CNET.US,D,20250523,000000,1.42,1.44,1.42,1.44,2916,0
+CNET.US,D,20250527,000000,1.44,1.44,1.42,1.42,2035,0
+CNET.US,D,20250528,000000,1.41,1.43,1.3001,1.334841,19536,0
+CNET.US,D,20250529,000000,1.35,1.39,1.32,1.359,7314,0
+CNET.US,D,20250530,000000,1.36,1.36,1.11,1.19,40657,0
+CNET.US,D,20250602,000000,1.22,1.232,1.1704,1.21,33974,0
+CNET.US,D,20250603,000000,1.22,1.39,1.2102,1.33,47112,0
+CNET.US,D,20250604,000000,1.34,1.42,1.21,1.395,53156,0
+CNET.US,D,20250605,000000,1.35,1.3595,1.27,1.32,14298,0
+CNET.US,D,20250606,000000,1.32,1.33,1.2,1.2598,28286,0
+CNET.US,D,20250609,000000,1.26,1.26,1.25,1.26,3347,0
+CNET.US,D,20250610,000000,1.26,1.27,1.25,1.265,3686083,0
+CNET.US,D,20250611,000000,1.61,1.79,1.42,1.76,9004115,0
+CNET.US,D,20250612,000000,1.74,1.76,1.47,1.57,427621,0
+CNET.US,D,20250613,000000,1.38,1.5,1.21,1.21,173219,0
+CNET.US,D,20250616,000000,1.22,1.26,1.1403,1.23,101570,0
+CNET.US,D,20250617,000000,1.28,1.35,1.18,1.22,70977,0
+CNET.US,D,20250618,000000,1.22,1.49,1.1801,1.23,233327,0
+CNET.US,D,20250620,000000,1.27,1.4,1.255,1.35,46481,0
+CNET.US,D,20250623,000000,1.27,1.43,1.27,1.35,60586,0
+CNET.US,D,20250624,000000,1.3,1.35,1.29,1.33,16170,0
+CNET.US,D,20250625,000000,1.35,1.355,1.29,1.29,3109,0
+CNET.US,D,20250626,000000,1.39,1.43,1.29,1.41,23421,0
+CNET.US,D,20250627,000000,1.38,1.5099,1.36,1.38,46389,0
+CNET.US,D,20250630,000000,1.38,1.57,1.38,1.51,44114,0
+CNET.US,D,20250701,000000,1.49,1.55,1.41,1.41,13501,0
+CNET.US,D,20250702,000000,1.41,1.59,1.41,1.4633,8073,0
+CNET.US,D,20250703,000000,1.5013,1.5563,1.495,1.5,9504,0
+CNET.US,D,20250707,000000,1.47,1.5,1.42,1.44,38354,0
+CNET.US,D,20250708,000000,1.44,1.48,1.43,1.47,36068,0
+CNET.US,D,20250709,000000,1.48,1.55,1.4647,1.49,6018,0
+CNET.US,D,20250710,000000,1.51,1.55,1.48,1.53,36300,0
+CNET.US,D,20250711,000000,1.5,1.71,1.5,1.71,69357,0
+CNET.US,D,20250714,000000,1.71,1.84,1.6866,1.79,148186,0
+CNET.US,D,20250715,000000,1.76,1.77,1.66,1.66,55189,0
+CNET.US,D,20250716,000000,1.6498,1.7182,1.63,1.68,19913,0
+CNET.US,D,20250717,000000,1.67,1.78,1.67,1.77,60499,0
+CNET.US,D,20250718,000000,1.81,1.81,1.69,1.72,25008,0
+CNET.US,D,20250721,000000,1.7,1.7744,1.57,1.62,63285,0
+CNET.US,D,20250722,000000,1.62,1.76,1.55,1.63,35860,0
+CNET.US,D,20250723,000000,1.61,1.63,1.51,1.63,19200,0
+CNET.US,D,20250724,000000,1.61,1.69,1.6,1.61,5030,0
+CNET.US,D,20250725,000000,1.54,1.64,1.54,1.5601,12412,0
+CNET.US,D,20250728,000000,1.58,1.5844,1.55,1.55,6988,0
+CNET.US,D,20250729,000000,1.57,1.6,1.46,1.463,39418,0
+CNET.US,D,20250730,000000,1.4601,1.5134,1.46,1.46,6152,0
+CNET.US,D,20250731,000000,1.46,1.47,1.42,1.4453,8922,0
+CNET.US,D,20250801,000000,1.39,1.45,0.96,1.23,92299,0
+CNET.US,D,20250804,000000,1.25,1.2894,1.22,1.28,16334,0
+CNET.US,D,20250805,000000,1.29,1.33,1.28,1.2801,3772,0
+CNET.US,D,20250806,000000,1.3,1.32,1.3,1.3,3389,0
+CNET.US,D,20250807,000000,1.31,1.35,1.3,1.3,9433,0
+CNET.US,D,20250808,000000,1.3,1.33,1.3,1.3167,1599,0
+CNET.US,D,20250811,000000,1.32,1.41,1.32,1.3319,2354,0
+CNET.US,D,20250812,000000,1.33,1.37,1.28,1.34,8014,0
+CNET.US,D,20250813,000000,1.31,1.34,1.295,1.32,4002,0
+CNET.US,D,20250814,000000,1.32,1.32,1.2798,1.3,12819,0
+CNET.US,D,20250815,000000,1.28,1.3088,1.2001,1.28,2109,0
+CNET.US,D,20250818,000000,1.34,1.37,1.29,1.36,6598,0
+CNET.US,D,20250819,000000,1.36,1.39,1.34,1.36,4644,0
+CNET.US,D,20250820,000000,1.36,1.39,1.34,1.38,3400,0
+CNET.US,D,20250821,000000,1.35,1.39,1.35,1.38,7858,0
+CNET.US,D,20250822,000000,1.36,1.54,1.35,1.52,11667,0
+CNET.US,D,20250825,000000,1.4,1.52,1.4,1.48,11536,0
+CNET.US,D,20250826,000000,1.48,1.48,1.4127,1.4127,6130,0
+CNET.US,D,20250827,000000,1.54,1.54,1.4279,1.51,31615,0
+CNET.US,D,20250828,000000,1.4883,1.52,1.4801,1.5188,4674,0
+CNET.US,D,20250829,000000,1.51,1.59,1.51,1.59,8983,0
+CNET.US,D,20250902,000000,1.5302,1.5944,1.5302,1.553,5714,0
+CNET.US,D,20250903,000000,1.5,1.6,1.5,1.5468,6639,0
+CNET.US,D,20250904,000000,1.475,1.575,1.475,1.575,3215,0
+CNET.US,D,20250905,000000,1.54,1.5495,1.39,1.515,15258,0
+CNET.US,D,20250908,000000,1.4782,1.49,1.4642,1.4715,6301,0
+CNET.US,D,20250909,000000,1.47,1.66,1.46,1.65,57629,0
+CNET.US,D,20250910,000000,1.61,1.7,1.6,1.64,33590,0
+CNET.US,D,20250911,000000,1.64,1.86,1.6274,1.67,81099,0
+CNET.US,D,20250912,000000,1.8095,2.78,1.6801,1.95,8498423,0
+CNET.US,D,20250915,000000,1.82,2.07,1.81,1.89,194625,0
+CNET.US,D,20250916,000000,1.86,2.02,1.69,1.97,146253,0
+CNET.US,D,20250917,000000,2.35,2.35,1.97,2.05,119963,0
+CNET.US,D,20250918,000000,1.98,2.15,1.7535,2.08,30849,0
+CNET.US,D,20250919,000000,2.1,2.13,2.02,2.09,151744,0
+CNET.US,D,20250922,000000,2.02,2.18,1.94,2.18,47805,0
+CNET.US,D,20250923,000000,2.19,2.2,2.092,2.17,38480,0
+CNET.US,D,20250924,000000,2.14,2.3,2.1,2.23,78876,0
+CNET.US,D,20250925,000000,2.23,2.3892,2.18,2.3,21988,0
+CNET.US,D,20250926,000000,2.3,2.3329,2.26,2.26,4377,0
+CNET.US,D,20250929,000000,2.12,2.35,2.12,2.31,20900,0
+CNET.US,D,20250930,000000,2.31,2.3899,2.31,2.34,23942,0
+CNET.US,D,20251001,000000,2.24,2.3607,2.205,2.305,25336,0
+CNET.US,D,20251002,000000,2.28,2.285,2.17,2.265,14586,0
+CNET.US,D,20251003,000000,2.3,2.575,2.2704,2.55,57975,0
+CNET.US,D,20251006,000000,2.51,2.5999,2.44,2.479,16609,0
+CNET.US,D,20251007,000000,2.4401,2.5,2.27,2.41,13377,0
+CNET.US,D,20251008,000000,2.3678,2.509,2.3678,2.41,15808,0
+CNET.US,D,20251009,000000,2.43,2.4469,2.31,2.41,7599,0
+CNET.US,D,20251010,000000,2.36,2.4203,2.25,2.271,16422,0
+CNET.US,D,20251013,000000,2.46,2.46,2.21,2.2401,8256,0
+CNET.US,D,20251014,000000,2.17,2.2296,2.05,2.08,16966,0
+CNET.US,D,20251015,000000,2.02,2.21,2.02,2.07,25826,0
+CNET.US,D,20251016,000000,2.1377,2.1377,2.01,2.01,10053,0
+CNET.US,D,20251017,000000,2.03,2.04,1.93,1.94,11805,0
+CNET.US,D,20251020,000000,1.94,2.19,1.9,2.19,10860,0
+CNET.US,D,20251021,000000,2.1138,2.15,2.09,2.1,10050,0
+CNET.US,D,20251022,000000,2.06,2.0601,2,2.0056,6273,0
+CNET.US,D,20251023,000000,2.045,2.0803,2.01,2.0803,1563,0
+CNET.US,D,20251024,000000,2.07,2.07,1.9601,1.98,4905,0
+CNET.US,D,20251027,000000,1.97,2.01,1.88,1.88,5289,0
+CNET.US,D,20251028,000000,1.9,1.9899,1.8,1.89,14006,0
+CNET.US,D,20251029,000000,1.88,1.9403,1.85,1.85,8558,0
+CNET.US,D,20251030,000000,1.83,1.83,1.83,1.83,654,0
+CNET.US,D,20251031,000000,1.96,2.09,1.8454,1.96,15753,0
+CNET.US,D,20251103,000000,2,2.17,1.97,2.17,5134,0
+CNET.US,D,20251104,000000,2.04,2.16,2.0194,2.0194,3486,0
+CNET.US,D,20251105,000000,2.02,2.02,1.84,1.95,15761,0
+CNET.US,D,20251106,000000,1.86,1.95,1.86,1.885,1485,0
+CNET.US,D,20251107,000000,1.8868,1.91,1.87,1.91,5465,0
+CNET.US,D,20251111,000000,1.8567,1.8651,1.85,1.86,1431,0
+CNET.US,D,20251112,000000,1.86,1.8798,1.85,1.85,2295,0
+CNET.US,D,20251113,000000,1.88,1.88,1.85,1.86,1596,0
+CNET.US,D,20251114,000000,1.85,1.932,1.85,1.93,1366,0
+CNET.US,D,20251117,000000,1.9055,1.9055,1.9055,1.9055,5403,0
+CNET.US,D,20251118,000000,1.8814,1.8908,1.8814,1.8908,752,0
+CNET.US,D,20251119,000000,1.85,1.85,1.55,1.67,18231,0
+CNET.US,D,20251120,000000,1.67,1.67,1.5509,1.57,2150,0
+CNET.US,D,20251121,000000,1.55,1.5501,1.225,1.2345,14128,0
+CNET.US,D,20251124,000000,1.2674,1.3316,1.2614,1.3,5485,0
+CNET.US,D,20251125,000000,1.33,1.5,1.3201,1.49,11967,0
+CNET.US,D,20251126,000000,1.48,1.59,1.48,1.55,6375,0
+CNET.US,D,20251128,000000,1.5499,1.5499,1.5036,1.51,3833,0
+CNET.US,D,20251201,000000,1.53,1.53,1.52,1.53,2496,0
+CNET.US,D,20251202,000000,1.53,1.53,1.44,1.44,1477,0
+CNET.US,D,20251203,000000,1.44,1.485,1.44,1.4501,2096,0
+CNET.US,D,20251204,000000,1.45,1.46,1.24,1.46,4800,0
+CNET.US,D,20251205,000000,1.38,1.533,1.38,1.52,1271,0
+CNET.US,D,20251208,000000,1.55,1.6008,1.55,1.5636,5170,0
+CNET.US,D,20251209,000000,1.59,1.59,1.59,1.59,758,0
+CNET.US,D,20251210,000000,1.57,1.5999,1.43,1.43,5969,0
+CNET.US,D,20251211,000000,1.5,1.5088,1.5,1.5088,731,0
+CNET.US,D,20251212,000000,1.51,1.51,1.3701,1.4201,55232,0
+CNET.US,D,20251215,000000,1.32,1.42,1.27,1.3,15465,0
+CNET.US,D,20251216,000000,1.23,1.3101,1.2,1.28,11807,0
+CNET.US,D,20251217,000000,1.2797,1.3438,1.21,1.24,17950,0
+CNET.US,D,20251218,000000,1.22,1.22,1.12,1.18,19648,0
+CNET.US,D,20251219,000000,1.2,1.24,1.1901,1.24,8885,0
+CNET.US,D,20251222,000000,1.24,1.28,1.24,1.2794,5894,0
+CNET.US,D,20251223,000000,1.2743,1.2799,1.22,1.265,10041,0
+CNET.US,D,20251224,000000,1.24,1.24,1.19,1.19,11800,0
+CNET.US,D,20251226,000000,1.19,1.21,1.19,1.21,4016,0
+CNET.US,D,20251229,000000,1.22,1.2337,1.1601,1.2337,10813,0
+CNET.US,D,20251230,000000,1.29,1.29,1.23,1.27,23325,0
+CNET.US,D,20251231,000000,1.37,1.39,1.3,1.36,53651,0
+CNET.US,D,20260102,000000,1.25,1.31,1.25,1.26,6433,0
+CNET.US,D,20260105,000000,1.28,1.31,1.202,1.31,13637,0
+CNET.US,D,20260106,000000,1.4,1.4126,1.35,1.38,20537,0
+CNET.US,D,20260107,000000,1.32,1.4164,1.31,1.31,35971,0
+CNET.US,D,20260108,000000,1.29,1.3,1.2633,1.29,8524,0
+CNET.US,D,20260109,000000,1.22,1.26,1.22,1.24,9710,0
+CNET.US,D,20260112,000000,1.28,1.3,1.25,1.25,3365,0
+CNET.US,D,20260113,000000,1.2501,1.265,1.25,1.25,7168,0
+CNET.US,D,20260114,000000,1.2685,1.35,1.2685,1.28,13604,0
+CNET.US,D,20260115,000000,1.28,1.34,1.26,1.29,6129,0
+CNET.US,D,20260116,000000,1.325,1.325,1.26,1.3,3142,0
+CNET.US,D,20260120,000000,1.37,1.37,1.26,1.29,7835,0
+CNET.US,D,20260121,000000,1.26,1.29,1.25,1.25,18089,0
+CNET.US,D,20260122,000000,1.2601,1.27,1.26,1.27,2393,0
+CNET.US,D,20260123,000000,1.265,1.27,1.25,1.25,6902,0
+CNET.US,D,20260126,000000,1.3,1.3,1.25,1.28,11365,0
+CNET.US,D,20260127,000000,1.3,1.3,1.2201,1.235,2921,0
+CNET.US,D,20260128,000000,1.2362,1.29,1.23,1.23,6481,0
+CNET.US,D,20260129,000000,1.2201,1.23,1.21,1.21,4694,0
+CNET.US,D,20260130,000000,1.21,1.2187,1.175,1.175,11351,0
+CNET.US,D,20260202,000000,1.15,1.1583,1.1,1.1082,4653,0
+CNET.US,D,20260203,000000,1.13,1.13,1.0661,1.08,5449,0
+CNET.US,D,20260204,000000,1.08,1.0899,1,1,7625,0
+CNET.US,D,20260205,000000,1.03,1.0752,1,1.03,17777,0
+CNET.US,D,20260206,000000,0.8949,0.9872,0.832,0.9202,11713,0
+CNET.US,D,20260209,000000,0.8417,0.9,0.6,0.69341,125999,0
+CNET.US,D,20260210,000000,0.6983,1.08,0.61,1.04,22324503,0
+CNET.US,D,20260211,000000,0.9,0.9,0.73,0.8078,635354,0
+CNET.US,D,20260212,000000,0.7487,0.799999,0.7003,0.744,97491,0
+CNET.US,D,20260213,000000,0.72,0.8454,0.7101,0.8454,116759,0
+CNET.US,D,20260217,000000,0.82,0.8572,0.7076,0.857,95265,0
+CNET.US,D,20260218,000000,0.85,0.8583,0.777001,0.8583,48880,0
diff --git a/daily/us/nasdaq stocks/1/cnobp.us.txt b/daily/us/nasdaq stocks/1/cnobp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..48699303a863ea2936795f12580a0ae47884bd80
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cnobp.us.txt	
@@ -0,0 +1,1082 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNOBP.US,D,20210831,000000,26.2,26.3,25.93,26,108719,0
+CNOBP.US,D,20210901,000000,25.86,26.25,25.86,26.05,39476,0
+CNOBP.US,D,20210902,000000,26.13,26.15,25.98,26.15,32188,0
+CNOBP.US,D,20210903,000000,26.23,26.24,26.15,26.23,25806,0
+CNOBP.US,D,20210907,000000,26.16,26.24,26.01,26.24,42021,0
+CNOBP.US,D,20210908,000000,26.2,26.24,26.02,26.15,27837,0
+CNOBP.US,D,20210909,000000,25.9746,26.19,25.95,26.03,25457,0
+CNOBP.US,D,20210910,000000,26.115,26.2,25.89,25.89,44539,0
+CNOBP.US,D,20210913,000000,25.9,26.15,25.9,26.09,30549,0
+CNOBP.US,D,20210914,000000,26.19,26.19,25.93,25.945,22519,0
+CNOBP.US,D,20210915,000000,25.95,26.18,25.95,26.15,20093,0
+CNOBP.US,D,20210916,000000,26.03,26.25,26.01,26.25,16622,0
+CNOBP.US,D,20210917,000000,26.39,26.41,26.2,26.3,54884,0
+CNOBP.US,D,20210920,000000,26.2911,26.3,26.0317,26.15,16374,0
+CNOBP.US,D,20210921,000000,26.25,26.32,26.18,26.3,13611,0
+CNOBP.US,D,20210922,000000,26.31,26.31,26.1,26.3,11111,0
+CNOBP.US,D,20210923,000000,26.31,26.32,26.08,26.1,49057,0
+CNOBP.US,D,20210924,000000,26.17,26.5,26.17,26.39,80936,0
+CNOBP.US,D,20210927,000000,26.39,26.75,26.31,26.5,49541,0
+CNOBP.US,D,20210928,000000,26.5,26.56,26.21,26.4,38107,0
+CNOBP.US,D,20210929,000000,26.26,26.38,26.26,26.35,32549,0
+CNOBP.US,D,20210930,000000,26.41,26.75,26.31,26.35,434133,0
+CNOBP.US,D,20211001,000000,26.5,26.5,26.22,26.22,2334,0
+CNOBP.US,D,20211004,000000,26.29,26.39,26.14,26.14,56219,0
+CNOBP.US,D,20211005,000000,26.28,27.24,26.21,26.21,10676,0
+CNOBP.US,D,20211006,000000,26.3,26.49,26.08,26.4275,9630,0
+CNOBP.US,D,20211007,000000,26.38,26.57,26.36,26.485,4329,0
+CNOBP.US,D,20211008,000000,26.5,26.5,26.405,26.405,1069,0
+CNOBP.US,D,20211011,000000,26.56,26.56,26.56,26.56,224,0
+CNOBP.US,D,20211012,000000,26.25,26.7783,26.25,26.56,10686,0
+CNOBP.US,D,20211013,000000,26.79,26.94,26.62,26.67,10055,0
+CNOBP.US,D,20211014,000000,26.85,27.26,26.85,27,4619,0
+CNOBP.US,D,20211015,000000,26.42,26.91,26.42,26.91,8092,0
+CNOBP.US,D,20211018,000000,26.91,26.91,26.4,26.5,2667,0
+CNOBP.US,D,20211019,000000,26.67,26.8,26.5,26.51,1681,0
+CNOBP.US,D,20211020,000000,26.79,26.79,26.4,26.44,1136,0
+CNOBP.US,D,20211021,000000,26.72,26.72,26.4101,26.62,7111,0
+CNOBP.US,D,20211022,000000,26.44,26.6263,26.4,26.43,2934,0
+CNOBP.US,D,20211025,000000,26.42,26.45,26.41,26.43,3599,0
+CNOBP.US,D,20211026,000000,26.45,26.46,26.36,26.36,7963,0
+CNOBP.US,D,20211027,000000,26.37,26.8699,26.37,26.38,1680,0
+CNOBP.US,D,20211028,000000,26.48,26.92,26.36,26.36,2427,0
+CNOBP.US,D,20211029,000000,26.45,26.75,26.42,26.62,7151,0
+CNOBP.US,D,20211101,000000,26.85,27.07,26.81,26.97,2469,0
+CNOBP.US,D,20211102,000000,26.48,27.09,26.4501,26.67,6456,0
+CNOBP.US,D,20211103,000000,26.87,27.0899,26.83,27.0899,773,0
+CNOBP.US,D,20211104,000000,27,27.05,26.96,27.03,2119,0
+CNOBP.US,D,20211105,000000,27.02,27.03,26.37,26.95,1859,0
+CNOBP.US,D,20211108,000000,27.05,27.05,26.99,27.04,1074,0
+CNOBP.US,D,20211109,000000,27.04,27.04,27.04,27.04,340,0
+CNOBP.US,D,20211110,000000,27,27,26.98,27,2423,0
+CNOBP.US,D,20211111,000000,26.9899,26.9899,26.9899,26.9899,649,0
+CNOBP.US,D,20211115,000000,26.49,26.69,26.46,26.67,2878,0
+CNOBP.US,D,20211117,000000,26.65,26.9799,26.575,26.58,4632,0
+CNOBP.US,D,20211118,000000,26.6,26.7,26.6,26.7,825,0
+CNOBP.US,D,20211122,000000,26.42,26.42,26.42,26.42,385,0
+CNOBP.US,D,20211123,000000,26.6599,26.6599,26.1754,26.25,862,0
+CNOBP.US,D,20211124,000000,26.25,26.38,26.07,26.38,5860,0
+CNOBP.US,D,20211126,000000,26.1,26.19,26.1,26.19,1000,0
+CNOBP.US,D,20211129,000000,26.05,26.4,26.05,26.36,1409,0
+CNOBP.US,D,20211201,000000,26.33,26.37,26.29,26.29,2742,0
+CNOBP.US,D,20211206,000000,26.3,26.3994,26.3,26.3994,1175,0
+CNOBP.US,D,20211207,000000,26.44,26.48,26.44,26.48,2027,0
+CNOBP.US,D,20211208,000000,26.37,26.575,26.005,26.4,3657,0
+CNOBP.US,D,20211209,000000,26.497,26.497,26.37,26.37,872,0
+CNOBP.US,D,20211210,000000,26,26.26,25.99,25.99,3465,0
+CNOBP.US,D,20211213,000000,26.44,26.5,26.36,26.36,462,0
+CNOBP.US,D,20211214,000000,26.7,26.7,26.7,26.7,571,0
+CNOBP.US,D,20211215,000000,26.39,26.39,26.39,26.39,614,0
+CNOBP.US,D,20211216,000000,26.57,26.57,26.57,26.57,447,0
+CNOBP.US,D,20211217,000000,26.515,26.515,26.43,26.4869,1015,0
+CNOBP.US,D,20211220,000000,26.282,26.3103,26.05,26.19,6972,0
+CNOBP.US,D,20211221,000000,26.3,26.3608,26.02,26.3,3845,0
+CNOBP.US,D,20211222,000000,26.105,26.105,26,26,15342,0
+CNOBP.US,D,20211223,000000,26.05,26.3,26.05,26.3,2362,0
+CNOBP.US,D,20211227,000000,26.13,26.24,26.11,26.24,2629,0
+CNOBP.US,D,20211228,000000,26.22,26.3,26.12,26.18,1756,0
+CNOBP.US,D,20211229,000000,26.15,26.15,26.08,26.08,5231,0
+CNOBP.US,D,20211230,000000,26.24,26.345,26.2,26.345,1849,0
+CNOBP.US,D,20211231,000000,26.3,26.49,26.28,26.4,21163,0
+CNOBP.US,D,20220103,000000,26.4,26.4,26.34,26.34,2170,0
+CNOBP.US,D,20220105,000000,26.03,26.2,26.03,26.2,3018,0
+CNOBP.US,D,20220106,000000,26.04,26.25,26.03,26.25,3006,0
+CNOBP.US,D,20220107,000000,26.15,26.4192,25.998,26,9458,0
+CNOBP.US,D,20220110,000000,26.1,26.25,26,26,5117,0
+CNOBP.US,D,20220111,000000,26.07,26.27,26.049,26.088,1740,0
+CNOBP.US,D,20220112,000000,26.3463,26.3463,26.105,26.19,4471,0
+CNOBP.US,D,20220113,000000,26.19,26.275,26.12,26.19,5399,0
+CNOBP.US,D,20220114,000000,26.3,26.3,25.9847,26.05,2869,0
+CNOBP.US,D,20220118,000000,25.9,25.9,25.9,25.9,2903,0
+CNOBP.US,D,20220119,000000,26,26,26,26,1828,0
+CNOBP.US,D,20220120,000000,25.98,26.08,25.7125,25.78,7878,0
+CNOBP.US,D,20220121,000000,25.85,25.85,25.75,25.795,5297,0
+CNOBP.US,D,20220124,000000,25.5,25.76,25.25,25.7,8746,0
+CNOBP.US,D,20220125,000000,25.8,25.8,25.8,25.8,3036,0
+CNOBP.US,D,20220126,000000,25.82,25.8881,25.65,25.7,4472,0
+CNOBP.US,D,20220127,000000,25.7,25.7,25.26,25.26,5101,0
+CNOBP.US,D,20220128,000000,25.4,25.42,25.1,25.1,1591,0
+CNOBP.US,D,20220131,000000,25.34,25.34,25.07,25.23,3555,0
+CNOBP.US,D,20220201,000000,25.3,25.55,25.3,25.55,2248,0
+CNOBP.US,D,20220202,000000,25.94,25.94,25.26,25.26,3305,0
+CNOBP.US,D,20220203,000000,25.45,25.5,25,25,11570,0
+CNOBP.US,D,20220204,000000,25,25.15,24.8,24.8,26267,0
+CNOBP.US,D,20220207,000000,24.6,24.9,24.6,24.9,1220,0
+CNOBP.US,D,20220208,000000,24.9,24.9,24.5,24.608,7832,0
+CNOBP.US,D,20220209,000000,24.46,24.76,24.46,24.5,6056,0
+CNOBP.US,D,20220210,000000,24.49,25.4899,24.25,24.45,25690,0
+CNOBP.US,D,20220211,000000,24.39,25.12,24.35,24.59,6228,0
+CNOBP.US,D,20220214,000000,24.6,24.6,24.31,24.415,4897,0
+CNOBP.US,D,20220215,000000,24.6,24.69,24.5,24.55,3644,0
+CNOBP.US,D,20220216,000000,24.35,24.9,24.35,24.9,12203,0
+CNOBP.US,D,20220217,000000,24.77,24.79,24.545,24.79,2209,0
+CNOBP.US,D,20220218,000000,24.7124,24.9,24.7124,24.9,1121,0
+CNOBP.US,D,20220222,000000,24.89,24.89,24.8,24.8,1806,0
+CNOBP.US,D,20220223,000000,24.71,24.72,24.44,24.5,15604,0
+CNOBP.US,D,20220224,000000,24.45,24.51,24.1,24.3,21438,0
+CNOBP.US,D,20220225,000000,24.3,24.6,24.25,24.58,60137,0
+CNOBP.US,D,20220228,000000,24.64,24.65,24.5,24.5,9240,0
+CNOBP.US,D,20220301,000000,24.6,24.99,24.59,24.6,8369,0
+CNOBP.US,D,20220302,000000,24.53,24.75,24.5,24.55,4435,0
+CNOBP.US,D,20220303,000000,24.7,24.7,24.6,24.605,2788,0
+CNOBP.US,D,20220304,000000,24.6304,24.83,24.55,24.57,3425,0
+CNOBP.US,D,20220307,000000,24.55,24.56,24.02,24.32,10587,0
+CNOBP.US,D,20220308,000000,24.4,24.6665,24.34,24.6665,1623,0
+CNOBP.US,D,20220309,000000,24.55,24.55,24.34,24.42,6396,0
+CNOBP.US,D,20220310,000000,24.45,24.45,24.33,24.35,3535,0
+CNOBP.US,D,20220311,000000,24.4,24.4,24.2,24.2,12678,0
+CNOBP.US,D,20220314,000000,24.2,24.25,24,24,4709,0
+CNOBP.US,D,20220315,000000,24.05,24.08,23.72,23.75,14182,0
+CNOBP.US,D,20220316,000000,23.8,24,23.55,24,34066,0
+CNOBP.US,D,20220317,000000,23.82,24.04,23.82,23.98,8296,0
+CNOBP.US,D,20220321,000000,24.1,24.2,24.1,24.2,745,0
+CNOBP.US,D,20220322,000000,23.8501,23.87,23.85,23.85,2179,0
+CNOBP.US,D,20220323,000000,24.055,24.055,23.9,23.9,3504,0
+CNOBP.US,D,20220324,000000,23.8,24,23.8,24,2466,0
+CNOBP.US,D,20220325,000000,23.9,24.02,23.83,23.83,10005,0
+CNOBP.US,D,20220328,000000,23.895,23.99,23.3,23.74,6995,0
+CNOBP.US,D,20220329,000000,23.51,24,23.51,24,6281,0
+CNOBP.US,D,20220330,000000,23.95,24.15,23.56,24.15,3078,0
+CNOBP.US,D,20220331,000000,24.04,24.04,24.04,24.04,1646,0
+CNOBP.US,D,20220401,000000,24,24.21,24,24,3863,0
+CNOBP.US,D,20220404,000000,24.125,24.125,24.125,24.125,345,0
+CNOBP.US,D,20220405,000000,24,24.17,24,24,2796,0
+CNOBP.US,D,20220406,000000,23.51,23.84,23.45,23.84,3755,0
+CNOBP.US,D,20220407,000000,23.8511,23.9299,23.8511,23.9299,2440,0
+CNOBP.US,D,20220408,000000,23.85,24,23.75,23.75,8317,0
+CNOBP.US,D,20220411,000000,23.927,23.927,23.5,23.6924,4195,0
+CNOBP.US,D,20220412,000000,23.75,23.75,23.5,23.5,2553,0
+CNOBP.US,D,20220414,000000,23.62,23.67,23.5,23.67,12473,0
+CNOBP.US,D,20220418,000000,23.75,23.94,23.75,23.91,1780,0
+CNOBP.US,D,20220420,000000,23.85,23.89,23.85,23.85,1567,0
+CNOBP.US,D,20220421,000000,24,24,23.9,23.9,1964,0
+CNOBP.US,D,20220422,000000,23.6,23.71,23.6,23.6,1545,0
+CNOBP.US,D,20220425,000000,23.675,23.79,23.4029,23.4029,3659,0
+CNOBP.US,D,20220426,000000,23.3901,23.3901,21.2,21.2,5410,0
+CNOBP.US,D,20220427,000000,22.41,23.7129,22.41,23.1,1511,0
+CNOBP.US,D,20220428,000000,22.56,23.26,22.56,23.26,1837,0
+CNOBP.US,D,20220429,000000,23.15,23.94,23.1,23.61,13528,0
+CNOBP.US,D,20220502,000000,23.31,23.5,23.31,23.5,7171,0
+CNOBP.US,D,20220503,000000,22.97,22.97,22.97,22.97,458,0
+CNOBP.US,D,20220504,000000,23.4001,23.4001,22.68,22.97,4316,0
+CNOBP.US,D,20220505,000000,22.75,22.75,22.65,22.65,1630,0
+CNOBP.US,D,20220506,000000,22.5,22.5,21.3,21.734,8928,0
+CNOBP.US,D,20220509,000000,21.4,22.97,19.894,20.1,44219,0
+CNOBP.US,D,20220510,000000,19.85,21.5,19.85,20.11,6404,0
+CNOBP.US,D,20220511,000000,20.14,20.15,19.72,19.75,12593,0
+CNOBP.US,D,20220512,000000,19.99,20.445,19.99,20.445,1468,0
+CNOBP.US,D,20220513,000000,20,20.3899,20,20.3899,2525,0
+CNOBP.US,D,20220516,000000,20.27,20.4356,20.01,20.35,5064,0
+CNOBP.US,D,20220517,000000,20.345,20.44,20.25,20.25,4234,0
+CNOBP.US,D,20220518,000000,20.25,20.375,20.16,20.16,2321,0
+CNOBP.US,D,20220519,000000,20.19,20.19,20.1,20.12,3368,0
+CNOBP.US,D,20220520,000000,20.3,20.48,20.1,20.11,3669,0
+CNOBP.US,D,20220523,000000,20.13,20.5,20.12,20.5,4052,0
+CNOBP.US,D,20220525,000000,21.13,21.25,20.3601,21.21,5180,0
+CNOBP.US,D,20220526,000000,21.98,22.26,21.675,21.73,7846,0
+CNOBP.US,D,20220527,000000,23.6,23.69,22.5,22.5,1188,0
+CNOBP.US,D,20220531,000000,23.54,23.54,20.4001,22.12,28300,0
+CNOBP.US,D,20220601,000000,22.12,22.12,20.9432,20.9432,4693,0
+CNOBP.US,D,20220602,000000,21.02,21.75,20.95,21,13010,0
+CNOBP.US,D,20220603,000000,21.2,21.49,21.175,21.341,10504,0
+CNOBP.US,D,20220606,000000,21.5,21.5,21,21,5048,0
+CNOBP.US,D,20220607,000000,21.4,21.4,21.06,21.38,5744,0
+CNOBP.US,D,20220608,000000,21.03,23.1607,21.0001,21.95,8765,0
+CNOBP.US,D,20220609,000000,22,22,21.56,21.775,2284,0
+CNOBP.US,D,20220610,000000,21.7,21.98,21.35,21.98,6108,0
+CNOBP.US,D,20220613,000000,21.51,21.9,21.5,21.55,8239,0
+CNOBP.US,D,20220614,000000,21.77,22.22,21.0101,21.4,4935,0
+CNOBP.US,D,20220615,000000,21.75,22.99,21.4,21.77,5062,0
+CNOBP.US,D,20220617,000000,22.26,23.07,22.26,23.07,672,0
+CNOBP.US,D,20220622,000000,22.75,22.83,22.5,22.83,2882,0
+CNOBP.US,D,20220623,000000,22.8,22.83,22.8,22.83,867,0
+CNOBP.US,D,20220624,000000,22.975,22.975,22.975,22.975,486,0
+CNOBP.US,D,20220627,000000,23.41,23.41,22.68,23.35,2085,0
+CNOBP.US,D,20220628,000000,23.35,23.35,22.95,23.16,1030,0
+CNOBP.US,D,20220629,000000,23.17,23.17,22.13,22.21,6090,0
+CNOBP.US,D,20220630,000000,22.21,22.73,22.2,22.58,2025,0
+CNOBP.US,D,20220701,000000,22.95,22.95,22.95,22.95,263,0
+CNOBP.US,D,20220706,000000,22.74,23.18,22.74,23.18,1358,0
+CNOBP.US,D,20220707,000000,22.89,23.01,22.5,22.9,4876,0
+CNOBP.US,D,20220713,000000,22.51,22.55,22.5,22.5,1783,0
+CNOBP.US,D,20220714,000000,22.78,22.95,22.78,22.95,247,0
+CNOBP.US,D,20220715,000000,22.845,22.845,22.55,22.55,749,0
+CNOBP.US,D,20220718,000000,22.58,23.24,22.56,22.56,1412,0
+CNOBP.US,D,20220719,000000,22.73,23.2497,22.51,22.8,10510,0
+CNOBP.US,D,20220720,000000,22.53,22.66,22.51,22.6,5076,0
+CNOBP.US,D,20220721,000000,22.82,22.82,22.56,22.56,13114,0
+CNOBP.US,D,20220722,000000,23.15,23.22,22.56,22.61,3764,0
+CNOBP.US,D,20220725,000000,22.5,23,22.5,22.7,2208,0
+CNOBP.US,D,20220726,000000,22.53,22.61,22.5,22.5,1640,0
+CNOBP.US,D,20220727,000000,22.77,22.77,22.5,22.5,5054,0
+CNOBP.US,D,20220728,000000,22.63,22.75,22.4,22.5,4034,0
+CNOBP.US,D,20220729,000000,22.49,23.99,22.49,23.99,10755,0
+CNOBP.US,D,20220801,000000,23.84,24.05,23.5001,23.8,15881,0
+CNOBP.US,D,20220802,000000,23.55,23.75,23.55,23.62,3891,0
+CNOBP.US,D,20220803,000000,23.89,23.89,23.57,23.73,5938,0
+CNOBP.US,D,20220804,000000,23.5,23.575,23.394,23.45,7202,0
+CNOBP.US,D,20220805,000000,23.15,23.4999,23.15,23.17,1549,0
+CNOBP.US,D,20220808,000000,23.3,23.3,23.3,23.3,1115,0
+CNOBP.US,D,20220809,000000,23.31,23.31,22.65,22.65,3698,0
+CNOBP.US,D,20220810,000000,22.65,22.65,21.25,21.25,1765,0
+CNOBP.US,D,20220811,000000,23.2999,23.2999,22.68,22.68,1009,0
+CNOBP.US,D,20220812,000000,22.31,22.61,22.255,22.61,3404,0
+CNOBP.US,D,20220815,000000,22.5,22.59,22.5,22.59,1113,0
+CNOBP.US,D,20220816,000000,22.7,22.75,22.25,22.56,6754,0
+CNOBP.US,D,20220817,000000,22.5,22.55,21.85,22.15,8505,0
+CNOBP.US,D,20220818,000000,22.03,22.05,21.5,21.5,5958,0
+CNOBP.US,D,20220819,000000,22.61,22.61,21.5,21.8,6513,0
+CNOBP.US,D,20220822,000000,21.5,21.5,20.92,21.12,3636,0
+CNOBP.US,D,20220823,000000,21.99,22.3,21.5,21.56,3911,0
+CNOBP.US,D,20220824,000000,21.4,21.4,21.4,21.4,2468,0
+CNOBP.US,D,20220825,000000,21.42,21.99,21.42,21.68,1299,0
+CNOBP.US,D,20220826,000000,21.4774,21.4774,21.4774,21.4774,520,0
+CNOBP.US,D,20220829,000000,21.41,21.99,21.41,21.85,2511,0
+CNOBP.US,D,20220830,000000,21.78,21.8,21.75,21.75,3687,0
+CNOBP.US,D,20220831,000000,22.62,22.62,21.68,21.68,1031,0
+CNOBP.US,D,20220901,000000,21.2,21.2,21.2,21.2,740,0
+CNOBP.US,D,20220902,000000,22.05,22.05,22,22,326,0
+CNOBP.US,D,20220906,000000,21.75,21.75,21.5,21.5,1394,0
+CNOBP.US,D,20220907,000000,21.7,21.75,21.6,21.69,3444,0
+CNOBP.US,D,20220908,000000,21.75,21.75,21.28,21.3,2666,0
+CNOBP.US,D,20220909,000000,21.24,21.24,21.2,21.2,691,0
+CNOBP.US,D,20220912,000000,21.05,21.4,20.95,21.4,2684,0
+CNOBP.US,D,20220913,000000,21.2,21.2464,20.83,20.84,5939,0
+CNOBP.US,D,20220914,000000,21.43,21.43,20.9501,21.188,3172,0
+CNOBP.US,D,20220915,000000,20.9,20.95,20.9,20.9,2011,0
+CNOBP.US,D,20220916,000000,20.8,21.1,20.8,21.1,418,0
+CNOBP.US,D,20220919,000000,20.9,20.9002,20.79,20.79,1949,0
+CNOBP.US,D,20220920,000000,20.75,20.75,20.7,20.7,1420,0
+CNOBP.US,D,20220921,000000,21.07,21.07,20.68,20.68,1246,0
+CNOBP.US,D,20220922,000000,21.09,21.09,20.105,20.2,6489,0
+CNOBP.US,D,20220923,000000,20.24,20.73,20.11,20.14,1953,0
+CNOBP.US,D,20220926,000000,19.77,20.1,19.77,20.1,4064,0
+CNOBP.US,D,20220927,000000,20.0285,20.15,19.85,20,2080,0
+CNOBP.US,D,20220928,000000,20.05,20.05,20,20.04,4954,0
+CNOBP.US,D,20220929,000000,20.04,20.04,19.76,19.7601,7999,0
+CNOBP.US,D,20220930,000000,19.8501,19.8501,19.85,19.85,4034,0
+CNOBP.US,D,20221003,000000,20.0001,20.0001,20.0001,20.0001,294,0
+CNOBP.US,D,20221004,000000,20.0401,20.64,20,20.6,163174,0
+CNOBP.US,D,20221005,000000,20.62,20.62,20.32,20.32,293,0
+CNOBP.US,D,20221006,000000,20.0501,20.37,20.05,20.05,1033,0
+CNOBP.US,D,20221007,000000,20.05,20.05,20.05,20.05,696,0
+CNOBP.US,D,20221010,000000,20.71,20.71,20.71,20.71,279,0
+CNOBP.US,D,20221011,000000,20.02,20.02,20.02,20.02,451,0
+CNOBP.US,D,20221012,000000,20.1019,20.1019,20.1019,20.1019,158,0
+CNOBP.US,D,20221013,000000,20.1,20.15,19.9,19.9,3356,0
+CNOBP.US,D,20221014,000000,20.7,20.7,19.9,19.9,1853,0
+CNOBP.US,D,20221017,000000,20.06,20.06,20,20.04,1522,0
+CNOBP.US,D,20221018,000000,20.2,21.295,19.83,19.92,11700,0
+CNOBP.US,D,20221019,000000,19.8001,20.6366,19.8001,20.6366,1445,0
+CNOBP.US,D,20221020,000000,19.9999,19.9999,19.7,19.7,11603,0
+CNOBP.US,D,20221021,000000,19.7,19.82,19.51,19.65,11728,0
+CNOBP.US,D,20221024,000000,19.55,19.65,19.538,19.65,878,0
+CNOBP.US,D,20221025,000000,19.82,19.82,19.72,19.745,1116,0
+CNOBP.US,D,20221026,000000,19.955,19.955,19.7,19.7,4115,0
+CNOBP.US,D,20221027,000000,19.7,19.8,19.7,19.8,1297,0
+CNOBP.US,D,20221028,000000,19.8,19.9,19.8,19.8,1982,0
+CNOBP.US,D,20221031,000000,19.81,20.57,19.81,20.57,2961,0
+CNOBP.US,D,20221101,000000,20.06,20.1,19.855,19.86,1655,0
+CNOBP.US,D,20221102,000000,20.07,20.48,20.05,20.05,1671,0
+CNOBP.US,D,20221103,000000,20.44,20.678,19.97,20,3202,0
+CNOBP.US,D,20221104,000000,20,20.54,19.92,19.92,5560,0
+CNOBP.US,D,20221107,000000,19.87,20.26,19.87,20.26,1394,0
+CNOBP.US,D,20221108,000000,20.26,20.46,19.89,19.89,1524,0
+CNOBP.US,D,20221109,000000,20.4,20.4,19.97,20,4083,0
+CNOBP.US,D,20221110,000000,20.22,21.69,20.22,21.6,4315,0
+CNOBP.US,D,20221111,000000,21.5,21.7,21.115,21.25,1349,0
+CNOBP.US,D,20221114,000000,20.61,20.61,20.61,20.61,514,0
+CNOBP.US,D,20221115,000000,21.05,21.29,20.65,20.65,954,0
+CNOBP.US,D,20221116,000000,20.65,21.125,20.57,20.98,4350,0
+CNOBP.US,D,20221121,000000,21.45,21.45,20.76,20.78,1487,0
+CNOBP.US,D,20221122,000000,21.1,21.1,20.79,20.85,1171,0
+CNOBP.US,D,20221123,000000,21.03,21.72,21.03,21.72,1970,0
+CNOBP.US,D,20221125,000000,21.27,21.27,21.1,21.1,838,0
+CNOBP.US,D,20221128,000000,21.45,21.45,21.13,21.13,2066,0
+CNOBP.US,D,20221129,000000,20.92,21.18,20.7,20.7,6490,0
+CNOBP.US,D,20221130,000000,20.8,21.63,20.57,21.63,7742,0
+CNOBP.US,D,20221201,000000,21.84,22.12,21.63,22.12,2935,0
+CNOBP.US,D,20221202,000000,22.688,22.688,21.2,21.2,1313,0
+CNOBP.US,D,20221205,000000,21.55,22.1,20.57,21.78,3837,0
+CNOBP.US,D,20221206,000000,20.7,20.89,20.57,20.81,9570,0
+CNOBP.US,D,20221207,000000,20.65,21.2199,20.57,21.2199,5217,0
+CNOBP.US,D,20221209,000000,20.95,20.95,20.95,20.95,550,0
+CNOBP.US,D,20221212,000000,21.31,21.31,20.57,20.57,4002,0
+CNOBP.US,D,20221213,000000,20.72,20.76,20.58,20.7025,1229,0
+CNOBP.US,D,20221214,000000,20.66,22.11,20.5737,22.11,4298,0
+CNOBP.US,D,20221215,000000,20.8,21.01,20.57,21,8432,0
+CNOBP.US,D,20221216,000000,21,21.1407,20.62,21,8565,0
+CNOBP.US,D,20221219,000000,20.62,20.62,20.57,20.61,1526,0
+CNOBP.US,D,20221220,000000,20.57,20.61,20.26,20.43,5017,0
+CNOBP.US,D,20221221,000000,20.55,21.506,20.21,21.506,3248,0
+CNOBP.US,D,20221222,000000,20.61,20.64,20.57,20.64,4747,0
+CNOBP.US,D,20221223,000000,20.59,20.6135,20.07,20.59,7330,0
+CNOBP.US,D,20221227,000000,20.4,20.5157,20.03,20.45,5489,0
+CNOBP.US,D,20221228,000000,20.1,20.3,20.07,20.24,9339,0
+CNOBP.US,D,20221229,000000,20.38,20.6374,20.38,20.4,5078,0
+CNOBP.US,D,20221230,000000,20.64,20.64,20.39,20.39,1804,0
+CNOBP.US,D,20230103,000000,20.42,20.6,20.24,20.6,3072,0
+CNOBP.US,D,20230104,000000,20.809,21.061,20.809,21.061,952,0
+CNOBP.US,D,20230105,000000,21.06,21.06,20.7,20.7,882,0
+CNOBP.US,D,20230106,000000,21.25,22.5,21,21.1,11732,0
+CNOBP.US,D,20230109,000000,21.29,21.47,21.0001,21.15,2829,0
+CNOBP.US,D,20230110,000000,21.15,21.15,20.6,21.14,6692,0
+CNOBP.US,D,20230111,000000,20.87,21.6317,20.87,20.91,825,0
+CNOBP.US,D,20230112,000000,21.05,21.05,20.71,20.95,3491,0
+CNOBP.US,D,20230113,000000,21.37,21.4,21.37,21.4,2727,0
+CNOBP.US,D,20230117,000000,21.87,21.87,21.58,21.7,2116,0
+CNOBP.US,D,20230118,000000,21.69,22.35,21.69,21.85,12602,0
+CNOBP.US,D,20230119,000000,21.88,21.88,21.88,21.88,453,0
+CNOBP.US,D,20230120,000000,22.23,22.23,21.66,21.68,4503,0
+CNOBP.US,D,20230123,000000,22.7,22.7,22.7,22.7,393,0
+CNOBP.US,D,20230124,000000,22.6,22.6,22.06,22.07,589,0
+CNOBP.US,D,20230125,000000,22.1,22.2925,21.89,21.89,1229,0
+CNOBP.US,D,20230126,000000,21.86,21.86,21.86,21.86,291,0
+CNOBP.US,D,20230127,000000,22.565,22.565,22,22,3084,0
+CNOBP.US,D,20230130,000000,22,22,21.98,22,2469,0
+CNOBP.US,D,20230131,000000,21.9,22.25,21.6,21.6,25757,0
+CNOBP.US,D,20230201,000000,21.74,21.7401,21.3,21.3,12026,0
+CNOBP.US,D,20230202,000000,21.55,22.25,21.2033,21.57,4705,0
+CNOBP.US,D,20230203,000000,21.88,23.3786,21.8345,21.8345,6172,0
+CNOBP.US,D,20230206,000000,21.57,21.57,21.57,21.57,267,0
+CNOBP.US,D,20230207,000000,21.98,21.98,21.17,21.17,2398,0
+CNOBP.US,D,20230208,000000,21.61,21.83,21.33,21.75,5749,0
+CNOBP.US,D,20230209,000000,21.8,22.09,21.52,22.09,3607,0
+CNOBP.US,D,20230210,000000,22,22,21.64,21.75,3098,0
+CNOBP.US,D,20230213,000000,21.855,21.9,21.55,21.55,4691,0
+CNOBP.US,D,20230214,000000,22.02,22.09,22.02,22.09,951,0
+CNOBP.US,D,20230215,000000,22,22,21.7808,21.7808,2965,0
+CNOBP.US,D,20230216,000000,21.5823,21.5823,21.5823,21.5823,336,0
+CNOBP.US,D,20230217,000000,21.75,21.75,21.41,21.5999,1866,0
+CNOBP.US,D,20230221,000000,21.78,21.78,21.36,21.416,2880,0
+CNOBP.US,D,20230222,000000,21.55,21.55,20.6701,20.9,2504,0
+CNOBP.US,D,20230223,000000,20.92,21.18,20.8,21.18,6300,0
+CNOBP.US,D,20230224,000000,21.09,21.43,20.74,21.43,610,0
+CNOBP.US,D,20230227,000000,21.33,21.887,20.6823,21.42,2889,0
+CNOBP.US,D,20230228,000000,21.29,21.56,20.81,21.56,19135,0
+CNOBP.US,D,20230301,000000,21.54,21.54,21.5,21.5,632,0
+CNOBP.US,D,20230302,000000,20.95,20.95,20.95,20.95,396,0
+CNOBP.US,D,20230303,000000,21.34,21.34,21.34,21.34,1260,0
+CNOBP.US,D,20230306,000000,21.61,21.61,21.61,21.61,515,0
+CNOBP.US,D,20230307,000000,21.16,21.19,21.16,21.19,1094,0
+CNOBP.US,D,20230308,000000,21.7442,21.7442,21.7442,21.7442,530,0
+CNOBP.US,D,20230309,000000,21.25,21.25,20.5,20.645,8645,0
+CNOBP.US,D,20230310,000000,20.88,20.88,20.6,20.6,667,0
+CNOBP.US,D,20230313,000000,19.07,19.8,15,15.2,115929,0
+CNOBP.US,D,20230314,000000,17,17.8125,15.53,16.162,31315,0
+CNOBP.US,D,20230315,000000,15.9,15.9,15.05,15.32,69313,0
+CNOBP.US,D,20230316,000000,14.9,16.34,14.51,15.73,56094,0
+CNOBP.US,D,20230317,000000,15.45,15.45,14.14,14.78,24886,0
+CNOBP.US,D,20230320,000000,15.41,15.49,14.765,14.93,68167,0
+CNOBP.US,D,20230321,000000,16.0999,16.0999,15.27,15.4724,42238,0
+CNOBP.US,D,20230322,000000,15.75,15.94,15.22,15.22,24938,0
+CNOBP.US,D,20230323,000000,15.25,15.4632,14.87,15.09,56611,0
+CNOBP.US,D,20230324,000000,15,15.45,14.81,15.255,52524,0
+CNOBP.US,D,20230327,000000,15.52,15.7,15.25,15.48,44695,0
+CNOBP.US,D,20230328,000000,15.4,15.54,15.29,15.33,73247,0
+CNOBP.US,D,20230329,000000,15.4,15.74,15.25,15.65,112422,0
+CNOBP.US,D,20230330,000000,15.74,15.89,15.39,15.55,61258,0
+CNOBP.US,D,20230331,000000,15.76,16.4099,15.64,16.04,31079,0
+CNOBP.US,D,20230403,000000,16.13,16.68,15.76,16.51,7400,0
+CNOBP.US,D,20230404,000000,16.51,16.88,15.8601,16.16,19198,0
+CNOBP.US,D,20230405,000000,16.02,16.29,16.02,16.23,14933,0
+CNOBP.US,D,20230406,000000,16.2899,16.29,15.96,16.02,13725,0
+CNOBP.US,D,20230410,000000,15.75,16.07,15.7,16.06,5710,0
+CNOBP.US,D,20230411,000000,16.02,16.2,16.02,16.05,6426,0
+CNOBP.US,D,20230412,000000,16,16.05,15.67,15.75,8786,0
+CNOBP.US,D,20230413,000000,16.1431,16.1799,15.805,16.04,2373,0
+CNOBP.US,D,20230414,000000,16.06,16.06,15.75,15.75,5680,0
+CNOBP.US,D,20230417,000000,15.75,16.1299,15.73,16.1299,3015,0
+CNOBP.US,D,20230418,000000,16,16.1299,15.6128,15.9999,12053,0
+CNOBP.US,D,20230419,000000,16.17,16.18,16.04,16.18,11835,0
+CNOBP.US,D,20230420,000000,16,16.15,15.75,15.77,10439,0
+CNOBP.US,D,20230421,000000,16.1359,16.1359,15.76,15.81,2033,0
+CNOBP.US,D,20230424,000000,16.02,16.02,16.02,16.02,571,0
+CNOBP.US,D,20230425,000000,15.79,16.1499,15.51,15.9,18315,0
+CNOBP.US,D,20230426,000000,15.51,15.92,15.51,15.8,4367,0
+CNOBP.US,D,20230427,000000,15.75,16.14,15.75,16.07,16319,0
+CNOBP.US,D,20230428,000000,16.12,16.28,16.05,16.25,31818,0
+CNOBP.US,D,20230501,000000,16.25,16.6,15.56,15.8,16721,0
+CNOBP.US,D,20230502,000000,15.8,15.8,15.06,15.56,52371,0
+CNOBP.US,D,20230503,000000,15.52,15.94,15.4201,15.54,17040,0
+CNOBP.US,D,20230504,000000,15.38,15.38,14,14.47,39394,0
+CNOBP.US,D,20230505,000000,14.78,15.4,14.7,15.1,8281,0
+CNOBP.US,D,20230508,000000,15.46,15.47,15.03,15.03,3994,0
+CNOBP.US,D,20230509,000000,15.03,15.03,14.75,15,5027,0
+CNOBP.US,D,20230510,000000,15.02,15.1,15,15,2929,0
+CNOBP.US,D,20230511,000000,15,15,14.7415,14.8,4367,0
+CNOBP.US,D,20230512,000000,14.64,14.67,14.16,14.17,18888,0
+CNOBP.US,D,20230515,000000,14.45,14.5,14.05,14.5,1553,0
+CNOBP.US,D,20230516,000000,14.35,14.4999,14.25,14.2937,5658,0
+CNOBP.US,D,20230517,000000,15.15,15.45,14.84,15.45,5736,0
+CNOBP.US,D,20230518,000000,15.45,15.46,15,15.01,4880,0
+CNOBP.US,D,20230519,000000,15.15,15.15,15.1,15.1,1472,0
+CNOBP.US,D,20230522,000000,15.87,15.9,15.11,15.7,8918,0
+CNOBP.US,D,20230523,000000,15.67,16.09,15.67,15.75,27642,0
+CNOBP.US,D,20230524,000000,15.69,16.07,15.44,15.5,7603,0
+CNOBP.US,D,20230525,000000,15.73,15.73,15.41,15.42,3576,0
+CNOBP.US,D,20230526,000000,15.2,15.48,15.04,15.29,7132,0
+CNOBP.US,D,20230530,000000,15.33,15.5,15.19,15.19,4029,0
+CNOBP.US,D,20230531,000000,15.38,15.38,14.63,14.76,7769,0
+CNOBP.US,D,20230601,000000,15,15,14.76,15,2615,0
+CNOBP.US,D,20230602,000000,15.48,16.0001,15.47,16,6071,0
+CNOBP.US,D,20230605,000000,16,16.26,15.78,16.06,10497,0
+CNOBP.US,D,20230606,000000,15.7,16.33,15.7,16.15,6257,0
+CNOBP.US,D,20230607,000000,16.25,16.84,16.25,16.84,7566,0
+CNOBP.US,D,20230608,000000,16.67,16.75,16.445,16.75,7158,0
+CNOBP.US,D,20230609,000000,16.7,16.7,16.55,16.55,1002,0
+CNOBP.US,D,20230612,000000,16.26,16.52,16.22,16.32,3942,0
+CNOBP.US,D,20230613,000000,16.35,16.99,16.35,16.68,12706,0
+CNOBP.US,D,20230614,000000,16.8106,16.8106,16.37,16.5,2322,0
+CNOBP.US,D,20230615,000000,17,17,16.48,16.56,6265,0
+CNOBP.US,D,20230616,000000,17,17,16.37,16.5,2882,0
+CNOBP.US,D,20230620,000000,16.4,16.55,16.3499,16.55,10693,0
+CNOBP.US,D,20230621,000000,16.57,17,16.5,16.65,11484,0
+CNOBP.US,D,20230622,000000,16.67,16.72,16.1,16.1,8754,0
+CNOBP.US,D,20230623,000000,16.27,16.27,15.81,16.22,2881,0
+CNOBP.US,D,20230626,000000,16.43,16.55,16.0275,16.1,5841,0
+CNOBP.US,D,20230627,000000,15.91,16.5807,15.5662,16,13419,0
+CNOBP.US,D,20230628,000000,16.03,16.4,15.62,16.3,5982,0
+CNOBP.US,D,20230629,000000,16.31,16.35,15.76,16.03,27896,0
+CNOBP.US,D,20230630,000000,16.16,17.24,16.05,17.24,39055,0
+CNOBP.US,D,20230703,000000,16.93,17.12,16.49,16.5,10150,0
+CNOBP.US,D,20230705,000000,16.62,16.7,16.14,16.33,14808,0
+CNOBP.US,D,20230706,000000,16.11,16.45,15.86,15.925,11381,0
+CNOBP.US,D,20230707,000000,16.18,16.18,15.86,15.95,24680,0
+CNOBP.US,D,20230710,000000,16.155,16.25,15.87,15.88,12588,0
+CNOBP.US,D,20230711,000000,15.94,16.0698,15.88,15.9576,7418,0
+CNOBP.US,D,20230712,000000,17.68,17.68,16.01,16.17,5805,0
+CNOBP.US,D,20230713,000000,16.14,16.48,16.12,16.15,26810,0
+CNOBP.US,D,20230714,000000,16.15,16.15,16,16.05,22390,0
+CNOBP.US,D,20230717,000000,16,16.4599,15.9,15.9,7984,0
+CNOBP.US,D,20230718,000000,16.18,16.2,15.95,16.2,3942,0
+CNOBP.US,D,20230719,000000,16.3,16.35,15.965,16.2,10349,0
+CNOBP.US,D,20230720,000000,16.2,16.2,16,16.1,8021,0
+CNOBP.US,D,20230721,000000,16.21,16.21,16.19,16.2,958,0
+CNOBP.US,D,20230724,000000,16.11,16.25,15.98,16,9751,0
+CNOBP.US,D,20230725,000000,16,16.25,16,16.05,8979,0
+CNOBP.US,D,20230726,000000,16.2,16.45,16.05,16.22,24002,0
+CNOBP.US,D,20230727,000000,16.43,17.44,16.31,17.44,31758,0
+CNOBP.US,D,20230728,000000,17.42,17.42,17.1,17.15,6146,0
+CNOBP.US,D,20230731,000000,17.17,17.46,17,17,5391,0
+CNOBP.US,D,20230801,000000,16.9999,17.02,16.81,17,5701,0
+CNOBP.US,D,20230802,000000,16.91,16.91,16.75,16.795,2982,0
+CNOBP.US,D,20230803,000000,16.79,16.96,16.79,16.85,2846,0
+CNOBP.US,D,20230804,000000,17.25,17.25,17.25,17.25,2007,0
+CNOBP.US,D,20230807,000000,17.3999,17.3999,17.05,17.15,3101,0
+CNOBP.US,D,20230808,000000,16.8,17.1,16.8,17.1,7268,0
+CNOBP.US,D,20230809,000000,17.25,17.25,17.25,17.25,1452,0
+CNOBP.US,D,20230810,000000,17,17.25,17,17.25,8169,0
+CNOBP.US,D,20230811,000000,17.15,17.62,17.15,17.4,5298,0
+CNOBP.US,D,20230814,000000,17.2,17.2,16.9501,16.9501,716,0
+CNOBP.US,D,20230815,000000,17,17,16.96,16.96,1156,0
+CNOBP.US,D,20230816,000000,17.05,17.05,16.61,16.91,5141,0
+CNOBP.US,D,20230817,000000,17,17,16.6,16.9,9319,0
+CNOBP.US,D,20230818,000000,16.86,17.04,16.72,17.04,2335,0
+CNOBP.US,D,20230821,000000,17.2,17.2,17,17.18,2443,0
+CNOBP.US,D,20230822,000000,17.02,17.26,17.01,17.09,2624,0
+CNOBP.US,D,20230823,000000,17,17.15,17,17.15,485,0
+CNOBP.US,D,20230824,000000,17.01,17.7437,17,17.14,12003,0
+CNOBP.US,D,20230825,000000,17.02,17.24,17.0001,17.24,847,0
+CNOBP.US,D,20230828,000000,17.15,17.23,17.15,17.23,2870,0
+CNOBP.US,D,20230829,000000,17.21,17.25,17.15,17.25,7865,0
+CNOBP.US,D,20230830,000000,17.29,17.5899,17.17,17.49,2011,0
+CNOBP.US,D,20230831,000000,17.4,18.75,17.34,18.35,108313,0
+CNOBP.US,D,20230901,000000,18.19,18.35,17.79,17.9,25510,0
+CNOBP.US,D,20230906,000000,17.49,17.55,17.49,17.52,2137,0
+CNOBP.US,D,20230907,000000,17.54,17.54,17.5,17.5001,1148,0
+CNOBP.US,D,20230911,000000,17.51,17.6,17.3,17.4,10508,0
+CNOBP.US,D,20230912,000000,17.4,17.49,17.3834,17.4,1164,0
+CNOBP.US,D,20230913,000000,17.36,17.4,17.35,17.35,1175,0
+CNOBP.US,D,20230914,000000,17.4676,17.49,17.4676,17.49,635,0
+CNOBP.US,D,20230915,000000,17.4,17.45,17.3,17.3,5099,0
+CNOBP.US,D,20230918,000000,17.35,17.42,17.3,17.42,1354,0
+CNOBP.US,D,20230919,000000,17.32,17.87,17.2405,17.87,6654,0
+CNOBP.US,D,20230920,000000,17.24,17.61,17.24,17.36,5603,0
+CNOBP.US,D,20230921,000000,17.33,17.39,17.3,17.39,3624,0
+CNOBP.US,D,20230922,000000,17.16,17.245,17.15,17.15,2018,0
+CNOBP.US,D,20230925,000000,17.15,17.331,17.15,17.16,1534,0
+CNOBP.US,D,20230926,000000,17.12,17.28,17.05,17.06,4513,0
+CNOBP.US,D,20230927,000000,17.05,17.4,17.05,17.33,3421,0
+CNOBP.US,D,20230928,000000,17.16,17.3092,17.1378,17.3001,8170,0
+CNOBP.US,D,20230929,000000,17.34,17.435,16.85,17.02,35043,0
+CNOBP.US,D,20231002,000000,17,17,16.26,16.38,17844,0
+CNOBP.US,D,20231003,000000,16.5,17,16.2201,16.31,13525,0
+CNOBP.US,D,20231004,000000,16.57,16.747,16.31,16.35,4301,0
+CNOBP.US,D,20231005,000000,16.33,16.44,16.3,16.31,4442,0
+CNOBP.US,D,20231006,000000,16.3,16.3,16.12,16.24,4133,0
+CNOBP.US,D,20231009,000000,16.21,16.3,16.1,16.11,2979,0
+CNOBP.US,D,20231010,000000,16.18,16.85,16.17,16.85,8848,0
+CNOBP.US,D,20231011,000000,16.59,16.94,16.59,16.8,3935,0
+CNOBP.US,D,20231012,000000,16.84,16.84,16.35,16.55,7117,0
+CNOBP.US,D,20231013,000000,16.5,16.7,16.5,16.51,2472,0
+CNOBP.US,D,20231016,000000,16.92,16.92,16.92,16.92,1677,0
+CNOBP.US,D,20231017,000000,16.94,16.94,16.6127,16.7,3180,0
+CNOBP.US,D,20231018,000000,16.7,16.7001,16.6,16.7,6553,0
+CNOBP.US,D,20231019,000000,16.62,16.6648,16.55,16.55,2628,0
+CNOBP.US,D,20231020,000000,16.55,16.8,16.55,16.56,1534,0
+CNOBP.US,D,20231023,000000,16.54,16.54,16.23,16.39,6416,0
+CNOBP.US,D,20231024,000000,16.22,16.495,16.2,16.2894,7616,0
+CNOBP.US,D,20231025,000000,16.22,16.594,16.22,16.54,3503,0
+CNOBP.US,D,20231026,000000,16.5,16.86,16.5,16.83,3227,0
+CNOBP.US,D,20231027,000000,16.51,16.6,16.21,16.21,5867,0
+CNOBP.US,D,20231030,000000,16.67,16.67,15.97,15.97,9690,0
+CNOBP.US,D,20231031,000000,16.22,16.82,16.21,16.49,4461,0
+CNOBP.US,D,20231101,000000,16.5,16.5876,16.5,16.5,4173,0
+CNOBP.US,D,20231102,000000,16.87,17.72,16.84,17.72,3436,0
+CNOBP.US,D,20231103,000000,17.89,18.0402,17,18.03,7101,0
+CNOBP.US,D,20231106,000000,17.9,17.9,16.9701,17.867,8990,0
+CNOBP.US,D,20231108,000000,17.68,17.73,17.66,17.73,1040,0
+CNOBP.US,D,20231109,000000,17.53,17.84,17.5,17.84,932,0
+CNOBP.US,D,20231110,000000,17.4,17.67,17.4,17.67,497,0
+CNOBP.US,D,20231113,000000,17.31,17.79,17.31,17.79,946,0
+CNOBP.US,D,20231114,000000,17.9,18.39,17.8421,17.9801,8170,0
+CNOBP.US,D,20231115,000000,17.49,17.88,17.38,17.55,7341,0
+CNOBP.US,D,20231116,000000,17.55,17.55,17.1,17.35,4432,0
+CNOBP.US,D,20231117,000000,17.5,17.76,17.49,17.76,10086,0
+CNOBP.US,D,20231120,000000,17.76,17.76,17.3,17.44,5297,0
+CNOBP.US,D,20231121,000000,17.68,17.68,17.41,17.41,2930,0
+CNOBP.US,D,20231122,000000,17.43,17.75,17.4,17.75,1903,0
+CNOBP.US,D,20231124,000000,17.45,17.5226,17.45,17.5226,304,0
+CNOBP.US,D,20231127,000000,17.62,17.7,17.35,17.7,3358,0
+CNOBP.US,D,20231128,000000,17.7304,17.85,17.7,17.76,2496,0
+CNOBP.US,D,20231129,000000,17.86,18.09,17.5,17.5,11196,0
+CNOBP.US,D,20231130,000000,17.58,18.34,16.91,18.34,34874,0
+CNOBP.US,D,20231201,000000,18.1,18.8,17.76,18.7,10749,0
+CNOBP.US,D,20231204,000000,18.6,18.79,18.45,18.65,4602,0
+CNOBP.US,D,20231205,000000,18.6698,18.8,18.63,18.76,6253,0
+CNOBP.US,D,20231206,000000,18.8,19.5,18.8,19,5626,0
+CNOBP.US,D,20231207,000000,19.1492,19.41,19,19.41,6195,0
+CNOBP.US,D,20231208,000000,19.4,19.4,19.175,19.34,4152,0
+CNOBP.US,D,20231211,000000,19.22,19.22,18,18.4899,13385,0
+CNOBP.US,D,20231212,000000,18.79,19.08,18.76,18.77,2030,0
+CNOBP.US,D,20231213,000000,18.79,19.1,18.56,18.75,8512,0
+CNOBP.US,D,20231214,000000,19.34,19.45,18.7392,19.31,5744,0
+CNOBP.US,D,20231215,000000,18.8166,18.845,18.64,18.7,18340,0
+CNOBP.US,D,20231218,000000,18.7,18.93,18.7,18.93,6347,0
+CNOBP.US,D,20231219,000000,18.71,18.864,18.7,18.75,10943,0
+CNOBP.US,D,20231220,000000,18.7624,19,18.5,18.5,6649,0
+CNOBP.US,D,20231221,000000,18.6,18.71,17.69,18,26612,0
+CNOBP.US,D,20231222,000000,18.0129,18.58,18.0129,18.33,10319,0
+CNOBP.US,D,20231226,000000,18.64,18.64,18.365,18.49,3606,0
+CNOBP.US,D,20231227,000000,18.5,18.72,18.4201,18.72,2406,0
+CNOBP.US,D,20231228,000000,18.57,18.57,18.45,18.49,1669,0
+CNOBP.US,D,20231229,000000,18.49,18.67,18.4,18.5,12500,0
+CNOBP.US,D,20240102,000000,18.45,19,18.45,18.56,12649,0
+CNOBP.US,D,20240103,000000,18.63,19.205,18.62,18.81,1831,0
+CNOBP.US,D,20240104,000000,19.102,19.102,19.102,19.102,235,0
+CNOBP.US,D,20240105,000000,18.9694,19.07,18.9,18.9,2742,0
+CNOBP.US,D,20240108,000000,19.2999,19.2999,18.71,18.8,6270,0
+CNOBP.US,D,20240109,000000,18.91,18.94,18.8,18.89,7361,0
+CNOBP.US,D,20240110,000000,18.95,19.2711,18.95,19.0001,19517,0
+CNOBP.US,D,20240111,000000,19.2,19.2999,19.025,19.29,8757,0
+CNOBP.US,D,20240112,000000,19.2,19.2,19.2,19.2,246,0
+CNOBP.US,D,20240116,000000,19.15,19.2999,19.0628,19.25,26009,0
+CNOBP.US,D,20240117,000000,19.13,19.2,19.13,19.1501,6946,0
+CNOBP.US,D,20240118,000000,19.1,19.1,18.88,19.04,2916,0
+CNOBP.US,D,20240119,000000,19.08,19.25,19.05,19.25,877,0
+CNOBP.US,D,20240122,000000,19.14,19.44,19.14,19.44,5889,0
+CNOBP.US,D,20240123,000000,19.44,19.965,19.44,19.9,10578,0
+CNOBP.US,D,20240124,000000,19.93,20.25,19.5,19.9286,18919,0
+CNOBP.US,D,20240125,000000,19.6,19.88,19.5,19.82,9125,0
+CNOBP.US,D,20240126,000000,19.57,19.76,19.4969,19.74,3359,0
+CNOBP.US,D,20240129,000000,19.76,19.85,19.74,19.85,4439,0
+CNOBP.US,D,20240130,000000,19.9,19.9,19.6,19.71,5571,0
+CNOBP.US,D,20240131,000000,19.63,19.744,18.82,18.82,71727,0
+CNOBP.US,D,20240201,000000,18.9,19.2,18.4882,19.04,62189,0
+CNOBP.US,D,20240202,000000,18.81,19.41,18.81,19.13,12675,0
+CNOBP.US,D,20240205,000000,19.02,19.54,19.01,19.29,3496,0
+CNOBP.US,D,20240206,000000,19.37,19.41,19.11,19.37,4748,0
+CNOBP.US,D,20240207,000000,19.6,19.66,19.05,19.4,6003,0
+CNOBP.US,D,20240208,000000,19.4,19.4,19.09,19.1,7552,0
+CNOBP.US,D,20240209,000000,19.13,19.38,18.9191,19.17,27883,0
+CNOBP.US,D,20240212,000000,19.36,19.9,19.33,19.39,3355,0
+CNOBP.US,D,20240213,000000,19.18,19.9,19.0001,19.1001,5600,0
+CNOBP.US,D,20240214,000000,19.01,19.9,19,19.9,14501,0
+CNOBP.US,D,20240215,000000,19.5,19.9,19.12,19.24,4371,0
+CNOBP.US,D,20240216,000000,19.9,19.9,19.38,19.4,1202,0
+CNOBP.US,D,20240220,000000,19.3,19.3,19.1,19.1,2445,0
+CNOBP.US,D,20240221,000000,19.1,19.25,19.01,19.01,3514,0
+CNOBP.US,D,20240222,000000,19.02,19.16,19.01,19.16,973,0
+CNOBP.US,D,20240223,000000,19.19,19.59,19.19,19.57,4568,0
+CNOBP.US,D,20240226,000000,19.45,19.5,19.16,19.5,2784,0
+CNOBP.US,D,20240227,000000,19.2,19.5,19.01,19.01,5291,0
+CNOBP.US,D,20240228,000000,19.14,19.14,19.01,19.01,43665,0
+CNOBP.US,D,20240229,000000,19.01,19.5,18.9,19.1,27017,0
+CNOBP.US,D,20240301,000000,18.96,19.5,18.8,18.8,20809,0
+CNOBP.US,D,20240304,000000,18.81,19.48,18.81,18.81,17818,0
+CNOBP.US,D,20240305,000000,19,19.16,18.86,18.86,12473,0
+CNOBP.US,D,20240306,000000,18.9901,19.4999,18.955,19.02,12133,0
+CNOBP.US,D,20240307,000000,19.18,19.24,19.05,19.09,3191,0
+CNOBP.US,D,20240308,000000,19.2,19.3,19.1612,19.17,12706,0
+CNOBP.US,D,20240311,000000,19.8999,19.8999,19.35,19.37,1955,0
+CNOBP.US,D,20240312,000000,19.6,19.65,19.48,19.55,3242,0
+CNOBP.US,D,20240313,000000,19.63,19.7202,19.55,19.7202,1413,0
+CNOBP.US,D,20240314,000000,19.48,19.56,19.43,19.43,2774,0
+CNOBP.US,D,20240315,000000,19.22,19.42,19.0101,19.17,10328,0
+CNOBP.US,D,20240318,000000,19.1884,19.24,19.09,19.09,3042,0
+CNOBP.US,D,20240319,000000,19.4756,19.4925,19.35,19.3707,8285,0
+CNOBP.US,D,20240320,000000,19.78,20,19.78,19.97,5060,0
+CNOBP.US,D,20240321,000000,19.97,19.97,19.52,19.57,5690,0
+CNOBP.US,D,20240322,000000,19.68,19.68,19.45,19.65,1867,0
+CNOBP.US,D,20240325,000000,19.44,19.75,19.4,19.75,3601,0
+CNOBP.US,D,20240326,000000,19.73,19.73,19.41,19.41,1476,0
+CNOBP.US,D,20240328,000000,19.73,20,19.695,20,4406,0
+CNOBP.US,D,20240401,000000,19.82,19.93,19.75,19.93,2720,0
+CNOBP.US,D,20240402,000000,20.27,20.27,19.62,20.05,13047,0
+CNOBP.US,D,20240403,000000,19.97,20.25,19.875,20.25,3765,0
+CNOBP.US,D,20240404,000000,20.22,20.22,19.52,19.52,9214,0
+CNOBP.US,D,20240405,000000,19.6,19.7499,19.6,19.7499,2280,0
+CNOBP.US,D,20240408,000000,19.76,20.135,19.75,20.135,2375,0
+CNOBP.US,D,20240409,000000,19.95,20.182,19.8,19.83,8997,0
+CNOBP.US,D,20240410,000000,19.8,19.84,19.25,19.25,14716,0
+CNOBP.US,D,20240411,000000,19.3597,19.56,19.26,19.56,10521,0
+CNOBP.US,D,20240412,000000,19.56,19.9899,19.56,19.6,5048,0
+CNOBP.US,D,20240415,000000,19.61,19.68,19.5,19.61,13313,0
+CNOBP.US,D,20240416,000000,19.76,19.98,19.63,19.79,5755,0
+CNOBP.US,D,20240417,000000,19.81,19.97,19.79,19.79,996,0
+CNOBP.US,D,20240418,000000,19.8,19.81,19.6,19.68,5146,0
+CNOBP.US,D,20240419,000000,19.99,19.99,19.6425,19.85,1602,0
+CNOBP.US,D,20240422,000000,19.85,20.01,19.7816,19.8,5660,0
+CNOBP.US,D,20240424,000000,20.2,20.2,19.87,20.16,3732,0
+CNOBP.US,D,20240425,000000,19.96,19.96,19.65,19.75,7928,0
+CNOBP.US,D,20240426,000000,19.78,19.81,19.76,19.76,626,0
+CNOBP.US,D,20240430,000000,19.92,19.99,19.76,19.99,5599,0
+CNOBP.US,D,20240501,000000,19.955,20.1199,19.76,19.87,6159,0
+CNOBP.US,D,20240502,000000,19.98,20.14,19.81,19.81,698,0
+CNOBP.US,D,20240503,000000,20.18,20.43,20.18,20.43,1512,0
+CNOBP.US,D,20240506,000000,20.3,20.5,20.2999,20.5,3313,0
+CNOBP.US,D,20240508,000000,20.49,20.54,20.3,20.31,2462,0
+CNOBP.US,D,20240509,000000,20.49,20.51,20.49,20.51,1006,0
+CNOBP.US,D,20240510,000000,20.3875,20.3875,20.3,20.3,3107,0
+CNOBP.US,D,20240513,000000,20.3,20.35,20.0001,20.14,4524,0
+CNOBP.US,D,20240514,000000,20,20.07,20,20,5032,0
+CNOBP.US,D,20240515,000000,19.87,20.07,19.75,20,2870,0
+CNOBP.US,D,20240516,000000,20.16,20.305,20.16,20.26,2226,0
+CNOBP.US,D,20240517,000000,20.36,20.75,20.0001,20.45,4198,0
+CNOBP.US,D,20240520,000000,20.36,20.45,20.36,20.36,1171,0
+CNOBP.US,D,20240521,000000,20.4,20.4,20.36,20.36,1291,0
+CNOBP.US,D,20240522,000000,20.4,20.4,20.335,20.335,1517,0
+CNOBP.US,D,20240523,000000,20.25,20.25,20.1,20.1,4751,0
+CNOBP.US,D,20240524,000000,20.14,20.14,19.81,19.82,2750,0
+CNOBP.US,D,20240528,000000,20.002,20.16,19.9,20.07,5955,0
+CNOBP.US,D,20240529,000000,20,20.01,19.83,19.95,7231,0
+CNOBP.US,D,20240530,000000,20.11,20.11,20.11,20.11,854,0
+CNOBP.US,D,20240531,000000,20.42,20.5,20.23,20.25,9971,0
+CNOBP.US,D,20240603,000000,20.2,20.4999,20.2,20.425,4574,0
+CNOBP.US,D,20240604,000000,20.25,20.42,20.2,20.3801,3141,0
+CNOBP.US,D,20240605,000000,20.31,20.31,20.31,20.31,732,0
+CNOBP.US,D,20240606,000000,20.42,20.42,20.2201,20.4,1031,0
+CNOBP.US,D,20240607,000000,20.35,20.35,20.35,20.35,174,0
+CNOBP.US,D,20240610,000000,20.2575,20.33,20.1201,20.1201,2752,0
+CNOBP.US,D,20240611,000000,19.945,19.945,19.93,19.94,1714,0
+CNOBP.US,D,20240612,000000,20.09,20.38,20.09,20.26,2413,0
+CNOBP.US,D,20240613,000000,20.26,20.26,20.2,20.2,1716,0
+CNOBP.US,D,20240614,000000,20.09,20.0979,20,20.0979,2795,0
+CNOBP.US,D,20240617,000000,19.97,19.97,19.97,19.97,429,0
+CNOBP.US,D,20240618,000000,20.01,20.01,20,20,1231,0
+CNOBP.US,D,20240620,000000,19.93,19.93,19.91,19.91,1097,0
+CNOBP.US,D,20240621,000000,20.2,20.2,20.2,20.2,443,0
+CNOBP.US,D,20240624,000000,20.2,20.2,20.2,20.2,265,0
+CNOBP.US,D,20240625,000000,20.33,20.33,20.01,20.2297,7019,0
+CNOBP.US,D,20240626,000000,20.25,20.3,20.25,20.3,572,0
+CNOBP.US,D,20240627,000000,20.1,20.1,20.1,20.1,454,0
+CNOBP.US,D,20240628,000000,20.25,20.35,20.15,20.16,4869,0
+CNOBP.US,D,20240701,000000,20.26,20.34,20.26,20.2968,2277,0
+CNOBP.US,D,20240702,000000,20.31,20.31,20.2,20.2,4286,0
+CNOBP.US,D,20240703,000000,20.33,20.41,20.31,20.36,2977,0
+CNOBP.US,D,20240705,000000,20.23,20.2501,20.2,20.2501,1741,0
+CNOBP.US,D,20240708,000000,20.3,20.3,20.3,20.3,774,0
+CNOBP.US,D,20240709,000000,20.35,20.35,20.28,20.28,1304,0
+CNOBP.US,D,20240710,000000,20.355,20.36,20.355,20.36,640,0
+CNOBP.US,D,20240711,000000,20.45,20.75,20.45,20.67,3782,0
+CNOBP.US,D,20240712,000000,20.75,20.75,20.74,20.74,1132,0
+CNOBP.US,D,20240715,000000,20.75,20.75,20.4,20.4,3802,0
+CNOBP.US,D,20240716,000000,20.57,20.74,20.3501,20.74,2044,0
+CNOBP.US,D,20240717,000000,20.74,20.75,20.5508,20.75,2889,0
+CNOBP.US,D,20240718,000000,20.97,20.97,20.61,20.6764,787,0
+CNOBP.US,D,20240719,000000,20.58,20.65,20.55,20.65,1730,0
+CNOBP.US,D,20240722,000000,20.502,20.75,20.502,20.75,5240,0
+CNOBP.US,D,20240723,000000,20.75,20.755,20.73,20.74,2103,0
+CNOBP.US,D,20240724,000000,20.575,20.72,20.5,20.5,3640,0
+CNOBP.US,D,20240725,000000,20.69,20.69,20.35,20.57,5351,0
+CNOBP.US,D,20240726,000000,20.67,20.67,20.67,20.67,233,0
+CNOBP.US,D,20240729,000000,20.575,20.59,20.35,20.45,10494,0
+CNOBP.US,D,20240730,000000,20.5,20.59,20.5,20.59,924,0
+CNOBP.US,D,20240731,000000,20.43,20.51,20.135,20.51,13282,0
+CNOBP.US,D,20240801,000000,20.5,20.67,20.32,20.67,6107,0
+CNOBP.US,D,20240802,000000,20.43,20.82,20.43,20.62,8379,0
+CNOBP.US,D,20240805,000000,20.25,20.52,20.25,20.52,2392,0
+CNOBP.US,D,20240806,000000,20.52,20.58,20.26,20.58,2563,0
+CNOBP.US,D,20240807,000000,20.51,20.51,20.31,20.31,2498,0
+CNOBP.US,D,20240808,000000,20.33,20.45,20.33,20.435,4714,0
+CNOBP.US,D,20240809,000000,20.36,20.522,20.32,20.45,7877,0
+CNOBP.US,D,20240812,000000,20.35,20.5,20.3,20.3,5209,0
+CNOBP.US,D,20240813,000000,20.45,20.59,20.45,20.58,2205,0
+CNOBP.US,D,20240814,000000,20.55,21,20.55,20.99,10524,0
+CNOBP.US,D,20240815,000000,20.56,20.56,20.07,20.23,18367,0
+CNOBP.US,D,20240816,000000,20.22,20.27,20.17,20.25,3054,0
+CNOBP.US,D,20240819,000000,20.3,20.4,20.18,20.3,5460,0
+CNOBP.US,D,20240820,000000,20.345,20.35,20.345,20.35,760,0
+CNOBP.US,D,20240821,000000,20.21,20.328,20.09,20.23,15859,0
+CNOBP.US,D,20240822,000000,20.25,20.25,20.15,20.195,8760,0
+CNOBP.US,D,20240823,000000,20.24,20.34,20.2,20.34,3208,0
+CNOBP.US,D,20240826,000000,20.44,20.44,20.3,20.3,5719,0
+CNOBP.US,D,20240827,000000,20.3,20.36,20.3,20.3,1577,0
+CNOBP.US,D,20240828,000000,20.33,20.4086,20.3,20.345,2955,0
+CNOBP.US,D,20240829,000000,20.45,20.45,20.29,20.3201,1979,0
+CNOBP.US,D,20240830,000000,20.45,20.45,20.37,20.4,10722,0
+CNOBP.US,D,20240903,000000,20.48,20.48,20.44,20.47,1941,0
+CNOBP.US,D,20240904,000000,20.48,20.5789,20.48,20.5789,2825,0
+CNOBP.US,D,20240905,000000,20.54,20.57,20.466,20.48,5195,0
+CNOBP.US,D,20240906,000000,20.51,20.52,20.35,20.48,4989,0
+CNOBP.US,D,20240909,000000,20.495,20.5899,20.495,20.56,3406,0
+CNOBP.US,D,20240910,000000,20.6199,20.62,20.3601,20.62,1760,0
+CNOBP.US,D,20240911,000000,20.64,20.6908,20.64,20.6908,1729,0
+CNOBP.US,D,20240912,000000,20.73,20.83,20.73,20.83,3843,0
+CNOBP.US,D,20240913,000000,20.97,20.97,20.71,20.79,1095,0
+CNOBP.US,D,20240916,000000,20.95,20.95,20.684,20.88,3936,0
+CNOBP.US,D,20240917,000000,20.97,20.97,20.84,20.84,4226,0
+CNOBP.US,D,20240918,000000,20.95,21,20.59,21,6095,0
+CNOBP.US,D,20240919,000000,21,21.1,20.5138,20.99,23154,0
+CNOBP.US,D,20240920,000000,21,21,20.85,20.98,2610,0
+CNOBP.US,D,20240923,000000,20.86,20.9999,20.83,20.925,5001,0
+CNOBP.US,D,20240924,000000,20.99,21.5499,20.9,21.5499,10123,0
+CNOBP.US,D,20240925,000000,21.69,21.69,21.31,21.41,8162,0
+CNOBP.US,D,20240926,000000,21.5,21.5,20.99,21.1,8525,0
+CNOBP.US,D,20240927,000000,21.23,21.23,21.1,21.1501,2313,0
+CNOBP.US,D,20240930,000000,21.16,21.4504,20.95,20.95,11123,0
+CNOBP.US,D,20241001,000000,21.11,21.3499,21.11,21.16,2576,0
+CNOBP.US,D,20241002,000000,21.34,21.3999,21.12,21.12,1120,0
+CNOBP.US,D,20241003,000000,21.1,21.35,20.8201,21.35,1930,0
+CNOBP.US,D,20241004,000000,21.4,21.42,21.35,21.4,2418,0
+CNOBP.US,D,20241007,000000,21.5,21.5,20.95,21.25,4704,0
+CNOBP.US,D,20241008,000000,21.25,21.4,21.25,21.35,4097,0
+CNOBP.US,D,20241009,000000,21.4,21.5,21.35,21.35,2042,0
+CNOBP.US,D,20241010,000000,21.49,21.49,21.3,21.3,1224,0
+CNOBP.US,D,20241011,000000,21.3,21.4311,21.3,21.4311,967,0
+CNOBP.US,D,20241014,000000,20.9001,21.19,20.9001,21.19,2473,0
+CNOBP.US,D,20241015,000000,21.36,21.6,21.35,21.5001,5064,0
+CNOBP.US,D,20241016,000000,21.75,22.05,21.67,22.05,4496,0
+CNOBP.US,D,20241017,000000,22,22,21.65,21.75,4115,0
+CNOBP.US,D,20241018,000000,21.75,21.9,21.65,21.9,1295,0
+CNOBP.US,D,20241021,000000,21.825,21.825,21.14,21.2801,4648,0
+CNOBP.US,D,20241022,000000,21.5,21.54,21.42,21.5,2480,0
+CNOBP.US,D,20241023,000000,21.393,21.393,21.09,21.1506,1445,0
+CNOBP.US,D,20241024,000000,21.16,21.3167,20.985,21.08,2056,0
+CNOBP.US,D,20241025,000000,21.48,21.52,21.06,21.06,960,0
+CNOBP.US,D,20241028,000000,21.1276,21.15,21.1276,21.15,1293,0
+CNOBP.US,D,20241029,000000,21.1,21.2107,21.1,21.15,2995,0
+CNOBP.US,D,20241030,000000,21.16,21.16,21.16,21.16,210,0
+CNOBP.US,D,20241031,000000,21.25,21.535,20.79,20.79,36266,0
+CNOBP.US,D,20241101,000000,20.89,21.0166,20.89,21.0166,3895,0
+CNOBP.US,D,20241104,000000,21.02,21.2,21.01,21.15,2240,0
+CNOBP.US,D,20241105,000000,21.03,21.15,21.03,21.1499,1507,0
+CNOBP.US,D,20241106,000000,21.25,21.94,21.25,21.6818,4444,0
+CNOBP.US,D,20241107,000000,21.7,21.95,21.7,21.94,4052,0
+CNOBP.US,D,20241108,000000,21.95,22.05,21.8501,21.95,7058,0
+CNOBP.US,D,20241111,000000,22.0476,22.05,21.8,21.8666,3970,0
+CNOBP.US,D,20241112,000000,21.95,21.95,21.875,21.9,3902,0
+CNOBP.US,D,20241113,000000,22.08,22.08,21.89,21.9,1957,0
+CNOBP.US,D,20241114,000000,22,22.0001,21.9775,22.0001,10020,0
+CNOBP.US,D,20241115,000000,21.7,21.7,21.0902,21.175,7577,0
+CNOBP.US,D,20241118,000000,21.5,21.6,21.5,21.55,1949,0
+CNOBP.US,D,20241119,000000,21.6,21.6127,21.6,21.6,2464,0
+CNOBP.US,D,20241120,000000,21.65,21.722,21.55,21.65,9971,0
+CNOBP.US,D,20241121,000000,21.65,21.8,21.65,21.7899,4244,0
+CNOBP.US,D,20241122,000000,21.79,21.79,21.79,21.79,284,0
+CNOBP.US,D,20241125,000000,22,22.32,21.9,22.16,4622,0
+CNOBP.US,D,20241126,000000,21.9799,22.01,21.95,22.01,3770,0
+CNOBP.US,D,20241127,000000,22.05,22.315,22.0496,22.2,2546,0
+CNOBP.US,D,20241129,000000,22.2,22.2,22.0773,22.2,4580,0
+CNOBP.US,D,20241202,000000,22.15,22.3,22.12,22.2,6798,0
+CNOBP.US,D,20241203,000000,22.2,22.36,22.2,22.25,7922,0
+CNOBP.US,D,20241204,000000,22.2,22.3,22.2,22.22,17335,0
+CNOBP.US,D,20241205,000000,22.2891,22.2999,22.2,22.2999,6416,0
+CNOBP.US,D,20241206,000000,22.2915,22.2999,22.255,22.29,2072,0
+CNOBP.US,D,20241209,000000,22.29,22.45,22.26,22.35,8780,0
+CNOBP.US,D,20241210,000000,22.37,22.3999,22.275,22.29,8497,0
+CNOBP.US,D,20241211,000000,22.3092,22.3999,22.3,22.3908,2888,0
+CNOBP.US,D,20241212,000000,22.3899,22.3899,22.3899,22.3899,1230,0
+CNOBP.US,D,20241213,000000,22.4,22.4,22.2,22.23,11449,0
+CNOBP.US,D,20241216,000000,22.25,22.25,22.2,22.2125,2660,0
+CNOBP.US,D,20241217,000000,22.23,22.25,22.09,22.09,25689,0
+CNOBP.US,D,20241218,000000,22.2,22.57,22.2,22.22,21037,0
+CNOBP.US,D,20241220,000000,22.23,22.2607,22.23,22.2607,1066,0
+CNOBP.US,D,20241226,000000,22.27,22.3223,22.25,22.302,6905,0
+CNOBP.US,D,20241227,000000,22.25,22.28,22.21,22.23,7952,0
+CNOBP.US,D,20241230,000000,22.239,22.365,22.21,22.365,7303,0
+CNOBP.US,D,20241231,000000,22.28,22.97,22.2753,22.97,16577,0
+CNOBP.US,D,20250102,000000,22.63,22.69,22.45,22.5,12131,0
+CNOBP.US,D,20250103,000000,22.6,22.87,22.45,22.6067,5467,0
+CNOBP.US,D,20250106,000000,22.61,22.798,22.6,22.65,3658,0
+CNOBP.US,D,20250107,000000,22.32,22.55,22.32,22.54,4934,0
+CNOBP.US,D,20250108,000000,22.78,22.79,22.2501,22.2501,8296,0
+CNOBP.US,D,20250110,000000,22.5,22.5,22.21,22.5,1508,0
+CNOBP.US,D,20250113,000000,22.27,22.2866,22.0541,22.19,21964,0
+CNOBP.US,D,20250114,000000,22.47,22.47,22.11,22.25,1533,0
+CNOBP.US,D,20250115,000000,22.25,22.77,22.25,22.77,1530,0
+CNOBP.US,D,20250116,000000,22.4891,22.8,22.4891,22.8,4648,0
+CNOBP.US,D,20250117,000000,22.97,22.97,22.97,22.97,148,0
+CNOBP.US,D,20250121,000000,22.98,23.35,22.98,23.29,5340,0
+CNOBP.US,D,20250122,000000,22.3845,22.9825,22.3845,22.9601,4260,0
+CNOBP.US,D,20250123,000000,22.85,23.0763,22.85,23.0763,1296,0
+CNOBP.US,D,20250124,000000,23.4179,23.4179,23.4179,23.4179,248,0
+CNOBP.US,D,20250127,000000,23.25,23.25,23.175,23.19,1107,0
+CNOBP.US,D,20250128,000000,23.13,23.24,23.1,23.1141,3458,0
+CNOBP.US,D,20250129,000000,23.04,23.15,23.04,23.1,5648,0
+CNOBP.US,D,20250130,000000,23.2499,23.2499,23.1,23.23,2997,0
+CNOBP.US,D,20250131,000000,22.61,23.19,22.61,22.92,21770,0
+CNOBP.US,D,20250203,000000,22.81,22.9,22.81,22.9,1823,0
+CNOBP.US,D,20250204,000000,22.9,23.2,22.9,23.1642,10643,0
+CNOBP.US,D,20250205,000000,23.07,23.2,23,23.11,1175,0
+CNOBP.US,D,20250206,000000,23.11,23.25,23,23.25,6518,0
+CNOBP.US,D,20250207,000000,23.15,23.23,23.12,23.16,3410,0
+CNOBP.US,D,20250210,000000,23.12,23.28,23.1,23.28,4323,0
+CNOBP.US,D,20250211,000000,23.11,23.2609,23.11,23.2609,2492,0
+CNOBP.US,D,20250212,000000,23.11,23.24,23.1,23.19,3159,0
+CNOBP.US,D,20250213,000000,23.16,23.22,23.155,23.175,3263,0
+CNOBP.US,D,20250214,000000,23.2,23.255,23.1658,23.2201,15550,0
+CNOBP.US,D,20250218,000000,23.0101,23.27,23.0101,23.12,1316,0
+CNOBP.US,D,20250219,000000,23,23.15,23,23,5364,0
+CNOBP.US,D,20250220,000000,22.9,23.2,22.9,23.065,3606,0
+CNOBP.US,D,20250221,000000,23,23,22.9501,22.99,4072,0
+CNOBP.US,D,20250224,000000,23.0999,23.0999,23,23,1349,0
+CNOBP.US,D,20250225,000000,23.1,23.1,23,23.05,1468,0
+CNOBP.US,D,20250226,000000,23.0208,23.1,23.0208,23.1,2354,0
+CNOBP.US,D,20250227,000000,23.22,23.22,23,23.08,5443,0
+CNOBP.US,D,20250228,000000,23.15,23.15,22.99,23.15,11457,0
+CNOBP.US,D,20250303,000000,23.2,23.2,23.1,23.1,2569,0
+CNOBP.US,D,20250304,000000,23,23.05,22.99,22.99,2673,0
+CNOBP.US,D,20250305,000000,23.05,23.05,23.05,23.05,1006,0
+CNOBP.US,D,20250306,000000,23,23,22.9,22.9,2233,0
+CNOBP.US,D,20250307,000000,22.92,22.95,22.85,22.85,2463,0
+CNOBP.US,D,20250310,000000,22.85,22.85,22.55,22.73,6655,0
+CNOBP.US,D,20250311,000000,22.6,22.6,22.6,22.6,366,0
+CNOBP.US,D,20250313,000000,22.98,23,22.81,22.8199,3938,0
+CNOBP.US,D,20250314,000000,22.8658,22.8658,22.8658,22.8658,321,0
+CNOBP.US,D,20250317,000000,23,23,22.97,22.97,1273,0
+CNOBP.US,D,20250318,000000,23.04,23.04,22.9444,22.96,8278,0
+CNOBP.US,D,20250319,000000,23,23,22.9346,22.99,7190,0
+CNOBP.US,D,20250320,000000,22.9947,22.9947,22.99,22.99,351,0
+CNOBP.US,D,20250321,000000,22.9999,23,22.9999,23,1594,0
+CNOBP.US,D,20250324,000000,23.05,23.05,23,23,4971,0
+CNOBP.US,D,20250325,000000,23.07,23.07,22.95,22.96,2841,0
+CNOBP.US,D,20250326,000000,23.006,23.0499,22.92,22.92,7722,0
+CNOBP.US,D,20250327,000000,22.89,22.9,22.76,22.84,2261,0
+CNOBP.US,D,20250331,000000,22.9753,22.99,21.98,22.2,60664,0
+CNOBP.US,D,20250401,000000,22.5,22.8,22.5,22.65,11517,0
+CNOBP.US,D,20250402,000000,22.51,22.82,22.33,22.82,6504,0
+CNOBP.US,D,20250403,000000,22.35,22.49,22.27,22.27,6901,0
+CNOBP.US,D,20250404,000000,22.01,22.0822,21.51,21.76,4741,0
+CNOBP.US,D,20250407,000000,21.22,21.98,21.22,21.618,18068,0
+CNOBP.US,D,20250408,000000,21.55,21.804,21.3,21.3001,12087,0
+CNOBP.US,D,20250409,000000,21.3,21.6,21.3,21.57,3010,0
+CNOBP.US,D,20250410,000000,21.26,21.4499,20.6,21,11596,0
+CNOBP.US,D,20250411,000000,20.97,21.11,20.97,21.11,2891,0
+CNOBP.US,D,20250414,000000,21.05,21.3,21.05,21.2999,6352,0
+CNOBP.US,D,20250415,000000,21.3,22,21.3,21.91,10322,0
+CNOBP.US,D,20250416,000000,21.96,22,21.8164,21.88,4431,0
+CNOBP.US,D,20250417,000000,22,22,21.81,21.99,3273,0
+CNOBP.US,D,20250421,000000,21.9999,21.9999,21.9,21.9001,2938,0
+CNOBP.US,D,20250422,000000,21.99,22,21.9306,21.95,3387,0
+CNOBP.US,D,20250423,000000,22,22,21.955,22,3717,0
+CNOBP.US,D,20250424,000000,21.97,22,21.945,22,6688,0
+CNOBP.US,D,20250425,000000,21.99,21.99,21.95,21.95,2325,0
+CNOBP.US,D,20250428,000000,21.957,22,21.9135,22,2566,0
+CNOBP.US,D,20250429,000000,22,22,21.9634,22,17526,0
+CNOBP.US,D,20250430,000000,22,22.02,21.6501,22,68291,0
+CNOBP.US,D,20250501,000000,22,22.4799,22,22.45,5719,0
+CNOBP.US,D,20250502,000000,22.45,22.55,22.45,22.5,13996,0
+CNOBP.US,D,20250505,000000,22.49,22.55,22.386,22.4499,8173,0
+CNOBP.US,D,20250506,000000,22.61,22.64,22.41,22.41,13667,0
+CNOBP.US,D,20250507,000000,22.5,22.5,22.41,22.41,498,0
+CNOBP.US,D,20250508,000000,22.41,22.6,22.4,22.4,22054,0
+CNOBP.US,D,20250509,000000,22.4,22.539,22.39,22.39,5763,0
+CNOBP.US,D,20250512,000000,22.45,22.55,22.39,22.4,31265,0
+CNOBP.US,D,20250513,000000,22.4,22.45,22.37,22.38,9386,0
+CNOBP.US,D,20250514,000000,22.4,22.575,22.37,22.37,9630,0
+CNOBP.US,D,20250515,000000,22.38,22.38,22.1,22.2884,116189,0
+CNOBP.US,D,20250516,000000,22.3,22.47,22.3,22.45,7642,0
+CNOBP.US,D,20250519,000000,22.42,22.45,22.35,22.45,2447,0
+CNOBP.US,D,20250520,000000,22.4599,22.5,22.4128,22.5,10448,0
+CNOBP.US,D,20250521,000000,22.514,22.72,22.45,22.57,11071,0
+CNOBP.US,D,20250522,000000,22.6107,22.615,22.57,22.615,2087,0
+CNOBP.US,D,20250523,000000,22.5,22.69,22.5,22.69,3935,0
+CNOBP.US,D,20250527,000000,22.69,22.69,22.65,22.65,4115,0
+CNOBP.US,D,20250528,000000,22.647,22.647,22.647,22.647,357,0
+CNOBP.US,D,20250529,000000,22.67,22.69,22.6547,22.68,4028,0
+CNOBP.US,D,20250530,000000,22.68,22.7,22.65,22.7,5533,0
+CNOBP.US,D,20250602,000000,22.72,22.72,22.72,22.72,364,0
+CNOBP.US,D,20250603,000000,22.71,22.71,22.71,22.71,1023,0
+CNOBP.US,D,20250604,000000,22.7,22.7,22.53,22.53,6384,0
+CNOBP.US,D,20250605,000000,22.7081,22.7081,22.5595,22.65,1242,0
+CNOBP.US,D,20250606,000000,22.52,22.555,22.52,22.555,1085,0
+CNOBP.US,D,20250609,000000,22.6768,22.7138,22.675,22.71,1974,0
+CNOBP.US,D,20250610,000000,22.72,22.7283,22.56,22.56,2184,0
+CNOBP.US,D,20250611,000000,22.7199,22.7199,22.7199,22.7199,1036,0
+CNOBP.US,D,20250612,000000,22.73,22.73,22.6677,22.6677,758,0
+CNOBP.US,D,20250613,000000,22.6675,22.7299,22.66,22.72,3871,0
+CNOBP.US,D,20250616,000000,22.73,22.85,22.7175,22.85,13066,0
+CNOBP.US,D,20250617,000000,22.84,22.88,22.8,22.8476,3262,0
+CNOBP.US,D,20250618,000000,22.8657,22.88,22.8,22.87,1693,0
+CNOBP.US,D,20250620,000000,22.88,22.9,22.8692,22.88,5005,0
+CNOBP.US,D,20250623,000000,22.9,23.08,22.9,23,12860,0
+CNOBP.US,D,20250624,000000,22.9999,23,22.925,22.965,4284,0
+CNOBP.US,D,20250625,000000,22.99,22.99,22.871,22.935,2715,0
+CNOBP.US,D,20250626,000000,22.87,22.87,22.87,22.87,304,0
+CNOBP.US,D,20250627,000000,22.9514,22.9685,22.9514,22.9685,613,0
+CNOBP.US,D,20250630,000000,22.92,23,22.61,22.61,49803,0
+CNOBP.US,D,20250701,000000,22.87,23,22.87,22.89,4787,0
+CNOBP.US,D,20250702,000000,22.92,23,22.92,22.9416,7327,0
+CNOBP.US,D,20250703,000000,23.07,23.08,22.96,23.08,2266,0
+CNOBP.US,D,20250707,000000,22.96,23.08,22.86,22.9499,4438,0
+CNOBP.US,D,20250708,000000,23,23.08,22.92,23.065,6655,0
+CNOBP.US,D,20250709,000000,23.08,23.1,23.027,23.09,3497,0
+CNOBP.US,D,20250710,000000,23.1,23.1,23,23.04,1777,0
+CNOBP.US,D,20250711,000000,23.1,23.1,23,23.1,9972,0
+CNOBP.US,D,20250714,000000,23.09,23.09,23.05,23.09,3775,0
+CNOBP.US,D,20250715,000000,23.05,23.1,23,23.065,3732,0
+CNOBP.US,D,20250716,000000,23.1,23.31,23.085,23.12,16723,0
+CNOBP.US,D,20250717,000000,23.18,23.2,23,23.172,9566,0
+CNOBP.US,D,20250718,000000,23.15,23.2,23.15,23.2,943,0
+CNOBP.US,D,20250721,000000,23.2,23.29,23.2,23.29,6015,0
+CNOBP.US,D,20250722,000000,23.3,23.39,23.25,23.25,6974,0
+CNOBP.US,D,20250723,000000,23.2999,23.45,23.25,23.4,11248,0
+CNOBP.US,D,20250724,000000,23.39,23.445,23.26,23.26,7304,0
+CNOBP.US,D,20250725,000000,23.38,23.4,23.3,23.3988,6224,0
+CNOBP.US,D,20250728,000000,23.33,23.4,23.33,23.4,6097,0
+CNOBP.US,D,20250729,000000,23.35,23.4799,23.35,23.44,7016,0
+CNOBP.US,D,20250730,000000,23.4,23.4799,23.4,23.4297,4690,0
+CNOBP.US,D,20250731,000000,23.45,23.98,23.45,23.84,33147,0
+CNOBP.US,D,20250801,000000,23.6,23.8376,23.5,23.7001,17115,0
+CNOBP.US,D,20250804,000000,23.8499,23.8499,23.535,23.7,5069,0
+CNOBP.US,D,20250805,000000,23.3,23.7,23.3,23.7,6199,0
+CNOBP.US,D,20250806,000000,23.6999,23.7,23.6999,23.7,1698,0
+CNOBP.US,D,20250807,000000,23.7,23.705,23.5401,23.6,1954,0
+CNOBP.US,D,20250808,000000,23.699,23.7,23.699,23.7,1438,0
+CNOBP.US,D,20250811,000000,23.565,23.85,23.4906,23.75,9863,0
+CNOBP.US,D,20250812,000000,23.8499,24.25,23.5,23.5,17706,0
+CNOBP.US,D,20250813,000000,23.985,24.2499,23.49,24.025,2406,0
+CNOBP.US,D,20250814,000000,23.8,23.8,23.5,23.682,1725,0
+CNOBP.US,D,20250815,000000,23.47,23.53,23.4237,23.4237,2391,0
+CNOBP.US,D,20250818,000000,23.33,23.5999,23.22,23.4236,9610,0
+CNOBP.US,D,20250819,000000,23.3,23.65,23.3,23.6132,6562,0
+CNOBP.US,D,20250820,000000,23.63,23.63,23.542,23.63,1469,0
+CNOBP.US,D,20250821,000000,23.575,23.6,23.575,23.6,1584,0
+CNOBP.US,D,20250822,000000,23.52,23.59,23.52,23.59,1013,0
+CNOBP.US,D,20250825,000000,23.64,23.64,23.36,23.6,7823,0
+CNOBP.US,D,20250826,000000,23.52,23.56,23.43,23.55,5590,0
+CNOBP.US,D,20250827,000000,23.55,23.6,23.5,23.5274,8691,0
+CNOBP.US,D,20250828,000000,23.57,23.59,23.54,23.567,3392,0
+CNOBP.US,D,20250829,000000,23.59,23.6299,23.11,23.2,50322,0
+CNOBP.US,D,20250902,000000,23.17,23.481,23.13,23.35,21010,0
+CNOBP.US,D,20250903,000000,23.23,23.59,23.23,23.37,3910,0
+CNOBP.US,D,20250904,000000,23.37,23.42,23.37,23.375,3508,0
+CNOBP.US,D,20250905,000000,23.47,23.51,23.4,23.49,10284,0
+CNOBP.US,D,20250908,000000,23.383,23.5,23.383,23.5,2135,0
+CNOBP.US,D,20250909,000000,23.4506,23.6,23.4506,23.52,3900,0
+CNOBP.US,D,20250910,000000,23.58,23.6,23.49,23.5635,4023,0
+CNOBP.US,D,20250911,000000,23.67,23.75,23.5635,23.5952,10673,0
+CNOBP.US,D,20250912,000000,23.5201,23.75,23.5201,23.75,11066,0
+CNOBP.US,D,20250915,000000,23.75,23.952,23.7499,23.9,11224,0
+CNOBP.US,D,20250916,000000,23.84,23.88,23.775,23.85,2275,0
+CNOBP.US,D,20250917,000000,23.9,23.9,23.8316,23.85,1123,0
+CNOBP.US,D,20250918,000000,23.8999,23.9,23.8687,23.9,3398,0
+CNOBP.US,D,20250919,000000,23.9,23.9,23.9,23.9,248,0
+CNOBP.US,D,20250922,000000,23.9,23.9,23.8,23.82,2935,0
+CNOBP.US,D,20250923,000000,23.8825,24.01,23.82,23.89,16938,0
+CNOBP.US,D,20250924,000000,23.93,23.93,23.84,23.87,2818,0
+CNOBP.US,D,20250925,000000,23.93,23.93,23.8,23.82,1061,0
+CNOBP.US,D,20250926,000000,23.8,23.8101,23.8,23.8101,2289,0
+CNOBP.US,D,20250929,000000,23.85,23.8999,23.8235,23.8235,4959,0
+CNOBP.US,D,20250930,000000,23.81,23.8977,23.81,23.86,3478,0
+CNOBP.US,D,20251001,000000,23.81,23.92,23.81,23.8498,8902,0
+CNOBP.US,D,20251002,000000,23.9,23.9001,23.82,23.82,4252,0
+CNOBP.US,D,20251003,000000,23.81,24,23.81,23.8542,9015,0
+CNOBP.US,D,20251006,000000,23.82,23.82,23.82,23.82,496,0
+CNOBP.US,D,20251007,000000,23.83,24.04,23.83,23.915,1652,0
+CNOBP.US,D,20251008,000000,23.84,24.1,23.84,24.1,3087,0
+CNOBP.US,D,20251009,000000,24.05,24.08,24,24.0799,2779,0
+CNOBP.US,D,20251010,000000,24.23,24.23,24,24.05,4371,0
+CNOBP.US,D,20251013,000000,24.1499,24.15,24.08,24.15,9757,0
+CNOBP.US,D,20251014,000000,23.95,24.15,23.95,24.1499,10121,0
+CNOBP.US,D,20251015,000000,24.0767,24.15,24.051,24.115,7372,0
+CNOBP.US,D,20251016,000000,24.13,24.14,23.97,24.14,1590,0
+CNOBP.US,D,20251017,000000,24.01,24.1488,24.01,24.1,2970,0
+CNOBP.US,D,20251020,000000,24.08,24.1,24.08,24.1,952,0
+CNOBP.US,D,20251021,000000,24.14,24.14,24.0617,24.0617,1170,0
+CNOBP.US,D,20251022,000000,24.01,24.15,24.01,24.15,3688,0
+CNOBP.US,D,20251023,000000,24.15,24.15,24.15,24.15,1640,0
+CNOBP.US,D,20251024,000000,24.1,24.25,24.05,24.2105,3618,0
+CNOBP.US,D,20251027,000000,24.05,24.07,24.05,24.05,2999,0
+CNOBP.US,D,20251028,000000,24.0504,24.0514,24,24,2786,0
+CNOBP.US,D,20251030,000000,23.9001,23.9726,23.9,23.95,9081,0
+CNOBP.US,D,20251031,000000,24.1,24.2499,24.035,24.1,2263,0
+CNOBP.US,D,20251103,000000,24.0415,24.0505,24.0415,24.0505,728,0
+CNOBP.US,D,20251104,000000,24.1425,24.175,24.1,24.1,2082,0
+CNOBP.US,D,20251105,000000,24.12,24.12,24.12,24.12,341,0
+CNOBP.US,D,20251112,000000,24.16,24.23,24.1375,24.23,3289,0
+CNOBP.US,D,20251113,000000,24.13,24.13,24.13,24.13,281,0
+CNOBP.US,D,20251114,000000,23.96,24.04,23.85,23.8801,8184,0
+CNOBP.US,D,20251117,000000,23.8414,23.92,23.82,23.84,12391,0
+CNOBP.US,D,20251118,000000,23.865,24.19,23.858,24,7261,0
+CNOBP.US,D,20251119,000000,24,24.15,24,24.0101,4992,0
+CNOBP.US,D,20251120,000000,23.93,24.15,23.93,23.9699,6042,0
+CNOBP.US,D,20251121,000000,23.98,24.1499,23.9796,24.01,5523,0
+CNOBP.US,D,20251124,000000,23.97,23.98,23.95,23.95,3242,0
+CNOBP.US,D,20251125,000000,24.0001,24.1499,24.0001,24.1499,1756,0
+CNOBP.US,D,20251126,000000,23.98,23.98,23.98,23.98,357,0
+CNOBP.US,D,20251128,000000,24.14,24.14,24.0909,24.0909,700,0
+CNOBP.US,D,20251201,000000,24.13,24.13,24.01,24.03,5946,0
+CNOBP.US,D,20251203,000000,24.1488,24.15,24.05,24.05,15695,0
+CNOBP.US,D,20251204,000000,24.1499,24.15,24.1,24.1,925,0
+CNOBP.US,D,20251205,000000,24.1,24.16,24.1,24.15,7188,0
+CNOBP.US,D,20251208,000000,24.145,24.1899,24.1,24.1899,1747,0
+CNOBP.US,D,20251209,000000,24.102,24.2399,24.03,24.2399,12130,0
+CNOBP.US,D,20251211,000000,24.2299,24.2299,24.14,24.14,781,0
+CNOBP.US,D,20251212,000000,24.23,24.24,24.0996,24.2299,6869,0
+CNOBP.US,D,20251215,000000,24.1768,24.24,24.0531,24.2302,7336,0
+CNOBP.US,D,20251216,000000,24.2293,24.25,24.2,24.2,3825,0
+CNOBP.US,D,20251217,000000,24.25,24.25,24.17,24.17,3155,0
+CNOBP.US,D,20251218,000000,24.2,24.2152,24.16,24.2152,1453,0
+CNOBP.US,D,20251219,000000,24.2486,24.25,24.17,24.17,5470,0
+CNOBP.US,D,20251222,000000,24.235,24.235,24.1801,24.218,3184,0
+CNOBP.US,D,20251223,000000,24.2006,24.2129,24.2006,24.2129,1117,0
+CNOBP.US,D,20251224,000000,24.15,24.3,24.15,24.3,2805,0
+CNOBP.US,D,20251226,000000,24.359,24.36,24.3337,24.3337,1210,0
+CNOBP.US,D,20251229,000000,24.315,24.34,24.26,24.34,1863,0
+CNOBP.US,D,20251230,000000,24.25,24.4,24.25,24.3,2266,0
+CNOBP.US,D,20251231,000000,24.3,24.49,24.3,24.49,850,0
+CNOBP.US,D,20260102,000000,24.4,24.45,24.4,24.439,1459,0
+CNOBP.US,D,20260105,000000,24.36,24.49,24.3,24.32,9975,0
+CNOBP.US,D,20260106,000000,24.45,24.53,24.4104,24.49,4905,0
+CNOBP.US,D,20260107,000000,24.33,24.465,24.2501,24.44,6538,0
+CNOBP.US,D,20260108,000000,24.37,24.433,24.2991,24.2991,2284,0
+CNOBP.US,D,20260109,000000,24.32,24.4643,24.32,24.39,3334,0
+CNOBP.US,D,20260112,000000,24.4625,24.5,24.4,24.45,8680,0
+CNOBP.US,D,20260113,000000,24.4395,24.48,24.39,24.4,13075,0
+CNOBP.US,D,20260114,000000,24.4448,24.48,24.38,24.38,3233,0
+CNOBP.US,D,20260115,000000,24.4999,24.4999,24.41,24.41,4813,0
+CNOBP.US,D,20260120,000000,24.4057,24.4057,24.35,24.36,3709,0
+CNOBP.US,D,20260121,000000,24.48,24.49,24.39,24.4,10645,0
+CNOBP.US,D,20260122,000000,24.4,24.45,24.4,24.4,22006,0
+CNOBP.US,D,20260123,000000,24.44,24.58,24.43,24.57,9461,0
+CNOBP.US,D,20260126,000000,24.57,24.57,24.5,24.52,9284,0
+CNOBP.US,D,20260127,000000,24.56,24.57,24.54,24.55,2578,0
+CNOBP.US,D,20260128,000000,24.6,24.7328,24.56,24.5601,7180,0
+CNOBP.US,D,20260129,000000,24.68,24.68,24.6,24.6,3787,0
+CNOBP.US,D,20260130,000000,24.6,24.625,24.56,24.56,4829,0
+CNOBP.US,D,20260202,000000,24.65,24.65,24.505,24.55,12116,0
+CNOBP.US,D,20260203,000000,24.7,24.7009,24.5001,24.65,4943,0
+CNOBP.US,D,20260204,000000,24.755,24.755,24.66,24.6623,2771,0
+CNOBP.US,D,20260205,000000,24.6799,24.75,24.665,24.715,11117,0
+CNOBP.US,D,20260206,000000,24.74,24.74,24.7273,24.7273,765,0
+CNOBP.US,D,20260209,000000,24.71,24.73,24.68,24.717,7505,0
+CNOBP.US,D,20260210,000000,24.72,24.8349,24.705,24.8349,6184,0
+CNOBP.US,D,20260211,000000,24.73,24.7933,24.72,24.7675,3117,0
+CNOBP.US,D,20260212,000000,24.8,24.8399,24.8,24.8106,7445,0
+CNOBP.US,D,20260213,000000,24.6,24.7,24.55,24.6251,16078,0
+CNOBP.US,D,20260217,000000,24.55,24.795,24.55,24.68,3542,0
+CNOBP.US,D,20260218,000000,24.61,24.7005,24.61,24.63,3718,0
diff --git a/daily/us/nasdaq stocks/1/cnvs.us.txt b/daily/us/nasdaq stocks/1/cnvs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66abdd45189fafb9d30bace0004a059f4b03d47a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cnvs.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNVS.US,D,20050225,000000,1030,1104,1030,1046,124,0
+CNVS.US,D,20050228,000000,1040,1050,1030,1040,50.5,0
+CNVS.US,D,20050301,000000,1030,1030,962,962,62,0
+CNVS.US,D,20050302,000000,980,988,880,904,113,0
+CNVS.US,D,20050303,000000,884,914,884,890,78,0
+CNVS.US,D,20050304,000000,880,886,880,886,13.5,0
+CNVS.US,D,20050307,000000,880,880,860,864,16.5,0
+CNVS.US,D,20050308,000000,872,872,838,866,93,0
+CNVS.US,D,20050309,000000,868,890,868,890,25,0
+CNVS.US,D,20050310,000000,880,880,880,880,0.5,0
+CNVS.US,D,20050311,000000,876,876,860,860,21,0
+CNVS.US,D,20050314,000000,870,882,870,880,14,0
+CNVS.US,D,20050315,000000,880,1010,880,1010,76,0
+CNVS.US,D,20050316,000000,1026,1178,990,1130,814,0
+CNVS.US,D,20050317,000000,1150,1164,1020,1028,191.5,0
+CNVS.US,D,20050318,000000,1048,1078,1048,1050,116.5,0
+CNVS.US,D,20050321,000000,1052,1102,1050,1100,39.5,0
+CNVS.US,D,20050322,000000,1110,1110,1060,1062,128,0
+CNVS.US,D,20050323,000000,1060,1068,1052,1058,24.5,0
+CNVS.US,D,20050324,000000,1060,1150,1058,1140,347,0
+CNVS.US,D,20050328,000000,1152,1154,1120,1130,126.5,0
+CNVS.US,D,20050329,000000,1130,1430,1130,1340,1269,0
+CNVS.US,D,20050330,000000,1350,1420,1282,1296,868,0
+CNVS.US,D,20050331,000000,1314,1340,1300,1328,748.5,0
+CNVS.US,D,20050401,000000,1330,1430,1320,1400,512.5,0
+CNVS.US,D,20050404,000000,1410,1470,1406,1416,742.5,0
+CNVS.US,D,20050405,000000,1424,1490,1420,1436,328.5,0
+CNVS.US,D,20050406,000000,1440,1440,1386,1390,575.5,0
+CNVS.US,D,20050407,000000,1400,1400,1288,1330,399,0
+CNVS.US,D,20050408,000000,1320,1370,1316,1344,73,0
+CNVS.US,D,20050411,000000,1380,1400,1380,1380,137,0
+CNVS.US,D,20050412,000000,1370,1370,1316,1360,97.5,0
+CNVS.US,D,20050413,000000,1370,1400,1360,1360,158,0
+CNVS.US,D,20050414,000000,1380,1394,1360,1364,145.5,0
+CNVS.US,D,20050415,000000,1362,1372,1350,1364,882.5,0
+CNVS.US,D,20050418,000000,1354,1356,1302,1320,297.5,0
+CNVS.US,D,20050419,000000,1320,1320,1270,1290,139,0
+CNVS.US,D,20050420,000000,1300,1300,1270,1290,160,0
+CNVS.US,D,20050421,000000,1290,1300,1238,1300,138.5,0
+CNVS.US,D,20050422,000000,1286,1286,1180,1242,146,0
+CNVS.US,D,20050425,000000,1236,1242,1172,1192,163.5,0
+CNVS.US,D,20050426,000000,1180,1190,1172,1182,34,0
+CNVS.US,D,20050427,000000,1180,1182,1172,1172,114.5,0
+CNVS.US,D,20050428,000000,1154,1156,1120,1156,49.5,0
+CNVS.US,D,20050429,000000,1150,1150,1100,1100,86,0
+CNVS.US,D,20050502,000000,1100,1170,1092,1154,94.5,0
+CNVS.US,D,20050503,000000,1152,1174,1152,1166,192.5,0
+CNVS.US,D,20050504,000000,1176,1202,1176,1192,78,0
+CNVS.US,D,20050505,000000,1204,1218,1200,1204,38.5,0
+CNVS.US,D,20050506,000000,1204,1216,1204,1206,13.5,0
+CNVS.US,D,20050509,000000,1206,1206,1202,1202,3,0
+CNVS.US,D,20050510,000000,1180,1200,1152,1154,58.5,0
+CNVS.US,D,20050511,000000,1144,1144,1132,1134,28,0
+CNVS.US,D,20050512,000000,1130,1184,1130,1170,159,0
+CNVS.US,D,20050513,000000,1180,1280,1180,1250,65,0
+CNVS.US,D,20050516,000000,1280,1330,1242,1280,158,0
+CNVS.US,D,20050517,000000,1290,1290,1256,1256,30.5,0
+CNVS.US,D,20050518,000000,1280,1300,1256,1280,225.5,0
+CNVS.US,D,20050519,000000,1300,1360,1300,1314,213.5,0
+CNVS.US,D,20050520,000000,1306,1310,1290,1298,65,0
+CNVS.US,D,20050523,000000,1300,1300,1260,1288,71,0
+CNVS.US,D,20050524,000000,1288,1288,1240,1250,46.5,0
+CNVS.US,D,20050525,000000,1260,1260,1210,1218,53.5,0
+CNVS.US,D,20050526,000000,1218,1220,1208,1214,47,0
+CNVS.US,D,20050527,000000,1210,1218,1210,1210,30,0
+CNVS.US,D,20050531,000000,1218,1270,1218,1260,64.5,0
+CNVS.US,D,20050601,000000,1276,1328,1276,1310,157.5,0
+CNVS.US,D,20050602,000000,1308,1354,1296,1300,379.5,0
+CNVS.US,D,20050603,000000,1310,1310,1280,1282,121.5,0
+CNVS.US,D,20050606,000000,1296,1340,1296,1318,280,0
+CNVS.US,D,20050607,000000,1326,1330,1270,1314,295.5,0
+CNVS.US,D,20050608,000000,1304,1320,1180,1290,493.5,0
+CNVS.US,D,20050609,000000,1290,1300,1280,1280,154.5,0
+CNVS.US,D,20050610,000000,1284,1320,1284,1320,76.5,0
+CNVS.US,D,20050613,000000,1320,1390,1320,1388,165.5,0
+CNVS.US,D,20050614,000000,1390,1436,1380,1382,329.5,0
+CNVS.US,D,20050615,000000,1396,1480,1388,1418,379.5,0
+CNVS.US,D,20050616,000000,1420,1420,1380,1412,308.5,0
+CNVS.US,D,20050617,000000,1412,1520,1410,1490,352,0
+CNVS.US,D,20050620,000000,1500,1550,1498,1510,264,0
+CNVS.US,D,20050621,000000,1540,1610,1540,1562,1035.5,0
+CNVS.US,D,20050622,000000,1580,1622,1576,1576,268,0
+CNVS.US,D,20050623,000000,1570,1570,1460,1526,535,0
+CNVS.US,D,20050624,000000,1546,1600,1546,1596,646.5,0
+CNVS.US,D,20050627,000000,1640,1750,1600,1700,1668.5,0
+CNVS.US,D,20050628,000000,1750,1860,1704,1798,809,0
+CNVS.US,D,20050629,000000,1804,2002,1804,1924,1059.5,0
+CNVS.US,D,20050630,000000,1950,1950,1744,1808,716.5,0
+CNVS.US,D,20050701,000000,1824,1870,1812,1850,232.5,0
+CNVS.US,D,20050705,000000,1890,1980,1880,1980,461.5,0
+CNVS.US,D,20050706,000000,2020,2130,2020,2100,779,0
+CNVS.US,D,20050707,000000,2092,2098,2000,2080,324,0
+CNVS.US,D,20050708,000000,2106,2380,2090,2320,725,0
+CNVS.US,D,20050711,000000,2420,2420,2334,2376,618.5,0
+CNVS.US,D,20050712,000000,2400,2400,2032,2096,1321.5,0
+CNVS.US,D,20050713,000000,2090,2172,2040,2162,548.5,0
+CNVS.US,D,20050714,000000,2196,2200,1900,1990,553.5,0
+CNVS.US,D,20050715,000000,2020,2138,2010,2128,632,0
+CNVS.US,D,20050718,000000,2104,2140,2050,2106,420,0
+CNVS.US,D,20050719,000000,2116,2130,2000,2052,297,0
+CNVS.US,D,20050720,000000,2018,2018,1902,1948,1295.5,0
+CNVS.US,D,20050721,000000,1976,2046,1960,2020,389,0
+CNVS.US,D,20050722,000000,2054,2100,2054,2090,276,0
+CNVS.US,D,20050725,000000,2110,2160,1978,1998,493.5,0
+CNVS.US,D,20050726,000000,2010,2010,1936,1970,130.5,0
+CNVS.US,D,20050727,000000,1950,2150,1950,2150,489,0
+CNVS.US,D,20050728,000000,2300,2300,2058,2110,487,0
+CNVS.US,D,20050729,000000,2120,2120,2100,2118,130.5,0
+CNVS.US,D,20050801,000000,2120,2120,2078,2100,169.5,0
+CNVS.US,D,20050802,000000,2070,2072,2000,2014,183.5,0
+CNVS.US,D,20050803,000000,1950,2066,1940,2048,305.5,0
+CNVS.US,D,20050804,000000,2080,2100,2020,2040,124,0
+CNVS.US,D,20050805,000000,2036,2150,2002,2102,600.5,0
+CNVS.US,D,20050808,000000,2180,2200,2122,2136,333,0
+CNVS.US,D,20050809,000000,2142,2150,2098,2100,177,0
+CNVS.US,D,20050810,000000,2110,2220,2090,2210,1301,0
+CNVS.US,D,20050811,000000,2210,2254,2090,2200,906,0
+CNVS.US,D,20050812,000000,2198,2480,2198,2380,408,0
+CNVS.US,D,20050815,000000,2430,2432,2342,2350,198.5,0
+CNVS.US,D,20050816,000000,2310,2350,2252,2342,833,0
+CNVS.US,D,20050817,000000,2350,2660,2350,2630,1508.5,0
+CNVS.US,D,20050818,000000,2650,2700,2540,2560,945.5,0
+CNVS.US,D,20050819,000000,2610,2610,2522,2560,263.5,0
+CNVS.US,D,20050822,000000,2580,2580,2382,2396,488.5,0
+CNVS.US,D,20050823,000000,2380,2394,2300,2390,340,0
+CNVS.US,D,20050824,000000,2380,2500,2380,2438,511,0
+CNVS.US,D,20050825,000000,2450,2450,2402,2416,131.5,0
+CNVS.US,D,20050826,000000,2390,2540,2390,2540,271,0
+CNVS.US,D,20050829,000000,2540,2700,2490,2680,463,0
+CNVS.US,D,20050830,000000,2680,2840,2654,2708,615.5,0
+CNVS.US,D,20050831,000000,2700,2700,2660,2670,273,0
+CNVS.US,D,20050901,000000,2700,2740,2564,2660,570,0
+CNVS.US,D,20050902,000000,2680,2760,2670,2726,439,0
+CNVS.US,D,20050906,000000,2730,2738,2660,2662,280,0
+CNVS.US,D,20050907,000000,2600,2600,2380,2430,726.5,0
+CNVS.US,D,20050908,000000,2400,2550,2380,2532,471.5,0
+CNVS.US,D,20050909,000000,2524,2530,2424,2442,349,0
+CNVS.US,D,20050912,000000,2442,2442,2302,2410,457.5,0
+CNVS.US,D,20050913,000000,2410,2484,2408,2456,405.5,0
+CNVS.US,D,20050914,000000,2448,2454,2412,2416,103,0
+CNVS.US,D,20050915,000000,2380,2462,2328,2328,1919.5,0
+CNVS.US,D,20050916,000000,2368,2460,2348,2420,731,0
+CNVS.US,D,20050919,000000,2430,2440,2144,2170,1298.5,0
+CNVS.US,D,20050920,000000,2170,2284,2160,2240,507.5,0
+CNVS.US,D,20050921,000000,2256,2260,2160,2190,250.5,0
+CNVS.US,D,20050922,000000,2152,2200,2134,2170,394.5,0
+CNVS.US,D,20050923,000000,2172,2190,2150,2156,272.5,0
+CNVS.US,D,20050926,000000,2156,2220,2100,2100,702,0
+CNVS.US,D,20050927,000000,2100,2120,1980,1982,895.5,0
+CNVS.US,D,20050928,000000,1960,2010,1930,1986,610.5,0
+CNVS.US,D,20050929,000000,1996,1996,1936,1936,330.5,0
+CNVS.US,D,20050930,000000,1934,2048,1860,2006,767,0
+CNVS.US,D,20051003,000000,2070,2090,1900,1900,724,0
+CNVS.US,D,20051004,000000,1890,1892,1800,1820,676.5,0
+CNVS.US,D,20051005,000000,1830,1860,1780,1788,436.5,0
+CNVS.US,D,20051006,000000,1790,1930,1770,1852,452,0
+CNVS.US,D,20051007,000000,1852,2010,1830,1958,772.5,0
+CNVS.US,D,20051010,000000,1958,1976,1910,1946,588.5,0
+CNVS.US,D,20051011,000000,1910,2014,1910,2012,389.5,0
+CNVS.US,D,20051012,000000,2016,2016,1990,2010,350.5,0
+CNVS.US,D,20051013,000000,2006,2006,1972,1982,713.5,0
+CNVS.US,D,20051014,000000,1982,1990,1970,1990,150,0
+CNVS.US,D,20051017,000000,1990,2066,1960,2050,504,0
+CNVS.US,D,20051018,000000,2090,2290,2080,2178,1848.5,0
+CNVS.US,D,20051019,000000,2170,2200,2080,2196,707.5,0
+CNVS.US,D,20051020,000000,2196,2196,2108,2110,219.5,0
+CNVS.US,D,20051021,000000,2112,2150,2112,2136,168,0
+CNVS.US,D,20051024,000000,2136,2136,2080,2090,185.5,0
+CNVS.US,D,20051025,000000,2096,2096,2002,2010,182,0
+CNVS.US,D,20051026,000000,2000,2000,1960,1996,190,0
+CNVS.US,D,20051027,000000,1996,1998,1894,1896,205,0
+CNVS.US,D,20051028,000000,1920,1940,1840,1860,615,0
+CNVS.US,D,20051031,000000,1876,1878,1740,1782,366.5,0
+CNVS.US,D,20051101,000000,1790,1844,1790,1842,229.5,0
+CNVS.US,D,20051102,000000,1860,1918,1860,1900,215,0
+CNVS.US,D,20051103,000000,1920,1958,1880,1898,746.5,0
+CNVS.US,D,20051104,000000,1890,1900,1860,1860,181.5,0
+CNVS.US,D,20051107,000000,1840,1844,1810,1820,342.5,0
+CNVS.US,D,20051108,000000,1820,1846,1800,1802,175.5,0
+CNVS.US,D,20051109,000000,1806,1810,1746,1804,324,0
+CNVS.US,D,20051110,000000,1790,1790,1650,1656,648,0
+CNVS.US,D,20051111,000000,1636,1654,1480,1550,1492.5,0
+CNVS.US,D,20051114,000000,1540,1660,1320,1492,1884,0
+CNVS.US,D,20051115,000000,1494,1580,1468,1494,1393,0
+CNVS.US,D,20051116,000000,1490,1608,1460,1600,413.5,0
+CNVS.US,D,20051117,000000,1636,1764,1634,1724,762,0
+CNVS.US,D,20051118,000000,1710,1722,1660,1674,594.5,0
+CNVS.US,D,20051121,000000,1668,1670,1596,1610,302,0
+CNVS.US,D,20051122,000000,1608,1608,1506,1506,739,0
+CNVS.US,D,20051123,000000,1500,1580,1490,1570,541.5,0
+CNVS.US,D,20051125,000000,1560,1640,1560,1600,120.5,0
+CNVS.US,D,20051128,000000,1610,1696,1610,1660,493.5,0
+CNVS.US,D,20051129,000000,1666,1666,1600,1606,237.5,0
+CNVS.US,D,20051130,000000,1606,1646,1606,1626,309.5,0
+CNVS.US,D,20051201,000000,1640,1640,1630,1636,339,0
+CNVS.US,D,20051202,000000,1648,1860,1648,1850,1129.5,0
+CNVS.US,D,20051205,000000,1910,1996,1880,1990,1597.5,0
+CNVS.US,D,20051206,000000,2000,2038,1940,2038,783,0
+CNVS.US,D,20051207,000000,2020,2108,2020,2054,914,0
+CNVS.US,D,20051208,000000,2054,2056,1986,1994,363.5,0
+CNVS.US,D,20051209,000000,1994,2000,1960,1978,233,0
+CNVS.US,D,20051212,000000,1960,2026,1960,1982,397.5,0
+CNVS.US,D,20051213,000000,1980,2014,1960,2008,293,0
+CNVS.US,D,20051214,000000,1984,2002,1974,1980,270,0
+CNVS.US,D,20051215,000000,1980,2000,1970,1982,230,0
+CNVS.US,D,20051216,000000,1996,2004,1922,1924,248,0
+CNVS.US,D,20051219,000000,2020,2310,2020,2220,2507,0
+CNVS.US,D,20051220,000000,2260,2270,2122,2216,547,0
+CNVS.US,D,20051221,000000,2220,2240,2056,2110,396.5,0
+CNVS.US,D,20051222,000000,2096,2142,2050,2120,283.5,0
+CNVS.US,D,20051223,000000,2130,2250,2080,2108,223,0
+CNVS.US,D,20051227,000000,2120,2164,2080,2138,119,0
+CNVS.US,D,20051228,000000,2150,2240,2104,2186,256,0
+CNVS.US,D,20051229,000000,2206,2224,2166,2180,221,0
+CNVS.US,D,20051230,000000,2180,2180,2072,2076,210,0
+CNVS.US,D,20060103,000000,2076,2114,2076,2100,280.5,0
+CNVS.US,D,20060104,000000,2100,2250,2100,2250,484,0
+CNVS.US,D,20060105,000000,2250,2250,2200,2230,92,0
+CNVS.US,D,20060106,000000,2200,2230,2170,2184,129.5,0
+CNVS.US,D,20060109,000000,2178,2196,2120,2140,231,0
+CNVS.US,D,20060110,000000,2120,2192,2090,2192,731.5,0
+CNVS.US,D,20060111,000000,2200,2456,2200,2450,1465,0
+CNVS.US,D,20060112,000000,2440,2618,2400,2538,1311.5,0
+CNVS.US,D,20060113,000000,2538,2560,2430,2536,787.5,0
+CNVS.US,D,20060117,000000,2550,2672,2500,2502,820,0
+CNVS.US,D,20060118,000000,2450,2480,2360,2476,797,0
+CNVS.US,D,20060119,000000,2480,2622,2470,2580,1081,0
+CNVS.US,D,20060120,000000,2580,2620,2540,2600,618.5,0
+CNVS.US,D,20060123,000000,2590,2592,2520,2558,531,0
+CNVS.US,D,20060124,000000,2544,2560,2452,2490,531,0
+CNVS.US,D,20060125,000000,2490,2510,2460,2484,734,0
+CNVS.US,D,20060126,000000,2490,2630,2490,2630,492.5,0
+CNVS.US,D,20060127,000000,2650,2774,2642,2770,1243,0
+CNVS.US,D,20060130,000000,2770,2850,2700,2750,935.5,0
+CNVS.US,D,20060131,000000,2740,2740,2572,2630,415,0
+CNVS.US,D,20060201,000000,2620,2700,2600,2690,393.5,0
+CNVS.US,D,20060202,000000,2696,2700,2570,2610,414.5,0
+CNVS.US,D,20060203,000000,2612,2612,2472,2478,553,0
+CNVS.US,D,20060206,000000,2500,2500,2300,2340,689.5,0
+CNVS.US,D,20060207,000000,2320,2406,2300,2348,902,0
+CNVS.US,D,20060208,000000,2340,2420,2252,2320,1605,0
+CNVS.US,D,20060209,000000,2296,2430,2290,2418,2044.5,0
+CNVS.US,D,20060210,000000,2500,2580,2470,2520,883,0
+CNVS.US,D,20060213,000000,2530,2530,2384,2408,617.5,0
+CNVS.US,D,20060214,000000,2416,2416,2310,2316,1073,0
+CNVS.US,D,20060215,000000,2316,2342,2260,2310,354.5,0
+CNVS.US,D,20060216,000000,2324,2340,2320,2330,134.5,0
+CNVS.US,D,20060217,000000,2324,2326,2288,2320,363.5,0
+CNVS.US,D,20060221,000000,2320,2410,2290,2360,620,0
+CNVS.US,D,20060222,000000,2360,2364,2340,2350,143.5,0
+CNVS.US,D,20060223,000000,2340,2340,2260,2278,338.5,0
+CNVS.US,D,20060224,000000,2270,2308,2250,2270,156,0
+CNVS.US,D,20060227,000000,2270,2360,2222,2324,416.5,0
+CNVS.US,D,20060228,000000,2316,2318,2260,2278,381.5,0
+CNVS.US,D,20060301,000000,2260,2270,2110,2116,1464,0
+CNVS.US,D,20060302,000000,2090,2160,2030,2150,766,0
+CNVS.US,D,20060303,000000,2152,2250,2136,2226,377,0
+CNVS.US,D,20060306,000000,2200,2202,2146,2160,906,0
+CNVS.US,D,20060307,000000,2150,2150,2084,2094,208,0
+CNVS.US,D,20060308,000000,2086,2086,2030,2050,290,0
+CNVS.US,D,20060309,000000,2072,2140,2062,2074,295.5,0
+CNVS.US,D,20060310,000000,2080,2082,2060,2068,523,0
+CNVS.US,D,20060313,000000,2070,2154,2066,2074,378,0
+CNVS.US,D,20060314,000000,2076,2320,2076,2318,3623,0
+CNVS.US,D,20060315,000000,2330,2332,2270,2286,353,0
+CNVS.US,D,20060316,000000,2284,2430,2284,2360,1727.5,0
+CNVS.US,D,20060317,000000,2388,2436,2370,2378,1551,0
+CNVS.US,D,20060320,000000,2386,2420,2380,2380,494.5,0
+CNVS.US,D,20060321,000000,2360,2364,2344,2350,222,0
+CNVS.US,D,20060322,000000,2352,2452,2330,2436,835,0
+CNVS.US,D,20060323,000000,2440,2520,2440,2506,776.5,0
+CNVS.US,D,20060324,000000,2530,2592,2530,2564,528,0
+CNVS.US,D,20060327,000000,2564,2588,2550,2580,311.5,0
+CNVS.US,D,20060328,000000,2580,2580,2454,2488,1858.5,0
+CNVS.US,D,20060329,000000,2530,2600,2500,2582,659,0
+CNVS.US,D,20060330,000000,2582,2620,2576,2586,2494,0
+CNVS.US,D,20060331,000000,2610,2610,2560,2570,623.5,0
+CNVS.US,D,20060403,000000,2580,2580,2488,2560,563.5,0
+CNVS.US,D,20060404,000000,2556,2580,2518,2540,503.5,0
+CNVS.US,D,20060405,000000,2540,2550,2522,2532,576,0
+CNVS.US,D,20060406,000000,2544,2576,2530,2576,235.5,0
+CNVS.US,D,20060407,000000,2580,2600,2536,2590,304,0
+CNVS.US,D,20060410,000000,2596,2610,2584,2600,277,0
+CNVS.US,D,20060411,000000,2598,2620,2590,2600,539,0
+CNVS.US,D,20060412,000000,2600,2620,2586,2602,443,0
+CNVS.US,D,20060413,000000,2602,2602,2560,2586,169,0
+CNVS.US,D,20060417,000000,2586,2704,2586,2704,444,0
+CNVS.US,D,20060418,000000,2750,2768,2630,2630,681.65,0
+CNVS.US,D,20060419,000000,2696,2696,2600,2646,323.95,0
+CNVS.US,D,20060420,000000,2650,2800,2650,2750,879.9,0
+CNVS.US,D,20060421,000000,2800,2800,2632,2694,519.3,0
+CNVS.US,D,20060424,000000,2688,2690,2428,2642,542.4,0
+CNVS.US,D,20060425,000000,2640,2748,2630,2704,1328.7,0
+CNVS.US,D,20060426,000000,2698,2712,2618,2698,665.2,0
+CNVS.US,D,20060427,000000,2650,2710,2650,2700,199.4,0
+CNVS.US,D,20060428,000000,2720,2720,2680,2680,108.65,0
+CNVS.US,D,20060501,000000,2670,2712,2650,2694,753.45,0
+CNVS.US,D,20060502,000000,2718,2744,2684,2742,162.75,0
+CNVS.US,D,20060503,000000,2720,2878,2720,2850,688.1,0
+CNVS.US,D,20060504,000000,2878,2888,2830,2884,237.4,0
+CNVS.US,D,20060505,000000,2892,2920,2844,2918,370.15,0
+CNVS.US,D,20060508,000000,2918,2946,2744,2854,315.3,0
+CNVS.US,D,20060509,000000,2876,2876,2746,2760,416.5,0
+CNVS.US,D,20060510,000000,2742,2800,2700,2720,492.9,0
+CNVS.US,D,20060511,000000,2706,2716,2622,2650,500.9,0
+CNVS.US,D,20060512,000000,2624,2784,2600,2662,622.5,0
+CNVS.US,D,20060515,000000,2640,2678,2600,2666,412.45,0
+CNVS.US,D,20060516,000000,2660,2660,2512,2572,1077.65,0
+CNVS.US,D,20060517,000000,2596,2682,2566,2606,427.85,0
+CNVS.US,D,20060518,000000,2618,2658,2530,2560,792.9,0
+CNVS.US,D,20060519,000000,2562,2594,2534,2560,456.65,0
+CNVS.US,D,20060522,000000,2542,2546,2452,2460,451.05,0
+CNVS.US,D,20060523,000000,2464,2470,2360,2364,535.85,0
+CNVS.US,D,20060524,000000,2356,2394,2328,2338,253.4,0
+CNVS.US,D,20060525,000000,2342,2410,2314,2364,780.65,0
+CNVS.US,D,20060526,000000,2364,2410,2350,2404,393.4,0
+CNVS.US,D,20060530,000000,2400,2404,2376,2384,489.55,0
+CNVS.US,D,20060531,000000,2382,2502,2380,2400,467.75,0
+CNVS.US,D,20060601,000000,2408,2420,2386,2386,509.3,0
+CNVS.US,D,20060602,000000,2400,2420,2380,2394,468.1,0
+CNVS.US,D,20060605,000000,2390,2422,2390,2400,376,0
+CNVS.US,D,20060606,000000,2400,2424,2394,2424,154,0
+CNVS.US,D,20060607,000000,2420,2500,2392,2400,443.05,0
+CNVS.US,D,20060608,000000,2370,2406,2352,2400,343.05,0
+CNVS.US,D,20060609,000000,2400,2540,2390,2482,363.7,0
+CNVS.US,D,20060612,000000,2486,2490,2394,2440,623.9,0
+CNVS.US,D,20060613,000000,2418,2432,2110,2242,2500.55,0
+CNVS.US,D,20060614,000000,2240,2252,2120,2178,619.4,0
+CNVS.US,D,20060615,000000,2178,2200,2142,2168,660,0
+CNVS.US,D,20060616,000000,2172,2172,2000,2032,1429.2,0
+CNVS.US,D,20060619,000000,2040,2198,2040,2132,763.75,0
+CNVS.US,D,20060620,000000,2146,2180,2112,2122,749.2,0
+CNVS.US,D,20060621,000000,2118,2122,2096,2106,355.1,0
+CNVS.US,D,20060622,000000,2092,2140,2092,2116,547.55,0
+CNVS.US,D,20060623,000000,2122,2148,2092,2110,237.9,0
+CNVS.US,D,20060626,000000,2104,2156,2054,2086,488.75,0
+CNVS.US,D,20060627,000000,2082,2086,2012,2020,385.4,0
+CNVS.US,D,20060628,000000,2020,2036,2000,2016,858.85,0
+CNVS.US,D,20060629,000000,2026,2080,2018,2046,2445.65,0
+CNVS.US,D,20060630,000000,2040,2040,1962,1962,7503.7,0
+CNVS.US,D,20060703,000000,1974,2098,1974,2098,903.1,0
+CNVS.US,D,20060705,000000,2120,2146,1970,1970,1312.45,0
+CNVS.US,D,20060706,000000,1966,2098,1966,2094,1007.75,0
+CNVS.US,D,20060707,000000,2102,2216,2026,2054,1075.4,0
+CNVS.US,D,20060710,000000,2060,2092,1960,1970,940.15,0
+CNVS.US,D,20060711,000000,1970,1974,1914,1970,860.2,0
+CNVS.US,D,20060712,000000,1972,2040,1936,1980,658.45,0
+CNVS.US,D,20060713,000000,1980,2040,1954,2030,885.35,0
+CNVS.US,D,20060714,000000,2052,2064,2002,2034,540.05,0
+CNVS.US,D,20060717,000000,2028,2058,1928,1984,728.15,0
+CNVS.US,D,20060718,000000,1998,2014,1900,1934,726.9,0
+CNVS.US,D,20060719,000000,1944,2120,1940,2044,552.95,0
+CNVS.US,D,20060720,000000,2060,2078,1930,1940,267.15,0
+CNVS.US,D,20060721,000000,1956,1956,1856,1860,391.1,0
+CNVS.US,D,20060724,000000,1866,1866,1780,1820,1016.25,0
+CNVS.US,D,20060725,000000,1824,1824,1760,1790,291.3,0
+CNVS.US,D,20060726,000000,1782,1800,1716,1780,270.45,0
+CNVS.US,D,20060727,000000,1790,1800,1718,1796,593.1,0
+CNVS.US,D,20060728,000000,1798,1800,1732,1800,413.5,0
+CNVS.US,D,20060731,000000,1820,1828,1780,1800,497.8,0
+CNVS.US,D,20060801,000000,1786,1864,1764,1850,827.7,0
+CNVS.US,D,20060802,000000,1862,1900,1830,1856,823.5,0
+CNVS.US,D,20060803,000000,1850,1852,1784,1832,729.05,0
+CNVS.US,D,20060804,000000,1846,1880,1800,1828,500.25,0
+CNVS.US,D,20060807,000000,1820,1820,1762,1782,398.85,0
+CNVS.US,D,20060808,000000,1774,1810,1736,1786,440.55,0
+CNVS.US,D,20060809,000000,1798,1846,1680,1712,338.35,0
+CNVS.US,D,20060810,000000,1720,1800,1600,1780,643.9,0
+CNVS.US,D,20060811,000000,1784,1800,1734,1752,460.75,0
+CNVS.US,D,20060814,000000,1766,1782,1720,1720,222.05,0
+CNVS.US,D,20060815,000000,1746,1754,1722,1740,235.8,0
+CNVS.US,D,20060816,000000,1754,1880,1726,1828,448.7,0
+CNVS.US,D,20060817,000000,1820,1860,1810,1810,315.5,0
+CNVS.US,D,20060818,000000,1822,1822,1684,1746,435.15,0
+CNVS.US,D,20060821,000000,1736,1748,1682,1718,268.1,0
+CNVS.US,D,20060822,000000,1718,1738,1688,1704,207.7,0
+CNVS.US,D,20060823,000000,1698,1748,1640,1640,139,0
+CNVS.US,D,20060824,000000,1640,1650,1596,1632,717.65,0
+CNVS.US,D,20060825,000000,1636,1686,1626,1674,177.05,0
+CNVS.US,D,20060828,000000,1680,1796,1668,1792,194.4,0
+CNVS.US,D,20060829,000000,1800,1800,1742,1772,302.7,0
+CNVS.US,D,20060830,000000,1774,1828,1760,1790,267.7,0
+CNVS.US,D,20060831,000000,1834,1856,1744,1808,554.15,0
+CNVS.US,D,20060901,000000,1820,1852,1812,1842,173.8,0
+CNVS.US,D,20060905,000000,1848,1872,1820,1872,380.8,0
+CNVS.US,D,20060906,000000,1872,1916,1862,1892,368.05,0
+CNVS.US,D,20060907,000000,1880,1934,1866,1902,414.95,0
+CNVS.US,D,20060908,000000,1910,1920,1898,1914,556,0
+CNVS.US,D,20060911,000000,1914,1930,1860,1908,523.35,0
+CNVS.US,D,20060912,000000,1904,1972,1896,1942,399.35,0
+CNVS.US,D,20060913,000000,1936,1962,1900,1960,346.55,0
+CNVS.US,D,20060914,000000,1950,1978,1924,1960,371.95,0
+CNVS.US,D,20060915,000000,1984,2066,1970,2050,1246.9,0
+CNVS.US,D,20060918,000000,2044,2056,2000,2018,601.5,0
+CNVS.US,D,20060919,000000,2012,2064,1990,2024,298.5,0
+CNVS.US,D,20060920,000000,2046,2072,2018,2072,378.2,0
+CNVS.US,D,20060921,000000,2086,2090,2028,2078,263.4,0
+CNVS.US,D,20060922,000000,2068,2068,2006,2034,229.95,0
+CNVS.US,D,20060925,000000,2044,2050,2010,2048,187.85,0
+CNVS.US,D,20060926,000000,2040,2060,2010,2014,1656.85,0
+CNVS.US,D,20060927,000000,2004,2056,1954,1966,226.65,0
+CNVS.US,D,20060928,000000,1964,1992,1860,1910,813.6,0
+CNVS.US,D,20060929,000000,1920,1996,1886,1894,622.1,0
+CNVS.US,D,20061002,000000,1888,1922,1842,1880,799.7,0
+CNVS.US,D,20061003,000000,1872,1908,1852,1890,337.25,0
+CNVS.US,D,20061004,000000,1882,1892,1846,1860,392,0
+CNVS.US,D,20061005,000000,1854,1904,1840,1872,1033.45,0
+CNVS.US,D,20061006,000000,1858,1990,1858,1964,508.15,0
+CNVS.US,D,20061009,000000,1972,1978,1954,1962,205.15,0
+CNVS.US,D,20061010,000000,1968,1984,1952,1976,254.05,0
+CNVS.US,D,20061011,000000,1970,2000,1936,1978,325.5,0
+CNVS.US,D,20061012,000000,1990,2050,1978,2032,1062.35,0
+CNVS.US,D,20061013,000000,2040,2076,1990,2010,761.75,0
+CNVS.US,D,20061016,000000,2016,2056,2016,2050,384.9,0
+CNVS.US,D,20061017,000000,2050,2050,2002,2010,420.95,0
+CNVS.US,D,20061018,000000,2022,2022,2000,2010,335.05,0
+CNVS.US,D,20061019,000000,2000,2036,1988,2000,348.5,0
+CNVS.US,D,20061020,000000,2012,2014,1962,1984,322.75,0
+CNVS.US,D,20061023,000000,1998,2000,1986,1992,186.4,0
+CNVS.US,D,20061024,000000,1994,2016,1980,1992,118.1,0
+CNVS.US,D,20061025,000000,2008,2016,1962,2000,438.35,0
+CNVS.US,D,20061026,000000,2016,2016,1980,1994,318.9,0
+CNVS.US,D,20061027,000000,1986,2006,1960,1972,238.25,0
+CNVS.US,D,20061030,000000,1964,2018,1964,2012,607.9,0
+CNVS.US,D,20061031,000000,2022,2140,1990,2128,1491.95,0
+CNVS.US,D,20061101,000000,2140,2200,2130,2186,1358.95,0
+CNVS.US,D,20061102,000000,2130,2190,2100,2186,507.2,0
+CNVS.US,D,20061103,000000,2230,2260,2176,2176,1243.5,0
+CNVS.US,D,20061106,000000,2202,2228,2136,2160,333.6,0
+CNVS.US,D,20061107,000000,2164,2174,2082,2102,1024.7,0
+CNVS.US,D,20061108,000000,2098,2148,2058,2080,573.8,0
+CNVS.US,D,20061109,000000,2078,2078,2030,2046,278.7,0
+CNVS.US,D,20061110,000000,2050,2052,2000,2038,511.45,0
+CNVS.US,D,20061113,000000,2030,2034,1946,1968,574.95,0
+CNVS.US,D,20061114,000000,1968,2056,1956,2048,306.1,0
+CNVS.US,D,20061115,000000,2058,2062,2004,2050,456.05,0
+CNVS.US,D,20061116,000000,2050,2062,1998,2000,193.05,0
+CNVS.US,D,20061117,000000,2006,2032,1986,1990,160.6,0
+CNVS.US,D,20061120,000000,1992,2038,1950,1960,354.45,0
+CNVS.US,D,20061121,000000,1970,1986,1950,1972,111.9,0
+CNVS.US,D,20061122,000000,2000,2018,1954,1958,293.35,0
+CNVS.US,D,20061124,000000,1960,1980,1960,1980,42.85,0
+CNVS.US,D,20061127,000000,1980,2004,1900,1902,409.45,0
+CNVS.US,D,20061128,000000,1900,1904,1804,1868,524.55,0
+CNVS.US,D,20061129,000000,1888,1888,1788,1798,510.25,0
+CNVS.US,D,20061130,000000,1808,1826,1788,1790,367.3,0
+CNVS.US,D,20061201,000000,1788,1788,1752,1768,634.1,0
+CNVS.US,D,20061204,000000,1768,1820,1768,1796,777.15,0
+CNVS.US,D,20061205,000000,1808,1808,1728,1742,879.4,0
+CNVS.US,D,20061206,000000,1736,1750,1680,1722,432.9,0
+CNVS.US,D,20061207,000000,1720,1760,1708,1730,284.3,0
+CNVS.US,D,20061208,000000,1722,1774,1722,1762,427.6,0
+CNVS.US,D,20061211,000000,1752,1772,1736,1746,144.25,0
+CNVS.US,D,20061212,000000,1740,1780,1720,1760,369.35,0
+CNVS.US,D,20061213,000000,1770,1804,1770,1804,604.25,0
+CNVS.US,D,20061214,000000,1800,1822,1778,1786,1358.4,0
+CNVS.US,D,20061215,000000,1784,1804,1698,1702,544.05,0
+CNVS.US,D,20061218,000000,1708,1710,1700,1706,446.2,0
+CNVS.US,D,20061219,000000,1698,1712,1694,1696,297.1,0
+CNVS.US,D,20061220,000000,1710,1720,1700,1714,225.75,0
+CNVS.US,D,20061221,000000,1720,1730,1700,1728,304.05,0
+CNVS.US,D,20061222,000000,1722,1758,1720,1752,278.75,0
+CNVS.US,D,20061226,000000,1746,1750,1730,1750,330.25,0
+CNVS.US,D,20061227,000000,1746,1768,1742,1764,212.75,0
+CNVS.US,D,20061228,000000,1762,1772,1722,1762,504.05,0
+CNVS.US,D,20061229,000000,1766,1768,1730,1744,1054.05,0
+CNVS.US,D,20070103,000000,1754,1766,1712,1740,393.65,0
+CNVS.US,D,20070104,000000,1744,1800,1740,1798,431.4,0
+CNVS.US,D,20070105,000000,1796,1798,1716,1740,490,0
+CNVS.US,D,20070108,000000,1740,1746,1716,1718,352.2,0
+CNVS.US,D,20070109,000000,1712,1720,1660,1696,571,0
+CNVS.US,D,20070110,000000,1686,1714,1654,1660,230.3,0
+CNVS.US,D,20070111,000000,1656,1732,1652,1728,473.25,0
+CNVS.US,D,20070112,000000,1736,1744,1698,1700,316.45,0
+CNVS.US,D,20070116,000000,1704,1704,1622,1662,767.45,0
+CNVS.US,D,20070117,000000,1654,1758,1654,1694,1550.6,0
+CNVS.US,D,20070118,000000,1700,1700,1640,1680,736.1,0
+CNVS.US,D,20070119,000000,1674,1742,1668,1738,588.95,0
+CNVS.US,D,20070122,000000,1722,1724,1692,1710,453.5,0
+CNVS.US,D,20070123,000000,1704,1732,1628,1646,595.7,0
+CNVS.US,D,20070124,000000,1652,1726,1652,1712,301.65,0
+CNVS.US,D,20070125,000000,1706,1776,1700,1748,2761.35,0
+CNVS.US,D,20070126,000000,1748,1752,1698,1732,3510,0
+CNVS.US,D,20070129,000000,1724,1724,1700,1706,223.7,0
+CNVS.US,D,20070130,000000,1700,1754,1690,1754,782.2,0
+CNVS.US,D,20070131,000000,1750,1850,1750,1846,1132.45,0
+CNVS.US,D,20070201,000000,1842,1916,1794,1802,860.65,0
+CNVS.US,D,20070202,000000,1822,1830,1780,1792,724.85,0
+CNVS.US,D,20070205,000000,1830,1830,1748,1766,806.1,0
+CNVS.US,D,20070206,000000,1774,1800,1682,1714,1032.45,0
+CNVS.US,D,20070207,000000,1720,1726,1612,1628,1832.15,0
+CNVS.US,D,20070208,000000,1638,1706,1606,1648,1531.6,0
+CNVS.US,D,20070209,000000,1740,1744,1610,1616,2316.4,0
+CNVS.US,D,20070212,000000,1604,1630,1418,1534,3644.65,0
+CNVS.US,D,20070213,000000,1544,1550,1468,1508,1304.9,0
+CNVS.US,D,20070214,000000,1508,1532,1458,1468,808.7,0
+CNVS.US,D,20070215,000000,1460,1472,1410,1470,1445.4,0
+CNVS.US,D,20070216,000000,1470,1520,1464,1498,1955.85,0
+CNVS.US,D,20070220,000000,1508,1576,1504,1576,1667.25,0
+CNVS.US,D,20070221,000000,1568,1570,1454,1462,1554.2,0
+CNVS.US,D,20070222,000000,1496,1498,1450,1462,716.65,0
+CNVS.US,D,20070223,000000,1456,1474,1432,1462,730.9,0
+CNVS.US,D,20070226,000000,1460,1470,1440,1458,995.65,0
+CNVS.US,D,20070227,000000,1426,1464,1372,1400,1505.75,0
+CNVS.US,D,20070228,000000,1392,1438,1312,1330,2117,0
+CNVS.US,D,20070301,000000,1320,1334,1274,1278,1452.6,0
+CNVS.US,D,20070302,000000,1276,1314,1246,1248,831.85,0
+CNVS.US,D,20070305,000000,1242,1278,1202,1228,1666.3,0
+CNVS.US,D,20070306,000000,1270,1284,1236,1264,843.45,0
+CNVS.US,D,20070307,000000,1260,1272,1186,1216,1319.8,0
+CNVS.US,D,20070308,000000,1214,1216,1182,1190,1316.2,0
+CNVS.US,D,20070309,000000,1212,1212,1102,1162,1150.3,0
+CNVS.US,D,20070312,000000,1170,1176,1122,1166,842.9,0
+CNVS.US,D,20070313,000000,1162,1200,1144,1188,1437.7,0
+CNVS.US,D,20070314,000000,1190,1282,1170,1282,1446.55,0
+CNVS.US,D,20070315,000000,1298,1300,1252,1258,928.85,0
+CNVS.US,D,20070316,000000,1262,1370,1262,1338,1312.7,0
+CNVS.US,D,20070319,000000,1360,1360,1206,1224,1492.55,0
+CNVS.US,D,20070320,000000,1218,1236,1176,1180,883.05,0
+CNVS.US,D,20070321,000000,1186,1240,1166,1238,950.15,0
+CNVS.US,D,20070322,000000,1240,1254,1156,1224,1444.25,0
+CNVS.US,D,20070323,000000,1218,1234,1168,1186,1025.35,0
+CNVS.US,D,20070326,000000,1192,1194,1108,1112,1266.95,0
+CNVS.US,D,20070327,000000,1114,1126,1080,1094,1373,0
+CNVS.US,D,20070328,000000,1086,1094,1072,1088,557.2,0
+CNVS.US,D,20070329,000000,1098,1098,1072,1072,408.75,0
+CNVS.US,D,20070330,000000,1108,1108,1046,1086,717.75,0
+CNVS.US,D,20070402,000000,1098,1120,1048,1100,1722.9,0
+CNVS.US,D,20070403,000000,1100,1174,1086,1140,2291.4,0
+CNVS.US,D,20070404,000000,1166,1190,1128,1178,1503,0
+CNVS.US,D,20070405,000000,1182,1194,1162,1182,1243.15,0
+CNVS.US,D,20070409,000000,1182,1268,1182,1260,3591.35,0
+CNVS.US,D,20070410,000000,1272,1336,1248,1304,2595.95,0
+CNVS.US,D,20070411,000000,1314,1326,1250,1252,1144.6,0
+CNVS.US,D,20070412,000000,1246,1290,1234,1284,759.35,0
+CNVS.US,D,20070413,000000,1282,1300,1240,1298,685.5,0
+CNVS.US,D,20070416,000000,1302,1368,1302,1350,932.25,0
+CNVS.US,D,20070417,000000,1382,1386,1328,1328,667.85,0
+CNVS.US,D,20070418,000000,1318,1360,1296,1298,445.65,0
+CNVS.US,D,20070419,000000,1296,1328,1268,1312,810.3,0
+CNVS.US,D,20070420,000000,1340,1350,1310,1342,613.65,0
+CNVS.US,D,20070423,000000,1340,1352,1288,1304,394.55,0
+CNVS.US,D,20070424,000000,1302,1316,1288,1296,268.35,0
+CNVS.US,D,20070425,000000,1306,1310,1252,1274,531.75,0
+CNVS.US,D,20070426,000000,1272,1272,1210,1256,611.8,0
+CNVS.US,D,20070427,000000,1248,1286,1238,1250,374.9,0
+CNVS.US,D,20070430,000000,1244,1282,1230,1240,754.6,0
+CNVS.US,D,20070501,000000,1238,1300,1238,1298,944.2,0
+CNVS.US,D,20070502,000000,1300,1358,1286,1322,831.5,0
+CNVS.US,D,20070503,000000,1340,1340,1262,1270,1004.4,0
+CNVS.US,D,20070504,000000,1272,1314,1250,1272,1087.1,0
+CNVS.US,D,20070507,000000,1272,1286,1240,1254,864.55,0
+CNVS.US,D,20070508,000000,1244,1266,1242,1254,586.9,0
+CNVS.US,D,20070509,000000,1244,1274,1244,1252,562.4,0
+CNVS.US,D,20070510,000000,1260,1260,1202,1220,850.9,0
+CNVS.US,D,20070511,000000,1244,1248,1186,1212,1085.55,0
+CNVS.US,D,20070514,000000,1210,1218,1188,1190,932.85,0
+CNVS.US,D,20070515,000000,1184,1194,1130,1130,736,0
+CNVS.US,D,20070516,000000,1136,1172,1126,1172,435.65,0
+CNVS.US,D,20070517,000000,1174,1206,1174,1204,330.25,0
+CNVS.US,D,20070518,000000,1210,1248,1182,1202,556.2,0
+CNVS.US,D,20070521,000000,1198,1236,1198,1220,668,0
+CNVS.US,D,20070522,000000,1214,1230,1208,1220,815.6,0
+CNVS.US,D,20070523,000000,1224,1252,1214,1244,535.15,0
+CNVS.US,D,20070524,000000,1236,1308,1236,1302,1050.15,0
+CNVS.US,D,20070525,000000,1304,1380,1304,1364,999.85,0
+CNVS.US,D,20070529,000000,1368,1480,1368,1446,2397.7,0
+CNVS.US,D,20070530,000000,1436,1448,1402,1410,1172.85,0
+CNVS.US,D,20070531,000000,1426,1434,1392,1434,816.45,0
+CNVS.US,D,20070601,000000,1440,1476,1390,1398,1033.1,0
+CNVS.US,D,20070604,000000,1380,1420,1370,1370,363.5,0
+CNVS.US,D,20070605,000000,1364,1370,1336,1340,391,0
+CNVS.US,D,20070606,000000,1330,1350,1290,1346,728.45,0
+CNVS.US,D,20070607,000000,1336,1348,1322,1332,323,0
+CNVS.US,D,20070608,000000,1330,1400,1292,1368,458.85,0
+CNVS.US,D,20070611,000000,1362,1396,1362,1376,399.45,0
+CNVS.US,D,20070612,000000,1366,1368,1316,1326,403.55,0
+CNVS.US,D,20070613,000000,1332,1354,1290,1330,398.75,0
+CNVS.US,D,20070614,000000,1338,1370,1338,1370,330.25,0
+CNVS.US,D,20070615,000000,1400,1400,1350,1370,1013.85,0
+CNVS.US,D,20070618,000000,1370,1380,1340,1370,423.15,0
+CNVS.US,D,20070619,000000,1370,1376,1348,1370,643.25,0
+CNVS.US,D,20070620,000000,1424,1434,1362,1400,2349,0
+CNVS.US,D,20070621,000000,1396,1512,1390,1510,2398.55,0
+CNVS.US,D,20070622,000000,1520,1550,1464,1520,8630.7,0
+CNVS.US,D,20070625,000000,1524,1538,1468,1510,725.2,0
+CNVS.US,D,20070626,000000,1526,1640,1512,1598,1818.15,0
+CNVS.US,D,20070627,000000,1610,1704,1574,1702,1524.6,0
+CNVS.US,D,20070628,000000,1690,1690,1614,1644,1212.55,0
+CNVS.US,D,20070629,000000,1660,1660,1618,1618,872.1,0
+CNVS.US,D,20070702,000000,1616,1644,1600,1624,592.4,0
+CNVS.US,D,20070703,000000,1638,1734,1620,1732,691.35,0
+CNVS.US,D,20070705,000000,1730,1730,1648,1670,750.05,0
+CNVS.US,D,20070706,000000,1664,1716,1652,1700,1778.1,0
+CNVS.US,D,20070709,000000,1700,1714,1688,1688,777.45,0
+CNVS.US,D,20070710,000000,1684,1740,1682,1708,1076.65,0
+CNVS.US,D,20070711,000000,1718,1814,1710,1808,1480.8,0
+CNVS.US,D,20070712,000000,1816,1838,1788,1800,639.2,0
+CNVS.US,D,20070713,000000,1816,1822,1774,1804,573.75,0
+CNVS.US,D,20070716,000000,1796,1892,1796,1874,1000.75,0
+CNVS.US,D,20070717,000000,1936,1936,1866,1888,853.85,0
+CNVS.US,D,20070718,000000,1890,1890,1806,1846,554.35,0
+CNVS.US,D,20070719,000000,1844,1886,1834,1858,359.35,0
+CNVS.US,D,20070720,000000,1856,1864,1820,1824,485.4,0
+CNVS.US,D,20070723,000000,1828,1832,1738,1782,814.8,0
+CNVS.US,D,20070724,000000,1752,1774,1636,1668,1030.15,0
+CNVS.US,D,20070725,000000,1736,1742,1620,1652,753.2,0
+CNVS.US,D,20070726,000000,1628,1680,1574,1588,803.95,0
+CNVS.US,D,20070727,000000,1600,1614,1560,1600,477.4,0
+CNVS.US,D,20070730,000000,1600,1630,1570,1570,720.3,0
+CNVS.US,D,20070731,000000,1592,1652,1572,1620,585.25,0
+CNVS.US,D,20070801,000000,1606,1616,1590,1604,797.55,0
+CNVS.US,D,20070802,000000,1622,1664,1618,1634,429.55,0
+CNVS.US,D,20070803,000000,1640,1694,1636,1640,413.75,0
+CNVS.US,D,20070806,000000,1660,1660,1630,1658,559.6,0
+CNVS.US,D,20070807,000000,1668,1680,1638,1662,1355.6,0
+CNVS.US,D,20070808,000000,1660,1880,1654,1774,7135.6,0
+CNVS.US,D,20070809,000000,1686,1894,1650,1878,4223.2,0
+CNVS.US,D,20070810,000000,1880,1880,1676,1696,2177.8,0
+CNVS.US,D,20070813,000000,1734,1734,1546,1580,1205.3,0
+CNVS.US,D,20070814,000000,1578,1630,1422,1436,1332.25,0
+CNVS.US,D,20070815,000000,1446,1446,1360,1378,1057.25,0
+CNVS.US,D,20070816,000000,1364,1388,1268,1320,1392.75,0
+CNVS.US,D,20070817,000000,1340,1400,1320,1398,786.35,0
+CNVS.US,D,20070820,000000,1400,1426,1330,1354,715.3,0
+CNVS.US,D,20070821,000000,1364,1412,1360,1378,655.05,0
+CNVS.US,D,20070822,000000,1388,1406,1348,1350,614.55,0
+CNVS.US,D,20070823,000000,1370,1384,1300,1328,608.7,0
+CNVS.US,D,20070824,000000,1332,1344,1276,1308,558.3,0
+CNVS.US,D,20070827,000000,1300,1312,1284,1312,243.55,0
+CNVS.US,D,20070828,000000,1312,1328,1256,1262,2097.5,0
+CNVS.US,D,20070829,000000,1252,1272,1200,1216,2077.9,0
+CNVS.US,D,20070830,000000,1210,1242,1210,1230,1332.95,0
+CNVS.US,D,20070831,000000,1242,1258,1224,1242,1073.85,0
+CNVS.US,D,20070904,000000,1230,1280,1230,1278,1885.8,0
+CNVS.US,D,20070905,000000,1282,1324,1258,1318,560.35,0
+CNVS.US,D,20070906,000000,1320,1342,1280,1294,691.45,0
+CNVS.US,D,20070907,000000,1280,1294,1262,1268,415.2,0
+CNVS.US,D,20070910,000000,1266,1286,1232,1250,660.4,0
+CNVS.US,D,20070911,000000,1266,1276,1220,1240,1813.8,0
+CNVS.US,D,20070912,000000,1228,1256,1228,1242,549.25,0
+CNVS.US,D,20070913,000000,1246,1250,1230,1230,438.45,0
+CNVS.US,D,20070914,000000,1220,1236,1174,1182,1847.65,0
+CNVS.US,D,20070917,000000,1182,1200,1148,1154,1259.2,0
+CNVS.US,D,20070918,000000,1172,1186,1120,1176,1156.6,0
+CNVS.US,D,20070919,000000,1190,1192,1116,1120,1108.1,0
+CNVS.US,D,20070920,000000,1122,1148,1104,1112,1508.9,0
+CNVS.US,D,20070921,000000,1110,1130,1106,1122,984.4,0
+CNVS.US,D,20070924,000000,1116,1124,1100,1110,682.35,0
+CNVS.US,D,20070925,000000,1106,1106,1080,1080,464.15,0
+CNVS.US,D,20070926,000000,1090,1120,1080,1106,1083,0
+CNVS.US,D,20070927,000000,1104,1122,1090,1108,1023.8,0
+CNVS.US,D,20070928,000000,1102,1120,1100,1120,3485.3,0
+CNVS.US,D,20071001,000000,1138,1168,1098,1118,924.6,0
+CNVS.US,D,20071002,000000,1110,1140,1088,1100,473.15,0
+CNVS.US,D,20071003,000000,1092,1114,1050,1050,1004.8,0
+CNVS.US,D,20071004,000000,1050,1084,1038,1064,884.2,0
+CNVS.US,D,20071005,000000,1066,1112,1062,1106,879,0
+CNVS.US,D,20071008,000000,1110,1118,1100,1102,419.2,0
+CNVS.US,D,20071009,000000,1100,1110,1074,1090,604.25,0
+CNVS.US,D,20071010,000000,1082,1124,1082,1100,569.3,0
+CNVS.US,D,20071011,000000,1114,1120,1078,1100,620.9,0
+CNVS.US,D,20071012,000000,1086,1106,1064,1102,495.1,0
+CNVS.US,D,20071015,000000,1098,1106,1090,1098,512.8,0
+CNVS.US,D,20071016,000000,1076,1102,1054,1078,509.4,0
+CNVS.US,D,20071017,000000,1082,1086,1036,1058,632.1,0
+CNVS.US,D,20071018,000000,1052,1060,1012,1032,1236.85,0
+CNVS.US,D,20071019,000000,1036,1040,988,990,1369.4,0
+CNVS.US,D,20071022,000000,992,1002,960,978,575.45,0
+CNVS.US,D,20071023,000000,976,992,976,980,307.05,0
+CNVS.US,D,20071024,000000,970,986,956,962,368.3,0
+CNVS.US,D,20071025,000000,958,986,950,958,310.6,0
+CNVS.US,D,20071026,000000,966,966,934,934,359.6,0
+CNVS.US,D,20071029,000000,934,970,902,920,727.15,0
+CNVS.US,D,20071030,000000,916,938,910,936,428.25,0
+CNVS.US,D,20071031,000000,946,966,920,940,886.15,0
+CNVS.US,D,20071101,000000,924,938,898,898,524.15,0
+CNVS.US,D,20071102,000000,902,902,860,890,429.05,0
+CNVS.US,D,20071105,000000,864,886,826,862,833.5,0
+CNVS.US,D,20071106,000000,870,870,802,820,3432.55,0
+CNVS.US,D,20071107,000000,822,824,766,778,1354.85,0
+CNVS.US,D,20071108,000000,780,782,758,762,3279.25,0
+CNVS.US,D,20071109,000000,676,710,614,630,5287.15,0
+CNVS.US,D,20071112,000000,636,656,592,592,4388.3,0
+CNVS.US,D,20071113,000000,606,798,606,700,3260.5,0
+CNVS.US,D,20071114,000000,752,754,638,660,2852.3,0
+CNVS.US,D,20071115,000000,660,732,608,708,1220.55,0
+CNVS.US,D,20071116,000000,704,726,682,726,707.5,0
+CNVS.US,D,20071119,000000,728,766,712,756,994.15,0
+CNVS.US,D,20071120,000000,750,766,702,738,845.2,0
+CNVS.US,D,20071121,000000,738,760,714,742,659.05,0
+CNVS.US,D,20071123,000000,754,788,730,782,123.1,0
+CNVS.US,D,20071126,000000,806,886,786,850,1052.2,0
+CNVS.US,D,20071127,000000,872,888,810,824,1094.95,0
+CNVS.US,D,20071128,000000,840,868,816,860,920.55,0
+CNVS.US,D,20071129,000000,852,888,802,862,642.6,0
+CNVS.US,D,20071130,000000,876,906,868,896,430.55,0
+CNVS.US,D,20071203,000000,912,944,868,892,778,0
+CNVS.US,D,20071204,000000,894,904,884,900,227.8,0
+CNVS.US,D,20071205,000000,904,930,880,882,407,0
+CNVS.US,D,20071206,000000,882,916,882,900,700.25,0
+CNVS.US,D,20071207,000000,904,1008,902,980,1081.15,0
+CNVS.US,D,20071210,000000,988,1040,988,1018,1650.3,0
+CNVS.US,D,20071211,000000,1026,1026,984,1004,579.65,0
+CNVS.US,D,20071212,000000,1014,1020,970,986,1990.95,0
+CNVS.US,D,20071213,000000,974,988,888,908,703.5,0
+CNVS.US,D,20071214,000000,892,892,810,826,870,0
+CNVS.US,D,20071217,000000,826,858,774,780,711.3,0
+CNVS.US,D,20071218,000000,792,800,774,798,553.6,0
+CNVS.US,D,20071219,000000,800,828,752,762,796.45,0
+CNVS.US,D,20071220,000000,762,768,734,748,662.05,0
+CNVS.US,D,20071221,000000,768,856,730,814,2165.25,0
+CNVS.US,D,20071224,000000,812,900,812,840,264.2,0
+CNVS.US,D,20071226,000000,842,862,816,850,468.15,0
+CNVS.US,D,20071227,000000,850,872,840,844,494.2,0
+CNVS.US,D,20071228,000000,852,878,840,852,2190.95,0
+CNVS.US,D,20071231,000000,842,898,810,894,1522.3,0
+CNVS.US,D,20080102,000000,890,892,850,858,438.9,0
+CNVS.US,D,20080103,000000,876,876,794,806,403,0
+CNVS.US,D,20080104,000000,806,806,760,780,354.3,0
+CNVS.US,D,20080107,000000,788,800,732,778,461.25,0
+CNVS.US,D,20080108,000000,794,828,764,764,250.3,0
+CNVS.US,D,20080109,000000,796,796,722,740,447.35,0
+CNVS.US,D,20080110,000000,740,774,704,730,377.2,0
+CNVS.US,D,20080111,000000,734,758,696,700,791.8,0
+CNVS.US,D,20080114,000000,708,716,690,696,361.95,0
+CNVS.US,D,20080115,000000,684,684,590,620,1350.5,0
+CNVS.US,D,20080116,000000,626,626,552,552,1827.1,0
+CNVS.US,D,20080117,000000,560,590,524,544,835.45,0
+CNVS.US,D,20080118,000000,542,556,494,494,797.2,0
+CNVS.US,D,20080122,000000,462,516,410,450,1038.15,0
+CNVS.US,D,20080123,000000,438,492,430,486,1464.45,0
+CNVS.US,D,20080124,000000,482,520,476,502,895.9,0
+CNVS.US,D,20080125,000000,518,550,486,540,1358.85,0
+CNVS.US,D,20080128,000000,540,592,532,578,709.95,0
+CNVS.US,D,20080129,000000,576,656,576,646,1676.65,0
+CNVS.US,D,20080130,000000,636,688,620,666,1256.05,0
+CNVS.US,D,20080131,000000,664,664,612,650,617.45,0
+CNVS.US,D,20080201,000000,676,676,650,670,395.15,0
+CNVS.US,D,20080204,000000,680,680,590,638,834.5,0
+CNVS.US,D,20080205,000000,618,636,600,606,1231.9,0
+CNVS.US,D,20080206,000000,600,614,570,576,1326.5,0
+CNVS.US,D,20080207,000000,560,598,530,558,873.8,0
+CNVS.US,D,20080208,000000,570,680,526,556,1353.2,0
+CNVS.US,D,20080211,000000,554,556,502,504,767.25,0
+CNVS.US,D,20080212,000000,504,540,492,500,633.5,0
+CNVS.US,D,20080213,000000,502,504,474,496,1334.3,0
+CNVS.US,D,20080214,000000,510,510,492,492,415.8,0
+CNVS.US,D,20080215,000000,500,500,452,452,639.3,0
+CNVS.US,D,20080219,000000,454,500,452,452,1351.7,0
+CNVS.US,D,20080220,000000,452,464,442,448,807.65,0
+CNVS.US,D,20080221,000000,448,480,440,440,1103.75,0
+CNVS.US,D,20080222,000000,444,450,426,450,826.85,0
+CNVS.US,D,20080225,000000,456,476,444,464,670.25,0
+CNVS.US,D,20080226,000000,472,490,466,476,471.55,0
+CNVS.US,D,20080227,000000,478,498,472,476,354.3,0
+CNVS.US,D,20080228,000000,490,494,454,472,1633.5,0
+CNVS.US,D,20080229,000000,448,486,440,472,285.15,0
+CNVS.US,D,20080303,000000,472,496,446,454,721.95,0
+CNVS.US,D,20080304,000000,456,518,436,480,871.6,0
+CNVS.US,D,20080305,000000,480,526,466,522,795.15,0
+CNVS.US,D,20080306,000000,538,538,492,504,1836.95,0
+CNVS.US,D,20080307,000000,518,524,490,500,453.15,0
+CNVS.US,D,20080310,000000,496,506,448,500,577.5,0
+CNVS.US,D,20080311,000000,566,648,564,584,2421.7,0
+CNVS.US,D,20080312,000000,608,612,560,570,744.9,0
+CNVS.US,D,20080313,000000,576,580,544,560,464.5,0
+CNVS.US,D,20080314,000000,560,574,500,574,414.75,0
+CNVS.US,D,20080317,000000,574,630,536,620,1061.8,0
+CNVS.US,D,20080318,000000,630,650,606,630,854.6,0
+CNVS.US,D,20080319,000000,624,640,586,620,528.15,0
+CNVS.US,D,20080320,000000,616,620,572,584,650.6,0
+CNVS.US,D,20080324,000000,598,616,560,608,1080.3,0
+CNVS.US,D,20080325,000000,620,632,600,620,947.2,0
+CNVS.US,D,20080326,000000,624,632,596,620,1184.4,0
+CNVS.US,D,20080327,000000,610,636,610,628,813.25,0
+CNVS.US,D,20080328,000000,626,634,600,630,356.9,0
+CNVS.US,D,20080331,000000,624,634,608,630,569.05,0
+CNVS.US,D,20080401,000000,630,646,608,632,464.9,0
+CNVS.US,D,20080402,000000,660,666,628,650,1045.15,0
+CNVS.US,D,20080403,000000,630,800,630,768,1943.4,0
+CNVS.US,D,20080404,000000,756,796,742,792,2261.85,0
+CNVS.US,D,20080407,000000,786,830,752,806,2234.3,0
+CNVS.US,D,20080408,000000,794,814,768,800,1527.35,0
+CNVS.US,D,20080409,000000,794,802,758,760,1441.8,0
+CNVS.US,D,20080410,000000,784,784,756,774,970.35,0
+CNVS.US,D,20080411,000000,774,774,758,772,588.55,0
+CNVS.US,D,20080414,000000,766,780,750,774,232.8,0
+CNVS.US,D,20080415,000000,774,804,750,752,2813.4,0
+CNVS.US,D,20080416,000000,752,762,668,716,789.7,0
+CNVS.US,D,20080417,000000,708,716,682,700,411,0
+CNVS.US,D,20080418,000000,706,708,666,668,750.05,0
+CNVS.US,D,20080421,000000,670,712,670,700,310.6,0
+CNVS.US,D,20080422,000000,710,710,666,688,624.9,0
+CNVS.US,D,20080423,000000,682,698,620,676,442.95,0
+CNVS.US,D,20080424,000000,680,680,646,650,291.65,0
+CNVS.US,D,20080425,000000,654,662,642,642,343.5,0
+CNVS.US,D,20080428,000000,636,646,600,600,487.95,0
+CNVS.US,D,20080429,000000,598,598,504,510,890.55,0
+CNVS.US,D,20080430,000000,504,594,504,590,1194.8,0
+CNVS.US,D,20080501,000000,584,584,544,562,399.45,0
+CNVS.US,D,20080502,000000,570,570,550,570,194.6,0
+CNVS.US,D,20080505,000000,564,610,564,608,457.6,0
+CNVS.US,D,20080506,000000,598,602,576,580,329.05,0
+CNVS.US,D,20080507,000000,574,574,524,532,524.7,0
+CNVS.US,D,20080508,000000,542,542,510,524,355.95,0
+CNVS.US,D,20080509,000000,530,598,502,506,699.75,0
+CNVS.US,D,20080512,000000,504,526,500,500,327,0
+CNVS.US,D,20080513,000000,506,518,500,500,400.35,0
+CNVS.US,D,20080514,000000,506,522,506,520,238.5,0
+CNVS.US,D,20080515,000000,520,540,508,536,391,0
+CNVS.US,D,20080516,000000,532,548,524,538,466.95,0
+CNVS.US,D,20080519,000000,554,554,506,508,317.5,0
+CNVS.US,D,20080520,000000,514,524,504,504,189.55,0
+CNVS.US,D,20080521,000000,520,532,482,482,273.7,0
+CNVS.US,D,20080522,000000,490,500,482,486,217.4,0
+CNVS.US,D,20080523,000000,490,494,476,486,94.75,0
+CNVS.US,D,20080527,000000,486,496,472,474,81.5,0
+CNVS.US,D,20080528,000000,480,494,464,464,224.25,0
+CNVS.US,D,20080529,000000,478,478,446,448,219.8,0
+CNVS.US,D,20080530,000000,462,462,430,430,443.7,0
+CNVS.US,D,20080602,000000,426,466,422,462,604.95,0
+CNVS.US,D,20080603,000000,480,488,464,474,606.85,0
+CNVS.US,D,20080604,000000,486,500,470,470,1162.1,0
+CNVS.US,D,20080605,000000,466,482,450,456,876.25,0
+CNVS.US,D,20080606,000000,454,454,420,422,756.1,0
+CNVS.US,D,20080609,000000,428,448,410,422,479.6,0
+CNVS.US,D,20080610,000000,440,440,390,392,634.25,0
+CNVS.US,D,20080611,000000,400,400,380,384,483.9,0
+CNVS.US,D,20080612,000000,400,466,386,454,2999.65,0
+CNVS.US,D,20080613,000000,448,460,430,454,1542.5,0
+CNVS.US,D,20080616,000000,460,464,428,460,1718.35,0
+CNVS.US,D,20080617,000000,460,470,436,470,890,0
+CNVS.US,D,20080618,000000,462,472,444,466,2077.95,0
+CNVS.US,D,20080619,000000,460,494,458,490,542.15,0
+CNVS.US,D,20080620,000000,484,490,442,458,3952.65,0
+CNVS.US,D,20080623,000000,452,456,418,422,454.65,0
+CNVS.US,D,20080624,000000,430,446,404,432,1598.55,0
+CNVS.US,D,20080625,000000,428,438,418,418,154,0
+CNVS.US,D,20080626,000000,422,434,396,398,224.5,0
+CNVS.US,D,20080627,000000,398,408,378,402,529.6,0
+CNVS.US,D,20080630,000000,396,422,390,422,348.5,0
+CNVS.US,D,20080701,000000,400,428,400,414,314.9,0
+CNVS.US,D,20080702,000000,410,410,382,384,304.25,0
+CNVS.US,D,20080703,000000,392,436,372,392,46.5,0
+CNVS.US,D,20080707,000000,378,398,366,368,444.9,0
+CNVS.US,D,20080708,000000,370,384,360,360,343.05,0
+CNVS.US,D,20080709,000000,360,376,358,362,209.9,0
+CNVS.US,D,20080710,000000,364,366,356,360,116.5,0
+CNVS.US,D,20080711,000000,356,374,342,358,216.65,0
+CNVS.US,D,20080714,000000,360,360,338,350,469.7,0
+CNVS.US,D,20080715,000000,334,346,334,342,361.2,0
+CNVS.US,D,20080716,000000,350,358,328,356,659.95,0
+CNVS.US,D,20080717,000000,360,384,358,384,328.45,0
+CNVS.US,D,20080718,000000,394,422,390,422,292.95,0
+CNVS.US,D,20080721,000000,436,438,416,434,414.7,0
+CNVS.US,D,20080722,000000,432,442,424,428,223.9,0
+CNVS.US,D,20080723,000000,424,436,420,436,390.8,0
+CNVS.US,D,20080724,000000,434,460,434,450,176.6,0
+CNVS.US,D,20080725,000000,444,460,444,450,289.1,0
+CNVS.US,D,20080728,000000,454,454,422,432,121,0
+CNVS.US,D,20080729,000000,442,442,430,440,80.5,0
+CNVS.US,D,20080730,000000,440,446,436,444,141.1,0
+CNVS.US,D,20080731,000000,446,460,440,460,209.9,0
+CNVS.US,D,20080801,000000,460,468,444,446,283,0
+CNVS.US,D,20080804,000000,448,450,438,448,53.6,0
+CNVS.US,D,20080805,000000,440,454,440,454,124.8,0
+CNVS.US,D,20080806,000000,460,466,432,436,305,0
+CNVS.US,D,20080807,000000,460,536,460,464,727.55,0
+CNVS.US,D,20080808,000000,470,496,440,468,562.9,0
+CNVS.US,D,20080811,000000,470,472,442,464,360.1,0
+CNVS.US,D,20080812,000000,470,470,416,440,576.8,0
+CNVS.US,D,20080813,000000,440,442,402,422,340.7,0
+CNVS.US,D,20080814,000000,428,428,386,400,529.45,0
+CNVS.US,D,20080815,000000,400,402,384,390,388.85,0
+CNVS.US,D,20080818,000000,386,400,368,370,252.55,0
+CNVS.US,D,20080819,000000,376,376,332,338,669.6,0
+CNVS.US,D,20080820,000000,340,350,324,324,641.15,0
+CNVS.US,D,20080821,000000,320,322,280,318,2246.3,0
+CNVS.US,D,20080822,000000,322,338,320,332,835.3,0
+CNVS.US,D,20080825,000000,332,336,314,318,368.25,0
+CNVS.US,D,20080826,000000,316,338,316,322,166.05,0
+CNVS.US,D,20080827,000000,328,328,316,318,162.9,0
+CNVS.US,D,20080828,000000,320,338,310,320,2166.75,0
+CNVS.US,D,20080829,000000,320,340,310,334,336.05,0
+CNVS.US,D,20080902,000000,340,340,330,336,218.9,0
+CNVS.US,D,20080903,000000,340,346,334,338,505.1,0
+CNVS.US,D,20080904,000000,348,350,324,332,368.5,0
+CNVS.US,D,20080905,000000,344,344,316,330,208.4,0
+CNVS.US,D,20080908,000000,330,346,312,324,308.7,0
+CNVS.US,D,20080909,000000,312,318,298,304,477.1,0
+CNVS.US,D,20080910,000000,306,312,288,292,522.95,0
+CNVS.US,D,20080911,000000,296,320,276,296,388.95,0
+CNVS.US,D,20080912,000000,286,316,286,302,230.45,0
+CNVS.US,D,20080915,000000,286,310,272,298,239.5,0
+CNVS.US,D,20080916,000000,282,298,282,296,38.35,0
+CNVS.US,D,20080917,000000,288,298,232,274,419.95,0
+CNVS.US,D,20080918,000000,272,280,260,274,225.9,0
+CNVS.US,D,20080919,000000,262,280,254,280,523,0
+CNVS.US,D,20080922,000000,300,304,256,280,214.3,0
+CNVS.US,D,20080923,000000,288,310,230,296,1873.75,0
+CNVS.US,D,20080924,000000,300,300,274,300,366.4,0
+CNVS.US,D,20080925,000000,296,296,260,276,437.3,0
+CNVS.US,D,20080926,000000,276,276,234,250,270.1,0
+CNVS.US,D,20080929,000000,250,258,114,232,809.6,0
+CNVS.US,D,20080930,000000,254,286,240,286,729.5,0
+CNVS.US,D,20081001,000000,280,294,270,286,394.4,0
+CNVS.US,D,20081002,000000,298,300,246,258,373,0
+CNVS.US,D,20081003,000000,280,280,232,274,1813.65,0
+CNVS.US,D,20081006,000000,260,280,260,280,365.9,0
+CNVS.US,D,20081007,000000,290,300,272,280,501.2,0
+CNVS.US,D,20081008,000000,270,298,270,296,231.3,0
+CNVS.US,D,20081009,000000,298,298,250,288,1354.8,0
+CNVS.US,D,20081010,000000,298,298,234,270,233.45,0
+CNVS.US,D,20081013,000000,268,290,268,286,324.05,0
+CNVS.US,D,20081014,000000,294,296,250,264,1322.35,0
+CNVS.US,D,20081015,000000,258,296,240,284,311.45,0
+CNVS.US,D,20081016,000000,270,298,252,260,478.7,0
+CNVS.US,D,20081017,000000,256,290,256,260,347.2,0
+CNVS.US,D,20081020,000000,270,278,260,264,346.75,0
+CNVS.US,D,20081021,000000,260,280,260,280,247.6,0
+CNVS.US,D,20081022,000000,264,270,264,264,150.25,0
+CNVS.US,D,20081023,000000,264,268,244,252,157.5,0
+CNVS.US,D,20081024,000000,252,252,222,248,175.25,0
+CNVS.US,D,20081027,000000,240,264,240,264,440,0
+CNVS.US,D,20081028,000000,260,262,258,260,181.55,0
+CNVS.US,D,20081029,000000,256,260,242,242,207.65,0
+CNVS.US,D,20081030,000000,236,248,236,242,53.9,0
+CNVS.US,D,20081031,000000,236,244,236,238,42.5,0
+CNVS.US,D,20081103,000000,230,234,196,204,327.7,0
+CNVS.US,D,20081104,000000,216,230,204,206,189.8,0
+CNVS.US,D,20081105,000000,212,222,198,198,539.8,0
+CNVS.US,D,20081106,000000,200,200,152,154,881.55,0
+CNVS.US,D,20081107,000000,150,190,150,176,407.1,0
+CNVS.US,D,20081110,000000,176,190,172,176,440.4,0
+CNVS.US,D,20081111,000000,176,182,170,170,130.9,0
+CNVS.US,D,20081112,000000,176,176,114,116,382.4,0
+CNVS.US,D,20081113,000000,116,120,106,118,913.85,0
+CNVS.US,D,20081114,000000,114,124,102,104,300,0
+CNVS.US,D,20081117,000000,120,144,114,140,1044.4,0
+CNVS.US,D,20081118,000000,152,152,132,140,423.8,0
+CNVS.US,D,20081119,000000,130,166,130,160,648.6,0
+CNVS.US,D,20081120,000000,160,160,146,146,129.7,0
+CNVS.US,D,20081121,000000,160,160,134,138,151.75,0
+CNVS.US,D,20081124,000000,148,148,108,120,404.55,0
+CNVS.US,D,20081125,000000,122,144,122,134,117.95,0
+CNVS.US,D,20081126,000000,134,140,116,132,355.85,0
+CNVS.US,D,20081128,000000,134,158,132,138,61.15,0
+CNVS.US,D,20081201,000000,158,158,132,132,121.4,0
+CNVS.US,D,20081202,000000,138,138,120,122,130.75,0
+CNVS.US,D,20081203,000000,156,156,114,114,158.4,0
+CNVS.US,D,20081204,000000,110,118,104,118,190.15,0
+CNVS.US,D,20081205,000000,118,130,86,96,436.2,0
+CNVS.US,D,20081208,000000,142,142,96,108,423.9,0
+CNVS.US,D,20081209,000000,114,118,104,104,61.05,0
+CNVS.US,D,20081210,000000,108,128,98,100,568.15,0
+CNVS.US,D,20081211,000000,128,128,98,100,208.8,0
+CNVS.US,D,20081212,000000,100,100,98,100,688,0
+CNVS.US,D,20081215,000000,100,104,92,92,304.8,0
+CNVS.US,D,20081216,000000,100,100,94,98,150.3,0
+CNVS.US,D,20081217,000000,116,116,90,98,584.2,0
+CNVS.US,D,20081218,000000,92,100,92,92,365.75,0
+CNVS.US,D,20081219,000000,92,92,78,78,1697.75,0
+CNVS.US,D,20081222,000000,80,80,70,78,354.45,0
+CNVS.US,D,20081223,000000,80,80,72,76,408.6,0
+CNVS.US,D,20081224,000000,98,98,72,72,684.55,0
+CNVS.US,D,20081226,000000,72,74,68,70,822.45,0
+CNVS.US,D,20081229,000000,80,80,62,64,335.75,0
+CNVS.US,D,20081230,000000,62,76,50,64,2650.6,0
+CNVS.US,D,20081231,000000,62,76,56,74,3060.5,0
+CNVS.US,D,20090102,000000,76,76,68,68,453.55,0
+CNVS.US,D,20090105,000000,76,76,62,62,275.5,0
+CNVS.US,D,20090106,000000,72,88,62,88,1003.35,0
+CNVS.US,D,20090107,000000,96,102,94,100,838.2,0
+CNVS.US,D,20090108,000000,98,118,96,106,625.85,0
+CNVS.US,D,20090109,000000,108,110,104,108,481.05,0
+CNVS.US,D,20090112,000000,118,166,118,154,1641.9,0
+CNVS.US,D,20090113,000000,166,188,154,162,1047.95,0
+CNVS.US,D,20090114,000000,182,182,142,142,414.75,0
+CNVS.US,D,20090115,000000,144,160,138,152,329,0
+CNVS.US,D,20090116,000000,152,160,148,160,308.65,0
+CNVS.US,D,20090120,000000,170,170,152,154,126.8,0
+CNVS.US,D,20090121,000000,156,178,146,148,229.25,0
+CNVS.US,D,20090122,000000,152,158,144,144,188.45,0
+CNVS.US,D,20090123,000000,146,154,146,154,185.7,0
+CNVS.US,D,20090126,000000,164,164,150,154,225.85,0
+CNVS.US,D,20090127,000000,146,154,144,148,31.5,0
+CNVS.US,D,20090128,000000,142,146,136,140,59.5,0
+CNVS.US,D,20090129,000000,140,152,138,142,385.9,0
+CNVS.US,D,20090130,000000,142,146,132,134,75.15,0
+CNVS.US,D,20090202,000000,138,138,130,132,1100.95,0
+CNVS.US,D,20090203,000000,134,138,130,136,1089.55,0
+CNVS.US,D,20090204,000000,144,144,130,130,109.75,0
+CNVS.US,D,20090205,000000,152,152,132,132,34.75,0
+CNVS.US,D,20090206,000000,132,140,118,126,519.55,0
+CNVS.US,D,20090209,000000,120,128,120,122,696.35,0
+CNVS.US,D,20090210,000000,118,128,116,128,457.75,0
+CNVS.US,D,20090211,000000,124,138,124,124,7.5,0
+CNVS.US,D,20090212,000000,120,134,120,124,6,0
+CNVS.US,D,20090213,000000,120,132,120,126,22,0
+CNVS.US,D,20090217,000000,120,120,108,108,116.1,0
+CNVS.US,D,20090218,000000,106,106,78,86,173.1,0
+CNVS.US,D,20090219,000000,90,98,80,90,4152.65,0
+CNVS.US,D,20090220,000000,90,104,84,84,93,0
+CNVS.US,D,20090223,000000,84,94,84,92,197.45,0
+CNVS.US,D,20090224,000000,92,96,76,92,249.2,0
+CNVS.US,D,20090225,000000,100,102,100,100,5.75,0
+CNVS.US,D,20090226,000000,94,110,94,106,71.6,0
+CNVS.US,D,20090227,000000,110,136,106,112,160.5,0
+CNVS.US,D,20090302,000000,120,120,98,98,45,0
+CNVS.US,D,20090303,000000,100,100,94,94,101.85,0
+CNVS.US,D,20090304,000000,100,110,100,110,67.5,0
+CNVS.US,D,20090305,000000,110,110,86,110,71.5,0
+CNVS.US,D,20090306,000000,100,142,90,120,350.2,0
+CNVS.US,D,20090309,000000,116,116,114,114,4,0
+CNVS.US,D,20090310,000000,122,130,118,120,1169.95,0
+CNVS.US,D,20090311,000000,112,128,110,128,317.55,0
+CNVS.US,D,20090312,000000,122,124,118,124,25.15,0
+CNVS.US,D,20090313,000000,114,116,102,114,86.95,0
+CNVS.US,D,20090316,000000,110,120,110,118,39.25,0
+CNVS.US,D,20090317,000000,120,120,110,112,212.5,0
+CNVS.US,D,20090318,000000,118,118,110,112,160.25,0
+CNVS.US,D,20090319,000000,114,114,112,112,28.5,0
+CNVS.US,D,20090320,000000,112,120,112,118,84,0
+CNVS.US,D,20090323,000000,118,120,112,112,109.3,0
+CNVS.US,D,20090324,000000,114,130,114,118,317,0
+CNVS.US,D,20090325,000000,120,128,116,120,83.85,0
+CNVS.US,D,20090326,000000,126,128,126,128,45,0
+CNVS.US,D,20090327,000000,128,128,128,128,2.5,0
+CNVS.US,D,20090330,000000,128,128,122,128,20,0
+CNVS.US,D,20090331,000000,126,128,122,124,190.45,0
+CNVS.US,D,20090401,000000,128,134,126,134,745.05,0
+CNVS.US,D,20090402,000000,138,158,138,148,509.25,0
+CNVS.US,D,20090403,000000,154,188,154,178,623.45,0
+CNVS.US,D,20090406,000000,178,220,178,200,819.7,0
+CNVS.US,D,20090407,000000,212,212,164,198,437.8,0
+CNVS.US,D,20090408,000000,206,210,198,208,218.1,0
+CNVS.US,D,20090409,000000,210,220,202,210,232.1,0
+CNVS.US,D,20090413,000000,210,210,200,206,298.15,0
+CNVS.US,D,20090414,000000,206,210,202,208,24.25,0
+CNVS.US,D,20090415,000000,210,218,208,210,105.25,0
+CNVS.US,D,20090416,000000,214,242,212,240,614.8,0
+CNVS.US,D,20090417,000000,248,276,220,234,601.6,0
+CNVS.US,D,20090420,000000,236,244,234,244,117.5,0
+CNVS.US,D,20090421,000000,244,244,218,220,241.65,0
+CNVS.US,D,20090422,000000,220,234,206,212,158.8,0
+CNVS.US,D,20090423,000000,234,234,206,216,158.5,0
+CNVS.US,D,20090424,000000,212,220,212,212,67.9,0
+CNVS.US,D,20090427,000000,212,212,188,188,129.25,0
+CNVS.US,D,20090428,000000,180,210,180,210,730.4,0
+CNVS.US,D,20090429,000000,214,218,200,212,219.25,0
+CNVS.US,D,20090430,000000,210,214,206,208,87.7,0
+CNVS.US,D,20090501,000000,208,210,196,202,177.6,0
+CNVS.US,D,20090504,000000,218,218,200,208,76.35,0
+CNVS.US,D,20090505,000000,214,244,214,240,442.4,0
+CNVS.US,D,20090506,000000,246,300,240,300,471.6,0
+CNVS.US,D,20090507,000000,298,314,284,292,452.75,0
+CNVS.US,D,20090508,000000,300,330,278,320,788.6,0
+CNVS.US,D,20090511,000000,300,344,296,324,398.9,0
+CNVS.US,D,20090512,000000,322,322,302,316,123.3,0
+CNVS.US,D,20090513,000000,306,306,286,306,151.8,0
+CNVS.US,D,20090514,000000,310,326,306,316,109.95,0
+CNVS.US,D,20090515,000000,318,330,318,326,100.35,0
+CNVS.US,D,20090518,000000,318,330,314,316,109.3,0
+CNVS.US,D,20090519,000000,322,322,260,260,215.9,0
+CNVS.US,D,20090520,000000,288,310,240,250,355.25,0
+CNVS.US,D,20090521,000000,250,250,220,224,360.45,0
+CNVS.US,D,20090522,000000,226,230,216,228,407,0
+CNVS.US,D,20090526,000000,232,232,198,202,721.45,0
+CNVS.US,D,20090527,000000,214,214,196,198,322,0
+CNVS.US,D,20090528,000000,200,200,174,174,421,0
+CNVS.US,D,20090529,000000,210,238,198,238,556.4,0
+CNVS.US,D,20090601,000000,240,250,234,238,286.25,0
+CNVS.US,D,20090602,000000,232,240,224,226,116.6,0
+CNVS.US,D,20090603,000000,226,236,206,210,159.2,0
+CNVS.US,D,20090604,000000,216,224,210,222,103.85,0
+CNVS.US,D,20090605,000000,222,228,214,214,152.8,0
+CNVS.US,D,20090608,000000,214,218,204,218,291.3,0
+CNVS.US,D,20090609,000000,226,242,218,230,184.65,0
+CNVS.US,D,20090610,000000,242,258,230,240,409.35,0
+CNVS.US,D,20090611,000000,240,258,224,234,318.2,0
+CNVS.US,D,20090612,000000,232,232,212,218,421.75,0
+CNVS.US,D,20090615,000000,222,222,196,202,300.1,0
+CNVS.US,D,20090616,000000,198,202,186,192,363.25,0
+CNVS.US,D,20090617,000000,180,184,174,178,203.6,0
+CNVS.US,D,20090618,000000,178,220,176,200,158.15,0
+CNVS.US,D,20090619,000000,204,204,188,200,76.5,0
+CNVS.US,D,20090622,000000,192,194,184,188,45.75,0
+CNVS.US,D,20090623,000000,184,190,170,184,227,0
+CNVS.US,D,20090624,000000,190,200,184,184,57.95,0
+CNVS.US,D,20090625,000000,192,200,192,200,68.5,0
+CNVS.US,D,20090626,000000,200,214,194,194,201.55,0
+CNVS.US,D,20090629,000000,200,226,200,216,63.3,0
+CNVS.US,D,20090630,000000,214,214,196,200,61.5,0
+CNVS.US,D,20090701,000000,190,214,176,212,85.65,0
+CNVS.US,D,20090702,000000,218,218,170,200,153.15,0
+CNVS.US,D,20090706,000000,200,232,200,206,139.65,0
+CNVS.US,D,20090707,000000,208,214,196,214,1620.7,0
+CNVS.US,D,20090708,000000,230,230,202,210,146.1,0
+CNVS.US,D,20090709,000000,226,226,200,208,170,0
+CNVS.US,D,20090710,000000,200,206,186,200,225.95,0
+CNVS.US,D,20090713,000000,196,206,168,182,182.4,0
+CNVS.US,D,20090714,000000,184,190,180,180,96.05,0
+CNVS.US,D,20090715,000000,180,190,180,184,178.25,0
+CNVS.US,D,20090716,000000,196,196,162,162,1645.5,0
+CNVS.US,D,20090717,000000,170,182,168,182,150.15,0
+CNVS.US,D,20090720,000000,182,182,180,182,57.85,0
+CNVS.US,D,20090721,000000,182,184,178,180,94.95,0
+CNVS.US,D,20090722,000000,172,188,172,186,122.55,0
+CNVS.US,D,20090723,000000,184,186,180,180,25.95,0
+CNVS.US,D,20090724,000000,180,194,180,180,130.95,0
+CNVS.US,D,20090727,000000,170,196,170,182,327,0
+CNVS.US,D,20090728,000000,184,186,176,186,98.25,0
+CNVS.US,D,20090729,000000,180,182,180,180,32.85,0
+CNVS.US,D,20090730,000000,186,188,176,180,12.2,0
+CNVS.US,D,20090731,000000,180,184,178,180,85.3,0
+CNVS.US,D,20090803,000000,196,198,180,198,126.05,0
+CNVS.US,D,20090804,000000,198,206,184,186,186.45,0
+CNVS.US,D,20090805,000000,204,204,188,200,53.95,0
+CNVS.US,D,20090806,000000,194,218,194,210,550.65,0
+CNVS.US,D,20090807,000000,212,220,192,192,174,0
+CNVS.US,D,20090810,000000,200,206,194,198,127.3,0
+CNVS.US,D,20090811,000000,194,200,194,198,71.1,0
+CNVS.US,D,20090812,000000,208,260,208,224,1096.4,0
+CNVS.US,D,20090813,000000,238,238,224,230,151.45,0
+CNVS.US,D,20090814,000000,236,238,220,236,112.05,0
+CNVS.US,D,20090817,000000,224,228,222,224,54.35,0
+CNVS.US,D,20090818,000000,226,228,204,204,233.9,0
+CNVS.US,D,20090819,000000,204,210,204,210,95.55,0
+CNVS.US,D,20090820,000000,210,216,206,208,244.9,0
+CNVS.US,D,20090821,000000,204,208,200,206,154,0
+CNVS.US,D,20090824,000000,208,220,204,210,392.75,0
+CNVS.US,D,20090825,000000,210,212,206,210,333.5,0
+CNVS.US,D,20090826,000000,210,212,206,206,32.2,0
+CNVS.US,D,20090827,000000,208,216,204,216,62.1,0
+CNVS.US,D,20090828,000000,208,214,200,214,365.9,0
+CNVS.US,D,20090831,000000,200,204,200,200,46.3,0
+CNVS.US,D,20090901,000000,202,208,200,202,7.55,0
+CNVS.US,D,20090902,000000,206,206,200,200,59.1,0
+CNVS.US,D,20090903,000000,198,198,196,198,7.5,0
+CNVS.US,D,20090904,000000,200,212,196,212,93.5,0
+CNVS.US,D,20090908,000000,208,208,200,202,536.8,0
+CNVS.US,D,20090909,000000,210,210,202,204,73.75,0
+CNVS.US,D,20090910,000000,210,250,208,224,286.5,0
+CNVS.US,D,20090911,000000,228,230,220,230,96,0
+CNVS.US,D,20090914,000000,222,226,220,224,83.4,0
+CNVS.US,D,20090915,000000,226,226,202,204,259,0
+CNVS.US,D,20090916,000000,214,218,206,210,159.4,0
+CNVS.US,D,20090917,000000,212,230,210,230,141.1,0
+CNVS.US,D,20090918,000000,228,228,220,224,80.95,0
+CNVS.US,D,20090921,000000,220,256,220,248,477.8,0
+CNVS.US,D,20090922,000000,252,252,228,236,313.05,0
+CNVS.US,D,20090923,000000,240,254,240,254,295.9,0
+CNVS.US,D,20090924,000000,258,258,244,250,69.1,0
+CNVS.US,D,20090925,000000,252,270,252,270,352.95,0
+CNVS.US,D,20090928,000000,300,318,288,292,931.3,0
+CNVS.US,D,20090929,000000,302,322,262,270,820.9,0
+CNVS.US,D,20090930,000000,268,280,252,252,219.95,0
+CNVS.US,D,20091001,000000,256,258,240,244,197.6,0
+CNVS.US,D,20091002,000000,240,258,240,250,75.7,0
+CNVS.US,D,20091005,000000,260,260,240,258,77.35,0
+CNVS.US,D,20091006,000000,252,266,250,250,196.95,0
+CNVS.US,D,20091007,000000,250,258,250,250,185.4,0
+CNVS.US,D,20091008,000000,252,258,248,250,422,0
+CNVS.US,D,20091009,000000,242,242,230,240,105.9,0
+CNVS.US,D,20091012,000000,234,240,230,240,257,0
+CNVS.US,D,20091013,000000,240,250,236,250,99.4,0
+CNVS.US,D,20091014,000000,256,264,240,258,102.6,0
+CNVS.US,D,20091015,000000,254,260,240,260,152.75,0
+CNVS.US,D,20091016,000000,258,260,254,258,25.9,0
+CNVS.US,D,20091019,000000,254,254,240,240,71.3,0
+CNVS.US,D,20091020,000000,242,258,240,258,67.6,0
+CNVS.US,D,20091021,000000,260,266,252,256,66.55,0
+CNVS.US,D,20091022,000000,254,296,254,278,153.25,0
+CNVS.US,D,20091023,000000,288,288,274,286,39.1,0
+CNVS.US,D,20091026,000000,298,298,256,260,225.6,0
+CNVS.US,D,20091027,000000,272,272,252,262,135.25,0
+CNVS.US,D,20091028,000000,262,300,240,260,403.75,0
+CNVS.US,D,20091029,000000,254,262,254,254,22,0
+CNVS.US,D,20091030,000000,254,264,254,260,70.9,0
+CNVS.US,D,20091102,000000,258,258,244,252,135.6,0
+CNVS.US,D,20091103,000000,258,258,244,254,43.15,0
+CNVS.US,D,20091104,000000,258,268,246,258,126.95,0
+CNVS.US,D,20091105,000000,244,260,244,260,39.75,0
+CNVS.US,D,20091106,000000,260,260,260,260,26.5,0
+CNVS.US,D,20091109,000000,268,274,256,266,349.9,0
+CNVS.US,D,20091110,000000,272,272,266,272,8.05,0
+CNVS.US,D,20091111,000000,272,280,272,280,91.4,0
+CNVS.US,D,20091112,000000,280,304,280,304,566.7,0
+CNVS.US,D,20091113,000000,300,302,284,300,167.9,0
+CNVS.US,D,20091116,000000,290,298,290,290,295.65,0
+CNVS.US,D,20091117,000000,282,282,276,278,131.2,0
+CNVS.US,D,20091118,000000,272,272,264,268,402.35,0
+CNVS.US,D,20091119,000000,264,268,254,268,39.55,0
+CNVS.US,D,20091120,000000,264,268,252,268,35.6,0
+CNVS.US,D,20091123,000000,250,300,250,300,353.55,0
+CNVS.US,D,20091124,000000,302,302,280,284,97.65,0
+CNVS.US,D,20091125,000000,296,300,286,296,22,0
+CNVS.US,D,20091127,000000,296,300,296,296,19.25,0
+CNVS.US,D,20091130,000000,288,290,280,280,94.65,0
+CNVS.US,D,20091201,000000,280,300,266,290,152.25,0
+CNVS.US,D,20091202,000000,282,294,254,282,102,0
+CNVS.US,D,20091203,000000,272,282,262,280,84.35,0
+CNVS.US,D,20091204,000000,278,278,264,270,76,0
+CNVS.US,D,20091207,000000,270,272,260,266,44.65,0
+CNVS.US,D,20091208,000000,272,274,266,270,51,0
+CNVS.US,D,20091209,000000,270,272,270,272,17.35,0
+CNVS.US,D,20091210,000000,266,266,240,244,245.35,0
+CNVS.US,D,20091211,000000,240,248,240,244,55.75,0
+CNVS.US,D,20091214,000000,242,244,240,240,40.3,0
+CNVS.US,D,20091215,000000,240,244,240,242,149.45,0
+CNVS.US,D,20091216,000000,240,244,218,218,611.5,0
+CNVS.US,D,20091217,000000,234,234,210,218,317.55,0
+CNVS.US,D,20091218,000000,214,228,204,224,126,0
+CNVS.US,D,20091221,000000,232,234,224,230,198.3,0
+CNVS.US,D,20091222,000000,226,240,204,226,167.75,0
+CNVS.US,D,20091223,000000,220,236,208,230,300.7,0
+CNVS.US,D,20091224,000000,218,238,210,224,131.35,0
+CNVS.US,D,20091228,000000,238,280,228,238,276.3,0
+CNVS.US,D,20091229,000000,254,268,240,246,123.15,0
+CNVS.US,D,20091230,000000,240,284,238,248,159.55,0
+CNVS.US,D,20091231,000000,248,254,246,246,144.5,0
+CNVS.US,D,20100104,000000,280,280,254,266,358.7,0
+CNVS.US,D,20100105,000000,270,270,250,252,473.65,0
+CNVS.US,D,20100106,000000,256,256,242,250,248.65,0
+CNVS.US,D,20100107,000000,244,248,242,248,75.35,0
+CNVS.US,D,20100108,000000,240,274,240,252,99.6,0
+CNVS.US,D,20100111,000000,256,264,244,264,149.7,0
+CNVS.US,D,20100112,000000,260,268,256,256,70.15,0
+CNVS.US,D,20100113,000000,256,268,256,268,154.75,0
+CNVS.US,D,20100114,000000,270,290,270,282,433.6,0
+CNVS.US,D,20100115,000000,280,280,260,262,146.1,0
+CNVS.US,D,20100119,000000,270,298,270,290,477.7,0
+CNVS.US,D,20100120,000000,300,300,286,300,364.2,0
+CNVS.US,D,20100121,000000,300,300,270,292,181.15,0
+CNVS.US,D,20100122,000000,284,298,278,288,59.6,0
+CNVS.US,D,20100125,000000,290,300,280,290,44.85,0
+CNVS.US,D,20100126,000000,280,290,280,282,132.8,0
+CNVS.US,D,20100127,000000,290,290,270,288,74.45,0
+CNVS.US,D,20100128,000000,272,284,272,284,20.75,0
+CNVS.US,D,20100129,000000,280,298,274,286,201,0
+CNVS.US,D,20100201,000000,272,288,270,286,121.35,0
+CNVS.US,D,20100202,000000,280,294,280,294,283.35,0
+CNVS.US,D,20100203,000000,290,294,282,286,90,0
+CNVS.US,D,20100204,000000,286,286,270,272,42,0
+CNVS.US,D,20100205,000000,270,280,260,262,85.9,0
+CNVS.US,D,20100208,000000,268,270,256,264,29.7,0
+CNVS.US,D,20100209,000000,256,260,250,250,156.3,0
+CNVS.US,D,20100210,000000,270,274,258,270,80.3,0
+CNVS.US,D,20100211,000000,262,270,252,264,73.5,0
+CNVS.US,D,20100212,000000,252,276,252,276,499.1,0
+CNVS.US,D,20100216,000000,282,292,276,278,79.45,0
+CNVS.US,D,20100217,000000,282,290,270,282,175.05,0
+CNVS.US,D,20100218,000000,292,292,276,288,580.25,0
+CNVS.US,D,20100219,000000,288,290,284,288,90.25,0
+CNVS.US,D,20100222,000000,282,294,282,294,207.35,0
+CNVS.US,D,20100223,000000,294,296,290,290,133.9,0
+CNVS.US,D,20100224,000000,282,294,282,284,96.75,0
+CNVS.US,D,20100225,000000,284,284,278,278,77.45,0
+CNVS.US,D,20100226,000000,278,278,260,266,343.95,0
+CNVS.US,D,20100301,000000,264,270,248,256,390.45,0
+CNVS.US,D,20100302,000000,260,260,242,242,202.25,0
+CNVS.US,D,20100303,000000,248,250,230,236,296.95,0
+CNVS.US,D,20100304,000000,236,300,230,244,1180.85,0
+CNVS.US,D,20100305,000000,246,270,242,264,123.3,0
+CNVS.US,D,20100308,000000,264,288,254,286,874.35,0
+CNVS.US,D,20100309,000000,290,298,286,294,301.6,0
+CNVS.US,D,20100310,000000,298,328,286,314,955.25,0
+CNVS.US,D,20100311,000000,314,342,300,340,365.5,0
+CNVS.US,D,20100312,000000,334,340,322,328,225.65,0
+CNVS.US,D,20100315,000000,330,336,284,310,460.1,0
+CNVS.US,D,20100316,000000,314,328,310,318,250.25,0
+CNVS.US,D,20100317,000000,322,328,318,326,100.4,0
+CNVS.US,D,20100318,000000,328,330,316,326,139.6,0
+CNVS.US,D,20100319,000000,330,334,310,334,85.75,0
+CNVS.US,D,20100322,000000,328,328,300,318,130,0
+CNVS.US,D,20100323,000000,300,318,300,312,10.15,0
+CNVS.US,D,20100324,000000,300,312,300,312,243.65,0
+CNVS.US,D,20100325,000000,308,310,300,310,220.95,0
+CNVS.US,D,20100326,000000,306,316,300,300,365.75,0
+CNVS.US,D,20100329,000000,296,378,290,368,1238.55,0
+CNVS.US,D,20100330,000000,368,368,344,350,183.25,0
+CNVS.US,D,20100331,000000,350,350,324,330,156.55,0
+CNVS.US,D,20100401,000000,324,348,322,346,572.35,0
+CNVS.US,D,20100405,000000,348,350,336,340,323.05,0
+CNVS.US,D,20100406,000000,336,396,336,378,515.5,0
+CNVS.US,D,20100407,000000,372,438,360,418,1160.35,0
+CNVS.US,D,20100408,000000,418,570,418,512,1870.35,0
+CNVS.US,D,20100409,000000,526,556,480,506,1022.15,0
+CNVS.US,D,20100412,000000,516,538,458,480,601.85,0
+CNVS.US,D,20100413,000000,474,642,460,580,1005.45,0
+CNVS.US,D,20100414,000000,594,648,534,534,2010.55,0
+CNVS.US,D,20100415,000000,540,588,520,536,529.85,0
+CNVS.US,D,20100416,000000,540,540,468,502,955.05,0
+CNVS.US,D,20100419,000000,492,496,450,456,465.3,0
+CNVS.US,D,20100420,000000,432,490,430,476,371.2,0
+CNVS.US,D,20100421,000000,486,550,478,530,1016.95,0
+CNVS.US,D,20100422,000000,534,560,518,546,602.85,0
+CNVS.US,D,20100423,000000,554,570,522,524,228.2,0
+CNVS.US,D,20100426,000000,536,560,530,544,419.55,0
+CNVS.US,D,20100427,000000,548,548,510,514,186.65,0
+CNVS.US,D,20100428,000000,532,546,516,518,228.15,0
+CNVS.US,D,20100429,000000,518,518,478,500,267.7,0
+CNVS.US,D,20100430,000000,496,524,460,486,1835.9,0
+CNVS.US,D,20100503,000000,484,512,474,474,294.6,0
+CNVS.US,D,20100504,000000,472,472,426,426,697.25,0
+CNVS.US,D,20100505,000000,432,532,390,506,1814.55,0
+CNVS.US,D,20100506,000000,514,550,350,456,717.55,0
+CNVS.US,D,20100507,000000,450,498,432,442,381.3,0
+CNVS.US,D,20100510,000000,480,492,426,440,397.4,0
+CNVS.US,D,20100511,000000,426,446,426,432,619.8,0
+CNVS.US,D,20100512,000000,446,448,432,440,700.25,0
+CNVS.US,D,20100513,000000,438,440,434,438,117.35,0
+CNVS.US,D,20100514,000000,438,440,420,430,199,0
+CNVS.US,D,20100517,000000,434,438,422,438,73.5,0
+CNVS.US,D,20100518,000000,438,438,412,412,106,0
+CNVS.US,D,20100519,000000,412,412,376,386,343.5,0
+CNVS.US,D,20100520,000000,366,378,354,354,409.9,0
+CNVS.US,D,20100521,000000,354,400,350,380,480.15,0
+CNVS.US,D,20100524,000000,380,394,346,350,316.25,0
+CNVS.US,D,20100525,000000,348,348,304,340,363.1,0
+CNVS.US,D,20100526,000000,344,360,318,348,167.55,0
+CNVS.US,D,20100527,000000,350,350,332,344,128.75,0
+CNVS.US,D,20100528,000000,338,352,326,342,150.5,0
+CNVS.US,D,20100601,000000,342,352,320,352,153.75,0
+CNVS.US,D,20100602,000000,348,356,302,332,282,0
+CNVS.US,D,20100603,000000,328,340,312,324,224.75,0
+CNVS.US,D,20100604,000000,306,308,294,294,321.05,0
+CNVS.US,D,20100607,000000,288,288,266,266,126.9,0
+CNVS.US,D,20100608,000000,270,312,270,304,427.6,0
+CNVS.US,D,20100609,000000,312,320,280,288,364.75,0
+CNVS.US,D,20100610,000000,290,314,280,302,182.4,0
+CNVS.US,D,20100611,000000,316,316,274,280,130.25,0
+CNVS.US,D,20100614,000000,290,298,280,286,240.85,0
+CNVS.US,D,20100615,000000,284,322,284,322,52.35,0
+CNVS.US,D,20100616,000000,322,322,290,292,121.95,0
+CNVS.US,D,20100617,000000,296,322,296,298,104,0
+CNVS.US,D,20100618,000000,290,320,286,320,147.7,0
+CNVS.US,D,20100621,000000,316,316,292,310,428.7,0
+CNVS.US,D,20100622,000000,306,306,282,282,85.15,0
+CNVS.US,D,20100623,000000,280,298,280,286,185.9,0
+CNVS.US,D,20100624,000000,290,290,262,284,346.05,0
+CNVS.US,D,20100625,000000,278,294,272,280,231.95,0
+CNVS.US,D,20100628,000000,302,302,274,276,641.9,0
+CNVS.US,D,20100629,000000,266,280,252,258,323.75,0
+CNVS.US,D,20100630,000000,256,278,254,260,1032.25,0
+CNVS.US,D,20100701,000000,270,270,248,260,139.65,0
+CNVS.US,D,20100702,000000,258,262,250,262,72.65,0
+CNVS.US,D,20100706,000000,250,266,244,246,246.9,0
+CNVS.US,D,20100707,000000,276,276,240,240,159.05,0
+CNVS.US,D,20100708,000000,246,260,238,258,6.5,0
+CNVS.US,D,20100709,000000,256,272,256,268,76.15,0
+CNVS.US,D,20100712,000000,268,278,268,278,22.55,0
+CNVS.US,D,20100713,000000,274,292,274,288,157.55,0
+CNVS.US,D,20100714,000000,286,294,286,294,46.3,0
+CNVS.US,D,20100715,000000,298,346,298,340,376.3,0
+CNVS.US,D,20100716,000000,344,354,298,312,364.85,0
+CNVS.US,D,20100719,000000,314,316,284,286,202.45,0
+CNVS.US,D,20100720,000000,290,296,268,292,128.5,0
+CNVS.US,D,20100721,000000,294,346,294,340,306.35,0
+CNVS.US,D,20100722,000000,334,360,332,352,164.5,0
+CNVS.US,D,20100723,000000,348,368,348,354,105.35,0
+CNVS.US,D,20100726,000000,354,354,318,324,51.8,0
+CNVS.US,D,20100727,000000,318,336,318,334,512.5,0
+CNVS.US,D,20100728,000000,338,338,312,316,12.8,0
+CNVS.US,D,20100729,000000,314,346,306,346,29.15,0
+CNVS.US,D,20100730,000000,346,388,340,374,258.7,0
+CNVS.US,D,20100802,000000,370,372,340,350,228.35,0
+CNVS.US,D,20100803,000000,358,358,326,326,97.85,0
+CNVS.US,D,20100804,000000,326,352,326,326,46.55,0
+CNVS.US,D,20100805,000000,322,360,322,330,78.45,0
+CNVS.US,D,20100806,000000,324,332,320,328,27.35,0
+CNVS.US,D,20100809,000000,326,326,310,314,143.5,0
+CNVS.US,D,20100810,000000,320,322,308,322,11.5,0
+CNVS.US,D,20100811,000000,310,310,270,290,121.15,0
+CNVS.US,D,20100812,000000,278,330,278,288,41.7,0
+CNVS.US,D,20100813,000000,294,306,234,278,191.2,0
+CNVS.US,D,20100816,000000,272,302,260,294,59,0
+CNVS.US,D,20100817,000000,298,360,298,326,142.5,0
+CNVS.US,D,20100818,000000,320,322,310,310,30,0
+CNVS.US,D,20100819,000000,302,322,302,320,164.65,0
+CNVS.US,D,20100820,000000,320,322,312,322,117.55,0
+CNVS.US,D,20100823,000000,320,322,300,300,31.6,0
+CNVS.US,D,20100824,000000,300,312,280,300,83.4,0
+CNVS.US,D,20100825,000000,300,314,294,300,68.15,0
+CNVS.US,D,20100826,000000,286,316,286,300,56.65,0
+CNVS.US,D,20100827,000000,290,296,274,294,126,0
+CNVS.US,D,20100830,000000,290,294,274,294,112.55,0
+CNVS.US,D,20100831,000000,280,292,274,292,122.5,0
+CNVS.US,D,20100901,000000,292,292,266,290,122.55,0
+CNVS.US,D,20100902,000000,284,288,270,274,140.75,0
+CNVS.US,D,20100903,000000,274,292,274,288,31.45,0
+CNVS.US,D,20100907,000000,282,288,268,284,38.4,0
+CNVS.US,D,20100908,000000,280,284,260,284,31.5,0
+CNVS.US,D,20100909,000000,280,280,280,280,3.5,0
+CNVS.US,D,20100910,000000,280,282,274,280,76.95,0
+CNVS.US,D,20100913,000000,276,302,276,302,46.6,0
+CNVS.US,D,20100914,000000,286,298,280,296,55.35,0
+CNVS.US,D,20100915,000000,286,288,278,288,77.3,0
+CNVS.US,D,20100916,000000,278,286,268,276,47.65,0
+CNVS.US,D,20100917,000000,276,290,256,256,172.25,0
+CNVS.US,D,20100920,000000,260,280,260,280,228.25,0
+CNVS.US,D,20100921,000000,286,288,274,288,152.85,0
+CNVS.US,D,20100922,000000,288,288,264,266,111.05,0
+CNVS.US,D,20100923,000000,266,278,260,278,249.5,0
+CNVS.US,D,20100924,000000,276,298,264,270,125,0
+CNVS.US,D,20100927,000000,296,296,266,274,72.5,0
+CNVS.US,D,20100928,000000,274,286,270,270,52.55,0
+CNVS.US,D,20100929,000000,274,286,256,276,155,0
+CNVS.US,D,20100930,000000,276,276,256,262,144.25,0
+CNVS.US,D,20101001,000000,258,286,256,276,459.55,0
+CNVS.US,D,20101004,000000,280,280,256,272,68.45,0
+CNVS.US,D,20101005,000000,272,282,270,278,40.85,0
+CNVS.US,D,20101006,000000,276,282,270,282,124,0
+CNVS.US,D,20101007,000000,288,288,276,278,76.5,0
+CNVS.US,D,20101008,000000,284,284,268,278,121.25,0
+CNVS.US,D,20101011,000000,276,282,276,282,50.4,0
+CNVS.US,D,20101012,000000,282,282,270,274,124.65,0
+CNVS.US,D,20101013,000000,278,286,272,282,56,0
+CNVS.US,D,20101014,000000,286,286,270,270,130.25,0
+CNVS.US,D,20101015,000000,270,290,270,270,187.5,0
+CNVS.US,D,20101018,000000,270,278,260,276,152,0
+CNVS.US,D,20101019,000000,282,282,250,268,97.05,0
+CNVS.US,D,20101020,000000,268,278,268,268,6.35,0
+CNVS.US,D,20101021,000000,268,280,268,274,46,0
+CNVS.US,D,20101022,000000,272,272,262,264,59.65,0
+CNVS.US,D,20101025,000000,260,272,256,270,49,0
+CNVS.US,D,20101026,000000,270,278,266,278,78.75,0
+CNVS.US,D,20101027,000000,268,280,250,280,128.2,0
+CNVS.US,D,20101028,000000,272,272,260,268,152,0
+CNVS.US,D,20101029,000000,268,270,266,270,23.3,0
+CNVS.US,D,20101101,000000,262,280,262,270,11.55,0
+CNVS.US,D,20101102,000000,270,294,266,292,168.95,0
+CNVS.US,D,20101103,000000,292,296,276,290,191.55,0
+CNVS.US,D,20101104,000000,284,324,274,300,517,0
+CNVS.US,D,20101105,000000,312,312,280,308,195.65,0
+CNVS.US,D,20101108,000000,310,320,294,298,118.05,0
+CNVS.US,D,20101109,000000,320,320,302,318,99.4,0
+CNVS.US,D,20101110,000000,320,320,306,306,383.7,0
+CNVS.US,D,20101111,000000,306,360,306,322,501.1,0
+CNVS.US,D,20101112,000000,326,356,326,336,200.85,0
+CNVS.US,D,20101115,000000,340,350,336,336,330.5,0
+CNVS.US,D,20101116,000000,338,338,300,310,207.2,0
+CNVS.US,D,20101117,000000,316,320,290,294,232.7,0
+CNVS.US,D,20101118,000000,290,300,290,300,174.55,0
+CNVS.US,D,20101119,000000,300,304,298,304,244.85,0
+CNVS.US,D,20101122,000000,308,310,300,304,93.75,0
+CNVS.US,D,20101123,000000,310,310,300,300,23.65,0
+CNVS.US,D,20101124,000000,306,306,300,302,134.85,0
+CNVS.US,D,20101126,000000,302,308,288,298,75.5,0
+CNVS.US,D,20101129,000000,290,320,290,290,55.7,0
+CNVS.US,D,20101130,000000,288,306,280,280,382.7,0
+CNVS.US,D,20101201,000000,284,300,284,298,111,0
+CNVS.US,D,20101202,000000,300,304,290,300,163.85,0
+CNVS.US,D,20101203,000000,300,302,294,296,111.8,0
+CNVS.US,D,20101206,000000,300,304,290,290,99.95,0
+CNVS.US,D,20101207,000000,294,304,292,298,207.9,0
+CNVS.US,D,20101208,000000,300,300,290,298,162.05,0
+CNVS.US,D,20101209,000000,300,300,290,290,11.5,0
+CNVS.US,D,20101210,000000,290,304,282,292,547.6,0
+CNVS.US,D,20101213,000000,292,308,292,300,381.45,0
+CNVS.US,D,20101214,000000,296,300,290,300,114.8,0
+CNVS.US,D,20101215,000000,294,300,290,292,169.5,0
+CNVS.US,D,20101216,000000,296,304,286,294,373.75,0
+CNVS.US,D,20101217,000000,290,304,280,280,332.1,0
+CNVS.US,D,20101220,000000,294,298,280,290,127.85,0
+CNVS.US,D,20101221,000000,288,298,286,298,42.55,0
+CNVS.US,D,20101222,000000,294,304,290,300,435.3,0
+CNVS.US,D,20101223,000000,300,308,290,294,361.85,0
+CNVS.US,D,20101227,000000,290,300,284,298,149,0
+CNVS.US,D,20101228,000000,294,314,288,310,401.55,0
+CNVS.US,D,20101229,000000,306,314,302,306,244.75,0
+CNVS.US,D,20101230,000000,308,316,308,312,129.45,0
+CNVS.US,D,20101231,000000,320,336,314,336,175.7,0
+CNVS.US,D,20110103,000000,336,342,328,332,197.95,0
+CNVS.US,D,20110104,000000,344,370,340,344,763.15,0
+CNVS.US,D,20110105,000000,342,358,342,350,93.35,0
+CNVS.US,D,20110106,000000,348,350,334,348,106.95,0
+CNVS.US,D,20110107,000000,340,342,334,338,133.6,0
+CNVS.US,D,20110110,000000,334,334,312,316,242.4,0
+CNVS.US,D,20110111,000000,314,326,314,314,54.7,0
+CNVS.US,D,20110112,000000,326,326,310,314,37.75,0
+CNVS.US,D,20110113,000000,320,338,314,320,252.45,0
+CNVS.US,D,20110114,000000,318,318,310,310,39,0
+CNVS.US,D,20110118,000000,320,320,302,312,239.8,0
+CNVS.US,D,20110119,000000,316,316,304,310,169.05,0
+CNVS.US,D,20110120,000000,310,310,300,306,81.15,0
+CNVS.US,D,20110121,000000,308,308,288,302,141.9,0
+CNVS.US,D,20110124,000000,302,306,292,300,281.7,0
+CNVS.US,D,20110125,000000,300,302,290,298,92.75,0
+CNVS.US,D,20110126,000000,292,318,288,304,83.65,0
+CNVS.US,D,20110127,000000,294,310,288,310,22.5,0
+CNVS.US,D,20110128,000000,306,320,302,306,122.7,0
+CNVS.US,D,20110131,000000,302,310,302,310,187.4,0
+CNVS.US,D,20110201,000000,310,320,310,320,114.7,0
+CNVS.US,D,20110202,000000,316,316,306,306,15.7,0
+CNVS.US,D,20110203,000000,310,316,302,302,122.15,0
+CNVS.US,D,20110204,000000,304,328,302,316,104.15,0
+CNVS.US,D,20110207,000000,318,330,310,328,87.5,0
+CNVS.US,D,20110208,000000,306,320,306,312,69.05,0
+CNVS.US,D,20110209,000000,318,318,302,314,88.3,0
+CNVS.US,D,20110210,000000,314,314,302,308,60.75,0
+CNVS.US,D,20110211,000000,316,340,314,334,682.8,0
+CNVS.US,D,20110214,000000,344,370,340,362,611.65,0
+CNVS.US,D,20110215,000000,360,364,340,362,756.5,0
+CNVS.US,D,20110216,000000,370,376,354,362,172.7,0
+CNVS.US,D,20110218,000000,358,358,350,352,261.45,0
+CNVS.US,D,20110222,000000,344,350,342,344,85.95,0
+CNVS.US,D,20110223,000000,344,360,330,336,158.95,0
+CNVS.US,D,20110224,000000,334,344,330,334,25.05,0
+CNVS.US,D,20110225,000000,338,340,332,332,26.05,0
+CNVS.US,D,20110228,000000,338,338,320,320,106.65,0
+CNVS.US,D,20110301,000000,334,334,324,326,8,0
+CNVS.US,D,20110302,000000,326,332,302,310,131.2,0
+CNVS.US,D,20110303,000000,312,314,306,308,567.8,0
+CNVS.US,D,20110304,000000,306,308,302,308,79.1,0
+CNVS.US,D,20110307,000000,308,310,300,302,211.3,0
+CNVS.US,D,20110308,000000,300,310,270,298,852.25,0
+CNVS.US,D,20110309,000000,296,302,288,288,101.2,0
+CNVS.US,D,20110310,000000,294,294,284,292,241.05,0
+CNVS.US,D,20110311,000000,282,320,280,320,231,0
+CNVS.US,D,20110314,000000,324,330,308,308,183.6,0
+CNVS.US,D,20110315,000000,300,310,298,298,103.9,0
+CNVS.US,D,20110316,000000,298,310,282,310,43.55,0
+CNVS.US,D,20110317,000000,310,330,298,330,376.65,0
+CNVS.US,D,20110318,000000,330,370,320,348,1373.95,0
+CNVS.US,D,20110321,000000,346,374,346,374,498.4,0
+CNVS.US,D,20110322,000000,352,370,350,350,385.4,0
+CNVS.US,D,20110323,000000,356,366,350,364,541.45,0
+CNVS.US,D,20110324,000000,362,416,358,376,405.5,0
+CNVS.US,D,20110325,000000,382,390,366,376,304.35,0
+CNVS.US,D,20110328,000000,380,382,368,370,165,0
+CNVS.US,D,20110329,000000,370,394,370,380,392.95,0
+CNVS.US,D,20110330,000000,382,382,360,366,397.3,0
+CNVS.US,D,20110331,000000,374,374,350,354,255.6,0
+CNVS.US,D,20110401,000000,356,360,344,344,202.75,0
+CNVS.US,D,20110404,000000,346,350,332,338,151.5,0
+CNVS.US,D,20110405,000000,350,354,336,350,577.65,0
+CNVS.US,D,20110406,000000,354,358,344,352,293.25,0
+CNVS.US,D,20110407,000000,350,396,350,396,569.8,0
+CNVS.US,D,20110408,000000,398,398,370,376,499.75,0
+CNVS.US,D,20110411,000000,372,380,356,356,278.5,0
+CNVS.US,D,20110412,000000,358,360,350,354,118.1,0
+CNVS.US,D,20110413,000000,350,376,346,372,679.95,0
+CNVS.US,D,20110414,000000,370,412,358,400,1363.95,0
+CNVS.US,D,20110415,000000,398,406,376,398,426.7,0
+CNVS.US,D,20110418,000000,396,396,370,382,388.05,0
+CNVS.US,D,20110419,000000,374,376,366,376,105.25,0
+CNVS.US,D,20110420,000000,380,498,380,460,4035.7,0
+CNVS.US,D,20110421,000000,470,520,450,482,2370.6,0
+CNVS.US,D,20110425,000000,486,500,444,488,1472.15,0
+CNVS.US,D,20110426,000000,498,498,468,480,1006.3,0
+CNVS.US,D,20110427,000000,472,488,456,476,709.65,0
+CNVS.US,D,20110428,000000,470,480,458,476,369.25,0
+CNVS.US,D,20110429,000000,476,476,440,446,584.25,0
+CNVS.US,D,20110502,000000,458,460,440,454,434.05,0
+CNVS.US,D,20110503,000000,456,458,446,452,286.5,0
+CNVS.US,D,20110504,000000,460,480,450,462,514.2,0
+CNVS.US,D,20110505,000000,454,470,440,456,399.15,0
+CNVS.US,D,20110506,000000,456,458,432,450,303.05,0
+CNVS.US,D,20110509,000000,442,460,442,452,58.45,0
+CNVS.US,D,20110510,000000,450,454,444,446,92,0
+CNVS.US,D,20110511,000000,440,444,432,432,182.4,0
+CNVS.US,D,20110512,000000,430,442,424,434,125.85,0
+CNVS.US,D,20110513,000000,432,438,428,430,124,0
+CNVS.US,D,20110516,000000,420,432,408,418,239.9,0
+CNVS.US,D,20110517,000000,418,428,400,406,1368,0
+CNVS.US,D,20110518,000000,404,414,380,410,495.3,0
+CNVS.US,D,20110519,000000,426,460,416,450,367.9,0
+CNVS.US,D,20110520,000000,452,460,432,454,355.85,0
+CNVS.US,D,20110523,000000,448,454,438,438,307.25,0
+CNVS.US,D,20110524,000000,430,430,370,420,546.5,0
+CNVS.US,D,20110525,000000,402,428,400,414,568.65,0
+CNVS.US,D,20110526,000000,406,418,406,418,111.4,0
+CNVS.US,D,20110527,000000,408,412,388,404,473.9,0
+CNVS.US,D,20110531,000000,400,404,378,380,490.55,0
+CNVS.US,D,20110601,000000,380,382,350,360,502.2,0
+CNVS.US,D,20110602,000000,370,378,360,376,989.2,0
+CNVS.US,D,20110603,000000,370,378,370,372,95.7,0
+CNVS.US,D,20110606,000000,380,380,352,352,273,0
+CNVS.US,D,20110607,000000,358,360,346,356,160.85,0
+CNVS.US,D,20110608,000000,344,350,334,346,260.4,0
+CNVS.US,D,20110609,000000,350,380,330,380,749.7,0
+CNVS.US,D,20110610,000000,386,386,358,366,239.55,0
+CNVS.US,D,20110613,000000,358,362,348,356,178.1,0
+CNVS.US,D,20110614,000000,362,386,362,368,311,0
+CNVS.US,D,20110615,000000,362,376,360,364,174.1,0
+CNVS.US,D,20110616,000000,364,372,360,360,208.7,0
+CNVS.US,D,20110617,000000,364,374,358,374,205.85,0
+CNVS.US,D,20110620,000000,374,374,354,356,78.3,0
+CNVS.US,D,20110621,000000,364,370,360,364,354.5,0
+CNVS.US,D,20110622,000000,372,386,368,372,508.4,0
+CNVS.US,D,20110623,000000,368,388,366,370,388.6,0
+CNVS.US,D,20110624,000000,366,380,356,368,485.65,0
+CNVS.US,D,20110627,000000,364,366,350,360,600.05,0
+CNVS.US,D,20110628,000000,368,368,344,352,361.6,0
+CNVS.US,D,20110629,000000,356,366,342,358,271,0
+CNVS.US,D,20110630,000000,360,370,338,338,353.5,0
+CNVS.US,D,20110701,000000,342,354,336,344,388.2,0
+CNVS.US,D,20110705,000000,348,366,346,356,551.15,0
+CNVS.US,D,20110706,000000,350,374,348,360,808,0
+CNVS.US,D,20110707,000000,362,380,362,366,562.9,0
+CNVS.US,D,20110708,000000,366,366,350,350,355.65,0
+CNVS.US,D,20110711,000000,348,374,342,368,497.25,0
+CNVS.US,D,20110712,000000,366,366,358,364,319.15,0
+CNVS.US,D,20110713,000000,368,406,368,376,851.4,0
+CNVS.US,D,20110714,000000,366,396,356,360,387.8,0
+CNVS.US,D,20110715,000000,364,368,354,358,377.15,0
+CNVS.US,D,20110718,000000,356,360,350,350,549.7,0
+CNVS.US,D,20110719,000000,360,360,332,342,894.75,0
+CNVS.US,D,20110720,000000,348,350,334,346,461.1,0
+CNVS.US,D,20110721,000000,350,356,340,344,374.25,0
+CNVS.US,D,20110722,000000,350,360,344,352,435.2,0
+CNVS.US,D,20110725,000000,346,372,342,360,572.1,0
+CNVS.US,D,20110726,000000,368,370,350,364,471.9,0
+CNVS.US,D,20110727,000000,356,362,344,346,247.45,0
+CNVS.US,D,20110728,000000,376,380,342,348,421.25,0
+CNVS.US,D,20110729,000000,350,366,340,346,220.45,0
+CNVS.US,D,20110801,000000,350,364,348,354,284.55,0
+CNVS.US,D,20110802,000000,352,362,344,352,127.75,0
+CNVS.US,D,20110803,000000,344,350,330,342,616.85,0
+CNVS.US,D,20110804,000000,344,346,312,312,894.25,0
+CNVS.US,D,20110805,000000,312,328,296,318,314.8,0
+CNVS.US,D,20110808,000000,318,322,290,300,393.25,0
+CNVS.US,D,20110809,000000,302,302,274,276,645.95,0
+CNVS.US,D,20110810,000000,280,300,250,300,442.2,0
+CNVS.US,D,20110811,000000,290,328,284,296,437.9,0
+CNVS.US,D,20110812,000000,260,324,260,298,348.85,0
+CNVS.US,D,20110815,000000,298,302,272,290,275.65,0
+CNVS.US,D,20110816,000000,292,314,288,302,108.85,0
+CNVS.US,D,20110817,000000,320,320,294,298,122.75,0
+CNVS.US,D,20110818,000000,296,304,286,292,76.05,0
+CNVS.US,D,20110819,000000,294,294,264,274,347.35,0
+CNVS.US,D,20110822,000000,286,286,272,272,55.5,0
+CNVS.US,D,20110823,000000,278,284,244,272,1104.6,0
+CNVS.US,D,20110824,000000,280,280,244,258,498.9,0
+CNVS.US,D,20110825,000000,258,278,252,278,105.75,0
+CNVS.US,D,20110826,000000,294,294,254,270,422.7,0
+CNVS.US,D,20110829,000000,296,296,270,274,109.25,0
+CNVS.US,D,20110830,000000,290,304,274,280,547.45,0
+CNVS.US,D,20110831,000000,274,296,274,286,272.65,0
+CNVS.US,D,20110901,000000,280,304,280,286,192.05,0
+CNVS.US,D,20110902,000000,290,294,274,286,167.5,0
+CNVS.US,D,20110906,000000,280,292,270,270,14.15,0
+CNVS.US,D,20110907,000000,304,304,270,272,91.1,0
+CNVS.US,D,20110908,000000,294,294,262,282,67.45,0
+CNVS.US,D,20110909,000000,280,292,254,254,181,0
+CNVS.US,D,20110912,000000,260,280,254,264,114.1,0
+CNVS.US,D,20110913,000000,270,278,254,278,202,0
+CNVS.US,D,20110914,000000,276,276,266,276,13.75,0
+CNVS.US,D,20110915,000000,278,294,274,290,139.6,0
+CNVS.US,D,20110916,000000,288,294,256,280,222.85,0
+CNVS.US,D,20110919,000000,264,278,264,278,112.25,0
+CNVS.US,D,20110920,000000,288,288,270,276,19.7,0
+CNVS.US,D,20110921,000000,268,276,268,274,66.1,0
+CNVS.US,D,20110922,000000,274,274,250,264,320.65,0
+CNVS.US,D,20110923,000000,250,254,230,242,784.7,0
+CNVS.US,D,20110926,000000,238,244,220,234,332.3,0
+CNVS.US,D,20110927,000000,246,252,242,252,264.95,0
+CNVS.US,D,20110928,000000,244,244,232,232,61.75,0
+CNVS.US,D,20110929,000000,232,252,220,240,155.25,0
+CNVS.US,D,20110930,000000,240,250,234,238,195.15,0
+CNVS.US,D,20111003,000000,224,234,218,230,101,0
+CNVS.US,D,20111004,000000,220,240,218,236,113.75,0
+CNVS.US,D,20111005,000000,240,244,228,234,174.85,0
+CNVS.US,D,20111006,000000,248,248,216,232,118.35,0
+CNVS.US,D,20111007,000000,230,244,224,242,191.05,0
+CNVS.US,D,20111010,000000,246,260,236,250,187,0
+CNVS.US,D,20111011,000000,232,248,232,246,44.75,0
+CNVS.US,D,20111012,000000,250,260,236,248,87.05,0
+CNVS.US,D,20111013,000000,234,248,230,238,34,0
+CNVS.US,D,20111014,000000,230,240,222,236,176.25,0
+CNVS.US,D,20111017,000000,236,238,220,226,56.25,0
+CNVS.US,D,20111018,000000,238,240,220,226,135.15,0
+CNVS.US,D,20111019,000000,240,240,220,228,204.65,0
+CNVS.US,D,20111020,000000,222,234,206,224,2243.25,0
+CNVS.US,D,20111021,000000,234,240,230,236,137.55,0
+CNVS.US,D,20111024,000000,234,248,230,244,125.3,0
+CNVS.US,D,20111025,000000,244,250,242,242,109.95,0
+CNVS.US,D,20111026,000000,236,248,236,246,37.4,0
+CNVS.US,D,20111027,000000,250,266,240,266,147.8,0
+CNVS.US,D,20111028,000000,264,280,264,278,165.5,0
+CNVS.US,D,20111031,000000,272,278,254,264,442.05,0
+CNVS.US,D,20111101,000000,248,276,244,252,131.25,0
+CNVS.US,D,20111102,000000,250,254,232,244,1051.15,0
+CNVS.US,D,20111103,000000,244,254,236,244,88.35,0
+CNVS.US,D,20111104,000000,240,250,240,250,4.25,0
+CNVS.US,D,20111107,000000,242,256,242,250,92.25,0
+CNVS.US,D,20111108,000000,258,268,254,266,68.5,0
+CNVS.US,D,20111109,000000,256,264,250,264,26.4,0
+CNVS.US,D,20111110,000000,254,272,244,272,236.55,0
+CNVS.US,D,20111111,000000,298,322,272,298,1490.7,0
+CNVS.US,D,20111114,000000,298,308,286,304,367.15,0
+CNVS.US,D,20111115,000000,302,314,296,314,198.05,0
+CNVS.US,D,20111116,000000,314,348,312,348,1712.65,0
+CNVS.US,D,20111117,000000,346,346,330,332,463.55,0
+CNVS.US,D,20111118,000000,342,342,326,340,123.1,0
+CNVS.US,D,20111121,000000,340,340,302,324,339.7,0
+CNVS.US,D,20111122,000000,338,338,314,326,46.6,0
+CNVS.US,D,20111123,000000,316,326,296,300,984.8,0
+CNVS.US,D,20111125,000000,298,300,292,296,68.5,0
+CNVS.US,D,20111128,000000,320,320,280,288,231.85,0
+CNVS.US,D,20111129,000000,288,290,282,288,169.95,0
+CNVS.US,D,20111130,000000,316,316,280,282,218.2,0
+CNVS.US,D,20111201,000000,292,300,288,300,48.1,0
+CNVS.US,D,20111202,000000,302,302,288,288,144.45,0
+CNVS.US,D,20111205,000000,288,300,274,290,464.6,0
+CNVS.US,D,20111206,000000,280,294,280,294,125.1,0
+CNVS.US,D,20111207,000000,290,292,286,288,196.9,0
+CNVS.US,D,20111208,000000,284,292,280,286,53.2,0
+CNVS.US,D,20111209,000000,288,290,284,286,132.25,0
+CNVS.US,D,20111212,000000,284,290,282,290,116,0
+CNVS.US,D,20111213,000000,290,294,274,288,123.95,0
+CNVS.US,D,20111214,000000,278,288,268,282,259.5,0
+CNVS.US,D,20111215,000000,288,288,272,274,96.1,0
+CNVS.US,D,20111216,000000,276,280,270,272,143.6,0
+CNVS.US,D,20111219,000000,274,278,264,266,170.2,0
+CNVS.US,D,20111220,000000,268,302,260,292,689.55,0
+CNVS.US,D,20111221,000000,286,298,282,290,79.75,0
+CNVS.US,D,20111222,000000,282,294,280,286,23.75,0
+CNVS.US,D,20111223,000000,288,302,282,282,466.65,0
+CNVS.US,D,20111227,000000,284,288,276,286,367.45,0
+CNVS.US,D,20111228,000000,304,304,280,292,33.1,0
+CNVS.US,D,20111229,000000,282,286,274,280,436.15,0
+CNVS.US,D,20111230,000000,282,290,268,274,290.4,0
+CNVS.US,D,20120103,000000,288,292,270,284,124.95,0
+CNVS.US,D,20120104,000000,284,288,268,282,164,0
+CNVS.US,D,20120105,000000,284,292,278,280,76.35,0
+CNVS.US,D,20120106,000000,300,300,280,280,72,0
+CNVS.US,D,20120109,000000,282,282,272,272,68.95,0
+CNVS.US,D,20120110,000000,280,294,274,274,154.5,0
+CNVS.US,D,20120111,000000,298,298,276,282,84.45,0
+CNVS.US,D,20120112,000000,276,286,274,284,14.5,0
+CNVS.US,D,20120113,000000,280,288,278,280,138.05,0
+CNVS.US,D,20120117,000000,276,300,274,278,573.25,0
+CNVS.US,D,20120118,000000,280,296,278,280,188.6,0
+CNVS.US,D,20120119,000000,290,298,272,298,2007.65,0
+CNVS.US,D,20120120,000000,294,294,276,280,346.45,0
+CNVS.US,D,20120123,000000,280,300,274,300,555.05,0
+CNVS.US,D,20120124,000000,292,294,282,294,217.25,0
+CNVS.US,D,20120125,000000,298,300,292,298,118,0
+CNVS.US,D,20120126,000000,306,320,304,304,295,0
+CNVS.US,D,20120127,000000,314,332,306,314,145.95,0
+CNVS.US,D,20120130,000000,312,320,306,306,155.8,0
+CNVS.US,D,20120131,000000,308,330,294,312,2095.9,0
+CNVS.US,D,20120201,000000,312,366,312,354,1044.55,0
+CNVS.US,D,20120202,000000,368,380,354,374,790.8,0
+CNVS.US,D,20120203,000000,380,410,376,390,577.25,0
+CNVS.US,D,20120206,000000,400,420,370,400,471.95,0
+CNVS.US,D,20120207,000000,390,426,390,406,708.8,0
+CNVS.US,D,20120208,000000,420,440,418,440,635.5,0
+CNVS.US,D,20120209,000000,440,440,410,412,700.05,0
+CNVS.US,D,20120210,000000,380,388,334,384,1565.75,0
+CNVS.US,D,20120213,000000,350,380,350,380,374.75,0
+CNVS.US,D,20120214,000000,388,388,376,382,366.4,0
+CNVS.US,D,20120215,000000,382,382,372,382,151.05,0
+CNVS.US,D,20120216,000000,376,378,370,370,175,0
+CNVS.US,D,20120217,000000,372,372,360,372,137,0
+CNVS.US,D,20120221,000000,366,372,354,354,294.75,0
+CNVS.US,D,20120222,000000,354,380,350,380,234.65,0
+CNVS.US,D,20120223,000000,372,384,372,374,576.95,0
+CNVS.US,D,20120224,000000,378,382,374,382,10.4,0
+CNVS.US,D,20120227,000000,378,378,354,358,458.7,0
+CNVS.US,D,20120228,000000,358,370,344,354,280.75,0
+CNVS.US,D,20120229,000000,346,356,340,348,75.85,0
+CNVS.US,D,20120301,000000,344,356,330,340,200.55,0
+CNVS.US,D,20120302,000000,336,342,320,330,43.75,0
+CNVS.US,D,20120305,000000,326,344,326,332,197.5,0
+CNVS.US,D,20120306,000000,332,334,320,322,110.35,0
+CNVS.US,D,20120307,000000,332,346,324,332,146.4,0
+CNVS.US,D,20120308,000000,330,340,330,334,429.1,0
+CNVS.US,D,20120309,000000,334,346,334,340,35,0
+CNVS.US,D,20120312,000000,348,354,340,350,193.6,0
+CNVS.US,D,20120313,000000,346,364,340,354,237.55,0
+CNVS.US,D,20120314,000000,360,366,354,354,98.95,0
+CNVS.US,D,20120315,000000,354,370,354,354,170.85,0
+CNVS.US,D,20120316,000000,354,366,336,354,205.3,0
+CNVS.US,D,20120319,000000,352,352,342,344,40.6,0
+CNVS.US,D,20120320,000000,340,350,340,342,94.1,0
+CNVS.US,D,20120321,000000,350,350,336,336,152.25,0
+CNVS.US,D,20120322,000000,336,344,336,336,123,0
+CNVS.US,D,20120323,000000,346,362,330,362,182.5,0
+CNVS.US,D,20120326,000000,358,368,338,364,155.05,0
+CNVS.US,D,20120327,000000,364,364,342,350,192.15,0
+CNVS.US,D,20120328,000000,336,350,336,348,97.5,0
+CNVS.US,D,20120329,000000,342,350,336,336,83.05,0
+CNVS.US,D,20120330,000000,330,348,330,338,3.65,0
+CNVS.US,D,20120402,000000,338,352,338,344,25,0
+CNVS.US,D,20120403,000000,346,356,340,340,142.05,0
+CNVS.US,D,20120404,000000,342,346,330,346,65.4,0
+CNVS.US,D,20120405,000000,348,360,336,338,94.7,0
+CNVS.US,D,20120409,000000,350,350,322,332,325.85,0
+CNVS.US,D,20120410,000000,334,334,308,326,293.9,0
+CNVS.US,D,20120411,000000,324,332,306,322,218.55,0
+CNVS.US,D,20120412,000000,320,344,312,330,77.7,0
+CNVS.US,D,20120413,000000,344,348,310,320,215.45,0
+CNVS.US,D,20120416,000000,316,326,310,326,127.2,0
+CNVS.US,D,20120417,000000,308,312,308,310,136.95,0
+CNVS.US,D,20120418,000000,308,310,286,296,519.15,0
+CNVS.US,D,20120419,000000,296,318,286,286,241,0
+CNVS.US,D,20120420,000000,304,310,290,302,1814.65,0
+CNVS.US,D,20120423,000000,302,312,300,312,538.6,0
+CNVS.US,D,20120424,000000,306,310,302,310,182.6,0
+CNVS.US,D,20120425,000000,312,312,302,304,689.35,0
+CNVS.US,D,20120426,000000,302,320,302,306,348.1,0
+CNVS.US,D,20120427,000000,306,316,304,312,330.55,0
+CNVS.US,D,20120430,000000,310,318,304,318,271.9,0
+CNVS.US,D,20120501,000000,320,320,306,312,103.65,0
+CNVS.US,D,20120502,000000,306,308,296,298,341.4,0
+CNVS.US,D,20120503,000000,300,312,298,312,88.9,0
+CNVS.US,D,20120504,000000,306,306,290,296,441.2,0
+CNVS.US,D,20120507,000000,286,306,280,304,212.75,0
+CNVS.US,D,20120508,000000,302,320,300,312,1006.5,0
+CNVS.US,D,20120509,000000,312,340,302,330,982.3,0
+CNVS.US,D,20120510,000000,320,332,318,330,435,0
+CNVS.US,D,20120511,000000,326,330,320,326,266.05,0
+CNVS.US,D,20120514,000000,316,336,304,336,67.45,0
+CNVS.US,D,20120515,000000,338,340,314,338,449.55,0
+CNVS.US,D,20120516,000000,340,340,314,316,336.05,0
+CNVS.US,D,20120517,000000,308,334,308,322,102.25,0
+CNVS.US,D,20120518,000000,310,320,306,314,138.25,0
+CNVS.US,D,20120521,000000,308,316,306,312,103.8,0
+CNVS.US,D,20120522,000000,310,320,300,304,269.45,0
+CNVS.US,D,20120523,000000,300,308,294,300,494.05,0
+CNVS.US,D,20120524,000000,302,308,298,306,214.5,0
+CNVS.US,D,20120525,000000,310,318,300,318,142.65,0
+CNVS.US,D,20120529,000000,312,320,312,320,79.75,0
+CNVS.US,D,20120530,000000,320,322,314,318,123,0
+CNVS.US,D,20120531,000000,314,314,300,314,167,0
+CNVS.US,D,20120601,000000,308,310,292,300,200.65,0
+CNVS.US,D,20120604,000000,300,310,296,296,306.55,0
+CNVS.US,D,20120605,000000,300,306,292,302,210,0
+CNVS.US,D,20120606,000000,308,308,292,292,139.3,0
+CNVS.US,D,20120607,000000,296,320,292,318,405.65,0
+CNVS.US,D,20120608,000000,312,318,296,300,512.1,0
+CNVS.US,D,20120611,000000,302,314,298,310,58.95,0
+CNVS.US,D,20120612,000000,300,306,294,294,78.3,0
+CNVS.US,D,20120613,000000,300,320,294,310,192.45,0
+CNVS.US,D,20120614,000000,320,320,292,298,140.45,0
+CNVS.US,D,20120615,000000,310,312,264,276,415.5,0
+CNVS.US,D,20120618,000000,264,296,264,290,152.45,0
+CNVS.US,D,20120619,000000,296,296,288,292,54.1,0
+CNVS.US,D,20120620,000000,294,294,270,276,169.25,0
+CNVS.US,D,20120621,000000,274,276,268,268,135,0
+CNVS.US,D,20120622,000000,274,282,264,282,292.7,0
+CNVS.US,D,20120625,000000,274,284,270,284,57.55,0
+CNVS.US,D,20120626,000000,276,280,264,272,132.7,0
+CNVS.US,D,20120627,000000,274,286,270,282,31.45,0
+CNVS.US,D,20120628,000000,270,288,266,274,48.8,0
+CNVS.US,D,20120629,000000,276,300,276,300,233.95,0
+CNVS.US,D,20120702,000000,294,304,282,288,195.2,0
+CNVS.US,D,20120703,000000,288,288,282,282,37,0
+CNVS.US,D,20120705,000000,282,302,282,290,162.55,0
+CNVS.US,D,20120706,000000,286,290,282,290,39,0
+CNVS.US,D,20120709,000000,288,290,286,286,7.7,0
+CNVS.US,D,20120710,000000,286,286,280,280,30.25,0
+CNVS.US,D,20120711,000000,284,290,270,280,90.25,0
+CNVS.US,D,20120712,000000,280,286,272,284,32.6,0
+CNVS.US,D,20120713,000000,288,290.22,280,288,39.4,0
+CNVS.US,D,20120716,000000,290,290,280,290,101.5,0
+CNVS.US,D,20120717,000000,280,290,280,290,11.8,0
+CNVS.US,D,20120718,000000,290,300,274,278,201.4,0
+CNVS.US,D,20120719,000000,288,298,284,298,603.8,0
+CNVS.US,D,20120720,000000,292,298,286,298,26.55,0
+CNVS.US,D,20120723,000000,290,294,286,286,86.5,0
+CNVS.US,D,20120724,000000,288,298,266,290,14.5,0
+CNVS.US,D,20120725,000000,288,288,284,284,6.15,0
+CNVS.US,D,20120726,000000,282,298,270,276,123.2,0
+CNVS.US,D,20120727,000000,274,284,264,274,280.15,0
+CNVS.US,D,20120730,000000,270,276,264,270,231.25,0
+CNVS.US,D,20120731,000000,264,280,264,280,88.4,0
+CNVS.US,D,20120801,000000,276,276,266,268,450,0
+CNVS.US,D,20120802,000000,264,268,264,268,56.15,0
+CNVS.US,D,20120803,000000,264,268,250,264,232.3,0
+CNVS.US,D,20120806,000000,262,266,246,260,126.6,0
+CNVS.US,D,20120807,000000,254,260,250,260,104.95,0
+CNVS.US,D,20120808,000000,258,260,244,256,134.4,0
+CNVS.US,D,20120809,000000,250,266,250,256,19.75,0
+CNVS.US,D,20120810,000000,260,268,250,260,21,0
+CNVS.US,D,20120813,000000,254,266,250,252,139.25,0
+CNVS.US,D,20120814,000000,260,260,234,244,87.25,0
+CNVS.US,D,20120815,000000,244,246,230,230,473.7,0
+CNVS.US,D,20120816,000000,230,249.6,222,222,299.2,0
+CNVS.US,D,20120817,000000,230,230,222,228,167,0
+CNVS.US,D,20120820,000000,228,250.02,228,250,640.65,0
+CNVS.US,D,20120821,000000,244,256,232,250,499.4,0
+CNVS.US,D,20120822,000000,242,258,232,258,922.6,0
+CNVS.US,D,20120823,000000,252,258,248.2,254,915.85,0
+CNVS.US,D,20120824,000000,252,252.02,246,250,719.95,0
+CNVS.US,D,20120827,000000,252,258,252,252,35.9,0
+CNVS.US,D,20120828,000000,252,262,252,260,119.55,0
+CNVS.US,D,20120829,000000,254,268,254,262,130.95,0
+CNVS.US,D,20120830,000000,260.44,262,259.96,260,235.5,0
+CNVS.US,D,20120831,000000,268,276,256,266,109,0
+CNVS.US,D,20120904,000000,270,270,264,268,284.5,0
+CNVS.US,D,20120905,000000,264,264,250,252,86,0
+CNVS.US,D,20120906,000000,252,264,252,264,86.55,0
+CNVS.US,D,20120907,000000,262,276,256,256,178.15,0
+CNVS.US,D,20120910,000000,254,275.8,248,260,232.85,0
+CNVS.US,D,20120911,000000,266,268,242,260,227.25,0
+CNVS.US,D,20120912,000000,246,266,246,266,95.65,0
+CNVS.US,D,20120913,000000,270,270,258,258,16.5,0
+CNVS.US,D,20120914,000000,253.92,266,248.1,256,73.7,0
+CNVS.US,D,20120917,000000,260,262,258,258,22.5,0
+CNVS.US,D,20120918,000000,260,260,250,252,314.3,0
+CNVS.US,D,20120919,000000,250,254,250,254,174.5,0
+CNVS.US,D,20120920,000000,246,254.92,246,250,31.1,0
+CNVS.US,D,20120921,000000,254,268,254,268,88.9,0
+CNVS.US,D,20120924,000000,264,270,260,260,35.6,0
+CNVS.US,D,20120925,000000,264,264,253.5,260,26.2,0
+CNVS.US,D,20120926,000000,254,260,250,250,124.85,0
+CNVS.US,D,20120927,000000,256,256,250,250,72.15,0
+CNVS.US,D,20120928,000000,262,270,252,270,119,0
+CNVS.US,D,20121001,000000,254,272,254,266,251.1,0
+CNVS.US,D,20121002,000000,260,260,252,252,70.25,0
+CNVS.US,D,20121003,000000,250,269.98,250,250,127.4,0
+CNVS.US,D,20121004,000000,250,261.9,250,254,101.5,0
+CNVS.US,D,20121005,000000,260,260,250,260,185.5,0
+CNVS.US,D,20121008,000000,260,260,258,260,11,0
+CNVS.US,D,20121009,000000,266,266,262,262,29.3,0
+CNVS.US,D,20121010,000000,260,262,244,256,105.95,0
+CNVS.US,D,20121011,000000,262,266,250,259,69,0
+CNVS.US,D,20121012,000000,260,276,250,260,349.8,0
+CNVS.US,D,20121015,000000,270,270,260,266,202,0
+CNVS.US,D,20121016,000000,276,288,256,270,251.3,0
+CNVS.US,D,20121017,000000,269.98,271.64,262,270,70.25,0
+CNVS.US,D,20121018,000000,270,280,270,278,154.1,0
+CNVS.US,D,20121019,000000,284,284,276,284,36.75,0
+CNVS.US,D,20121022,000000,280,284,280,284,110.75,0
+CNVS.US,D,20121023,000000,276,310,276,298,106,0
+CNVS.US,D,20121024,000000,306,314,290,308,133.9,0
+CNVS.US,D,20121025,000000,316,316,294,310,25.5,0
+CNVS.US,D,20121026,000000,294,306,288,306,132.5,0
+CNVS.US,D,20121031,000000,290,298,284,294,101.1,0
+CNVS.US,D,20121101,000000,300,308,294,298,58.75,0
+CNVS.US,D,20121102,000000,300,304,282.34,302,251.35,0
+CNVS.US,D,20121105,000000,298,306,282,296,87.75,0
+CNVS.US,D,20121106,000000,298,312,296.02,308,280.25,0
+CNVS.US,D,20121107,000000,294,315.98,290,305,95.15,0
+CNVS.US,D,20121108,000000,300,312,284,292,141.65,0
+CNVS.US,D,20121109,000000,284,290,280,286,102,0
+CNVS.US,D,20121112,000000,282,290,280,284,114.85,0
+CNVS.US,D,20121113,000000,284,297.5,280,290,119.1,0
+CNVS.US,D,20121114,000000,290,296,282,282,255,0
+CNVS.US,D,20121115,000000,284,296,284,296,95.95,0
+CNVS.US,D,20121116,000000,280,296,280,290,102.5,0
+CNVS.US,D,20121119,000000,284,298,282,298,24.4,0
+CNVS.US,D,20121120,000000,286,296,286,292,25.65,0
+CNVS.US,D,20121121,000000,286,290,286,290,5.5,0
+CNVS.US,D,20121126,000000,298,298,284,284,23.75,0
+CNVS.US,D,20121127,000000,288,288,280,284,89.45,0
+CNVS.US,D,20121128,000000,284,284,280,282,54.25,0
+CNVS.US,D,20121129,000000,280,282,274,274,72.55,0
+CNVS.US,D,20121130,000000,278,292,278,288,177.9,0
+CNVS.US,D,20121203,000000,272,290,270,290,29.45,0
+CNVS.US,D,20121204,000000,280,290,266,284,110.75,0
+CNVS.US,D,20121205,000000,280,292,270,292,112,0
+CNVS.US,D,20121206,000000,280,290,280,290,80.75,0
+CNVS.US,D,20121207,000000,290,308,290,308,122.75,0
+CNVS.US,D,20121210,000000,292,308,292,308,55,0
+CNVS.US,D,20121211,000000,310,312.02,292.02,294.02,232.75,0
+CNVS.US,D,20121212,000000,280,292,276,290,456.25,0
+CNVS.US,D,20121213,000000,274,280,250,274,126.85,0
+CNVS.US,D,20121214,000000,266,282,262,282,219.9,0
+CNVS.US,D,20121217,000000,275.04,275.04,260,266,164.65,0
+CNVS.US,D,20121218,000000,264,274,264,268,244.8,0
+CNVS.US,D,20121219,000000,266,290,266,270,107.8,0
+CNVS.US,D,20121220,000000,270,270.4,266,266,56,0
+CNVS.US,D,20121221,000000,266,268,264,268,158.2,0
+CNVS.US,D,20121224,000000,254,276,254,276,63.15,0
+CNVS.US,D,20121226,000000,260,284,254,280,136.8,0
+CNVS.US,D,20121227,000000,274,280,266,274,146.8,0
+CNVS.US,D,20121228,000000,270,282,270,276,191.4,0
+CNVS.US,D,20121231,000000,276,284,270,280,294.25,0
+CNVS.US,D,20130102,000000,276,280,260,270,655.25,0
+CNVS.US,D,20130103,000000,274,284,274,278,33,0
+CNVS.US,D,20130104,000000,282,292,280,288,140.35,0
+CNVS.US,D,20130107,000000,284,296,264,278,144.05,0
+CNVS.US,D,20130108,000000,270,280,270,276,25.5,0
+CNVS.US,D,20130109,000000,282,282,280,280,1,0
+CNVS.US,D,20130110,000000,284,284,266,274,71.7,0
+CNVS.US,D,20130111,000000,276,293,276,278,334.35,0
+CNVS.US,D,20130114,000000,286,290.04,278,278,38.65,0
+CNVS.US,D,20130115,000000,283.98,283.98,272,272,60.65,0
+CNVS.US,D,20130116,000000,280,288,278,278,32.15,0
+CNVS.US,D,20130117,000000,288,290,280,280,15.25,0
+CNVS.US,D,20130118,000000,286,292,276,278,75.95,0
+CNVS.US,D,20130122,000000,290,306,279.98,292,149.55,0
+CNVS.US,D,20130123,000000,296,310,272,272,295.1,0
+CNVS.US,D,20130124,000000,307.98,307.98,276,276,130.1,0
+CNVS.US,D,20130125,000000,276,282,272,272,158.55,0
+CNVS.US,D,20130128,000000,280,306,280,294,237,0
+CNVS.US,D,20130130,000000,300,304,286,304,313.45,0
+CNVS.US,D,20130131,000000,304,318,286,316,97.1,0
+CNVS.US,D,20130201,000000,318,329.98,310,320,80.3,0
+CNVS.US,D,20130204,000000,320,330,316,318,31.5,0
+CNVS.US,D,20130205,000000,326,326,304,318,42.7,0
+CNVS.US,D,20130206,000000,304,319.92,292,302,103.85,0
+CNVS.US,D,20130207,000000,308,310,308,308,10.5,0
+CNVS.US,D,20130208,000000,298,310,296,310,28.6,0
+CNVS.US,D,20130211,000000,312,312,300,308,264.5,0
+CNVS.US,D,20130212,000000,306,320,306,318,53,0
+CNVS.US,D,20130213,000000,300,320,300,310,175.2,0
+CNVS.US,D,20130214,000000,310,320,300,320,953.95,0
+CNVS.US,D,20130215,000000,314,314,300,304,286.45,0
+CNVS.US,D,20130219,000000,300,314,296,312,534.1,0
+CNVS.US,D,20130220,000000,318,320,286,300,370.75,0
+CNVS.US,D,20130221,000000,292,302,292,296,288.5,0
+CNVS.US,D,20130222,000000,292,302,284,290,318.25,0
+CNVS.US,D,20130225,000000,290,294,286,286,48.2,0
+CNVS.US,D,20130226,000000,288,290,274,274,447.1,0
+CNVS.US,D,20130227,000000,284,286,270,270,1456.7,0
+CNVS.US,D,20130228,000000,274,276,266,274,65.3,0
+CNVS.US,D,20130301,000000,278,318,268,300,2124.45,0
+CNVS.US,D,20130304,000000,310,320,290,300,743.25,0
+CNVS.US,D,20130305,000000,310,315.8,290,298,301.2,0
+CNVS.US,D,20130306,000000,296,320,292,318,199.65,0
+CNVS.US,D,20130307,000000,318,318,304,304,460.8,0
+CNVS.US,D,20130308,000000,310,316,292,316,388,0
+CNVS.US,D,20130311,000000,312,320,298,306,304.4,0
+CNVS.US,D,20130312,000000,300,320,297.84,312,159.95,0
+CNVS.US,D,20130313,000000,320,328,306,324,371.5,0
+CNVS.US,D,20130314,000000,326,330,312,330,258.8,0
+CNVS.US,D,20130315,000000,330,346,324,342,309.75,0
+CNVS.US,D,20130318,000000,342,342,326,326,203.95,0
+CNVS.US,D,20130319,000000,332,338,308,314,215.05,0
+CNVS.US,D,20130320,000000,318,318,310,314,45.25,0
+CNVS.US,D,20130321,000000,310,316,304,304,213.25,0
+CNVS.US,D,20130322,000000,304,316,296,306,226.85,0
+CNVS.US,D,20130325,000000,314,316,306,312,276.85,0
+CNVS.US,D,20130326,000000,318,322,300,318,153.7,0
+CNVS.US,D,20130327,000000,320,324,302,312,68.8,0
+CNVS.US,D,20130328,000000,312,322,312,312,194.6,0
+CNVS.US,D,20130401,000000,318,322,300,300,98.25,0
+CNVS.US,D,20130402,000000,304,308,300,304,160.7,0
+CNVS.US,D,20130403,000000,310,323.98,294,316,273.95,0
+CNVS.US,D,20130404,000000,300,312,296,302,121.05,0
+CNVS.US,D,20130405,000000,300,310,286,300,383.55,0
+CNVS.US,D,20130408,000000,300,306,290,294,184.9,0
+CNVS.US,D,20130409,000000,300,308,290,300,296.7,0
+CNVS.US,D,20130410,000000,304,310,292,292,235.05,0
+CNVS.US,D,20130411,000000,300,300,292,296,73.95,0
+CNVS.US,D,20130412,000000,296,300,296,296,161.9,0
+CNVS.US,D,20130415,000000,296,302,282,290,584.05,0
+CNVS.US,D,20130416,000000,288,296.4,286,288,123.65,0
+CNVS.US,D,20130417,000000,288,297.8,280,280,639.5,0
+CNVS.US,D,20130418,000000,280,290,280,284,1957.45,0
+CNVS.US,D,20130419,000000,286,294,276,294,134.45,0
+CNVS.US,D,20130422,000000,302,302,274,286,329.85,0
+CNVS.US,D,20130423,000000,286.1,296,286.1,296,363.8,0
+CNVS.US,D,20130424,000000,300,300,284,284,171.6,0
+CNVS.US,D,20130425,000000,290,290,284,290,149.5,0
+CNVS.US,D,20130426,000000,294,300,280,298,126.3,0
+CNVS.US,D,20130429,000000,296,296.02,286,290,238.5,0
+CNVS.US,D,20130430,000000,290,296,286,294,99.1,0
+CNVS.US,D,20130501,000000,288,294,284,292,130.8,0
+CNVS.US,D,20130502,000000,296,296,284,296,422.8,0
+CNVS.US,D,20130503,000000,296,308,292,308,986.2,0
+CNVS.US,D,20130506,000000,304,304,290,298,387.7,0
+CNVS.US,D,20130507,000000,298,300,294,296,157.8,0
+CNVS.US,D,20130508,000000,300,300,292,300,239.2,0
+CNVS.US,D,20130509,000000,300,310,292,292,210.9,0
+CNVS.US,D,20130510,000000,294,314,294,300,954.8,0
+CNVS.US,D,20130513,000000,288,296,280,282,802.85,0
+CNVS.US,D,20130514,000000,280,294,278,288,495.7,0
+CNVS.US,D,20130515,000000,291.8,292,278.2,282,585.45,0
+CNVS.US,D,20130516,000000,278,292,278,288,96.1,0
+CNVS.US,D,20130517,000000,300,300,276,282,1449.25,0
+CNVS.US,D,20130520,000000,278,290,278,286,90.75,0
+CNVS.US,D,20130521,000000,284,290,284,286,86.65,0
+CNVS.US,D,20130522,000000,286,300.8,280,288,1317.8,0
+CNVS.US,D,20130523,000000,289.98,300,289.98,300,525.6,0
+CNVS.US,D,20130524,000000,298,298,294,294,37.2,0
+CNVS.US,D,20130528,000000,294,310,294,300,612.9,0
+CNVS.US,D,20130529,000000,302,314,302,306,289.4,0
+CNVS.US,D,20130530,000000,310,314,300,300,71.05,0
+CNVS.US,D,20130531,000000,298,310,298,308,130.15,0
+CNVS.US,D,20130603,000000,304,310,303.2,304,218.85,0
+CNVS.US,D,20130604,000000,308,312,304,306,26.7,0
+CNVS.US,D,20130605,000000,312,314,304,308,157.25,0
+CNVS.US,D,20130606,000000,302,314,300,302,84.8,0
+CNVS.US,D,20130607,000000,304,312,298,300,368.45,0
+CNVS.US,D,20130610,000000,298,304,296.02,304,303.95,0
+CNVS.US,D,20130611,000000,306,318,296.12,318,450.35,0
+CNVS.US,D,20130612,000000,318,332,316,326,544.95,0
+CNVS.US,D,20130613,000000,326,326,312,314,44.05,0
+CNVS.US,D,20130614,000000,312,316,302,306,90.4,0
+CNVS.US,D,20130617,000000,302,311.2,300,300,161.4,0
+CNVS.US,D,20130618,000000,310,316,300,306,209.1,0
+CNVS.US,D,20130619,000000,300,318,300,312,186.3,0
+CNVS.US,D,20130620,000000,300,318,298,300,337.25,0
+CNVS.US,D,20130621,000000,304.02,318,304.02,318,235.2,0
+CNVS.US,D,20130624,000000,318,318,302,302,139.5,0
+CNVS.US,D,20130625,000000,308,316,304,306,101.7,0
+CNVS.US,D,20130626,000000,284,290,276,282,2666.7,0
+CNVS.US,D,20130627,000000,280,288,276,280,497.9,0
+CNVS.US,D,20130628,000000,276,284,276,284,149.2,0
+CNVS.US,D,20130701,000000,280,280.2,276,280,253.55,0
+CNVS.US,D,20130702,000000,284,284,276,278,449.7,0
+CNVS.US,D,20130703,000000,284,284,276,284,441.65,0
+CNVS.US,D,20130705,000000,288,290,284,284,486.2,0
+CNVS.US,D,20130708,000000,296,300,280,288,474.1,0
+CNVS.US,D,20130709,000000,280,288,274,288,657.45,0
+CNVS.US,D,20130710,000000,282,282,278,278,487.05,0
+CNVS.US,D,20130711,000000,278,290,278,288,1263.35,0
+CNVS.US,D,20130712,000000,284,292,278,288,112.05,0
+CNVS.US,D,20130715,000000,282,288,274,274,314.5,0
+CNVS.US,D,20130716,000000,270,284,250,284,710.7,0
+CNVS.US,D,20130717,000000,284,286,272,282,226.2,0
+CNVS.US,D,20130718,000000,280,286,272,286,884.3,0
+CNVS.US,D,20130719,000000,278,286,276,276,254.85,0
+CNVS.US,D,20130722,000000,272,284,272,276,272.25,0
+CNVS.US,D,20130723,000000,276,282,272,272,207.95,0
+CNVS.US,D,20130724,000000,276,280,274,274,205.35,0
+CNVS.US,D,20130725,000000,279.7,279.7,272,274,124.75,0
+CNVS.US,D,20130726,000000,276,284,276,278,119.8,0
+CNVS.US,D,20130729,000000,276,282,274,276,700,0
+CNVS.US,D,20130730,000000,276,288,274,280,526.25,0
+CNVS.US,D,20130731,000000,280,294,275.5,294,1552.9,0
+CNVS.US,D,20130801,000000,290,290,280,280,137.8,0
+CNVS.US,D,20130802,000000,280,288,280,282,139.8,0
+CNVS.US,D,20130805,000000,288,288,274,274,133.8,0
+CNVS.US,D,20130806,000000,274,288,274,288,1385,0
+CNVS.US,D,20130807,000000,285,294,280.02,284,232.45,0
+CNVS.US,D,20130808,000000,280.2,294,280.2,294,179.45,0
+CNVS.US,D,20130809,000000,300,300,286,286,242.4,0
+CNVS.US,D,20130812,000000,296,300,286,288,905.75,0
+CNVS.US,D,20130813,000000,292,292,276,292,390.4,0
+CNVS.US,D,20130814,000000,280,288,280,286,41.55,0
+CNVS.US,D,20130815,000000,288,292,282,290,94.65,0
+CNVS.US,D,20130816,000000,288,292,288,292,26.1,0
+CNVS.US,D,20130819,000000,292,292,282,282,126.55,0
+CNVS.US,D,20130820,000000,282,288,282,282,38.95,0
+CNVS.US,D,20130821,000000,284,290,284,284,148.45,0
+CNVS.US,D,20130822,000000,286,286,278,278,202.15,0
+CNVS.US,D,20130823,000000,280,282,278,282,163.05,0
+CNVS.US,D,20130826,000000,282,298,282,292,1209.15,0
+CNVS.US,D,20130827,000000,294,296,284,284,98.9,0
+CNVS.US,D,20130828,000000,288,293.96,284,284,288.95,0
+CNVS.US,D,20130829,000000,289.98,289.98,284,284,128.6,0
+CNVS.US,D,20130830,000000,288,296,288,288,455.05,0
+CNVS.US,D,20130903,000000,298,298,288,288,566.95,0
+CNVS.US,D,20130904,000000,300,300,288,300,335.9,0
+CNVS.US,D,20130905,000000,300,308,292.6,308,257.05,0
+CNVS.US,D,20130906,000000,306,306,296,296,169.95,0
+CNVS.US,D,20130909,000000,302,302,283,300,201.1,0
+CNVS.US,D,20130910,000000,298,300,292,292,99.7,0
+CNVS.US,D,20130911,000000,296,316,290,308,899.1,0
+CNVS.US,D,20130912,000000,302,312,286,302,383.85,0
+CNVS.US,D,20130913,000000,300,310,290,308,303.3,0
+CNVS.US,D,20130916,000000,312,312,294,296,139.05,0
+CNVS.US,D,20130917,000000,296,305.98,296,300,85.2,0
+CNVS.US,D,20130918,000000,296,304,288,296,55.6,0
+CNVS.US,D,20130919,000000,290,308,290,296,133.5,0
+CNVS.US,D,20130920,000000,296,308,296,300,121.8,0
+CNVS.US,D,20130923,000000,294,300,288,294,59,0
+CNVS.US,D,20130924,000000,300,310,296,304,241.5,0
+CNVS.US,D,20130925,000000,300,302,298.02,300,535.05,0
+CNVS.US,D,20130926,000000,300,300,298,300,239,0
+CNVS.US,D,20130927,000000,300,308,298,306,88.95,0
+CNVS.US,D,20130930,000000,296,305.88,296,300,303.5,0
+CNVS.US,D,20131001,000000,300,300,292,300,366.5,0
+CNVS.US,D,20131002,000000,300,300,292,292,41,0
+CNVS.US,D,20131003,000000,296,300,296,300,170,0
+CNVS.US,D,20131004,000000,300,302,292,300,1669,0
+CNVS.US,D,20131007,000000,300,306,294,300,388,0
+CNVS.US,D,20131008,000000,298,306,292,306,994.5,0
+CNVS.US,D,20131009,000000,302,316,294,316,79.5,0
+CNVS.US,D,20131010,000000,312.88,314,303.2,314,85.6,0
+CNVS.US,D,20131011,000000,316,316,304,308,142.2,0
+CNVS.US,D,20131014,000000,310,328,306,328,100.95,0
+CNVS.US,D,20131015,000000,314,314,304,306,264.55,0
+CNVS.US,D,20131016,000000,310,318,306,318,329.5,0
+CNVS.US,D,20131017,000000,314,318,298,306,262.5,0
+CNVS.US,D,20131018,000000,302,380,296,354,6603,0
+CNVS.US,D,20131021,000000,366,370,322,350,2634,0
+CNVS.US,D,20131022,000000,350,360,330,338,3507,0
+CNVS.US,D,20131023,000000,338,358,320,350,866.5,0
+CNVS.US,D,20131024,000000,354,392,332,376,1823.5,0
+CNVS.US,D,20131025,000000,388,392,362,362,1577.5,0
+CNVS.US,D,20131028,000000,360,368,340,354,2089.5,0
+CNVS.US,D,20131029,000000,358,364,348,356,1774.5,0
+CNVS.US,D,20131030,000000,352,362,346,354,709.5,0
+CNVS.US,D,20131031,000000,360,360,344,358,697.5,0
+CNVS.US,D,20131101,000000,354,356,344,348,425,0
+CNVS.US,D,20131104,000000,348,356,324,346,1927.95,0
+CNVS.US,D,20131105,000000,328,356,328,350,1002,0
+CNVS.US,D,20131106,000000,346,356,332,350,887.5,0
+CNVS.US,D,20131107,000000,354,356,342,344,690,0
+CNVS.US,D,20131108,000000,342,366,340,344,1989.5,0
+CNVS.US,D,20131111,000000,348,360,342,360,1713.75,0
+CNVS.US,D,20131112,000000,354,360,344,348,371.5,0
+CNVS.US,D,20131113,000000,342,374,342,350,2237.5,0
+CNVS.US,D,20131114,000000,350,434,350,432,9935,0
+CNVS.US,D,20131115,000000,434,458,404,432,3651.5,0
+CNVS.US,D,20131118,000000,434,436,412,416,1172,0
+CNVS.US,D,20131119,000000,410,422,380,402,1476.45,0
+CNVS.US,D,20131120,000000,408,420,392,412,808,0
+CNVS.US,D,20131121,000000,412,416,396,412,333.5,0
+CNVS.US,D,20131122,000000,408,430,408,418,1661,0
+CNVS.US,D,20131125,000000,426,438,392,430,1975.5,0
+CNVS.US,D,20131126,000000,428,460,420,452,1932.5,0
+CNVS.US,D,20131127,000000,446,490,444,462,1557.5,0
+CNVS.US,D,20131129,000000,464,482,452.02,460,212.9,0
+CNVS.US,D,20131202,000000,468,468,446,460,670.5,0
+CNVS.US,D,20131203,000000,466,478,454,456,706.5,0
+CNVS.US,D,20131204,000000,474,474,448,454,814,0
+CNVS.US,D,20131205,000000,450,458,430,436,985.5,0
+CNVS.US,D,20131206,000000,432,444,420,432,416.5,0
+CNVS.US,D,20131209,000000,432,432,412,416,1417,0
+CNVS.US,D,20131210,000000,424,424,408,412,751,0
+CNVS.US,D,20131211,000000,408,412,380,394,795,0
+CNVS.US,D,20131212,000000,382,452,382,428,3212.75,0
+CNVS.US,D,20131213,000000,424,438,422,434,747.5,0
+CNVS.US,D,20131216,000000,432,446,432,436,714.5,0
+CNVS.US,D,20131217,000000,432,440,420,430,698.5,0
+CNVS.US,D,20131218,000000,422,440,420,430,524.5,0
+CNVS.US,D,20131219,000000,426,434,396,422,9489.5,0
+CNVS.US,D,20131220,000000,420,430,404,404,2764.5,0
+CNVS.US,D,20131223,000000,408,420,400,404,1126,0
+CNVS.US,D,20131224,000000,406,414,398,414,172.65,0
+CNVS.US,D,20131226,000000,412,418,400,406,183,0
+CNVS.US,D,20131227,000000,404,406,396,400,489,0
+CNVS.US,D,20131230,000000,402,410,398,398,410,0
+CNVS.US,D,20131231,000000,396,410,396,404,447,0
+CNVS.US,D,20140102,000000,398,416,396,410,1807.15,0
+CNVS.US,D,20140103,000000,410,440,410,424,999.3,0
+CNVS.US,D,20140106,000000,428,452,424,448,1566,0
+CNVS.US,D,20140107,000000,456,468,432,432,843.5,0
+CNVS.US,D,20140108,000000,436,440,424,432,641,0
+CNVS.US,D,20140109,000000,430,434,424,434,1563.5,0
+CNVS.US,D,20140110,000000,430,476,426,462,4430.5,0
+CNVS.US,D,20140113,000000,464,484,460,468,1715,0
+CNVS.US,D,20140114,000000,474,484,450,458,587,0
+CNVS.US,D,20140115,000000,464,480,460,470,617,0
+CNVS.US,D,20140116,000000,470,482,450,462,404.5,0
+CNVS.US,D,20140117,000000,474,474,456,460,475,0
+CNVS.US,D,20140121,000000,464,472,456,468,609.5,0
+CNVS.US,D,20140122,000000,464,508,460,504,3704.5,0
+CNVS.US,D,20140123,000000,498,526,484,518,2662.5,0
+CNVS.US,D,20140124,000000,518,518,483.98,486,1136.1,0
+CNVS.US,D,20140127,000000,490,502,480,480,1593.5,0
+CNVS.US,D,20140128,000000,486,498,470.2,482,1234.7,0
+CNVS.US,D,20140129,000000,476,512,464,510,1228.5,0
+CNVS.US,D,20140130,000000,518,540,510,530,1964,0
+CNVS.US,D,20140131,000000,516,536,516,528,1252.75,0
+CNVS.US,D,20140203,000000,540,580,524,552,3054.85,0
+CNVS.US,D,20140204,000000,552,587.04,528,562,2347.1,0
+CNVS.US,D,20140205,000000,568,576,544,560,1424.85,0
+CNVS.US,D,20140206,000000,556,580,556,570,1195.95,0
+CNVS.US,D,20140207,000000,570,612,570,578,2149.35,0
+CNVS.US,D,20140210,000000,582,588,562,588,1175.8,0
+CNVS.US,D,20140211,000000,580,602,552,568,3888.55,0
+CNVS.US,D,20140212,000000,570,602,570,578,2159.9,0
+CNVS.US,D,20140213,000000,578,590,576,586,2842.05,0
+CNVS.US,D,20140214,000000,550,570,480,554,8069.65,0
+CNVS.US,D,20140218,000000,542,588,522,582,3927.9,0
+CNVS.US,D,20140219,000000,576,580,550,568,1643.8,0
+CNVS.US,D,20140220,000000,564,576,554,572,1802.95,0
+CNVS.US,D,20140221,000000,568,576,560,564,2066.55,0
+CNVS.US,D,20140224,000000,544,584,542,584,2213.15,0
+CNVS.US,D,20140225,000000,580,584,556,578,1236.9,0
+CNVS.US,D,20140226,000000,580,590,568,584,1177.9,0
+CNVS.US,D,20140227,000000,580,590,574,584,1333.4,0
+CNVS.US,D,20140228,000000,584,596,584,588,1088.65,0
+CNVS.US,D,20140303,000000,556,596,554,590,1492,0
+CNVS.US,D,20140304,000000,588,640,588,620,2209.1,0
+CNVS.US,D,20140305,000000,602,650,602,634,1245.05,0
+CNVS.US,D,20140306,000000,630,634,592.02,598,1489.95,0
+CNVS.US,D,20140307,000000,598,598,576,582,1629.15,0
+CNVS.US,D,20140310,000000,580,580,542,552,1614.85,0
+CNVS.US,D,20140311,000000,556,600,554,594,1515.4,0
+CNVS.US,D,20140312,000000,588,600,582,584,492.05,0
+CNVS.US,D,20140313,000000,592,594,568,586,632.7,0
+CNVS.US,D,20140314,000000,590,620,579.9,612,2426.9,0
+CNVS.US,D,20140317,000000,612,620,600,620,854.25,0
+CNVS.US,D,20140318,000000,622,648,622,638,1854.4,0
+CNVS.US,D,20140319,000000,634,644,624,632,2136.75,0
+CNVS.US,D,20140320,000000,550,568,532,560,18661.7,0
+CNVS.US,D,20140321,000000,550,570,540,566,5224.8,0
+CNVS.US,D,20140324,000000,570,570,540,560,2384.85,0
+CNVS.US,D,20140325,000000,560,570,542,554,2673.7,0
+CNVS.US,D,20140326,000000,556,568,546,550,2280.5,0
+CNVS.US,D,20140327,000000,546,566,512,520,3583.35,0
+CNVS.US,D,20140328,000000,518,552,494,504,2664.5,0
+CNVS.US,D,20140331,000000,502,524,484,512,3882.55,0
+CNVS.US,D,20140401,000000,546,556,528,536,2158.75,0
+CNVS.US,D,20140402,000000,540,549.98,522,540,1134.1,0
+CNVS.US,D,20140403,000000,540,540,524,526,757.05,0
+CNVS.US,D,20140404,000000,532,538,508,510,1360.45,0
+CNVS.US,D,20140407,000000,518,526,498,512,1134.8,0
+CNVS.US,D,20140408,000000,520,532,498,512,1136.6,0
+CNVS.US,D,20140409,000000,516,519,492,510,1153.5,0
+CNVS.US,D,20140410,000000,512,512,490,494,1310.9,0
+CNVS.US,D,20140411,000000,488,500,484,500,1191.6,0
+CNVS.US,D,20140414,000000,507,507,492,498,623.8,0
+CNVS.US,D,20140415,000000,496,498,474,486,1205.7,0
+CNVS.US,D,20140416,000000,498,516,490,512,1085.05,0
+CNVS.US,D,20140417,000000,508,550,508,548,1308,0
+CNVS.US,D,20140421,000000,544,546,518,538,831.95,0
+CNVS.US,D,20140422,000000,545,545,534,540,558.2,0
+CNVS.US,D,20140423,000000,536,543,514,516,781.15,0
+CNVS.US,D,20140424,000000,520,520,480,492,1443.95,0
+CNVS.US,D,20140425,000000,496,500,476,486,1132.5,0
+CNVS.US,D,20140428,000000,486,501.4,478,486,893.1,0
+CNVS.US,D,20140429,000000,484,508,484,488,743.25,0
+CNVS.US,D,20140430,000000,486,504,478,500,584.15,0
+CNVS.US,D,20140501,000000,496,501,482,498,326.5,0
+CNVS.US,D,20140502,000000,498,502,488,500,417.4,0
+CNVS.US,D,20140505,000000,494,496,486,494,372,0
+CNVS.US,D,20140506,000000,494,496,478,482,347.25,0
+CNVS.US,D,20140507,000000,480,492,476,488,823.6,0
+CNVS.US,D,20140508,000000,482,490,476,476,931,0
+CNVS.US,D,20140509,000000,464,475,440,468,1603.8,0
+CNVS.US,D,20140512,000000,468,480,464,470,833.5,0
+CNVS.US,D,20140513,000000,466,484,460,476,350.8,0
+CNVS.US,D,20140514,000000,474,474,460,466,221.35,0
+CNVS.US,D,20140515,000000,462,474,446,468,636.7,0
+CNVS.US,D,20140516,000000,478,478,446,466,326.7,0
+CNVS.US,D,20140519,000000,460,498,460,488,848.15,0
+CNVS.US,D,20140520,000000,488,508.4,478,486,624.3,0
+CNVS.US,D,20140521,000000,482,502,476,484,2436.8,0
+CNVS.US,D,20140522,000000,478,480,462,464,612,0
+CNVS.US,D,20140523,000000,474,490,464,480,409.75,0
+CNVS.US,D,20140527,000000,488,490,458,490,587.85,0
+CNVS.US,D,20140528,000000,490,496,479,480,466.5,0
+CNVS.US,D,20140529,000000,488,498,469,484,393.35,0
+CNVS.US,D,20140530,000000,472,495.8,470,488,908,0
+CNVS.US,D,20140602,000000,490,492,470,480,1000.9,0
+CNVS.US,D,20140603,000000,484,496,472,488,735.65,0
+CNVS.US,D,20140604,000000,490,494,483.8,490,615.45,0
+CNVS.US,D,20140605,000000,480,550,480,546,3165.9,0
+CNVS.US,D,20140606,000000,546,558,536,544,514.9,0
+CNVS.US,D,20140609,000000,538,544,520,532,1085.5,0
+CNVS.US,D,20140610,000000,532,538,516,528,937.5,0
+CNVS.US,D,20140611,000000,522,530,512,518,986.3,0
+CNVS.US,D,20140612,000000,520,548,514,538,950.3,0
+CNVS.US,D,20140613,000000,530,545.6,524,540,820.55,0
+CNVS.US,D,20140616,000000,540,540,528,538,1153.4,0
+CNVS.US,D,20140617,000000,532,560,514,560,3059.2,0
+CNVS.US,D,20140618,000000,558,568,537,566,1294.75,0
+CNVS.US,D,20140619,000000,558,572,551.6,572,1044.35,0
+CNVS.US,D,20140620,000000,562,592,560,590,2257.1,0
+CNVS.US,D,20140623,000000,598,610,578,594,2065.1,0
+CNVS.US,D,20140624,000000,600,600,570,582,1625.7,0
+CNVS.US,D,20140625,000000,578,590,562,580,1733.6,0
+CNVS.US,D,20140626,000000,510,564,490,530,5786.1,0
+CNVS.US,D,20140627,000000,524,546,513.2,530,43280.45,0
+CNVS.US,D,20140630,000000,530,534,470,498,4112.45,0
+CNVS.US,D,20140701,000000,502,518,492,504,1912.75,0
+CNVS.US,D,20140702,000000,498,508,478,498,4758,0
+CNVS.US,D,20140703,000000,498,502,485.6,486,1033.15,0
+CNVS.US,D,20140707,000000,488,490,476,476,1967.45,0
+CNVS.US,D,20140708,000000,478,480,454,470,1863.95,0
+CNVS.US,D,20140709,000000,470,480,462,464,652.2,0
+CNVS.US,D,20140710,000000,462,468,448.4,460,851.8,0
+CNVS.US,D,20140711,000000,458,468,458,460,873.55,0
+CNVS.US,D,20140714,000000,458,472,452,468,1306.7,0
+CNVS.US,D,20140715,000000,470,493.2,460,486,1803.75,0
+CNVS.US,D,20140716,000000,490,521,474,506,3675.15,0
+CNVS.US,D,20140717,000000,502,513,474,484,1653.6,0
+CNVS.US,D,20140718,000000,478,496,478,494,1024.05,0
+CNVS.US,D,20140721,000000,488,494,480,488,859.9,0
+CNVS.US,D,20140722,000000,492,518,490,500,1167.15,0
+CNVS.US,D,20140723,000000,498,514,492,498,1169.75,0
+CNVS.US,D,20140724,000000,490,516,490,510,1859.65,0
+CNVS.US,D,20140725,000000,504,508,490,490,927.45,0
+CNVS.US,D,20140728,000000,490,490,456,466,1814.7,0
+CNVS.US,D,20140729,000000,464,468,448,455,1129,0
+CNVS.US,D,20140730,000000,460,470,428,466,1735,0
+CNVS.US,D,20140731,000000,454,486,410,454,3062.95,0
+CNVS.US,D,20140801,000000,454,468,432,448,945.7,0
+CNVS.US,D,20140804,000000,446,450,422,444,1360.05,0
+CNVS.US,D,20140805,000000,440,460,440,446,1280,0
+CNVS.US,D,20140806,000000,452,452,433,438,517.4,0
+CNVS.US,D,20140807,000000,440,440,420,434,732.35,0
+CNVS.US,D,20140808,000000,432,438,408,438,893.75,0
+CNVS.US,D,20140811,000000,440,458,421,450,835.35,0
+CNVS.US,D,20140812,000000,470,470,436,452,1093.6,0
+CNVS.US,D,20140813,000000,452,468,438,468,1118.9,0
+CNVS.US,D,20140814,000000,458,462,425.6,440,2066.8,0
+CNVS.US,D,20140815,000000,446,446,426,434,1656.8,0
+CNVS.US,D,20140818,000000,400,437.8,400,412,2499.45,0
+CNVS.US,D,20140819,000000,410,434,410,432,2155.95,0
+CNVS.US,D,20140820,000000,438,438,414,426,1022.1,0
+CNVS.US,D,20140821,000000,430,448,416,436,1558.8,0
+CNVS.US,D,20140822,000000,438,448,416,430,988.25,0
+CNVS.US,D,20140825,000000,430,433,410,416,2283.7,0
+CNVS.US,D,20140826,000000,428,428,381.98,402,3139.9,0
+CNVS.US,D,20140827,000000,400,402,374,390,1039.45,0
+CNVS.US,D,20140828,000000,392,392,364,372,1537.9,0
+CNVS.US,D,20140829,000000,370,378.4,364,374,1017.15,0
+CNVS.US,D,20140902,000000,376,380,358,362,1115.45,0
+CNVS.US,D,20140903,000000,362,382,358,358,513.25,0
+CNVS.US,D,20140904,000000,360,368,352,356,1733.3,0
+CNVS.US,D,20140905,000000,356,362,348,352,1245.9,0
+CNVS.US,D,20140908,000000,350,360,342,352,726.1,0
+CNVS.US,D,20140909,000000,346,352,330,342,1400.65,0
+CNVS.US,D,20140910,000000,334,354,332,348,908.6,0
+CNVS.US,D,20140911,000000,348,394,344,358,888.55,0
+CNVS.US,D,20140912,000000,368,398,356,376,1699.1,0
+CNVS.US,D,20140915,000000,372,372,356,362,1203.9,0
+CNVS.US,D,20140916,000000,360,370,354,366,873,0
+CNVS.US,D,20140917,000000,366,374,358,372,753.65,0
+CNVS.US,D,20140918,000000,412,474,386,400,8485.6,0
+CNVS.US,D,20140919,000000,386,396,346,362,2792.6,0
+CNVS.US,D,20140922,000000,362,386,338,340,939.3,0
+CNVS.US,D,20140923,000000,340,350,310,314,1498.8,0
+CNVS.US,D,20140924,000000,312,344.4,306,324,1090.55,0
+CNVS.US,D,20140925,000000,326,326,304,304,1364.35,0
+CNVS.US,D,20140926,000000,300,316,300,306,547.1,0
+CNVS.US,D,20140929,000000,300,320,290,318,2847.3,0
+CNVS.US,D,20140930,000000,318,318.6,308,310,2473.35,0
+CNVS.US,D,20141001,000000,312,312,294,300,1017.45,0
+CNVS.US,D,20141002,000000,300,310,288,302,3407.8,0
+CNVS.US,D,20141003,000000,308,308,298,300,1317.75,0
+CNVS.US,D,20141006,000000,298,303,290,290,2012.15,0
+CNVS.US,D,20141007,000000,286,286,270,278,1921.05,0
+CNVS.US,D,20141008,000000,276,302,266.08,300,3865.6,0
+CNVS.US,D,20141009,000000,302,316,286,292,4134.3,0
+CNVS.US,D,20141010,000000,286,316,276,310,1749.75,0
+CNVS.US,D,20141013,000000,308,328,292,310,1391.3,0
+CNVS.US,D,20141014,000000,304,314,300.4,308,1837.4,0
+CNVS.US,D,20141015,000000,302,324,282,314,1174.45,0
+CNVS.US,D,20141016,000000,308,333.8,286,326,873.85,0
+CNVS.US,D,20141017,000000,332,333,312,312,1232.1,0
+CNVS.US,D,20141020,000000,308,314,304,314,591.45,0
+CNVS.US,D,20141021,000000,314,326,304,326,1916.55,0
+CNVS.US,D,20141022,000000,324,330,314,322,1249.55,0
+CNVS.US,D,20141023,000000,324,332,320,330,593.5,0
+CNVS.US,D,20141024,000000,332,332,318,326,1082.05,0
+CNVS.US,D,20141027,000000,322,324,310,316,337.55,0
+CNVS.US,D,20141028,000000,318,369.8,314,334,2847.45,0
+CNVS.US,D,20141029,000000,332,336,326,332,1072.6,0
+CNVS.US,D,20141030,000000,328,346,316,324,4469.35,0
+CNVS.US,D,20141031,000000,334,334,304,310,5008.05,0
+CNVS.US,D,20141103,000000,310,314,302,310,385.35,0
+CNVS.US,D,20141104,000000,308,318,295,296,999.35,0
+CNVS.US,D,20141105,000000,298,310,296,308,5823.9,0
+CNVS.US,D,20141106,000000,310,312,300,308,529.45,0
+CNVS.US,D,20141107,000000,308,314,300,310,659.1,0
+CNVS.US,D,20141110,000000,308,310,288,298,1321.5,0
+CNVS.US,D,20141111,000000,284,306,284,292,1193.15,0
+CNVS.US,D,20141112,000000,292,304,276,300,1128.65,0
+CNVS.US,D,20141113,000000,300,304,292,296,4463.15,0
+CNVS.US,D,20141114,000000,302,328,298,328,1084.6,0
+CNVS.US,D,20141117,000000,346,348,318,332,1285.9,0
+CNVS.US,D,20141118,000000,338,338,324,336,822.6,0
+CNVS.US,D,20141119,000000,332,338,322,328,785.8,0
+CNVS.US,D,20141120,000000,332,346,314,342,652.35,0
+CNVS.US,D,20141121,000000,344,354,338,340,1209.3,0
+CNVS.US,D,20141124,000000,340,368,340,368,1428,0
+CNVS.US,D,20141125,000000,368,372,358,372,607.65,0
+CNVS.US,D,20141126,000000,364,398,352,394,2576.7,0
+CNVS.US,D,20141128,000000,376,396,354,356,514.2,0
+CNVS.US,D,20141201,000000,350,366,348,358,701.2,0
+CNVS.US,D,20141202,000000,352,370,350,358,418.5,0
+CNVS.US,D,20141203,000000,354,374,354,360,596.45,0
+CNVS.US,D,20141204,000000,400,400,350,350,1363.8,0
+CNVS.US,D,20141205,000000,350,362,350,356,902.15,0
+CNVS.US,D,20141208,000000,346,350.8,326.2,338,757.7,0
+CNVS.US,D,20141209,000000,336,352,314,350,1412.95,0
+CNVS.US,D,20141210,000000,338,344,328,328,842.6,0
+CNVS.US,D,20141211,000000,330,340,326,332,764.9,0
+CNVS.US,D,20141212,000000,324,336,324,332,772.4,0
+CNVS.US,D,20141215,000000,332,338,320,320,755.05,0
+CNVS.US,D,20141216,000000,312,323,308,310,736.2,0
+CNVS.US,D,20141217,000000,304,316,302,310,1340.6,0
+CNVS.US,D,20141218,000000,313,325.98,312,322,829.05,0
+CNVS.US,D,20141219,000000,320,324,316,322,2824.4,0
+CNVS.US,D,20141222,000000,324,334,320,334,679.2,0
+CNVS.US,D,20141223,000000,334,334,318,326,529.55,0
+CNVS.US,D,20141224,000000,322,338,316,318,652.85,0
+CNVS.US,D,20141226,000000,316,326,316,320,315.15,0
+CNVS.US,D,20141229,000000,326,330,316,326,612.45,0
+CNVS.US,D,20141230,000000,326,328,316,316,615.35,0
+CNVS.US,D,20141231,000000,318,330,316,324,416.65,0
+CNVS.US,D,20150102,000000,328,330,322,326,323.8,0
+CNVS.US,D,20150105,000000,324,330,318,318,513,0
+CNVS.US,D,20150106,000000,320,322,310,316,649.2,0
+CNVS.US,D,20150107,000000,312,320,310,318,481.5,0
+CNVS.US,D,20150108,000000,322,323,312,320,996.25,0
+CNVS.US,D,20150109,000000,318,324,316,318,172,0
+CNVS.US,D,20150112,000000,316,322,316,320,170.7,0
+CNVS.US,D,20150113,000000,326,326,316,320,591.25,0
+CNVS.US,D,20150114,000000,318,318,310,316,277.2,0
+CNVS.US,D,20150115,000000,318,324,305,306,713.05,0
+CNVS.US,D,20150116,000000,304,312,300,310,322.3,0
+CNVS.US,D,20150120,000000,310,316,302,302,384.7,0
+CNVS.US,D,20150121,000000,308,308,298,306,331.3,0
+CNVS.US,D,20150122,000000,304,304,294,300,1060.55,0
+CNVS.US,D,20150123,000000,302,308,296,300,463.65,0
+CNVS.US,D,20150126,000000,298,304,298,302,276.2,0
+CNVS.US,D,20150127,000000,300,310,296,296,773.95,0
+CNVS.US,D,20150128,000000,306,306,282,292,830.75,0
+CNVS.US,D,20150129,000000,286,296,280,296,1272.7,0
+CNVS.US,D,20150130,000000,292,302,282,298,647.85,0
+CNVS.US,D,20150202,000000,298,298,288,290,331.7,0
+CNVS.US,D,20150203,000000,292,304,290,304,332.2,0
+CNVS.US,D,20150204,000000,304,304,298,300,558.3,0
+CNVS.US,D,20150205,000000,302,304,294,302,1512.2,0
+CNVS.US,D,20150206,000000,300,308,298,306,558.65,0
+CNVS.US,D,20150209,000000,308,318,300,318,1008.55,0
+CNVS.US,D,20150210,000000,318,332,310,328,1614.55,0
+CNVS.US,D,20150211,000000,332,334,320,320,1126.4,0
+CNVS.US,D,20150212,000000,324,334,320,332,908.4,0
+CNVS.US,D,20150213,000000,330,358,330,344,2050.6,0
+CNVS.US,D,20150217,000000,342,348,338,342,1146.8,0
+CNVS.US,D,20150218,000000,340,341,324,338,1278.4,0
+CNVS.US,D,20150219,000000,334,340,328,330,1949.75,0
+CNVS.US,D,20150220,000000,332,338,312,312,727.8,0
+CNVS.US,D,20150223,000000,316,322,304,304,697.45,0
+CNVS.US,D,20150224,000000,316,318,300,304,1043.05,0
+CNVS.US,D,20150225,000000,304,304,294,302,1389,0
+CNVS.US,D,20150226,000000,300,320,300,314,1018.15,0
+CNVS.US,D,20150227,000000,312,316,308,310,647.15,0
+CNVS.US,D,20150302,000000,312,318,306,312,556.5,0
+CNVS.US,D,20150303,000000,316,316,310,310,395.5,0
+CNVS.US,D,20150304,000000,316,316,308,312,418.5,0
+CNVS.US,D,20150305,000000,314,326,314,322,361,0
+CNVS.US,D,20150306,000000,318,318,304,304,801,0
+CNVS.US,D,20150309,000000,306,310,304,304,228,0
+CNVS.US,D,20150310,000000,302,308,302,304,844,0
+CNVS.US,D,20150311,000000,304,310,302,302,1273,0
+CNVS.US,D,20150312,000000,306,310,302,306,1948,0
+CNVS.US,D,20150313,000000,306,310,304,306,1051.5,0
+CNVS.US,D,20150316,000000,314,314,304,306,1114,0
+CNVS.US,D,20150317,000000,306,306,302,302,478,0
+CNVS.US,D,20150318,000000,302,304,300,302,520,0
+CNVS.US,D,20150319,000000,302,308,300,302,355.5,0
+CNVS.US,D,20150320,000000,306,306,298,298,1315.5,0
+CNVS.US,D,20150323,000000,298,302,296,298,967,0
+CNVS.US,D,20150324,000000,296,306,296,304,695,0
+CNVS.US,D,20150325,000000,306,320,302,302,4327.5,0
+CNVS.US,D,20150326,000000,306,312,306,310,945,0
+CNVS.US,D,20150327,000000,318,318,308,314,320,0
+CNVS.US,D,20150330,000000,316,322,314,318,552.5,0
+CNVS.US,D,20150331,000000,318,326,314,324,573.9,0
+CNVS.US,D,20150401,000000,324,328,310,316,1188,0
+CNVS.US,D,20150402,000000,318,318,312,312,623,0
+CNVS.US,D,20150406,000000,306,316,306,310,1075,0
+CNVS.US,D,20150407,000000,312,314,308,310,806.15,0
+CNVS.US,D,20150408,000000,308,310,276,292,4240,0
+CNVS.US,D,20150409,000000,288,288,270,272,2747.85,0
+CNVS.US,D,20150410,000000,276,276,262,266,4234.5,0
+CNVS.US,D,20150413,000000,262,270,252,254,2942.5,0
+CNVS.US,D,20150414,000000,254,256,248,250,2326,0
+CNVS.US,D,20150415,000000,250,252,238,240,2284.65,0
+CNVS.US,D,20150416,000000,240,256,240,252,1136.1,0
+CNVS.US,D,20150417,000000,248,268,248,266,1584.5,0
+CNVS.US,D,20150420,000000,268,269.02,258.84,266,536.65,0
+CNVS.US,D,20150421,000000,266,272,260,260,1084.7,0
+CNVS.US,D,20150422,000000,260,260,252,252,366.95,0
+CNVS.US,D,20150423,000000,240,240,180,194,30067.5,0
+CNVS.US,D,20150424,000000,210,210,190,190.1,10067.05,0
+CNVS.US,D,20150427,000000,200,200,176,176,5708,0
+CNVS.US,D,20150428,000000,176.94,181.72,162.4,168.88,4547.25,0
+CNVS.US,D,20150429,000000,166,168,156,156,3620,0
+CNVS.US,D,20150430,000000,196,196,154,166,11455,0
+CNVS.US,D,20150501,000000,168,176,164,174,5366.5,0
+CNVS.US,D,20150504,000000,182,190,182,186,4641.5,0
+CNVS.US,D,20150505,000000,180,180,172,176,3879,0
+CNVS.US,D,20150506,000000,176.2,180,166,169.02,2080.55,0
+CNVS.US,D,20150507,000000,172,180,170,172.24,1758.8,0
+CNVS.US,D,20150508,000000,176,180,172,172,1232.5,0
+CNVS.US,D,20150511,000000,172,190,170,176,3095.5,0
+CNVS.US,D,20150512,000000,176,190.02,172,182.44,4620.9,0
+CNVS.US,D,20150513,000000,180,186,174,175.98,2509.75,0
+CNVS.US,D,20150514,000000,178,184,176,182,2728.5,0
+CNVS.US,D,20150515,000000,180,194,180,188,3051,0
+CNVS.US,D,20150518,000000,200,200,188.2,190.36,2027.85,0
+CNVS.US,D,20150519,000000,194,206,186,188,13613,0
+CNVS.US,D,20150520,000000,190,200,178,182,4495.5,0
+CNVS.US,D,20150521,000000,180,186,170,174,7397.5,0
+CNVS.US,D,20150522,000000,178,180,172,178,1762,0
+CNVS.US,D,20150526,000000,194,194,168.88,176.34,3189.5,0
+CNVS.US,D,20150527,000000,174,176,172,172,1997.5,0
+CNVS.US,D,20150528,000000,172,178.7,168,174.22,2349.85,0
+CNVS.US,D,20150529,000000,176,178,170,176,3293,0
+CNVS.US,D,20150601,000000,174,186,174,179.6,5383.3,0
+CNVS.US,D,20150602,000000,176.36,182,176,176.02,3785.85,0
+CNVS.US,D,20150603,000000,178,182,174,180,4291.5,0
+CNVS.US,D,20150604,000000,178,180,174,176,2254,0
+CNVS.US,D,20150605,000000,174,178,168,176,1484,0
+CNVS.US,D,20150608,000000,176,178,170,172,1002.5,0
+CNVS.US,D,20150609,000000,172,180,171,176.02,1227.6,0
+CNVS.US,D,20150610,000000,178,180,176,178,929.75,0
+CNVS.US,D,20150611,000000,176.04,178,170.14,174,1284.6,0
+CNVS.US,D,20150612,000000,174,174,168,174,1215,0
+CNVS.US,D,20150615,000000,174,180,172,176,1340.5,0
+CNVS.US,D,20150616,000000,174,206,170,184,5303.5,0
+CNVS.US,D,20150617,000000,184,186,174,178,2766.5,0
+CNVS.US,D,20150618,000000,176,180,174,176,1023.5,0
+CNVS.US,D,20150619,000000,180,186,174,180,3105,0
+CNVS.US,D,20150622,000000,176,180,172,176,1238.5,0
+CNVS.US,D,20150623,000000,174.02,176,162,167.84,1918.5,0
+CNVS.US,D,20150624,000000,170,176,164,164,2414,0
+CNVS.US,D,20150625,000000,160,168,158,164,2418.5,0
+CNVS.US,D,20150626,000000,182,182,150,156,53048.5,0
+CNVS.US,D,20150629,000000,160,166,150,150,4330,0
+CNVS.US,D,20150630,000000,140,158.28,128.08,140.98,3623.05,0
+CNVS.US,D,20150701,000000,136,152,132,148,1532,0
+CNVS.US,D,20150702,000000,136,148,134,138,1289,0
+CNVS.US,D,20150706,000000,134,144,120,122,4920.5,0
+CNVS.US,D,20150707,000000,120,124,110,118,5067.5,0
+CNVS.US,D,20150708,000000,114,116,110,114,4972,0
+CNVS.US,D,20150709,000000,112,134,110,132,1767.5,0
+CNVS.US,D,20150710,000000,128,148,128,146,2922.5,0
+CNVS.US,D,20150713,000000,150,156,138,146,2107.5,0
+CNVS.US,D,20150714,000000,142,146,134,142,1222.8,0
+CNVS.US,D,20150715,000000,144,150,132,146,1237.8,0
+CNVS.US,D,20150716,000000,144,150,136,148,2234.5,0
+CNVS.US,D,20150717,000000,144,150,140,146,1043,0
+CNVS.US,D,20150720,000000,142,150,136,140,1081,0
+CNVS.US,D,20150721,000000,138,146,136,138,435,0
+CNVS.US,D,20150722,000000,136,138,124,136,702.5,0
+CNVS.US,D,20150723,000000,138,144,128,128,662,0
+CNVS.US,D,20150724,000000,130,140,128,134,1038.5,0
+CNVS.US,D,20150727,000000,132,134,124,130,689,0
+CNVS.US,D,20150728,000000,132,134,126,132,473.5,0
+CNVS.US,D,20150729,000000,130,134,126,132,459,0
+CNVS.US,D,20150730,000000,136,136,122,128,429,0
+CNVS.US,D,20150731,000000,128,132,126,126,920,0
+CNVS.US,D,20150803,000000,128.6,133,122.82,130,1019.55,0
+CNVS.US,D,20150804,000000,126,132,120,128,2375.5,0
+CNVS.US,D,20150805,000000,136,136,124,128,1193.5,0
+CNVS.US,D,20150806,000000,132,136,122,128.62,1050.65,0
+CNVS.US,D,20150807,000000,124,132,124,126,785.5,0
+CNVS.US,D,20150810,000000,128,130,120,126,1480.5,0
+CNVS.US,D,20150811,000000,122.3,127.62,118,119.84,2504.85,0
+CNVS.US,D,20150812,000000,126,128,114,120,523.5,0
+CNVS.US,D,20150813,000000,118,134,112,134,3810.5,0
+CNVS.US,D,20150814,000000,134,150,122,140,1146.5,0
+CNVS.US,D,20150817,000000,134,140,130,132,2494,0
+CNVS.US,D,20150818,000000,140,140,128,136,1088,0
+CNVS.US,D,20150819,000000,136,140,120,134,2194.5,0
+CNVS.US,D,20150820,000000,130,138,126,130,435.5,0
+CNVS.US,D,20150821,000000,130,136,120,124,1035.5,0
+CNVS.US,D,20150824,000000,120,123.6,114,118,828.9,0
+CNVS.US,D,20150825,000000,120,126,116,120,891.5,0
+CNVS.US,D,20150826,000000,124,124,112,112,920,0
+CNVS.US,D,20150827,000000,112,122,112,112,838.5,0
+CNVS.US,D,20150828,000000,112,122,112,114,597.5,0
+CNVS.US,D,20150831,000000,112,116,102,112,1188.5,0
+CNVS.US,D,20150901,000000,118,118,102,116,782,0
+CNVS.US,D,20150902,000000,112,122,108,116,193.5,0
+CNVS.US,D,20150903,000000,114,120,108,120,267,0
+CNVS.US,D,20150904,000000,114,118,114,116,113.5,0
+CNVS.US,D,20150908,000000,114,118,108,118,273.5,0
+CNVS.US,D,20150909,000000,118,120,110,110,522,0
+CNVS.US,D,20150910,000000,110,111.8,106.02,107,2607.4,0
+CNVS.US,D,20150911,000000,106,108,102,104,248,0
+CNVS.US,D,20150914,000000,108,110,94,106,2758,0
+CNVS.US,D,20150915,000000,106,112,106,110,209.5,0
+CNVS.US,D,20150916,000000,106,116,106,110,391,0
+CNVS.US,D,20150917,000000,104,114,104,106,753.45,0
+CNVS.US,D,20150918,000000,100,114,100,114,2056.5,0
+CNVS.US,D,20150921,000000,116,116,104,112,267,0
+CNVS.US,D,20150922,000000,110,118,104,104,443.5,0
+CNVS.US,D,20150923,000000,120,120,104.26,114.1,1321.6,0
+CNVS.US,D,20150924,000000,106,114,106,110,407.5,0
+CNVS.US,D,20150925,000000,118,118,106,114,1622.5,0
+CNVS.US,D,20150928,000000,110,114,100.02,103.22,669.9,0
+CNVS.US,D,20150929,000000,106,110,100,108,334.5,0
+CNVS.US,D,20150930,000000,104,112,102,112,456.5,0
+CNVS.US,D,20151001,000000,112,116,102,114,243.5,0
+CNVS.US,D,20151002,000000,106,118,106,114,241.5,0
+CNVS.US,D,20151005,000000,112,117.2,106,111.72,258.2,0
+CNVS.US,D,20151006,000000,118,118,106,116,463.5,0
+CNVS.US,D,20151007,000000,114,117.98,107.02,111.9,308.8,0
+CNVS.US,D,20151008,000000,106,120,106,112,1866.5,0
+CNVS.US,D,20151009,000000,116,134,114,126,833.5,0
+CNVS.US,D,20151012,000000,128,140.02,120,136,1387.4,0
+CNVS.US,D,20151013,000000,130,140,126,132,922.5,0
+CNVS.US,D,20151014,000000,134,138,122,124,1471,0
+CNVS.US,D,20151015,000000,124,124,118,124,1358,0
+CNVS.US,D,20151016,000000,138,138,116,120,1153,0
+CNVS.US,D,20151019,000000,118.02,125.3,117.98,118.04,1068.85,0
+CNVS.US,D,20151020,000000,118,124,114,120,264.5,0
+CNVS.US,D,20151021,000000,120,122,110,114,347.5,0
+CNVS.US,D,20151022,000000,114,116,108,114,522.5,0
+CNVS.US,D,20151023,000000,124,124,112,116,141.5,0
+CNVS.US,D,20151026,000000,106,118,106,108,758.5,0
+CNVS.US,D,20151027,000000,108,116,106,116,2617.5,0
+CNVS.US,D,20151028,000000,116,118,106,112,403,0
+CNVS.US,D,20151029,000000,108,120,106,106,410,0
+CNVS.US,D,20151030,000000,114,120,106,106,946.5,0
+CNVS.US,D,20151102,000000,106.52,116,103.02,104.02,901.05,0
+CNVS.US,D,20151103,000000,102,108,98,102,2357,0
+CNVS.US,D,20151104,000000,96,106,96,98,3070.7,0
+CNVS.US,D,20151105,000000,96,96,88,96,1864,0
+CNVS.US,D,20151106,000000,96,112,90,104,1108.5,0
+CNVS.US,D,20151109,000000,110,112,104,108,1016.65,0
+CNVS.US,D,20151110,000000,112,116,104,106,2195,0
+CNVS.US,D,20151111,000000,106,108,94,102,3144.5,0
+CNVS.US,D,20151112,000000,100,108,92,100,454.5,0
+CNVS.US,D,20151113,000000,94,108,92,98,582.5,0
+CNVS.US,D,20151116,000000,96,116,86,92,789,0
+CNVS.US,D,20151117,000000,72,96,72,80,2886.5,0
+CNVS.US,D,20151118,000000,82,92,74,80,672.5,0
+CNVS.US,D,20151119,000000,86,86,62,68,9242,0
+CNVS.US,D,20151120,000000,70,86,66,76,4420,0
+CNVS.US,D,20151123,000000,72,84,72,78,401,0
+CNVS.US,D,20151124,000000,80,86,80,84,1273,0
+CNVS.US,D,20151125,000000,86,88,78,82,1414,0
+CNVS.US,D,20151127,000000,84,90,80,90,429,0
+CNVS.US,D,20151130,000000,90,90,72,76,2637.5,0
+CNVS.US,D,20151201,000000,76,89.6,76,77.98,121.05,0
+CNVS.US,D,20151202,000000,78,90,78,81.68,846.8,0
+CNVS.US,D,20151203,000000,82,88,72,73,1450.75,0
+CNVS.US,D,20151204,000000,72,76,70,72,929,0
+CNVS.US,D,20151207,000000,70,78,70,70,77,0
+CNVS.US,D,20151208,000000,70,90,70,74.1,4555.3,0
+CNVS.US,D,20151209,000000,76,80,70,74,811,0
+CNVS.US,D,20151210,000000,70,76,64,68,2720.5,0
+CNVS.US,D,20151211,000000,68,68,62,62,1248.5,0
+CNVS.US,D,20151214,000000,60.2,65.92,56,58.04,1359.4,0
+CNVS.US,D,20151215,000000,60,62,52,56,521.5,0
+CNVS.US,D,20151216,000000,54,66,54,58,1284,0
+CNVS.US,D,20151217,000000,60,66,52,54,905,0
+CNVS.US,D,20151218,000000,52,58,52,58,739,0
+CNVS.US,D,20151221,000000,64,64,54,54,871,0
+CNVS.US,D,20151222,000000,56,59.98,48.22,51.02,1660.95,0
+CNVS.US,D,20151223,000000,50,54,48,52,2596.5,0
+CNVS.US,D,20151224,000000,53,57.2,48.04,57.16,357.3,0
+CNVS.US,D,20151228,000000,57.16,58,49.14,51.38,1740.1,0
+CNVS.US,D,20151229,000000,50.4,53.98,50,51,4772.2,0
+CNVS.US,D,20151230,000000,50.2,52,50,50,2076.5,0
+CNVS.US,D,20151231,000000,50,60.02,48.04,52.22,2417.7,0
+CNVS.US,D,20160104,000000,54,70,54,54.6,2765.75,0
+CNVS.US,D,20160105,000000,55.82,61.88,55.82,59.98,275.25,0
+CNVS.US,D,20160106,000000,58,60,51,52.02,512.5,0
+CNVS.US,D,20160107,000000,52,57.04,49,55.52,1016.85,0
+CNVS.US,D,20160108,000000,59.6,59.6,50,53.98,490.3,0
+CNVS.US,D,20160111,000000,54,54,49,53.6,430.9,0
+CNVS.US,D,20160112,000000,52.4,53.58,50,50,424.05,0
+CNVS.US,D,20160113,000000,54,54,48,49.96,612.9,0
+CNVS.US,D,20160114,000000,44.02,53.98,43.02,53.98,747.35,0
+CNVS.US,D,20160115,000000,52,54,44.04,50,165.2,0
+CNVS.US,D,20160119,000000,48,54,48,52,47,0
+CNVS.US,D,20160120,000000,50.2,54,44.06,52,126.15,0
+CNVS.US,D,20160121,000000,46,53.98,46,52,31.4,0
+CNVS.US,D,20160122,000000,53.98,54,50.9,54,311.8,0
+CNVS.US,D,20160125,000000,56,60,50.16,58,636.2,0
+CNVS.US,D,20160126,000000,59.2,60,50.46,54,2755.05,0
+CNVS.US,D,20160127,000000,59.98,62.22,54,58,480.8,0
+CNVS.US,D,20160128,000000,58,64.78,56.02,62,227.65,0
+CNVS.US,D,20160129,000000,64,64,56.02,58.8,604.95,0
+CNVS.US,D,20160201,000000,58,62,56,60,74.5,0
+CNVS.US,D,20160202,000000,58,60,54,58,126.15,0
+CNVS.US,D,20160203,000000,59.8,61.2,54,54,358.65,0
+CNVS.US,D,20160204,000000,60,60,48.22,50.2,397.4,0
+CNVS.US,D,20160205,000000,51,57.6,48,49.6,406.95,0
+CNVS.US,D,20160208,000000,51.8,55.6,30.02,45,1010.8,0
+CNVS.US,D,20160209,000000,45.6,50,40,43.26,220.15,0
+CNVS.US,D,20160210,000000,52,54,44,47.78,1413.15,0
+CNVS.US,D,20160211,000000,49.6,50,48,48,212.7,0
+CNVS.US,D,20160212,000000,51.8,51.8,48,48.02,251.25,0
+CNVS.US,D,20160216,000000,46.6,48,40.8,47,819.7,0
+CNVS.US,D,20160217,000000,48,50,44.2,47,668.8,0
+CNVS.US,D,20160218,000000,47.02,47.02,43,43,588.65,0
+CNVS.US,D,20160219,000000,49.6,50,45.5,46,1524.25,0
+CNVS.US,D,20160222,000000,46,48.58,45.04,48,485.55,0
+CNVS.US,D,20160223,000000,58,58,43.04,43.04,805.2,0
+CNVS.US,D,20160224,000000,54,54,46,46,754.2,0
+CNVS.US,D,20160225,000000,50,60,48,51,713.1,0
+CNVS.US,D,20160226,000000,52.8,58.98,49,52,764.1,0
+CNVS.US,D,20160229,000000,53,58.8,51.18,52.1,1438.7,0
+CNVS.US,D,20160301,000000,54,58,54,58,912.25,0
+CNVS.US,D,20160302,000000,58,58,56,58,659.4,0
+CNVS.US,D,20160303,000000,59.2,61.8,58,60.4,647.45,0
+CNVS.US,D,20160304,000000,58.8,62.1,57.98,60,1514.6,0
+CNVS.US,D,20160307,000000,64,64.02,50.22,59.98,830.9,0
+CNVS.US,D,20160308,000000,59.98,61.96,58.02,59,470.6,0
+CNVS.US,D,20160309,000000,58,63.98,58,60,694.45,0
+CNVS.US,D,20160310,000000,59,62,47,47,226.05,0
+CNVS.US,D,20160311,000000,50,60,50,59,931.25,0
+CNVS.US,D,20160314,000000,59,64,58,60,587.2,0
+CNVS.US,D,20160315,000000,59,61.98,50.52,57.86,741.35,0
+CNVS.US,D,20160316,000000,60,60,50.4,55.98,1260.5,0
+CNVS.US,D,20160317,000000,60,60,52,56,1673.85,0
+CNVS.US,D,20160318,000000,56,57.74,48,48,1223.2,0
+CNVS.US,D,20160321,000000,54,60,48,51,4407.75,0
+CNVS.US,D,20160322,000000,51,51,45.02,45.82,2387,0
+CNVS.US,D,20160323,000000,47.6,49.92,42.02,45.26,1284.45,0
+CNVS.US,D,20160324,000000,47.4,48,40.4,46.14,1866.75,0
+CNVS.US,D,20160328,000000,47.4,49.82,44.06,47.6,2557.2,0
+CNVS.US,D,20160329,000000,46,50.62,42,46,873,0
+CNVS.US,D,20160330,000000,46,50,38.02,43.02,3179.1,0
+CNVS.US,D,20160331,000000,45.16,49.2,40,41.44,1564.3,0
+CNVS.US,D,20160401,000000,42.4,46.6,40,40,1155.9,0
+CNVS.US,D,20160404,000000,41,47.98,41,42.18,1622.8,0
+CNVS.US,D,20160405,000000,42,46,42,43.88,1942.85,0
+CNVS.US,D,20160406,000000,46,47.98,41.02,41.02,2485.35,0
+CNVS.US,D,20160407,000000,44,44,36.02,40.04,1922.75,0
+CNVS.US,D,20160408,000000,38,43.8,37.98,40.7,1449.9,0
+CNVS.US,D,20160411,000000,43.8,44,41,41,1105.1,0
+CNVS.US,D,20160412,000000,46,46,41,43.96,2789.2,0
+CNVS.US,D,20160413,000000,43.96,43.96,42,42.44,818.15,0
+CNVS.US,D,20160414,000000,43.96,45.66,42,42.12,734.5,0
+CNVS.US,D,20160415,000000,42,45,42,42,1069.5,0
+CNVS.US,D,20160418,000000,40.02,45.94,40,45.2,1255,0
+CNVS.US,D,20160419,000000,46,46,44,44,539.6,0
+CNVS.US,D,20160420,000000,44,44,41.8,43.42,595.2,0
+CNVS.US,D,20160421,000000,42,43.42,40.12,40.6,586.95,0
+CNVS.US,D,20160422,000000,42.62,42.62,40,40.02,354.45,0
+CNVS.US,D,20160425,000000,42,42.1,38,39.62,821.25,0
+CNVS.US,D,20160426,000000,38,41,38,38.2,844.7,0
+CNVS.US,D,20160427,000000,38.04,40,37,37.02,1080.4,0
+CNVS.US,D,20160428,000000,36,43,36,40,1044.55,0
+CNVS.US,D,20160429,000000,42,42,38.2,39,1771.15,0
+CNVS.US,D,20160502,000000,36,44,36,40,2688.85,0
+CNVS.US,D,20160503,000000,42,42,39,40.52,1297.45,0
+CNVS.US,D,20160504,000000,44,53.6,40.2,53.2,9239.3,0
+CNVS.US,D,20160505,000000,54,54,43.04,43.04,3269.95,0
+CNVS.US,D,20160506,000000,44.22,44.22,41,41.62,723.7,0
+CNVS.US,D,20160509,000000,42,42,40,40,800.55,0
+CNVS.US,D,20160510,000000,40.2,41.8,30.2,32,4706.85,0
+CNVS.US,D,20160511,000000,33,38.8,33,33.624,8359.5,0
+CNVS.US,D,20160512,000000,34.8,35.4,30,30.8,5568.75,0
+CNVS.US,D,20160513,000000,30.8,32.6,27,30.8,1002.35,0
+CNVS.US,D,20160516,000000,30,30,27,27.4,2036.3,0
+CNVS.US,D,20160517,000000,27,28.2,22,26.6,6053.05,0
+CNVS.US,D,20160518,000000,27.402,29.4,25.798,26.34,3657.55,0
+CNVS.US,D,20160519,000000,25.8,26,25,26,930,0
+CNVS.US,D,20160520,000000,26,29.8,25.6,26.8,419.75,0
+CNVS.US,D,20160523,000000,27,28.2,26,26.414,599.35,0
+CNVS.US,D,20160524,000000,28,28,24,27.2,2093.6,0
+CNVS.US,D,20160525,000000,26.8,27.8,25.28,27.704,475,0
+CNVS.US,D,20160526,000000,27.8,29.798,27.8,27.8,2027.85,0
+CNVS.US,D,20160527,000000,27.97,29.4,27.2,27.2,299.15,0
+CNVS.US,D,20160531,000000,27.8,29.4,27.8,28.4,626.85,0
+CNVS.US,D,20160601,000000,27.4,29.6,27.4,29.2,158.15,0
+CNVS.US,D,20160602,000000,28,29.4,27.6,27.6,1032.6,0
+CNVS.US,D,20160603,000000,28.4,29.6,26.43,27,404.3,0
+CNVS.US,D,20160606,000000,27.2,28.6,27,27.4,1146.1,0
+CNVS.US,D,20160607,000000,29.38,29.4,27.4,27.6,774.45,0
+CNVS.US,D,20160608,000000,27.8,38.8,27,31,25010.3,0
+CNVS.US,D,20160609,000000,31.2,33.6,30,30.2,3007.65,0
+CNVS.US,D,20160610,000000,29.982,31.2,28.002,29.064,458.4,0
+CNVS.US,D,20160613,000000,29.6,30.2,26.56,27.6,1522.4,0
+CNVS.US,D,20160614,000000,28,29.6,27.4,29.4,1391.45,0
+CNVS.US,D,20160615,000000,29.6,29.6,28.2,28.2,461.3,0
+CNVS.US,D,20160616,000000,27.444,29.2,27.444,27.8,558.5,0
+CNVS.US,D,20160617,000000,27.8,28.4,27.4,27.4,612.5,0
+CNVS.US,D,20160620,000000,27.6,28,27.4,27.8,627.9,0
+CNVS.US,D,20160621,000000,30.6,30.6,27.6,28,2061.95,0
+CNVS.US,D,20160622,000000,27,27.8,27,27,321.75,0
+CNVS.US,D,20160623,000000,28.4,28.4,25,26,4889.4,0
+CNVS.US,D,20160624,000000,26.6,26.6,23.6,25.06,7043.35,0
+CNVS.US,D,20160627,000000,25.6,26,24.602,25,2328.05,0
+CNVS.US,D,20160628,000000,25,26.6,25,25,2822.6,0
+CNVS.US,D,20160629,000000,25.2,26,24.6,25,1729.25,0
+CNVS.US,D,20160630,000000,25,26,24.2,24.2,6223.35,0
+CNVS.US,D,20160701,000000,24.4,25.2,22.998,23.202,1150.7,0
+CNVS.US,D,20160705,000000,23.2,23.8,18.922,22.4,6153.65,0
+CNVS.US,D,20160706,000000,24.2,27,20.61,21,10817.25,0
+CNVS.US,D,20160707,000000,22.4,22.4,19.44,20.4,995.55,0
+CNVS.US,D,20160708,000000,19.546,22.4,18.924,21.8,1309.8,0
+CNVS.US,D,20160711,000000,21.8,23.6,21.8,23.6,584,0
+CNVS.US,D,20160712,000000,21,25,19,23.6,2191.5,0
+CNVS.US,D,20160713,000000,23.2,24,22.6,23,448.1,0
+CNVS.US,D,20160714,000000,23,25,18,18.002,4090.25,0
+CNVS.US,D,20160715,000000,26,39.6,22,31.9,144557.9,0
+CNVS.US,D,20160718,000000,31,36.4,29.4,32,32484.85,0
+CNVS.US,D,20160719,000000,31.8,31.8,26,30,8141.35,0
+CNVS.US,D,20160720,000000,29.8,31,28.2,30.6,2950.65,0
+CNVS.US,D,20160721,000000,30.4,49.2,29.914,42.4,77052.3,0
+CNVS.US,D,20160722,000000,42,45,38,40,12407.85,0
+CNVS.US,D,20160725,000000,39,41.4,36.4,37.6,3697.7,0
+CNVS.US,D,20160726,000000,37.4,39.4,34.8,38.8,4388.9,0
+CNVS.US,D,20160727,000000,39,40.4,36.2,40.2,3036.65,0
+CNVS.US,D,20160728,000000,40.4,41.4,39.4,39.8,1642.55,0
+CNVS.US,D,20160729,000000,39.6,39.8,31.3,32.2,12181.4,0
+CNVS.US,D,20160801,000000,31.6,35.76,28,34,7362.2,0
+CNVS.US,D,20160802,000000,33.2,36,32.4,35.2,2352.05,0
+CNVS.US,D,20160803,000000,36.4,38.6,35,37.44,3458.7,0
+CNVS.US,D,20160804,000000,38,40.4,37.6,38.2,3616.5,0
+CNVS.US,D,20160805,000000,38.4,39.6,36.2,37.2,7717.9,0
+CNVS.US,D,20160808,000000,38.6,40.2,38,39.32,3243.8,0
+CNVS.US,D,20160809,000000,39.18,39.6,38,38.2,1118.55,0
+CNVS.US,D,20160810,000000,38,39.4,38,38.2,356.3,0
+CNVS.US,D,20160811,000000,38,38.8,37.2,37.8,736.1,0
+CNVS.US,D,20160812,000000,37.8,47.2,37.8,44.89,12097.2,0
+CNVS.US,D,20160815,000000,45.6,53.692,45,48,19349.5,0
+CNVS.US,D,20160816,000000,48,53.798,38.76,40,20745.2,0
+CNVS.US,D,20160817,000000,40.8,44,39,39.9,6555.4,0
+CNVS.US,D,20160818,000000,40.4,41.6,40,41,2506.45,0
+CNVS.US,D,20160819,000000,40.4,41.6,39.6,40.2,4339.45,0
+CNVS.US,D,20160822,000000,39.8,41,34.8,36,11350.7,0
+CNVS.US,D,20160823,000000,38.6,40,35,35.6,1646.1,0
+CNVS.US,D,20160824,000000,36.6,37.8,33.2,34.2,6497.6,0
+CNVS.US,D,20160825,000000,34.6,36.4,34,34.2,3472.45,0
+CNVS.US,D,20160826,000000,35,35,33.6,34.2,1988.25,0
+CNVS.US,D,20160829,000000,34.6,34.6,34,34.5,454.95,0
+CNVS.US,D,20160830,000000,34.4,35,34.2,34.6,2204,0
+CNVS.US,D,20160831,000000,33.2,34.8,30.6,32,6191.05,0
+CNVS.US,D,20160901,000000,32.4,34,31.304,33.398,1358.55,0
+CNVS.US,D,20160902,000000,32.8,34.6,32.236,33,776.75,0
+CNVS.US,D,20160906,000000,32.4,34.2,30.6,30.8,1960.25,0
+CNVS.US,D,20160907,000000,32.2,33.4,30.8,31.6,840.1,0
+CNVS.US,D,20160908,000000,32.8,33,30.6,32,4026.65,0
+CNVS.US,D,20160909,000000,32.4,38,31.4,34.4,9710.05,0
+CNVS.US,D,20160912,000000,34,35.4,33.308,35.4,418.25,0
+CNVS.US,D,20160913,000000,35,37,31.2,34,3446.35,0
+CNVS.US,D,20160914,000000,34.4,37.8,32.62,34.4,778.8,0
+CNVS.US,D,20160915,000000,33.4,37.8,33.248,34.8,1819.6,0
+CNVS.US,D,20160916,000000,34.4,37,33.802,35.2,931.9,0
+CNVS.US,D,20160919,000000,34.2,37.6,34.2,37,1912.05,0
+CNVS.US,D,20160920,000000,35.6,39.6,35.6,39.6,3763.25,0
+CNVS.US,D,20160921,000000,39,41.6,38.4,40.6,1263.9,0
+CNVS.US,D,20160922,000000,40,41.6,39.7,41.05,1607.5,0
+CNVS.US,D,20160923,000000,40.8,46,40.4,43,4331.15,0
+CNVS.US,D,20160926,000000,42.4,46,42.4,44.002,757.05,0
+CNVS.US,D,20160927,000000,44.8,49,42.6,43.6,608.5,0
+CNVS.US,D,20160928,000000,43.8,46,43.8,44.6,735.25,0
+CNVS.US,D,20160929,000000,45.6,45.6,41.616,42.4,998.6,0
+CNVS.US,D,20160930,000000,41.6,41.8,36.6,40.602,1145.5,0
+CNVS.US,D,20161003,000000,39.8,41.8,39.3,39.6,202.2,0
+CNVS.US,D,20161004,000000,39.408,39.408,36.4,37.6,1851.95,0
+CNVS.US,D,20161005,000000,37.598,39.632,34.8,38.8,7557.8,0
+CNVS.US,D,20161006,000000,37.8,41,36.6,41,9727.15,0
+CNVS.US,D,20161007,000000,41.8,47.6,40.6,47,5964.7,0
+CNVS.US,D,20161010,000000,45.8,53.4,45.8,46,25408,0
+CNVS.US,D,20161011,000000,46.12,47.2,43,43.8,1485.4,0
+CNVS.US,D,20161012,000000,43.4,43.6,40.8,41.6,1950.3,0
+CNVS.US,D,20161013,000000,41.2,43.6,41,41.2,456.45,0
+CNVS.US,D,20161014,000000,40.8,43,40.202,41.8,1287.4,0
+CNVS.US,D,20161017,000000,41.4,42.8,40.002,40.802,2091.15,0
+CNVS.US,D,20161018,000000,42.6,42.6,39.4,39.4,1958.2,0
+CNVS.US,D,20161019,000000,40,41,34.6,36,4634.8,0
+CNVS.US,D,20161020,000000,37,39,32.6,38.8,5309.55,0
+CNVS.US,D,20161021,000000,38.058,40.4,37,37,1549.35,0
+CNVS.US,D,20161024,000000,37.2,39.6,37.2,39.2,421.05,0
+CNVS.US,D,20161025,000000,39,40,37.2,39.4,1461.75,0
+CNVS.US,D,20161026,000000,38.8,40.6,38.6,39.8,4598.5,0
+CNVS.US,D,20161027,000000,39.4,42.6,39.4,40.8,8440.25,0
+CNVS.US,D,20161028,000000,39.8,45.4,38.086,42.6,15036.3,0
+CNVS.US,D,20161031,000000,41,44.548,37,38,11959,0
+CNVS.US,D,20161101,000000,37.934,39.6,33.1,37.4,3157.35,0
+CNVS.US,D,20161102,000000,37.8,38.8,35,36.2,1209,0
+CNVS.US,D,20161103,000000,36.4,38,34.2,34.8,419.1,0
+CNVS.US,D,20161104,000000,34.2,38,32.8,36.2,1493.1,0
+CNVS.US,D,20161107,000000,36,38,33.8,35.2,208.1,0
+CNVS.US,D,20161108,000000,34.4,34.6,32.4,34.6,2178.15,0
+CNVS.US,D,20161109,000000,34.4,36.8,32.2,34.78,1600.1,0
+CNVS.US,D,20161110,000000,34.4,34.6,32.4,33.8,2001.65,0
+CNVS.US,D,20161111,000000,33.4,34,30.2,31.6,3407.65,0
+CNVS.US,D,20161114,000000,33.4,33.546,31.2,32.8,4625,0
+CNVS.US,D,20161115,000000,37.8,37.8,31.4,34.8,6838.55,0
+CNVS.US,D,20161116,000000,34.6,36.6,34.6,35,3804.8,0
+CNVS.US,D,20161117,000000,34.8,36.6,34.2,34.2,1565.6,0
+CNVS.US,D,20161118,000000,34,34.8,33,34.4,2344.55,0
+CNVS.US,D,20161121,000000,34,36.2,32.6,33,2824.45,0
+CNVS.US,D,20161122,000000,33,35.8,31,31.2,3589.15,0
+CNVS.US,D,20161123,000000,31.6,32,31.202,31.6,3211.25,0
+CNVS.US,D,20161125,000000,31.8,32.784,31.2,31.2,1424.6,0
+CNVS.US,D,20161128,000000,31.2,32,31.2,31.2,355.5,0
+CNVS.US,D,20161129,000000,31.222,31.6,30,30.6,2223.1,0
+CNVS.US,D,20161130,000000,30.4,32,28.6,29.8,3713.65,0
+CNVS.US,D,20161201,000000,30,30.326,24,27,7629.9,0
+CNVS.US,D,20161202,000000,29.4,29.4,25.4,25.6,2047.3,0
+CNVS.US,D,20161205,000000,27.8,27.8,25.072,26,1719.3,0
+CNVS.US,D,20161206,000000,25.6,30.09,25.6,29.2,2478.6,0
+CNVS.US,D,20161207,000000,29.2,30.6,27,27,604.65,0
+CNVS.US,D,20161208,000000,26.8,30.4,26.8,30,844.65,0
+CNVS.US,D,20161209,000000,30.2,30.8,29.2,29.2,449.7,0
+CNVS.US,D,20161212,000000,29.8,29.8,27.8,27.8,1968.7,0
+CNVS.US,D,20161213,000000,27.842,29.6,27.08,27.402,1148.05,0
+CNVS.US,D,20161214,000000,28,29.6,27.8,28.6,957.05,0
+CNVS.US,D,20161215,000000,29.2,29.2,27,27,1658.95,0
+CNVS.US,D,20161216,000000,27,28,25.4,27.8,2539.75,0
+CNVS.US,D,20161219,000000,28.4,28.4,26.6,27.8,1696.15,0
+CNVS.US,D,20161220,000000,27.6,28.8,26.2,28.8,2342.6,0
+CNVS.US,D,20161221,000000,28,28.8,27.8,28,1406.05,0
+CNVS.US,D,20161222,000000,28,28.8,26.916,28,1794.6,0
+CNVS.US,D,20161223,000000,28,29.6,27.6,28.4,11075.1,0
+CNVS.US,D,20161227,000000,28,28.8,26.6,28,1580.25,0
+CNVS.US,D,20161228,000000,28,28.8,27.4,28,1539.15,0
+CNVS.US,D,20161229,000000,27.8,28.6,27.2,27.6,3408.9,0
+CNVS.US,D,20161230,000000,27.8,29,27.6,28.8,2987.25,0
+CNVS.US,D,20170103,000000,28.2,28.4,27.8,27.8,861.4,0
+CNVS.US,D,20170104,000000,28.4,28.8,27.6,27.6,1348.35,0
+CNVS.US,D,20170105,000000,27.6,28.6,26,26,889.7,0
+CNVS.US,D,20170106,000000,26,26.6,24.6,25.2,2100.05,0
+CNVS.US,D,20170109,000000,25.2,26.4,24,25.8,4458.3,0
+CNVS.US,D,20170110,000000,25.8,27.4,25.8,27,3711.3,0
+CNVS.US,D,20170111,000000,27.8,38.6,26.812,31.36,30135.95,0
+CNVS.US,D,20170112,000000,28.8,30.78,26.2,27.8,12676.85,0
+CNVS.US,D,20170113,000000,26.202,26.202,24,25.4,3210.75,0
+CNVS.US,D,20170117,000000,25.8,39,25,30.6,89704.15,0
+CNVS.US,D,20170118,000000,29,29.2,25.4,26,24405.65,0
+CNVS.US,D,20170119,000000,26.4,26.42,24.6,25.4,6692.45,0
+CNVS.US,D,20170120,000000,25.4,30,25.4,26,6276.65,0
+CNVS.US,D,20170123,000000,26,26.4,25,26,3925,0
+CNVS.US,D,20170124,000000,26,26.6,25.132,26.6,581.6,0
+CNVS.US,D,20170125,000000,26.4,26.6,25.058,25.7,782.5,0
+CNVS.US,D,20170126,000000,25.8,26.6,25,25.966,1753.45,0
+CNVS.US,D,20170127,000000,26,26.4,25.202,26.198,428.5,0
+CNVS.US,D,20170130,000000,26.228,26.6,25.35,26.2,702.9,0
+CNVS.US,D,20170131,000000,25.8,26.2,25,25.6,1201.15,0
+CNVS.US,D,20170201,000000,26.6,26.6,25.8,26.4,1489.35,0
+CNVS.US,D,20170202,000000,26.2,26.4,25.8,25.8,580.65,0
+CNVS.US,D,20170203,000000,26,29,26,26.4,6966.95,0
+CNVS.US,D,20170206,000000,26.2,27.46,26,26,1000.6,0
+CNVS.US,D,20170207,000000,26.002,27.2,24.9,25.592,4289.55,0
+CNVS.US,D,20170208,000000,26.2,26.8,25.4,25.8,3507.4,0
+CNVS.US,D,20170209,000000,26.6,26.6,25.8,25.8,1872.5,0
+CNVS.US,D,20170210,000000,26.4,26.994,24.776,25.6,4060.8,0
+CNVS.US,D,20170213,000000,26,26.49,24.8,25,6193.95,0
+CNVS.US,D,20170214,000000,26.2,26.8,24.6,26.8,9828.25,0
+CNVS.US,D,20170215,000000,32,43.4,30.2,33.8,423451.5,0
+CNVS.US,D,20170216,000000,29,32,29,30,33246.45,0
+CNVS.US,D,20170217,000000,29.8,32,28,31.9,10880.25,0
+CNVS.US,D,20170221,000000,32.2,33,30.04,31,5830.1,0
+CNVS.US,D,20170222,000000,31.2,31.2,28.2,28.4,12583.8,0
+CNVS.US,D,20170223,000000,28.2,30.2,28.2,29,8167.8,0
+CNVS.US,D,20170224,000000,28.8,31,28,29.8,7698.15,0
+CNVS.US,D,20170227,000000,29.6,31.2,28.4,31.2,7013.9,0
+CNVS.US,D,20170228,000000,31.4,31.4,28.8,29.6,6727.3,0
+CNVS.US,D,20170301,000000,30.2,34.2,29.2,31.2,27964.95,0
+CNVS.US,D,20170302,000000,31.2,32,30,30.4,9106.25,0
+CNVS.US,D,20170303,000000,30.4,31.4,28.4,29,6836.7,0
+CNVS.US,D,20170306,000000,29.2,29.798,28.602,29.4,2510.9,0
+CNVS.US,D,20170307,000000,29.8,30.8,28.2,28.4,8810.6,0
+CNVS.US,D,20170308,000000,28.4,30,28.002,29,616.65,0
+CNVS.US,D,20170309,000000,28.8,29.6,28.2,28.4,1759.45,0
+CNVS.US,D,20170310,000000,28.744,28.8,27.4,27.8,3442.1,0
+CNVS.US,D,20170313,000000,27.602,28.6,27.6,28.2,2513.45,0
+CNVS.US,D,20170314,000000,27.6,29,27.6,28.2,645.6,0
+CNVS.US,D,20170315,000000,28.6,28.6,27.2,27.2,3284.85,0
+CNVS.US,D,20170316,000000,27.4,29,27,27.8,3033.7,0
+CNVS.US,D,20170317,000000,28.4,28.6,27.2,27.2,2229.25,0
+CNVS.US,D,20170320,000000,27.738,28.4,26.2,26.6,5787.2,0
+CNVS.US,D,20170321,000000,27,27,26,26.8,875.9,0
+CNVS.US,D,20170322,000000,26.23,27,25.8,26.826,1875.35,0
+CNVS.US,D,20170323,000000,27.2,28.4,25.62,28.2,3929.95,0
+CNVS.US,D,20170324,000000,28,28.8,27,27,3559.25,0
+CNVS.US,D,20170327,000000,28,28.2,26.2,27.2,5338.45,0
+CNVS.US,D,20170328,000000,27.8,27.8,26.4,26.4,1547.1,0
+CNVS.US,D,20170329,000000,26.402,27.8,25.6,27.4,2898.15,0
+CNVS.US,D,20170330,000000,27.6,28.504,27.2,27.2,1460.65,0
+CNVS.US,D,20170331,000000,28.6,34.8,28.448,31,73286.8,0
+CNVS.US,D,20170403,000000,31.6,33,29.8,29.8,10257.95,0
+CNVS.US,D,20170404,000000,29.6,31.4,28.6,28.8,4257.5,0
+CNVS.US,D,20170405,000000,29,30,28.8,28.8,3043.05,0
+CNVS.US,D,20170406,000000,29.148,33,27.2,28.062,26549.35,0
+CNVS.US,D,20170407,000000,27.6,30.04,26.2,28,7573.1,0
+CNVS.US,D,20170410,000000,27.8,29.8,27.2,28.6,3501.35,0
+CNVS.US,D,20170411,000000,28.6,29.4,27,27.6,9501.65,0
+CNVS.US,D,20170412,000000,28.4,33.8,27.2,29.4,48691.95,0
+CNVS.US,D,20170413,000000,30.2,30.2,28,28.2,9822.45,0
+CNVS.US,D,20170417,000000,29,30,27,27.8,6311.75,0
+CNVS.US,D,20170418,000000,27.2,28.8,27.2,28.2,3905.8,0
+CNVS.US,D,20170419,000000,27.87,31.4,27.8,30.2,4490.85,0
+CNVS.US,D,20170420,000000,30,31.436,29.2,29.778,4799,0
+CNVS.US,D,20170421,000000,30.8,30.8,28.814,29.4,2626.25,0
+CNVS.US,D,20170424,000000,29.2,30.8,28.802,30.6,3800.05,0
+CNVS.US,D,20170425,000000,30.8,31.2,29.8,30.798,3228.4,0
+CNVS.US,D,20170426,000000,29.8,33,29.8,31.602,9197.3,0
+CNVS.US,D,20170427,000000,31.4,32.2,30.2,30.6,3647.45,0
+CNVS.US,D,20170428,000000,30.688,33.8,30.688,33.4,9808.3,0
+CNVS.US,D,20170501,000000,33.4,36.6,32.8,34.4,20508.6,0
+CNVS.US,D,20170502,000000,34.4,38.4,34.4,38,10253.8,0
+CNVS.US,D,20170503,000000,37.2,37.202,32.4,36.2,6439.7,0
+CNVS.US,D,20170504,000000,36.2,37,35.408,36.2,652.65,0
+CNVS.US,D,20170505,000000,36.4,37.2,33,34.2,4631.4,0
+CNVS.US,D,20170508,000000,34.2,36.2,33,34,2509.8,0
+CNVS.US,D,20170509,000000,33.4,35.4,32.2,33.4,4378.05,0
+CNVS.US,D,20170510,000000,32.602,35.4,32,32.2,4892.45,0
+CNVS.US,D,20170511,000000,32.4,34,30.4,31,8604.35,0
+CNVS.US,D,20170512,000000,32.2,32.2,30,30.6,2381.65,0
+CNVS.US,D,20170515,000000,30.9,32.8,30.9,32.2,1318.2,0
+CNVS.US,D,20170516,000000,31.8,32.2,30.6,32.2,1612.55,0
+CNVS.US,D,20170517,000000,32.8,33.6,31.828,32.2,2628.95,0
+CNVS.US,D,20170518,000000,32.798,34.08,32.2,32.8,1957.1,0
+CNVS.US,D,20170519,000000,33.352,34,32.738,33.6,853.2,0
+CNVS.US,D,20170522,000000,33.8,35,33.6,34.214,1078.25,0
+CNVS.US,D,20170523,000000,34.2,35.8,33.82,34.2,992.45,0
+CNVS.US,D,20170524,000000,34.4,35,33.6,33.8,1609.25,0
+CNVS.US,D,20170525,000000,33.8,34.2,33.6,34,1520.9,0
+CNVS.US,D,20170526,000000,34.398,35.2,34,35.2,796.6,0
+CNVS.US,D,20170530,000000,35.8,36,33.5,33.8,1205.45,0
+CNVS.US,D,20170531,000000,34.4,34.998,33.02,34.4,1660.5,0
+CNVS.US,D,20170601,000000,34.598,35.412,33.6,33.8,1555.5,0
+CNVS.US,D,20170602,000000,34,35.8,33,33.612,1471.7,0
+CNVS.US,D,20170605,000000,35.2,35.2,33.2,33.6,692.05,0
+CNVS.US,D,20170606,000000,34.8,35,33,34,759.3,0
+CNVS.US,D,20170607,000000,34.6,34.8,33,34,2509.8,0
+CNVS.US,D,20170608,000000,34.6,34.6,33.4,34,630.75,0
+CNVS.US,D,20170609,000000,34,34,32.2,33.2,4387.85,0
+CNVS.US,D,20170612,000000,33.598,35.4,32.77,35.2,2356.75,0
+CNVS.US,D,20170613,000000,35.4,37.4,35.2,36.4,1187.2,0
+CNVS.US,D,20170614,000000,36,38.4,36,36.2,6329.25,0
+CNVS.US,D,20170615,000000,36.8,37.4,36.2,36.2,880.05,0
+CNVS.US,D,20170616,000000,36.8,38.4,36.2,36.6,3309.45,0
+CNVS.US,D,20170619,000000,37.2,38.38,36.2,37.198,967.05,0
+CNVS.US,D,20170620,000000,36.6,38,35.4,35.4,1685.55,0
+CNVS.US,D,20170621,000000,35.4,41,35.4,40.6,7210.8,0
+CNVS.US,D,20170622,000000,40.6,40.6,38.22,39,1342,0
+CNVS.US,D,20170623,000000,39.4,41.518,39,41.518,2583.6,0
+CNVS.US,D,20170626,000000,41.2,43,40.096,41.6,2675.85,0
+CNVS.US,D,20170627,000000,42.6,43.4,42.22,43.254,701.25,0
+CNVS.US,D,20170628,000000,44,47.8,43,45.2,4961,0
+CNVS.US,D,20170629,000000,46.8,60,40.4,41.6,10195.35,0
+CNVS.US,D,20170630,000000,39.4,39.4,30.6,34.8,19538.85,0
+CNVS.US,D,20170703,000000,34.8,36.5,34.8,35,3277.25,0
+CNVS.US,D,20170705,000000,34.8,35.2,33.602,34.6,2414.05,0
+CNVS.US,D,20170706,000000,34,35.2,33.6,34.202,3830.55,0
+CNVS.US,D,20170707,000000,33.5,34.2,33.2,33.6,3741.65,0
+CNVS.US,D,20170710,000000,33.6,33.6,32.6,32.8,4569.85,0
+CNVS.US,D,20170711,000000,32.974,32.974,31.2,31.2,2275.7,0
+CNVS.US,D,20170712,000000,31,33.6,30.8,32.6,10456.2,0
+CNVS.US,D,20170713,000000,31.2,32.6,30.736,32.4,2177.3,0
+CNVS.US,D,20170714,000000,32.4,35.6,31.2,31.8,20992.25,0
+CNVS.US,D,20170717,000000,32.2,33.2,31.202,32.6,4979.2,0
+CNVS.US,D,20170718,000000,33.088,34.99,30.8,30.8,5174.85,0
+CNVS.US,D,20170719,000000,31,31.8,30.2,31.446,5753.45,0
+CNVS.US,D,20170720,000000,31.4,31.6,30.4,30.8,2845.45,0
+CNVS.US,D,20170721,000000,30.6,31.6,29.77,30.8,6410.25,0
+CNVS.US,D,20170724,000000,29.6,30.6,29.2,29.8,1975.1,0
+CNVS.US,D,20170725,000000,30,32.2,30,30.6,5737.3,0
+CNVS.US,D,20170726,000000,30.6,31.098,30,30.2,19744,0
+CNVS.US,D,20170727,000000,30.4,31,30,30,2398.85,0
+CNVS.US,D,20170728,000000,30,30.2,30,30.198,1365.85,0
+CNVS.US,D,20170731,000000,30.2,31,28.8,30.65,3267.95,0
+CNVS.US,D,20170801,000000,30.6,30.8,29.5,29.8,2114.05,0
+CNVS.US,D,20170802,000000,30.2,30.2,28.6,29.2,1750.45,0
+CNVS.US,D,20170803,000000,29.4,29.8,28.6,29.8,537.5,0
+CNVS.US,D,20170804,000000,28.798,29.8,28.016,29.4,1870.25,0
+CNVS.US,D,20170807,000000,29.4,30,29.4,29.8,898.2,0
+CNVS.US,D,20170808,000000,29.6,29.8,29,29.072,776.3,0
+CNVS.US,D,20170809,000000,29,31,29,29.4,3090.1,0
+CNVS.US,D,20170810,000000,29.8,30.6,29.624,30,2182.5,0
+CNVS.US,D,20170811,000000,29.6,30.4,29.2,30,2381.85,0
+CNVS.US,D,20170814,000000,29.8,30.8,29.242,30.4,3161.55,0
+CNVS.US,D,20170815,000000,30.2,30.2,28.2,28.202,2598.3,0
+CNVS.US,D,20170816,000000,28.8,29.422,27.2,29.198,1596.6,0
+CNVS.US,D,20170817,000000,28.8,30.2,28.2,29.4,754.95,0
+CNVS.US,D,20170818,000000,29.2,30.2,28.084,29,1357.2,0
+CNVS.US,D,20170821,000000,28.8,30.6,28.6,29,947.4,0
+CNVS.US,D,20170822,000000,29.6,30,29.2,29.6,224.75,0
+CNVS.US,D,20170823,000000,29.6,30.6,29,29.1,2717.75,0
+CNVS.US,D,20170824,000000,29.6,30.4,29,30.4,1638,0
+CNVS.US,D,20170825,000000,30.2,30.8,28.2,30.8,3970.25,0
+CNVS.US,D,20170828,000000,30.6,31.2,29.402,30.6,2190.5,0
+CNVS.US,D,20170829,000000,30.602,31,29.8,30.8,2420.2,0
+CNVS.US,D,20170830,000000,30.8,31,30,30.8,1334.7,0
+CNVS.US,D,20170831,000000,30.8,31.2,29.286,30.2,1625.6,0
+CNVS.US,D,20170901,000000,30.4,30.554,30,30.2,718.25,0
+CNVS.US,D,20170905,000000,30,30.2,29.4,30,610.95,0
+CNVS.US,D,20170906,000000,30,30.6,29.6,30.6,1193.45,0
+CNVS.US,D,20170907,000000,30,30.4,29.6,30.1,621.95,0
+CNVS.US,D,20170908,000000,30,30,28.2,29.6,2851.55,0
+CNVS.US,D,20170911,000000,29.2,30,28,30,1947.45,0
+CNVS.US,D,20170912,000000,30,30,29.7,30,768.2,0
+CNVS.US,D,20170913,000000,29.8,30,29.2,29.6,694.95,0
+CNVS.US,D,20170914,000000,29.6,30,29.6,29.6,398.8,0
+CNVS.US,D,20170915,000000,30,30,29.4,29.6,520.5,0
+CNVS.US,D,20170918,000000,29.6,30,29.4,29.4,2298.35,0
+CNVS.US,D,20170919,000000,29.6,30,29.6,29.8,400.8,0
+CNVS.US,D,20170920,000000,30,30,29.8,29.8,630.45,0
+CNVS.US,D,20170921,000000,29.6,30,29.534,30,282.8,0
+CNVS.US,D,20170922,000000,30,30,29.702,30,724.2,0
+CNVS.US,D,20170925,000000,30,30,29.4,29.4,175.5,0
+CNVS.US,D,20170926,000000,29.6,30,29.4,29.8,1692.45,0
+CNVS.US,D,20170927,000000,29.8,30,29,30,193.65,0
+CNVS.US,D,20170928,000000,29.6,30,29.4,29.4,109.35,0
+CNVS.US,D,20170929,000000,29,29.8,29,29.2,627.85,0
+CNVS.US,D,20171002,000000,29.2,30,29.16,29.8,1645.2,0
+CNVS.US,D,20171003,000000,29.736,30.8,29.598,29.6,2185.4,0
+CNVS.US,D,20171004,000000,29.4,30,29,29.2,2072.25,0
+CNVS.US,D,20171005,000000,29,29.616,28.8,29,1120.45,0
+CNVS.US,D,20171006,000000,28.86,29,28.658,29,637.7,0
+CNVS.US,D,20171009,000000,29,29.4,28.6,29,451.25,0
+CNVS.US,D,20171010,000000,29,35.8,28.602,32.8,52740.55,0
+CNVS.US,D,20171011,000000,32.8,34.4,27,27.2,24805.65,0
+CNVS.US,D,20171012,000000,28.4,28.4,26.65,27.4,6129.5,0
+CNVS.US,D,20171013,000000,27.4,29.4,27.176,27.228,17351.2,0
+CNVS.US,D,20171016,000000,27.4,27.504,26.44,27,3076.75,0
+CNVS.US,D,20171017,000000,26.6,28,26,26,2697.95,0
+CNVS.US,D,20171018,000000,26,26.8,22.2,24.4,13269.3,0
+CNVS.US,D,20171019,000000,24.2,28.4,23.602,28.2,9266.65,0
+CNVS.US,D,20171020,000000,28,28.2,26.6,26.868,2146.65,0
+CNVS.US,D,20171023,000000,27.2,28.2,25,26.6,1140.6,0
+CNVS.US,D,20171024,000000,26.4,27.4,24,25,8237.65,0
+CNVS.US,D,20171025,000000,25.8,26.6,24.12,24.6,9783.65,0
+CNVS.US,D,20171026,000000,25.6,25.8,24,25.8,1468.7,0
+CNVS.US,D,20171027,000000,24.356,27,24.254,25,19656.6,0
+CNVS.US,D,20171030,000000,24.6,26,23.6,24.2,1707.55,0
+CNVS.US,D,20171031,000000,24.784,25.6,24.2,24.4,1759.1,0
+CNVS.US,D,20171101,000000,24.8,26.8,23.6,26.4,11334.15,0
+CNVS.US,D,20171102,000000,26.2,28.4,26.2,27.67,3756.55,0
+CNVS.US,D,20171103,000000,28,28,25.6,25.6,2076.45,0
+CNVS.US,D,20171106,000000,25.4,27.8,25.4,27.6,820.7,0
+CNVS.US,D,20171107,000000,27,29.18,27,27.664,5629.7,0
+CNVS.US,D,20171108,000000,27.2,28.3,26.2,26.6,760.7,0
+CNVS.US,D,20171109,000000,26.4,29,26.2,27.8,3259.6,0
+CNVS.US,D,20171110,000000,27.6,27.8,25,26.6,1974.4,0
+CNVS.US,D,20171113,000000,26.6,27.8,26.2,26.8,966,0
+CNVS.US,D,20171114,000000,26.6,28,26.4,27.002,925.4,0
+CNVS.US,D,20171115,000000,27,27.8,26.6,27.4,1486.55,0
+CNVS.US,D,20171116,000000,27.4,28,27.4,27.6,1497.9,0
+CNVS.US,D,20171117,000000,27.4,27.5,25.8,26.2,25440.6,0
+CNVS.US,D,20171120,000000,26,28.8,25.82,28.6,2618.85,0
+CNVS.US,D,20171121,000000,28.6,31.4,28,29.4,13042.85,0
+CNVS.US,D,20171122,000000,29.6,30.4,28.658,29.8,904.35,0
+CNVS.US,D,20171124,000000,30.2,31,29.2,29.2,2098.75,0
+CNVS.US,D,20171127,000000,29.2,29.2,25,27.8,4011.2,0
+CNVS.US,D,20171128,000000,27.8,28,27.7,28,3733.55,0
+CNVS.US,D,20171129,000000,29,30.8,28.7,29.4,2648,0
+CNVS.US,D,20171130,000000,29.42,30.8,27,30.4,1642.25,0
+CNVS.US,D,20171201,000000,30.2,31.4,29.8,31,2103.55,0
+CNVS.US,D,20171204,000000,30.8,31.2,30.2,30.6,728.05,0
+CNVS.US,D,20171205,000000,30.2,31,29.8,30.2,1862.5,0
+CNVS.US,D,20171206,000000,30,30.2,29.2,29.4,5384.45,0
+CNVS.US,D,20171207,000000,29.4,30.63,29.2,30.474,1778.05,0
+CNVS.US,D,20171208,000000,30.2,30.8,29.6,29.8,5792.15,0
+CNVS.US,D,20171211,000000,30.8,30.8,30,30.6,1719.15,0
+CNVS.US,D,20171212,000000,30.6,31,30.384,30.6,1205.1,0
+CNVS.US,D,20171213,000000,30.6,30.8,30.2,30.2,640.25,0
+CNVS.US,D,20171214,000000,30.4,30.8,29.8,29.8,609.6,0
+CNVS.US,D,20171215,000000,29.8,31.4,29.8,30.8,663.45,0
+CNVS.US,D,20171218,000000,30,30.6,30,30.2,1030.4,0
+CNVS.US,D,20171219,000000,30.2,30.3,29.2,29.6,2668.6,0
+CNVS.US,D,20171220,000000,29.4,31,29.298,30,7876.85,0
+CNVS.US,D,20171221,000000,29.6,30.8,29.6,29.658,5351.4,0
+CNVS.US,D,20171222,000000,30.2,30.2,29,29.8,2768.15,0
+CNVS.US,D,20171226,000000,29.4,29.8,29,29.2,1515.55,0
+CNVS.US,D,20171227,000000,29.8,29.8,29,29.598,2101.8,0
+CNVS.US,D,20171228,000000,29.8,30,29.2,29.2,186.8,0
+CNVS.US,D,20171229,000000,28.85,30,28.85,30,1833.1,0
+CNVS.US,D,20180102,000000,30,30.8,29.4,30.6,2170.05,0
+CNVS.US,D,20180103,000000,30.2,31.6,30.2,30.4,4738.25,0
+CNVS.US,D,20180104,000000,31.6,31.6,29.8,30,2452.05,0
+CNVS.US,D,20180105,000000,30.2,32.998,29,29.6,29133.45,0
+CNVS.US,D,20180108,000000,29.8,30,29,29.2,1356.55,0
+CNVS.US,D,20180109,000000,29.4,31,28,28.4,7542.6,0
+CNVS.US,D,20180110,000000,28.4,29.504,26.8,27.2,8682.85,0
+CNVS.US,D,20180111,000000,27.8,28.38,27,27.6,1355.7,0
+CNVS.US,D,20180112,000000,27.6,28.2,27,28,2220,0
+CNVS.US,D,20180116,000000,27.4,27.8,27,27.8,904.05,0
+CNVS.US,D,20180117,000000,27.6,29.366,27,27.4,22289.5,0
+CNVS.US,D,20180118,000000,27.4,28,27,27.2,2367.4,0
+CNVS.US,D,20180119,000000,27.6,31,27.4,28,26763.3,0
+CNVS.US,D,20180122,000000,27.8,28.6,27.202,28.578,2358.15,0
+CNVS.US,D,20180123,000000,28.568,28.616,27.6,28,1552.6,0
+CNVS.US,D,20180124,000000,28,28.294,27.84,28,706,0
+CNVS.US,D,20180125,000000,28,28.2,27.4,27.608,1206,0
+CNVS.US,D,20180126,000000,27.8,28.2,27.6,28,1185.6,0
+CNVS.US,D,20180129,000000,27.8,28.2,27.4,27.8,828.55,0
+CNVS.US,D,20180130,000000,27.6,27.738,27.4,27.6,882.7,0
+CNVS.US,D,20180131,000000,27.6,27.7,27.2,27.2,1698.2,0
+CNVS.US,D,20180201,000000,27.2,27.6,27.2,27.4,270.6,0
+CNVS.US,D,20180202,000000,27.2,28,26.8,26.8,2587.45,0
+CNVS.US,D,20180205,000000,26.6,27.2,24.8,25.4,4634.55,0
+CNVS.US,D,20180206,000000,24.6,25.4,24.6,24.8,664.15,0
+CNVS.US,D,20180207,000000,25,25.6,24.694,25.6,126.65,0
+CNVS.US,D,20180208,000000,25.6,27,25.02,25.512,219.1,0
+CNVS.US,D,20180209,000000,26.8,26.85,24.6,24.6,593.1,0
+CNVS.US,D,20180212,000000,25.296,25.3,24.6,24.6,634.85,0
+CNVS.US,D,20180213,000000,24.8,25.876,24.624,25.3,274.45,0
+CNVS.US,D,20180214,000000,25.402,26.8,25,26,760.45,0
+CNVS.US,D,20180215,000000,26.4,26.4,24.6,25.2,3484.4,0
+CNVS.US,D,20180216,000000,25.4,25.4,24.6,24.9,2424.55,0
+CNVS.US,D,20180220,000000,24.8,25,24.4,24.6,925.25,0
+CNVS.US,D,20180221,000000,25.4,25.4,24.6,25.002,335.65,0
+CNVS.US,D,20180222,000000,25.2,25.4,24.4,24.402,2364.25,0
+CNVS.US,D,20180223,000000,25,25,24.2,24.2,811.65,0
+CNVS.US,D,20180226,000000,24.2,26.748,24.2,26,3090.45,0
+CNVS.US,D,20180227,000000,26,26.2,24.8,25.8,748.95,0
+CNVS.US,D,20180228,000000,25.8,26,24.724,25,1968.2,0
+CNVS.US,D,20180301,000000,26,26.2,24.2,26.2,936.2,0
+CNVS.US,D,20180302,000000,25.8,26.6,25.6,25.6,774.8,0
+CNVS.US,D,20180305,000000,25.8,26.6,25.202,26.2,555.25,0
+CNVS.US,D,20180306,000000,26.4,26.8,25.8,26.202,348,0
+CNVS.US,D,20180307,000000,25.6,27,25.548,25.8,367.4,0
+CNVS.US,D,20180308,000000,26,27,26,26.002,243.35,0
+CNVS.US,D,20180309,000000,25.2,26.98,25.2,26.4,842.35,0
+CNVS.US,D,20180312,000000,26.4,27,26.4,26.6,615.25,0
+CNVS.US,D,20180313,000000,26.6,27,26.6,26.602,1453.75,0
+CNVS.US,D,20180314,000000,26.6,27,26.4,27,744.95,0
+CNVS.US,D,20180315,000000,27,27,26.2,27,700.95,0
+CNVS.US,D,20180316,000000,26.8,26.8,25.62,26.4,560.15,0
+CNVS.US,D,20180319,000000,26,26.4,25.6,25.6,974.55,0
+CNVS.US,D,20180320,000000,25.22,26.6,25.22,25.8,170.9,0
+CNVS.US,D,20180321,000000,25.448,26.8,25.448,26.8,354.3,0
+CNVS.US,D,20180322,000000,26.4,27.6,26.2,27,1200.45,0
+CNVS.US,D,20180323,000000,26.4,27.6,26,27.2,293.95,0
+CNVS.US,D,20180326,000000,27.246,28.44,27.246,27.896,656.55,0
+CNVS.US,D,20180327,000000,27.8,28.8,26.8,28.04,4354.65,0
+CNVS.US,D,20180328,000000,27.6,27.8,25.6,26.252,569.8,0
+CNVS.US,D,20180329,000000,26.6,28.6,26.6,27.4,773.45,0
+CNVS.US,D,20180402,000000,28,28,26.602,27.6,829.95,0
+CNVS.US,D,20180403,000000,27.6,28,27,27,1772.75,0
+CNVS.US,D,20180404,000000,27.8,28,27.6,27.8,405.3,0
+CNVS.US,D,20180405,000000,27,27.924,26.888,27.8,312.8,0
+CNVS.US,D,20180406,000000,27.4,27.538,26.2,26.2,143.15,0
+CNVS.US,D,20180409,000000,26.6,27.6,26.6,26.8,736.1,0
+CNVS.US,D,20180410,000000,27.8,30.4,27.4,28.242,17457.05,0
+CNVS.US,D,20180411,000000,28,28.6,27,28,2267.95,0
+CNVS.US,D,20180412,000000,27.6,28,27.202,27.8,1252.4,0
+CNVS.US,D,20180413,000000,27.8,27.8,27,27.2,598.55,0
+CNVS.US,D,20180416,000000,27.6,28.4,27.136,27.6,697.55,0
+CNVS.US,D,20180417,000000,27.4,28.6,27.4,28.2,1401.45,0
+CNVS.US,D,20180418,000000,28,28.6,28,28,685.45,0
+CNVS.US,D,20180419,000000,28,28.4,27.6,27.8,1352.2,0
+CNVS.US,D,20180420,000000,27.6,31.4,27.6,30.4,26360.5,0
+CNVS.US,D,20180423,000000,30.4,31.2,29.4,30.6,4885.95,0
+CNVS.US,D,20180424,000000,30.4,30.97,29.82,30.4,989,0
+CNVS.US,D,20180425,000000,30.4,31.98,28.64,31.2,7063.75,0
+CNVS.US,D,20180426,000000,33.2,33.2,32.2,32.8,11134.15,0
+CNVS.US,D,20180427,000000,32.6,32.8,32,32.2,1899.75,0
+CNVS.US,D,20180430,000000,32.4,33.6,32.2,33,3307.45,0
+CNVS.US,D,20180501,000000,32.8,33.232,32,32.6,4678.3,0
+CNVS.US,D,20180502,000000,32.4,32.7,32.4,32.4,416.65,0
+CNVS.US,D,20180503,000000,33,33,31.602,32.618,1058.55,0
+CNVS.US,D,20180504,000000,32.6,32.8,32.4,32.8,922.1,0
+CNVS.US,D,20180507,000000,32.8,33,32.6,33,1279.45,0
+CNVS.US,D,20180508,000000,33,33,32,32.6,2536.55,0
+CNVS.US,D,20180509,000000,32.4,33,32,32.6,1624.15,0
+CNVS.US,D,20180510,000000,32.8,33.2,32.2,32.932,4730.4,0
+CNVS.US,D,20180511,000000,33,33.2,32.6,33,1720.9,0
+CNVS.US,D,20180514,000000,33,33.6,32.42,33.2,2210.6,0
+CNVS.US,D,20180515,000000,32.8,33,32.658,33,457.05,0
+CNVS.US,D,20180516,000000,33,33,31.904,32.4,883.65,0
+CNVS.US,D,20180517,000000,32.6,32.6,31.4,32.4,421.4,0
+CNVS.US,D,20180518,000000,32.4,33.2,32,32.8,3793.7,0
+CNVS.US,D,20180521,000000,33,34,32.22,33.2,8669.35,0
+CNVS.US,D,20180522,000000,33.2,34,32.92,32.92,3759.5,0
+CNVS.US,D,20180523,000000,33,34.6,32.4,34.4,5548.5,0
+CNVS.US,D,20180524,000000,34.4,34.4,32.8,33.2,2300,0
+CNVS.US,D,20180525,000000,34.618,34.618,32.6,33.8,761.15,0
+CNVS.US,D,20180529,000000,33.2,33.4,31.538,32,930.8,0
+CNVS.US,D,20180530,000000,32.4,32.4,31,32,2446.6,0
+CNVS.US,D,20180531,000000,32,32,31.24,31.6,4029.65,0
+CNVS.US,D,20180601,000000,32,32.4,31,31.2,1662.9,0
+CNVS.US,D,20180604,000000,31.6,31.6,30.2,30.2,1059.3,0
+CNVS.US,D,20180605,000000,30.4,30.4,29.366,30.2,2368.25,0
+CNVS.US,D,20180606,000000,31,31.2,29.714,30,15921.25,0
+CNVS.US,D,20180607,000000,30.2,30.4,29,29.2,7514,0
+CNVS.US,D,20180608,000000,29.4,30.4,29,29.6,1527.2,0
+CNVS.US,D,20180611,000000,29.6,30.6,29.548,29.8,1467.95,0
+CNVS.US,D,20180612,000000,30,30.252,29.166,30.252,3490.45,0
+CNVS.US,D,20180613,000000,29.6,30.1,29,29.6,3427.5,0
+CNVS.US,D,20180614,000000,29.62,30,28.6,28.8,6526.1,0
+CNVS.US,D,20180615,000000,29.4,30,28,29.4,3879.7,0
+CNVS.US,D,20180618,000000,29.4,30.6,29,29.2,780.7,0
+CNVS.US,D,20180619,000000,29.4,31.226,29.4,30.6,1642.7,0
+CNVS.US,D,20180620,000000,30.6,31.2,30.4,31,985.55,0
+CNVS.US,D,20180621,000000,30.62,30.8,30.4,30.4,1975.5,0
+CNVS.US,D,20180622,000000,31.2,31.4,29.278,30.4,5784,0
+CNVS.US,D,20180625,000000,30.4,31.4,29,30.4,3131.8,0
+CNVS.US,D,20180626,000000,35,36.2,29.602,31.8,6915.9,0
+CNVS.US,D,20180627,000000,31,33.158,31,31,1707.35,0
+CNVS.US,D,20180628,000000,30.8,32.4,30.492,31.4,879.35,0
+CNVS.US,D,20180629,000000,31.8,32.544,30.8,31,1121.2,0
+CNVS.US,D,20180702,000000,30.8,31.6,30.8,31.6,336.3,0
+CNVS.US,D,20180703,000000,31.6,31.6,31,31.2,131.1,0
+CNVS.US,D,20180705,000000,30.4,32.4,30,32.4,3084.35,0
+CNVS.US,D,20180706,000000,31.2,31.6,31.2,31.5,692.9,0
+CNVS.US,D,20180709,000000,31.4,32.2,30.8,30.8,138.95,0
+CNVS.US,D,20180710,000000,30.8,32.2,30.8,31.2,418.4,0
+CNVS.US,D,20180711,000000,31.2,31.4,29.8,30.2,650.65,0
+CNVS.US,D,20180712,000000,31.8,31.8,29.4,30,462.75,0
+CNVS.US,D,20180713,000000,30,30,29.6,29.8,217.2,0
+CNVS.US,D,20180716,000000,30,30,29,29.2,433.9,0
+CNVS.US,D,20180717,000000,29.6,30.6,28.984,30.4,1058.85,0
+CNVS.US,D,20180718,000000,30.4,30.4,29.6,29.6,85.5,0
+CNVS.US,D,20180719,000000,29.432,30.6,29.4,30.4,353.75,0
+CNVS.US,D,20180720,000000,30,30.566,29.8,30,602.1,0
+CNVS.US,D,20180723,000000,30.15,30.4,30,30.4,662.25,0
+CNVS.US,D,20180724,000000,31.176,31.176,30,30.6,162.8,0
+CNVS.US,D,20180725,000000,30.2,31,30,30,601.1,0
+CNVS.US,D,20180726,000000,31.368,31.368,30,30.8,418.9,0
+CNVS.US,D,20180727,000000,30.404,31,30,31,264.8,0
+CNVS.US,D,20180730,000000,30.8,30.8,29.932,30.026,95.65,0
+CNVS.US,D,20180731,000000,29.4,30.6,28.82,29.6,2182.05,0
+CNVS.US,D,20180801,000000,29.4,30.2,28.4,28.4,1394.4,0
+CNVS.US,D,20180802,000000,28.2,31.38,28.2,30,253.1,0
+CNVS.US,D,20180803,000000,30.4,30.4,29.8,29.8,154.2,0
+CNVS.US,D,20180806,000000,30,30.9,29.8,30.22,212.25,0
+CNVS.US,D,20180807,000000,30.8,30.8,29.8,30,79.25,0
+CNVS.US,D,20180808,000000,30.4,31,30,31,810.3,0
+CNVS.US,D,20180809,000000,31,31,30.944,31,63.75,0
+CNVS.US,D,20180810,000000,31.1,31.1,30.09,30.45,135.35,0
+CNVS.US,D,20180813,000000,30.4,30.59,29,29,1056.45,0
+CNVS.US,D,20180814,000000,29.2,31,29,30.65,1219.85,0
+CNVS.US,D,20180815,000000,29.8,29.8,26.4,28.6,1716.35,0
+CNVS.US,D,20180816,000000,28.8,29.008,27.508,28,1216.5,0
+CNVS.US,D,20180817,000000,27.732,28,27.732,27.8,525.65,0
+CNVS.US,D,20180820,000000,27.826,27.856,27.188,27.524,1591.75,0
+CNVS.US,D,20180821,000000,27.162,28.6,26.552,28.3,1240.05,0
+CNVS.US,D,20180822,000000,28.2,28.6,28.02,28.256,334,0
+CNVS.US,D,20180823,000000,28.6,28.6,28.16,28.4,138.65,0
+CNVS.US,D,20180824,000000,32,32,26.77,27,2179.6,0
+CNVS.US,D,20180827,000000,26,28.2,26,26,1123.1,0
+CNVS.US,D,20180828,000000,26.2,26.8,25,25,1564.1,0
+CNVS.US,D,20180829,000000,25,26.326,24.802,25,1051.5,0
+CNVS.US,D,20180830,000000,26.138,26.138,24.322,25.4,459.9,0
+CNVS.US,D,20180831,000000,24.926,25.2,24.2,25,760.65,0
+CNVS.US,D,20180904,000000,25,25,24.2,24.682,1382.6,0
+CNVS.US,D,20180905,000000,24,25,23.49,24.8,1835.2,0
+CNVS.US,D,20180906,000000,24.4,24.8,22.4,24,259.5,0
+CNVS.US,D,20180910,000000,24,24.466,19.55,20.2,2561.45,0
+CNVS.US,D,20180911,000000,22,28.2,22,26.834,7382.15,0
+CNVS.US,D,20180912,000000,27,27.6,25.2,27,1469.65,0
+CNVS.US,D,20180913,000000,24.47,26.4,24.47,26.4,632.2,0
+CNVS.US,D,20180914,000000,25.4,26.4,25.4,26,325,0
+CNVS.US,D,20180917,000000,26.2,26.2,25.4,25.4,177.05,0
+CNVS.US,D,20180918,000000,25.6,26.2,25.498,25.498,71.1,0
+CNVS.US,D,20180919,000000,25.202,25.8,25.202,25.4,191.6,0
+CNVS.US,D,20180920,000000,25.2,26.2,21.17,24.686,3002.3,0
+CNVS.US,D,20180921,000000,24.8,25.6,24.7,24.8,1315.9,0
+CNVS.US,D,20180924,000000,24.8,25.4,23.6,25.4,302.9,0
+CNVS.US,D,20180925,000000,25,25.2,23.718,24.3,742.25,0
+CNVS.US,D,20180926,000000,24,25.6,23.6,23.6,561.2,0
+CNVS.US,D,20180927,000000,23.8,23.998,23.002,23.756,1153.4,0
+CNVS.US,D,20180928,000000,23.486,23.6,23.2,23.2,620.95,0
+CNVS.US,D,20181001,000000,23.6,24,23.2,23.8,407.85,0
+CNVS.US,D,20181002,000000,23.6,25.08,22,24.824,849.5,0
+CNVS.US,D,20181003,000000,24.8,24.8,23.2,23.2,1239.45,0
+CNVS.US,D,20181004,000000,23.608,23.608,22.4,22.4,676.85,0
+CNVS.US,D,20181005,000000,23.38,24.388,21.8,21.8,3705.3,0
+CNVS.US,D,20181008,000000,21.6,22.47,21,21.2,4617.75,0
+CNVS.US,D,20181009,000000,22.362,23,19.6,21.902,2880,0
+CNVS.US,D,20181010,000000,21.5,22,21,21.8,880.75,0
+CNVS.US,D,20181011,000000,21.4,21.4,19.698,19.9,1226.35,0
+CNVS.US,D,20181012,000000,19.854,21,17.24,19.854,6032.25,0
+CNVS.US,D,20181015,000000,19.4,21,19,19,645.65,0
+CNVS.US,D,20181016,000000,20.504,20.6,18.988,20,5074.95,0
+CNVS.US,D,20181017,000000,17.6,20,17.6,19,3311.9,0
+CNVS.US,D,20181018,000000,19,20,17,17,2688.1,0
+CNVS.US,D,20181019,000000,17.2,20.6,16.8,17.1,6409.85,0
+CNVS.US,D,20181022,000000,17.1,19,17.1,17.8,2074.45,0
+CNVS.US,D,20181023,000000,17.6,28,16.9,27.4,105447.4,0
+CNVS.US,D,20181024,000000,25.8,27.582,20.2,21.8,48691.7,0
+CNVS.US,D,20181025,000000,23,23,19.002,20.8,7667.4,0
+CNVS.US,D,20181026,000000,22,22,19.022,19.66,2777.95,0
+CNVS.US,D,20181029,000000,19.4,22,18.022,18.022,3877.55,0
+CNVS.US,D,20181030,000000,18.224,19.134,15.602,17.3,10695.05,0
+CNVS.US,D,20181031,000000,17.4,18.6,16,17.602,5170.35,0
+CNVS.US,D,20181101,000000,17.424,18.4,17.424,18.118,3715.1,0
+CNVS.US,D,20181102,000000,19,19.2,17.408,18.022,4279.9,0
+CNVS.US,D,20181105,000000,18,18,16.4,17.584,2905.2,0
+CNVS.US,D,20181106,000000,18.988,19.4,17.6,18.8,4896.7,0
+CNVS.US,D,20181107,000000,18.06,18.796,17.4,17.4,3278.9,0
+CNVS.US,D,20181108,000000,17.912,18.578,17,17.876,2134.75,0
+CNVS.US,D,20181109,000000,18,18,17.004,17.546,498.5,0
+CNVS.US,D,20181112,000000,16.496,18.296,16.496,17.04,603.45,0
+CNVS.US,D,20181113,000000,18.164,18.164,16.44,17.4,1902.25,0
+CNVS.US,D,20181114,000000,18.278,18.278,17,17.7,1022.1,0
+CNVS.US,D,20181115,000000,14.472,17.424,9.8,15.138,4584.85,0
+CNVS.US,D,20181116,000000,17.098,17.098,15,15,4005.55,0
+CNVS.US,D,20181119,000000,15,17.3,15,15.198,3639.1,0
+CNVS.US,D,20181120,000000,17.8,17.8,14.66,15.2,2621.35,0
+CNVS.US,D,20181121,000000,17.6,17.6,16,16,7622.95,0
+CNVS.US,D,20181123,000000,19,19,16.072,16.3,2482.25,0
+CNVS.US,D,20181126,000000,17.114,17.114,15.02,15.8,2048.6,0
+CNVS.US,D,20181127,000000,16.3354,16.3354,15.2,15.6,563.25,0
+CNVS.US,D,20181128,000000,15.6,16.6,15.4,15.8,8121.9,0
+CNVS.US,D,20181129,000000,15.998,16.4,15.6,16,4212.2,0
+CNVS.US,D,20181130,000000,16,17.2,15.44,15.44,5845.2,0
+CNVS.US,D,20181203,000000,15.202,16.788,15.202,15.4,1801.1,0
+CNVS.US,D,20181204,000000,15.8,23.8,15.8,18.2,190586.6,0
+CNVS.US,D,20181206,000000,20.6,20.6,16.2,17.4,20484.3,0
+CNVS.US,D,20181207,000000,16.8,16.8,15.35,15.35,6876.3,0
+CNVS.US,D,20181210,000000,15.2,16.9822,15.002,16.602,13102.4,0
+CNVS.US,D,20181211,000000,17.4,17.4,15.602,15.64,3167.75,0
+CNVS.US,D,20181212,000000,16,16.422,15.221,15.538,1369.7,0
+CNVS.US,D,20181213,000000,15.616,15.83,14.24,14.8,3167.05,0
+CNVS.US,D,20181214,000000,14.8,15.8,14.174,15.128,652.7,0
+CNVS.US,D,20181217,000000,15.2,15.2,13.204,14.56,2221.8,0
+CNVS.US,D,20181218,000000,15.28,15.28,13,13.914,5942.8,0
+CNVS.US,D,20181219,000000,13.4002,14.634,13.06,13.07,3371.85,0
+CNVS.US,D,20181220,000000,13.2,14.4,12.16,12.16,2964,0
+CNVS.US,D,20181221,000000,12.286,13.338,11.056,11.984,2058.3,0
+CNVS.US,D,20181224,000000,11.2,11.598,10,10,4000.6,0
+CNVS.US,D,20181226,000000,10.314,11.6,9.6,11.2,12061.8,0
+CNVS.US,D,20181227,000000,11.38,11.4,10.534,11,1953.7,0
+CNVS.US,D,20181228,000000,11.6,11.9,10.3,11.234,4489.1,0
+CNVS.US,D,20181231,000000,10.8,12.2,10.402,11.402,2855.85,0
+CNVS.US,D,20190102,000000,11.2,12,11.2,12,1064.8,0
+CNVS.US,D,20190103,000000,12.004,12.076,11,12.044,308.15,0
+CNVS.US,D,20190104,000000,10.5,12.74,10.5,12,2891.15,0
+CNVS.US,D,20190107,000000,12.13,12.13,11.138,11.8,1784.35,0
+CNVS.US,D,20190108,000000,11.98,13.068,11.174,12.25,5269.65,0
+CNVS.US,D,20190109,000000,12.408,13.598,11.6,13.598,3249.85,0
+CNVS.US,D,20190110,000000,13.6,14.655,12,14.3,3273.65,0
+CNVS.US,D,20190111,000000,14.58,16.2,14.51,15.996,4512,0
+CNVS.US,D,20190114,000000,16,16.4,13.1204,15.602,1792.1,0
+CNVS.US,D,20190115,000000,15.6,16,15.6,15.8,1035.2,0
+CNVS.US,D,20190116,000000,16.322,17,15.6,15.6,3050.4,0
+CNVS.US,D,20190117,000000,15.6,16.6,15.6,16.6,474.35,0
+CNVS.US,D,20190118,000000,16.472,16.7,16,16.028,2582.75,0
+CNVS.US,D,20190122,000000,16.154,16.7,16,16,851.05,0
+CNVS.US,D,20190123,000000,16.06,19,16.04,18.31,6411.7,0
+CNVS.US,D,20190124,000000,18.5,18.5,16.002,18.296,1299.15,0
+CNVS.US,D,20190125,000000,18.2,19,17.2,18.8,1245.15,0
+CNVS.US,D,20190128,000000,18.8,19.1,17.222,19.1,3436.3,0
+CNVS.US,D,20190129,000000,18.81,21.6,17.84,20.2,7209.6,0
+CNVS.US,D,20190130,000000,20.6,21,19.802,21,2682.25,0
+CNVS.US,D,20190131,000000,20.8,21.8,20,20.402,5171.35,0
+CNVS.US,D,20190201,000000,20.6,21.38,20.4,20.6,2866.25,0
+CNVS.US,D,20190204,000000,20.8,22,20.4,22,2945.95,0
+CNVS.US,D,20190205,000000,21.8,25,21.8,23.4,11879.7,0
+CNVS.US,D,20190206,000000,24.2,26.6,24,24.6,7631.45,0
+CNVS.US,D,20190207,000000,24.2,25.162,23.8,23.8,2585.8,0
+CNVS.US,D,20190208,000000,23.2,26.028,23.2,25,10774.4,0
+CNVS.US,D,20190211,000000,25.4,27,21.8,22.4,12992.3,0
+CNVS.US,D,20190212,000000,22.2,24.2,21,21,5306.2,0
+CNVS.US,D,20190213,000000,21.2,25,21.184,24,4700.4,0
+CNVS.US,D,20190214,000000,24,25,21.6,23.8,3333.7,0
+CNVS.US,D,20190215,000000,24.2,25.6,22.2,24.6,6247.05,0
+CNVS.US,D,20190219,000000,24.6,26.998,23.718,26,4795.7,0
+CNVS.US,D,20190220,000000,25.6,28.2,24.6,27.2,10678.25,0
+CNVS.US,D,20190221,000000,27.6,27.6,24.4,26,5381.35,0
+CNVS.US,D,20190222,000000,25.8,27,24.6,25.4,5652.95,0
+CNVS.US,D,20190225,000000,25.6,28,25.6,27.2,3101.6,0
+CNVS.US,D,20190226,000000,27,27.4,25.8,27.2,3607.7,0
+CNVS.US,D,20190227,000000,26.8,27.4,25.4,27.4,2569.95,0
+CNVS.US,D,20190228,000000,27.2,27.8,26,27.8,3756.05,0
+CNVS.US,D,20190301,000000,27.8,30,27.8,29.3,8659.95,0
+CNVS.US,D,20190304,000000,29.8,31,28.6,30.4,9445.8,0
+CNVS.US,D,20190305,000000,30.4,31.6,29.2,30.6,9178.2,0
+CNVS.US,D,20190306,000000,30.4,31.4,28.2,30.8,8695.75,0
+CNVS.US,D,20190307,000000,30.6,30.6,28.2,30.2,8293.55,0
+CNVS.US,D,20190308,000000,30.2,30.4,29.01,30,2180.15,0
+CNVS.US,D,20190311,000000,29.8,30.8,28.2,30,3804.65,0
+CNVS.US,D,20190312,000000,29.8,30.5,28.2,30,5573.95,0
+CNVS.US,D,20190313,000000,30,33.798,29,31.8,20087.3,0
+CNVS.US,D,20190314,000000,32.2,34,31.6,32.6,10303,0
+CNVS.US,D,20190315,000000,36.2,37.788,33.8,36.4,24634.9,0
+CNVS.US,D,20190318,000000,36.2,40.8,36.2,37.6,16588.9,0
+CNVS.US,D,20190319,000000,38.4,39.4,34.45,37.4,19176.2,0
+CNVS.US,D,20190320,000000,37.4,39.6,36,39.4,19478.7,0
+CNVS.US,D,20190321,000000,40.2,40.8,38.2,39.4,14049.15,0
+CNVS.US,D,20190322,000000,38.4,39.4,36.8,38,6202.55,0
+CNVS.US,D,20190325,000000,37.6,39,36.804,38.6,7110.35,0
+CNVS.US,D,20190326,000000,38.4,40,37.01,40,6612.8,0
+CNVS.US,D,20190327,000000,40.2,41,39.2,39.8,5489.3,0
+CNVS.US,D,20190328,000000,40,40.2,38.478,39.6,3000,0
+CNVS.US,D,20190329,000000,39.6,40,36.8,38,4485.65,0
+CNVS.US,D,20190401,000000,38.2,39.4,37,37.4,2559,0
+CNVS.US,D,20190402,000000,37.2,37.4,35.2,35.2,3927.45,0
+CNVS.US,D,20190403,000000,35.2,36,32.4,34,8817.5,0
+CNVS.US,D,20190404,000000,32.6,34.4,32.4,33.4,6450.3,0
+CNVS.US,D,20190405,000000,33.6,36,33.6,35.8,3244.3,0
+CNVS.US,D,20190408,000000,36.2,36.8,34.2,35,3932.35,0
+CNVS.US,D,20190409,000000,34.6,36.2,34,34.6,1868.75,0
+CNVS.US,D,20190410,000000,35,37.2,34.4,36,9829.9,0
+CNVS.US,D,20190411,000000,36.4,38.962,35.6,38.4,4867.85,0
+CNVS.US,D,20190412,000000,39,39.57,38,39.2,2578.75,0
+CNVS.US,D,20190415,000000,39.8,40,37,38.4,3700.35,0
+CNVS.US,D,20190416,000000,38.2,39.6,38,39.4,904.45,0
+CNVS.US,D,20190417,000000,39.522,39.786,37.2,38,4872.85,0
+CNVS.US,D,20190418,000000,38,41.288,37.4,40,13959.95,0
+CNVS.US,D,20190422,000000,39.8,40.998,39.002,40,3117.85,0
+CNVS.US,D,20190423,000000,39.6,40.6,38.6,40,3962.25,0
+CNVS.US,D,20190424,000000,40,41,38.9,39.2,4211.4,0
+CNVS.US,D,20190425,000000,38.8,40,36,38,4546.6,0
+CNVS.US,D,20190426,000000,38,39,36.4,39,3336.55,0
+CNVS.US,D,20190429,000000,38.6,39.4,38,39,1188.55,0
+CNVS.US,D,20190430,000000,38.6,39,37.588,38.4,962.3,0
+CNVS.US,D,20190501,000000,38,38.8,37,37.8,2908,0
+CNVS.US,D,20190502,000000,37.4,37.6,36.2,37.6,1978.8,0
+CNVS.US,D,20190503,000000,37.2,38.746,36.6,37.8,612.1,0
+CNVS.US,D,20190506,000000,37.2,38,36.4,37,1204.45,0
+CNVS.US,D,20190507,000000,37,37.8,36.4,36.8,1164.55,0
+CNVS.US,D,20190508,000000,38,38,36.702,37.8,498.85,0
+CNVS.US,D,20190509,000000,36.8,38.2,36.6,37,1156.8,0
+CNVS.US,D,20190510,000000,37.2,38.6,36.82,38.6,1742.55,0
+CNVS.US,D,20190513,000000,37.4,38.2,36.58,36.8,504.9,0
+CNVS.US,D,20190514,000000,37.196,37.4,36.246,37.2,497.35,0
+CNVS.US,D,20190515,000000,36.6,38.6,36.6,38.6,1768.65,0
+CNVS.US,D,20190516,000000,38,39,38,38.9,532.1,0
+CNVS.US,D,20190517,000000,38.18,39.4,37.588,38.8,546.45,0
+CNVS.US,D,20190520,000000,38.4,39,37.804,39,520.95,0
+CNVS.US,D,20190521,000000,39,40.6,38,39.198,2819.7,0
+CNVS.US,D,20190522,000000,39,39.2,37.742,38,671.45,0
+CNVS.US,D,20190523,000000,38,39.85,37,38.71,2288.05,0
+CNVS.US,D,20190524,000000,39,39,37.8,39,316.95,0
+CNVS.US,D,20190528,000000,38.6,38.8,37.6,38.4,649.1,0
+CNVS.US,D,20190529,000000,38.4,38.4,37.2,37.8,2222.65,0
+CNVS.US,D,20190530,000000,36.894,38,36.894,37.8,197.8,0
+CNVS.US,D,20190531,000000,37.2,38,37,37,447.6,0
+CNVS.US,D,20190603,000000,37,38,36.8,37,1793.6,0
+CNVS.US,D,20190604,000000,37.186,37.4,35.8,36.4,1156.25,0
+CNVS.US,D,20190605,000000,36,36.8,36,36.038,744.5,0
+CNVS.US,D,20190606,000000,36,36,34,34.6,1463.65,0
+CNVS.US,D,20190607,000000,33.322,33.7,30,30.4,6624.65,0
+CNVS.US,D,20190610,000000,30,30,26.6,27.4,7083.4,0
+CNVS.US,D,20190611,000000,27.6,28.6,23,26.2,8917.05,0
+CNVS.US,D,20190612,000000,26,28.8,25,27.6,10144.25,0
+CNVS.US,D,20190613,000000,28.4,28.4,25.8,27.2,2122.55,0
+CNVS.US,D,20190614,000000,27.078,28,26,28,2055,0
+CNVS.US,D,20190617,000000,27.8,28.4,25.8,25.8,2234.05,0
+CNVS.US,D,20190618,000000,26.6,28.2,26.6,26.868,1433,0
+CNVS.US,D,20190619,000000,27.2,28.2,26.812,27.8,1205.5,0
+CNVS.US,D,20190620,000000,28,28.8,27.6,27.8,2674.2,0
+CNVS.US,D,20190621,000000,27.4,28,27,27.2,528.05,0
+CNVS.US,D,20190624,000000,27.4,27.4,26.3,26.7,1518.75,0
+CNVS.US,D,20190625,000000,27,27.866,26.8,27.428,283.8,0
+CNVS.US,D,20190626,000000,26.988,28,26.886,27.5,679.55,0
+CNVS.US,D,20190627,000000,27.8,28,27.2,27.2,235.4,0
+CNVS.US,D,20190628,000000,27.4,28.6,27,27,1356.15,0
+CNVS.US,D,20190701,000000,27.4,28,26.6,26.6,1254.75,0
+CNVS.US,D,20190702,000000,26.8,27.8,26.2,27.2,1608.85,0
+CNVS.US,D,20190703,000000,27,27.2,26.6,26.6,536.2,0
+CNVS.US,D,20190705,000000,27,27.25,26.6,26.6,1082.55,0
+CNVS.US,D,20190708,000000,26.8,27.598,25.602,26.13,889.1,0
+CNVS.US,D,20190709,000000,26.4,26.6,23,23,1605.75,0
+CNVS.US,D,20190710,000000,23.6,25.196,23.6,25,1002.45,0
+CNVS.US,D,20190711,000000,24.4,25.4,23,23.2,2133.45,0
+CNVS.US,D,20190712,000000,23.4,25.3,23.2,24,549.95,0
+CNVS.US,D,20190715,000000,23.8,24.2,23.3,24.2,1858.95,0
+CNVS.US,D,20190716,000000,25.8,25.8,23,23.2,3507.15,0
+CNVS.US,D,20190717,000000,23.2,25.8,21.8,24.4,3433.35,0
+CNVS.US,D,20190718,000000,23.8,24,23,23.4,657.05,0
+CNVS.US,D,20190719,000000,23.6,25,23.476,24.4,3743.8,0
+CNVS.US,D,20190722,000000,24.8,25,23,24.4,373.25,0
+CNVS.US,D,20190723,000000,24,25,23.6,25,887.2,0
+CNVS.US,D,20190724,000000,24.6,24.8,23.6,24.2,2231.6,0
+CNVS.US,D,20190725,000000,24.6,24.8,22.8,23,2876.4,0
+CNVS.US,D,20190726,000000,23,24,23,23.884,183.45,0
+CNVS.US,D,20190729,000000,23.8,24,21,22.6,949.8,0
+CNVS.US,D,20190730,000000,22.4,23.4,22.4,23.2,306.65,0
+CNVS.US,D,20190731,000000,22.8,23,22,22,399.05,0
+CNVS.US,D,20190801,000000,22,22,21.2,21.2,1751.7,0
+CNVS.US,D,20190802,000000,21.146,22.592,21.1,22.4,471.7,0
+CNVS.US,D,20190805,000000,22.4,22.4,21,21.022,473.5,0
+CNVS.US,D,20190806,000000,21.2,21.78,20.2,20.2,1142.55,0
+CNVS.US,D,20190807,000000,20.8,21.8,20.8,21.8,978.2,0
+CNVS.US,D,20190808,000000,21.8,24.8,21.398,24.8,987.05,0
+CNVS.US,D,20190809,000000,26.4,27,24.602,26,907.15,0
+CNVS.US,D,20190812,000000,25.2,25.2,24.4,24.4,446.65,0
+CNVS.US,D,20190813,000000,24.8,25,24.8,24.8,144.25,0
+CNVS.US,D,20190814,000000,25.4,25.69,23.4,25,1155.95,0
+CNVS.US,D,20190815,000000,25,25,24.4,24.4,23,0
+CNVS.US,D,20190816,000000,24.8,24.8,24.8,24.8,45.1,0
+CNVS.US,D,20190819,000000,25,25.6,24.1,24.2,207.45,0
+CNVS.US,D,20190820,000000,24.2,25.902,20.8,20.98,6065.55,0
+CNVS.US,D,20190821,000000,21,22.6,20.212,22.6,1583.55,0
+CNVS.US,D,20190822,000000,22.6,22.8,21.708,21.8,117.4,0
+CNVS.US,D,20190823,000000,22,22.8,21.8,22.6,531.55,0
+CNVS.US,D,20190826,000000,22.6,22.6,20.398,21.2,1327.75,0
+CNVS.US,D,20190827,000000,21.4,21.402,19,20.4,781.75,0
+CNVS.US,D,20190828,000000,20,21.2,19.8,19.8,728.9,0
+CNVS.US,D,20190829,000000,20.2,20.6,19.8,19.8,515.5,0
+CNVS.US,D,20190830,000000,19.887,21,19.6,21,1256.4,0
+CNVS.US,D,20190903,000000,20,20.6,19.78,19.8,401.9,0
+CNVS.US,D,20190904,000000,19.8,20.2,19,19.8,993.25,0
+CNVS.US,D,20190905,000000,19.4,20.6,19,19.8,1339.75,0
+CNVS.US,D,20190906,000000,20,20,19.8,20,455.2,0
+CNVS.US,D,20190909,000000,19.8,20.304,19,19,773.15,0
+CNVS.US,D,20190910,000000,18.6,20,18.6,19.952,1955,0
+CNVS.US,D,20190911,000000,19.8,21.8,18.4,19.4,2422.95,0
+CNVS.US,D,20190912,000000,19.2,20.2,19,20,222.85,0
+CNVS.US,D,20190913,000000,20,20,19,19,472,0
+CNVS.US,D,20190916,000000,19.8,20.2,19.6,19.602,828.5,0
+CNVS.US,D,20190917,000000,19.778,20.8,19.38,19.6,3097.2,0
+CNVS.US,D,20190918,000000,19.38,20.8,19,19,701.85,0
+CNVS.US,D,20190919,000000,19.4,20.4,16.838,17.248,2276.25,0
+CNVS.US,D,20190920,000000,17.6,18.548,15.852,18.1,1013.95,0
+CNVS.US,D,20190923,000000,18.1,18.84,17,17.6,320.25,0
+CNVS.US,D,20190924,000000,17.5,19.8,17,17,674.8,0
+CNVS.US,D,20190925,000000,18.56,19.2,17.792,17.8,240.1,0
+CNVS.US,D,20190926,000000,17.44,18.512,17,17.8,233.55,0
+CNVS.US,D,20190927,000000,17.4,18.434,17,17.6,220.5,0
+CNVS.US,D,20190930,000000,18,18,17.8,17.8,44.65,0
+CNVS.US,D,20191001,000000,17,17.4,16,17,785.95,0
+CNVS.US,D,20191002,000000,16.08,17.4,16,16.878,416.7,0
+CNVS.US,D,20191003,000000,16.938,17,16,16,2961.55,0
+CNVS.US,D,20191004,000000,16.66,17.12,16.602,16.758,536.75,0
+CNVS.US,D,20191007,000000,16.8,16.8,15.707,16.8,232.6,0
+CNVS.US,D,20191008,000000,16.8,19.4,15.6,19.4,3912.8,0
+CNVS.US,D,20191009,000000,19,20.6,19,20.2,1533.3,0
+CNVS.US,D,20191010,000000,20.4,20.6,18.144,19.4,2246.1,0
+CNVS.US,D,20191011,000000,19.18,19.594,17.218,18.602,2263.2,0
+CNVS.US,D,20191014,000000,17.6,18.4,17.402,18.2556,913.15,0
+CNVS.US,D,20191015,000000,17.86,18.6,17.86,18.422,150.15,0
+CNVS.US,D,20191016,000000,18.6,18.6,15.474,17.606,3764.05,0
+CNVS.US,D,20191017,000000,17.76,18.2,17.76,18.18,63.85,0
+CNVS.US,D,20191018,000000,17.7016,18.87,17.6,18.87,585.5,0
+CNVS.US,D,20191021,000000,18,21,17,19.4,4230.85,0
+CNVS.US,D,20191022,000000,20.2,20.4,19,20,2341.05,0
+CNVS.US,D,20191023,000000,19.4,20.2,19.4,19.616,163.5,0
+CNVS.US,D,20191024,000000,20,20.8,19.6,19.8,581.8,0
+CNVS.US,D,20191025,000000,21,23.2,20.4,21.8,3280.2,0
+CNVS.US,D,20191028,000000,21.57,22.2,20.6,20.6,1224.4,0
+CNVS.US,D,20191029,000000,20.2,21.2,20,20,423,0
+CNVS.US,D,20191030,000000,20,21,20,20,157.25,0
+CNVS.US,D,20191031,000000,21,21,19.4,19.4,639.55,0
+CNVS.US,D,20191101,000000,20,20,18.116,18.3,1152.95,0
+CNVS.US,D,20191104,000000,19.6,19.6,18.8,18.902,1739.9,0
+CNVS.US,D,20191105,000000,18.8,19,17.2,18.8,1677.8,0
+CNVS.US,D,20191106,000000,19,19,17.286,18.7652,927.7,0
+CNVS.US,D,20191107,000000,18.86,19,17.89,18.41,2761.7,0
+CNVS.US,D,20191108,000000,19,19,17.84,18.63,810.75,0
+CNVS.US,D,20191111,000000,19,20.4,15.408,18.3136,5713.2,0
+CNVS.US,D,20191112,000000,17.602,18.8,16.4,17,875.35,0
+CNVS.US,D,20191113,000000,17.38,17.38,17.02,17.38,1406.45,0
+CNVS.US,D,20191114,000000,17.38,18.2,17.3,18,269.1,0
+CNVS.US,D,20191115,000000,18,18.2,17,17.626,4818,0
+CNVS.US,D,20191118,000000,17,17.9568,16.6,17.08,684.45,0
+CNVS.US,D,20191119,000000,17.3,18.2,16.636,18.2,1606.05,0
+CNVS.US,D,20191120,000000,18.2,18.2,16.956,16.956,632.75,0
+CNVS.US,D,20191121,000000,17,17,14.24,14.6,2371.15,0
+CNVS.US,D,20191122,000000,15.136,16.1,14.506,14.6,3580.4,0
+CNVS.US,D,20191125,000000,14.6,15.149,14.6,14.8138,3410.7,0
+CNVS.US,D,20191126,000000,14.8,15,14.4,14.7016,2568.6,0
+CNVS.US,D,20191127,000000,14.998,15.078,14.402,14.998,1465.95,0
+CNVS.US,D,20191129,000000,15.1,15.79,14.6,15.4,2142.15,0
+CNVS.US,D,20191202,000000,15.478,16,15.418,15.418,482.15,0
+CNVS.US,D,20191203,000000,15.8,16.2,15.8,16.14,542.25,0
+CNVS.US,D,20191204,000000,16.196,16.6,16,16,648.2,0
+CNVS.US,D,20191205,000000,16,16.998,15,15.934,956.5,0
+CNVS.US,D,20191206,000000,15,16.278,15,16,993.8,0
+CNVS.US,D,20191209,000000,16,16.72,15,16.72,651.95,0
+CNVS.US,D,20191210,000000,15.84,16,15.2,16,289.9,0
+CNVS.US,D,20191211,000000,15.6,16,15,15.92,451.35,0
+CNVS.US,D,20191212,000000,16,16,15.8,16,511.65,0
+CNVS.US,D,20191213,000000,15.4,15.738,15,15,1256.25,0
+CNVS.US,D,20191216,000000,15,15.632,15,15.632,388.75,0
+CNVS.US,D,20191217,000000,16,16,14.6418,15.782,1043.8,0
+CNVS.US,D,20191218,000000,15.64,15.782,15.21,15.782,288,0
+CNVS.US,D,20191219,000000,15.26,16.2,15.2,16,1296.4,0
+CNVS.US,D,20191220,000000,15.436,17,14.64,16.8,601.5,0
+CNVS.US,D,20191223,000000,17.4,17.4,15.4,17,849.55,0
+CNVS.US,D,20191224,000000,17.6,17.6,14.85,14.85,2666.8,0
+CNVS.US,D,20191226,000000,15.392,15.772,14,14.4,2295.05,0
+CNVS.US,D,20191227,000000,14.002,14.6,13.8,13.8,2498.5,0
+CNVS.US,D,20191230,000000,15.8,15.8,13.602,14.47,1694.65,0
+CNVS.US,D,20191231,000000,14.474,15.4,13.8,14,2409.75,0
+CNVS.US,D,20200102,000000,14.588,14.9212,14.31,14.3992,1887.65,0
+CNVS.US,D,20200103,000000,16.4,17.402,16,16.332,9601.3,0
+CNVS.US,D,20200106,000000,16.4,16.402,14.4,14.402,3688.65,0
+CNVS.US,D,20200107,000000,14,15.98,14,14.5,1902.3,0
+CNVS.US,D,20200108,000000,14.5,15.6,14,14.6,1843.2,0
+CNVS.US,D,20200109,000000,14.6,15.2,14.002,15,3276.45,0
+CNVS.US,D,20200110,000000,15.8,16,13.4,14.366,7062.35,0
+CNVS.US,D,20200113,000000,14.2,14.3772,13.8,14.2,2130.85,0
+CNVS.US,D,20200114,000000,14.4,14.4,13.8,13.9,3766.05,0
+CNVS.US,D,20200115,000000,14.2,14.4,13.88,13.9,862.55,0
+CNVS.US,D,20200116,000000,14,14.2,13.402,14.05,2906.1,0
+CNVS.US,D,20200117,000000,14.24,14.526,13.584,14.3,1723.15,0
+CNVS.US,D,20200121,000000,14.2,14.6,11.136,13.44,9107.6,0
+CNVS.US,D,20200122,000000,13.4,13.56,12.48,13.156,4602.85,0
+CNVS.US,D,20200123,000000,13.2,13.398,12.5,13.198,1110.55,0
+CNVS.US,D,20200124,000000,13,13.352,11.8,12.4812,3407.7,0
+CNVS.US,D,20200127,000000,12,12,11.1624,11.6,4116,0
+CNVS.US,D,20200128,000000,11.6,11.746,10.404,10.76,6348.9,0
+CNVS.US,D,20200129,000000,10.58,11.296,10.5,11.198,1028.45,0
+CNVS.US,D,20200130,000000,10.664,11.08,10.6,10.8458,2247.25,0
+CNVS.US,D,20200131,000000,10.74,10.8,10.602,10.8,652.3,0
+CNVS.US,D,20200203,000000,10.8,10.8,10.496,10.496,1023.55,0
+CNVS.US,D,20200204,000000,10.4,16,10,12.3,79759.25,0
+CNVS.US,D,20200205,000000,12.4,12.914,10.442,11.2,13153.6,0
+CNVS.US,D,20200206,000000,11.646,12,10.6,10.834,5821.2,0
+CNVS.US,D,20200207,000000,11.278,12.7584,10.8,11.91,11276.05,0
+CNVS.US,D,20200210,000000,12.182,12.184,10.882,11.398,4476.55,0
+CNVS.US,D,20200211,000000,11.116,11.746,10.2612,10.6,4419.1,0
+CNVS.US,D,20200212,000000,10.602,11.44,10.4,10.6,862.25,0
+CNVS.US,D,20200213,000000,11,11.594,10.4058,11,2828.25,0
+CNVS.US,D,20200214,000000,11.55,11.55,10,10.4384,5257.8,0
+CNVS.US,D,20200218,000000,11,11.46,10.6,10.8,12011.7,0
+CNVS.US,D,20200219,000000,12.4,12.4,10.1,10.73,7145,0
+CNVS.US,D,20200220,000000,10.58,10.724,10,10.402,5509.35,0
+CNVS.US,D,20200221,000000,10.494,11.552,10.2,11.1632,1023.3,0
+CNVS.US,D,20200224,000000,11.4,12.938,10.34,11.4,4009.35,0
+CNVS.US,D,20200225,000000,10.86,12,10.4,10.5762,1704.25,0
+CNVS.US,D,20200226,000000,11.2,11.4,10.4,10.46,1079.8,0
+CNVS.US,D,20200227,000000,10.4,11.744,10.0588,10.2,7334.15,0
+CNVS.US,D,20200228,000000,10.2,10.788,9.252,9.252,5202.5,0
+CNVS.US,D,20200302,000000,9.2,10.18,7.4,8.43,9074.05,0
+CNVS.US,D,20200303,000000,8.778,9.8,8.42,9.8,2135.4,0
+CNVS.US,D,20200304,000000,9.64,10.6544,8.644,10.4732,4663.45,0
+CNVS.US,D,20200305,000000,10.652,10.8,9.3,10.2,467.05,0
+CNVS.US,D,20200306,000000,9.74,9.998,9.0002,9.184,348.6,0
+CNVS.US,D,20200309,000000,9,9.156,7,7.002,3209.95,0
+CNVS.US,D,20200310,000000,7.06,9,7.002,8.8,1635.6,0
+CNVS.US,D,20200311,000000,9.4,9.4,7.66,7.698,3332.35,0
+CNVS.US,D,20200312,000000,7,7.82,6,6.962,5042.25,0
+CNVS.US,D,20200313,000000,6.96,7.1,6.96,7.02634,935.1,0
+CNVS.US,D,20200316,000000,7,7,6.002,6.204,1229.05,0
+CNVS.US,D,20200317,000000,6.308,8.4,6.002,7.6,16227.4,0
+CNVS.US,D,20200318,000000,7.6,9.6,6.42,7.77662,12442.35,0
+CNVS.US,D,20200319,000000,7.578,7.578,6.22,6.57,4095.35,0
+CNVS.US,D,20200320,000000,6.79,6.858,6.06,6.4,1973.6,0
+CNVS.US,D,20200323,000000,6.22,6.67264,5,5.84,6767.95,0
+CNVS.US,D,20200324,000000,6.2,6.448,5.26,6.194,3125.6,0
+CNVS.US,D,20200325,000000,6.192,6.46,5.6,6,3203.45,0
+CNVS.US,D,20200326,000000,6.2,6.792,6,6.2,3180.1,0
+CNVS.US,D,20200327,000000,6,7.8,5.6,6.8,3790.7,0
+CNVS.US,D,20200330,000000,6.98,7.4,6.5,6.8,3824.9,0
+CNVS.US,D,20200331,000000,6.6,8.03,6.6,7.298,4749.25,0
+CNVS.US,D,20200401,000000,7.662,9,7,8.6,2798.8,0
+CNVS.US,D,20200402,000000,8.4,8.4,7.56,7.8,2695.15,0
+CNVS.US,D,20200403,000000,7,7.8,7,7.316,959.15,0
+CNVS.US,D,20200406,000000,7.366,7.9998,6.4,7.476,1286.2,0
+CNVS.US,D,20200407,000000,7.52,8.2,6.4,8,6727.2,0
+CNVS.US,D,20200408,000000,7.592,8,7.4,7.4,4381.95,0
+CNVS.US,D,20200409,000000,7.604,8,7.4,7.4,1144.85,0
+CNVS.US,D,20200413,000000,7.744,8,7.744,8,1324.15,0
+CNVS.US,D,20200414,000000,8.988,8.988,7.6,8.2,3042,0
+CNVS.US,D,20200415,000000,8.2,8.60598,7.4,8,4350.7,0
+CNVS.US,D,20200416,000000,8.4,8.4,7.4,8.202,1839.25,0
+CNVS.US,D,20200417,000000,8,9.2,7.44,9,13367.5,0
+CNVS.US,D,20200420,000000,9.2,9.94,8.4,9.4,6564.45,0
+CNVS.US,D,20200421,000000,9.222,16.4,8.402,10.6,107573.5,0
+CNVS.US,D,20200422,000000,12,13,11.2,12,33475.1,0
+CNVS.US,D,20200423,000000,11.8,12,10.4,11.13,10494.5,0
+CNVS.US,D,20200424,000000,11.064,11.6,10.428,10.604,3280.3,0
+CNVS.US,D,20200427,000000,11.2,11.8,10.602,11,3831.05,0
+CNVS.US,D,20200428,000000,11,11.606,10.51,10.8,4541.65,0
+CNVS.US,D,20200429,000000,10.8,11.472,10,11.102,1438.2,0
+CNVS.US,D,20200430,000000,11.198,11.312,10,10.4,2756.8,0
+CNVS.US,D,20200501,000000,10.1,10.6,10,10.012,2714.7,0
+CNVS.US,D,20200504,000000,10.184,11.2,9,10.202,5437.55,0
+CNVS.US,D,20200505,000000,10.204,10.612,10.2,10.2,722.9,0
+CNVS.US,D,20200506,000000,10.576,10.644,10,10.138,2821.85,0
+CNVS.US,D,20200507,000000,10.626,10.626,10.1,10.61,1909.65,0
+CNVS.US,D,20200508,000000,10.7,11.8,10.22,11.6,39978.9,0
+CNVS.US,D,20200511,000000,12,13.018,11.256,12.16,13189,0
+CNVS.US,D,20200512,000000,12,12,10.2,11.398,8838.95,0
+CNVS.US,D,20200513,000000,11,11.4,10.6,11.058,3277.3,0
+CNVS.US,D,20200514,000000,11.162,15,10.4,13.2,46743,0
+CNVS.US,D,20200515,000000,12.04,13.098,11.6,13,7835.95,0
+CNVS.US,D,20200518,000000,12.6,12.994,12.2,12.994,3460.6,0
+CNVS.US,D,20200519,000000,12.8,12.998,12.156,12.4,3444.8,0
+CNVS.US,D,20200520,000000,15.002,52.6,13.602,25.4,4498015.8,0
+CNVS.US,D,20200521,000000,27.2,28,18.44,20,694087.2,0
+CNVS.US,D,20200522,000000,19,19.64,16.8,16.94,245214.6,0
+CNVS.US,D,20200526,000000,17.8,19.596,17,17.18,191249.55,0
+CNVS.US,D,20200527,000000,18.8,18.8,15.4,17.954,254348.65,0
+CNVS.US,D,20200528,000000,18.042,18.4,16.6,17.388,226123.9,0
+CNVS.US,D,20200529,000000,19.8,20.8,16.452,17,464356.1,0
+CNVS.US,D,20200601,000000,16,16.548,14.98,15.18,212870.35,0
+CNVS.US,D,20200602,000000,15.6,16,13.6,14.57,312576.45,0
+CNVS.US,D,20200603,000000,15,30,14.402,26.2,2685098.8,0
+CNVS.US,D,20200604,000000,87.6,120,63,72.6,11165687.3,0
+CNVS.US,D,20200605,000000,59.402,59.8,46.2,54.8,1242285.4,0
+CNVS.US,D,20200608,000000,61.4,64,53,58,749432.15,0
+CNVS.US,D,20200609,000000,51.4,55.2,46,48,242811.95,0
+CNVS.US,D,20200610,000000,51,53.6,45.8,46.8,195001.1,0
+CNVS.US,D,20200611,000000,42.6,56.2,40.4,48.8,485158.35,0
+CNVS.US,D,20200612,000000,50,53,44.2,44.8,159555.6,0
+CNVS.US,D,20200615,000000,46.4,50.6,45.2,47,230954,0
+CNVS.US,D,20200616,000000,47,47.4,43.2,44.8,128350.35,0
+CNVS.US,D,20200617,000000,43.2,45.8,39.4,44.4,219970.65,0
+CNVS.US,D,20200618,000000,41.6,45.4,41,43.8,75915,0
+CNVS.US,D,20200619,000000,44.4,49,42.602,46.6,242146.8,0
+CNVS.US,D,20200622,000000,47.4,48,45.2,47,127128.55,0
+CNVS.US,D,20200623,000000,45,48,44.4,46,177599.8,0
+CNVS.US,D,20200624,000000,44.4,48,42.8,43.2,164408.1,0
+CNVS.US,D,20200625,000000,42.6,43.96,41,42,75970.9,0
+CNVS.US,D,20200626,000000,41,41.6,35.8,36.4,95777.55,0
+CNVS.US,D,20200629,000000,38.2,39.4,36,36.2,73484.4,0
+CNVS.US,D,20200630,000000,36.2,38.8,33.4,38.2,147268.05,0
+CNVS.US,D,20200701,000000,36.4,42.8,34.8,36,197116.4,0
+CNVS.US,D,20200702,000000,35.6,45,35.2,41.8,543849.35,0
+CNVS.US,D,20200706,000000,45,49.8,40.4,41.6,291942.05,0
+CNVS.US,D,20200707,000000,39.6,41.366,37.4,38.6,71439.9,0
+CNVS.US,D,20200708,000000,43,43,39.4,40.6,55533.55,0
+CNVS.US,D,20200709,000000,40.6,41,39,40.8,35723.25,0
+CNVS.US,D,20200710,000000,40,40.6,38.6,39.2,61635.55,0
+CNVS.US,D,20200713,000000,43.2,43.2,38,38.4,162213.75,0
+CNVS.US,D,20200714,000000,39,41.4,37.2,38.4,98309.1,0
+CNVS.US,D,20200715,000000,39.724,40,37.6,38.2,69574,0
+CNVS.US,D,20200716,000000,36.8,38.6,35.4,36.4,109190.9,0
+CNVS.US,D,20200717,000000,38,38.8,34.4,36.8,87923.9,0
+CNVS.US,D,20200720,000000,36.516,36.8,35,35.6,46474.9,0
+CNVS.US,D,20200721,000000,35,35.7,34,35,42065.8,0
+CNVS.US,D,20200722,000000,35,35.8,34.4,35.2,27318.65,0
+CNVS.US,D,20200723,000000,34.8,35.8,33.2,33.6,48201.85,0
+CNVS.US,D,20200724,000000,33.714,35.6,33.2,33.4,143638.9,0
+CNVS.US,D,20200727,000000,32,32.8,30.8,31,58336.25,0
+CNVS.US,D,20200728,000000,31,31.8,30.4,30.6,29004.5,0
+CNVS.US,D,20200729,000000,30.8,31.4,29,29.4,43929.8,0
+CNVS.US,D,20200730,000000,29,30.2,28,30,40771.45,0
+CNVS.US,D,20200731,000000,30,30.2,28.4,28.4,31693.7,0
+CNVS.US,D,20200803,000000,28.6,31.2,27.6,30.2,71304.2,0
+CNVS.US,D,20200804,000000,29.8,30.126,29.526,29.8,19826.65,0
+CNVS.US,D,20200805,000000,29.4,30,28.8,29.4,21107.4,0
+CNVS.US,D,20200806,000000,30,30.8,29.6,30.4,43088.15,0
+CNVS.US,D,20200807,000000,29.6,32.8,29.2,30,81239.5,0
+CNVS.US,D,20200810,000000,30.6,31.6,29.6,29.6,50455.95,0
+CNVS.US,D,20200811,000000,29.4,29.6,27.6,28.2,40292.15,0
+CNVS.US,D,20200812,000000,28.4,30.6,28,28.6,42763.65,0
+CNVS.US,D,20200813,000000,29.4,32.8,28.8,32.8,102333.3,0
+CNVS.US,D,20200814,000000,30,31,27.6,28,101459.1,0
+CNVS.US,D,20200817,000000,28.9,29,25.2,26,146123.2,0
+CNVS.US,D,20200818,000000,26,26,23,23.6,90884,0
+CNVS.US,D,20200819,000000,23.6,23.928,22.2,22.8,38589.4,0
+CNVS.US,D,20200820,000000,22.8,22.8,18.4,19.238,208038.25,0
+CNVS.US,D,20200821,000000,19,19.16,18.2,19.054,47350.75,0
+CNVS.US,D,20200824,000000,19.466,21.4,18.204,18.902,199848.2,0
+CNVS.US,D,20200825,000000,18.6,18.946,18.202,18.232,50589.45,0
+CNVS.US,D,20200826,000000,18.6,18.6,17.054,17.14,47796.15,0
+CNVS.US,D,20200827,000000,17.2,18.18,16.802,16.964,87680.95,0
+CNVS.US,D,20200828,000000,17.186,18.898,16.6,18.052,246826.75,0
+CNVS.US,D,20200831,000000,18.4,19.2,17.2,17.6,116134.55,0
+CNVS.US,D,20200901,000000,16.994,17.2,15.22,15.8,178672.95,0
+CNVS.US,D,20200902,000000,16.2,16.56,14.2,14.4,105017.05,0
+CNVS.US,D,20200903,000000,14.4,15.596,14.012,15.338,65873.3,0
+CNVS.US,D,20200904,000000,14.774,14.774,13.202,14.2,54342.35,0
+CNVS.US,D,20200908,000000,14.18,14.18,13.2,13.782,20872.85,0
+CNVS.US,D,20200909,000000,14,14.198,13.6,13.698,28184.05,0
+CNVS.US,D,20200910,000000,13.434,14.6,13.434,14.3,59002.5,0
+CNVS.US,D,20200911,000000,14.2,23.2,12.8,18.174,5042600.5,0
+CNVS.US,D,20200914,000000,15.722,18.318,15.02,18.088,396073.25,0
+CNVS.US,D,20200915,000000,17.13,17.55,16,16.32,155298.15,0
+CNVS.US,D,20200916,000000,14.71,15,13.12,13.46,584001.6,0
+CNVS.US,D,20200917,000000,13.4,13.4,12.6,12.81,271527.65,0
+CNVS.US,D,20200918,000000,13,13.176,12.23,12.66,308711.4,0
+CNVS.US,D,20200921,000000,12.698,12.698,11.602,11.812,176436,0
+CNVS.US,D,20200922,000000,12,12.808,11.6,12.4,238570.55,0
+CNVS.US,D,20200923,000000,12.4,12.596,11,11.35,136987.3,0
+CNVS.US,D,20200924,000000,11.002,11.2,10.232,11.128,72955.05,0
+CNVS.US,D,20200925,000000,11.084,11.9,10.9,11.6,135960.05,0
+CNVS.US,D,20200928,000000,11.6,11.8,11.174,11.298,60754.1,0
+CNVS.US,D,20200929,000000,11.22,11.4284,11,11.26,54569.5,0
+CNVS.US,D,20200930,000000,11.234,11.64,11.128,11.302,67172.7,0
+CNVS.US,D,20201001,000000,11.4,11.884,11.2,11.496,110489.65,0
+CNVS.US,D,20201002,000000,11,11.444,10.916,11.4,50553.05,0
+CNVS.US,D,20201005,000000,11.558,11.558,11.2,11.43,35564.8,0
+CNVS.US,D,20201006,000000,11.224,11.68,11.2,11.214,56034.95,0
+CNVS.US,D,20201007,000000,11.58,11.58,11.03,11.32,59840.55,0
+CNVS.US,D,20201008,000000,11.22,11.636,11.2,11.442,51600.45,0
+CNVS.US,D,20201009,000000,11.7,11.7,11.3,11.418,56921.85,0
+CNVS.US,D,20201012,000000,11.5,11.998,11.454,11.826,77301.35,0
+CNVS.US,D,20201013,000000,11.956,12,11.5,11.72,54995.35,0
+CNVS.US,D,20201014,000000,11.72,11.88,11.5,11.7,33202.7,0
+CNVS.US,D,20201015,000000,11.5,11.6,11.2,11.492,41008.85,0
+CNVS.US,D,20201016,000000,12.2,12.598,11.6,11.978,485111.45,0
+CNVS.US,D,20201019,000000,12,12,11.4,11.6,180094.55,0
+CNVS.US,D,20201020,000000,11.6,11.718,10.838,11.1,107614.5,0
+CNVS.US,D,20201021,000000,11,11.014,10.5,10.692,78702.2,0
+CNVS.US,D,20201022,000000,10.8,10.8,10.4701,10.602,59104.45,0
+CNVS.US,D,20201023,000000,11,11.66,11,11.5,268083.55,0
+CNVS.US,D,20201026,000000,11.88,12,10.752,11.1,186577.6,0
+CNVS.US,D,20201027,000000,11.04,11.25,10.6,10.62,86849.6,0
+CNVS.US,D,20201028,000000,11,11,9.8,10.08,138915.95,0
+CNVS.US,D,20201029,000000,10.15,10.15,9.402,9.978,116045.75,0
+CNVS.US,D,20201030,000000,9.978,10.05,9.4,9.4,96241.1,0
+CNVS.US,D,20201102,000000,9.8,9.8,9.31,9.4,59913.15,0
+CNVS.US,D,20201103,000000,9.6,9.7,9.36,9.528,111852.8,0
+CNVS.US,D,20201104,000000,9.422,9.52,9.004,9.218,54706.5,0
+CNVS.US,D,20201105,000000,9.5,10.89,9.3,9.438,273471.55,0
+CNVS.US,D,20201106,000000,9.58,9.58,9.072,9.4,115000.9,0
+CNVS.US,D,20201109,000000,9.76,10.382,9,10.226,170223.3,0
+CNVS.US,D,20201110,000000,10.4,11.28,9.48,10.79,265412.2,0
+CNVS.US,D,20201111,000000,11.4,12,10.79,11.598,251079.15,0
+CNVS.US,D,20201112,000000,11.706,11.76,11.02,11.244,103112.2,0
+CNVS.US,D,20201113,000000,11,12,11,12,148615.9,0
+CNVS.US,D,20201116,000000,13,15.38,12.81,13.2,936790.15,0
+CNVS.US,D,20201117,000000,10.59,11.182,10.4,11,356172.6,0
+CNVS.US,D,20201118,000000,11.198,11.2,10.404,10.79,164528.8,0
+CNVS.US,D,20201119,000000,11,11.068,10.624,10.87,137707.15,0
+CNVS.US,D,20201120,000000,11.03,12.4,10.88,11.754,285590.9,0
+CNVS.US,D,20201123,000000,12.016,12.7,11.8,11.902,154503.8,0
+CNVS.US,D,20201124,000000,12.18,12.18,11.206,11.552,213568.45,0
+CNVS.US,D,20201125,000000,11.45,11.512,10.8,11.19,187880.75,0
+CNVS.US,D,20201127,000000,11.2,11.26,10.8,11,81045.7,0
+CNVS.US,D,20201130,000000,11,11.18,10.22,10.76,287234.45,0
+CNVS.US,D,20201201,000000,10.88,10.88,10.378,10.458,153500.5,0
+CNVS.US,D,20201202,000000,10.4,10.482,10,10.4,132789.7,0
+CNVS.US,D,20201203,000000,10.744,11.8,10.24,11.2,813543.5,0
+CNVS.US,D,20201204,000000,15.7,15.8,12.8,13.97,4760359.5,0
+CNVS.US,D,20201207,000000,14.1,14.74,13.4,13.742,1078523,0
+CNVS.US,D,20201208,000000,14.2,17.2,14,17.16,2854434.45,0
+CNVS.US,D,20201209,000000,20.374,21.8,16.082,17.32,5453538.6,0
+CNVS.US,D,20201210,000000,15.7,17.2,15.204,16.622,982920.35,0
+CNVS.US,D,20201211,000000,16.574,16.9,15.6,16.8,676391.75,0
+CNVS.US,D,20201214,000000,16.666,18.598,16.4,17.58,793626.7,0
+CNVS.US,D,20201215,000000,17.608,18.018,16.502,16.892,451524.35,0
+CNVS.US,D,20201216,000000,16.68,16.8,15.84,16.392,386343.4,0
+CNVS.US,D,20201217,000000,16.018,16.852,15.6,16.2,371775.75,0
+CNVS.US,D,20201218,000000,16.2,16.4,15.33,15.33,348602.15,0
+CNVS.US,D,20201221,000000,15.314,15.98,14.406,14.82,385839.55,0
+CNVS.US,D,20201222,000000,15.21,15.26,13.9,14,617926.85,0
+CNVS.US,D,20201223,000000,14,14.0072,12.88,12.998,798322.1,0
+CNVS.US,D,20201224,000000,13.574,14,12.74,12.8,505169.65,0
+CNVS.US,D,20201228,000000,13.378,13.4,12.28,12.568,522543.8,0
+CNVS.US,D,20201229,000000,12.58,13.816,11.794,13.798,820782.9,0
+CNVS.US,D,20201230,000000,13.5,13.6,12.18,12.486,721963.65,0
+CNVS.US,D,20201231,000000,12.596,12.956,11.9,12.896,606553.95,0
+CNVS.US,D,20210104,000000,12.96,13.388,12.6,13.388,383881.35,0
+CNVS.US,D,20210105,000000,13.4,15.76,12.852,15.28,1129684.15,0
+CNVS.US,D,20210106,000000,14.602,15.39,13.606,14.2,736116.9,0
+CNVS.US,D,20210107,000000,14.51,14.764,14,14.206,325596.3,0
+CNVS.US,D,20210108,000000,14.3,14.984,14,14.25,410086.95,0
+CNVS.US,D,20210111,000000,14.898,16.68,14.262,15.58,1183924.75,0
+CNVS.US,D,20210112,000000,16.25,17.6,16.15,17.4,1182096.55,0
+CNVS.US,D,20210113,000000,18.264,20,16.7,17.1,1627780.45,0
+CNVS.US,D,20210114,000000,16.786,16.8,15.4,16.618,540564.15,0
+CNVS.US,D,20210115,000000,16.74,17.6,15.88,16.52,448101.95,0
+CNVS.US,D,20210119,000000,16.78,23,16.62,22,3496508.8,0
+CNVS.US,D,20210120,000000,24,27,22.2,24.4,2173492,0
+CNVS.US,D,20210121,000000,25.2,33.4,22.6,26.2,4474649.85,0
+CNVS.US,D,20210122,000000,27,29,26,27.6,1259061.95,0
+CNVS.US,D,20210125,000000,29.7,31.8,26,28.4,1441234.95,0
+CNVS.US,D,20210126,000000,29.8,30.4,26.8,27,819740.55,0
+CNVS.US,D,20210127,000000,24.6,28.4,22.8,25.8,1565471.45,0
+CNVS.US,D,20210128,000000,24.65,27.178,24.2,25,838597.2,0
+CNVS.US,D,20210129,000000,25.38,26.6,24.6,25,569566.5,0
+CNVS.US,D,20210201,000000,25.8,28.8,24.6,27.8,841869.75,0
+CNVS.US,D,20210202,000000,28,28.4,26.4,26.4,610597.45,0
+CNVS.US,D,20210203,000000,27.75,33,26.8,32.6,1371120.25,0
+CNVS.US,D,20210204,000000,32.8,39.6,32.4,37.4,1786463.85,0
+CNVS.US,D,20210205,000000,38.8,39.2,34,36,951477.65,0
+CNVS.US,D,20210208,000000,37.6,43,36,42.6,1361147.7,0
+CNVS.US,D,20210209,000000,44.4,46.6,40.6,42.8,1000200.9,0
+CNVS.US,D,20210210,000000,43.622,43.8,36.8,40.4,982555.55,0
+CNVS.US,D,20210211,000000,39.8,41,37.2,38.6,855468,0
+CNVS.US,D,20210212,000000,37.2,41,35.4,40,737029.75,0
+CNVS.US,D,20210216,000000,43,43.6,40.2,41.2,768252.55,0
+CNVS.US,D,20210217,000000,41.6,41.6,38.4,39.4,489099.8,0
+CNVS.US,D,20210218,000000,38.2,39.4,36.2,37.6,462635.95,0
+CNVS.US,D,20210219,000000,38.8,41.2,38.602,39.4,475727.7,0
+CNVS.US,D,20210222,000000,39.2,41,38.2,38.2,709843.5,0
+CNVS.US,D,20210223,000000,30.8,33.6,27,31.4,1043127.7,0
+CNVS.US,D,20210224,000000,33.2,36.1,31.4,33.6,613508.8,0
+CNVS.US,D,20210225,000000,34,34.2,28.2,29.2,597302.25,0
+CNVS.US,D,20210226,000000,29.2,30.3,26,28,624265.6,0
+CNVS.US,D,20210301,000000,29,30,28.002,28.8,322405.9,0
+CNVS.US,D,20210302,000000,28.6,29,25.8,26.4,576821.35,0
+CNVS.US,D,20210303,000000,25,26,23,23.6,607938.1,0
+CNVS.US,D,20210304,000000,21,22.598,18.476,20.4,1509133.25,0
+CNVS.US,D,20210305,000000,21.77,22.2,18.2,21.8,693697.95,0
+CNVS.US,D,20210308,000000,23.8,28.6,22.6,24.6,1185577.05,0
+CNVS.US,D,20210309,000000,25.8,26.8,24.6,24.8,646965.2,0
+CNVS.US,D,20210310,000000,26,27.2,23.6,25.2,836742.2,0
+CNVS.US,D,20210311,000000,25.8,25.8,24.4,25.4,349123.3,0
+CNVS.US,D,20210312,000000,24.4,25.8,24,25,332599.35,0
+CNVS.US,D,20210315,000000,25.6,27,25,26.8,478806.2,0
+CNVS.US,D,20210316,000000,27,27,24,24.2,439871.65,0
+CNVS.US,D,20210317,000000,24.2,26.8,23.6,26.4,443729.4,0
+CNVS.US,D,20210318,000000,26,26.8,24.4,25.4,348702.95,0
+CNVS.US,D,20210319,000000,25.6,28,24.6,27,644952.9,0
+CNVS.US,D,20210322,000000,27.2,27.8,25,26.8,364930,0
+CNVS.US,D,20210323,000000,26.6,32,25.2,30.2,3124744.45,0
+CNVS.US,D,20210324,000000,37.8,44.2,32.2,32.4,8502699.65,0
+CNVS.US,D,20210325,000000,38.6,42.6,36,38.4,10028141.25,0
+CNVS.US,D,20210326,000000,36.4,37.9,33,33.8,2472140.4,0
+CNVS.US,D,20210329,000000,33.8,34.4,31.2,31.2,1359553.15,0
+CNVS.US,D,20210330,000000,32.33,37.2,31.2,37.2,2196070.85,0
+CNVS.US,D,20210331,000000,36,36.132,32.6,33.4,1267891,0
+CNVS.US,D,20210401,000000,34.36,34.4,31.2,31.6,858494.7,0
+CNVS.US,D,20210405,000000,31.6,32,30,30.2,717551.05,0
+CNVS.US,D,20210406,000000,29.4,29.6,28.2,28.6,589369.75,0
+CNVS.US,D,20210407,000000,27.8,28.5,26.6,27.2,522354.75,0
+CNVS.US,D,20210408,000000,27,27.8,26.2,27.8,361951.25,0
+CNVS.US,D,20210409,000000,26.6,27,23.202,24.6,1647568.85,0
+CNVS.US,D,20210412,000000,24.44,25.2,23.2,24.2,446877.9,0
+CNVS.US,D,20210413,000000,23.6,24.4,22,22.8,563695.6,0
+CNVS.US,D,20210414,000000,24.392,29.4,23.8,24.8,4596901.15,0
+CNVS.US,D,20210415,000000,25.4,25.8,23,23.6,796289,0
+CNVS.US,D,20210416,000000,23.2,26,22,24.4,864166.05,0
+CNVS.US,D,20210419,000000,24.2,26.4,23.036,25.2,1544496,0
+CNVS.US,D,20210420,000000,24.6,24.98,23,23.4,845300.3,0
+CNVS.US,D,20210421,000000,23,26,22.2,26,938356.5,0
+CNVS.US,D,20210422,000000,25.22,26.8,24.2,25,1174705.55,0
+CNVS.US,D,20210423,000000,24.5,27.8,24.214,27.2,2108113.6,0
+CNVS.US,D,20210426,000000,26.6,32,26.362,29.6,4306777.7,0
+CNVS.US,D,20210427,000000,29.6,31.6,28.2,30.4,3612242.2,0
+CNVS.US,D,20210428,000000,30.2,31.6,29.6,30.2,2865795.8,0
+CNVS.US,D,20210429,000000,30.384,31,28.86,29.6,2748953.35,0
+CNVS.US,D,20210430,000000,29.164,30.8,28.6,28.8,3294201.75,0
+CNVS.US,D,20210503,000000,28.6,28.6,25.8,25.8,2028185.35,0
+CNVS.US,D,20210504,000000,25,26.6,24.2,26.2,1359263.65,0
+CNVS.US,D,20210505,000000,26,26.398,24.2,24.2,1521104.45,0
+CNVS.US,D,20210506,000000,24.2,25.2,23.8,24.4,1682765.05,0
+CNVS.US,D,20210507,000000,24.988,26.6,24.4,24.6,3405158.2,0
+CNVS.US,D,20210510,000000,25.182,27.2,24.6,25.8,2930354.4,0
+CNVS.US,D,20210511,000000,24.4,27.5,24.4,26.8,2322173.35,0
+CNVS.US,D,20210512,000000,26.2,26.8,24.034,24.6,1699883.4,0
+CNVS.US,D,20210513,000000,24.8,25.4,23,23.1,1176573.25,0
+CNVS.US,D,20210514,000000,23.4,24.2,22.2,23.6,1514581.9,0
+CNVS.US,D,20210517,000000,23.982,24.6,23.26,24.2,816784.4,0
+CNVS.US,D,20210518,000000,23.8,26.2,23.8,26,1196757,0
+CNVS.US,D,20210519,000000,25.6,25.6,23.8,24,1656697.75,0
+CNVS.US,D,20210520,000000,24.4,27,24,26.8,1263005.7,0
+CNVS.US,D,20210521,000000,26.026,26.514,25.2,25.8,783113.3,0
+CNVS.US,D,20210524,000000,25.82,26.6,25.2,25.8,625627.35,0
+CNVS.US,D,20210525,000000,26.2,27.8,25.8,26.2,1015070.2,0
+CNVS.US,D,20210526,000000,26.2,30,26,29.4,1368118.8,0
+CNVS.US,D,20210527,000000,29,30.4,28.2,28.8,1132106.2,0
+CNVS.US,D,20210528,000000,28.6,29.6,28.29,28.6,456584.2,0
+CNVS.US,D,20210601,000000,28.6,31.6,28.5,31.6,485032.25,0
+CNVS.US,D,20210602,000000,32,32.576,30.4,31,613622.4,0
+CNVS.US,D,20210603,000000,30.4,32.4,29.2,31.8,586129.3,0
+CNVS.US,D,20210604,000000,31.6,33.6,31.4,32.4,440269.45,0
+CNVS.US,D,20210607,000000,32.8,35,32.4,33.6,522492.15,0
+CNVS.US,D,20210608,000000,34.4,35,32.6,34.2,453923.3,0
+CNVS.US,D,20210609,000000,34,34.8,33,33.8,431522.2,0
+CNVS.US,D,20210610,000000,34,34.2,30.8,31.4,589359.6,0
+CNVS.US,D,20210611,000000,31.2,32.8,31.2,32.2,276792.9,0
+CNVS.US,D,20210614,000000,31.828,33,31.4,32.2,212483.25,0
+CNVS.US,D,20210615,000000,31.4,31.8,29,29.4,316701.15,0
+CNVS.US,D,20210616,000000,28.7,30.8,28.2,30,333121.8,0
+CNVS.US,D,20210617,000000,29.43,30.4,28.6,28.8,276913.05,0
+CNVS.US,D,20210618,000000,28.6,28.8,27.2,27.6,268133.15,0
+CNVS.US,D,20210621,000000,27.87,28.4,26.4,27.4,324263.95,0
+CNVS.US,D,20210622,000000,27.2,28,26.6,27.2,279137.05,0
+CNVS.US,D,20210623,000000,27.4,28.57,27.4,27.8,192098.45,0
+CNVS.US,D,20210624,000000,27.8,28.4,27.4,27.8,219118.45,0
+CNVS.US,D,20210625,000000,27.6,28.8,27.6,27.6,244268.4,0
+CNVS.US,D,20210628,000000,28,28.4,27.6,28,189943,0
+CNVS.US,D,20210629,000000,28.4,28.4,26.2,26.4,361431.4,0
+CNVS.US,D,20210630,000000,26,26.8,24.8,25.8,429538.3,0
+CNVS.US,D,20210701,000000,25.82,26.4,25,25.4,232161.55,0
+CNVS.US,D,20210702,000000,25.8,25.8,24.4,24.6,270922.3,0
+CNVS.US,D,20210706,000000,24.4,24.6,23.8,24,232870.8,0
+CNVS.US,D,20210707,000000,24,24,22.6,22.8,324224.2,0
+CNVS.US,D,20210708,000000,22.38,25.6,22.002,24.8,532712.05,0
+CNVS.US,D,20210709,000000,24.6,25.4,24,25.2,353781.15,0
+CNVS.US,D,20210712,000000,25.462,25.6,23.8,24.2,420923.05,0
+CNVS.US,D,20210713,000000,24,24.8,23,23.2,460714.15,0
+CNVS.US,D,20210714,000000,23.2,23.6,21.2,21.6,1004486.7,0
+CNVS.US,D,20210715,000000,26.8,33,24.6,29.8,8729049.75,0
+CNVS.US,D,20210716,000000,27.6,29.8,26,27,2446191.45,0
+CNVS.US,D,20210719,000000,26.2,28.572,25.8,27.2,1030892.9,0
+CNVS.US,D,20210720,000000,27.642,29.6,26.632,29.4,1043559.35,0
+CNVS.US,D,20210721,000000,29,32.4,29,31.2,1183033.05,0
+CNVS.US,D,20210722,000000,30.24,30.6,28.6,29,810081.35,0
+CNVS.US,D,20210723,000000,28.6,30,27.41,29.2,491883.65,0
+CNVS.US,D,20210726,000000,28,31.6,28,29.8,844074,0
+CNVS.US,D,20210727,000000,29.096,31,28.2,30,537014.4,0
+CNVS.US,D,20210728,000000,30.2,32.9,29.8,32.2,917112.6,0
+CNVS.US,D,20210729,000000,32,33.2,31.4,31.4,632552.75,0
+CNVS.US,D,20210730,000000,31.042,33.4,30.8,32.2,702071.35,0
+CNVS.US,D,20210802,000000,32.5,34.8,31.6,34,663680.2,0
+CNVS.US,D,20210803,000000,33.8,33.8,30.4,30.4,852353.5,0
+CNVS.US,D,20210804,000000,30.8,31.788,29.6,30,446282.75,0
+CNVS.US,D,20210805,000000,30.2,32.2,29.8,31.6,313432.65,0
+CNVS.US,D,20210806,000000,31.246,31.6,30.302,31,251250.75,0
+CNVS.US,D,20210809,000000,30.612,32.6,30.4,32.2,386793.7,0
+CNVS.US,D,20210810,000000,31.8,34,31.3,33,520858.3,0
+CNVS.US,D,20210811,000000,33.224,36,33,35,1052494.05,0
+CNVS.US,D,20210812,000000,35.612,37,34.4,36.6,1001715,0
+CNVS.US,D,20210813,000000,36.2,36.6,35.2,35.4,560662.35,0
+CNVS.US,D,20210816,000000,36,36,32.4,33.4,654418.1,0
+CNVS.US,D,20210817,000000,33,34.4,32.4,32.8,559708.65,0
+CNVS.US,D,20210818,000000,32.8,33,30.8,31.4,473654.05,0
+CNVS.US,D,20210819,000000,31,32,29.7,30.2,498671.9,0
+CNVS.US,D,20210820,000000,30.2,31.9,30,30.2,247606.6,0
+CNVS.US,D,20210823,000000,31.2,32.2,30.6,31.2,281031.1,0
+CNVS.US,D,20210824,000000,31,34,31,34,539711.95,0
+CNVS.US,D,20210825,000000,34,35.4,32.8,34.2,547020.85,0
+CNVS.US,D,20210826,000000,34.242,35.9,33.8,34.6,468717.95,0
+CNVS.US,D,20210827,000000,35.03,35.8,34.23,35.2,370291.6,0
+CNVS.US,D,20210830,000000,36.2,38,35.6,37.6,696097.9,0
+CNVS.US,D,20210831,000000,37.062,39.4,37,37.6,784034.05,0
+CNVS.US,D,20210901,000000,38.8,42.4,38.6,41.6,1372491.55,0
+CNVS.US,D,20210902,000000,42.176,42.38,39.6,40,1175804.15,0
+CNVS.US,D,20210903,000000,39.6,41.8,38.4,39.8,839699.45,0
+CNVS.US,D,20210907,000000,39,41.4,38.8,40.8,485848.5,0
+CNVS.US,D,20210908,000000,40.6,42.4,39.6,40.6,541279.3,0
+CNVS.US,D,20210909,000000,40.6,43.4,39.848,42.6,670598.8,0
+CNVS.US,D,20210910,000000,43.026,44.3,41.3,41.6,653028.4,0
+CNVS.US,D,20210913,000000,41.56,42.8,39.6,42,420212.2,0
+CNVS.US,D,20210914,000000,42.016,43.8,41.628,43.2,483588.3,0
+CNVS.US,D,20210915,000000,43.4,46.8,42.62,45.2,708246.2,0
+CNVS.US,D,20210916,000000,45.7,46.398,44.6,44.8,403088.6,0
+CNVS.US,D,20210917,000000,45.2,45.8,43,44.6,566496.45,0
+CNVS.US,D,20210920,000000,44,44,41.8,42.8,400947.05,0
+CNVS.US,D,20210921,000000,43.3,47.2,43,46,663952.8,0
+CNVS.US,D,20210922,000000,46.4,50,46.2,48.2,771874.2,0
+CNVS.US,D,20210923,000000,48.75,51,48,50.2,478835.85,0
+CNVS.US,D,20210924,000000,49.4,53,48.5,52.6,564185.75,0
+CNVS.US,D,20210927,000000,52.6,56.2,51.4,52.4,734398.9,0
+CNVS.US,D,20210928,000000,52.1,53,50,51.6,292649.5,0
+CNVS.US,D,20210929,000000,53.35,53.876,47.6,48.6,453793.95,0
+CNVS.US,D,20210930,000000,49,50.8,47,50.2,313918.85,0
+CNVS.US,D,20211001,000000,50.6,52.6,48.9,52,267804.25,0
+CNVS.US,D,20211004,000000,51.672,53.2,50.4,52.4,296972.75,0
+CNVS.US,D,20211005,000000,52.8,53.8,50.6,51.8,169347.2,0
+CNVS.US,D,20211006,000000,50.2,51,47.4,47.8,411926.35,0
+CNVS.US,D,20211007,000000,48,50.6,48,50,186536.5,0
+CNVS.US,D,20211008,000000,50,51.202,48.3,48.8,281640,0
+CNVS.US,D,20211011,000000,48.8,50,47.4,47.6,236874.1,0
+CNVS.US,D,20211012,000000,48.2,49.9,45.8,47.4,367442.15,0
+CNVS.US,D,20211013,000000,46,47.75,43.2,43.6,726343.85,0
+CNVS.US,D,20211014,000000,43.8,45.8,43.6,45.4,350914.75,0
+CNVS.US,D,20211015,000000,46,48.8,45.8,47.8,267961.2,0
+CNVS.US,D,20211018,000000,47.2,51.4,46.8,48.8,327279.15,0
+CNVS.US,D,20211019,000000,50.4,52.8,49.6,52.6,273247.15,0
+CNVS.US,D,20211020,000000,54.156,59,53.6,56.8,578679.1,0
+CNVS.US,D,20211021,000000,57.074,58.4,54.3,55,304517.75,0
+CNVS.US,D,20211022,000000,54,54.02,50.6,51.2,346331.15,0
+CNVS.US,D,20211025,000000,50.6,53.3,49.6,51.2,538151.1,0
+CNVS.US,D,20211026,000000,51.6,52.2,49.5,50.8,337771.2,0
+CNVS.US,D,20211027,000000,51.4,51.9,47.8,48,284346.45,0
+CNVS.US,D,20211028,000000,48.2,49.284,47.22,48.6,233415.8,0
+CNVS.US,D,20211029,000000,48,49.186,46.2,47.2,197803,0
+CNVS.US,D,20211101,000000,47.8,49,45.2,46.4,339237.45,0
+CNVS.US,D,20211102,000000,46.6,48.4,45.2,48.4,266052.55,0
+CNVS.US,D,20211103,000000,48.4,50.598,47.5,49.2,216104,0
+CNVS.US,D,20211104,000000,49.2,49.8,47.6,48,122897.25,0
+CNVS.US,D,20211105,000000,48.4,48.8,47.2,48,254457.8,0
+CNVS.US,D,20211108,000000,48,48.7,46,46,267345.85,0
+CNVS.US,D,20211109,000000,46.4,47,44.2,46,350218.95,0
+CNVS.US,D,20211110,000000,45.2,45.6,42,42.2,350076.8,0
+CNVS.US,D,20211111,000000,42.8,44.8,42,44.2,153083.4,0
+CNVS.US,D,20211112,000000,44.6,45,42.7,43.4,144309,0
+CNVS.US,D,20211115,000000,43.4,45.4,43.2,44.6,296091.4,0
+CNVS.US,D,20211116,000000,38.8,41.2,31,31.2,1515509.55,0
+CNVS.US,D,20211117,000000,31.24,35.4,31.2,34.4,563308.45,0
+CNVS.US,D,20211118,000000,33.6,34,31.6,32.2,364933,0
+CNVS.US,D,20211119,000000,31.6,33.4,31.1,33,267833,0
+CNVS.US,D,20211122,000000,32.7,34.2,31.6,34,194455.65,0
+CNVS.US,D,20211123,000000,34,34.1,31,31.2,185813.95,0
+CNVS.US,D,20211124,000000,31.026,33,31,32.4,103436.05,0
+CNVS.US,D,20211126,000000,30.8,31.6,30.02,31.6,110328.95,0
+CNVS.US,D,20211129,000000,31.4,31.642,29.2,30.2,181308.3,0
+CNVS.US,D,20211130,000000,29.4,30.6,28.2,29.4,164234.2,0
+CNVS.US,D,20211201,000000,29.8,31,27.4,27.8,204393.75,0
+CNVS.US,D,20211202,000000,27.208,28.598,26.602,28,198019.6,0
+CNVS.US,D,20211203,000000,28,28,25.8,26.4,157633.35,0
+CNVS.US,D,20211206,000000,26,27.8,25.2,26.4,148115.5,0
+CNVS.US,D,20211207,000000,27.374,28.6,27,28,99685.8,0
+CNVS.US,D,20211208,000000,28.4,30.54,28.036,28.6,192478.55,0
+CNVS.US,D,20211209,000000,28.2,28.798,27,27,92617.55,0
+CNVS.US,D,20211210,000000,27.8,28,26,26.6,116099.6,0
+CNVS.US,D,20211213,000000,26.2,26.4,24.802,25.8,159767.45,0
+CNVS.US,D,20211214,000000,25.374,26.4,24.6,25.4,125799.55,0
+CNVS.US,D,20211215,000000,25.604,26,24,26,172583.55,0
+CNVS.US,D,20211216,000000,26,26.5,24.8,25.4,174439.15,0
+CNVS.US,D,20211217,000000,25,26.8,24.4,26.4,125418.95,0
+CNVS.US,D,20211220,000000,25.62,26.2,24.2,24.6,249647.15,0
+CNVS.US,D,20211221,000000,24.8,25.4,24,24.6,274229.7,0
+CNVS.US,D,20211222,000000,24.2,26,24.2,25.4,207474.35,0
+CNVS.US,D,20211223,000000,25.4,25.798,25.2,25.4,54882.45,0
+CNVS.US,D,20211227,000000,26,26,24,24.2,183875.25,0
+CNVS.US,D,20211228,000000,24.2,25,23.8,23.8,214570.3,0
+CNVS.US,D,20211229,000000,23.8,24.2,23,23.2,131601.45,0
+CNVS.US,D,20211230,000000,23.4,24.8,23.2,23.8,159151.7,0
+CNVS.US,D,20211231,000000,23.6,24.5,23,23.2,119084.65,0
+CNVS.US,D,20220103,000000,23.4,25.4,23.398,25,150429.85,0
+CNVS.US,D,20220104,000000,25.2,26.6,24.2,24.8,159170.35,0
+CNVS.US,D,20220105,000000,25.4,25.6,22.8,23.2,219249.25,0
+CNVS.US,D,20220106,000000,23.2,23.4,21.77,22.8,155086.05,0
+CNVS.US,D,20220107,000000,22.8,23.482,22.2,22.4,88714.4,0
+CNVS.US,D,20220110,000000,22,22.2,21,21.6,110620.7,0
+CNVS.US,D,20220111,000000,22.2,23.8,21.6,23.2,180644.45,0
+CNVS.US,D,20220112,000000,23.4,23.6,22.4,23,120223.65,0
+CNVS.US,D,20220113,000000,23.2,23.4,22,22,86835.3,0
+CNVS.US,D,20220114,000000,21.6,22.2,21,21.4,130064.15,0
+CNVS.US,D,20220118,000000,21.6,21.6,20.6,21,120625,0
+CNVS.US,D,20220119,000000,21,21.06,18.21,18.606,294982.45,0
+CNVS.US,D,20220120,000000,19.002,19.61,17.302,17.576,187030,0
+CNVS.US,D,20220121,000000,17,17.866,16.4,17.6,184025.4,0
+CNVS.US,D,20220124,000000,16.6,17.214,15.202,17.2,204374.5,0
+CNVS.US,D,20220125,000000,17.2,17.2,16.4,16.972,65258.7,0
+CNVS.US,D,20220126,000000,17.6,18,16.442,16.706,91452.85,0
+CNVS.US,D,20220127,000000,16.798,16.998,15.014,15.186,139064.75,0
+CNVS.US,D,20220128,000000,15.2,15.45,14.602,15.292,96241.05,0
+CNVS.US,D,20220131,000000,15.96,17.2,15.646,16.988,108976.55,0
+CNVS.US,D,20220201,000000,17,17.8,16.98,17.526,87226.15,0
+CNVS.US,D,20220202,000000,17.8,17.98,16.2,16.668,114452.05,0
+CNVS.US,D,20220203,000000,15.6,16.61,15.44,15.684,76549.1,0
+CNVS.US,D,20220204,000000,15.608,16.8,15.608,16.6,74197.1,0
+CNVS.US,D,20220207,000000,16.6,17,15.3,15.412,205262.8,0
+CNVS.US,D,20220208,000000,15.516,15.898,15,15.61,127058.75,0
+CNVS.US,D,20220209,000000,15.8,16.398,15.8,15.938,90854.95,0
+CNVS.US,D,20220210,000000,15.2,17.112,15.2,16.658,110835.15,0
+CNVS.US,D,20220211,000000,16.8,17.2,15.9,16.378,118909,0
+CNVS.US,D,20220214,000000,16.6,16.8,15.8,15.8,189512.7,0
+CNVS.US,D,20220215,000000,17.946,24.4,17.896,22.4,1687512,0
+CNVS.US,D,20220216,000000,21.6,22,18.602,20.2,573667.85,0
+CNVS.US,D,20220217,000000,19.422,19.77,17.502,17.602,323572.85,0
+CNVS.US,D,20220218,000000,17.604,18.4321,16.904,17.002,208005.65,0
+CNVS.US,D,20220222,000000,16.414,16.684,15.622,15.8,164165.5,0
+CNVS.US,D,20220223,000000,16.2,16.3618,14.4,14.718,218168.15,0
+CNVS.US,D,20220224,000000,13.4,16.076,12.84,16.07,203718,0
+CNVS.US,D,20220225,000000,16,16.2,15.4,15.57,95260.45,0
+CNVS.US,D,20220228,000000,15.52,16.4,15.22,15.804,111643.4,0
+CNVS.US,D,20220301,000000,16,16,14.622,14.932,102391.85,0
+CNVS.US,D,20220302,000000,15.114,15.598,14.8,15.272,59524.65,0
+CNVS.US,D,20220303,000000,15.422,15.578,14.158,14.266,91859.8,0
+CNVS.US,D,20220304,000000,14.074,14.4,13.614,13.776,123301.9,0
+CNVS.US,D,20220307,000000,13.604,14.008,13.2,13.296,112037.2,0
+CNVS.US,D,20220308,000000,13.5,14.696,13.4,13.82,140575.5,0
+CNVS.US,D,20220309,000000,14.44,14.758,14.04,14.404,60416.5,0
+CNVS.US,D,20220310,000000,14.5,14.5,13.8,14.244,46190.1,0
+CNVS.US,D,20220311,000000,14.4,14.402,13.2,13.452,83848.95,0
+CNVS.US,D,20220314,000000,13.5,14.198,12.812,12.812,118864.25,0
+CNVS.US,D,20220315,000000,13,13.4,12.8,12.928,57685.4,0
+CNVS.US,D,20220316,000000,13.872,14,13.34,13.76,57803.35,0
+CNVS.US,D,20220317,000000,14,14.582,13.7,14.198,130717.5,0
+CNVS.US,D,20220318,000000,14.58,16.592,14.2,14.84,256182.85,0
+CNVS.US,D,20220321,000000,14.804,15.238,13.804,13.96,228694.65,0
+CNVS.US,D,20220322,000000,14.2,14.586,13.974,14.198,106299,0
+CNVS.US,D,20220323,000000,14.3,14.4,13.462,13.662,141370.05,0
+CNVS.US,D,20220324,000000,14,15.2,13.7,14.1,104534.7,0
+CNVS.US,D,20220325,000000,14,14.098,13.596,13.854,110241.2,0
+CNVS.US,D,20220328,000000,13.94,14.19,13.6,13.864,77464.4,0
+CNVS.US,D,20220329,000000,14.2,15.11,14.182,14.774,137859.7,0
+CNVS.US,D,20220330,000000,14.76,17.376,14.6,16.46,299505.7,0
+CNVS.US,D,20220331,000000,16.306,16.996,15.61,16.272,164218.6,0
+CNVS.US,D,20220401,000000,17,17,15.4,15.76,135034.9,0
+CNVS.US,D,20220404,000000,15.784,17.268,15.6,17.198,147241.5,0
+CNVS.US,D,20220405,000000,17.198,17.2,15.6,16.4,98465.95,0
+CNVS.US,D,20220406,000000,16,16.304,15.6,16.024,77184.6,0
+CNVS.US,D,20220407,000000,16,16.178,15.4,16.056,77887.9,0
+CNVS.US,D,20220408,000000,15.686,16.64,15.604,16.316,73283.9,0
+CNVS.US,D,20220411,000000,15.998,16.2,15.62,15.754,49106.3,0
+CNVS.US,D,20220412,000000,15.8,16.14,15.402,15.556,95082.95,0
+CNVS.US,D,20220413,000000,15.42,15.9,15.4,15.49,50885.1,0
+CNVS.US,D,20220414,000000,15.506,15.702,14.456,14.72,72408.5,0
+CNVS.US,D,20220418,000000,14.388,14.6,14.1,14.444,41799.8,0
+CNVS.US,D,20220419,000000,14.456,15.152,14.4,14.976,36471.35,0
+CNVS.US,D,20220420,000000,14.616,15.4,14.616,15.19,39104.65,0
+CNVS.US,D,20220421,000000,15.248,15.58,14.38,14.498,69117.3,0
+CNVS.US,D,20220422,000000,14.498,15,14,14.514,39930.1,0
+CNVS.US,D,20220425,000000,14,14.538,13.64,14.066,42586.5,0
+CNVS.US,D,20220426,000000,14.008,14.4,13.444,13.622,78110.6,0
+CNVS.US,D,20220427,000000,13.622,14.002,13.6,13.738,36807.3,0
+CNVS.US,D,20220428,000000,13.8,14.39,13.5,14.12,38398.6,0
+CNVS.US,D,20220429,000000,14.14,14.55,13.602,13.922,34154.15,0
+CNVS.US,D,20220502,000000,14,14.8,13.602,14.482,146465.15,0
+CNVS.US,D,20220503,000000,13.9,15.178,13.8,15.148,48519.7,0
+CNVS.US,D,20220504,000000,14.8,15.354,14.42,15.2,36401.35,0
+CNVS.US,D,20220505,000000,14.8,14.8,14.5,14.64,37545.7,0
+CNVS.US,D,20220506,000000,14.4,14.56,13.6,13.692,89340.5,0
+CNVS.US,D,20220509,000000,13.764,13.8,12.2,12.3,91133.95,0
+CNVS.US,D,20220510,000000,12.8,13.24,12.1,12.454,45204.75,0
+CNVS.US,D,20220511,000000,12.312,12.674,11.4,11.42,92498.8,0
+CNVS.US,D,20220512,000000,11.372,12.124,10.8,11.864,65870.65,0
+CNVS.US,D,20220513,000000,12.58,13.368,12.3,13.1,58764.1,0
+CNVS.US,D,20220516,000000,13.4,13.6,13.02,13.2,31251.35,0
+CNVS.US,D,20220517,000000,13.32,13.8,13.202,13.724,20583.3,0
+CNVS.US,D,20220518,000000,13.6,13.8,12.48,12.48,37505.6,0
+CNVS.US,D,20220519,000000,12.574,13.9,12.482,13.166,62500.85,0
+CNVS.US,D,20220520,000000,13,13.158,12.193,12.37,50177.95,0
+CNVS.US,D,20220523,000000,12.852,13.198,12.48,13.054,30737.35,0
+CNVS.US,D,20220524,000000,12.89,13,12.4,12.4,20446.3,0
+CNVS.US,D,20220525,000000,12.828,13,12.22,12.53,35335.1,0
+CNVS.US,D,20220526,000000,12.76,13.134,12.606,12.804,32744.65,0
+CNVS.US,D,20220527,000000,13,13.9,13,13.402,40735.15,0
+CNVS.US,D,20220531,000000,13.5,14.38,13.5,14.022,22408.1,0
+CNVS.US,D,20220601,000000,14.2,14.2,12.82,12.9,39971.25,0
+CNVS.US,D,20220602,000000,12.96,13.4,12.802,13.228,17195.25,0
+CNVS.US,D,20220603,000000,13.4,13.592,13.072,13.498,23439.9,0
+CNVS.US,D,20220606,000000,13.4,13.598,13.01,13.3,26283.95,0
+CNVS.US,D,20220607,000000,13.2,13.4,12.8,12.9,43773.5,0
+CNVS.US,D,20220608,000000,13.16,13.8,13,13.8,26744,0
+CNVS.US,D,20220609,000000,13.4,13.8,13,13.4,19321.7,0
+CNVS.US,D,20220610,000000,13.4,13.4,12.68,13.148,41280.5,0
+CNVS.US,D,20220613,000000,12.79,12.798,11.4,11.628,110652.3,0
+CNVS.US,D,20220614,000000,11.8,11.998,11.2,11.232,57622.85,0
+CNVS.US,D,20220615,000000,11.232,11.8,11.2,11.6,25213.8,0
+CNVS.US,D,20220616,000000,11.404,11.498,10.416,10.748,91125.4,0
+CNVS.US,D,20220617,000000,11,11,10.2,10.2,102595.95,0
+CNVS.US,D,20220621,000000,10.4,11.214,10.4,11.2,75380.3,0
+CNVS.US,D,20220622,000000,11.2,11.4,10.89,11.17,42509.7,0
+CNVS.US,D,20220623,000000,11.422,12.2,11.2,11.8,38888.75,0
+CNVS.US,D,20220624,000000,12.2,13.398,12.024,12.906,85679.5,0
+CNVS.US,D,20220627,000000,13.57,14.58,13.3,13.92,156658.4,0
+CNVS.US,D,20220628,000000,15.76,15.76,11.6,12.474,300092.05,0
+CNVS.US,D,20220629,000000,11.988,12.602,10.378,10.678,294973.55,0
+CNVS.US,D,20220630,000000,10.6,10.66,9.4,9.84,252365.8,0
+CNVS.US,D,20220701,000000,10,10.478,9.6,10.2,131622.35,0
+CNVS.US,D,20220705,000000,10.3,10.38,9.72,10.2,60991.2,0
+CNVS.US,D,20220706,000000,10.152,10.4,9.8,9.866,42984.5,0
+CNVS.US,D,20220707,000000,9.8,10.58,9.8,10.354,85042.6,0
+CNVS.US,D,20220708,000000,10.4,10.5,10,10.4,34285.2,0
+CNVS.US,D,20220711,000000,10.4,10.5,9.8,9.914,41224.05,0
+CNVS.US,D,20220712,000000,9.9,10.68,9.9,10.526,52752.1,0
+CNVS.US,D,20220713,000000,10.2,11.27,10.05,10.974,72565.2,0
+CNVS.US,D,20220714,000000,10.8,11.06,10.4,10.85,35335.1,0
+CNVS.US,D,20220715,000000,11.216,11.35,10.612,11.004,37954.85,0
+CNVS.US,D,20220718,000000,11,12.5,11,11.618,115636.75,0
+CNVS.US,D,20220719,000000,12,12.4,11.2,11.8,88112.9,0
+CNVS.US,D,20220720,000000,11.9,12.3,11.798,12.2,47158.35,0
+CNVS.US,D,20220721,000000,12.2,12.7,11.898,12.584,38757.1,0
+CNVS.US,D,20220722,000000,12.578,12.758,11.4,11.566,58141.85,0
+CNVS.US,D,20220725,000000,11.8,12.384,11.44,11.502,26043.95,0
+CNVS.US,D,20220726,000000,11.658,11.8,10.698,10.878,30431.95,0
+CNVS.US,D,20220727,000000,11,11.38,10.9,11.358,27735.15,0
+CNVS.US,D,20220728,000000,11.096,11.582,11,11.428,20055.75,0
+CNVS.US,D,20220729,000000,11.6,11.6,11.124,11.248,27527.5,0
+CNVS.US,D,20220801,000000,11.14,11.6,11.022,11.598,20263.95,0
+CNVS.US,D,20220802,000000,11.02,11.996,11.02,11.908,44928.15,0
+CNVS.US,D,20220803,000000,11.79,12.4,11.772,12.02,62331.45,0
+CNVS.US,D,20220804,000000,12.3,12.3,11.8,12.08,23527.25,0
+CNVS.US,D,20220805,000000,12,12.798,11.8,12.554,35891.65,0
+CNVS.US,D,20220808,000000,12.494,13,12.4022,12.498,29476.1,0
+CNVS.US,D,20220809,000000,12.6,12.76,12.202,12.26,23843.1,0
+CNVS.US,D,20220810,000000,12.52,12.96,12.34,12.8,28096.5,0
+CNVS.US,D,20220811,000000,13.2,13.9,12.87,13.4,74779.55,0
+CNVS.US,D,20220812,000000,13.884,15.6,13.6,15.376,93688,0
+CNVS.US,D,20220815,000000,15.35,15.4,13.24,15.26,129903.85,0
+CNVS.US,D,20220816,000000,13.442,13.8,12.6,12.642,185396.9,0
+CNVS.US,D,20220817,000000,12.604,13.38,12.2,12.656,60518.9,0
+CNVS.US,D,20220818,000000,12.506,13.15,12.256,12.656,37366.3,0
+CNVS.US,D,20220819,000000,12.54,12.656,11.824,11.858,63884.15,0
+CNVS.US,D,20220822,000000,11.8,12.2,11.26,11.524,61142.8,0
+CNVS.US,D,20220823,000000,11.414,12,11.4,11.674,21764.95,0
+CNVS.US,D,20220824,000000,11.512,11.8,11.41,11.672,27869.8,0
+CNVS.US,D,20220825,000000,11.8,12.26,11.606,11.876,31775.3,0
+CNVS.US,D,20220826,000000,11.8,11.996,11.4,11.616,37909.95,0
+CNVS.US,D,20220829,000000,11.414,11.794,11.302,11.34,19726.95,0
+CNVS.US,D,20220830,000000,11.6,11.6,10.8,10.946,42124.85,0
+CNVS.US,D,20220831,000000,10.8,11.3,10.64,10.802,44908.95,0
+CNVS.US,D,20220901,000000,10.79,10.97,10.042,10.42,48922.55,0
+CNVS.US,D,20220902,000000,10.46,10.7,10.2,10.542,21487.75,0
+CNVS.US,D,20220906,000000,11.2,11.3,10.028,10.324,33980.05,0
+CNVS.US,D,20220907,000000,10,10.398,9.802,10.084,71610.35,0
+CNVS.US,D,20220908,000000,10,11,10,10.636,57200.05,0
+CNVS.US,D,20220909,000000,10.78,10.936,10.4,10.816,28186.55,0
+CNVS.US,D,20220912,000000,10.8,11.588,10.6,11.226,35741.85,0
+CNVS.US,D,20220913,000000,10.8,11.198,10.6,10.812,30080.95,0
+CNVS.US,D,20220914,000000,10.8,11.176,10.654,10.76,24127.2,0
+CNVS.US,D,20220915,000000,11.2,11.2,10.022,10.14,59199.65,0
+CNVS.US,D,20220916,000000,10.2,10.364,10,10,51221.05,0
+CNVS.US,D,20220919,000000,10.18,10.498,9.804,9.9,39289.25,0
+CNVS.US,D,20220920,000000,10.116,10.254,9,9.03,107283.45,0
+CNVS.US,D,20220921,000000,9.4,10.066,9.032,9.758,58120.4,0
+CNVS.US,D,20220922,000000,9.996,10,9.4,9.562,32210.3,0
+CNVS.US,D,20220923,000000,9.562,9.956,9.208,9.472,43345.9,0
+CNVS.US,D,20220926,000000,9.67,9.898,9.04,9.122,29383.95,0
+CNVS.US,D,20220927,000000,9.2,9.6,8.76,8.798,48219.25,0
+CNVS.US,D,20220928,000000,9.2,9.2,8.704,8.97,26175.1,0
+CNVS.US,D,20220929,000000,9,9.176,8.01,8.342,55065.6,0
+CNVS.US,D,20220930,000000,8.148,8.598,7.84,7.896,80034.85,0
+CNVS.US,D,20221003,000000,8,8.4,8,8.4,22097.75,0
+CNVS.US,D,20221004,000000,8.614,8.8,8.216,8.6,22886.95,0
+CNVS.US,D,20221005,000000,8.596,8.8,8.242,8.5,16953.3,0
+CNVS.US,D,20221006,000000,8.48,9.166,8.45,9.098,25138.1,0
+CNVS.US,D,20221007,000000,8.924,9,8.04,8.602,27941.2,0
+CNVS.US,D,20221010,000000,8.634,8.64,8.07,8.26,16860.7,0
+CNVS.US,D,20221011,000000,8.31,8.528,7.82,8.2,33468,0
+CNVS.US,D,20221012,000000,8.048,8.6,8,8.394,11344.95,0
+CNVS.US,D,20221013,000000,8.3,9.2,8,8.976,37439.3,0
+CNVS.US,D,20221014,000000,8.976,10.38,8.802,10.092,124609.7,0
+CNVS.US,D,20221017,000000,10.092,10.8,9.6,9.602,36108.35,0
+CNVS.US,D,20221018,000000,9.8,10,9.4,9.616,29636.9,0
+CNVS.US,D,20221019,000000,9.8,9.8,8.84,8.84,17339.65,0
+CNVS.US,D,20221020,000000,9.184,9.61,8.824,8.904,27598.2,0
+CNVS.US,D,20221021,000000,8.9,9.36,8.866,8.97,18290.2,0
+CNVS.US,D,20221024,000000,9.32,9.8,9,9.396,34044.95,0
+CNVS.US,D,20221025,000000,9.474,10.2,9.4,10.056,36703,0
+CNVS.US,D,20221026,000000,10.2,11.322,10,10.502,68693.55,0
+CNVS.US,D,20221027,000000,10.842,11.2,10.4,10.798,43134.05,0
+CNVS.US,D,20221028,000000,10.82,11,10.4,10.64,25321.25,0
+CNVS.US,D,20221031,000000,10.6,10.96,10.4,10.584,19316.6,0
+CNVS.US,D,20221101,000000,10.704,11,10.502,10.692,19804.2,0
+CNVS.US,D,20221102,000000,10.7,11.198,10.4,10.874,39310.05,0
+CNVS.US,D,20221103,000000,10.44,11.096,10.44,10.6,26618.65,0
+CNVS.US,D,20221104,000000,10.962,11.4,10.8,11.158,33500.8,0
+CNVS.US,D,20221107,000000,10.7,11.62,10.7,11.484,29916.8,0
+CNVS.US,D,20221108,000000,11.4,12.2,11.4,12.104,30578.8,0
+CNVS.US,D,20221109,000000,12.8,12.998,11.462,11.784,80254.45,0
+CNVS.US,D,20221110,000000,12.2,12.6508,11,11.6,45462.65,0
+CNVS.US,D,20221111,000000,11.78,12.2,11.602,12.14,24973.6,0
+CNVS.US,D,20221114,000000,11.6,12.4,11.6,11.952,28967.7,0
+CNVS.US,D,20221115,000000,11.298,11.6,10.432,10.8,83970.25,0
+CNVS.US,D,20221116,000000,10.802,10.994,10.2,10.2,40038.65,0
+CNVS.US,D,20221117,000000,10.2,10.396,9,9.534,72394.05,0
+CNVS.US,D,20221118,000000,10,10,9.048,9.288,24679.15,0
+CNVS.US,D,20221121,000000,9.1,9.376,9,9.162,25276.8,0
+CNVS.US,D,20221122,000000,9.162,9.424,8.91,9.15,23161.4,0
+CNVS.US,D,20221123,000000,9.398,9.4,8.9,9.08,18148.05,0
+CNVS.US,D,20221125,000000,9.2,9.4,9.1,9.38,9391.8,0
+CNVS.US,D,20221128,000000,9.03,9.34,8.95,9.296,21819.9,0
+CNVS.US,D,20221129,000000,8.906,9.328,8.812,9.05,15116.95,0
+CNVS.US,D,20221130,000000,8.892,9.658,8.612,9.504,28875.55,0
+CNVS.US,D,20221201,000000,9.4,9.958,9.2,9.6,27364.45,0
+CNVS.US,D,20221202,000000,9.59,9.85202,9.054,9.596,18639.45,0
+CNVS.US,D,20221205,000000,9.4,10.4,9.4,9.846,36851,0
+CNVS.US,D,20221206,000000,10,10.2,9.002,9.106,53277.9,0
+CNVS.US,D,20221207,000000,9,9.998,9,9.422,20907.9,0
+CNVS.US,D,20221208,000000,9.784,9.784,9,9.382,17075.25,0
+CNVS.US,D,20221209,000000,9.4,9.6,9.256,9.58,9364.85,0
+CNVS.US,D,20221212,000000,9.494,9.516,9.202,9.38,11585.35,0
+CNVS.US,D,20221213,000000,9.47,10.2,9.464,9.634,13592.9,0
+CNVS.US,D,20221214,000000,9.8,9.998,9.48,9.5,9696.65,0
+CNVS.US,D,20221215,000000,9.4,9.898,9,9.102,15989.1,0
+CNVS.US,D,20221216,000000,9.2,9.3,8.8,8.996,15910,0
+CNVS.US,D,20221219,000000,8.8,8.974,8.594,8.594,20975.8,0
+CNVS.US,D,20221220,000000,8.6,9.032,8.3,8.42,30960.2,0
+CNVS.US,D,20221221,000000,8.246,8.8,8.2,8.4,13224.8,0
+CNVS.US,D,20221222,000000,8.362,8.4,8,8.208,32831.85,0
+CNVS.US,D,20221223,000000,8.04,9,8.01,8.3,21117.6,0
+CNVS.US,D,20221227,000000,8.4,8.4,7.604,7.91,46080.5,0
+CNVS.US,D,20221228,000000,7.7,7.908,7.4,7.58,29555.8,0
+CNVS.US,D,20221229,000000,7.402,8.02,7.402,7.66,40520.8,0
+CNVS.US,D,20221230,000000,7.8,7.8,7.5,7.754,32702.85,0
+CNVS.US,D,20230103,000000,7.906,8.4,7.8,7.998,24676.55,0
+CNVS.US,D,20230104,000000,7.848,8.8,7.848,8.74,27493.25,0
+CNVS.US,D,20230105,000000,8.8,8.998,8.582,8.598,9055.6,0
+CNVS.US,D,20230106,000000,8.436,9.48,8.436,9.358,30845.85,0
+CNVS.US,D,20230109,000000,9.588,9.59,9.4,9.52,12081.55,0
+CNVS.US,D,20230110,000000,9.484,10.36,9.462,10.282,32480.45,0
+CNVS.US,D,20230111,000000,10.404,10.404,9.192,9.6,34929.05,0
+CNVS.US,D,20230112,000000,9.7,10.198,9.6,9.894,17715.45,0
+CNVS.US,D,20230113,000000,10,10,9.39,9.602,25718.05,0
+CNVS.US,D,20230117,000000,9.602,10.2,9.5,10.004,19252.4,0
+CNVS.US,D,20230118,000000,10.154,10.154,9.5,9.958,19973.75,0
+CNVS.US,D,20230119,000000,9.798,10.448,9.6,10.06,14113.25,0
+CNVS.US,D,20230120,000000,10.414,11.366,10.102,10.68,49496.2,0
+CNVS.US,D,20230123,000000,11.062,11.8,10.6,11.344,56688.7,0
+CNVS.US,D,20230124,000000,11.4,11.46,11,11.4,15045.6,0
+CNVS.US,D,20230125,000000,11.06,11.596,11.06,11.356,12244.4,0
+CNVS.US,D,20230126,000000,11.4,11.4,11.002,11.396,21103.3,0
+CNVS.US,D,20230127,000000,11.4,11.4,11,11.112,17476.95,0
+CNVS.US,D,20230130,000000,11.02,11.396,11.02,11.376,13299.3,0
+CNVS.US,D,20230131,000000,11.368,12.174,11.368,11.598,45305.35,0
+CNVS.US,D,20230201,000000,11.4,11.994,11.4,11.718,18451.7,0
+CNVS.US,D,20230202,000000,11.8,12.5,11.72,12.26,52252.6,0
+CNVS.US,D,20230203,000000,12.4,12.4,11.56,11.612,33933.5,0
+CNVS.US,D,20230206,000000,12.376,12.376,11.2,11.234,23567.6,0
+CNVS.US,D,20230207,000000,11.4,11.42,11.142,11.37,9945.9,0
+CNVS.US,D,20230208,000000,11.5,11.796,11.11,11.778,15036.3,0
+CNVS.US,D,20230209,000000,11.778,11.952,11.2,11.938,24195.5,0
+CNVS.US,D,20230210,000000,11.7,12,11.52,12,22937.8,0
+CNVS.US,D,20230213,000000,12,12,11.7,11.902,34373.05,0
+CNVS.US,D,20230214,000000,11.6,11.98,9.8,11,117529.5,0
+CNVS.US,D,20230215,000000,11.2,11.6,9.8,10.962,118352.3,0
+CNVS.US,D,20230216,000000,10.568,10.8,10.18,10.18,51197.05,0
+CNVS.US,D,20230217,000000,10,10.24,9.11,9.298,70502,0
+CNVS.US,D,20230221,000000,9.6,9.96,9.4,9.418,35061.7,0
+CNVS.US,D,20230222,000000,9.6,10.6,9.4,9.8,46557.2,0
+CNVS.US,D,20230223,000000,9.8,9.992,8.858,9.2,34950.3,0
+CNVS.US,D,20230224,000000,9.2,9.2,8.416,8.56,54987.8,0
+CNVS.US,D,20230227,000000,8.88,9,8.1,8.68,71851.5,0
+CNVS.US,D,20230228,000000,8.214,9.84,8.1022,9.84,36154.35,0
+CNVS.US,D,20230301,000000,9.24,11.044,8.82,10,123631.55,0
+CNVS.US,D,20230302,000000,10.328,10.956,8.8,10.502,83668.8,0
+CNVS.US,D,20230303,000000,10.762,10.896,9.9,10.872,38971.4,0
+CNVS.US,D,20230306,000000,10.654,11.6,10.6,11.4,75476.3,0
+CNVS.US,D,20230307,000000,12,12,11,11.912,46435,0
+CNVS.US,D,20230308,000000,12,12,11,11.188,26431.25,0
+CNVS.US,D,20230309,000000,11.1,11.4,10,10.434,31277.75,0
+CNVS.US,D,20230310,000000,10.2,11.4,10.052,10.778,25342.85,0
+CNVS.US,D,20230313,000000,10.53,10.53,9.08196,9.7,70212.55,0
+CNVS.US,D,20230314,000000,9.63,10.304,9.26,9.376,31048,0
+CNVS.US,D,20230315,000000,9.472,9.944,8.6,8.7,38609.2,0
+CNVS.US,D,20230316,000000,8.914,9.816,8.64,9.344,23628,0
+CNVS.US,D,20230317,000000,9.6,9.796,9,9.26,13757.95,0
+CNVS.US,D,20230320,000000,8.87,9.8,8.85,9,26014.6,0
+CNVS.US,D,20230321,000000,9.036,9.7,8.8,8.85,31864.15,0
+CNVS.US,D,20230322,000000,8.8,9.358,8.55,8.55,18722.85,0
+CNVS.US,D,20230323,000000,8.8,9.2,8.5,8.88,17276.45,0
+CNVS.US,D,20230324,000000,8.936,9.34,8.6,8.998,12229.2,0
+CNVS.US,D,20230327,000000,9.06,9.2,8.55,9.036,21239.6,0
+CNVS.US,D,20230328,000000,8.764,9.1,8.562,8.98,28173.3,0
+CNVS.US,D,20230329,000000,8.96,8.99,8.6,8.6,15586,0
+CNVS.US,D,20230330,000000,8.664,8.98,8.4,8.4,33650.8,0
+CNVS.US,D,20230331,000000,8.46,8.6,8.264,8.4,32792.35,0
+CNVS.US,D,20230403,000000,8.342,8.652,7.98,8.214,42780.2,0
+CNVS.US,D,20230404,000000,8.2,8.456,8.104,8.16,22187.7,0
+CNVS.US,D,20230405,000000,8.188,8.39798,8.01,8.238,7596.6,0
+CNVS.US,D,20230406,000000,8.04,8.4,8.006,8.318,13357.8,0
+CNVS.US,D,20230410,000000,8.34,8.7,8.12,8.57,27843.15,0
+CNVS.US,D,20230411,000000,8.246,8.996,8.06,8.96,50778.6,0
+CNVS.US,D,20230412,000000,8.792,8.9,8.62,8.726,13490.35,0
+CNVS.US,D,20230413,000000,8.74,8.898,8.62,8.8,18244.45,0
+CNVS.US,D,20230414,000000,8.644,9.2,8.62,8.8,9681.5,0
+CNVS.US,D,20230417,000000,8.8,8.998,8.626,8.802,18938.55,0
+CNVS.US,D,20230418,000000,8.8,8.994,8.5,8.66,12683.15,0
+CNVS.US,D,20230419,000000,8.41,8.60998,8.222,8.4,14601.85,0
+CNVS.US,D,20230420,000000,8.3,8.3,8.1,8.118,19300.1,0
+CNVS.US,D,20230421,000000,8.1,8.4,7.72,8.06,80915.35,0
+CNVS.US,D,20230424,000000,8.4,8.4,7.896,8,14341.8,0
+CNVS.US,D,20230425,000000,8,8.099,7.9,7.916,8396.75,0
+CNVS.US,D,20230426,000000,7.82,8.2,7.8,8.018,39480.75,0
+CNVS.US,D,20230427,000000,8.01,8.2,7.72,7.794,28128.15,0
+CNVS.US,D,20230428,000000,7.81,8,7.7,7.828,17868.4,0
+CNVS.US,D,20230501,000000,7.8,8,7.62,7.66,23833.05,0
+CNVS.US,D,20230502,000000,7.6,7.698,7.34,7.488,46114.85,0
+CNVS.US,D,20230503,000000,7.638,7.798,7.3,7.4,43869.5,0
+CNVS.US,D,20230504,000000,8.2,8.3,7.4,7.40196,21850.6,0
+CNVS.US,D,20230505,000000,7.378,7.402,6.234,6.6,147223.7,0
+CNVS.US,D,20230508,000000,6.69,6.96,6.204,6.55,44306.95,0
+CNVS.US,D,20230509,000000,6.176,7.2,5.452,6.752,78359.7,0
+CNVS.US,D,20230510,000000,6.8,6.8,6.094,6.2,44807.65,0
+CNVS.US,D,20230511,000000,6.2,6.2,5.95,6.002,46695,0
+CNVS.US,D,20230512,000000,6.15,6.29,5.8,6.028,46650.9,0
+CNVS.US,D,20230515,000000,6.2,6.2,5.86,6,32586.45,0
+CNVS.US,D,20230516,000000,5.946,6,5.72,5.798,32555.8,0
+CNVS.US,D,20230517,000000,5.8,6.2,5.8,6.168,24851,0
+CNVS.US,D,20230518,000000,5.94,6.16,5.8,5.802,31881.75,0
+CNVS.US,D,20230519,000000,5.89,5.9,5.77,5.84,26439.1,0
+CNVS.US,D,20230522,000000,5.9,6,5.75,5.89,55616.1,0
+CNVS.US,D,20230523,000000,6,6,5.752,5.948,38645,0
+CNVS.US,D,20230524,000000,5.94,6.132,5.44,5.72,49220,0
+CNVS.US,D,20230525,000000,5.8,5.896,5.5,5.522,36925,0
+CNVS.US,D,20230526,000000,5.6,5.8,5.52,5.58,26335,0
+CNVS.US,D,20230530,000000,5.6,5.776,5.5,5.7,34892.1,0
+CNVS.US,D,20230531,000000,5.606,6.4,5.584,5.876,34845.4,0
+CNVS.US,D,20230601,000000,6.2,6.8,5.8,6.268,62226.55,0
+CNVS.US,D,20230602,000000,6.594,6.6,6,6.3,36507.4,0
+CNVS.US,D,20230605,000000,6.2,6.8,6.2,6.35,35991.35,0
+CNVS.US,D,20230606,000000,6.35,6.50198,6.02172,6.1,20873.05,0
+CNVS.US,D,20230607,000000,6,6.334,6,6.046,22752.4,0
+CNVS.US,D,20230608,000000,5.4,5.428,4.964,5.144,254497.75,0
+CNVS.US,D,20230609,000000,5.04,5.1236,4,4.04,501700,0
+CNVS.US,D,20230612,000000,4.17,4.38,3.5801,3.69,506012,0
+CNVS.US,D,20230613,000000,3.78,4.52,3.53,3.56,1043527,0
+CNVS.US,D,20230614,000000,2.71,2.74,2.2,2.45,2537268,0
+CNVS.US,D,20230615,000000,2.51,2.59,2.35,2.52,392453,0
+CNVS.US,D,20230616,000000,2.51,2.51,2.37,2.38,182666,0
+CNVS.US,D,20230620,000000,2.38,2.3982,2.1009,2.15,329949,0
+CNVS.US,D,20230621,000000,2.22,2.29,2.18,2.27,190701,0
+CNVS.US,D,20230622,000000,2.35,2.35,2.25,2.31,168053,0
+CNVS.US,D,20230623,000000,2.31,2.3281,2.1,2.1,156179,0
+CNVS.US,D,20230626,000000,2.16,2.24,2.02,2.06,173527,0
+CNVS.US,D,20230627,000000,2.13,2.17,2.03,2.14,84824,0
+CNVS.US,D,20230628,000000,2.14,2.28,2.12,2.21,194349,0
+CNVS.US,D,20230629,000000,2.27,2.34,2.2,2.3,263264,0
+CNVS.US,D,20230630,000000,2.01,2.07,1.8113,1.905,691115,0
+CNVS.US,D,20230703,000000,1.85,1.9,1.85,1.855,150666,0
+CNVS.US,D,20230705,000000,1.82,1.83,1.6648,1.7,401150,0
+CNVS.US,D,20230706,000000,1.71,1.73,1.6,1.62,188977,0
+CNVS.US,D,20230707,000000,1.62,1.68,1.6,1.62,139212,0
+CNVS.US,D,20230710,000000,1.65,1.6699,1.53,1.56,157165,0
+CNVS.US,D,20230711,000000,1.62,1.65,1.55,1.6,131925,0
+CNVS.US,D,20230712,000000,1.63,1.6499,1.53,1.55,172358,0
+CNVS.US,D,20230713,000000,1.56,1.62,1.52,1.55,162385,0
+CNVS.US,D,20230714,000000,1.6,1.61,1.51,1.58,195095,0
+CNVS.US,D,20230717,000000,1.61,1.75,1.5801,1.69,241801,0
+CNVS.US,D,20230718,000000,1.7,1.7108,1.65,1.68,75029,0
+CNVS.US,D,20230719,000000,1.7,1.7696,1.65,1.68,91888,0
+CNVS.US,D,20230720,000000,1.66,1.74,1.64,1.64,90833,0
+CNVS.US,D,20230721,000000,1.7,1.7,1.55,1.57,116702,0
+CNVS.US,D,20230724,000000,1.61,1.69,1.58,1.67,245715,0
+CNVS.US,D,20230725,000000,1.66,1.66,1.57,1.58,137541,0
+CNVS.US,D,20230726,000000,1.6,1.64,1.47,1.57,158780,0
+CNVS.US,D,20230727,000000,1.55,1.5912,1.5,1.53,87411,0
+CNVS.US,D,20230728,000000,1.52,1.59,1.5,1.59,95123,0
+CNVS.US,D,20230731,000000,1.57,1.65,1.57,1.62,38958,0
+CNVS.US,D,20230801,000000,1.6,1.71,1.56,1.66,102562,0
+CNVS.US,D,20230802,000000,1.68,1.68,1.55,1.58,117693,0
+CNVS.US,D,20230803,000000,1.59,1.63,1.55,1.56,127758,0
+CNVS.US,D,20230804,000000,1.58,1.6,1.44,1.47,144178,0
+CNVS.US,D,20230807,000000,1.47,1.52,1.36,1.38,203190,0
+CNVS.US,D,20230808,000000,1.38,1.4649,1.37,1.4,222091,0
+CNVS.US,D,20230809,000000,1.4,1.4,1.27,1.29,159557,0
+CNVS.US,D,20230810,000000,1.31,1.31,1.2,1.23,170034,0
+CNVS.US,D,20230811,000000,1.2,1.29,1.18,1.27,125517,0
+CNVS.US,D,20230814,000000,1.3,1.345,1.2127,1.33,208830,0
+CNVS.US,D,20230815,000000,1.27,1.27,1,1.05,526230,0
+CNVS.US,D,20230816,000000,1.14,1.14,0.9704,1.03,183307,0
+CNVS.US,D,20230817,000000,1.02,1.2,1.02,1.19,218051,0
+CNVS.US,D,20230818,000000,1.18,1.37,1.15,1.25,255198,0
+CNVS.US,D,20230821,000000,1.28,1.29,1.15,1.2,93151,0
+CNVS.US,D,20230822,000000,1.2,1.2071,1.0732,1.09,108055,0
+CNVS.US,D,20230823,000000,1.07,1.1301,1.05,1.09,72463,0
+CNVS.US,D,20230824,000000,1.09,1.29,1.09,1.1,290284,0
+CNVS.US,D,20230825,000000,1.15,1.165,0.99,1,127891,0
+CNVS.US,D,20230828,000000,1.13,1.13,0.9668,1.05,89368,0
+CNVS.US,D,20230829,000000,1.06,1.16,1.01,1.1103,88491,0
+CNVS.US,D,20230830,000000,1.15,1.15,1.08,1.14,49856,0
+CNVS.US,D,20230831,000000,1.11,1.19,1.11,1.14,31112,0
+CNVS.US,D,20230901,000000,1.15,1.4,1.15,1.31,297828,0
+CNVS.US,D,20230905,000000,1.31,1.44,1.3,1.41,110717,0
+CNVS.US,D,20230906,000000,1.39,1.44,1.28,1.39,126930,0
+CNVS.US,D,20230907,000000,1.36,1.44,1.27,1.3,97519,0
+CNVS.US,D,20230908,000000,1.31,1.35,1.17,1.17,80235,0
+CNVS.US,D,20230911,000000,1.2,1.3,1.1657,1.26,45717,0
+CNVS.US,D,20230912,000000,1.27,1.32,1.24,1.3,52290,0
+CNVS.US,D,20230913,000000,1.3,1.3,1.23,1.25,22182,0
+CNVS.US,D,20230914,000000,1.29,1.31,1.23,1.25,58032,0
+CNVS.US,D,20230915,000000,1.22,1.32,1.2,1.32,69875,0
+CNVS.US,D,20230918,000000,1.34,1.34,1.18,1.21,74220,0
+CNVS.US,D,20230919,000000,1.18,1.24,1.17,1.18,47651,0
+CNVS.US,D,20230920,000000,1.16,1.2,1.14,1.17,25926,0
+CNVS.US,D,20230921,000000,1.14,1.1699,1.12,1.15,30115,0
+CNVS.US,D,20230922,000000,1.14,1.2,1.11,1.11,45286,0
+CNVS.US,D,20230925,000000,1.14,1.19,1.11,1.11,34850,0
+CNVS.US,D,20230926,000000,1.1329,1.2,1.08,1.08,40618,0
+CNVS.US,D,20230927,000000,1.07,1.18,1.07,1.1,32410,0
+CNVS.US,D,20230928,000000,1.13,1.16,1.08,1.08,19060,0
+CNVS.US,D,20230929,000000,1.09,1.17,1.08,1.1699,74263,0
+CNVS.US,D,20231002,000000,1.2,1.2,1.12,1.16,60401,0
+CNVS.US,D,20231003,000000,1.12,1.17,1.12,1.12,32869,0
+CNVS.US,D,20231004,000000,1.13,1.2,1.1051,1.165,68354,0
+CNVS.US,D,20231005,000000,1.2099,1.2099,1.13,1.14,23505,0
+CNVS.US,D,20231006,000000,1.12,1.1699,1.12,1.13,16000,0
+CNVS.US,D,20231009,000000,1.13,1.25,1.1201,1.22,69632,0
+CNVS.US,D,20231010,000000,1.19,1.24,1.19,1.2,30439,0
+CNVS.US,D,20231011,000000,1.2,1.22,1.17,1.17,11502,0
+CNVS.US,D,20231012,000000,1.17,1.22,1.17,1.2,22136,0
+CNVS.US,D,20231013,000000,1.18,1.184,1.122,1.13,23153,0
+CNVS.US,D,20231016,000000,1.13,1.21,1.13,1.16,33339,0
+CNVS.US,D,20231017,000000,1.18,1.18,1.1008,1.12,58072,0
+CNVS.US,D,20231018,000000,1.1,1.17,1.1,1.13,47350,0
+CNVS.US,D,20231019,000000,1.11,1.15,1.1,1.11,28810,0
+CNVS.US,D,20231020,000000,1.11,1.1399,1.1,1.11,16011,0
+CNVS.US,D,20231023,000000,1.1,1.1,1.0701,1.09,54201,0
+CNVS.US,D,20231024,000000,1.1,1.1499,1.08,1.09,25696,0
+CNVS.US,D,20231025,000000,1.09,1.0922,1.035,1.055,28254,0
+CNVS.US,D,20231026,000000,1.04,1.08,1,1.015,52059,0
+CNVS.US,D,20231027,000000,1,1.0477,1,1.02,29136,0
+CNVS.US,D,20231030,000000,1.05,1.05,1.01,1.01,17883,0
+CNVS.US,D,20231031,000000,1.02,1.05,1.02,1.0289,41334,0
+CNVS.US,D,20231101,000000,1.03,1.03,1,1.01,26474,0
+CNVS.US,D,20231102,000000,1.01,1.15,1.01,1.13,69738,0
+CNVS.US,D,20231103,000000,1.13,1.17,1.08,1.13,72152,0
+CNVS.US,D,20231106,000000,1.18,1.2,1.12,1.15,39860,0
+CNVS.US,D,20231107,000000,1.15,1.1899,1.12,1.15,77772,0
+CNVS.US,D,20231108,000000,1.12,1.18,1.12,1.16,60648,0
+CNVS.US,D,20231109,000000,1.14,1.19,1.12,1.15,43814,0
+CNVS.US,D,20231110,000000,1.13,1.173,1.1,1.1,31795,0
+CNVS.US,D,20231113,000000,1.09,1.12,1.088,1.1,26644,0
+CNVS.US,D,20231114,000000,1.07,1.1349,1.07,1.12,64551,0
+CNVS.US,D,20231115,000000,1.14,1.19,1.0801,1.11,76644,0
+CNVS.US,D,20231116,000000,1.16,1.16,1.08,1.08,28899,0
+CNVS.US,D,20231117,000000,1.07,1.0978,1.05,1.08,38682,0
+CNVS.US,D,20231120,000000,1.06,1.1,1.06,1.0601,31614,0
+CNVS.US,D,20231121,000000,1.05,1.0837,1.02,1.02,54219,0
+CNVS.US,D,20231122,000000,1.03,1.09,1.01,1.015,59875,0
+CNVS.US,D,20231124,000000,1.01,1.09,1.01,1.09,12616,0
+CNVS.US,D,20231127,000000,1.05,1.09,1.0299,1.05,47783,0
+CNVS.US,D,20231128,000000,1.0864,1.1,1.03,1.1,65017,0
+CNVS.US,D,20231129,000000,1.11,1.12,1.07,1.09,51128,0
+CNVS.US,D,20231130,000000,1.06,1.2662,1.06,1.19,245478,0
+CNVS.US,D,20231201,000000,1.17,1.2,1.08,1.18,124642,0
+CNVS.US,D,20231204,000000,1.15,1.24,1.1012,1.21,96351,0
+CNVS.US,D,20231205,000000,1.18,1.23,1.1618,1.18,31751,0
+CNVS.US,D,20231206,000000,1.19,1.23,1.17,1.22,43701,0
+CNVS.US,D,20231207,000000,1.17,1.22,1.17,1.17,27732,0
+CNVS.US,D,20231208,000000,1.17,1.27,1.17,1.26,64427,0
+CNVS.US,D,20231211,000000,1.24,1.27,1.17,1.17,57722,0
+CNVS.US,D,20231212,000000,1.21,1.21,1.07,1.09,67478,0
+CNVS.US,D,20231213,000000,1.1,1.13,1.1,1.12,17738,0
+CNVS.US,D,20231214,000000,1.2,1.2166,1.11,1.11,58570,0
+CNVS.US,D,20231215,000000,1.18,1.18,1.1,1.1,65808,0
+CNVS.US,D,20231218,000000,1.12,1.15,1.07,1.08,51209,0
+CNVS.US,D,20231219,000000,1.1,1.1006,1.08,1.09,33338,0
+CNVS.US,D,20231220,000000,1.09,1.13,1.05,1.06,64131,0
+CNVS.US,D,20231221,000000,1.07,1.13,1.04,1.12,104764,0
+CNVS.US,D,20231222,000000,1.1,1.1355,1.06,1.095,48533,0
+CNVS.US,D,20231226,000000,1.08,1.15,1.08,1.13,44565,0
+CNVS.US,D,20231227,000000,1.1,1.22,1.1,1.2,268508,0
+CNVS.US,D,20231228,000000,1.22,1.44,1.22,1.38,322220,0
+CNVS.US,D,20231229,000000,1.38,1.49,1.2773,1.35,146728,0
+CNVS.US,D,20240102,000000,1.31,1.3558,1.23,1.245,75841,0
+CNVS.US,D,20240103,000000,1.24,1.28,1.22,1.26,38061,0
+CNVS.US,D,20240104,000000,1.25,1.3032,1.21,1.26,39010,0
+CNVS.US,D,20240105,000000,1.24,1.33,1.24,1.28,44825,0
+CNVS.US,D,20240108,000000,1.3,1.36,1.28,1.29,19227,0
+CNVS.US,D,20240109,000000,1.28,1.29,1.25,1.26,29256,0
+CNVS.US,D,20240110,000000,1.26,1.46,1.22,1.43,149152,0
+CNVS.US,D,20240111,000000,1.45,1.4783,1.3301,1.37,34852,0
+CNVS.US,D,20240112,000000,1.4,1.5,1.4,1.44,55299,0
+CNVS.US,D,20240116,000000,1.44,1.45,1.37,1.41,33130,0
+CNVS.US,D,20240117,000000,1.39,1.41,1.38,1.41,12864,0
+CNVS.US,D,20240118,000000,1.39,1.4314,1.34,1.37,18359,0
+CNVS.US,D,20240119,000000,1.37,1.42,1.35,1.4,21811,0
+CNVS.US,D,20240122,000000,1.38,1.49,1.38,1.43,40104,0
+CNVS.US,D,20240123,000000,1.42,1.74,1.42,1.62,233738,0
+CNVS.US,D,20240124,000000,1.65,1.98,1.602,1.86,359325,0
+CNVS.US,D,20240125,000000,1.86,1.93,1.86,1.92,97778,0
+CNVS.US,D,20240126,000000,1.92,1.92,1.51,1.68,139951,0
+CNVS.US,D,20240129,000000,1.72,1.8242,1.7006,1.72,97681,0
+CNVS.US,D,20240130,000000,1.75,1.781,1.62,1.77,66115,0
+CNVS.US,D,20240131,000000,1.73,1.7561,1.6571,1.68,47053,0
+CNVS.US,D,20240201,000000,1.68,1.752,1.61,1.68,23346,0
+CNVS.US,D,20240202,000000,1.68,1.72,1.5501,1.69,77445,0
+CNVS.US,D,20240205,000000,1.77,1.77,1.52,1.52,128811,0
+CNVS.US,D,20240206,000000,1.5,1.57,1.5,1.505,77841,0
+CNVS.US,D,20240207,000000,1.51,1.55,1.424,1.44,54463,0
+CNVS.US,D,20240208,000000,1.44,1.4795,1.4,1.43,30054,0
+CNVS.US,D,20240209,000000,1.44,1.53,1.41,1.47,26561,0
+CNVS.US,D,20240212,000000,1.47,1.54,1.47,1.5,35883,0
+CNVS.US,D,20240213,000000,1.53,1.62,1.53,1.55,71113,0
+CNVS.US,D,20240214,000000,3.18,3.93,2.11,2.35,32912648,0
+CNVS.US,D,20240215,000000,1.7,1.9399,1.57,1.65,1642757,0
+CNVS.US,D,20240216,000000,1.65,1.65,1.445,1.54,494286,0
+CNVS.US,D,20240220,000000,1.44,1.48,1.35,1.46,326527,0
+CNVS.US,D,20240221,000000,1.43,1.44,1.3701,1.4,183907,0
+CNVS.US,D,20240222,000000,1.38,1.4505,1.37,1.4,156411,0
+CNVS.US,D,20240223,000000,1.41,1.4703,1.38,1.41,107767,0
+CNVS.US,D,20240226,000000,1.39,1.41,1.33,1.36,140398,0
+CNVS.US,D,20240227,000000,1.34,1.38,1.2801,1.3,171287,0
+CNVS.US,D,20240228,000000,1.3,1.3326,1.21,1.3,163929,0
+CNVS.US,D,20240229,000000,1.34,1.355,1.2609,1.32,167276,0
+CNVS.US,D,20240301,000000,1.34,1.346,1.29,1.29,65668,0
+CNVS.US,D,20240304,000000,1.29,1.33,1.24,1.29,102836,0
+CNVS.US,D,20240305,000000,1.39,1.39,1.25,1.29,147741,0
+CNVS.US,D,20240306,000000,1.28,1.36,1.27,1.29,146476,0
+CNVS.US,D,20240307,000000,1.28,1.37,1.2704,1.32,127832,0
+CNVS.US,D,20240308,000000,1.35,1.37,1.31,1.34,60512,0
+CNVS.US,D,20240311,000000,1.32,1.3598,1.28,1.28,61353,0
+CNVS.US,D,20240312,000000,1.29,1.3597,1.29,1.32,76862,0
+CNVS.US,D,20240313,000000,1.32,1.37,1.26,1.27,80306,0
+CNVS.US,D,20240314,000000,1.3,1.3,1.24,1.25,50262,0
+CNVS.US,D,20240315,000000,1.27,1.31,1.25,1.25,47613,0
+CNVS.US,D,20240318,000000,1.25,1.3,1.24,1.27,46839,0
+CNVS.US,D,20240319,000000,1.26,1.2973,1.26,1.26,23944,0
+CNVS.US,D,20240320,000000,1.28,1.3,1.26,1.3,44984,0
+CNVS.US,D,20240321,000000,1.3,1.425,1.28,1.42,129664,0
+CNVS.US,D,20240322,000000,1.4,1.404,1.32,1.35,46220,0
+CNVS.US,D,20240325,000000,1.33,1.41,1.33,1.38,21583,0
+CNVS.US,D,20240326,000000,1.38,1.46,1.33,1.33,36838,0
+CNVS.US,D,20240327,000000,1.35,1.38,1.34,1.37,24562,0
+CNVS.US,D,20240328,000000,1.38,1.43,1.37,1.39,59594,0
+CNVS.US,D,20240401,000000,1.43,1.44,1.35,1.43,46473,0
+CNVS.US,D,20240402,000000,1.4,1.46,1.37,1.46,51985,0
+CNVS.US,D,20240403,000000,1.45,1.49,1.39,1.48,29653,0
+CNVS.US,D,20240404,000000,1.47,1.49,1.43,1.48,30109,0
+CNVS.US,D,20240405,000000,1.48,1.48,1.4,1.4,28933,0
+CNVS.US,D,20240408,000000,1.4,1.5,1.4,1.41,70011,0
+CNVS.US,D,20240409,000000,1.43,1.45,1.38,1.41,22089,0
+CNVS.US,D,20240410,000000,1.37,1.4247,1.21,1.41,108893,0
+CNVS.US,D,20240411,000000,1.4,1.44,1.35,1.35,28874,0
+CNVS.US,D,20240412,000000,1.37,1.41,1.32,1.32,69697,0
+CNVS.US,D,20240415,000000,1.32,1.32,1.23,1.23,111099,0
+CNVS.US,D,20240416,000000,1.22,1.29,1.22,1.26,53420,0
+CNVS.US,D,20240417,000000,1.27,1.28,1.23,1.235,36613,0
+CNVS.US,D,20240418,000000,1.25,1.265,1.17,1.17,110966,0
+CNVS.US,D,20240419,000000,1.1899,1.23,1.1,1.15,110490,0
+CNVS.US,D,20240422,000000,1.13,1.15,0.94,0.95,580158,0
+CNVS.US,D,20240423,000000,0.9499,0.99,0.94,0.945,110067,0
+CNVS.US,D,20240424,000000,0.96,0.97,0.7962,0.8071,430927,0
+CNVS.US,D,20240425,000000,0.796,0.844,0.78,0.8309,167995,0
+CNVS.US,D,20240426,000000,0.85,0.874,0.8179,0.8499,93508,0
+CNVS.US,D,20240429,000000,0.8621,0.8621,0.824,0.8241,76555,0
+CNVS.US,D,20240430,000000,0.839,0.859899,0.7845,0.7999,65954,0
+CNVS.US,D,20240501,000000,0.8,0.8268,0.7803,0.785,134952,0
+CNVS.US,D,20240502,000000,0.8055,0.8444,0.786,0.7924,141514,0
+CNVS.US,D,20240503,000000,0.793,0.84,0.79,0.8251,74812,0
+CNVS.US,D,20240506,000000,0.8283,0.8283,0.78,0.8147,171659,0
+CNVS.US,D,20240507,000000,0.81,0.8621,0.79551,0.83,127452,0
+CNVS.US,D,20240508,000000,0.84,0.843217,0.8175,0.83,63656,0
+CNVS.US,D,20240509,000000,0.8201,0.85,0.81,0.849,133423,0
+CNVS.US,D,20240510,000000,0.86,0.87,0.8225,0.8349,64001,0
+CNVS.US,D,20240513,000000,0.85,0.9899,0.84,0.928,270888,0
+CNVS.US,D,20240514,000000,0.94,0.97,0.8942,0.9324,183455,0
+CNVS.US,D,20240515,000000,0.9196,1.0399,0.9196,1.01,318956,0
+CNVS.US,D,20240516,000000,0.99,1.07,0.99,1.06,139538,0
+CNVS.US,D,20240517,000000,1.06,1.06,1,1.02,94081,0
+CNVS.US,D,20240520,000000,1.01,1.0537,1.005,1.03,44866,0
+CNVS.US,D,20240521,000000,1.03,1.05,1.01,1.02,20004,0
+CNVS.US,D,20240522,000000,1.01,1.04,1.01,1.04,54224,0
+CNVS.US,D,20240523,000000,1.05,1.05,0.931,0.99,135499,0
+CNVS.US,D,20240524,000000,0.9603,0.9999,0.94005,0.9999,49799,0
+CNVS.US,D,20240528,000000,1,1.0375,0.99,0.9999,19432,0
+CNVS.US,D,20240529,000000,1,1.0115,0.9402,0.9824,80560,0
+CNVS.US,D,20240530,000000,0.97,1,0.92,0.97,44120,0
+CNVS.US,D,20240531,000000,0.96,0.998799,0.944951,0.9504,25513,0
+CNVS.US,D,20240603,000000,0.9501,1,0.94,0.97,50339,0
+CNVS.US,D,20240604,000000,0.97,0.99,0.9411,0.979599,35311,0
+CNVS.US,D,20240605,000000,0.99,0.99,0.81,0.9336,148533,0
+CNVS.US,D,20240606,000000,0.9165,0.96,0.8851,0.9,62670,0
+CNVS.US,D,20240607,000000,0.89,0.92,0.8631,0.89,54119,0
+CNVS.US,D,20240610,000000,0.88,0.9345,0.8397,0.86,81921,0
+CNVS.US,D,20240611,000000,0.887,0.887,0.84,0.886,126282,0
+CNVS.US,D,20240612,000000,0.881,0.94,0.8633,0.881,31621,0
+CNVS.US,D,20240613,000000,0.9,0.92,0.85,0.8802,32851,0
+CNVS.US,D,20240614,000000,0.894,0.8962,0.8593,0.875,18515,0
+CNVS.US,D,20240617,000000,0.89,0.89,0.85,0.861,25195,0
+CNVS.US,D,20240618,000000,0.8613,0.8849,0.84,0.8658,29440,0
+CNVS.US,D,20240620,000000,0.85,0.87,0.8265,0.8606,19226,0
+CNVS.US,D,20240621,000000,0.86,0.8698,0.84,0.84,37685,0
+CNVS.US,D,20240624,000000,0.83,0.8519,0.81,0.83,58158,0
+CNVS.US,D,20240625,000000,0.84,0.86,0.802,0.86,40404,0
+CNVS.US,D,20240626,000000,0.836,0.8599,0.821,0.83,18826,0
+CNVS.US,D,20240627,000000,0.85,0.87,0.84,0.841,30994,0
+CNVS.US,D,20240628,000000,0.841,0.959999,0.81,0.89,109669,0
+CNVS.US,D,20240701,000000,0.95,0.95,0.8511,0.9,193251,0
+CNVS.US,D,20240702,000000,0.873,0.873,0.7916,0.7921,217444,0
+CNVS.US,D,20240703,000000,0.795,0.85,0.7911,0.8204,67790,0
+CNVS.US,D,20240705,000000,0.7922,0.882,0.7213,0.8422,117746,0
+CNVS.US,D,20240708,000000,0.8171,0.84,0.78,0.8395,107533,0
+CNVS.US,D,20240709,000000,0.8143,0.85,0.8045,0.815,15362,0
+CNVS.US,D,20240710,000000,0.82,0.86,0.8129,0.845,46584,0
+CNVS.US,D,20240711,000000,0.8224,0.8413,0.790101,0.8245,24784,0
+CNVS.US,D,20240712,000000,0.8203,0.889,0.8037,0.887,56338,0
+CNVS.US,D,20240715,000000,0.895,0.895,0.85,0.87,8562,0
+CNVS.US,D,20240716,000000,0.8935,0.90899,0.85,0.89,70909,0
+CNVS.US,D,20240717,000000,0.8732,0.8899,0.8541,0.8725,51701,0
+CNVS.US,D,20240718,000000,0.85,0.88,0.8401,0.85,33480,0
+CNVS.US,D,20240719,000000,0.87,0.87,0.8401,0.8401,39080,0
+CNVS.US,D,20240722,000000,0.83,0.869,0.82,0.863,33352,0
+CNVS.US,D,20240723,000000,0.84,0.87,0.84,0.865,13895,0
+CNVS.US,D,20240724,000000,0.85,0.8699,0.8,0.849,22135,0
+CNVS.US,D,20240725,000000,0.867,0.869999,0.82,0.82,45171,0
+CNVS.US,D,20240726,000000,0.8554,0.8699,0.75,0.7981,45154,0
+CNVS.US,D,20240729,000000,0.81,0.8599,0.8,0.808,45990,0
+CNVS.US,D,20240730,000000,0.801,0.82,0.8,0.805,32361,0
+CNVS.US,D,20240731,000000,0.81,0.8527,0.8,0.81,65094,0
+CNVS.US,D,20240801,000000,0.81,0.85,0.81,0.82,46789,0
+CNVS.US,D,20240802,000000,0.82,0.849,0.8115,0.82,27971,0
+CNVS.US,D,20240805,000000,0.77,0.8322,0.76,0.8,49994,0
+CNVS.US,D,20240806,000000,0.801,0.8339,0.8,0.806,33586,0
+CNVS.US,D,20240807,000000,0.827501,0.8692,0.82,0.8209,24348,0
+CNVS.US,D,20240808,000000,0.82,0.8706,0.82,0.831,32333,0
+CNVS.US,D,20240809,000000,0.825,0.875,0.815,0.8539,47576,0
+CNVS.US,D,20240812,000000,0.8575,0.87,0.81,0.82,66517,0
+CNVS.US,D,20240813,000000,0.812,0.8399,0.8,0.804,29086,0
+CNVS.US,D,20240814,000000,0.8,0.85,0.771,0.81,118750,0
+CNVS.US,D,20240815,000000,0.8,0.85,0.8,0.808,118503,0
+CNVS.US,D,20240816,000000,0.786,0.82,0.78,0.814,75215,0
+CNVS.US,D,20240819,000000,0.84,0.84,0.8,0.838,50470,0
+CNVS.US,D,20240820,000000,0.836,0.836,0.8119,0.8229,24102,0
+CNVS.US,D,20240821,000000,0.8098,0.85,0.805,0.8499,62717,0
+CNVS.US,D,20240822,000000,0.835501,0.935,0.83,0.8399,157670,0
+CNVS.US,D,20240823,000000,0.8399,0.872899,0.82,0.8201,30230,0
+CNVS.US,D,20240826,000000,0.85,0.86,0.8125,0.83,43491,0
+CNVS.US,D,20240827,000000,0.83,0.85,0.805,0.82,46318,0
+CNVS.US,D,20240828,000000,0.812,0.82,0.776,0.7886,117214,0
+CNVS.US,D,20240829,000000,0.7792,0.838,0.7792,0.8353,75027,0
+CNVS.US,D,20240830,000000,0.8102,0.8102,0.79,0.81,29641,0
+CNVS.US,D,20240903,000000,0.778,0.8109,0.778,0.7986,18706,0
+CNVS.US,D,20240904,000000,0.799799,0.811,0.7712,0.774,71177,0
+CNVS.US,D,20240905,000000,0.79,0.83,0.78,0.78,68647,0
+CNVS.US,D,20240906,000000,0.815,0.815,0.771,0.7768,46161,0
+CNVS.US,D,20240909,000000,0.7793,0.7899,0.715,0.743,87637,0
+CNVS.US,D,20240910,000000,0.76,0.78,0.7166,0.78,66331,0
+CNVS.US,D,20240911,000000,0.78,0.78,0.7253,0.75,37244,0
+CNVS.US,D,20240912,000000,0.732,0.77,0.725,0.7583,43787,0
+CNVS.US,D,20240913,000000,0.75,0.84,0.75,0.84,169688,0
+CNVS.US,D,20240916,000000,0.81,0.839,0.787,0.787,10164,0
+CNVS.US,D,20240917,000000,0.79,0.8389,0.7883,0.791,54014,0
+CNVS.US,D,20240918,000000,0.825599,0.825599,0.7874,0.8,82436,0
+CNVS.US,D,20240919,000000,0.8,0.82,0.8,0.8,73574,0
+CNVS.US,D,20240920,000000,0.8,0.82,0.8,0.81,55428,0
+CNVS.US,D,20240923,000000,0.7973,0.82,0.784999,0.8,67122,0
+CNVS.US,D,20240924,000000,0.8057,0.84,0.8,0.8146,64832,0
+CNVS.US,D,20240925,000000,0.82,1.05,0.82,1.04,426551,0
+CNVS.US,D,20240926,000000,1.04,1.07,0.95,1.06,170861,0
+CNVS.US,D,20240927,000000,1.04,1.1,0.97,1.1,100496,0
+CNVS.US,D,20240930,000000,1.1,1.1,0.912001,0.979,94361,0
+CNVS.US,D,20241001,000000,0.9828,0.9997,0.932101,0.965,69014,0
+CNVS.US,D,20241002,000000,0.9755,1.0799,0.9755,1,53205,0
+CNVS.US,D,20241003,000000,1.01,1.01,0.951,0.98,60928,0
+CNVS.US,D,20241004,000000,1.01,1.0313,0.98,1,39610,0
+CNVS.US,D,20241007,000000,0.98,1.01,0.98,1.01,53179,0
+CNVS.US,D,20241008,000000,0.9999,1.3199,0.9999,1.28,936915,0
+CNVS.US,D,20241009,000000,1.27,1.54,1.2601,1.48,525003,0
+CNVS.US,D,20241010,000000,1.48,1.75,1.35,1.37,948674,0
+CNVS.US,D,20241011,000000,1.4,1.5,1.3445,1.45,204108,0
+CNVS.US,D,20241014,000000,1.61,1.6741,1.41,1.46,337260,0
+CNVS.US,D,20241015,000000,1.44,1.49,1.37,1.475,165550,0
+CNVS.US,D,20241016,000000,1.5,1.82,1.5,1.78,811046,0
+CNVS.US,D,20241017,000000,1.8,1.93,1.75,1.91,405451,0
+CNVS.US,D,20241018,000000,1.98,2.32,1.95,2.28,704033,0
+CNVS.US,D,20241021,000000,2.33,2.6,2.13,2.21,629697,0
+CNVS.US,D,20241022,000000,2.21,2.29,1.9,2.27,593540,0
+CNVS.US,D,20241023,000000,2.27,2.2951,2.08,2.12,208235,0
+CNVS.US,D,20241024,000000,2.31,2.35,2.16,2.31,246216,0
+CNVS.US,D,20241025,000000,2.25,2.36,2.16,2.18,146902,0
+CNVS.US,D,20241028,000000,2.25,2.42,2.13,2.255,250239,0
+CNVS.US,D,20241029,000000,2.28,2.5,2.21,2.35,256670,0
+CNVS.US,D,20241030,000000,2.36,2.55,2.3002,2.52,422992,0
+CNVS.US,D,20241031,000000,2.55,2.55,2.44,2.47,142300,0
+CNVS.US,D,20241101,000000,2.47,2.6983,2.43,2.65,275357,0
+CNVS.US,D,20241104,000000,2.7,2.84,2.61,2.74,405093,0
+CNVS.US,D,20241105,000000,2.78,2.8306,2.58,2.71,252451,0
+CNVS.US,D,20241106,000000,2.81,2.81,2.42,2.55,394371,0
+CNVS.US,D,20241107,000000,2.5,2.58,2.42,2.53,209253,0
+CNVS.US,D,20241108,000000,2.55,2.75,2.47,2.73,300228,0
+CNVS.US,D,20241111,000000,2.73,3.14,2.73,3.11,653561,0
+CNVS.US,D,20241112,000000,3.09,3.3,2.9526,3.18,510242,0
+CNVS.US,D,20241113,000000,3.12,3.18,2.63,2.68,539473,0
+CNVS.US,D,20241114,000000,2.65,2.7299,2.48,2.6,448393,0
+CNVS.US,D,20241115,000000,2.88,3.64,2.75,3.2,2924167,0
+CNVS.US,D,20241118,000000,3.17,3.9567,3.17,3.54,1013696,0
+CNVS.US,D,20241119,000000,3.54,3.85,3.5054,3.84,468722,0
+CNVS.US,D,20241120,000000,3.82,4.02,3.7251,3.99,387920,0
+CNVS.US,D,20241121,000000,3.88,4.17,3.61,3.71,484944,0
+CNVS.US,D,20241122,000000,3.76,4.05,3.74,3.92,332064,0
+CNVS.US,D,20241125,000000,3.98,4.187,3.61,3.76,446883,0
+CNVS.US,D,20241126,000000,3.71,3.89,3.5,3.8,214652,0
+CNVS.US,D,20241127,000000,3.88,3.88,3.56,3.62,139979,0
+CNVS.US,D,20241129,000000,3.62,3.91,3.57,3.7716,143246,0
+CNVS.US,D,20241202,000000,3.68,3.83,3.58,3.58,185918,0
+CNVS.US,D,20241203,000000,3.57,3.78,3.54,3.7,154372,0
+CNVS.US,D,20241204,000000,3.75,3.91,3.6005,3.77,227107,0
+CNVS.US,D,20241205,000000,3.78,3.98,3.73,3.88,236831,0
+CNVS.US,D,20241206,000000,3.89,3.98,3.81,3.82,150370,0
+CNVS.US,D,20241209,000000,3.92,3.954,3.63,3.72,199117,0
+CNVS.US,D,20241210,000000,3.72,3.8,3.61,3.66,84100,0
+CNVS.US,D,20241211,000000,3.58,3.6501,3.29,3.46,312738,0
+CNVS.US,D,20241212,000000,3.55,4.04,3.535,3.82,441709,0
+CNVS.US,D,20241213,000000,3.85,3.92,3.51,3.57,181049,0
+CNVS.US,D,20241216,000000,3.55,3.6789,3.45,3.5,114858,0
+CNVS.US,D,20241217,000000,3.51,3.51,3.32,3.45,140315,0
+CNVS.US,D,20241218,000000,3.49,3.5603,3.25,3.3,203938,0
+CNVS.US,D,20241219,000000,3.44,3.5,3.25,3.41,135518,0
+CNVS.US,D,20241220,000000,3.29,3.56,3.1602,3.52,131199,0
+CNVS.US,D,20241223,000000,3.52,3.89,3.52,3.82,196093,0
+CNVS.US,D,20241224,000000,3.83,3.95,3.81,3.93,90363,0
+CNVS.US,D,20241226,000000,3.83,4.05,3.78,3.96,105872,0
+CNVS.US,D,20241227,000000,3.98,4.04,3.79,3.99,99257,0
+CNVS.US,D,20241230,000000,3.9,3.99,3.76,3.81,110670,0
+CNVS.US,D,20241231,000000,3.76,3.8577,3.63,3.65,108778,0
+CNVS.US,D,20250102,000000,3.69,3.99,3.68,3.83,95807,0
+CNVS.US,D,20250103,000000,3.85,4.04,3.85,3.9,113614,0
+CNVS.US,D,20250106,000000,3.9,3.9081,3.63,3.71,128532,0
+CNVS.US,D,20250107,000000,3.72,3.88,3.63,3.71,99964,0
+CNVS.US,D,20250108,000000,3.71,3.775,3.43,3.57,144427,0
+CNVS.US,D,20250110,000000,3.52,3.64,3.46,3.57,42232,0
+CNVS.US,D,20250113,000000,3.54,3.6399,3.35,3.42,72767,0
+CNVS.US,D,20250114,000000,3.44,3.535,3.3357,3.43,65687,0
+CNVS.US,D,20250115,000000,3.43,3.595,3.42,3.53,68104,0
+CNVS.US,D,20250116,000000,3.54,3.5751,3.44,3.44,32569,0
+CNVS.US,D,20250117,000000,3.45,3.5498,3.43,3.54,45120,0
+CNVS.US,D,20250121,000000,3.54,3.62,3.4,3.43,79847,0
+CNVS.US,D,20250122,000000,3.42,3.62,3.42,3.48,65740,0
+CNVS.US,D,20250123,000000,3.48,3.62,3.46,3.59,66180,0
+CNVS.US,D,20250124,000000,3.6,3.86,3.6,3.77,100070,0
+CNVS.US,D,20250127,000000,3.76,3.89,3.41,3.7,89398,0
+CNVS.US,D,20250128,000000,3.68,3.8093,3.5,3.56,45034,0
+CNVS.US,D,20250129,000000,3.59,3.64,3.46,3.5,59383,0
+CNVS.US,D,20250130,000000,3.6,3.75,3.48,3.66,68880,0
+CNVS.US,D,20250131,000000,3.66,3.849,3.51,3.75,128357,0
+CNVS.US,D,20250203,000000,3.55,3.7615,3.55,3.7,52576,0
+CNVS.US,D,20250204,000000,3.67,3.8127,3.5931,3.77,71630,0
+CNVS.US,D,20250205,000000,3.72,4.32,3.72,4.26,308901,0
+CNVS.US,D,20250206,000000,4.32,4.59,4.0301,4.18,352729,0
+CNVS.US,D,20250207,000000,4.15,4.2356,3.94,3.95,123269,0
+CNVS.US,D,20250210,000000,4.1,4.51,4.04,4.51,274839,0
+CNVS.US,D,20250211,000000,4.48,4.89,4.47,4.74,350766,0
+CNVS.US,D,20250212,000000,4.82,4.85,4.44,4.6,199798,0
+CNVS.US,D,20250213,000000,4.84,4.84,4.41,4.48,400195,0
+CNVS.US,D,20250214,000000,4.54,4.78,3.73,4.18,731705,0
+CNVS.US,D,20250218,000000,4.37,4.805,4.294,4.61,588003,0
+CNVS.US,D,20250219,000000,4.62,4.79,4.522,4.61,360269,0
+CNVS.US,D,20250220,000000,4.68,4.7,4.23,4.33,209631,0
+CNVS.US,D,20250221,000000,4.45,4.59,4.28,4.29,269997,0
+CNVS.US,D,20250224,000000,4.29,4.29,3.7,3.91,425171,0
+CNVS.US,D,20250225,000000,3.96,4.18,3.5,3.73,255122,0
+CNVS.US,D,20250226,000000,3.76,3.8214,3.6001,3.67,142131,0
+CNVS.US,D,20250227,000000,3.63,3.8294,3.5,3.65,269104,0
+CNVS.US,D,20250228,000000,3.63,3.8,3.5225,3.7,117261,0
+CNVS.US,D,20250303,000000,3.72,3.7823,3.43,3.48,184707,0
+CNVS.US,D,20250304,000000,3.39,3.6548,3.25,3.44,262815,0
+CNVS.US,D,20250305,000000,3.4,3.85,3.4,3.78,105638,0
+CNVS.US,D,20250306,000000,3.73,3.8968,3.6,3.63,81402,0
+CNVS.US,D,20250307,000000,3.61,3.64,3.47,3.61,75813,0
+CNVS.US,D,20250310,000000,3.6,3.7416,3.5,3.64,109423,0
+CNVS.US,D,20250311,000000,3.6,3.69,3.33,3.49,110410,0
+CNVS.US,D,20250312,000000,3.525,3.6007,3.3701,3.55,87396,0
+CNVS.US,D,20250313,000000,3.55,3.5899,3.43,3.54,45085,0
+CNVS.US,D,20250314,000000,3.59,3.78,3.5416,3.66,73041,0
+CNVS.US,D,20250317,000000,3.67,3.79,3.61,3.77,70819,0
+CNVS.US,D,20250318,000000,3.76,3.76,3.5001,3.59,31039,0
+CNVS.US,D,20250319,000000,3.61,3.64,3.43,3.53,46459,0
+CNVS.US,D,20250320,000000,3.49,3.6488,3.39,3.43,58557,0
+CNVS.US,D,20250321,000000,3.39,3.59,3.38,3.54,23957,0
+CNVS.US,D,20250324,000000,3.5,3.5681,3.37,3.46,71099,0
+CNVS.US,D,20250325,000000,3.46,3.54,3.4152,3.51,24379,0
+CNVS.US,D,20250326,000000,3.47,3.54,3.29,3.33,60382,0
+CNVS.US,D,20250327,000000,3.31,3.3909,3.26,3.34,28291,0
+CNVS.US,D,20250328,000000,3.33,3.37,3.25,3.25,40454,0
+CNVS.US,D,20250331,000000,3.25,3.2674,3.03,3.16,96315,0
+CNVS.US,D,20250401,000000,3.18,3.2495,3.1,3.15,44466,0
+CNVS.US,D,20250402,000000,3.13,3.2833,3.11,3.16,32604,0
+CNVS.US,D,20250403,000000,3.06,3.115,2.8301,2.91,167024,0
+CNVS.US,D,20250404,000000,2.75,2.83,2.56,2.62,179193,0
+CNVS.US,D,20250407,000000,2.5,2.5916,2.2401,2.46,163592,0
+CNVS.US,D,20250408,000000,2.47,2.65,2.37,2.43,91979,0
+CNVS.US,D,20250409,000000,2.35,2.8,2.35,2.8,148398,0
+CNVS.US,D,20250410,000000,2.71,2.74,2.51,2.52,41860,0
+CNVS.US,D,20250411,000000,2.56,2.7107,2.51,2.58,41511,0
+CNVS.US,D,20250414,000000,2.59,2.8,2.59,2.69,59737,0
+CNVS.US,D,20250415,000000,2.69,2.92,2.6749,2.87,54560,0
+CNVS.US,D,20250416,000000,2.9,3.08,2.8,3.07,91246,0
+CNVS.US,D,20250417,000000,3.09,3.15,2.9501,2.99,46368,0
+CNVS.US,D,20250421,000000,3.01,3.01,2.85,2.85,48442,0
+CNVS.US,D,20250422,000000,2.89,3.05,2.88,2.9,42473,0
+CNVS.US,D,20250423,000000,2.91,3.03,2.8604,2.89,36111,0
+CNVS.US,D,20250424,000000,2.9,3.05,2.9,3,36822,0
+CNVS.US,D,20250425,000000,3,3.04,2.9165,3,23390,0
+CNVS.US,D,20250428,000000,3.01,3.14,2.96,3.07,64098,0
+CNVS.US,D,20250429,000000,3.07,3.1999,2.93,2.98,55131,0
+CNVS.US,D,20250430,000000,3.1,3.1,2.9089,2.96,32610,0
+CNVS.US,D,20250501,000000,2.95,3.01,2.87,2.87,50332,0
+CNVS.US,D,20250502,000000,2.92,2.96,2.86,2.93,42036,0
+CNVS.US,D,20250505,000000,2.9,2.97,2.83,2.83,34683,0
+CNVS.US,D,20250506,000000,2.82,2.87,2.76,2.81,39665,0
+CNVS.US,D,20250507,000000,2.81,2.94,2.68,2.77,72866,0
+CNVS.US,D,20250508,000000,2.78,2.87,2.67,2.74,84328,0
+CNVS.US,D,20250509,000000,2.75,2.9,2.7214,2.7701,48359,0
+CNVS.US,D,20250512,000000,2.78,3.07,2.78,2.94,92628,0
+CNVS.US,D,20250513,000000,2.8,3.05,2.8,3.01,80940,0
+CNVS.US,D,20250514,000000,3.03,3.11,3.02,3.09,49013,0
+CNVS.US,D,20250515,000000,3.11,3.26,3.0712,3.25,81856,0
+CNVS.US,D,20250516,000000,3.28,3.45,3.26,3.37,144088,0
+CNVS.US,D,20250519,000000,3.35,3.44,3.32,3.38,66250,0
+CNVS.US,D,20250520,000000,3.38,3.59,3.375,3.46,115813,0
+CNVS.US,D,20250521,000000,3.44,3.52,3.33,3.36,95821,0
+CNVS.US,D,20250522,000000,3.38,3.48,3.35,3.46,79788,0
+CNVS.US,D,20250523,000000,3.36,3.59,3.36,3.48,72190,0
+CNVS.US,D,20250527,000000,3.53,3.53,3.41,3.52,55839,0
+CNVS.US,D,20250528,000000,3.51,3.61,3.48,3.57,47660,0
+CNVS.US,D,20250529,000000,3.51,3.623,3.51,3.575,48684,0
+CNVS.US,D,20250530,000000,3.54,3.6,3.5,3.5,61275,0
+CNVS.US,D,20250602,000000,3.55,3.8,3.51,3.8,103732,0
+CNVS.US,D,20250603,000000,3.85,3.9,3.68,3.82,70760,0
+CNVS.US,D,20250604,000000,3.84,3.8499,3.66,3.7,48494,0
+CNVS.US,D,20250605,000000,3.72,3.72,3.5718,3.62,48787,0
+CNVS.US,D,20250606,000000,3.7,3.7975,3.59,3.63,47962,0
+CNVS.US,D,20250609,000000,3.64,3.74,3.63,3.67,35241,0
+CNVS.US,D,20250610,000000,3.68,3.72,3.61,3.7,136462,0
+CNVS.US,D,20250611,000000,3.76,4.04,3.76,3.92,199579,0
+CNVS.US,D,20250612,000000,3.91,3.91,3.75,3.84,66495,0
+CNVS.US,D,20250613,000000,3.78,3.9356,3.75,3.78,79862,0
+CNVS.US,D,20250616,000000,3.81,3.98,3.78,3.94,88932,0
+CNVS.US,D,20250617,000000,3.96,4.04,3.92,4.01,112608,0
+CNVS.US,D,20250618,000000,4.04,4.1,3.96,3.98,80508,0
+CNVS.US,D,20250620,000000,4.03,4.03,3.81,3.89,88197,0
+CNVS.US,D,20250623,000000,3.89,3.96,3.72,3.9,100449,0
+CNVS.US,D,20250624,000000,3.9,4.0565,3.88,3.99,114280,0
+CNVS.US,D,20250625,000000,4.01,4.03,3.88,3.98,64012,0
+CNVS.US,D,20250626,000000,3.98,4.35,3.9075,4.18,311816,0
+CNVS.US,D,20250627,000000,4.72,5.11,4.42,4.8,3343623,0
+CNVS.US,D,20250630,000000,5,5.3134,4.56,4.78,1157591,0
+CNVS.US,D,20250701,000000,4.76,5.17,4.62,5.17,319116,0
+CNVS.US,D,20250702,000000,5.17,5.7,5.1,5.7,520647,0
+CNVS.US,D,20250703,000000,5.7,6.24,5.7,6.04,553366,0
+CNVS.US,D,20250707,000000,6.23,6.97,6.08,6.42,2037039,0
+CNVS.US,D,20250708,000000,6.52,7.39,6.3,6.56,1498175,0
+CNVS.US,D,20250709,000000,6.56,7.1799,6.41,7.05,571074,0
+CNVS.US,D,20250710,000000,7.16,7.2347,6.62,6.82,391941,0
+CNVS.US,D,20250711,000000,6.82,6.9784,6.6101,6.8,192963,0
+CNVS.US,D,20250714,000000,6.69,6.76,5.99,6.42,614015,0
+CNVS.US,D,20250715,000000,6.48,6.6168,6.25,6.39,252557,0
+CNVS.US,D,20250716,000000,6.5,6.743,6.33,6.56,214444,0
+CNVS.US,D,20250717,000000,6.61,6.94,6.445,6.49,261225,0
+CNVS.US,D,20250718,000000,6.52,6.67,6.22,6.33,193382,0
+CNVS.US,D,20250721,000000,6.35,6.39,5.88,6.1,338506,0
+CNVS.US,D,20250722,000000,6.15,6.28,5.85,5.95,362137,0
+CNVS.US,D,20250723,000000,5.98,6.3,5.87,6.29,287095,0
+CNVS.US,D,20250724,000000,6.28,6.4687,5.915,5.97,264338,0
+CNVS.US,D,20250725,000000,5.98,5.98,5.63,5.81,193330,0
+CNVS.US,D,20250728,000000,5.81,5.95,5.67,5.78,206217,0
+CNVS.US,D,20250729,000000,5.8,5.8,5.19,5.48,286868,0
+CNVS.US,D,20250730,000000,5.44,5.52,5.24,5.31,216520,0
+CNVS.US,D,20250731,000000,5.35,5.4651,4.96,5.04,416245,0
+CNVS.US,D,20250801,000000,4.99,5.3394,4.92,5.16,192204,0
+CNVS.US,D,20250804,000000,5.19,5.51,5.16,5.32,227402,0
+CNVS.US,D,20250805,000000,5.31,5.55,5.27,5.42,209124,0
+CNVS.US,D,20250806,000000,5.47,5.835,5.3517,5.75,198984,0
+CNVS.US,D,20250807,000000,5.91,5.925,5.52,5.59,142395,0
+CNVS.US,D,20250808,000000,5.67,5.94,5.6157,5.74,224227,0
+CNVS.US,D,20250811,000000,5.8,5.8,5.41,5.54,207925,0
+CNVS.US,D,20250812,000000,5.52,5.84,5.45,5.69,175316,0
+CNVS.US,D,20250813,000000,5.69,6.03,5.56,5.98,267091,0
+CNVS.US,D,20250814,000000,6,6.2547,5.8384,5.89,377028,0
+CNVS.US,D,20250815,000000,5.03,5.48,4.545,5.1,789581,0
+CNVS.US,D,20250818,000000,4.87,4.894,4.31,4.76,1119809,0
+CNVS.US,D,20250819,000000,4.7,5.08,4.64,4.75,484943,0
+CNVS.US,D,20250820,000000,4.76,4.95,4.62,4.83,217014,0
+CNVS.US,D,20250821,000000,4.79,4.945,4.66,4.81,150940,0
+CNVS.US,D,20250822,000000,4.93,5.43,4.9011,5.37,272332,0
+CNVS.US,D,20250825,000000,5.26,5.43,5.05,5.06,268242,0
+CNVS.US,D,20250826,000000,5.06,5.2699,5,5.05,236376,0
+CNVS.US,D,20250827,000000,5.08,5.389,5.05,5.05,387064,0
+CNVS.US,D,20250828,000000,5.21,5.335,5.04,5.18,265842,0
+CNVS.US,D,20250829,000000,5.1,5.1799,4.87,4.89,254039,0
+CNVS.US,D,20250902,000000,4.13,4.29,3.84,4.05,928247,0
+CNVS.US,D,20250903,000000,4.04,4.13,3.705,3.71,628002,0
+CNVS.US,D,20250904,000000,3.68,3.8,3.5101,3.78,613478,0
+CNVS.US,D,20250905,000000,3.78,3.91,3.65,3.71,523065,0
+CNVS.US,D,20250908,000000,3.65,3.7,3.395,3.53,1050935,0
+CNVS.US,D,20250909,000000,3.55,3.6316,3.29,3.31,604264,0
+CNVS.US,D,20250910,000000,3.31,3.55,3.31,3.46,361978,0
+CNVS.US,D,20250911,000000,3.42,3.535,3.4,3.44,135376,0
+CNVS.US,D,20250912,000000,3.44,3.464,3.36,3.4,230013,0
+CNVS.US,D,20250915,000000,3.34,3.422,3.25,3.25,230629,0
+CNVS.US,D,20250916,000000,3.26,3.31,3.2,3.22,212705,0
+CNVS.US,D,20250917,000000,3.2,3.3941,3.2,3.27,160029,0
+CNVS.US,D,20250918,000000,3.3,3.4,3.3,3.34,176573,0
+CNVS.US,D,20250919,000000,3.35,3.41,3.28,3.31,171505,0
+CNVS.US,D,20250922,000000,3.3,3.395,3.215,3.38,191726,0
+CNVS.US,D,20250923,000000,3.38,3.53,3.38,3.39,148646,0
+CNVS.US,D,20250924,000000,3.4,3.55,3.4,3.5,163264,0
+CNVS.US,D,20250925,000000,3.44,3.51,3.28,3.38,126939,0
+CNVS.US,D,20250926,000000,3.43,3.49,3.32,3.36,80050,0
+CNVS.US,D,20250929,000000,3.34,3.49,3.34,3.46,155066,0
+CNVS.US,D,20250930,000000,3.44,3.4757,3.323,3.36,122562,0
+CNVS.US,D,20251001,000000,3.38,3.51,3.32,3.41,158249,0
+CNVS.US,D,20251002,000000,3.41,3.52,3.378,3.46,98770,0
+CNVS.US,D,20251003,000000,3.44,3.475,3.33,3.39,92789,0
+CNVS.US,D,20251006,000000,3.39,3.5,3.339,3.5,100045,0
+CNVS.US,D,20251007,000000,3.47,3.55,3.265,3.36,151654,0
+CNVS.US,D,20251008,000000,3.36,3.3899,3.26,3.31,113473,0
+CNVS.US,D,20251009,000000,3.28,3.3899,3.14,3.25,184688,0
+CNVS.US,D,20251010,000000,3.29,3.331,3.12,3.18,134056,0
+CNVS.US,D,20251013,000000,3.22,3.271,3.16,3.21,109124,0
+CNVS.US,D,20251014,000000,3.17,3.35,3.12,3.31,98246,0
+CNVS.US,D,20251015,000000,3.33,3.42,3.2643,3.27,50977,0
+CNVS.US,D,20251016,000000,3.29,3.3345,3.13,3.18,114422,0
+CNVS.US,D,20251017,000000,3.17,3.22,3.12,3.17,108222,0
+CNVS.US,D,20251020,000000,3.2,3.3,3.12,3.23,46038,0
+CNVS.US,D,20251021,000000,3.24,3.28,3.1494,3.18,41029,0
+CNVS.US,D,20251022,000000,3.16,3.2,3.09,3.17,117291,0
+CNVS.US,D,20251023,000000,3.21,3.309,3.12,3.19,54382,0
+CNVS.US,D,20251024,000000,3.19,3.28,3.16,3.195,63669,0
+CNVS.US,D,20251027,000000,3.21,3.21,3.09,3.09,134545,0
+CNVS.US,D,20251028,000000,3.09,3.13,3.02,3.05,150227,0
+CNVS.US,D,20251029,000000,3.09,3.115,2.96,3.03,162295,0
+CNVS.US,D,20251030,000000,3.01,3.01,2.85,2.95,259369,0
+CNVS.US,D,20251031,000000,2.95,3.07,2.935,3.05,70757,0
+CNVS.US,D,20251103,000000,3,3.02,2.9,2.92,105276,0
+CNVS.US,D,20251104,000000,2.84,2.91,2.8,2.82,172033,0
+CNVS.US,D,20251105,000000,2.81,2.8522,2.715,2.76,118301,0
+CNVS.US,D,20251106,000000,2.77,2.8788,2.615,2.65,124364,0
+CNVS.US,D,20251107,000000,2.6,2.7,2.485,2.59,188801,0
+CNVS.US,D,20251110,000000,2.63,2.7889,2.5,2.59,165100,0
+CNVS.US,D,20251111,000000,2.59,2.61,2.5,2.58,79687,0
+CNVS.US,D,20251112,000000,2.6,2.7893,2.5218,2.71,178265,0
+CNVS.US,D,20251113,000000,2.71,2.93,2.5,2.54,168306,0
+CNVS.US,D,20251114,000000,2.44,2.5,2.36,2.41,329937,0
+CNVS.US,D,20251117,000000,2.64,2.88,2.51,2.57,437992,0
+CNVS.US,D,20251118,000000,2.56,2.66,2.465,2.65,164773,0
+CNVS.US,D,20251119,000000,2.68,2.71,2.52,2.56,145556,0
+CNVS.US,D,20251120,000000,2.73,2.76,2.43,2.45,216971,0
+CNVS.US,D,20251121,000000,2.5,2.5,2.3645,2.42,118552,0
+CNVS.US,D,20251124,000000,2.44,2.53,2.385,2.42,85743,0
+CNVS.US,D,20251125,000000,2.44,2.61,2.41,2.47,55343,0
+CNVS.US,D,20251126,000000,2.47,2.61,2.46,2.51,95388,0
+CNVS.US,D,20251128,000000,2.52,2.61,2.51,2.52,47788,0
+CNVS.US,D,20251201,000000,2.53,2.58,2.44,2.45,44257,0
+CNVS.US,D,20251202,000000,2.48,2.53,2.4,2.41,64027,0
+CNVS.US,D,20251203,000000,2.43,2.505,2.38,2.45,106218,0
+CNVS.US,D,20251204,000000,2.45,2.61,2.45,2.55,99443,0
+CNVS.US,D,20251205,000000,2.56,2.5999,2.45,2.49,77679,0
+CNVS.US,D,20251208,000000,2.47,2.569,2.4,2.44,66953,0
+CNVS.US,D,20251209,000000,2.41,2.5499,2.41,2.52,407338,0
+CNVS.US,D,20251210,000000,2.5,2.54,2.41,2.44,97160,0
+CNVS.US,D,20251211,000000,2.44,2.5076,2.33,2.39,87490,0
+CNVS.US,D,20251212,000000,2.5,2.51,2.31,2.47,176099,0
+CNVS.US,D,20251215,000000,2.37,2.38,2.2,2.27,217897,0
+CNVS.US,D,20251216,000000,2.27,2.384,2.19,2.22,136126,0
+CNVS.US,D,20251217,000000,2.22,2.3699,2.05,2.05,162763,0
+CNVS.US,D,20251218,000000,2.1,2.14,2.05,2.05,171884,0
+CNVS.US,D,20251219,000000,2.05,2.22,2.05,2.13,168672,0
+CNVS.US,D,20251222,000000,2.12,2.165,2.07,2.1,109269,0
+CNVS.US,D,20251223,000000,2.08,2.12,2.03,2.1,142522,0
+CNVS.US,D,20251224,000000,2.09,2.24,2.09,2.15,76845,0
+CNVS.US,D,20251226,000000,2.12,2.25,2.12,2.15,109566,0
+CNVS.US,D,20251229,000000,2.13,2.16,2.07,2.09,75256,0
+CNVS.US,D,20251230,000000,2.09,2.14,2.04,2.04,117851,0
+CNVS.US,D,20251231,000000,2.02,2.115,1.95,2.11,125655,0
+CNVS.US,D,20260102,000000,2.1,2.1514,2.06,2.1,81164,0
+CNVS.US,D,20260105,000000,2.09,2.12,2.04,2.05,52524,0
+CNVS.US,D,20260106,000000,2.07,2.23,2.01,2.14,255941,0
+CNVS.US,D,20260107,000000,2.13,2.26,2.01,2.16,255679,0
+CNVS.US,D,20260108,000000,2.16,2.22,2.06,2.14,82087,0
+CNVS.US,D,20260109,000000,2.13,2.165,2.03,2.05,63173,0
+CNVS.US,D,20260112,000000,2.04,2.1282,2.0193,2.08,76985,0
+CNVS.US,D,20260113,000000,2.1,2.1,2,2,101282,0
+CNVS.US,D,20260114,000000,2,2.11,1.91,2.06,266582,0
+CNVS.US,D,20260115,000000,2.07,2.1061,2,2.07,29569,0
+CNVS.US,D,20260116,000000,2.08,2.15,2.02,2.1,129480,0
+CNVS.US,D,20260120,000000,2.04,2.1389,2.03,2.07,101310,0
+CNVS.US,D,20260121,000000,2.07,2.11,1.97,2.09,78094,0
+CNVS.US,D,20260122,000000,2.1,2.3199,2.1,2.23,146653,0
+CNVS.US,D,20260123,000000,2.26,2.4655,2.21,2.44,220917,0
+CNVS.US,D,20260126,000000,2.46,2.46,2.2184,2.23,137122,0
+CNVS.US,D,20260127,000000,2.24,2.24,2.17,2.22,55910,0
+CNVS.US,D,20260128,000000,2.22,2.2625,2.075,2.11,100255,0
+CNVS.US,D,20260129,000000,2.1,2.1,1.98,2.03,41341,0
+CNVS.US,D,20260130,000000,1.99,2.05,1.98,2,81513,0
+CNVS.US,D,20260202,000000,2.01,2.125,2.005,2.08,48824,0
+CNVS.US,D,20260203,000000,2.11,2.11,1.91,1.95,147666,0
+CNVS.US,D,20260204,000000,1.95,1.9599,1.82,1.9,151361,0
+CNVS.US,D,20260205,000000,1.87,1.88,1.8,1.83,78196,0
+CNVS.US,D,20260206,000000,1.83,2.08,1.77,1.97,137779,0
+CNVS.US,D,20260209,000000,1.99,1.99,1.87,1.91,55288,0
+CNVS.US,D,20260210,000000,1.89,1.93,1.83,1.83,35753,0
+CNVS.US,D,20260211,000000,1.84,1.92,1.77,1.85,132885,0
+CNVS.US,D,20260212,000000,1.84,2.11,1.78,2.08,812616,0
+CNVS.US,D,20260213,000000,2.325,2.68,2.26,2.5,3171491,0
+CNVS.US,D,20260217,000000,2.65,3.0711,2.59,2.71,1665256,0
+CNVS.US,D,20260218,000000,3.07,3.4399,2.9075,3.01,1863665,0
diff --git a/daily/us/nasdaq stocks/1/cocp.us.txt b/daily/us/nasdaq stocks/1/cocp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc00423ceee5d041c2e9d3b6e0d2110c0f383576
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cocp.us.txt	
@@ -0,0 +1,1996 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COCP.US,D,20180313,000000,56.376,56.9988,55.272,55.272,570.83333105,0
+COCP.US,D,20180314,000000,56.9964,58.0164,54.66,58.0164,197.083332545,0
+COCP.US,D,20180315,000000,57.1716,58.6788,55.8912,58.6788,643.416664093,0
+COCP.US,D,20180316,000000,56.4,61.8,56.4,61.7988,680.916663943,0
+COCP.US,D,20180319,000000,59.172,60.6852,59.172,60.6852,180.499999278,0
+COCP.US,D,20180320,000000,62.0976,62.0976,61.2,61.68,391.916665099,0
+COCP.US,D,20180321,000000,58.92,60.6,58.92,60.3708,691.249997235,0
+COCP.US,D,20180322,000000,58.812,60.3,58.812,60.3,780.499996878,0
+COCP.US,D,20180323,000000,64.1364,65.6928,62.5248,65.6928,73.583333039,0
+COCP.US,D,20180326,000000,65.88,75,65.4456,68.4,2349.749990601,0
+COCP.US,D,20180327,000000,68.4,68.4,62.724,62.724,244.16666569,0
+COCP.US,D,20180328,000000,61.08,77.4,59.76,71.6652,4446.749982213,0
+COCP.US,D,20180329,000000,71.88,74.28,67.452,71.4,2497.249990011,0
+COCP.US,D,20180402,000000,69.12,77.28,64.2,74.9484,3851.66665126,0
+COCP.US,D,20180403,000000,76.68,77.16,70.08,71.4,2057.083325105,0
+COCP.US,D,20180404,000000,66,72,63.6,64.08,2774.583322235,0
+COCP.US,D,20180405,000000,63.6,63.6,57.6,61.08,1243.583328359,0
+COCP.US,D,20180406,000000,59.28,61.2984,58.32,60,950.083329533,0
+COCP.US,D,20180409,000000,57.6,63.6,57.6,60.8832,4076.916650359,0
+COCP.US,D,20180410,000000,59.64,60,58.7496,58.8,653.33333072,0
+COCP.US,D,20180411,000000,57.864,58.788,56.52,57.864,607.833330902,0
+COCP.US,D,20180412,000000,57.12,58.8804,57.12,57.12,298.833332138,0
+COCP.US,D,20180413,000000,56.5296,56.76,51.708,56.2452,1672.916659975,0
+COCP.US,D,20180416,000000,54.24,54.24,48.12,50.52,2663.583322679,0
+COCP.US,D,20180417,000000,48.12,52.92,44.28,47.868,2972.166654778,0
+COCP.US,D,20180418,000000,46.92,47.7588,45.6,45.6,787.749996849,0
+COCP.US,D,20180419,000000,46.008,46.128,45,45.0012,555.583331111,0
+COCP.US,D,20180420,000000,46.08,46.08,43.2,43.2,471.416664781,0
+COCP.US,D,20180423,000000,42.72,43.08,36.2292,39.6,350.916665263,0
+COCP.US,D,20180424,000000,39,39.24,39,39.048,182.749999269,0
+COCP.US,D,20180425,000000,39.012,39.36,33.12,33.12,2015.83332527,0
+COCP.US,D,20180426,000000,33.48,35.37,24.6,25.08,13798.083278141,0
+COCP.US,D,20180427,000000,31.44,31.56,25.344,27.12,14843.249940627,0
+COCP.US,D,20180430,000000,28.4856,31.2,25.32,25.44,4844.749980621,0
+COCP.US,D,20180501,000000,23.04,29.766,21,22.32,74704.249701183,0
+COCP.US,D,20180502,000000,22.8,22.8,21.7644,22.8,6248.166641674,0
+COCP.US,D,20180503,000000,22.68,23.28,21.558,22.2,10058.083293101,0
+COCP.US,D,20180504,000000,22.2,22.8,19.32,22.32,7018.083305261,0
+COCP.US,D,20180507,000000,21.96,22.7976,21.2232,22.08,5345.416645285,0
+COCP.US,D,20180508,000000,22.08,24,20.5212,21.48,4394.749982421,0
+COCP.US,D,20180509,000000,21.96,23.04,21.6756,22.92,10104.416626249,0
+COCP.US,D,20180510,000000,23.5416,23.9988,22.6056,23.04,9715.249961139,0
+COCP.US,D,20180511,000000,23.64,23.64,22.56,23.16,3460.166652826,0
+COCP.US,D,20180514,000000,23.4,23.88,22.32,22.8,4678.833314618,0
+COCP.US,D,20180515,000000,22.2672,26.04,21,26.04,31164.499875342,0
+COCP.US,D,20180516,000000,26.16,26.16,22.8,24.48,9482.749962069,0
+COCP.US,D,20180517,000000,23.5212,24.36,21.96,22.68,5170.499979318,0
+COCP.US,D,20180518,000000,22.44,23.88,21.9,23.4,4044.333317156,0
+COCP.US,D,20180521,000000,24.18,24.36,23.4,23.64,4374.583315835,0
+COCP.US,D,20180522,000000,21.8676,24.48,21.84,24,4422.166648978,0
+COCP.US,D,20180523,000000,23.88,29.4,23.64,26.2788,22843.999908624,0
+COCP.US,D,20180524,000000,26.88,29.4,25.2012,27.8388,6471.083307449,0
+COCP.US,D,20180525,000000,27.6,31.56,26.4,28.92,10037.166626518,0
+COCP.US,D,20180529,000000,30.5076,31.128,28.0656,28.56,4518.166648594,0
+COCP.US,D,20180530,000000,28.92,30.36,28.08,28.68,3059.749987761,0
+COCP.US,D,20180531,000000,29.04,29.04,26.4,27.48,3448.499986206,0
+COCP.US,D,20180601,000000,27,27,25.92,27,3061.083321089,0
+COCP.US,D,20180604,000000,26.7876,27.84,26.64,27.24,10080.666626344,0
+COCP.US,D,20180605,000000,27.6,30,26.4,26.88,4305.083316113,0
+COCP.US,D,20180606,000000,29.64,29.64,26.4,26.64,11315.499954738,0
+COCP.US,D,20180607,000000,26.76,28.68,25.9212,27.48,1983.666658732,0
+COCP.US,D,20180608,000000,29.28,30.96,27.2556,30,11367.249954531,0
+COCP.US,D,20180611,000000,30.84,37.8,30.84,34.44,33227.583200423,0
+COCP.US,D,20180612,000000,34.2,38.274,28.2,30.72,38893.749844425,0
+COCP.US,D,20180613,000000,30.48,37.2,30.48,34.8,18537.833259182,0
+COCP.US,D,20180614,000000,36,40.788,35.4,37.8,15487.416604717,0
+COCP.US,D,20180615,000000,38.04,45.48,38.04,39.96,41674.333166636,0
+COCP.US,D,20180618,000000,40.32,49.8,40.32,47.28,32300.166537466,0
+COCP.US,D,20180619,000000,49.32,66,46.332,53.28,58966.916430799,0
+COCP.US,D,20180620,000000,52.08,59.52,52.08,57.24,12177.083284625,0
+COCP.US,D,20180621,000000,57,58.428,48,48.48,16734.99993306,0
+COCP.US,D,20180622,000000,45.84,47.76,37.8,44.52,22811.083242089,0
+COCP.US,D,20180625,000000,44.88,44.88,35.64,36.12,8511.583299287,0
+COCP.US,D,20180626,000000,36.48,43.68,36.48,41.4,9241.749963033,0
+COCP.US,D,20180627,000000,41.4,43.68,39.6,40.08,2152.999991388,0
+COCP.US,D,20180628,000000,40.536,40.536,37.68,39.12,3317.749986729,0
+COCP.US,D,20180629,000000,39.12,44.4,39.12,43.92,2255.583324311,0
+COCP.US,D,20180702,000000,45,47.04,41.532,45.48,4273.166649574,0
+COCP.US,D,20180703,000000,45.48,46.8,42.96,45,1434.666660928,0
+COCP.US,D,20180705,000000,44.88,46.44,43.3416,46.44,1235.333328392,0
+COCP.US,D,20180706,000000,46.7772,47.28,43.68,47.28,2516.499989934,0
+COCP.US,D,20180709,000000,47.28,47.4,44.412,44.88,2410.583323691,0
+COCP.US,D,20180710,000000,44.4,47.1,44.4,46.32,3360.749986557,0
+COCP.US,D,20180711,000000,46.2888,47.4,43.56,45.48,958.749996165,0
+COCP.US,D,20180712,000000,46.8,52.8,44.4252,52.8,4081.333317008,0
+COCP.US,D,20180713,000000,53.76,54,49.4316,52.56,4126.083316829,0
+COCP.US,D,20180716,000000,51.612,52.2,50.28,52.08,852.249996591,0
+COCP.US,D,20180717,000000,52.56,55.3188,52.44,52.8,6394.666641088,0
+COCP.US,D,20180718,000000,53.76,59.76,53.76,59.4,9424.833295634,0
+COCP.US,D,20180719,000000,58.08,61.908,55.6092,58.44,4249.666649668,0
+COCP.US,D,20180720,000000,58.8,61.164,57.6,58.44,1798.583326139,0
+COCP.US,D,20180723,000000,58.08,58.4388,55.2,55.2,4306.833316106,0
+COCP.US,D,20180724,000000,55.44,59.28,55.32,55.32,3411.083319689,0
+COCP.US,D,20180725,000000,57.3636,57.3636,55.2,55.8,1394.249994423,0
+COCP.US,D,20180726,000000,56.76,56.76,53.16,53.16,2395.166657086,0
+COCP.US,D,20180727,000000,53.64,56.16,51.9192,54.36,2715.583322471,0
+COCP.US,D,20180730,000000,54,54,51.12,51.12,1676.583326627,0
+COCP.US,D,20180731,000000,51.6,53.2524,45,49.92,2687.083322585,0
+COCP.US,D,20180801,000000,48.6,50.7444,47.52,49.2,771.749996913,0
+COCP.US,D,20180802,000000,48.6,50.5908,48,49.08,324.749998701,0
+COCP.US,D,20180803,000000,48,50.16,48,50.16,385.749998457,0
+COCP.US,D,20180806,000000,48.96,49.92,47.64,47.88,1399.416661069,0
+COCP.US,D,20180807,000000,47.88,49.2,47.88,48.72,1570.583327051,0
+COCP.US,D,20180808,000000,48.36,48.8352,46.44,47.64,857.833329902,0
+COCP.US,D,20180809,000000,48.48,50.6268,47.88,48.36,1154.916662047,0
+COCP.US,D,20180810,000000,49.8,49.8,45,45,987.416662717,0
+COCP.US,D,20180813,000000,46.08,47.5044,46.08,46.8,7197.249971211,0
+COCP.US,D,20180814,000000,45.48,47.4,45.1656,45.6,2222.833324442,0
+COCP.US,D,20180815,000000,45,46.8,44.1612,46.8,1468.916660791,0
+COCP.US,D,20180816,000000,43.5012,46.428,42,44.82,1375.583327831,0
+COCP.US,D,20180817,000000,47.7768,49.9332,46.908,49.68,1413.833327678,0
+COCP.US,D,20180820,000000,50.28,51,49.2,49.32,1466.499994134,0
+COCP.US,D,20180821,000000,49.44,49.44,42.06,42.72,7144.833304754,0
+COCP.US,D,20180822,000000,42.36,46.92,41.4,44.88,933.749996265,0
+COCP.US,D,20180823,000000,44.88,44.88,42.5844,42.96,455.499998178,0
+COCP.US,D,20180824,000000,44.04,48.24,44.04,46.2,761.166663622,0
+COCP.US,D,20180827,000000,46.2,48,45.96,45.96,1211.499995154,0
+COCP.US,D,20180828,000000,45.6,47.76,42,42,3384.249986463,0
+COCP.US,D,20180829,000000,42.72,44.49,42.72,44.49,936.749996253,0
+COCP.US,D,20180830,000000,44.76,48,43.92,43.92,497.916664675,0
+COCP.US,D,20180831,000000,44.4,45.69,44.4,44.4,194.833332554,0
+COCP.US,D,20180904,000000,45,48,42.72,42.72,551.749997793,0
+COCP.US,D,20180905,000000,45.36,46.68,44.64,45.12,811.66666342,0
+COCP.US,D,20180906,000000,45.24,46.8,44.52,44.88,1116.6666622,0
+COCP.US,D,20180907,000000,45.84,45.84,35.4,38.4,12183.249951267,0
+COCP.US,D,20180910,000000,38.4,40.536,38.28,38.4,2836.66665532,0
+COCP.US,D,20180911,000000,38.28,39.168,37.32,37.92,11640.249953439,0
+COCP.US,D,20180912,000000,37.92,38.88,36.6,38.16,7363.583303879,0
+COCP.US,D,20180913,000000,37.92,38.88,36.6,36.72,2647.999989408,0
+COCP.US,D,20180914,000000,36.6,37.08,35.4,36.24,10683.416623933,0
+COCP.US,D,20180917,000000,36.36,38.52,31.5,33.12,13567.49994573,0
+COCP.US,D,20180918,000000,33.48,41.4,31.44,32.28,3310.499986758,0
+COCP.US,D,20180919,000000,32.04,34.32,30.6,30.6,5011.416646621,0
+COCP.US,D,20180920,000000,31.92,35.52,31.08,33.6,7563.666636412,0
+COCP.US,D,20180921,000000,33.48,33.6,32.4,33.36,1261.749994953,0
+COCP.US,D,20180924,000000,34.8,34.8,32.4,32.88,629.916664147,0
+COCP.US,D,20180925,000000,32.76,33.24,26.04,27.6,6258.583308299,0
+COCP.US,D,20180926,000000,27.36,28.5948,26.4,27.72,5624.833310834,0
+COCP.US,D,20180927,000000,27.96,29.4,27.5628,29.28,2426.583323627,0
+COCP.US,D,20180928,000000,28.44,32.94,28.44,30,4087.333316984,0
+COCP.US,D,20181001,000000,29.88,30.84,28.8,30,1576.333327028,0
+COCP.US,D,20181002,000000,29.76,33.24,29.76,31.2,1589.916660307,0
+COCP.US,D,20181003,000000,31.32,36,31.32,36,1762.666659616,0
+COCP.US,D,20181004,000000,35.4,35.85,32.9064,35.04,414.749998341,0
+COCP.US,D,20181005,000000,34.8,36,32.4,32.4,1207.583328503,0
+COCP.US,D,20181008,000000,33.48,33.7968,32.646,32.7,234.16666573,0
+COCP.US,D,20181009,000000,33.12,35.88,32.88,32.88,2263.249990947,0
+COCP.US,D,20181010,000000,33,34.56,32.4,32.4,1373.583327839,0
+COCP.US,D,20181011,000000,32.4,35.4204,32.4,33.96,934.16666293,0
+COCP.US,D,20181012,000000,34.08,35.88,32.4,32.4,441.583331567,0
+COCP.US,D,20181015,000000,32.4,32.682,30,32.4,2197.749991209,0
+COCP.US,D,20181016,000000,32.4,35.04,31.8,32.4,806.583330107,0
+COCP.US,D,20181017,000000,34.0788,34.8,32.88,34.4964,2661.833322686,0
+COCP.US,D,20181018,000000,34.2,34.8,34.2,34.56,2160.249991359,0
+COCP.US,D,20181019,000000,34.2,34.2,31.9596,33.6,883.249996467,0
+COCP.US,D,20181022,000000,34.08,34.2,31.44,31.92,3101.583320927,0
+COCP.US,D,20181023,000000,29.4,33.9936,28.2,31.2,2176.583324627,0
+COCP.US,D,20181024,000000,30.36,30.36,22.8,24.36,6151.416642061,0
+COCP.US,D,20181025,000000,24.36,29.04,23.04,23.76,2900.583321731,0
+COCP.US,D,20181026,000000,23.16,23.88,22.2,22.32,2780.83332221,0
+COCP.US,D,20181029,000000,22.92,22.92,19.68,20.4,4984.749980061,0
+COCP.US,D,20181030,000000,20.52,21.6,19.68,19.8,1920.333325652,0
+COCP.US,D,20181031,000000,19.92,24,19.92,22.2,11744.583286355,0
+COCP.US,D,20181101,000000,22.08,24,21.72,21.84,10589.666624308,0
+COCP.US,D,20181102,000000,21.84,21.84,20.52,21.36,12818.833282058,0
+COCP.US,D,20181105,000000,21.24,21.24,18.12,19.2,9982.333293404,0
+COCP.US,D,20181106,000000,20.4,20.7,19.3788,20.4,14103.083276921,0
+COCP.US,D,20181107,000000,20.4,20.664,18.36,19.56,7083.583304999,0
+COCP.US,D,20181108,000000,20.4,24,20.4,23.04,5077.999979688,0
+COCP.US,D,20181109,000000,23.04,23.76,21.24,21.96,2442.916656895,0
+COCP.US,D,20181112,000000,21,25.68,21,24.6,6022.49997591,0
+COCP.US,D,20181113,000000,24.96,32.4,22.8,32.4,9604.499961582,0
+COCP.US,D,20181114,000000,30,32.76,29.0412,32.76,3581.166652342,0
+COCP.US,D,20181115,000000,33,36.96,31.3836,33.12,4245.166649686,0
+COCP.US,D,20181116,000000,33.84,34.2,30.72,34.116,1401.333327728,0
+COCP.US,D,20181119,000000,32.52,35.64,31.1148,35.5392,4143.749983425,0
+COCP.US,D,20181120,000000,35.52,35.52,31.8,34.8,2708.833322498,0
+COCP.US,D,20181121,000000,34.44,35.76,30.96,34.2,845.83332995,0
+COCP.US,D,20181123,000000,33.72,33.96,31.08,33.6,265.749998937,0
+COCP.US,D,20181126,000000,33.72,36,31.68,34.8,5906.333309708,0
+COCP.US,D,20181127,000000,33.6,41.88,33.6,39.24,6433.833307598,0
+COCP.US,D,20181128,000000,37.92,41.04,36,40.2,3516.083319269,0
+COCP.US,D,20181129,000000,38.4696,41.52,38.4696,40.68,1667.166659998,0
+COCP.US,D,20181130,000000,39.84,43.44,39.84,42,3345.666653284,0
+COCP.US,D,20181203,000000,43.4076,43.4076,39.7536,42.6,1586.166660322,0
+COCP.US,D,20181204,000000,42.84,43.2,41.4,43.2,1442.749994229,0
+COCP.US,D,20181206,000000,43.08,44.76,42.12,43.8,3299.083320137,0
+COCP.US,D,20181207,000000,42.72,45.96,42.6,44.16,3124.833320834,0
+COCP.US,D,20181210,000000,45,46.4436,42.12,42.72,1843.249992627,0
+COCP.US,D,20181211,000000,42.84,43.68,42.12,42.24,961.916662819,0
+COCP.US,D,20181212,000000,42.48,43.5372,42,42.48,911.249996355,0
+COCP.US,D,20181213,000000,43.08,43.08,38.52,41.16,2608.166656234,0
+COCP.US,D,20181214,000000,39.2076,39.2076,35.04,37.44,2502.583323323,0
+COCP.US,D,20181217,000000,37.8,38.5632,36.1428,37.32,620.499997518,0
+COCP.US,D,20181218,000000,37.32,37.32,33.768,33.84,2038.833325178,0
+COCP.US,D,20181219,000000,34.0824,35.64,33.36,35.64,1705.749993177,0
+COCP.US,D,20181220,000000,34.2,35.52,33.36,35.04,2146.833324746,0
+COCP.US,D,20181221,000000,34.92,37.08,34.5288,36.48,9475.416628765,0
+COCP.US,D,20181224,000000,36.48,36.48,35.4,35.4,713.583330479,0
+COCP.US,D,20181226,000000,36,36,33.24,35.16,1248.833328338,0
+COCP.US,D,20181227,000000,34.2,35.76,32.904,34.08,1933.416658933,0
+COCP.US,D,20181228,000000,33.6,39.6,32.52,39.6,7251.249970995,0
+COCP.US,D,20181231,000000,39.6,45.6,39.36,43.2,3545.749985817,0
+COCP.US,D,20190102,000000,43.8,45.6,42.96,45.36,967.666662796,0
+COCP.US,D,20190103,000000,51,63.36,44.4,49.68,72792.249708831,0
+COCP.US,D,20190104,000000,45.48,51.48,41.76,49.2,9395.166629086,0
+COCP.US,D,20190107,000000,47.88,48.0012,41.52,44.88,10723.833290438,0
+COCP.US,D,20190108,000000,43.2,45.12,41.1588,41.52,4064.083317077,0
+COCP.US,D,20190109,000000,41.28,43.8,39.798,42,1662.916660015,0
+COCP.US,D,20190110,000000,42,45.0012,41.6388,43.8,3216.749987133,0
+COCP.US,D,20190111,000000,43.56,47.52,43.2,47.04,3792.083318165,0
+COCP.US,D,20190114,000000,47.52,49.68,46.56,48.6,3013.083321281,0
+COCP.US,D,20190115,000000,48.24,50.1624,47.16,48,4409.99998236,0
+COCP.US,D,20190116,000000,47.64,50.16,44.4,44.4,3472.49998611,0
+COCP.US,D,20190117,000000,46.8,47.8968,44.4,45.96,1286.499994854,0
+COCP.US,D,20190118,000000,45.48,47.1492,45.48,46.32,624.083330837,0
+COCP.US,D,20190122,000000,39,43.68,37.2,39,8548.999965804,0
+COCP.US,D,20190123,000000,38.16,38.8164,32.4,34.44,7530.916636543,0
+COCP.US,D,20190124,000000,35.04,38.4,33.72,38.4,2805.249988779,0
+COCP.US,D,20190125,000000,38.4,38.4,36.12,36.12,2140.166658106,0
+COCP.US,D,20190128,000000,36,36.24,34.2,35.76,2250.999990996,0
+COCP.US,D,20190129,000000,34.68,36.588,34.44,36,937.749996249,0
+COCP.US,D,20190130,000000,36,36,34.44,34.44,338.583331979,0
+COCP.US,D,20190131,000000,34.68,35.8956,34.68,34.8,690.166663906,0
+COCP.US,D,20190201,000000,34.8,35.22,34.2,34.8,1102.166662258,0
+COCP.US,D,20190204,000000,34.44,34.56,33,33,111.66666622,0
+COCP.US,D,20190205,000000,33.24,34.2,33,33,2410.416657025,0
+COCP.US,D,20190206,000000,33.84,33.84,33,33,1353.999994584,0
+COCP.US,D,20190207,000000,33.12,35.28,33,33,346.083331949,0
+COCP.US,D,20190208,000000,33.12,33.96,33,33,373.083331841,0
+COCP.US,D,20190211,000000,33,33.24,31.8,31.8,1706.999993172,0
+COCP.US,D,20190212,000000,32.76,32.76,31.8,31.8,685.333330592,0
+COCP.US,D,20190213,000000,31.8,32.4,31.8,31.8,825.83333003,0
+COCP.US,D,20190214,000000,31.92,33.6,31.896,31.92,1147.833328742,0
+COCP.US,D,20190215,000000,32.4,33.2724,31.8,31.8,797.249996811,0
+COCP.US,D,20190219,000000,31.92,32.4,31.2,32.3988,2611.416656221,0
+COCP.US,D,20190220,000000,32.16,34.56,31.44,31.8,961.66666282,0
+COCP.US,D,20190221,000000,31.8,33,31.8,31.8,256.083332309,0
+COCP.US,D,20190222,000000,32.16,33,32.04,33,186.916665919,0
+COCP.US,D,20190225,000000,33,33,32.676,33,645.083330753,0
+COCP.US,D,20190226,000000,33,33.6,32.64,32.64,121.499999514,0
+COCP.US,D,20190227,000000,33,34.92,33,34.56,202.416665857,0
+COCP.US,D,20190228,000000,34.4016,34.56,34.4016,34.56,131.916666139,0
+COCP.US,D,20190301,000000,34.56,35.6388,33.8892,34.8,476.416664761,0
+COCP.US,D,20190304,000000,35.16,36.96,34.92,36.96,759.583330295,0
+COCP.US,D,20190305,000000,36.84,38.9892,35.52,36.9612,1274.249994903,0
+COCP.US,D,20190306,000000,37.44,38.16,35.4,35.4,572.249997711,0
+COCP.US,D,20190307,000000,35.04,36.48,34.44,36.48,1122.083328845,0
+COCP.US,D,20190308,000000,35.88,36,34.56,34.8,480.999998076,0
+COCP.US,D,20190311,000000,34.56,36.4356,34.44,35.88,122.249999511,0
+COCP.US,D,20190312,000000,35.16,35.16,34.56,34.92,716.6666638,0
+COCP.US,D,20190313,000000,34.68,35.52,34.5612,35.04,782.333330204,0
+COCP.US,D,20190314,000000,35.52,36,35.4,35.88,2099.499991602,0
+COCP.US,D,20190315,000000,35.76,36,34.8,34.8,1710.666659824,0
+COCP.US,D,20190318,000000,34.8,35.4,33.6,33.768,651.499997394,0
+COCP.US,D,20190319,000000,34.56,34.8,33.6,33.6,173.999999304,0
+COCP.US,D,20190320,000000,33.6,34.08,33.48,33.48,411.833331686,0
+COCP.US,D,20190321,000000,34.3944,34.44,33.2196,33.48,535.916664523,0
+COCP.US,D,20190322,000000,33.0444,33.9696,33.0444,33.6,104.583332915,0
+COCP.US,D,20190325,000000,33.96,33.96,32.4,32.4,750.416663665,0
+COCP.US,D,20190326,000000,32.4,32.7516,32.4,32.7516,30.83333321,0
+COCP.US,D,20190327,000000,32.562,33.24,32.4,33.24,269.749998921,0
+COCP.US,D,20190328,000000,33.12,33.6,32.472,32.64,201.66666586,0
+COCP.US,D,20190329,000000,33.6,33.84,32.76,32.76,367.416665197,0
+COCP.US,D,20190401,000000,33.48,33.6744,33,33,96.583332947,0
+COCP.US,D,20190402,000000,33.3228,33.6,32.4,33,2282.999990868,0
+COCP.US,D,20190403,000000,32.64,33,32.4,32.9988,653.083330721,0
+COCP.US,D,20190404,000000,32.532,32.952,31.812,32.04,1152.999995388,0
+COCP.US,D,20190405,000000,32.1204,32.4,32.04,32.4,1159.16666203,0
+COCP.US,D,20190408,000000,31.8,32.04,31.8,32.04,42.166666498,0
+COCP.US,D,20190409,000000,32.904,33,31.8,32.088,1079.16666235,0
+COCP.US,D,20190410,000000,32.64,33.3,32.4,32.4,174.833332634,0
+COCP.US,D,20190411,000000,33,33.6,31.8,31.98,219.416665789,0
+COCP.US,D,20190412,000000,32.4,33.96,31.9596,32.16,197.49999921,0
+COCP.US,D,20190415,000000,31.9596,32.04,31.8,31.8,205.083332513,0
+COCP.US,D,20190416,000000,31.8,33,31.8,32.4,466.999998132,0
+COCP.US,D,20190417,000000,31.8,32.64,30.48,32.4,628.833330818,0
+COCP.US,D,20190418,000000,31.614,32.5212,30.12,30.12,1286.999994852,0
+COCP.US,D,20190422,000000,30,33.3324,29.4,31.44,1054.583329115,0
+COCP.US,D,20190423,000000,31.56,32.76,30.6,30.6,298.749998805,0
+COCP.US,D,20190424,000000,31.8,32.4,31.8,32.04,2281.333324208,0
+COCP.US,D,20190425,000000,32.04,32.4,32.04,32.04,1237.666661716,0
+COCP.US,D,20190426,000000,32.04,32.52,31.38,31.38,3016.6666546,0
+COCP.US,D,20190429,000000,31.2,32.4,30.96,30.96,1063.499995746,0
+COCP.US,D,20190430,000000,30.7536,31.8,30.6,30.6,1471.333327448,0
+COCP.US,D,20190501,000000,31.2,32.04,30.69,30.96,391.833331766,0
+COCP.US,D,20190502,000000,30.84,31.26,29.6412,31.26,679.99999728,0
+COCP.US,D,20190503,000000,30.7536,31.68,30.2712,31.08,435.999998256,0
+COCP.US,D,20190506,000000,30,31.2,29.4,31.08,881.999996472,0
+COCP.US,D,20190507,000000,30.24,31.392,30.24,30.84,1007.666662636,0
+COCP.US,D,20190508,000000,31.32,31.56,30,30,382.333331804,0
+COCP.US,D,20190509,000000,29.52,30.84,29.4,30.84,395.583331751,0
+COCP.US,D,20190510,000000,30.024,30.54,29.4,30.24,326.583332027,0
+COCP.US,D,20190513,000000,30.0408,31.02,29.4,29.88,1464.666660808,0
+COCP.US,D,20190514,000000,29.64,30,29.4864,29.4864,475.749998097,0
+COCP.US,D,20190515,000000,29.16,30.84,29.16,29.6676,428.833331618,0
+COCP.US,D,20190516,000000,30.1308,30.96,29.4,30.84,457.583331503,0
+COCP.US,D,20190517,000000,30.24,30.6,29.76,30.6,1719.833326454,0
+COCP.US,D,20190520,000000,30.9,30.96,29.82,30,501.66666466,0
+COCP.US,D,20190521,000000,29.6412,30.6,29.52,29.88,543.249997827,0
+COCP.US,D,20190522,000000,30.36,31.08,30.36,30.72,122.083332845,0
+COCP.US,D,20190523,000000,30.96,31.08,29.5416,30.6,634.249997463,0
+COCP.US,D,20190524,000000,29.7516,31.08,29.5356,30.24,264.916665607,0
+COCP.US,D,20190528,000000,30.12,30.12,29.4,30.12,508.583331299,0
+COCP.US,D,20190529,000000,29.64,29.94,27.6,27.84,1276.833328226,0
+COCP.US,D,20190530,000000,29.1,30,27.888,28.2204,204.833332514,0
+COCP.US,D,20190531,000000,29.04,30.6,27.6,27.6,460.83333149,0
+COCP.US,D,20190603,000000,28.2,28.8,26.4,26.64,4616.333314868,0
+COCP.US,D,20190604,000000,26.64,29.76,26.52,26.64,709.083330497,0
+COCP.US,D,20190605,000000,27.6,28.8,26.52,26.52,1012.249995951,0
+COCP.US,D,20190606,000000,26.76,28.32,26.4,26.52,1545.999993816,0
+COCP.US,D,20190607,000000,26.76,29.4,26.4,28.8,252.49999899,0
+COCP.US,D,20190610,000000,27.96,30.48,26.4,27.96,1330.166661346,0
+COCP.US,D,20190611,000000,28.2,29.28,27.96,28.8,2270.499990918,0
+COCP.US,D,20190612,000000,28.08,30.84,28.08,30.84,2805.749988777,0
+COCP.US,D,20190613,000000,30.24,30.8388,29.76,30.48,785.83333019,0
+COCP.US,D,20190614,000000,30.6,30.6,26.88,28.56,916.416663001,0
+COCP.US,D,20190617,000000,27.84,27.96,26.4,26.4,1861.416659221,0
+COCP.US,D,20190618,000000,28.338,28.338,26.4,26.4,481.499998074,0
+COCP.US,D,20190619,000000,28.2,28.2,25.68,25.92,472.916664775,0
+COCP.US,D,20190620,000000,26.52,28.44,25.44,25.44,356.833331906,0
+COCP.US,D,20190621,000000,28.32,28.56,25.44,25.44,241.999999032,0
+COCP.US,D,20190624,000000,25.68,26.64,25.08,25.08,324.916665367,0
+COCP.US,D,20190625,000000,25.32,26.4,24.6,24.84,1085.666662324,0
+COCP.US,D,20190626,000000,25.56,26.9736,24.72,24.72,628.583330819,0
+COCP.US,D,20190627,000000,26.16,27.96,24.96,24.96,291.499998834,0
+COCP.US,D,20190628,000000,25.2,28.2,25.2,28.2,580.499997678,0
+COCP.US,D,20190701,000000,27.48,27.48,25.2,26.04,282.916665535,0
+COCP.US,D,20190702,000000,26.28,26.28,24.72,25.56,240.416665705,0
+COCP.US,D,20190703,000000,26.7564,26.7564,26.7564,26.7564,46.083333149,0
+COCP.US,D,20190705,000000,25.32,26.76,25.32,26.76,117.166666198,0
+COCP.US,D,20190708,000000,26.64,26.64,25.2756,25.2756,56.999999772,0
+COCP.US,D,20190709,000000,26.28,26.64,24.24,25.8,408.249998367,0
+COCP.US,D,20190710,000000,26.52,26.52,25.0848,26.4,319.666665388,0
+COCP.US,D,20190711,000000,25.44,26.52,25.44,25.44,110.499999558,0
+COCP.US,D,20190712,000000,24.6,26.4,24.6,26.2464,356.66666524,0
+COCP.US,D,20190715,000000,24.84,25.2,24.72,25.2,103.166666254,0
+COCP.US,D,20190716,000000,24.6,24.786,24.6,24.6,119.749999521,0
+COCP.US,D,20190717,000000,24.6,24.72,24,24,98.583332939,0
+COCP.US,D,20190718,000000,25.5492,26.04,25.5492,26.04,200.166665866,0
+COCP.US,D,20190719,000000,26.04,26.0592,24.0012,26.04,155.249999379,0
+COCP.US,D,20190722,000000,24.1212,25.92,24.1212,25.92,216.749999133,0
+COCP.US,D,20190723,000000,24.2412,24.7932,24.2412,24.2412,143.666666092,0
+COCP.US,D,20190724,000000,26.6388,26.6388,25.44,25.5216,139.916666107,0
+COCP.US,D,20190725,000000,26.4,26.4,24.12,25.08,237.333332384,0
+COCP.US,D,20190726,000000,25.8,26.6388,24.96,24.96,806.416663441,0
+COCP.US,D,20190729,000000,26.52,26.64,24.72,24.72,398.33333174,0
+COCP.US,D,20190730,000000,25.8,26.76,25.8,26.76,296.333332148,0
+COCP.US,D,20190731,000000,26.76,27.36,24.84,27.36,1165.333328672,0
+COCP.US,D,20190801,000000,27.12,30,27,27.48,323.749998705,0
+COCP.US,D,20190802,000000,25.4472,29.4,25.32,27.48,188.749999245,0
+COCP.US,D,20190805,000000,27.48,27.6,25.8,26.4,352.999998588,0
+COCP.US,D,20190806,000000,25.92,29.4,25.92,29.4,774.9999969,0
+COCP.US,D,20190807,000000,29.64,29.76,28.8,29.76,277.999998888,0
+COCP.US,D,20190808,000000,30,35.4,26.88,34.56,324.9999987,0
+COCP.US,D,20190809,000000,30.6,34.8,30.36,30.36,238.33333238,0
+COCP.US,D,20190812,000000,32.7,32.7,30.72,30.8388,239.833332374,0
+COCP.US,D,20190813,000000,30,33.972,30,30.726,856.333329908,0
+COCP.US,D,20190814,000000,30.15,31.8348,29.4,29.4,472.666664776,0
+COCP.US,D,20190815,000000,29.88,29.88,28.08,28.08,173.083332641,0
+COCP.US,D,20190816,000000,28.44,28.92,27.738,28.0608,476.166664762,0
+COCP.US,D,20190819,000000,28.08,28.2,26.76,27,269.083332257,0
+COCP.US,D,20190820,000000,28.08,29.3472,26.3328,26.3328,132.333332804,0
+COCP.US,D,20190821,000000,29.4,29.4,25.44,26.04,1265.83332827,0
+COCP.US,D,20190822,000000,27.48,29.16,27.48,29.0268,385.333331792,0
+COCP.US,D,20190823,000000,29.76,29.88,27.96,29.4,103.083332921,0
+COCP.US,D,20190826,000000,29.4,29.4,25.8,27.6,232.49999907,0
+COCP.US,D,20190827,000000,27.96,27.9924,25.2,26.3988,1465.249994139,0
+COCP.US,D,20190828,000000,24.84,25.326,24.24,24.24,709.083330497,0
+COCP.US,D,20190829,000000,26.4,27.48,26.4,27.48,98.999999604,0
+COCP.US,D,20190830,000000,26.4,28.32,24.36,27.48,135.666666124,0
+COCP.US,D,20190903,000000,27.84,28.68,26.88,27.0012,749.749997001,0
+COCP.US,D,20190904,000000,27.36,27.36,23.4012,24.12,1205.083328513,0
+COCP.US,D,20190905,000000,24.36,24.36,23.16,23.3544,919.583329655,0
+COCP.US,D,20190906,000000,23.52,23.52,22.1244,22.794,1771.083326249,0
+COCP.US,D,20190909,000000,22.32,22.32,19.56,20.82,897.083329745,0
+COCP.US,D,20190910,000000,20.88,22.2156,20.88,21.72,259.916665627,0
+COCP.US,D,20190911,000000,21.72,21.7968,20.22,20.22,554.749997781,0
+COCP.US,D,20190912,000000,21,22.2,21,22.2,1184.416661929,0
+COCP.US,D,20190913,000000,21.9792,21.9792,21.0216,21.6,132.49999947,0
+COCP.US,D,20190916,000000,21.6264,21.96,21.6264,21.96,270.083332253,0
+COCP.US,D,20190917,000000,22.32,24.72,21.96,21.96,737.916663715,0
+COCP.US,D,20190918,000000,23.3988,25.8,23.3988,24,108.166666234,0
+COCP.US,D,20190919,000000,23.28,24.24,23.28,24.12,213.083332481,0
+COCP.US,D,20190920,000000,24.72,27.48,24.24,25.62,1216.083328469,0
+COCP.US,D,20190923,000000,24.6,26.2224,24,24,340.916665303,0
+COCP.US,D,20190924,000000,24.6,25.8,24.24,24.24,252.833332322,0
+COCP.US,D,20190925,000000,24.36,26.4,23.04,26.4,1570.999993716,0
+COCP.US,D,20190926,000000,24.96,26.16,24.8028,24.8028,377.416665157,0
+COCP.US,D,20190927,000000,25.08,26.1756,24.36,24.36,188.833332578,0
+COCP.US,D,20190930,000000,24.6,25.2,24.3612,24.6,417.416664997,0
+COCP.US,D,20191001,000000,24.72,24.72,23.2752,24.6,172.833332642,0
+COCP.US,D,20191002,000000,24.72,24.96,22.8,23.52,168.583332659,0
+COCP.US,D,20191003,000000,23.76,24,22.8,24,672.416663977,0
+COCP.US,D,20191004,000000,24.24,24.36,24.24,24.36,65.666666404,0
+COCP.US,D,20191007,000000,24.48,24.48,23.64,23.64,77.666666356,0
+COCP.US,D,20191008,000000,24.48,24.96,21.2592,21.6,1280.499994878,0
+COCP.US,D,20191009,000000,21.6,21.8472,18.36,18.48,3293.583320159,0
+COCP.US,D,20191010,000000,18.6,18.96,15.72,15.96,4252.666649656,0
+COCP.US,D,20191011,000000,16.44,18.12,16.44,18,537.49999785,0
+COCP.US,D,20191014,000000,16.56,17.16,13.8,14.628,5232.833312402,0
+COCP.US,D,20191015,000000,14.52,18.48,14.16,15.84,6299.249974803,0
+COCP.US,D,20191016,000000,16.2,18,14.64,18,2113.416658213,0
+COCP.US,D,20191017,000000,18,18,15.48,15.48,1040.333329172,0
+COCP.US,D,20191018,000000,15.6,17.1144,15.6,15.6,298.583332139,0
+COCP.US,D,20191021,000000,15.12,15.3432,12.72,12.72,6115.83330887,0
+COCP.US,D,20191022,000000,13.0704,13.44,11.76,12.18,5266.166645602,0
+COCP.US,D,20191023,000000,12.24,14.04,10.302,13.8,6237.166641718,0
+COCP.US,D,20191024,000000,13.56,14.28,12.72,13.8,1277.333328224,0
+COCP.US,D,20191025,000000,13.8,13.8,12.72,12.96,1107.833328902,0
+COCP.US,D,20191028,000000,13.1976,13.44,13.02,13.44,1303.583328119,0
+COCP.US,D,20191029,000000,13.2,13.92,12.6,12.72,1016.416662601,0
+COCP.US,D,20191030,000000,13.32,13.68,12.9816,13.68,962.416662817,0
+COCP.US,D,20191031,000000,9.84,9.84,8.64024,8.82,47894.249808423,0
+COCP.US,D,20191101,000000,8.916,9.3228,8.88,8.88,26026.333229228,0
+COCP.US,D,20191104,000000,9.24,9.3468,8.76,8.7732,25925.249896299,0
+COCP.US,D,20191105,000000,8.976,9.42,8.766,9.0984,10825.83329003,0
+COCP.US,D,20191106,000000,8.8932,8.91,8.4,8.46,24322.49990271,0
+COCP.US,D,20191107,000000,8.316,8.4012,8.052,8.052,7342.833303962,0
+COCP.US,D,20191108,000000,8.16,8.16,7.212,7.44,19156.583256707,0
+COCP.US,D,20191111,000000,8.04,8.28,7.344,7.3932,12354.083283917,0
+COCP.US,D,20191112,000000,7.38,7.38,5.4,5.532,40275.666505564,0
+COCP.US,D,20191113,000000,5.6004,6.6,5.04,5.88,9964.833293474,0
+COCP.US,D,20191114,000000,5.88,5.88,4.9212,5.76,14153.583276719,0
+COCP.US,D,20191115,000000,5.97,5.9976,5.052,5.1,7796.66663548,0
+COCP.US,D,20191118,000000,5.16,6.048,5.16,5.46,11377.49995449,0
+COCP.US,D,20191119,000000,5.7024,6,5.0412,5.9868,12486.416616721,0
+COCP.US,D,20191120,000000,5.88,6.24,5.52,5.76,8458.666632832,0
+COCP.US,D,20191121,000000,5.9988,6.24,5.73992,6.03684,1421.916660979,0
+COCP.US,D,20191122,000000,5.988,6.2088,5.5584,5.6664,3550.416652465,0
+COCP.US,D,20191125,000000,5.6676,6,5.46,5.6436,2549.333323136,0
+COCP.US,D,20191126,000000,5.8776,5.8788,5.50463,5.52121,5397.083311745,0
+COCP.US,D,20191127,000000,5.6508,5.88,5.52,5.82,2958.416654833,0
+COCP.US,D,20191129,000000,5.76,6.216,5.76,6.0624,6019.083309257,0
+COCP.US,D,20191202,000000,5.952,6.1224,5.76,6,6785.666639524,0
+COCP.US,D,20191203,000000,6.108,6.108,5.772,6,5401.749978393,0
+COCP.US,D,20191204,000000,6,6.24,5.7852,6.0408,11789.16661951,0
+COCP.US,D,20191205,000000,6,6.7668,6,6.3396,36504.99985398,0
+COCP.US,D,20191206,000000,6.67392,6.7668,6.1692,6.1692,10468.833291458,0
+COCP.US,D,20191209,000000,6.048,6.96,6,6.546,22488.916576711,0
+COCP.US,D,20191210,000000,6.72,6.72,6.24,6.42,2840.499988638,0
+COCP.US,D,20191211,000000,6.36,6.816,6.24,6.36,4602.333314924,0
+COCP.US,D,20191212,000000,6.4092,6.816,5.4,5.5782,17356.249930575,0
+COCP.US,D,20191213,000000,5.628,5.868,5.4,5.56559,5205.416645845,0
+COCP.US,D,20191216,000000,5.604,5.604,4.92,5.34,12850.749948597,0
+COCP.US,D,20191217,000000,5.1804,5.256,4.92,5.0388,10323.916625371,0
+COCP.US,D,20191218,000000,5.04,5.148,4.6332,4.938,12777.583282223,0
+COCP.US,D,20191219,000000,4.938,5.04,4.656,4.656,7246.749971013,0
+COCP.US,D,20191220,000000,4.6572,5.04,4.656,4.902,8795.83329815,0
+COCP.US,D,20191223,000000,4.86,5.28,4.86,5.16,14240.583276371,0
+COCP.US,D,20191224,000000,5.16,5.4,5.1,5.358,2605.416656245,0
+COCP.US,D,20191226,000000,5.4,5.6388,5.19,5.538,8421.583299647,0
+COCP.US,D,20191227,000000,5.628,5.64,5.34,5.37,14136.083276789,0
+COCP.US,D,20191230,000000,5.4,5.928,5.4,5.64,14399.749942401,0
+COCP.US,D,20191231,000000,5.64,6.12,5.64,5.946,7064.916638407,0
+COCP.US,D,20200102,000000,6.036,6.57,6.03,6.48,9481.999962072,0
+COCP.US,D,20200103,000000,6.48,6.708,6.06,6.504,8632.333298804,0
+COCP.US,D,20200106,000000,6.552,6.696,6.1236,6.5856,2260.916657623,0
+COCP.US,D,20200107,000000,6.2712,6.576,5.4,5.8788,16890.249932439,0
+COCP.US,D,20200108,000000,5.976,6.12,5.4348,6,6825.416639365,0
+COCP.US,D,20200109,000000,5.64764,6.3,5.58,6.042,3006.66665464,0
+COCP.US,D,20200110,000000,6.12,6.336,5.76,5.76,4108.833316898,0
+COCP.US,D,20200113,000000,6,6.36,5.4,5.9544,20264.416585609,0
+COCP.US,D,20200114,000000,6.3,7.6812,5.76,7.4532,53926.999784292,0
+COCP.US,D,20200115,000000,7.644,9.33024,7.56,8.16,81441.249674235,0
+COCP.US,D,20200116,000000,8.16,8.64,7.4796,7.68,20272.999918908,0
+COCP.US,D,20200117,000000,7.674,8.6388,7.3338,7.38,19917.416586997,0
+COCP.US,D,20200121,000000,7.44,8.976,7.38,8.976,40496.916504679,0
+COCP.US,D,20200122,000000,8.988,8.988,7.9212,8.5476,14918.583273659,0
+COCP.US,D,20200123,000000,8.6748,10.08,8.4,8.76,33422.916532975,0
+COCP.US,D,20200124,000000,8.532,9.24,8.532,9.0876,11299.583288135,0
+COCP.US,D,20200127,000000,9.42,9.96,8.544,9.834,113454.16621285,0
+COCP.US,D,20200128,000000,10.68,11.76,8.664,9.36,267242.33226436,0
+COCP.US,D,20200129,000000,8.82,8.82,6.2832,6.48,138936.66611092,0
+COCP.US,D,20200130,000000,6.588,6.708,6.024,6.54,77658.083022701,0
+COCP.US,D,20200131,000000,6.744,8.0676,6.744,7.5228,131539.33280718,0
+COCP.US,D,20200203,000000,8.04,8.04,6.9,7.1484,55221.416445781,0
+COCP.US,D,20200204,000000,7.44,7.56,6.6,6.6936,43779.249824883,0
+COCP.US,D,20200205,000000,6.792,6.828,6.3852,6.75,32661.333202688,0
+COCP.US,D,20200206,000000,6.72,6.948,6.48,6.576,25258.249898967,0
+COCP.US,D,20200207,000000,6.66,6.9456,6,6.5376,23875.583237831,0
+COCP.US,D,20200210,000000,6.48,6.5376,6.252,6.264,12274.916617567,0
+COCP.US,D,20200211,000000,6.408,6.468,6.264,6.408,8240.999967036,0
+COCP.US,D,20200212,000000,6.27,6.3828,6.06,6.228,19080.999923676,0
+COCP.US,D,20200213,000000,7.992,8.28,6.4824,6.576,141340.6661013,0
+COCP.US,D,20200214,000000,6.576,6.642,6.18,6.36,30529.416544549,0
+COCP.US,D,20200218,000000,6.66,6.84,6.2652,6.7188,22180.83324461,0
+COCP.US,D,20200219,000000,6.8388,6.9,6.24,6.2988,31837.49987265,0
+COCP.US,D,20200220,000000,6.312,6.5388,6,6.2412,37377.749850489,0
+COCP.US,D,20200221,000000,6.3612,6.4188,5.68319,5.988,42269.749830921,0
+COCP.US,D,20200224,000000,9.5796,18.84,8.16,15.96,6757990.472968,0
+COCP.US,D,20200225,000000,28.68,30,19.08,26.28,6229278.8084162,0
+COCP.US,D,20200226,000000,26.28,26.4,20.4,21.24,1308709.3280985,0
+COCP.US,D,20200227,000000,18.48,20.4,12,15.36,1382466.1611368,0
+COCP.US,D,20200228,000000,17.64,18.96,13.92,15.96,819231.49672307,0
+COCP.US,D,20200302,000000,18.84,19.5792,14.4,16.44,589360.08097589,0
+COCP.US,D,20200303,000000,15.12,15.48,13.2,13.8,342964.74862814,0
+COCP.US,D,20200304,000000,14.4,15.48,13.2,14.4,400351.41506526,0
+COCP.US,D,20200305,000000,14.28,14.88,13.32,13.68,270748.58225034,0
+COCP.US,D,20200306,000000,14.4,14.64,12.12,14.16,946580.32954701,0
+COCP.US,D,20200309,000000,20.4,26.88,15.72,16.8,3677983.5686214,0
+COCP.US,D,20200310,000000,16.44,16.8,12.96,14.04,703736.74718505,0
+COCP.US,D,20200311,000000,13.56,15.84,13.2,15.12,673195.24730722,0
+COCP.US,D,20200312,000000,15.48,15.6,10.68,12,544469.41448879,0
+COCP.US,D,20200313,000000,11.64,12.12,8.82,9.7836,396406.58174771,0
+COCP.US,D,20200316,000000,7.8,9.24,7.44,8.28,318386.66539312,0
+COCP.US,D,20200317,000000,8.4672,10.32,7.92,8.52,295679.83215061,0
+COCP.US,D,20200318,000000,8.9592,10.08,7.2012,8.232,246459.66568083,0
+COCP.US,D,20200319,000000,7.9068,9.84,7.68,8.46,327780.16535555,0
+COCP.US,D,20200320,000000,8.46,9.36,8.052,9.12,178517.1659526,0
+COCP.US,D,20200323,000000,9.3444,9.828,8.76,9.24,156303.74937478,0
+COCP.US,D,20200324,000000,9.12,9.12,8.046,8.604,166856.83266591,0
+COCP.US,D,20200325,000000,8.16,8.4,7.2,8.04,130815.16614341,0
+COCP.US,D,20200326,000000,7.92,8.3976,7.8012,8.16,109015.9162306,0
+COCP.US,D,20200327,000000,8.0712,9.36,7.8,9.18,279207.8322165,0
+COCP.US,D,20200330,000000,8.7036,8.8668,7.932,8.6124,169489.83265537,0
+COCP.US,D,20200331,000000,8.52,8.64,8.04,8.52,64195.083076553,0
+COCP.US,D,20200401,000000,8.16,8.4,7.32,8.34,55879.583109815,0
+COCP.US,D,20200402,000000,8.16,8.88,7.8,8.6436,132114.49947154,0
+COCP.US,D,20200403,000000,8.76,8.76,8.064,8.52,84525.166328566,0
+COCP.US,D,20200406,000000,8.64,9.3588,8.04,8.76,167677.66599596,0
+COCP.US,D,20200407,000000,8.598,9.12,8.4024,8.7576,109141.9162301,0
+COCP.US,D,20200408,000000,8.7108,10.9848,8.7108,10.308,340142.4153061,0
+COCP.US,D,20200409,000000,9.5988,9.84,9,9.372,128294.08282016,0
+COCP.US,D,20200413,000000,9,9.306,8.64,9.288,82255.333004312,0
+COCP.US,D,20200414,000000,9.3588,12.84,9.12,12.66,655607.8307109,0
+COCP.US,D,20200415,000000,10.8,12.48,10.56,12,226908.5824257,0
+COCP.US,D,20200416,000000,11.7012,11.88,9.8412,10.8276,132856.33280191,0
+COCP.US,D,20200417,000000,10.836,11.4,9.9612,10.1604,164803.24934079,0
+COCP.US,D,20200420,000000,10.548,10.92,9.744,10.5175,133587.66613232,0
+COCP.US,D,20200421,000000,10.7496,12.96,10.44,12.12,560017.6644266,0
+COCP.US,D,20200422,000000,14.16,14.64,10.8,10.92,968554.16279245,0
+COCP.US,D,20200423,000000,10.4412,11.88,10.08,10.8072,323345.66537328,0
+COCP.US,D,20200424,000000,10.56,11.28,10.476,10.9464,128834.24948466,0
+COCP.US,D,20200427,000000,11.28,11.8788,11.04,11.34,126650.66616006,0
+COCP.US,D,20200428,000000,11.88,11.9868,11.16,11.304,101234.41626173,0
+COCP.US,D,20200429,000000,11.4648,11.6388,10.824,11.16,111691.24955324,0
+COCP.US,D,20200430,000000,11.28,11.4528,10.968,11.316,119206.16618984,0
+COCP.US,D,20200501,000000,10.9416,11.28,10.56,10.752,104934.24958026,0
+COCP.US,D,20200504,000000,10.6008,11.1504,10.2132,10.7952,55313.749778745,0
+COCP.US,D,20200505,000000,10.8,11.76,10.2384,11.28,126694.66615989,0
+COCP.US,D,20200506,000000,11.28,11.46,10.716,11.1336,52925.166454966,0
+COCP.US,D,20200507,000000,10.92,11.508,10.692,11.16,108430.41623294,0
+COCP.US,D,20200508,000000,11.1588,11.64,10.92,11.2488,108202.33290052,0
+COCP.US,D,20200511,000000,11.8776,11.8776,11.16,11.4,222003.91577865,0
+COCP.US,D,20200512,000000,11.76,12.96,11.4,12.12,279475.91554876,0
+COCP.US,D,20200513,000000,12,12.48,10.8936,11.4,248276.91567356,0
+COCP.US,D,20200514,000000,11.4,11.6388,10.44,11.04,123697.83283854,0
+COCP.US,D,20200515,000000,10.8,11.28,10.5,10.8936,267295.33226415,0
+COCP.US,D,20200518,000000,11.16,11.76,10.884,11.2788,158420.74936632,0
+COCP.US,D,20200519,000000,11.28,11.6376,10.92,11.0136,107053.33290512,0
+COCP.US,D,20200520,000000,11.0712,11.16,10.74,10.9368,102024.4995919,0
+COCP.US,D,20200521,000000,10.92,11.88,10.8,11.316,181661.99927335,0
+COCP.US,D,20200522,000000,11.1408,12.84,11.0532,11.52,346892.83194576,0
+COCP.US,D,20200526,000000,11.8428,12.24,11.28,12.12,230727.58241042,0
+COCP.US,D,20200527,000000,12,12.24,11.292,12,184409.66592903,0
+COCP.US,D,20200528,000000,11.796,12,11.412,11.5704,79264.99968294,0
+COCP.US,D,20200529,000000,11.4,11.64,11.172,11.58,93853.999624584,0
+COCP.US,D,20200601,000000,11.64,11.6411,11.232,11.3844,78997.083017345,0
+COCP.US,D,20200602,000000,11.4,11.5128,11.076,11.232,115041.99953983,0
+COCP.US,D,20200603,000000,11.2644,11.2812,10.8,11.0484,120618.33285086,0
+COCP.US,D,20200604,000000,11.1216,13.2,10.9272,11.4,353935.91525092,0
+COCP.US,D,20200605,000000,11.4996,11.52,10.8228,11.16,131226.99947509,0
+COCP.US,D,20200608,000000,11.2992,12.24,10.92,12,413123.9983475,0
+COCP.US,D,20200609,000000,13.08,13.68,12.3,12.84,267443.83226356,0
+COCP.US,D,20200610,000000,12.72,14.8812,12.12,14.4,582982.49766807,0
+COCP.US,D,20200611,000000,13.2,14.28,12.48,12.6,200142.49919943,0
+COCP.US,D,20200612,000000,12.96,18.24,12.96,17.16,2108354.4915666,0
+COCP.US,D,20200615,000000,15.72,18.48,15,16.32,795859.91348323,0
+COCP.US,D,20200616,000000,18.36,18.48,15.96,16.32,609141.99756343,0
+COCP.US,D,20200617,000000,16.2,16.32,13.6464,15.6,426384.74829446,0
+COCP.US,D,20200618,000000,15.36,16.2,14.64,14.76,174457.16596884,0
+COCP.US,D,20200619,000000,14.76,15.84,14.76,15.6,155470.08271145,0
+COCP.US,D,20200622,000000,15.84,16.68,15.12,15.96,238083.74904766,0
+COCP.US,D,20200623,000000,16.44,16.56,15.24,15.84,201276.58252823,0
+COCP.US,D,20200624,000000,15.96,18.72,15.48,17.76,1082027.9956719,0
+COCP.US,D,20200625,000000,18.96,20.4,16.8,18.96,803837.33011798,0
+COCP.US,D,20200626,000000,19.68,20.04,17.4,18.84,605258.5809123,0
+COCP.US,D,20200629,000000,18.6,18.8136,17.52,17.88,224078.91577035,0
+COCP.US,D,20200630,000000,17.64,19.32,17.04,18.24,336318.66532139,0
+COCP.US,D,20200701,000000,18.12,18.36,17.4,17.64,235176.24905929,0
+COCP.US,D,20200702,000000,17.4,18.6,16.2,18.36,276722.08222644,0
+COCP.US,D,20200706,000000,18.18,18.72,17.4,18.48,197385.24921046,0
+COCP.US,D,20200707,000000,18.36,19.68,17.76,19.2,386186.58178859,0
+COCP.US,D,20200708,000000,21.48,22.08,19.44,21.72,940496.16290468,0
+COCP.US,D,20200709,000000,22.08,22.2,20.1612,21.96,308523.24876591,0
+COCP.US,D,20200710,000000,21.48,24.96,20.88,21.48,804581.24678167,0
+COCP.US,D,20200713,000000,21,21.6,19.8,20.04,224036.24910385,0
+COCP.US,D,20200714,000000,19.8,21.24,18.6,20.76,232596.91573628,0
+COCP.US,D,20200715,000000,20.64,22.2,19.2,20.88,405305.66504544,0
+COCP.US,D,20200716,000000,20.52,22.8,20.04,21.6,344894.58195375,0
+COCP.US,D,20200717,000000,22.2,23.64,21.6,23.34,380849.66514327,0
+COCP.US,D,20200720,000000,23.64,26.88,23.4,26.64,623968.49750413,0
+COCP.US,D,20200721,000000,27.6,27.72,24,24.48,434172.66492998,0
+COCP.US,D,20200722,000000,24.24,25.98,23.16,24.6,251458.74899416,0
+COCP.US,D,20200723,000000,24.12,25.2024,22.68,23.16,178258.5826203,0
+COCP.US,D,20200724,000000,23.4,24.3,21.48,23.88,156177.74937529,0
+COCP.US,D,20200727,000000,23.88,24,22.44,22.92,117666.33286267,0
+COCP.US,D,20200728,000000,22.56,23.28,22.32,22.56,79793.083014161,0
+COCP.US,D,20200729,000000,22.68,23.04,21.72,22.2,96514.16628061,0
+COCP.US,D,20200730,000000,21.84,22.4388,20.4,20.76,168693.83265856,0
+COCP.US,D,20200731,000000,20.28,22.08,19.92,20.28,143075.91609436,0
+COCP.US,D,20200803,000000,20.76,29.76,19.56,28.32,1412913.411015,0
+COCP.US,D,20200804,000000,32.28,36.48,26.52,27.72,4260520.2329579,0
+COCP.US,D,20200805,000000,25.92,28.0788,25.32,26.4,324330.08203601,0
+COCP.US,D,20200806,000000,25.68,27,22.8,24.96,389850.4984406,0
+COCP.US,D,20200807,000000,24.84,29.04,24.24,24.48,304402.16544906,0
+COCP.US,D,20200810,000000,24.96,26.4,24.72,25.8,178041.08262117,0
+COCP.US,D,20200811,000000,25.92,25.92,23.04,23.64,151137.91606211,0
+COCP.US,D,20200812,000000,24.12,24.6,22.92,24,86656.916320039,0
+COCP.US,D,20200813,000000,24,24,23.04,23.28,65667.49973733,0
+COCP.US,D,20200814,000000,23.52,23.76,22.32,23.04,84510.332995292,0
+COCP.US,D,20200817,000000,22.92,23.4156,21.84,23.4,71209.99971516,0
+COCP.US,D,20200818,000000,23.4,25.08,22.32,23.28,136271.99945491,0
+COCP.US,D,20200819,000000,22.68,23.16,22.32,22.68,61123.499755506,0
+COCP.US,D,20200820,000000,22.56,23.04,22.08,22.56,58490.249766039,0
+COCP.US,D,20200821,000000,21.96,22.56,19.56,19.68,200614.91586421,0
+COCP.US,D,20200824,000000,19.32,19.44,16.08,16.44,346415.83194767,0
+COCP.US,D,20200825,000000,15.48,19.2,15.36,17.16,154877.66604716,0
+COCP.US,D,20200826,000000,17.28,17.64,16.2,16.32,132880.41613515,0
+COCP.US,D,20200827,000000,12.36,12.84,12,12.48,761995.58028535,0
+COCP.US,D,20200828,000000,12.24,12.84,12.12,12.72,239463.91570881,0
+COCP.US,D,20200831,000000,12.84,12.84,12.24,12.72,157391.74937043,0
+COCP.US,D,20200901,000000,12.72,12.72,11.4024,11.9736,237550.58238313,0
+COCP.US,D,20200902,000000,11.4252,11.64,11.04,11.1036,130922.99947631,0
+COCP.US,D,20200903,000000,10.998,11.0388,10.0824,10.2888,175366.08263187,0
+COCP.US,D,20200904,000000,10.2732,11.124,9.7212,10.9176,113956.74954417,0
+COCP.US,D,20200908,000000,11.0208,11.7035,10.5732,11.1348,120725.58285043,0
+COCP.US,D,20200909,000000,11.2632,12.24,11.04,11.64,193999.58255734,0
+COCP.US,D,20200910,000000,11.64,11.64,10.8192,10.9824,55113.083112881,0
+COCP.US,D,20200911,000000,11.148,11.2632,10.56,10.92,40929.16650295,0
+COCP.US,D,20200914,000000,11.0736,11.6388,10.5732,11.5452,68253.666393652,0
+COCP.US,D,20200915,000000,11.868,11.88,11.16,11.4,50704.749797181,0
+COCP.US,D,20200916,000000,11.4396,12.24,11.16,11.9964,141222.58276844,0
+COCP.US,D,20200917,000000,11.88,12.72,11.664,12.48,196859.24921256,0
+COCP.US,D,20200918,000000,12.48,12.72,11.808,12,68525.249725899,0
+COCP.US,D,20200921,000000,12,12.36,11.7012,11.808,54899.666447068,0
+COCP.US,D,20200922,000000,12.12,12.84,11.706,12.6,113065.58288107,0
+COCP.US,D,20200923,000000,12.24,12.36,11.2032,11.4156,78833.333018,0
+COCP.US,D,20200924,000000,10.8,11.0376,10.3212,10.7964,92056.416298441,0
+COCP.US,D,20200925,000000,10.92,11.4,10.68,11.04,39856.499840574,0
+COCP.US,D,20200928,000000,11.16,12.6,10.8,11.436,253679.83231861,0
+COCP.US,D,20200929,000000,11.28,11.3772,11.04,11.16,45785.249816859,0
+COCP.US,D,20200930,000000,11.2248,11.4,11.1348,11.1552,26167.666561996,0
+COCP.US,D,20201001,000000,11.16,11.2776,10.8012,11.1468,42052.166498458,0
+COCP.US,D,20201002,000000,10.92,11.1456,10.68,10.8372,45939.16648291,0
+COCP.US,D,20201005,000000,11.0892,11.1576,10.8,11.088,35719.916523787,0
+COCP.US,D,20201006,000000,10.968,11.4,10.92,10.92,39258.583176299,0
+COCP.US,D,20201007,000000,10.968,11.04,10.74,10.8492,29496.249882015,0
+COCP.US,D,20201008,000000,10.8492,11.3988,10.8348,11.178,49238.33313638,0
+COCP.US,D,20201009,000000,10.92,11.3028,10.92,11.178,26096.333228948,0
+COCP.US,D,20201012,000000,10.92,11.16,10.8612,10.92,31453.499874186,0
+COCP.US,D,20201013,000000,10.8612,11.868,10.8612,11.6976,181501.58260733,0
+COCP.US,D,20201014,000000,11.76,11.8788,11.1636,11.1768,65013.33307328,0
+COCP.US,D,20201015,000000,11.172,11.3976,10.9344,11.0412,53962.749784149,0
+COCP.US,D,20201016,000000,10.8936,11.04,10.8012,10.812,49611.999801552,0
+COCP.US,D,20201019,000000,11.04,11.1,10.8132,10.848,108110.91623422,0
+COCP.US,D,20201020,000000,10.9992,10.9992,10.5072,10.56,54806.583114107,0
+COCP.US,D,20201021,000000,10.44,10.776,10.32,10.5084,50495.499798018,0
+COCP.US,D,20201022,000000,10.44,10.65,9.96,10.2924,57060.83310509,0
+COCP.US,D,20201023,000000,10.296,10.4388,10.0812,10.3212,25655.083230713,0
+COCP.US,D,20201026,000000,10.308,10.788,10.2283,10.4136,59636.999761452,0
+COCP.US,D,20201027,000000,10.44,10.524,9.972,10.08,32766.749868933,0
+COCP.US,D,20201028,000000,9.72,10.2096,9.66,10.2,37764.583182275,0
+COCP.US,D,20201029,000000,10.32,10.44,9.84,10.0212,27358.666557232,0
+COCP.US,D,20201030,000000,9.72,10.08,9.4152,10.0116,55335.499778658,0
+COCP.US,D,20201102,000000,9.8568,10.0776,9.48,9.5856,29082.916550335,0
+COCP.US,D,20201103,000000,9.84,9.84,9.4788,9.6,31327.083208025,0
+COCP.US,D,20201104,000000,9.5748,10.1964,9.5616,10.0692,23599.333238936,0
+COCP.US,D,20201105,000000,10.1124,10.164,9.654,9.774,28004.749887981,0
+COCP.US,D,20201106,000000,10.08,10.5336,9.84,10.3848,62541.166416502,0
+COCP.US,D,20201109,000000,10.2,10.2,9.78,10.1196,37965.499848138,0
+COCP.US,D,20201110,000000,10.08,10.2,9.744,9.9048,27596.083222949,0
+COCP.US,D,20201111,000000,10.1112,10.5432,10.02,10.2084,107663.08290268,0
+COCP.US,D,20201112,000000,10.38,11.04,10.2024,10.5564,157019.24937192,0
+COCP.US,D,20201113,000000,10.8,10.8,10.2912,10.4304,61206.416421841,0
+COCP.US,D,20201116,000000,10.44,10.548,10.08,10.1652,55194.416445889,0
+COCP.US,D,20201117,000000,9.6,10.1952,9.12,10.1472,50943.416462893,0
+COCP.US,D,20201118,000000,10.2,10.6488,9.9,10.326,50694.083130557,0
+COCP.US,D,20201119,000000,10.56,10.68,10.2,10.6752,37442.666516896,0
+COCP.US,D,20201120,000000,10.74,10.74,10.32,10.668,42015.499831938,0
+COCP.US,D,20201123,000000,10.5336,10.62,10.2012,10.4964,51771.083126249,0
+COCP.US,D,20201124,000000,9.48,17.16,9.48,15.6,2068415.9917263,0
+COCP.US,D,20201125,000000,18.96,24.7896,18.24,20.52,5837207.2266512,0
+COCP.US,D,20201127,000000,19.812,23.64,19.8,22.68,1233222.0784004,0
+COCP.US,D,20201130,000000,24.12,28.44,23.88,25.92,1979757.992081,0
+COCP.US,D,20201201,000000,25.92,26.76,18.6,19.8,1278725.4115518,0
+COCP.US,D,20201202,000000,19.2,21.24,16.56,18.36,541103.74783558,0
+COCP.US,D,20201203,000000,20.04,20.52,19.2,19.68,257638.33230278,0
+COCP.US,D,20201204,000000,21,21,18.84,19.92,286025.91552256,0
+COCP.US,D,20201207,000000,20.844,20.844,19.2,20.4,253859.66565123,0
+COCP.US,D,20201208,000000,20.4,20.4,19.32,19.56,172332.582644,0
+COCP.US,D,20201209,000000,19.8,20.04,18,18.48,224246.24910301,0
+COCP.US,D,20201210,000000,18.48,19.56,18.12,19.32,123064.49950774,0
+COCP.US,D,20201211,000000,18.72,19.1352,17.88,18.6,135674.91612397,0
+COCP.US,D,20201214,000000,19.2,19.2,18,18.12,120122.74951951,0
+COCP.US,D,20201215,000000,18.48,18.6,17.4,17.64,144288.08275618,0
+COCP.US,D,20201216,000000,17.76,17.9976,16.92,17.16,99632.166268138,0
+COCP.US,D,20201217,000000,17.64,17.64,16.08,16.44,130602.49947759,0
+COCP.US,D,20201218,000000,16.32,19.08,15.84,18.48,287066.83218507,0
+COCP.US,D,20201221,000000,19.08,20.16,17.28,20.16,333484.41533273,0
+COCP.US,D,20201222,000000,18.84,19.32,18,18.12,277058.0822251,0
+COCP.US,D,20201223,000000,18.48,18.48,17.64,18,102384.91625713,0
+COCP.US,D,20201224,000000,19.2,19.866,18,18.6,189964.99924014,0
+COCP.US,D,20201228,000000,18.6,18.84,17.52,17.76,126080.74949568,0
+COCP.US,D,20201229,000000,17.76,17.82,16.8,17.04,132731.08280241,0
+COCP.US,D,20201230,000000,16.8,17.4,16.44,17.04,123163.16617401,0
+COCP.US,D,20201231,000000,16.6884,16.8,15.96,16.32,122126.24951149,0
+COCP.US,D,20210104,000000,16.2,17.04,15,16.92,185324.83259203,0
+COCP.US,D,20210105,000000,16.92,17.52,16.32,17.16,108664.83289867,0
+COCP.US,D,20210106,000000,17.28,17.52,16.2,16.56,111693.41621989,0
+COCP.US,D,20210107,000000,16.56,17.22,16.56,16.92,79438.499682246,0
+COCP.US,D,20210108,000000,16.92,17.7,16.56,17.16,114736.24954105,0
+COCP.US,D,20210111,000000,16.8,18,16.7364,17.52,103283.24958687,0
+COCP.US,D,20210112,000000,17.52,18.96,17.28,18.6,177803.66595545,0
+COCP.US,D,20210113,000000,18.36,18.72,17.52,17.88,130773.9994769,0
+COCP.US,D,20210114,000000,17.7864,18.96,17.52,18.36,101885.66625912,0
+COCP.US,D,20210115,000000,19.08,19.08,18,18.12,138277.83278022,0
+COCP.US,D,20210119,000000,20.2344,29.4,18.96,26.28,2235086.2410597,0
+COCP.US,D,20210120,000000,27.24,30.48,22.56,28.2,1820027.2427199,0
+COCP.US,D,20210121,000000,27.12,27.6,24.36,26.52,555786.99777685,0
+COCP.US,D,20210122,000000,25.08,25.8,23.0052,25.32,464573.66480837,0
+COCP.US,D,20210125,000000,25.92,26.2716,21.24,24.24,496722.49801311,0
+COCP.US,D,20210126,000000,23.88,24.3,23.04,23.28,231688.49907325,0
+COCP.US,D,20210127,000000,22.2,22.8,20.4,20.52,373016.9151746,0
+COCP.US,D,20210128,000000,21.132,21.6,19.32,20.04,199981.41586674,0
+COCP.US,D,20210129,000000,20.52,22.56,20.04,20.64,306279.66544155,0
+COCP.US,D,20210201,000000,21.6,22.5444,20.52,21.48,216331.99913467,0
+COCP.US,D,20210202,000000,21.6,21.96,20.16,20.88,211233.0824884,0
+COCP.US,D,20210203,000000,21.12,24,21.12,22.8,321158.5820487,0
+COCP.US,D,20210204,000000,23.88,24.96,22.44,23.88,396669.99841332,0
+COCP.US,D,20210205,000000,24.48,24.72,23.04,23.88,222572.33244304,0
+COCP.US,D,20210208,000000,24.54,27.48,24.12,26.28,433588.99826564,0
+COCP.US,D,20210209,000000,26.4,27,24.84,26.04,231220.24907512,0
+COCP.US,D,20210210,000000,26.76,27,23.64,25.44,342208.0819645,0
+COCP.US,D,20210211,000000,25.44,25.44,23.76,24.24,209348.16582927,0
+COCP.US,D,20210212,000000,24.12,24.84,23.28,24.36,150421.99939831,0
+COCP.US,D,20210216,000000,25.44,26.4,24.6,25.92,271368.74891452,0
+COCP.US,D,20210217,000000,26.04,26.4,22.8,24.24,255378.58231182,0
+COCP.US,D,20210218,000000,24,24.12,22.32,22.92,198251.83254033,0
+COCP.US,D,20210219,000000,23.4,23.64,22.56,23.16,117505.66619664,0
+COCP.US,D,20210222,000000,22.56,23.0388,20.94,21.48,202667.83252266,0
+COCP.US,D,20210223,000000,19.56,20.6388,18.48,20.16,173717.58263846,0
+COCP.US,D,20210224,000000,20.16,21.36,19.8108,20.64,98645.582938751,0
+COCP.US,D,20210225,000000,20.4,20.88,19.08,19.68,112866.83288187,0
+COCP.US,D,20210226,000000,19.68,20.16,18,18.84,108956.58289751,0
+COCP.US,D,20210301,000000,19.32,20.2932,18.24,18.96,92370.999630516,0
+COCP.US,D,20210302,000000,19.2,19.8,18.96,19.2,74784.99970086,0
+COCP.US,D,20210303,000000,19.8,19.92,17.64,18.36,112444.74955022,0
+COCP.US,D,20210304,000000,18.24,18.24,15.84,16.56,213688.74914524,0
+COCP.US,D,20210305,000000,16.32,16.92,14.4,16.92,153786.74938485,0
+COCP.US,D,20210308,000000,17.64,18,16.32,16.68,65827.666403356,0
+COCP.US,D,20210309,000000,16.92,18.48,16.7352,18.48,62480.916416743,0
+COCP.US,D,20210310,000000,18.96,19.08,17.04,17.76,111461.66622082,0
+COCP.US,D,20210311,000000,18.48,20.04,18,19.92,82464.499670142,0
+COCP.US,D,20210312,000000,19.44,19.68,18.48,18.96,66345.83306795,0
+COCP.US,D,20210315,000000,19.2,19.92,18.612,19.8,112272.08288424,0
+COCP.US,D,20210316,000000,19.8,20.88,18.6,19.08,250087.49899965,0
+COCP.US,D,20210317,000000,19.32,20.4,18.72,19.68,121704.58284651,0
+COCP.US,D,20210318,000000,19.2,19.8,18,18.12,128214.24948714,0
+COCP.US,D,20210319,000000,18,19.08,17.64,19.08,73435.666372924,0
+COCP.US,D,20210322,000000,18.72,19.3224,17.88,18.6,71839.749712641,0
+COCP.US,D,20210323,000000,18.12,18.36,16.68,16.8,86139.249655443,0
+COCP.US,D,20210324,000000,17.28,17.88,16.44,16.68,62216.416417801,0
+COCP.US,D,20210325,000000,16.08,17.28,15.36,17.28,71554.416380449,0
+COCP.US,D,20210326,000000,17.16,17.28,15.96,16.8,35887.49985645,0
+COCP.US,D,20210329,000000,16.8,16.8828,15.6,15.6,38241.499847034,0
+COCP.US,D,20210330,000000,15.6,16.44,15.144,16.2,23536.333239188,0
+COCP.US,D,20210331,000000,16.32,16.9284,15.84,16.68,37831.416515341,0
+COCP.US,D,20210401,000000,17.28,17.28,15.84,17.16,58751.999764992,0
+COCP.US,D,20210405,000000,17.4,17.52,16.32,17.04,42432.333163604,0
+COCP.US,D,20210406,000000,16.8,16.92,16.2,16.44,35663.416524013,0
+COCP.US,D,20210407,000000,16.32,20.76,15.96,17.64,592210.58096449,0
+COCP.US,D,20210408,000000,18,19.2,16.8,17.76,204483.5825154,0
+COCP.US,D,20210409,000000,17.64,18.36,16.8,16.92,41819.666499388,0
+COCP.US,D,20210412,000000,16.44,16.68,15.6,15.84,58766.6664316,0
+COCP.US,D,20210413,000000,15.6,16.08,15.24,15.6,34227.166529758,0
+COCP.US,D,20210414,000000,15.36,16.08,15.36,15.48,31651.333206728,0
+COCP.US,D,20210415,000000,15.48,15.84,13.32,14.52,82077.49967169,0
+COCP.US,D,20210416,000000,13.8,14.76,13.44,14.4,52048.083125141,0
+COCP.US,D,20210419,000000,14.4,14.7,13.44,14.4,57766.833102266,0
+COCP.US,D,20210420,000000,14.04,14.64,13.44,13.56,40145.583172751,0
+COCP.US,D,20210421,000000,13.56,14.64,13.44,14.28,31855.583205911,0
+COCP.US,D,20210422,000000,14.64,15,14.04,14.28,34015.83319727,0
+COCP.US,D,20210423,000000,14.28,15.36,14.2176,15.18,32054.333205116,0
+COCP.US,D,20210426,000000,15.36,15.4572,14.85,15.12,31580.499873678,0
+COCP.US,D,20210427,000000,14.88,15.48,14.76,14.88,27139.333224776,0
+COCP.US,D,20210428,000000,14.88,15.48,14.64,15.12,29908.666547032,0
+COCP.US,D,20210429,000000,15.24,15.48,14.4,14.64,72878.499708486,0
+COCP.US,D,20210430,000000,14.4,14.88,14.1,14.16,32869.16653519,0
+COCP.US,D,20210503,000000,15.72,16.2,14.16,14.88,101051.74959579,0
+COCP.US,D,20210504,000000,19.8,41.52,18.36,25.68,52950683.038197,0
+COCP.US,D,20210505,000000,18.84,19.32,17.04,17.64,9674323.8779694,0
+COCP.US,D,20210506,000000,16.68,17.04,15.72,16.8,3234709.4870612,0
+COCP.US,D,20210507,000000,16.56,16.8,15.6,15.84,1720415.7431183,0
+COCP.US,D,20210510,000000,15.72,15.72,14.16,14.28,1759775.6596276,0
+COCP.US,D,20210511,000000,13.44,15.12,13.44,14.04,2005152.0753127,0
+COCP.US,D,20210512,000000,13.806,14.52,13.08,13.32,1249235.2450031,0
+COCP.US,D,20210513,000000,13.32,13.68,12.72,12.96,850420.91326498,0
+COCP.US,D,20210514,000000,13.44,14.28,13.2,13.56,950875.7461965,0
+COCP.US,D,20210517,000000,13.68,13.8,13.2,13.44,331005.33200931,0
+COCP.US,D,20210518,000000,13.3356,14.4,13.32,13.92,413408.49834637,0
+COCP.US,D,20210519,000000,13.44,13.92,13.08,13.2,601294.24759482,0
+COCP.US,D,20210520,000000,13.56,13.8,13.2,13.68,310326.99875869,0
+COCP.US,D,20210521,000000,13.56,13.8,13.44,13.8,230884.16574313,0
+COCP.US,D,20210524,000000,13.68,13.68,13.2,13.44,246051.24901579,0
+COCP.US,D,20210525,000000,13.44,13.56,13.08,13.32,267841.24892863,0
+COCP.US,D,20210526,000000,12.96,14.16,12.96,13.92,342576.24862969,0
+COCP.US,D,20210527,000000,13.92,14.16,13.56,13.68,235636.66572412,0
+COCP.US,D,20210528,000000,13.44,14.16,13.44,13.56,233038.66573451,0
+COCP.US,D,20210601,000000,13.44,14.16,13.32,13.92,233561.41573242,0
+COCP.US,D,20210602,000000,14.004,14.76,13.8,14.76,325913.66536301,0
+COCP.US,D,20210603,000000,14.64,14.7,14.04,14.64,306926.49877229,0
+COCP.US,D,20210604,000000,14.76,15,14.4,14.64,211318.16582139,0
+COCP.US,D,20210607,000000,14.52,15.24,14.4,15,309153.49876339,0
+COCP.US,D,20210608,000000,15.12,15.24,14.4,15,203186.91585392,0
+COCP.US,D,20210609,000000,15,15.72,14.88,15.36,346048.41528247,0
+COCP.US,D,20210610,000000,15.4176,15.6,14.64,14.88,181769.74927292,0
+COCP.US,D,20210611,000000,14.88,15,14.7,15,102403.74959038,0
+COCP.US,D,20210614,000000,16.32,17.04,15.72,16.44,1479133.4107501,0
+COCP.US,D,20210615,000000,15.96,16.3056,15,15.48,391373.9984345,0
+COCP.US,D,20210616,000000,15.6,15.9,15,15.6,198915.58253767,0
+COCP.US,D,20210617,000000,15.72,15.96,15.36,15.6,186364.49925454,0
+COCP.US,D,20210618,000000,15.96,16.56,15.48,15.6,492678.16469595,0
+COCP.US,D,20210621,000000,15.6,15.96,14.76,15.48,290977.33216942,0
+COCP.US,D,20210622,000000,15.36,15.72,14.76,15.72,207914.58250168,0
+COCP.US,D,20210623,000000,15.72,16.14,15.612,16.08,194546.74922181,0
+COCP.US,D,20210624,000000,16.08,16.2,15.96,16.08,163571.24934571,0
+COCP.US,D,20210625,000000,16.2,16.44,15.84,16.2,191045.66590248,0
+COCP.US,D,20210628,000000,16.0908,16.2,15.6,15.84,129085.33281699,0
+COCP.US,D,20210629,000000,15.6,15.72,15,15.72,166378.58266782,0
+COCP.US,D,20210630,000000,15.396,15.6,14.88,15,136304.99945478,0
+COCP.US,D,20210701,000000,15.0096,15.24,14.76,15,105806.41624344,0
+COCP.US,D,20210702,000000,15,15.12,14.16,14.4,195915.99921634,0
+COCP.US,D,20210706,000000,14.64,14.64,13.68,13.92,166252.58266832,0
+COCP.US,D,20210707,000000,13.68,14.04,13.2,13.44,116361.41620122,0
+COCP.US,D,20210708,000000,13.2,13.92,12.96,13.8,96423.499614306,0
+COCP.US,D,20210709,000000,13.8,14.4,13.56,14.34,87602.749649589,0
+COCP.US,D,20210712,000000,14.4,14.4,13.68,13.68,61507.416420637,0
+COCP.US,D,20210713,000000,13.8,13.8,13.32,13.32,63466.249746135,0
+COCP.US,D,20210714,000000,13.32,13.44,12.84,12.84,168905.83265771,0
+COCP.US,D,20210715,000000,13.2,13.8,12.72,13.68,180522.41594458,0
+COCP.US,D,20210716,000000,13.44,13.62,12.96,13.32,119853.83285392,0
+COCP.US,D,20210719,000000,13.32,14.04,12.72,13.68,295092.49881963,0
+COCP.US,D,20210720,000000,13.9044,13.92,13.2,13.32,127388.16615711,0
+COCP.US,D,20210721,000000,13.2,13.8,13.2,13.68,101523.16626057,0
+COCP.US,D,20210722,000000,13.68,14.28,13.44,13.92,174271.41596958,0
+COCP.US,D,20210723,000000,13.8624,14.16,13.56,13.68,119385.24952246,0
+COCP.US,D,20210726,000000,13.56,13.908,13.2,13.2,107356.99957057,0
+COCP.US,D,20210727,000000,13.32,13.44,12.72,13.2,209470.83249545,0
+COCP.US,D,20210728,000000,13.2,13.5,13.0848,13.2,62050.416418465,0
+COCP.US,D,20210729,000000,16.56,17.88,13.92,14.4,12695911.199216,0
+COCP.US,D,20210730,000000,13.56,14.28,12.96,13.92,1427388.9109571,0
+COCP.US,D,20210802,000000,13.56,13.86,13.2,13.8,489768.99804092,0
+COCP.US,D,20210803,000000,13.44,13.56,13.08,13.2,301625.7487935,0
+COCP.US,D,20210804,000000,13.2,13.32,12.9,13.08,206562.58250708,0
+COCP.US,D,20210805,000000,13.08,13.32,12.84,12.96,193468.99922612,0
+COCP.US,D,20210806,000000,12.96,13.08,12.84,12.96,101590.58292697,0
+COCP.US,D,20210809,000000,12.84,13.2,12.84,12.84,141699.2494332,0
+COCP.US,D,20210810,000000,12.84,12.96,12.6,12.72,151261.91606162,0
+COCP.US,D,20210811,000000,12.84,12.96,12.72,12.72,65903.33306972,0
+COCP.US,D,20210812,000000,12.84,12.84,12.6,12.84,97611.916276219,0
+COCP.US,D,20210813,000000,12.7404,12.84,12.24,12.36,149708.41606783,0
+COCP.US,D,20210816,000000,12.36,12.4488,11.58,12.12,236955.99905218,0
+COCP.US,D,20210817,000000,11.766,12.72,11.568,12.72,157550.83270313,0
+COCP.US,D,20210818,000000,12.6,12.6,12,12.36,81923.083005641,0
+COCP.US,D,20210819,000000,12.36,12.48,12.12,12.36,65857.49973657,0
+COCP.US,D,20210820,000000,12.12,12.4788,11.886,12.24,57966.583101467,0
+COCP.US,D,20210823,000000,12.36,12.96,12.24,12.84,190624.91590417,0
+COCP.US,D,20210824,000000,12.96,14.28,12.84,14.04,439051.66491046,0
+COCP.US,D,20210825,000000,13.8,14.04,13.44,13.8,202735.58252239,0
+COCP.US,D,20210826,000000,13.8,14.16,13.68,14.16,151319.99939472,0
+COCP.US,D,20210827,000000,14.16,14.76,13.92,13.92,211362.99915455,0
+COCP.US,D,20210830,000000,14.16,14.16,13.2,13.32,258614.33229888,0
+COCP.US,D,20210831,000000,13.44,14.28,13.44,14.04,321377.58204782,0
+COCP.US,D,20210901,000000,14.04,14.1588,13.6284,13.8,94109.249623563,0
+COCP.US,D,20210902,000000,13.788,14.3772,13.56,14.04,108812.41623142,0
+COCP.US,D,20210903,000000,13.92,13.92,13.44,13.68,81671.749673313,0
+COCP.US,D,20210907,000000,13.68,13.9188,13.32,13.56,73597.49970561,0
+COCP.US,D,20210908,000000,13.32,13.5096,12.84,13.08,88485.166312726,0
+COCP.US,D,20210909,000000,12.96,13.44,12.84,13.32,63213.416413813,0
+COCP.US,D,20210910,000000,13.2,13.3752,12.96,13.08,62246.749751013,0
+COCP.US,D,20210913,000000,13.08,13.32,12.84,13.2,68875.166391166,0
+COCP.US,D,20210914,000000,13.08,13.1508,12.48,12.6,97899.332941736,0
+COCP.US,D,20210915,000000,12.48,12.72,12.48,12.72,44201.083156529,0
+COCP.US,D,20210916,000000,12.72,12.96,12.6,12.96,25162.416566017,0
+COCP.US,D,20210917,000000,12.6228,12.9,12.48,12.6,47550.333143132,0
+COCP.US,D,20210920,000000,12,12.48,12,12.24,101666.49959333,0
+COCP.US,D,20210921,000000,12.48,12.6,12.24,12.6,36575.249853699,0
+COCP.US,D,20210922,000000,12.48,12.4812,12,12.24,77691.499689234,0
+COCP.US,D,20210923,000000,12.24,12.84,12.24,12.72,40137.749839449,0
+COCP.US,D,20210924,000000,12.36,12.72,12.24,12.36,37791.416515501,0
+COCP.US,D,20210927,000000,12.36,12.96,12.2544,12.72,43802.49982479,0
+COCP.US,D,20210928,000000,12.96,12.96,12.36,12.72,37431.416516941,0
+COCP.US,D,20210929,000000,12.6,12.72,12.24,12.24,33361.749866553,0
+COCP.US,D,20210930,000000,12.84,12.84,12.36,12.6,37293.166517494,0
+COCP.US,D,20211001,000000,12.5064,12.6,12.12,12.24,45946.916482879,0
+COCP.US,D,20211004,000000,12.36,12.36,12,12,48305.416473445,0
+COCP.US,D,20211005,000000,12,12.1092,11.4132,11.6412,73647.49970541,0
+COCP.US,D,20211006,000000,12,12.12,11.412,11.7,73420.416372985,0
+COCP.US,D,20211007,000000,11.7948,11.8944,11.5416,11.64,36874.833185834,0
+COCP.US,D,20211008,000000,11.64,11.76,11.28,11.4,43866.916491199,0
+COCP.US,D,20211011,000000,11.4,11.7588,11.4,11.4,39268.666509592,0
+COCP.US,D,20211012,000000,11.4,11.52,11.1792,11.3988,49046.249803815,0
+COCP.US,D,20211013,000000,11.2848,11.64,11.268,11.4456,37867.749848529,0
+COCP.US,D,20211014,000000,11.3736,11.6388,11.292,11.4144,30056.833213106,0
+COCP.US,D,20211015,000000,11.46,11.64,11.2812,11.2836,22258.666577632,0
+COCP.US,D,20211018,000000,11.2404,11.4,10.932,11.0388,48136.749807453,0
+COCP.US,D,20211019,000000,11.04,11.4,10.98,11.352,38494.083179357,0
+COCP.US,D,20211020,000000,11.1612,11.322,11.0424,11.16,25063.749899745,0
+COCP.US,D,20211021,000000,11.52,12,11.4,11.6496,82087.999671648,0
+COCP.US,D,20211022,000000,11.64,11.76,11.0664,11.4984,48628.666472152,0
+COCP.US,D,20211025,000000,11.4,11.4012,10.9452,11.064,47402.416477057,0
+COCP.US,D,20211026,000000,11.064,11.4,10.62,10.7988,97180.166277946,0
+COCP.US,D,20211027,000000,10.8,11.04,10.44,10.4412,65091.833072966,0
+COCP.US,D,20211028,000000,10.44,10.7628,10.26,10.7628,34716.833194466,0
+COCP.US,D,20211029,000000,10.572,11.04,10.572,10.7064,27890.083221773,0
+COCP.US,D,20211101,000000,11.04,11.4,10.92,11.34,130533.66614453,0
+COCP.US,D,20211102,000000,11.16,11.4,11.04,11.4,36345.999854616,0
+COCP.US,D,20211103,000000,11.3988,11.7588,11.166,11.424,33075.249867699,0
+COCP.US,D,20211104,000000,11.5836,11.82,11.424,11.7588,33093.916534291,0
+COCP.US,D,20211105,000000,11.76,11.76,11.106,11.3532,41344.833167954,0
+COCP.US,D,20211108,000000,11.5968,11.952,11.424,11.76,66972.583065443,0
+COCP.US,D,20211109,000000,11.7816,11.8788,11.2392,11.388,44968.166486794,0
+COCP.US,D,20211110,000000,11.28,11.4,10.8,10.9116,47860.416475225,0
+COCP.US,D,20211111,000000,10.9332,11.28,10.92,11.1624,23187.166573918,0
+COCP.US,D,20211112,000000,11.28,11.28,10.68,10.896,42745.999829016,0
+COCP.US,D,20211115,000000,10.8,11.1588,10.7172,10.92,28565.83321907,0
+COCP.US,D,20211116,000000,10.8,10.86,10.44,10.716,42172.583164643,0
+COCP.US,D,20211117,000000,10.458,10.716,10.32,10.53,45618.249817527,0
+COCP.US,D,20211118,000000,10.38,10.578,9.876,10.0092,69575.749721697,0
+COCP.US,D,20211119,000000,10.0092,10.116,9.732,9.84,35464.333191476,0
+COCP.US,D,20211122,000000,9.96,10.176,9.7512,9.9,32931.916534939,0
+COCP.US,D,20211123,000000,9.72,9.89999,9.48,9.6,42104.99983158,0
+COCP.US,D,20211124,000000,9.6,9.9,9.48,9.816,46162.999815348,0
+COCP.US,D,20211126,000000,9.96,11.88,9.84,11.6388,277519.08222326,0
+COCP.US,D,20211129,000000,11.6568,11.6568,10.2,10.2168,183619.99926552,0
+COCP.US,D,20211130,000000,10.2,11.1432,9.87601,10.7712,143345.08275995,0
+COCP.US,D,20211201,000000,10.8,10.9188,10.02,10.08,126661.91616002,0
+COCP.US,D,20211202,000000,10.08,10.08,8.6856,9.1572,195406.49921837,0
+COCP.US,D,20211203,000000,9.0192,9.24,8.4,8.58,110296.66622548,0
+COCP.US,D,20211206,000000,8.5632,8.5788,8.0652,8.4,83270.83300025,0
+COCP.US,D,20211207,000000,8.5884,9.324,8.52,9.0132,63589.249745643,0
+COCP.US,D,20211208,000000,8.898,9.384,8.76,9.2412,27082.333225004,0
+COCP.US,D,20211209,000000,9.3,9.72,9.0012,9.1104,49094.333136956,0
+COCP.US,D,20211210,000000,9.108,9.31559,8.5212,8.64,57130.249771479,0
+COCP.US,D,20211213,000000,8.6796,8.718,8.172,8.64,58343.249766627,0
+COCP.US,D,20211214,000000,8.6688,8.88,8.304,8.52,31174.9998753,0
+COCP.US,D,20211215,000000,8.4096,8.7948,8.16,8.46,49614.249801543,0
+COCP.US,D,20211216,000000,8.6232,9,8.34,8.4,34098.249863607,0
+COCP.US,D,20211217,000000,8.2908,8.8788,8.16,8.8428,37453.666516852,0
+COCP.US,D,20211220,000000,8.64,8.904,8.4,8.6376,30423.999878304,0
+COCP.US,D,20211221,000000,8.622,8.74799,8.4,8.58,21703.749913185,0
+COCP.US,D,20211222,000000,9.312,9.4524,8.784,8.8644,194491.99922203,0
+COCP.US,D,20211223,000000,8.76,8.9172,8.58,8.7072,42818.999828724,0
+COCP.US,D,20211227,000000,8.7,8.76,8.1864,8.292,76167.583028663,0
+COCP.US,D,20211228,000000,8.1984,8.4,8.04,8.0808,79803.33301412,0
+COCP.US,D,20211229,000000,8.04,8.16,7.7112,7.8,54691.166447902,0
+COCP.US,D,20211230,000000,7.7544,8.21119,7.68,7.824,59034.416430529,0
+COCP.US,D,20211231,000000,7.8,8.01,7.68,7.8,100780.41626354,0
+COCP.US,D,20220103,000000,7.8012,8.64,7.8,8.55,54376.749782493,0
+COCP.US,D,20220104,000000,8.16,8.52,8.1,8.1612,31162.333208684,0
+COCP.US,D,20220105,000000,8.3412,8.3412,7.8,7.806,22539.666576508,0
+COCP.US,D,20220106,000000,8.16,8.88,7.3752,7.5612,470940.9147829,0
+COCP.US,D,20220107,000000,7.2,7.548,6.9768,7.1352,102598.24958961,0
+COCP.US,D,20220110,000000,7.128,7.2,6.72,7.092,62913.166415014,0
+COCP.US,D,20220111,000000,6.9744,7.32,6.9744,7.14,20803.499916786,0
+COCP.US,D,20220112,000000,7.1976,7.44,6.972,7.392,42797.083162145,0
+COCP.US,D,20220113,000000,7.2,7.3788,6.9636,7.02,24329.16656935,0
+COCP.US,D,20220114,000000,7.026,7.32,6.8412,7.2,50978.916462751,0
+COCP.US,D,20220118,000000,7.32,7.32,6.924,7.0032,26902.583225723,0
+COCP.US,D,20220119,000000,7.2,7.2,6.7212,6.8316,25520.83323125,0
+COCP.US,D,20220120,000000,6.72,6.9744,6.60486,6.63228,20757.666583636,0
+COCP.US,D,20220121,000000,6.6,6.7764,6.0072,6.35999,45957.49981617,0
+COCP.US,D,20220124,000000,6.1776,6.24,5.64,5.8824,73170.499707318,0
+COCP.US,D,20220125,000000,5.88,6.3096,5.88,6.0168,29941.166546902,0
+COCP.US,D,20220126,000000,6.06,6.3588,6,6.0348,23554.416572449,0
+COCP.US,D,20220127,000000,6.12,6.2292,5.7744,6.0168,43024.833161234,0
+COCP.US,D,20220128,000000,6,6.276,5.88,6.12,27364.749890541,0
+COCP.US,D,20220131,000000,6.36,7.1904,6.18,6.78,40229.416505749,0
+COCP.US,D,20220201,000000,6.72,7.08,6.6,6.7824,24002.749903989,0
+COCP.US,D,20220202,000000,6.81,6.81,6.3636,6.7284,15123.249939507,0
+COCP.US,D,20220203,000000,6.72,6.762,6.48,6.486,7085.666638324,0
+COCP.US,D,20220204,000000,6.5796,6.84,6.492,6.6732,10144.833292754,0
+COCP.US,D,20220207,000000,6.96,6.96,6.54,6.6576,22071.416578381,0
+COCP.US,D,20220208,000000,6.72,6.83879,6.5892,6.6624,6368.166641194,0
+COCP.US,D,20220209,000000,6.6624,7.1988,6.6,6.6612,35107.083192905,0
+COCP.US,D,20220210,000000,6.612,6.96,6.612,6.7728,14746.999941012,0
+COCP.US,D,20220211,000000,6.84,6.8424,6.6,6.6588,21877.249912491,0
+COCP.US,D,20220214,000000,6.48,6.696,6.24,6.3024,31846.999872612,0
+COCP.US,D,20220215,000000,6.3024,6.7908,6.2736,6.6936,26301.999894792,0
+COCP.US,D,20220216,000000,6.816,6.84,6.504,6.5904,11439.499954242,0
+COCP.US,D,20220217,000000,6.72,6.72,6.24,6.3588,17683.999929264,0
+COCP.US,D,20220218,000000,6.24,6.3636,6.12,6.2484,18483.499926066,0
+COCP.US,D,20220222,000000,6.18,6.48,6,6.1428,39152.999843388,0
+COCP.US,D,20220223,000000,6,7.0716,6,6.24121,24064.833237074,0
+COCP.US,D,20220224,000000,6.2412,7.5588,5.64,6.5388,126245.66616168,0
+COCP.US,D,20220225,000000,6.36,6.9588,6.2532,6.4488,17997.249928011,0
+COCP.US,D,20220228,000000,6.588,6.6,6.2412,6.48,18077.166594358,0
+COCP.US,D,20220301,000000,6.6,6.84,6.48,6.6876,23334.16657333,0
+COCP.US,D,20220302,000000,6.72,6.9588,6.48,6.7572,21228.166581754,0
+COCP.US,D,20220303,000000,6.9588,6.9588,6.576,6.6756,5860.166643226,0
+COCP.US,D,20220304,000000,6.72,6.72,6,6.1224,40055.499839778,0
+COCP.US,D,20220307,000000,6.3,6.3,6,6,15843.249936627,0
+COCP.US,D,20220308,000000,5.412,6.1512,5.4,6.042,30902.166543058,0
+COCP.US,D,20220309,000000,6.3432,6.3444,6.1176,6.1836,16899.333265736,0
+COCP.US,D,20220310,000000,6.2244,6.36,6.0132,6.1176,22894.916575087,0
+COCP.US,D,20220311,000000,6.12,6.24,5.88,6.1176,18777.583258223,0
+COCP.US,D,20220314,000000,6.1188,6.1188,5.76,5.7708,17076.499931694,0
+COCP.US,D,20220315,000000,5.8656,6.2376,5.76,5.76,18413.083259681,0
+COCP.US,D,20220316,000000,5.8284,6.24,5.8212,6.0012,13039.416614509,0
+COCP.US,D,20220317,000000,6.12,6.52679,6.0012,6.5076,23253.249906987,0
+COCP.US,D,20220318,000000,6.5988,6.84,6.39126,6.84,23502.583239323,0
+COCP.US,D,20220321,000000,6.6384,6.8328,6.546,6.66,10496.499958014,0
+COCP.US,D,20220322,000000,6.72,7.0788,6.6636,6.96,19343.583255959,0
+COCP.US,D,20220323,000000,7.08,7.1268,6.8388,6.9576,20688.583250579,0
+COCP.US,D,20220324,000000,6.96,7.3152,6.96,7.08,26118.583228859,0
+COCP.US,D,20220325,000000,6.96,7.4328,6.6024,7.104,99521.832935246,0
+COCP.US,D,20220328,000000,6.9492,7.0788,6.6,6.84,15942.249936231,0
+COCP.US,D,20220329,000000,6.84,7.08,6.84,6.9,12151.499951394,0
+COCP.US,D,20220330,000000,6.96,7.1736,6.6744,6.7212,16036.749935853,0
+COCP.US,D,20220331,000000,6.6,6.84,6.48,6.6,22124.499911502,0
+COCP.US,D,20220401,000000,6.708,6.708,6,6.36,47703.499809186,0
+COCP.US,D,20220404,000000,6.36,6.7092,6.2412,6.546,15542.749937829,0
+COCP.US,D,20220405,000000,6.258,6.72,6.14605,6.36,15459.583271495,0
+COCP.US,D,20220406,000000,6.4692,6.534,6.144,6.3396,15279.749938881,0
+COCP.US,D,20220407,000000,6.414,6.534,6.24,6.27,4835.83331399,0
+COCP.US,D,20220408,000000,6.2604,6.3972,6.1104,6.18,18462.749926149,0
+COCP.US,D,20220411,000000,6,6.48,5.94,6.12,19278.166589554,0
+COCP.US,D,20220412,000000,6.24,6.48,6.1212,6.1824,22091.166578302,0
+COCP.US,D,20220413,000000,6.2316,6.534,6.2316,6.2424,5644.99997742,0
+COCP.US,D,20220414,000000,6.24,6.534,6.24,6.42,17516.083263269,0
+COCP.US,D,20220418,000000,6.336,6.7956,6.24,6.36,19516.6665886,0
+COCP.US,D,20220419,000000,6.36,6.48,6.24,6.24,9241.749963033,0
+COCP.US,D,20220420,000000,6.27,6.48,6.24,6.48,9812.999960748,0
+COCP.US,D,20220421,000000,6.36,6.48,6.1236,6.2244,15735.999937056,0
+COCP.US,D,20220422,000000,6.1236,6.4788,6.12,6.1476,12843.166615294,0
+COCP.US,D,20220425,000000,6.36,6.36,6.048,6.24,10426.66662496,0
+COCP.US,D,20220426,000000,6.24,6.24,5.724,5.7852,30369.249878523,0
+COCP.US,D,20220427,000000,5.7864,6.05971,5.616,5.6508,12294.833284154,0
+COCP.US,D,20220428,000000,5.7744,5.7744,5.58,5.6664,17042.166598498,0
+COCP.US,D,20220429,000000,5.7864,5.7864,5.4,5.64,20043.249919827,0
+COCP.US,D,20220502,000000,5.64,5.82,5.5356,5.7,17251.333264328,0
+COCP.US,D,20220503,000000,5.5836,5.7,5.46,5.7,15921.333269648,0
+COCP.US,D,20220504,000000,5.64,5.9988,5.544,5.7396,22667.999909328,0
+COCP.US,D,20220505,000000,5.64,5.7384,5.52,5.6244,12579.499949682,0
+COCP.US,D,20220506,000000,5.628,5.628,5.0304,5.10616,41162.749835349,0
+COCP.US,D,20220509,000000,5.16,5.352,4.8,4.8792,30869.249876523,0
+COCP.US,D,20220510,000000,4.68,5.148,4.68,4.8012,26232.49989507,0
+COCP.US,D,20220511,000000,4.92,5.00941,4.44,4.56,24489.749902041,0
+COCP.US,D,20220512,000000,4.56,5.02679,4.4556,4.6044,42940.83316157,0
+COCP.US,D,20220513,000000,4.6944,5.136,4.692,4.8684,68436.833059586,0
+COCP.US,D,20220516,000000,4.92,4.92,4.7328,4.8012,6989.083305377,0
+COCP.US,D,20220517,000000,4.5588,4.9152,4.5588,4.7016,16359.833267894,0
+COCP.US,D,20220518,000000,4.692,4.92,4.5888,4.68,7394.249970423,0
+COCP.US,D,20220519,000000,4.7388,4.92,4.554,4.68,26728.999893084,0
+COCP.US,D,20220520,000000,4.68,4.7772,4.4532,4.56,14390.83327577,0
+COCP.US,D,20220523,000000,4.74,4.91759,4.5744,4.8144,20166.833252666,0
+COCP.US,D,20220524,000000,4.7232,4.86,4.494,4.6812,24490.416568705,0
+COCP.US,D,20220525,000000,4.68,4.91879,4.596,4.6824,10644.833290754,0
+COCP.US,D,20220526,000000,4.68,5.28,4.59,4.98,29648.583214739,0
+COCP.US,D,20220527,000000,5.244,5.3364,4.836,5.046,12455.333283512,0
+COCP.US,D,20220531,000000,4.9788,5.16,4.8,4.824,16930.166598946,0
+COCP.US,D,20220601,000000,5.04,5.18399,4.80121,4.9548,17289.499930842,0
+COCP.US,D,20220602,000000,4.968,5.256,4.812,5.256,7823.583302039,0
+COCP.US,D,20220603,000000,5.2428,5.28,5.04,5.244,9063.083297081,0
+COCP.US,D,20220606,000000,5.256,5.4,5.1012,5.316,11469.16662079,0
+COCP.US,D,20220607,000000,5.28,5.4,5.088,5.088,9140.916630103,0
+COCP.US,D,20220608,000000,5.16,5.376,5.0616,5.2764,9009.583297295,0
+COCP.US,D,20220609,000000,5.4,5.4,4.8612,4.9212,13429.16661295,0
+COCP.US,D,20220610,000000,4.9212,5.0388,4.7616,4.9056,19832.666587336,0
+COCP.US,D,20220613,000000,4.8,5.046,4.5036,4.56,18950.916590863,0
+COCP.US,D,20220614,000000,4.56,4.956,4.494,4.68,16992.333265364,0
+COCP.US,D,20220615,000000,4.6788,4.782,4.494,4.62,14127.166610158,0
+COCP.US,D,20220616,000000,4.62,4.6812,4.452,4.5468,14246.499943014,0
+COCP.US,D,20220617,000000,4.5456,4.8,4.452,4.7088,11817.999952728,0
+COCP.US,D,20220621,000000,4.5768,4.8828,4.5624,4.7988,9387.249962451,0
+COCP.US,D,20220622,000000,4.8,5.34,4.5612,4.9068,11358.083287901,0
+COCP.US,D,20220623,000000,4.9068,5.28,4.8012,4.92,15106.083272909,0
+COCP.US,D,20220624,000000,5.166,5.28,4.56,4.56,28141.166554102,0
+COCP.US,D,20220627,000000,4.8,5.27988,4.6812,4.92,21132.916582135,0
+COCP.US,D,20220628,000000,4.9866,5.28,4.818,4.8324,19980.83325341,0
+COCP.US,D,20220629,000000,4.8324,5.04,4.6824,4.8132,14148.166610074,0
+COCP.US,D,20220630,000000,5.04,5.04,4.8,4.92,10586.333290988,0
+COCP.US,D,20220701,000000,4.7724,5.01,4.698,4.74,3971.416650781,0
+COCP.US,D,20220705,000000,4.56,4.884,4.56,4.74,5671.66664398,0
+COCP.US,D,20220706,000000,4.722,4.9884,4.68481,4.8012,7330.916637343,0
+COCP.US,D,20220707,000000,4.872,4.98,4.788,4.81489,10914.749956341,0
+COCP.US,D,20220708,000000,4.7724,5.04,4.68,5.0172,13565.999945736,0
+COCP.US,D,20220711,000000,5.04,5.04,4.9212,5.0388,4395.166649086,0
+COCP.US,D,20220712,000000,5.04,5.04001,4.8,4.8612,6362.749974549,0
+COCP.US,D,20220713,000000,4.788,5.196,4.788,4.8396,11908.583285699,0
+COCP.US,D,20220714,000000,5.04,5.1564,4.8108,4.8348,16504.416600649,0
+COCP.US,D,20220715,000000,4.8,5.2668,4.8,5.1888,8371.583299847,0
+COCP.US,D,20220718,000000,5.124,5.28,5.124,5.1672,10779.416623549,0
+COCP.US,D,20220719,000000,5.142,5.364,4.9284,5.004,16993.583265359,0
+COCP.US,D,20220720,000000,5.04,5.304,5.0064,5.0832,17855.916595243,0
+COCP.US,D,20220721,000000,5.4,5.4,5.0172,5.16,9448.083295541,0
+COCP.US,D,20220722,000000,5.0976,5.22,4.818,4.9092,7889.333301776,0
+COCP.US,D,20220725,000000,4.92,5.136,4.83,5.04,8798.33329814,0
+COCP.US,D,20220726,000000,5.0388,5.0388,4.7976,4.7976,15126.583272827,0
+COCP.US,D,20220727,000000,4.8,4.8972,4.2,4.8324,13127.666614156,0
+COCP.US,D,20220728,000000,4.8,4.92,4.6932,4.7664,6674.666639968,0
+COCP.US,D,20220729,000000,4.8,4.8732,4.704,4.81799,10341.416625301,0
+COCP.US,D,20220801,000000,4.896,4.92,4.692,4.8372,11901.499952394,0
+COCP.US,D,20220802,000000,4.8,5.0388,4.7412,4.92299,10525.999957896,0
+COCP.US,D,20220803,000000,4.9788,5.1576,4.68,4.824,19057.666590436,0
+COCP.US,D,20220804,000000,4.92,5.088,4.704,5.04,23642.166572098,0
+COCP.US,D,20220805,000000,4.9356,5.184,4.56,4.86,15232.166605738,0
+COCP.US,D,20220808,000000,5.04,5.154,4.7604,5.1,17766.999928932,0
+COCP.US,D,20220809,000000,5.1012,5.184,4.8,4.8912,14796.916607479,0
+COCP.US,D,20220810,000000,4.8,5.16,4.8,5.0988,14611.999941552,0
+COCP.US,D,20220811,000000,5.0556,5.16,4.884,5.0964,19939.416586909,0
+COCP.US,D,20220812,000000,5.16,5.856,5.0052,5.5728,60376.833091826,0
+COCP.US,D,20220815,000000,5.7588,5.88,5.58,5.76,23832.083238005,0
+COCP.US,D,20220816,000000,5.4,5.8032,5.0532,5.46,18889.99992444,0
+COCP.US,D,20220817,000000,5.1276,5.52,5.004,5.2524,15597.249937611,0
+COCP.US,D,20220818,000000,5.28,5.52,5.04,5.4,11080.83328901,0
+COCP.US,D,20220819,000000,5.3592,6.24,5.0532,5.0532,137388.16611711,0
+COCP.US,D,20220822,000000,4.86,5.3616,4.86,5.2548,28281.499886874,0
+COCP.US,D,20220823,000000,5.28,5.4,5.06761,5.322,7422.083303645,0
+COCP.US,D,20220824,000000,5.28,5.4,5.1084,5.1612,25931.499896274,0
+COCP.US,D,20220825,000000,5.1612,5.4,5.1096,5.1276,10316.083292069,0
+COCP.US,D,20220826,000000,5.1156,5.3244,4.9212,4.956,7711.083302489,0
+COCP.US,D,20220829,000000,4.92,5.21879,4.92,5.03399,6975.999972096,0
+COCP.US,D,20220830,000000,5.28,5.28,4.9512,4.9908,5680.583310611,0
+COCP.US,D,20220831,000000,4.92,5.0388,4.74,4.8108,14050.916610463,0
+COCP.US,D,20220901,000000,4.92,4.92,4.32721,4.5,43414.749826341,0
+COCP.US,D,20220902,000000,4.56,4.56,4.32,4.4964,13212.666613816,0
+COCP.US,D,20220906,000000,4.56,4.56,4.2,4.2936,12347.333283944,0
+COCP.US,D,20220907,000000,4.344,4.44,4.284,4.3332,18084.833260994,0
+COCP.US,D,20220908,000000,4.2,4.3896,4.2,4.37838,10996.66662268,0
+COCP.US,D,20220909,000000,4.548,4.56,4.32,4.326,10687.916623915,0
+COCP.US,D,20220912,000000,4.56,4.56,4.32,4.4772,25999.583229335,0
+COCP.US,D,20220913,000000,4.4556,4.56,4.3212,4.3668,8367.166633198,0
+COCP.US,D,20220914,000000,4.356,4.38,4.0836,4.1988,30312.749878749,0
+COCP.US,D,20220915,000000,4.2,4.56,4.092,4.32,18216.333260468,0
+COCP.US,D,20220916,000000,4.236,4.32,4.152,4.32,11716.6666198,0
+COCP.US,D,20220919,000000,4.1016,4.3188,3.66,3.9876,36137.999855448,0
+COCP.US,D,20220920,000000,3.8676,3.96,3.5256,3.852,22443.916576891,0
+COCP.US,D,20220921,000000,3.8412,3.93479,3.5928,3.6552,8457.916632835,0
+COCP.US,D,20220922,000000,3.6132,3.6132,3.2724,3.48,53583.666452332,0
+COCP.US,D,20220923,000000,3.3756,3.3756,3.2724,3.2892,23331.749906673,0
+COCP.US,D,20220926,000000,3.24,3.24,3.1224,3.24,10502.749957989,0
+COCP.US,D,20220927,000000,3.24,3.48,3.1992,3.3624,15013.166606614,0
+COCP.US,D,20220928,000000,3.36,3.6,3.2784,3.5412,15275.499938898,0
+COCP.US,D,20220929,000000,3.6,3.6,3.3612,3.5028,10639.499957442,0
+COCP.US,D,20220930,000000,3.1212,3.72,3.1212,3.492,9035.583297191,0
+COCP.US,D,20221003,000000,3.282,3.648,3.282,3.5952,63642.749745429,0
+COCP.US,D,20221004,000000,3.1428,3.5004,3.0612,3.1044,84686.249661255,0
+COCP.US,D,20221005,000000,3.1596,3.24,3.0756,3.114,25955.499896178,0
+COCP.US,D,20221006,000000,3.12,3.2244,3.0756,3.0948,12722.666615776,0
+COCP.US,D,20221007,000000,3.084,3.1848,2.898,2.952,29570.666548384,0
+COCP.US,D,20221010,000000,3.0012,3.08536,2.652,2.748,33618.249865527,0
+COCP.US,D,20221011,000000,2.5,2.73,2.41,2.5,149995,0
+COCP.US,D,20221012,000000,2.46,2.6299,2.31,2.43,126059,0
+COCP.US,D,20221013,000000,2.38,2.64,2.29,2.49,70348,0
+COCP.US,D,20221014,000000,2.49,2.59,2.3785,2.38,61037,0
+COCP.US,D,20221017,000000,2.36,2.5851,2.36,2.44,87904,0
+COCP.US,D,20221018,000000,2.46,2.5497,2.41,2.47,67674,0
+COCP.US,D,20221019,000000,2.44,2.5699,2.4,2.42,36159,0
+COCP.US,D,20221020,000000,2.41,2.48,2.3,2.3,34214,0
+COCP.US,D,20221021,000000,2.3,2.35,2.14,2.23,56339,0
+COCP.US,D,20221024,000000,2.23,2.2784,2.0501,2.0786,34953,0
+COCP.US,D,20221025,000000,2.09,2.24,2.07,2.15,30489,0
+COCP.US,D,20221026,000000,2.13,2.2791,2.13,2.17,15756,0
+COCP.US,D,20221027,000000,2.16,2.21,2.12,2.14,17595,0
+COCP.US,D,20221028,000000,2.1499,2.29,2.1499,2.25,17776,0
+COCP.US,D,20221031,000000,2.29,2.5899,2.1801,2.48,160188,0
+COCP.US,D,20221101,000000,2.58,2.6,2.4,2.46,46376,0
+COCP.US,D,20221102,000000,2.55,2.88,2.5,2.79,110746,0
+COCP.US,D,20221103,000000,2.79,2.79,2.5401,2.7,80520,0
+COCP.US,D,20221104,000000,2.68,2.68,2.3842,2.39,40024,0
+COCP.US,D,20221107,000000,2.67,2.87,2.5,2.75,64763,0
+COCP.US,D,20221108,000000,2.71,3.08,2.6,2.99,106034,0
+COCP.US,D,20221109,000000,2.92,3.07,2.73,2.76,47617,0
+COCP.US,D,20221110,000000,2.76,2.83,2.6879,2.75,27488,0
+COCP.US,D,20221111,000000,2.7393,3.0601,2.7019,3.03,28619,0
+COCP.US,D,20221114,000000,2.99,3.26,2.99,2.9975,47583,0
+COCP.US,D,20221115,000000,3.22,3.22,3.0001,3.03,40814,0
+COCP.US,D,20221116,000000,3.03,3.1408,3,3,8141,0
+COCP.US,D,20221117,000000,3.08,3.12,2.96,2.99,33703,0
+COCP.US,D,20221118,000000,3,3.1261,2.9,2.93,15406,0
+COCP.US,D,20221121,000000,2.87,2.87,2.65,2.65,17532,0
+COCP.US,D,20221122,000000,2.65,2.9,2.6,2.62,25336,0
+COCP.US,D,20221123,000000,2.68,2.7709,2.595,2.71,10141,0
+COCP.US,D,20221125,000000,2.68,2.7,2.59,2.59,3852,0
+COCP.US,D,20221128,000000,3.24,3.24,2.53,2.63,24171,0
+COCP.US,D,20221129,000000,2.635,2.76,2.62,2.65,20444,0
+COCP.US,D,20221130,000000,2.68,2.76,2.5952,2.74,27840,0
+COCP.US,D,20221201,000000,2.7,2.9475,2.57,2.84,28846,0
+COCP.US,D,20221202,000000,2.72,2.8299,2.7,2.74,20593,0
+COCP.US,D,20221205,000000,2.5801,2.8382,2.5801,2.7,35905,0
+COCP.US,D,20221206,000000,2.65,2.7607,2.6236,2.72,22398,0
+COCP.US,D,20221207,000000,2.77,2.94,2.7293,2.9,56552,0
+COCP.US,D,20221208,000000,2.9,3.0678,2.8,2.8,38498,0
+COCP.US,D,20221209,000000,2.809,2.8969,2.6501,2.72,20409,0
+COCP.US,D,20221212,000000,2.74,2.74,2.6,2.66,20091,0
+COCP.US,D,20221213,000000,2.78,2.78,2.57,2.6,25269,0
+COCP.US,D,20221214,000000,2.6,2.6,2.41,2.44,38387,0
+COCP.US,D,20221215,000000,2.41,2.46,2.2704,2.38,22179,0
+COCP.US,D,20221216,000000,2.37,2.44,2.3,2.38,14346,0
+COCP.US,D,20221219,000000,2.34,2.3501,2.1,2.1088,27066,0
+COCP.US,D,20221220,000000,2.12,2.335,2.1101,2.2,43826,0
+COCP.US,D,20221221,000000,2.15,2.3,2.145,2.17,36352,0
+COCP.US,D,20221222,000000,2.19,2.2,2.05,2.1,31082,0
+COCP.US,D,20221223,000000,2.085,2.085,1.97,1.97,44404,0
+COCP.US,D,20221227,000000,1.93,1.97,1.765,1.78,62529,0
+COCP.US,D,20221228,000000,1.74,1.8699,1.74,1.79,28732,0
+COCP.US,D,20221229,000000,1.76,1.9399,1.76,1.84,40277,0
+COCP.US,D,20221230,000000,1.89,2,1.83,1.95,112749,0
+COCP.US,D,20230103,000000,1.94,2.11,1.94,2.09,53607,0
+COCP.US,D,20230104,000000,2.13,2.13,2.03,2.07,28234,0
+COCP.US,D,20230105,000000,2,2.05,1.98,2.02,36472,0
+COCP.US,D,20230106,000000,2.02,2.19,2.02,2.12,143134,0
+COCP.US,D,20230109,000000,2.19,2.2299,2.1,2.195,67290,0
+COCP.US,D,20230110,000000,2.16,2.2,2.085,2.09,29391,0
+COCP.US,D,20230111,000000,2.12,2.24,2.12,2.16,40365,0
+COCP.US,D,20230112,000000,2.2,2.2,2.07,2.08,30074,0
+COCP.US,D,20230113,000000,2.11,2.1402,2.0001,2.14,36046,0
+COCP.US,D,20230117,000000,2.15,2.3899,2.07,2.32,202170,0
+COCP.US,D,20230118,000000,2.34,2.4,2.25,2.35,36975,0
+COCP.US,D,20230119,000000,2.3899,2.43,2.35,2.39,36167,0
+COCP.US,D,20230120,000000,2.36,2.4,2.2701,2.3,43735,0
+COCP.US,D,20230123,000000,2.22,2.4038,2.22,2.34,81903,0
+COCP.US,D,20230124,000000,2.39,2.8,2.39,2.76,201323,0
+COCP.US,D,20230125,000000,2.76,3.08,2.61,3.02,187633,0
+COCP.US,D,20230126,000000,3.05,3.0536,2.7501,2.82,103825,0
+COCP.US,D,20230127,000000,2.76,2.88,2.7,2.71,58796,0
+COCP.US,D,20230130,000000,2.8,2.8,2.6601,2.68,73910,0
+COCP.US,D,20230131,000000,2.66,2.82,2.51,2.82,111467,0
+COCP.US,D,20230201,000000,2.8,2.96,2.75,2.89,66374,0
+COCP.US,D,20230202,000000,2.9,3.05,2.9,3.05,53487,0
+COCP.US,D,20230203,000000,3,3.17,3,3.15,92238,0
+COCP.US,D,20230206,000000,3.14,3.14,2.9048,2.93,68084,0
+COCP.US,D,20230207,000000,2.91,2.91,2.74,2.765,54192,0
+COCP.US,D,20230208,000000,2.8,2.8499,2.67,2.75,34475,0
+COCP.US,D,20230209,000000,2.71,2.75,2.65,2.67,31197,0
+COCP.US,D,20230210,000000,2.7,2.72,2.66,2.71,19374,0
+COCP.US,D,20230213,000000,2.71,2.8,2.42,2.435,142812,0
+COCP.US,D,20230214,000000,2.42,2.4648,2.28,2.3,55305,0
+COCP.US,D,20230215,000000,2.38,2.49,2.3,2.42,9687,0
+COCP.US,D,20230216,000000,2.4101,2.5,2.3213,2.46,29352,0
+COCP.US,D,20230217,000000,2.4408,2.48,2.21,2.23,45207,0
+COCP.US,D,20230221,000000,2.3,2.3,1.98,2.06,99199,0
+COCP.US,D,20230222,000000,2.03,2.2315,1.99,2,34851,0
+COCP.US,D,20230223,000000,2.08,2.08,1.9877,2.02,12545,0
+COCP.US,D,20230224,000000,2,2.0012,1.88,1.9,55842,0
+COCP.US,D,20230227,000000,1.88,1.9394,1.87,1.93,18173,0
+COCP.US,D,20230228,000000,1.9,2.05,1.9,1.95,56681,0
+COCP.US,D,20230301,000000,1.95,1.98,1.91,1.92,10088,0
+COCP.US,D,20230302,000000,1.91,2.1,1.86,2.1,57027,0
+COCP.US,D,20230303,000000,2.1,2.19,2.075,2.12,35571,0
+COCP.US,D,20230306,000000,2.09,2.18,2.02,2.09,47413,0
+COCP.US,D,20230307,000000,2.19,2.19,2.0201,2.05,14710,0
+COCP.US,D,20230308,000000,2.04,2.193,2.025,2.1,24955,0
+COCP.US,D,20230309,000000,2.11,2.1268,1.97,2.01,17378,0
+COCP.US,D,20230310,000000,2.01,2.0499,1.9,1.9486,19625,0
+COCP.US,D,20230313,000000,1.94,1.9815,1.85,1.86,21570,0
+COCP.US,D,20230314,000000,2.035,2.035,1.88,1.9,37260,0
+COCP.US,D,20230315,000000,1.9,1.94,1.8502,1.87,11615,0
+COCP.US,D,20230316,000000,1.86,1.92,1.85,1.88,26034,0
+COCP.US,D,20230317,000000,1.9199,1.9199,1.8034,1.85,45546,0
+COCP.US,D,20230320,000000,1.87,1.9,1.81,1.84,25499,0
+COCP.US,D,20230321,000000,1.83,1.94,1.82,1.87,31050,0
+COCP.US,D,20230322,000000,1.83,1.89,1.82,1.85,8576,0
+COCP.US,D,20230323,000000,1.915,1.9999,1.83,1.84,20884,0
+COCP.US,D,20230324,000000,1.8,1.88,1.8,1.865,12952,0
+COCP.US,D,20230327,000000,1.85,1.89,1.85,1.85,5987,0
+COCP.US,D,20230328,000000,1.82,1.87,1.8,1.8,15732,0
+COCP.US,D,20230329,000000,1.8445,1.8899,1.81,1.83,18649,0
+COCP.US,D,20230330,000000,1.8991,1.9,1.845,1.88,31982,0
+COCP.US,D,20230331,000000,1.86,2.02,1.86,1.99,53545,0
+COCP.US,D,20230403,000000,2.01,2.02,1.93,1.95,19694,0
+COCP.US,D,20230404,000000,1.92,2.09,1.9049,2.05,109341,0
+COCP.US,D,20230405,000000,2.03,2.0687,1.9109,1.94,25030,0
+COCP.US,D,20230406,000000,1.98,1.9886,1.91,1.93,764427,0
+COCP.US,D,20230410,000000,2.15,2.42,2.0614,2.18,1362167,0
+COCP.US,D,20230411,000000,2.15,2.29,2.0001,2.28,142830,0
+COCP.US,D,20230412,000000,2.34,2.57,2.181,2.5173,180315,0
+COCP.US,D,20230413,000000,2.41,2.59,2.41,2.51,68172,0
+COCP.US,D,20230414,000000,2.45,2.4934,2.28,2.38,48719,0
+COCP.US,D,20230417,000000,2.38,2.55,2.27,2.54,90969,0
+COCP.US,D,20230418,000000,2.47,2.7288,2.3521,2.5763,60204,0
+COCP.US,D,20230419,000000,2.51,2.63,2.47,2.53,24156,0
+COCP.US,D,20230420,000000,2.4697,2.48,2.3681,2.37,33104,0
+COCP.US,D,20230421,000000,2.37,2.48,2.37,2.48,23723,0
+COCP.US,D,20230424,000000,2.49,2.63,2.49,2.63,42739,0
+COCP.US,D,20230425,000000,2.66,2.68,2.4777,2.52,52902,0
+COCP.US,D,20230426,000000,2.45,2.51,2.37,2.45,42330,0
+COCP.US,D,20230427,000000,2.3856,2.5,2.3856,2.5,39879,0
+COCP.US,D,20230428,000000,2.44,2.53,2.44,2.48,11268,0
+COCP.US,D,20230501,000000,2.44,2.5,2.38,2.42,25416,0
+COCP.US,D,20230502,000000,2.359,2.52,2.33,2.47,105072,0
+COCP.US,D,20230503,000000,2.5,2.65,2.43,2.53,47974,0
+COCP.US,D,20230504,000000,2.53,2.58,2.53,2.53,15333,0
+COCP.US,D,20230505,000000,2.53,2.5965,2.52,2.56,22569,0
+COCP.US,D,20230508,000000,2.53,2.7995,2.492,2.76,47033,0
+COCP.US,D,20230509,000000,2.79,2.88,2.67,2.81,47928,0
+COCP.US,D,20230510,000000,2.9,2.9,2.75,2.77,26177,0
+COCP.US,D,20230511,000000,2.71,2.74,2.6113,2.6938,29236,0
+COCP.US,D,20230512,000000,2.64,2.69,2.62,2.65,18050,0
+COCP.US,D,20230515,000000,2.58,2.7899,2.48,2.51,42419,0
+COCP.US,D,20230516,000000,2.515,2.65,2.515,2.55,31688,0
+COCP.US,D,20230517,000000,2.52,2.5999,2.35,2.4,75618,0
+COCP.US,D,20230518,000000,2.33,2.47,2.24,2.3,21603,0
+COCP.US,D,20230519,000000,2.23,2.35,2.23,2.3,16558,0
+COCP.US,D,20230522,000000,2.29,2.4182,2.29,2.37,16797,0
+COCP.US,D,20230523,000000,2.33,2.42,2.33,2.4,11498,0
+COCP.US,D,20230524,000000,2.33,2.36,2.22,2.28,47616,0
+COCP.US,D,20230525,000000,2.26,2.36,2.2,2.23,11319,0
+COCP.US,D,20230526,000000,2.2,2.3786,2.2,2.26,41836,0
+COCP.US,D,20230530,000000,2.2,2.33,2.19,2.23,25323,0
+COCP.US,D,20230531,000000,2.24,2.29,2.13,2.16,28797,0
+COCP.US,D,20230601,000000,2.181,2.23,2.1358,2.23,7756,0
+COCP.US,D,20230602,000000,2.17,2.3,2.17,2.22,27218,0
+COCP.US,D,20230605,000000,2.2,2.3,2.1,2.18,37026,0
+COCP.US,D,20230606,000000,2.1601,2.5,2.1601,2.48,112406,0
+COCP.US,D,20230607,000000,2.4606,2.67,2.4008,2.67,32034,0
+COCP.US,D,20230608,000000,2.67,2.785,2.6101,2.64,46928,0
+COCP.US,D,20230609,000000,2.57,2.65,2.5407,2.58,9998,0
+COCP.US,D,20230612,000000,2.55,2.628,2.45,2.53,24431,0
+COCP.US,D,20230613,000000,2.52,2.665,2.5113,2.6,31217,0
+COCP.US,D,20230614,000000,2.61,2.64,2.55,2.55,27700,0
+COCP.US,D,20230615,000000,2.62,2.7199,2.52,2.61,58811,0
+COCP.US,D,20230616,000000,2.58,2.6314,2.45,2.45,50444,0
+COCP.US,D,20230620,000000,2.46,2.54,2.33,2.47,32095,0
+COCP.US,D,20230621,000000,2.4201,2.45,2.3463,2.37,15780,0
+COCP.US,D,20230622,000000,2.6261,2.6261,2.31,2.54,35425,0
+COCP.US,D,20230623,000000,2.52,2.53,2.38,2.4,12375,0
+COCP.US,D,20230626,000000,2.4443,2.52,2.4,2.49,16306,0
+COCP.US,D,20230627,000000,2.41,2.47,2.4,2.41,16145,0
+COCP.US,D,20230628,000000,2.4002,2.44,2.36,2.36,12419,0
+COCP.US,D,20230629,000000,2.4,2.46,2.3578,2.46,9903,0
+COCP.US,D,20230630,000000,2.43,2.43,2.36,2.39,27293,0
+COCP.US,D,20230703,000000,2.42,2.4927,2.4153,2.47,7947,0
+COCP.US,D,20230705,000000,2.49,2.49,2.41,2.42,10353,0
+COCP.US,D,20230706,000000,2.4105,2.4795,2.33,2.4,16767,0
+COCP.US,D,20230707,000000,2.35,2.375,2.3,2.33,28821,0
+COCP.US,D,20230710,000000,2.37,2.37,2.3001,2.33,5111,0
+COCP.US,D,20230711,000000,2.33,2.3867,2.3,2.3867,12302,0
+COCP.US,D,20230712,000000,2.4,2.62,2.4,2.61,41633,0
+COCP.US,D,20230713,000000,2.63,2.6457,2.53,2.6,24979,0
+COCP.US,D,20230714,000000,2.6299,2.64,2.5,2.53,18659,0
+COCP.US,D,20230717,000000,2.53,2.62,2.45,2.6,12855,0
+COCP.US,D,20230718,000000,2.64,2.8,2.613,2.67,50844,0
+COCP.US,D,20230719,000000,2.75,2.79,2.6636,2.74,28545,0
+COCP.US,D,20230720,000000,2.69,2.77,2.69,2.73,13705,0
+COCP.US,D,20230721,000000,2.7,2.73,2.675,2.69,19127,0
+COCP.US,D,20230724,000000,2.69,2.725,2.5701,2.6882,10327,0
+COCP.US,D,20230725,000000,2.7101,2.7101,2.62,2.63,11764,0
+COCP.US,D,20230726,000000,2.6717,2.6717,2.57,2.66,30942,0
+COCP.US,D,20230727,000000,2.6101,2.6105,2.51,2.52,14153,0
+COCP.US,D,20230728,000000,2.46,2.63,2.4401,2.53,29069,0
+COCP.US,D,20230731,000000,2.49,2.73,2.475,2.66,33956,0
+COCP.US,D,20230801,000000,2.58,2.69,2.57,2.57,18205,0
+COCP.US,D,20230802,000000,2.53,2.69,2.52,2.63,14390,0
+COCP.US,D,20230803,000000,2.55,2.78,2.55,2.67,48416,0
+COCP.US,D,20230804,000000,2.69,2.72,2.62,2.64,10396,0
+COCP.US,D,20230807,000000,2.66,2.66,2.565,2.57,26484,0
+COCP.US,D,20230808,000000,2.67,2.8799,2.6019,2.76,97337,0
+COCP.US,D,20230809,000000,2.69,3.16,2.69,3.14,131281,0
+COCP.US,D,20230810,000000,3.18,3.285,2.8608,2.95,49835,0
+COCP.US,D,20230811,000000,2.95,2.98,2.735,2.89,35111,0
+COCP.US,D,20230814,000000,2.8,3.07,2.8,3.01,39165,0
+COCP.US,D,20230815,000000,3,3.0999,2.9,2.95,14579,0
+COCP.US,D,20230816,000000,3.0381,3.0381,2.81,2.86,16506,0
+COCP.US,D,20230817,000000,2.96,2.96,2.7206,2.74,20975,0
+COCP.US,D,20230818,000000,2.71,2.8707,2.7,2.72,8878,0
+COCP.US,D,20230821,000000,2.7011,2.76,2.62,2.66,7688,0
+COCP.US,D,20230822,000000,2.79,2.98,2.7,2.9,46400,0
+COCP.US,D,20230823,000000,2.8555,3,2.8555,2.9,14632,0
+COCP.US,D,20230824,000000,2.9,2.94,2.76,2.81,3179,0
+COCP.US,D,20230825,000000,2.74,2.915,2.74,2.8599,10907,0
+COCP.US,D,20230828,000000,2.84,3.01,2.83,2.88,31310,0
+COCP.US,D,20230829,000000,2.84,2.9434,2.7171,2.88,24722,0
+COCP.US,D,20230830,000000,2.8,3.05,2.8,2.95,31582,0
+COCP.US,D,20230831,000000,2.91,3.235,2.91,3,89110,0
+COCP.US,D,20230901,000000,3.12,3.12,2.76,2.78,145424,0
+COCP.US,D,20230905,000000,2.72,2.83,2.48,2.547,85989,0
+COCP.US,D,20230906,000000,2.6,2.71,2.45,2.49,64259,0
+COCP.US,D,20230907,000000,2.48,2.48,2.16,2.16,111427,0
+COCP.US,D,20230908,000000,2.16,2.195,2.0004,2.06,66110,0
+COCP.US,D,20230911,000000,2.03,2.22,2.03,2.09,17780,0
+COCP.US,D,20230912,000000,2.05,2.13,2,2,20090,0
+COCP.US,D,20230913,000000,2.055,2.07,1.99,1.99,19469,0
+COCP.US,D,20230914,000000,1.97,2.0855,1.96,2.04,11392,0
+COCP.US,D,20230915,000000,2.03,2.1,1.9501,1.98,33302,0
+COCP.US,D,20230918,000000,2.06,2.27,2,2.03,33326,0
+COCP.US,D,20230919,000000,2,2.08,1.98,2,8953,0
+COCP.US,D,20230920,000000,2.05,2.1,1.99,2,20287,0
+COCP.US,D,20230921,000000,2.0283,2.09,1.98,1.98,18010,0
+COCP.US,D,20230922,000000,1.98,2.04,1.9,1.9,9787,0
+COCP.US,D,20230925,000000,1.81,2.06,1.8,2,23808,0
+COCP.US,D,20230926,000000,2.18,2.18,2.02,2.13,26959,0
+COCP.US,D,20230927,000000,2.0701,2.1,1.915,1.96,12062,0
+COCP.US,D,20230928,000000,1.96,2.08,1.8915,1.95,14954,0
+COCP.US,D,20230929,000000,1.93,2,1.83,1.87,20212,0
+COCP.US,D,20231002,000000,1.87,1.9,1.82,1.88,14212,0
+COCP.US,D,20231003,000000,1.84,1.9233,1.81,1.89,6898,0
+COCP.US,D,20231004,000000,1.9,1.96,1.8522,1.96,6982,0
+COCP.US,D,20231005,000000,2.07,2.1101,1.98,2.04,32029,0
+COCP.US,D,20231006,000000,1.95,2.13,1.8375,2.04,44838,0
+COCP.US,D,20231009,000000,1.99,2.09,1.94,1.94,5630,0
+COCP.US,D,20231010,000000,1.93,2.01,1.91,1.98,16336,0
+COCP.US,D,20231011,000000,1.94,1.9835,1.8784,1.9,11775,0
+COCP.US,D,20231012,000000,1.9,1.925,1.8,1.88,22005,0
+COCP.US,D,20231013,000000,1.8948,1.8948,1.8001,1.84,16300,0
+COCP.US,D,20231016,000000,1.85,1.92,1.81,1.85,7854,0
+COCP.US,D,20231017,000000,1.89,1.89,1.8,1.82,13965,0
+COCP.US,D,20231018,000000,1.83,1.86,1.8,1.86,6694,0
+COCP.US,D,20231019,000000,1.82,1.82,1.65,1.68,35076,0
+COCP.US,D,20231020,000000,1.6998,1.75,1.6611,1.7,17329,0
+COCP.US,D,20231023,000000,1.65,1.775,1.62,1.62,19411,0
+COCP.US,D,20231024,000000,1.62,1.826,1.62,1.64,14136,0
+COCP.US,D,20231025,000000,1.63,1.7899,1.61,1.66,11306,0
+COCP.US,D,20231026,000000,1.5699,1.69,1.5578,1.69,7924,0
+COCP.US,D,20231027,000000,1.61,1.7,1.5925,1.63,9364,0
+COCP.US,D,20231030,000000,1.59,1.65,1.5807,1.6247,12972,0
+COCP.US,D,20231031,000000,1.6,1.7624,1.6,1.71,11039,0
+COCP.US,D,20231101,000000,1.7221,1.75,1.68,1.68,6678,0
+COCP.US,D,20231102,000000,1.685,1.78,1.685,1.78,13855,0
+COCP.US,D,20231103,000000,1.64,1.8,1.63,1.76,8373,0
+COCP.US,D,20231106,000000,1.77,1.8,1.73,1.75,10836,0
+COCP.US,D,20231107,000000,1.72,1.775,1.69,1.73,23655,0
+COCP.US,D,20231108,000000,1.7,1.78,1.67,1.73,5443,0
+COCP.US,D,20231109,000000,1.73,1.8,1.71,1.8,18059,0
+COCP.US,D,20231110,000000,1.8,1.91,1.74,1.9,18931,0
+COCP.US,D,20231113,000000,1.81,1.9,1.81,1.88,23482,0
+COCP.US,D,20231114,000000,1.97,1.9878,1.88,1.88,36244,0
+COCP.US,D,20231115,000000,1.89,1.93,1.81,1.81,16589,0
+COCP.US,D,20231116,000000,1.87,1.87,1.56,1.57,67001,0
+COCP.US,D,20231117,000000,1.55,1.74,1.55,1.69,48713,0
+COCP.US,D,20231120,000000,1.69,1.8,1.6101,1.64,7498,0
+COCP.US,D,20231121,000000,1.7,1.7,1.63,1.63,14918,0
+COCP.US,D,20231122,000000,1.6022,1.62,1.48,1.49,45819,0
+COCP.US,D,20231124,000000,1.48,1.56,1.38,1.46,43150,0
+COCP.US,D,20231127,000000,1.62,1.8,1.6,1.71,57715,0
+COCP.US,D,20231128,000000,1.79,1.9217,1.67,1.84,40437,0
+COCP.US,D,20231129,000000,1.8,1.9,1.7,1.85,14461,0
+COCP.US,D,20231130,000000,1.99,1.99,1.84,1.9,37633,0
+COCP.US,D,20231201,000000,1.87,1.8843,1.81,1.86,14685,0
+COCP.US,D,20231204,000000,1.79,1.79,1.66,1.73,38730,0
+COCP.US,D,20231205,000000,1.79,1.79,1.65,1.685,21887,0
+COCP.US,D,20231206,000000,1.68,1.76,1.65,1.685,10613,0
+COCP.US,D,20231207,000000,1.7331,1.8,1.71,1.774,11050,0
+COCP.US,D,20231208,000000,1.8,1.8,1.7063,1.72,8063,0
+COCP.US,D,20231211,000000,1.79,1.79,1.62,1.73,21345,0
+COCP.US,D,20231212,000000,1.74,1.79,1.72,1.76,11294,0
+COCP.US,D,20231213,000000,1.752,1.83,1.7095,1.8,14993,0
+COCP.US,D,20231214,000000,1.8,1.84,1.76,1.8118,5934,0
+COCP.US,D,20231215,000000,1.76,1.9553,1.76,1.89,17262,0
+COCP.US,D,20231218,000000,1.86,1.9163,1.82,1.85,12449,0
+COCP.US,D,20231219,000000,1.81,1.9,1.78,1.828,21267,0
+COCP.US,D,20231220,000000,1.85,1.8899,1.78,1.85,11526,0
+COCP.US,D,20231221,000000,1.92,1.92,1.834,1.89,15842,0
+COCP.US,D,20231222,000000,1.73,1.8808,1.65,1.83,53962,0
+COCP.US,D,20231226,000000,1.79,1.88,1.7736,1.8101,17963,0
+COCP.US,D,20231227,000000,1.77,1.84,1.76,1.76,11743,0
+COCP.US,D,20231228,000000,1.8,1.8,1.75,1.75,18405,0
+COCP.US,D,20231229,000000,1.75,1.835,1.65,1.7222,21723,0
+COCP.US,D,20240102,000000,1.74,1.8095,1.69,1.7578,13904,0
+COCP.US,D,20240103,000000,1.79,1.8081,1.6705,1.79,6946,0
+COCP.US,D,20240104,000000,1.8,1.85,1.7101,1.79,27537,0
+COCP.US,D,20240105,000000,1.81,1.85,1.79,1.815,8094,0
+COCP.US,D,20240108,000000,1.83,1.83,1.7062,1.83,5511,0
+COCP.US,D,20240109,000000,1.83,1.89,1.75,1.79,21382,0
+COCP.US,D,20240110,000000,1.81,1.815,1.76,1.7958,7532,0
+COCP.US,D,20240111,000000,1.75,1.77,1.6801,1.7,7544,0
+COCP.US,D,20240112,000000,1.73,1.73,1.67,1.67,6016,0
+COCP.US,D,20240116,000000,1.67,1.73,1.65,1.667,7699,0
+COCP.US,D,20240117,000000,1.66,1.6865,1.62,1.62,5501,0
+COCP.US,D,20240118,000000,1.61,1.72,1.53,1.57,9990,0
+COCP.US,D,20240119,000000,1.53,1.64,1.53,1.62,17677,0
+COCP.US,D,20240122,000000,1.59,1.7,1.5134,1.53,11290,0
+COCP.US,D,20240123,000000,1.6,1.6082,1.4647,1.47,23765,0
+COCP.US,D,20240124,000000,1.56,1.63,1.55,1.58,21593,0
+COCP.US,D,20240125,000000,1.63,1.63,1.52,1.59,8504,0
+COCP.US,D,20240126,000000,1.54,1.63,1.53,1.58,14498,0
+COCP.US,D,20240129,000000,1.62,1.67,1.5602,1.6,8451,0
+COCP.US,D,20240130,000000,1.6,1.6842,1.58,1.61,10083,0
+COCP.US,D,20240131,000000,1.6,1.68,1.5739,1.59,12996,0
+COCP.US,D,20240201,000000,1.6021,1.6514,1.58,1.63,4119,0
+COCP.US,D,20240202,000000,1.59,1.68,1.56,1.61,18831,0
+COCP.US,D,20240205,000000,1.55,1.6399,1.55,1.55,5753,0
+COCP.US,D,20240206,000000,1.5929,1.5929,1.5,1.51,7096,0
+COCP.US,D,20240207,000000,1.49,1.6,1.49,1.5207,5058,0
+COCP.US,D,20240208,000000,1.49,1.5899,1.49,1.5,7600,0
+COCP.US,D,20240209,000000,1.5,1.5599,1.5,1.53,9079,0
+COCP.US,D,20240212,000000,1.55,1.6,1.5,1.54,20689,0
+COCP.US,D,20240213,000000,1.5907,1.5942,1.5094,1.57,4944,0
+COCP.US,D,20240214,000000,1.59,1.5999,1.5101,1.59,7851,0
+COCP.US,D,20240215,000000,1.51,1.592,1.51,1.54,3012,0
+COCP.US,D,20240216,000000,1.5,1.584,1.5,1.566,16522,0
+COCP.US,D,20240220,000000,1.47,1.5,1.325,1.445,26334,0
+COCP.US,D,20240221,000000,1.4,1.5199,1.39,1.5138,13958,0
+COCP.US,D,20240222,000000,1.54,1.54,1.45,1.45,4904,0
+COCP.US,D,20240223,000000,1.3801,1.51,1.3801,1.44,8245,0
+COCP.US,D,20240226,000000,1.49,1.5,1.41,1.47,15564,0
+COCP.US,D,20240227,000000,1.39,1.493,1.39,1.4494,10287,0
+COCP.US,D,20240228,000000,1.4,1.455,1.4,1.455,6179,0
+COCP.US,D,20240229,000000,1.45,1.5,1.43,1.43,6200,0
+COCP.US,D,20240301,000000,1.44,1.55,1.43,1.48,30870,0
+COCP.US,D,20240304,000000,1.45,1.53,1.44,1.51,27525,0
+COCP.US,D,20240305,000000,1.51,1.55,1.46,1.55,7832,0
+COCP.US,D,20240306,000000,1.58,1.58,1.45,1.54,9521,0
+COCP.US,D,20240307,000000,1.4708,1.5024,1.45,1.47,5881,0
+COCP.US,D,20240308,000000,1.405,1.5522,1.4,1.4503,18781,0
+COCP.US,D,20240311,000000,1.506,1.506,1.4001,1.48,10017,0
+COCP.US,D,20240312,000000,1.43,1.48,1.43,1.46,7982,0
+COCP.US,D,20240313,000000,1.44,1.5229,1.416,1.47,17478,0
+COCP.US,D,20240314,000000,1.48,1.5,1.44,1.4685,11453,0
+COCP.US,D,20240315,000000,1.5506,1.5506,1.498,1.52,11357,0
+COCP.US,D,20240318,000000,1.55,1.56,1.45,1.48,17286,0
+COCP.US,D,20240319,000000,1.5,1.5,1.405,1.42,17027,0
+COCP.US,D,20240320,000000,1.492,1.52,1.4255,1.52,12658,0
+COCP.US,D,20240321,000000,1.5,1.58,1.5,1.51,13369,0
+COCP.US,D,20240322,000000,1.505,1.542,1.47,1.53,4944,0
+COCP.US,D,20240325,000000,1.51,1.55,1.47,1.5,8274,0
+COCP.US,D,20240326,000000,1.5,1.55,1.48,1.4892,7185,0
+COCP.US,D,20240327,000000,1.48,1.515,1.455,1.5,11756,0
+COCP.US,D,20240328,000000,1.53,1.74,1.4,1.4,83047,0
+COCP.US,D,20240401,000000,1.5,1.5516,1.4,1.5,37784,0
+COCP.US,D,20240402,000000,1.51,1.5482,1.46,1.48,10128,0
+COCP.US,D,20240403,000000,1.48,1.55,1.4244,1.4338,8258,0
+COCP.US,D,20240404,000000,1.43,1.5371,1.42,1.47,21774,0
+COCP.US,D,20240405,000000,1.42,1.63,1.42,1.595,60255,0
+COCP.US,D,20240408,000000,1.65,1.67,1.521,1.56,9127,0
+COCP.US,D,20240409,000000,1.54,1.601,1.5184,1.55,9641,0
+COCP.US,D,20240410,000000,1.57,1.5996,1.5019,1.5799,9971,0
+COCP.US,D,20240411,000000,1.58,1.58,1.51,1.55,7596,0
+COCP.US,D,20240412,000000,1.5568,1.5568,1.44,1.45,13359,0
+COCP.US,D,20240415,000000,1.45,1.49,1.39,1.4079,22345,0
+COCP.US,D,20240416,000000,1.4,1.5211,1.35,1.46,19168,0
+COCP.US,D,20240417,000000,1.4726,1.5304,1.4196,1.43,8388,0
+COCP.US,D,20240418,000000,1.47,1.495,1.4601,1.495,5074,0
+COCP.US,D,20240419,000000,1.545,1.5999,1.48,1.5299,7621,0
+COCP.US,D,20240422,000000,1.53,1.57,1.51,1.52,9707,0
+COCP.US,D,20240423,000000,1.59,1.59,1.562,1.562,741,0
+COCP.US,D,20240424,000000,1.59,1.59,1.5,1.5559,3851,0
+COCP.US,D,20240425,000000,1.56,1.57,1.51,1.51,1699,0
+COCP.US,D,20240426,000000,1.5516,1.581,1.5,1.555,29491,0
+COCP.US,D,20240429,000000,1.515,1.5438,1.4885,1.5438,2193,0
+COCP.US,D,20240430,000000,1.55,1.55,1.5226,1.55,1529,0
+COCP.US,D,20240501,000000,1.6,1.6,1.52,1.53,23310,0
+COCP.US,D,20240502,000000,1.59,1.59,1.52,1.59,17331,0
+COCP.US,D,20240503,000000,1.5997,1.7299,1.588,1.63,25423,0
+COCP.US,D,20240506,000000,1.61,1.69,1.61,1.61,8193,0
+COCP.US,D,20240507,000000,1.6,1.6369,1.551,1.57,9178,0
+COCP.US,D,20240508,000000,1.6,1.6499,1.6,1.605,13811,0
+COCP.US,D,20240509,000000,1.6499,1.78,1.63,1.75,87966,0
+COCP.US,D,20240510,000000,1.72,1.9565,1.7,1.7292,47224,0
+COCP.US,D,20240513,000000,1.81,1.81,1.7,1.73,16730,0
+COCP.US,D,20240514,000000,1.76,1.9578,1.76,1.87,14197,0
+COCP.US,D,20240515,000000,1.91,2.15,1.89,2.1,69684,0
+COCP.US,D,20240516,000000,2.1,2.1,1.9323,1.965,24258,0
+COCP.US,D,20240517,000000,1.9,2.073,1.8,1.95,8001,0
+COCP.US,D,20240520,000000,1.8901,1.93,1.842,1.9,9313,0
+COCP.US,D,20240521,000000,1.91,1.91,1.895,1.9,13668,0
+COCP.US,D,20240522,000000,1.891,2.15,1.7654,2.1299,101742,0
+COCP.US,D,20240523,000000,2.09,2.2445,1.81,2.07,36946,0
+COCP.US,D,20240524,000000,2.1,2.35,1.89,2.2,147785,0
+COCP.US,D,20240528,000000,2.25,2.33,2.12,2.25,108931,0
+COCP.US,D,20240529,000000,2.24,2.3299,2.1201,2.24,25578,0
+COCP.US,D,20240530,000000,2.15,2.45,2.15,2.36,74781,0
+COCP.US,D,20240531,000000,2.29,2.3371,2.23,2.25,5557,0
+COCP.US,D,20240603,000000,2.25,2.3407,2.175,2.32,30066,0
+COCP.US,D,20240604,000000,2.28,2.3951,2.25,2.2992,21762,0
+COCP.US,D,20240605,000000,2.26,2.4202,2.26,2.28,27024,0
+COCP.US,D,20240606,000000,2.41,2.74,2.4,2.5801,140240,0
+COCP.US,D,20240607,000000,2.59,2.656,2.4517,2.53,36084,0
+COCP.US,D,20240610,000000,2.53,2.5981,2.45,2.53,20126,0
+COCP.US,D,20240611,000000,2.47,2.72,2.47,2.72,24308,0
+COCP.US,D,20240612,000000,2.75,3.1,2.7,2.8,96658,0
+COCP.US,D,20240613,000000,2.76,2.9893,2.53,2.6101,64350,0
+COCP.US,D,20240614,000000,2.65,2.65,2.3,2.39,53885,0
+COCP.US,D,20240617,000000,2.33,2.51,2.31,2.4061,13513,0
+COCP.US,D,20240618,000000,2.4,2.6,2.4,2.49,29297,0
+COCP.US,D,20240620,000000,2.4,2.78,2.4,2.55,36451,0
+COCP.US,D,20240621,000000,2.58,2.66,2.43,2.66,23290,0
+COCP.US,D,20240624,000000,2.69,2.7804,2.46,2.61,35405,0
+COCP.US,D,20240625,000000,2.58,2.64,2.45,2.45,4566,0
+COCP.US,D,20240626,000000,2.44,2.465,2.43,2.44,7287,0
+COCP.US,D,20240627,000000,2.45,2.6,2.43,2.55,4583,0
+COCP.US,D,20240628,000000,2.55,2.55,2.28,2.33,18821,0
+COCP.US,D,20240701,000000,2.29,2.41,2.29,2.4,8109,0
+COCP.US,D,20240702,000000,2.34,2.6,2.34,2.36,31854,0
+COCP.US,D,20240703,000000,2.395,2.471,2.3,2.3,1503,0
+COCP.US,D,20240705,000000,2.29,2.4952,2.29,2.38,62705,0
+COCP.US,D,20240708,000000,2.4,2.48,2.31,2.36,21193,0
+COCP.US,D,20240709,000000,2.3194,2.41,2.3194,2.32,5024,0
+COCP.US,D,20240710,000000,2.3,2.34,2.22,2.29,25851,0
+COCP.US,D,20240711,000000,2.25,2.4943,2.1,2.19,82304,0
+COCP.US,D,20240712,000000,2.26,2.4215,2.17,2.3,130259,0
+COCP.US,D,20240715,000000,2.29,2.3187,2.16,2.24,15953,0
+COCP.US,D,20240716,000000,2.21,2.36,2.1701,2.27,10353,0
+COCP.US,D,20240717,000000,2.25,2.39,2.25,2.26,9305,0
+COCP.US,D,20240718,000000,2.33,2.3957,2.3004,2.35,28390,0
+COCP.US,D,20240719,000000,2.35,2.4479,2.35,2.35,12781,0
+COCP.US,D,20240722,000000,2.4,2.42,2.27,2.34,20162,0
+COCP.US,D,20240723,000000,2.2746,2.4,2.2746,2.37,13883,0
+COCP.US,D,20240724,000000,2.31,2.3799,2.2,2.26,40729,0
+COCP.US,D,20240725,000000,2.23,2.25,2.2,2.22,11027,0
+COCP.US,D,20240726,000000,2.21,2.22,2.19,2.2,9435,0
+COCP.US,D,20240729,000000,2.2,2.21,2.05,2.05,44130,0
+COCP.US,D,20240730,000000,2.0578,2.06,1.92,1.98,24385,0
+COCP.US,D,20240731,000000,1.94,1.9675,1.87,1.91,21300,0
+COCP.US,D,20240801,000000,1.94,2.007,1.87,1.94,39383,0
+COCP.US,D,20240802,000000,1.94,2.09,1.78,1.83,26763,0
+COCP.US,D,20240805,000000,1.64,1.864,1.64,1.745,18536,0
+COCP.US,D,20240806,000000,1.68,1.84,1.68,1.75,6092,0
+COCP.US,D,20240807,000000,1.79,1.79,1.74,1.74,3653,0
+COCP.US,D,20240808,000000,1.619,1.74,1.619,1.69,14544,0
+COCP.US,D,20240809,000000,1.66,1.797,1.66,1.797,12921,0
+COCP.US,D,20240812,000000,1.8,1.8446,1.72,1.76,6493,0
+COCP.US,D,20240813,000000,1.8402,2,1.7471,1.9,27550,0
+COCP.US,D,20240814,000000,1.84,2.04,1.69,1.7,32309,0
+COCP.US,D,20240815,000000,1.74,1.86,1.71,1.71,14376,0
+COCP.US,D,20240816,000000,1.74,1.8429,1.72,1.82,26458,0
+COCP.US,D,20240819,000000,1.9,2.13,1.83,2.1,54134,0
+COCP.US,D,20240820,000000,2.06,2.17,1.9091,1.91,24998,0
+COCP.US,D,20240821,000000,1.901,1.9722,1.9,1.91,13037,0
+COCP.US,D,20240822,000000,1.89,1.89,1.85,1.89,12968,0
+COCP.US,D,20240823,000000,1.9113,2.01,1.81,1.98,42415,0
+COCP.US,D,20240826,000000,1.96,2.0758,1.88,1.88,3145,0
+COCP.US,D,20240827,000000,1.91,1.92,1.8698,1.89,5603,0
+COCP.US,D,20240828,000000,1.8501,1.875,1.85,1.86,5505,0
+COCP.US,D,20240829,000000,1.871,1.88,1.6636,1.69,26178,0
+COCP.US,D,20240830,000000,1.85,1.85,1.732,1.8,13251,0
+COCP.US,D,20240903,000000,1.83,1.83,1.68,1.719,17411,0
+COCP.US,D,20240904,000000,1.7,1.74,1.69,1.7001,5025,0
+COCP.US,D,20240905,000000,1.715,1.81,1.715,1.79,5186,0
+COCP.US,D,20240906,000000,1.785,1.81,1.69,1.7,9489,0
+COCP.US,D,20240909,000000,1.71,1.835,1.695,1.715,18652,0
+COCP.US,D,20240910,000000,1.7,1.82,1.7,1.7092,22742,0
+COCP.US,D,20240911,000000,1.71,1.7199,1.61,1.61,7922,0
+COCP.US,D,20240912,000000,1.709,1.709,1.6101,1.68,2467,0
+COCP.US,D,20240913,000000,1.62,1.725,1.62,1.67,7140,0
+COCP.US,D,20240916,000000,1.71,1.7399,1.672,1.7347,4996,0
+COCP.US,D,20240917,000000,1.72,1.785,1.6,1.76,24982,0
+COCP.US,D,20240918,000000,1.78,1.8122,1.75,1.75,21882,0
+COCP.US,D,20240919,000000,1.8,1.8583,1.7228,1.76,10217,0
+COCP.US,D,20240920,000000,1.72,1.84,1.72,1.84,10788,0
+COCP.US,D,20240923,000000,1.89,1.89,1.7214,1.79,11506,0
+COCP.US,D,20240924,000000,1.71,1.85,1.71,1.73,25552,0
+COCP.US,D,20240925,000000,1.73,1.74,1.68,1.7,8677,0
+COCP.US,D,20240926,000000,1.69,1.72,1.62,1.71,14825,0
+COCP.US,D,20240927,000000,1.72,1.78,1.67,1.77,14758,0
+COCP.US,D,20240930,000000,1.74,1.7788,1.72,1.76,10404,0
+COCP.US,D,20241001,000000,1.731,1.74,1.7,1.71,2755,0
+COCP.US,D,20241002,000000,1.73,1.77,1.6555,1.7,11001,0
+COCP.US,D,20241003,000000,1.73,1.7757,1.695,1.73,1171,0
+COCP.US,D,20241004,000000,1.771,1.85,1.6993,1.825,29662,0
+COCP.US,D,20241007,000000,1.77,1.8622,1.7301,1.79,23123,0
+COCP.US,D,20241008,000000,1.8,1.84,1.73,1.78,11407,0
+COCP.US,D,20241009,000000,1.75,1.8447,1.73,1.73,17964,0
+COCP.US,D,20241010,000000,1.77,1.8,1.75,1.75,16128,0
+COCP.US,D,20241011,000000,1.77,1.8,1.75,1.76,7867,0
+COCP.US,D,20241014,000000,1.76,1.87,1.76,1.79,10069,0
+COCP.US,D,20241015,000000,1.815,1.84,1.79,1.8325,11661,0
+COCP.US,D,20241016,000000,1.82,2.23,1.7901,2.2,56064,0
+COCP.US,D,20241017,000000,2.19,2.45,1.87,2.04,79336,0
+COCP.US,D,20241018,000000,2.09,2.15,2,2.0718,28541,0
+COCP.US,D,20241021,000000,2.1,2.11,2.04,2.1,6551,0
+COCP.US,D,20241022,000000,2.14,2.1483,2.04,2.1,3999,0
+COCP.US,D,20241023,000000,2.08,2.18,1.97,1.97,12088,0
+COCP.US,D,20241024,000000,2.055,2.07,1.92,1.95,10116,0
+COCP.US,D,20241025,000000,1.96,1.97,1.81,1.81,10778,0
+COCP.US,D,20241028,000000,1.8,1.97,1.8,1.85,6065,0
+COCP.US,D,20241029,000000,1.83,1.9,1.8,1.8875,29695,0
+COCP.US,D,20241030,000000,1.85,1.8696,1.81,1.81,8094,0
+COCP.US,D,20241031,000000,1.8,1.81,1.75,1.77,7222,0
+COCP.US,D,20241101,000000,1.81,1.81,1.68,1.73,17150,0
+COCP.US,D,20241104,000000,1.74,1.93,1.74,1.8599,34528,0
+COCP.US,D,20241105,000000,1.94,2.14,1.8,1.8,43731,0
+COCP.US,D,20241106,000000,1.77,1.86,1.71,1.7455,29603,0
+COCP.US,D,20241107,000000,1.73,1.8,1.68,1.7,21564,0
+COCP.US,D,20241108,000000,1.7,1.77,1.68,1.76,18279,0
+COCP.US,D,20241111,000000,1.76,1.82,1.7199,1.75,12984,0
+COCP.US,D,20241112,000000,1.77,1.8,1.74,1.76,11675,0
+COCP.US,D,20241113,000000,1.7,1.78,1.65,1.77,32237,0
+COCP.US,D,20241114,000000,1.74,2.2,1.74,2.2,64591,0
+COCP.US,D,20241115,000000,2.2,2.45,2.11,2.15,63025,0
+COCP.US,D,20241118,000000,2.16,2.3,2.028,2.07,33645,0
+COCP.US,D,20241119,000000,2.03,2.19,2.0021,2.06,11857,0
+COCP.US,D,20241120,000000,1.99,2.1499,1.99,2.06,11626,0
+COCP.US,D,20241121,000000,2.04,2.2,2.0011,2.15,18685,0
+COCP.US,D,20241122,000000,2.16,2.2,2.06,2.2,15306,0
+COCP.US,D,20241125,000000,2.22,2.25,2.17,2.17,14573,0
+COCP.US,D,20241126,000000,2.2081,2.23,2.1068,2.12,14804,0
+COCP.US,D,20241127,000000,2.13,2.1875,2.1,2.1,6034,0
+COCP.US,D,20241129,000000,2.11,2.11,1.97,2.0655,4056,0
+COCP.US,D,20241202,000000,2.06,2.13,2.02,2.045,14527,0
+COCP.US,D,20241203,000000,2.1302,2.1302,2,2,23173,0
+COCP.US,D,20241204,000000,1.96,2,1.94,1.94,8459,0
+COCP.US,D,20241205,000000,1.93,1.98,1.88,1.88,11830,0
+COCP.US,D,20241206,000000,1.88,1.9481,1.81,1.9,30579,0
+COCP.US,D,20241209,000000,1.9,2.15,1.9,1.96,30850,0
+COCP.US,D,20241210,000000,1.99,2.03,1.96,1.975,5846,0
+COCP.US,D,20241211,000000,1.92,1.936,1.87,1.88,10670,0
+COCP.US,D,20241212,000000,1.85,1.9925,1.85,1.86,11136,0
+COCP.US,D,20241213,000000,1.83,1.97,1.83,1.9081,15509,0
+COCP.US,D,20241216,000000,1.91,2.0696,1.91,2.02,27529,0
+COCP.US,D,20241217,000000,2.1,2.1,1.92,1.98,11345,0
+COCP.US,D,20241218,000000,1.97,2.3,1.9,2.11,93555,0
+COCP.US,D,20241219,000000,2.19,2.3,2.02,2.1,69204,0
+COCP.US,D,20241220,000000,2.1199,2.33,2.0205,2.25,64011,0
+COCP.US,D,20241223,000000,2.25,2.69,2.16,2.69,159312,0
+COCP.US,D,20241224,000000,2.73,2.75,2.3901,2.52,36708,0
+COCP.US,D,20241226,000000,2.34,2.6287,2.3201,2.48,33506,0
+COCP.US,D,20241227,000000,2.64,3.1,2.57,3.09,214280,0
+COCP.US,D,20241230,000000,3.12,3.26,2.6248,3.25,171948,0
+COCP.US,D,20241231,000000,2.2,2.29,1.911,2.02,530183,0
+COCP.US,D,20250102,000000,2.19,2.4882,2.02,2.32,147699,0
+COCP.US,D,20250103,000000,2.46,2.47,2.24,2.35,63304,0
+COCP.US,D,20250106,000000,2.32,2.5891,2.28,2.4,53826,0
+COCP.US,D,20250107,000000,2.4,2.45,2.21,2.26,24746,0
+COCP.US,D,20250108,000000,2.44,2.6,2.28,2.407,60847,0
+COCP.US,D,20250110,000000,2.33,2.44,2.21,2.21,12319,0
+COCP.US,D,20250113,000000,2.15,2.3864,2.008,2.0763,22934,0
+COCP.US,D,20250114,000000,2.31,2.31,1.95,1.99,29184,0
+COCP.US,D,20250115,000000,1.99,2.12,1.94,2.01,26305,0
+COCP.US,D,20250116,000000,1.98,2.025,1.9202,2.01,36578,0
+COCP.US,D,20250117,000000,2.05,2.1749,1.92,1.975,24065,0
+COCP.US,D,20250121,000000,1.91,2.0983,1.88,1.9648,21662,0
+COCP.US,D,20250122,000000,2.12,2.12,1.9139,2,44829,0
+COCP.US,D,20250123,000000,2,2.09,1.99,2.084,13540,0
+COCP.US,D,20250124,000000,2.09,2.1113,2.01,2.1113,11959,0
+COCP.US,D,20250127,000000,2.04,2.12,2.005,2.057,24681,0
+COCP.US,D,20250128,000000,2.05,2.05,1.975,1.99,11215,0
+COCP.US,D,20250129,000000,1.99,2,1.96,2,8081,0
+COCP.US,D,20250130,000000,1.994,2.05,1.96,1.992,15760,0
+COCP.US,D,20250131,000000,2.04,2.08,1.99,1.99,6396,0
+COCP.US,D,20250203,000000,1.95,1.95,1.87,1.87,11541,0
+COCP.US,D,20250204,000000,1.87,1.97,1.87,1.97,11065,0
+COCP.US,D,20250205,000000,1.9846,1.9902,1.89,1.91,19298,0
+COCP.US,D,20250206,000000,1.92,1.9465,1.87,1.89,14248,0
+COCP.US,D,20250207,000000,1.87,1.87,1.81,1.83,15160,0
+COCP.US,D,20250210,000000,1.8,2.34,1.8,2.28,125679,0
+COCP.US,D,20250211,000000,2.33,2.33,2.15,2.22,51309,0
+COCP.US,D,20250212,000000,2.2884,2.29,1.7,1.92,92591,0
+COCP.US,D,20250213,000000,1.87,1.95,1.63,1.86,29959,0
+COCP.US,D,20250214,000000,1.85,1.91,1.82,1.8541,15419,0
+COCP.US,D,20250218,000000,1.79,1.86,1.7678,1.84,21552,0
+COCP.US,D,20250219,000000,1.76,2.075,1.75,1.85,109733,0
+COCP.US,D,20250220,000000,1.87,2,1.8506,1.96,13916,0
+COCP.US,D,20250221,000000,1.98,2.08,1.95,1.95,20381,0
+COCP.US,D,20250224,000000,1.85,1.98,1.84,1.84,10038,0
+COCP.US,D,20250225,000000,1.8359,1.8359,1.7296,1.785,34540,0
+COCP.US,D,20250226,000000,1.77,1.8601,1.735,1.74,15963,0
+COCP.US,D,20250227,000000,1.73,1.87,1.73,1.73,12759,0
+COCP.US,D,20250228,000000,1.7,1.78,1.6915,1.73,5042,0
+COCP.US,D,20250303,000000,1.75,1.8199,1.72,1.79,19662,0
+COCP.US,D,20250304,000000,1.73,1.7699,1.7,1.76,10169,0
+COCP.US,D,20250305,000000,1.8,1.8,1.71,1.72,18569,0
+COCP.US,D,20250306,000000,1.71,1.7708,1.71,1.76,11517,0
+COCP.US,D,20250307,000000,1.74,1.7844,1.701,1.701,3963,0
+COCP.US,D,20250310,000000,1.7,1.8,1.62,1.62,40467,0
+COCP.US,D,20250311,000000,1.58,1.68,1.58,1.66,18034,0
+COCP.US,D,20250312,000000,1.5767,1.6694,1.5767,1.635,20918,0
+COCP.US,D,20250313,000000,1.6,1.7,1.58,1.67,21430,0
+COCP.US,D,20250314,000000,1.67,1.705,1.61,1.6444,10266,0
+COCP.US,D,20250317,000000,1.64,1.77,1.61,1.6608,15668,0
+COCP.US,D,20250318,000000,1.61,1.65,1.59,1.59,16872,0
+COCP.US,D,20250319,000000,1.59,1.6,1.52,1.53,21688,0
+COCP.US,D,20250320,000000,1.55,1.59,1.535,1.55,3713,0
+COCP.US,D,20250321,000000,1.59,1.6,1.52,1.56,8446,0
+COCP.US,D,20250324,000000,1.5,1.6298,1.5,1.58,16792,0
+COCP.US,D,20250325,000000,1.58,1.6333,1.48,1.48,49354,0
+COCP.US,D,20250326,000000,1.5,1.56,1.5,1.5,8184,0
+COCP.US,D,20250327,000000,1.41,1.54,1.4,1.43,16937,0
+COCP.US,D,20250328,000000,1.526,1.5399,1.4464,1.48,12767,0
+COCP.US,D,20250331,000000,1.46,1.46,1.38,1.42,19608,0
+COCP.US,D,20250401,000000,1.4,1.4899,1.4,1.42,4725,0
+COCP.US,D,20250402,000000,1.44,1.48,1.4,1.43,5006,0
+COCP.US,D,20250403,000000,1.36,1.46,1.35,1.41,32984,0
+COCP.US,D,20250404,000000,1.4899,1.4899,1.3663,1.42,25590,0
+COCP.US,D,20250407,000000,1.35,1.3899,1.25,1.26,39238,0
+COCP.US,D,20250408,000000,1.448,1.448,1.15,1.165,30454,0
+COCP.US,D,20250409,000000,1.17,1.22,1.12,1.19,16473,0
+COCP.US,D,20250410,000000,1.21,1.39,1.15,1.225,26135,0
+COCP.US,D,20250411,000000,1.3,1.35,1.15,1.28,6199,0
+COCP.US,D,20250414,000000,1.23,1.47,1.23,1.3301,10901,0
+COCP.US,D,20250415,000000,1.38,1.3994,1.3331,1.34,4614,0
+COCP.US,D,20250416,000000,1.37,1.3741,1.31,1.31,2937,0
+COCP.US,D,20250417,000000,1.32,1.3436,1.31,1.31,1728,0
+COCP.US,D,20250421,000000,1.35,1.35,1.3,1.3354,20922,0
+COCP.US,D,20250422,000000,1.35,1.41,1.34,1.3911,11269,0
+COCP.US,D,20250423,000000,1.44,1.44,1.2318,1.4136,26653,0
+COCP.US,D,20250424,000000,1.41,1.48,1.36,1.46,34218,0
+COCP.US,D,20250425,000000,1.33,1.709,1.33,1.709,25024,0
+COCP.US,D,20250428,000000,1.72,1.8109,1.6001,1.65,24050,0
+COCP.US,D,20250429,000000,1.7165,1.7165,1.5641,1.605,4869,0
+COCP.US,D,20250430,000000,1.56,1.737,1.49,1.51,7529,0
+COCP.US,D,20250501,000000,1.55,1.5942,1.5201,1.58,5567,0
+COCP.US,D,20250502,000000,1.64,1.7925,1.595,1.6,17556,0
+COCP.US,D,20250505,000000,1.56,1.5874,1.48,1.51,8680,0
+COCP.US,D,20250506,000000,1.48,1.7435,1.44,1.475,8135,0
+COCP.US,D,20250507,000000,1.42,1.61,1.3623,1.57,27367,0
+COCP.US,D,20250508,000000,1.56,1.61,1.5512,1.5682,1990,0
+COCP.US,D,20250509,000000,1.645,1.645,1.44,1.52,2113,0
+COCP.US,D,20250512,000000,1.55,1.5794,1.5101,1.565,14396,0
+COCP.US,D,20250513,000000,1.59,1.7899,1.49,1.544,29989,0
+COCP.US,D,20250514,000000,1.5,1.57,1.46,1.46,40390,0
+COCP.US,D,20250515,000000,1.54,1.54,1.4,1.44,14979,0
+COCP.US,D,20250516,000000,1.49,1.5,1.4,1.42,17952,0
+COCP.US,D,20250519,000000,1.41,1.49,1.401,1.41,15109,0
+COCP.US,D,20250520,000000,1.42,1.61,1.42,1.515,30304,0
+COCP.US,D,20250521,000000,1.45,1.66,1.43,1.43,22983,0
+COCP.US,D,20250522,000000,1.45,1.56,1.43,1.46,5965,0
+COCP.US,D,20250523,000000,1.6177,1.6177,1.4305,1.46,13562,0
+COCP.US,D,20250527,000000,1.46,1.49,1.42,1.42,9074,0
+COCP.US,D,20250528,000000,1.41,1.5586,1.4,1.43,16099,0
+COCP.US,D,20250529,000000,1.4418,1.608,1.43,1.555,44258,0
+COCP.US,D,20250530,000000,1.5577,1.73,1.52,1.71,73071,0
+COCP.US,D,20250602,000000,1.72,1.75,1.58,1.65,51159,0
+COCP.US,D,20250603,000000,1.62,1.7319,1.62,1.68,12518,0
+COCP.US,D,20250604,000000,1.69,1.7193,1.644,1.6505,10646,0
+COCP.US,D,20250605,000000,1.7476,1.81,1.55,1.63,118038,0
+COCP.US,D,20250606,000000,1.6422,1.68,1.6,1.63,6187,0
+COCP.US,D,20250609,000000,1.6,1.66,1.56,1.65,7186,0
+COCP.US,D,20250610,000000,1.65,1.7099,1.6,1.61,14809,0
+COCP.US,D,20250611,000000,1.6,1.6892,1.6,1.64,14467,0
+COCP.US,D,20250612,000000,1.6,1.6115,1.54,1.54,9050,0
+COCP.US,D,20250613,000000,1.62,1.62,1.45,1.54,37725,0
+COCP.US,D,20250616,000000,1.54,1.54,1.46,1.46,18243,0
+COCP.US,D,20250617,000000,1.5,1.6186,1.5,1.59,17986,0
+COCP.US,D,20250618,000000,1.55,1.62,1.5,1.55,13166,0
+COCP.US,D,20250620,000000,1.48,1.63,1.48,1.49,18037,0
+COCP.US,D,20250623,000000,1.49,1.62,1.49,1.57,26747,0
+COCP.US,D,20250624,000000,1.52,1.55,1.51,1.55,11605,0
+COCP.US,D,20250625,000000,1.5601,1.5601,1.51,1.52,6375,0
+COCP.US,D,20250626,000000,1.575,1.575,1.52,1.55,9695,0
+COCP.US,D,20250627,000000,1.545,1.5602,1.49,1.49,26791,0
+COCP.US,D,20250630,000000,1.5,1.5496,1.485,1.49,19591,0
+COCP.US,D,20250701,000000,1.49,1.52,1.45,1.49,24923,0
+COCP.US,D,20250702,000000,1.49,1.52,1.4433,1.51,6528,0
+COCP.US,D,20250703,000000,1.48,1.57,1.48,1.52,14097,0
+COCP.US,D,20250707,000000,1.5,1.5432,1.495,1.51,13351,0
+COCP.US,D,20250708,000000,1.505,1.55,1.46,1.52,12507,0
+COCP.US,D,20250709,000000,1.5201,1.6,1.5201,1.56,17242,0
+COCP.US,D,20250710,000000,1.57,1.5844,1.5545,1.57,12471,0
+COCP.US,D,20250711,000000,1.59,1.83,1.56,1.8,132959,0
+COCP.US,D,20250714,000000,1.82,1.9499,1.75,1.76,46567,0
+COCP.US,D,20250715,000000,1.72,1.85,1.68,1.704,37750,0
+COCP.US,D,20250716,000000,1.72,1.7282,1.661,1.67,11336,0
+COCP.US,D,20250717,000000,1.7496,1.81,1.61,1.69,97052,0
+COCP.US,D,20250718,000000,1.73,1.73,1.59,1.64,9003,0
+COCP.US,D,20250721,000000,1.61,1.76,1.6,1.61,13573,0
+COCP.US,D,20250722,000000,1.7613,1.7613,1.6,1.6,12710,0
+COCP.US,D,20250723,000000,1.61,1.6634,1.6001,1.64,10547,0
+COCP.US,D,20250724,000000,1.63,1.6791,1.61,1.62,6952,0
+COCP.US,D,20250725,000000,1.6046,1.64,1.6,1.6,8146,0
+COCP.US,D,20250728,000000,1.6,1.75,1.6,1.7294,36233,0
+COCP.US,D,20250729,000000,1.7,1.7599,1.64,1.7392,22132,0
+COCP.US,D,20250730,000000,1.7223,1.75,1.65,1.6699,25987,0
+COCP.US,D,20250731,000000,1.68,1.7333,1.65,1.73,162249,0
+COCP.US,D,20250801,000000,1.765,1.98,1.5601,1.85,2052729,0
+COCP.US,D,20250804,000000,1.96,2.19,1.79,1.94,473007,0
+COCP.US,D,20250805,000000,1.85,1.903,1.65,1.65,213738,0
+COCP.US,D,20250806,000000,1.66,1.7428,1.66,1.67,56365,0
+COCP.US,D,20250807,000000,1.71,1.71,1.56,1.65,73900,0
+COCP.US,D,20250808,000000,1.65,1.6738,1.6,1.62,18133,0
+COCP.US,D,20250811,000000,1.6,1.6264,1.59,1.6,35661,0
+COCP.US,D,20250812,000000,1.59,1.67,1.59,1.65,18506,0
+COCP.US,D,20250813,000000,1.65,1.71,1.63,1.68,36794,0
+COCP.US,D,20250814,000000,1.67,1.68,1.61,1.68,18803,0
+COCP.US,D,20250815,000000,1.68,1.7,1.6248,1.695,38701,0
+COCP.US,D,20250818,000000,1.7,1.7,1.56,1.56,28273,0
+COCP.US,D,20250819,000000,1.59,1.63,1.53,1.53,36364,0
+COCP.US,D,20250820,000000,1.55,1.55,1.5,1.52,21303,0
+COCP.US,D,20250821,000000,1.53,1.565,1.45,1.5069,20512,0
+COCP.US,D,20250822,000000,1.52,1.63,1.51,1.5664,37871,0
+COCP.US,D,20250825,000000,1.56,1.58,1.54,1.54,28361,0
+COCP.US,D,20250826,000000,1.55,1.5742,1.47,1.545,24954,0
+COCP.US,D,20250827,000000,1.52,1.59,1.52,1.55,16826,0
+COCP.US,D,20250828,000000,1.52,1.6,1.52,1.57,16505,0
+COCP.US,D,20250829,000000,1.5882,1.5882,1.5,1.5,44970,0
+COCP.US,D,20250902,000000,1.49,1.548,1.45,1.5,46878,0
+COCP.US,D,20250903,000000,1.48,1.5,1.3701,1.4604,26343,0
+COCP.US,D,20250904,000000,1.48,1.48,1.46,1.4608,8353,0
+COCP.US,D,20250905,000000,1.44,1.58,1.4208,1.475,48300,0
+COCP.US,D,20250908,000000,1.47,1.56,1.42,1.5,272310,0
+COCP.US,D,20250909,000000,1.44,1.49,1.44,1.45,22145,0
+COCP.US,D,20250910,000000,1.43,1.48,1.43,1.46,56286,0
+COCP.US,D,20250911,000000,1.43,1.47,1.43,1.44,21916,0
+COCP.US,D,20250912,000000,2.45,2.67,1.54,1.58,83155399,0
+COCP.US,D,20250915,000000,1.422,1.46,1.31,1.43,1918243,0
+COCP.US,D,20250916,000000,1.4,1.4,1.29,1.32,622792,0
+COCP.US,D,20250917,000000,1.3,1.35,1.1701,1.215,787035,0
+COCP.US,D,20250918,000000,1.19,1.28,1.17,1.27,421011,0
+COCP.US,D,20250919,000000,1.25,1.39,1.23,1.33,789703,0
+COCP.US,D,20250922,000000,1.23,1.34,1.23,1.3,777484,0
+COCP.US,D,20250923,000000,1.32,1.415,1.3,1.31,903082,0
+COCP.US,D,20250924,000000,1.33,1.37,1.29,1.33,297631,0
+COCP.US,D,20250925,000000,1.3,1.33,1.2404,1.25,205752,0
+COCP.US,D,20250926,000000,1.27,1.2796,1.2399,1.25,153998,0
+COCP.US,D,20250929,000000,1.23,1.24,1.19,1.2,167031,0
+COCP.US,D,20250930,000000,1.19,1.31,1.17,1.25,654470,0
+COCP.US,D,20251001,000000,1.23,1.29,1.2226,1.26,194628,0
+COCP.US,D,20251002,000000,1.25,1.2707,1.21,1.22,129054,0
+COCP.US,D,20251003,000000,1.23,1.243,1.2,1.21,135858,0
+COCP.US,D,20251006,000000,1.2,1.24,1.2,1.22,157573,0
+COCP.US,D,20251007,000000,1.23,1.28,1.19,1.21,217668,0
+COCP.US,D,20251008,000000,1.22,1.26,1.21,1.25,166244,0
+COCP.US,D,20251009,000000,1.25,1.28,1.2186,1.22,125739,0
+COCP.US,D,20251010,000000,1.24,1.27,1.145,1.15,212576,0
+COCP.US,D,20251013,000000,1.15,1.1696,1.02,1.06,389992,0
+COCP.US,D,20251014,000000,1.03,1.08,1.03,1.07,147306,0
+COCP.US,D,20251015,000000,1.07,1.07,1.04,1.05,89224,0
+COCP.US,D,20251016,000000,1.06,1.0886,1.04,1.07,159364,0
+COCP.US,D,20251017,000000,1.05,1.0801,1.03,1.07,121518,0
+COCP.US,D,20251020,000000,1.08,1.12,1.04,1.09,145800,0
+COCP.US,D,20251021,000000,1.1,1.1,1.04,1.06,84846,0
+COCP.US,D,20251022,000000,1.05,1.0692,1.015,1.03,231835,0
+COCP.US,D,20251023,000000,1.02,1.08,1.01,1.06,201183,0
+COCP.US,D,20251024,000000,1.09,1.2,1.09,1.18,471242,0
+COCP.US,D,20251027,000000,1.27,1.297,1.16,1.23,788070,0
+COCP.US,D,20251028,000000,1.24,1.24,1.13,1.15,285679,0
+COCP.US,D,20251029,000000,1.13,1.14,1.06,1.07,231098,0
+COCP.US,D,20251030,000000,1.09,1.1,1.06,1.09,152923,0
+COCP.US,D,20251031,000000,1.08,1.15,1.08,1.09,48068,0
+COCP.US,D,20251103,000000,1.11,1.13,1.075,1.09,63091,0
+COCP.US,D,20251104,000000,1.07,1.08,1.03,1.03,111779,0
+COCP.US,D,20251105,000000,1.03,1.05,1.03,1.04,47224,0
+COCP.US,D,20251106,000000,1.03,1.05,1,1.01,114905,0
+COCP.US,D,20251107,000000,1.0032,1.1,1,1.1,147430,0
+COCP.US,D,20251110,000000,1.09,1.0988,1.05,1.06,77100,0
+COCP.US,D,20251111,000000,1.046,1.135,1.03,1.13,120055,0
+COCP.US,D,20251112,000000,1.13,1.13,1.08,1.1,65665,0
+COCP.US,D,20251113,000000,1.0583,1.0899,1.03,1.03,46442,0
+COCP.US,D,20251114,000000,1.05,1.05,1.02,1.03,39007,0
+COCP.US,D,20251117,000000,1.03,1.04,1.02,1.02,47728,0
+COCP.US,D,20251118,000000,1.02,1.02,0.9804,1.02,92500,0
+COCP.US,D,20251119,000000,1.01,1.02,0.9901,0.9901,46315,0
+COCP.US,D,20251120,000000,1,1,0.92,0.92,131538,0
+COCP.US,D,20251121,000000,0.91,0.935,0.9,0.9012,80049,0
+COCP.US,D,20251124,000000,0.93,0.9629,0.9009,0.959,62880,0
+COCP.US,D,20251125,000000,0.94,0.96205,0.925601,0.9417,81466,0
+COCP.US,D,20251126,000000,0.96,1.025,0.96,1.01,80935,0
+COCP.US,D,20251128,000000,1.01,1.07,1.01,1.06,47617,0
+COCP.US,D,20251201,000000,1.06,1.0793,1.03,1.03,47038,0
+COCP.US,D,20251202,000000,1.0768,1.0768,1,1.01,59169,0
+COCP.US,D,20251203,000000,1.02,1.0499,1.013,1.04,46497,0
+COCP.US,D,20251204,000000,1.03,1.04,1.01,1.035,48692,0
+COCP.US,D,20251205,000000,1.02,1.04,1.0101,1.02,19300,0
+COCP.US,D,20251208,000000,1.05,1.07,1.02,1.05,73756,0
+COCP.US,D,20251209,000000,1.04,1.075,1.02,1.06,43464,0
+COCP.US,D,20251210,000000,1.055,1.1,1.05,1.07,42638,0
+COCP.US,D,20251211,000000,1.07,1.0936,1.06,1.06,36090,0
+COCP.US,D,20251212,000000,1.07,1.078,1.04,1.05,51943,0
+COCP.US,D,20251215,000000,1.025,1.05,1.01,1.02,87104,0
+COCP.US,D,20251216,000000,1.02,1.03,0.97,0.9838,112136,0
+COCP.US,D,20251217,000000,0.9505,1.01,0.9505,0.97,32597,0
+COCP.US,D,20251218,000000,0.96,1.05,0.96,1,55841,0
+COCP.US,D,20251219,000000,0.99,1.04,0.98,0.99,49207,0
+COCP.US,D,20251222,000000,0.99,1.02,0.98,0.9808,32873,0
+COCP.US,D,20251223,000000,0.96,1,0.96,0.9641,35705,0
+COCP.US,D,20251224,000000,0.97,0.985,0.95,0.9741,77290,0
+COCP.US,D,20251226,000000,0.9459,0.988,0.9459,0.9725,77466,0
+COCP.US,D,20251229,000000,0.9604,1.01,0.9604,0.9796,169735,0
+COCP.US,D,20251230,000000,0.9973,0.9973,0.9487,0.9487,185451,0
+COCP.US,D,20251231,000000,0.97,0.979,0.91,0.979,145999,0
+COCP.US,D,20260102,000000,0.98,1.0199,0.9736,0.9928,34374,0
+COCP.US,D,20260105,000000,1.02,1.12,1.015,1.09,183189,0
+COCP.US,D,20260106,000000,1.1,1.12,1.08,1.095,50277,0
+COCP.US,D,20260107,000000,1.1,1.12,1.09,1.1,46559,0
+COCP.US,D,20260108,000000,1.1,1.11,1.09,1.1,33393,0
+COCP.US,D,20260109,000000,1.13,1.22,1.09,1.14,152701,0
+COCP.US,D,20260112,000000,1.14,1.17,1.11,1.11,109896,0
+COCP.US,D,20260113,000000,1.14,1.15,1.09,1.09,65131,0
+COCP.US,D,20260114,000000,1.11,1.19,1.062,1.16,306701,0
+COCP.US,D,20260115,000000,1.1711,1.1711,1.11,1.11,45246,0
+COCP.US,D,20260116,000000,1.138,1.14,1.11,1.11,46753,0
+COCP.US,D,20260120,000000,1.1,1.11,1,1.05,188123,0
+COCP.US,D,20260121,000000,1.07,1.09,1.04,1.04,66639,0
+COCP.US,D,20260122,000000,1.05,1.0899,1.05,1.06,90505,0
+COCP.US,D,20260123,000000,1.05,1.06,1.0304,1.04,14433,0
+COCP.US,D,20260126,000000,1.05,1.06,1.03,1.03,40064,0
+COCP.US,D,20260127,000000,1.0214,1.0408,1.02,1.02,19325,0
+COCP.US,D,20260128,000000,1.04,1.04,1.02,1.02,36684,0
+COCP.US,D,20260129,000000,1.01,1.03,0.97,1,106313,0
+COCP.US,D,20260130,000000,1,1.0091,0.98,0.9802,62479,0
+COCP.US,D,20260202,000000,0.98,1.06,0.96,0.98,202829,0
+COCP.US,D,20260203,000000,1,1.0457,0.95,0.9608,46094,0
+COCP.US,D,20260204,000000,0.97,0.9922,0.9268,0.96,48810,0
+COCP.US,D,20260205,000000,0.96,0.96,0.8588,0.8602,205721,0
+COCP.US,D,20260206,000000,0.88,0.988,0.88,0.9699,109251,0
+COCP.US,D,20260209,000000,0.9692,0.9692,0.9,0.9512,48309,0
+COCP.US,D,20260210,000000,0.99,0.99,0.957,0.9572,18981,0
+COCP.US,D,20260211,000000,0.9626,0.979,0.9,0.9546,31645,0
+COCP.US,D,20260212,000000,0.96,0.96,0.9007,0.93,21178,0
+COCP.US,D,20260213,000000,0.93,0.9801,0.93,0.9649,13342,0
+COCP.US,D,20260217,000000,0.94,0.949999,0.9047,0.93,68089,0
+COCP.US,D,20260218,000000,0.93,1.0072,0.93,0.98,46284,0
diff --git a/daily/us/nasdaq stocks/1/cpbi.us.txt b/daily/us/nasdaq stocks/1/cpbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7bfba667234f7faec79a25d92cf1549faf7af7ed
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cpbi.us.txt	
@@ -0,0 +1,544 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPBI.US,D,20231023,000000,9.29,9.29,9.0014,9.05,52201,0
+CPBI.US,D,20231024,000000,9,9.09,9,9.05,74203,0
+CPBI.US,D,20231025,000000,9.09,9.24,9,9.07,24275,0
+CPBI.US,D,20231026,000000,9.07,9.07,8.96,9,14882,0
+CPBI.US,D,20231027,000000,9,9.07,8.91,9.07,6125,0
+CPBI.US,D,20231030,000000,9.08,9.08,8.9101,9.05,53756,0
+CPBI.US,D,20231031,000000,8.93,9.06,8.91,9.02,71955,0
+CPBI.US,D,20231101,000000,8.96,9.1,8.96,9.1,78379,0
+CPBI.US,D,20231102,000000,9.02,9.1,8.92,9,53689,0
+CPBI.US,D,20231103,000000,9,10,8.93,9.6,85811,0
+CPBI.US,D,20231106,000000,9.64,10,9.4312,9.5,48649,0
+CPBI.US,D,20231107,000000,9.26,9.41,9.1701,9.25,22678,0
+CPBI.US,D,20231108,000000,9.3,9.44,9.27,9.44,10256,0
+CPBI.US,D,20231109,000000,9.2501,9.51,9.25,9.44,41747,0
+CPBI.US,D,20231110,000000,9.47,9.75,9.41,9.6,54316,0
+CPBI.US,D,20231113,000000,9.51,9.69,9.48,9.64,25911,0
+CPBI.US,D,20231114,000000,9.65,9.75,9.52,9.69,39864,0
+CPBI.US,D,20231115,000000,9.51,9.8,9.48,9.79,26642,0
+CPBI.US,D,20231116,000000,9.58,9.95,9.4001,9.86,44202,0
+CPBI.US,D,20231117,000000,9.7,9.96,9.7,9.89,22041,0
+CPBI.US,D,20231120,000000,9.8876,9.97,9.61,9.93,22322,0
+CPBI.US,D,20231121,000000,9.66,9.99,9.66,9.91,17966,0
+CPBI.US,D,20231122,000000,9.78,9.98,9.78,9.98,3409,0
+CPBI.US,D,20231124,000000,9.82,9.98,9.81,9.98,2469,0
+CPBI.US,D,20231127,000000,9.8,9.98,9.8,9.98,3178,0
+CPBI.US,D,20231128,000000,9.98,9.98,9.86,9.98,8260,0
+CPBI.US,D,20231129,000000,9.86,10.2,9.84,9.93,104546,0
+CPBI.US,D,20231130,000000,9.9,10.015,9.7,9.9,26765,0
+CPBI.US,D,20231201,000000,9.9,9.9499,9.82,9.94,9979,0
+CPBI.US,D,20231204,000000,9.94,10,9.88,10,17211,0
+CPBI.US,D,20231205,000000,9.95,10,9.9,9.9,12777,0
+CPBI.US,D,20231206,000000,9.9,9.96,9.9,9.9,8033,0
+CPBI.US,D,20231207,000000,9.82,10,9.82,9.85,14470,0
+CPBI.US,D,20231208,000000,9.99,10.04,9.9,9.94,21934,0
+CPBI.US,D,20231211,000000,9.94,10.04,9.76,9.76,17451,0
+CPBI.US,D,20231212,000000,9.89,9.97,9.8,9.83,13448,0
+CPBI.US,D,20231213,000000,9.98,10.02,9.75,9.75,14418,0
+CPBI.US,D,20231214,000000,10,10.09,9.9,9.91,73427,0
+CPBI.US,D,20231215,000000,10.02,10.03,9.6,9.6,184169,0
+CPBI.US,D,20231218,000000,9.76,9.879,9.62,9.62,54015,0
+CPBI.US,D,20231219,000000,9.75,9.93,9.65,9.65,102590,0
+CPBI.US,D,20231220,000000,9.82,9.82,9.68,9.785,6905,0
+CPBI.US,D,20231221,000000,9.8,9.81,9.69,9.79,6185,0
+CPBI.US,D,20231222,000000,9.81,9.98,9.8,9.97,12694,0
+CPBI.US,D,20231226,000000,9.97,10.05,9.936,10.01,20582,0
+CPBI.US,D,20231227,000000,10.0262,10.08,10.02,10.07,21121,0
+CPBI.US,D,20231228,000000,10.03,10.15,9.99,10.13,60374,0
+CPBI.US,D,20231229,000000,10.15,10.2,10.07,10.2,48807,0
+CPBI.US,D,20240102,000000,10.18,10.6,10.03,10.56,46005,0
+CPBI.US,D,20240103,000000,10.2884,10.6,10.25,10.6,3953,0
+CPBI.US,D,20240104,000000,10.56,10.72,10.56,10.68,13101,0
+CPBI.US,D,20240105,000000,10.5501,10.74,10.5501,10.74,8221,0
+CPBI.US,D,20240108,000000,10.74,10.75,10.7196,10.75,3265,0
+CPBI.US,D,20240109,000000,10.75,10.8,10.6772,10.8,4928,0
+CPBI.US,D,20240110,000000,10.74,10.74,10.6,10.61,3641,0
+CPBI.US,D,20240111,000000,10.69,10.7,10.5,10.65,29875,0
+CPBI.US,D,20240112,000000,10.68,10.68,10.59,10.63,5812,0
+CPBI.US,D,20240116,000000,10.51,10.59,10.5,10.59,13247,0
+CPBI.US,D,20240117,000000,10.45,10.56,10.45,10.56,680,0
+CPBI.US,D,20240118,000000,10.6599,10.8,10.48,10.73,28211,0
+CPBI.US,D,20240119,000000,10.75,10.87,10.57,10.75,46224,0
+CPBI.US,D,20240122,000000,10.75,10.75,10.55,10.725,12283,0
+CPBI.US,D,20240123,000000,10.7046,10.74,10.62,10.62,6680,0
+CPBI.US,D,20240124,000000,10.64,10.64,10.5001,10.53,19464,0
+CPBI.US,D,20240125,000000,10.5401,10.542,10.49,10.49,7193,0
+CPBI.US,D,20240126,000000,10.515,10.515,10.38,10.44,17226,0
+CPBI.US,D,20240129,000000,10.42,10.44,10.25,10.3237,17709,0
+CPBI.US,D,20240130,000000,10.2501,10.33,10.25,10.26,6121,0
+CPBI.US,D,20240131,000000,10.24,10.275,10.23,10.25,12244,0
+CPBI.US,D,20240201,000000,10.2101,10.22,10.06,10.19,81912,0
+CPBI.US,D,20240202,000000,10.08,10.26,10.05,10.26,30945,0
+CPBI.US,D,20240205,000000,10.24,10.24,10.16,10.19,754,0
+CPBI.US,D,20240206,000000,10.21,10.21,10.05,10.1,16005,0
+CPBI.US,D,20240207,000000,10.1,10.1,9.91,9.94,34621,0
+CPBI.US,D,20240208,000000,9.99,10.05,9.99,10.01,2468,0
+CPBI.US,D,20240209,000000,9.98,10.046,9.98,10.02,4408,0
+CPBI.US,D,20240212,000000,10,10.26,10,10.19,7615,0
+CPBI.US,D,20240213,000000,10.195,10.2,10.15,10.2,3233,0
+CPBI.US,D,20240214,000000,10.18,10.23,10.18,10.23,2173,0
+CPBI.US,D,20240215,000000,10.24,10.29,10.23,10.29,3614,0
+CPBI.US,D,20240216,000000,10.29,10.29,10.241,10.241,5898,0
+CPBI.US,D,20240220,000000,10.21,10.26,10.2014,10.23,1784,0
+CPBI.US,D,20240221,000000,10.22,10.28,10.2001,10.28,8336,0
+CPBI.US,D,20240222,000000,10.21,10.25,10.15,10.15,21578,0
+CPBI.US,D,20240223,000000,10.225,10.23,10.225,10.23,1218,0
+CPBI.US,D,20240226,000000,10.2336,10.2336,10.19,10.19,1520,0
+CPBI.US,D,20240227,000000,10.2,10.2,10.2,10.2,1371,0
+CPBI.US,D,20240228,000000,10.2,10.25,10.1999,10.25,1832,0
+CPBI.US,D,20240229,000000,10.26,10.29,10.26,10.29,1352,0
+CPBI.US,D,20240301,000000,10.2604,10.27,10.21,10.2101,4074,0
+CPBI.US,D,20240305,000000,10.2338,10.2491,10.2101,10.2487,2338,0
+CPBI.US,D,20240306,000000,10.245,10.245,10.2101,10.2101,1475,0
+CPBI.US,D,20240307,000000,10.21,10.2985,10.21,10.25,17079,0
+CPBI.US,D,20240308,000000,10.25,10.2897,10.25,10.2501,3111,0
+CPBI.US,D,20240311,000000,10.25,10.2886,10.25,10.28,3378,0
+CPBI.US,D,20240312,000000,10.2999,10.2999,10.21,10.22,5888,0
+CPBI.US,D,20240313,000000,10.29,10.29,10.24,10.24,1274,0
+CPBI.US,D,20240314,000000,10.2236,10.26,10.16,10.21,2943,0
+CPBI.US,D,20240315,000000,10.26,10.26,10.16,10.16,2885,0
+CPBI.US,D,20240318,000000,10.19,10.2,10.16,10.16,1631,0
+CPBI.US,D,20240319,000000,10.135,10.19,10.1,10.15,3864,0
+CPBI.US,D,20240320,000000,10.15,10.27,10.12,10.27,2965,0
+CPBI.US,D,20240321,000000,10.215,10.29,10.21,10.21,1092,0
+CPBI.US,D,20240322,000000,10.22,10.28,10.22,10.25,1195,0
+CPBI.US,D,20240325,000000,10.27,10.28,10.2663,10.2663,1641,0
+CPBI.US,D,20240326,000000,10.25,10.2533,10.22,10.24,2109,0
+CPBI.US,D,20240327,000000,10.2599,10.2599,10.255,10.255,1666,0
+CPBI.US,D,20240328,000000,10.2599,10.2599,10.22,10.22,840,0
+CPBI.US,D,20240401,000000,10.25,10.255,10.2,10.2,2938,0
+CPBI.US,D,20240402,000000,10.16,10.25,10.15,10.2,2491,0
+CPBI.US,D,20240403,000000,10.25,10.25,10.25,10.25,285,0
+CPBI.US,D,20240404,000000,10.2,10.24,10.1831,10.24,1139,0
+CPBI.US,D,20240405,000000,10.25,10.25,10.135,10.1609,8542,0
+CPBI.US,D,20240408,000000,10.08,10.14,10.07,10.14,2037,0
+CPBI.US,D,20240409,000000,10.17,10.17,10.17,10.17,104,0
+CPBI.US,D,20240410,000000,10.1,10.1,10.01,10.05,3261,0
+CPBI.US,D,20240411,000000,10.025,10.075,10.0101,10.075,1912,0
+CPBI.US,D,20240412,000000,10.08,10.08,10.01,10.05,1640,0
+CPBI.US,D,20240415,000000,10.055,10.1,10,10.05,10542,0
+CPBI.US,D,20240416,000000,10.03,10.03,10,10.01,4241,0
+CPBI.US,D,20240417,000000,10,10.05,9.975,9.975,1885,0
+CPBI.US,D,20240418,000000,10.05,10.05,10,10.04,2263,0
+CPBI.US,D,20240419,000000,9.97,10.07,9.97,10.07,4795,0
+CPBI.US,D,20240422,000000,10.05,10.26,10.05,10.25,9200,0
+CPBI.US,D,20240423,000000,10.25,10.25,10.25,10.25,258,0
+CPBI.US,D,20240425,000000,10.0601,10.25,10.0601,10.155,748,0
+CPBI.US,D,20240426,000000,10.12,10.12,10.12,10.12,176,0
+CPBI.US,D,20240429,000000,10.1458,10.1886,10.03,10.06,7806,0
+CPBI.US,D,20240430,000000,10.05,10.07,10,10.07,2445,0
+CPBI.US,D,20240501,000000,10,10,9.96,10,6658,0
+CPBI.US,D,20240502,000000,9.9877,10.07,9.9802,10.04,3318,0
+CPBI.US,D,20240503,000000,10.02,10.19,10,10.19,1998,0
+CPBI.US,D,20240506,000000,10.19,10.2,10.03,10.07,2532,0
+CPBI.US,D,20240507,000000,10.06,10.25,10.06,10.25,6764,0
+CPBI.US,D,20240508,000000,10.18,10.18,10.075,10.0996,1602,0
+CPBI.US,D,20240509,000000,10.0892,10.15,10.0211,10.13,6113,0
+CPBI.US,D,20240510,000000,10.1,10.1,10,10.01,8723,0
+CPBI.US,D,20240513,000000,10,10.13,10,10.03,3710,0
+CPBI.US,D,20240514,000000,10,10.07,9.98,10.07,5681,0
+CPBI.US,D,20240515,000000,10.12,10.13,10.0001,10.0001,1071,0
+CPBI.US,D,20240516,000000,10.0915,10.14,9.96,9.98,7965,0
+CPBI.US,D,20240517,000000,9.9877,10,9.96,9.96,6370,0
+CPBI.US,D,20240520,000000,9.98,10.01,9.98,10.01,16641,0
+CPBI.US,D,20240521,000000,10.03,10.06,9.97,10.06,2875,0
+CPBI.US,D,20240522,000000,9.99,10.15,9.99,10.06,436,0
+CPBI.US,D,20240523,000000,10.07,10.07,10.045,10.05,3244,0
+CPBI.US,D,20240524,000000,10.11,10.11,10.035,10.035,1353,0
+CPBI.US,D,20240528,000000,10.08,10.08,10.05,10.06,732,0
+CPBI.US,D,20240529,000000,9.9814,10.08,9.9814,10.04,811,0
+CPBI.US,D,20240530,000000,9.97,10.08,9.97,10.02,2862,0
+CPBI.US,D,20240531,000000,10.02,10.02,9.97,9.97,1114,0
+CPBI.US,D,20240603,000000,10.01,10.04,9.97,10.03,2285,0
+CPBI.US,D,20240604,000000,10,10,9.96,9.9999,3674,0
+CPBI.US,D,20240605,000000,10,10.08,10,10.08,2891,0
+CPBI.US,D,20240606,000000,10.0999,10.1,10.01,10.085,5036,0
+CPBI.US,D,20240607,000000,10.09,10.09,10.055,10.055,911,0
+CPBI.US,D,20240610,000000,10.01,10.07,10.01,10.07,790,0
+CPBI.US,D,20240611,000000,10.11,10.12,10.01,10.12,1853,0
+CPBI.US,D,20240612,000000,10.12,10.12,10.02,10.1127,1327,0
+CPBI.US,D,20240613,000000,10.0201,10.0201,10.0201,10.0201,1187,0
+CPBI.US,D,20240617,000000,10.03,10.08,10.03,10.032,1930,0
+CPBI.US,D,20240618,000000,10.08,10.08,10.08,10.08,1478,0
+CPBI.US,D,20240620,000000,10.03,10.12,10.03,10.12,1258,0
+CPBI.US,D,20240621,000000,10.0301,10.14,9.9858,10.14,7023,0
+CPBI.US,D,20240624,000000,10.1074,10.14,10.1074,10.14,2078,0
+CPBI.US,D,20240625,000000,10.139,10.1396,10.08,10.08,1771,0
+CPBI.US,D,20240626,000000,10.095,10.14,10.095,10.13,541,0
+CPBI.US,D,20240627,000000,10.1004,10.15,10.095,10.14,4553,0
+CPBI.US,D,20240628,000000,10.07,10.14,10.07,10.11,2226,0
+CPBI.US,D,20240701,000000,10.1399,10.14,10.1281,10.14,1432,0
+CPBI.US,D,20240702,000000,10.14,10.15,10.1,10.1,4914,0
+CPBI.US,D,20240703,000000,10.12,10.14,10.087,10.13,3524,0
+CPBI.US,D,20240705,000000,10.14,10.14,10.13,10.14,600,0
+CPBI.US,D,20240708,000000,10.14,10.2,10.14,10.1857,2573,0
+CPBI.US,D,20240709,000000,10.2,10.25,10.2,10.2221,757,0
+CPBI.US,D,20240710,000000,10.23,10.24,10.225,10.23,2222,0
+CPBI.US,D,20240711,000000,10.25,10.25,10.16,10.2,17181,0
+CPBI.US,D,20240712,000000,10.11,10.28,10.11,10.28,5300,0
+CPBI.US,D,20240715,000000,10.28,10.7,10.225,10.7,19532,0
+CPBI.US,D,20240716,000000,10.645,10.74,10.645,10.74,7974,0
+CPBI.US,D,20240717,000000,10.71,10.71,10.71,10.71,469,0
+CPBI.US,D,20240718,000000,10.73,10.73,10.62,10.67,3808,0
+CPBI.US,D,20240719,000000,10.67,10.67,10.58,10.58,452,0
+CPBI.US,D,20240722,000000,10.6101,10.7,10.6101,10.7,2046,0
+CPBI.US,D,20240723,000000,10.7,11.19,10.67,11.04,19453,0
+CPBI.US,D,20240724,000000,11.0399,12.2,10.76,10.88,45167,0
+CPBI.US,D,20240725,000000,10.9999,11.26,10.979,11.23,11030,0
+CPBI.US,D,20240726,000000,11.25,11.6781,11.25,11.36,4598,0
+CPBI.US,D,20240729,000000,11.345,11.345,11.25,11.25,2261,0
+CPBI.US,D,20240731,000000,11.25,11.61,11.25,11.5,1388,0
+CPBI.US,D,20240801,000000,11.71,11.71,10.87,10.88,1503,0
+CPBI.US,D,20240802,000000,10.86,11.12,10.81,11.03,4349,0
+CPBI.US,D,20240805,000000,10.71,11.35,10.69,11.13,4649,0
+CPBI.US,D,20240807,000000,11.13,11.13,11.0114,11.0114,1164,0
+CPBI.US,D,20240808,000000,11.25,11.56,11.25,11.56,2692,0
+CPBI.US,D,20240812,000000,11.62,11.62,11.405,11.55,3634,0
+CPBI.US,D,20240813,000000,11.53,11.825,11.53,11.8,9665,0
+CPBI.US,D,20240814,000000,11.7899,11.7899,11.7899,11.7899,279,0
+CPBI.US,D,20240815,000000,11.8,11.8,11.6896,11.7999,4285,0
+CPBI.US,D,20240816,000000,11.635,11.7698,11.6,11.6,1653,0
+CPBI.US,D,20240819,000000,11.65,11.65,11.5787,11.59,1678,0
+CPBI.US,D,20240820,000000,11.6395,11.6395,11.5834,11.5834,454,0
+CPBI.US,D,20240821,000000,11.6444,11.6444,11.6444,11.6444,247,0
+CPBI.US,D,20240822,000000,11.6,11.65,11.51,11.65,23306,0
+CPBI.US,D,20240823,000000,11.64,11.72,11.64,11.7,2145,0
+CPBI.US,D,20240826,000000,11.88,11.88,11.7,11.85,2569,0
+CPBI.US,D,20240827,000000,11.8262,11.8262,11.6901,11.7,3586,0
+CPBI.US,D,20240828,000000,11.84,11.85,11.8269,11.8269,2213,0
+CPBI.US,D,20240829,000000,11.685,11.7134,11.57,11.57,2169,0
+CPBI.US,D,20240830,000000,11.57,11.83,11.57,11.83,2524,0
+CPBI.US,D,20240903,000000,11.83,11.83,11.685,11.7229,2473,0
+CPBI.US,D,20240904,000000,11.61,11.61,11.51,11.51,2254,0
+CPBI.US,D,20240909,000000,11.66,11.66,11.66,11.66,695,0
+CPBI.US,D,20240910,000000,11.76,11.775,11.52,11.52,1502,0
+CPBI.US,D,20240911,000000,11.54,11.54,11.52,11.52,457,0
+CPBI.US,D,20240912,000000,11.54,11.7546,11.52,11.52,7604,0
+CPBI.US,D,20240913,000000,11.53,11.88,11.53,11.79,6918,0
+CPBI.US,D,20240916,000000,11.75,11.8601,11.54,11.78,3679,0
+CPBI.US,D,20240917,000000,11.58,11.8489,11.58,11.6,11714,0
+CPBI.US,D,20240918,000000,11.8491,12,11.61,11.63,7261,0
+CPBI.US,D,20240919,000000,11.855,11.9972,11.82,11.91,2210,0
+CPBI.US,D,20240920,000000,11.955,12.02,11.71,12.02,33334,0
+CPBI.US,D,20240923,000000,12.03,12.03,12,12.01,2875,0
+CPBI.US,D,20240924,000000,12.01,12.01,11.87,11.87,2124,0
+CPBI.US,D,20240925,000000,11.87,12.1,11.85,12.1,7917,0
+CPBI.US,D,20240926,000000,12.1,12.59,12,12.4,9823,0
+CPBI.US,D,20240927,000000,12.4,12.51,12.4,12.4,1481,0
+CPBI.US,D,20240930,000000,12.755,12.755,12.56,12.56,1421,0
+CPBI.US,D,20241001,000000,12.65,12.65,12.65,12.65,437,0
+CPBI.US,D,20241002,000000,12.59,12.59,12.4064,12.55,7535,0
+CPBI.US,D,20241003,000000,12.64,12.65,12.6234,12.65,1427,0
+CPBI.US,D,20241004,000000,12.625,13.45,12.625,13.45,12489,0
+CPBI.US,D,20241007,000000,13.05,13.4486,13.05,13.3,87486,0
+CPBI.US,D,20241008,000000,12.8,13.44,12.8,13.148,7711,0
+CPBI.US,D,20241009,000000,13.39,13.64,13.09,13.3,10666,0
+CPBI.US,D,20241011,000000,13.5961,13.9,13.3101,13.9,2630,0
+CPBI.US,D,20241014,000000,13.51,13.63,13.51,13.52,986,0
+CPBI.US,D,20241015,000000,13.6,13.75,13.5,13.5,10682,0
+CPBI.US,D,20241016,000000,13.74,13.92,13.625,13.92,11399,0
+CPBI.US,D,20241017,000000,13.79,14,13.75,13.88,5218,0
+CPBI.US,D,20241018,000000,14,14.04,13.9158,14.04,1679,0
+CPBI.US,D,20241021,000000,14.04,14.09,13.7801,13.89,4326,0
+CPBI.US,D,20241022,000000,13.8,13.8499,13.75,13.75,3212,0
+CPBI.US,D,20241023,000000,13.75,13.75,13.6,13.625,40777,0
+CPBI.US,D,20241024,000000,13.6092,13.75,13.6,13.75,4012,0
+CPBI.US,D,20241025,000000,13.66,13.66,13.6,13.6,435,0
+CPBI.US,D,20241028,000000,13.6004,13.7295,13.6004,13.7295,429,0
+CPBI.US,D,20241029,000000,13.75,13.75,13.6,13.75,104641,0
+CPBI.US,D,20241030,000000,13.74,13.85,13.6613,13.75,8652,0
+CPBI.US,D,20241031,000000,13.75,13.95,13.75,13.95,26932,0
+CPBI.US,D,20241101,000000,14,14.0999,14,14.05,2029,0
+CPBI.US,D,20241104,000000,14.17,14.17,13.9899,14,12705,0
+CPBI.US,D,20241105,000000,13.99,14.1,13.99,14.1,10285,0
+CPBI.US,D,20241106,000000,14.2,15,14.2,14.4924,25558,0
+CPBI.US,D,20241107,000000,14.5,14.68,14.5,14.525,13337,0
+CPBI.US,D,20241108,000000,14.59,14.85,14.47,14.795,24464,0
+CPBI.US,D,20241111,000000,14.85,14.89,14.76,14.76,12412,0
+CPBI.US,D,20241112,000000,14.76,14.79,14.5884,14.76,9124,0
+CPBI.US,D,20241113,000000,14.75,14.75,14.51,14.54,15745,0
+CPBI.US,D,20241114,000000,14.6,14.63,14.405,14.63,4610,0
+CPBI.US,D,20241115,000000,14.6134,14.62,14.54,14.6044,6967,0
+CPBI.US,D,20241118,000000,14.6,14.6,14.4798,14.515,11213,0
+CPBI.US,D,20241119,000000,14.5104,14.53,14.5,14.515,6256,0
+CPBI.US,D,20241120,000000,14.5,14.52,14.5,14.5,2442,0
+CPBI.US,D,20241121,000000,14.51,14.53,14.51,14.52,9169,0
+CPBI.US,D,20241122,000000,14.53,14.53,14.3653,14.3653,2026,0
+CPBI.US,D,20241125,000000,14.45,14.5,14.31,14.31,1628,0
+CPBI.US,D,20241126,000000,14.45,14.5217,14.39,14.45,11216,0
+CPBI.US,D,20241127,000000,14.45,14.52,14.4,14.4,6172,0
+CPBI.US,D,20241129,000000,14.45,14.45,14.45,14.45,396,0
+CPBI.US,D,20241202,000000,14.52,14.52,14.3735,14.4,9895,0
+CPBI.US,D,20241203,000000,14.4856,14.5,14.45,14.45,2804,0
+CPBI.US,D,20241204,000000,14.4866,14.492,14.4443,14.4443,2442,0
+CPBI.US,D,20241205,000000,14.4464,14.4468,14.4,14.4,1806,0
+CPBI.US,D,20241206,000000,14.4,14.45,14.26,14.26,9505,0
+CPBI.US,D,20241209,000000,14.3,14.46,14.3,14.46,630,0
+CPBI.US,D,20241210,000000,14.5,14.65,14.5,14.52,19009,0
+CPBI.US,D,20241211,000000,14.56,14.82,14.56,14.82,10553,0
+CPBI.US,D,20241212,000000,14.82,14.82,14.7,14.7,2714,0
+CPBI.US,D,20241213,000000,14.67,14.7,14.61,14.61,1846,0
+CPBI.US,D,20241216,000000,14.6,14.6,14.3151,14.4001,1385,0
+CPBI.US,D,20241217,000000,14.49,14.5,14.1901,14.5,1657,0
+CPBI.US,D,20241218,000000,14.5,14.59,14.22,14.22,10525,0
+CPBI.US,D,20241219,000000,14.35,14.59,14.35,14.59,2879,0
+CPBI.US,D,20241220,000000,14.3,15.5,14.3,15.17,52972,0
+CPBI.US,D,20241223,000000,14.63,14.93,14.1,14.5,1710,0
+CPBI.US,D,20241224,000000,14.57,14.6,14.57,14.6,1178,0
+CPBI.US,D,20241226,000000,14.6,15.22,14.6,14.93,4257,0
+CPBI.US,D,20241227,000000,14.76,15.14,14.43,14.43,3218,0
+CPBI.US,D,20241230,000000,14.58,14.9668,14.58,14.72,3778,0
+CPBI.US,D,20241231,000000,15.01,15.05,14.62,14.96,3927,0
+CPBI.US,D,20250102,000000,15.05,15.05,14.8,14.82,2851,0
+CPBI.US,D,20250103,000000,14.97,14.98,14.25,14.78,4980,0
+CPBI.US,D,20250106,000000,14.98,14.98,14.62,14.64,1395,0
+CPBI.US,D,20250107,000000,14.49,15.025,14.49,15,11966,0
+CPBI.US,D,20250108,000000,15,15,14.75,14.875,2874,0
+CPBI.US,D,20250110,000000,14.51,14.8,14.51,14.79,3032,0
+CPBI.US,D,20250113,000000,14.9,14.9,14.68,14.72,1153,0
+CPBI.US,D,20250114,000000,14.55,14.65,14.5,14.52,5307,0
+CPBI.US,D,20250115,000000,14.65,14.7999,14.65,14.65,1047,0
+CPBI.US,D,20250116,000000,14.52,14.78,14.52,14.58,3664,0
+CPBI.US,D,20250117,000000,14.29,14.74,14.29,14.5,3181,0
+CPBI.US,D,20250121,000000,14.5,14.75,14.5,14.52,2634,0
+CPBI.US,D,20250122,000000,14.5,14.7662,14.5,14.65,5797,0
+CPBI.US,D,20250123,000000,14.65,14.78,14.51,14.76,1041,0
+CPBI.US,D,20250124,000000,14.52,14.7759,14.52,14.6,3127,0
+CPBI.US,D,20250127,000000,14.8,14.8,14.6966,14.79,2741,0
+CPBI.US,D,20250128,000000,14.78,14.78,14.78,14.78,200,0
+CPBI.US,D,20250129,000000,14.51,14.74,14.51,14.74,1758,0
+CPBI.US,D,20250131,000000,14.8,14.8,14.5324,14.8,1031,0
+CPBI.US,D,20250203,000000,14.5,14.78,14.5,14.78,2155,0
+CPBI.US,D,20250204,000000,14.8,14.8,14.65,14.65,1155,0
+CPBI.US,D,20250205,000000,14.5,14.65,14.5,14.65,313,0
+CPBI.US,D,20250206,000000,14.59,14.625,14.52,14.52,3324,0
+CPBI.US,D,20250207,000000,14.5,14.74,14.5,14.74,4874,0
+CPBI.US,D,20250210,000000,14.59,14.8,14.53,14.76,2432,0
+CPBI.US,D,20250211,000000,14.5,14.78,14.5,14.78,1334,0
+CPBI.US,D,20250212,000000,14.8,14.8,14.77,14.77,1953,0
+CPBI.US,D,20250213,000000,14.77,14.77,14.76,14.76,974,0
+CPBI.US,D,20250214,000000,14.7521,14.7521,14.7521,14.7521,312,0
+CPBI.US,D,20250218,000000,14.75,14.75,14.57,14.57,705,0
+CPBI.US,D,20250219,000000,14.6755,14.77,14.6755,14.77,472,0
+CPBI.US,D,20250220,000000,14.7,14.77,14.64,14.75,2445,0
+CPBI.US,D,20250221,000000,14.75,14.79,14.745,14.79,5483,0
+CPBI.US,D,20250224,000000,14.75,14.79,14.75,14.79,2460,0
+CPBI.US,D,20250225,000000,14.79,14.79,14.75,14.75,4113,0
+CPBI.US,D,20250226,000000,14.79,14.79,14.645,14.77,110851,0
+CPBI.US,D,20250227,000000,14.761,14.79,14.645,14.79,1210,0
+CPBI.US,D,20250228,000000,14.7872,14.79,14.76,14.79,2177,0
+CPBI.US,D,20250303,000000,14.8,14.8,14.749,14.75,9490,0
+CPBI.US,D,20250304,000000,14.75,14.79,14.75,14.75,8640,0
+CPBI.US,D,20250305,000000,14.75,14.801,14.75,14.8,1868,0
+CPBI.US,D,20250306,000000,14.8,14.9,14.8,14.9,1881,0
+CPBI.US,D,20250307,000000,14.93,15,14.93,14.9804,2314,0
+CPBI.US,D,20250310,000000,14.8101,14.8101,14.71,14.71,4000,0
+CPBI.US,D,20250311,000000,14.8,14.8,14.7,14.7,6048,0
+CPBI.US,D,20250312,000000,14.75,14.75,14.75,14.75,2693,0
+CPBI.US,D,20250313,000000,14.75,14.77,14.74,14.75,15662,0
+CPBI.US,D,20250314,000000,14.81,14.81,14.75,14.76,12480,0
+CPBI.US,D,20250317,000000,14.72,14.76,14.72,14.76,466,0
+CPBI.US,D,20250318,000000,14.75,14.8323,14.75,14.75,4444,0
+CPBI.US,D,20250319,000000,14.7501,14.91,14.7501,14.8,1546,0
+CPBI.US,D,20250320,000000,14.9298,14.93,14.85,14.85,2004,0
+CPBI.US,D,20250321,000000,14.9,15,14.8,15,3847,0
+CPBI.US,D,20250324,000000,15,15,14.73,14.73,359,0
+CPBI.US,D,20250325,000000,14.98,14.98,14.97,14.97,431,0
+CPBI.US,D,20250326,000000,14.9437,14.9437,14.8,14.8,5511,0
+CPBI.US,D,20250327,000000,14.91,14.91,14.82,14.9,416,0
+CPBI.US,D,20250328,000000,14.8826,14.97,14.8826,14.96,1254,0
+CPBI.US,D,20250331,000000,14.71,14.92,14.71,14.92,1727,0
+CPBI.US,D,20250402,000000,14.7348,14.92,14.7297,14.81,1121,0
+CPBI.US,D,20250403,000000,14.7159,14.79,14.5001,14.51,7290,0
+CPBI.US,D,20250404,000000,14.51,14.8465,14.25,14.3,28689,0
+CPBI.US,D,20250407,000000,14.16,14.3,13,14.15,19105,0
+CPBI.US,D,20250408,000000,14.28,14.29,14,14.0001,10885,0
+CPBI.US,D,20250409,000000,14.01,14.21,14,14,4459,0
+CPBI.US,D,20250410,000000,13.7948,14.02,13.1,13.89,14711,0
+CPBI.US,D,20250411,000000,14,14.14,14,14.14,966,0
+CPBI.US,D,20250414,000000,14.23,14.95,14.23,14.85,10195,0
+CPBI.US,D,20250415,000000,14.6131,14.95,14.23,14.51,59221,0
+CPBI.US,D,20250416,000000,14.53,14.89,14.51,14.88,11207,0
+CPBI.US,D,20250417,000000,14.8677,14.8677,14.52,14.64,7030,0
+CPBI.US,D,20250421,000000,14.5308,14.5308,14.5308,14.5308,5514,0
+CPBI.US,D,20250422,000000,14.54,14.54,14.52,14.52,9223,0
+CPBI.US,D,20250423,000000,14.74,14.74,14.72,14.73,1331,0
+CPBI.US,D,20250424,000000,14.5934,14.98,14.59,14.98,8030,0
+CPBI.US,D,20250425,000000,14.96,14.98,14.96,14.98,798,0
+CPBI.US,D,20250428,000000,14.775,14.81,14.6,14.6,1777,0
+CPBI.US,D,20250429,000000,14.76,14.76,14.76,14.76,316,0
+CPBI.US,D,20250430,000000,14.77,14.77,14.7,14.7,3430,0
+CPBI.US,D,20250501,000000,14.73,14.73,14.72,14.72,720,0
+CPBI.US,D,20250502,000000,14.89,14.96,14.89,14.96,521,0
+CPBI.US,D,20250506,000000,14.843,14.843,14.843,14.843,379,0
+CPBI.US,D,20250509,000000,14.8716,14.8716,14.7,14.83,1416,0
+CPBI.US,D,20250513,000000,14.827,14.85,14.827,14.85,1668,0
+CPBI.US,D,20250514,000000,14.97,14.97,14.82,14.82,688,0
+CPBI.US,D,20250515,000000,14.93,14.93,14.93,14.93,359,0
+CPBI.US,D,20250516,000000,14.93,14.93,14.8,14.81,2593,0
+CPBI.US,D,20250519,000000,14.92,14.98,14.92,14.97,1498,0
+CPBI.US,D,20250521,000000,14.75,14.9999,14.53,14.53,5933,0
+CPBI.US,D,20250522,000000,14.9388,14.9388,14.725,14.725,5830,0
+CPBI.US,D,20250523,000000,14.745,14.745,14.745,14.745,346,0
+CPBI.US,D,20250527,000000,14.8035,14.8035,14.5943,14.6059,2018,0
+CPBI.US,D,20250528,000000,14.5502,14.5502,14.5502,14.5502,2507,0
+CPBI.US,D,20250602,000000,14.56,14.56,14.52,14.55,13614,0
+CPBI.US,D,20250603,000000,14.56,14.59,14.52,14.52,13713,0
+CPBI.US,D,20250604,000000,14.6821,14.6821,14.5722,14.5722,837,0
+CPBI.US,D,20250605,000000,14.52,14.85,14.52,14.85,3817,0
+CPBI.US,D,20250606,000000,14.88,14.88,14.845,14.845,10685,0
+CPBI.US,D,20250609,000000,14.9,14.9,14.8,14.8,15793,0
+CPBI.US,D,20250610,000000,14.85,15.05,14.85,14.975,5338,0
+CPBI.US,D,20250611,000000,14.8501,14.8501,14.85,14.85,3408,0
+CPBI.US,D,20250612,000000,14.9896,14.99,14.925,14.925,539,0
+CPBI.US,D,20250613,000000,14.85,14.93,14.85,14.93,530,0
+CPBI.US,D,20250616,000000,15,15,14.9,14.9,453,0
+CPBI.US,D,20250617,000000,14.85,15.04,14.85,15.04,3010,0
+CPBI.US,D,20250618,000000,14.8501,15.05,14.8501,15.05,1074,0
+CPBI.US,D,20250620,000000,14.92,15.05,14.92,15.05,1314,0
+CPBI.US,D,20250623,000000,14.98,15.05,14.95,15.05,2257,0
+CPBI.US,D,20250624,000000,15,15.2,14.87,15.2,3013,0
+CPBI.US,D,20250626,000000,15.03,15.19,14.88,15.19,5979,0
+CPBI.US,D,20250627,000000,15.08,15.2,15.08,15.2,1436,0
+CPBI.US,D,20250630,000000,15.2,15.2,15.035,15.1218,3423,0
+CPBI.US,D,20250701,000000,14.88,15.045,14.88,14.91,2099,0
+CPBI.US,D,20250702,000000,14.88,14.88,14.85,14.85,4937,0
+CPBI.US,D,20250703,000000,14.89,14.89,14.89,14.89,494,0
+CPBI.US,D,20250707,000000,15.2,15.2,15.2,15.2,545,0
+CPBI.US,D,20250708,000000,15.17,15.2,14.94,14.94,1406,0
+CPBI.US,D,20250709,000000,14.8833,14.8833,14.8833,14.8833,1033,0
+CPBI.US,D,20250711,000000,14.86,14.86,14.86,14.86,543,0
+CPBI.US,D,20250714,000000,14.9199,14.9199,14.9199,14.9199,312,0
+CPBI.US,D,20250716,000000,15.1999,15.1999,14.9,14.9,2034,0
+CPBI.US,D,20250717,000000,14.95,14.95,14.95,14.95,1242,0
+CPBI.US,D,20250722,000000,14.86,14.86,14.86,14.86,811,0
+CPBI.US,D,20250723,000000,14.98,14.98,14.98,14.98,306,0
+CPBI.US,D,20250724,000000,14.98,15.05,14.97,15,2780,0
+CPBI.US,D,20250725,000000,15.048,15.05,14.85,14.99,4560,0
+CPBI.US,D,20250728,000000,14.99,15.2,14.9,15.0252,7816,0
+CPBI.US,D,20250729,000000,15.07,15.15,15.06,15.06,7581,0
+CPBI.US,D,20250730,000000,15.02,15.02,14.98,14.98,26279,0
+CPBI.US,D,20250731,000000,15.0995,15.2,15.0995,15.2,828,0
+CPBI.US,D,20250804,000000,15.03,15.07,15.03,15.07,2567,0
+CPBI.US,D,20250805,000000,15.12,15.25,15.12,15.25,3892,0
+CPBI.US,D,20250806,000000,15.135,15.25,15.135,15.25,5628,0
+CPBI.US,D,20250808,000000,15.25,15.3,15.2,15.25,20440,0
+CPBI.US,D,20250811,000000,15.1,15.335,15.1,15.26,21096,0
+CPBI.US,D,20250812,000000,15.4,15.4,15.2894,15.32,23874,0
+CPBI.US,D,20250813,000000,15.38,15.5301,15.38,15.5301,2383,0
+CPBI.US,D,20250814,000000,15.52,15.54,15.52,15.54,530,0
+CPBI.US,D,20250815,000000,15.66,15.68,15.66,15.68,617,0
+CPBI.US,D,20250818,000000,15.6,15.6,15.47,15.47,668,0
+CPBI.US,D,20250819,000000,15.38,15.4,15.38,15.38,926,0
+CPBI.US,D,20250821,000000,15.44,15.44,15.44,15.44,246,0
+CPBI.US,D,20250822,000000,15.505,15.505,15.4,15.4,6620,0
+CPBI.US,D,20250825,000000,15.425,15.45,15.425,15.45,1187,0
+CPBI.US,D,20250826,000000,15.5001,15.5001,15.5001,15.5001,1104,0
+CPBI.US,D,20250827,000000,15.51,15.51,15.51,15.51,1165,0
+CPBI.US,D,20250828,000000,15.703,15.8499,15.7,15.8499,3991,0
+CPBI.US,D,20250902,000000,15.7,15.7388,15.68,15.7388,1110,0
+CPBI.US,D,20250903,000000,15.94,16.24,15.93,16.24,5043,0
+CPBI.US,D,20250904,000000,16.28,16.28,16.14,16.27,1573,0
+CPBI.US,D,20250908,000000,16.5161,16.705,16.09,16.09,7253,0
+CPBI.US,D,20250909,000000,15.89,15.9,15.89,15.9,1177,0
+CPBI.US,D,20250910,000000,16.03,16.03,15.75,15.79,1422,0
+CPBI.US,D,20250912,000000,15.905,15.905,15.6,15.6,958,0
+CPBI.US,D,20250916,000000,15.71,15.71,15.7,15.7,6770,0
+CPBI.US,D,20250917,000000,15.72,15.72,15.7,15.71,3454,0
+CPBI.US,D,20250919,000000,16.08,16.23,15.97,16.22,23098,0
+CPBI.US,D,20250922,000000,16.23,16.25,16.2299,16.23,3323,0
+CPBI.US,D,20250923,000000,16.1829,16.2159,16.1829,16.205,931,0
+CPBI.US,D,20250924,000000,16.24,16.26,16.24,16.26,4914,0
+CPBI.US,D,20250929,000000,16.3,16.3,16.3,16.3,355,0
+CPBI.US,D,20251001,000000,16.348,16.348,16.348,16.348,601,0
+CPBI.US,D,20251002,000000,16.35,16.35,16.35,16.35,112,0
+CPBI.US,D,20251003,000000,16.34,16.35,16.15,16.25,38263,0
+CPBI.US,D,20251006,000000,16.26,16.26,16.2,16.25,20167,0
+CPBI.US,D,20251007,000000,16.334,16.37,16.334,16.37,392,0
+CPBI.US,D,20251008,000000,16.37,16.37,16.37,16.37,25129,0
+CPBI.US,D,20251009,000000,16.35,16.35,16.15,16.26,8334,0
+CPBI.US,D,20251010,000000,16.15,16.1938,16.15,16.1938,7575,0
+CPBI.US,D,20251014,000000,16.27,16.27,16.27,16.27,176,0
+CPBI.US,D,20251016,000000,16.0148,16.155,15.99,15.99,16562,0
+CPBI.US,D,20251017,000000,15.9996,15.9996,15.9025,15.9025,5416,0
+CPBI.US,D,20251020,000000,15.98,15.98,15.98,15.98,231,0
+CPBI.US,D,20251021,000000,15.98,16,15.98,16,3019,0
+CPBI.US,D,20251022,000000,15.962,16.03,15.962,16.03,396,0
+CPBI.US,D,20251023,000000,16,16.075,16,16.075,2856,0
+CPBI.US,D,20251024,000000,16.19,16.19,16.19,16.19,112,0
+CPBI.US,D,20251027,000000,16.22,16.22,16.22,16.22,168,0
+CPBI.US,D,20251028,000000,16.135,16.135,16.03,16.03,616,0
+CPBI.US,D,20251029,000000,16.25,16.25,16.25,16.25,162,0
+CPBI.US,D,20251030,000000,16.14,16.14,16.04,16.07,799,0
+CPBI.US,D,20251031,000000,16.2085,16.2085,16.06,16.06,488,0
+CPBI.US,D,20251103,000000,16.03,16.21,16,16.21,1675,0
+CPBI.US,D,20251104,000000,16.1,16.1605,16.1,16.1605,595,0
+CPBI.US,D,20251105,000000,16.1,16.21,16.0593,16.21,13195,0
+CPBI.US,D,20251106,000000,16,16.0221,15.62,15.62,19343,0
+CPBI.US,D,20251107,000000,15.99,15.99,15.98,15.98,1098,0
+CPBI.US,D,20251110,000000,15.9933,16.045,15.98,16.0346,2241,0
+CPBI.US,D,20251111,000000,15.63,16.19,15.63,16.19,2957,0
+CPBI.US,D,20251117,000000,15.79,15.9094,15.6,15.79,7318,0
+CPBI.US,D,20251118,000000,15.63,15.684,15.6,15.6601,6245,0
+CPBI.US,D,20251119,000000,15.58,15.6,15.56,15.56,4786,0
+CPBI.US,D,20251120,000000,15.7596,15.98,15.6,15.965,5587,0
+CPBI.US,D,20251121,000000,15.7191,15.905,15.67,15.86,9204,0
+CPBI.US,D,20251124,000000,15.87,16.04,15.87,16.0381,2972,0
+CPBI.US,D,20251125,000000,16.0012,16.08,16,16.08,3488,0
+CPBI.US,D,20251126,000000,16.07,16.07,16.02,16.02,1622,0
+CPBI.US,D,20251128,000000,16.0567,16.0567,16.0567,16.0567,326,0
+CPBI.US,D,20251201,000000,16.1075,16.1702,16.08,16.1702,3401,0
+CPBI.US,D,20251202,000000,16.11,16.1688,16.11,16.1688,598,0
+CPBI.US,D,20251203,000000,16.2111,16.25,16.17,16.25,4089,0
+CPBI.US,D,20251204,000000,16.251,16.31,16.251,16.29,4801,0
+CPBI.US,D,20251205,000000,16.31,16.3599,16.29,16.35,6967,0
+CPBI.US,D,20251208,000000,16.3655,16.37,16.26,16.36,8347,0
+CPBI.US,D,20251209,000000,16.3587,16.55,16.29,16.29,5724,0
+CPBI.US,D,20251210,000000,16.41,16.5,16.37,16.37,13386,0
+CPBI.US,D,20251211,000000,16.41,16.4649,16.37,16.37,2531,0
+CPBI.US,D,20251212,000000,16.45,16.45,16.425,16.45,3357,0
+CPBI.US,D,20251215,000000,16.4701,16.5,16.47,16.47,1589,0
+CPBI.US,D,20251216,000000,16.48,16.5148,16.47,16.47,3870,0
+CPBI.US,D,20251217,000000,16.47,16.595,16.47,16.54,2646,0
+CPBI.US,D,20251218,000000,16.54,16.6692,16.54,16.6692,1742,0
+CPBI.US,D,20251219,000000,16.68,17.14,16.56,16.95,19346,0
+CPBI.US,D,20251222,000000,16.79,16.79,16.7735,16.7735,500,0
+CPBI.US,D,20251223,000000,16.8583,16.8583,16.8583,16.8583,393,0
+CPBI.US,D,20251224,000000,16.8295,16.87,16.8295,16.87,2680,0
+CPBI.US,D,20251226,000000,16.8872,16.94,16.82,16.94,2278,0
+CPBI.US,D,20251229,000000,16.94,17.11,16.94,17.09,2682,0
+CPBI.US,D,20251230,000000,16.93,17.0264,16.92,16.92,2226,0
+CPBI.US,D,20251231,000000,16.96,17.03,16.8,16.92,5867,0
+CPBI.US,D,20260102,000000,16.92,17.03,16.81,17.03,6577,0
+CPBI.US,D,20260105,000000,16.81,16.98,16.81,16.98,9212,0
+CPBI.US,D,20260106,000000,17,17,16.92,16.92,895,0
+CPBI.US,D,20260107,000000,17.0118,17.0118,16.92,16.92,957,0
+CPBI.US,D,20260108,000000,16.95,17.05,16.95,17.05,4017,0
+CPBI.US,D,20260109,000000,17.11,17.11,17.11,17.11,549,0
+CPBI.US,D,20260112,000000,17.0501,17.0502,17.0501,17.0502,786,0
+CPBI.US,D,20260113,000000,17.0825,17.1,17.0825,17.1,1361,0
+CPBI.US,D,20260114,000000,17.11,17.11,17.1,17.1,1940,0
+CPBI.US,D,20260115,000000,17.11,17.1856,17.11,17.15,7610,0
+CPBI.US,D,20260116,000000,17.204,17.204,17.204,17.204,581,0
+CPBI.US,D,20260120,000000,17.28,17.39,17.28,17.35,2758,0
+CPBI.US,D,20260121,000000,17.4128,17.4128,17.4002,17.41,956,0
+CPBI.US,D,20260122,000000,17.5,17.64,17.5,17.5112,1173,0
+CPBI.US,D,20260123,000000,17.625,17.6375,16.86,16.86,12595,0
+CPBI.US,D,20260126,000000,17.7,17.7,17.7,17.7,318,0
+CPBI.US,D,20260127,000000,17.49,17.49,17.49,17.49,3960,0
+CPBI.US,D,20260128,000000,17.32,17.67,17.32,17.67,1378,0
+CPBI.US,D,20260129,000000,17.5,17.5,17.5,17.5,639,0
+CPBI.US,D,20260130,000000,17.75,17.75,17.51,17.51,617,0
+CPBI.US,D,20260202,000000,17.5,17.62,17.5,17.62,641,0
+CPBI.US,D,20260203,000000,17.5501,17.65,17.55,17.561,1755,0
+CPBI.US,D,20260204,000000,17.56,17.56,17.56,17.56,412,0
+CPBI.US,D,20260205,000000,17.6364,17.75,17.61,17.65,1123,0
+CPBI.US,D,20260206,000000,17.75,17.75,17.6,17.6,4688,0
+CPBI.US,D,20260209,000000,17.745,17.745,17.6612,17.7099,1823,0
+CPBI.US,D,20260210,000000,17.67,17.72,17.67,17.72,3578,0
+CPBI.US,D,20260211,000000,17.72,17.735,17.385,17.73,6251,0
+CPBI.US,D,20260212,000000,17.7,17.7001,17.37,17.37,3599,0
+CPBI.US,D,20260213,000000,17.62,17.7,17.62,17.7,1256,0
+CPBI.US,D,20260217,000000,17.7472,17.75,17.68,17.71,11689,0
+CPBI.US,D,20260218,000000,17.73,17.73,17.61,17.73,6136,0
diff --git a/daily/us/nasdaq stocks/1/cranu.us.txt b/daily/us/nasdaq stocks/1/cranu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6b83668152651f21875efbb9d85a83343134bc4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cranu.us.txt	
@@ -0,0 +1,42 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRANU.US,D,20251217,000000,10.06,10.075,10.05,10.05,1213342,0
+CRANU.US,D,20251218,000000,10.05,10.08,10.05,10.05,574559,0
+CRANU.US,D,20251219,000000,10.07,10.1,10.05,10.06,281573,0
+CRANU.US,D,20251222,000000,10.07,10.07,10.05,10.05,777757,0
+CRANU.US,D,20251223,000000,10.055,10.06,10.05,10.05,31455,0
+CRANU.US,D,20251224,000000,10.04,10.04,10.04,10.04,847,0
+CRANU.US,D,20251226,000000,10.065,10.08,10.05,10.06,6631,0
+CRANU.US,D,20251229,000000,10.07,10.07,10.05,10.0599,99211,0
+CRANU.US,D,20251230,000000,10.05,10.07,10.05,10.06,138158,0
+CRANU.US,D,20251231,000000,10.06,10.07,10.06,10.07,36719,0
+CRANU.US,D,20260102,000000,10.08,10.08,10.06,10.07,25162,0
+CRANU.US,D,20260105,000000,10.07,10.08,10.0633,10.07,8499,0
+CRANU.US,D,20260106,000000,10.0666,10.07,10.04,10.06,650542,0
+CRANU.US,D,20260107,000000,10.05,10.08,10.05,10.05,147265,0
+CRANU.US,D,20260108,000000,10.06,10.06,10.05,10.06,96101,0
+CRANU.US,D,20260109,000000,10.05,10.06,10.05,10.0556,82443,0
+CRANU.US,D,20260112,000000,10.08,10.13,10.08,10.12,112498,0
+CRANU.US,D,20260113,000000,10.13,10.9,10.11,10.11,18785,0
+CRANU.US,D,20260114,000000,10.0901,11.11,10.09,10.11,127694,0
+CRANU.US,D,20260115,000000,10.11,10.555,10.11,10.15,49068,0
+CRANU.US,D,20260116,000000,10.2,10.57,10.14,10.16,70631,0
+CRANU.US,D,20260120,000000,10.567,10.567,10.12,10.18,39513,0
+CRANU.US,D,20260121,000000,10.439,10.6572,10.15,10.19,38843,0
+CRANU.US,D,20260122,000000,10.575,10.6813,10.16,10.225,96070,0
+CRANU.US,D,20260123,000000,10.22,10.25,10.2,10.25,9767,0
+CRANU.US,D,20260126,000000,10.2,10.23,10.19,10.22,24648,0
+CRANU.US,D,20260127,000000,10.2223,10.2302,10.18,10.21,50683,0
+CRANU.US,D,20260128,000000,10.21,10.24,10.2,10.21,13074,0
+CRANU.US,D,20260129,000000,10.21,10.21,10.21,10.21,210,0
+CRANU.US,D,20260130,000000,10.2,10.25,10.2,10.225,453,0
+CRANU.US,D,20260202,000000,10.225,10.24,10.2,10.2,45263,0
+CRANU.US,D,20260203,000000,10.2,10.2,10.15,10.19,21188,0
+CRANU.US,D,20260204,000000,10.25,10.25,10.135,10.17,47422,0
+CRANU.US,D,20260205,000000,10.18,10.2,10.13,10.17,28010,0
+CRANU.US,D,20260206,000000,10.18,10.2083,10.18,10.18,24708,0
+CRANU.US,D,20260209,000000,10.3,10.3,10.18,10.19,12293,0
+CRANU.US,D,20260210,000000,10.97,10.97,10.19,10.2,16079,0
+CRANU.US,D,20260211,000000,10.28,10.59,10.18,10.23,16772,0
+CRANU.US,D,20260212,000000,10.5636,11,10.1,10.17,42458,0
+CRANU.US,D,20260213,000000,10.4259,10.6196,10.13,10.17,20170,0
+CRANU.US,D,20260217,000000,10.632,10.632,10.135,10.135,32679,0
diff --git a/daily/us/nasdaq stocks/1/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/cre.us.txt b/daily/us/nasdaq stocks/1/cre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9108955977b954939b6685acde3633b7113ca3f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cre.us.txt	
@@ -0,0 +1,146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRE.US,D,20250723,000000,48,63.24,45.6,52.8,328416,0
+CRE.US,D,20250724,000000,48.84,102.18,47.4,58.8,445141,0
+CRE.US,D,20250725,000000,53.28,57.6,48.12,52.2,38374.9,0
+CRE.US,D,20250728,000000,51.84,55.44,48.24,50.88,33008.3,0
+CRE.US,D,20250729,000000,51.6,58.7904,50.4,58.44,51874.9,0
+CRE.US,D,20250730,000000,55.2,65.4,52.236,63.6,202716,0
+CRE.US,D,20250731,000000,63.6,65.4,60.12,64.2,44200,0
+CRE.US,D,20250801,000000,63.96,65.28,60.6,64.92,24265.9,0
+CRE.US,D,20250804,000000,64.92,67.8,64.2,66.6,177290,0
+CRE.US,D,20250805,000000,67.08,70.56,64.8,69.6,123040,0
+CRE.US,D,20250806,000000,70.8,76.08,70.2,75.6,312684,0
+CRE.US,D,20250807,000000,74.64,84,72.12,81.24,331547,0
+CRE.US,D,20250808,000000,80.76,83.88,79.2,79.56,140967,0
+CRE.US,D,20250811,000000,82.08,89.4,82.08,87.48,110586,0
+CRE.US,D,20250812,000000,87,93.24,78.36,83.52,981173,0
+CRE.US,D,20250813,000000,22.98,25.2,16.8,17.88,1321029,0
+CRE.US,D,20250814,000000,14.412,15.6,13.2,14.16,378600,0
+CRE.US,D,20250815,000000,13.68,13.8,12.96,13.2,119310,0
+CRE.US,D,20250818,000000,12.96,13.2,12.12,12.12,156619,0
+CRE.US,D,20250819,000000,11.664,12.24,9.84,9.84,127116,0
+CRE.US,D,20250820,000000,9.7488,10.14,9.4812,9.5508,54060.9,0
+CRE.US,D,20250821,000000,8.562,9.84,8.562,9.5052,68343.8,0
+CRE.US,D,20250822,000000,9.4548,9.66,9.27,9.36,37277,0
+CRE.US,D,20250825,000000,9.1224,9.24,8.52,8.52,56100.8,0
+CRE.US,D,20250826,000000,8.4,8.96519,8.064,8.0688,42521.9,0
+CRE.US,D,20250827,000000,8.1348,9.9024,7.9272,9.6,147316,0
+CRE.US,D,20250828,000000,9.0576,9.2388,8.4072,8.4348,50045.4,0
+CRE.US,D,20250829,000000,8.5308,8.724,8.0904,8.61,21022.1,0
+CRE.US,D,20250902,000000,8.166,8.5956,7.6236,8.088,30416.8,0
+CRE.US,D,20250903,000000,7.4628,8.0892,7.3332,7.59,31539.8,0
+CRE.US,D,20250904,000000,7.2,7.6392,6.84,6.924,32397.4,0
+CRE.US,D,20250905,000000,6.6,7.392,6.522,7.392,38075.9,0
+CRE.US,D,20250908,000000,7.4292,7.4292,6.12,7.2,33501.3,0
+CRE.US,D,20250909,000000,6.984,8.6544,6.984,8.4852,68470.4,0
+CRE.US,D,20250910,000000,8.64,8.9652,7.7496,8.4,45417.1,0
+CRE.US,D,20250911,000000,7.8,8.28,7.8,8.0748,18174.3,0
+CRE.US,D,20250912,000000,7.68,8.2008,7.68,7.9128,12058.4,0
+CRE.US,D,20250915,000000,7.56,8.268,7.56,8.244,12292.9,0
+CRE.US,D,20250916,000000,8.28,8.28,7.92,8.04,10824.8,0
+CRE.US,D,20250917,000000,7.4436,7.94519,7.32,7.92,8970.49,0
+CRE.US,D,20250918,000000,7.92,8.2728,7.56,8.028,25863,0
+CRE.US,D,20250919,000000,7.8,8.19704,7.8,8.028,7149.83,0
+CRE.US,D,20250922,000000,8.1084,12.24,7.8012,8.6472,1918396,0
+CRE.US,D,20250923,000000,8.1924,9.2004,8.046,8.1576,68163.4,0
+CRE.US,D,20250924,000000,7.8,11.1936,7.8,9.7176,419618,0
+CRE.US,D,20250925,000000,8.94,8.9676,8.16,8.1864,49662.6,0
+CRE.US,D,20250926,000000,8.76,9,8.3568,8.3988,35592.9,0
+CRE.US,D,20250929,000000,8.16,9.2328,8.16,9,42771.4,0
+CRE.US,D,20250930,000000,13.32,14.64,9.1752,12,4399210,0
+CRE.US,D,20251001,000000,10.092,11.2212,10.0848,10.44,118906,0
+CRE.US,D,20251002,000000,10.44,10.44,9.84,9.9828,50289.4,0
+CRE.US,D,20251003,000000,9.84,9.84,9,9.4644,48174.3,0
+CRE.US,D,20251006,000000,9.1464,9.6,9.12,9.6,27307.5,0
+CRE.US,D,20251007,000000,9.132,9.198,8.592,8.592,35735.8,0
+CRE.US,D,20251008,000000,8.5092,8.982,8.5092,8.748,12743.8,0
+CRE.US,D,20251009,000000,8.4564,8.7576,7.7304,8.16,43081.9,0
+CRE.US,D,20251010,000000,8.076,8.64,7.9152,7.9452,23062,0
+CRE.US,D,20251013,000000,7.44,7.8,7.08,7.8,30755,0
+CRE.US,D,20251014,000000,7.248,7.56,7.128,7.56,22399.6,0
+CRE.US,D,20251015,000000,7.5444,7.56,7.1832,7.326,14955.8,0
+CRE.US,D,20251016,000000,7.296,7.32,6.6048,6.7716,23054.7,0
+CRE.US,D,20251017,000000,6.84,7.1808,6.7716,7.08,9842.33,0
+CRE.US,D,20251020,000000,6.8676,7.0068,6.588,6.72,11869.9,0
+CRE.US,D,20251021,000000,6.6204,7.31988,6.6204,7.1244,22318,0
+CRE.US,D,20251022,000000,6.6,6.96,6.36,6.6096,27598.9,0
+CRE.US,D,20251023,000000,6.12,6.48,6.12,6.234,16381.2,0
+CRE.US,D,20251024,000000,6.24,6.24,5.8416,5.8836,14810.4,0
+CRE.US,D,20251027,000000,6,6.0948,5.868,5.9892,20087.4,0
+CRE.US,D,20251028,000000,6,6.4788,6,6.4764,25186.7,0
+CRE.US,D,20251029,000000,6.444,6.7308,6.1404,6.372,27280.3,0
+CRE.US,D,20251030,000000,6.24,6.3708,5.4648,5.8608,27728.5,0
+CRE.US,D,20251031,000000,5.76,5.886,5.76,5.784,3743.83,0
+CRE.US,D,20251103,000000,5.64,5.76,5.48399,5.5812,11893.8,0
+CRE.US,D,20251104,000000,5.4648,5.8308,5.4132,5.484,6578.08,0
+CRE.US,D,20251105,000000,5.4,5.7576,5.16,5.376,9100.24,0
+CRE.US,D,20251106,000000,5.2824,5.6076,5.2824,5.3868,6975.66,0
+CRE.US,D,20251107,000000,5.28,5.3856,4.9008,5.2236,9382.91,0
+CRE.US,D,20251110,000000,4.8,5.16,4.8,4.9176,14762.7,0
+CRE.US,D,20251111,000000,4.8,5.82,4.68,5.4528,30877.4,0
+CRE.US,D,20251112,000000,5.64,5.82,5.106,5.808,7709.16,0
+CRE.US,D,20251113,000000,5.6328,5.80559,5.208,5.7,3862.33,0
+CRE.US,D,20251114,000000,5.3136,5.50199,4.44,5.16,16295.3,0
+CRE.US,D,20251117,000000,5.2632,5.34,4.92,4.9476,3169.66,0
+CRE.US,D,20251118,000000,4.68,5.4072,4.68,4.9236,5944.49,0
+CRE.US,D,20251119,000000,4.8,5.3832,4.8,5.0064,3452.99,0
+CRE.US,D,20251120,000000,4.698,5.2308,4.698,4.8,3187.49,0
+CRE.US,D,20251121,000000,4.908,5.0532,4.6896,4.7628,3929.08,0
+CRE.US,D,20251124,000000,4.632,4.956,4.56,4.926,9542.33,0
+CRE.US,D,20251125,000000,5.016,5.016,4.6908,4.7568,3044.24,0
+CRE.US,D,20251126,000000,5.004,5.226,4.704,4.81321,23315.4,0
+CRE.US,D,20251128,000000,5.04,5.04,4.56,4.6056,4390.83,0
+CRE.US,D,20251201,000000,4.56,4.7712,4.47,4.6656,6958.33,0
+CRE.US,D,20251202,000000,4.452,4.6404,4.4124,4.4496,7764.24,0
+CRE.US,D,20251203,000000,4.4424,4.6176,4.44,4.44,3662.58,0
+CRE.US,D,20251204,000000,4.44,4.74,4.44,4.5084,24447.7,0
+CRE.US,D,20251205,000000,4.44,4.6704,4.44,4.5324,12567.5,0
+CRE.US,D,20251208,000000,4.4544,4.64641,4.446,4.6332,3543.16,0
+CRE.US,D,20251209,000000,4.68,4.68,4.44,4.5684,4947.49,0
+CRE.US,D,20251210,000000,4.5684,4.5684,4.4472,4.4484,4446.41,0
+CRE.US,D,20251211,000000,4.668,4.668,4.4244,4.5576,6257.91,0
+CRE.US,D,20251212,000000,4.6608,4.6716,4.3212,4.332,9240.16,0
+CRE.US,D,20251215,000000,4.524,4.524,4.0824,4.1508,6701.74,0
+CRE.US,D,20251216,000000,4.224,4.4388,3.978,4.236,13064.4,0
+CRE.US,D,20251217,000000,4.224,4.224,3.8808,3.912,11476.2,0
+CRE.US,D,20251218,000000,4.08,4.08,3.72,3.7656,4089.74,0
+CRE.US,D,20251219,000000,3.816,4.06199,3.66,3.8316,14728.2,0
+CRE.US,D,20251222,000000,4.128,4.128,3.84,3.9828,17894.6,0
+CRE.US,D,20251223,000000,4.056,4.056,3.72,3.7656,9714.41,0
+CRE.US,D,20251224,000000,3.7776,3.8736,3.72,3.72,3228.99,0
+CRE.US,D,20251226,000000,3.84,3.8484,3.72,3.8052,3108.91,0
+CRE.US,D,20251229,000000,3.78,3.78,3.48,3.4884,15283.4,0
+CRE.US,D,20251230,000000,3.6,3.7188,3.24,3.2736,12145.9,0
+CRE.US,D,20251231,000000,3.252,3.4608,2.7672,2.7756,43060.9,0
+CRE.US,D,20260102,000000,3.012,5.04,2.8932,3.4632,731239,0
+CRE.US,D,20260105,000000,3.252,3.7908,3.246,3.7908,37919.9,0
+CRE.US,D,20260106,000000,3.6768,3.7788,3.3888,3.72,11028.4,0
+CRE.US,D,20260107,000000,3.6,3.8316,3.552,3.726,6427.74,0
+CRE.US,D,20260108,000000,3.48,3.726,3.48,3.59999,3550.91,0
+CRE.US,D,20260109,000000,3.54,3.7548,3.54,3.6372,7958.33,0
+CRE.US,D,20260112,000000,3.4224,3.714,3.3792,3.396,16115.8,0
+CRE.US,D,20260113,000000,3.462,3.468,3.24,3.3324,20461.8,0
+CRE.US,D,20260114,000000,3.2424,3.48418,3.2424,3.378,6379.16,0
+CRE.US,D,20260115,000000,3.3804,3.588,3.378,3.396,31525.6,0
+CRE.US,D,20260116,000000,3.48,3.7392,3.396,3.636,12466,0
+CRE.US,D,20260120,000000,3.6168,3.63,3.408,3.5712,6760.83,0
+CRE.US,D,20260121,000000,3.4212,3.72,3.42,3.4464,8681.74,0
+CRE.US,D,20260122,000000,3.5988,3.6648,3.42,3.5604,4257.58,0
+CRE.US,D,20260123,000000,3.4932,5.76,3.4932,3.7812,825602,0
+CRE.US,D,20260126,000000,3.8388,4.1388,3.7704,3.9984,39208.4,0
+CRE.US,D,20260127,000000,3.906,4.4376,3.906,4.02,35291.4,0
+CRE.US,D,20260128,000000,4.0596,4.2072,3.9012,4.0224,10465.4,0
+CRE.US,D,20260129,000000,3.84,4.08,3.8388,3.9192,8184.58,0
+CRE.US,D,20260130,000000,3.84,4.152,3.84,3.906,41948.5,0
+CRE.US,D,20260202,000000,3.84,3.942,3.4812,3.5052,18555.9,0
+CRE.US,D,20260203,000000,3.5064,3.732,3.36,3.36,5493.41,0
+CRE.US,D,20260204,000000,3.42,3.4902,3.0264,3.0336,14266.4,0
+CRE.US,D,20260205,000000,3.12,3.2244,3.0516,3.1212,18924.7,0
+CRE.US,D,20260206,000000,3.294,3.3528,3.1764,3.3132,6477.49,0
+CRE.US,D,20260209,000000,3.636,3.636,3.312,3.3852,3304.99,0
+CRE.US,D,20260210,000000,3.3984,3.72,3.3912,3.648,16482.3,0
+CRE.US,D,20260211,000000,3.606,3.72,1.68,3.1032,52608.4,0
+CRE.US,D,20260212,000000,3.072,3.072,2.76,2.7912,203098,0
+CRE.US,D,20260213,000000,2.63,2.98,2.4,2.62,75016,0
+CRE.US,D,20260217,000000,2.62,2.7,2.43,2.465,17466,0
+CRE.US,D,20260218,000000,2.45,2.6443,2.45,2.51,5128,0
diff --git a/daily/us/nasdaq stocks/1/cris.us.txt b/daily/us/nasdaq stocks/1/cris.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ae4b257a1215fe3f24ea274680abff9372cb30e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cris.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRIS.US,D,20050225,000000,407,410,400,409,2460.35,0
+CRIS.US,D,20050228,000000,410,410,382,408,3680.65,0
+CRIS.US,D,20050301,000000,404,408,383,390,1820.3,0
+CRIS.US,D,20050302,000000,378,420,376,399,3009.5,0
+CRIS.US,D,20050303,000000,403,405,383,397,2212,0
+CRIS.US,D,20050304,000000,397,404,365,383,2088.9,0
+CRIS.US,D,20050307,000000,372,389,372,377,1453.6,0
+CRIS.US,D,20050308,000000,374,379,353,357,2683.35,0
+CRIS.US,D,20050309,000000,357,376,352,357,4023.55,0
+CRIS.US,D,20050310,000000,357,366,338,342,2835.7,0
+CRIS.US,D,20050311,000000,337,375,337,370,5240.55,0
+CRIS.US,D,20050314,000000,378,384,365,372,1769.05,0
+CRIS.US,D,20050315,000000,380,393,360,362,1515.6,0
+CRIS.US,D,20050316,000000,360,375,353,355,1361.75,0
+CRIS.US,D,20050317,000000,362,363,345,350,1765.2,0
+CRIS.US,D,20050318,000000,350,378,327,378,6293.45,0
+CRIS.US,D,20050321,000000,378,378,355,356,1837.55,0
+CRIS.US,D,20050322,000000,357,368,341,345,1048.95,0
+CRIS.US,D,20050323,000000,350,362,350,354,2114.85,0
+CRIS.US,D,20050324,000000,352,361,342,355,1471.75,0
+CRIS.US,D,20050328,000000,360,375,355,372,2220.1,0
+CRIS.US,D,20050329,000000,374,375,344,346,2256.95,0
+CRIS.US,D,20050330,000000,345,366,344,361,1310.95,0
+CRIS.US,D,20050331,000000,365,367,343,358,1898.5,0
+CRIS.US,D,20050401,000000,378,380,358,369,4271.25,0
+CRIS.US,D,20050404,000000,397,404,373,391,6067.3,0
+CRIS.US,D,20050405,000000,396,403,384,390,2765.85,0
+CRIS.US,D,20050406,000000,387,395,384,388,1389.15,0
+CRIS.US,D,20050407,000000,396,434,386,425,4658.95,0
+CRIS.US,D,20050408,000000,430,435,409,423,2474.55,0
+CRIS.US,D,20050411,000000,425,427,398,399,1719.6,0
+CRIS.US,D,20050412,000000,396,406,386,398,1545.45,0
+CRIS.US,D,20050413,000000,402,405,378,383,1314.8,0
+CRIS.US,D,20050414,000000,393,398,360,367,2417.15,0
+CRIS.US,D,20050415,000000,366,384,358,365,2532.5,0
+CRIS.US,D,20050418,000000,363,380,345,347,2366.6,0
+CRIS.US,D,20050419,000000,355,362,335,345,3287.6,0
+CRIS.US,D,20050420,000000,353,356,340,344,2544.4,0
+CRIS.US,D,20050421,000000,344,360,337,350,2092.5,0
+CRIS.US,D,20050422,000000,341,347,329,337,2443.9,0
+CRIS.US,D,20050425,000000,343,355,341,349,1858.85,0
+CRIS.US,D,20050426,000000,350,363,329,330,2240.2,0
+CRIS.US,D,20050427,000000,331,347,323,335,2712.45,0
+CRIS.US,D,20050428,000000,337,340,323,326,1889.95,0
+CRIS.US,D,20050429,000000,325,339,324,337,2011.35,0
+CRIS.US,D,20050502,000000,341,349,329,348,1586.35,0
+CRIS.US,D,20050503,000000,336,364,336,344,1789.6,0
+CRIS.US,D,20050504,000000,364,364,346,352,4465.25,0
+CRIS.US,D,20050505,000000,355,355,334,353,2899.85,0
+CRIS.US,D,20050506,000000,359,364,355,357,2174.65,0
+CRIS.US,D,20050509,000000,370,395,370,389,5350.55,0
+CRIS.US,D,20050510,000000,395,396,365,383,3969.6,0
+CRIS.US,D,20050511,000000,382,392,378,388,1835.45,0
+CRIS.US,D,20050512,000000,393,412,390,410,3218.2,0
+CRIS.US,D,20050513,000000,410,420,390,399,2998.15,0
+CRIS.US,D,20050516,000000,405,405,392,400,1249.15,0
+CRIS.US,D,20050517,000000,400,413,400,406,1924.65,0
+CRIS.US,D,20050518,000000,410,415,389,410,2349.8,0
+CRIS.US,D,20050519,000000,403,410,395,408,1731.3,0
+CRIS.US,D,20050520,000000,410,415,399,415,2986.7,0
+CRIS.US,D,20050523,000000,418,425,405,405,2342.25,0
+CRIS.US,D,20050524,000000,406,414,402,405,730.45,0
+CRIS.US,D,20050525,000000,410,410,391,393,1507.3,0
+CRIS.US,D,20050526,000000,392,406,390,392,1287.2,0
+CRIS.US,D,20050527,000000,391,391,379,386,2126.35,0
+CRIS.US,D,20050531,000000,383,400,376,396,1985.25,0
+CRIS.US,D,20050601,000000,398,400,388,398,1217.7,0
+CRIS.US,D,20050602,000000,388,400,380,385,1377.6,0
+CRIS.US,D,20050603,000000,384,385,374,375,821.8,0
+CRIS.US,D,20050606,000000,375,387,361,362,2019.95,0
+CRIS.US,D,20050607,000000,369,376,361,361,1701.75,0
+CRIS.US,D,20050608,000000,366,375,365,369,1708.35,0
+CRIS.US,D,20050609,000000,371,374,360,367,1836.65,0
+CRIS.US,D,20050610,000000,368,369,355,357,1582.25,0
+CRIS.US,D,20050613,000000,351,362,341,341,3655.2,0
+CRIS.US,D,20050614,000000,340,358,340,358,2217.95,0
+CRIS.US,D,20050615,000000,362,365,356,361,1408.25,0
+CRIS.US,D,20050616,000000,364,369,358,364,1936.45,0
+CRIS.US,D,20050617,000000,369,386,360,385,3486.8,0
+CRIS.US,D,20050620,000000,386,392,381,392,2296.1,0
+CRIS.US,D,20050621,000000,395,401,392,400,2203.75,0
+CRIS.US,D,20050622,000000,404,405,390,398,960.25,0
+CRIS.US,D,20050623,000000,394,397,379,380,1059.7,0
+CRIS.US,D,20050624,000000,380,395,377,395,6509.9,0
+CRIS.US,D,20050627,000000,385,397,373,376,1263.7,0
+CRIS.US,D,20050628,000000,375,395,374,395,1470.15,0
+CRIS.US,D,20050629,000000,395,400,386,394,1040.6,0
+CRIS.US,D,20050630,000000,400,401,389,390,1897.25,0
+CRIS.US,D,20050701,000000,390,405,381,402,2368.8,0
+CRIS.US,D,20050705,000000,397,414,397,414,2218.35,0
+CRIS.US,D,20050706,000000,411,429,400,416,3782.65,0
+CRIS.US,D,20050707,000000,412,416,398,414,2176.65,0
+CRIS.US,D,20050708,000000,416,427,404,422,2185.9,0
+CRIS.US,D,20050711,000000,416,447,416,447,3517.7,0
+CRIS.US,D,20050712,000000,443,458,439,450,3205.05,0
+CRIS.US,D,20050713,000000,450,453,425,450,2889.7,0
+CRIS.US,D,20050714,000000,450,452,432,448,1354.8,0
+CRIS.US,D,20050715,000000,441,452,433,447,1643.25,0
+CRIS.US,D,20050718,000000,450,455,440,445,1516.35,0
+CRIS.US,D,20050719,000000,445,455,441,443,2026.25,0
+CRIS.US,D,20050720,000000,450,472,441,472,3479.05,0
+CRIS.US,D,20050721,000000,475,477,456,476,1861.3,0
+CRIS.US,D,20050722,000000,476,479,460,479,1917.65,0
+CRIS.US,D,20050725,000000,480,480,460,468,1629.45,0
+CRIS.US,D,20050726,000000,457,481,457,472,2026.2,0
+CRIS.US,D,20050727,000000,476,479,467,475,1398.85,0
+CRIS.US,D,20050728,000000,480,482,470,480,1365.25,0
+CRIS.US,D,20050729,000000,482,494,468,471,1427.3,0
+CRIS.US,D,20050801,000000,468,484,468,479,1647,0
+CRIS.US,D,20050802,000000,477,490,476,490,1202.35,0
+CRIS.US,D,20050803,000000,489,490,478,481,1647.85,0
+CRIS.US,D,20050804,000000,480,481,471,471,2382.25,0
+CRIS.US,D,20050805,000000,471,474,429,441,4604.2,0
+CRIS.US,D,20050808,000000,442,451,433,435,1446.7,0
+CRIS.US,D,20050809,000000,460,468,437,441,1695.5,0
+CRIS.US,D,20050810,000000,448,458,438,440,2964.75,0
+CRIS.US,D,20050811,000000,440,447,434,441,969.9,0
+CRIS.US,D,20050812,000000,432,438,428,430,1336.55,0
+CRIS.US,D,20050815,000000,428,455,428,454,2358.1,0
+CRIS.US,D,20050816,000000,452,460,435,435,1043.95,0
+CRIS.US,D,20050817,000000,443,443,432,434,860.8,0
+CRIS.US,D,20050818,000000,435,444,428,433,1323.95,0
+CRIS.US,D,20050819,000000,431,448,427,435,1430,0
+CRIS.US,D,20050822,000000,435,446,432,440,1164.35,0
+CRIS.US,D,20050823,000000,437,445,430,434,1238.4,0
+CRIS.US,D,20050824,000000,430,447,430,440,1773.3,0
+CRIS.US,D,20050825,000000,444,458,439,452,1691.45,0
+CRIS.US,D,20050826,000000,452,454,439,439,1273.9,0
+CRIS.US,D,20050829,000000,434,449,433,448,1423.55,0
+CRIS.US,D,20050830,000000,440,449,435,440,1030,0
+CRIS.US,D,20050831,000000,436,457,436,454,976.25,0
+CRIS.US,D,20050901,000000,480,492,436,459,5529.8,0
+CRIS.US,D,20050902,000000,456,460,446,449,1119.7,0
+CRIS.US,D,20050906,000000,448,458,443,454,1129.1,0
+CRIS.US,D,20050907,000000,458,458,436,442,2346.35,0
+CRIS.US,D,20050908,000000,440,443,429,442,4206.85,0
+CRIS.US,D,20050909,000000,441,449,421,430,2615,0
+CRIS.US,D,20050912,000000,432,435,425,430,1584.4,0
+CRIS.US,D,20050913,000000,428,437,425,432,1725.6,0
+CRIS.US,D,20050914,000000,435,442,427,434,3118.2,0
+CRIS.US,D,20050915,000000,435,444,427,437,2368.1,0
+CRIS.US,D,20050916,000000,441,445,429,445,4325.75,0
+CRIS.US,D,20050919,000000,458,473,439,444,4025.75,0
+CRIS.US,D,20050920,000000,449,453,441,450,1861.35,0
+CRIS.US,D,20050921,000000,446,450,435,440,2337.35,0
+CRIS.US,D,20050922,000000,434,445,425,438,3542.75,0
+CRIS.US,D,20050923,000000,440,452,437,451,1738.3,0
+CRIS.US,D,20050926,000000,451,460,448,459,1523,0
+CRIS.US,D,20050927,000000,456,469,450,459,2593.65,0
+CRIS.US,D,20050928,000000,461,470,453,458,1300.85,0
+CRIS.US,D,20050929,000000,457,470,449,470,993.45,0
+CRIS.US,D,20050930,000000,469,469,451,459,1654,0
+CRIS.US,D,20051003,000000,452,469,450,467,1348.1,0
+CRIS.US,D,20051004,000000,461,469,455,458,1344.05,0
+CRIS.US,D,20051005,000000,454,463,435,435,1950.15,0
+CRIS.US,D,20051006,000000,435,443,427,432,2859.65,0
+CRIS.US,D,20051007,000000,437,442,415,423,2375.45,0
+CRIS.US,D,20051010,000000,425,429,420,426,1489.55,0
+CRIS.US,D,20051011,000000,424,430,420,424,1969,0
+CRIS.US,D,20051012,000000,426,427,381,384,6589.6,0
+CRIS.US,D,20051013,000000,391,391,350,367,8757.6,0
+CRIS.US,D,20051014,000000,370,393,365,393,6751.35,0
+CRIS.US,D,20051017,000000,394,398,381,392,4222.65,0
+CRIS.US,D,20051018,000000,398,400,386,391,3287.1,0
+CRIS.US,D,20051019,000000,389,398,365,398,6519.1,0
+CRIS.US,D,20051020,000000,400,410,383,393,2084.4,0
+CRIS.US,D,20051021,000000,381,399,375,379,1178,0
+CRIS.US,D,20051024,000000,377,398,377,398,1649.35,0
+CRIS.US,D,20051025,000000,396,408,391,401,1761.7,0
+CRIS.US,D,20051026,000000,403,406,395,403,1035.9,0
+CRIS.US,D,20051027,000000,399,400,387,387,1812,0
+CRIS.US,D,20051028,000000,386,399,386,399,1510.75,0
+CRIS.US,D,20051031,000000,397,410,393,410,2153.4,0
+CRIS.US,D,20051101,000000,405,410,399,403,1367.1,0
+CRIS.US,D,20051102,000000,402,414,399,410,1337.55,0
+CRIS.US,D,20051103,000000,414,420,401,412,1663,0
+CRIS.US,D,20051104,000000,407,419,395,404,1422.85,0
+CRIS.US,D,20051107,000000,399,414,396,403,1987.05,0
+CRIS.US,D,20051108,000000,395,404,387,398,2341.5,0
+CRIS.US,D,20051109,000000,398,398,380,390,1580.85,0
+CRIS.US,D,20051110,000000,385,406,372,397,2217.8,0
+CRIS.US,D,20051111,000000,394,406,382,403,1010.4,0
+CRIS.US,D,20051114,000000,403,413,403,410,1456.85,0
+CRIS.US,D,20051115,000000,407,419,391,406,2509.05,0
+CRIS.US,D,20051116,000000,405,414,398,406,1436.05,0
+CRIS.US,D,20051117,000000,406,418,403,413,1951.4,0
+CRIS.US,D,20051118,000000,420,420,400,417,2288.4,0
+CRIS.US,D,20051121,000000,414,420,405,416,1680.3,0
+CRIS.US,D,20051122,000000,411,417,404,409,1811.95,0
+CRIS.US,D,20051123,000000,411,411,405,411,734.95,0
+CRIS.US,D,20051125,000000,415,415,395,398,768,0
+CRIS.US,D,20051128,000000,398,402,370,373,2402.5,0
+CRIS.US,D,20051129,000000,368,383,366,377,1500.85,0
+CRIS.US,D,20051130,000000,378,400,378,391,1859.9,0
+CRIS.US,D,20051201,000000,388,398,382,386,994.9,0
+CRIS.US,D,20051202,000000,382,385,375,379,1751.65,0
+CRIS.US,D,20051205,000000,379,383,365,370,1311.45,0
+CRIS.US,D,20051206,000000,370,376,367,368,1319.55,0
+CRIS.US,D,20051207,000000,365,370,358,360,1912.2,0
+CRIS.US,D,20051208,000000,364,377,360,364,1451.9,0
+CRIS.US,D,20051209,000000,367,370,352,354,3009.7,0
+CRIS.US,D,20051212,000000,358,371,353,361,2184.2,0
+CRIS.US,D,20051213,000000,359,370,359,359,1530.2,0
+CRIS.US,D,20051214,000000,355,368,352,366,1488.5,0
+CRIS.US,D,20051215,000000,367,395,360,372,3032.65,0
+CRIS.US,D,20051216,000000,371,377,365,371,3875.05,0
+CRIS.US,D,20051219,000000,369,374,362,369,1810.25,0
+CRIS.US,D,20051220,000000,362,368,358,363,1695.2,0
+CRIS.US,D,20051221,000000,365,384,361,365,2131.3,0
+CRIS.US,D,20051222,000000,367,380,367,373,1642.15,0
+CRIS.US,D,20051223,000000,371,378,365,369,1054.65,0
+CRIS.US,D,20051227,000000,365,372,361,365,1057.9,0
+CRIS.US,D,20051228,000000,368,375,365,368,1088.1,0
+CRIS.US,D,20051229,000000,371,375,360,360,1040.45,0
+CRIS.US,D,20051230,000000,365,368,354,356,2197.15,0
+CRIS.US,D,20060103,000000,360,377,360,377,1377.45,0
+CRIS.US,D,20060104,000000,380,389,378,388,1614.8,0
+CRIS.US,D,20060105,000000,390,390,380,385,774.4,0
+CRIS.US,D,20060106,000000,395,398,388,396,1588.65,0
+CRIS.US,D,20060109,000000,398,410,393,405,1368.85,0
+CRIS.US,D,20060110,000000,400,406,399,403,1473.95,0
+CRIS.US,D,20060111,000000,401,404,395,399,1424.5,0
+CRIS.US,D,20060112,000000,396,397,386,389,1028.2,0
+CRIS.US,D,20060113,000000,392,396,388,391,2109.6,0
+CRIS.US,D,20060117,000000,387,404,386,393,908.4,0
+CRIS.US,D,20060118,000000,385,392,375,382,1165.4,0
+CRIS.US,D,20060119,000000,382,406,378,399,1107.55,0
+CRIS.US,D,20060120,000000,404,404,383,384,1137.7,0
+CRIS.US,D,20060123,000000,382,396,381,392,922.35,0
+CRIS.US,D,20060124,000000,321,324,235,261,42261.1,0
+CRIS.US,D,20060125,000000,261,273,260,267,7192.1,0
+CRIS.US,D,20060126,000000,266,278,266,273,3047.65,0
+CRIS.US,D,20060127,000000,277,283,275,282,3832.65,0
+CRIS.US,D,20060130,000000,286,292,274,278,3462.7,0
+CRIS.US,D,20060131,000000,282,282,268,272,3478.4,0
+CRIS.US,D,20060201,000000,275,275,260,261,3080.85,0
+CRIS.US,D,20060202,000000,260,270,251,253,2706.45,0
+CRIS.US,D,20060203,000000,250,262,250,257,1858.45,0
+CRIS.US,D,20060206,000000,261,261,234,251,5829.1,0
+CRIS.US,D,20060207,000000,255,255,243,247,2192.7,0
+CRIS.US,D,20060208,000000,268,268,232,239,4884.45,0
+CRIS.US,D,20060209,000000,245,245,234,239,4570.8,0
+CRIS.US,D,20060210,000000,239,243,234,239,1079.25,0
+CRIS.US,D,20060213,000000,240,249,239,245,3113.9,0
+CRIS.US,D,20060214,000000,250,272,250,266,4711.45,0
+CRIS.US,D,20060215,000000,266,274,260,270,2734.8,0
+CRIS.US,D,20060216,000000,273,275,261,268,3023.6,0
+CRIS.US,D,20060217,000000,270,270,260,260,2200.8,0
+CRIS.US,D,20060221,000000,260,261,252,254,2024.15,0
+CRIS.US,D,20060222,000000,257,266,253,264,2661.45,0
+CRIS.US,D,20060223,000000,266,266,256,264,1517.25,0
+CRIS.US,D,20060224,000000,262,265,256,258,2197,0
+CRIS.US,D,20060227,000000,257,261,250,257,3052.3,0
+CRIS.US,D,20060228,000000,255,256,249,250,2052.9,0
+CRIS.US,D,20060301,000000,250,255,248,254,2575.6,0
+CRIS.US,D,20060302,000000,255,255,246,250,1969.3,0
+CRIS.US,D,20060303,000000,251,264,248,256,3133.35,0
+CRIS.US,D,20060306,000000,253,258,248,248,1582.05,0
+CRIS.US,D,20060307,000000,249,252,239,242,1297.45,0
+CRIS.US,D,20060308,000000,242,250,238,240,1319.3,0
+CRIS.US,D,20060309,000000,240,246,236,236,2593.2,0
+CRIS.US,D,20060310,000000,236,240,231,236,3309.65,0
+CRIS.US,D,20060313,000000,236,240,236,239,1106.35,0
+CRIS.US,D,20060314,000000,238,240,231,237,2593.6,0
+CRIS.US,D,20060315,000000,235,237,232,236,1352.5,0
+CRIS.US,D,20060316,000000,235,240,235,240,1573.5,0
+CRIS.US,D,20060317,000000,242,250,238,250,7949.2,0
+CRIS.US,D,20060320,000000,247,247,229,235,6431.45,0
+CRIS.US,D,20060321,000000,235,249,235,239,5022.4,0
+CRIS.US,D,20060322,000000,242,242,228,229,3177.75,0
+CRIS.US,D,20060323,000000,230,239,230,235,3399.75,0
+CRIS.US,D,20060324,000000,234,240,230,240,2019.05,0
+CRIS.US,D,20060327,000000,237,238,233,233,1507.85,0
+CRIS.US,D,20060328,000000,233,245,233,236,1930.05,0
+CRIS.US,D,20060329,000000,239,244,233,241,1694.15,0
+CRIS.US,D,20060330,000000,244,244,236,241,1243.85,0
+CRIS.US,D,20060331,000000,244,244,233,238,2898.25,0
+CRIS.US,D,20060403,000000,240,243,229,236,5305.75,0
+CRIS.US,D,20060404,000000,233,240,232,236,2739.35,0
+CRIS.US,D,20060405,000000,235,237,234,236,2330.85,0
+CRIS.US,D,20060406,000000,235,242,232,239,2021.9,0
+CRIS.US,D,20060407,000000,238,239,226,232,3279.85,0
+CRIS.US,D,20060410,000000,230,232,227,228,1670.85,0
+CRIS.US,D,20060411,000000,230,231,216,220,4392.5,0
+CRIS.US,D,20060412,000000,221,228,218,218,4038.25,0
+CRIS.US,D,20060413,000000,217,226,209,213,13688.05,0
+CRIS.US,D,20060417,000000,214,217,209,214,2505.5,0
+CRIS.US,D,20060418,000000,215,215,211,212,2422.95,0
+CRIS.US,D,20060419,000000,212,216,207,211,3162.85,0
+CRIS.US,D,20060420,000000,210,215,207,208,1473.8,0
+CRIS.US,D,20060421,000000,207,210,190,196,8181.8,0
+CRIS.US,D,20060424,000000,195,200,181,183,5590.8,0
+CRIS.US,D,20060425,000000,182,183,168,174,8185.8,0
+CRIS.US,D,20060426,000000,172,177,169,176,3609.9,0
+CRIS.US,D,20060427,000000,173,177,172,172,2363.4,0
+CRIS.US,D,20060428,000000,173,176,171,173,2320.8,0
+CRIS.US,D,20060501,000000,173,179,173,177,2925.85,0
+CRIS.US,D,20060502,000000,176,186,174,175,5549.3,0
+CRIS.US,D,20060503,000000,176,181,175,177,1823.55,0
+CRIS.US,D,20060504,000000,177,183,175,179,3189.85,0
+CRIS.US,D,20060505,000000,179,181,171,172,4434.25,0
+CRIS.US,D,20060508,000000,172,173,167,168,3259.9,0
+CRIS.US,D,20060509,000000,175,201,173,196,9670.95,0
+CRIS.US,D,20060510,000000,198,209,179,183,6066.4,0
+CRIS.US,D,20060511,000000,181,191,174,178,4168.1,0
+CRIS.US,D,20060512,000000,179,185,170,172,3932.75,0
+CRIS.US,D,20060515,000000,170,175,152,156,4983.7,0
+CRIS.US,D,20060516,000000,158,164,152,158,3495.1,0
+CRIS.US,D,20060517,000000,155,164,152,155,1477.65,0
+CRIS.US,D,20060518,000000,158,160,153,155,4650.35,0
+CRIS.US,D,20060519,000000,152,163,152,157,2172.6,0
+CRIS.US,D,20060522,000000,159,163,152,162,3612.9,0
+CRIS.US,D,20060523,000000,161,190,155,157,2001.2,0
+CRIS.US,D,20060524,000000,160,169,155,168,4510.1,0
+CRIS.US,D,20060525,000000,170,182,163,165,1808.8,0
+CRIS.US,D,20060526,000000,172,175,163,164,1693.85,0
+CRIS.US,D,20060530,000000,166,166,154,156,5695.45,0
+CRIS.US,D,20060531,000000,158,161,152,157,2293.7,0
+CRIS.US,D,20060601,000000,161,169,156,167,1414.65,0
+CRIS.US,D,20060602,000000,175,175,162,170,1100.2,0
+CRIS.US,D,20060605,000000,172,173,159,160,3005.15,0
+CRIS.US,D,20060606,000000,160,163,154,157,2142,0
+CRIS.US,D,20060607,000000,155,159,152,155,3205,0
+CRIS.US,D,20060608,000000,155,171,150,165,3491.25,0
+CRIS.US,D,20060609,000000,167,169,160,164,1536.35,0
+CRIS.US,D,20060612,000000,162,167,155,155,1694.65,0
+CRIS.US,D,20060613,000000,154,164,152,154,1887.05,0
+CRIS.US,D,20060614,000000,156,165,150,163,2475.75,0
+CRIS.US,D,20060615,000000,162,165,154,163,1419.9,0
+CRIS.US,D,20060616,000000,162,164,154,156,6291,0
+CRIS.US,D,20060619,000000,155,157,146,148,2140.75,0
+CRIS.US,D,20060620,000000,147,147,135,137,4015.9,0
+CRIS.US,D,20060621,000000,136,141,135,136,3536.35,0
+CRIS.US,D,20060622,000000,136,152,136,140,16834.1,0
+CRIS.US,D,20060623,000000,140,144,134,135,3965.3,0
+CRIS.US,D,20060626,000000,139,140,137,140,5802.35,0
+CRIS.US,D,20060627,000000,140,140,132,132,1582.2,0
+CRIS.US,D,20060628,000000,134,138,125,130,2647.25,0
+CRIS.US,D,20060629,000000,127,133,121,133,4665.3,0
+CRIS.US,D,20060630,000000,133,144,122,135,53134.25,0
+CRIS.US,D,20060703,000000,140,140,128,132,2824.15,0
+CRIS.US,D,20060705,000000,140,140,129,134,4154.5,0
+CRIS.US,D,20060706,000000,132,133,129,131,2586.1,0
+CRIS.US,D,20060707,000000,131,132,126,129,1491.35,0
+CRIS.US,D,20060710,000000,128,131,122,129,1672.55,0
+CRIS.US,D,20060711,000000,126,142,122,122,2252.7,0
+CRIS.US,D,20060712,000000,123,136,121,128,2081.65,0
+CRIS.US,D,20060713,000000,128,128,119,120,1838.75,0
+CRIS.US,D,20060714,000000,120,120,110,110,2198.5,0
+CRIS.US,D,20060717,000000,110,111,102,105,2917.2,0
+CRIS.US,D,20060718,000000,104,108,101,104,1584.4,0
+CRIS.US,D,20060719,000000,105,118,105,116,1404.2,0
+CRIS.US,D,20060720,000000,130,130,110,117,1709.35,0
+CRIS.US,D,20060721,000000,115,117,110,114,1303.7,0
+CRIS.US,D,20060724,000000,113,116,109,116,1412.05,0
+CRIS.US,D,20060725,000000,115,134,112,117,591.75,0
+CRIS.US,D,20060726,000000,115,117,109,114,1145.75,0
+CRIS.US,D,20060727,000000,114,117,106,110,1106.05,0
+CRIS.US,D,20060728,000000,110,116,110,114,2176.85,0
+CRIS.US,D,20060731,000000,112,119,108,114,2146.55,0
+CRIS.US,D,20060801,000000,112,115,109,114,1163.45,0
+CRIS.US,D,20060802,000000,113,115,109,110,1120.65,0
+CRIS.US,D,20060803,000000,109,111,108,109,720.95,0
+CRIS.US,D,20060804,000000,114,114,105,106,1275.9,0
+CRIS.US,D,20060807,000000,104,107,103,104,2058.55,0
+CRIS.US,D,20060808,000000,103,108,102,106,1578,0
+CRIS.US,D,20060809,000000,103,106,99,102,4562.2,0
+CRIS.US,D,20060810,000000,103,103,92,99,2555.85,0
+CRIS.US,D,20060811,000000,97,100,92,95,3981.9,0
+CRIS.US,D,20060814,000000,95,100,91,96,1846.15,0
+CRIS.US,D,20060815,000000,101,101,95,98,1352.85,0
+CRIS.US,D,20060816,000000,100,100,95,98,762.2,0
+CRIS.US,D,20060817,000000,98,104,98,101,1678.2,0
+CRIS.US,D,20060818,000000,101,104,100,104,544.55,0
+CRIS.US,D,20060821,000000,105,106,100,101,1461.85,0
+CRIS.US,D,20060822,000000,100,115,99,108,30155.7,0
+CRIS.US,D,20060823,000000,108,114,102,106,2915.95,0
+CRIS.US,D,20060824,000000,105,108,102,103,2585.3,0
+CRIS.US,D,20060825,000000,102,107,101,102,2905.25,0
+CRIS.US,D,20060828,000000,102,109,100,104,4453.4,0
+CRIS.US,D,20060829,000000,105,115,103,115,3181.2,0
+CRIS.US,D,20060830,000000,116,117,110,113,2673.85,0
+CRIS.US,D,20060831,000000,115,128,113,126,3769.2,0
+CRIS.US,D,20060901,000000,123,126,115,124,3209.7,0
+CRIS.US,D,20060905,000000,122,130,116,129,2359.25,0
+CRIS.US,D,20060906,000000,124,129,121,129,898.65,0
+CRIS.US,D,20060907,000000,125,131,117,130,2451.65,0
+CRIS.US,D,20060908,000000,128,137,125,137,2082.05,0
+CRIS.US,D,20060911,000000,140,140,128,139,2070.65,0
+CRIS.US,D,20060912,000000,141,148,135,148,2118.65,0
+CRIS.US,D,20060913,000000,150,160,150,157,3587.65,0
+CRIS.US,D,20060914,000000,169,198,160,172,9052.95,0
+CRIS.US,D,20060915,000000,175,175,155,157,3589.05,0
+CRIS.US,D,20060918,000000,159,171,159,159,4884.3,0
+CRIS.US,D,20060919,000000,163,164,150,152,1730.3,0
+CRIS.US,D,20060920,000000,156,159,152,154,1143.2,0
+CRIS.US,D,20060921,000000,158,158,151,152,1548.7,0
+CRIS.US,D,20060922,000000,150,154,145,145,1854.9,0
+CRIS.US,D,20060925,000000,140,143,131,134,1976.25,0
+CRIS.US,D,20060926,000000,132,140,131,135,993.8,0
+CRIS.US,D,20060927,000000,133,145,133,139,944.2,0
+CRIS.US,D,20060928,000000,141,146,138,145,470.05,0
+CRIS.US,D,20060929,000000,145,145,136,137,835.7,0
+CRIS.US,D,20061002,000000,136,139,132,136,1279,0
+CRIS.US,D,20061003,000000,140,140,133,138,608.9,0
+CRIS.US,D,20061004,000000,136,138,131,135,1832.65,0
+CRIS.US,D,20061005,000000,143,164,136,158,16822.35,0
+CRIS.US,D,20061006,000000,153,157,151,156,1627.35,0
+CRIS.US,D,20061009,000000,159,159,150,156,1611.9,0
+CRIS.US,D,20061010,000000,160,160,151,152,2625.3,0
+CRIS.US,D,20061011,000000,156,156,150,150,1313.3,0
+CRIS.US,D,20061012,000000,151,154,141,145,1841.6,0
+CRIS.US,D,20061013,000000,145,147,140,144,1719.65,0
+CRIS.US,D,20061016,000000,141,154,141,146,2339.6,0
+CRIS.US,D,20061017,000000,147,158,145,156,1541.2,0
+CRIS.US,D,20061018,000000,159,162,152,160,1953.4,0
+CRIS.US,D,20061019,000000,158,164,155,157,1458.35,0
+CRIS.US,D,20061020,000000,156,163,156,163,1267.35,0
+CRIS.US,D,20061023,000000,165,176,150,150,5512.4,0
+CRIS.US,D,20061024,000000,150,159,150,154,1351.55,0
+CRIS.US,D,20061025,000000,153,155,151,152,534.05,0
+CRIS.US,D,20061026,000000,151,153,141,147,1993.65,0
+CRIS.US,D,20061027,000000,147,154,145,151,1070.55,0
+CRIS.US,D,20061030,000000,150,151,143,143,2481.1,0
+CRIS.US,D,20061031,000000,144,152,143,150,1360.7,0
+CRIS.US,D,20061101,000000,147,154,147,154,1217.2,0
+CRIS.US,D,20061102,000000,155,155,146,151,1432.1,0
+CRIS.US,D,20061103,000000,153,154,147,151,737.3,0
+CRIS.US,D,20061106,000000,147,155,147,155,1065.7,0
+CRIS.US,D,20061107,000000,157,167,155,163,3579.25,0
+CRIS.US,D,20061108,000000,170,170,163,168,3498.6,0
+CRIS.US,D,20061109,000000,175,179,171,175,3873.05,0
+CRIS.US,D,20061110,000000,180,180,165,165,2503.7,0
+CRIS.US,D,20061113,000000,165,170,157,161,2289.35,0
+CRIS.US,D,20061114,000000,161,168,157,166,1089.95,0
+CRIS.US,D,20061115,000000,166,191,158,190,10443.65,0
+CRIS.US,D,20061116,000000,189,195,180,186,3318.15,0
+CRIS.US,D,20061117,000000,187,187,174,174,4161.2,0
+CRIS.US,D,20061120,000000,170,171,161,166,3060.6,0
+CRIS.US,D,20061121,000000,162,172,162,168,1551,0
+CRIS.US,D,20061122,000000,166,175,166,175,1640.3,0
+CRIS.US,D,20061124,000000,178,178,170,177,607.3,0
+CRIS.US,D,20061127,000000,177,177,162,163,2373.85,0
+CRIS.US,D,20061128,000000,164,164,138,152,4684.75,0
+CRIS.US,D,20061129,000000,150,159,150,159,1935.6,0
+CRIS.US,D,20061130,000000,156,159,151,154,1726.45,0
+CRIS.US,D,20061201,000000,152,155,147,150,2041.25,0
+CRIS.US,D,20061204,000000,148,150,145,149,1920.65,0
+CRIS.US,D,20061205,000000,148,150,144,145,1845.3,0
+CRIS.US,D,20061206,000000,143,150,140,147,2658.35,0
+CRIS.US,D,20061207,000000,144,150,140,141,2488.95,0
+CRIS.US,D,20061208,000000,141,145,135,135,2710.65,0
+CRIS.US,D,20061211,000000,136,136,131,132,2212.9,0
+CRIS.US,D,20061212,000000,120,134,120,126,3725.1,0
+CRIS.US,D,20061213,000000,125,133,122,127,2136.6,0
+CRIS.US,D,20061214,000000,125,127,121,122,2483.3,0
+CRIS.US,D,20061215,000000,120,125,118,121,2881.1,0
+CRIS.US,D,20061218,000000,118,120,112,114,3902.9,0
+CRIS.US,D,20061219,000000,111,117,111,115,3589.95,0
+CRIS.US,D,20061220,000000,115,122,115,121,2103.25,0
+CRIS.US,D,20061221,000000,120,128,120,126,2824.15,0
+CRIS.US,D,20061222,000000,125,126,121,125,2520,0
+CRIS.US,D,20061226,000000,123,128,123,126,1466.8,0
+CRIS.US,D,20061227,000000,123,127,119,125,3828.2,0
+CRIS.US,D,20061228,000000,122,126,120,123,2732.85,0
+CRIS.US,D,20061229,000000,120,127,120,126,3119.4,0
+CRIS.US,D,20070103,000000,126,135,125,125,2532.05,0
+CRIS.US,D,20070104,000000,124,133,115,126,10957.7,0
+CRIS.US,D,20070105,000000,126,134,123,127,1488.3,0
+CRIS.US,D,20070108,000000,130,133,123,128,1280.65,0
+CRIS.US,D,20070109,000000,128,131,125,126,1462.85,0
+CRIS.US,D,20070110,000000,126,130,126,130,717.1,0
+CRIS.US,D,20070111,000000,128,140,128,140,1738.75,0
+CRIS.US,D,20070112,000000,140,142,133,134,1077.6,0
+CRIS.US,D,20070116,000000,132,140,131,139,1077.8,0
+CRIS.US,D,20070117,000000,137,142,134,134,867.1,0
+CRIS.US,D,20070118,000000,132,138,127,128,1309.75,0
+CRIS.US,D,20070119,000000,127,132,127,130,667.2,0
+CRIS.US,D,20070122,000000,132,134,128,133,329.8,0
+CRIS.US,D,20070123,000000,131,133,128,132,981.2,0
+CRIS.US,D,20070124,000000,131,133,130,131,709.85,0
+CRIS.US,D,20070125,000000,130,131,128,129,1382.9,0
+CRIS.US,D,20070126,000000,128,136,127,130,980.55,0
+CRIS.US,D,20070129,000000,130,131,127,130,365.65,0
+CRIS.US,D,20070130,000000,129,135,129,132,512.35,0
+CRIS.US,D,20070131,000000,132,142,132,142,2001.7,0
+CRIS.US,D,20070201,000000,143,148,140,143,1585.9,0
+CRIS.US,D,20070202,000000,147,155,143,152,2820.45,0
+CRIS.US,D,20070205,000000,150,158,147,155,2068.45,0
+CRIS.US,D,20070206,000000,157,160,149,150,1668.45,0
+CRIS.US,D,20070207,000000,151,160,149,152,1273.3,0
+CRIS.US,D,20070208,000000,156,158,150,152,623.15,0
+CRIS.US,D,20070209,000000,154,160,151,156,1127.1,0
+CRIS.US,D,20070212,000000,155,160,152,154,1240.8,0
+CRIS.US,D,20070213,000000,153,160,150,151,2003,0
+CRIS.US,D,20070214,000000,156,159,151,155,2349.65,0
+CRIS.US,D,20070215,000000,157,157,150,153,1804.6,0
+CRIS.US,D,20070216,000000,151,152,137,149,2258.5,0
+CRIS.US,D,20070220,000000,149,150,141,150,1016.85,0
+CRIS.US,D,20070221,000000,150,150,144,146,570.7,0
+CRIS.US,D,20070222,000000,148,149,144,147,1421.9,0
+CRIS.US,D,20070223,000000,147,148,145,145,794.85,0
+CRIS.US,D,20070226,000000,142,144,138,141,1388.8,0
+CRIS.US,D,20070227,000000,140,142,135,140,1747.45,0
+CRIS.US,D,20070228,000000,137,140,136,139,1472.1,0
+CRIS.US,D,20070301,000000,138,139,130,135,1639.25,0
+CRIS.US,D,20070302,000000,134,138,134,136,1415.3,0
+CRIS.US,D,20070305,000000,135,137,127,134,1951.45,0
+CRIS.US,D,20070306,000000,136,140,130,140,829.9,0
+CRIS.US,D,20070307,000000,141,141,132,134,1097.95,0
+CRIS.US,D,20070308,000000,132,139,132,138,377.35,0
+CRIS.US,D,20070309,000000,137,140,132,135,1494.7,0
+CRIS.US,D,20070312,000000,135,140,135,138,517.8,0
+CRIS.US,D,20070313,000000,135,142,135,141,1231.35,0
+CRIS.US,D,20070314,000000,142,150,138,139,2004.35,0
+CRIS.US,D,20070315,000000,139,147,139,142,699.85,0
+CRIS.US,D,20070316,000000,142,149,142,149,892.95,0
+CRIS.US,D,20070319,000000,145,149,143,146,1504.95,0
+CRIS.US,D,20070320,000000,147,159,142,145,684.25,0
+CRIS.US,D,20070321,000000,145,150,144,149,832.25,0
+CRIS.US,D,20070322,000000,147,157,147,156,1920.7,0
+CRIS.US,D,20070323,000000,157,171,157,166,6553.65,0
+CRIS.US,D,20070326,000000,164,172,162,169,1940.9,0
+CRIS.US,D,20070327,000000,170,170,164,167,1533.1,0
+CRIS.US,D,20070328,000000,168,168,159,162,1533.9,0
+CRIS.US,D,20070329,000000,161,166,160,160,1140.55,0
+CRIS.US,D,20070330,000000,159,163,150,152,1130.45,0
+CRIS.US,D,20070402,000000,154,169,146,152,1578.2,0
+CRIS.US,D,20070403,000000,151,158,147,152,1932,0
+CRIS.US,D,20070404,000000,155,158,154,155,875.55,0
+CRIS.US,D,20070405,000000,155,157,153,155,1215.5,0
+CRIS.US,D,20070409,000000,157,173,155,167,2423.95,0
+CRIS.US,D,20070410,000000,169,169,162,168,2221.8,0
+CRIS.US,D,20070411,000000,168,173,158,169,3003.1,0
+CRIS.US,D,20070412,000000,170,171,165,168,1386.3,0
+CRIS.US,D,20070413,000000,165,171,165,171,1351.15,0
+CRIS.US,D,20070416,000000,166,173,166,171,985.7,0
+CRIS.US,D,20070417,000000,171,174,170,171,1923.4,0
+CRIS.US,D,20070418,000000,172,174,171,171,1171.5,0
+CRIS.US,D,20070419,000000,171,174,170,173,1234.4,0
+CRIS.US,D,20070420,000000,172,174,171,173,1251.35,0
+CRIS.US,D,20070423,000000,172,198,172,198,6406.35,0
+CRIS.US,D,20070424,000000,197,235,193,220,17362.3,0
+CRIS.US,D,20070425,000000,220,234,215,221,9389.7,0
+CRIS.US,D,20070426,000000,227,227,203,206,4874.8,0
+CRIS.US,D,20070427,000000,210,219,203,206,2848.35,0
+CRIS.US,D,20070430,000000,210,216,206,207,2229.2,0
+CRIS.US,D,20070501,000000,205,223,205,217,2522.4,0
+CRIS.US,D,20070502,000000,225,230,214,222,3924.4,0
+CRIS.US,D,20070503,000000,220,226,183,207,3716.65,0
+CRIS.US,D,20070504,000000,202,203,190,191,3827.85,0
+CRIS.US,D,20070507,000000,190,190,178,183,2950.45,0
+CRIS.US,D,20070508,000000,185,188,175,185,1936.25,0
+CRIS.US,D,20070509,000000,182,190,141,151,12960.65,0
+CRIS.US,D,20070510,000000,145,150,142,142,3990.15,0
+CRIS.US,D,20070511,000000,140,150,140,145,2136.25,0
+CRIS.US,D,20070514,000000,142,148,142,142,1928.8,0
+CRIS.US,D,20070515,000000,141,145,133,140,1163.95,0
+CRIS.US,D,20070516,000000,141,144,134,142,2384.9,0
+CRIS.US,D,20070517,000000,143,153,141,152,2788.65,0
+CRIS.US,D,20070518,000000,151,152,142,150,7377.2,0
+CRIS.US,D,20070521,000000,141,145,138,139,4573,0
+CRIS.US,D,20070522,000000,138,141,138,139,3810.65,0
+CRIS.US,D,20070523,000000,138,141,136,137,1675.3,0
+CRIS.US,D,20070524,000000,137,139,135,139,1527.35,0
+CRIS.US,D,20070525,000000,138,140,130,133,2543.8,0
+CRIS.US,D,20070529,000000,135,136,132,136,2626.4,0
+CRIS.US,D,20070530,000000,133,138,131,135,2930.4,0
+CRIS.US,D,20070531,000000,134,139,132,139,3086.8,0
+CRIS.US,D,20070601,000000,135,136,133,133,2896.3,0
+CRIS.US,D,20070604,000000,134,138,133,138,1894.4,0
+CRIS.US,D,20070605,000000,135,141,134,138,889.8,0
+CRIS.US,D,20070606,000000,137,142,137,139,1311.45,0
+CRIS.US,D,20070607,000000,142,142,138,140,977.05,0
+CRIS.US,D,20070608,000000,140,143,136,139,1233.8,0
+CRIS.US,D,20070611,000000,137,138,122,129,5057.15,0
+CRIS.US,D,20070612,000000,127,130,123,125,2664.6,0
+CRIS.US,D,20070613,000000,124,130,124,127,594.35,0
+CRIS.US,D,20070614,000000,128,130,124,127,438.45,0
+CRIS.US,D,20070615,000000,131,131,125,129,790.75,0
+CRIS.US,D,20070618,000000,126,129,123,126,353.95,0
+CRIS.US,D,20070619,000000,126,127,123,124,617.5,0
+CRIS.US,D,20070620,000000,124,126,123,123,934.65,0
+CRIS.US,D,20070621,000000,123,125,122,122,1026.75,0
+CRIS.US,D,20070622,000000,122,122,113,113,2960.25,0
+CRIS.US,D,20070625,000000,114,130,114,120,2450.8,0
+CRIS.US,D,20070626,000000,121,122,117,121,1159.8,0
+CRIS.US,D,20070627,000000,124,125,115,124,2130.1,0
+CRIS.US,D,20070628,000000,128,128,120,122,992.65,0
+CRIS.US,D,20070629,000000,122,125,117,117,1581.05,0
+CRIS.US,D,20070702,000000,121,123,119,121,358,0
+CRIS.US,D,20070703,000000,119,123,119,120,204.9,0
+CRIS.US,D,20070705,000000,124,124,119,119,517.45,0
+CRIS.US,D,20070706,000000,118,125,117,118,845.1,0
+CRIS.US,D,20070709,000000,118,126,118,122,1426.55,0
+CRIS.US,D,20070710,000000,123,123,119,122,335.6,0
+CRIS.US,D,20070711,000000,120,121,116,117,1733.8,0
+CRIS.US,D,20070712,000000,116,123,114,122,1554.95,0
+CRIS.US,D,20070713,000000,121,123,116,122,965.7,0
+CRIS.US,D,20070716,000000,121,124,120,123,932.4,0
+CRIS.US,D,20070717,000000,122,128,122,124,1424.65,0
+CRIS.US,D,20070718,000000,123,128,123,126,1794.6,0
+CRIS.US,D,20070719,000000,124,130,124,127,1191.55,0
+CRIS.US,D,20070720,000000,128,128,123,128,590.6,0
+CRIS.US,D,20070723,000000,128,130,124,129,588.4,0
+CRIS.US,D,20070724,000000,126,128,124,126,440.5,0
+CRIS.US,D,20070725,000000,125,129,125,129,1032.4,0
+CRIS.US,D,20070726,000000,127,128,124,125,299.25,0
+CRIS.US,D,20070727,000000,124,125,123,123,438.8,0
+CRIS.US,D,20070730,000000,119,124,118,122,4920.95,0
+CRIS.US,D,20070731,000000,119,120,115,118,4493.15,0
+CRIS.US,D,20070801,000000,117,120,110,120,941.85,0
+CRIS.US,D,20070802,000000,119,119,112,116,512,0
+CRIS.US,D,20070803,000000,115,116,101,102,2337.1,0
+CRIS.US,D,20070806,000000,105,105,99,101,2358.1,0
+CRIS.US,D,20070807,000000,103,131,100,125,2243.35,0
+CRIS.US,D,20070808,000000,123,125,111,120,2021.8,0
+CRIS.US,D,20070809,000000,120,122,111,118,931.15,0
+CRIS.US,D,20070810,000000,114,121,103,104,1839,0
+CRIS.US,D,20070813,000000,107,114,98,98,3567.8,0
+CRIS.US,D,20070814,000000,105,105,98,103,1205.25,0
+CRIS.US,D,20070815,000000,101,103,100,101,884.4,0
+CRIS.US,D,20070816,000000,98,102,97,97,2424.75,0
+CRIS.US,D,20070817,000000,99,104,98,100,869.9,0
+CRIS.US,D,20070820,000000,100,102,98,99,1090.2,0
+CRIS.US,D,20070821,000000,100,101,95,97,1324.55,0
+CRIS.US,D,20070822,000000,97,99,96,98,1023.35,0
+CRIS.US,D,20070823,000000,98,100,97,99,644.95,0
+CRIS.US,D,20070824,000000,100,100,94,95,1038.65,0
+CRIS.US,D,20070827,000000,93,98,93,94,547.1,0
+CRIS.US,D,20070828,000000,95,99,95,99,1004.1,0
+CRIS.US,D,20070829,000000,100,104,98,101,1440.65,0
+CRIS.US,D,20070830,000000,102,102,98,101,507.2,0
+CRIS.US,D,20070831,000000,104,104,100,100,431.8,0
+CRIS.US,D,20070904,000000,100,106,100,106,538.05,0
+CRIS.US,D,20070905,000000,107,107,96,105,1429.05,0
+CRIS.US,D,20070906,000000,104,105,100,103,416.05,0
+CRIS.US,D,20070907,000000,105,106,100,103,704.9,0
+CRIS.US,D,20070910,000000,102,103,98,101,1143.95,0
+CRIS.US,D,20070911,000000,99,101,98,99,2138.05,0
+CRIS.US,D,20070912,000000,100,105,100,104,704.15,0
+CRIS.US,D,20070913,000000,102,104,98,102,457.35,0
+CRIS.US,D,20070914,000000,104,108,102,108,1288.05,0
+CRIS.US,D,20070917,000000,109,109,102,103,716.4,0
+CRIS.US,D,20070918,000000,102,105,101,105,772,0
+CRIS.US,D,20070919,000000,104,105,98,103,854.85,0
+CRIS.US,D,20070920,000000,103,104,101,102,166.5,0
+CRIS.US,D,20070921,000000,101,103,99,101,291.45,0
+CRIS.US,D,20070924,000000,100,107,100,107,770.35,0
+CRIS.US,D,20070925,000000,105,108,101,103,980.8,0
+CRIS.US,D,20070926,000000,102,102,99,101,1619.85,0
+CRIS.US,D,20070927,000000,103,104,99,100,803.6,0
+CRIS.US,D,20070928,000000,103,105,98,98,1023,0
+CRIS.US,D,20071001,000000,99,99,97,98,373.45,0
+CRIS.US,D,20071002,000000,98,103,97,103,416.6,0
+CRIS.US,D,20071003,000000,100,103,96,103,663.55,0
+CRIS.US,D,20071004,000000,97,102,97,99,623.8,0
+CRIS.US,D,20071005,000000,103,103,99,100,556.6,0
+CRIS.US,D,20071008,000000,102,112,100,112,2516.65,0
+CRIS.US,D,20071009,000000,114,120,112,115,2038.1,0
+CRIS.US,D,20071010,000000,111,115,102,108,984.3,0
+CRIS.US,D,20071011,000000,110,115,110,112,1728.5,0
+CRIS.US,D,20071012,000000,110,116,110,110,1132.1,0
+CRIS.US,D,20071015,000000,109,115,109,113,1687.95,0
+CRIS.US,D,20071016,000000,116,116,110,110,1456.75,0
+CRIS.US,D,20071017,000000,110,113,110,113,609.2,0
+CRIS.US,D,20071018,000000,111,113,108,111,1762.35,0
+CRIS.US,D,20071019,000000,108,113,108,111,905.4,0
+CRIS.US,D,20071022,000000,108,112,106,109,412.35,0
+CRIS.US,D,20071023,000000,110,112,107,109,861.75,0
+CRIS.US,D,20071024,000000,109,111,106,109,182.5,0
+CRIS.US,D,20071025,000000,106,112,103,107,2475.95,0
+CRIS.US,D,20071026,000000,107,111,103,104,827.6,0
+CRIS.US,D,20071029,000000,103,108,103,104,545.1,0
+CRIS.US,D,20071030,000000,101,106,98,100,1243.5,0
+CRIS.US,D,20071031,000000,110,110,100,100,594.4,0
+CRIS.US,D,20071101,000000,100,104,100,104,759.9,0
+CRIS.US,D,20071102,000000,101,105,101,102,384,0
+CRIS.US,D,20071105,000000,100,103,100,101,727.95,0
+CRIS.US,D,20071106,000000,101,105,101,105,529.9,0
+CRIS.US,D,20071107,000000,102,104,102,102,514.05,0
+CRIS.US,D,20071108,000000,101,105,100,103,1306.15,0
+CRIS.US,D,20071109,000000,100,105,99,100,4515.7,0
+CRIS.US,D,20071112,000000,100,103,100,100,5275.8,0
+CRIS.US,D,20071113,000000,100,102,95,99,4637.05,0
+CRIS.US,D,20071114,000000,96,100,95,100,3427.25,0
+CRIS.US,D,20071115,000000,98,100,97,100,645.4,0
+CRIS.US,D,20071116,000000,100,100,95,95,1391.95,0
+CRIS.US,D,20071119,000000,100,100,96,97,839.4,0
+CRIS.US,D,20071120,000000,95,99,95,96,420.9,0
+CRIS.US,D,20071121,000000,96,98,92,96,994.95,0
+CRIS.US,D,20071123,000000,93,97,93,96,155.85,0
+CRIS.US,D,20071126,000000,95,97,94,95,192.5,0
+CRIS.US,D,20071127,000000,93,98,93,95,563.5,0
+CRIS.US,D,20071128,000000,97,97,92,92,1293.65,0
+CRIS.US,D,20071129,000000,95,97,93,97,960.75,0
+CRIS.US,D,20071130,000000,95,101,91,91,2065.85,0
+CRIS.US,D,20071203,000000,95,97,92,95,664.65,0
+CRIS.US,D,20071204,000000,94,94,86,90,1384.45,0
+CRIS.US,D,20071205,000000,90,95,89,91,875.1,0
+CRIS.US,D,20071206,000000,89,98,89,98,1516.35,0
+CRIS.US,D,20071207,000000,93,101,92,99,924.15,0
+CRIS.US,D,20071210,000000,100,100,93,94,4847.3,0
+CRIS.US,D,20071211,000000,90,95,90,94,744.95,0
+CRIS.US,D,20071212,000000,105,115,102,107,7459.15,0
+CRIS.US,D,20071213,000000,110,113,100,113,2391.45,0
+CRIS.US,D,20071214,000000,110,117,108,114,1665.85,0
+CRIS.US,D,20071217,000000,110,114,102,104,14068.5,0
+CRIS.US,D,20071218,000000,102,109,101,102,1952.75,0
+CRIS.US,D,20071219,000000,103,103,100,103,1537,0
+CRIS.US,D,20071220,000000,102,104,99,102,1577.85,0
+CRIS.US,D,20071221,000000,101,103,101,103,1194.85,0
+CRIS.US,D,20071224,000000,102,103,101,102,916.4,0
+CRIS.US,D,20071226,000000,102,103,97,100,3553.45,0
+CRIS.US,D,20071227,000000,99,102,98,102,1746.95,0
+CRIS.US,D,20071228,000000,106,109,98,98,915.8,0
+CRIS.US,D,20071231,000000,97,99,94,98,1779,0
+CRIS.US,D,20080102,000000,98,103,98,102,298.85,0
+CRIS.US,D,20080103,000000,103,103,94,94,1336.5,0
+CRIS.US,D,20080104,000000,97,102,91,98,672.6,0
+CRIS.US,D,20080107,000000,98,102,96,99,638.15,0
+CRIS.US,D,20080108,000000,98,103,95,100,480.5,0
+CRIS.US,D,20080109,000000,97,103,94,103,3125.3,0
+CRIS.US,D,20080110,000000,103,117,103,114,3801.05,0
+CRIS.US,D,20080111,000000,111,122,110,122,2955.05,0
+CRIS.US,D,20080114,000000,123,129,120,129,2460.65,0
+CRIS.US,D,20080115,000000,128,150,126,145,8595.8,0
+CRIS.US,D,20080116,000000,147,158,138,158,5466.5,0
+CRIS.US,D,20080117,000000,158,163,153,160,5079.6,0
+CRIS.US,D,20080118,000000,154,160,136,151,6434.4,0
+CRIS.US,D,20080122,000000,137,144,135,140,3852.75,0
+CRIS.US,D,20080123,000000,140,145,136,143,1645.35,0
+CRIS.US,D,20080124,000000,140,145,137,142,1403.25,0
+CRIS.US,D,20080125,000000,140,146,130,143,1598.25,0
+CRIS.US,D,20080128,000000,140,146,140,142,1341.55,0
+CRIS.US,D,20080129,000000,140,150,138,148,1837.75,0
+CRIS.US,D,20080130,000000,148,149,139,146,1670.45,0
+CRIS.US,D,20080131,000000,146,157,143,152,9258.55,0
+CRIS.US,D,20080201,000000,152,155,138,141,2881.9,0
+CRIS.US,D,20080204,000000,138,143,133,139,706,0
+CRIS.US,D,20080205,000000,136,144,136,144,1279.4,0
+CRIS.US,D,20080206,000000,149,150,135,147,917.3,0
+CRIS.US,D,20080207,000000,143,155,138,155,1308.3,0
+CRIS.US,D,20080208,000000,153,159,146,152,982.7,0
+CRIS.US,D,20080211,000000,155,159,150,154,1016.35,0
+CRIS.US,D,20080212,000000,157,160,146,150,615.2,0
+CRIS.US,D,20080213,000000,146,150,144,149,1389.35,0
+CRIS.US,D,20080214,000000,149,157,145,148,4222.8,0
+CRIS.US,D,20080215,000000,150,150,137,139,548.95,0
+CRIS.US,D,20080219,000000,142,147,138,138,828,0
+CRIS.US,D,20080220,000000,135,143,132,142,926.45,0
+CRIS.US,D,20080221,000000,140,146,135,140,755.1,0
+CRIS.US,D,20080222,000000,138,140,125,138,1362.2,0
+CRIS.US,D,20080225,000000,138,139,128,134,999.85,0
+CRIS.US,D,20080226,000000,137,145,135,143,1491.75,0
+CRIS.US,D,20080227,000000,133,148,133,145,1470.75,0
+CRIS.US,D,20080228,000000,142,150,142,147,2601.15,0
+CRIS.US,D,20080229,000000,149,153,145,145,555.7,0
+CRIS.US,D,20080303,000000,148,148,142,146,822.05,0
+CRIS.US,D,20080304,000000,145,148,139,146,600.95,0
+CRIS.US,D,20080305,000000,144,150,144,149,553.4,0
+CRIS.US,D,20080306,000000,150,150,140,145,944.25,0
+CRIS.US,D,20080307,000000,145,145,136,143,860.25,0
+CRIS.US,D,20080310,000000,130,138,103,115,5994.9,0
+CRIS.US,D,20080311,000000,112,123,112,115,942.3,0
+CRIS.US,D,20080312,000000,118,119,108,117,713.8,0
+CRIS.US,D,20080313,000000,116,127,114,123,17781.1,0
+CRIS.US,D,20080314,000000,131,141,121,127,7346.75,0
+CRIS.US,D,20080317,000000,128,135,115,122,6238.4,0
+CRIS.US,D,20080318,000000,129,129,112,124,1522.9,0
+CRIS.US,D,20080319,000000,120,128,113,125,1768.1,0
+CRIS.US,D,20080320,000000,129,134,118,133,1953.95,0
+CRIS.US,D,20080324,000000,131,145,131,145,1703.8,0
+CRIS.US,D,20080325,000000,145,147,139,145,1470.25,0
+CRIS.US,D,20080326,000000,138,144,133,144,1322.35,0
+CRIS.US,D,20080327,000000,141,143,137,142,1180,0
+CRIS.US,D,20080328,000000,140,142,130,136,1545.75,0
+CRIS.US,D,20080331,000000,136,142,135,142,1016.55,0
+CRIS.US,D,20080401,000000,141,148,139,143,2016.8,0
+CRIS.US,D,20080402,000000,148,150,144,149,4187.4,0
+CRIS.US,D,20080403,000000,151,152,138,138,904.25,0
+CRIS.US,D,20080404,000000,141,148,138,144,2508.3,0
+CRIS.US,D,20080407,000000,143,144,135,139,1692.7,0
+CRIS.US,D,20080408,000000,139,146,113,134,2609,0
+CRIS.US,D,20080409,000000,125,140,125,136,1099.2,0
+CRIS.US,D,20080410,000000,138,141,123,139,2103.2,0
+CRIS.US,D,20080411,000000,137,145,132,143,3741.95,0
+CRIS.US,D,20080414,000000,140,151,139,144,4902.3,0
+CRIS.US,D,20080415,000000,147,147,136,139,32581.25,0
+CRIS.US,D,20080416,000000,140,140,129,131,3805.25,0
+CRIS.US,D,20080417,000000,133,136,131,131,1705.35,0
+CRIS.US,D,20080418,000000,131,135,126,128,13679.05,0
+CRIS.US,D,20080421,000000,131,133,125,127,1823.5,0
+CRIS.US,D,20080422,000000,125,130,125,128,321.55,0
+CRIS.US,D,20080423,000000,129,129,118,121,2100.5,0
+CRIS.US,D,20080424,000000,121,143,121,133,1768.95,0
+CRIS.US,D,20080425,000000,134,138,128,131,1374.25,0
+CRIS.US,D,20080428,000000,133,135,130,135,984.15,0
+CRIS.US,D,20080429,000000,130,140,130,140,1209.15,0
+CRIS.US,D,20080430,000000,141,141,130,139,1291.85,0
+CRIS.US,D,20080501,000000,138,138,132,135,293.85,0
+CRIS.US,D,20080502,000000,133,135,130,132,415.15,0
+CRIS.US,D,20080505,000000,136,136,118,120,2514.75,0
+CRIS.US,D,20080506,000000,118,126,115,123,1140.1,0
+CRIS.US,D,20080507,000000,122,125,116,119,1028.1,0
+CRIS.US,D,20080508,000000,117,127,117,127,850.4,0
+CRIS.US,D,20080509,000000,124,125,113,117,8355.85,0
+CRIS.US,D,20080512,000000,117,127,116,127,971.75,0
+CRIS.US,D,20080513,000000,129,134,126,130,1941.55,0
+CRIS.US,D,20080514,000000,127,131,126,127,612.45,0
+CRIS.US,D,20080515,000000,130,132,127,131,1301.6,0
+CRIS.US,D,20080516,000000,144,145,130,135,7652.75,0
+CRIS.US,D,20080519,000000,135,135,126,126,1951.1,0
+CRIS.US,D,20080520,000000,127,128,121,122,1404.1,0
+CRIS.US,D,20080521,000000,125,125,117,118,1212.1,0
+CRIS.US,D,20080522,000000,118,126,118,122,1100.75,0
+CRIS.US,D,20080523,000000,125,125,121,122,847.6,0
+CRIS.US,D,20080527,000000,122,125,117,120,1289.85,0
+CRIS.US,D,20080528,000000,122,140,115,138,6085.6,0
+CRIS.US,D,20080529,000000,145,148,140,143,3479.85,0
+CRIS.US,D,20080530,000000,141,150,138,149,3065.3,0
+CRIS.US,D,20080602,000000,150,158,146,155,2717.65,0
+CRIS.US,D,20080603,000000,155,156,143,145,2407.45,0
+CRIS.US,D,20080604,000000,142,146,141,142,2039,0
+CRIS.US,D,20080605,000000,140,145,140,144,452.9,0
+CRIS.US,D,20080606,000000,146,148,129,143,2782,0
+CRIS.US,D,20080609,000000,141,142,135,136,917.6,0
+CRIS.US,D,20080610,000000,135,139,135,136,415.25,0
+CRIS.US,D,20080611,000000,138,144,137,139,5532.15,0
+CRIS.US,D,20080612,000000,138,148,138,145,1896.45,0
+CRIS.US,D,20080613,000000,146,148,143,143,1313.5,0
+CRIS.US,D,20080616,000000,141,148,140,142,891.05,0
+CRIS.US,D,20080617,000000,140,147,140,142,1642.4,0
+CRIS.US,D,20080618,000000,140,140,132,139,10222.4,0
+CRIS.US,D,20080619,000000,137,146,137,146,1004.05,0
+CRIS.US,D,20080620,000000,144,149,143,149,496,0
+CRIS.US,D,20080623,000000,149,149,143,147,807.7,0
+CRIS.US,D,20080624,000000,149,149,146,147,541.05,0
+CRIS.US,D,20080625,000000,146,149,145,148,415.35,0
+CRIS.US,D,20080626,000000,148,148,145,147,595.1,0
+CRIS.US,D,20080627,000000,145,153,145,153,2594.55,0
+CRIS.US,D,20080630,000000,150,154,146,146,1688.65,0
+CRIS.US,D,20080701,000000,149,152,135,147,2208.2,0
+CRIS.US,D,20080702,000000,145,147,143,146,707.6,0
+CRIS.US,D,20080703,000000,145,152,145,148,958.55,0
+CRIS.US,D,20080707,000000,147,149,140,144,1165.2,0
+CRIS.US,D,20080708,000000,142,150,136,148,2342.45,0
+CRIS.US,D,20080709,000000,149,155,144,149,4239.6,0
+CRIS.US,D,20080710,000000,144,165,141,150,8073.8,0
+CRIS.US,D,20080711,000000,152,158,146,155,7844.8,0
+CRIS.US,D,20080714,000000,159,178,154,163,6116.3,0
+CRIS.US,D,20080715,000000,167,176,163,173,5250.45,0
+CRIS.US,D,20080716,000000,175,185,175,179,5090.35,0
+CRIS.US,D,20080717,000000,183,194,177,177,6159.4,0
+CRIS.US,D,20080718,000000,181,190,179,180,1875.8,0
+CRIS.US,D,20080721,000000,180,184,160,165,5318.5,0
+CRIS.US,D,20080722,000000,165,170,164,170,2445.5,0
+CRIS.US,D,20080723,000000,174,174,167,170,2261.55,0
+CRIS.US,D,20080724,000000,166,173,165,166,618.65,0
+CRIS.US,D,20080725,000000,170,172,162,166,983.15,0
+CRIS.US,D,20080728,000000,166,170,165,170,714.15,0
+CRIS.US,D,20080729,000000,167,173,166,167,5040,0
+CRIS.US,D,20080730,000000,160,167,155,166,2463,0
+CRIS.US,D,20080731,000000,161,170,161,170,2741.35,0
+CRIS.US,D,20080801,000000,168,173,163,169,792.6,0
+CRIS.US,D,20080804,000000,170,170,157,158,982.85,0
+CRIS.US,D,20080805,000000,155,162,155,159,426.65,0
+CRIS.US,D,20080806,000000,155,165,150,151,4991.8,0
+CRIS.US,D,20080807,000000,170,170,154,158,3149.85,0
+CRIS.US,D,20080808,000000,155,165,152,160,2052.4,0
+CRIS.US,D,20080811,000000,163,166,158,160,1206.6,0
+CRIS.US,D,20080812,000000,160,165,159,160,988.2,0
+CRIS.US,D,20080813,000000,158,165,158,164,407.9,0
+CRIS.US,D,20080814,000000,164,171,164,170,621.7,0
+CRIS.US,D,20080815,000000,170,172,168,171,767.2,0
+CRIS.US,D,20080818,000000,171,173,160,164,1058.9,0
+CRIS.US,D,20080819,000000,164,173,163,172,655.25,0
+CRIS.US,D,20080820,000000,175,190,164,190,5646.35,0
+CRIS.US,D,20080821,000000,189,190,180,184,1104.8,0
+CRIS.US,D,20080822,000000,188,188,184,185,657.9,0
+CRIS.US,D,20080825,000000,187,187,177,177,702.55,0
+CRIS.US,D,20080826,000000,175,185,175,178,2014.9,0
+CRIS.US,D,20080827,000000,177,182,173,177,1537.35,0
+CRIS.US,D,20080828,000000,181,185,175,178,2018.35,0
+CRIS.US,D,20080829,000000,179,179,173,174,2016.2,0
+CRIS.US,D,20080902,000000,179,179,165,165,1707.05,0
+CRIS.US,D,20080903,000000,162,173,162,166,719.3,0
+CRIS.US,D,20080904,000000,163,165,159,160,791.05,0
+CRIS.US,D,20080905,000000,158,163,152,163,1478.95,0
+CRIS.US,D,20080908,000000,169,169,154,160,591.3,0
+CRIS.US,D,20080909,000000,163,170,156,158,551.9,0
+CRIS.US,D,20080910,000000,157,163,153,163,1112.3,0
+CRIS.US,D,20080911,000000,163,170,153,153,527.65,0
+CRIS.US,D,20080912,000000,164,166,150,152,7327.05,0
+CRIS.US,D,20080915,000000,151,152,144,146,649.45,0
+CRIS.US,D,20080916,000000,143,152,135,139,1501.2,0
+CRIS.US,D,20080917,000000,143,149,108,111,4326.15,0
+CRIS.US,D,20080918,000000,110,131,110,127,4502.55,0
+CRIS.US,D,20080919,000000,131,143,129,143,2211.2,0
+CRIS.US,D,20080922,000000,146,147,135,139,850.55,0
+CRIS.US,D,20080923,000000,134,140,129,130,788.25,0
+CRIS.US,D,20080924,000000,134,139,129,135,917.95,0
+CRIS.US,D,20080925,000000,138,140,135,135,1097.95,0
+CRIS.US,D,20080926,000000,132,137,132,135,1676.55,0
+CRIS.US,D,20080929,000000,129,139,113,120,3406.75,0
+CRIS.US,D,20080930,000000,124,125,111,115,1736.35,0
+CRIS.US,D,20081001,000000,118,118,100,113,17541.2,0
+CRIS.US,D,20081002,000000,116,117,111,114,1294.5,0
+CRIS.US,D,20081003,000000,117,121,112,115,425.3,0
+CRIS.US,D,20081006,000000,115,115,106,110,3288.4,0
+CRIS.US,D,20081007,000000,113,115,108,110,807.3,0
+CRIS.US,D,20081008,000000,101,110,101,106,1122.8,0
+CRIS.US,D,20081009,000000,103,112,102,103,1223.55,0
+CRIS.US,D,20081010,000000,100,103,90,93,2693.65,0
+CRIS.US,D,20081013,000000,95,101,95,100,893.65,0
+CRIS.US,D,20081014,000000,114,114,99,100,2309.1,0
+CRIS.US,D,20081015,000000,99,106,95,98,888.95,0
+CRIS.US,D,20081016,000000,95,95,88,89,1015.4,0
+CRIS.US,D,20081017,000000,84,106,84,92,1949.9,0
+CRIS.US,D,20081020,000000,93,97,90,93,573.4,0
+CRIS.US,D,20081021,000000,96,98,93,93,913.75,0
+CRIS.US,D,20081022,000000,100,100,77,86,3379,0
+CRIS.US,D,20081023,000000,95,95,82,88,14224.85,0
+CRIS.US,D,20081024,000000,90,90,75,79,604.35,0
+CRIS.US,D,20081027,000000,85,85,78,79,453.2,0
+CRIS.US,D,20081028,000000,80,84,78,81,1373.2,0
+CRIS.US,D,20081029,000000,75,82,75,77,4581.5,0
+CRIS.US,D,20081030,000000,73,87,73,83,856.7,0
+CRIS.US,D,20081031,000000,88,88,81,86,469.2,0
+CRIS.US,D,20081103,000000,90,102,89,102,1232,0
+CRIS.US,D,20081104,000000,99,110,99,104,616.95,0
+CRIS.US,D,20081105,000000,107,112,99,103,959.85,0
+CRIS.US,D,20081106,000000,106,106,88,96,227.55,0
+CRIS.US,D,20081107,000000,94,99,92,92,754.3,0
+CRIS.US,D,20081110,000000,92,97,86,92,433.15,0
+CRIS.US,D,20081111,000000,95,95,85,86,747.05,0
+CRIS.US,D,20081112,000000,85,86,80,81,698.3,0
+CRIS.US,D,20081113,000000,80,96,79,87,1344.85,0
+CRIS.US,D,20081114,000000,85,87,78,78,431.2,0
+CRIS.US,D,20081117,000000,81,84,80,80,506.35,0
+CRIS.US,D,20081118,000000,79,81,76,78,2510.05,0
+CRIS.US,D,20081119,000000,78,81,75,77,937.75,0
+CRIS.US,D,20081120,000000,80,81,75,75,2806.05,0
+CRIS.US,D,20081121,000000,73,76,70,70,1248.9,0
+CRIS.US,D,20081124,000000,75,79,70,75,896.3,0
+CRIS.US,D,20081125,000000,71,75,68,68,828.45,0
+CRIS.US,D,20081126,000000,72,75,70,72,733.8,0
+CRIS.US,D,20081128,000000,70,75,70,72,263.35,0
+CRIS.US,D,20081201,000000,71,74,70,72,533.45,0
+CRIS.US,D,20081202,000000,75,78,70,76,648.55,0
+CRIS.US,D,20081203,000000,73,79,70,76,141.15,0
+CRIS.US,D,20081204,000000,72,75,70,73,392.95,0
+CRIS.US,D,20081205,000000,70,73,70,73,469.75,0
+CRIS.US,D,20081208,000000,77,92,77,83,1728.1,0
+CRIS.US,D,20081209,000000,85,90,80,81,458.75,0
+CRIS.US,D,20081210,000000,84,85,80,85,450.75,0
+CRIS.US,D,20081211,000000,82,90,80,85,1198.85,0
+CRIS.US,D,20081212,000000,85,90,82,84,405.2,0
+CRIS.US,D,20081215,000000,83,88,83,85,468.6,0
+CRIS.US,D,20081216,000000,90,90,81,85,685.5,0
+CRIS.US,D,20081217,000000,85,85,74,80,1430.2,0
+CRIS.US,D,20081218,000000,82,82,74,81,664.65,0
+CRIS.US,D,20081219,000000,80,86,80,86,264,0
+CRIS.US,D,20081222,000000,88,88,80,80,448.4,0
+CRIS.US,D,20081223,000000,82,85,80,82,467.05,0
+CRIS.US,D,20081224,000000,85,85,80,80,60.7,0
+CRIS.US,D,20081226,000000,80,82,80,80,1284.4,0
+CRIS.US,D,20081229,000000,77,83,76,79,426.55,0
+CRIS.US,D,20081230,000000,78,78,75,78,749.1,0
+CRIS.US,D,20081231,000000,74,78,74,75,1337.55,0
+CRIS.US,D,20090102,000000,80,80,74,76,584.7,0
+CRIS.US,D,20090105,000000,78,80,78,80,180.75,0
+CRIS.US,D,20090106,000000,80,88,79,88,376.1,0
+CRIS.US,D,20090107,000000,88,90,80,88,521.05,0
+CRIS.US,D,20090108,000000,89,90,85,86,385.35,0
+CRIS.US,D,20090109,000000,88,90,86,88,294.5,0
+CRIS.US,D,20090112,000000,88,88,80,82,564.3,0
+CRIS.US,D,20090113,000000,82,82,79,82,231.35,0
+CRIS.US,D,20090114,000000,80,83,79,80,199.7,0
+CRIS.US,D,20090115,000000,80,84,76,83,872,0
+CRIS.US,D,20090116,000000,90,93,85,90,817.7,0
+CRIS.US,D,20090120,000000,92,92,86,89,661,0
+CRIS.US,D,20090121,000000,89,89,86,89,806,0
+CRIS.US,D,20090122,000000,89,92,88,92,206,0
+CRIS.US,D,20090123,000000,86,92,86,86,400.4,0
+CRIS.US,D,20090126,000000,83,94,83,93,891.8,0
+CRIS.US,D,20090127,000000,93,93,88,89,559.8,0
+CRIS.US,D,20090128,000000,88,90,85,90,1412.85,0
+CRIS.US,D,20090129,000000,92,92,90,90,295,0
+CRIS.US,D,20090130,000000,93,94,92,93,2158.8,0
+CRIS.US,D,20090202,000000,94,105,90,104,1436.5,0
+CRIS.US,D,20090203,000000,109,115,104,109,50789.55,0
+CRIS.US,D,20090204,000000,111,112,100,105,880.4,0
+CRIS.US,D,20090205,000000,105,112,100,107,1616.65,0
+CRIS.US,D,20090206,000000,104,111,102,111,2736.45,0
+CRIS.US,D,20090209,000000,119,120,105,118,4139.85,0
+CRIS.US,D,20090210,000000,119,120,116,118,1059.85,0
+CRIS.US,D,20090211,000000,117,122,116,122,1663.6,0
+CRIS.US,D,20090212,000000,128,133,115,133,1118.9,0
+CRIS.US,D,20090213,000000,135,140,126,132,2507.5,0
+CRIS.US,D,20090217,000000,140,140,118,123,1148,0
+CRIS.US,D,20090218,000000,120,125,114,118,667,0
+CRIS.US,D,20090219,000000,116,125,115,119,822.6,0
+CRIS.US,D,20090220,000000,119,125,119,120,1120.55,0
+CRIS.US,D,20090223,000000,118,123,118,120,940.5,0
+CRIS.US,D,20090224,000000,120,132,120,126,908,0
+CRIS.US,D,20090225,000000,127,128,122,124,431.35,0
+CRIS.US,D,20090226,000000,124,127,120,127,1158.7,0
+CRIS.US,D,20090227,000000,127,127,120,120,917.3,0
+CRIS.US,D,20090302,000000,120,124,110,115,2008.2,0
+CRIS.US,D,20090303,000000,116,119,116,119,611.45,0
+CRIS.US,D,20090304,000000,119,121,118,120,1177.95,0
+CRIS.US,D,20090305,000000,121,121,118,119,624.05,0
+CRIS.US,D,20090306,000000,120,120,114,118,780.4,0
+CRIS.US,D,20090309,000000,118,118,109,109,1033.75,0
+CRIS.US,D,20090310,000000,114,114,99,102,1852.55,0
+CRIS.US,D,20090311,000000,102,106,101,106,1595.55,0
+CRIS.US,D,20090312,000000,107,108,103,108,806.5,0
+CRIS.US,D,20090313,000000,105,113,103,110,749,0
+CRIS.US,D,20090316,000000,114,127,112,125,1297.5,0
+CRIS.US,D,20090317,000000,129,130,127,130,612.25,0
+CRIS.US,D,20090318,000000,123,130,121,123,944.8,0
+CRIS.US,D,20090319,000000,123,126,117,124,620.9,0
+CRIS.US,D,20090320,000000,124,124,115,118,165.45,0
+CRIS.US,D,20090323,000000,120,123,118,119,693.2,0
+CRIS.US,D,20090324,000000,122,124,116,120,393.05,0
+CRIS.US,D,20090325,000000,126,128,120,124,661.9,0
+CRIS.US,D,20090326,000000,125,128,122,127,558.75,0
+CRIS.US,D,20090327,000000,127,128,119,128,1104.25,0
+CRIS.US,D,20090330,000000,130,137,130,133,766.7,0
+CRIS.US,D,20090331,000000,135,141,133,138,1034.3,0
+CRIS.US,D,20090401,000000,138,139,132,137,511.75,0
+CRIS.US,D,20090402,000000,135,138,132,137,562,0
+CRIS.US,D,20090403,000000,136,136,133,136,285.6,0
+CRIS.US,D,20090406,000000,133,137,130,130,1175.2,0
+CRIS.US,D,20090407,000000,128,133,126,129,742.9,0
+CRIS.US,D,20090408,000000,127,130,125,128,458,0
+CRIS.US,D,20090409,000000,132,137,128,132,289.45,0
+CRIS.US,D,20090413,000000,132,139,132,139,588.35,0
+CRIS.US,D,20090414,000000,139,142,137,138,432.9,0
+CRIS.US,D,20090415,000000,134,134,125,130,574.25,0
+CRIS.US,D,20090416,000000,127,133,127,133,396.5,0
+CRIS.US,D,20090417,000000,130,135,128,131,710.25,0
+CRIS.US,D,20090420,000000,129,140,129,135,694.6,0
+CRIS.US,D,20090421,000000,130,139,127,130,463.1,0
+CRIS.US,D,20090422,000000,132,143,132,143,668.05,0
+CRIS.US,D,20090423,000000,142,142,133,139,438.1,0
+CRIS.US,D,20090424,000000,138,140,132,136,547.6,0
+CRIS.US,D,20090427,000000,132,132,115,121,33412.75,0
+CRIS.US,D,20090428,000000,124,127,118,124,2703.25,0
+CRIS.US,D,20090429,000000,122,129,117,120,2399.3,0
+CRIS.US,D,20090430,000000,120,120,114,117,2052.75,0
+CRIS.US,D,20090501,000000,117,117,113,113,732.55,0
+CRIS.US,D,20090504,000000,111,121,111,116,1581.15,0
+CRIS.US,D,20090505,000000,127,127,117,122,2228,0
+CRIS.US,D,20090506,000000,125,126,118,122,2062.1,0
+CRIS.US,D,20090507,000000,125,126,122,124,1055.55,0
+CRIS.US,D,20090508,000000,126,127,122,124,1351,0
+CRIS.US,D,20090511,000000,128,128,122,125,1840.8,0
+CRIS.US,D,20090512,000000,129,135,127,133,1744.25,0
+CRIS.US,D,20090513,000000,133,157,133,152,7048.7,0
+CRIS.US,D,20090514,000000,152,158,135,143,2132.45,0
+CRIS.US,D,20090515,000000,145,150,133,146,1255.35,0
+CRIS.US,D,20090518,000000,146,182,143,160,9302.4,0
+CRIS.US,D,20090519,000000,166,169,154,160,6609.8,0
+CRIS.US,D,20090520,000000,167,174,158,160,5244.85,0
+CRIS.US,D,20090521,000000,160,160,142,150,2742.1,0
+CRIS.US,D,20090522,000000,156,156,150,155,1273.8,0
+CRIS.US,D,20090526,000000,148,160,148,160,2048,0
+CRIS.US,D,20090527,000000,160,160,150,150,1475.25,0
+CRIS.US,D,20090528,000000,155,155,147,149,2146.65,0
+CRIS.US,D,20090529,000000,150,150,142,146,1291.7,0
+CRIS.US,D,20090601,000000,150,155,146,151,4199.45,0
+CRIS.US,D,20090602,000000,152,155,139,144,6295.85,0
+CRIS.US,D,20090603,000000,150,152,142,144,2531.7,0
+CRIS.US,D,20090604,000000,149,149,143,145,1974.65,0
+CRIS.US,D,20090605,000000,145,154,143,150,2100.3,0
+CRIS.US,D,20090608,000000,155,155,149,150,2836.15,0
+CRIS.US,D,20090609,000000,156,156,147,152,2441.1,0
+CRIS.US,D,20090610,000000,160,163,145,150,6455.7,0
+CRIS.US,D,20090611,000000,154,155,148,151,2473.2,0
+CRIS.US,D,20090612,000000,153,154,147,153,1521.9,0
+CRIS.US,D,20090615,000000,152,152,145,150,1697.45,0
+CRIS.US,D,20090616,000000,155,155,148,151,1533.4,0
+CRIS.US,D,20090617,000000,150,151,148,150,2009.7,0
+CRIS.US,D,20090618,000000,149,152,144,150,3520.35,0
+CRIS.US,D,20090619,000000,149,150,140,142,2771.9,0
+CRIS.US,D,20090622,000000,147,147,138,143,2709.15,0
+CRIS.US,D,20090623,000000,145,146,137,137,1821.95,0
+CRIS.US,D,20090624,000000,143,146,137,139,6746.65,0
+CRIS.US,D,20090625,000000,136,144,135,140,3833,0
+CRIS.US,D,20090626,000000,142,162,136,158,102010.4,0
+CRIS.US,D,20090629,000000,158,159,152,155,6697.3,0
+CRIS.US,D,20090630,000000,157,163,156,160,5796.5,0
+CRIS.US,D,20090701,000000,155,162,154,155,2512.2,0
+CRIS.US,D,20090702,000000,155,158,142,148,3979.65,0
+CRIS.US,D,20090706,000000,148,151,142,145,5635.55,0
+CRIS.US,D,20090707,000000,150,150,136,137,3500.45,0
+CRIS.US,D,20090708,000000,138,138,128,133,3149.1,0
+CRIS.US,D,20090709,000000,133,145,129,140,3022.6,0
+CRIS.US,D,20090710,000000,140,143,135,136,792.9,0
+CRIS.US,D,20090713,000000,140,143,136,139,1204.75,0
+CRIS.US,D,20090714,000000,139,140,137,140,11118.6,0
+CRIS.US,D,20090715,000000,144,146,138,140,11936.15,0
+CRIS.US,D,20090716,000000,140,141,135,138,9038.1,0
+CRIS.US,D,20090717,000000,139,139,135,137,2388.6,0
+CRIS.US,D,20090720,000000,140,142,136,138,2985.45,0
+CRIS.US,D,20090721,000000,140,141,138,140,1781.95,0
+CRIS.US,D,20090722,000000,141,141,138,140,2131.25,0
+CRIS.US,D,20090723,000000,138,147,138,147,6238.4,0
+CRIS.US,D,20090724,000000,148,150,143,145,4937.3,0
+CRIS.US,D,20090727,000000,150,160,149,155,10189.35,0
+CRIS.US,D,20090728,000000,151,155,141,150,6262.05,0
+CRIS.US,D,20090729,000000,150,150,136,139,7872.6,0
+CRIS.US,D,20090730,000000,149,149,138,140,7403.7,0
+CRIS.US,D,20090731,000000,145,145,136,140,5347.05,0
+CRIS.US,D,20090803,000000,142,142,138,141,6054.8,0
+CRIS.US,D,20090804,000000,141,147,138,146,17017.3,0
+CRIS.US,D,20090805,000000,148,148,142,143,2010.1,0
+CRIS.US,D,20090806,000000,150,162,145,151,7486.6,0
+CRIS.US,D,20090807,000000,153,155,151,153,4224.15,0
+CRIS.US,D,20090810,000000,153,155,147,148,3162.6,0
+CRIS.US,D,20090811,000000,147,149,142,142,2529.5,0
+CRIS.US,D,20090812,000000,143,155,143,153,2966.6,0
+CRIS.US,D,20090813,000000,152,155,150,151,1320.9,0
+CRIS.US,D,20090814,000000,152,152,148,148,1563.45,0
+CRIS.US,D,20090817,000000,146,147,142,144,2723.65,0
+CRIS.US,D,20090818,000000,145,155,142,152,2861.3,0
+CRIS.US,D,20090819,000000,148,151,142,150,1991.45,0
+CRIS.US,D,20090820,000000,150,153,149,150,1720.9,0
+CRIS.US,D,20090821,000000,155,155,146,151,4779.55,0
+CRIS.US,D,20090824,000000,155,155,148,151,1833.2,0
+CRIS.US,D,20090825,000000,151,152,148,150,1500.6,0
+CRIS.US,D,20090826,000000,150,155,147,155,1899.25,0
+CRIS.US,D,20090827,000000,155,166,149,166,4489.8,0
+CRIS.US,D,20090828,000000,163,224,162,199,44822.9,0
+CRIS.US,D,20090831,000000,194,225,187,211,23363.35,0
+CRIS.US,D,20090901,000000,211,225,190,210,12228,0
+CRIS.US,D,20090902,000000,201,212,201,210,5175.15,0
+CRIS.US,D,20090903,000000,249,261,221,241,36660.7,0
+CRIS.US,D,20090904,000000,237,250,235,240,7870.45,0
+CRIS.US,D,20090908,000000,245,245,228,237,4654.4,0
+CRIS.US,D,20090909,000000,239,245,233,241,5723.65,0
+CRIS.US,D,20090910,000000,242,242,235,239,3477.6,0
+CRIS.US,D,20090911,000000,240,240,213,222,6294.75,0
+CRIS.US,D,20090914,000000,220,235,215,234,3384.35,0
+CRIS.US,D,20090915,000000,237,240,229,232,3870.15,0
+CRIS.US,D,20090916,000000,233,235,228,230,2745.75,0
+CRIS.US,D,20090917,000000,230,235,230,234,4029.65,0
+CRIS.US,D,20090918,000000,233,257,230,253,13246.35,0
+CRIS.US,D,20090921,000000,247,253,236,239,5969.75,0
+CRIS.US,D,20090922,000000,244,247,234,236,3632,0
+CRIS.US,D,20090923,000000,236,237,223,224,6092.4,0
+CRIS.US,D,20090924,000000,232,235,221,225,3360.25,0
+CRIS.US,D,20090925,000000,229,230,223,226,2772.4,0
+CRIS.US,D,20090928,000000,226,237,224,237,2670.95,0
+CRIS.US,D,20090929,000000,238,240,226,235,2219.25,0
+CRIS.US,D,20090930,000000,240,242,225,234,5442.8,0
+CRIS.US,D,20091001,000000,232,232,195,199,11786.3,0
+CRIS.US,D,20091002,000000,195,204,193,198,3880.3,0
+CRIS.US,D,20091005,000000,199,208,199,205,2308.9,0
+CRIS.US,D,20091006,000000,211,217,200,204,4137.9,0
+CRIS.US,D,20091007,000000,209,212,203,212,1647.65,0
+CRIS.US,D,20091008,000000,224,227,206,206,6016.9,0
+CRIS.US,D,20091009,000000,206,216,205,210,3869.95,0
+CRIS.US,D,20091012,000000,215,223,205,211,3809.5,0
+CRIS.US,D,20091013,000000,212,217,207,209,1356.5,0
+CRIS.US,D,20091014,000000,237,237,205,220,2379.95,0
+CRIS.US,D,20091015,000000,220,246,216,237,8098.35,0
+CRIS.US,D,20091016,000000,236,238,221,228,4338.85,0
+CRIS.US,D,20091019,000000,229,236,229,234,1983.4,0
+CRIS.US,D,20091020,000000,235,235,217,218,2218.7,0
+CRIS.US,D,20091021,000000,218,223,218,221,2010.35,0
+CRIS.US,D,20091022,000000,221,224,214,223,1954.9,0
+CRIS.US,D,20091023,000000,224,227,215,215,2203.45,0
+CRIS.US,D,20091026,000000,219,225,214,214,1740.95,0
+CRIS.US,D,20091027,000000,215,223,212,212,2253.75,0
+CRIS.US,D,20091028,000000,208,209,195,196,4825.4,0
+CRIS.US,D,20091029,000000,198,208,196,207,2005,0
+CRIS.US,D,20091030,000000,210,213,196,199,3152.55,0
+CRIS.US,D,20091102,000000,204,208,197,207,2450.6,0
+CRIS.US,D,20091103,000000,206,209,200,205,1304.3,0
+CRIS.US,D,20091104,000000,205,214,205,208,2324.2,0
+CRIS.US,D,20091105,000000,210,222,208,217,2609.85,0
+CRIS.US,D,20091106,000000,215,217,202,215,2140.65,0
+CRIS.US,D,20091109,000000,216,221,208,219,2225.15,0
+CRIS.US,D,20091110,000000,218,223,211,215,867.05,0
+CRIS.US,D,20091111,000000,218,220,210,220,1375.4,0
+CRIS.US,D,20091112,000000,220,223,208,212,1649.7,0
+CRIS.US,D,20091113,000000,212,217,208,213,1640.55,0
+CRIS.US,D,20091116,000000,212,224,212,224,2917.85,0
+CRIS.US,D,20091117,000000,224,230,218,230,2137,0
+CRIS.US,D,20091118,000000,229,230,212,224,2033.6,0
+CRIS.US,D,20091119,000000,223,230,216,229,2467.15,0
+CRIS.US,D,20091120,000000,229,232,221,226,1902.4,0
+CRIS.US,D,20091123,000000,235,274,231,270,15829.8,0
+CRIS.US,D,20091124,000000,270,275,251,266,5072,0
+CRIS.US,D,20091125,000000,265,266,250,262,3059.7,0
+CRIS.US,D,20091127,000000,251,260,247,254,2249.15,0
+CRIS.US,D,20091130,000000,259,265,251,261,5503.3,0
+CRIS.US,D,20091201,000000,261,270,256,266,5028.2,0
+CRIS.US,D,20091202,000000,267,300,266,300,16231.1,0
+CRIS.US,D,20091203,000000,300,309,277,282,7163.4,0
+CRIS.US,D,20091204,000000,299,299,272,292,6208.65,0
+CRIS.US,D,20091207,000000,291,299,279,291,4864.3,0
+CRIS.US,D,20091208,000000,289,296,283,287,3250.05,0
+CRIS.US,D,20091209,000000,290,295,277,294,3373.25,0
+CRIS.US,D,20091210,000000,295,297,275,284,8735.15,0
+CRIS.US,D,20091211,000000,250,289,250,283,2322.3,0
+CRIS.US,D,20091214,000000,285,298,283,296,5012,0
+CRIS.US,D,20091215,000000,285,298,285,286,4400.4,0
+CRIS.US,D,20091216,000000,290,298,287,291,2839.65,0
+CRIS.US,D,20091217,000000,289,295,285,287,1989.35,0
+CRIS.US,D,20091218,000000,287,304,282,301,8309.7,0
+CRIS.US,D,20091221,000000,306,306,284,296,3420.5,0
+CRIS.US,D,20091222,000000,297,300,295,298,1989.35,0
+CRIS.US,D,20091223,000000,298,316,296,313,3907.1,0
+CRIS.US,D,20091224,000000,313,350,307,346,4471.7,0
+CRIS.US,D,20091228,000000,346,368,334,346,5855.65,0
+CRIS.US,D,20091229,000000,351,356,336,339,1886.85,0
+CRIS.US,D,20091230,000000,337,340,320,328,3034.25,0
+CRIS.US,D,20091231,000000,324,335,321,325,2309.9,0
+CRIS.US,D,20100104,000000,325,338,322,335,1872,0
+CRIS.US,D,20100105,000000,339,366,330,360,6096.95,0
+CRIS.US,D,20100106,000000,352,364,352,353,3148.7,0
+CRIS.US,D,20100107,000000,359,370,348,350,3953,0
+CRIS.US,D,20100108,000000,350,363,346,361,2868,0
+CRIS.US,D,20100111,000000,366,367,350,351,2811.85,0
+CRIS.US,D,20100112,000000,349,356,321,325,4933,0
+CRIS.US,D,20100113,000000,325,343,325,333,2958.85,0
+CRIS.US,D,20100114,000000,339,340,321,338,2399.65,0
+CRIS.US,D,20100115,000000,342,342,318,322,4222.2,0
+CRIS.US,D,20100119,000000,322,332,311,332,2788.1,0
+CRIS.US,D,20100120,000000,329,330,310,315,2785.2,0
+CRIS.US,D,20100121,000000,317,317,296,296,4941.05,0
+CRIS.US,D,20100122,000000,252,255,222,237,40253.85,0
+CRIS.US,D,20100125,000000,246,252,238,244,12657.25,0
+CRIS.US,D,20100126,000000,249,253,230,232,7438.3,0
+CRIS.US,D,20100127,000000,232,237,231,234,3359.1,0
+CRIS.US,D,20100128,000000,234,241,230,239,10241.75,0
+CRIS.US,D,20100129,000000,241,243,205,206,21054.8,0
+CRIS.US,D,20100201,000000,211,223,211,220,6430.95,0
+CRIS.US,D,20100202,000000,227,234,218,227,13390.35,0
+CRIS.US,D,20100203,000000,227,239,223,227,5498.2,0
+CRIS.US,D,20100204,000000,223,228,220,220,10006.05,0
+CRIS.US,D,20100205,000000,219,228,215,225,5793.25,0
+CRIS.US,D,20100208,000000,226,241,226,234,5421.8,0
+CRIS.US,D,20100209,000000,237,244,225,229,7924.7,0
+CRIS.US,D,20100210,000000,216,231,215,228,3709,0
+CRIS.US,D,20100211,000000,228,236,223,231,6352.1,0
+CRIS.US,D,20100212,000000,233,254,232,251,10968.35,0
+CRIS.US,D,20100216,000000,252,254,245,251,4584.25,0
+CRIS.US,D,20100217,000000,252,254,250,253,4492.2,0
+CRIS.US,D,20100218,000000,253,262,249,253,7078.35,0
+CRIS.US,D,20100219,000000,254,259,252,255,8085.85,0
+CRIS.US,D,20100222,000000,255,257,250,252,11176.35,0
+CRIS.US,D,20100223,000000,252,253,246,250,7948.4,0
+CRIS.US,D,20100224,000000,255,261,250,255,5854.85,0
+CRIS.US,D,20100225,000000,253,285,252,271,6487.85,0
+CRIS.US,D,20100226,000000,271,286,267,286,9071.05,0
+CRIS.US,D,20100301,000000,291,299,281,295,9874.85,0
+CRIS.US,D,20100302,000000,298,315,291,307,8000.2,0
+CRIS.US,D,20100303,000000,314,343,310,321,18156.2,0
+CRIS.US,D,20100304,000000,325,326,312,315,5613,0
+CRIS.US,D,20100305,000000,320,320,306,317,4132.2,0
+CRIS.US,D,20100308,000000,318,320,311,314,2751.1,0
+CRIS.US,D,20100309,000000,313,318,304,317,4332.75,0
+CRIS.US,D,20100310,000000,317,322,315,316,3466.9,0
+CRIS.US,D,20100311,000000,311,332,310,325,4233.7,0
+CRIS.US,D,20100312,000000,330,331,316,318,3384.75,0
+CRIS.US,D,20100315,000000,319,320,310,320,3584.15,0
+CRIS.US,D,20100316,000000,321,323,311,318,1808.05,0
+CRIS.US,D,20100317,000000,319,325,317,324,5308.35,0
+CRIS.US,D,20100318,000000,325,325,316,324,2697.65,0
+CRIS.US,D,20100319,000000,325,327,310,315,7120,0
+CRIS.US,D,20100322,000000,313,325,312,320,3239.55,0
+CRIS.US,D,20100323,000000,321,325,316,319,3695.6,0
+CRIS.US,D,20100324,000000,317,322,317,319,1949.15,0
+CRIS.US,D,20100325,000000,323,323,311,312,4358.3,0
+CRIS.US,D,20100326,000000,311,313,290,305,6740.7,0
+CRIS.US,D,20100329,000000,306,310,301,308,1961.35,0
+CRIS.US,D,20100330,000000,308,310,299,303,2092.4,0
+CRIS.US,D,20100331,000000,302,309,298,307,6449.95,0
+CRIS.US,D,20100401,000000,308,313,299,304,3761.5,0
+CRIS.US,D,20100405,000000,306,323,304,323,4654.7,0
+CRIS.US,D,20100406,000000,320,326,311,320,5224.05,0
+CRIS.US,D,20100407,000000,318,325,315,316,2045.2,0
+CRIS.US,D,20100408,000000,314,327,310,322,2839.3,0
+CRIS.US,D,20100409,000000,319,326,307,315,2282.5,0
+CRIS.US,D,20100412,000000,314,345,309,322,9945.7,0
+CRIS.US,D,20100413,000000,322,336,316,333,3935.45,0
+CRIS.US,D,20100414,000000,340,358,338,345,8193.75,0
+CRIS.US,D,20100415,000000,341,344,333,340,3170,0
+CRIS.US,D,20100416,000000,340,342,328,332,2578.55,0
+CRIS.US,D,20100419,000000,330,338,321,326,1959.45,0
+CRIS.US,D,20100420,000000,330,334,326,330,2977.25,0
+CRIS.US,D,20100421,000000,332,333,322,328,2640.5,0
+CRIS.US,D,20100422,000000,331,342,323,342,3733.95,0
+CRIS.US,D,20100423,000000,342,342,331,338,2654.1,0
+CRIS.US,D,20100426,000000,339,342,332,334,3154.55,0
+CRIS.US,D,20100427,000000,332,342,323,326,3615.8,0
+CRIS.US,D,20100428,000000,329,331,323,324,1821.8,0
+CRIS.US,D,20100429,000000,325,335,325,334,4361.6,0
+CRIS.US,D,20100430,000000,333,339,330,330,3211.3,0
+CRIS.US,D,20100503,000000,330,340,323,327,4550.85,0
+CRIS.US,D,20100504,000000,323,327,312,317,4803.3,0
+CRIS.US,D,20100505,000000,315,318,300,312,5389.5,0
+CRIS.US,D,20100506,000000,315,318,291,301,7815.95,0
+CRIS.US,D,20100507,000000,303,314,289,291,6239.55,0
+CRIS.US,D,20100510,000000,299,323,298,316,4633.05,0
+CRIS.US,D,20100511,000000,315,328,311,323,2873.25,0
+CRIS.US,D,20100512,000000,323,340,323,331,5840.45,0
+CRIS.US,D,20100513,000000,331,339,328,338,2786.2,0
+CRIS.US,D,20100514,000000,335,338,324,329,2720.2,0
+CRIS.US,D,20100517,000000,329,349,328,346,7582.3,0
+CRIS.US,D,20100518,000000,348,348,336,337,4108.25,0
+CRIS.US,D,20100519,000000,338,346,330,336,4495.9,0
+CRIS.US,D,20100520,000000,330,337,320,326,6888.6,0
+CRIS.US,D,20100521,000000,319,337,315,328,13616.2,0
+CRIS.US,D,20100524,000000,329,330,314,314,4083.4,0
+CRIS.US,D,20100525,000000,299,312,291,312,6802.2,0
+CRIS.US,D,20100526,000000,314,320,299,299,4020.45,0
+CRIS.US,D,20100527,000000,311,319,305,318,3841.9,0
+CRIS.US,D,20100528,000000,317,323,308,315,2411.95,0
+CRIS.US,D,20100601,000000,313,319,305,305,2431.6,0
+CRIS.US,D,20100602,000000,310,325,310,325,6170.6,0
+CRIS.US,D,20100603,000000,325,335,325,333,2634.2,0
+CRIS.US,D,20100604,000000,321,332,311,311,4082.15,0
+CRIS.US,D,20100607,000000,318,324,295,295,3907.65,0
+CRIS.US,D,20100608,000000,298,304,275,283,5233.75,0
+CRIS.US,D,20100609,000000,288,299,276,278,3231.05,0
+CRIS.US,D,20100610,000000,285,307,285,305,3095.5,0
+CRIS.US,D,20100611,000000,300,321,295,321,3014.65,0
+CRIS.US,D,20100614,000000,325,330,309,311,2354.85,0
+CRIS.US,D,20100615,000000,316,328,308,326,3515.95,0
+CRIS.US,D,20100616,000000,233,233,166,169,79148.6,0
+CRIS.US,D,20100617,000000,179,189,170,170,35383.6,0
+CRIS.US,D,20100618,000000,175,182,170,182,15091.1,0
+CRIS.US,D,20100621,000000,187,187,173,176,13200.45,0
+CRIS.US,D,20100622,000000,177,181,157,157,15400.7,0
+CRIS.US,D,20100623,000000,157,161,151,157,10002.15,0
+CRIS.US,D,20100624,000000,155,163,155,159,7118.85,0
+CRIS.US,D,20100625,000000,163,163,151,159,9470.55,0
+CRIS.US,D,20100628,000000,158,159,155,156,3006.35,0
+CRIS.US,D,20100629,000000,153,154,148,148,6987.05,0
+CRIS.US,D,20100630,000000,149,149,138,139,14618.8,0
+CRIS.US,D,20100701,000000,138,138,129,130,10840.8,0
+CRIS.US,D,20100702,000000,136,150,131,145,5004,0
+CRIS.US,D,20100706,000000,149,162,141,145,7283.85,0
+CRIS.US,D,20100707,000000,147,148,132,140,5119.85,0
+CRIS.US,D,20100708,000000,150,155,144,148,4327.75,0
+CRIS.US,D,20100709,000000,151,152,147,151,2478.9,0
+CRIS.US,D,20100712,000000,151,151,145,146,1878.9,0
+CRIS.US,D,20100713,000000,150,155,147,153,4051.35,0
+CRIS.US,D,20100714,000000,151,157,149,150,1865.55,0
+CRIS.US,D,20100715,000000,150,152,149,150,2310.25,0
+CRIS.US,D,20100716,000000,148,160,146,147,2982.65,0
+CRIS.US,D,20100719,000000,148,152,146,150,2176.5,0
+CRIS.US,D,20100720,000000,147,155,145,149,2187.6,0
+CRIS.US,D,20100721,000000,151,154,147,150,1854.4,0
+CRIS.US,D,20100722,000000,153,156,150,155,3096.25,0
+CRIS.US,D,20100723,000000,154,165,154,162,2665.3,0
+CRIS.US,D,20100726,000000,166,184,166,180,7784.9,0
+CRIS.US,D,20100727,000000,182,185,172,174,2726.05,0
+CRIS.US,D,20100728,000000,173,174,168,168,1846.6,0
+CRIS.US,D,20100729,000000,170,172,161,161,1573.1,0
+CRIS.US,D,20100730,000000,159,174,157,172,2277.6,0
+CRIS.US,D,20100802,000000,177,180,174,177,2422.35,0
+CRIS.US,D,20100803,000000,176,180,165,177,4398.85,0
+CRIS.US,D,20100804,000000,178,180,174,180,3583.2,0
+CRIS.US,D,20100805,000000,177,185,176,182,3270.7,0
+CRIS.US,D,20100806,000000,177,187,173,174,1826.15,0
+CRIS.US,D,20100809,000000,165,165,145,152,8479.5,0
+CRIS.US,D,20100810,000000,150,162,147,153,5122.25,0
+CRIS.US,D,20100811,000000,148,157,140,141,5605.95,0
+CRIS.US,D,20100812,000000,137,140,133,139,5384.8,0
+CRIS.US,D,20100813,000000,139,145,139,141,1793.4,0
+CRIS.US,D,20100816,000000,141,143,137,142,1901.65,0
+CRIS.US,D,20100817,000000,144,144,139,142,1736,0
+CRIS.US,D,20100818,000000,141,141,134,140,1262.1,0
+CRIS.US,D,20100819,000000,140,140,135,135,2237.95,0
+CRIS.US,D,20100820,000000,135,140,134,136,2365.05,0
+CRIS.US,D,20100823,000000,138,140,132,133,2691.45,0
+CRIS.US,D,20100824,000000,131,134,128,129,3340.6,0
+CRIS.US,D,20100825,000000,127,140,125,127,4053.9,0
+CRIS.US,D,20100826,000000,127,130,121,123,2475.45,0
+CRIS.US,D,20100827,000000,124,127,121,126,2306.9,0
+CRIS.US,D,20100830,000000,124,126,122,124,1876.3,0
+CRIS.US,D,20100831,000000,124,127,123,123,2643.5,0
+CRIS.US,D,20100901,000000,126,127,124,127,1771.3,0
+CRIS.US,D,20100902,000000,126,129,125,128,1192.65,0
+CRIS.US,D,20100903,000000,130,131,126,131,1475.1,0
+CRIS.US,D,20100907,000000,131,135,126,127,1846.25,0
+CRIS.US,D,20100908,000000,127,132,126,132,1251.75,0
+CRIS.US,D,20100909,000000,135,136,131,134,2053.95,0
+CRIS.US,D,20100910,000000,135,136,134,135,944.9,0
+CRIS.US,D,20100913,000000,135,136,131,135,2128.5,0
+CRIS.US,D,20100914,000000,135,135,128,130,1959.3,0
+CRIS.US,D,20100915,000000,129,132,126,128,1548.65,0
+CRIS.US,D,20100916,000000,128,130,126,126,1125.6,0
+CRIS.US,D,20100917,000000,130,130,125,126,3161.75,0
+CRIS.US,D,20100920,000000,126,130,125,129,2617.6,0
+CRIS.US,D,20100921,000000,129,129,122,128,2111,0
+CRIS.US,D,20100922,000000,127,136,126,135,2544.25,0
+CRIS.US,D,20100923,000000,134,141,131,134,3248.25,0
+CRIS.US,D,20100924,000000,137,137,129,136,3191.6,0
+CRIS.US,D,20100927,000000,137,139,132,135,1061.1,0
+CRIS.US,D,20100928,000000,136,140,134,136,1697.8,0
+CRIS.US,D,20100929,000000,135,138,133,136,2247.15,0
+CRIS.US,D,20100930,000000,138,138,134,137,1486.65,0
+CRIS.US,D,20101001,000000,139,139,135,136,945.65,0
+CRIS.US,D,20101004,000000,136,136,133,136,1161.65,0
+CRIS.US,D,20101005,000000,137,145,134,141,4253.1,0
+CRIS.US,D,20101006,000000,142,144,139,141,2694.4,0
+CRIS.US,D,20101007,000000,143,143,128,135,2359.55,0
+CRIS.US,D,20101008,000000,135,140,131,140,1455.4,0
+CRIS.US,D,20101011,000000,140,140,134,138,2069.3,0
+CRIS.US,D,20101012,000000,137,144,136,143,4069.95,0
+CRIS.US,D,20101013,000000,143,151,141,147,5843.15,0
+CRIS.US,D,20101014,000000,148,148,142,143,2977.45,0
+CRIS.US,D,20101015,000000,148,148,138,142,4712.35,0
+CRIS.US,D,20101018,000000,142,148,141,142,2605.25,0
+CRIS.US,D,20101019,000000,141,145,141,144,3232.95,0
+CRIS.US,D,20101020,000000,146,148,140,146,3025.4,0
+CRIS.US,D,20101021,000000,146,148,144,144,1956.5,0
+CRIS.US,D,20101022,000000,144,145,141,145,1174.9,0
+CRIS.US,D,20101025,000000,147,153,138,141,16003.3,0
+CRIS.US,D,20101026,000000,139,142,139,142,1244.5,0
+CRIS.US,D,20101027,000000,141,143,139,140,1680.15,0
+CRIS.US,D,20101028,000000,145,145,139,140,2662.55,0
+CRIS.US,D,20101029,000000,139,144,139,140,1473.45,0
+CRIS.US,D,20101101,000000,141,145,140,141,4057.05,0
+CRIS.US,D,20101102,000000,143,145,141,145,5024.3,0
+CRIS.US,D,20101103,000000,145,150,141,150,4944.55,0
+CRIS.US,D,20101104,000000,151,170,148,170,8908.1,0
+CRIS.US,D,20101105,000000,169,174,159,167,4404.15,0
+CRIS.US,D,20101108,000000,166,166,160,162,1303.2,0
+CRIS.US,D,20101109,000000,162,164,157,158,1471.7,0
+CRIS.US,D,20101110,000000,159,162,153,161,1789.65,0
+CRIS.US,D,20101111,000000,159,161,154,160,1351.65,0
+CRIS.US,D,20101112,000000,158,161,156,160,1569.4,0
+CRIS.US,D,20101115,000000,162,163,159,160,1610.55,0
+CRIS.US,D,20101116,000000,159,159,153,156,1754.35,0
+CRIS.US,D,20101117,000000,157,161,153,160,1534.9,0
+CRIS.US,D,20101118,000000,161,161,158,161,1103.4,0
+CRIS.US,D,20101119,000000,161,161,155,159,1607.95,0
+CRIS.US,D,20101122,000000,159,159,155,155,1142.6,0
+CRIS.US,D,20101123,000000,154,154,148,150,1904.9,0
+CRIS.US,D,20101124,000000,152,161,152,161,1789.75,0
+CRIS.US,D,20101126,000000,160,162,159,160,955.5,0
+CRIS.US,D,20101129,000000,159,164,151,164,2447.45,0
+CRIS.US,D,20101130,000000,161,171,161,168,2468.85,0
+CRIS.US,D,20101201,000000,173,173,168,172,3122.35,0
+CRIS.US,D,20101202,000000,173,173,164,170,2338.7,0
+CRIS.US,D,20101203,000000,168,168,163,168,1073.35,0
+CRIS.US,D,20101206,000000,167,167,163,165,969.75,0
+CRIS.US,D,20101207,000000,169,174,163,174,2670.15,0
+CRIS.US,D,20101208,000000,174,197,172,189,10012.25,0
+CRIS.US,D,20101209,000000,189,193,177,188,4315.3,0
+CRIS.US,D,20101210,000000,190,190,181,189,2218.85,0
+CRIS.US,D,20101213,000000,189,190,175,176,2478.9,0
+CRIS.US,D,20101214,000000,178,189,172,186,3154.55,0
+CRIS.US,D,20101215,000000,187,190,181,186,2267.05,0
+CRIS.US,D,20101216,000000,185,192,181,192,3057.05,0
+CRIS.US,D,20101217,000000,192,207,191,205,8870.15,0
+CRIS.US,D,20101220,000000,202,204,198,199,4265.2,0
+CRIS.US,D,20101221,000000,201,203,199,200,2311,0
+CRIS.US,D,20101222,000000,200,201,190,192,3074.25,0
+CRIS.US,D,20101223,000000,192,195,192,194,1706.35,0
+CRIS.US,D,20101227,000000,186,199,186,198,2116.4,0
+CRIS.US,D,20101228,000000,199,204,190,202,3263.15,0
+CRIS.US,D,20101229,000000,204,214,201,204,3103.3,0
+CRIS.US,D,20101230,000000,203,207,202,202,1672.75,0
+CRIS.US,D,20101231,000000,204,205,196,198,2038.5,0
+CRIS.US,D,20110103,000000,198,205,198,203,2631.5,0
+CRIS.US,D,20110104,000000,205,206,197,204,2178.7,0
+CRIS.US,D,20110105,000000,205,209,200,209,1922.6,0
+CRIS.US,D,20110106,000000,208,218,208,218,3912.3,0
+CRIS.US,D,20110107,000000,217,223,211,215,2369.5,0
+CRIS.US,D,20110110,000000,222,222,214,216,4420.8,0
+CRIS.US,D,20110111,000000,217,228,216,228,4793.45,0
+CRIS.US,D,20110112,000000,229,280,229,280,21776.05,0
+CRIS.US,D,20110113,000000,294,315,288,297,44485.65,0
+CRIS.US,D,20110114,000000,303,325,298,324,23037.8,0
+CRIS.US,D,20110118,000000,330,334,300,312,20144.4,0
+CRIS.US,D,20110119,000000,310,310,260,278,24320.4,0
+CRIS.US,D,20110120,000000,278,293,271,283,6886.6,0
+CRIS.US,D,20110121,000000,288,294,277,279,6844.65,0
+CRIS.US,D,20110124,000000,280,298,277,295,9381.15,0
+CRIS.US,D,20110125,000000,292,293,285,291,5381.5,0
+CRIS.US,D,20110126,000000,293,298,291,296,4792.3,0
+CRIS.US,D,20110127,000000,300,307,297,301,6240.1,0
+CRIS.US,D,20110128,000000,300,301,285,286,8012.2,0
+CRIS.US,D,20110131,000000,283,285,275,277,4795.45,0
+CRIS.US,D,20110201,000000,278,290,277,287,4421.5,0
+CRIS.US,D,20110202,000000,285,289,278,280,3625.85,0
+CRIS.US,D,20110203,000000,282,305,278,299,7485.1,0
+CRIS.US,D,20110204,000000,300,307,290,292,5463.55,0
+CRIS.US,D,20110207,000000,294,303,293,299,5519.15,0
+CRIS.US,D,20110208,000000,301,314,297,306,9130.35,0
+CRIS.US,D,20110209,000000,315,320,301,304,14139.2,0
+CRIS.US,D,20110210,000000,302,305,296,298,5933.4,0
+CRIS.US,D,20110211,000000,298,300,292,298,4279.85,0
+CRIS.US,D,20110214,000000,299,303,293,299,4705.35,0
+CRIS.US,D,20110215,000000,299,299,277,278,12395.3,0
+CRIS.US,D,20110216,000000,281,290,279,289,5062.4,0
+CRIS.US,D,20110218,000000,301,305,291,294,4713.25,0
+CRIS.US,D,20110222,000000,296,297,281,281,5583.25,0
+CRIS.US,D,20110223,000000,291,291,282,283,3840.85,0
+CRIS.US,D,20110224,000000,285,290,282,282,4796.9,0
+CRIS.US,D,20110225,000000,284,304,282,300,5656.15,0
+CRIS.US,D,20110228,000000,300,325,295,311,13384.5,0
+CRIS.US,D,20110301,000000,312,315,293,293,7267.75,0
+CRIS.US,D,20110302,000000,287,301,287,296,2818.5,0
+CRIS.US,D,20110303,000000,298,303,297,300,3801.05,0
+CRIS.US,D,20110304,000000,302,303,294,299,3426.3,0
+CRIS.US,D,20110307,000000,302,303,287,290,3696.65,0
+CRIS.US,D,20110308,000000,290,302,287,298,3140.8,0
+CRIS.US,D,20110309,000000,297,302,292,297,1909.7,0
+CRIS.US,D,20110310,000000,292,297,289,290,4109,0
+CRIS.US,D,20110311,000000,290,297,288,294,3717,0
+CRIS.US,D,20110314,000000,291,296,288,289,3070.25,0
+CRIS.US,D,20110315,000000,289,291,282,288,5273.65,0
+CRIS.US,D,20110316,000000,286,292,282,282,3837.75,0
+CRIS.US,D,20110317,000000,288,293,278,278,2796.2,0
+CRIS.US,D,20110318,000000,282,293,279,293,6391.85,0
+CRIS.US,D,20110321,000000,334,363,321,325,58212.4,0
+CRIS.US,D,20110322,000000,328,334,304,305,17642.1,0
+CRIS.US,D,20110323,000000,305,308,298,307,7033.2,0
+CRIS.US,D,20110324,000000,310,327,309,323,7926.95,0
+CRIS.US,D,20110325,000000,322,331,320,328,7813.95,0
+CRIS.US,D,20110328,000000,328,335,321,321,6530.4,0
+CRIS.US,D,20110329,000000,322,334,316,328,6049.8,0
+CRIS.US,D,20110330,000000,329,335,325,328,3867.1,0
+CRIS.US,D,20110331,000000,323,331,313,325,6335.8,0
+CRIS.US,D,20110401,000000,337,337,323,335,6955.7,0
+CRIS.US,D,20110404,000000,335,345,330,343,5789.35,0
+CRIS.US,D,20110405,000000,341,373,331,369,11987.3,0
+CRIS.US,D,20110406,000000,377,429,375,422,26429.15,0
+CRIS.US,D,20110407,000000,427,435,399,407,17527.25,0
+CRIS.US,D,20110408,000000,420,425,391,405,11059,0
+CRIS.US,D,20110411,000000,403,411,391,393,5504.35,0
+CRIS.US,D,20110412,000000,390,391,375,385,7881.55,0
+CRIS.US,D,20110413,000000,392,406,378,380,7724,0
+CRIS.US,D,20110414,000000,376,391,376,387,4870.6,0
+CRIS.US,D,20110415,000000,386,404,385,398,8547.95,0
+CRIS.US,D,20110418,000000,390,404,385,399,5526.4,0
+CRIS.US,D,20110419,000000,403,420,394,408,8254.15,0
+CRIS.US,D,20110420,000000,415,415,399,401,4887.1,0
+CRIS.US,D,20110421,000000,408,408,390,406,4046.75,0
+CRIS.US,D,20110425,000000,408,413,400,405,2553.45,0
+CRIS.US,D,20110426,000000,406,436,399,435,21776.9,0
+CRIS.US,D,20110427,000000,435,439,420,433,7714.85,0
+CRIS.US,D,20110428,000000,420,442,405,439,8459.65,0
+CRIS.US,D,20110429,000000,426,428,407,416,15395.85,0
+CRIS.US,D,20110502,000000,415,416,382,385,14551.4,0
+CRIS.US,D,20110503,000000,380,383,364,371,13972.6,0
+CRIS.US,D,20110504,000000,372,380,365,367,8822.85,0
+CRIS.US,D,20110505,000000,366,374,360,365,5059.5,0
+CRIS.US,D,20110506,000000,371,390,364,368,5204.05,0
+CRIS.US,D,20110509,000000,365,381,365,377,4185.9,0
+CRIS.US,D,20110510,000000,378,379,370,376,4697.4,0
+CRIS.US,D,20110511,000000,375,379,363,367,6912.35,0
+CRIS.US,D,20110512,000000,373,398,368,387,10889.8,0
+CRIS.US,D,20110513,000000,388,389,368,371,6961.1,0
+CRIS.US,D,20110516,000000,365,373,356,356,7959.65,0
+CRIS.US,D,20110517,000000,353,367,346,357,6424.65,0
+CRIS.US,D,20110518,000000,360,372,356,367,4072.8,0
+CRIS.US,D,20110519,000000,372,377,358,361,4851.4,0
+CRIS.US,D,20110520,000000,358,365,353,362,5220.45,0
+CRIS.US,D,20110523,000000,353,355,333,346,7007.45,0
+CRIS.US,D,20110524,000000,348,355,340,352,4277.1,0
+CRIS.US,D,20110525,000000,352,361,345,360,3545.2,0
+CRIS.US,D,20110526,000000,360,361,353,361,2481.55,0
+CRIS.US,D,20110527,000000,362,362,353,355,2570.55,0
+CRIS.US,D,20110531,000000,360,377,353,376,7425.55,0
+CRIS.US,D,20110601,000000,370,376,356,356,4748.85,0
+CRIS.US,D,20110602,000000,357,361,350,352,2339.9,0
+CRIS.US,D,20110603,000000,350,371,348,358,4817.7,0
+CRIS.US,D,20110606,000000,360,369,351,354,4026.35,0
+CRIS.US,D,20110607,000000,359,364,351,362,2776.7,0
+CRIS.US,D,20110608,000000,356,362,353,355,2481.95,0
+CRIS.US,D,20110609,000000,357,363,352,356,2123.25,0
+CRIS.US,D,20110610,000000,351,353,330,331,7734.7,0
+CRIS.US,D,20110613,000000,333,333,300,300,10893.7,0
+CRIS.US,D,20110614,000000,309,329,304,326,6491.4,0
+CRIS.US,D,20110615,000000,325,328,301,305,3982.45,0
+CRIS.US,D,20110616,000000,305,324,305,313,3392.05,0
+CRIS.US,D,20110617,000000,318,324,305,321,7521.1,0
+CRIS.US,D,20110620,000000,335,335,315,332,5705.2,0
+CRIS.US,D,20110621,000000,331,345,325,340,3133.9,0
+CRIS.US,D,20110622,000000,338,339,325,329,2865.9,0
+CRIS.US,D,20110623,000000,322,333,305,332,3827.15,0
+CRIS.US,D,20110624,000000,333,359,329,358,20236.55,0
+CRIS.US,D,20110627,000000,355,367,344,359,6087.85,0
+CRIS.US,D,20110628,000000,362,362,347,356,4136.7,0
+CRIS.US,D,20110629,000000,359,359,346,349,2830.4,0
+CRIS.US,D,20110630,000000,351,359,348,358,2668.25,0
+CRIS.US,D,20110701,000000,356,364,351,362,3567.45,0
+CRIS.US,D,20110705,000000,362,365,354,359,2310.95,0
+CRIS.US,D,20110706,000000,358,367,355,361,1835.8,0
+CRIS.US,D,20110707,000000,366,372,361,370,2343.8,0
+CRIS.US,D,20110708,000000,384,403,374,399,7311.8,0
+CRIS.US,D,20110711,000000,394,402,385,385,4204.6,0
+CRIS.US,D,20110712,000000,383,392,372,382,3363.15,0
+CRIS.US,D,20110713,000000,375,400,373,385,3443.35,0
+CRIS.US,D,20110714,000000,387,399,383,398,2886.35,0
+CRIS.US,D,20110715,000000,399,403,387,399,5180.35,0
+CRIS.US,D,20110718,000000,391,393,376,384,3353,0
+CRIS.US,D,20110719,000000,386,401,378,400,4463.1,0
+CRIS.US,D,20110720,000000,398,400,390,393,1956.75,0
+CRIS.US,D,20110721,000000,397,399,392,398,2128.1,0
+CRIS.US,D,20110722,000000,399,430,395,423,11193.85,0
+CRIS.US,D,20110725,000000,416,416,389,399,4258.2,0
+CRIS.US,D,20110726,000000,399,400,391,391,3539.95,0
+CRIS.US,D,20110727,000000,391,392,367,371,6186.95,0
+CRIS.US,D,20110728,000000,361,373,350,357,7170.25,0
+CRIS.US,D,20110729,000000,345,360,321,349,4044.85,0
+CRIS.US,D,20110801,000000,359,371,345,353,4251.9,0
+CRIS.US,D,20110802,000000,350,356,331,332,4890.7,0
+CRIS.US,D,20110803,000000,331,340,315,340,5841.65,0
+CRIS.US,D,20110804,000000,331,351,308,308,7805.05,0
+CRIS.US,D,20110805,000000,317,327,296,304,7544.95,0
+CRIS.US,D,20110808,000000,281,298,274,275,14521.5,0
+CRIS.US,D,20110809,000000,290,328,280,328,11138.75,0
+CRIS.US,D,20110810,000000,321,323,298,299,6161.25,0
+CRIS.US,D,20110811,000000,310,322,298,313,5498.55,0
+CRIS.US,D,20110812,000000,317,318,305,308,2787.35,0
+CRIS.US,D,20110815,000000,314,333,313,331,3460.3,0
+CRIS.US,D,20110816,000000,324,325,306,308,5139.85,0
+CRIS.US,D,20110817,000000,311,321,298,304,4087.25,0
+CRIS.US,D,20110818,000000,292,299,284,284,5610.35,0
+CRIS.US,D,20110819,000000,281,304,270,280,4715.9,0
+CRIS.US,D,20110822,000000,289,301,285,286,4881.1,0
+CRIS.US,D,20110823,000000,289,301,285,300,5321.85,0
+CRIS.US,D,20110824,000000,299,305,287,302,2515.2,0
+CRIS.US,D,20110825,000000,310,310,289,290,2850.65,0
+CRIS.US,D,20110826,000000,287,301,281,300,2055.3,0
+CRIS.US,D,20110829,000000,305,324,300,324,2693.05,0
+CRIS.US,D,20110830,000000,320,325,308,318,2078.7,0
+CRIS.US,D,20110831,000000,321,340,314,320,4332.3,0
+CRIS.US,D,20110901,000000,323,327,299,301,2439.95,0
+CRIS.US,D,20110902,000000,295,302,285,288,2901.6,0
+CRIS.US,D,20110906,000000,278,306,277,304,4260.35,0
+CRIS.US,D,20110907,000000,314,319,310,319,3294.4,0
+CRIS.US,D,20110908,000000,315,321,300,301,2953.85,0
+CRIS.US,D,20110909,000000,296,302,290,291,3513.2,0
+CRIS.US,D,20110912,000000,294,316,291,309,3751.35,0
+CRIS.US,D,20110913,000000,312,326,310,326,3726,0
+CRIS.US,D,20110914,000000,328,340,316,336,3639.9,0
+CRIS.US,D,20110915,000000,340,342,317,325,2778.05,0
+CRIS.US,D,20110916,000000,330,330,313,327,4727.85,0
+CRIS.US,D,20110919,000000,317,330,314,318,1476.3,0
+CRIS.US,D,20110920,000000,319,328,313,313,2150.75,0
+CRIS.US,D,20110921,000000,313,324,300,300,1909.1,0
+CRIS.US,D,20110922,000000,293,326,290,304,6168.35,0
+CRIS.US,D,20110923,000000,307,313,298,308,2332.5,0
+CRIS.US,D,20110926,000000,322,323,305,316,2794.9,0
+CRIS.US,D,20110927,000000,317,335,316,330,3904.7,0
+CRIS.US,D,20110928,000000,329,332,305,305,2334.75,0
+CRIS.US,D,20110929,000000,319,319,300,318,3205.2,0
+CRIS.US,D,20110930,000000,309,324,305,316,3869.9,0
+CRIS.US,D,20111003,000000,310,316,289,289,5737.3,0
+CRIS.US,D,20111004,000000,287,320,287,319,4865.55,0
+CRIS.US,D,20111005,000000,312,328,311,326,3386.75,0
+CRIS.US,D,20111006,000000,329,329,317,324,3908.1,0
+CRIS.US,D,20111007,000000,326,326,304,307,2360.55,0
+CRIS.US,D,20111010,000000,315,330,306,330,5138,0
+CRIS.US,D,20111011,000000,330,343,320,328,6271.3,0
+CRIS.US,D,20111012,000000,331,337,321,333,2467.6,0
+CRIS.US,D,20111013,000000,329,335,309,333,2031.4,0
+CRIS.US,D,20111014,000000,326,345,326,345,2301.6,0
+CRIS.US,D,20111017,000000,341,344,323,325,2149,0
+CRIS.US,D,20111018,000000,330,356,326,356,3120.35,0
+CRIS.US,D,20111019,000000,355,358,337,338,2500.7,0
+CRIS.US,D,20111020,000000,342,348,326,338,2218.55,0
+CRIS.US,D,20111021,000000,347,356,343,350,3430.1,0
+CRIS.US,D,20111024,000000,350,370,350,368,3387.6,0
+CRIS.US,D,20111025,000000,368,368,342,345,3820,0
+CRIS.US,D,20111026,000000,355,369,343,365,4655.15,0
+CRIS.US,D,20111027,000000,369,379,354,377,5975.05,0
+CRIS.US,D,20111028,000000,362,379,361,369,3925.1,0
+CRIS.US,D,20111031,000000,359,376,357,368,4709.95,0
+CRIS.US,D,20111101,000000,351,365,340,344,4905.8,0
+CRIS.US,D,20111102,000000,349,364,345,360,4251.8,0
+CRIS.US,D,20111103,000000,365,375,352,373,4021.1,0
+CRIS.US,D,20111104,000000,366,375,364,371,2778.8,0
+CRIS.US,D,20111107,000000,369,375,350,360,2607.8,0
+CRIS.US,D,20111108,000000,365,379,356,376,3324.35,0
+CRIS.US,D,20111109,000000,379,393,372,382,11195.4,0
+CRIS.US,D,20111110,000000,392,392,368,376,3783.3,0
+CRIS.US,D,20111111,000000,384,385,378,382,4079.9,0
+CRIS.US,D,20111114,000000,381,383,367,373,3611.55,0
+CRIS.US,D,20111115,000000,370,380,369,379,2397.5,0
+CRIS.US,D,20111116,000000,372,378,365,366,3622.7,0
+CRIS.US,D,20111117,000000,365,373,355,356,2839.75,0
+CRIS.US,D,20111118,000000,360,364,350,351,2533.55,0
+CRIS.US,D,20111121,000000,347,347,322,335,4465.25,0
+CRIS.US,D,20111122,000000,336,347,331,332,2250.05,0
+CRIS.US,D,20111123,000000,329,330,316,316,4712.35,0
+CRIS.US,D,20111125,000000,315,320,308,308,1936.2,0
+CRIS.US,D,20111128,000000,326,334,316,329,4942,0
+CRIS.US,D,20111129,000000,329,330,315,322,2084.1,0
+CRIS.US,D,20111130,000000,340,364,337,361,6998.1,0
+CRIS.US,D,20111201,000000,360,370,339,368,3543.4,0
+CRIS.US,D,20111202,000000,370,370,361,365,2052.1,0
+CRIS.US,D,20111205,000000,375,375,361,368,2620.1,0
+CRIS.US,D,20111206,000000,357,371,357,369,1968.2,0
+CRIS.US,D,20111207,000000,368,370,355,369,2753.1,0
+CRIS.US,D,20111208,000000,359,368,356,356,2085.55,0
+CRIS.US,D,20111209,000000,360,380,350,378,4338.9,0
+CRIS.US,D,20111212,000000,368,390,368,390,4045.75,0
+CRIS.US,D,20111213,000000,387,400,384,397,4802.8,0
+CRIS.US,D,20111214,000000,390,400,387,400,4096.25,0
+CRIS.US,D,20111215,000000,402,402,396,400,2632,0
+CRIS.US,D,20111216,000000,401,415,399,408,6066.85,0
+CRIS.US,D,20111219,000000,413,413,390,392,3841.85,0
+CRIS.US,D,20111220,000000,401,411,395,409,4698.3,0
+CRIS.US,D,20111221,000000,409,439,402,434,7934,0
+CRIS.US,D,20111222,000000,445,449,430,443,8004.7,0
+CRIS.US,D,20111223,000000,445,450,440,450,4478.9,0
+CRIS.US,D,20111227,000000,446,466,440,465,10611,0
+CRIS.US,D,20111228,000000,469,469,451,456,4078.1,0
+CRIS.US,D,20111229,000000,457,468,450,467,4604.85,0
+CRIS.US,D,20111230,000000,471,472,461,468,6307.15,0
+CRIS.US,D,20120103,000000,470,480,437,455,8079.4,0
+CRIS.US,D,20120104,000000,452,459,446,451,2755.4,0
+CRIS.US,D,20120105,000000,450,455,440,452,3090,0
+CRIS.US,D,20120106,000000,455,457,436,439,3816.4,0
+CRIS.US,D,20120109,000000,435,447,432,443,4270.85,0
+CRIS.US,D,20120110,000000,450,450,439,447,2801.85,0
+CRIS.US,D,20120111,000000,445,456,438,455,2674.6,0
+CRIS.US,D,20120112,000000,455,461,444,455,3869.2,0
+CRIS.US,D,20120113,000000,450,456,446,452,2537.85,0
+CRIS.US,D,20120117,000000,457,460,445,452,3603.2,0
+CRIS.US,D,20120118,000000,454,468,445,468,2959.05,0
+CRIS.US,D,20120119,000000,468,478,464,478,3462.85,0
+CRIS.US,D,20120120,000000,475,480,468,474,3411.6,0
+CRIS.US,D,20120123,000000,475,480,466,470,3117.6,0
+CRIS.US,D,20120124,000000,466,488,464,486,4273.05,0
+CRIS.US,D,20120125,000000,488,506,478,500,9740.55,0
+CRIS.US,D,20120126,000000,508,515,495,512,7764.75,0
+CRIS.US,D,20120127,000000,511,518,503,518,5517.65,0
+CRIS.US,D,20120130,000000,514,565,462,475,43473.3,0
+CRIS.US,D,20120131,000000,494,509,480,495,15827,0
+CRIS.US,D,20120201,000000,509,510,490,499,11065.15,0
+CRIS.US,D,20120202,000000,500,505,495,498,6978.7,0
+CRIS.US,D,20120203,000000,504,505,481,501,15235.45,0
+CRIS.US,D,20120206,000000,499,522,498,515,10960.6,0
+CRIS.US,D,20120207,000000,527,550,521,547,18011.1,0
+CRIS.US,D,20120208,000000,558,560,503,510,18952.1,0
+CRIS.US,D,20120209,000000,515,522,495,498,11801.35,0
+CRIS.US,D,20120210,000000,496,497,470,477,17108,0
+CRIS.US,D,20120213,000000,485,485,457,469,13868.05,0
+CRIS.US,D,20120214,000000,470,480,465,479,7794.8,0
+CRIS.US,D,20120215,000000,480,499,477,489,13611.75,0
+CRIS.US,D,20120216,000000,489,496,475,479,6541,0
+CRIS.US,D,20120217,000000,481,481,453,461,8047.25,0
+CRIS.US,D,20120221,000000,460,465,445,451,6571.6,0
+CRIS.US,D,20120222,000000,449,462,440,450,6370.8,0
+CRIS.US,D,20120223,000000,450,458,441,458,4214.2,0
+CRIS.US,D,20120224,000000,456,457,443,450,4410.95,0
+CRIS.US,D,20120227,000000,448,464,445,459,7310.05,0
+CRIS.US,D,20120228,000000,460,482,455,462,11374.1,0
+CRIS.US,D,20120229,000000,463,469,450,451,6764.5,0
+CRIS.US,D,20120301,000000,456,462,449,453,5877.45,0
+CRIS.US,D,20120302,000000,453,460,441,441,6266,0
+CRIS.US,D,20120305,000000,440,447,425,440,8901.8,0
+CRIS.US,D,20120306,000000,434,435,420,424,7815.8,0
+CRIS.US,D,20120307,000000,430,452,425,451,7155.85,0
+CRIS.US,D,20120308,000000,454,460,443,452,4964.85,0
+CRIS.US,D,20120309,000000,452,470,445,460,7256.75,0
+CRIS.US,D,20120312,000000,459,460,446,451,3343.45,0
+CRIS.US,D,20120313,000000,464,473,456,463,5912.85,0
+CRIS.US,D,20120314,000000,449,465,449,456,6325.1,0
+CRIS.US,D,20120315,000000,454,463,451,463,2932.4,0
+CRIS.US,D,20120316,000000,462,462,453,458,5252.35,0
+CRIS.US,D,20120319,000000,458,462,450,456,4049.15,0
+CRIS.US,D,20120320,000000,457,457,438,441,8353.55,0
+CRIS.US,D,20120321,000000,444,474,442,455,8919.45,0
+CRIS.US,D,20120322,000000,453,462,450,457,4188.75,0
+CRIS.US,D,20120323,000000,460,460,447,452,5094.65,0
+CRIS.US,D,20120326,000000,462,468,455,461,14848.9,0
+CRIS.US,D,20120327,000000,463,501,460,491,21276.75,0
+CRIS.US,D,20120328,000000,497,507,481,503,8958.65,0
+CRIS.US,D,20120329,000000,503,509,488,498,6900.65,0
+CRIS.US,D,20120330,000000,504,504,482,482,4755.15,0
+CRIS.US,D,20120402,000000,480,493,473,485,5341.6,0
+CRIS.US,D,20120403,000000,486,493,480,486,3315.4,0
+CRIS.US,D,20120404,000000,484,486,472,472,5452.35,0
+CRIS.US,D,20120405,000000,470,482,467,476,2128.25,0
+CRIS.US,D,20120409,000000,490,495,474,479,6576.3,0
+CRIS.US,D,20120410,000000,480,483,444,444,9078.65,0
+CRIS.US,D,20120411,000000,452,464,447,459,4289.25,0
+CRIS.US,D,20120412,000000,452,469,452,465,4035.95,0
+CRIS.US,D,20120413,000000,466,473,450,450,5250.95,0
+CRIS.US,D,20120416,000000,456,488,448,484,7980.95,0
+CRIS.US,D,20120417,000000,490,493,477,486,7246.45,0
+CRIS.US,D,20120418,000000,484,505,483,496,8986.95,0
+CRIS.US,D,20120419,000000,496,505,480,483,4708.25,0
+CRIS.US,D,20120420,000000,492,502,485,493,5196.05,0
+CRIS.US,D,20120423,000000,489,489,474,480,3855.5,0
+CRIS.US,D,20120424,000000,477,486,473,477,2577.55,0
+CRIS.US,D,20120425,000000,482,493,482,492,3691.8,0
+CRIS.US,D,20120426,000000,491,492,482,487,3002.85,0
+CRIS.US,D,20120427,000000,488,500,477,498,6460.6,0
+CRIS.US,D,20120430,000000,496,496,478,479,4050.55,0
+CRIS.US,D,20120501,000000,477,489,465,466,5135.45,0
+CRIS.US,D,20120502,000000,470,486,470,485,3374.15,0
+CRIS.US,D,20120503,000000,483,483,470,471,5163.35,0
+CRIS.US,D,20120504,000000,467,474,451,463,6172.95,0
+CRIS.US,D,20120507,000000,462,482,459,475,4677.8,0
+CRIS.US,D,20120508,000000,471,483,459,478,5919.9,0
+CRIS.US,D,20120509,000000,474,485,470,480,3770.05,0
+CRIS.US,D,20120510,000000,484,495,477,489,4554.35,0
+CRIS.US,D,20120511,000000,484,497,481,494,5450.1,0
+CRIS.US,D,20120514,000000,487,499,482,495,4545.1,0
+CRIS.US,D,20120515,000000,494,499,475,482,4650.65,0
+CRIS.US,D,20120516,000000,483,492,480,484,3553.6,0
+CRIS.US,D,20120517,000000,486,486,467,467,3566.1,0
+CRIS.US,D,20120518,000000,466,467,440,447,6176.25,0
+CRIS.US,D,20120521,000000,447,478,445,477,5007.6,0
+CRIS.US,D,20120522,000000,476,480,455,460,3304.75,0
+CRIS.US,D,20120523,000000,453,460,444,458,3515.55,0
+CRIS.US,D,20120524,000000,460,466,448,466,2248.15,0
+CRIS.US,D,20120525,000000,467,467,454,460,2262.25,0
+CRIS.US,D,20120529,000000,477,480,469,477,10870.95,0
+CRIS.US,D,20120530,000000,472,475,460,474,13990.8,0
+CRIS.US,D,20120531,000000,474,474.88,457,468,25092.2,0
+CRIS.US,D,20120601,000000,455,468,440,450,9371.15,0
+CRIS.US,D,20120604,000000,451,468,448,467,4168.85,0
+CRIS.US,D,20120605,000000,463,480,461,477,4180.05,0
+CRIS.US,D,20120606,000000,480,486,476,480,4248.1,0
+CRIS.US,D,20120607,000000,489,490,465,466,4761.75,0
+CRIS.US,D,20120608,000000,463,485,456,482,3782.55,0
+CRIS.US,D,20120611,000000,485,485,458,459,3122.3,0
+CRIS.US,D,20120612,000000,463,472,455,465,3437.7,0
+CRIS.US,D,20120613,000000,462,474,455,460,2619.85,0
+CRIS.US,D,20120614,000000,459,472,455,470,3266.65,0
+CRIS.US,D,20120615,000000,468,476,466,475,6083.95,0
+CRIS.US,D,20120618,000000,471,479,468,476,6677.25,0
+CRIS.US,D,20120619,000000,476,483,469,482,7863.65,0
+CRIS.US,D,20120620,000000,488,493,483,491,7054.1,0
+CRIS.US,D,20120621,000000,488,495,486,494,5485.65,0
+CRIS.US,D,20120622,000000,495,514,486,513,19002.25,0
+CRIS.US,D,20120625,000000,505,529,496,521,8240.3,0
+CRIS.US,D,20120626,000000,524,525,515,522,3535.35,0
+CRIS.US,D,20120627,000000,524,538,524,538,9087.75,0
+CRIS.US,D,20120628,000000,535,544,522,539,6693.55,0
+CRIS.US,D,20120629,000000,549,549,534,540,5332.5,0
+CRIS.US,D,20120702,000000,536,550,535,550,6686.6,0
+CRIS.US,D,20120703,000000,548,551,531,535,3406.65,0
+CRIS.US,D,20120705,000000,531,548,530,543,4665.15,0
+CRIS.US,D,20120706,000000,534,547,528,539,3034.35,0
+CRIS.US,D,20120709,000000,540,544,535,540,3262.1,0
+CRIS.US,D,20120710,000000,543,543,522,523,3353.5,0
+CRIS.US,D,20120711,000000,523,525,502,523,3046.3,0
+CRIS.US,D,20120712,000000,519,532,515,529,3182.05,0
+CRIS.US,D,20120713,000000,528,537,522,529,2501.25,0
+CRIS.US,D,20120716,000000,525,532,520,522,1889,0
+CRIS.US,D,20120717,000000,525,529,515,521,2219.55,0
+CRIS.US,D,20120718,000000,522,541,521,535,4513,0
+CRIS.US,D,20120719,000000,535,535,524,526,1872.6,0
+CRIS.US,D,20120720,000000,519,525,515,519,1795.35,0
+CRIS.US,D,20120723,000000,512,522,500,511,3141.05,0
+CRIS.US,D,20120724,000000,515,515,480,487,6321.15,0
+CRIS.US,D,20120725,000000,490,498,480,483,3290.65,0
+CRIS.US,D,20120726,000000,489,500,482,497,4461.2,0
+CRIS.US,D,20120727,000000,495,514,487,510,3838.15,0
+CRIS.US,D,20120730,000000,503,516,497,497,2395.1,0
+CRIS.US,D,20120731,000000,494,505,482,484,3820.2,0
+CRIS.US,D,20120801,000000,485,490,452,453,7196.55,0
+CRIS.US,D,20120802,000000,450,464,390,463,8081.55,0
+CRIS.US,D,20120803,000000,468,477,460,467,3317.85,0
+CRIS.US,D,20120806,000000,466,466,450,457,3006.2,0
+CRIS.US,D,20120807,000000,458,458,443,445,4144.6,0
+CRIS.US,D,20120808,000000,440,445,426,431,4338.15,0
+CRIS.US,D,20120809,000000,430,441,430,437,3402.85,0
+CRIS.US,D,20120810,000000,436,441,427,427,2797.9,0
+CRIS.US,D,20120813,000000,426,430,409.98,425,5018.2,0
+CRIS.US,D,20120814,000000,429,435,406,413,3850.4,0
+CRIS.US,D,20120815,000000,405,415,403,413,6503.7,0
+CRIS.US,D,20120816,000000,413,430,403,429,2755.85,0
+CRIS.US,D,20120817,000000,427,430,422,428,2128.6,0
+CRIS.US,D,20120820,000000,426,427,403,407,3640.65,0
+CRIS.US,D,20120821,000000,406,414.5,383,397,6914.25,0
+CRIS.US,D,20120822,000000,398,411,394,406,2115.9,0
+CRIS.US,D,20120823,000000,404,406,396,401,1858.35,0
+CRIS.US,D,20120824,000000,400,414,400,414,2429.6,0
+CRIS.US,D,20120827,000000,414,416,405,408,2014.1,0
+CRIS.US,D,20120828,000000,409,416.5,407,413,3815.05,0
+CRIS.US,D,20120829,000000,412,435,412,433,3936.6,0
+CRIS.US,D,20120830,000000,427,439,425.5,437,4180.85,0
+CRIS.US,D,20120831,000000,440,444,435,440,4302.35,0
+CRIS.US,D,20120904,000000,422,430,408,423,9814.6,0
+CRIS.US,D,20120905,000000,421,429,415,426,13444.7,0
+CRIS.US,D,20120906,000000,430,444,428,429,4911.95,0
+CRIS.US,D,20120907,000000,434,438,419,421,3383.75,0
+CRIS.US,D,20120910,000000,424,448,420,421,7704.15,0
+CRIS.US,D,20120911,000000,423,431,420,423,1766.65,0
+CRIS.US,D,20120912,000000,425,426,418,422,1967.25,0
+CRIS.US,D,20120913,000000,421,440,421,434,3447.1,0
+CRIS.US,D,20120914,000000,434,437,422,423,4367,0
+CRIS.US,D,20120917,000000,422,425,409,420,4571,0
+CRIS.US,D,20120918,000000,417,434,417,433,2961.9,0
+CRIS.US,D,20120919,000000,434,435,427,435,2914.85,0
+CRIS.US,D,20120920,000000,430,434,425,427,1644.8,0
+CRIS.US,D,20120921,000000,434,434,426.1,431,6091.75,0
+CRIS.US,D,20120924,000000,428,429,421,427,2104.55,0
+CRIS.US,D,20120925,000000,426,428,415,417,3428,0
+CRIS.US,D,20120926,000000,418,420,402,404,3528.5,0
+CRIS.US,D,20120927,000000,406,426,406,420,4148.45,0
+CRIS.US,D,20120928,000000,419,423,408,414,2685.15,0
+CRIS.US,D,20121001,000000,418,422,410,412,1819.05,0
+CRIS.US,D,20121002,000000,412,416,403,407,2935.6,0
+CRIS.US,D,20121003,000000,409,412,402,405,1686.8,0
+CRIS.US,D,20121004,000000,405,414,402,406,2146.85,0
+CRIS.US,D,20121005,000000,408,412,403,407,1619.65,0
+CRIS.US,D,20121008,000000,409,410,400,401,2446.35,0
+CRIS.US,D,20121009,000000,400,403,387,400,7316.75,0
+CRIS.US,D,20121010,000000,401,411,400,407,2686.25,0
+CRIS.US,D,20121011,000000,409,415,406,409,1342.95,0
+CRIS.US,D,20121012,000000,408,411,392,395,2894.95,0
+CRIS.US,D,20121015,000000,396,408,392,406,1918.95,0
+CRIS.US,D,20121016,000000,408,414,402,408,2218.5,0
+CRIS.US,D,20121017,000000,410,422,402,422,2383.25,0
+CRIS.US,D,20121018,000000,427,427,414,420,3211.35,0
+CRIS.US,D,20121019,000000,419,423,401,401,3835.95,0
+CRIS.US,D,20121022,000000,404,418,392,394,2801.65,0
+CRIS.US,D,20121023,000000,389,403,385,402,2446.5,0
+CRIS.US,D,20121024,000000,406.76,406.76,390,391,2560.7,0
+CRIS.US,D,20121025,000000,394,401,386,390,1406.2,0
+CRIS.US,D,20121026,000000,389,390,376,383,2447.9,0
+CRIS.US,D,20121031,000000,392,392,380,381,2254.4,0
+CRIS.US,D,20121101,000000,381,389,381,386,2378.1,0
+CRIS.US,D,20121102,000000,388,389,367,368,2846.45,0
+CRIS.US,D,20121105,000000,337,360,311,356,8023.7,0
+CRIS.US,D,20121106,000000,359,385,358,362,4285.85,0
+CRIS.US,D,20121107,000000,358,360,330,344,5887.3,0
+CRIS.US,D,20121108,000000,342,346,331,332,3221.95,0
+CRIS.US,D,20121109,000000,326,340,315,328,5491.6,0
+CRIS.US,D,20121112,000000,328,339,323,329,2798.8,0
+CRIS.US,D,20121113,000000,328,340,325,329.5,2557.75,0
+CRIS.US,D,20121114,000000,331,333,318,321,3180.85,0
+CRIS.US,D,20121115,000000,322,324,302,310,2648.1,0
+CRIS.US,D,20121116,000000,310,318,303,316,2558,0
+CRIS.US,D,20121119,000000,322,325,315,324,2023.6,0
+CRIS.US,D,20121120,000000,320,326,317.6,325,1583.05,0
+CRIS.US,D,20121121,000000,327,337,324,336,1616.2,0
+CRIS.US,D,20121123,000000,334,339,333,338,902.55,0
+CRIS.US,D,20121126,000000,336,341,332,340,2091.15,0
+CRIS.US,D,20121127,000000,341,346,335,339,2370.35,0
+CRIS.US,D,20121128,000000,336,352,320,352,4056.65,0
+CRIS.US,D,20121129,000000,356,362,330,336,5279.25,0
+CRIS.US,D,20121130,000000,335,339.5,332,335,4677.15,0
+CRIS.US,D,20121203,000000,337,337,310,317,5310.3,0
+CRIS.US,D,20121204,000000,316,326,310,322,4309.65,0
+CRIS.US,D,20121205,000000,322,326,311,314,1674.9,0
+CRIS.US,D,20121206,000000,314,315.84,298,302,4647.85,0
+CRIS.US,D,20121207,000000,311,318,305,305,3848.05,0
+CRIS.US,D,20121210,000000,307,318,304,313.5,3053.7,0
+CRIS.US,D,20121211,000000,316,335,315,335,3436.75,0
+CRIS.US,D,20121212,000000,335,345,329,338,3497.95,0
+CRIS.US,D,20121213,000000,333,342,329,336,2312.8,0
+CRIS.US,D,20121214,000000,334,340,329,337,1716.3,0
+CRIS.US,D,20121217,000000,338,349,335,344,3568.1,0
+CRIS.US,D,20121218,000000,344,359,341.16,358,3181.6,0
+CRIS.US,D,20121219,000000,354,360,345,358,3112.25,0
+CRIS.US,D,20121220,000000,358,362,345,358,3848,0
+CRIS.US,D,20121221,000000,353,369,338,368,6705.9,0
+CRIS.US,D,20121224,000000,370,370,362,366,1314.65,0
+CRIS.US,D,20121226,000000,368,369,348,348,3550.95,0
+CRIS.US,D,20121227,000000,347,353,338,345,1954.1,0
+CRIS.US,D,20121228,000000,342,348,339,340,1645.45,0
+CRIS.US,D,20121231,000000,342,343,334,343,3102.6,0
+CRIS.US,D,20130102,000000,353,368,348,366,4241.2,0
+CRIS.US,D,20130103,000000,361,368,353,359,2275.1,0
+CRIS.US,D,20130104,000000,362,362,349,351,1718.85,0
+CRIS.US,D,20130107,000000,349,349,340,342,1576.85,0
+CRIS.US,D,20130108,000000,343,356,340,345,2865.2,0
+CRIS.US,D,20130109,000000,346,362,340,362,3573.5,0
+CRIS.US,D,20130110,000000,362,362,348,350,1924.9,0
+CRIS.US,D,20130111,000000,351,352,335,337,2071.6,0
+CRIS.US,D,20130114,000000,336,345,336,337,1587.2,0
+CRIS.US,D,20130115,000000,337,348,336,345,2140.8,0
+CRIS.US,D,20130116,000000,343,343,333,334,1649.15,0
+CRIS.US,D,20130117,000000,334,335,321,332,2779.1,0
+CRIS.US,D,20130118,000000,332,332,320.5,324,2666.75,0
+CRIS.US,D,20130122,000000,325,329,317,321,2537.2,0
+CRIS.US,D,20130123,000000,320,348,301,312,9217.35,0
+CRIS.US,D,20130124,000000,313,324,303,304,3918.45,0
+CRIS.US,D,20130125,000000,306,321,302,314,3114.45,0
+CRIS.US,D,20130128,000000,314,317,307,315,2191.95,0
+CRIS.US,D,20130129,000000,314,315,308,310,2594.15,0
+CRIS.US,D,20130130,000000,309,313,306,306,2484.15,0
+CRIS.US,D,20130131,000000,307,320,304,318,3659.5,0
+CRIS.US,D,20130201,000000,323,323,310,317,3582.4,0
+CRIS.US,D,20130204,000000,316,317,306,307,2803.25,0
+CRIS.US,D,20130205,000000,312,315,310,314,1907.5,0
+CRIS.US,D,20130206,000000,311,312,306,309,1938.3,0
+CRIS.US,D,20130207,000000,311,311,302,304,2634.9,0
+CRIS.US,D,20130208,000000,300,310,298,299,6039.1,0
+CRIS.US,D,20130211,000000,298,303,298,299,2144.4,0
+CRIS.US,D,20130212,000000,302,302,296,299,2134.45,0
+CRIS.US,D,20130213,000000,298,302,287,289,3873.05,0
+CRIS.US,D,20130214,000000,288,289,277,281,5709,0
+CRIS.US,D,20130215,000000,282,285,277,280,2799.35,0
+CRIS.US,D,20130219,000000,280,307,277,302,5882.25,0
+CRIS.US,D,20130220,000000,293,294,282,282,6310.75,0
+CRIS.US,D,20130221,000000,281,285,268.86,275,4512.25,0
+CRIS.US,D,20130222,000000,278,288,277,287,3174.7,0
+CRIS.US,D,20130225,000000,291,296,286,291,3816.25,0
+CRIS.US,D,20130226,000000,296,301,286,289,4178.8,0
+CRIS.US,D,20130227,000000,288,295,280,281,2700.15,0
+CRIS.US,D,20130228,000000,281,288,266,269,7925,0
+CRIS.US,D,20130301,000000,269,311.8,269,308,13141.25,0
+CRIS.US,D,20130304,000000,304,324,304,324,5107.15,0
+CRIS.US,D,20130305,000000,327,330,320,328,4175,0
+CRIS.US,D,20130306,000000,328,329,320,324,1998,0
+CRIS.US,D,20130307,000000,323,338,322.5,337,3848.65,0
+CRIS.US,D,20130308,000000,341,349,333,349,4292.65,0
+CRIS.US,D,20130311,000000,348,355,344,349,3827.35,0
+CRIS.US,D,20130312,000000,347,352,337,352,5106.65,0
+CRIS.US,D,20130313,000000,351,352,340,344,3339,0
+CRIS.US,D,20130314,000000,347,347,330,338,4575.1,0
+CRIS.US,D,20130315,000000,341,341,323,336,5309.2,0
+CRIS.US,D,20130318,000000,332,340,327.8,331,1989.75,0
+CRIS.US,D,20130319,000000,334,338,326,327,3139.65,0
+CRIS.US,D,20130320,000000,315,333,313,324,2304.5,0
+CRIS.US,D,20130321,000000,320,329.5,319,327,2722.35,0
+CRIS.US,D,20130322,000000,330,349,323,346,4443.7,0
+CRIS.US,D,20130325,000000,347,347,331,336,2607.2,0
+CRIS.US,D,20130326,000000,338,341,333,338,1279.05,0
+CRIS.US,D,20130327,000000,334,334,326,327,1610.9,0
+CRIS.US,D,20130328,000000,327,331,321,328,2762.95,0
+CRIS.US,D,20130401,000000,322,328,310,312,3845.2,0
+CRIS.US,D,20130402,000000,315,325,308,311,3068.2,0
+CRIS.US,D,20130403,000000,310.1,320,306,307,2544.75,0
+CRIS.US,D,20130404,000000,306,309.94,296,304,3906.9,0
+CRIS.US,D,20130405,000000,297,318,297,313,3398.2,0
+CRIS.US,D,20130408,000000,314,316.5,303,316,3791.2,0
+CRIS.US,D,20130409,000000,317,325,314,321,3775.1,0
+CRIS.US,D,20130410,000000,320,335,316,329,5920.55,0
+CRIS.US,D,20130411,000000,332,334,327,334,3034.9,0
+CRIS.US,D,20130412,000000,327,342,327,340,5323.45,0
+CRIS.US,D,20130415,000000,339,339,314,317,4722.6,0
+CRIS.US,D,20130416,000000,328,329,311,321,3454.85,0
+CRIS.US,D,20130417,000000,323,330,311,328,4130.85,0
+CRIS.US,D,20130418,000000,328,330.24,310,319,3600.85,0
+CRIS.US,D,20130419,000000,316,326.98,315,322,1802.25,0
+CRIS.US,D,20130422,000000,321,321.5,306,311,2549.5,0
+CRIS.US,D,20130423,000000,308,320,308,316,2399.9,0
+CRIS.US,D,20130424,000000,315,318,311,318,3376.3,0
+CRIS.US,D,20130425,000000,318,341,318,341,6327.3,0
+CRIS.US,D,20130426,000000,363,384,354,378,16090.2,0
+CRIS.US,D,20130429,000000,378,408,378,403,14705.7,0
+CRIS.US,D,20130430,000000,401,406,366,375,22794.4,0
+CRIS.US,D,20130501,000000,368,384,359,365,8789.3,0
+CRIS.US,D,20130502,000000,366,375,349,369,12365.5,0
+CRIS.US,D,20130503,000000,374,380,369,374,6590.65,0
+CRIS.US,D,20130506,000000,374,375,362,363,4136.25,0
+CRIS.US,D,20130507,000000,362,372,357.1,360,5200.55,0
+CRIS.US,D,20130508,000000,359,387,356,383,15995.15,0
+CRIS.US,D,20130509,000000,382,394,382,386,5536.65,0
+CRIS.US,D,20130510,000000,393,414,391,413,12729.65,0
+CRIS.US,D,20130513,000000,413,438.5,409,435,10875.45,0
+CRIS.US,D,20130514,000000,435,450,425,446,9264.5,0
+CRIS.US,D,20130515,000000,447,449,435,440,6153.25,0
+CRIS.US,D,20130516,000000,439,446,397,401,11929.2,0
+CRIS.US,D,20130517,000000,405,417,398,412,7079.45,0
+CRIS.US,D,20130520,000000,409,415,387,391,10091.9,0
+CRIS.US,D,20130521,000000,391,397,378,388,5654.75,0
+CRIS.US,D,20130522,000000,387,397,370,370,6715.8,0
+CRIS.US,D,20130523,000000,365,380.5,360,378,5739.1,0
+CRIS.US,D,20130524,000000,376,387,374,383,3171.8,0
+CRIS.US,D,20130528,000000,391,394,375,380,3892.1,0
+CRIS.US,D,20130529,000000,376,382,367,377,2494.7,0
+CRIS.US,D,20130530,000000,378,394,375,393,3805.35,0
+CRIS.US,D,20130531,000000,388,389,375,376,2322.85,0
+CRIS.US,D,20130603,000000,368,377,357,375,6535.5,0
+CRIS.US,D,20130604,000000,375,378,355,356,3279.8,0
+CRIS.US,D,20130605,000000,356,359,333,335,5672.7,0
+CRIS.US,D,20130606,000000,336,351,328,350,4158.45,0
+CRIS.US,D,20130607,000000,352,357.5,336.5,347,3929.2,0
+CRIS.US,D,20130610,000000,354,354,335,350,3538.6,0
+CRIS.US,D,20130611,000000,348,360,337,356,3622.35,0
+CRIS.US,D,20130612,000000,361,361,336,341,3908.65,0
+CRIS.US,D,20130613,000000,340,356,336,355,2621.4,0
+CRIS.US,D,20130614,000000,355,356,340,342,2086.6,0
+CRIS.US,D,20130617,000000,346,357,337.5,344,2285.05,0
+CRIS.US,D,20130618,000000,346,350,336,343,2061.4,0
+CRIS.US,D,20130619,000000,342,342.5,336,339,2232.2,0
+CRIS.US,D,20130620,000000,332,345,326,328,4037.2,0
+CRIS.US,D,20130621,000000,330,339,319.5,339,5891.65,0
+CRIS.US,D,20130624,000000,332,337.8,319,327,3004.35,0
+CRIS.US,D,20130625,000000,336,336,316.5,320,2601.6,0
+CRIS.US,D,20130626,000000,323,329.8,315,320,2021.4,0
+CRIS.US,D,20130627,000000,324,327,320,321,2109.9,0
+CRIS.US,D,20130628,000000,319,324,316,319,4046.3,0
+CRIS.US,D,20130701,000000,324,343,320.02,342,2544.1,0
+CRIS.US,D,20130702,000000,341,349,332,336,1987.95,0
+CRIS.US,D,20130703,000000,336,347,333,346,1019.95,0
+CRIS.US,D,20130705,000000,337,352,334,352,2167.55,0
+CRIS.US,D,20130708,000000,357,357,346,348,1967.25,0
+CRIS.US,D,20130709,000000,340,350,340,348,2126.7,0
+CRIS.US,D,20130710,000000,347,354,339,346,2234.95,0
+CRIS.US,D,20130711,000000,350,373,346,371,5168.75,0
+CRIS.US,D,20130712,000000,371,385,359.7,382,5469.05,0
+CRIS.US,D,20130715,000000,381,393,372,389,3441.2,0
+CRIS.US,D,20130716,000000,385,385,372.5,379,2806.05,0
+CRIS.US,D,20130717,000000,381,385,372,381,1650.65,0
+CRIS.US,D,20130718,000000,380,385,370.5,377,2239.8,0
+CRIS.US,D,20130719,000000,377,380.5,368,375,1758.2,0
+CRIS.US,D,20130722,000000,374,379,367,374,2369.3,0
+CRIS.US,D,20130723,000000,374,375,363,365,3433.5,0
+CRIS.US,D,20130724,000000,367,371,360,369,3104.75,0
+CRIS.US,D,20130725,000000,369,392,361,392,4551.35,0
+CRIS.US,D,20130726,000000,386,398,383,391,3731.3,0
+CRIS.US,D,20130729,000000,388,395,385,392,2465.15,0
+CRIS.US,D,20130730,000000,394,395,381.5,391,1939.6,0
+CRIS.US,D,20130731,000000,394,418,386,415,6146.25,0
+CRIS.US,D,20130801,000000,418,420.96,400,407,2117.05,0
+CRIS.US,D,20130802,000000,404,409,398,401,2065.85,0
+CRIS.US,D,20130805,000000,400,424,400,420,4499.2,0
+CRIS.US,D,20130806,000000,420,425.5,404,413,4151.45,0
+CRIS.US,D,20130807,000000,410,411,387,387,4608.2,0
+CRIS.US,D,20130808,000000,391,399,373,379,3452.55,0
+CRIS.US,D,20130809,000000,380,394,372,379,2002.05,0
+CRIS.US,D,20130812,000000,372,392,372,385,1790.5,0
+CRIS.US,D,20130813,000000,387,405,385,403,6324.75,0
+CRIS.US,D,20130814,000000,402,413,398,409,3051.5,0
+CRIS.US,D,20130815,000000,401,420,401,408,4447.5,0
+CRIS.US,D,20130816,000000,404,410.5,388,391,3880.7,0
+CRIS.US,D,20130819,000000,389,407,389,391,2690.6,0
+CRIS.US,D,20130820,000000,392,410,391,408,2992.8,0
+CRIS.US,D,20130821,000000,406,446,405,436,11939.35,0
+CRIS.US,D,20130822,000000,439,449,429,443,3134.6,0
+CRIS.US,D,20130823,000000,440,440,427,433,3065.1,0
+CRIS.US,D,20130826,000000,435,457,433,441,7310.15,0
+CRIS.US,D,20130827,000000,436,438,411,411,5642.15,0
+CRIS.US,D,20130828,000000,412,430.5,412,421,15848.95,0
+CRIS.US,D,20130829,000000,423,463,421,457,12231,0
+CRIS.US,D,20130830,000000,456,460,432,438,7136.85,0
+CRIS.US,D,20130903,000000,446,452,432,438,2857.15,0
+CRIS.US,D,20130904,000000,437,441,428,437,5323.8,0
+CRIS.US,D,20130905,000000,436,446,433,435,3185.95,0
+CRIS.US,D,20130906,000000,439,447,414,429,4565.15,0
+CRIS.US,D,20130909,000000,430,440,425,440,5299.8,0
+CRIS.US,D,20130910,000000,442,447,427.5,431,5406.85,0
+CRIS.US,D,20130911,000000,428,431,419.5,420,2368.85,0
+CRIS.US,D,20130912,000000,420,423,405,421,3534,0
+CRIS.US,D,20130913,000000,424,434,418,431,2199.55,0
+CRIS.US,D,20130916,000000,437,437.5,423,426,3747.1,0
+CRIS.US,D,20130917,000000,426,431,417,430,1832,0
+CRIS.US,D,20130918,000000,430,434,420,428,2386.35,0
+CRIS.US,D,20130919,000000,428,440,428,439,2872.8,0
+CRIS.US,D,20130920,000000,440,440,418,429,4596,0
+CRIS.US,D,20130923,000000,427,431,416.8,428,2164.5,0
+CRIS.US,D,20130924,000000,427,433,415,425,3323,0
+CRIS.US,D,20130925,000000,424,433,424,429,2608,0
+CRIS.US,D,20130926,000000,432,440,421,440,5149,0
+CRIS.US,D,20130927,000000,435,444,429,430,4468.35,0
+CRIS.US,D,20130930,000000,439,449,423,446,8587,0
+CRIS.US,D,20131001,000000,447,449,439,446,4684.25,0
+CRIS.US,D,20131002,000000,451,474,451,463,17462,0
+CRIS.US,D,20131003,000000,463,466,437,451,15118,0
+CRIS.US,D,20131004,000000,453,455,430,432,8565,0
+CRIS.US,D,20131007,000000,425,430,411,416,8542,0
+CRIS.US,D,20131008,000000,417,425,379,385,10759,0
+CRIS.US,D,20131009,000000,386,392,366,382,9360,0
+CRIS.US,D,20131010,000000,390,402,382,401.9,6930.15,0
+CRIS.US,D,20131011,000000,400,430,392,429,16266.6,0
+CRIS.US,D,20131014,000000,427,431,416,426,4094,0
+CRIS.US,D,20131015,000000,425,427,410,414,3679.75,0
+CRIS.US,D,20131016,000000,413,424,410,423,3347.65,0
+CRIS.US,D,20131017,000000,419,441,418,440,8844,0
+CRIS.US,D,20131018,000000,447,459,436,456,10518,0
+CRIS.US,D,20131021,000000,454,456,441,454,8795,0
+CRIS.US,D,20131022,000000,456,459,435,441,3484,0
+CRIS.US,D,20131023,000000,436,445,432,438,2619,0
+CRIS.US,D,20131024,000000,437,447,435,443,2996,0
+CRIS.US,D,20131025,000000,443,443,430,432,1939,0
+CRIS.US,D,20131028,000000,429,434,423,427,2454,0
+CRIS.US,D,20131029,000000,430,432,421,429,2212,0
+CRIS.US,D,20131030,000000,430,430,399,400,4379,0
+CRIS.US,D,20131031,000000,401,404.98,385,399,3615.35,0
+CRIS.US,D,20131101,000000,398,399,385,393,3807,0
+CRIS.US,D,20131104,000000,395,401,392,395,2845.1,0
+CRIS.US,D,20131105,000000,392,400,386,389,3068,0
+CRIS.US,D,20131106,000000,332,332,284,286,27959,0
+CRIS.US,D,20131107,000000,287,303,275,291,14232,0
+CRIS.US,D,20131108,000000,295,301,271,275,13423,0
+CRIS.US,D,20131111,000000,277,291,276,285,4676.95,0
+CRIS.US,D,20131112,000000,285,297,281,284,7780,0
+CRIS.US,D,20131113,000000,282,285,278,280,4231.8,0
+CRIS.US,D,20131114,000000,280,290,275,287,4243,0
+CRIS.US,D,20131115,000000,288,290,277,282,3537,0
+CRIS.US,D,20131118,000000,281,290,274,274,7139,0
+CRIS.US,D,20131119,000000,279,279.16,273,274,4361.9,0
+CRIS.US,D,20131120,000000,277,283,271,272,3569,0
+CRIS.US,D,20131121,000000,275,279,275,276,4651,0
+CRIS.US,D,20131122,000000,278,290,273,282,5628,0
+CRIS.US,D,20131125,000000,285,320,282,315,19948,0
+CRIS.US,D,20131126,000000,315,329,311,329,12928,0
+CRIS.US,D,20131127,000000,331,335,316,335,7907,0
+CRIS.US,D,20131129,000000,335,337,309,320,4005.25,0
+CRIS.US,D,20131202,000000,320,328,313,321,7072,0
+CRIS.US,D,20131203,000000,321,350,320,343,5781,0
+CRIS.US,D,20131204,000000,340,340,323,332,4228,0
+CRIS.US,D,20131205,000000,332,342,327,338,3302,0
+CRIS.US,D,20131206,000000,362,365,339,343,6164,0
+CRIS.US,D,20131209,000000,342,346,271,279,23009,0
+CRIS.US,D,20131210,000000,286,291,272,277,13467,0
+CRIS.US,D,20131211,000000,278,279,245,246,15805,0
+CRIS.US,D,20131212,000000,250,262,245,253,9452.55,0
+CRIS.US,D,20131213,000000,258,258,250,254,5359,0
+CRIS.US,D,20131216,000000,254,264,252,256,5759,0
+CRIS.US,D,20131217,000000,255,255,248,250,4133,0
+CRIS.US,D,20131218,000000,252,258,244,256,7827,0
+CRIS.US,D,20131219,000000,257,277,256,274,7828,0
+CRIS.US,D,20131220,000000,275,283,271,282,13795,0
+CRIS.US,D,20131223,000000,278,284,273,281,6633,0
+CRIS.US,D,20131224,000000,280,287,278,283,2212.5,0
+CRIS.US,D,20131226,000000,282,287,280,280,3129,0
+CRIS.US,D,20131227,000000,282,284,277,281,3445,0
+CRIS.US,D,20131230,000000,282,282,276,281,5726,0
+CRIS.US,D,20131231,000000,279,284,277,282,4746,0
+CRIS.US,D,20140102,000000,281,289.1,279,287,4434.7,0
+CRIS.US,D,20140103,000000,286,296,286,294,3368.95,0
+CRIS.US,D,20140106,000000,295,307,285,299,5214,0
+CRIS.US,D,20140107,000000,299,302,289,297,4012,0
+CRIS.US,D,20140108,000000,296,300,292,297,3340,0
+CRIS.US,D,20140109,000000,297,300,279,296,7941,0
+CRIS.US,D,20140110,000000,299,299,285,294,4776,0
+CRIS.US,D,20140113,000000,296,313,288,300,7114,0
+CRIS.US,D,20140114,000000,303,310,300,309,4313,0
+CRIS.US,D,20140115,000000,311,318,307,315,4343,0
+CRIS.US,D,20140116,000000,316,317.5,304,307,2942.8,0
+CRIS.US,D,20140117,000000,305,317,305,308,4304,0
+CRIS.US,D,20140121,000000,307,315,302,308,4522,0
+CRIS.US,D,20140122,000000,310,313,304,308,3309,0
+CRIS.US,D,20140123,000000,308,308,290,295,6043,0
+CRIS.US,D,20140124,000000,296,297.5,280,289,4916.95,0
+CRIS.US,D,20140127,000000,310,310,272,294,11932,0
+CRIS.US,D,20140128,000000,297,304,291,302,4063.45,0
+CRIS.US,D,20140129,000000,300,303,282,290,4973,0
+CRIS.US,D,20140130,000000,295,303,295,295,3400,0
+CRIS.US,D,20140131,000000,287,296,283,283,5104.85,0
+CRIS.US,D,20140203,000000,285,293,266,269,7034.1,0
+CRIS.US,D,20140204,000000,269,286,268,273,4026.85,0
+CRIS.US,D,20140205,000000,273,280,256,267,5735.5,0
+CRIS.US,D,20140206,000000,269,272,261,267,2745.7,0
+CRIS.US,D,20140207,000000,268,296,268,286,5750.85,0
+CRIS.US,D,20140210,000000,277,300,276,299,5031.25,0
+CRIS.US,D,20140211,000000,300,306,299,305,4735.25,0
+CRIS.US,D,20140212,000000,293,305,293,295,5140.9,0
+CRIS.US,D,20140213,000000,292,303,291,302,2301.05,0
+CRIS.US,D,20140214,000000,303,303,294,296,2725.25,0
+CRIS.US,D,20140218,000000,297,310,293,309,4536,0
+CRIS.US,D,20140219,000000,309,315,297,297,5147.15,0
+CRIS.US,D,20140220,000000,320,323,300,320,8682.4,0
+CRIS.US,D,20140221,000000,319,340,317,331,9097.75,0
+CRIS.US,D,20140224,000000,331,335,308,334,8137.65,0
+CRIS.US,D,20140225,000000,332,333,318,323,6101.8,0
+CRIS.US,D,20140226,000000,325,331,315,324,4701.15,0
+CRIS.US,D,20140227,000000,321,325,316,321,5162,0
+CRIS.US,D,20140228,000000,322,324,302,305,6615.65,0
+CRIS.US,D,20140303,000000,300,310,290,291,6318,0
+CRIS.US,D,20140304,000000,296,319,296,314,7838.65,0
+CRIS.US,D,20140305,000000,312,312,300,306,4639.05,0
+CRIS.US,D,20140306,000000,306,309,290,295,4703.15,0
+CRIS.US,D,20140307,000000,299,300,287,296,4219.45,0
+CRIS.US,D,20140310,000000,294,310.5,289,309,5101.95,0
+CRIS.US,D,20140311,000000,310,318,305,308,6271.35,0
+CRIS.US,D,20140312,000000,305,318,303,317,4095.5,0
+CRIS.US,D,20140313,000000,319,320,304,311,4946.9,0
+CRIS.US,D,20140314,000000,308,311,303,304,2531.55,0
+CRIS.US,D,20140317,000000,307,320,300,320,7236.7,0
+CRIS.US,D,20140318,000000,320,334,313,333,6756.25,0
+CRIS.US,D,20140319,000000,331,334,318,320,5805.7,0
+CRIS.US,D,20140320,000000,320,321,312,315,3916.1,0
+CRIS.US,D,20140321,000000,319,320,301.98,309,7469.25,0
+CRIS.US,D,20140324,000000,310,311,273.04,284,12825.2,0
+CRIS.US,D,20140325,000000,288,300,283,291,4381.2,0
+CRIS.US,D,20140326,000000,295,295,268,269,5727,0
+CRIS.US,D,20140327,000000,269,287,266.64,286,5860.6,0
+CRIS.US,D,20140328,000000,289,289,270,275,5772.65,0
+CRIS.US,D,20140331,000000,310,310,277.5,282,10763.9,0
+CRIS.US,D,20140401,000000,280,299,280,297,7108.95,0
+CRIS.US,D,20140402,000000,299,299,284,292,5566.6,0
+CRIS.US,D,20140403,000000,293,293,276,279,5081.3,0
+CRIS.US,D,20140404,000000,289,290,263,265,8488.35,0
+CRIS.US,D,20140407,000000,270,274,257,266,5549.75,0
+CRIS.US,D,20140408,000000,269,274,256,270,5391.85,0
+CRIS.US,D,20140409,000000,270,272,264,272,4317.15,0
+CRIS.US,D,20140410,000000,270,271,249,251,10891.8,0
+CRIS.US,D,20140411,000000,247,260,236,237,9391.75,0
+CRIS.US,D,20140414,000000,251,251,225,229,6403.1,0
+CRIS.US,D,20140415,000000,232,236,209,232,9053.5,0
+CRIS.US,D,20140416,000000,233,233,222,230,5069.05,0
+CRIS.US,D,20140417,000000,230,239,221,229,6617.6,0
+CRIS.US,D,20140421,000000,232,238,224,237,3117.6,0
+CRIS.US,D,20140422,000000,233,249,233,246.5,4740.45,0
+CRIS.US,D,20140423,000000,245,250,228,231,4355.05,0
+CRIS.US,D,20140424,000000,232,233,220,227,3835.85,0
+CRIS.US,D,20140425,000000,225,232,215,215,4949.2,0
+CRIS.US,D,20140428,000000,216,222,206.98,219,4562.3,0
+CRIS.US,D,20140429,000000,223,229,217,227,4475.05,0
+CRIS.US,D,20140430,000000,226,229,215,226,4192.75,0
+CRIS.US,D,20140501,000000,225,232,220,227,3766.35,0
+CRIS.US,D,20140502,000000,223,226,214,215,5004.4,0
+CRIS.US,D,20140505,000000,213,220,208,215,4805.55,0
+CRIS.US,D,20140506,000000,214,216,208,210,5038.95,0
+CRIS.US,D,20140507,000000,209,210,191,201,6368.75,0
+CRIS.US,D,20140508,000000,202,203,191,194,6691.1,0
+CRIS.US,D,20140509,000000,191,203,191,201,3991.85,0
+CRIS.US,D,20140512,000000,201,208,194,206,4274.15,0
+CRIS.US,D,20140513,000000,206,207,199,200,3764.1,0
+CRIS.US,D,20140514,000000,200,202,194,198,4705.45,0
+CRIS.US,D,20140515,000000,196,198,186,191,5485.75,0
+CRIS.US,D,20140516,000000,192,194,186,188,4265.35,0
+CRIS.US,D,20140519,000000,186,188,178,184,5759.45,0
+CRIS.US,D,20140520,000000,182,186,177,180,4983.3,0
+CRIS.US,D,20140521,000000,180,182,165,173,6885.2,0
+CRIS.US,D,20140522,000000,173,184,171,182,6225.7,0
+CRIS.US,D,20140523,000000,183,188,177,182,3233.75,0
+CRIS.US,D,20140527,000000,187,195,183,194,4994.05,0
+CRIS.US,D,20140528,000000,192,200,190,195,4341.75,0
+CRIS.US,D,20140529,000000,194,198,186,188,3823.4,0
+CRIS.US,D,20140530,000000,189,193,176,178,12273.95,0
+CRIS.US,D,20140602,000000,178,181,172,175,3983.95,0
+CRIS.US,D,20140603,000000,175,175,166,169,4427.45,0
+CRIS.US,D,20140604,000000,170,170,160,170,13018.1,0
+CRIS.US,D,20140605,000000,171,176,165,165,7673.6,0
+CRIS.US,D,20140606,000000,165,167,160,166,9379.1,0
+CRIS.US,D,20140609,000000,168,176,166,174,6611.35,0
+CRIS.US,D,20140610,000000,174,175,167,168,6583,0
+CRIS.US,D,20140611,000000,170,178,167,170,9380.35,0
+CRIS.US,D,20140612,000000,170,172,166,166,5245.4,0
+CRIS.US,D,20140613,000000,168,172,162,163,4553.25,0
+CRIS.US,D,20140616,000000,162,170,161,166,5341,0
+CRIS.US,D,20140617,000000,167,173,166,167,4455.25,0
+CRIS.US,D,20140618,000000,167,169,161,168,8737,0
+CRIS.US,D,20140619,000000,169,174,166,171,6911.35,0
+CRIS.US,D,20140620,000000,173,174,162,163,11303.6,0
+CRIS.US,D,20140623,000000,175,177,168,169,18306.5,0
+CRIS.US,D,20140624,000000,171,185.5,169,172,40371.35,0
+CRIS.US,D,20140625,000000,173,179,166,169,15141.65,0
+CRIS.US,D,20140626,000000,170,173,165,166,8533.1,0
+CRIS.US,D,20140627,000000,164,171,161,167,131844.95,0
+CRIS.US,D,20140630,000000,170,186,168,186,20671.7,0
+CRIS.US,D,20140701,000000,188,201,186,194,19367.2,0
+CRIS.US,D,20140702,000000,195,198,185,187,10043,0
+CRIS.US,D,20140703,000000,189,190.5,181,188,5271.25,0
+CRIS.US,D,20140707,000000,188,191,177,178,5195.95,0
+CRIS.US,D,20140708,000000,176,176,162,168,9629.1,0
+CRIS.US,D,20140709,000000,171,174,164,172,5201.7,0
+CRIS.US,D,20140710,000000,170,174,167.99,169,2829.55,0
+CRIS.US,D,20140711,000000,170,184,169,183,7649.2,0
+CRIS.US,D,20140714,000000,187,190.9,182,187,5940.8,0
+CRIS.US,D,20140715,000000,188,188,175,176,9256.45,0
+CRIS.US,D,20140716,000000,180,183,171,175,5874.7,0
+CRIS.US,D,20140717,000000,176,177.7,168,169,5794.55,0
+CRIS.US,D,20140718,000000,167,170,164,167,9300.95,0
+CRIS.US,D,20140721,000000,169,174,169,174,4980.55,0
+CRIS.US,D,20140722,000000,178,179,175,177,4618.9,0
+CRIS.US,D,20140723,000000,179,179,175,178,6503.5,0
+CRIS.US,D,20140724,000000,179,181,177,179,4081.2,0
+CRIS.US,D,20140725,000000,179,181,176,180,4872.95,0
+CRIS.US,D,20140728,000000,180,182,176,177,4357,0
+CRIS.US,D,20140729,000000,179,184,176,180,4471.5,0
+CRIS.US,D,20140730,000000,183,188,182,188,6328.85,0
+CRIS.US,D,20140731,000000,188,206,185,194,17750.65,0
+CRIS.US,D,20140801,000000,198,203,190,192,9814.5,0
+CRIS.US,D,20140804,000000,194,194,178,181,8510.6,0
+CRIS.US,D,20140805,000000,180,184,177,184,4849.8,0
+CRIS.US,D,20140806,000000,183,195,181,192,10047.9,0
+CRIS.US,D,20140807,000000,195,195,178,181,10978.55,0
+CRIS.US,D,20140808,000000,186,186,175,177,7139.25,0
+CRIS.US,D,20140811,000000,173,181,167,167,13461.8,0
+CRIS.US,D,20140812,000000,167,170,167,168,7836.5,0
+CRIS.US,D,20140813,000000,167,168,164,164,11640.35,0
+CRIS.US,D,20140814,000000,163,167,163,164,11755.6,0
+CRIS.US,D,20140815,000000,165,167,163,165,8892.35,0
+CRIS.US,D,20140818,000000,167,167,163,165,6894.9,0
+CRIS.US,D,20140819,000000,165,172,164.01,170,5882.8,0
+CRIS.US,D,20140820,000000,169,170,167,167,8012.05,0
+CRIS.US,D,20140821,000000,166,166.01,161,165,8592.05,0
+CRIS.US,D,20140822,000000,165,165.4,153,158.5,19948.85,0
+CRIS.US,D,20140825,000000,160,164,155,159,6702.7,0
+CRIS.US,D,20140826,000000,159,162,155,159,4429.8,0
+CRIS.US,D,20140827,000000,159,161,155,159,4949.15,0
+CRIS.US,D,20140828,000000,159,171,159,169,15335,0
+CRIS.US,D,20140829,000000,173,178,170,175,10104.55,0
+CRIS.US,D,20140902,000000,175,177,167,170,6727.95,0
+CRIS.US,D,20140903,000000,171,171,160,163,7269.5,0
+CRIS.US,D,20140904,000000,165,166,162.99,165,3499.9,0
+CRIS.US,D,20140905,000000,164,165,160,161,4469.4,0
+CRIS.US,D,20140908,000000,160,164,160,161,3830,0
+CRIS.US,D,20140909,000000,162,165,161,161,3387.5,0
+CRIS.US,D,20140910,000000,161,162,158,161,4001.3,0
+CRIS.US,D,20140911,000000,160,162,155,158,5745.8,0
+CRIS.US,D,20140912,000000,159,161,158,161,3943.95,0
+CRIS.US,D,20140915,000000,162,164,155,158,4944.35,0
+CRIS.US,D,20140916,000000,158,160,155,157,3699.75,0
+CRIS.US,D,20140917,000000,156,159,155,156,3311.05,0
+CRIS.US,D,20140918,000000,158,159,155,156,2414.45,0
+CRIS.US,D,20140919,000000,156,157,148,152,8702.1,0
+CRIS.US,D,20140922,000000,150,152,135,144,11307.9,0
+CRIS.US,D,20140923,000000,143,148,141.01,147,2793.65,0
+CRIS.US,D,20140924,000000,146,146.99,142,146,3294.55,0
+CRIS.US,D,20140925,000000,144,146,138,141,4241.65,0
+CRIS.US,D,20140926,000000,140,145,138,140,1984.5,0
+CRIS.US,D,20140929,000000,140,143,140,142,2321.55,0
+CRIS.US,D,20140930,000000,142,145,141,141,2676.1,0
+CRIS.US,D,20141001,000000,141,144,129,130,5427.25,0
+CRIS.US,D,20141002,000000,130,146,130,141,5217.4,0
+CRIS.US,D,20141003,000000,141,145,136,143,3143.25,0
+CRIS.US,D,20141006,000000,145,145,136,137,2747.1,0
+CRIS.US,D,20141007,000000,136,137,129,129,3360.85,0
+CRIS.US,D,20141008,000000,130,135,128,134,3884.55,0
+CRIS.US,D,20141009,000000,134,134,121,122,4898.9,0
+CRIS.US,D,20141010,000000,120,128,119,122,2802.8,0
+CRIS.US,D,20141013,000000,120,134,120,125,2524.8,0
+CRIS.US,D,20141014,000000,128,138,125,130,5096.4,0
+CRIS.US,D,20141015,000000,129,139,127,137,3235.35,0
+CRIS.US,D,20141016,000000,133,144.9,130,141,3045.3,0
+CRIS.US,D,20141017,000000,141,144,136,139,2379.05,0
+CRIS.US,D,20141020,000000,139,142,136,138,1399.35,0
+CRIS.US,D,20141021,000000,137,142,136,139,1388,0
+CRIS.US,D,20141022,000000,139,140,134,137,2291.4,0
+CRIS.US,D,20141023,000000,137,137,130,135,4272.8,0
+CRIS.US,D,20141024,000000,133,136,128,132,1386.75,0
+CRIS.US,D,20141027,000000,130,136,126,128,1877.85,0
+CRIS.US,D,20141028,000000,125,131,125,129,2547.3,0
+CRIS.US,D,20141029,000000,129,134,127,131,1329.3,0
+CRIS.US,D,20141030,000000,131,132,120,127,3966.45,0
+CRIS.US,D,20141031,000000,127,131,127,131,1895.55,0
+CRIS.US,D,20141103,000000,130,131,127.6,129,1926.75,0
+CRIS.US,D,20141104,000000,128,131,128,131,1118.45,0
+CRIS.US,D,20141105,000000,129,131,127,127,1526.55,0
+CRIS.US,D,20141106,000000,128,129,123,129,2320.1,0
+CRIS.US,D,20141107,000000,128,136,127,130,3581.35,0
+CRIS.US,D,20141110,000000,126,138.5,122,133,6881.85,0
+CRIS.US,D,20141111,000000,135,135,128,129,2499.3,0
+CRIS.US,D,20141112,000000,126,135,126,130,3788.55,0
+CRIS.US,D,20141113,000000,128,134,128,131,3469.15,0
+CRIS.US,D,20141114,000000,132,132,127,130,4486.55,0
+CRIS.US,D,20141117,000000,130,132,127,131,2091.45,0
+CRIS.US,D,20141118,000000,130,132,129,131,1862.4,0
+CRIS.US,D,20141119,000000,132,132,127,130,2839.5,0
+CRIS.US,D,20141120,000000,130,130,124,126,2349.6,0
+CRIS.US,D,20141121,000000,128,133,126,131,4041,0
+CRIS.US,D,20141124,000000,129,147,129,136,7964.05,0
+CRIS.US,D,20141125,000000,139,147,134,143,6412.05,0
+CRIS.US,D,20141126,000000,145,153,139,152,5375.15,0
+CRIS.US,D,20141128,000000,151,152,146.01,148,1485.75,0
+CRIS.US,D,20141201,000000,150,152,142,143,2382.25,0
+CRIS.US,D,20141202,000000,146,149,140,142,2485.7,0
+CRIS.US,D,20141203,000000,140,145,140,141,2709.6,0
+CRIS.US,D,20141204,000000,142,144,134,137,2580.5,0
+CRIS.US,D,20141205,000000,135,139.15,128,138,5748.45,0
+CRIS.US,D,20141208,000000,137,139,129,133,3766.45,0
+CRIS.US,D,20141209,000000,131,134,128,132,1891.95,0
+CRIS.US,D,20141210,000000,134,134,114,121,6226.45,0
+CRIS.US,D,20141211,000000,119,127,114.5,115,2772.5,0
+CRIS.US,D,20141212,000000,115,125,115,118,3153.65,0
+CRIS.US,D,20141215,000000,118,120,112,116,4580.3,0
+CRIS.US,D,20141216,000000,113,119,112,115,6677.05,0
+CRIS.US,D,20141217,000000,117,120,111.5,112,3392.7,0
+CRIS.US,D,20141218,000000,110,122,109,115,4711.3,0
+CRIS.US,D,20141219,000000,115,128,114,117,34698.15,0
+CRIS.US,D,20141222,000000,119,139,118,131,8944.5,0
+CRIS.US,D,20141223,000000,132,132,120,125,7438.2,0
+CRIS.US,D,20141224,000000,127,133,127,129,1587.75,0
+CRIS.US,D,20141226,000000,128,130.81,126,129,2371.9,0
+CRIS.US,D,20141229,000000,130,135,126,126,6119.85,0
+CRIS.US,D,20141230,000000,126,144,126,141,11900.2,0
+CRIS.US,D,20141231,000000,142,152,139,150,11226.1,0
+CRIS.US,D,20150102,000000,152,155,148,148,5088.3,0
+CRIS.US,D,20150105,000000,151,152,140,143,3455,0
+CRIS.US,D,20150106,000000,143,145.81,127,129,6319.55,0
+CRIS.US,D,20150107,000000,131,147,130.01,145,5026.3,0
+CRIS.US,D,20150108,000000,150,151,139,141,6782.9,0
+CRIS.US,D,20150109,000000,143,146,139,141,2583.2,0
+CRIS.US,D,20150112,000000,141,144,135,140,2631.15,0
+CRIS.US,D,20150113,000000,139,143,135,135,2324.65,0
+CRIS.US,D,20150114,000000,141,141,133,139,1599.6,0
+CRIS.US,D,20150115,000000,138,140,131,133,1696.2,0
+CRIS.US,D,20150116,000000,133,139,131,137,1104.6,0
+CRIS.US,D,20150120,000000,137,141,130,140,2624.6,0
+CRIS.US,D,20150121,000000,142,151,142,143,6070.8,0
+CRIS.US,D,20150122,000000,148.98,172,145,168,27290.95,0
+CRIS.US,D,20150123,000000,170,171,160,165,9952.75,0
+CRIS.US,D,20150126,000000,170,195,170,194,20550.45,0
+CRIS.US,D,20150127,000000,191,195,186,187,11136.45,0
+CRIS.US,D,20150128,000000,186,186,170,176,10551.85,0
+CRIS.US,D,20150129,000000,178,194,178,186,9781.75,0
+CRIS.US,D,20150130,000000,190,192,181,184,5820.5,0
+CRIS.US,D,20150202,000000,190,200,182,195,12945.35,0
+CRIS.US,D,20150203,000000,200,210,190,207,17214.05,0
+CRIS.US,D,20150204,000000,209,219,202,206,10837.7,0
+CRIS.US,D,20150205,000000,211,219,207.5,216,11400.45,0
+CRIS.US,D,20150206,000000,221,230,215,222,14878.2,0
+CRIS.US,D,20150209,000000,223,255,215,239,21719.05,0
+CRIS.US,D,20150210,000000,241,270,239,265,21744.55,0
+CRIS.US,D,20150211,000000,266,276,260,273,18554.15,0
+CRIS.US,D,20150212,000000,275,298,275,298,25670.55,0
+CRIS.US,D,20150213,000000,302,323,288,323,39890,0
+CRIS.US,D,20150217,000000,329,350,316,342,44720.4,0
+CRIS.US,D,20150218,000000,348,350,302,343,63618.7,0
+CRIS.US,D,20150219,000000,332,339,313,336,23056.6,0
+CRIS.US,D,20150220,000000,330,350,323,340,22594.25,0
+CRIS.US,D,20150223,000000,338,344,307,315,19809.45,0
+CRIS.US,D,20150224,000000,312,314,277,280,39617.6,0
+CRIS.US,D,20150225,000000,294,320,285,316,88289.35,0
+CRIS.US,D,20150226,000000,310,317,297,315,20199.55,0
+CRIS.US,D,20150227,000000,314,316,298,308,18639.55,0
+CRIS.US,D,20150302,000000,306,315,306,308,17107,0
+CRIS.US,D,20150303,000000,309,320,306,315,19969,0
+CRIS.US,D,20150304,000000,314,319,299,316,18974,0
+CRIS.US,D,20150305,000000,316,335,314,333,23343,0
+CRIS.US,D,20150306,000000,332,335,303,304,27287,0
+CRIS.US,D,20150309,000000,308,315,306,310,9220,0
+CRIS.US,D,20150310,000000,304,315,296,309,9296,0
+CRIS.US,D,20150311,000000,309,310,294,303,8974,0
+CRIS.US,D,20150312,000000,301,306,295,303,7188,0
+CRIS.US,D,20150313,000000,303,305,298,302,6654,0
+CRIS.US,D,20150316,000000,298,302,280,283,14265,0
+CRIS.US,D,20150317,000000,279,296,279,292,11119,0
+CRIS.US,D,20150318,000000,290,300,288,293,8699,0
+CRIS.US,D,20150319,000000,294,296,286,286,6081,0
+CRIS.US,D,20150320,000000,284,292,271,273,11061,0
+CRIS.US,D,20150323,000000,273,273,254,258,8893,0
+CRIS.US,D,20150324,000000,258,284,256,262,13499,0
+CRIS.US,D,20150325,000000,266,270,252,255,7802,0
+CRIS.US,D,20150326,000000,255,260,240,258,7400,0
+CRIS.US,D,20150327,000000,258,263,247,254,6144,0
+CRIS.US,D,20150330,000000,255,263,244,250,7829,0
+CRIS.US,D,20150331,000000,246,249.94,229,240,15139.9,0
+CRIS.US,D,20150401,000000,240,240,226,235,9247,0
+CRIS.US,D,20150402,000000,232,235,224,235,6922,0
+CRIS.US,D,20150406,000000,254,270,247,253,19863,0
+CRIS.US,D,20150407,000000,253,268,252,263,7711.1,0
+CRIS.US,D,20150408,000000,263,285,262,282,11318,0
+CRIS.US,D,20150409,000000,282,286,269.5,281,6832.2,0
+CRIS.US,D,20150410,000000,282,284,276,280,4534,0
+CRIS.US,D,20150413,000000,282,287,277,284,6316,0
+CRIS.US,D,20150414,000000,284,290,280,285,5115,0
+CRIS.US,D,20150415,000000,289,289.5,280,285,3464.6,0
+CRIS.US,D,20150416,000000,287,287,272,277,4765.1,0
+CRIS.US,D,20150417,000000,279,282,268,279,10882,0
+CRIS.US,D,20150420,000000,278,285,264,285,7395.35,0
+CRIS.US,D,20150421,000000,285,285,278.2,279,4355.45,0
+CRIS.US,D,20150422,000000,282,289,275,288,6152.7,0
+CRIS.US,D,20150423,000000,286,298,275,297,10009,0
+CRIS.US,D,20150424,000000,298,302,292,296,4024.45,0
+CRIS.US,D,20150427,000000,294,298,286,288,8120,0
+CRIS.US,D,20150428,000000,287,294,263,267,8809.7,0
+CRIS.US,D,20150429,000000,264,277,258,261,4423,0
+CRIS.US,D,20150430,000000,258,262,252,257,4251,0
+CRIS.US,D,20150501,000000,260,265,255,263,1837,0
+CRIS.US,D,20150504,000000,261,278,261,270,3889,0
+CRIS.US,D,20150505,000000,275,276,258,269,7573,0
+CRIS.US,D,20150506,000000,274,274,261,262,7420.9,0
+CRIS.US,D,20150507,000000,251,275,250,274,7111.75,0
+CRIS.US,D,20150508,000000,275,282,272,274,3775,0
+CRIS.US,D,20150511,000000,274,284,274,279,3364,0
+CRIS.US,D,20150512,000000,279,294,276,294,5044.15,0
+CRIS.US,D,20150513,000000,295,310,293,302,14174.85,0
+CRIS.US,D,20150514,000000,300,322,288,322,12152,0
+CRIS.US,D,20150515,000000,321,323,310,316,4685,0
+CRIS.US,D,20150518,000000,310,318,308,312,3406.35,0
+CRIS.US,D,20150519,000000,315,317,290,291,6007.55,0
+CRIS.US,D,20150520,000000,286,309,285,305,5809,0
+CRIS.US,D,20150521,000000,308,315,305,310,4606,0
+CRIS.US,D,20150522,000000,310,314,294,304,3432,0
+CRIS.US,D,20150526,000000,298,315,298,312,4619,0
+CRIS.US,D,20150527,000000,314,322,300,320,9208,0
+CRIS.US,D,20150528,000000,318,334,302,325,12094.15,0
+CRIS.US,D,20150529,000000,325,338,321,337,9586,0
+CRIS.US,D,20150601,000000,339,344,319,331,14400.85,0
+CRIS.US,D,20150602,000000,331,365,327,350,15346.2,0
+CRIS.US,D,20150603,000000,354,363,347,350,8385,0
+CRIS.US,D,20150604,000000,344,348,330,341,6848,0
+CRIS.US,D,20150605,000000,337,353,334,352,4359,0
+CRIS.US,D,20150608,000000,349,352,342,346,3582,0
+CRIS.US,D,20150609,000000,350,350,324,343,4840.15,0
+CRIS.US,D,20150610,000000,345,349,332,347,3244.65,0
+CRIS.US,D,20150611,000000,346,348,322,337,5339.35,0
+CRIS.US,D,20150612,000000,334,337,318,318,4571,0
+CRIS.US,D,20150615,000000,315,330,310,328,7580,0
+CRIS.US,D,20150616,000000,312,335,312,317,5535,0
+CRIS.US,D,20150617,000000,321,325,313,320,5129,0
+CRIS.US,D,20150618,000000,319,330,313,323,7799,0
+CRIS.US,D,20150619,000000,321,327,315,316,4990,0
+CRIS.US,D,20150622,000000,316,325,316,321,4014,0
+CRIS.US,D,20150623,000000,321,332,318,330,9780.45,0
+CRIS.US,D,20150624,000000,331,341,295,302,11187,0
+CRIS.US,D,20150625,000000,306,308,295,298,7961,0
+CRIS.US,D,20150626,000000,297,319,295,315,154728,0
+CRIS.US,D,20150629,000000,317,319,305,312,6593,0
+CRIS.US,D,20150630,000000,316,331,308.5,331,8241.5,0
+CRIS.US,D,20150701,000000,337,340,321,328,8479,0
+CRIS.US,D,20150702,000000,330,330,315,318,4422,0
+CRIS.US,D,20150706,000000,313,334,309,333,7181,0
+CRIS.US,D,20150707,000000,331,346,320,342,10163,0
+CRIS.US,D,20150708,000000,340,340,308,314,7064,0
+CRIS.US,D,20150709,000000,320,328,304,310,8749,0
+CRIS.US,D,20150710,000000,316,332,308,331,6663,0
+CRIS.US,D,20150713,000000,332,338,322,323,3724,0
+CRIS.US,D,20150714,000000,326,343,323,341,5127.85,0
+CRIS.US,D,20150715,000000,344,374,336,357,20660.5,0
+CRIS.US,D,20150716,000000,360,367,352,362,6512,0
+CRIS.US,D,20150717,000000,361,375,358,372,5109,0
+CRIS.US,D,20150720,000000,371,375,340,341,7683,0
+CRIS.US,D,20150721,000000,343,353,327,350,7700,0
+CRIS.US,D,20150722,000000,343,349,337,345,4116,0
+CRIS.US,D,20150723,000000,345,364,345,357,7808,0
+CRIS.US,D,20150724,000000,352,368,330,330,8374,0
+CRIS.US,D,20150727,000000,327,328,304,317,11936,0
+CRIS.US,D,20150728,000000,320,323,312,317,5444,0
+CRIS.US,D,20150729,000000,319,320,306,317,5042,0
+CRIS.US,D,20150730,000000,272,324,221,320,5149,0
+CRIS.US,D,20150731,000000,320,321,307,314,4906,0
+CRIS.US,D,20150803,000000,315,319,296,306,6993,0
+CRIS.US,D,20150804,000000,312,312,300,308,3411,0
+CRIS.US,D,20150805,000000,315,315,303,308,4102,0
+CRIS.US,D,20150806,000000,301,305,273,274,8851.25,0
+CRIS.US,D,20150807,000000,271,281,259,278,8428,0
+CRIS.US,D,20150810,000000,277,277,250,254,9358,0
+CRIS.US,D,20150811,000000,258,274,253.5,260,6089.75,0
+CRIS.US,D,20150812,000000,260,267,235,261,9505,0
+CRIS.US,D,20150813,000000,268,294,260,288,8330,0
+CRIS.US,D,20150814,000000,290,290,267,281,6064,0
+CRIS.US,D,20150817,000000,277,292,276,292,4449,0
+CRIS.US,D,20150818,000000,288,294,275,276,3669,0
+CRIS.US,D,20150819,000000,275,275,264,267,2571,0
+CRIS.US,D,20150820,000000,261,269,251,252,3817,0
+CRIS.US,D,20150821,000000,243,269,243,257,5123,0
+CRIS.US,D,20150824,000000,241,254,227,233,6550.85,0
+CRIS.US,D,20150825,000000,242,250,236,243,5484,0
+CRIS.US,D,20150826,000000,249,251,225,238,6578,0
+CRIS.US,D,20150827,000000,240,253,232,250,5267,0
+CRIS.US,D,20150828,000000,246,260,244,259,2148,0
+CRIS.US,D,20150831,000000,255,266,255,262,4419,0
+CRIS.US,D,20150901,000000,253,264,250,251,2940,0
+CRIS.US,D,20150902,000000,254,270,250,270,3750,0
+CRIS.US,D,20150903,000000,269,273,252,256,2322,0
+CRIS.US,D,20150904,000000,252,260,250,252,1393,0
+CRIS.US,D,20150908,000000,255,266,252,264,2507,0
+CRIS.US,D,20150909,000000,270,272,255,256,2286,0
+CRIS.US,D,20150910,000000,255,275,251,269,4325.9,0
+CRIS.US,D,20150911,000000,263,267,257,264,2635,0
+CRIS.US,D,20150914,000000,262,264,252,253,2372,0
+CRIS.US,D,20150915,000000,256,257,245,248,2409,0
+CRIS.US,D,20150916,000000,250,252,240,241,3629,0
+CRIS.US,D,20150917,000000,243,264.5,241,262,5454.55,0
+CRIS.US,D,20150918,000000,257,276,255,258,7673,0
+CRIS.US,D,20150921,000000,263,266,241,251,3228,0
+CRIS.US,D,20150922,000000,250,253,245,251,2465,0
+CRIS.US,D,20150923,000000,253,259,237,251,2809.65,0
+CRIS.US,D,20150924,000000,249,249,236,246,2463.85,0
+CRIS.US,D,20150925,000000,253,253,213,222,5045,0
+CRIS.US,D,20150928,000000,219,220,184,184,7010.05,0
+CRIS.US,D,20150929,000000,189,204,182,187,6430,0
+CRIS.US,D,20150930,000000,192,205,189,202,4516,0
+CRIS.US,D,20151001,000000,202,203,174,188,6604,0
+CRIS.US,D,20151002,000000,184,197,184,195,3315,0
+CRIS.US,D,20151005,000000,197,201,188,193,2760.35,0
+CRIS.US,D,20151006,000000,193,200,174,188,4555,0
+CRIS.US,D,20151007,000000,187,202,184,197,3066.1,0
+CRIS.US,D,20151008,000000,197,202,190,200,3165,0
+CRIS.US,D,20151009,000000,196,208,192,199,3103,0
+CRIS.US,D,20151012,000000,198,208,192,200.5,2455.35,0
+CRIS.US,D,20151013,000000,200,203,179,181,4706,0
+CRIS.US,D,20151014,000000,185,189,173,174,4384,0
+CRIS.US,D,20151015,000000,175,200,175,200,6491,0
+CRIS.US,D,20151016,000000,202,202,191,192,2245,0
+CRIS.US,D,20151019,000000,194,204.5,184,190,4160.45,0
+CRIS.US,D,20151020,000000,191,200,180,184,5103,0
+CRIS.US,D,20151021,000000,186,189,175,180,4487,0
+CRIS.US,D,20151022,000000,181,189,176,180,3364,0
+CRIS.US,D,20151023,000000,183,199,182,195,3406,0
+CRIS.US,D,20151026,000000,193,203,191,198,2818,0
+CRIS.US,D,20151027,000000,197,203,190,195,1708,0
+CRIS.US,D,20151028,000000,197,215,191,215,4105,0
+CRIS.US,D,20151029,000000,215,225,209,210,2593,0
+CRIS.US,D,20151030,000000,206,211,203,204,2241,0
+CRIS.US,D,20151102,000000,204,222,203,222,2013.2,0
+CRIS.US,D,20151103,000000,234,234,218,230,4059,0
+CRIS.US,D,20151104,000000,228,252,225,251,3816.4,0
+CRIS.US,D,20151105,000000,251,255,227,236,4275,0
+CRIS.US,D,20151106,000000,232,249,227,249,3433,0
+CRIS.US,D,20151109,000000,245,282,235,269,6894.15,0
+CRIS.US,D,20151110,000000,267,270,241,255,4086,0
+CRIS.US,D,20151111,000000,257,260,245,249,2188,0
+CRIS.US,D,20151112,000000,247,250,238,241,2760,0
+CRIS.US,D,20151113,000000,237,255,236,242,3632,0
+CRIS.US,D,20151116,000000,242,250,234,246,1922,0
+CRIS.US,D,20151117,000000,244,254,239,245,3121,0
+CRIS.US,D,20151118,000000,244,260,243,250,4830,0
+CRIS.US,D,20151119,000000,251,252,239,248,2319,0
+CRIS.US,D,20151120,000000,249,259,244,252,3124,0
+CRIS.US,D,20151123,000000,250,265,248,257,2954,0
+CRIS.US,D,20151124,000000,256,266,250,260,2304,0
+CRIS.US,D,20151125,000000,260,279,256,275,3550,0
+CRIS.US,D,20151127,000000,272,279,271,276,701,0
+CRIS.US,D,20151130,000000,279,282,271,274,3353,0
+CRIS.US,D,20151201,000000,275,279,265,277,2643.15,0
+CRIS.US,D,20151202,000000,278,289,274,280,3823.3,0
+CRIS.US,D,20151203,000000,283,287,267,274,3835.7,0
+CRIS.US,D,20151204,000000,273,287,262,286,2739,0
+CRIS.US,D,20151207,000000,286,286,270,279,3266,0
+CRIS.US,D,20151208,000000,274,290.5,272,289,2561.25,0
+CRIS.US,D,20151209,000000,289,292,279,283,2228,0
+CRIS.US,D,20151210,000000,283,291,277,288,5385,0
+CRIS.US,D,20151211,000000,279,284,270,272,5458,0
+CRIS.US,D,20151214,000000,270,288,270,285,5202.95,0
+CRIS.US,D,20151215,000000,288,294,275,287,6260,0
+CRIS.US,D,20151216,000000,291,307,288,305,8292,0
+CRIS.US,D,20151217,000000,309,315,305,308,3949,0
+CRIS.US,D,20151218,000000,306,318,294,299,40335,0
+CRIS.US,D,20151221,000000,303,303,273,287,5228,0
+CRIS.US,D,20151222,000000,287,288.96,269,281,5515.35,0
+CRIS.US,D,20151223,000000,283,299,269,294,2523,0
+CRIS.US,D,20151224,000000,291,297,285,290,714.5,0
+CRIS.US,D,20151228,000000,286,292,280,285,2701.55,0
+CRIS.US,D,20151229,000000,287,299.5,282,299,2557.95,0
+CRIS.US,D,20151230,000000,300,310,293,293,2808.85,0
+CRIS.US,D,20151231,000000,293,294,285,291,2663,0
+CRIS.US,D,20160104,000000,286,289,267,276,4584.05,0
+CRIS.US,D,20160105,000000,278,280,270,275,2014.15,0
+CRIS.US,D,20160106,000000,270,274,252,259,3220.55,0
+CRIS.US,D,20160107,000000,253,256,230.32,236,3947.5,0
+CRIS.US,D,20160108,000000,238,243.16,215,221,3388.15,0
+CRIS.US,D,20160111,000000,221,225,196,211,5138.35,0
+CRIS.US,D,20160112,000000,214,226,200,213,2389.45,0
+CRIS.US,D,20160113,000000,215,221,190,191,3358.6,0
+CRIS.US,D,20160114,000000,196,202,160,193,6243.4,0
+CRIS.US,D,20160115,000000,186,189,167,188,3831.25,0
+CRIS.US,D,20160119,000000,197,198,173,176,2620,0
+CRIS.US,D,20160120,000000,174,191.5,162,186,4572.4,0
+CRIS.US,D,20160121,000000,182,191.84,172,182,2759.25,0
+CRIS.US,D,20160122,000000,187,194,176,180,5994.85,0
+CRIS.US,D,20160125,000000,181,190.4,179,181,1897.3,0
+CRIS.US,D,20160126,000000,185,195.4,170,180,2314.85,0
+CRIS.US,D,20160127,000000,180,184,170,170,2271,0
+CRIS.US,D,20160128,000000,173,176,161,161,3652.4,0
+CRIS.US,D,20160129,000000,161,173,155,165,3776.85,0
+CRIS.US,D,20160201,000000,163,174.5,160.5,167,3513.7,0
+CRIS.US,D,20160202,000000,167,167.5,157,159,2865.7,0
+CRIS.US,D,20160203,000000,163,163,145,149,4040.2,0
+CRIS.US,D,20160204,000000,150,165,148,157,1759.4,0
+CRIS.US,D,20160205,000000,157,157,141,142,3669.15,0
+CRIS.US,D,20160208,000000,143,145.5,128,129,4853.35,0
+CRIS.US,D,20160209,000000,129,141,128.01,132,3439.85,0
+CRIS.US,D,20160210,000000,132,140,128,128,3587.4,0
+CRIS.US,D,20160211,000000,126,136,125,132,2813.4,0
+CRIS.US,D,20160212,000000,138,148,128,144,3235.5,0
+CRIS.US,D,20160216,000000,150,154.5,144,154,2519.75,0
+CRIS.US,D,20160217,000000,156,158.99,147,155,2787.5,0
+CRIS.US,D,20160218,000000,158,159,150,150,2569.6,0
+CRIS.US,D,20160219,000000,151,154.99,142,152,2148.9,0
+CRIS.US,D,20160222,000000,155,158,149.99,154,1823.1,0
+CRIS.US,D,20160223,000000,156,158,142,143,1928.25,0
+CRIS.US,D,20160224,000000,146,155,144,154,1933.9,0
+CRIS.US,D,20160225,000000,154,155,144,146,2129.65,0
+CRIS.US,D,20160226,000000,146,152,144,149,1763,0
+CRIS.US,D,20160229,000000,150,150.03,134,136,3480.6,0
+CRIS.US,D,20160301,000000,141,150,135,150,3960.45,0
+CRIS.US,D,20160302,000000,153,173,150,166,7795.4,0
+CRIS.US,D,20160303,000000,169,197,167,179,5272.4,0
+CRIS.US,D,20160304,000000,180,188,172,175,4397.65,0
+CRIS.US,D,20160307,000000,175,180,172,177,2834.75,0
+CRIS.US,D,20160308,000000,174,178,165,168,3317.75,0
+CRIS.US,D,20160309,000000,168,171.01,165,168,1626.1,0
+CRIS.US,D,20160310,000000,172,174,154,155,3238.85,0
+CRIS.US,D,20160311,000000,156,159,148,158,2833.65,0
+CRIS.US,D,20160314,000000,158,165,155,160,2116.8,0
+CRIS.US,D,20160315,000000,162,168,149,151,3577.4,0
+CRIS.US,D,20160316,000000,151,156,147,151,2182.6,0
+CRIS.US,D,20160317,000000,150,158,148,155,3570.35,0
+CRIS.US,D,20160318,000000,157,158,150,151,9101.9,0
+CRIS.US,D,20160321,000000,151,160,148,154,2544.2,0
+CRIS.US,D,20160322,000000,152,161,151.01,160,4957.8,0
+CRIS.US,D,20160323,000000,163,166.99,147,147,3536.35,0
+CRIS.US,D,20160324,000000,148,151.95,142,150,2038.8,0
+CRIS.US,D,20160328,000000,155,156,145,146,2488.8,0
+CRIS.US,D,20160329,000000,146,153,142,151,2082.25,0
+CRIS.US,D,20160330,000000,155,158,150,155,2902.55,0
+CRIS.US,D,20160331,000000,160,165,155,161,6447.75,0
+CRIS.US,D,20160401,000000,161,165,155,163,1861.2,0
+CRIS.US,D,20160404,000000,168,170,165,166,2644.45,0
+CRIS.US,D,20160405,000000,167,168,162,162,1640.4,0
+CRIS.US,D,20160406,000000,162,170,161,168,3318.8,0
+CRIS.US,D,20160407,000000,168,169,163,165,1751.65,0
+CRIS.US,D,20160408,000000,168,168,156.85,165,3158.45,0
+CRIS.US,D,20160411,000000,168,169,161,164,2190.25,0
+CRIS.US,D,20160412,000000,165,170,160,169,2416.8,0
+CRIS.US,D,20160413,000000,170,179,166,176,6838.05,0
+CRIS.US,D,20160414,000000,177,212,175,207,8050.45,0
+CRIS.US,D,20160415,000000,203,211,196,199,5956.75,0
+CRIS.US,D,20160418,000000,200,222,195,216,4768.5,0
+CRIS.US,D,20160419,000000,220,221,200,210,5494.9,0
+CRIS.US,D,20160420,000000,214,214,202.5,207,3438.7,0
+CRIS.US,D,20160421,000000,209,211,203,211,1638.7,0
+CRIS.US,D,20160422,000000,212,223,207,223,3213.15,0
+CRIS.US,D,20160425,000000,222,223,212,215,2677.8,0
+CRIS.US,D,20160426,000000,215,215,197,209,2723.5,0
+CRIS.US,D,20160427,000000,211,217,203,214,2907.1,0
+CRIS.US,D,20160428,000000,214,217,203,203,2511.4,0
+CRIS.US,D,20160429,000000,206,207,195,199,2864.3,0
+CRIS.US,D,20160502,000000,203,205.98,194.5,201,1368.3,0
+CRIS.US,D,20160503,000000,199,200,191,192,1816.2,0
+CRIS.US,D,20160504,000000,192,196,184,186,2211.1,0
+CRIS.US,D,20160505,000000,189,189,177,179,1242.05,0
+CRIS.US,D,20160506,000000,181,190,176,179,2806.6,0
+CRIS.US,D,20160509,000000,181,199,181,186,3180.4,0
+CRIS.US,D,20160510,000000,190,196,181.5,192,1369.05,0
+CRIS.US,D,20160511,000000,194,195,182,183,1259.15,0
+CRIS.US,D,20160512,000000,186,187,169,176,5276.9,0
+CRIS.US,D,20160513,000000,177,180,167,168,3306.1,0
+CRIS.US,D,20160516,000000,171,175,170,170,3048.1,0
+CRIS.US,D,20160517,000000,173,177,164,166,3136.95,0
+CRIS.US,D,20160518,000000,163,169.99,161,165,1692.3,0
+CRIS.US,D,20160519,000000,166,172,160,162,2644.75,0
+CRIS.US,D,20160520,000000,164,171,162,164,3344.7,0
+CRIS.US,D,20160523,000000,168,174,166,170,2752.2,0
+CRIS.US,D,20160524,000000,174,180,171,176,4531.05,0
+CRIS.US,D,20160525,000000,179,184,177,180,3673.75,0
+CRIS.US,D,20160526,000000,176,180.8,169,171,3192.85,0
+CRIS.US,D,20160527,000000,172,173,168,170,2472.6,0
+CRIS.US,D,20160531,000000,168,180,167.3,175,3579.05,0
+CRIS.US,D,20160601,000000,180,189,180,185,6010.45,0
+CRIS.US,D,20160602,000000,187,199,187,197,6714.8,0
+CRIS.US,D,20160603,000000,200,205,185,187,6075.4,0
+CRIS.US,D,20160606,000000,185,191,180.01,186,3843.75,0
+CRIS.US,D,20160607,000000,186,193,182,185,4458.5,0
+CRIS.US,D,20160608,000000,187,193,180,189,5667.55,0
+CRIS.US,D,20160609,000000,188,190,176,179,5262.1,0
+CRIS.US,D,20160610,000000,176,177,168,169.5,5580.95,0
+CRIS.US,D,20160613,000000,169,177,163,163,3841.95,0
+CRIS.US,D,20160614,000000,163,171,161,161,3139.25,0
+CRIS.US,D,20160615,000000,163,168.16,161,163,3347.9,0
+CRIS.US,D,20160616,000000,173,173,160,165,5304.2,0
+CRIS.US,D,20160617,000000,166,166,157,158,6208.55,0
+CRIS.US,D,20160620,000000,162,165.5,154,158,4030.25,0
+CRIS.US,D,20160621,000000,158,161,151,154,4349.85,0
+CRIS.US,D,20160622,000000,155,165,154,158,2839.2,0
+CRIS.US,D,20160623,000000,162,168,158,166,3159.65,0
+CRIS.US,D,20160624,000000,158,164,155,162,5109.1,0
+CRIS.US,D,20160627,000000,158,163,147,147,6734.75,0
+CRIS.US,D,20160628,000000,150,160,149,155,5123.45,0
+CRIS.US,D,20160629,000000,162,162,155,156,3918.85,0
+CRIS.US,D,20160630,000000,158,159,153,156,2634.5,0
+CRIS.US,D,20160701,000000,157,159,152,157,2342.05,0
+CRIS.US,D,20160705,000000,157,163.95,151,153,3572.2,0
+CRIS.US,D,20160706,000000,153,160,152,155,2170.75,0
+CRIS.US,D,20160707,000000,157,167,154,163,7190.2,0
+CRIS.US,D,20160708,000000,165,171,162,170,5506.15,0
+CRIS.US,D,20160711,000000,173,178.99,168,169,3674.9,0
+CRIS.US,D,20160712,000000,170,171,164,170,4191.2,0
+CRIS.US,D,20160713,000000,170,170,160,161,2648.95,0
+CRIS.US,D,20160714,000000,162,162,157,160,3053.25,0
+CRIS.US,D,20160715,000000,164,170,160,168,2825.15,0
+CRIS.US,D,20160718,000000,170,171.99,167,169,1577.8,0
+CRIS.US,D,20160719,000000,170,170,158,159,3244.9,0
+CRIS.US,D,20160720,000000,159,164,158,159,2487.05,0
+CRIS.US,D,20160721,000000,159,165.5,156,157,1766.9,0
+CRIS.US,D,20160722,000000,159,162,157,159,1364.95,0
+CRIS.US,D,20160725,000000,160,160.5,156,159,4149.5,0
+CRIS.US,D,20160726,000000,159,175,157.01,168,8781.95,0
+CRIS.US,D,20160727,000000,170,181,167.8,176,6453.8,0
+CRIS.US,D,20160728,000000,176,183,172,174,2848.5,0
+CRIS.US,D,20160729,000000,173,177,168,168,2999.7,0
+CRIS.US,D,20160801,000000,170,175,167,174,1928.55,0
+CRIS.US,D,20160802,000000,175,176,170,172,1630.95,0
+CRIS.US,D,20160803,000000,172,179,172,179,2998.1,0
+CRIS.US,D,20160804,000000,179,179,164,166,3334.2,0
+CRIS.US,D,20160805,000000,166,177,165.18,176,3247.15,0
+CRIS.US,D,20160808,000000,173,179,170,177,1580.6,0
+CRIS.US,D,20160809,000000,174,181,174,181,1944.55,0
+CRIS.US,D,20160810,000000,180,180.99,171,171,2158.85,0
+CRIS.US,D,20160811,000000,171,175,165,174,1576.25,0
+CRIS.US,D,20160812,000000,174,174.5,168.6,173,1063.1,0
+CRIS.US,D,20160815,000000,172,180,171,178,1564.4,0
+CRIS.US,D,20160816,000000,175,178,171,173,1336.75,0
+CRIS.US,D,20160817,000000,173,175,168,170,1421.65,0
+CRIS.US,D,20160818,000000,168,174,168,173,1132.65,0
+CRIS.US,D,20160819,000000,173,175,170,174,1533.25,0
+CRIS.US,D,20160822,000000,172,176,171,174,2157.05,0
+CRIS.US,D,20160823,000000,176,182,174,179,2780.85,0
+CRIS.US,D,20160824,000000,180,192,163,167,6321.15,0
+CRIS.US,D,20160825,000000,167,177,165,171,2811.25,0
+CRIS.US,D,20160826,000000,171,175,167,169,1550.6,0
+CRIS.US,D,20160829,000000,167,175,166,172,1725.85,0
+CRIS.US,D,20160830,000000,175,177,173,175,2495.35,0
+CRIS.US,D,20160831,000000,175,178,172.14,176,3044.2,0
+CRIS.US,D,20160901,000000,175,175,170,171,1308.95,0
+CRIS.US,D,20160902,000000,174,174,170,173,906.2,0
+CRIS.US,D,20160906,000000,171,176,170,176,1378.85,0
+CRIS.US,D,20160907,000000,197,197,184,184,5931.85,0
+CRIS.US,D,20160908,000000,185,193,184,189.5,4868.7,0
+CRIS.US,D,20160909,000000,190,198,184,185,12476.3,0
+CRIS.US,D,20160912,000000,181,193,180,192,4138.5,0
+CRIS.US,D,20160913,000000,189,191,181,184,2877.6,0
+CRIS.US,D,20160914,000000,186,190,181,181,2560.9,0
+CRIS.US,D,20160915,000000,182,189,181,189,3157.95,0
+CRIS.US,D,20160916,000000,191,203,185,202,9583.65,0
+CRIS.US,D,20160919,000000,204,215,200,211,14511.35,0
+CRIS.US,D,20160920,000000,213,245,213,237,15024.5,0
+CRIS.US,D,20160921,000000,237,240,218,236,10404,0
+CRIS.US,D,20160922,000000,236,254,229,254,12783.95,0
+CRIS.US,D,20160923,000000,253,253,239,249,22002.75,0
+CRIS.US,D,20160926,000000,242,248,239,243,3897.6,0
+CRIS.US,D,20160927,000000,243,251,236,250,6799.6,0
+CRIS.US,D,20160928,000000,248,253,242,250,5494.15,0
+CRIS.US,D,20160929,000000,245,250,241,247,9103.25,0
+CRIS.US,D,20160930,000000,246,264,245,261,11004.05,0
+CRIS.US,D,20161003,000000,264,272.28,261,267,6822.15,0
+CRIS.US,D,20161004,000000,266,275,264.5,274,7822.65,0
+CRIS.US,D,20161005,000000,272,306,265,300,16489.85,0
+CRIS.US,D,20161006,000000,302,303.5,287,302,11448.15,0
+CRIS.US,D,20161007,000000,302,342,297,337,24850.1,0
+CRIS.US,D,20161010,000000,329,337,302,322,11001.25,0
+CRIS.US,D,20161011,000000,307,321.08,291,301,9261.3,0
+CRIS.US,D,20161012,000000,295,310,294,303,9038.7,0
+CRIS.US,D,20161013,000000,299,304,291,292,5637.6,0
+CRIS.US,D,20161014,000000,292,300.9,268,269,8766.7,0
+CRIS.US,D,20161017,000000,267,283,261,276,6628.5,0
+CRIS.US,D,20161018,000000,280,290,264,278,6440.05,0
+CRIS.US,D,20161019,000000,280,289,270,283,3733.1,0
+CRIS.US,D,20161020,000000,282,290,271,286,2931.6,0
+CRIS.US,D,20161021,000000,282,300,281,284,6309.65,0
+CRIS.US,D,20161024,000000,284,292,274,275,2630.25,0
+CRIS.US,D,20161025,000000,274,279,271,277,1926.45,0
+CRIS.US,D,20161026,000000,275,283,272,276,2531.35,0
+CRIS.US,D,20161027,000000,277,279.12,263,264,2500.05,0
+CRIS.US,D,20161028,000000,254,270,253,262,2731.7,0
+CRIS.US,D,20161031,000000,268,268,259,260,2754.3,0
+CRIS.US,D,20161101,000000,257,272,252,261,3521.1,0
+CRIS.US,D,20161102,000000,261,265,253,253,1948.35,0
+CRIS.US,D,20161103,000000,245,266,228,243,4466.3,0
+CRIS.US,D,20161104,000000,240,259,240,244,3768.05,0
+CRIS.US,D,20161107,000000,252,269,250,268,3714.95,0
+CRIS.US,D,20161108,000000,267,297,265.4,281,8433.3,0
+CRIS.US,D,20161109,000000,280,316.5,277,315,16072.5,0
+CRIS.US,D,20161110,000000,323,349,303,324,13276.15,0
+CRIS.US,D,20161111,000000,320,342,302.24,336,10757.95,0
+CRIS.US,D,20161114,000000,340,370,330,370,11443.65,0
+CRIS.US,D,20161115,000000,371,372,345,349,11307.5,0
+CRIS.US,D,20161116,000000,345,346,329,339,5268.15,0
+CRIS.US,D,20161117,000000,338,346,333,344,4295.5,0
+CRIS.US,D,20161118,000000,346,353,331,333,5603.55,0
+CRIS.US,D,20161121,000000,338,338,326.1,333,3323.9,0
+CRIS.US,D,20161122,000000,336,337,314,328,3729.25,0
+CRIS.US,D,20161123,000000,320,335,315,332,3492.3,0
+CRIS.US,D,20161125,000000,330,341,329,337,1400.05,0
+CRIS.US,D,20161128,000000,330,332,317,320,4298.5,0
+CRIS.US,D,20161129,000000,319,321,306,308,4142.15,0
+CRIS.US,D,20161130,000000,306,310,285,289,10640.85,0
+CRIS.US,D,20161201,000000,291,302,285,297,5121.2,0
+CRIS.US,D,20161202,000000,297,310,292,304,3052.5,0
+CRIS.US,D,20161205,000000,298,303,288.5,295,4739.25,0
+CRIS.US,D,20161206,000000,297,309,290,306,4127.8,0
+CRIS.US,D,20161207,000000,302,302.46,284,294,5714.85,0
+CRIS.US,D,20161208,000000,293,309,288,308,4108,0
+CRIS.US,D,20161209,000000,306,308,290,291,5316.6,0
+CRIS.US,D,20161212,000000,289,300,285,287,5097.7,0
+CRIS.US,D,20161213,000000,290,294,272,274,5451.05,0
+CRIS.US,D,20161214,000000,277,302,271,273,16451.3,0
+CRIS.US,D,20161215,000000,277,299.5,276.5,291,7418.8,0
+CRIS.US,D,20161216,000000,294,305,292,298,6936.6,0
+CRIS.US,D,20161219,000000,298,317,296.82,306,5852.2,0
+CRIS.US,D,20161220,000000,313,345,307,341,25390.85,0
+CRIS.US,D,20161221,000000,341,347,328,336,7764.95,0
+CRIS.US,D,20161222,000000,336,340,316,322,4409,0
+CRIS.US,D,20161223,000000,325,345,324,337,5054.9,0
+CRIS.US,D,20161227,000000,337,348,329,330,4895.6,0
+CRIS.US,D,20161228,000000,330,335,316,317,3757.45,0
+CRIS.US,D,20161229,000000,319,325,307.5,311,3602.15,0
+CRIS.US,D,20161230,000000,311,315,301,308,5149,0
+CRIS.US,D,20170103,000000,315,325,307,324,4136.25,0
+CRIS.US,D,20170104,000000,325,338,316,333,4194.95,0
+CRIS.US,D,20170105,000000,333,335,306,312,6270.5,0
+CRIS.US,D,20170106,000000,317,319,310,315,5919.15,0
+CRIS.US,D,20170109,000000,315,318,310,312,3538.85,0
+CRIS.US,D,20170110,000000,314,319,306,313,2909.15,0
+CRIS.US,D,20170111,000000,313,316.86,287,301,7526.4,0
+CRIS.US,D,20170112,000000,301,306,291,297,3704.3,0
+CRIS.US,D,20170113,000000,299,307,292.5,297,4226.65,0
+CRIS.US,D,20170117,000000,298,305.86,277,279,4809.8,0
+CRIS.US,D,20170118,000000,280,286,275,282,3541.4,0
+CRIS.US,D,20170119,000000,283,288,266,270,3979.65,0
+CRIS.US,D,20170120,000000,269,272.5,258,260,3298.35,0
+CRIS.US,D,20170123,000000,261,270,252,258,4797.5,0
+CRIS.US,D,20170124,000000,259,277.5,249,277,6140.8,0
+CRIS.US,D,20170125,000000,279,286,272,286,4779.8,0
+CRIS.US,D,20170126,000000,286,286,278,281,2712,0
+CRIS.US,D,20170127,000000,283,290,279,286,2146.75,0
+CRIS.US,D,20170130,000000,282,282,268,270,2209.8,0
+CRIS.US,D,20170131,000000,268,289,263,287,3382.3,0
+CRIS.US,D,20170201,000000,290,294,279,291,3644.15,0
+CRIS.US,D,20170202,000000,292,295,283,285,2200.85,0
+CRIS.US,D,20170203,000000,288,289,282,285,3205.35,0
+CRIS.US,D,20170206,000000,285,290,280,281,2302.15,0
+CRIS.US,D,20170207,000000,282,283,270,273,2859.05,0
+CRIS.US,D,20170208,000000,271,271,253,262,4134.9,0
+CRIS.US,D,20170209,000000,262,274,262,271,2292.45,0
+CRIS.US,D,20170210,000000,269,272,259,261,4437.6,0
+CRIS.US,D,20170213,000000,272,272,253,259,3968.8,0
+CRIS.US,D,20170214,000000,258,266,245,263,7966.8,0
+CRIS.US,D,20170215,000000,262,271,255,271,3948.5,0
+CRIS.US,D,20170216,000000,272,273,262,264,6083.4,0
+CRIS.US,D,20170217,000000,267,272,265,268,3492.45,0
+CRIS.US,D,20170221,000000,270,272,264,266,2529.6,0
+CRIS.US,D,20170222,000000,266,270,250,253,6094.05,0
+CRIS.US,D,20170223,000000,251,256,238,241,4469.35,0
+CRIS.US,D,20170224,000000,237,240.5,228.66,237,6639.4,0
+CRIS.US,D,20170227,000000,237,245,233,240,4022.55,0
+CRIS.US,D,20170228,000000,243,245,230,231,5299,0
+CRIS.US,D,20170301,000000,239,243,232,235,4772.95,0
+CRIS.US,D,20170302,000000,235,247.06,224,241,4797.95,0
+CRIS.US,D,20170303,000000,239,247,235,238,3777.8,0
+CRIS.US,D,20170306,000000,237,242,231,240,4624.75,0
+CRIS.US,D,20170307,000000,238,246,230,243,4217.4,0
+CRIS.US,D,20170308,000000,245,264,245,255,5870.2,0
+CRIS.US,D,20170309,000000,261,309,261,307,31130.9,0
+CRIS.US,D,20170310,000000,321,322,277,296,23623.1,0
+CRIS.US,D,20170313,000000,287,300,275,295,5082.85,0
+CRIS.US,D,20170314,000000,291,291,281,287,3915.15,0
+CRIS.US,D,20170315,000000,288,300.5,287,298,7272.4,0
+CRIS.US,D,20170316,000000,297,302,290,295,6870.4,0
+CRIS.US,D,20170317,000000,288,301,285,297,6995.9,0
+CRIS.US,D,20170320,000000,294,302,291,298,3457.6,0
+CRIS.US,D,20170321,000000,300,301,279,280,5324.45,0
+CRIS.US,D,20170322,000000,280,284.56,269,283,4098.2,0
+CRIS.US,D,20170323,000000,284,294,280.1,286,2318.65,0
+CRIS.US,D,20170324,000000,289,300,289,296,11244.55,0
+CRIS.US,D,20170327,000000,293,299,283,288,2882.55,0
+CRIS.US,D,20170328,000000,288,292.4,282,288,2872.45,0
+CRIS.US,D,20170329,000000,285,292,282,285,4400.9,0
+CRIS.US,D,20170330,000000,284,288,277,278,3825.45,0
+CRIS.US,D,20170331,000000,278,282,274,277.5,4308.05,0
+CRIS.US,D,20170403,000000,279,287,276,280,3444.25,0
+CRIS.US,D,20170404,000000,279,285,269.1,277,6002.25,0
+CRIS.US,D,20170405,000000,278,278,253,255,9258.75,0
+CRIS.US,D,20170406,000000,255,261,250,255.5,5046.3,0
+CRIS.US,D,20170407,000000,253,260,248,260,4773.8,0
+CRIS.US,D,20170410,000000,260,268,251,252,3371.85,0
+CRIS.US,D,20170411,000000,252,258,248,255,2846.15,0
+CRIS.US,D,20170412,000000,255,258,251,252,2066.7,0
+CRIS.US,D,20170413,000000,250,261,248,255,2394.25,0
+CRIS.US,D,20170417,000000,256,267,251.5,263,6160.5,0
+CRIS.US,D,20170418,000000,261,265,250,263,2662.6,0
+CRIS.US,D,20170419,000000,265,272,258,264,3076.15,0
+CRIS.US,D,20170420,000000,265,269,260,267,2625.05,0
+CRIS.US,D,20170421,000000,266,267,252,253,4582.35,0
+CRIS.US,D,20170424,000000,260,260,253,255,3722.2,0
+CRIS.US,D,20170425,000000,258,263,254,261,3721.95,0
+CRIS.US,D,20170426,000000,260,270,257,267,4022.7,0
+CRIS.US,D,20170427,000000,267,268,251,252,3833.65,0
+CRIS.US,D,20170428,000000,253,258,240,242,4999.55,0
+CRIS.US,D,20170501,000000,245,247.5,234,237,4273.05,0
+CRIS.US,D,20170502,000000,238,239.36,225,230,5341.9,0
+CRIS.US,D,20170503,000000,227,228,213,214,4826.95,0
+CRIS.US,D,20170504,000000,208,222,191,193.5,9406.75,0
+CRIS.US,D,20170505,000000,196,200,185,189,5237.2,0
+CRIS.US,D,20170508,000000,190,193,179.82,186,7364.75,0
+CRIS.US,D,20170509,000000,189,200,180,197,9368.25,0
+CRIS.US,D,20170510,000000,205,230,205,211,11303.7,0
+CRIS.US,D,20170511,000000,208,212,186,188,6807.8,0
+CRIS.US,D,20170512,000000,188,195,181.1,191,4138.85,0
+CRIS.US,D,20170515,000000,194,196,180,181,5529.55,0
+CRIS.US,D,20170516,000000,185,188,176,182,4024.8,0
+CRIS.US,D,20170517,000000,180,180,168,170,6449.6,0
+CRIS.US,D,20170518,000000,172,173,165,167,5813.5,0
+CRIS.US,D,20170519,000000,167,176,162,166,6050.55,0
+CRIS.US,D,20170522,000000,166,173.25,160,172,5624.6,0
+CRIS.US,D,20170523,000000,175,177.5,168.01,174,5286.35,0
+CRIS.US,D,20170524,000000,173,174,170,171,2400.05,0
+CRIS.US,D,20170525,000000,174,174,169,170,4645.35,0
+CRIS.US,D,20170526,000000,170,173,168,172,3326.6,0
+CRIS.US,D,20170530,000000,172,177,169,175,9161.4,0
+CRIS.US,D,20170531,000000,178,181,169,171,8624.05,0
+CRIS.US,D,20170601,000000,173,175,168,173,5330.2,0
+CRIS.US,D,20170602,000000,173,191,173,191,15833.55,0
+CRIS.US,D,20170605,000000,191,192,171,176,7917.35,0
+CRIS.US,D,20170606,000000,177,178.72,168,169,7529.55,0
+CRIS.US,D,20170607,000000,171,176,161,173,5284.8,0
+CRIS.US,D,20170608,000000,173,185,170.48,178,5967.35,0
+CRIS.US,D,20170609,000000,178,183.5,173,178,5031.35,0
+CRIS.US,D,20170612,000000,175,181,173,174,4648.2,0
+CRIS.US,D,20170613,000000,174,177.5,171,173,3101.2,0
+CRIS.US,D,20170614,000000,173,182.5,170,174,4982.7,0
+CRIS.US,D,20170615,000000,174,179,173,175,4196.9,0
+CRIS.US,D,20170616,000000,171,180,169,177,7589.55,0
+CRIS.US,D,20170619,000000,175,187,175,184,5341.05,0
+CRIS.US,D,20170620,000000,182,194,181,193,11559.35,0
+CRIS.US,D,20170621,000000,192,220,190.28,204,12408.3,0
+CRIS.US,D,20170622,000000,206,216,200,211,5852.2,0
+CRIS.US,D,20170623,000000,211,220,205.4,210,13512.8,0
+CRIS.US,D,20170626,000000,212,223.5,209,222,8590.3,0
+CRIS.US,D,20170627,000000,223,225,199,200,7078.8,0
+CRIS.US,D,20170628,000000,203,210,200,204,5063.1,0
+CRIS.US,D,20170629,000000,202,203,194,197,5660.35,0
+CRIS.US,D,20170630,000000,196,196,186,189,3676,0
+CRIS.US,D,20170703,000000,188,196.5,188,195,1343,0
+CRIS.US,D,20170705,000000,192,200,192,198,3534.55,0
+CRIS.US,D,20170706,000000,196,197,189,190,2114.45,0
+CRIS.US,D,20170707,000000,191,202,188,199,2646.35,0
+CRIS.US,D,20170710,000000,195,204,192,195,2468,0
+CRIS.US,D,20170711,000000,199,203,192,197,3534.35,0
+CRIS.US,D,20170712,000000,198,209,197,208,3460.25,0
+CRIS.US,D,20170713,000000,206,216,200,214,2550.3,0
+CRIS.US,D,20170714,000000,210,219,206,215,2336.1,0
+CRIS.US,D,20170717,000000,214,221,212,214,2572.15,0
+CRIS.US,D,20170718,000000,213,217,201,205,3479.75,0
+CRIS.US,D,20170719,000000,208,215,203,207,2858.45,0
+CRIS.US,D,20170720,000000,206,209,201,204,2321.75,0
+CRIS.US,D,20170721,000000,209,213.5,197,199,4718.1,0
+CRIS.US,D,20170724,000000,200,210,198,206,2862.5,0
+CRIS.US,D,20170725,000000,205,212,201,206,4312.65,0
+CRIS.US,D,20170726,000000,205,210,201,204.5,1991.5,0
+CRIS.US,D,20170727,000000,206,206,192,196,3403,0
+CRIS.US,D,20170728,000000,196,205,193,202,2064.8,0
+CRIS.US,D,20170731,000000,200,204,192,195,2389.35,0
+CRIS.US,D,20170801,000000,198,198,166.5,167,11735.4,0
+CRIS.US,D,20170802,000000,170,183,170,172,13315.05,0
+CRIS.US,D,20170803,000000,167,170.66,147,149,13639.1,0
+CRIS.US,D,20170804,000000,152,174.01,149,173,6475.75,0
+CRIS.US,D,20170807,000000,167,175,166,172,4193.05,0
+CRIS.US,D,20170808,000000,170,173,169,170,3410.05,0
+CRIS.US,D,20170809,000000,170,170.1,160.5,164,3834.55,0
+CRIS.US,D,20170810,000000,163,167,157.5,163,5768.45,0
+CRIS.US,D,20170811,000000,166,173,162,172,4274.1,0
+CRIS.US,D,20170814,000000,173,182,171,182,3846.95,0
+CRIS.US,D,20170815,000000,182,187,177,184,3966.6,0
+CRIS.US,D,20170816,000000,186,186,171,173,3457.4,0
+CRIS.US,D,20170817,000000,173,179,171,174,5845.6,0
+CRIS.US,D,20170818,000000,169,177,168,173,6352.8,0
+CRIS.US,D,20170821,000000,171,172,160,162,8632.7,0
+CRIS.US,D,20170822,000000,164,172,164,165,8544.05,0
+CRIS.US,D,20170823,000000,165,172,162.5,163,4859.2,0
+CRIS.US,D,20170824,000000,164,170,162,166,4629.2,0
+CRIS.US,D,20170825,000000,167,169,162,167,3125.3,0
+CRIS.US,D,20170828,000000,169,183,168.5,177,11125.1,0
+CRIS.US,D,20170829,000000,174,186,173,183,4531.8,0
+CRIS.US,D,20170830,000000,182,191,175,186,4253.25,0
+CRIS.US,D,20170831,000000,186,206,183,204,6303.8,0
+CRIS.US,D,20170901,000000,206,217.9,196.42,209,8076.95,0
+CRIS.US,D,20170905,000000,210,216,205,215,5870.35,0
+CRIS.US,D,20170906,000000,218,221,210,216,4643.3,0
+CRIS.US,D,20170907,000000,216,220,209,215.5,2317,0
+CRIS.US,D,20170908,000000,220,227,213.5,216,5271.55,0
+CRIS.US,D,20170911,000000,223,226,196,200,6679.85,0
+CRIS.US,D,20170912,000000,200,208.9,195.5,202,3790.15,0
+CRIS.US,D,20170913,000000,203,207.98,195,200,3559.3,0
+CRIS.US,D,20170914,000000,200,200,182,184,25838.65,0
+CRIS.US,D,20170915,000000,184,188,170,172,14559.35,0
+CRIS.US,D,20170918,000000,176,186,172,176,7607.45,0
+CRIS.US,D,20170919,000000,178,181.57,168,169,6996.45,0
+CRIS.US,D,20170920,000000,171,173,167,170,4775.75,0
+CRIS.US,D,20170921,000000,170,172.5,158,159,10621.15,0
+CRIS.US,D,20170922,000000,161,163,156,157,11008.2,0
+CRIS.US,D,20170925,000000,160,162,150.5,157,6997.05,0
+CRIS.US,D,20170926,000000,157,159,152,154,4497.6,0
+CRIS.US,D,20170927,000000,156,167,154,160,9988.2,0
+CRIS.US,D,20170928,000000,161,165,153,155,12462.15,0
+CRIS.US,D,20170929,000000,155,158,148,149,16256.4,0
+CRIS.US,D,20171002,000000,155,162,152.1,159,11508.85,0
+CRIS.US,D,20171003,000000,159,162.5,156,161,13646.1,0
+CRIS.US,D,20171004,000000,163,166,159,161,11887.2,0
+CRIS.US,D,20171005,000000,163,167,158,159,14450.7,0
+CRIS.US,D,20171006,000000,158,162,153,160,10150.05,0
+CRIS.US,D,20171009,000000,165,172,160,166.5,11303.5,0
+CRIS.US,D,20171010,000000,169,171,161.5,163,7311.8,0
+CRIS.US,D,20171011,000000,164,166,159,163,6617.35,0
+CRIS.US,D,20171012,000000,163,169.56,160,165,7545.25,0
+CRIS.US,D,20171013,000000,167.04,167.67,155,160,8525.7,0
+CRIS.US,D,20171016,000000,161,167,158,164,10032.1,0
+CRIS.US,D,20171017,000000,164,169,159,160,6933.95,0
+CRIS.US,D,20171018,000000,159,164,157,160,5055.95,0
+CRIS.US,D,20171019,000000,159,160,155,157,5008.95,0
+CRIS.US,D,20171020,000000,159,159,153,157,3912,0
+CRIS.US,D,20171023,000000,158,161,154.99,157,7292.3,0
+CRIS.US,D,20171024,000000,170,174,159,165,16363.6,0
+CRIS.US,D,20171025,000000,167,167,159.15,164,6343.7,0
+CRIS.US,D,20171026,000000,165,166,158,159,3856.15,0
+CRIS.US,D,20171027,000000,160,160.01,154,156,7232.1,0
+CRIS.US,D,20171030,000000,157,161,156,160,7070.95,0
+CRIS.US,D,20171031,000000,162,163,154,158,5468.35,0
+CRIS.US,D,20171101,000000,162,162,151,152,6391.4,0
+CRIS.US,D,20171102,000000,155,155,145,150,10371.6,0
+CRIS.US,D,20171103,000000,152,157,147,156,7575.2,0
+CRIS.US,D,20171106,000000,155,158,150.5,151,7162.75,0
+CRIS.US,D,20171107,000000,148,150,126,127,29569.2,0
+CRIS.US,D,20171108,000000,128,137.6,128,134,13870,0
+CRIS.US,D,20171109,000000,139,143,131.02,135,12376.6,0
+CRIS.US,D,20171110,000000,135,143.5,120,123,38564.4,0
+CRIS.US,D,20171113,000000,121,121,99.02,103,33099.7,0
+CRIS.US,D,20171114,000000,100,103.96,88.89,96.81,22720.4,0
+CRIS.US,D,20171115,000000,96.91,114,96,99.044,21090.95,0
+CRIS.US,D,20171116,000000,100,102,90,93.22,23873.05,0
+CRIS.US,D,20171117,000000,94.45,94.85,87.75,88.15,21014.55,0
+CRIS.US,D,20171120,000000,89.61,96,88,88.94,45128.45,0
+CRIS.US,D,20171121,000000,90.85,92,86,88.55,16435.8,0
+CRIS.US,D,20171122,000000,90.38,92,89,89.32,18878.45,0
+CRIS.US,D,20171124,000000,90.62,90.63,87.5,89.84,8727.2,0
+CRIS.US,D,20171127,000000,89.46,90,83.5,85.33,20008.15,0
+CRIS.US,D,20171128,000000,87,87,83,84.48,11298.25,0
+CRIS.US,D,20171129,000000,82.95,84.45,79.11,80.29,24136.65,0
+CRIS.US,D,20171130,000000,81.01,83.99,78.79,79.53,20381.75,0
+CRIS.US,D,20171201,000000,80,89.76,80,88,52588.1,0
+CRIS.US,D,20171204,000000,90.5,90.5,82.2,82.5,32825.65,0
+CRIS.US,D,20171205,000000,84,87.98,83,85.04,31627.2,0
+CRIS.US,D,20171206,000000,86.92,87,80.5,81.8,21751.95,0
+CRIS.US,D,20171207,000000,82.52,84.5,78.47,83.94,20839,0
+CRIS.US,D,20171208,000000,85,85,81,83.92,17440.45,0
+CRIS.US,D,20171211,000000,84.89,87.73,80.61,82,19134.45,0
+CRIS.US,D,20171212,000000,82.6,85.91,80.3,81.87,14948.55,0
+CRIS.US,D,20171213,000000,81.7,83.5,79,82.92,13143.15,0
+CRIS.US,D,20171214,000000,83.1,84,79.64,80.08,7567.7,0
+CRIS.US,D,20171215,000000,79.77,80,76,77,27476.45,0
+CRIS.US,D,20171218,000000,77.35,81.6,77.35,78.28,9666.6,0
+CRIS.US,D,20171219,000000,79,81.5,77,77.24,10472.45,0
+CRIS.US,D,20171220,000000,78,79.94,76.28,76.87,9331,0
+CRIS.US,D,20171221,000000,76.6,79.62,75,76.99,10406.35,0
+CRIS.US,D,20171222,000000,78.12,78.98,74.51,74.97,15040.5,0
+CRIS.US,D,20171226,000000,75,77,74.2,74.21,7879.85,0
+CRIS.US,D,20171227,000000,74,75.99,68.67,69,18779.65,0
+CRIS.US,D,20171228,000000,70,74,69.69,73,17039,0
+CRIS.US,D,20171229,000000,73.99,73.99,69.51,70,16041.15,0
+CRIS.US,D,20180102,000000,71,76.99,70,74.99,17537.1,0
+CRIS.US,D,20180103,000000,75,76.55,73.01,74,5756.75,0
+CRIS.US,D,20180104,000000,75.72,75.74,70.5,73.41,13178.2,0
+CRIS.US,D,20180105,000000,74.9,75.9,72.35,73,7091.1,0
+CRIS.US,D,20180108,000000,73,75,68,68.02,23750.9,0
+CRIS.US,D,20180109,000000,69.96,70.9,67.02,67.8,10324.05,0
+CRIS.US,D,20180110,000000,68.22,71,67.15,69,18852.3,0
+CRIS.US,D,20180111,000000,70,72.7,69,70.13,15582.65,0
+CRIS.US,D,20180112,000000,70.96,75.99,69.372,73.54,20048.25,0
+CRIS.US,D,20180116,000000,74,81.6,73.99,75.55,32286.9,0
+CRIS.US,D,20180117,000000,77,79.89,71.02,72,22457.95,0
+CRIS.US,D,20180118,000000,72.63,73,67,69.37,17950.3,0
+CRIS.US,D,20180119,000000,70,71.75,68.01,70,10536.35,0
+CRIS.US,D,20180122,000000,71,72.9,68.51,69.05,12339.8,0
+CRIS.US,D,20180123,000000,69.82,75.9,68.3,74.94,25561.45,0
+CRIS.US,D,20180124,000000,75.6,76,70.51,71,16328.2,0
+CRIS.US,D,20180125,000000,72,72.65,70,70.01,9743.1,0
+CRIS.US,D,20180126,000000,70.36,72,69.7,70.78,9232.65,0
+CRIS.US,D,20180129,000000,71,72,68.55,69.61,12793.6,0
+CRIS.US,D,20180130,000000,70,70.26,67,67.47,12321.2,0
+CRIS.US,D,20180131,000000,67.45,67.45,60.79,61.71,27102.65,0
+CRIS.US,D,20180201,000000,62.5,64.89,59.06,59.97,19624.3,0
+CRIS.US,D,20180202,000000,60,61,57.09,59.42,12502.55,0
+CRIS.US,D,20180205,000000,59.42,61,56,56.17,9538.6,0
+CRIS.US,D,20180206,000000,56,58.5,53.72,57.8,17427.15,0
+CRIS.US,D,20180207,000000,57.79,60.2,56,57.88,9449.05,0
+CRIS.US,D,20180208,000000,58,59,54.76,55.1,9700.55,0
+CRIS.US,D,20180209,000000,56.27,56.27,48.1,51.86,20824.4,0
+CRIS.US,D,20180212,000000,52.53,56,51,55,10252,0
+CRIS.US,D,20180213,000000,55,56,52,53.02,9449.5,0
+CRIS.US,D,20180214,000000,53.69,55.25,52,54,6207.3,0
+CRIS.US,D,20180215,000000,55,59,54,55.36,20925.5,0
+CRIS.US,D,20180216,000000,55.91,57,54.14,54.6,9082.4,0
+CRIS.US,D,20180220,000000,54.5,56.49,54,54.27,9389.55,0
+CRIS.US,D,20180221,000000,54.69,56.9,53,53.39,8535.05,0
+CRIS.US,D,20180222,000000,54,54.39,49.01,49.77,17402.05,0
+CRIS.US,D,20180223,000000,50,51.99,47,49.91,13248.6,0
+CRIS.US,D,20180226,000000,50.46,52.5,48.01,49,9950.5,0
+CRIS.US,D,20180227,000000,49.34,51,48,48.51,30957.4,0
+CRIS.US,D,20180228,000000,48.98,50.9,47,49.5,7461.8,0
+CRIS.US,D,20180301,000000,49,50.03,47.5,48.13,9729.95,0
+CRIS.US,D,20180302,000000,48.67,52.71,47.02,52.35,15998.6,0
+CRIS.US,D,20180305,000000,56,63.8,53.88,59.4,49249.9,0
+CRIS.US,D,20180306,000000,63,63.5,55.4,59.51,38007.85,0
+CRIS.US,D,20180307,000000,59.27,59.69,56,56.79,14360.25,0
+CRIS.US,D,20180308,000000,63.5,75,62,74.5,121746.6,0
+CRIS.US,D,20180309,000000,73.5,84.99,72,83.01,65248.35,0
+CRIS.US,D,20180312,000000,85,104,83.504,98.01,124439.1,0
+CRIS.US,D,20180313,000000,98,99.28,81.74,82.32,57078.4,0
+CRIS.US,D,20180314,000000,84.67,84.77,71.79,80.64,53123.35,0
+CRIS.US,D,20180315,000000,80.01,82,76,77.01,11202.65,0
+CRIS.US,D,20180316,000000,78,78,73.1,74.3,28444.5,0
+CRIS.US,D,20180319,000000,74.3,75,68.2,73,20092.55,0
+CRIS.US,D,20180320,000000,74,74.31,69.12,70.59,14577,0
+CRIS.US,D,20180321,000000,71.97,82,71.2,80.58,37933.6,0
+CRIS.US,D,20180322,000000,80,80.9,76,76.11,18263.5,0
+CRIS.US,D,20180323,000000,75.2,75.87,71,71,18270,0
+CRIS.US,D,20180326,000000,68.88,69.6,65.01,68.01,22244,0
+CRIS.US,D,20180327,000000,68,71,66,66.81,13507.4,0
+CRIS.US,D,20180328,000000,67.14,67.53,63.04,67.32,10242.3,0
+CRIS.US,D,20180329,000000,68,68,64,65.33,12986.6,0
+CRIS.US,D,20180402,000000,65.5,65.5,56.2,56.63,29036.1,0
+CRIS.US,D,20180403,000000,58.37,60,56,56.29,16770.85,0
+CRIS.US,D,20180404,000000,56,58.96,52.32,57.19,16054.05,0
+CRIS.US,D,20180405,000000,57.76,58.49,55.01,57.06,12513.3,0
+CRIS.US,D,20180406,000000,56,58.83,53.01,53.5,14580.2,0
+CRIS.US,D,20180409,000000,54.25,55,50.55,50.82,15417.85,0
+CRIS.US,D,20180410,000000,51.03,69.11,50,66.51,39306.3,0
+CRIS.US,D,20180411,000000,63.89,70,60,63.89,22127.1,0
+CRIS.US,D,20180412,000000,63.55,65,61.1,63.23,13135.2,0
+CRIS.US,D,20180413,000000,63.09,63.25,60,60.61,12280.25,0
+CRIS.US,D,20180416,000000,61,62.7,59,60.38,9633.4,0
+CRIS.US,D,20180417,000000,61,64.69,59.36,62.47,15748.3,0
+CRIS.US,D,20180418,000000,63.25,63.25,58.21,60.24,9905.35,0
+CRIS.US,D,20180419,000000,60,60.98,58.1,58.83,5725.8,0
+CRIS.US,D,20180420,000000,58.83,58.83,56.11,56.34,5389.95,0
+CRIS.US,D,20180423,000000,57,57.4,54,54.16,7970.5,0
+CRIS.US,D,20180424,000000,55,55.65,52,53,9543.8,0
+CRIS.US,D,20180425,000000,53,54.79,52,54.08,5012.1,0
+CRIS.US,D,20180426,000000,55,56.9,53.18,55.81,8130.4,0
+CRIS.US,D,20180427,000000,57,57,52.5,52.98,7802.5,0
+CRIS.US,D,20180430,000000,54,55,52.17,53.38,7608.8,0
+CRIS.US,D,20180501,000000,54.89,58,52.75,57.5,9698.05,0
+CRIS.US,D,20180502,000000,59.4,59.4,55.5,56.26,10662.45,0
+CRIS.US,D,20180503,000000,56,56,50,50.13,26728.05,0
+CRIS.US,D,20180504,000000,50.25,52,50,50.19,13031.05,0
+CRIS.US,D,20180507,000000,51.65,52.5,50,50.69,10248.65,0
+CRIS.US,D,20180508,000000,51,51,48.5,49,13174.35,0
+CRIS.US,D,20180509,000000,50,50.99,48.59,50.8,10029.8,0
+CRIS.US,D,20180510,000000,51,52.99,49.77,51.86,8169.05,0
+CRIS.US,D,20180511,000000,51.93,54,51.1,52.34,10330.15,0
+CRIS.US,D,20180514,000000,53,62,52,60.51,32329.75,0
+CRIS.US,D,20180515,000000,61,62,55.56,56.47,15411.95,0
+CRIS.US,D,20180516,000000,57,58.3,52.27,56.37,9062.05,0
+CRIS.US,D,20180517,000000,55.73,58,53.6,54.99,5925.35,0
+CRIS.US,D,20180518,000000,56.54,56.9,54.24,55.32,7516.5,0
+CRIS.US,D,20180521,000000,55,55.38,50.2,51.3,16633.85,0
+CRIS.US,D,20180522,000000,51,54.6,51,53.37,8816.25,0
+CRIS.US,D,20180523,000000,51,51.8,45,45.58,47957.25,0
+CRIS.US,D,20180524,000000,47.85,48,41.3,43.79,16313.75,0
+CRIS.US,D,20180525,000000,44,46,42.11,45.02,12909.7,0
+CRIS.US,D,20180529,000000,46,47.98,45,45.87,12994.3,0
+CRIS.US,D,20180530,000000,49,54,44,45.6,43692.55,0
+CRIS.US,D,20180531,000000,49.6,66.648,48.4,55.6,238112.55,0
+CRIS.US,D,20180601,000000,55.6,56.8,48.4,49.8,48701,0
+CRIS.US,D,20180604,000000,49.6,49.8,47.4,49.6,21152.15,0
+CRIS.US,D,20180605,000000,49.6,50.352,45,47.6,33728,0
+CRIS.US,D,20180606,000000,47.6,48.546,46.8,47.8,15046.1,0
+CRIS.US,D,20180607,000000,47.8,47.8,44,45.2,18630.1,0
+CRIS.US,D,20180608,000000,45.4,47.18,44.472,46,10225.95,0
+CRIS.US,D,20180611,000000,45.8,47.2,44.4,47.2,15761.9,0
+CRIS.US,D,20180612,000000,46.6,47.6,45,47,8515.35,0
+CRIS.US,D,20180613,000000,47,47.8,46.2,47.2,6145.75,0
+CRIS.US,D,20180614,000000,47.2,48.6,45.8,47.2,14224.7,0
+CRIS.US,D,20180615,000000,46.8,48.6,45.8,48.4,20782.65,0
+CRIS.US,D,20180618,000000,47.8,48.2,45.6,47.4,13443.25,0
+CRIS.US,D,20180619,000000,47,47.084,45.2,45.6,7834.85,0
+CRIS.US,D,20180620,000000,45.6,47,45,46,10892.9,0
+CRIS.US,D,20180621,000000,46,46.4,41.8,42.8,31255.5,0
+CRIS.US,D,20180622,000000,42.6,44.4,40.6,41.6,162268.15,0
+CRIS.US,D,20180625,000000,41.6,41.764,37.8,39,24822.65,0
+CRIS.US,D,20180626,000000,39,40.4,37.2,38.8,18446.45,0
+CRIS.US,D,20180627,000000,38.8,39.6,37,37.6,15443.95,0
+CRIS.US,D,20180628,000000,37.8,37.8,35.262,36.2,11335.2,0
+CRIS.US,D,20180629,000000,36.6,37.372,34,34.6,18366.8,0
+CRIS.US,D,20180702,000000,34,34.6,32.4,33,14664.55,0
+CRIS.US,D,20180703,000000,33,34,31.4,32.2,14262.75,0
+CRIS.US,D,20180705,000000,32.4,33.8,31.6,33.4,12558.25,0
+CRIS.US,D,20180706,000000,33,35.38,33,35,11191.85,0
+CRIS.US,D,20180709,000000,35.4,37.918,35,37,16995.65,0
+CRIS.US,D,20180710,000000,37.4,39,35.2,35.6,22663.2,0
+CRIS.US,D,20180711,000000,35.6,37.6,35.6,36.8,7274.9,0
+CRIS.US,D,20180712,000000,37,37.8,36.2,37.4,7436.15,0
+CRIS.US,D,20180713,000000,37.2,39.4,37,38,11759.7,0
+CRIS.US,D,20180716,000000,38.2,38.8,37.412,38,7018.15,0
+CRIS.US,D,20180717,000000,37.8,39.348,35,35,11207.5,0
+CRIS.US,D,20180718,000000,35,37.2,33.4,33.8,7304,0
+CRIS.US,D,20180719,000000,33.8,34.6,33.4,33.4,4968.3,0
+CRIS.US,D,20180720,000000,34,34.8,34,34.6,4712.75,0
+CRIS.US,D,20180723,000000,34.8,36,34.6,35.4,5581.4,0
+CRIS.US,D,20180724,000000,35.6,36.798,34.8,35.2,8696.8,0
+CRIS.US,D,20180725,000000,35.2,35.756,34.2,34.8,5479.75,0
+CRIS.US,D,20180726,000000,34.8,36,34,34.4,5421.1,0
+CRIS.US,D,20180727,000000,34.4,35.198,33.2,33.4,9707.95,0
+CRIS.US,D,20180730,000000,33.4,34.8,33,33.2,10050.6,0
+CRIS.US,D,20180731,000000,33,33.2,31.4,31.4,21535.15,0
+CRIS.US,D,20180801,000000,32,39.2,31.6,38.8,37057.5,0
+CRIS.US,D,20180802,000000,41.8,41.98,32.2,33.4,58424,0
+CRIS.US,D,20180803,000000,33.4,35.4,33,35,12474.15,0
+CRIS.US,D,20180806,000000,35,35,32.486,33.2,12155.85,0
+CRIS.US,D,20180807,000000,33.6,34.2,32.82,34,7928.55,0
+CRIS.US,D,20180808,000000,34,34,31.6,32,12935.35,0
+CRIS.US,D,20180809,000000,32.2,33.198,31.6,32,12459.2,0
+CRIS.US,D,20180810,000000,31.8,32.598,31.4,32.2,7265.95,0
+CRIS.US,D,20180813,000000,32,32.4,31.4,31.6,10433.45,0
+CRIS.US,D,20180814,000000,31.6,32,30.6,30.6,7133.65,0
+CRIS.US,D,20180815,000000,30.6,30.8,28,28.8,12889.4,0
+CRIS.US,D,20180816,000000,28.8,29.38,28,28.6,8496.5,0
+CRIS.US,D,20180817,000000,28.8,29.8,28.6,29,3552.75,0
+CRIS.US,D,20180820,000000,29.4,29.8,28.4,28.8,3365.8,0
+CRIS.US,D,20180821,000000,28.8,29.404,27.2,29.2,11177.8,0
+CRIS.US,D,20180822,000000,29.4,30,29,29.6,5968.4,0
+CRIS.US,D,20180823,000000,29.4,29.8,28.4,28.4,3636.9,0
+CRIS.US,D,20180824,000000,28.4,29.4,28,29.2,10757.7,0
+CRIS.US,D,20180827,000000,29.2,29.4,27.6,27.6,11855.85,0
+CRIS.US,D,20180828,000000,27.8,28.4,27.4,28,8743.95,0
+CRIS.US,D,20180829,000000,27.8,30.598,27.6,28.8,14320.9,0
+CRIS.US,D,20180830,000000,28.8,30.2,28.8,28.8,12224.25,0
+CRIS.US,D,20180831,000000,29,36,29,34,42673.9,0
+CRIS.US,D,20180904,000000,35,37.4,33,33.4,30978.4,0
+CRIS.US,D,20180905,000000,34,34,32,32.8,8141.55,0
+CRIS.US,D,20180906,000000,32.8,32.8,29.2,29.4,16874.7,0
+CRIS.US,D,20180907,000000,29.8,32.318,29.4,30,6611.85,0
+CRIS.US,D,20180910,000000,30,30.6,29.2,29.6,6230.45,0
+CRIS.US,D,20180911,000000,29.8,30,29,29.4,5954.75,0
+CRIS.US,D,20180912,000000,29.2,30.2,28.5,30,7492.75,0
+CRIS.US,D,20180913,000000,30,32.2,29.62,32,13344.8,0
+CRIS.US,D,20180914,000000,32,33.6,30,32.4,9962.9,0
+CRIS.US,D,20180917,000000,32,33.912,32,33,6579.1,0
+CRIS.US,D,20180918,000000,33.4,34.6,33,33,7299.45,0
+CRIS.US,D,20180919,000000,33,34.2,32.2,33,9294.35,0
+CRIS.US,D,20180920,000000,33.4,33.6,31.4,32.4,6190.45,0
+CRIS.US,D,20180921,000000,32.2,33.114,31.6,32.4,6234.1,0
+CRIS.US,D,20180924,000000,32.4,33.18,31.558,32.4,3871.4,0
+CRIS.US,D,20180925,000000,32.8,33.198,31.4,31.8,5846.05,0
+CRIS.US,D,20180926,000000,31.8,33,31.8,32.4,6207.85,0
+CRIS.US,D,20180927,000000,32.4,35.6,32.4,34.6,17444.7,0
+CRIS.US,D,20180928,000000,34.4,37,34.4,35.6,25294.95,0
+CRIS.US,D,20181001,000000,35.8,36.4,33.8,35.8,8722.7,0
+CRIS.US,D,20181002,000000,36,37,35,35.2,11896.65,0
+CRIS.US,D,20181003,000000,35.6,38.8,34,38,23437.6,0
+CRIS.US,D,20181004,000000,40,42.4,36,37,40203.25,0
+CRIS.US,D,20181005,000000,36.6,37.8,35.6,37,6880.55,0
+CRIS.US,D,20181008,000000,37.2,39.8,37,38.2,9651.35,0
+CRIS.US,D,20181009,000000,38.4,40.8,38.4,39.2,9806.2,0
+CRIS.US,D,20181010,000000,39.2,40.4,38.6,38.6,11856.9,0
+CRIS.US,D,20181011,000000,38,39.6,36.18,37.2,9846.25,0
+CRIS.US,D,20181012,000000,38,38.8,37.2,37.8,7498.25,0
+CRIS.US,D,20181015,000000,38,41.856,37.55,41.2,15185.5,0
+CRIS.US,D,20181016,000000,41.4,47.4,41.4,43.4,35690.4,0
+CRIS.US,D,20181017,000000,43.4,46,43,45,12991.3,0
+CRIS.US,D,20181018,000000,44.8,46,39.6,41.8,19664.6,0
+CRIS.US,D,20181019,000000,41.8,42.8,40.93,41.2,8948.1,0
+CRIS.US,D,20181022,000000,41.8,43.6,37.2,38.4,19521.95,0
+CRIS.US,D,20181023,000000,38,38,35.2,36.2,9828.1,0
+CRIS.US,D,20181024,000000,36,37.42,30,31.4,12379.6,0
+CRIS.US,D,20181025,000000,32,33.238,31.6,32.2,8108.45,0
+CRIS.US,D,20181026,000000,32.2,33.8,31.2,33.8,6455.3,0
+CRIS.US,D,20181029,000000,34.2,34.2,31.2,31.2,11180.8,0
+CRIS.US,D,20181030,000000,31.2,32.6,30,30.8,7367.25,0
+CRIS.US,D,20181031,000000,30.8,33,30,32.6,7283.45,0
+CRIS.US,D,20181101,000000,32.8,39.2,31.8,39,49555.25,0
+CRIS.US,D,20181102,000000,39,40.4,34.2,34.4,23312.5,0
+CRIS.US,D,20181105,000000,35,35,31.6,32,14682.6,0
+CRIS.US,D,20181106,000000,32.2,32.8,30.6,32,14147.95,0
+CRIS.US,D,20181107,000000,32,32.444,30.8,31.8,7643.4,0
+CRIS.US,D,20181108,000000,31.6,34.29,31.002,33.4,17890.4,0
+CRIS.US,D,20181109,000000,33,33.014,30.6,31.2,11004.2,0
+CRIS.US,D,20181112,000000,31.2,31.202,29,29,16632.6,0
+CRIS.US,D,20181113,000000,29.4,30.4,29,29.4,4146.4,0
+CRIS.US,D,20181114,000000,29.6,29.8,27.8,28.2,9802.55,0
+CRIS.US,D,20181115,000000,27.8,29,27.2,29,9991.95,0
+CRIS.US,D,20181116,000000,30.4,30.4,28.412,29.6,10893.2,0
+CRIS.US,D,20181119,000000,29,29.4,27.8,28.8,4062.45,0
+CRIS.US,D,20181120,000000,28.6,28.6,27.6,28.2,6011.25,0
+CRIS.US,D,20181121,000000,28,29,25.6,25.6,14893.9,0
+CRIS.US,D,20181123,000000,25.6,26,25,25,19575.7,0
+CRIS.US,D,20181126,000000,25,25,21.2,21.8,32283.4,0
+CRIS.US,D,20181127,000000,21.8,22.7,19,19.11,40118.85,0
+CRIS.US,D,20181128,000000,18.6,19.11,18,18.452,30356.55,0
+CRIS.US,D,20181129,000000,18.2,19.358,18.2,18.4,18490.6,0
+CRIS.US,D,20181130,000000,19,19.07,16.284,17.152,22290,0
+CRIS.US,D,20181203,000000,17.96,18,16.696,17.068,10232.1,0
+CRIS.US,D,20181204,000000,16.8,17.518,15.598,15.6,24601.4,0
+CRIS.US,D,20181206,000000,15.488,15.6,14.6,14.94,14058.6,0
+CRIS.US,D,20181207,000000,14.822,15.894,14.6,15.022,34314.55,0
+CRIS.US,D,20181210,000000,15.8,16,13.674,13.776,21462.05,0
+CRIS.US,D,20181211,000000,15,15,12,12.402,34302.05,0
+CRIS.US,D,20181212,000000,12.4,15.5,12.4,15.066,124973.25,0
+CRIS.US,D,20181213,000000,13.896,16.9,13.896,16,55863,0
+CRIS.US,D,20181214,000000,16.18,16.918,15.4,16.798,37427.65,0
+CRIS.US,D,20181217,000000,17.2,17.98,14.8,16.4,26575.55,0
+CRIS.US,D,20181218,000000,16.452,16.452,15.174,15.6,7153.6,0
+CRIS.US,D,20181219,000000,15.4,16.3564,14.55,15.6,26870.05,0
+CRIS.US,D,20181220,000000,15.6,16.198,15.002,15.4,7540.4,0
+CRIS.US,D,20181221,000000,15.4,15.6,14.6,15.2,37559.2,0
+CRIS.US,D,20181224,000000,14.8,15.8,14.08,14.6,9927.25,0
+CRIS.US,D,20181226,000000,14.6,15.6,14,15.2,13736.4,0
+CRIS.US,D,20181227,000000,15.142,15.402,14.42,14.8,11414.25,0
+CRIS.US,D,20181228,000000,14.83,15.4,14.551,15.158,12940.55,0
+CRIS.US,D,20181231,000000,15.2,15.2,13.212,13.796,27383.85,0
+CRIS.US,D,20190102,000000,13.82,16.552,13.6,16.424,35223.2,0
+CRIS.US,D,20190103,000000,17.4,17.56,15.52,15.6,9449,0
+CRIS.US,D,20190104,000000,16.1,18.796,15.836,17.544,20493.9,0
+CRIS.US,D,20190107,000000,18.4,22,18.2,19,26717.5,0
+CRIS.US,D,20190108,000000,19,20.4,18.22,18.8,10213.45,0
+CRIS.US,D,20190109,000000,19.096,22,19.096,21.6,16216.75,0
+CRIS.US,D,20190110,000000,21.6,22.2,19.5,19.6,15811.05,0
+CRIS.US,D,20190111,000000,20.2,20.782,18.4,19,14643,0
+CRIS.US,D,20190114,000000,18.602,19.798,17.8128,19.2,8778.75,0
+CRIS.US,D,20190115,000000,19.554,19.97,18.404,19.8,6797.75,0
+CRIS.US,D,20190116,000000,19.8,23.4,18.9,21.6,23681.15,0
+CRIS.US,D,20190117,000000,21.6,23,21,22.2,8763.4,0
+CRIS.US,D,20190118,000000,22.2,23.8,22.2,23.2,9179.05,0
+CRIS.US,D,20190122,000000,22.6,23,21.4,21.4,8677.15,0
+CRIS.US,D,20190123,000000,21.8,22.156,20.4,21.4,10123.65,0
+CRIS.US,D,20190124,000000,23,29,23,26.4,52501.75,0
+CRIS.US,D,20190125,000000,25.6,27,24.4,25.4,26528.45,0
+CRIS.US,D,20190128,000000,25,25.8,21.4,22.6,23979.8,0
+CRIS.US,D,20190129,000000,22.8,24.2,22,23,8440.95,0
+CRIS.US,D,20190130,000000,23,23.6,22.4,23,4757.5,0
+CRIS.US,D,20190131,000000,23,23.6,22.6,23.4,12165,0
+CRIS.US,D,20190201,000000,23.6,24.8,23,24.6,8441.4,0
+CRIS.US,D,20190204,000000,24.6,25.4,24.23,24.4,6450.6,0
+CRIS.US,D,20190205,000000,24.6,25,23,23,7293.95,0
+CRIS.US,D,20190206,000000,23,23.8,22.8,23.2,4552.75,0
+CRIS.US,D,20190207,000000,24.4,24.4,21.6,22.6,5538.4,0
+CRIS.US,D,20190208,000000,22.6,22.6,20.4,21.2,9572.15,0
+CRIS.US,D,20190211,000000,21.2,22,20.8,21,7533.1,0
+CRIS.US,D,20190212,000000,21,22.8,20.922,21.6,6575.6,0
+CRIS.US,D,20190213,000000,21.8,22,21,21.8,6556.45,0
+CRIS.US,D,20190214,000000,21.8,21.8,19.8,20.8,12572.75,0
+CRIS.US,D,20190215,000000,20.6,22,20.4,20.8,6005.8,0
+CRIS.US,D,20190219,000000,20.8,22,20.6,22,7387.9,0
+CRIS.US,D,20190220,000000,22,23.6,21,22.4,11323.6,0
+CRIS.US,D,20190221,000000,22.6,23.2,21.4,22.6,2854.05,0
+CRIS.US,D,20190222,000000,22.6,22.8,21.4,21.8,4138.9,0
+CRIS.US,D,20190225,000000,22.2,22.4,21.8,22.2,5158.05,0
+CRIS.US,D,20190226,000000,22.2,22.998,22.2,22.2,4933.05,0
+CRIS.US,D,20190227,000000,22.2,22.788,21.4,21.6,4691.4,0
+CRIS.US,D,20190228,000000,21.6,23,20.4,21,9272.15,0
+CRIS.US,D,20190301,000000,21,22,20.8,21.2,7353.4,0
+CRIS.US,D,20190304,000000,22,22.974,21.708,22.6,7572.05,0
+CRIS.US,D,20190305,000000,22.8,23,22.328,23,5513.4,0
+CRIS.US,D,20190306,000000,22.8,23,22,22,3686.8,0
+CRIS.US,D,20190307,000000,22.2,22.6,21.2,22.2,2754.95,0
+CRIS.US,D,20190308,000000,21.8,22.2,20.8,21.2,4057.15,0
+CRIS.US,D,20190311,000000,21.6,22.4,21.2,22.4,3820.5,0
+CRIS.US,D,20190312,000000,22.2,23,21.684,22.6,6425.75,0
+CRIS.US,D,20190313,000000,22.8,26,22.6,25.8,21115.3,0
+CRIS.US,D,20190314,000000,25.8,30.2,25.4,29.4,37183.9,0
+CRIS.US,D,20190315,000000,29.6,30,27.2,29,13046,0
+CRIS.US,D,20190318,000000,28.6,30,26.4,28.2,20927.95,0
+CRIS.US,D,20190319,000000,28.6,29.4,28,29.2,4765.5,0
+CRIS.US,D,20190320,000000,29,29,27.4,27.6,6956.95,0
+CRIS.US,D,20190321,000000,27.6,28.8,26.6,27.4,12206.4,0
+CRIS.US,D,20190322,000000,27.4,28.8,27.2,28.6,5359,0
+CRIS.US,D,20190325,000000,52.8,53,35.4,37.8,994576.75,0
+CRIS.US,D,20190326,000000,36.8,41.8,35.2,40.2,141239.4,0
+CRIS.US,D,20190327,000000,40.4,41.598,37.6,40,55347.65,0
+CRIS.US,D,20190328,000000,39.4,40.6,38,38.4,30389.65,0
+CRIS.US,D,20190329,000000,38.6,40.4,38.4,39.8,30564.8,0
+CRIS.US,D,20190401,000000,39,44.4,39,43.6,77333.85,0
+CRIS.US,D,20190402,000000,43.6,43.6,41.2,43.4,18744.6,0
+CRIS.US,D,20190403,000000,43.8,45,42.8,44.8,25856.2,0
+CRIS.US,D,20190404,000000,45,46,43.4,44.2,19991.65,0
+CRIS.US,D,20190405,000000,44.6,46.802,43.4,45.6,17897.3,0
+CRIS.US,D,20190408,000000,45,47.4,44.8,47,18399.5,0
+CRIS.US,D,20190409,000000,47,47.338,43.4,44.4,18979.3,0
+CRIS.US,D,20190410,000000,44.2,44.8,41.4,42.4,30900.3,0
+CRIS.US,D,20190411,000000,41.8,42.4,40,40.6,17619,0
+CRIS.US,D,20190412,000000,41,42,40.2,41.4,6842.35,0
+CRIS.US,D,20190415,000000,41,41.8,36.6,37.8,21925.75,0
+CRIS.US,D,20190416,000000,37.8,39.2,37.5,38.8,5443.35,0
+CRIS.US,D,20190417,000000,39,39,36.4,36.4,14601.15,0
+CRIS.US,D,20190418,000000,36.4,37,35.4,35.4,7422.25,0
+CRIS.US,D,20190422,000000,35.6,36,34,35,7875.45,0
+CRIS.US,D,20190423,000000,35.6,37,34,36.8,4590.85,0
+CRIS.US,D,20190424,000000,36.2,37.4,35.2,35.6,5437.5,0
+CRIS.US,D,20190425,000000,35.4,36,34.6,35.6,2198.45,0
+CRIS.US,D,20190426,000000,35.2,36.874,34.558,35.6,4713.1,0
+CRIS.US,D,20190429,000000,36,36.8,35,36.4,2131.15,0
+CRIS.US,D,20190430,000000,36.4,38.872,35.6,37.6,6378.5,0
+CRIS.US,D,20190501,000000,37.6,37.6,35.376,36.6,2493.8,0
+CRIS.US,D,20190502,000000,36.8,36.8,35,36,4246.8,0
+CRIS.US,D,20190503,000000,36,37.8,35.038,37.6,8147.45,0
+CRIS.US,D,20190506,000000,37.2,39.65,36.812,38.6,8180.9,0
+CRIS.US,D,20190507,000000,39,39.8,38,38.8,4658,0
+CRIS.US,D,20190508,000000,38.4,39,37,38.3,4137.95,0
+CRIS.US,D,20190509,000000,37.6,38.5,37,37.8,1783.1,0
+CRIS.US,D,20190510,000000,37.4,39.2,35.6,36.6,10691.85,0
+CRIS.US,D,20190513,000000,35.4,37.806,35,37,5723.25,0
+CRIS.US,D,20190514,000000,37,38.78,36.2,38.2,4595.2,0
+CRIS.US,D,20190515,000000,37,37.798,35.778,36.4,7558.5,0
+CRIS.US,D,20190516,000000,36.4,37,35.2,36.4,8431.1,0
+CRIS.US,D,20190517,000000,36.2,36.2,32.1,32.8,16582.35,0
+CRIS.US,D,20190520,000000,32.6,33,30,30.4,12209.7,0
+CRIS.US,D,20190521,000000,30.6,31.34,28.8,31,9457.65,0
+CRIS.US,D,20190522,000000,30.6,31.8,30.18,31.4,5350.55,0
+CRIS.US,D,20190523,000000,30.6,31,28.4,30.8,5995.2,0
+CRIS.US,D,20190524,000000,30.6,30.6,29.2,29.6,2759.4,0
+CRIS.US,D,20190528,000000,30,30.454,27,27.2,11994.1,0
+CRIS.US,D,20190529,000000,27,28,27,27.8,3602,0
+CRIS.US,D,20190530,000000,27.8,30.2,27.8,29.6,4462.8,0
+CRIS.US,D,20190531,000000,29,29,26.4,28,3117.9,0
+CRIS.US,D,20190603,000000,27.8,29.4,27.6,28.6,2256.45,0
+CRIS.US,D,20190604,000000,28.8,29.4,26.782,28.6,1642.75,0
+CRIS.US,D,20190605,000000,28.6,30.2,28.552,30,3234.15,0
+CRIS.US,D,20190606,000000,30,30,27.4,28.8,3297.85,0
+CRIS.US,D,20190607,000000,28.6,30,27.74,28.6,1199.8,0
+CRIS.US,D,20190610,000000,29,29.8,28.514,29,2286.3,0
+CRIS.US,D,20190611,000000,29,29,26.2,28.2,5814.5,0
+CRIS.US,D,20190612,000000,27.8,28.6,26.136,28,9308.65,0
+CRIS.US,D,20190613,000000,28,29.4,27.4,28.6,3512.6,0
+CRIS.US,D,20190614,000000,28.6,31.4,28.6,29.2,6536.95,0
+CRIS.US,D,20190617,000000,29.4,31.2,28.8,30,4272.15,0
+CRIS.US,D,20190618,000000,30.6,31.4,30,31.4,4195.85,0
+CRIS.US,D,20190619,000000,31.4,33.7,31.4,32.2,8343.45,0
+CRIS.US,D,20190620,000000,32.4,34,31,33.198,9732,0
+CRIS.US,D,20190621,000000,33.6,33.8,31.4,32.6,8816.15,0
+CRIS.US,D,20190624,000000,32.2,34.2,31.8,32.6,5272.7,0
+CRIS.US,D,20190625,000000,33.4,34.4,32.6,34,5430.25,0
+CRIS.US,D,20190626,000000,34.4,36.6,34.4,35.6,7510.5,0
+CRIS.US,D,20190627,000000,35.2,37,35.2,36.6,5606.1,0
+CRIS.US,D,20190628,000000,37,37.812,35.2,37.2,10171.65,0
+CRIS.US,D,20190701,000000,37.4,37.4,36.2,36.6,2935.15,0
+CRIS.US,D,20190702,000000,36.4,36.6,34,35.8,3770.7,0
+CRIS.US,D,20190703,000000,35.4,36.6,34,34.8,3771.75,0
+CRIS.US,D,20190705,000000,34.6,36.5,34.6,35.8,3171.85,0
+CRIS.US,D,20190708,000000,36,36.8,36,36.6,3659.1,0
+CRIS.US,D,20190709,000000,36.4,37.9,35.602,37.2,6031.75,0
+CRIS.US,D,20190710,000000,37.6,40.8,37.6,40.8,11627.45,0
+CRIS.US,D,20190711,000000,40.6,46,40.406,44.8,27844.9,0
+CRIS.US,D,20190712,000000,44.8,46,43.1,45,12776.7,0
+CRIS.US,D,20190715,000000,44.4,49.4,44.2,49.2,15512.5,0
+CRIS.US,D,20190716,000000,50,57,48.2,56.6,59239.7,0
+CRIS.US,D,20190717,000000,56,58,47,47.2,47117.85,0
+CRIS.US,D,20190718,000000,47.6,49,42,45.2,30785.3,0
+CRIS.US,D,20190719,000000,45.2,46.2,43,46,14613.05,0
+CRIS.US,D,20190722,000000,46.8,50,45,50,16495.9,0
+CRIS.US,D,20190723,000000,50.4,53.394,48,48.6,12192.7,0
+CRIS.US,D,20190724,000000,48,49.2,47.02,48,7198.25,0
+CRIS.US,D,20190725,000000,47.8,47.8,45.2,46,5541.7,0
+CRIS.US,D,20190726,000000,45.8,47.6,45.018,46.8,4605.85,0
+CRIS.US,D,20190729,000000,46,47,43,43.8,8313.4,0
+CRIS.US,D,20190730,000000,44.2,46,44.2,44.2,7789.55,0
+CRIS.US,D,20190731,000000,44.2,49,44.178,45.4,11272.7,0
+CRIS.US,D,20190801,000000,45.4,49.71,45.4,46,19771.35,0
+CRIS.US,D,20190802,000000,46.2,48.362,45.8,47,4664.9,0
+CRIS.US,D,20190805,000000,46.6,48,44.4,46,6942.65,0
+CRIS.US,D,20190806,000000,45.8,47.8,43.618,46.4,7176.1,0
+CRIS.US,D,20190807,000000,45,45,35,36.2,30225.95,0
+CRIS.US,D,20190808,000000,36.2,38.968,35,35.4,11168.75,0
+CRIS.US,D,20190809,000000,35.2,37,34.2,36.4,9441.4,0
+CRIS.US,D,20190812,000000,36.2,37.87,34.8,37,4991.15,0
+CRIS.US,D,20190813,000000,37.4,39.6,36.6,38.8,8942.1,0
+CRIS.US,D,20190814,000000,38,38.6,36,37.2,4745.5,0
+CRIS.US,D,20190815,000000,37.2,39.2,36.4,39.2,8285.95,0
+CRIS.US,D,20190816,000000,39.2,41.4,38.2,40.2,6973.2,0
+CRIS.US,D,20190819,000000,40.6,41.6,39.8,41.2,11627.8,0
+CRIS.US,D,20190820,000000,41.2,43,41,42.2,9061.7,0
+CRIS.US,D,20190821,000000,42.4,43.6,40.2,40.4,6333.3,0
+CRIS.US,D,20190822,000000,40.8,42.6,40.36,41.8,5366.25,0
+CRIS.US,D,20190823,000000,41.2,41.8,40,40.6,2247.35,0
+CRIS.US,D,20190826,000000,40.8,42.8,38.2,40.8,4054.5,0
+CRIS.US,D,20190827,000000,37.8,39.8,37.4,37.8,14636.3,0
+CRIS.US,D,20190828,000000,37.8,39.4,37.6,38.2,2852.45,0
+CRIS.US,D,20190829,000000,38.8,40.2,37.6,37.6,2569.35,0
+CRIS.US,D,20190830,000000,37.8,39,37.6,38.4,1820.05,0
+CRIS.US,D,20190903,000000,37.8,38.6,37.6,38,2629.35,0
+CRIS.US,D,20190904,000000,38,38.6,37.6,38,4236.15,0
+CRIS.US,D,20190905,000000,38.6,38.6,36.8,37.6,3641.45,0
+CRIS.US,D,20190906,000000,37.6,38.6,36.4,37.6,5472.35,0
+CRIS.US,D,20190909,000000,37,38.6,36.4,37.6,3858.55,0
+CRIS.US,D,20190910,000000,37.8,39.4,36.8,39.2,3852.2,0
+CRIS.US,D,20190911,000000,39,40.8,38,39,5182.95,0
+CRIS.US,D,20190912,000000,38.4,40.4,38.4,40,1913.95,0
+CRIS.US,D,20190913,000000,40.1,41.7,39.4,41.4,5225.15,0
+CRIS.US,D,20190916,000000,40.6,43,40.244,42.4,4748.45,0
+CRIS.US,D,20190917,000000,42.4,43,41.576,41.8,2022.75,0
+CRIS.US,D,20190918,000000,42.4,42.4,39.8,42.2,3185.75,0
+CRIS.US,D,20190919,000000,42,45.2,41.718,45.2,9544.15,0
+CRIS.US,D,20190920,000000,45.2,50,45.1,49,22397.95,0
+CRIS.US,D,20190923,000000,50,51.18,49,50.8,20418.9,0
+CRIS.US,D,20190924,000000,49.8,51,45.42,48.8,11711.3,0
+CRIS.US,D,20190925,000000,48.8,50.8,47,49.8,6421,0
+CRIS.US,D,20190926,000000,49.2,51,47.51,50.2,7215.45,0
+CRIS.US,D,20190927,000000,50.8,50.8,45,47.6,7833.8,0
+CRIS.US,D,20190930,000000,47.4,48,40.6,44.8,8302.15,0
+CRIS.US,D,20191001,000000,44.4,46,44,44,2170.3,0
+CRIS.US,D,20191002,000000,44.2,44.8,40.6,43.2,8168.8,0
+CRIS.US,D,20191003,000000,43.2,44.6,41.2,43.8,7195.95,0
+CRIS.US,D,20191004,000000,43.6,45,42,43.8,2528.5,0
+CRIS.US,D,20191007,000000,44.8,46.2,42.8,45.2,4508.55,0
+CRIS.US,D,20191008,000000,44.8,46.6,44.8,46,2108.05,0
+CRIS.US,D,20191009,000000,46.6,46.8,41.002,43,5377.5,0
+CRIS.US,D,20191010,000000,42.6,43.8,41.184,41.4,4076.6,0
+CRIS.US,D,20191011,000000,42.6,43.4,40.6,41.6,6831.85,0
+CRIS.US,D,20191014,000000,41.2,43.4,40.802,41.8,1232.45,0
+CRIS.US,D,20191015,000000,41.8,43.6,40.8,41.8,3607.75,0
+CRIS.US,D,20191016,000000,41.6,43.4,41.6,43.2,1361.6,0
+CRIS.US,D,20191017,000000,43.2,43.2,41.5,42.8,2165.9,0
+CRIS.US,D,20191018,000000,43.318,43.4,42.2,42.8,1298.75,0
+CRIS.US,D,20191021,000000,42.6,43.4,41.2,41.2,3857.9,0
+CRIS.US,D,20191022,000000,41.4,42.8,38.296,39.4,6841.65,0
+CRIS.US,D,20191023,000000,39.6,40.74,38.6,40.2,4217.15,0
+CRIS.US,D,20191024,000000,40,40.4,38.6,39.8,1875,0
+CRIS.US,D,20191025,000000,39.8,39.8,38.6,39,4443.8,0
+CRIS.US,D,20191028,000000,39.2,40.8,39,40,4519.05,0
+CRIS.US,D,20191029,000000,40,43,39.622,42.8,6081.8,0
+CRIS.US,D,20191030,000000,42.8,45.4,41,44.6,5954.95,0
+CRIS.US,D,20191031,000000,44.6,47,43.396,45.6,8390.75,0
+CRIS.US,D,20191101,000000,46,50,45.878,48.8,6693.85,0
+CRIS.US,D,20191104,000000,52,52,46.8,48.6,11315.85,0
+CRIS.US,D,20191105,000000,42,42.8,36,39,29872.2,0
+CRIS.US,D,20191106,000000,37.8,41,35,35.8,36337.2,0
+CRIS.US,D,20191107,000000,36.8,37.4,28.8,30,29872.1,0
+CRIS.US,D,20191108,000000,30,32.6,29.6,29.6,31605.55,0
+CRIS.US,D,20191111,000000,30,30.452,27.9,29.2,9548.1,0
+CRIS.US,D,20191112,000000,28.6,29.6,25.8,27.2,19497.55,0
+CRIS.US,D,20191113,000000,27.4,31.016,27.4,30.2,33677.9,0
+CRIS.US,D,20191114,000000,30.8,31.2,28.2,29.2,13312.5,0
+CRIS.US,D,20191115,000000,28.6,30.2,28,28.8,12428.6,0
+CRIS.US,D,20191118,000000,29,29.398,27.2,27.8,7821.25,0
+CRIS.US,D,20191119,000000,27.8,29.4,27.336,27.8,8744.35,0
+CRIS.US,D,20191120,000000,28,31.8,27.8,30.6,14680.6,0
+CRIS.US,D,20191121,000000,31,33.4,30.8,33,11347.7,0
+CRIS.US,D,20191122,000000,33.4,33.6,32,33,5421.9,0
+CRIS.US,D,20191125,000000,33.2,35.6,32.6,35.4,6057.05,0
+CRIS.US,D,20191126,000000,35.2,40.388,34.4,38,14341.3,0
+CRIS.US,D,20191127,000000,38,38.8,37,37.8,9457.35,0
+CRIS.US,D,20191129,000000,38,38,34.4,36,5022.15,0
+CRIS.US,D,20191202,000000,36,36.84,32.4,32.6,13302.7,0
+CRIS.US,D,20191203,000000,32.6,37.8,31.4,35.4,32425.45,0
+CRIS.US,D,20191204,000000,35.8,37,34,35.8,11007.5,0
+CRIS.US,D,20191205,000000,35.8,37.4,34,36.8,9166.95,0
+CRIS.US,D,20191206,000000,37.8,37.8,28.2,31.4,114765.25,0
+CRIS.US,D,20191209,000000,32,32,30.2,30.4,40586.45,0
+CRIS.US,D,20191210,000000,30.6,32,29.2,31.4,39501.1,0
+CRIS.US,D,20191211,000000,31.8,32.2,29.8,31.6,9100.1,0
+CRIS.US,D,20191212,000000,31.4,32.6,29.8,30.6,11307.3,0
+CRIS.US,D,20191213,000000,30.6,31.6,29.6,30.2,5383.3,0
+CRIS.US,D,20191216,000000,29.4,32,28.6,29.4,15023.7,0
+CRIS.US,D,20191217,000000,29.4,31.2,28.792,30.4,15901.65,0
+CRIS.US,D,20191218,000000,30,31,29.4,29.6,5335.2,0
+CRIS.US,D,20191219,000000,29.8,30.8,29.402,30.6,6046.05,0
+CRIS.US,D,20191220,000000,30.4,31,30.2,30.8,7252.1,0
+CRIS.US,D,20191223,000000,31,32.6,30.2,31.2,10395.5,0
+CRIS.US,D,20191224,000000,31,32.6,31,32,4157.05,0
+CRIS.US,D,20191226,000000,31.2,32,31.2,31.6,4738.35,0
+CRIS.US,D,20191227,000000,31.6,32,30.598,31,5158.1,0
+CRIS.US,D,20191230,000000,30.8,31.8,30.15,31.2,4619.25,0
+CRIS.US,D,20191231,000000,31.4,34.396,31.4,34,16582.05,0
+CRIS.US,D,20200102,000000,33.8,38.798,33.7,37,32173.65,0
+CRIS.US,D,20200103,000000,36.8,37,35,36,7583.1,0
+CRIS.US,D,20200106,000000,36,36.284,34,34.6,5659.15,0
+CRIS.US,D,20200107,000000,34.6,35.4,31,33.54,17959.15,0
+CRIS.US,D,20200108,000000,33.2,34,32.002,33.4,3494.95,0
+CRIS.US,D,20200109,000000,33.4,34,32.736,33.6,1479.85,0
+CRIS.US,D,20200110,000000,33.8,34.2,32.4,32.9,6079.45,0
+CRIS.US,D,20200113,000000,33,33.8,32.4,33,1884.95,0
+CRIS.US,D,20200114,000000,32.8,35.078,32.2,34.2,5060.4,0
+CRIS.US,D,20200115,000000,34.2,34.6,33.2,33.6,2330.15,0
+CRIS.US,D,20200116,000000,33.6,34.6,33,34.6,2931.75,0
+CRIS.US,D,20200117,000000,35,35.398,33.4,34.2,4702,0
+CRIS.US,D,20200121,000000,34.6,35.588,33,34,5091.35,0
+CRIS.US,D,20200122,000000,34,35,33.4,34.4,11894.25,0
+CRIS.US,D,20200123,000000,33.8,34.6,33,33,3535.55,0
+CRIS.US,D,20200124,000000,33.6,34,32.2,34,8901.2,0
+CRIS.US,D,20200127,000000,32.6,33.2,32.2,32.2,3249.9,0
+CRIS.US,D,20200128,000000,32.4,33.2,32,33.2,2915.7,0
+CRIS.US,D,20200129,000000,33.2,33.6,32.524,33,1967.9,0
+CRIS.US,D,20200130,000000,33,33.2,32,32.4,2483.85,0
+CRIS.US,D,20200131,000000,32,33,31.4,31.7,3169.4,0
+CRIS.US,D,20200203,000000,32.014,32.8,31,31.4,3114.8,0
+CRIS.US,D,20200204,000000,31.4,32.18,30,31,6589.6,0
+CRIS.US,D,20200205,000000,30.8,31,29.6,30,6743.05,0
+CRIS.US,D,20200206,000000,29.6,31,29.6,30.4,7261.05,0
+CRIS.US,D,20200207,000000,30.4,30.4,28.8,29.2,7550.35,0
+CRIS.US,D,20200210,000000,29.4,29.4,26.8,27.4,13522.7,0
+CRIS.US,D,20200211,000000,27.4,29.2,27.2,29,4709.85,0
+CRIS.US,D,20200212,000000,28.8,29.4,28.31,29.4,2174.3,0
+CRIS.US,D,20200213,000000,29.2,29.6,28.8,29.2,1825.15,0
+CRIS.US,D,20200214,000000,28.8,29.6,28.6,29.2,2473.1,0
+CRIS.US,D,20200218,000000,29,29.6,27.8,29.148,4200.7,0
+CRIS.US,D,20200219,000000,29.2,29.4,28.246,28.8,2930.05,0
+CRIS.US,D,20200220,000000,28.6,28.8,26.4,28.2,6474.7,0
+CRIS.US,D,20200221,000000,28,28.4,27.198,28.4,1844.3,0
+CRIS.US,D,20200224,000000,27,28.598,26.2,27,5249.45,0
+CRIS.US,D,20200225,000000,27.2,27.6,23.6,26.8,10265.8,0
+CRIS.US,D,20200226,000000,26.6,27.4,19.2,23,9196.6,0
+CRIS.US,D,20200227,000000,22,25.798,21.6,24.6,13116.95,0
+CRIS.US,D,20200228,000000,24.8,26,24.6,26,6145.85,0
+CRIS.US,D,20200302,000000,25.8,26.6,25.2,25.2,3101.95,0
+CRIS.US,D,20200303,000000,25.2,26.2,25,25.6,4552.45,0
+CRIS.US,D,20200304,000000,25.6,25.8,24.206,25.4,3968.5,0
+CRIS.US,D,20200305,000000,26.2,26.2,25,25.6,3352.85,0
+CRIS.US,D,20200306,000000,24.4,26.084,23.8,24.2,11261.25,0
+CRIS.US,D,20200309,000000,23.6,24.598,21.6,22.2,7432.3,0
+CRIS.US,D,20200310,000000,22,22.798,21,21,5583.1,0
+CRIS.US,D,20200311,000000,21.2,22.4,21,21.8,10565.65,0
+CRIS.US,D,20200312,000000,21.8,21.8,17,20.2,10663.4,0
+CRIS.US,D,20200313,000000,22.6,22.6,16,17.2,13852.8,0
+CRIS.US,D,20200316,000000,14.8,17.556,12.92,14.46,12612.75,0
+CRIS.US,D,20200317,000000,14.4,16.576,14,14.6,13470,0
+CRIS.US,D,20200318,000000,14.8,15.4,13.202,14.446,10456.45,0
+CRIS.US,D,20200319,000000,14.4,15,13.6,14.726,6098.05,0
+CRIS.US,D,20200320,000000,15.462,16.8,13.2,13.422,11306.3,0
+CRIS.US,D,20200323,000000,13.4,14.6,13,13.534,6800.3,0
+CRIS.US,D,20200324,000000,13.8,14.592,13,13.722,7634.95,0
+CRIS.US,D,20200325,000000,13.8,15,13.79,14.4,9272.5,0
+CRIS.US,D,20200326,000000,15.4,17,14.402,14.854,23578.55,0
+CRIS.US,D,20200327,000000,15,15.8,14.14,14.14,7245.45,0
+CRIS.US,D,20200330,000000,14.2,14.56,13.4,13.7,10283.5,0
+CRIS.US,D,20200331,000000,14,14.604,13.402,14.078,13625.15,0
+CRIS.US,D,20200401,000000,14.4,14.4,13.2,13.398,7784.05,0
+CRIS.US,D,20200402,000000,13.4,14,13,13.2,5160.45,0
+CRIS.US,D,20200403,000000,13.4,13.8,13.2,13.548,5510.95,0
+CRIS.US,D,20200406,000000,14.4,14.998,12.9,12.9,16312.3,0
+CRIS.US,D,20200407,000000,13.2,13.796,12.4,12.772,16550.9,0
+CRIS.US,D,20200408,000000,12.78,13.7,12.422,12.686,18452.1,0
+CRIS.US,D,20200409,000000,12.786,13.6,12.786,13,9085,0
+CRIS.US,D,20200413,000000,13.6,14.1961,13.398,13.4,19164.6,0
+CRIS.US,D,20200414,000000,14,14.598,13.6,14,22198.65,0
+CRIS.US,D,20200415,000000,14.1,15.2,14,14.8,17822.05,0
+CRIS.US,D,20200416,000000,15.6,15.8,14.6,15.208,13530.6,0
+CRIS.US,D,20200417,000000,15.2,16.4,15.2,15.8,8501.5,0
+CRIS.US,D,20200420,000000,16,16.198,15.2,15.602,10516.75,0
+CRIS.US,D,20200421,000000,15.2,15.8772,13.7,14.202,20398.45,0
+CRIS.US,D,20200422,000000,13.8,15.16,13.8,15.002,7367.8,0
+CRIS.US,D,20200423,000000,15.104,15.6,15,15.104,4620.2,0
+CRIS.US,D,20200424,000000,15.184,16.2,15,15.4,9577.7,0
+CRIS.US,D,20200427,000000,16,17,15.414,16.906,13752.8,0
+CRIS.US,D,20200428,000000,17.6,20,17.6,19,14554.15,0
+CRIS.US,D,20200429,000000,21,22.2,19,19.2,15979.65,0
+CRIS.US,D,20200430,000000,19.542,20.002,18.096,18.3,9169.1,0
+CRIS.US,D,20200501,000000,17.4,19,17,17,8260.7,0
+CRIS.US,D,20200504,000000,19.2,19.752,17.85,19.72,12339.65,0
+CRIS.US,D,20200505,000000,20.2,20.8,19.804,19.998,13737.45,0
+CRIS.US,D,20200506,000000,20.8,20.8,18.4038,19,9292.05,0
+CRIS.US,D,20200507,000000,19.062,20.4,18,18.5,2913.35,0
+CRIS.US,D,20200508,000000,18.5,18.5,17.42,17.8,8508.85,0
+CRIS.US,D,20200511,000000,17.516,18.34,17.222,17.222,10565.95,0
+CRIS.US,D,20200512,000000,17.45,18,17.06,17.514,13762.25,0
+CRIS.US,D,20200513,000000,17.4,18.098,14.4,15.16,21346.45,0
+CRIS.US,D,20200514,000000,15.6,15.6,14.4,15.186,7997.95,0
+CRIS.US,D,20200515,000000,15.122,15.6,14.54,15.37,5545.15,0
+CRIS.US,D,20200518,000000,16,16.563,15.2,15.8,7084.15,0
+CRIS.US,D,20200519,000000,16.17,16.6,15.424,16.002,8249.5,0
+CRIS.US,D,20200520,000000,16.2,16.598,16,16.56,3596.25,0
+CRIS.US,D,20200521,000000,16.426,17.2,16.2002,16.3,2673.55,0
+CRIS.US,D,20200522,000000,16.4,16.6,15.204,16.4,3741,0
+CRIS.US,D,20200526,000000,16.96,16.96,16.2,16.2,6167.55,0
+CRIS.US,D,20200527,000000,16.4,16.8,15.652,16.402,8975,0
+CRIS.US,D,20200528,000000,16.7,17.152,16.224,16.912,6495.85,0
+CRIS.US,D,20200529,000000,16.912,16.912,16,16.704,3122.4,0
+CRIS.US,D,20200601,000000,16.68,16.68,16.032,16.59,3465.85,0
+CRIS.US,D,20200602,000000,16.4,16.6,15.626,16.474,3894.8,0
+CRIS.US,D,20200603,000000,16.3,16.7,16.012,16.282,3508.25,0
+CRIS.US,D,20200604,000000,15.8,17,15.8,16.748,7738.55,0
+CRIS.US,D,20200605,000000,17,17.306,16.422,16.428,6524.65,0
+CRIS.US,D,20200608,000000,16.832,17.8,16.4,17.2,9528.9,0
+CRIS.US,D,20200609,000000,17.2,25.6,17.016,24.4,169932.2,0
+CRIS.US,D,20200610,000000,43.8,71.8,32.8,34,8939439.15,0
+CRIS.US,D,20200611,000000,26,28.4,25,26.8,395848.95,0
+CRIS.US,D,20200612,000000,27.5,28.4,25,26.2,220380.85,0
+CRIS.US,D,20200615,000000,24.8,26,23,25.2,93521,0
+CRIS.US,D,20200616,000000,25.4,26,24.6,25.6,42182.6,0
+CRIS.US,D,20200617,000000,24.8,26.2,24,24.4,95086.6,0
+CRIS.US,D,20200618,000000,24.8,25.4,24.6,25.2,27161.35,0
+CRIS.US,D,20200619,000000,25,25.4,24.6,24.8,33288.7,0
+CRIS.US,D,20200622,000000,24.6,25.014,22,23.8,70766.9,0
+CRIS.US,D,20200623,000000,25.6,27.8,25,27.2,139483.65,0
+CRIS.US,D,20200624,000000,26.8,26.8,24.2,25.4,55174,0
+CRIS.US,D,20200625,000000,25.4,26,24.4,24.6,18002,0
+CRIS.US,D,20200626,000000,24.4,24.6,23.2,23.4,40368.2,0
+CRIS.US,D,20200629,000000,23.4,24.6,23.2,23.6,28340.4,0
+CRIS.US,D,20200630,000000,23.6,24.8,23.2,24.2,23269,0
+CRIS.US,D,20200701,000000,23.8,24.4,23.6,23.8,13296.65,0
+CRIS.US,D,20200702,000000,23.8,24.6,23,23.6,24793,0
+CRIS.US,D,20200706,000000,24,24.4,23.6,24.2,30026.4,0
+CRIS.US,D,20200707,000000,23.6,24.2,23.3,23.6,31174.65,0
+CRIS.US,D,20200708,000000,23.8,26.1,23.4,25.6,72166.15,0
+CRIS.US,D,20200709,000000,26.4,26.554,24,25,65769.35,0
+CRIS.US,D,20200710,000000,25,25,24.2,24.6,24702.6,0
+CRIS.US,D,20200713,000000,24.4,25.4,23.2,23.4,30893.7,0
+CRIS.US,D,20200714,000000,23.6,23.8,23,23.4,25328.75,0
+CRIS.US,D,20200715,000000,23.6,24,23.2,23.8,18293.65,0
+CRIS.US,D,20200716,000000,23.8,24.3,23.2,23.6,66927.65,0
+CRIS.US,D,20200717,000000,24.6,25.6,24.2,24.8,88048.1,0
+CRIS.US,D,20200720,000000,25.2,26,25,25.5,95761.15,0
+CRIS.US,D,20200721,000000,25.8,28.4,25.6,27.8,205941.3,0
+CRIS.US,D,20200722,000000,28.4,31.4,25,27.4,257036.95,0
+CRIS.US,D,20200723,000000,26.8,27.4,25.8,26,48543.65,0
+CRIS.US,D,20200724,000000,25.4,26.8,24.6,25.8,39803.6,0
+CRIS.US,D,20200727,000000,26.4,26.6,24.8,25.2,39148.9,0
+CRIS.US,D,20200728,000000,24.8,25.8,24.6,25.2,23035.75,0
+CRIS.US,D,20200729,000000,26.2,26.4,24.4,24.6,59577.7,0
+CRIS.US,D,20200730,000000,24.6,25.2,24.3,24.6,25176.2,0
+CRIS.US,D,20200731,000000,25,25.4,22.2,23.4,73560.6,0
+CRIS.US,D,20200803,000000,23,24.476,23,23.8,42440.5,0
+CRIS.US,D,20200804,000000,24,26.8,23.6,26.4,89835.75,0
+CRIS.US,D,20200805,000000,26.8,28.6,25.4,27.8,128467.75,0
+CRIS.US,D,20200806,000000,27.6,27.8,26.6,27.4,98417.7,0
+CRIS.US,D,20200807,000000,29.4,29.6,27.6,28.4,95542.75,0
+CRIS.US,D,20200810,000000,27.8,28,26.2,27,52618.05,0
+CRIS.US,D,20200811,000000,27,27,24.2,25.6,57081.05,0
+CRIS.US,D,20200812,000000,25.6,26.6,24.6,25.4,28021.1,0
+CRIS.US,D,20200813,000000,25.2,25.8,24.8,25.2,24290.9,0
+CRIS.US,D,20200814,000000,25.2,26.4,24.8,25.6,43530.25,0
+CRIS.US,D,20200817,000000,25.8,26,24.4,24.8,41495.75,0
+CRIS.US,D,20200818,000000,24.8,25.162,24,24,38540.2,0
+CRIS.US,D,20200819,000000,24.2,24.226,23,23.8,56679.4,0
+CRIS.US,D,20200820,000000,23.6,23.8,23.376,23.6,19306.85,0
+CRIS.US,D,20200821,000000,23.8,24,22.8,22.8,30810.55,0
+CRIS.US,D,20200824,000000,23,23.398,21.4,22.2,50974.4,0
+CRIS.US,D,20200825,000000,22,23.2,21.8,22.8,30575.55,0
+CRIS.US,D,20200826,000000,23.2,23.6,22.8,23.2,30330.8,0
+CRIS.US,D,20200827,000000,23.4,23.4,21.6,22.2,36890.25,0
+CRIS.US,D,20200828,000000,22,22.6,21.6,21.6,17983.4,0
+CRIS.US,D,20200831,000000,22.35,22.6,21.58,22,33934.6,0
+CRIS.US,D,20200901,000000,22,22.398,21.4,21.6,34470.05,0
+CRIS.US,D,20200902,000000,21.8,21.8,20,20.6,48523.5,0
+CRIS.US,D,20200903,000000,20,20.6,19.802,20,25165.25,0
+CRIS.US,D,20200904,000000,20,20.2,18,19.036,32234.1,0
+CRIS.US,D,20200908,000000,18.938,20.4,18.2,19.91,16752.35,0
+CRIS.US,D,20200909,000000,19.81,21.4,19.14,20.8,30947.8,0
+CRIS.US,D,20200910,000000,21,21.8,20.6,20.8,16605.4,0
+CRIS.US,D,20200911,000000,20.8,21.4,20,20,15327.7,0
+CRIS.US,D,20200914,000000,20.4,22.6,20.4,22.4,36011.35,0
+CRIS.US,D,20200915,000000,22.8,23,21.8,22.4,18220.6,0
+CRIS.US,D,20200916,000000,22,23,21.2,22.2,16802.25,0
+CRIS.US,D,20200917,000000,22.4,23.6,22,22.6,20176.9,0
+CRIS.US,D,20200918,000000,22.8,23.922,22.2,22.4,40427.7,0
+CRIS.US,D,20200921,000000,22.6,23.4,21.8,22.6,23062.45,0
+CRIS.US,D,20200922,000000,22.6,23.4,22.4,22.4,14433.85,0
+CRIS.US,D,20200923,000000,22.6,23,21.2,21.6,27398.85,0
+CRIS.US,D,20200924,000000,21.2,21.8,20.2,20.8,17735.85,0
+CRIS.US,D,20200925,000000,21,22,20.4,21.2,9725.75,0
+CRIS.US,D,20200928,000000,21.8,22.4,20.8,21.4,13342.8,0
+CRIS.US,D,20200929,000000,21.4,22,20.5,20.8,15338.85,0
+CRIS.US,D,20200930,000000,20.4,24,20.4,23.4,54417.25,0
+CRIS.US,D,20201001,000000,23.6,24.8,22.6,24.2,24960.7,0
+CRIS.US,D,20201002,000000,23.8,26,23.6,25,62430.5,0
+CRIS.US,D,20201005,000000,25.2,25.2,22.4,24,48386.85,0
+CRIS.US,D,20201006,000000,24.2,25.6,23.802,24.6,16672.1,0
+CRIS.US,D,20201007,000000,24.8,25.4,24.6,24.8,10969,0
+CRIS.US,D,20201008,000000,24.4,25,23.8,24,16021.85,0
+CRIS.US,D,20201009,000000,24,24.4,23.8,24,12225.3,0
+CRIS.US,D,20201012,000000,24.2,25.2,23.8,24.4,11813.45,0
+CRIS.US,D,20201013,000000,25,25.8,24,25.4,45106.7,0
+CRIS.US,D,20201014,000000,25.8,27,24.4,26,79483.95,0
+CRIS.US,D,20201015,000000,25.2,26,24.6,24.8,26909.7,0
+CRIS.US,D,20201016,000000,24.6,26,24.6,25.4,17491.75,0
+CRIS.US,D,20201019,000000,25.6,25.8,23.6,23.6,30672.95,0
+CRIS.US,D,20201020,000000,23.6,23.8,23,23.6,18607.8,0
+CRIS.US,D,20201021,000000,23.6,23.8,23.4,23.4,16052.05,0
+CRIS.US,D,20201022,000000,23.4,24.2,23.2,23.6,13527.6,0
+CRIS.US,D,20201023,000000,23.4,23.868,22.6,23,13867.35,0
+CRIS.US,D,20201026,000000,23.2,23.6,22.4,22.4,21531.6,0
+CRIS.US,D,20201027,000000,22.4,23.2,22.2,22.8,11301.1,0
+CRIS.US,D,20201028,000000,22.2,22.6,21.4,21.8,15909.85,0
+CRIS.US,D,20201029,000000,22,22.776,21.2,22.4,10659.5,0
+CRIS.US,D,20201030,000000,21.8,23.4,21.4,23,27309,0
+CRIS.US,D,20201102,000000,23.4,23.6,22.2,22.8,24780.75,0
+CRIS.US,D,20201103,000000,23,23.2,21.6,22,13191.5,0
+CRIS.US,D,20201104,000000,22,24.1,21.6,23.8,33789.95,0
+CRIS.US,D,20201105,000000,23.8,23.8,22.6,23,9893.25,0
+CRIS.US,D,20201106,000000,23.2,23.4,22.4,22.4,10139.3,0
+CRIS.US,D,20201109,000000,22.8,23.398,21.4,21.6,27390.65,0
+CRIS.US,D,20201110,000000,22.2,23.2,21.812,22.8,32923.9,0
+CRIS.US,D,20201111,000000,23,24.6,22.8,24.2,46123.05,0
+CRIS.US,D,20201112,000000,24,24.6,23.8,24.2,27768.15,0
+CRIS.US,D,20201113,000000,24.8,24.8,23.92,24.6,21940.7,0
+CRIS.US,D,20201116,000000,24.4,25,24.4,24.8,16156.45,0
+CRIS.US,D,20201117,000000,24.8,26,24.6,25.6,65879.55,0
+CRIS.US,D,20201118,000000,26,26.198,25.1,25.4,31639.25,0
+CRIS.US,D,20201119,000000,25.4,26,25.4,25.8,29753.25,0
+CRIS.US,D,20201120,000000,26.2,26.2,25.6,26,31867.15,0
+CRIS.US,D,20201123,000000,26.2,27.2,25.8,27,60034.2,0
+CRIS.US,D,20201124,000000,28,28.6,26.4,27.4,116911,0
+CRIS.US,D,20201125,000000,27.6,28,27.2,27.4,30397.7,0
+CRIS.US,D,20201127,000000,27.6,28.8,27.4,28.8,29600.65,0
+CRIS.US,D,20201130,000000,28.4,29.4,28.2,29,40055.15,0
+CRIS.US,D,20201201,000000,28.8,31.6,28.8,30.6,60477.8,0
+CRIS.US,D,20201202,000000,30.8,44.8,30.756,37.6,706239.5,0
+CRIS.US,D,20201203,000000,36.2,41.4,34.2,40,165176.1,0
+CRIS.US,D,20201204,000000,40.2,41.008,35,37.6,131422.3,0
+CRIS.US,D,20201207,000000,38.2,39.2,21.8,28.8,673720.35,0
+CRIS.US,D,20201208,000000,109.4,158,104,131,16200949.05,0
+CRIS.US,D,20201209,000000,150.6,167.2,138.6,153.8,4745628.6,0
+CRIS.US,D,20201210,000000,141,168.8,135.2,161.5,966161.15,0
+CRIS.US,D,20201211,000000,161,165,150.6,157.8,294321.95,0
+CRIS.US,D,20201214,000000,158.674,173.2,145.6,164,377415.2,0
+CRIS.US,D,20201215,000000,159.4,162.988,152.6,160.8,191474.35,0
+CRIS.US,D,20201216,000000,160,160.4,145.1,148.4,180108.75,0
+CRIS.US,D,20201217,000000,147,155.8,142.6,154.6,140228.85,0
+CRIS.US,D,20201218,000000,153.6,155,148,154.6,137344.1,0
+CRIS.US,D,20201221,000000,149.2,172,148.6,155.2,326280.1,0
+CRIS.US,D,20201222,000000,157.4,163.42,150.4,151.6,148174.6,0
+CRIS.US,D,20201223,000000,155,164.8,145.4,160.8,141278.3,0
+CRIS.US,D,20201224,000000,161.428,163.598,156.24,159,49018.35,0
+CRIS.US,D,20201228,000000,161.2,184,143.4,157.6,260062.8,0
+CRIS.US,D,20201229,000000,157.6,158.958,145.4,152,87019.05,0
+CRIS.US,D,20201230,000000,152,159,150,156.4,48868.9,0
+CRIS.US,D,20201231,000000,157.4,164.6,152.8,163.8,84973.3,0
+CRIS.US,D,20210104,000000,165.2,184.6,165,180.6,191533.2,0
+CRIS.US,D,20210105,000000,180,193,175,177.6,108051.95,0
+CRIS.US,D,20210106,000000,178,185.6,168,175.6,121859.85,0
+CRIS.US,D,20210107,000000,177,189.4,176.2,186.4,124061.15,0
+CRIS.US,D,20210108,000000,186,206,185,201.8,125430.65,0
+CRIS.US,D,20210111,000000,200,222,198,209.4,120621.1,0
+CRIS.US,D,20210112,000000,210.8,220,189,200.2,130146.8,0
+CRIS.US,D,20210113,000000,200.6,220,197.832,210.8,115416.45,0
+CRIS.US,D,20210114,000000,211.2,249,208.2,235.8,107488.2,0
+CRIS.US,D,20210115,000000,242,256.6,230.4,256,192944.3,0
+CRIS.US,D,20210119,000000,261.976,268.8,242.2,246.8,153694.35,0
+CRIS.US,D,20210120,000000,241.8,243.8,221.2,231,98462.75,0
+CRIS.US,D,20210121,000000,232.4,232.4,215.4,221.8,76780.85,0
+CRIS.US,D,20210122,000000,220.4,229.8,216,219.2,70639.1,0
+CRIS.US,D,20210125,000000,219.2,223.4,202.2,205.4,105633.85,0
+CRIS.US,D,20210126,000000,206.4,219.6,193.4,199.8,94685.15,0
+CRIS.US,D,20210127,000000,193.4,200,178.2,179.8,109928.65,0
+CRIS.US,D,20210128,000000,186.8,197.8,180,182.8,89282.85,0
+CRIS.US,D,20210129,000000,220.6,238,203,209,226979,0
+CRIS.US,D,20210201,000000,209.2,212,197.2,206.8,90218.25,0
+CRIS.US,D,20210202,000000,214.8,215,202,207.2,55570.1,0
+CRIS.US,D,20210203,000000,207.6,215.8,204.2,211,54215.2,0
+CRIS.US,D,20210204,000000,212.376,213,203.2,207.6,44397.45,0
+CRIS.US,D,20210205,000000,206.8,206.998,198.3,205,53205.2,0
+CRIS.US,D,20210208,000000,206.2,211,195.8,199.2,97105.9,0
+CRIS.US,D,20210209,000000,199,200.8,191.4,195.2,87079.65,0
+CRIS.US,D,20210210,000000,200.4,202,186.8,195.2,77728.05,0
+CRIS.US,D,20210211,000000,218.872,245.8,214,217.8,338874.55,0
+CRIS.US,D,20210212,000000,210.8,218,202.4,216,107445.4,0
+CRIS.US,D,20210216,000000,216,216.4,204,211.4,78343.55,0
+CRIS.US,D,20210217,000000,207,221.8,205,221.4,107911.35,0
+CRIS.US,D,20210218,000000,213.4,219.6,205.4,210.2,72817.55,0
+CRIS.US,D,20210219,000000,213.4,213.4,203.2,205.4,44930.45,0
+CRIS.US,D,20210222,000000,202.696,205,197.2,201.6,92423.7,0
+CRIS.US,D,20210223,000000,195,199.6,180.2,193.8,85414.6,0
+CRIS.US,D,20210224,000000,197,203.4,192.4,198.6,40959.45,0
+CRIS.US,D,20210225,000000,196.6,202.8,189.2,195,56777.3,0
+CRIS.US,D,20210226,000000,196,201.8,187.8,196.8,66849.35,0
+CRIS.US,D,20210301,000000,204.708,210.6,200.2,208.6,86205.2,0
+CRIS.US,D,20210302,000000,203.8,207,200.2,202.6,64437.6,0
+CRIS.US,D,20210303,000000,198,203,191,194.2,38536.15,0
+CRIS.US,D,20210304,000000,192.8,199.798,172.8,182.6,119430.95,0
+CRIS.US,D,20210305,000000,181.4,190.8,165,189.4,94058,0
+CRIS.US,D,20210308,000000,187,193,178.4,179.4,47517.7,0
+CRIS.US,D,20210309,000000,181.8,200.2,180.4,194.2,60993.95,0
+CRIS.US,D,20210310,000000,198.6,205.8,195.2,201,50254.95,0
+CRIS.US,D,20210311,000000,207.2,215.8,202,212.6,66430.95,0
+CRIS.US,D,20210312,000000,211,219.8,204,218.4,72874.6,0
+CRIS.US,D,20210315,000000,218,228.8,214.6,220.4,78846.7,0
+CRIS.US,D,20210316,000000,220.6,224.8,206.4,211,62064.6,0
+CRIS.US,D,20210317,000000,197,228,196.2,216.6,117838.2,0
+CRIS.US,D,20210318,000000,216.4,228.4,214.9,222,99661.95,0
+CRIS.US,D,20210319,000000,223.07,247.6,216,242.8,534012.45,0
+CRIS.US,D,20210322,000000,241.6,260,235.4,255.4,121650,0
+CRIS.US,D,20210323,000000,252.1,253.6,228.2,229.2,122903.6,0
+CRIS.US,D,20210324,000000,232.4,232.4,203.4,206.2,98103.45,0
+CRIS.US,D,20210325,000000,206,237.4,205.8,236.4,137792.75,0
+CRIS.US,D,20210326,000000,238.4,242,222.4,228.2,55191.95,0
+CRIS.US,D,20210329,000000,225.4,235,214.8,225.2,66145.4,0
+CRIS.US,D,20210330,000000,224.4,235,219,228,65221.9,0
+CRIS.US,D,20210331,000000,228.8,240,225.002,226.4,202806.75,0
+CRIS.US,D,20210401,000000,220.2,241.8,216.4,237,247730.45,0
+CRIS.US,D,20210405,000000,237.27,248.8,233.2,248.4,86615.1,0
+CRIS.US,D,20210406,000000,253.8,253.8,232.604,234.4,66581.55,0
+CRIS.US,D,20210407,000000,230.6,234.7,225.4,231.6,49592.1,0
+CRIS.US,D,20210408,000000,231.6,238.3,230,236.6,37458.3,0
+CRIS.US,D,20210409,000000,237.2,237.4,227.68,230,60130.6,0
+CRIS.US,D,20210412,000000,228,229.2,205.6,216.4,87736.95,0
+CRIS.US,D,20210413,000000,209.832,230,208.2,227.4,89475.4,0
+CRIS.US,D,20210414,000000,226,243.2,222.002,237.4,98565.95,0
+CRIS.US,D,20210415,000000,239.6,247,233.6,244.2,83139.25,0
+CRIS.US,D,20210416,000000,245.8,245.8,223.4,229.8,150747.8,0
+CRIS.US,D,20210419,000000,224,227.8,205.4,206.2,100690.1,0
+CRIS.US,D,20210420,000000,206.2,211.4,190.2,196.4,127191.65,0
+CRIS.US,D,20210421,000000,195,207.6,188.2,207.4,99346.2,0
+CRIS.US,D,20210422,000000,207.4,219.2,202.2,210.4,54544.5,0
+CRIS.US,D,20210423,000000,212,215.6,209.2,212,35156.05,0
+CRIS.US,D,20210426,000000,211.4,216,208.2,214,71528.35,0
+CRIS.US,D,20210427,000000,215.6,219.4,209.6,213.6,63008.85,0
+CRIS.US,D,20210428,000000,210.8,225,202.002,219.8,91444.35,0
+CRIS.US,D,20210429,000000,220.4,220.6,214.1,216.8,45786.1,0
+CRIS.US,D,20210430,000000,214.2,220.598,213.8,216.4,60216.95,0
+CRIS.US,D,20210503,000000,214.64,222,204.6,204.6,67759.6,0
+CRIS.US,D,20210504,000000,203,208.8,199.8,206,72354.8,0
+CRIS.US,D,20210505,000000,204.8,211,201.2,204,43778.85,0
+CRIS.US,D,20210506,000000,201,205.4,194.2,199.8,63802.8,0
+CRIS.US,D,20210507,000000,201.8,206,199.6,205,53571.2,0
+CRIS.US,D,20210510,000000,205.6,205.6,194.2,194.6,56626.85,0
+CRIS.US,D,20210511,000000,194.6,203.6,188.4,196.6,79268.6,0
+CRIS.US,D,20210512,000000,193.2,348,181.6,325.4,3003112.2,0
+CRIS.US,D,20210513,000000,280,287.8,246.4,261.4,607762.35,0
+CRIS.US,D,20210514,000000,265.5,282.2,253,271.4,181208.45,0
+CRIS.US,D,20210517,000000,264.412,304,263.6,301,185841.25,0
+CRIS.US,D,20210518,000000,297.796,306.58,294.6,302,68337.85,0
+CRIS.US,D,20210519,000000,282.4,301,280.2,294.4,55860.55,0
+CRIS.US,D,20210520,000000,295.4,300.8,291.932,294.6,57456.85,0
+CRIS.US,D,20210521,000000,297.4,300,286.2,287.2,43527,0
+CRIS.US,D,20210524,000000,286,291.674,280,281.6,79092.45,0
+CRIS.US,D,20210525,000000,281.6,289,272.6,273.4,40978.85,0
+CRIS.US,D,20210526,000000,276.6,281.154,275.4,276.4,43764.1,0
+CRIS.US,D,20210527,000000,280,280.398,273.8,279,119166.35,0
+CRIS.US,D,20210528,000000,283.4,295.6,282,288,73025.5,0
+CRIS.US,D,20210601,000000,292.2,302,286.6,288.2,69389.35,0
+CRIS.US,D,20210602,000000,292.2,297.6,286.5,289.4,65621.85,0
+CRIS.US,D,20210603,000000,284.8,293,284.8,289.8,44370.1,0
+CRIS.US,D,20210604,000000,291.8,295.8,286.6,287.4,39095.55,0
+CRIS.US,D,20210607,000000,290.6,297.998,281.2,293.2,122532.5,0
+CRIS.US,D,20210608,000000,297.878,312,277,280.8,113931,0
+CRIS.US,D,20210609,000000,278.4,285.6,257.6,260,93700.15,0
+CRIS.US,D,20210610,000000,262,263.728,246,253.6,159695.25,0
+CRIS.US,D,20210611,000000,193.2,194,152,160.2,1080894.55,0
+CRIS.US,D,20210614,000000,165.8,173,160,161.4,317698.7,0
+CRIS.US,D,20210615,000000,160.4,161,151.4,152.2,241654.3,0
+CRIS.US,D,20210616,000000,152,157.4,148.2,151.6,226945.95,0
+CRIS.US,D,20210617,000000,149.8,156,147.02,152.6,182202.15,0
+CRIS.US,D,20210618,000000,151.2,153.964,148.2,150.8,239011.8,0
+CRIS.US,D,20210621,000000,151.4,160.302,150.2,152.2,182947.7,0
+CRIS.US,D,20210622,000000,152.2,153.8,142.2,150.4,220056.05,0
+CRIS.US,D,20210623,000000,150,153.4,148.4,152,105954.75,0
+CRIS.US,D,20210624,000000,152.2,159.8,150,154,158639.15,0
+CRIS.US,D,20210625,000000,156.8,157.8,151.4,154,705767.45,0
+CRIS.US,D,20210628,000000,153.8,156.8,149.2,155.8,199056.1,0
+CRIS.US,D,20210629,000000,155.8,155.8,147,149,144291.6,0
+CRIS.US,D,20210630,000000,148.4,163.6,145.4,161.4,341324.75,0
+CRIS.US,D,20210701,000000,161.544,161.544,156,160,136507.55,0
+CRIS.US,D,20210702,000000,161,161,150,153.4,131174.2,0
+CRIS.US,D,20210706,000000,152,152.6,149,150.2,82881.65,0
+CRIS.US,D,20210707,000000,150.2,151,142.6,145.2,140479.65,0
+CRIS.US,D,20210708,000000,140.3,153.5,138.22,153,103025.6,0
+CRIS.US,D,20210709,000000,152.2,158.2,150.4,156.2,54083.3,0
+CRIS.US,D,20210712,000000,155.4,155.4,149.6,151.8,70110.35,0
+CRIS.US,D,20210713,000000,152.8,153.8,150,151,120868.5,0
+CRIS.US,D,20210714,000000,151.2,151.614,142.6,144,150449.2,0
+CRIS.US,D,20210715,000000,144,146.6,141,143.8,112587.75,0
+CRIS.US,D,20210716,000000,143,146.4,141.8,143.6,86115.25,0
+CRIS.US,D,20210719,000000,141.4,145,137.4,143.4,109875.05,0
+CRIS.US,D,20210720,000000,142,145.8,138.4,144.4,92372.9,0
+CRIS.US,D,20210721,000000,145.4,155.35,143.802,153.6,110681.1,0
+CRIS.US,D,20210722,000000,151.2,155.8,149.5,154,75515.9,0
+CRIS.US,D,20210723,000000,154,155,144.8,149.4,63091,0
+CRIS.US,D,20210726,000000,150.4,150.4,145.6,149.2,43226.05,0
+CRIS.US,D,20210727,000000,148.6,148.6,139.8,147,67259.95,0
+CRIS.US,D,20210728,000000,149.2,158.2,147.4,155.4,63236.3,0
+CRIS.US,D,20210729,000000,155.2,158.8,152.9,153.2,43463.45,0
+CRIS.US,D,20210730,000000,152.6,155.6,150,151.8,37544,0
+CRIS.US,D,20210802,000000,153.2,157,150.8,154.4,53877.3,0
+CRIS.US,D,20210803,000000,152.8,153,138.8,139.8,120697.05,0
+CRIS.US,D,20210804,000000,142.2,157.8,140,143.8,100832.9,0
+CRIS.US,D,20210805,000000,141.5,146.2,139.8,145,226830.05,0
+CRIS.US,D,20210806,000000,145.6,146,136.8,138.8,99243.35,0
+CRIS.US,D,20210809,000000,139.2,145.2,138,144.4,73582.4,0
+CRIS.US,D,20210810,000000,145,152.4,143.8,150.8,76960.95,0
+CRIS.US,D,20210811,000000,150.4,154.6,149.4,154.6,41602.2,0
+CRIS.US,D,20210812,000000,154.2,155.8,151.988,155.2,40877.05,0
+CRIS.US,D,20210813,000000,154.4,155.8,150.5,151,43060.9,0
+CRIS.US,D,20210816,000000,151.2,151.2,146.8,147.2,29029.4,0
+CRIS.US,D,20210817,000000,147.2,150.3,144.4,149.2,38267.4,0
+CRIS.US,D,20210818,000000,149.2,150.4,145,145.6,29330.1,0
+CRIS.US,D,20210819,000000,145.4,147.6,141.2,141.4,46212.15,0
+CRIS.US,D,20210820,000000,140.8,147.4,140,144.4,42503.75,0
+CRIS.US,D,20210823,000000,148,155.6,148,153.4,86867.95,0
+CRIS.US,D,20210824,000000,154,158.2,150.2,158.2,46871.2,0
+CRIS.US,D,20210825,000000,158.2,164,156.2,160.8,60410.45,0
+CRIS.US,D,20210826,000000,161.8,163.784,157.7,159.4,46505.7,0
+CRIS.US,D,20210827,000000,160.4,168.8,159.8,167.2,69349.7,0
+CRIS.US,D,20210830,000000,168.2,172.302,166.2,170.4,73575,0
+CRIS.US,D,20210831,000000,169.8,180.8,169.8,177,86390.55,0
+CRIS.US,D,20210901,000000,174.282,176.6,169.6,175.4,57300.25,0
+CRIS.US,D,20210902,000000,175,177.7,173.2,175.8,40287.45,0
+CRIS.US,D,20210903,000000,174.4,174.4,168.2,169.6,52586.05,0
+CRIS.US,D,20210907,000000,169.2,172.2,163.6,169,36994.85,0
+CRIS.US,D,20210908,000000,168.8,169.2,161.8,165,29290.95,0
+CRIS.US,D,20210909,000000,164.8,171.6,164.8,166.2,34957.15,0
+CRIS.US,D,20210910,000000,166.4,174.6,161.8,174.4,93381.85,0
+CRIS.US,D,20210913,000000,174.2,174.2,162.8,170.2,84559.2,0
+CRIS.US,D,20210914,000000,170.4,172,162.6,163.4,47629.55,0
+CRIS.US,D,20210915,000000,163.4,167.2,162,167,32932.5,0
+CRIS.US,D,20210916,000000,167.8,168.2,164.4,167.8,35121.75,0
+CRIS.US,D,20210917,000000,169,170,161.2,169.6,91073.05,0
+CRIS.US,D,20210920,000000,165,168.6,156.6,159.4,80714.25,0
+CRIS.US,D,20210921,000000,160.2,163.7,159.2,162.4,38066.35,0
+CRIS.US,D,20210922,000000,162.5,168,162.5,165.4,32709.45,0
+CRIS.US,D,20210923,000000,166.6,168.6,161.4,168,34624.65,0
+CRIS.US,D,20210924,000000,166,166.3,160,160,44190.95,0
+CRIS.US,D,20210927,000000,160.6,170,159.78,168.6,54785.35,0
+CRIS.US,D,20210928,000000,168,168.4,158.4,158.8,62270,0
+CRIS.US,D,20210929,000000,160,161.04,152.8,155.4,39248.8,0
+CRIS.US,D,20210930,000000,155.4,160.8,154.8,156.6,27953.6,0
+CRIS.US,D,20211001,000000,157.4,162.4,153.8,161.4,44426.9,0
+CRIS.US,D,20211004,000000,157.4,161.6,155,157,60056.35,0
+CRIS.US,D,20211005,000000,156.8,164,155.2,161.8,27456,0
+CRIS.US,D,20211006,000000,160.8,161.8,151.3,152,68077.85,0
+CRIS.US,D,20211007,000000,152.6,158.8,150.6,153.4,77096.55,0
+CRIS.US,D,20211008,000000,153,156.8,149.2,150.6,25864.85,0
+CRIS.US,D,20211011,000000,151.2,153,149.4,150.2,40001.35,0
+CRIS.US,D,20211012,000000,150,152.2,148.2,150.8,34921.95,0
+CRIS.US,D,20211013,000000,156.8,157,149.8,151.4,39550.05,0
+CRIS.US,D,20211014,000000,152,158.2,151.2,151.8,80550.85,0
+CRIS.US,D,20211015,000000,154.4,154.4,144.4,145,60336.45,0
+CRIS.US,D,20211018,000000,148,149.8,144.8,148.6,67582.9,0
+CRIS.US,D,20211019,000000,148.8,156,148.6,152,46289.05,0
+CRIS.US,D,20211020,000000,151.2,152.6,146.9,148.2,32088.7,0
+CRIS.US,D,20211021,000000,147.2,149.7,145.4,145.8,25050.6,0
+CRIS.US,D,20211022,000000,145.6,147,140.9,146.8,40956.85,0
+CRIS.US,D,20211025,000000,146.4,146.724,140.2,141,48665.6,0
+CRIS.US,D,20211026,000000,141.6,143.998,135.6,136.2,44829.5,0
+CRIS.US,D,20211027,000000,135.8,136.6,132,133.2,74794.15,0
+CRIS.US,D,20211028,000000,133.2,136.6,132.2,134.2,95095.55,0
+CRIS.US,D,20211029,000000,134.2,135.4,129.7,130,59874.8,0
+CRIS.US,D,20211101,000000,131.8,141.6,129,138.6,128230.2,0
+CRIS.US,D,20211102,000000,139.4,140,134.1,138.4,53249.05,0
+CRIS.US,D,20211103,000000,138.2,139,132.8,138.4,86281.1,0
+CRIS.US,D,20211104,000000,138.8,138.8,129.2,130.8,228216.75,0
+CRIS.US,D,20211105,000000,132.3,132.4,123.6,125.6,167684.55,0
+CRIS.US,D,20211108,000000,127,127,120.2,120.2,172729.35,0
+CRIS.US,D,20211109,000000,120.2,122,114,114.4,119445.25,0
+CRIS.US,D,20211110,000000,114.4,127.4,113.2,119.4,267638.85,0
+CRIS.US,D,20211111,000000,120,125.4,119,120.8,95498.2,0
+CRIS.US,D,20211112,000000,120.8,123,115.7,117.2,57100.9,0
+CRIS.US,D,20211115,000000,118.6,119.4,113.8,114.2,53071.25,0
+CRIS.US,D,20211116,000000,114,115.4,111.6,112.2,77441.1,0
+CRIS.US,D,20211117,000000,111.6,111.8,107.8,108,72882.35,0
+CRIS.US,D,20211118,000000,108.4,110.4,103.8,105,96250.3,0
+CRIS.US,D,20211119,000000,104.2,106.6,102,102.6,106440.15,0
+CRIS.US,D,20211122,000000,102.6,104.96,98.8,102,117389,0
+CRIS.US,D,20211123,000000,102.2,102.6,98.8,101.4,89611.9,0
+CRIS.US,D,20211124,000000,100.4,103,98.8,101.6,57627.75,0
+CRIS.US,D,20211126,000000,99.6,102.6,97,102,80670.7,0
+CRIS.US,D,20211129,000000,101.6,102.2,96.2,96.8,113013.4,0
+CRIS.US,D,20211130,000000,96.2,98.8,93.3,97.6,100153.1,0
+CRIS.US,D,20211201,000000,98.2,100.6,93.8,94,113409.5,0
+CRIS.US,D,20211202,000000,94.4,96.9,92.5,95.4,59318.55,0
+CRIS.US,D,20211203,000000,95.4,96.7,89.2,89.8,118937.2,0
+CRIS.US,D,20211206,000000,91,95.6,88.8,94.2,62599.7,0
+CRIS.US,D,20211207,000000,95.2,100,94.8,97.8,103143.2,0
+CRIS.US,D,20211208,000000,98,100.2,95.8,99.6,62592.55,0
+CRIS.US,D,20211209,000000,98.4,100,94.6,94.8,63836.6,0
+CRIS.US,D,20211210,000000,95.8,98,91.4,92,45029.5,0
+CRIS.US,D,20211213,000000,92.2,96,91.3,92.8,45286.7,0
+CRIS.US,D,20211214,000000,92,92.2,88.1,89,71851.7,0
+CRIS.US,D,20211215,000000,89.8,94,86.282,93.6,90408.9,0
+CRIS.US,D,20211216,000000,93.8,94.772,88.8,89.4,71937.95,0
+CRIS.US,D,20211217,000000,89.4,99.2,88.3,95.8,180469.4,0
+CRIS.US,D,20211220,000000,95.4,99.2,92.7,97.4,80268.8,0
+CRIS.US,D,20211221,000000,98.6,99.7,96.802,97.6,36241.4,0
+CRIS.US,D,20211222,000000,97.2,102.2,95.8,100.2,45092.7,0
+CRIS.US,D,20211223,000000,101.8,104.6,99,103.6,54107.45,0
+CRIS.US,D,20211227,000000,103,104.4,100,100,47341.2,0
+CRIS.US,D,20211228,000000,99.6,104.2,97.4,97.6,52794.9,0
+CRIS.US,D,20211229,000000,97.8,98.6,95.6,96.4,30384.8,0
+CRIS.US,D,20211230,000000,96,99.2,94.6,95.4,53780.05,0
+CRIS.US,D,20211231,000000,95.2,98.4,95,95.2,37568.2,0
+CRIS.US,D,20220103,000000,97,102.6,94.2,102.6,52983.05,0
+CRIS.US,D,20220104,000000,102.8,103.4,98.8,102.4,62771.5,0
+CRIS.US,D,20220105,000000,102,105.4,96.2,96.6,61878.9,0
+CRIS.US,D,20220106,000000,94.4,96,63.5,69.9,486061.25,0
+CRIS.US,D,20220107,000000,72.8,73.6,68.2,69.8,164045.8,0
+CRIS.US,D,20220110,000000,69.2,71.6,67.4,69.8,178803.55,0
+CRIS.US,D,20220111,000000,70,80.2,70,75,152326.35,0
+CRIS.US,D,20220112,000000,75.2,75.2,70.3,70.4,97985.75,0
+CRIS.US,D,20220113,000000,70.8,71.6,68.2,68.6,87320.8,0
+CRIS.US,D,20220114,000000,67.8,73.3,64.6,73,127826.85,0
+CRIS.US,D,20220118,000000,73.8,73.8,64,64.2,79710.65,0
+CRIS.US,D,20220119,000000,64.2,69.6,63.5,66.6,70545.6,0
+CRIS.US,D,20220120,000000,67.2,68.6,62.8,63,84164.45,0
+CRIS.US,D,20220121,000000,62.4,65,61.2,61.4,109982.05,0
+CRIS.US,D,20220124,000000,60.8,65.8,59,65.4,102125.25,0
+CRIS.US,D,20220125,000000,64.4,65.6,61.7,64.4,104439.4,0
+CRIS.US,D,20220126,000000,65.8,67.4,61.6,62.2,80298.4,0
+CRIS.US,D,20220127,000000,63.6,64.6,61,61.4,93045.45,0
+CRIS.US,D,20220128,000000,61,62.344,58.4,61.8,78213.6,0
+CRIS.US,D,20220131,000000,61.4,64.9,61.4,63.8,130956.45,0
+CRIS.US,D,20220201,000000,63.4,66.9,62,64.4,143610.55,0
+CRIS.US,D,20220202,000000,63.6,65.2,59.9,60.2,104938.1,0
+CRIS.US,D,20220203,000000,60,61.8,59.3,59.4,64192.65,0
+CRIS.US,D,20220204,000000,59.8,62.9,59.2,62,74799.75,0
+CRIS.US,D,20220207,000000,61.4,67.4,61.4,67.2,81411.95,0
+CRIS.US,D,20220208,000000,66.8,66.8,63.6,65.6,56638.15,0
+CRIS.US,D,20220209,000000,66.4,71.6,66.2,70.6,89039,0
+CRIS.US,D,20220210,000000,68.4,75.1,68,70,112499.15,0
+CRIS.US,D,20220211,000000,70,71.8,67.6,69,39290.4,0
+CRIS.US,D,20220214,000000,69.6,69.6,66,66.8,63375.55,0
+CRIS.US,D,20220215,000000,67.4,71,67,71,89549.25,0
+CRIS.US,D,20220216,000000,70.4,72.2,67.6,70.8,85132.9,0
+CRIS.US,D,20220217,000000,70,70.3,65,65.6,58755.95,0
+CRIS.US,D,20220218,000000,64.8,66.4,64.3,64.8,57615.15,0
+CRIS.US,D,20220222,000000,63.4,66.2,63.2,63.6,54671.35,0
+CRIS.US,D,20220223,000000,64.2,64.2,58.6,58.6,65355.5,0
+CRIS.US,D,20220224,000000,56.6,63.4,55.6,63.4,96672.95,0
+CRIS.US,D,20220225,000000,63.8,65.8,60,64,72841.1,0
+CRIS.US,D,20220228,000000,63,69.1,62.8,67,97486.55,0
+CRIS.US,D,20220301,000000,66.6,69.72,66.1,67.8,58400.8,0
+CRIS.US,D,20220302,000000,66.8,69.172,65.8,67,46811.15,0
+CRIS.US,D,20220303,000000,67.4,67.8,62.6,62.8,66521.25,0
+CRIS.US,D,20220304,000000,62.6,64.2,59.2,59.2,58939.1,0
+CRIS.US,D,20220307,000000,60,60.8,57,58.6,80267,0
+CRIS.US,D,20220308,000000,58.4,60.1,55.6,59,115667.35,0
+CRIS.US,D,20220309,000000,60.4,64.8,59.8,64.6,124751.9,0
+CRIS.US,D,20220310,000000,63.2,64,60.6,62.8,63843,0
+CRIS.US,D,20220311,000000,64,65,59.2,59.2,74461.75,0
+CRIS.US,D,20220314,000000,59,61,51.4,52.4,177280.2,0
+CRIS.US,D,20220315,000000,52.8,53.6,51.6,53.2,156832.75,0
+CRIS.US,D,20220316,000000,54,54.4,50.7,53.4,183918.35,0
+CRIS.US,D,20220317,000000,52.8,56.4,52.4,56.4,166394.65,0
+CRIS.US,D,20220318,000000,56,58,54.8,55.6,719784.45,0
+CRIS.US,D,20220321,000000,55.2,55.8,52.1,52.4,139924.05,0
+CRIS.US,D,20220322,000000,53.4,54.35,52.4,52.6,101159.1,0
+CRIS.US,D,20220323,000000,52,52.798,49.2,49.2,154847.4,0
+CRIS.US,D,20220324,000000,50,52.6,48.7,52,123368.7,0
+CRIS.US,D,20220325,000000,52.4,52.4,49.4,49.5,57736.75,0
+CRIS.US,D,20220328,000000,49.4,50.1,45.7,46.2,166658.8,0
+CRIS.US,D,20220329,000000,47.4,51.4,47,49.8,139949.9,0
+CRIS.US,D,20220330,000000,49.8,52.6,48.4,49.6,70902.55,0
+CRIS.US,D,20220331,000000,50.2,50.2,47.4,47.6,55308.15,0
+CRIS.US,D,20220401,000000,47.4,49.2,47,48.6,51813.3,0
+CRIS.US,D,20220404,000000,32.6,34,29.408,32.4,1034318.65,0
+CRIS.US,D,20220405,000000,32.8,33,29.4,30,346731.05,0
+CRIS.US,D,20220406,000000,29.6,29.8,27.8,29.4,212713.95,0
+CRIS.US,D,20220407,000000,29.8,31,28.6,29.2,120652.85,0
+CRIS.US,D,20220408,000000,29.8,30.3,28.2,28.8,74653.7,0
+CRIS.US,D,20220411,000000,27.6,28.8,26.2,26.4,157566.7,0
+CRIS.US,D,20220412,000000,27.2,28.192,26,26.2,68535.35,0
+CRIS.US,D,20220413,000000,26.4,27.6,26.2,27.6,56164.55,0
+CRIS.US,D,20220414,000000,27.6,27.6,25.6,26.2,48191.1,0
+CRIS.US,D,20220418,000000,26,26.2,24,24,58997.2,0
+CRIS.US,D,20220419,000000,24.4,25.4,23.4,24.2,79532.4,0
+CRIS.US,D,20220420,000000,24.6,24.6,23.45,23.6,66080.75,0
+CRIS.US,D,20220421,000000,23.8,24.2,22,22,85077.3,0
+CRIS.US,D,20220422,000000,22.4,22.8,21.8,21.8,56838.95,0
+CRIS.US,D,20220425,000000,21.4,22.8,21.2,22.4,115696.4,0
+CRIS.US,D,20220426,000000,22.2,22.5,20.6,20.6,64964.95,0
+CRIS.US,D,20220427,000000,21.2,21.8,20.2,20.2,59084.25,0
+CRIS.US,D,20220428,000000,20.2,20.8,18.5,19.594,106610.9,0
+CRIS.US,D,20220429,000000,19.6,20.2,18.274,18.274,89850.8,0
+CRIS.US,D,20220502,000000,18.6,19.9,18.384,19.816,72838.6,0
+CRIS.US,D,20220503,000000,19.866,21,19.866,20.6,69925.8,0
+CRIS.US,D,20220504,000000,20.2,20.6,18.63,20,71342.65,0
+CRIS.US,D,20220505,000000,19.782,19.892,18.15,18.2,104837.8,0
+CRIS.US,D,20220506,000000,19.6,19.6,17.06,17.492,85276,0
+CRIS.US,D,20220509,000000,17.2,17.87,16.61,17.052,57903.3,0
+CRIS.US,D,20220510,000000,17.926,20.6,17.926,20.4,75922.35,0
+CRIS.US,D,20220511,000000,19.996,20.2,17.402,17.802,87349.1,0
+CRIS.US,D,20220512,000000,16.6,19.532,16.6,18.838,42391.9,0
+CRIS.US,D,20220513,000000,19.13,20,17.6,17.736,61586.1,0
+CRIS.US,D,20220516,000000,18.856,18.856,17,17.204,45285.35,0
+CRIS.US,D,20220517,000000,17.46,17.77,16.702,17.27,49453.6,0
+CRIS.US,D,20220518,000000,17.11,17.4,15.4,15.644,84058.85,0
+CRIS.US,D,20220519,000000,15.6,16,15,15.884,89070.55,0
+CRIS.US,D,20220520,000000,16.798,17.4,15,15.84,122243.15,0
+CRIS.US,D,20220523,000000,16.084,16.4,15.2,15.39,56358.45,0
+CRIS.US,D,20220524,000000,15.32,15.32,14.02,14.134,64123.3,0
+CRIS.US,D,20220525,000000,14.2,14.798,14.162,14.562,55414.75,0
+CRIS.US,D,20220526,000000,14.62,15.2,14.2,14.57,49156.3,0
+CRIS.US,D,20220527,000000,15.176,15.2,14.056,14.4,88432.55,0
+CRIS.US,D,20220531,000000,14.678,16.322,14,15.288,290534.15,0
+CRIS.US,D,20220601,000000,16.5,16.56,15.6,16,183238.2,0
+CRIS.US,D,20220602,000000,16.8,16.8,15.872,16.198,104724.55,0
+CRIS.US,D,20220603,000000,16.202,21.4,16.202,18.8,641179.25,0
+CRIS.US,D,20220606,000000,22.8,22.9,17.2,17.3,985842.25,0
+CRIS.US,D,20220607,000000,16.954,22,16.8,20.8,591488.7,0
+CRIS.US,D,20220608,000000,20,22.798,20,21,333034.95,0
+CRIS.US,D,20220609,000000,20.4,21.6,18.88,21.2,265053.3,0
+CRIS.US,D,20220610,000000,21,21.006,18.047,20.2,321618.9,0
+CRIS.US,D,20220613,000000,18.8,21.4,18.2,21.4,300788.85,0
+CRIS.US,D,20220614,000000,21.4,21.6,20.4,20.8,145183.45,0
+CRIS.US,D,20220615,000000,20.6,20.6,18.401,18.714,284445.4,0
+CRIS.US,D,20220616,000000,18.502,19.142,17.42,18.528,179364.3,0
+CRIS.US,D,20220617,000000,18.472,21,18.2,20.6,185251.15,0
+CRIS.US,D,20220621,000000,20.6,21.398,19.024,19.546,218447.1,0
+CRIS.US,D,20220622,000000,19.2,21.2,18.802,19.712,112673.05,0
+CRIS.US,D,20220623,000000,19.7,21.4,19.7,21.4,99064.4,0
+CRIS.US,D,20220624,000000,21,22.4,20.4,20.6,524400.4,0
+CRIS.US,D,20220627,000000,20.6,21,19.634,20.6,58377.95,0
+CRIS.US,D,20220628,000000,20.2,21.6,19.998,20.2,63902.75,0
+CRIS.US,D,20220629,000000,19.8,20.2,18.602,20,154670.7,0
+CRIS.US,D,20220630,000000,20,20.2,19,19.69,115614.35,0
+CRIS.US,D,20220701,000000,19.23,19.87,18.55,18.804,96136.15,0
+CRIS.US,D,20220705,000000,18.2,21,18.2,20.8,100778.95,0
+CRIS.US,D,20220706,000000,20.2,21.6,20,20.6,43046.35,0
+CRIS.US,D,20220707,000000,20.6,22.4,20.4,22.2,82923,0
+CRIS.US,D,20220708,000000,22.2,24.8,22.2,24.4,136056.65,0
+CRIS.US,D,20220711,000000,24.8,25.2,22,22.2,94492.6,0
+CRIS.US,D,20220712,000000,22.2,22.7,20.1,22.6,69967.55,0
+CRIS.US,D,20220713,000000,21.2,24.2,21.2,23.8,44146.8,0
+CRIS.US,D,20220714,000000,24.4,24.4,23.2,24.2,38711.95,0
+CRIS.US,D,20220715,000000,24.4,24.4,22.4,22.4,41989.2,0
+CRIS.US,D,20220718,000000,22.6,24.6,22.4,23.2,61650,0
+CRIS.US,D,20220719,000000,23.2,25.2,23,25.2,44893.05,0
+CRIS.US,D,20220720,000000,24.8,26.6,24.6,26,62836.75,0
+CRIS.US,D,20220721,000000,26.2,26.4,24,24.4,66225.55,0
+CRIS.US,D,20220722,000000,24.6,25,21.802,22.2,100235.25,0
+CRIS.US,D,20220725,000000,23,23.2,21.8,22.8,50910.1,0
+CRIS.US,D,20220726,000000,22.8,23.2,21.6,22.4,40435.65,0
+CRIS.US,D,20220727,000000,22.6,22.996,20.7,21.4,55299.5,0
+CRIS.US,D,20220728,000000,21.6,21.6,20.2,20.2,46124.75,0
+CRIS.US,D,20220729,000000,20,21.2,19.604,19.706,43856.65,0
+CRIS.US,D,20220801,000000,20.4,21.882,19.02,20.6,112054.25,0
+CRIS.US,D,20220802,000000,20.6,21,19.506,19.608,132922.75,0
+CRIS.US,D,20220803,000000,20,20.4,19.156,19.6,169206.4,0
+CRIS.US,D,20220804,000000,19.904,20.4,19.4,19.778,117735.9,0
+CRIS.US,D,20220805,000000,19.52,20.2,17,20,179858.75,0
+CRIS.US,D,20220808,000000,19.81,21.6,19.602,20.6,107881.4,0
+CRIS.US,D,20220809,000000,20.8,21.2,18.812,19.6,92680.65,0
+CRIS.US,D,20220810,000000,19.842,21.2,19.25,20.8,49155.9,0
+CRIS.US,D,20220811,000000,20.8,22.4,20.788,21.4,102820.95,0
+CRIS.US,D,20220812,000000,21.8,23,21.2,23,63782.85,0
+CRIS.US,D,20220815,000000,22.8,24.2,21.4,22.2,80401.85,0
+CRIS.US,D,20220816,000000,22.2,22.4,21,21.2,40445.2,0
+CRIS.US,D,20220817,000000,21.2,21.6,20.6,21,43143.1,0
+CRIS.US,D,20220818,000000,34.6,35.4,24.6,25.2,3782711.95,0
+CRIS.US,D,20220819,000000,23.4,24.6,23,23.4,243548.7,0
+CRIS.US,D,20220822,000000,22.4,23,21.2,22,190792,0
+CRIS.US,D,20220823,000000,22,22.6,21,21.6,87244.05,0
+CRIS.US,D,20220824,000000,21.4,21.6,20.8,21.4,69980.25,0
+CRIS.US,D,20220825,000000,21.4,21.4,20.2,20.8,75502.85,0
+CRIS.US,D,20220826,000000,20.6,21,20.2,20.8,52200.8,0
+CRIS.US,D,20220829,000000,20.4,23.6,20.4,22.4,109894.6,0
+CRIS.US,D,20220830,000000,21.2,21.8,20,20.2,227302.6,0
+CRIS.US,D,20220831,000000,20.2,20.8,19.38,19.4,183444.95,0
+CRIS.US,D,20220901,000000,19.2,19.4247,17.426,18.278,178110,0
+CRIS.US,D,20220902,000000,18.4,19.2,17.9,18.106,54134.35,0
+CRIS.US,D,20220906,000000,18.4,18.8,17.2,17.27,50806.35,0
+CRIS.US,D,20220907,000000,17.638,18.998,17.222,18.996,50705.5,0
+CRIS.US,D,20220908,000000,18.7,20.6,18.4,20.2,69493.5,0
+CRIS.US,D,20220909,000000,20.4,20.7,19.05,19.114,56719.35,0
+CRIS.US,D,20220912,000000,19.2,19.958,19.118,19.594,27687,0
+CRIS.US,D,20220913,000000,19.4,19.456,18.42,18.894,41985.9,0
+CRIS.US,D,20220914,000000,18.55,19.198,17.274,17.76,112092.7,0
+CRIS.US,D,20220915,000000,17.534,18.6,17.534,18.178,41345.35,0
+CRIS.US,D,20220916,000000,17.8,18,16.6,17.634,68153.85,0
+CRIS.US,D,20220919,000000,17.4,17.4,16.4,16.662,55539,0
+CRIS.US,D,20220920,000000,16.52,16.598,15.366,15.622,55795.65,0
+CRIS.US,D,20220921,000000,15.94,15.996,15.2,15.648,65290.85,0
+CRIS.US,D,20220922,000000,15.712,16.198,15.55,15.822,61538.2,0
+CRIS.US,D,20220923,000000,15.6,16,14.5,14.724,108272,0
+CRIS.US,D,20220926,000000,14.6,15.196,13.618,13.926,66930.45,0
+CRIS.US,D,20220927,000000,14.19,14.8,13.842,14.006,40827.2,0
+CRIS.US,D,20220928,000000,14.2,15.198,13.6,15.01,44708.2,0
+CRIS.US,D,20220929,000000,14.898,14.898,14.212,14.754,18946.75,0
+CRIS.US,D,20220930,000000,14.754,15.102,14,14,21903.95,0
+CRIS.US,D,20221003,000000,14.122,14.6,13.942,14,42528.2,0
+CRIS.US,D,20221004,000000,14.8,16.796,14.3,16.408,67630.65,0
+CRIS.US,D,20221005,000000,16.4,16.4,14.83,16.138,37978.35,0
+CRIS.US,D,20221006,000000,15.772,17.342,15.772,17.022,52943,0
+CRIS.US,D,20221007,000000,16.8,17.176,15.63,15.956,19461.2,0
+CRIS.US,D,20221010,000000,15.64,16.2,14.842,15.13,19526.5,0
+CRIS.US,D,20221011,000000,14.8,15.376,14.036,14.6,24928.45,0
+CRIS.US,D,20221012,000000,14.794,15.2,14.104,14.6,16861.75,0
+CRIS.US,D,20221013,000000,14.058,15.138,14.058,14.712,18277.35,0
+CRIS.US,D,20221014,000000,14.712,15.5,14,14.054,19164.75,0
+CRIS.US,D,20221017,000000,14.6,14.8,14.102,14.508,22941.9,0
+CRIS.US,D,20221018,000000,14.862,15,13.94,14.744,43552,0
+CRIS.US,D,20221019,000000,14.588,15.156,14.2,14.242,38440.9,0
+CRIS.US,D,20221020,000000,14.24,14.696,14.202,14.23,20020.85,0
+CRIS.US,D,20221021,000000,14.2,14.874,13.802,14.4,25593.9,0
+CRIS.US,D,20221024,000000,14.4,15.362,14,15.198,47988.4,0
+CRIS.US,D,20221025,000000,15.4,16.344,14.9,16.004,29684.7,0
+CRIS.US,D,20221026,000000,16,16.8,15.4,16.33,16355.65,0
+CRIS.US,D,20221027,000000,16.36,16.4,15.548,15.874,21664,0
+CRIS.US,D,20221028,000000,15.6,15.9,15.132,15.78,17451.8,0
+CRIS.US,D,20221031,000000,15.4,16.2,15.2,16.004,12753.35,0
+CRIS.US,D,20221101,000000,16,17.394,16,16.892,36449.5,0
+CRIS.US,D,20221102,000000,17,17.58,16.32,17.224,25966.4,0
+CRIS.US,D,20221103,000000,17.044,17.044,16.01,16.532,20604.2,0
+CRIS.US,D,20221104,000000,16.4,17,15.23,15.662,25515.35,0
+CRIS.US,D,20221107,000000,16,16.32,15,15.594,14850.5,0
+CRIS.US,D,20221108,000000,15.592,16,15.2,15.6,27751.9,0
+CRIS.US,D,20221109,000000,15.4,15.495,14.22,14.44,28656.75,0
+CRIS.US,D,20221110,000000,16,16.894,14.6,16.404,57502.55,0
+CRIS.US,D,20221111,000000,16.6,17.98,16,17.404,36153.35,0
+CRIS.US,D,20221114,000000,17.6,18.334,17.3,17.944,30122.4,0
+CRIS.US,D,20221115,000000,18.4,18.592,17.8,18.232,25523.15,0
+CRIS.US,D,20221116,000000,18.304,18.48,17.6,17.892,32007.75,0
+CRIS.US,D,20221117,000000,17.8,18.4,17.056,17.204,19542.7,0
+CRIS.US,D,20221118,000000,18,18,16.816,17.208,29334.15,0
+CRIS.US,D,20221121,000000,17,17.8,16.266,16.802,19256.65,0
+CRIS.US,D,20221122,000000,16.4,17,16.242,16.4,13321.85,0
+CRIS.US,D,20221123,000000,16.308,17,16.308,16.748,10239.75,0
+CRIS.US,D,20221125,000000,16.268,16.998,16.202,16.754,7134.15,0
+CRIS.US,D,20221128,000000,16.252,17.6,16.2,16.202,26165.95,0
+CRIS.US,D,20221129,000000,16.2,16.299,15.4,15.444,26702.3,0
+CRIS.US,D,20221130,000000,15.4,16.138,15.4,16.138,26323.15,0
+CRIS.US,D,20221201,000000,15.8,16.1858,15.6,15.86,10971.95,0
+CRIS.US,D,20221202,000000,15.8,16.4,15.3,16,22567.1,0
+CRIS.US,D,20221205,000000,15.7,16.14,15.4,15.46,27694.25,0
+CRIS.US,D,20221206,000000,15.4,16.396,14.802,15.114,31463.95,0
+CRIS.US,D,20221207,000000,14.804,15.732,14.26,14.56,44557.95,0
+CRIS.US,D,20221208,000000,14.8,15.584,14.42,15.58,33947.55,0
+CRIS.US,D,20221209,000000,15.6,15.8,15.006,15.402,60889.65,0
+CRIS.US,D,20221212,000000,16.7,18,9.9,13.01,360563.1,0
+CRIS.US,D,20221213,000000,13,13.402,10.352,11.118,224276.35,0
+CRIS.US,D,20221214,000000,11,11.398,11,11.084,40297.35,0
+CRIS.US,D,20221215,000000,11,11.5,10.618,10.84,42862.05,0
+CRIS.US,D,20221216,000000,10.8,10.8,10,10,82092.7,0
+CRIS.US,D,20221219,000000,10.446,10.66,10,10.2,135711.75,0
+CRIS.US,D,20221220,000000,10.476,10.7,9.7,9.72,48553.65,0
+CRIS.US,D,20221221,000000,9.992,10.382,9.85,10.002,22534.25,0
+CRIS.US,D,20221222,000000,10,10.48,9.6,10.108,28450.4,0
+CRIS.US,D,20221223,000000,10.2,10.4,9.704,9.866,24751.3,0
+CRIS.US,D,20221227,000000,9.8,9.998,9.4,9.4,39830.6,0
+CRIS.US,D,20221228,000000,9.64,10.072,9.404,9.886,52919.1,0
+CRIS.US,D,20221229,000000,10,11.198,9.756,11.116,52567.85,0
+CRIS.US,D,20221230,000000,10.6,11.4,10.572,11,33394.15,0
+CRIS.US,D,20230103,000000,11,13,11,12.322,66415.1,0
+CRIS.US,D,20230104,000000,13,13.162,11.8,12.556,31348.35,0
+CRIS.US,D,20230105,000000,12.8,12.8,11.4,12.2,25075.5,0
+CRIS.US,D,20230106,000000,12.034,13.888,11.03,13.096,61380.6,0
+CRIS.US,D,20230109,000000,13.484,13.83,12.602,12.8,20350.8,0
+CRIS.US,D,20230110,000000,13.2,13.2,12,12.6,25364.85,0
+CRIS.US,D,20230111,000000,12.638,14.4,12.412,13.216,32207.85,0
+CRIS.US,D,20230112,000000,13.8,15.356,13.642,15,56154.35,0
+CRIS.US,D,20230113,000000,14.8,15.98,14.2,14.59,38192.75,0
+CRIS.US,D,20230117,000000,15,15,14.058,14.262,23315.6,0
+CRIS.US,D,20230118,000000,14.344,15.94,14.344,14.402,48766.8,0
+CRIS.US,D,20230119,000000,14.636,14.996,13.606,14.4,15415,0
+CRIS.US,D,20230120,000000,14.4,14.742,13.606,14,30595.45,0
+CRIS.US,D,20230123,000000,14.334,15.4,13.62,15.012,51687.95,0
+CRIS.US,D,20230124,000000,15.8,15.9,14.412,14.98,38381.2,0
+CRIS.US,D,20230125,000000,15,15.4,14.68,15.194,31341.65,0
+CRIS.US,D,20230126,000000,15.502,15.6,14.8,15.102,17880.5,0
+CRIS.US,D,20230127,000000,15,15.8,14.92,15.59,56631.4,0
+CRIS.US,D,20230130,000000,15.6,15.8,15.2,15.342,12843.25,0
+CRIS.US,D,20230131,000000,15.44,15.78,14.6,14.662,29563.55,0
+CRIS.US,D,20230201,000000,15,15.2,14.18,14.5,33022.45,0
+CRIS.US,D,20230202,000000,14.6,15.8,14.6,15.552,28862.05,0
+CRIS.US,D,20230203,000000,15.552,15.98,15.384,15.6,23992.1,0
+CRIS.US,D,20230206,000000,15.2,15.6,15,15.216,18518.15,0
+CRIS.US,D,20230207,000000,15.6,15.78,15.02,15.212,17042.15,0
+CRIS.US,D,20230208,000000,15.2,15.6,15,15.14,11943.35,0
+CRIS.US,D,20230209,000000,15.286,15.346,14.2019,14.442,17687.9,0
+CRIS.US,D,20230210,000000,14.066,14.778,14.066,14.52,14545.5,0
+CRIS.US,D,20230213,000000,14.75,14.75,14.2,14.574,7708.2,0
+CRIS.US,D,20230214,000000,14.972,14.972,14,14.298,11374.1,0
+CRIS.US,D,20230215,000000,14.086,14.3,13.52,13.94,17434.95,0
+CRIS.US,D,20230216,000000,13.712,13.99,13.2,13.218,25121,0
+CRIS.US,D,20230217,000000,13.36,13.88,13,13.69,14715.45,0
+CRIS.US,D,20230221,000000,13.8,13.8,12.428,12.68,17372.45,0
+CRIS.US,D,20230222,000000,12.92,13.3998,12.334,12.914,16164.85,0
+CRIS.US,D,20230223,000000,13.2,13.29,12.6,12.604,10168.8,0
+CRIS.US,D,20230224,000000,12.6,12.816,12.2,12.322,9606.1,0
+CRIS.US,D,20230227,000000,12.36,13.2,12.06,12.576,17258.15,0
+CRIS.US,D,20230228,000000,12.56,12.732,12.226,12.44,12564.75,0
+CRIS.US,D,20230301,000000,12.4,13.002,12.3,12.6,22181.75,0
+CRIS.US,D,20230302,000000,12.67,12.8,12.2,12.74,23325.2,0
+CRIS.US,D,20230303,000000,12.55,15,12.55,13.8,46189.05,0
+CRIS.US,D,20230306,000000,13.746,14.2,13.746,14.196,13772.45,0
+CRIS.US,D,20230307,000000,13.8,14.256,13.6,13.88,12108.75,0
+CRIS.US,D,20230308,000000,13.6,13.878,13,13.26,12739.25,0
+CRIS.US,D,20230309,000000,13.382,14.14,13.1,13.576,24927.75,0
+CRIS.US,D,20230310,000000,13.4,13.62,12.4,12.57,26788.35,0
+CRIS.US,D,20230313,000000,12.808,13.204,11.128,11.514,56802.75,0
+CRIS.US,D,20230314,000000,11.696,12.404,11.2,11.2,29845.6,0
+CRIS.US,D,20230315,000000,11.6,12.4,10.4,10.562,24612.35,0
+CRIS.US,D,20230316,000000,10.4,11.764,10,11.212,21402.65,0
+CRIS.US,D,20230317,000000,11.2,11.22,10.4,10.79,17434.55,0
+CRIS.US,D,20230320,000000,11,11,10.2,10.22,14557.65,0
+CRIS.US,D,20230321,000000,10.8,10.8,10,10.116,27488.95,0
+CRIS.US,D,20230322,000000,10.72,11.2,10.72,11.002,13799,0
+CRIS.US,D,20230323,000000,11.2,11.2,10.25,10.4,15959.05,0
+CRIS.US,D,20230324,000000,10.8,10.9,10.28,10.86,12257.65,0
+CRIS.US,D,20230327,000000,10.6,11.312,10.6,10.84,15318.2,0
+CRIS.US,D,20230328,000000,10.892,11.36,10.8,11.202,15000,0
+CRIS.US,D,20230329,000000,11,11.4,10.6,10.926,12923.75,0
+CRIS.US,D,20230330,000000,10.8,11.268,10.6,10.996,9013.7,0
+CRIS.US,D,20230331,000000,11,11.92,11,11.92,17920.85,0
+CRIS.US,D,20230403,000000,11.4,12.09,11.4,11.4,11963.8,0
+CRIS.US,D,20230404,000000,11.6,12,11.2,11.674,11547.75,0
+CRIS.US,D,20230405,000000,12,12.038,11.442,12.01,9971.5,0
+CRIS.US,D,20230406,000000,11.6,12.524,11.582,12.2,11893.3,0
+CRIS.US,D,20230410,000000,12.4,13.1,12,12.978,12695,0
+CRIS.US,D,20230411,000000,12.8,15.388,12.8,15.248,52983.55,0
+CRIS.US,D,20230412,000000,14.6,16.98,14.6,16.66,64295.3,0
+CRIS.US,D,20230413,000000,16.326,18.6,16.324,17.4,39615.45,0
+CRIS.US,D,20230414,000000,18.6,19.2,17.802,18.9,36640.3,0
+CRIS.US,D,20230417,000000,18.8,20,18.01,19.8,66677.75,0
+CRIS.US,D,20230418,000000,19.8,19.8,18.32,19.232,36905.4,0
+CRIS.US,D,20230419,000000,18.814,19,17.802,17.806,29778.8,0
+CRIS.US,D,20230420,000000,18.24,18.24,14.872,15.582,35798.85,0
+CRIS.US,D,20230421,000000,15.502,16.4,14.912,15.982,22569.65,0
+CRIS.US,D,20230424,000000,16.6,16.68,15.036,15.95,14698.95,0
+CRIS.US,D,20230425,000000,15.98,16.148,15.218,15.684,11431,0
+CRIS.US,D,20230426,000000,15.9,16,15.07,15.816,17652.25,0
+CRIS.US,D,20230427,000000,15.48,16.16,15.48,15.814,18969.05,0
+CRIS.US,D,20230428,000000,16,17.378,15.602,17.2,22422.05,0
+CRIS.US,D,20230501,000000,17.2,17.6,16.404,16.6,11623.55,0
+CRIS.US,D,20230502,000000,16.34,17,16.34,16.9,6437.55,0
+CRIS.US,D,20230503,000000,16.976,17.1,16.2,16.2,7768.85,0
+CRIS.US,D,20230504,000000,16.2,16.97,16.1,16.764,13196.7,0
+CRIS.US,D,20230505,000000,16,16.6,15.7,16.1,15273.25,0
+CRIS.US,D,20230508,000000,16.1,16.2,15.4,15.992,12452.4,0
+CRIS.US,D,20230509,000000,16.066,17,15.8,16.622,8409.75,0
+CRIS.US,D,20230510,000000,16.6,18,16.35,17.348,20113.8,0
+CRIS.US,D,20230511,000000,17.228,19.1,17.228,18.2,26948.55,0
+CRIS.US,D,20230512,000000,18.34,18.75,18,18.682,13380.5,0
+CRIS.US,D,20230515,000000,18.85,19.6,18.038,18.356,18611.45,0
+CRIS.US,D,20230516,000000,18.2,18.5187,17.154,17.39,14148.95,0
+CRIS.US,D,20230517,000000,17.004,18.13,17,17.8,8874.7,0
+CRIS.US,D,20230518,000000,17.78,17.86,16.528,17.046,8618.8,0
+CRIS.US,D,20230519,000000,17.394,17.786,17,17.6,10907.5,0
+CRIS.US,D,20230522,000000,17.6,18.526,17.6,17.788,7088.6,0
+CRIS.US,D,20230523,000000,18.008,18.354,17.2,17.5,7866.35,0
+CRIS.US,D,20230524,000000,17.736,18,17.131,17.242,5060.95,0
+CRIS.US,D,20230525,000000,17.2,17.56,16.2,16.2,7634.6,0
+CRIS.US,D,20230526,000000,16.24,17,16.24,17,11036.75,0
+CRIS.US,D,20230530,000000,16.752,17.6,15.8,16.032,11966.8,0
+CRIS.US,D,20230531,000000,16.028,16.66,15.542,15.542,8706.45,0
+CRIS.US,D,20230601,000000,15.4,16.69,15.4,16.36,9715.55,0
+CRIS.US,D,20230602,000000,16.306,18,16.008,17.18,22525.9,0
+CRIS.US,D,20230605,000000,16.65,17.6,16.4,16.8,6416.85,0
+CRIS.US,D,20230606,000000,16.8,17.5,16.4,16.834,7165.8,0
+CRIS.US,D,20230607,000000,16.6,17.34,16.46,16.64,9657.25,0
+CRIS.US,D,20230608,000000,16.8,16.8,15.812,16.436,10059.4,0
+CRIS.US,D,20230609,000000,16.6,16.602,15.812,15.826,10290.35,0
+CRIS.US,D,20230612,000000,16,16.588,15.72,16.38,21142.4,0
+CRIS.US,D,20230613,000000,16,16.278,15.712,15.8,9153.9,0
+CRIS.US,D,20230614,000000,16,16,15.1,15.1,11278.15,0
+CRIS.US,D,20230615,000000,15.286,15.36,14.22,15.1,29161.5,0
+CRIS.US,D,20230616,000000,15,16.576,14.912,16.4,22609.55,0
+CRIS.US,D,20230620,000000,15.6,17,15.6,16.66,11312.9,0
+CRIS.US,D,20230621,000000,16.8,16.8,15.512,16.182,10949.55,0
+CRIS.US,D,20230622,000000,15.8,16.298,15.4,15.444,4497.9,0
+CRIS.US,D,20230623,000000,15.276,15.908,14.908,14.908,10923.85,0
+CRIS.US,D,20230626,000000,15.19,15.45,14.8,14.898,4786.4,0
+CRIS.US,D,20230627,000000,15,15.19,14.6303,15.17,8854.85,0
+CRIS.US,D,20230628,000000,15.6,15.6171,14.84,14.982,8262.55,0
+CRIS.US,D,20230629,000000,15,16.79,14.84,16.6,30039.65,0
+CRIS.US,D,20230630,000000,16.6,16.6,16.252,16.6,13577.4,0
+CRIS.US,D,20230703,000000,16.32,16.78,16.002,16.344,6684.35,0
+CRIS.US,D,20230705,000000,16.2,16.7,15.99,16.408,4794.8,0
+CRIS.US,D,20230706,000000,15,17.8,14,16.882,102903.75,0
+CRIS.US,D,20230707,000000,17.1,17.995,16,16.2,23924.5,0
+CRIS.US,D,20230710,000000,16.7,17.76,16,17.4,35073.7,0
+CRIS.US,D,20230711,000000,17.238,18,16.81,16.81,23853.55,0
+CRIS.US,D,20230712,000000,17.2,18,17.056,17.4,14241.7,0
+CRIS.US,D,20230713,000000,17.414,17.54,16.4,16.668,19849.8,0
+CRIS.US,D,20230714,000000,16.59,16.6,16.022,16.05,8914.35,0
+CRIS.US,D,20230717,000000,16.1,16.1,15.246,15.8,18883.95,0
+CRIS.US,D,20230718,000000,15.764,16.89,15.6,16.6,22132.15,0
+CRIS.US,D,20230719,000000,16,16.704,15.998,16.48,12571.35,0
+CRIS.US,D,20230720,000000,16.186,16.942,15.866,16.604,10108,0
+CRIS.US,D,20230721,000000,16.376,16.661,15.78,16.048,6111.35,0
+CRIS.US,D,20230724,000000,16,16,15.42,15.644,7672.9,0
+CRIS.US,D,20230725,000000,15.6,15.6,15,15.076,14973.25,0
+CRIS.US,D,20230726,000000,15.108,16,14.808,16,12005.85,0
+CRIS.US,D,20230727,000000,15.59,15.76,15.11,15.236,10427.2,0
+CRIS.US,D,20230728,000000,15.316,15.72,15.24,15.72,5820.7,0
+CRIS.US,D,20230731,000000,15.4,16.5,15.4,16.06,12866.8,0
+CRIS.US,D,20230801,000000,16,16.85,15.9933,16.32,10083.5,0
+CRIS.US,D,20230802,000000,16.4,16.478,15.8,15.894,5598.7,0
+CRIS.US,D,20230803,000000,15.8,15.8,15.2,15.42,18242.75,0
+CRIS.US,D,20230804,000000,15.342,15.54,12,14.06,33539,0
+CRIS.US,D,20230807,000000,13.514,13.6,11.42,12.246,61031.95,0
+CRIS.US,D,20230808,000000,12.2,13.12,12,12.902,22909.35,0
+CRIS.US,D,20230809,000000,13.18,13.26,12.766,13.12,11241.85,0
+CRIS.US,D,20230810,000000,12.778,13.12,12.58,12.97,4805.7,0
+CRIS.US,D,20230811,000000,12.62,13.686,12.6,13.48,5147.9,0
+CRIS.US,D,20230814,000000,13.416,13.416,12.68,12.76,4441,0
+CRIS.US,D,20230815,000000,12.6,13.4,11.9,12.36,33406.85,0
+CRIS.US,D,20230816,000000,12.22,13.3,12.014,13.3,16386.45,0
+CRIS.US,D,20230817,000000,12.82,13.3,12.3,12.44,11715,0
+CRIS.US,D,20230818,000000,12.54,12.566,12.2,12.36,7599.65,0
+CRIS.US,D,20230821,000000,12.2,12.36,11.6,11.962,17177.6,0
+CRIS.US,D,20230822,000000,11.8,11.978,11.5,11.7,14217.75,0
+CRIS.US,D,20230823,000000,11.56,11.8,11.414,11.7,7661.65,0
+CRIS.US,D,20230824,000000,12,12.326,10.822,12.26,51114.05,0
+CRIS.US,D,20230825,000000,12.066,12.12,11.68,11.8,5633,0
+CRIS.US,D,20230828,000000,11.786,12,11.42,11.94,4565.9,0
+CRIS.US,D,20230829,000000,11.4,11.86,11.4,11.842,11032.2,0
+CRIS.US,D,20230830,000000,11.78,11.8,11.42,11.514,8682.75,0
+CRIS.US,D,20230831,000000,11.626,11.626,11.13,11.184,16831.5,0
+CRIS.US,D,20230901,000000,11.206,11.7,11.02,11.578,8209.05,0
+CRIS.US,D,20230905,000000,11.594,11.69,11.02,11.13,8235.9,0
+CRIS.US,D,20230906,000000,11.756,11.756,10.61,10.624,8874.4,0
+CRIS.US,D,20230907,000000,10.524,10.6,10.08,10.56,18032.25,0
+CRIS.US,D,20230908,000000,10.58,10.58,10,10.56,20555.75,0
+CRIS.US,D,20230911,000000,10.6,11.114,10.2,10.214,9326.75,0
+CRIS.US,D,20230912,000000,10.752,10.8,10.2,10.236,13684.5,0
+CRIS.US,D,20230913,000000,10.4,10.728,10.178,10.178,7766.95,0
+CRIS.US,D,20230914,000000,10.16,10.474,10,10,17777.65,0
+CRIS.US,D,20230915,000000,10,10.18,9.46,9.76,41743.8,0
+CRIS.US,D,20230918,000000,10,10.018,9.384,9.384,11930.6,0
+CRIS.US,D,20230919,000000,9.5,9.6,8.956,8.956,14464.15,0
+CRIS.US,D,20230920,000000,9.098,9.198,8.666,8.714,18758.75,0
+CRIS.US,D,20230921,000000,9,9.098,8.8,9.06,10293.2,0
+CRIS.US,D,20230922,000000,9,9.276,9,9.01,5343.95,0
+CRIS.US,D,20230925,000000,8.912,9.19,8.352,8.572,10830.8,0
+CRIS.US,D,20230926,000000,8.948,8.948,8.354,8.462,6260.65,0
+CRIS.US,D,20230927,000000,8.386,8.97398,8.2,8.61,18990.2,0
+CRIS.US,D,20230928,000000,8.8,9,7.6,7.6,57199.7,0
+CRIS.US,D,20230929,000000,6,7.4313,6,6.59,205419,0
+CRIS.US,D,20231002,000000,6.49,6.5735,5.05,5.2,112615,0
+CRIS.US,D,20231003,000000,5.01,5.5,5.01,5.38,68190,0
+CRIS.US,D,20231004,000000,5.3,5.43,5.01,5.01,32635,0
+CRIS.US,D,20231005,000000,5,5.1,4.93,4.96,39106,0
+CRIS.US,D,20231006,000000,4.96,5.17,4.94,5.11,37535,0
+CRIS.US,D,20231009,000000,5.06,5.14,5,5.07,18210,0
+CRIS.US,D,20231010,000000,5.05,5.25,5.04,5.17,16653,0
+CRIS.US,D,20231011,000000,5.2027,5.26,5.14,5.14,7655,0
+CRIS.US,D,20231012,000000,5.21,5.21,5.001,5.0199,14306,0
+CRIS.US,D,20231013,000000,5.23,5.23,5.0201,5.07,16523,0
+CRIS.US,D,20231016,000000,5.12,5.2299,4.9501,5.01,21726,0
+CRIS.US,D,20231017,000000,4.94,5.16,4.93,5.03,25037,0
+CRIS.US,D,20231018,000000,5.04,5.12,4.77,4.83,22164,0
+CRIS.US,D,20231019,000000,4.85,4.893,4.54,4.62,14634,0
+CRIS.US,D,20231020,000000,4.53,4.6,4.19,4.25,16064,0
+CRIS.US,D,20231023,000000,4.25,4.34,4,4.03,11846,0
+CRIS.US,D,20231024,000000,4.06,4.14,3.8,3.91,22658,0
+CRIS.US,D,20231025,000000,3.91,4,3.8,3.8849,18786,0
+CRIS.US,D,20231026,000000,3.9,4.2899,3.89,4.05,22307,0
+CRIS.US,D,20231027,000000,4.23,4.23,3.94,3.94,27613,0
+CRIS.US,D,20231030,000000,4.3,4.37,3.9412,4.19,41290,0
+CRIS.US,D,20231031,000000,4.25,4.7377,4.1501,4.73,37153,0
+CRIS.US,D,20231101,000000,4.8,4.82,4.489,4.71,25330,0
+CRIS.US,D,20231102,000000,4.44,4.86,4.34,4.51,14392,0
+CRIS.US,D,20231103,000000,4.56,4.65,4.53,4.57,18814,0
+CRIS.US,D,20231106,000000,4.57,5.42,4.57,5.34,33352,0
+CRIS.US,D,20231107,000000,5.26,5.5,5.1503,5.43,13483,0
+CRIS.US,D,20231108,000000,5.49,6.4597,5.45,6.21,63852,0
+CRIS.US,D,20231109,000000,6.3,6.75,5.8,6.2866,34510,0
+CRIS.US,D,20231110,000000,6.32,6.32,5.83,6.13,13941,0
+CRIS.US,D,20231113,000000,6.02,6.0291,5.25,5.41,27369,0
+CRIS.US,D,20231114,000000,5.7,5.75,5.35,5.37,23456,0
+CRIS.US,D,20231115,000000,5.57,5.86,5.5,5.67,24624,0
+CRIS.US,D,20231116,000000,5.79,6.0728,5.51,5.91,29258,0
+CRIS.US,D,20231117,000000,6.63,11.98,5.7,7.35,1786778,0
+CRIS.US,D,20231120,000000,7.74,9.2,7.1998,8.46,441005,0
+CRIS.US,D,20231121,000000,8.38,9.23,8.07,8.52,114211,0
+CRIS.US,D,20231122,000000,9.03,9.236,7.85,8.38,74352,0
+CRIS.US,D,20231124,000000,8.01,9.01,8.01,8.44,32237,0
+CRIS.US,D,20231127,000000,8.65,10.94,8.435,10.9,143193,0
+CRIS.US,D,20231128,000000,10.72,12.535,10.72,11.97,313406,0
+CRIS.US,D,20231129,000000,12.09,12.9899,12.06,12.35,105878,0
+CRIS.US,D,20231130,000000,12.7,15.11,12.04,14.31,273302,0
+CRIS.US,D,20231201,000000,14.99,15,11.5601,11.86,210889,0
+CRIS.US,D,20231204,000000,11.96,12.6,9.4569,10.44,176958,0
+CRIS.US,D,20231205,000000,10.37,11.03,10.33,10.73,42607,0
+CRIS.US,D,20231206,000000,10.82,12.5,10.73,12.5,107690,0
+CRIS.US,D,20231207,000000,12.78,13.565,12.78,13.23,79728,0
+CRIS.US,D,20231208,000000,13.6,13.6528,11.5,11.535,80995,0
+CRIS.US,D,20231211,000000,11.5,11.675,10.25,10.51,78109,0
+CRIS.US,D,20231212,000000,10.86,11.2982,10.3455,11.1,35782,0
+CRIS.US,D,20231213,000000,11.19,12.16,10.87,11.87,42925,0
+CRIS.US,D,20231214,000000,12.03,12.03,11,11.06,48799,0
+CRIS.US,D,20231215,000000,11.07,11.47,10.61,11.29,105078,0
+CRIS.US,D,20231218,000000,11.18,11.71,10.8115,11.27,44030,0
+CRIS.US,D,20231219,000000,11.19,12.2999,11.19,12.06,60834,0
+CRIS.US,D,20231220,000000,12,12.3,11.75,12.13,36343,0
+CRIS.US,D,20231221,000000,12.01,12.69,11.74,12.69,39460,0
+CRIS.US,D,20231222,000000,12.53,13.99,12.53,13.78,69928,0
+CRIS.US,D,20231226,000000,14.1,14.4,13.5013,14.05,56345,0
+CRIS.US,D,20231227,000000,14.06,14.37,13.52,14.1,25248,0
+CRIS.US,D,20231228,000000,13.99,14.14,13.75,13.89,26196,0
+CRIS.US,D,20231229,000000,13.85,14,12.64,12.75,53573,0
+CRIS.US,D,20240102,000000,12.7,13.1175,12.37,12.45,28483,0
+CRIS.US,D,20240103,000000,12.42,14.53,12.382,14.47,99583,0
+CRIS.US,D,20240104,000000,14.32,14.5731,13.56,13.98,37578,0
+CRIS.US,D,20240105,000000,14.1,14.4732,12.52,12.6,107297,0
+CRIS.US,D,20240108,000000,12.61,13.9,12.44,13.5,38803,0
+CRIS.US,D,20240109,000000,13.0101,13.74,13.0101,13.71,23105,0
+CRIS.US,D,20240110,000000,13.75,13.75,13.1,13.25,12661,0
+CRIS.US,D,20240111,000000,13.15,13.3998,12.78,13.01,14453,0
+CRIS.US,D,20240112,000000,13.16,13.2399,12.61,12.8,14091,0
+CRIS.US,D,20240116,000000,12.61,12.77,11.49,11.7,68655,0
+CRIS.US,D,20240117,000000,11.83,12.83,11.73,12.78,21518,0
+CRIS.US,D,20240118,000000,12.72,12.72,12,12.24,17310,0
+CRIS.US,D,20240119,000000,12.33,12.33,11.2,11.62,32898,0
+CRIS.US,D,20240122,000000,11.75,11.8,11.32,11.34,10844,0
+CRIS.US,D,20240123,000000,11.63,11.66,11.3001,11.32,11007,0
+CRIS.US,D,20240124,000000,11.515,11.6602,9.06,9.1,171099,0
+CRIS.US,D,20240125,000000,9.26,9.7,9.15,9.64,32486,0
+CRIS.US,D,20240126,000000,9.64,10.39,9.5731,10.29,28009,0
+CRIS.US,D,20240129,000000,10.1,10.25,9.53,9.54,13728,0
+CRIS.US,D,20240130,000000,9.52,10.2242,9.52,10,83937,0
+CRIS.US,D,20240131,000000,10,10.24,9.6912,9.9,115474,0
+CRIS.US,D,20240201,000000,9.93,10.355,9.93,10.2,25641,0
+CRIS.US,D,20240202,000000,10.1999,10.44,10.03,10.25,22170,0
+CRIS.US,D,20240205,000000,9.91,10.2809,8.24,8.49,96651,0
+CRIS.US,D,20240206,000000,8.49,9.5341,8.49,9.42,72652,0
+CRIS.US,D,20240207,000000,9.47,9.6227,9.17,9.39,18270,0
+CRIS.US,D,20240208,000000,9.75,10.65,9.29,10.65,106640,0
+CRIS.US,D,20240209,000000,10.33,10.505,9.8829,10.41,14706,0
+CRIS.US,D,20240212,000000,10.505,11.2522,10.4262,10.72,18791,0
+CRIS.US,D,20240213,000000,10.7,10.7779,10.14,10.14,14815,0
+CRIS.US,D,20240214,000000,10.15,10.31,9.72,10.29,29044,0
+CRIS.US,D,20240215,000000,10.15,10.5926,10.05,10.22,18034,0
+CRIS.US,D,20240216,000000,10.32,10.51,10.2,10.49,34486,0
+CRIS.US,D,20240220,000000,10.4,10.42,10.0801,10.14,12037,0
+CRIS.US,D,20240221,000000,10.2,10.3488,10.0401,10.27,32839,0
+CRIS.US,D,20240222,000000,10.15,10.2699,9.82,9.83,30819,0
+CRIS.US,D,20240223,000000,9.99,9.99,9.04,9.51,34674,0
+CRIS.US,D,20240226,000000,9.4,9.85,9.4,9.78,25306,0
+CRIS.US,D,20240227,000000,9.71,10.2578,9.23,10.01,24571,0
+CRIS.US,D,20240228,000000,10.14,10.14,9.39,9.77,19940,0
+CRIS.US,D,20240229,000000,9.78,10.5507,9.7001,10.19,53177,0
+CRIS.US,D,20240301,000000,10.2,10.27,9.8958,10.07,20970,0
+CRIS.US,D,20240304,000000,10.19,10.36,9.704,9.704,16885,0
+CRIS.US,D,20240305,000000,9.7,10.46,9.7,10.3,26298,0
+CRIS.US,D,20240306,000000,10.54,10.62,9.76,9.76,28697,0
+CRIS.US,D,20240307,000000,10.01,10.29,9.75,9.98,12238,0
+CRIS.US,D,20240308,000000,10.16,10.5,9.9228,10.5,28323,0
+CRIS.US,D,20240311,000000,10.39,10.5,10.21,10.35,11389,0
+CRIS.US,D,20240312,000000,10.45,10.46,10.02,10.02,21404,0
+CRIS.US,D,20240313,000000,10.09,10.74,9.91,10.24,26668,0
+CRIS.US,D,20240314,000000,10.4884,10.4884,9.9,10.19,12377,0
+CRIS.US,D,20240315,000000,10.1763,10.36,10.07,10.3,11360,0
+CRIS.US,D,20240318,000000,10.19,10.3,10.12,10.15,10096,0
+CRIS.US,D,20240319,000000,10.38,10.4,10.01,10.22,7245,0
+CRIS.US,D,20240320,000000,10.2,10.33,10.03,10.33,16214,0
+CRIS.US,D,20240321,000000,10.39,11,10.39,10.83,15201,0
+CRIS.US,D,20240322,000000,11,11.0681,10.4201,10.8,16055,0
+CRIS.US,D,20240325,000000,10.8,10.94,10.51,10.83,7421,0
+CRIS.US,D,20240326,000000,10.83,10.83,10.02,10.09,24780,0
+CRIS.US,D,20240327,000000,10.14,10.88,10.08,10.87,40199,0
+CRIS.US,D,20240328,000000,10.95,10.95,10.4098,10.87,23493,0
+CRIS.US,D,20240401,000000,10.85,12.68,10.69,12.68,46284,0
+CRIS.US,D,20240402,000000,12.7,12.7,11.95,12.32,37771,0
+CRIS.US,D,20240403,000000,12.06,13.4,11.32,13.4,28132,0
+CRIS.US,D,20240404,000000,13.41,17.49,13.41,16.01,314914,0
+CRIS.US,D,20240405,000000,15.84,16.8,15.0001,16.8,44960,0
+CRIS.US,D,20240408,000000,17.49,17.49,16.0101,16.5,40389,0
+CRIS.US,D,20240409,000000,16.5,16.7,14.84,15.58,47618,0
+CRIS.US,D,20240410,000000,15.35,15.35,15.0001,15.28,13014,0
+CRIS.US,D,20240411,000000,15.42,16.06,14.8499,15.9,16147,0
+CRIS.US,D,20240412,000000,15.91,16.2376,14.92,15.28,8007,0
+CRIS.US,D,20240415,000000,15.3,15.3,13.9914,14.56,20198,0
+CRIS.US,D,20240416,000000,14.81,15.27,14.1069,15.27,22420,0
+CRIS.US,D,20240417,000000,15.49,16.31,15.49,15.95,36504,0
+CRIS.US,D,20240418,000000,16.5,16.5,14.63,15.22,19676,0
+CRIS.US,D,20240419,000000,14.97,15.16,14.26,14.62,10128,0
+CRIS.US,D,20240422,000000,14.27,14.85,14.06,14.85,21156,0
+CRIS.US,D,20240423,000000,14.64,15.01,14.56,15.01,5785,0
+CRIS.US,D,20240424,000000,15.01,15.07,14.54,14.77,4734,0
+CRIS.US,D,20240425,000000,14.75,14.8232,14.07,14.52,10246,0
+CRIS.US,D,20240426,000000,14.44,14.6899,14.25,14.47,10913,0
+CRIS.US,D,20240429,000000,14.57,14.71,14.24,14.71,7901,0
+CRIS.US,D,20240430,000000,14.62,15.37,14.56,15.35,7313,0
+CRIS.US,D,20240501,000000,15.46,16.3,14.89,15.99,10277,0
+CRIS.US,D,20240502,000000,16.74,16.99,16.045,16.51,15437,0
+CRIS.US,D,20240503,000000,16.78,16.78,16.05,16.36,10608,0
+CRIS.US,D,20240506,000000,16.47,16.535,15.97,16.17,6608,0
+CRIS.US,D,20240507,000000,16.475,16.4999,16.02,16.2,17446,0
+CRIS.US,D,20240508,000000,16.8,16.8,16,16.35,15118,0
+CRIS.US,D,20240509,000000,16.93,16.93,16.3,16.51,27636,0
+CRIS.US,D,20240510,000000,16.31,16.65,15.72,15.72,12065,0
+CRIS.US,D,20240513,000000,15.93,16.69,15.1142,15.66,23347,0
+CRIS.US,D,20240514,000000,15.73,16.8,15.0072,15.69,28116,0
+CRIS.US,D,20240515,000000,15.34,15.745,12.55,13,84969,0
+CRIS.US,D,20240516,000000,13,13.48,12.51,12.6,23923,0
+CRIS.US,D,20240517,000000,12.66,12.66,11.25,11.8,27005,0
+CRIS.US,D,20240520,000000,11.9,11.9,9.5,10.52,83996,0
+CRIS.US,D,20240521,000000,10.54,10.8,10.345,10.795,14833,0
+CRIS.US,D,20240522,000000,10.5754,10.86,10.5754,10.82,23878,0
+CRIS.US,D,20240523,000000,10.83,11.49,10.82,11.14,9295,0
+CRIS.US,D,20240524,000000,11.14,11.3825,11.14,11.2,8163,0
+CRIS.US,D,20240528,000000,11.46,11.46,11.17,11.17,33473,0
+CRIS.US,D,20240529,000000,11.29,11.3199,10.6,10.6,16989,0
+CRIS.US,D,20240530,000000,10.59,10.99,10.55,10.63,12906,0
+CRIS.US,D,20240531,000000,10.8,10.91,10.14,10.36,28724,0
+CRIS.US,D,20240603,000000,10.6,10.6,10.15,10.15,29600,0
+CRIS.US,D,20240604,000000,10.27,10.48,9.1841,9.57,62700,0
+CRIS.US,D,20240605,000000,9.69,9.78,9.25,9.53,13570,0
+CRIS.US,D,20240606,000000,9.55,9.7237,9.41,9.67,10601,0
+CRIS.US,D,20240607,000000,9.66,9.66,8.84,8.84,28133,0
+CRIS.US,D,20240610,000000,8.84,8.84,6.32,8,232348,0
+CRIS.US,D,20240611,000000,8,8.59,7.77,8.59,36539,0
+CRIS.US,D,20240612,000000,8.52,9.02,8.47,8.8,10124,0
+CRIS.US,D,20240613,000000,8.8,8.83,8.49,8.5,13910,0
+CRIS.US,D,20240614,000000,8.54,8.5908,7.9,8.13,24862,0
+CRIS.US,D,20240617,000000,8.23,8.4721,8.0201,8.22,25040,0
+CRIS.US,D,20240618,000000,8.28,8.48,7.8,7.8,41185,0
+CRIS.US,D,20240620,000000,7.75,7.96,7.5701,7.96,27587,0
+CRIS.US,D,20240621,000000,7.96,8.02,7.7,7.96,31167,0
+CRIS.US,D,20240624,000000,7.81,8.42,7.77,8.2,36319,0
+CRIS.US,D,20240625,000000,8.22,8.29,7.84,7.84,17532,0
+CRIS.US,D,20240626,000000,7.78,8,7.5,7.5,15935,0
+CRIS.US,D,20240627,000000,7.51,7.7292,7.19,7.45,26371,0
+CRIS.US,D,20240628,000000,7.5,7.5,6.63,6.9,84425,0
+CRIS.US,D,20240701,000000,7,7.085,6.37,6.38,23006,0
+CRIS.US,D,20240702,000000,6.38,6.77,6.0679,6.25,33106,0
+CRIS.US,D,20240703,000000,6.29,6.63,6.21,6.25,22138,0
+CRIS.US,D,20240705,000000,6.24,6.9199,6.19,6.38,12418,0
+CRIS.US,D,20240708,000000,6.56,6.78,6.56,6.665,35923,0
+CRIS.US,D,20240709,000000,6.74,6.91,6.55,6.85,23563,0
+CRIS.US,D,20240710,000000,6.79,6.95,6.6885,6.87,22742,0
+CRIS.US,D,20240711,000000,7.06,7.247,6.6361,6.92,31844,0
+CRIS.US,D,20240712,000000,6.97,7.11,6.82,6.94,49061,0
+CRIS.US,D,20240715,000000,6.91,7.0912,6.9,6.98,34404,0
+CRIS.US,D,20240716,000000,7.01,7.15,6.85,6.87,29853,0
+CRIS.US,D,20240717,000000,6.85,7.1203,6.63,6.63,26299,0
+CRIS.US,D,20240718,000000,6.61,7.101,6.61,6.67,25369,0
+CRIS.US,D,20240719,000000,6.67,6.71,6.33,6.49,15149,0
+CRIS.US,D,20240722,000000,6.49,6.64,6.0801,6.17,33970,0
+CRIS.US,D,20240723,000000,6.15,6.46,6.07,6.32,17347,0
+CRIS.US,D,20240724,000000,6.32,6.4,6.16,6.27,15821,0
+CRIS.US,D,20240725,000000,6.26,6.26,5.91,6.02,38023,0
+CRIS.US,D,20240726,000000,6.11,6.28,6,6.12,11499,0
+CRIS.US,D,20240729,000000,6,6.3399,6,6.05,19773,0
+CRIS.US,D,20240730,000000,6.18,6.19,5.6,5.81,42545,0
+CRIS.US,D,20240731,000000,5.77,5.77,5.38,5.48,37571,0
+CRIS.US,D,20240801,000000,5.48,5.681,4.61,4.94,32452,0
+CRIS.US,D,20240802,000000,5,5.3501,4.85,5,24493,0
+CRIS.US,D,20240805,000000,4.86,5.18,4.703,4.81,50926,0
+CRIS.US,D,20240806,000000,4.7,5.07,4.7,4.8,36186,0
+CRIS.US,D,20240807,000000,4.8,5.0499,4.32,4.41,33362,0
+CRIS.US,D,20240808,000000,4.43,4.54,4.42,4.495,18711,0
+CRIS.US,D,20240809,000000,4.5,4.6385,4.36,4.49,22283,0
+CRIS.US,D,20240812,000000,4.55,4.55,4.37,4.49,21681,0
+CRIS.US,D,20240813,000000,4.57,4.63,4.41,4.43,59354,0
+CRIS.US,D,20240814,000000,4.41,4.5785,4.12,4.21,22023,0
+CRIS.US,D,20240815,000000,4.29,4.3699,4.0516,4.24,34355,0
+CRIS.US,D,20240816,000000,4.21,4.32,4.0801,4.18,31095,0
+CRIS.US,D,20240819,000000,4.21,4.38,4.12,4.34,24262,0
+CRIS.US,D,20240820,000000,4.3,4.47,4.3,4.4,13325,0
+CRIS.US,D,20240821,000000,4.5,6.5,4.5,6,227955,0
+CRIS.US,D,20240822,000000,6.5,8.29,5.88,5.92,483508,0
+CRIS.US,D,20240823,000000,6.12,6.73,5.87,6.25,202682,0
+CRIS.US,D,20240826,000000,6.31,6.58,5.8818,6.43,103019,0
+CRIS.US,D,20240827,000000,6.31,6.46,6.01,6.02,61297,0
+CRIS.US,D,20240828,000000,6.05,6.1499,5.55,5.73,41116,0
+CRIS.US,D,20240829,000000,5.73,5.9589,5.4,5.51,41487,0
+CRIS.US,D,20240830,000000,5.51,5.74,5.2061,5.525,42891,0
+CRIS.US,D,20240903,000000,5.5,5.66,5.25,5.26,33351,0
+CRIS.US,D,20240904,000000,5.18,5.37,4.76,5.2,50415,0
+CRIS.US,D,20240905,000000,5.24,5.29,5.0008,5.18,21350,0
+CRIS.US,D,20240906,000000,5.12,5.23,4.9,4.98,31478,0
+CRIS.US,D,20240909,000000,4.96,5.005,4.765,4.94,26401,0
+CRIS.US,D,20240910,000000,4.91,5.2,4.8973,4.93,37320,0
+CRIS.US,D,20240911,000000,4.92,5.1,4.92,5.1,19930,0
+CRIS.US,D,20240912,000000,5.06,5.1,4.96,4.99,14844,0
+CRIS.US,D,20240913,000000,5.06,5.46,5,5.46,28297,0
+CRIS.US,D,20240916,000000,5.45,5.94,5.3421,5.87,51350,0
+CRIS.US,D,20240917,000000,5.96,6.44,5.825,6.17,112709,0
+CRIS.US,D,20240918,000000,6.1811,6.3394,5.7,5.86,53598,0
+CRIS.US,D,20240919,000000,6,6.04,5.8,5.93,35488,0
+CRIS.US,D,20240920,000000,5.85,5.95,5.75,5.91,17561,0
+CRIS.US,D,20240923,000000,5.92,5.92,5.45,5.64,43221,0
+CRIS.US,D,20240924,000000,5.62,5.62,5.35,5.37,22691,0
+CRIS.US,D,20240925,000000,5.41,5.41,5.05,5.27,37050,0
+CRIS.US,D,20240926,000000,5.37,5.4099,5.07,5.07,23015,0
+CRIS.US,D,20240927,000000,5.13,5.38,5.1282,5.38,20391,0
+CRIS.US,D,20240930,000000,5.4,5.54,5.21,5.39,29578,0
+CRIS.US,D,20241001,000000,5.41,5.4966,5.2,5.25,15317,0
+CRIS.US,D,20241002,000000,5.21,5.34,5,5.14,61739,0
+CRIS.US,D,20241003,000000,5.06,5.23,5,5.01,22026,0
+CRIS.US,D,20241004,000000,5.08,5.24,5.06,5.08,33915,0
+CRIS.US,D,20241007,000000,5.09,5.2438,4.97,5.02,51049,0
+CRIS.US,D,20241008,000000,5,5.18,4.96,5.01,38572,0
+CRIS.US,D,20241009,000000,5.01,5.12,5,5.05,24259,0
+CRIS.US,D,20241010,000000,5.01,5.468,4.995,5.19,38490,0
+CRIS.US,D,20241011,000000,5.3,5.4,5.195,5.3,17431,0
+CRIS.US,D,20241014,000000,5.31,5.5,5.3,5.33,15063,0
+CRIS.US,D,20241015,000000,5.4,5.5141,5.25,5.35,20954,0
+CRIS.US,D,20241016,000000,5.33,5.44,5.1001,5.31,18432,0
+CRIS.US,D,20241017,000000,5.34,5.45,5.1515,5.34,17508,0
+CRIS.US,D,20241018,000000,5.33,5.35,5.21,5.29,13815,0
+CRIS.US,D,20241021,000000,5.33,5.33,5.2082,5.33,16349,0
+CRIS.US,D,20241022,000000,5.28,5.45,5.1351,5.45,22189,0
+CRIS.US,D,20241023,000000,5.38,5.38,5.1999,5.22,38338,0
+CRIS.US,D,20241024,000000,5.2,5.274,5.15,5.17,33539,0
+CRIS.US,D,20241025,000000,5.19,5.1937,4.95,4.99,29160,0
+CRIS.US,D,20241028,000000,4.99,5.0499,4.85,4.92,22363,0
+CRIS.US,D,20241029,000000,4.82,4.82,4.32,4.63,94129,0
+CRIS.US,D,20241030,000000,4.61,4.61,4.2,4.48,94950,0
+CRIS.US,D,20241031,000000,4.47,4.75,4.25,4.28,61720,0
+CRIS.US,D,20241101,000000,4.3773,4.38,4.15,4.18,40502,0
+CRIS.US,D,20241104,000000,4.21,4.33,4,4.33,79284,0
+CRIS.US,D,20241105,000000,4.34,5,4.09,4.42,235276,0
+CRIS.US,D,20241106,000000,4.63,4.6799,4.05,4.2,148009,0
+CRIS.US,D,20241107,000000,4.28,4.38,4.07,4.35,59051,0
+CRIS.US,D,20241108,000000,4.35,4.5482,4.14,4.42,32083,0
+CRIS.US,D,20241111,000000,4.5,4.5325,4.13,4.32,108001,0
+CRIS.US,D,20241112,000000,4.25,4.36,4.03,4.12,52385,0
+CRIS.US,D,20241113,000000,4.13,4.2663,3.6955,3.93,147443,0
+CRIS.US,D,20241114,000000,3.93,4.15,3.93,3.98,41574,0
+CRIS.US,D,20241115,000000,3.98,4.07,3.51,3.95,96523,0
+CRIS.US,D,20241118,000000,3.97,4.02,3.8,3.8,54446,0
+CRIS.US,D,20241119,000000,3.76,3.9167,3.625,3.79,50710,0
+CRIS.US,D,20241120,000000,3.81,3.89,3.6,3.7,59394,0
+CRIS.US,D,20241121,000000,3.7,4.15,3.6745,4.1,87988,0
+CRIS.US,D,20241122,000000,4.09,4.2124,3.81,4.03,107978,0
+CRIS.US,D,20241125,000000,4.08,4.3499,4,4.11,119184,0
+CRIS.US,D,20241126,000000,4.16,4.242,3.91,4.03,44880,0
+CRIS.US,D,20241127,000000,4.01,4.7,4.01,4.45,93004,0
+CRIS.US,D,20241129,000000,4.49,4.64,4.33,4.39,27424,0
+CRIS.US,D,20241202,000000,4.48,4.53,4.2,4.42,43612,0
+CRIS.US,D,20241203,000000,4.4,4.45,4.06,4.06,43584,0
+CRIS.US,D,20241204,000000,4.08,4.2385,3.91,4.04,43994,0
+CRIS.US,D,20241205,000000,4,4.12,3.75,3.95,55945,0
+CRIS.US,D,20241206,000000,3.97,4.1173,3.85,3.86,93523,0
+CRIS.US,D,20241209,000000,3.88,4.25,3.8712,4.14,101341,0
+CRIS.US,D,20241210,000000,4.08,4.2,3.92,3.96,59115,0
+CRIS.US,D,20241211,000000,4,4.1123,3.6569,3.81,73309,0
+CRIS.US,D,20241212,000000,3.82,3.945,3.63,3.72,86488,0
+CRIS.US,D,20241213,000000,3.72,3.7855,3.5,3.57,47426,0
+CRIS.US,D,20241216,000000,3.6,3.79,3.429,3.48,60083,0
+CRIS.US,D,20241217,000000,3.45,3.65,3.4205,3.45,42209,0
+CRIS.US,D,20241218,000000,3.48,3.5887,3.22,3.22,69775,0
+CRIS.US,D,20241219,000000,3.28,3.375,3.05,3.07,149206,0
+CRIS.US,D,20241220,000000,3.05,3.26,3.05,3.08,121409,0
+CRIS.US,D,20241223,000000,3.24,3.56,3.14,3.25,119131,0
+CRIS.US,D,20241224,000000,3.34,3.34,3.11,3.17,30756,0
+CRIS.US,D,20241226,000000,3.17,3.3099,3.1212,3.14,74074,0
+CRIS.US,D,20241227,000000,3.14,3.34,3.11,3.25,48743,0
+CRIS.US,D,20241230,000000,3.27,3.27,3.09,3.14,69646,0
+CRIS.US,D,20241231,000000,3.05,3.25,2.86,3.06,438120,0
+CRIS.US,D,20250102,000000,3.9,4.5,3.35,4.24,2440071,0
+CRIS.US,D,20250103,000000,4.3,4.48,3.6035,3.87,594126,0
+CRIS.US,D,20250106,000000,3.87,3.87,3.5,3.53,286448,0
+CRIS.US,D,20250107,000000,3.53,3.73,3.4,3.73,106205,0
+CRIS.US,D,20250108,000000,3.55,3.59,3.3129,3.46,72288,0
+CRIS.US,D,20250110,000000,3.47,3.6,3.3,3.39,57069,0
+CRIS.US,D,20250113,000000,3.35,3.4,3.2,3.36,56318,0
+CRIS.US,D,20250114,000000,3.31,3.39,3.183,3.19,37245,0
+CRIS.US,D,20250115,000000,3.27,3.29,3.1,3.22,33773,0
+CRIS.US,D,20250116,000000,3.23,3.305,3.15,3.18,25858,0
+CRIS.US,D,20250117,000000,3.22,3.4311,3.16,3.29,34931,0
+CRIS.US,D,20250121,000000,3.35,3.44,3.2141,3.43,39318,0
+CRIS.US,D,20250122,000000,3.38,3.4185,3.19,3.27,39419,0
+CRIS.US,D,20250123,000000,3.27,3.49,3.2472,3.43,43981,0
+CRIS.US,D,20250124,000000,3.41,3.65,3.3906,3.42,35974,0
+CRIS.US,D,20250127,000000,3.4,3.5099,3.05,3.17,62739,0
+CRIS.US,D,20250128,000000,3.18,3.2699,3.0987,3.13,44211,0
+CRIS.US,D,20250129,000000,3.15,3.36,3.15,3.22,33677,0
+CRIS.US,D,20250130,000000,3.21,3.33,3.2,3.29,22088,0
+CRIS.US,D,20250131,000000,3.24,3.53,3.23,3.52,38765,0
+CRIS.US,D,20250203,000000,3.35,3.5699,3.2738,3.49,37815,0
+CRIS.US,D,20250204,000000,3.46,3.544,3.38,3.47,31197,0
+CRIS.US,D,20250205,000000,3.5,3.5499,3.3901,3.51,28382,0
+CRIS.US,D,20250206,000000,3.5005,3.5005,3.3,3.3352,23264,0
+CRIS.US,D,20250207,000000,3.34,3.34,3.1513,3.22,26611,0
+CRIS.US,D,20250210,000000,3.24,3.29,3.1358,3.22,15368,0
+CRIS.US,D,20250211,000000,3.16,3.27,3.12,3.23,27391,0
+CRIS.US,D,20250212,000000,3.18,3.2399,3.0548,3.17,37412,0
+CRIS.US,D,20250213,000000,3.13,3.22,3.12,3.14,22215,0
+CRIS.US,D,20250214,000000,3.1,3.29,3.1,3.22,23522,0
+CRIS.US,D,20250218,000000,3.27,3.4094,3.16,3.16,25732,0
+CRIS.US,D,20250219,000000,3.16,3.3086,3.16,3.2,11263,0
+CRIS.US,D,20250220,000000,3.24,3.3246,3.1,3.1,19575,0
+CRIS.US,D,20250221,000000,3.17,3.215,3.07,3.1,19341,0
+CRIS.US,D,20250224,000000,3.1784,3.1784,3.01,3.04,25269,0
+CRIS.US,D,20250225,000000,3,3.08,2.93,3.01,49381,0
+CRIS.US,D,20250226,000000,3.05,3.15,2.95,3.12,16149,0
+CRIS.US,D,20250227,000000,3.08,3.08,2.94,2.94,36505,0
+CRIS.US,D,20250228,000000,2.95,3.0813,2.95,3,13995,0
+CRIS.US,D,20250303,000000,3.01,3.04,2.93,2.93,64774,0
+CRIS.US,D,20250304,000000,2.97,2.9834,2.8255,2.98,41147,0
+CRIS.US,D,20250305,000000,2.99,3.15,2.94,2.97,32950,0
+CRIS.US,D,20250306,000000,2.979,3.0812,2.953,2.97,15349,0
+CRIS.US,D,20250307,000000,2.98,3.0757,2.91,2.91,39221,0
+CRIS.US,D,20250310,000000,2.91,3.0536,2.79,2.79,38542,0
+CRIS.US,D,20250311,000000,2.75,2.775,2.57,2.66,38963,0
+CRIS.US,D,20250312,000000,2.7761,2.7761,2.61,2.63,30074,0
+CRIS.US,D,20250313,000000,2.65,2.85,2.65,2.84,39467,0
+CRIS.US,D,20250314,000000,2.79,2.95,2.75,2.84,15980,0
+CRIS.US,D,20250317,000000,2.84,3.18,2.84,2.95,46839,0
+CRIS.US,D,20250318,000000,2.94,2.94,2.82,2.84,22484,0
+CRIS.US,D,20250319,000000,2.85,3,2.67,2.78,64634,0
+CRIS.US,D,20250320,000000,2.7903,2.89,2.67,2.75,18819,0
+CRIS.US,D,20250321,000000,2.75,2.75,2.65,2.66,10484,0
+CRIS.US,D,20250324,000000,2.72,2.72,2.5,2.6,27416,0
+CRIS.US,D,20250325,000000,2.65,2.7,2.42,2.5,66563,0
+CRIS.US,D,20250326,000000,2.49,2.64,2.32,2.39,82239,0
+CRIS.US,D,20250327,000000,2.42,2.56,2.32,2.41,69507,0
+CRIS.US,D,20250328,000000,2.43,2.6172,2.3,2.32,22477,0
+CRIS.US,D,20250331,000000,2.3,2.36,2.1,2.1,52582,0
+CRIS.US,D,20250401,000000,2.12,2.13,1.4001,1.46,291244,0
+CRIS.US,D,20250402,000000,1.47,1.61,1.47,1.48,122270,0
+CRIS.US,D,20250403,000000,1.47,1.4899,1.33,1.33,41379,0
+CRIS.US,D,20250404,000000,1.3,1.4221,1.19,1.23,160808,0
+CRIS.US,D,20250407,000000,1.2,1.22,1.105,1.16,149480,0
+CRIS.US,D,20250408,000000,1.17,1.3,1.151,1.17,81987,0
+CRIS.US,D,20250409,000000,1.19,1.225,1.02,1.22,280567,0
+CRIS.US,D,20250410,000000,1.22,1.22,1.14,1.17,71992,0
+CRIS.US,D,20250411,000000,1.2,1.2287,1.06,1.17,80763,0
+CRIS.US,D,20250414,000000,1.2,1.29,1.13,1.29,102785,0
+CRIS.US,D,20250415,000000,1.28,1.34,1.2,1.29,107509,0
+CRIS.US,D,20250416,000000,1.26,1.3445,1.23,1.29,49068,0
+CRIS.US,D,20250417,000000,1.31,1.35,1.2406,1.31,75450,0
+CRIS.US,D,20250421,000000,1.35,1.3599,1.2893,1.3,42395,0
+CRIS.US,D,20250422,000000,1.33,1.44,1.3,1.43,37128,0
+CRIS.US,D,20250423,000000,1.45,1.7,1.425,1.5,172072,0
+CRIS.US,D,20250424,000000,1.53,1.6,1.46,1.58,38277,0
+CRIS.US,D,20250425,000000,1.6,1.7,1.575,1.63,132266,0
+CRIS.US,D,20250428,000000,1.65,1.89,1.65,1.86,101090,0
+CRIS.US,D,20250429,000000,1.89,1.93,1.76,1.81,73078,0
+CRIS.US,D,20250430,000000,1.815,2.122,1.7731,2.11,70102,0
+CRIS.US,D,20250501,000000,2.24,2.7,2.1701,2.48,269430,0
+CRIS.US,D,20250502,000000,2.54,2.65,2.4,2.41,128894,0
+CRIS.US,D,20250505,000000,2.41,2.6908,2.31,2.45,150368,0
+CRIS.US,D,20250506,000000,2.41,2.59,2.19,2.19,111542,0
+CRIS.US,D,20250507,000000,2.17,2.23,2,2.06,63406,0
+CRIS.US,D,20250508,000000,2.05,2.16,1.97,2.1,78296,0
+CRIS.US,D,20250509,000000,2.12,2.25,1.85,1.89,80171,0
+CRIS.US,D,20250512,000000,1.94,2.03,1.85,1.96,108965,0
+CRIS.US,D,20250513,000000,1.97,2.45,1.8801,2.12,200605,0
+CRIS.US,D,20250514,000000,2.16,2.27,1.9001,2,155052,0
+CRIS.US,D,20250515,000000,2.03,2.09,1.9376,2,128386,0
+CRIS.US,D,20250516,000000,2.05,2.145,1.98,2.03,67991,0
+CRIS.US,D,20250519,000000,2.05,2.19,2.05,2.08,64059,0
+CRIS.US,D,20250520,000000,2.09,2.1761,2.01,2.12,45723,0
+CRIS.US,D,20250521,000000,2.12,2.13,1.84,1.92,42539,0
+CRIS.US,D,20250522,000000,1.94,2.01,1.93,1.99,59054,0
+CRIS.US,D,20250523,000000,1.96,2.0432,1.92,2,32460,0
+CRIS.US,D,20250527,000000,2.05,2.09,2,2.04,45823,0
+CRIS.US,D,20250528,000000,2.05,2.09,2.04,2.09,21499,0
+CRIS.US,D,20250529,000000,2.09,2.38,2.04,2.25,136166,0
+CRIS.US,D,20250530,000000,2.26,2.46,2.25,2.46,70272,0
+CRIS.US,D,20250602,000000,2.46,2.6263,2.3902,2.44,90194,0
+CRIS.US,D,20250603,000000,2.45,2.5536,2.23,2.3,82687,0
+CRIS.US,D,20250604,000000,2.27,2.4081,2.2401,2.36,34952,0
+CRIS.US,D,20250605,000000,2.34,2.4273,2.29,2.39,34919,0
+CRIS.US,D,20250606,000000,2.425,2.43,2.3,2.37,37792,0
+CRIS.US,D,20250609,000000,2.4,2.4899,2.35,2.45,54536,0
+CRIS.US,D,20250610,000000,2.46,2.51,2.4029,2.51,47828,0
+CRIS.US,D,20250611,000000,2.55,3.13,2.55,2.8,432138,0
+CRIS.US,D,20250612,000000,2.93,2.94,2.61,2.77,94754,0
+CRIS.US,D,20250613,000000,2.71,2.7314,2.4002,2.45,70277,0
+CRIS.US,D,20250616,000000,2.47,2.55,2.435,2.47,46174,0
+CRIS.US,D,20250617,000000,2.46,2.52,2.36,2.36,47465,0
+CRIS.US,D,20250618,000000,2.39,2.568,2.3,2.3,43041,0
+CRIS.US,D,20250620,000000,2.3,2.3499,2.16,2.16,66647,0
+CRIS.US,D,20250623,000000,2.16,2.22,2.1,2.15,51184,0
+CRIS.US,D,20250624,000000,2.19,2.26,2.16,2.19,36289,0
+CRIS.US,D,20250625,000000,2.22,2.24,2.11,2.17,16654,0
+CRIS.US,D,20250626,000000,2.16,2.25,2.12,2.22,26199,0
+CRIS.US,D,20250627,000000,2.23,2.2999,2.15,2.17,52310,0
+CRIS.US,D,20250630,000000,2.19,2.3399,2.17,2.32,205658,0
+CRIS.US,D,20250701,000000,2.3,2.4821,2.09,2.15,131696,0
+CRIS.US,D,20250702,000000,1.55,1.9,1.5001,1.75,1124597,0
+CRIS.US,D,20250703,000000,1.75,1.98,1.7,1.81,131473,0
+CRIS.US,D,20250707,000000,1.83,1.8782,1.69,1.74,243630,0
+CRIS.US,D,20250708,000000,1.73,1.8988,1.69,1.85,169173,0
+CRIS.US,D,20250709,000000,1.85,1.9,1.8115,1.83,122587,0
+CRIS.US,D,20250710,000000,1.81,2,1.81,1.93,164883,0
+CRIS.US,D,20250711,000000,1.93,2.0142,1.7,1.83,701742,0
+CRIS.US,D,20250714,000000,1.81,1.888,1.72,1.88,186933,0
+CRIS.US,D,20250715,000000,1.87,1.8851,1.79,1.84,70682,0
+CRIS.US,D,20250716,000000,1.84,1.9189,1.79,1.8,52493,0
+CRIS.US,D,20250717,000000,1.83,1.91,1.83,1.84,77937,0
+CRIS.US,D,20250718,000000,1.88,1.91,1.76,1.8,64144,0
+CRIS.US,D,20250721,000000,1.81,1.84,1.7,1.74,72865,0
+CRIS.US,D,20250722,000000,1.72,1.87,1.68,1.82,149913,0
+CRIS.US,D,20250723,000000,1.85,1.88,1.75,1.82,96916,0
+CRIS.US,D,20250724,000000,1.82,1.85,1.76,1.84,66502,0
+CRIS.US,D,20250725,000000,1.82,1.85,1.78,1.84,30804,0
+CRIS.US,D,20250728,000000,1.84,1.8699,1.8,1.82,40935,0
+CRIS.US,D,20250729,000000,1.85,1.8791,1.72,1.76,72880,0
+CRIS.US,D,20250730,000000,1.73,1.8158,1.69,1.71,58670,0
+CRIS.US,D,20250731,000000,1.7,1.75,1.655,1.66,41510,0
+CRIS.US,D,20250801,000000,1.66,1.675,1.57,1.63,60478,0
+CRIS.US,D,20250804,000000,1.63,1.6562,1.55,1.6,112887,0
+CRIS.US,D,20250805,000000,1.71,1.72,1.56,1.67,62661,0
+CRIS.US,D,20250806,000000,1.68,1.82,1.65,1.67,51548,0
+CRIS.US,D,20250807,000000,1.68,1.7485,1.65,1.715,56510,0
+CRIS.US,D,20250808,000000,1.73,1.7692,1.66,1.71,18415,0
+CRIS.US,D,20250811,000000,1.68,1.7508,1.62,1.63,81851,0
+CRIS.US,D,20250812,000000,1.64,1.7092,1.62,1.65,26818,0
+CRIS.US,D,20250813,000000,1.68,1.7899,1.67,1.72,50712,0
+CRIS.US,D,20250814,000000,1.69,1.7699,1.65,1.68,25947,0
+CRIS.US,D,20250815,000000,1.69,1.876,1.68,1.83,110086,0
+CRIS.US,D,20250818,000000,1.83,1.8793,1.71,1.73,56842,0
+CRIS.US,D,20250819,000000,1.74,1.74,1.6,1.6,83016,0
+CRIS.US,D,20250820,000000,1.63,1.68,1.535,1.55,94806,0
+CRIS.US,D,20250821,000000,1.55,1.57,1.471,1.56,113643,0
+CRIS.US,D,20250822,000000,1.59,1.78,1.59,1.705,196947,0
+CRIS.US,D,20250825,000000,1.69,1.7591,1.65,1.65,46379,0
+CRIS.US,D,20250826,000000,1.68,1.74,1.64,1.67,30366,0
+CRIS.US,D,20250827,000000,1.67,1.7399,1.63,1.63,110377,0
+CRIS.US,D,20250828,000000,1.67,1.7,1.61,1.67,39134,0
+CRIS.US,D,20250829,000000,1.66,1.7071,1.65,1.67,15684,0
+CRIS.US,D,20250902,000000,1.69,1.7492,1.6289,1.64,35717,0
+CRIS.US,D,20250903,000000,1.65,1.75,1.65,1.72,60140,0
+CRIS.US,D,20250904,000000,1.73,1.95,1.63,1.71,186142,0
+CRIS.US,D,20250905,000000,1.71,1.8609,1.64,1.68,65719,0
+CRIS.US,D,20250908,000000,1.71,1.8381,1.655,1.71,42261,0
+CRIS.US,D,20250909,000000,1.75,1.8397,1.71,1.81,45459,0
+CRIS.US,D,20250910,000000,1.84,1.849,1.75,1.79,40963,0
+CRIS.US,D,20250911,000000,1.82,1.95,1.79,1.82,64260,0
+CRIS.US,D,20250912,000000,1.83,1.93,1.79,1.82,81009,0
+CRIS.US,D,20250915,000000,1.86,1.8813,1.69,1.7,110727,0
+CRIS.US,D,20250916,000000,1.66,1.7918,1.65,1.71,71057,0
+CRIS.US,D,20250917,000000,1.74,1.76,1.65,1.67,48271,0
+CRIS.US,D,20250918,000000,1.73,1.7819,1.71,1.72,73550,0
+CRIS.US,D,20250919,000000,1.7537,1.7574,1.66,1.7,59468,0
+CRIS.US,D,20250922,000000,1.71,1.74,1.66,1.68,54904,0
+CRIS.US,D,20250923,000000,1.71,1.7456,1.64,1.64,59248,0
+CRIS.US,D,20250924,000000,1.7196,1.7199,1.65,1.69,33253,0
+CRIS.US,D,20250925,000000,1.6974,1.7,1.64,1.64,85623,0
+CRIS.US,D,20250926,000000,1.6972,1.73,1.64,1.69,82509,0
+CRIS.US,D,20250929,000000,1.71,1.74,1.58,1.66,131110,0
+CRIS.US,D,20250930,000000,1.66,1.71,1.5933,1.66,40210,0
+CRIS.US,D,20251001,000000,1.64,1.69,1.64,1.67,27374,0
+CRIS.US,D,20251002,000000,1.67,1.68,1.61,1.61,36063,0
+CRIS.US,D,20251003,000000,1.63,1.74,1.61,1.65,109532,0
+CRIS.US,D,20251006,000000,1.7,1.7199,1.61,1.66,76753,0
+CRIS.US,D,20251007,000000,1.647,1.7,1.6,1.62,45733,0
+CRIS.US,D,20251008,000000,1.63,1.68,1.61,1.62,98222,0
+CRIS.US,D,20251009,000000,1.67,1.68,1.6,1.61,64601,0
+CRIS.US,D,20251010,000000,1.62,1.6694,1.52,1.52,110922,0
+CRIS.US,D,20251013,000000,1.59,1.6196,1.43,1.45,77538,0
+CRIS.US,D,20251014,000000,1.48,1.55,1.4605,1.54,96393,0
+CRIS.US,D,20251015,000000,1.56,1.6288,1.47,1.52,82621,0
+CRIS.US,D,20251016,000000,1.54,1.6,1.52,1.56,50176,0
+CRIS.US,D,20251017,000000,1.55,1.57,1.52,1.54,40490,0
+CRIS.US,D,20251020,000000,1.56,1.61,1.55,1.58,67246,0
+CRIS.US,D,20251021,000000,1.61,1.61,1.5375,1.58,48299,0
+CRIS.US,D,20251022,000000,1.63,1.6301,1.49,1.53,53011,0
+CRIS.US,D,20251023,000000,1.53,1.63,1.48,1.63,66262,0
+CRIS.US,D,20251024,000000,1.66,1.68,1.58,1.61,121663,0
+CRIS.US,D,20251027,000000,1.61,1.65,1.54,1.56,204732,0
+CRIS.US,D,20251028,000000,1.54,1.55,1.48,1.5,76755,0
+CRIS.US,D,20251029,000000,1.49,1.52,1.47,1.5,43895,0
+CRIS.US,D,20251030,000000,1.48,1.51,1.46,1.49,49383,0
+CRIS.US,D,20251031,000000,1.49,1.524,1.48,1.49,46487,0
+CRIS.US,D,20251103,000000,1.59,1.59,1.46,1.48,74978,0
+CRIS.US,D,20251104,000000,1.46,1.48,1.431,1.46,48965,0
+CRIS.US,D,20251105,000000,1.4905,1.4905,1.42,1.42,61058,0
+CRIS.US,D,20251106,000000,1.43,1.49,1.4,1.46,73624,0
+CRIS.US,D,20251107,000000,1.35,1.39,1.21,1.31,233916,0
+CRIS.US,D,20251110,000000,1.31,1.355,1.3,1.31,38568,0
+CRIS.US,D,20251111,000000,1.3,1.31,1.24,1.25,39489,0
+CRIS.US,D,20251112,000000,1.27,1.3488,1.18,1.23,75201,0
+CRIS.US,D,20251113,000000,1.22,1.26,1.13,1.13,81432,0
+CRIS.US,D,20251114,000000,1.14,1.35,1.14,1.33,130006,0
+CRIS.US,D,20251117,000000,1.3,1.35,1.22,1.23,239519,0
+CRIS.US,D,20251118,000000,1.26,1.32,1.195,1.23,92185,0
+CRIS.US,D,20251119,000000,1.25,1.25,1.06,1.13,135904,0
+CRIS.US,D,20251120,000000,1.14,1.21,1.08,1.08,138362,0
+CRIS.US,D,20251121,000000,1.13,1.1974,1.0888,1.17,78148,0
+CRIS.US,D,20251124,000000,1.18,1.21,1.12,1.13,57987,0
+CRIS.US,D,20251125,000000,1.145,1.1999,1.08,1.13,64671,0
+CRIS.US,D,20251126,000000,1.14,1.2917,1.1,1.25,171899,0
+CRIS.US,D,20251128,000000,1.28,1.38,1.26,1.37,118527,0
+CRIS.US,D,20251201,000000,1.36,1.38,1.23,1.26,92185,0
+CRIS.US,D,20251202,000000,1.35,1.38,1.19,1.2,116914,0
+CRIS.US,D,20251203,000000,1.22,1.26,1.2,1.25,106464,0
+CRIS.US,D,20251204,000000,1.27,1.3597,1.2684,1.35,177109,0
+CRIS.US,D,20251205,000000,1.35,1.4199,1.33,1.35,102891,0
+CRIS.US,D,20251208,000000,1.33,1.375,1.29,1.35,81667,0
+CRIS.US,D,20251209,000000,1.37,1.409,1.31,1.33,110795,0
+CRIS.US,D,20251210,000000,1.36,1.4,1.27,1.3,97159,0
+CRIS.US,D,20251211,000000,1.32,1.325,1.25,1.29,66057,0
+CRIS.US,D,20251212,000000,1.27,1.32,1.15,1.16,137545,0
+CRIS.US,D,20251215,000000,1.18,1.24,1.135,1.19,298557,0
+CRIS.US,D,20251216,000000,1.17,1.23,1.17,1.18,98115,0
+CRIS.US,D,20251217,000000,1.17,1.21,1.145,1.17,77787,0
+CRIS.US,D,20251218,000000,1.17,1.2,1.14,1.15,44303,0
+CRIS.US,D,20251219,000000,1.15,1.1678,1.07,1.07,257114,0
+CRIS.US,D,20251222,000000,1.07,1.1099,1.03,1.03,103227,0
+CRIS.US,D,20251223,000000,1.05,1.06,1.03,1.04,110746,0
+CRIS.US,D,20251224,000000,1.03,1.05,1.02,1.05,44669,0
+CRIS.US,D,20251226,000000,1.07,1.1415,1.05,1.06,72736,0
+CRIS.US,D,20251229,000000,1.06,1.1193,1.03,1.04,102170,0
+CRIS.US,D,20251230,000000,1.05,1.075,0.96,1.01,247467,0
+CRIS.US,D,20251231,000000,1.01,1.056,0.97,0.9871,166934,0
+CRIS.US,D,20260102,000000,0.98,1.02,0.9749,0.983,114850,0
+CRIS.US,D,20260105,000000,1,1.03,0.9847,0.9847,88533,0
+CRIS.US,D,20260106,000000,1,1.02,1,1,80363,0
+CRIS.US,D,20260107,000000,0.91285,0.9379,0.771,0.8403,15360558,0
+CRIS.US,D,20260108,000000,0.86,0.91,0.82,0.85,1454194,0
+CRIS.US,D,20260109,000000,0.87,0.87,0.803,0.8268,794110,0
+CRIS.US,D,20260112,000000,0.85,0.93,0.806,0.915,1594587,0
+CRIS.US,D,20260113,000000,0.919,0.92175,0.8713,0.8964,611177,0
+CRIS.US,D,20260114,000000,0.89,0.92,0.842,0.9045,664746,0
+CRIS.US,D,20260115,000000,0.88,0.9949,0.88,0.9499,584557,0
+CRIS.US,D,20260116,000000,0.95,1.03,0.910001,0.9955,574534,0
+CRIS.US,D,20260120,000000,0.98,1.04,0.95,0.968,289251,0
+CRIS.US,D,20260121,000000,0.983,1.0155,0.88,0.895,332239,0
+CRIS.US,D,20260122,000000,0.9,0.9547,0.87,0.8994,296729,0
+CRIS.US,D,20260123,000000,0.9,0.98,0.8712,0.9394,262966,0
+CRIS.US,D,20260126,000000,0.93,0.95,0.89,0.92,181829,0
+CRIS.US,D,20260127,000000,0.94,0.9646,0.9017,0.95,129109,0
+CRIS.US,D,20260128,000000,0.96,0.9605,0.900101,0.916,334614,0
+CRIS.US,D,20260129,000000,0.9105,0.94,0.89,0.9107,113564,0
+CRIS.US,D,20260130,000000,0.92,0.9286,0.863,0.898,149550,0
+CRIS.US,D,20260202,000000,0.8958,0.92,0.86,0.872,138972,0
+CRIS.US,D,20260203,000000,0.87,0.8899,0.823,0.871,242751,0
+CRIS.US,D,20260204,000000,0.91,0.9871,0.87,0.95,404397,0
+CRIS.US,D,20260205,000000,0.95,1.02,0.9002,0.9106,147749,0
+CRIS.US,D,20260206,000000,0.94,1.05,0.9201,1.03,521645,0
+CRIS.US,D,20260209,000000,1.02,1.05,0.9528,0.9688,247899,0
+CRIS.US,D,20260210,000000,0.99,1.06,0.9645,1,238731,0
+CRIS.US,D,20260211,000000,0.98,1.096,0.9501,1.06,270414,0
+CRIS.US,D,20260212,000000,1.09,1.11,1.0444,1.08,186952,0
+CRIS.US,D,20260213,000000,1.07,1.21,1.07,1.15,248214,0
+CRIS.US,D,20260217,000000,1.13,1.14,1.05,1.06,230481,0
+CRIS.US,D,20260218,000000,1.05,1.1399,1.05,1.09,183226,0
diff --git a/daily/us/nasdaq stocks/1/crmu.us.txt b/daily/us/nasdaq stocks/1/crmu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..67c37068dcf98e76a9c27446d13142427d43291a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crmu.us.txt	
@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRMU.US,D,20260210,000000,15.25,15.25,12.5306,12.5306,7506,0
+CRMU.US,D,20260211,000000,13.45,13.45,11.34,11.9027,14447,0
+CRMU.US,D,20260212,000000,11.88,11.88,9.5921,9.9422,14306,0
+CRMU.US,D,20260213,000000,9.225,10.04,8.6799,8.6799,20830,0
+CRMU.US,D,20260217,000000,7.82,9.0299,7.82,8.8604,6382,0
+CRMU.US,D,20260218,000000,8.3599,9.64,8.3599,8.84,11413,0
diff --git a/daily/us/nasdaq stocks/1/crsp.us.txt b/daily/us/nasdaq stocks/1/crsp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2585db637cd75e5a2a1c78fb5956056fec98478
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crsp.us.txt	
@@ -0,0 +1,2345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRSP.US,D,20161019,000000,15,16.32,14.01,14.03,1800388,0
+CRSP.US,D,20161020,000000,13.94,14.23,13.94,13.94,345559,0
+CRSP.US,D,20161021,000000,14,14.179,13.75,13.82,110036,0
+CRSP.US,D,20161024,000000,14.05,14.148,13.9,14.01,99570,0
+CRSP.US,D,20161025,000000,14.15,14.4999,14.01,14.41,84926,0
+CRSP.US,D,20161026,000000,14.99,14.99,14.38,14.8,117484,0
+CRSP.US,D,20161027,000000,15.47,17.49,14.966,15.82,228515,0
+CRSP.US,D,20161028,000000,16.4,17,16.3746,16.74,116469,0
+CRSP.US,D,20161031,000000,17.5,18.88,17.07,18.25,256372,0
+CRSP.US,D,20161101,000000,18.68,18.74,17.75,17.95,119908,0
+CRSP.US,D,20161102,000000,18.74,18.741,15.06,15.355,148743,0
+CRSP.US,D,20161103,000000,15.4,15.9163,15.02,15.32,143092,0
+CRSP.US,D,20161104,000000,15.5,15.5,15,15.2,54878,0
+CRSP.US,D,20161107,000000,16.27,16.27,15.05,15.21,45905,0
+CRSP.US,D,20161108,000000,15.2,16.1066,15.2,15.89,97785,0
+CRSP.US,D,20161109,000000,15.89,16.9,15.89,16.27,73757,0
+CRSP.US,D,20161110,000000,16.76,18.19,16.5,16.84,37683,0
+CRSP.US,D,20161111,000000,18.33,18.33,17.065,17.5,86583,0
+CRSP.US,D,20161114,000000,18.17,18.2,17.1,17.6,74533,0
+CRSP.US,D,20161115,000000,17.74,18.58,17.0791,18.15,100753,0
+CRSP.US,D,20161116,000000,18.75,21.61,18.525,21.31,191780,0
+CRSP.US,D,20161117,000000,21.75,23.9699,20.9,21.8,185667,0
+CRSP.US,D,20161118,000000,21.78,23.3032,20,20.5,70963,0
+CRSP.US,D,20161121,000000,20.54,21.49,20.5308,20.8,83963,0
+CRSP.US,D,20161122,000000,21.13,21.49,20,20.07,47088,0
+CRSP.US,D,20161123,000000,20.1,20.433,18.0641,19.34,72358,0
+CRSP.US,D,20161125,000000,19.96,20.5,19.96,20.4,14089,0
+CRSP.US,D,20161128,000000,21.43,21.9573,20.55,20.56,59194,0
+CRSP.US,D,20161129,000000,21.2,23.25,20.56,23.07,62132,0
+CRSP.US,D,20161130,000000,23,23.25,21.115,21.82,108756,0
+CRSP.US,D,20161201,000000,21.67,21.7,19.98,19.98,113226,0
+CRSP.US,D,20161202,000000,20.5,21.0034,19,19,69776,0
+CRSP.US,D,20161205,000000,19.1,21.0166,19.1,20.94,46119,0
+CRSP.US,D,20161206,000000,21.68,22.38,20.3315,22.23,61397,0
+CRSP.US,D,20161207,000000,21.8,22,20.54,20.89,84919,0
+CRSP.US,D,20161208,000000,20.9,21.54,20.27,21.1,60186,0
+CRSP.US,D,20161209,000000,21.29,21.9667,20.1,20.77,37805,0
+CRSP.US,D,20161212,000000,21.01,21.4992,20.08,20.36,34361,0
+CRSP.US,D,20161213,000000,20,21.13,19.15,19.6,105663,0
+CRSP.US,D,20161214,000000,19.12,19.8779,18.63,19.11,62558,0
+CRSP.US,D,20161215,000000,19.2,19.8,18.76,19.1,34556,0
+CRSP.US,D,20161216,000000,20.28,20.28,19.0467,19.83,35314,0
+CRSP.US,D,20161219,000000,19.85,21,19.6989,20.55,57995,0
+CRSP.US,D,20161220,000000,20.87,21.9774,20.18,20.18,76232,0
+CRSP.US,D,20161221,000000,20.75,21.4999,20.07,20.28,77709,0
+CRSP.US,D,20161222,000000,20.76,21.2409,20,20.12,34705,0
+CRSP.US,D,20161223,000000,20.27,20.9,20.05,20.86,12873,0
+CRSP.US,D,20161227,000000,21.59,21.59,20.6,21.02,36915,0
+CRSP.US,D,20161228,000000,21.5,21.5,20,20,65817,0
+CRSP.US,D,20161229,000000,21.1,21.1,20,20.03,16668,0
+CRSP.US,D,20161230,000000,20.45,20.694,19.95,20.26,21607,0
+CRSP.US,D,20170103,000000,21,22.5,20.5,22.5,48861,0
+CRSP.US,D,20170104,000000,24.85,24.9992,21.51,23.01,189397,0
+CRSP.US,D,20170105,000000,24,24.01,22.2598,22.96,57052,0
+CRSP.US,D,20170106,000000,24.36,24.36,21.6,22.54,54757,0
+CRSP.US,D,20170109,000000,23.4,23.4,22.3,22.89,47952,0
+CRSP.US,D,20170110,000000,23.2,23.2,22.59,22.99,34240,0
+CRSP.US,D,20170111,000000,23,23,21.7301,22.39,63885,0
+CRSP.US,D,20170112,000000,22.93,22.99,21.879,22.23,43224,0
+CRSP.US,D,20170113,000000,22.6,22.8657,21,21.14,49780,0
+CRSP.US,D,20170117,000000,21.34,22.06,21.3,21.5,29936,0
+CRSP.US,D,20170118,000000,21.97,22.478,21.5,22.23,38171,0
+CRSP.US,D,20170119,000000,22.23,22.45,21.02,21.03,49810,0
+CRSP.US,D,20170120,000000,21.39,21.678,20,20,60150,0
+CRSP.US,D,20170123,000000,20,20.5,17.6201,18.54,194369,0
+CRSP.US,D,20170124,000000,18.86,18.952,18.12,18.95,56758,0
+CRSP.US,D,20170125,000000,19,19.203,18.1992,18.84,31535,0
+CRSP.US,D,20170126,000000,18.41,18.84,18.3292,18.58,43557,0
+CRSP.US,D,20170127,000000,18.57,18.9213,18.3,18.43,24038,0
+CRSP.US,D,20170130,000000,18,18.342,17.7,17.72,63256,0
+CRSP.US,D,20170131,000000,17.5,18.34,17.5,17.74,51734,0
+CRSP.US,D,20170201,000000,17.5,18.37,17.01,17.22,36024,0
+CRSP.US,D,20170202,000000,17.22,17.22,15.58,16.26,105697,0
+CRSP.US,D,20170203,000000,16.04,16.25,15.27,15.65,98108,0
+CRSP.US,D,20170206,000000,15.73,16.47,15.67,15.75,54909,0
+CRSP.US,D,20170207,000000,15.8,15.8,15.22,15.22,52754,0
+CRSP.US,D,20170208,000000,15.25,15.49,14.5,14.9,79321,0
+CRSP.US,D,20170209,000000,14.95,15.185,14.6431,14.79,127067,0
+CRSP.US,D,20170210,000000,14.78,15.2092,14.5,15.01,51912,0
+CRSP.US,D,20170213,000000,15.21,16.5631,15.1,16.43,91904,0
+CRSP.US,D,20170214,000000,16.46,17.49,16.2031,17.26,77534,0
+CRSP.US,D,20170215,000000,17.26,17.52,11.63,15.9,724539,0
+CRSP.US,D,20170216,000000,16.18,19,15.5,18.49,292986,0
+CRSP.US,D,20170217,000000,19,19.99,17.3496,18.07,172966,0
+CRSP.US,D,20170221,000000,18.13,18.9,17.1,17.3,101707,0
+CRSP.US,D,20170222,000000,17.35,17.71,16.54,17.71,68642,0
+CRSP.US,D,20170223,000000,17.85,17.9999,17.02,17.64,51883,0
+CRSP.US,D,20170224,000000,17.69,18.14,17.1729,17.9,43147,0
+CRSP.US,D,20170227,000000,18.03,19.86,18,19.86,118189,0
+CRSP.US,D,20170228,000000,20.16,23.997,19.25,23.73,163592,0
+CRSP.US,D,20170301,000000,23.5,23.5,21.5,22.47,87017,0
+CRSP.US,D,20170302,000000,22.5,23.5,21,21.54,80075,0
+CRSP.US,D,20170303,000000,21.69,22.5,21.01,21.15,34440,0
+CRSP.US,D,20170306,000000,21.39,22.34,20.7,21.88,36893,0
+CRSP.US,D,20170307,000000,22.04,22.466,20.7,21.34,46507,0
+CRSP.US,D,20170308,000000,21.53,22.87,21.53,22.43,56712,0
+CRSP.US,D,20170309,000000,22.82,23.9,21.02,21.37,194639,0
+CRSP.US,D,20170310,000000,21.62,23.3666,21.0321,21.15,32073,0
+CRSP.US,D,20170313,000000,22.42,22.6357,20.88,21.17,85767,0
+CRSP.US,D,20170314,000000,21.6,22.19,21.17,21.34,53530,0
+CRSP.US,D,20170315,000000,21.5,21.9823,20.12,21,52074,0
+CRSP.US,D,20170316,000000,21.25,21.5254,20.21,20.49,59028,0
+CRSP.US,D,20170317,000000,20.96,21.22,20.25,20.75,40044,0
+CRSP.US,D,20170320,000000,20.85,21.29,20.1995,21.24,29001,0
+CRSP.US,D,20170321,000000,21.24,21.4499,19.5,19.72,46836,0
+CRSP.US,D,20170322,000000,19.67,20.02,18.1637,18.68,56176,0
+CRSP.US,D,20170323,000000,18.58,19.75,17.8,17.81,65994,0
+CRSP.US,D,20170324,000000,17.9,18.5488,17.87,17.88,48305,0
+CRSP.US,D,20170327,000000,18.5,18.84,18,18.24,70368,0
+CRSP.US,D,20170328,000000,20,20.8,19,20.42,163734,0
+CRSP.US,D,20170329,000000,21,21,19.38,20.77,103303,0
+CRSP.US,D,20170330,000000,21.27,21.27,20.2,20.72,53551,0
+CRSP.US,D,20170331,000000,20.8,21.93,20.61,21.77,83775,0
+CRSP.US,D,20170403,000000,22,22.22,21.1101,21.61,90688,0
+CRSP.US,D,20170404,000000,21.3,21.58,20.291,20.9,89846,0
+CRSP.US,D,20170405,000000,20.74,21.094,19.3351,19.85,62205,0
+CRSP.US,D,20170406,000000,19.8,20.13,19.3,19.47,43366,0
+CRSP.US,D,20170407,000000,19.5,19.92,19,19.29,25459,0
+CRSP.US,D,20170410,000000,19.19,19.59,18.57,18.86,58601,0
+CRSP.US,D,20170411,000000,18.69,19.19,18.56,18.9,31255,0
+CRSP.US,D,20170412,000000,19,19,18.65,18.9,20543,0
+CRSP.US,D,20170413,000000,18.6,19.46,18.6,19.41,37776,0
+CRSP.US,D,20170417,000000,19.47,19.99,19.03,19.87,61455,0
+CRSP.US,D,20170418,000000,19.99,20.2996,19.06,19.17,45759,0
+CRSP.US,D,20170419,000000,19.05,19.09,17.0497,17.57,242207,0
+CRSP.US,D,20170420,000000,17.36,17.8,17.11,17.29,87982,0
+CRSP.US,D,20170421,000000,17.25,17.481,16.82,16.97,102831,0
+CRSP.US,D,20170424,000000,17,17.015,16.1401,16.58,91053,0
+CRSP.US,D,20170425,000000,16.99,17.1,16.6,16.9,66543,0
+CRSP.US,D,20170426,000000,17.02,17.02,16.5701,16.67,47834,0
+CRSP.US,D,20170427,000000,17,17.02,16.57,17,98573,0
+CRSP.US,D,20170428,000000,16.84,17.02,16.42,17.02,49252,0
+CRSP.US,D,20170501,000000,17,17.02,16.28,17.02,97881,0
+CRSP.US,D,20170502,000000,17,17.08,16.3,16.6,83880,0
+CRSP.US,D,20170503,000000,16.84,16.84,15.51,16.21,111416,0
+CRSP.US,D,20170504,000000,16.3,16.7422,15.9,16.7,67775,0
+CRSP.US,D,20170505,000000,17,17.05,16.57,16.98,92796,0
+CRSP.US,D,20170508,000000,17,17,16.25,16.7,62744,0
+CRSP.US,D,20170509,000000,16.98,17.02,16.7368,16.95,56351,0
+CRSP.US,D,20170510,000000,17,17.02,16.69,17.02,53303,0
+CRSP.US,D,20170511,000000,17.02,17.02,16.1,16.8,53780,0
+CRSP.US,D,20170512,000000,17,17.02,16.8205,17,48358,0
+CRSP.US,D,20170515,000000,17.02,17.2,16.842,17.15,188363,0
+CRSP.US,D,20170516,000000,17.07,17.1,16.29,16.52,159230,0
+CRSP.US,D,20170517,000000,16.4,16.74,15.57,15.57,170658,0
+CRSP.US,D,20170518,000000,15.47,16.19,15.21,15.77,67905,0
+CRSP.US,D,20170519,000000,15.88,15.9799,15.49,15.54,60004,0
+CRSP.US,D,20170522,000000,15.99,15.99,15.325,15.55,59500,0
+CRSP.US,D,20170523,000000,15.99,15.99,15.4,15.75,43396,0
+CRSP.US,D,20170524,000000,15.94,15.94,15.555,15.65,26227,0
+CRSP.US,D,20170525,000000,15.75,15.84,15.14,15.38,52500,0
+CRSP.US,D,20170526,000000,15.02,15.535,15.02,15.04,60428,0
+CRSP.US,D,20170530,000000,15.04,15.385,13.9,14.24,231913,0
+CRSP.US,D,20170531,000000,14.01,14.2,13.5,13.62,145713,0
+CRSP.US,D,20170601,000000,13.76,14.3976,13.54,14.34,113216,0
+CRSP.US,D,20170602,000000,14.99,14.99,14.1392,14.24,72013,0
+CRSP.US,D,20170605,000000,14.53,14.53,13.67,14.28,92115,0
+CRSP.US,D,20170606,000000,14.17,14.7121,14.1,14.31,90445,0
+CRSP.US,D,20170607,000000,14.4,15,14.1,14.78,86152,0
+CRSP.US,D,20170608,000000,14.78,15.13,14.65,15,80859,0
+CRSP.US,D,20170609,000000,15.13,15.14,14.54,14.6,64833,0
+CRSP.US,D,20170612,000000,14.79,15.1432,14,14.21,129748,0
+CRSP.US,D,20170613,000000,14.1,14.64,14.02,14.48,61443,0
+CRSP.US,D,20170614,000000,14.57,14.57,14.22,14.25,37606,0
+CRSP.US,D,20170615,000000,14.2,14.51,14.18,14.43,64944,0
+CRSP.US,D,20170616,000000,14.43,14.8301,14.3405,14.81,42641,0
+CRSP.US,D,20170619,000000,15,15.13,14.75,14.79,212482,0
+CRSP.US,D,20170620,000000,15,15.1045,14.316,14.88,84307,0
+CRSP.US,D,20170621,000000,14.88,15.149,14.7469,15.04,86752,0
+CRSP.US,D,20170622,000000,15.04,16.28,15.01,16.14,201712,0
+CRSP.US,D,20170623,000000,16.28,16.77,15.7536,16.44,156229,0
+CRSP.US,D,20170626,000000,16.84,17.2779,16.53,17.25,209567,0
+CRSP.US,D,20170627,000000,17.65,17.8499,17.11,17.31,162560,0
+CRSP.US,D,20170628,000000,17.31,17.8399,16.1,17.11,194097,0
+CRSP.US,D,20170629,000000,17.01,17.1,15.56,16.07,200377,0
+CRSP.US,D,20170630,000000,16.09,16.1899,15.6667,16.03,48389,0
+CRSP.US,D,20170703,000000,15.97,16.16,15.55,15.81,46574,0
+CRSP.US,D,20170705,000000,15.8,16.47,15.64,16.08,70760,0
+CRSP.US,D,20170706,000000,16.08,16.3,15.65,15.78,30325,0
+CRSP.US,D,20170707,000000,15.68,15.91,15.6793,15.88,35572,0
+CRSP.US,D,20170710,000000,15.99,16.2,15.6661,16.02,64696,0
+CRSP.US,D,20170711,000000,16.24,16.7,16.13,16.67,71661,0
+CRSP.US,D,20170712,000000,16.58,16.9386,16.25,16.71,84277,0
+CRSP.US,D,20170713,000000,17,17.2519,16.41,17.07,213449,0
+CRSP.US,D,20170714,000000,16.82,16.99,16.41,16.99,155817,0
+CRSP.US,D,20170717,000000,17,17.2899,16.5,17.1,72051,0
+CRSP.US,D,20170718,000000,17.08,17.09,16.35,17,59585,0
+CRSP.US,D,20170719,000000,17.01,17.0599,16.51,16.86,71258,0
+CRSP.US,D,20170720,000000,16.78,16.98,16.15,16.53,87467,0
+CRSP.US,D,20170721,000000,16.45,16.9096,16.37,16.72,26807,0
+CRSP.US,D,20170724,000000,16.6,17.2,16.534,17.09,94125,0
+CRSP.US,D,20170725,000000,17.2,17.739,17.015,17.49,113066,0
+CRSP.US,D,20170726,000000,17.5,17.93,17.425,17.74,96305,0
+CRSP.US,D,20170727,000000,17.95,18.37,17.16,17.67,214643,0
+CRSP.US,D,20170728,000000,17.7,17.73,17.01,17.3,73870,0
+CRSP.US,D,20170731,000000,17.29,17.6131,17.0501,17.49,77048,0
+CRSP.US,D,20170801,000000,17.5,17.5,16.5,16.9,76303,0
+CRSP.US,D,20170802,000000,17.02,17.19,16.59,16.75,73500,0
+CRSP.US,D,20170803,000000,16.73,18.035,16.73,17.91,261945,0
+CRSP.US,D,20170804,000000,18,18.55,17.7908,18.44,167096,0
+CRSP.US,D,20170807,000000,18.98,18.98,18.32,18.5,177286,0
+CRSP.US,D,20170808,000000,18.65,18.99,18.4,18.74,146378,0
+CRSP.US,D,20170809,000000,18.5,18.905,17.12,17.57,118691,0
+CRSP.US,D,20170810,000000,17.56,18.48,17.32,17.8,133188,0
+CRSP.US,D,20170811,000000,18.46,19.9398,18.16,19.22,576997,0
+CRSP.US,D,20170814,000000,19.45,19.99,19.22,19.68,262947,0
+CRSP.US,D,20170815,000000,19.89,20,19.09,19.35,126733,0
+CRSP.US,D,20170816,000000,19.25,19.78,18.77,18.86,142893,0
+CRSP.US,D,20170817,000000,18.61,19.12,18,18.42,156193,0
+CRSP.US,D,20170818,000000,18.37,18.68,18.13,18.34,60044,0
+CRSP.US,D,20170821,000000,18.13,18.9599,18.101,18.35,61730,0
+CRSP.US,D,20170822,000000,18.39,18.861,18.25,18.37,129581,0
+CRSP.US,D,20170823,000000,18.57,18.75,18.23,18.41,115638,0
+CRSP.US,D,20170824,000000,18.4,19.619,18.4,19.35,185816,0
+CRSP.US,D,20170825,000000,19.35,19.8,19.09,19.5,130774,0
+CRSP.US,D,20170828,000000,19.8,20.37,19.32,19.69,566493,0
+CRSP.US,D,20170829,000000,19.6,19.93,19.25,19.84,101025,0
+CRSP.US,D,20170830,000000,19.91,20.9178,19.91,20.66,344014,0
+CRSP.US,D,20170831,000000,20.9,21.3218,20.17,20.48,234590,0
+CRSP.US,D,20170901,000000,20.39,20.5899,19.6904,20.56,127520,0
+CRSP.US,D,20170905,000000,20.49,20.71,19.49,20.2,146184,0
+CRSP.US,D,20170906,000000,19.72,19.95,18.15,18.47,448971,0
+CRSP.US,D,20170907,000000,18.68,19.479,18.5899,19.1,199933,0
+CRSP.US,D,20170908,000000,19.16,19.2468,18.2,18.74,128660,0
+CRSP.US,D,20170911,000000,19.09,19.3625,18.56,19.15,84754,0
+CRSP.US,D,20170912,000000,19.15,19.3,18.06,18.92,182732,0
+CRSP.US,D,20170913,000000,18.72,19.12,18.55,19.04,57872,0
+CRSP.US,D,20170914,000000,18.88,19.11,18.58,19.1,148339,0
+CRSP.US,D,20170915,000000,19,19.31,18.75,19.19,99394,0
+CRSP.US,D,20170918,000000,19.03,19.2736,18.91,19.07,129049,0
+CRSP.US,D,20170919,000000,19.05,19.2,18.53,18.75,116507,0
+CRSP.US,D,20170920,000000,18.89,19.12,18.7485,18.92,116988,0
+CRSP.US,D,20170921,000000,18.8,19.29,18.15,19.02,353656,0
+CRSP.US,D,20170922,000000,19,19.0633,18.41,18.97,156700,0
+CRSP.US,D,20170925,000000,19,19.12,18.62,18.95,168945,0
+CRSP.US,D,20170926,000000,18.88,18.98,17.0101,17.02,471506,0
+CRSP.US,D,20170927,000000,17.23,17.34,16.1601,16.75,317826,0
+CRSP.US,D,20170928,000000,16.99,18.0592,16.5,17.51,283989,0
+CRSP.US,D,20170929,000000,17.75,18.01,17.3001,17.87,132780,0
+CRSP.US,D,20171002,000000,18.09,18.95,17.52,18.39,412816,0
+CRSP.US,D,20171003,000000,18.75,19.23,17.81,19.12,532821,0
+CRSP.US,D,20171004,000000,19.16,19.47,18.61,19.09,418329,0
+CRSP.US,D,20171005,000000,19.05,19.29,18.35,19.2,311543,0
+CRSP.US,D,20171006,000000,19.21,19.53,19.0671,19.3,315371,0
+CRSP.US,D,20171009,000000,19.45,19.83,19.35,19.7,194407,0
+CRSP.US,D,20171010,000000,19.66,19.66,19.26,19.45,153100,0
+CRSP.US,D,20171011,000000,19.35,19.59,18.61,18.8,148401,0
+CRSP.US,D,20171012,000000,18.78,19.0731,18.51,18.72,159642,0
+CRSP.US,D,20171013,000000,18.7,18.91,17.8901,18.42,225951,0
+CRSP.US,D,20171016,000000,18.6,18.87,17.951,18.44,173819,0
+CRSP.US,D,20171017,000000,18.5,19,18.09,18.3,174710,0
+CRSP.US,D,20171018,000000,18.45,18.51,17.59,17.79,199775,0
+CRSP.US,D,20171019,000000,17.55,19.17,17.55,18.97,276638,0
+CRSP.US,D,20171020,000000,18.95,19.43,18.79,19.07,240819,0
+CRSP.US,D,20171023,000000,19.24,19.6999,19.1,19.4,286400,0
+CRSP.US,D,20171024,000000,19.29,19.67,19.1,19.29,123654,0
+CRSP.US,D,20171025,000000,19.29,19.59,18.3,18.94,232712,0
+CRSP.US,D,20171026,000000,19.03,19.09,18.2903,18.49,177674,0
+CRSP.US,D,20171027,000000,18.66,19,18.37,18.95,163148,0
+CRSP.US,D,20171030,000000,18.94,19.25,18.775,19.01,190077,0
+CRSP.US,D,20171031,000000,19.17,19.39,19.0618,19.3,287571,0
+CRSP.US,D,20171101,000000,19.4,19.515,18.4,18.43,171324,0
+CRSP.US,D,20171102,000000,18.56,18.74,18.01,18.67,120651,0
+CRSP.US,D,20171103,000000,18.9,19.345,18.85,19.05,258555,0
+CRSP.US,D,20171106,000000,19.22,19.23,18.65,18.91,239501,0
+CRSP.US,D,20171107,000000,18.87,18.87,18,18.13,238721,0
+CRSP.US,D,20171108,000000,18.02,18.35,17.53,17.94,182935,0
+CRSP.US,D,20171109,000000,17.94,17.94,16.51,16.95,355911,0
+CRSP.US,D,20171110,000000,16.95,17.56,16.9,17.45,123368,0
+CRSP.US,D,20171113,000000,17.73,18.01,17.428,17.75,235127,0
+CRSP.US,D,20171114,000000,17.75,17.921,16.7,17.46,228591,0
+CRSP.US,D,20171115,000000,17.32,17.76,17.27,17.66,125986,0
+CRSP.US,D,20171116,000000,17.86,18.865,17.7609,18.42,435262,0
+CRSP.US,D,20171117,000000,18.45,18.7,18.111,18.59,271623,0
+CRSP.US,D,20171120,000000,18.6,19.35,18.6,19.04,514640,0
+CRSP.US,D,20171121,000000,19.25,19.49,18.96,19.09,331263,0
+CRSP.US,D,20171122,000000,19.25,20.05,19.2,19.81,813692,0
+CRSP.US,D,20171124,000000,20.03,20.38,19.84,20.02,194020,0
+CRSP.US,D,20171127,000000,20.24,20.24,19.1932,19.55,275376,0
+CRSP.US,D,20171128,000000,19.76,19.76,18.7,19.21,245087,0
+CRSP.US,D,20171129,000000,19.42,19.44,18.5,18.66,195111,0
+CRSP.US,D,20171130,000000,18.87,19.2,18.72,18.99,271629,0
+CRSP.US,D,20171201,000000,19.05,19.5,18.5,19.12,324661,0
+CRSP.US,D,20171204,000000,19.42,19.71,18.03,18.26,421072,0
+CRSP.US,D,20171205,000000,18.3,18.92,18.3,18.52,154543,0
+CRSP.US,D,20171206,000000,18.44,18.7796,17.9,18.53,197582,0
+CRSP.US,D,20171207,000000,18.79,19.385,18.55,19.14,285800,0
+CRSP.US,D,20171208,000000,19.35,19.54,18.65,18.9,272599,0
+CRSP.US,D,20171211,000000,19.32,19.45,17.9101,18.41,367314,0
+CRSP.US,D,20171212,000000,18.61,18.99,17.399,17.8901,509023,0
+CRSP.US,D,20171213,000000,17.89,18.53,17.74,18.3,251574,0
+CRSP.US,D,20171214,000000,18.45,19.31,18.45,19.05,452938,0
+CRSP.US,D,20171215,000000,19,19.62,18.67,19.15,999321,0
+CRSP.US,D,20171218,000000,19.4,20,19.31,19.95,226977,0
+CRSP.US,D,20171219,000000,20,20,19.0562,19.1,212429,0
+CRSP.US,D,20171220,000000,19.01,19.22,18.66,19.01,193752,0
+CRSP.US,D,20171221,000000,18.94,19.8,18.925,19.58,357498,0
+CRSP.US,D,20171222,000000,19.96,21.28,19.74,21.15,739293,0
+CRSP.US,D,20171226,000000,21.32,21.5,20.651,21.29,390744,0
+CRSP.US,D,20171227,000000,21.3,21.4,20.65,21.07,426629,0
+CRSP.US,D,20171228,000000,21.26,21.75,20.91,21.25,461875,0
+CRSP.US,D,20171229,000000,21.42,25,21.42,23.51,848356,0
+CRSP.US,D,20180102,000000,24,27.39,24,25.17,1223164,0
+CRSP.US,D,20180103,000000,24.1,24.242,23.01,23.52,1065151,0
+CRSP.US,D,20180104,000000,23.99,25.09,23.55,23.91,706361,0
+CRSP.US,D,20180105,000000,23.58,28.499,23.28,26.81,3993466,0
+CRSP.US,D,20180108,000000,23.8,26.65,23.5,26.07,1798565,0
+CRSP.US,D,20180109,000000,26.7,26.98,24.83,25.49,642615,0
+CRSP.US,D,20180110,000000,25.46,25.89,25,25.77,292400,0
+CRSP.US,D,20180111,000000,25.9,28.97,25.8722,28.44,704463,0
+CRSP.US,D,20180112,000000,29.47,30.79,28.24,28.52,897001,0
+CRSP.US,D,20180116,000000,28.24,28.8339,26.5,27.18,732229,0
+CRSP.US,D,20180117,000000,26.93,28.85,26.92,28.34,481026,0
+CRSP.US,D,20180118,000000,28.5,30.6992,27.501,30.08,576104,0
+CRSP.US,D,20180119,000000,30.12,30.96,28.81,29.73,386254,0
+CRSP.US,D,20180122,000000,31,34.18,30.562,33.75,804503,0
+CRSP.US,D,20180123,000000,36.34,39.19,34.77,38.78,2299202,0
+CRSP.US,D,20180124,000000,38.89,39.28,35.8,37.46,807659,0
+CRSP.US,D,20180125,000000,37.72,41.57,37.48,40.45,915567,0
+CRSP.US,D,20180126,000000,41.04,42.9,39.45,39.45,997182,0
+CRSP.US,D,20180129,000000,39.45,44.65,39.01,44.39,1020977,0
+CRSP.US,D,20180130,000000,42.56,45,40.21,41.7,1136351,0
+CRSP.US,D,20180131,000000,43.79,43.79,37.73,39.28,1132959,0
+CRSP.US,D,20180201,000000,39.15,39.88,35.35,38.48,1101316,0
+CRSP.US,D,20180202,000000,37.61,37.86,35.3,36.91,748954,0
+CRSP.US,D,20180205,000000,35.8,38.38,35,35.63,962469,0
+CRSP.US,D,20180206,000000,34.52,37.3,33.8,36.56,967296,0
+CRSP.US,D,20180207,000000,37.76,44.1688,37.18,41.67,2028978,0
+CRSP.US,D,20180208,000000,42.08,42.78,38.52,38.64,978183,0
+CRSP.US,D,20180209,000000,38.68,39,32.23,34.88,2071900,0
+CRSP.US,D,20180212,000000,37.01,38,35.23,37.37,877424,0
+CRSP.US,D,20180213,000000,37.19,40.11,36.5562,40.11,612118,0
+CRSP.US,D,20180214,000000,40.51,41.57,38.93,40.21,835457,0
+CRSP.US,D,20180215,000000,41.18,41.46,39.323,40.62,475058,0
+CRSP.US,D,20180216,000000,40.88,42.11,39.4854,40.02,612594,0
+CRSP.US,D,20180220,000000,39.9,42.44,39.8121,41.61,819767,0
+CRSP.US,D,20180221,000000,41.6,43.44,41.09,41.16,1559572,0
+CRSP.US,D,20180222,000000,42,42.35,40.1631,41.92,699165,0
+CRSP.US,D,20180223,000000,42.63,43.2,41.28,43.04,634480,0
+CRSP.US,D,20180226,000000,43.75,49.7228,43.51,48.34,1891576,0
+CRSP.US,D,20180227,000000,48.55,51,45.76,46.29,1563318,0
+CRSP.US,D,20180228,000000,47.16,49.22,47.105,48.46,1031741,0
+CRSP.US,D,20180301,000000,48.4,48.6,45.67,46.54,874917,0
+CRSP.US,D,20180302,000000,45,51,43.6,50.02,1113548,0
+CRSP.US,D,20180305,000000,50.51,51.6,48.75,49.4,867390,0
+CRSP.US,D,20180306,000000,49.52,50.47,48.2698,48.93,614631,0
+CRSP.US,D,20180307,000000,48.02,52.95,48.01,51.49,1514023,0
+CRSP.US,D,20180308,000000,53.07,54.89,52.53,53.7,1059314,0
+CRSP.US,D,20180309,000000,55.69,61.24,55.65,56.72,2452665,0
+CRSP.US,D,20180312,000000,58.61,60.5162,54.06,56.8,1472297,0
+CRSP.US,D,20180313,000000,56.71,56.84,53.1,56.51,1455318,0
+CRSP.US,D,20180314,000000,57.1,58.5,53.26,58.17,1569084,0
+CRSP.US,D,20180315,000000,58.5,58.95,48.521,52.6,2782378,0
+CRSP.US,D,20180316,000000,53.98,54.85,51.67,51.77,1111310,0
+CRSP.US,D,20180319,000000,51,52.5,50.03,51.52,834753,0
+CRSP.US,D,20180320,000000,51.15,53.76,50.6414,52.56,912120,0
+CRSP.US,D,20180321,000000,53.09,53.4,51.22,52.16,671015,0
+CRSP.US,D,20180322,000000,50.88,53.74,50.5178,52.1,800654,0
+CRSP.US,D,20180323,000000,51.56,53.97,50.81,52.96,745873,0
+CRSP.US,D,20180326,000000,55,55.98,49.51,52.27,1049563,0
+CRSP.US,D,20180327,000000,52.78,52.78,44,44.675,1578301,0
+CRSP.US,D,20180328,000000,45,45.81,40.54,44.86,1602474,0
+CRSP.US,D,20180329,000000,45.68,47.03,44.3071,45.71,975857,0
+CRSP.US,D,20180402,000000,45.45,46.008,41.55,43.27,855159,0
+CRSP.US,D,20180403,000000,43.73,44.54,41.1701,42.62,654363,0
+CRSP.US,D,20180404,000000,40.43,44.44,40.25,44.15,705991,0
+CRSP.US,D,20180405,000000,45.1,45.729,41.7606,42.67,629238,0
+CRSP.US,D,20180406,000000,45.04,49.32,42.55,43.27,2772637,0
+CRSP.US,D,20180409,000000,45.06,47,44.31,44.86,1310709,0
+CRSP.US,D,20180410,000000,45.72,50,45.29,49.27,1337887,0
+CRSP.US,D,20180411,000000,48.53,54.42,48.53,49.81,1994071,0
+CRSP.US,D,20180412,000000,50.84,52.86,50.5,52.56,1014489,0
+CRSP.US,D,20180413,000000,53.76,53.975,50.26,51.77,843108,0
+CRSP.US,D,20180416,000000,53.25,54.48,50.881,51.18,1055191,0
+CRSP.US,D,20180417,000000,52.03,53.04,50.05,52.73,1030657,0
+CRSP.US,D,20180418,000000,52.51,53.48,51.75,53.22,688013,0
+CRSP.US,D,20180419,000000,52.88,58.75,52.88,57.42,2133852,0
+CRSP.US,D,20180420,000000,57.42,58.86,53.7,54.07,1296455,0
+CRSP.US,D,20180423,000000,54,54.45,48.5001,49.6,2373045,0
+CRSP.US,D,20180424,000000,50,51.7241,46.35,47.27,1290666,0
+CRSP.US,D,20180425,000000,47.38,48.5493,45.11,47.78,849748,0
+CRSP.US,D,20180426,000000,48.78,50.53,47.5221,50.07,1384772,0
+CRSP.US,D,20180427,000000,50,50.2064,46.9,48.91,1028161,0
+CRSP.US,D,20180430,000000,50,50.6392,46.55,46.86,1417854,0
+CRSP.US,D,20180501,000000,46.97,48.22,46.1,47.41,874335,0
+CRSP.US,D,20180502,000000,47.43,49.23,47.15,48.52,955504,0
+CRSP.US,D,20180503,000000,48.39,48.99,47.57,47.77,785913,0
+CRSP.US,D,20180504,000000,47.83,49.45,47.826,49.09,555594,0
+CRSP.US,D,20180507,000000,49.56,52.5,49.56,51.72,1270226,0
+CRSP.US,D,20180508,000000,51.45,52.16,46.51,51.97,1961187,0
+CRSP.US,D,20180509,000000,52,52.68,50.051,51.5,913170,0
+CRSP.US,D,20180510,000000,51.25,53.45,50.6722,52.12,843681,0
+CRSP.US,D,20180511,000000,52,54.1,51.45,52.73,942907,0
+CRSP.US,D,20180514,000000,53.33,57.4,52,56.78,2632238,0
+CRSP.US,D,20180515,000000,56.5,59.9126,54.08,57.75,2269809,0
+CRSP.US,D,20180516,000000,58.67,59.03,56.38,57.65,1232450,0
+CRSP.US,D,20180517,000000,57.69,65.99,57.2,65.4,3806786,0
+CRSP.US,D,20180518,000000,65,66.7,61.5,64.68,3244914,0
+CRSP.US,D,20180521,000000,64.98,67.84,63.84,64.6,1476752,0
+CRSP.US,D,20180522,000000,64.9947,65.802,62.57,63.76,1154846,0
+CRSP.US,D,20180523,000000,63.32,69.9,63,69.57,1939898,0
+CRSP.US,D,20180524,000000,69.98,73.9,68.11,69.65,2776182,0
+CRSP.US,D,20180525,000000,70.01,72.641,66.83,69.94,1690185,0
+CRSP.US,D,20180529,000000,70,70.395,67.5,68.91,1003776,0
+CRSP.US,D,20180530,000000,68.78,73.88,68.69,73.59,2429089,0
+CRSP.US,D,20180531,000000,62.49,69.3,61.04,68.91,4958242,0
+CRSP.US,D,20180601,000000,70.82,70.995,63.4,67.13,2381116,0
+CRSP.US,D,20180604,000000,66.01,67,61.58,65.97,2172771,0
+CRSP.US,D,20180605,000000,65.1,68.36,64.55,66.95,1385048,0
+CRSP.US,D,20180606,000000,67.22,68.63,66.66,67.84,768190,0
+CRSP.US,D,20180607,000000,67.8,68.15,65.58,67.01,566982,0
+CRSP.US,D,20180608,000000,66.3,70.09,66.25,68.15,970137,0
+CRSP.US,D,20180611,000000,68.99,70,57.2,59.57,8256955,0
+CRSP.US,D,20180612,000000,60.9,62.749,58.1,59.34,2149027,0
+CRSP.US,D,20180613,000000,59.34,60.199,53.56,57,3399705,0
+CRSP.US,D,20180614,000000,55.67,59.16,55.5,59.06,1850568,0
+CRSP.US,D,20180615,000000,59.41,60.75,58.15,59.31,1740923,0
+CRSP.US,D,20180618,000000,59.42,62.93,59.31,62.63,1793590,0
+CRSP.US,D,20180619,000000,62.38,62.869,59.25,62.06,1302246,0
+CRSP.US,D,20180620,000000,62.3,66.27,62.25,65.26,1363861,0
+CRSP.US,D,20180621,000000,65.55,66.72,63.03,65.14,982631,0
+CRSP.US,D,20180622,000000,64.8,65.05,62.5,62.78,786848,0
+CRSP.US,D,20180625,000000,62.8,63.53,60.28,61.67,890457,0
+CRSP.US,D,20180626,000000,61.71,64.5,61.0401,64.1,720488,0
+CRSP.US,D,20180627,000000,64.29,65.5,59.551,60.08,910849,0
+CRSP.US,D,20180628,000000,59.72,60.4,54.34,58.79,1734906,0
+CRSP.US,D,20180629,000000,59.35,59.9,57.51,58.76,676703,0
+CRSP.US,D,20180702,000000,58,60.1,56.32,60.05,822570,0
+CRSP.US,D,20180703,000000,60.07,62,58.87,61.26,497990,0
+CRSP.US,D,20180705,000000,61.52,62.44,60.601,61.74,637831,0
+CRSP.US,D,20180706,000000,61.62,63.85,61,62.88,651651,0
+CRSP.US,D,20180709,000000,62.96,63.43,59.6067,63.21,846582,0
+CRSP.US,D,20180710,000000,63.4,64.23,61.84,62.21,633763,0
+CRSP.US,D,20180711,000000,62,65,61.8,64.19,952105,0
+CRSP.US,D,20180712,000000,65,65.27,63.63,65.05,638712,0
+CRSP.US,D,20180713,000000,65,66.26,63.1,65.71,748280,0
+CRSP.US,D,20180716,000000,65.6,66.1599,58.6701,60.06,2832146,0
+CRSP.US,D,20180717,000000,59.61,62.69,59.01,62.01,800276,0
+CRSP.US,D,20180718,000000,61.8,61.97,58.19,58.53,915065,0
+CRSP.US,D,20180719,000000,59,59.79,56.25,58.39,1155517,0
+CRSP.US,D,20180720,000000,58.25,60,57.38,58.35,687323,0
+CRSP.US,D,20180723,000000,57.71,58.36,56.9558,57.27,792060,0
+CRSP.US,D,20180724,000000,57.16,57.31,50.75,51.81,2858912,0
+CRSP.US,D,20180725,000000,50.91,53.1499,50,50.82,1224825,0
+CRSP.US,D,20180726,000000,50.5,51.32,47.39,49.77,1324343,0
+CRSP.US,D,20180727,000000,50,50.369,45.58,47.01,1231756,0
+CRSP.US,D,20180730,000000,47.01,48.46,45.62,47.15,975460,0
+CRSP.US,D,20180731,000000,47.04,49.91,47.04,47.74,745545,0
+CRSP.US,D,20180801,000000,47.74,49.63,47.74,48.43,614236,0
+CRSP.US,D,20180802,000000,47.94,48.925,47.25,48.78,644637,0
+CRSP.US,D,20180803,000000,48.52,49.13,46.79,47.53,614276,0
+CRSP.US,D,20180806,000000,47.71,49.53,46.77,48.43,646101,0
+CRSP.US,D,20180807,000000,48.73,49.3,47.21,48.64,600944,0
+CRSP.US,D,20180808,000000,47.65,48.56,46.75,47.1,1077253,0
+CRSP.US,D,20180809,000000,46.92,51.52,46.66,47.95,1457255,0
+CRSP.US,D,20180810,000000,48.09,48.899,46.8689,47.11,575547,0
+CRSP.US,D,20180813,000000,47.25,47.66,46.13,47.07,578638,0
+CRSP.US,D,20180814,000000,46.92,48.2,46.5,47.86,482720,0
+CRSP.US,D,20180815,000000,47.85,48.59,46.51,47.06,444935,0
+CRSP.US,D,20180816,000000,47.24,50.42,47.24,50,955743,0
+CRSP.US,D,20180817,000000,50.13,50.56,47.85,48.67,575991,0
+CRSP.US,D,20180820,000000,49.12,49.7723,48.065,48.92,413890,0
+CRSP.US,D,20180821,000000,49.11,51.933,48.94,51.54,601158,0
+CRSP.US,D,20180822,000000,51.31,52.1,48.32,48.89,836896,0
+CRSP.US,D,20180823,000000,49.15,49.7799,47.72,48.57,459771,0
+CRSP.US,D,20180824,000000,48.49,48.98,47.76,48.42,547411,0
+CRSP.US,D,20180827,000000,48.64,50.22,47.9,48.94,498802,0
+CRSP.US,D,20180828,000000,49.19,51.73,48.58,51.15,666269,0
+CRSP.US,D,20180829,000000,51.05,52.91,50.4,52.17,683124,0
+CRSP.US,D,20180830,000000,52.16,53.79,51.81,53.46,544583,0
+CRSP.US,D,20180831,000000,53.63,58.25,53.5,56.67,1835412,0
+CRSP.US,D,20180904,000000,58.5,59,53.6,55.5,1049943,0
+CRSP.US,D,20180905,000000,55.5,55.5,52.005,53.45,720642,0
+CRSP.US,D,20180906,000000,53.17,53.72,49.58,49.88,662490,0
+CRSP.US,D,20180907,000000,50,51.73,49.36,50.14,471181,0
+CRSP.US,D,20180910,000000,50.66,50.85,47.5,49.69,1181799,0
+CRSP.US,D,20180911,000000,49.31,52.16,48.32,51.8,720516,0
+CRSP.US,D,20180912,000000,51.8,54.18,50.61,53.73,487205,0
+CRSP.US,D,20180913,000000,54.05,55.4825,53.34,54.15,688211,0
+CRSP.US,D,20180914,000000,54.27,55.67,54.21,55.36,671522,0
+CRSP.US,D,20180917,000000,55.31,56.13,49.81,50.32,961543,0
+CRSP.US,D,20180918,000000,50.84,53.31,50.8,53.18,619931,0
+CRSP.US,D,20180919,000000,52.75,53.97,51.26,51.89,449141,0
+CRSP.US,D,20180920,000000,50.08,50.4718,47.5,48.99,2193624,0
+CRSP.US,D,20180921,000000,47,47.2955,43.68,44.49,5859063,0
+CRSP.US,D,20180924,000000,44.52,45.44,44,45.28,889264,0
+CRSP.US,D,20180925,000000,45.78,47.38,44.71,46.37,969277,0
+CRSP.US,D,20180926,000000,46.6,47,45.3803,45.76,656300,0
+CRSP.US,D,20180927,000000,45.82,46.93,45.37,46.44,663923,0
+CRSP.US,D,20180928,000000,45.31,46.24,44.1,44.35,921912,0
+CRSP.US,D,20181001,000000,44.5,44.6,42.15,42.34,1029893,0
+CRSP.US,D,20181002,000000,42.1,42.99,39.19,39.72,1776885,0
+CRSP.US,D,20181003,000000,39.94,40.33,38.23,39,1335777,0
+CRSP.US,D,20181004,000000,38.97,39.37,37.05,37.56,931283,0
+CRSP.US,D,20181005,000000,37.5,40.27,37.06,38.56,886407,0
+CRSP.US,D,20181008,000000,38.09,38.7,35.98,36.56,1172048,0
+CRSP.US,D,20181009,000000,36.34,37.95,36.09,36.85,853668,0
+CRSP.US,D,20181010,000000,37.8,38.14,36.3,36.64,1497947,0
+CRSP.US,D,20181011,000000,40.77,41.5,36.65,36.95,3003393,0
+CRSP.US,D,20181012,000000,38,39.78,37.14,37.7,1645950,0
+CRSP.US,D,20181015,000000,37.77,38.03,34.6912,35.9,1351787,0
+CRSP.US,D,20181016,000000,35.93,39.92,35.85,39.6,1347118,0
+CRSP.US,D,20181017,000000,39.5,39.79,37.91,39.74,690909,0
+CRSP.US,D,20181018,000000,39.66,39.66,36.64,37.2,694716,0
+CRSP.US,D,20181019,000000,37.41,38.35,35.68,36.04,615341,0
+CRSP.US,D,20181022,000000,36.4,36.5954,34.3215,35.47,747564,0
+CRSP.US,D,20181023,000000,34.2,35.9449,33.37,35.02,1203095,0
+CRSP.US,D,20181024,000000,35,36,31.6,31.81,858146,0
+CRSP.US,D,20181025,000000,32.44,33.88,31.1789,33.13,709589,0
+CRSP.US,D,20181026,000000,32.23,32.99,30.67,32.42,671308,0
+CRSP.US,D,20181029,000000,33.02,33.6209,30.5516,31.28,507747,0
+CRSP.US,D,20181030,000000,31.14,32.17,30.27,32,567119,0
+CRSP.US,D,20181031,000000,32.54,33.61,32.09,32.77,610894,0
+CRSP.US,D,20181101,000000,32.87,36.288,32.87,35.59,752315,0
+CRSP.US,D,20181102,000000,36.25,37.12,34.3612,36.8,854650,0
+CRSP.US,D,20181105,000000,36.8,37.05,35.73,36.32,506862,0
+CRSP.US,D,20181106,000000,36.38,36.95,34.275,35.06,625120,0
+CRSP.US,D,20181107,000000,35.61,39.1,35.5,38.85,1039293,0
+CRSP.US,D,20181108,000000,38.65,38.92,37,37.7,945075,0
+CRSP.US,D,20181109,000000,37.6,38,35.04,36.37,539065,0
+CRSP.US,D,20181112,000000,36.01,37,35.585,36.17,626428,0
+CRSP.US,D,20181113,000000,36.66,38.45,36.28,36.48,1172430,0
+CRSP.US,D,20181114,000000,37,37.44,33.7,34.76,2235690,0
+CRSP.US,D,20181115,000000,34.34,36.99,34.22,36.39,835643,0
+CRSP.US,D,20181116,000000,35.64,37.37,35.28,37.16,766050,0
+CRSP.US,D,20181119,000000,36.71,37.17,33.41,34.04,820928,0
+CRSP.US,D,20181120,000000,32.25,34.09,32.15,32.73,954842,0
+CRSP.US,D,20181121,000000,33.62,35.16,33.1,35.06,461000,0
+CRSP.US,D,20181123,000000,34.44,36.98,34.0678,35.66,383328,0
+CRSP.US,D,20181126,000000,36.72,38.35,36.205,36.48,643579,0
+CRSP.US,D,20181127,000000,35.94,37.86,35.6835,36.32,701849,0
+CRSP.US,D,20181128,000000,36.6,37.73,34.88,37.62,651882,0
+CRSP.US,D,20181129,000000,37.27,39.2,36.95,38.72,787840,0
+CRSP.US,D,20181130,000000,39.3,39.75,37.84,38.33,710268,0
+CRSP.US,D,20181203,000000,39.95,40.99,39.02,39.84,954581,0
+CRSP.US,D,20181204,000000,39.5,40.29,36.01,36.34,777830,0
+CRSP.US,D,20181206,000000,35.55,36.5,34.68,35.92,616521,0
+CRSP.US,D,20181207,000000,35.86,36.4267,34.11,35.06,834954,0
+CRSP.US,D,20181210,000000,35.06,36.14,34.12,35.3,909698,0
+CRSP.US,D,20181211,000000,35.93,36.42,35.15,35.71,695629,0
+CRSP.US,D,20181212,000000,36.14,37.62,36.01,36.38,610334,0
+CRSP.US,D,20181213,000000,36.58,37.1674,33.385,33.44,522304,0
+CRSP.US,D,20181214,000000,33.15,34.04,32.42,32.69,609197,0
+CRSP.US,D,20181217,000000,32.34,33.75,31.29,31.58,504747,0
+CRSP.US,D,20181218,000000,31.77,32.17,29.13,29.54,855120,0
+CRSP.US,D,20181219,000000,29.52,30.99,28.32,28.86,733938,0
+CRSP.US,D,20181220,000000,28.56,28.7767,26.1101,27.42,1078881,0
+CRSP.US,D,20181221,000000,27.49,27.49,22.2201,22.73,2302997,0
+CRSP.US,D,20181224,000000,22.36,25.45,22.36,24.42,967407,0
+CRSP.US,D,20181226,000000,24.56,26.36,24.56,26.31,1100358,0
+CRSP.US,D,20181227,000000,26.14,26.807,24.84,26.41,925287,0
+CRSP.US,D,20181228,000000,26.64,27.27,26,26.75,845638,0
+CRSP.US,D,20181231,000000,27.11,29.94,27.11,28.57,1381907,0
+CRSP.US,D,20190102,000000,27.84,29.888,27.1537,29.87,877525,0
+CRSP.US,D,20190103,000000,29.52,30.1,27.5,28.02,1033209,0
+CRSP.US,D,20190104,000000,29.29,30.93,28.95,30.27,909567,0
+CRSP.US,D,20190107,000000,30.95,34.48,30.5143,34.22,1251306,0
+CRSP.US,D,20190108,000000,35.24,35.35,32.57,34.01,905777,0
+CRSP.US,D,20190109,000000,34.46,37.03,34.02,36.73,1427470,0
+CRSP.US,D,20190110,000000,35.95,36.1,33.71,34.57,1288713,0
+CRSP.US,D,20190111,000000,34.39,35.53,34.1,35.15,447268,0
+CRSP.US,D,20190114,000000,34.4,34.83,33.7301,34.15,472031,0
+CRSP.US,D,20190115,000000,34.15,35.46,33.76,35.39,545829,0
+CRSP.US,D,20190116,000000,35.43,37.47,35.213,35.4,613624,0
+CRSP.US,D,20190117,000000,35.26,36.51,35.16,35.88,364793,0
+CRSP.US,D,20190118,000000,36.04,37.46,36.04,37.13,670930,0
+CRSP.US,D,20190122,000000,33.96,34,31.22,33.08,2728531,0
+CRSP.US,D,20190123,000000,32.93,33.01,30,31.4,1565066,0
+CRSP.US,D,20190124,000000,31.24,32.47,30.515,32.29,590200,0
+CRSP.US,D,20190125,000000,32.44,33.23,31.8089,33.2,561356,0
+CRSP.US,D,20190128,000000,32.21,32.28,30.33,31.17,1039790,0
+CRSP.US,D,20190129,000000,31.3,31.75,30.1,30.97,656004,0
+CRSP.US,D,20190130,000000,31.09,32.54,31,32.24,590372,0
+CRSP.US,D,20190131,000000,32.19,33.46,32.12,32.43,494350,0
+CRSP.US,D,20190201,000000,32.46,32.95,31.33,31.92,487881,0
+CRSP.US,D,20190204,000000,31.96,32.94,31.52,32.58,515936,0
+CRSP.US,D,20190205,000000,32.69,33.73,32.069,32.44,384868,0
+CRSP.US,D,20190206,000000,32.31,32.68,31.65,32.63,339253,0
+CRSP.US,D,20190207,000000,32.38,32.4683,29.3401,29.78,928985,0
+CRSP.US,D,20190208,000000,30.26,31.06,29.92,30.39,704412,0
+CRSP.US,D,20190211,000000,30.62,31.94,30.04,31.13,522619,0
+CRSP.US,D,20190212,000000,31.2,31.9,31.07,31.64,427804,0
+CRSP.US,D,20190213,000000,31.79,32.15,30.89,31.11,361133,0
+CRSP.US,D,20190214,000000,30.97,31.3057,30.5292,30.93,277184,0
+CRSP.US,D,20190215,000000,31.1,31.78,30.81,31.52,416557,0
+CRSP.US,D,20190219,000000,31.37,32.91,31.37,32.41,510368,0
+CRSP.US,D,20190220,000000,32.61,32.85,31.5,31.99,408701,0
+CRSP.US,D,20190221,000000,31.88,31.97,30.75,31.18,497951,0
+CRSP.US,D,20190222,000000,31.15,31.96,30.8273,31.67,628076,0
+CRSP.US,D,20190225,000000,34.95,40.05,34,39.65,4110144,0
+CRSP.US,D,20190226,000000,39.53,39.7499,36.07,36.2,1377172,0
+CRSP.US,D,20190227,000000,36.25,37.63,35.595,36.73,891892,0
+CRSP.US,D,20190228,000000,36.85,37.19,34.83,35.39,665643,0
+CRSP.US,D,20190301,000000,35.83,40.05,35.34,39.97,1877155,0
+CRSP.US,D,20190304,000000,42.03,42.03,38.28,39.92,2229804,0
+CRSP.US,D,20190305,000000,39.92,41.9,39.25,40.87,1363858,0
+CRSP.US,D,20190306,000000,40.85,41.115,37.745,38.39,974294,0
+CRSP.US,D,20190307,000000,38.32,39.47,37.02,38.7,555011,0
+CRSP.US,D,20190308,000000,37.61,38.64,36.6846,37.7,595705,0
+CRSP.US,D,20190311,000000,37.69,39.1055,37.27,39.04,509783,0
+CRSP.US,D,20190312,000000,39.59,39.8908,39.08,39.41,460857,0
+CRSP.US,D,20190313,000000,39.71,39.85,38.41,39.43,683016,0
+CRSP.US,D,20190314,000000,39.37,39.7599,38.04,38.55,406488,0
+CRSP.US,D,20190315,000000,38.62,39.57,38.51,38.64,637015,0
+CRSP.US,D,20190318,000000,38.89,39.6,37.41,37.88,700716,0
+CRSP.US,D,20190319,000000,38.09,38.3,36.72,37.24,545900,0
+CRSP.US,D,20190320,000000,37.42,37.49,35.92,37.1,495550,0
+CRSP.US,D,20190321,000000,36.64,38.4,36.64,37.86,531542,0
+CRSP.US,D,20190322,000000,35.59,38,35.18,35.59,709033,0
+CRSP.US,D,20190325,000000,35.4,35.9126,33.55,34.19,761221,0
+CRSP.US,D,20190326,000000,34.73,35.2,34.305,34.83,489648,0
+CRSP.US,D,20190327,000000,34.85,35.13,33.61,34.21,396380,0
+CRSP.US,D,20190328,000000,34.35,35.175,34.1,34.93,293277,0
+CRSP.US,D,20190329,000000,35.45,35.98,34.96,35.72,444883,0
+CRSP.US,D,20190401,000000,36.25,36.35,34.91,35.45,431541,0
+CRSP.US,D,20190402,000000,35.43,38.34,35.43,37.9,812012,0
+CRSP.US,D,20190403,000000,38.22,38.3518,37.52,38.24,458251,0
+CRSP.US,D,20190404,000000,38.16,38.491,37.2087,38.15,413159,0
+CRSP.US,D,20190405,000000,38.37,38.51,37.91,38.42,359023,0
+CRSP.US,D,20190408,000000,38.42,39.39,37.37,38.67,456860,0
+CRSP.US,D,20190409,000000,38.66,38.87,37.51,37.68,408282,0
+CRSP.US,D,20190410,000000,37.86,38.84,37.68,38.82,357302,0
+CRSP.US,D,20190411,000000,38.83,39.29,36.75,37.51,547480,0
+CRSP.US,D,20190412,000000,37.99,38.3,37.39,37.91,335628,0
+CRSP.US,D,20190415,000000,38,38.24,36.64,37.15,341107,0
+CRSP.US,D,20190416,000000,38.75,40.94,38.432,39.08,1162512,0
+CRSP.US,D,20190417,000000,39.11,39.75,35.15,36.43,1585956,0
+CRSP.US,D,20190418,000000,36.73,36.76,35.15,36.26,530447,0
+CRSP.US,D,20190422,000000,36.28,37.42,35.88,37.25,389794,0
+CRSP.US,D,20190423,000000,37.23,38.86,36.945,38.68,548416,0
+CRSP.US,D,20190424,000000,38.93,39,37.83,38.57,370810,0
+CRSP.US,D,20190425,000000,38.57,39.78,38.12,39.56,631546,0
+CRSP.US,D,20190426,000000,39.62,41.19,39.3465,41.02,703617,0
+CRSP.US,D,20190429,000000,41.33,42.2,39.68,40.28,640371,0
+CRSP.US,D,20190430,000000,39.73,43,38.5,40.19,1300224,0
+CRSP.US,D,20190501,000000,40.18,40.48,38.26,38.82,593322,0
+CRSP.US,D,20190502,000000,38.82,40.355,38.5478,40.28,553789,0
+CRSP.US,D,20190503,000000,40.78,41.04,39.94,40.57,448616,0
+CRSP.US,D,20190506,000000,40.19,42.2,39.5156,42.09,601146,0
+CRSP.US,D,20190507,000000,42.74,42.74,38.78,39.16,507846,0
+CRSP.US,D,20190508,000000,39,40.79,38.89,39.86,400181,0
+CRSP.US,D,20190509,000000,39.17,40.13,38.36,39.99,413301,0
+CRSP.US,D,20190510,000000,39.9,40.79,38.93,40.59,344489,0
+CRSP.US,D,20190513,000000,38.7,39.68,37.12,37.75,620800,0
+CRSP.US,D,20190514,000000,38.15,38.695,37.15,37.62,533877,0
+CRSP.US,D,20190515,000000,37.52,38.78,37.14,38.67,278294,0
+CRSP.US,D,20190516,000000,38.79,39.9,38.75,39.44,455416,0
+CRSP.US,D,20190517,000000,38.95,39.38,38.2475,38.83,296821,0
+CRSP.US,D,20190520,000000,38.4,38.45,37.52,37.69,276882,0
+CRSP.US,D,20190521,000000,38.2,39.55,37.85,39.43,317994,0
+CRSP.US,D,20190522,000000,39.4,39.7609,38.4,38.82,308517,0
+CRSP.US,D,20190523,000000,38.34,38.8,36.19,36.81,529449,0
+CRSP.US,D,20190524,000000,37,37.4689,36.45,37,303610,0
+CRSP.US,D,20190528,000000,37.13,37.5,36.09,36.72,346359,0
+CRSP.US,D,20190529,000000,36.43,37.285,35.76,36.86,355312,0
+CRSP.US,D,20190530,000000,36.85,37.24,36.1,36.59,234971,0
+CRSP.US,D,20190531,000000,36,36.48,35.29,35.57,306178,0
+CRSP.US,D,20190603,000000,35.49,36.72,35.05,35.99,381195,0
+CRSP.US,D,20190604,000000,36.49,37.42,36.15,37.26,357461,0
+CRSP.US,D,20190605,000000,37.43,38,36.91,37.53,269426,0
+CRSP.US,D,20190606,000000,37.45,37.57,36.7195,37.25,305860,0
+CRSP.US,D,20190607,000000,40.58,44.21,40.58,42.88,1866558,0
+CRSP.US,D,20190610,000000,43.67,45.24,43.41,44.38,1124131,0
+CRSP.US,D,20190611,000000,45.3,45.35,41.49,43.52,709275,0
+CRSP.US,D,20190612,000000,43.64,43.86,42.04,43.53,418207,0
+CRSP.US,D,20190613,000000,43.65,44.5,43.04,44.26,615571,0
+CRSP.US,D,20190614,000000,44.31,44.34,42.86,43.27,351109,0
+CRSP.US,D,20190617,000000,44,47.43,43.33,47.07,954405,0
+CRSP.US,D,20190618,000000,47.45,48.2,44.71,48.2,1164553,0
+CRSP.US,D,20190619,000000,47.98,48.3,46.63,46.95,403976,0
+CRSP.US,D,20190620,000000,47.56,47.9,43.86,44.35,876496,0
+CRSP.US,D,20190621,000000,44.22,46,43.145,45.41,884658,0
+CRSP.US,D,20190624,000000,45.65,45.8,43.08,43.35,377897,0
+CRSP.US,D,20190625,000000,43.5,44.95,43,43.98,480544,0
+CRSP.US,D,20190626,000000,43.94,44.7962,43.65,43.92,290243,0
+CRSP.US,D,20190627,000000,44.2,45.535,44.01,45.36,339886,0
+CRSP.US,D,20190628,000000,45.58,47.8,45.58,47.1,1961922,0
+CRSP.US,D,20190701,000000,47.78,48,46.22,47.71,442635,0
+CRSP.US,D,20190702,000000,47.62,47.87,46.11,46.89,388968,0
+CRSP.US,D,20190703,000000,47,47.9,46.71,47.9,268429,0
+CRSP.US,D,20190705,000000,48.21,48.56,47.35,47.59,369808,0
+CRSP.US,D,20190708,000000,47.24,47.74,46.17,47.31,389659,0
+CRSP.US,D,20190709,000000,47.12,48.084,46.805,48.03,357597,0
+CRSP.US,D,20190710,000000,48.5,50.08,48.21,49.83,617420,0
+CRSP.US,D,20190711,000000,49.91,50.25,48.33,49.18,411933,0
+CRSP.US,D,20190712,000000,49,49.555,48.42,49.11,287455,0
+CRSP.US,D,20190715,000000,49.11,50.09,48.55,49.28,278750,0
+CRSP.US,D,20190716,000000,49.38,49.58,47.93,48.5,438309,0
+CRSP.US,D,20190717,000000,48.56,49.61,48.03,49.24,422044,0
+CRSP.US,D,20190718,000000,49.09,49.9,49.03,49.72,447801,0
+CRSP.US,D,20190719,000000,49.98,50,48.58,49.04,344565,0
+CRSP.US,D,20190722,000000,49.16,49.97,48.93,49.39,428723,0
+CRSP.US,D,20190723,000000,49.11,50.18,48.84,49.11,652459,0
+CRSP.US,D,20190724,000000,49.14,49.53,48.54,49.14,505905,0
+CRSP.US,D,20190725,000000,49.13,50.025,48.64,49.66,505492,0
+CRSP.US,D,20190726,000000,50,52.09,49.76,51.92,1463315,0
+CRSP.US,D,20190729,000000,52.43,52.5,50.59,51.32,495410,0
+CRSP.US,D,20190730,000000,50.87,51.9395,49.55,50.72,838513,0
+CRSP.US,D,20190731,000000,50.81,51.7,49.9,50.69,841643,0
+CRSP.US,D,20190801,000000,51.43,53.9,50.81,52.56,612285,0
+CRSP.US,D,20190802,000000,52.06,53.1372,48.61,49.89,575234,0
+CRSP.US,D,20190805,000000,48.54,48.5918,44.55,45,1253007,0
+CRSP.US,D,20190806,000000,46.41,48.21,46.1432,47.5,1024574,0
+CRSP.US,D,20190807,000000,47.02,48.575,46.22,48,520996,0
+CRSP.US,D,20190808,000000,48.22,49.9,48.22,49.05,622910,0
+CRSP.US,D,20190809,000000,48.86,50.26,47.77,50,897853,0
+CRSP.US,D,20190812,000000,49.75,49.94,48.53,48.94,381571,0
+CRSP.US,D,20190813,000000,48.61,50.44,47.06,47.27,454339,0
+CRSP.US,D,20190814,000000,46.79,47.48,46,46.27,392393,0
+CRSP.US,D,20190815,000000,46.3,46.98,45.1905,46.1,268863,0
+CRSP.US,D,20190816,000000,46.63,47.99,45.82,47.55,374131,0
+CRSP.US,D,20190819,000000,48.13,48.93,47.62,48.58,352328,0
+CRSP.US,D,20190820,000000,48.49,49.47,48.09,48.52,430150,0
+CRSP.US,D,20190821,000000,49.18,49.89,48.51,48.98,419350,0
+CRSP.US,D,20190822,000000,49,49.27,48.2,48.86,321816,0
+CRSP.US,D,20190823,000000,48.24,49.38,46.1289,46.63,373533,0
+CRSP.US,D,20190826,000000,46.89,47.43,46.06,46.71,261535,0
+CRSP.US,D,20190827,000000,47.07,47.3769,43.6071,44.64,791888,0
+CRSP.US,D,20190828,000000,44.5,46.29,43.9512,46.09,214253,0
+CRSP.US,D,20190829,000000,46.43,47.45,46.1,46.74,347211,0
+CRSP.US,D,20190830,000000,47.18,47.23,45.8042,46.21,196371,0
+CRSP.US,D,20190903,000000,45.68,46.76,44.53,44.82,408725,0
+CRSP.US,D,20190904,000000,45.53,45.58,44.29,45.48,335136,0
+CRSP.US,D,20190905,000000,46.3,47.46,45.07,46.89,285088,0
+CRSP.US,D,20190906,000000,46.5,47.76,45.69,45.79,442879,0
+CRSP.US,D,20190909,000000,46.12,46.8,44.9,45.43,428421,0
+CRSP.US,D,20190910,000000,45.38,46.64,44.9745,46.2,231555,0
+CRSP.US,D,20190911,000000,45.63,48.19,45.63,47.87,347421,0
+CRSP.US,D,20190912,000000,48.11,49.14,46.7362,48.04,266678,0
+CRSP.US,D,20190913,000000,48.08,48.85,47.59,47.67,250609,0
+CRSP.US,D,20190916,000000,47.61,50,47.19,49.67,356203,0
+CRSP.US,D,20190917,000000,49.92,50.29,48.6,49.22,387689,0
+CRSP.US,D,20190918,000000,49.31,49.69,48.1,49.4,276431,0
+CRSP.US,D,20190919,000000,49.2,49.3,47.01,47.51,385322,0
+CRSP.US,D,20190920,000000,47.74,48.78,47.5092,48.33,263330,0
+CRSP.US,D,20190923,000000,48.41,48.73,47.67,47.7,116276,0
+CRSP.US,D,20190924,000000,47.77,48.47,44.71,45.95,519452,0
+CRSP.US,D,20190925,000000,45.87,46.66,44.85,45.06,232034,0
+CRSP.US,D,20190926,000000,45.35,45.35,42.36,42.45,466119,0
+CRSP.US,D,20190927,000000,42.5,42.73,41,42.36,670308,0
+CRSP.US,D,20190930,000000,42.56,42.56,40.7,40.99,435486,0
+CRSP.US,D,20191001,000000,41.06,41.7,38.45,38.53,823163,0
+CRSP.US,D,20191002,000000,38.13,39.42,37.751,39.09,679708,0
+CRSP.US,D,20191003,000000,38.97,39.3996,38.02,38.79,491190,0
+CRSP.US,D,20191004,000000,38.88,40.43,38.27,39.64,467252,0
+CRSP.US,D,20191007,000000,39.7,41.52,38.97,41.08,462754,0
+CRSP.US,D,20191008,000000,41.36,41.36,36.42,37.36,1184460,0
+CRSP.US,D,20191009,000000,37.56,37.98,36.59,36.73,581466,0
+CRSP.US,D,20191010,000000,36.59,37.2,35.46,36.81,832792,0
+CRSP.US,D,20191011,000000,37.99,38.78,36.88,36.96,592291,0
+CRSP.US,D,20191014,000000,36.78,37.97,36.49,36.68,381445,0
+CRSP.US,D,20191015,000000,36.65,38.8698,36.65,37.96,375078,0
+CRSP.US,D,20191016,000000,38.31,38.55,37.41,37.75,444622,0
+CRSP.US,D,20191017,000000,37.97,38.45,37.72,37.91,282710,0
+CRSP.US,D,20191018,000000,37.77,38.45,37.21,37.91,394515,0
+CRSP.US,D,20191021,000000,38.21,40.8,38.09,40.05,771953,0
+CRSP.US,D,20191022,000000,40.81,41.43,38.31,39,666727,0
+CRSP.US,D,20191023,000000,38.78,39.87,38.5601,39.23,189701,0
+CRSP.US,D,20191024,000000,39.64,40,39.06,39.77,246771,0
+CRSP.US,D,20191025,000000,39.75,40.5,39.46,39.85,255889,0
+CRSP.US,D,20191028,000000,40.83,44.95,40.65,44.85,1371014,0
+CRSP.US,D,20191029,000000,45,49,44.8,48.92,1268800,0
+CRSP.US,D,20191030,000000,49.14,52.28,49.11,52.04,1629262,0
+CRSP.US,D,20191031,000000,52.08,52.1,48.28,50.37,928348,0
+CRSP.US,D,20191101,000000,51.33,51.8799,50.06,50.89,680101,0
+CRSP.US,D,20191104,000000,51.58,51.8,47.36,48.78,726047,0
+CRSP.US,D,20191105,000000,48.49,48.9,46.78,47.22,697024,0
+CRSP.US,D,20191106,000000,47.45,50.5,47.13,48.45,716829,0
+CRSP.US,D,20191107,000000,49.13,49.85,47.88,49.01,564823,0
+CRSP.US,D,20191108,000000,48.95,51.7,48.3901,50.54,591031,0
+CRSP.US,D,20191111,000000,50.22,51.39,49.0301,50.91,284271,0
+CRSP.US,D,20191112,000000,52.35,56.1638,51.26,53.58,1634655,0
+CRSP.US,D,20191113,000000,54,56,52.5626,55,1086198,0
+CRSP.US,D,20191114,000000,55.04,55.71,53.52,55.06,648369,0
+CRSP.US,D,20191115,000000,55.5,57.4,55.07,56.87,763237,0
+CRSP.US,D,20191118,000000,57,58.84,56.07,58.53,810063,0
+CRSP.US,D,20191119,000000,62,74,61.54,68.46,5716237,0
+CRSP.US,D,20191120,000000,66.05,71.64,65.24,67.42,2670536,0
+CRSP.US,D,20191121,000000,64.69,65.35,58.36,59.39,5154700,0
+CRSP.US,D,20191122,000000,59.44,63.48,59.36,62.2,1854636,0
+CRSP.US,D,20191125,000000,64.15,65.67,63.5,65.67,1512251,0
+CRSP.US,D,20191126,000000,67,69,65.62,68.76,1447032,0
+CRSP.US,D,20191127,000000,69.98,71,66.45,68.1,1378635,0
+CRSP.US,D,20191129,000000,68.19,72.1164,68,71.65,1013774,0
+CRSP.US,D,20191202,000000,72.52,73.64,67.18,68.62,1580204,0
+CRSP.US,D,20191203,000000,67.89,73.74,67.5,73.13,1486308,0
+CRSP.US,D,20191204,000000,73.88,74,69.62,72.1,1328909,0
+CRSP.US,D,20191205,000000,72.17,73.24,69.85,70.71,1076785,0
+CRSP.US,D,20191206,000000,71.48,72.7,70.57,72.37,894075,0
+CRSP.US,D,20191209,000000,72.96,73.01,67.01,67.45,1691434,0
+CRSP.US,D,20191210,000000,67.19,68.99,66.31,67.63,933027,0
+CRSP.US,D,20191211,000000,67.65,68.31,65.05,65.65,1041027,0
+CRSP.US,D,20191212,000000,65.32,66.3521,64.06,66.03,1136742,0
+CRSP.US,D,20191213,000000,66.14,67.3728,64.35,65.36,739814,0
+CRSP.US,D,20191216,000000,66.34,66.83,64.95,66.33,921142,0
+CRSP.US,D,20191217,000000,66.3,66.9371,64.98,65.95,693878,0
+CRSP.US,D,20191218,000000,65.77,66.49,64.91,65.39,672066,0
+CRSP.US,D,20191219,000000,65.39,65.69,63.4867,65.14,883461,0
+CRSP.US,D,20191220,000000,65.16,68.33,64.54,68.06,1026560,0
+CRSP.US,D,20191223,000000,69.66,70,66.795,67.88,924070,0
+CRSP.US,D,20191224,000000,67.62,68.45,66.8,67.23,371420,0
+CRSP.US,D,20191226,000000,67.31,67.51,65.27,66.75,1295831,0
+CRSP.US,D,20191227,000000,66.6,67.16,65.55,66.01,1005185,0
+CRSP.US,D,20191230,000000,66,66.05,60.88,61.84,1474147,0
+CRSP.US,D,20191231,000000,61.66,63.2,60.48,60.905,1392928,0
+CRSP.US,D,20200102,000000,60.69,60.7,57.21,59.32,1725262,0
+CRSP.US,D,20200103,000000,58.01,60.28,57.36,59.44,1393924,0
+CRSP.US,D,20200106,000000,58.75,60.28,58.11,59.95,1011497,0
+CRSP.US,D,20200107,000000,59.55,61.14,59.32,60.35,880709,0
+CRSP.US,D,20200108,000000,60.04,63.01,59.77,62.53,1511198,0
+CRSP.US,D,20200109,000000,63.9,64.19,61,61.9,1162632,0
+CRSP.US,D,20200110,000000,61.9,63.12,59.48,59.9,1292353,0
+CRSP.US,D,20200113,000000,60.5,60.64,57.57,58.99,882022,0
+CRSP.US,D,20200114,000000,58.79,60.33,57.6006,59.68,1000577,0
+CRSP.US,D,20200115,000000,59.93,61.17,59.26,59.56,844728,0
+CRSP.US,D,20200116,000000,59.95,60.3,58.51,59.63,821422,0
+CRSP.US,D,20200117,000000,60.13,60.28,57.81,58.33,1116590,0
+CRSP.US,D,20200121,000000,58.43,59.4,57.3,58.12,1238737,0
+CRSP.US,D,20200122,000000,58.18,59.32,57.7,58.39,647294,0
+CRSP.US,D,20200123,000000,58.44,58.44,56.13,56.57,1032641,0
+CRSP.US,D,20200124,000000,56.75,57.0014,53.9,54.75,1225704,0
+CRSP.US,D,20200127,000000,52.5,54.68,52,53.59,837970,0
+CRSP.US,D,20200128,000000,54.11,55.85,53.61,55.34,845119,0
+CRSP.US,D,20200129,000000,55.8,55.96,54.07,54.2,871820,0
+CRSP.US,D,20200130,000000,53.61,53.81,52.01,52.42,951727,0
+CRSP.US,D,20200131,000000,52.44,52.5,51.39,51.95,943324,0
+CRSP.US,D,20200203,000000,50.52,52.88,50.5,52.71,889543,0
+CRSP.US,D,20200204,000000,53.65,54.0968,52.915,53.48,858153,0
+CRSP.US,D,20200205,000000,54.23,55.64,53.25,54.84,900770,0
+CRSP.US,D,20200206,000000,55.24,55.4038,53.47,54.33,684423,0
+CRSP.US,D,20200207,000000,54.45,54.7,51.92,52.32,1032940,0
+CRSP.US,D,20200210,000000,52.62,57.09,52.59,56.62,1550633,0
+CRSP.US,D,20200211,000000,58.14,58.35,55.0839,57,1554600,0
+CRSP.US,D,20200212,000000,57.72,58.74,57.33,57.75,997506,0
+CRSP.US,D,20200213,000000,60.91,61.11,56.54,58.12,2198068,0
+CRSP.US,D,20200214,000000,58.27,59.05,55.31,55.8,1623829,0
+CRSP.US,D,20200218,000000,55.85,56.1926,53.9,55.69,1037292,0
+CRSP.US,D,20200219,000000,55.72,58.2,54.54,58.11,1355506,0
+CRSP.US,D,20200220,000000,58.08,59.4527,56.31,56.76,1237173,0
+CRSP.US,D,20200221,000000,56.69,56.78,52.9,53.03,1155121,0
+CRSP.US,D,20200224,000000,50.58,52.5896,49.5,51.96,1220823,0
+CRSP.US,D,20200225,000000,52.53,52.97,49.55,49.89,993661,0
+CRSP.US,D,20200226,000000,49.97,52.7,49.62,50.88,918400,0
+CRSP.US,D,20200227,000000,48.8,52.48,47.3,49.44,1385142,0
+CRSP.US,D,20200228,000000,47.52,53.5,47,53.45,1641372,0
+CRSP.US,D,20200302,000000,54,54.6111,51.71,53.35,758248,0
+CRSP.US,D,20200303,000000,53.44,54.1787,49.62,51.15,927212,0
+CRSP.US,D,20200304,000000,52.35,53.36,51.37,53.26,765499,0
+CRSP.US,D,20200305,000000,51.84,53.92,50.66,53.41,1095583,0
+CRSP.US,D,20200306,000000,52.64,53.33,49.1553,50.86,1084096,0
+CRSP.US,D,20200309,000000,45.75,47.3499,44.067,44.3,1269752,0
+CRSP.US,D,20200310,000000,46.51,47,42.28,44.67,901559,0
+CRSP.US,D,20200311,000000,43.6,45.21,42.66,43.28,817799,0
+CRSP.US,D,20200312,000000,39.99,41.61,38,38.12,1487504,0
+CRSP.US,D,20200313,000000,40,40.9999,34.79,37.64,1244576,0
+CRSP.US,D,20200316,000000,34.22,36.84,32.3,33.68,1192147,0
+CRSP.US,D,20200317,000000,35.45,42,32.8001,37,1403894,0
+CRSP.US,D,20200318,000000,35.38,40.2,35,38.47,1305175,0
+CRSP.US,D,20200319,000000,38.1,40.99,37.26,39.57,958055,0
+CRSP.US,D,20200320,000000,40.46,42.99,38.6303,38.96,1039587,0
+CRSP.US,D,20200323,000000,38.99,40.13,37.01,39.54,796934,0
+CRSP.US,D,20200324,000000,41.52,42.91,40.63,42.66,648693,0
+CRSP.US,D,20200325,000000,42.65,45.4972,41.05,41.78,910493,0
+CRSP.US,D,20200326,000000,41.82,45.35,41.5,43.99,690554,0
+CRSP.US,D,20200327,000000,42.55,43.36,40.9,41.82,580799,0
+CRSP.US,D,20200330,000000,42.05,44.56,40.57,44.29,568568,0
+CRSP.US,D,20200331,000000,44.18,44.31,41.02,42.41,843019,0
+CRSP.US,D,20200401,000000,42.03,42.08,38.35,38.5,963239,0
+CRSP.US,D,20200402,000000,38.1,40.725,38.1,39.51,710055,0
+CRSP.US,D,20200403,000000,39.51,40.55,39.1,39.38,532134,0
+CRSP.US,D,20200406,000000,41,42.6448,40.5,42.17,748938,0
+CRSP.US,D,20200407,000000,43.7,45,41.23,41.29,1253543,0
+CRSP.US,D,20200408,000000,41.6,44.65,39.2501,44.38,1758881,0
+CRSP.US,D,20200409,000000,45.5,46.6629,44.49,45.75,755085,0
+CRSP.US,D,20200413,000000,45.67,46.04,42.83,46.01,590997,0
+CRSP.US,D,20200414,000000,46.19,48.88,46.19,48.39,923652,0
+CRSP.US,D,20200415,000000,47.35,48.24,46.01,48.13,534196,0
+CRSP.US,D,20200416,000000,48.69,50.145,48.3,49.51,635953,0
+CRSP.US,D,20200417,000000,50.89,51.48,49.65,51.42,579201,0
+CRSP.US,D,20200420,000000,51.03,56.07,50.5,53.46,1082993,0
+CRSP.US,D,20200421,000000,53.53,54.25,49.27,50.9,783158,0
+CRSP.US,D,20200422,000000,52,53.15,51.5501,52.4,607186,0
+CRSP.US,D,20200423,000000,52.55,54.64,52.01,52.48,548380,0
+CRSP.US,D,20200424,000000,52.5,54.15,52.5,54.01,532056,0
+CRSP.US,D,20200427,000000,53.99,56.38,53.75,55,950157,0
+CRSP.US,D,20200428,000000,55.84,56.09,51.67,52.52,817195,0
+CRSP.US,D,20200429,000000,53.25,53.615,49.33,52,1316992,0
+CRSP.US,D,20200430,000000,51.82,52.64,49.14,49.2,741587,0
+CRSP.US,D,20200501,000000,48.65,50.24,47.61,48.46,1089081,0
+CRSP.US,D,20200504,000000,47.67,50.23,46.84,50,745336,0
+CRSP.US,D,20200505,000000,50.98,52.98,50.625,52,710277,0
+CRSP.US,D,20200506,000000,52.38,53.8,51.6267,52.33,633565,0
+CRSP.US,D,20200507,000000,53,54.56,52.3,53.49,908249,0
+CRSP.US,D,20200508,000000,54.21,54.79,52.83,53.84,436998,0
+CRSP.US,D,20200511,000000,54.62,63,54,61.29,2155631,0
+CRSP.US,D,20200512,000000,62.25,64.95,58.28,59.55,1588664,0
+CRSP.US,D,20200513,000000,60.18,62.25,55.02,57.37,1215191,0
+CRSP.US,D,20200514,000000,56.58,57.24,54.5,55.88,832625,0
+CRSP.US,D,20200515,000000,55.75,61.74,54.86,61.09,1043186,0
+CRSP.US,D,20200518,000000,63.01,64.77,62.61,63.98,1176115,0
+CRSP.US,D,20200519,000000,64.07,65.53,63.29,63.56,1041144,0
+CRSP.US,D,20200520,000000,64.55,67.39,63.61,66.79,991031,0
+CRSP.US,D,20200521,000000,67.28,68.55,66.28,67.78,1614313,0
+CRSP.US,D,20200522,000000,67.45,70.115,66.76,69.94,899198,0
+CRSP.US,D,20200526,000000,70.27,71,66.09,66.34,1255627,0
+CRSP.US,D,20200527,000000,66.5,66.67,59.9,63.93,1364064,0
+CRSP.US,D,20200528,000000,63.65,64.8466,61.79,62.31,565337,0
+CRSP.US,D,20200529,000000,62.32,64.77,61.62,64.58,877801,0
+CRSP.US,D,20200601,000000,64.9,67.18,62.55,66.59,618069,0
+CRSP.US,D,20200602,000000,66.26,68.49,64.5,68.36,733390,0
+CRSP.US,D,20200603,000000,68.01,68.23,64.79,64.95,818748,0
+CRSP.US,D,20200604,000000,65.12,66.36,62.52,63.67,687543,0
+CRSP.US,D,20200605,000000,63.88,64.73,61.3,62.26,786813,0
+CRSP.US,D,20200608,000000,62,62.02,59.19,60.53,973070,0
+CRSP.US,D,20200609,000000,59.27,63.75,58.26,63.26,1113279,0
+CRSP.US,D,20200610,000000,63.5,65.5,62.3,63.03,638035,0
+CRSP.US,D,20200611,000000,61.63,62.49,58.84,59.7,862933,0
+CRSP.US,D,20200612,000000,62.13,63.335,58.02,59.89,872119,0
+CRSP.US,D,20200615,000000,59.21,62.74,59.19,62.45,718197,0
+CRSP.US,D,20200616,000000,65.08,66.88,62.26,66.27,1015703,0
+CRSP.US,D,20200617,000000,66.27,67.4,64.68,66.33,591742,0
+CRSP.US,D,20200618,000000,65.96,68.93,65.51,67.34,632444,0
+CRSP.US,D,20200619,000000,68,69.44,67.38,69.08,1500170,0
+CRSP.US,D,20200622,000000,69.5,72.95,68.01,72.02,1497064,0
+CRSP.US,D,20200623,000000,74,79.92,73.4,75.37,1909784,0
+CRSP.US,D,20200624,000000,76.19,76.8599,71.59,73.09,1419001,0
+CRSP.US,D,20200625,000000,72.63,76.34,72.11,76.05,743469,0
+CRSP.US,D,20200626,000000,75.71,77.8725,73.79,74.04,881524,0
+CRSP.US,D,20200629,000000,74.63,76.85,71.72,75.05,1011712,0
+CRSP.US,D,20200630,000000,72.73,73.865,68.85,73.49,2045644,0
+CRSP.US,D,20200701,000000,74.99,81.09,74,78.5,3330318,0
+CRSP.US,D,20200702,000000,79.425,81.04,77.66,79.7,1109507,0
+CRSP.US,D,20200706,000000,81.15,85,79.13,84.11,1573087,0
+CRSP.US,D,20200707,000000,84.36,93.99,83.705,91.41,2142534,0
+CRSP.US,D,20200708,000000,93.83,97.8243,92.39,94.17,1619386,0
+CRSP.US,D,20200709,000000,94.77,96.18,90.81,94.02,1305921,0
+CRSP.US,D,20200710,000000,93.43,95.56,86.59,89.47,1558826,0
+CRSP.US,D,20200713,000000,90.66,94.9965,83.57,86.23,1965378,0
+CRSP.US,D,20200714,000000,88.76,91.46,86.36,90.91,1264339,0
+CRSP.US,D,20200715,000000,92.25,93.71,90.97,93.32,809335,0
+CRSP.US,D,20200716,000000,91.6035,92.6,89.4324,91.32,780034,0
+CRSP.US,D,20200717,000000,91.59,92.59,90.27,92.35,797646,0
+CRSP.US,D,20200720,000000,93.63,96.765,93.63,95.3,934721,0
+CRSP.US,D,20200721,000000,96.31,96.3607,91.8,93.55,782722,0
+CRSP.US,D,20200722,000000,93.38,94.1,91.88,92.97,477191,0
+CRSP.US,D,20200723,000000,91.86,93.43,89.1068,90.8,919417,0
+CRSP.US,D,20200724,000000,88.9,90.83,87.22,90.35,986175,0
+CRSP.US,D,20200727,000000,91.29,92.58,88.9,92.12,852653,0
+CRSP.US,D,20200728,000000,91.26,92.3,85.48,86.4,1019755,0
+CRSP.US,D,20200729,000000,86.8,87.61,85.31,85.53,630878,0
+CRSP.US,D,20200730,000000,84.84,87.43,83.73,86.36,547136,0
+CRSP.US,D,20200731,000000,87.23,87.34,83.53,85.46,945532,0
+CRSP.US,D,20200803,000000,86.54,93.96,85.78,92.5,1242740,0
+CRSP.US,D,20200804,000000,92.66,95.11,91.2,94.57,856663,0
+CRSP.US,D,20200805,000000,94.26,95.2275,92,94.51,972130,0
+CRSP.US,D,20200806,000000,96.98,96.98,92,92.94,858818,0
+CRSP.US,D,20200807,000000,92.9,95.175,88.545,89.81,834097,0
+CRSP.US,D,20200810,000000,90.01,91.39,87.8,90.77,585838,0
+CRSP.US,D,20200811,000000,89.75,91.93,87.5598,89.45,713556,0
+CRSP.US,D,20200812,000000,88.8,91.8999,88.71,91.31,568627,0
+CRSP.US,D,20200813,000000,92,92.75,90.7574,91.74,580575,0
+CRSP.US,D,20200814,000000,90.3,90.8,88.12,89.5,491047,0
+CRSP.US,D,20200817,000000,90.01,91.975,89.26,91.65,608298,0
+CRSP.US,D,20200818,000000,92,95.3399,90.1213,94.92,894791,0
+CRSP.US,D,20200819,000000,94.66,105.12,94.64,100.64,2786900,0
+CRSP.US,D,20200820,000000,100.68,101.7999,91.02,91.76,1974884,0
+CRSP.US,D,20200821,000000,92.37,93.5,88.51,90.46,984739,0
+CRSP.US,D,20200824,000000,91.5,91.5,85.29,86.59,1120429,0
+CRSP.US,D,20200825,000000,87.05,89.15,85.5,88.92,703365,0
+CRSP.US,D,20200826,000000,88.99,89.6312,87.71,88.91,495030,0
+CRSP.US,D,20200827,000000,88.75,89.83,86.97,89.42,485128,0
+CRSP.US,D,20200828,000000,88.84,91.02,88.13,90.71,434161,0
+CRSP.US,D,20200831,000000,91.99,94.56,90.5,93.46,641981,0
+CRSP.US,D,20200901,000000,91.99,94.5,90.73,93.42,779751,0
+CRSP.US,D,20200902,000000,94.15,94.41,90.7153,93.93,532029,0
+CRSP.US,D,20200903,000000,91.69,92.1287,84.195,85.69,1278850,0
+CRSP.US,D,20200904,000000,86.49,86.9999,76.71,82.02,1570422,0
+CRSP.US,D,20200908,000000,81.8,84.139,78.51,81.46,636857,0
+CRSP.US,D,20200909,000000,82.69,86.49,81.92,85.25,601282,0
+CRSP.US,D,20200910,000000,86.47,86.8737,80.6701,81.8,676260,0
+CRSP.US,D,20200911,000000,83,84.415,79.67,79.98,738992,0
+CRSP.US,D,20200914,000000,81.42,85.36,81.42,84.71,668820,0
+CRSP.US,D,20200915,000000,85.04,86,84.5098,84.93,580103,0
+CRSP.US,D,20200916,000000,86.29,87.25,85.1734,85.63,463110,0
+CRSP.US,D,20200917,000000,81.8,85.345,80.8052,85.14,413630,0
+CRSP.US,D,20200918,000000,85.75,87.71,83.4,85.9,643356,0
+CRSP.US,D,20200921,000000,84.81,85.41,82.31,85.13,482478,0
+CRSP.US,D,20200922,000000,86.22,88.87,83.8,88.81,491145,0
+CRSP.US,D,20200923,000000,88.69,88.88,84.33,84.69,581031,0
+CRSP.US,D,20200924,000000,83.05,83.96,79.7,83.31,534795,0
+CRSP.US,D,20200925,000000,83.38,84.71,82.5,84.09,522247,0
+CRSP.US,D,20200928,000000,85.12,85.12,81.96,83.69,520077,0
+CRSP.US,D,20200929,000000,84,85.44,82.64,84.99,479766,0
+CRSP.US,D,20200930,000000,84.82,86.19,83.15,83.64,424141,0
+CRSP.US,D,20201001,000000,83.93,85.09,82.1075,83.34,723665,0
+CRSP.US,D,20201002,000000,81,82.7899,79.31,79.67,799444,0
+CRSP.US,D,20201005,000000,81.95,87.405,81.31,86.75,824247,0
+CRSP.US,D,20201006,000000,86.5035,89.817,85.85,87.72,699520,0
+CRSP.US,D,20201007,000000,91.72,99.87,90.04,97.68,2357896,0
+CRSP.US,D,20201008,000000,100,100,94.26,95.39,1218477,0
+CRSP.US,D,20201009,000000,97.78,100.88,96.325,98.26,1526919,0
+CRSP.US,D,20201012,000000,99.75,100.25,96.13,99.4,1254372,0
+CRSP.US,D,20201013,000000,100.01,103.4,97.09,103.06,1369647,0
+CRSP.US,D,20201014,000000,103.9146,110.719,100.75,101.37,2230789,0
+CRSP.US,D,20201015,000000,99.39,101.65,98.01,99.89,956956,0
+CRSP.US,D,20201016,000000,101.01,111.9,101.01,109.83,2108227,0
+CRSP.US,D,20201019,000000,111.3,111.81,106.7,107.72,980894,0
+CRSP.US,D,20201020,000000,108.1,108.8399,104.51,106.7,765218,0
+CRSP.US,D,20201021,000000,91.27,98,90.29,92.22,4107780,0
+CRSP.US,D,20201022,000000,96.995,97.1,88,90.16,1962557,0
+CRSP.US,D,20201023,000000,90.54,92.88,87.515,92.65,1141578,0
+CRSP.US,D,20201026,000000,91.068,95.08,91.068,94.13,1026748,0
+CRSP.US,D,20201027,000000,94.95,98.5,92.8,98.12,954684,0
+CRSP.US,D,20201028,000000,93.23,96.015,91.7595,94.71,855778,0
+CRSP.US,D,20201029,000000,94.75,97.97,92.827,96.35,820776,0
+CRSP.US,D,20201030,000000,94.71,96.685,90.01,91.82,1056133,0
+CRSP.US,D,20201102,000000,92.6,92.8713,84.38,86.16,1314958,0
+CRSP.US,D,20201103,000000,86.72,88,85,86.82,888828,0
+CRSP.US,D,20201104,000000,90.31,96.51,88.2861,95.51,1236161,0
+CRSP.US,D,20201105,000000,98.49,103.99,96,103.34,1137132,0
+CRSP.US,D,20201106,000000,102,103.34,96.52,102.66,757214,0
+CRSP.US,D,20201109,000000,104.28,105.6199,99.61,99.65,831704,0
+CRSP.US,D,20201110,000000,100.94,101.16,93.99,98.7,671748,0
+CRSP.US,D,20201111,000000,101.12,102.05,99.12,100.64,596440,0
+CRSP.US,D,20201112,000000,99.53,103.42,99.53,101.77,401443,0
+CRSP.US,D,20201113,000000,103,105.57,101.6957,103.96,599434,0
+CRSP.US,D,20201116,000000,105.6,107.28,103.0552,106.76,672235,0
+CRSP.US,D,20201117,000000,105.73,109.39,104.15,108.57,478512,0
+CRSP.US,D,20201118,000000,109.03,110.355,106.08,106.75,668678,0
+CRSP.US,D,20201119,000000,107.55,109.98,106.5,109.24,466649,0
+CRSP.US,D,20201120,000000,109.76,110.14,107.7,109.7,842963,0
+CRSP.US,D,20201123,000000,110.65,111.11,108.18,110,844506,0
+CRSP.US,D,20201124,000000,110.6,110.79,108.89,109.99,504025,0
+CRSP.US,D,20201125,000000,110.38,111.38,108.51,110,405167,0
+CRSP.US,D,20201127,000000,111.08,124.43,110.355,121.55,1124306,0
+CRSP.US,D,20201130,000000,124.01,127.6503,119.36,126.92,1540102,0
+CRSP.US,D,20201201,000000,129.97,134.5,128.2528,129.58,1728532,0
+CRSP.US,D,20201202,000000,128.71,132.11,125.218,131.54,1044810,0
+CRSP.US,D,20201203,000000,131.61,147.8179,130.35,140.46,1777106,0
+CRSP.US,D,20201204,000000,141.43,151.11,138.18,147.54,2089579,0
+CRSP.US,D,20201207,000000,152.19,163.556,142.5,149.72,4273469,0
+CRSP.US,D,20201208,000000,149.99,151.6,140.51,146.47,1873357,0
+CRSP.US,D,20201209,000000,146.33,157.9,144.4,146.63,2080907,0
+CRSP.US,D,20201210,000000,145.74,156.7,140.21,154.26,1786325,0
+CRSP.US,D,20201211,000000,154.18,156.4,145.31,148.41,1404307,0
+CRSP.US,D,20201214,000000,153.51,159.95,150.02,150.06,2018528,0
+CRSP.US,D,20201215,000000,154.595,154.8499,144.1892,149.97,1282176,0
+CRSP.US,D,20201216,000000,150.26,151.62,146.58,146.61,918968,0
+CRSP.US,D,20201217,000000,148.5,152.49,146.25,149.13,787328,0
+CRSP.US,D,20201218,000000,150.25,151.87,147.0001,148.61,1207442,0
+CRSP.US,D,20201221,000000,148.19,176.9899,146.6,166.84,5416403,0
+CRSP.US,D,20201222,000000,174.99,176.98,167.4301,170.08,4026051,0
+CRSP.US,D,20201223,000000,176.56,178.09,168.3001,173.23,2483669,0
+CRSP.US,D,20201224,000000,177.5,177.5,166.9308,168.5,1353142,0
+CRSP.US,D,20201228,000000,181.42,181.42,168.69,168.93,2750590,0
+CRSP.US,D,20201229,000000,169.89,170.455,148.25,157.83,4130562,0
+CRSP.US,D,20201230,000000,163.2,165.9199,160.31,161.57,1723873,0
+CRSP.US,D,20201231,000000,162.19,163,150.63,153.11,2486266,0
+CRSP.US,D,20210104,000000,157.82,161.38,150.55,158.01,2410943,0
+CRSP.US,D,20210105,000000,157.38,160.9,154.5,160.62,1909779,0
+CRSP.US,D,20210106,000000,156.8,171.5,156.7755,163.85,2291773,0
+CRSP.US,D,20210107,000000,169.39,195.89,169.39,194.43,3554074,0
+CRSP.US,D,20210108,000000,198.93,210.39,185.8802,193.82,5062317,0
+CRSP.US,D,20210111,000000,188.7,192.75,180.5,188.88,2716841,0
+CRSP.US,D,20210112,000000,190.01,199.68,186.32,190.34,2072202,0
+CRSP.US,D,20210113,000000,193.98,198.79,190.01,193.84,1733424,0
+CRSP.US,D,20210114,000000,196.99,215.1,196.09,210.04,2723891,0
+CRSP.US,D,20210115,000000,220.15,220.2,199.0101,199.88,4004905,0
+CRSP.US,D,20210119,000000,207.09,208.18,194.22,198.29,2427204,0
+CRSP.US,D,20210120,000000,198.97,200.85,189.63,189.77,2210002,0
+CRSP.US,D,20210121,000000,193.88,193.93,183.16,185.1,2211419,0
+CRSP.US,D,20210122,000000,185.54,190.03,182.25,188.49,1794730,0
+CRSP.US,D,20210125,000000,188.47,191.1,176.75,181.24,2303961,0
+CRSP.US,D,20210126,000000,179.09,183,168.51,169.53,2464849,0
+CRSP.US,D,20210127,000000,162.0599,172.4971,155.28,163.95,3476397,0
+CRSP.US,D,20210128,000000,168.9202,172.97,163.95,167.42,2044598,0
+CRSP.US,D,20210129,000000,167.45,170.67,160.37,165.7,1668171,0
+CRSP.US,D,20210201,000000,170.8,173.42,163.5254,165.68,1502826,0
+CRSP.US,D,20210202,000000,170.245,172.97,167.51,168.15,2210957,0
+CRSP.US,D,20210203,000000,172.61,172.66,163.3006,164.5,1766347,0
+CRSP.US,D,20210204,000000,165.28,170,163,167.79,1279487,0
+CRSP.US,D,20210205,000000,168.36,169.75,163.684,168.81,1837169,0
+CRSP.US,D,20210208,000000,171.46,173.1799,164.58,169.23,3183509,0
+CRSP.US,D,20210209,000000,169.99,175.44,166.2076,167.55,2820774,0
+CRSP.US,D,20210210,000000,170.6378,171,156.62,160.2,3335814,0
+CRSP.US,D,20210211,000000,162.09,164.8329,157.13,159.05,2671309,0
+CRSP.US,D,20210212,000000,159.8486,161.12,151.4,161.05,2700418,0
+CRSP.US,D,20210216,000000,162.2233,165,153.25,155.32,3027671,0
+CRSP.US,D,20210217,000000,150.13,151,142.1514,150.03,3370365,0
+CRSP.US,D,20210218,000000,145.44,149.26,142.24,146.66,1528709,0
+CRSP.US,D,20210219,000000,149.69,152.22,147.12,148.98,1500848,0
+CRSP.US,D,20210222,000000,144,147.02,137.3101,138.56,2464226,0
+CRSP.US,D,20210223,000000,128.5,137.4,121.0351,135.3,3717520,0
+CRSP.US,D,20210224,000000,137.9275,139,130.39,133.52,1933707,0
+CRSP.US,D,20210225,000000,131.42,135.1221,123.7001,127.28,2147170,0
+CRSP.US,D,20210226,000000,127.52,131.38,121.9377,125.69,2493008,0
+CRSP.US,D,20210301,000000,127.75,133.33,126.99,130.25,2387720,0
+CRSP.US,D,20210302,000000,131.33,133.07,127.57,129.77,1450195,0
+CRSP.US,D,20210303,000000,128,129,118,119.08,2423029,0
+CRSP.US,D,20210304,000000,117.54,122.4,109.5185,115.49,3672151,0
+CRSP.US,D,20210305,000000,115.86,116.06,100,114.65,5228860,0
+CRSP.US,D,20210308,000000,116.0885,123.15,112,113.62,3019110,0
+CRSP.US,D,20210309,000000,119.93,127.36,118.26,125.63,3165237,0
+CRSP.US,D,20210310,000000,130.05,132.88,123.17,124.15,2598975,0
+CRSP.US,D,20210311,000000,129.76,135,127.2,133.88,2588631,0
+CRSP.US,D,20210312,000000,131.02,131.3361,126.58,130.61,1687725,0
+CRSP.US,D,20210315,000000,131.32,134.27,128.88,133.6,1163737,0
+CRSP.US,D,20210316,000000,136.61,137,126.18,130.57,1484218,0
+CRSP.US,D,20210317,000000,126.1806,133.865,123.5,131.1,1408773,0
+CRSP.US,D,20210318,000000,127.365,129.3,123.0601,123.57,1325879,0
+CRSP.US,D,20210319,000000,123.91,129.99,122.64,129.61,1790904,0
+CRSP.US,D,20210322,000000,130.6738,135.25,128.28,133,1249432,0
+CRSP.US,D,20210323,000000,132.01,132.1,124.21,126.49,1794792,0
+CRSP.US,D,20210324,000000,126.82,127.75,114.31,115.55,2182336,0
+CRSP.US,D,20210325,000000,110,115.96,107.52,114.6,2356094,0
+CRSP.US,D,20210326,000000,114.33,114.95,106.71,111.24,1580433,0
+CRSP.US,D,20210329,000000,110.79,113.48,107.655,110.72,1099496,0
+CRSP.US,D,20210330,000000,108.5,116.53,106.5,115.2,1341138,0
+CRSP.US,D,20210331,000000,117.27,124,117.04,121.85,2068987,0
+CRSP.US,D,20210401,000000,125.34,126.6607,119.38,119.41,1478969,0
+CRSP.US,D,20210405,000000,122.17,124.4,118.86,121.99,948016,0
+CRSP.US,D,20210406,000000,120.5,125.51,118.7317,121.63,1162957,0
+CRSP.US,D,20210407,000000,120.53,123.5,117.8001,118.53,754952,0
+CRSP.US,D,20210408,000000,119.5248,122,117.61,120.38,928021,0
+CRSP.US,D,20210409,000000,119.28,119.37,114.323,115.74,1068266,0
+CRSP.US,D,20210412,000000,115.01,116.1,111.34,114.39,1080902,0
+CRSP.US,D,20210413,000000,114.21,122.48,114.21,120.88,1352750,0
+CRSP.US,D,20210414,000000,122.91,129.27,122.3159,123.11,1913968,0
+CRSP.US,D,20210415,000000,125,126.698,121.83,123.85,896270,0
+CRSP.US,D,20210416,000000,123.41,123.7,116.2,118.56,1359239,0
+CRSP.US,D,20210419,000000,117.12,120,112.99,115.04,1154480,0
+CRSP.US,D,20210420,000000,122,125.48,117.3801,121.67,2622334,0
+CRSP.US,D,20210421,000000,123,129.4999,120.78,124.93,3119675,0
+CRSP.US,D,20210422,000000,127.5,130.2799,123.8401,125.89,1738519,0
+CRSP.US,D,20210423,000000,125.5,128.42,123.6,126.55,1097455,0
+CRSP.US,D,20210426,000000,128.22,137.59,126.6,135.72,2000496,0
+CRSP.US,D,20210427,000000,136.91,137.25,129.67,133.04,1303570,0
+CRSP.US,D,20210428,000000,129.85,136.24,128.25,135.54,1276103,0
+CRSP.US,D,20210429,000000,136.66,136.72,129.1,131.88,1169172,0
+CRSP.US,D,20210430,000000,129.71,135.1354,129.69,131.27,957032,0
+CRSP.US,D,20210503,000000,132.01,132.7799,120.9,122.81,1458655,0
+CRSP.US,D,20210504,000000,120.6,120.78,113.82,115.73,1923790,0
+CRSP.US,D,20210505,000000,116.4,118.13,112.33,113.9,1277093,0
+CRSP.US,D,20210506,000000,112.51,112.52,104.3,107.84,2590622,0
+CRSP.US,D,20210507,000000,110.3,114.32,107.38,107.7,1582540,0
+CRSP.US,D,20210510,000000,107.01,107.1,100.63,101.46,1698208,0
+CRSP.US,D,20210511,000000,96.76,106.35,95.11,103.54,2401841,0
+CRSP.US,D,20210512,000000,101.41,104.3368,99.02,100.84,1370333,0
+CRSP.US,D,20210513,000000,101.63,104.88,95.96,101,1864814,0
+CRSP.US,D,20210514,000000,101.87,108.424,101.8201,106.64,1424732,0
+CRSP.US,D,20210517,000000,106.82,109.57,104.6909,109.22,1161771,0
+CRSP.US,D,20210518,000000,109.67,115.36,108,112.66,1426803,0
+CRSP.US,D,20210519,000000,108.92,111.45,106.75,110.56,1130301,0
+CRSP.US,D,20210520,000000,112.47,119.54,112.04,117.65,1353577,0
+CRSP.US,D,20210521,000000,118.8127,119.01,115.1754,115.57,958472,0
+CRSP.US,D,20210524,000000,116.96,118.16,115.4,115.6,781484,0
+CRSP.US,D,20210525,000000,115.5,118.42,114.62,116.31,756443,0
+CRSP.US,D,20210526,000000,117,118.61,115.75,118.52,700534,0
+CRSP.US,D,20210527,000000,118.01,119.26,115.36,118.4,742887,0
+CRSP.US,D,20210528,000000,118.01,123.16,117.93,118.18,935552,0
+CRSP.US,D,20210601,000000,119.44,119.824,114.76,115.8,801175,0
+CRSP.US,D,20210602,000000,115.18,117.24,112.655,114.74,881276,0
+CRSP.US,D,20210603,000000,112.94,114.99,109.68,109.83,1068858,0
+CRSP.US,D,20210604,000000,110.7572,114.55,110.61,113.29,665897,0
+CRSP.US,D,20210607,000000,114.02,120.4456,112.48,119.2,1193548,0
+CRSP.US,D,20210608,000000,121.46,122.64,115.0101,118.91,865266,0
+CRSP.US,D,20210609,000000,120,122.27,119.29,119.98,805344,0
+CRSP.US,D,20210610,000000,118.32,124.15,118.32,123.71,1167245,0
+CRSP.US,D,20210611,000000,129.18,129.99,124.7,127,1547929,0
+CRSP.US,D,20210614,000000,129.2,130.389,127.3,128.76,1092425,0
+CRSP.US,D,20210615,000000,128.27,128.27,122.19,123.62,1068508,0
+CRSP.US,D,20210616,000000,123.37,125.23,119.57,123.91,1067319,0
+CRSP.US,D,20210617,000000,123.02,128.76,122.59,127.27,1325691,0
+CRSP.US,D,20210618,000000,124.5,128,124.5,127.83,1241986,0
+CRSP.US,D,20210621,000000,126.84,130.41,124.8,129.62,1022788,0
+CRSP.US,D,20210622,000000,128.99,131.51,127.13,129.2,886120,0
+CRSP.US,D,20210623,000000,129,132.9,128.63,130.68,964357,0
+CRSP.US,D,20210624,000000,132.23,139.6619,131.9,137.88,1685037,0
+CRSP.US,D,20210625,000000,138.7,143,135.82,142.52,1469479,0
+CRSP.US,D,20210628,000000,156.71,157,148.3601,151.63,4269683,0
+CRSP.US,D,20210629,000000,151.01,153.24,145.29,150.49,1813747,0
+CRSP.US,D,20210630,000000,149.6,169.76,146.702,161.89,5855269,0
+CRSP.US,D,20210701,000000,161.22,163,152.03,156.64,2324563,0
+CRSP.US,D,20210702,000000,156.41,158.265,151.52,155.88,1160600,0
+CRSP.US,D,20210706,000000,151.65,155.87,146.27,148.1,1615272,0
+CRSP.US,D,20210707,000000,148.46,150.7574,140.87,142.29,1435097,0
+CRSP.US,D,20210708,000000,136.77,145.55,135.4,144.81,1300650,0
+CRSP.US,D,20210709,000000,144.68,146.96,141.571,144.33,1090629,0
+CRSP.US,D,20210712,000000,143.4,144.73,138.24,140.75,887095,0
+CRSP.US,D,20210713,000000,140.09,141.16,135.27,135.55,997432,0
+CRSP.US,D,20210714,000000,136,136.74,129.52,130.31,1069371,0
+CRSP.US,D,20210715,000000,129.57,130.19,123.81,127.1,1201710,0
+CRSP.US,D,20210716,000000,128.42,130.4595,125.835,126.25,934166,0
+CRSP.US,D,20210719,000000,123.44,129.2198,122.0147,125.73,1120288,0
+CRSP.US,D,20210720,000000,124.82,125.51,120.7,124.14,1413375,0
+CRSP.US,D,20210721,000000,124,129.48,122.88,128.45,1220395,0
+CRSP.US,D,20210722,000000,130.0701,130.4599,124.3,124.77,923173,0
+CRSP.US,D,20210723,000000,124.5,124.6355,119.39,122.27,1048585,0
+CRSP.US,D,20210726,000000,120.9576,123.6099,118.51,119.22,1057140,0
+CRSP.US,D,20210727,000000,119.27,120.7999,113.34,117.43,1103487,0
+CRSP.US,D,20210728,000000,117.48,121.4,116.01,119.75,854507,0
+CRSP.US,D,20210729,000000,120.6427,122.61,117.89,119,1213947,0
+CRSP.US,D,20210730,000000,122.44,125.31,119.35,121.02,1433962,0
+CRSP.US,D,20210802,000000,122.1396,123.83,119.8301,122.34,923345,0
+CRSP.US,D,20210803,000000,122.63,123.155,118.66,121.42,770774,0
+CRSP.US,D,20210804,000000,120.94,125.1,120.8101,124.61,857658,0
+CRSP.US,D,20210805,000000,126.99,133.95,125.73,133.49,2415534,0
+CRSP.US,D,20210806,000000,134.28,140.5,133.18,136.74,2409095,0
+CRSP.US,D,20210809,000000,137.2,142.64,135.55,137.82,1664006,0
+CRSP.US,D,20210810,000000,139.58,141.63,132.78,135.16,1144200,0
+CRSP.US,D,20210811,000000,135.33,136.76,130.74,133.69,842838,0
+CRSP.US,D,20210812,000000,134.0102,139.61,132.8197,135.39,887125,0
+CRSP.US,D,20210813,000000,135.46,135.7028,126.2,126.76,1356154,0
+CRSP.US,D,20210816,000000,125.76,125.76,119.7501,122.55,1370674,0
+CRSP.US,D,20210817,000000,119.765,122.02,117.8,120.55,994514,0
+CRSP.US,D,20210818,000000,121.56,123.4199,118.8,119.32,832570,0
+CRSP.US,D,20210819,000000,118.16,120.87,116.31,116.79,1098090,0
+CRSP.US,D,20210820,000000,116.58,120,115.6,117.22,745557,0
+CRSP.US,D,20210823,000000,120.39,126.4695,119.5,125.02,1309036,0
+CRSP.US,D,20210824,000000,126.58,126.7,123,126.46,745763,0
+CRSP.US,D,20210825,000000,125.34,126.5,123.5992,125.8,507090,0
+CRSP.US,D,20210826,000000,125.15,128.5,121.58,121.9,822665,0
+CRSP.US,D,20210827,000000,122.67,127.3173,120.7,123.81,690438,0
+CRSP.US,D,20210830,000000,124.71,125.79,120.6,120.71,610103,0
+CRSP.US,D,20210831,000000,122.34,124.95,122,124.95,750096,0
+CRSP.US,D,20210901,000000,125.14,129.5,124.82,126.36,1070521,0
+CRSP.US,D,20210902,000000,126.69,127.5,124.7001,127.07,743807,0
+CRSP.US,D,20210903,000000,127.83,127.83,121.15,121.96,1002378,0
+CRSP.US,D,20210907,000000,121.59,124.38,120.18,120.51,902924,0
+CRSP.US,D,20210908,000000,120.08,122.525,117.54,119.26,920825,0
+CRSP.US,D,20210909,000000,119.55,124.25,119.37,121.46,788764,0
+CRSP.US,D,20210910,000000,122.43,123.38,120.29,120.74,652244,0
+CRSP.US,D,20210913,000000,120.91,120.91,116.56,118,1263952,0
+CRSP.US,D,20210914,000000,118.31,120.5,115.83,116.3,773768,0
+CRSP.US,D,20210915,000000,116.21,117.34,114.42,117.26,773555,0
+CRSP.US,D,20210916,000000,116.9,118.5,114.64,117.42,642392,0
+CRSP.US,D,20210917,000000,117.745,124.79,115.96,124.52,1670872,0
+CRSP.US,D,20210920,000000,118.77,121.36,115.361,116.47,1571523,0
+CRSP.US,D,20210921,000000,117.5,119.7788,116.63,117.25,886476,0
+CRSP.US,D,20210922,000000,117.57,120.08,116.64,117.81,658599,0
+CRSP.US,D,20210923,000000,119.2603,122.25,116.91,121.25,772248,0
+CRSP.US,D,20210924,000000,119.51,120.24,116.01,116.43,1088157,0
+CRSP.US,D,20210927,000000,116.17,117.84,113.32,117.26,770672,0
+CRSP.US,D,20210928,000000,115.57,115.78,111.87,112.15,1269835,0
+CRSP.US,D,20210929,000000,112.54,113.95,109.6285,110.2,1137825,0
+CRSP.US,D,20210930,000000,111.36,114.2261,110.45,111.93,728804,0
+CRSP.US,D,20211001,000000,111.75,112.39,108.94,111.29,916849,0
+CRSP.US,D,20211004,000000,110,110.01,102.23,102.43,1762352,0
+CRSP.US,D,20211005,000000,102.98,105.6,101.7701,102.49,950097,0
+CRSP.US,D,20211006,000000,101.82,103.765,99.1,101.99,1172402,0
+CRSP.US,D,20211007,000000,102.5,105.59,101.655,102.99,934653,0
+CRSP.US,D,20211008,000000,102.79,102.91,96.55,98.63,3449626,0
+CRSP.US,D,20211011,000000,99.05,101.34,98.681,100.65,1785364,0
+CRSP.US,D,20211012,000000,101.25,104.79,100.6315,102.59,2015397,0
+CRSP.US,D,20211013,000000,92.7964,98.3307,92.33,96.77,6429258,0
+CRSP.US,D,20211014,000000,98.35,102.67,96.6,98.7,2902854,0
+CRSP.US,D,20211015,000000,99.23,99.81,96.65,97,1851448,0
+CRSP.US,D,20211018,000000,97.34,97.47,95.68,96.21,1277333,0
+CRSP.US,D,20211019,000000,97.47,102.9628,97.33,100.26,1921220,0
+CRSP.US,D,20211020,000000,100.5,101.81,98.27,98.37,1190684,0
+CRSP.US,D,20211021,000000,98.75,99.45,96.75,97.06,1650901,0
+CRSP.US,D,20211022,000000,96.95,97.65,94.25,95.56,1325472,0
+CRSP.US,D,20211025,000000,95.53,97.29,94.27,96.7,1082678,0
+CRSP.US,D,20211026,000000,97.3,97.8854,95.05,95.06,956156,0
+CRSP.US,D,20211027,000000,95.305,96.25,92.52,92.78,1504389,0
+CRSP.US,D,20211028,000000,92.72,95.41,90.335,94,1145850,0
+CRSP.US,D,20211029,000000,93.79,93.98,91.17,91.33,1225449,0
+CRSP.US,D,20211101,000000,91.5,96.19,91.45,95.46,1597727,0
+CRSP.US,D,20211102,000000,95.6607,98.58,94.35,95.84,1157597,0
+CRSP.US,D,20211103,000000,95.6,96.98,94.8,96.88,1138143,0
+CRSP.US,D,20211104,000000,95.62,95.88,90.14,93,2117144,0
+CRSP.US,D,20211105,000000,93.0775,93.95,89.55,90.24,1548149,0
+CRSP.US,D,20211108,000000,90.82,94.9,90.8,94.14,1267213,0
+CRSP.US,D,20211109,000000,94.1155,95,90.75,91.27,1143545,0
+CRSP.US,D,20211110,000000,90.7,91.83,86.66,87.58,1877774,0
+CRSP.US,D,20211111,000000,88.66,89.7,87.31,87.92,976082,0
+CRSP.US,D,20211112,000000,88.07,89.29,87.02,88.93,1060055,0
+CRSP.US,D,20211115,000000,89.03,89.68,84.31,85.08,1824627,0
+CRSP.US,D,20211116,000000,84.98,87.1999,84.51,86.58,965785,0
+CRSP.US,D,20211117,000000,86.31,86.92,84.61,86.08,861628,0
+CRSP.US,D,20211118,000000,86.48,87.76,82.7,82.97,1406866,0
+CRSP.US,D,20211119,000000,83.01,83.98,81.92,82.44,1060038,0
+CRSP.US,D,20211122,000000,82.42,82.42,80.055,80.59,1472486,0
+CRSP.US,D,20211123,000000,80.07,80.46,77.42,80.08,1919199,0
+CRSP.US,D,20211124,000000,79.49,81.51,77.47,80.92,2396965,0
+CRSP.US,D,20211126,000000,79.57,82,78.46,78.79,1176066,0
+CRSP.US,D,20211129,000000,79.58,80.7499,76.71,77.98,1400249,0
+CRSP.US,D,20211130,000000,77.38,80.5,76.81,79.9,1473692,0
+CRSP.US,D,20211201,000000,80.47,81.54,75.1223,75.28,1451334,0
+CRSP.US,D,20211202,000000,75,77.36,73.1901,76.85,1316591,0
+CRSP.US,D,20211203,000000,76.85,76.85,68.1606,70.09,2892812,0
+CRSP.US,D,20211206,000000,70.275,71.18,67.15,71.12,2465536,0
+CRSP.US,D,20211207,000000,72.2613,79.89,72.03,78.39,2570896,0
+CRSP.US,D,20211208,000000,78.39,81.206,75.69,79.41,1231289,0
+CRSP.US,D,20211209,000000,79.5,79.54,75.31,75.46,1182168,0
+CRSP.US,D,20211210,000000,76.06,78.56,73.02,73.63,995323,0
+CRSP.US,D,20211213,000000,73.56,73.93,70.39,73,1570894,0
+CRSP.US,D,20211214,000000,70.77,76.49,70.22,74.59,1904475,0
+CRSP.US,D,20211215,000000,74.47,79.88,72.05,78.87,1893807,0
+CRSP.US,D,20211216,000000,79.6904,80.63,75.65,76.46,1863390,0
+CRSP.US,D,20211217,000000,75.8248,83.19,74.94,82.73,2555624,0
+CRSP.US,D,20211220,000000,79.6053,81.75,76.5,81.05,1836713,0
+CRSP.US,D,20211221,000000,81.51,81.81,78.94,79.92,1387371,0
+CRSP.US,D,20211222,000000,79.08,82.69,78.41,81.56,1197754,0
+CRSP.US,D,20211223,000000,81.5,83.59,79,82.15,949491,0
+CRSP.US,D,20211227,000000,81.19,81.68,76.37,76.96,1584825,0
+CRSP.US,D,20211228,000000,76.81,80.24,76.06,76.77,1184002,0
+CRSP.US,D,20211229,000000,76.5,78.2,75.946,76.77,1095314,0
+CRSP.US,D,20211230,000000,76.47,81.08,76.35,78.85,2648983,0
+CRSP.US,D,20211231,000000,78.46,80.83,75.66,75.78,1177286,0
+CRSP.US,D,20220103,000000,76.57,79.4,74.11,79.24,1033751,0
+CRSP.US,D,20220104,000000,78.99,79.2,71.4,73.25,2133901,0
+CRSP.US,D,20220105,000000,72.75,73.91,68.97,69.01,1790339,0
+CRSP.US,D,20220106,000000,68.4,70.3,65.89,67.18,2161929,0
+CRSP.US,D,20220107,000000,67.52,71.42,66.79,67.66,1234905,0
+CRSP.US,D,20220110,000000,67,69.21,64.76,69.09,2106140,0
+CRSP.US,D,20220111,000000,69.35,73,68.51,72.71,1347411,0
+CRSP.US,D,20220112,000000,73.44,74.49,69.51,69.86,1367940,0
+CRSP.US,D,20220113,000000,69.74,70.2747,66.22,66.4,1610682,0
+CRSP.US,D,20220114,000000,65.32,68.67,65.03,67.77,1525550,0
+CRSP.US,D,20220118,000000,66.51,68.7241,64.6,65.05,1474610,0
+CRSP.US,D,20220119,000000,65.91,68.07,63.86,64.19,1846970,0
+CRSP.US,D,20220120,000000,65.03,68.85,64.01,64.36,1351758,0
+CRSP.US,D,20220121,000000,63.72,66.42,62.21,62.61,2216716,0
+CRSP.US,D,20220124,000000,59.545,61.72,55.35,60.26,3544736,0
+CRSP.US,D,20220125,000000,58.79,63.7,57.59,62.54,2288636,0
+CRSP.US,D,20220126,000000,64.7,67.1,61.63,61.84,1796445,0
+CRSP.US,D,20220127,000000,63.73,63.97,58.55,58.76,1688344,0
+CRSP.US,D,20220128,000000,58.63,61.4,56.38,59,2738239,0
+CRSP.US,D,20220131,000000,60.29,64.86,60.19,63.75,2317762,0
+CRSP.US,D,20220201,000000,65.18,66.54,61.96,65.53,1600522,0
+CRSP.US,D,20220202,000000,67,67.3899,61.66,62.12,1817644,0
+CRSP.US,D,20220203,000000,60.02,62.6,59.85,60.4,1161464,0
+CRSP.US,D,20220204,000000,60.53,62.72,58.91,61.89,1187295,0
+CRSP.US,D,20220207,000000,61.89,65.9,61.69,62.36,1239253,0
+CRSP.US,D,20220208,000000,61.81,62.89,60.03,61.04,1234685,0
+CRSP.US,D,20220209,000000,62.05,65.89,62.05,65.04,1239467,0
+CRSP.US,D,20220210,000000,63.5,66.5,61.3,61.9,1420340,0
+CRSP.US,D,20220211,000000,62.6,63.88,58.98,59.4,1386986,0
+CRSP.US,D,20220214,000000,59.51,61.0458,58.31,58.61,2152938,0
+CRSP.US,D,20220215,000000,60,61.36,58.85,60.97,1678367,0
+CRSP.US,D,20220216,000000,59.64,62.2999,59.6,61.97,1578438,0
+CRSP.US,D,20220217,000000,60.86,62.31,58.4058,58.61,1310507,0
+CRSP.US,D,20220218,000000,58.61,60.0284,57.39,58.29,1182880,0
+CRSP.US,D,20220222,000000,57.09,58.94,55.17,55.66,1633322,0
+CRSP.US,D,20220223,000000,56.57,57,53.04,53.25,1337030,0
+CRSP.US,D,20220224,000000,50.86,57.68,50.542,57.16,1878643,0
+CRSP.US,D,20220225,000000,57.51,59.94,55.705,59.73,1605518,0
+CRSP.US,D,20220228,000000,59.57,62.62,58.9,61.37,1447059,0
+CRSP.US,D,20220301,000000,60.41,61.615,56.81,57.44,2258524,0
+CRSP.US,D,20220302,000000,57.57,59.47,55.47,58.78,1100666,0
+CRSP.US,D,20220303,000000,58.78,58.98,53.61,54.19,1440836,0
+CRSP.US,D,20220304,000000,53.73,55.75,52.43,53.19,972177,0
+CRSP.US,D,20220307,000000,54.15,56.84,53.7001,55.2,2226253,0
+CRSP.US,D,20220308,000000,54.27,62.62,53.78,60.35,2582798,0
+CRSP.US,D,20220309,000000,60.84,63.19,60.84,62.42,1554127,0
+CRSP.US,D,20220310,000000,60.72,62.98,59.58,62.43,1004046,0
+CRSP.US,D,20220311,000000,62.99,64.8099,61.33,61.42,1176258,0
+CRSP.US,D,20220314,000000,60.66,63.38,57.57,58.06,1404441,0
+CRSP.US,D,20220315,000000,58.04,60.77,57.78,60.04,1228728,0
+CRSP.US,D,20220316,000000,61.44,65.65,60.77,65.54,2093313,0
+CRSP.US,D,20220317,000000,64.87,68.39,63.83,67.46,1761977,0
+CRSP.US,D,20220318,000000,66.81,70.94,66.62,67.89,6620404,0
+CRSP.US,D,20220321,000000,68.015,68.015,64.38,65.66,1105575,0
+CRSP.US,D,20220322,000000,65.93,68.26,64.71,67.5,899502,0
+CRSP.US,D,20220323,000000,67.05,67.05,63.52,63.57,1082283,0
+CRSP.US,D,20220324,000000,64.14,64.55,61.56,64.4,998286,0
+CRSP.US,D,20220325,000000,64.43,64.54,61.55,62.14,899809,0
+CRSP.US,D,20220328,000000,62.2,64,60.56,62.83,998129,0
+CRSP.US,D,20220329,000000,64.31,67.2596,63.66,65.95,1645997,0
+CRSP.US,D,20220330,000000,65.95,67.8655,63.72,64.08,1097141,0
+CRSP.US,D,20220331,000000,64.6,65,62.52,62.77,721748,0
+CRSP.US,D,20220401,000000,63.55,68.75,63.3,66.15,1564268,0
+CRSP.US,D,20220404,000000,66.81,70.18,66.81,69.51,1270682,0
+CRSP.US,D,20220405,000000,69.5,70.4,67.07,67.48,1187950,0
+CRSP.US,D,20220406,000000,65.32,67.15,63.8583,66.12,1105552,0
+CRSP.US,D,20220407,000000,65.45,66.93,62.43,63.94,1045499,0
+CRSP.US,D,20220408,000000,64.06,64.4,61.01,61.62,775284,0
+CRSP.US,D,20220411,000000,60.52,62.025,59.135,61.45,1104198,0
+CRSP.US,D,20220412,000000,62.5,66.07,62.48,64.55,1280068,0
+CRSP.US,D,20220413,000000,64.1,66.55,63.47,65.84,957408,0
+CRSP.US,D,20220414,000000,65.37,65.47,61.59,62.19,1052616,0
+CRSP.US,D,20220418,000000,61.51,61.85,58.43,58.74,1025413,0
+CRSP.US,D,20220419,000000,58.57,60.6,57.866,58.96,1009201,0
+CRSP.US,D,20220420,000000,59.55,59.55,56.8,57.58,868025,0
+CRSP.US,D,20220421,000000,58.51,60.42,55.08,55.53,1195754,0
+CRSP.US,D,20220422,000000,55.43,57.04,54.78,55.68,796683,0
+CRSP.US,D,20220425,000000,55.34,57.49,55.0139,57.27,1134494,0
+CRSP.US,D,20220426,000000,56.48,57.5664,52.79,52.8,1138421,0
+CRSP.US,D,20220427,000000,52.54,53.9,51.1,51.96,926516,0
+CRSP.US,D,20220428,000000,52.03,53.21,48.38,51.62,1879897,0
+CRSP.US,D,20220429,000000,51.63,53.9,49.53,49.62,974504,0
+CRSP.US,D,20220502,000000,49.58,52.04,48.4,51.98,1300184,0
+CRSP.US,D,20220503,000000,52.39,54.15,51.38,52.62,878986,0
+CRSP.US,D,20220504,000000,52.54,56.46,50.51,55.62,1505825,0
+CRSP.US,D,20220505,000000,54.17,54.85,50.28,51.34,1267681,0
+CRSP.US,D,20220506,000000,50.73,50.99,46.58,48.01,1746056,0
+CRSP.US,D,20220509,000000,46.2,47.3,43.05,43.23,2208055,0
+CRSP.US,D,20220510,000000,44.48,49.02,43.55,47.31,2325363,0
+CRSP.US,D,20220511,000000,45.43,48.55,42.99,43.67,2535914,0
+CRSP.US,D,20220512,000000,42.6,48.7,42.511,46.54,2279692,0
+CRSP.US,D,20220513,000000,48.19,52.8,48.19,52.23,1569309,0
+CRSP.US,D,20220516,000000,52.27,53.14,50.48,51.54,1276656,0
+CRSP.US,D,20220517,000000,52.68,54.87,51.69,54.36,1379346,0
+CRSP.US,D,20220518,000000,53.01,56.27,52.85,54.76,1291744,0
+CRSP.US,D,20220519,000000,54.64,57.945,53.62,56.49,1318165,0
+CRSP.US,D,20220520,000000,56.65,58.08,52.73,56.34,1339955,0
+CRSP.US,D,20220523,000000,55.94,57.25,53.96,54.71,925192,0
+CRSP.US,D,20220524,000000,53.42,53.91,51.46,52.38,1096517,0
+CRSP.US,D,20220525,000000,51.76,54.9377,51.55,54.55,1101391,0
+CRSP.US,D,20220526,000000,54.67,56.72,53.89,55.23,987864,0
+CRSP.US,D,20220527,000000,56.01,58.56,54.485,58.34,1112444,0
+CRSP.US,D,20220531,000000,57.69,59.42,56.42,58.05,1460691,0
+CRSP.US,D,20220601,000000,58.07,59.33,56.6,57.87,1206857,0
+CRSP.US,D,20220602,000000,57.53,62.2,56.85,61,1552626,0
+CRSP.US,D,20220603,000000,59.7,65.58,59.52,64.21,1999189,0
+CRSP.US,D,20220606,000000,65.7,66.39,63.38,64.22,1219409,0
+CRSP.US,D,20220607,000000,63.15,69.05,63.15,69.04,1392486,0
+CRSP.US,D,20220608,000000,68.87,74.59,68.44,73.83,2577800,0
+CRSP.US,D,20220609,000000,72.84,75.42,71.69,71.7,1305660,0
+CRSP.US,D,20220610,000000,67.83,69.285,63.11,63.76,1889790,0
+CRSP.US,D,20220613,000000,59.26,59.71,53.36,55.27,3761191,0
+CRSP.US,D,20220614,000000,55.74,58.13,53.52,58.11,1531645,0
+CRSP.US,D,20220615,000000,58.9,63.08,58.9,62.66,2082295,0
+CRSP.US,D,20220616,000000,59.99,65.52,59.72,64.64,2406586,0
+CRSP.US,D,20220617,000000,66.45,72.28,66.25,70,5962437,0
+CRSP.US,D,20220621,000000,71.01,75.24,59.82,64.67,7447184,0
+CRSP.US,D,20220622,000000,63.01,63.23,56.34,59.94,5836786,0
+CRSP.US,D,20220623,000000,59.16,65.95,57.78,65.15,3407465,0
+CRSP.US,D,20220624,000000,66.57,67.16,61.06,66.96,2952357,0
+CRSP.US,D,20220627,000000,67.06,69.42,63.62,66.9,2494192,0
+CRSP.US,D,20220628,000000,66.48,67.7,62.56,63.28,1556180,0
+CRSP.US,D,20220629,000000,62.76,63.9,60.99,63,1714897,0
+CRSP.US,D,20220630,000000,61.92,63.2,60.67,60.77,1376760,0
+CRSP.US,D,20220701,000000,61.11,64,60.41,63.79,947769,0
+CRSP.US,D,20220705,000000,63.39,71.6399,62.04,70.6,3040574,0
+CRSP.US,D,20220706,000000,70.7,76.99,70.65,72.7,4849801,0
+CRSP.US,D,20220707,000000,72.06,79.27,72,78.2,2789200,0
+CRSP.US,D,20220708,000000,76.51,79.15,75.65,76.7,1727328,0
+CRSP.US,D,20220711,000000,76.28,77.35,73.26,73.71,1899602,0
+CRSP.US,D,20220712,000000,74.71,79.78,72.41,79.05,2552617,0
+CRSP.US,D,20220713,000000,75.56,82.68,75.0438,80.7,3271018,0
+CRSP.US,D,20220714,000000,80.62,83.5,80.02,81.91,2131222,0
+CRSP.US,D,20220715,000000,81.91,83.39,77.82,83.39,1541816,0
+CRSP.US,D,20220718,000000,84.56,85.86,79.36,79.36,1720634,0
+CRSP.US,D,20220719,000000,80.91,83.95,78.6,83.78,1305496,0
+CRSP.US,D,20220720,000000,83.55,86.95,81.5601,82.34,2214358,0
+CRSP.US,D,20220721,000000,82.16,82.34,78.52,79.95,1465035,0
+CRSP.US,D,20220722,000000,80.56,80.695,75.1,75.82,1532949,0
+CRSP.US,D,20220725,000000,75.23,76.88,72.71,76.5,1187865,0
+CRSP.US,D,20220726,000000,76.27,79.855,75.1468,77.12,1237482,0
+CRSP.US,D,20220727,000000,77.76,79.21,75.13,78.93,845527,0
+CRSP.US,D,20220728,000000,79.26,80.91,74.32,75.9,1202000,0
+CRSP.US,D,20220729,000000,75,75.74,73.03,75,1013912,0
+CRSP.US,D,20220801,000000,74,76.755,72.9,74.01,958089,0
+CRSP.US,D,20220802,000000,73.38,77.26,73.29,76.34,935223,0
+CRSP.US,D,20220803,000000,77.92,83.05,77.72,78.58,1566215,0
+CRSP.US,D,20220804,000000,79.51,80.5,76.02,78.91,1459761,0
+CRSP.US,D,20220805,000000,76.44,81.9,75.14,81.4,1643606,0
+CRSP.US,D,20220808,000000,81,84.1,80.1601,81.39,1535928,0
+CRSP.US,D,20220809,000000,78.55,78.57,74.57,75.13,1579909,0
+CRSP.US,D,20220810,000000,77.75,79.27,75.14,78.87,1104358,0
+CRSP.US,D,20220811,000000,80,83.79,77.2711,77.46,1451947,0
+CRSP.US,D,20220812,000000,77.5,80.11,76.39,78.66,903046,0
+CRSP.US,D,20220815,000000,78.59,80.6,77.06,80.14,855734,0
+CRSP.US,D,20220816,000000,80.11,80.46,75.3501,75.85,1082023,0
+CRSP.US,D,20220817,000000,73.93,74.88,71.01,71.74,1421101,0
+CRSP.US,D,20220818,000000,71.84,72.62,69.77,72.15,850510,0
+CRSP.US,D,20220819,000000,71.65,71.77,68.21,68.6,1446291,0
+CRSP.US,D,20220822,000000,67,68.91,66.11,66.35,1132907,0
+CRSP.US,D,20220823,000000,66.87,69.08,65.17,68.7,1203872,0
+CRSP.US,D,20220824,000000,68.69,72.16,67.1,71.97,885168,0
+CRSP.US,D,20220825,000000,73.18,73.78,70.72,72.44,1179357,0
+CRSP.US,D,20220826,000000,71.89,72.57,67.0466,67.37,1141427,0
+CRSP.US,D,20220829,000000,66.03,67.74,65.23,65.77,995057,0
+CRSP.US,D,20220830,000000,66.63,67.15,64.16,65.17,899542,0
+CRSP.US,D,20220831,000000,66.7,66.98,64.17,65.09,805176,0
+CRSP.US,D,20220901,000000,64.02,65.8,62.76,65.6,1112600,0
+CRSP.US,D,20220902,000000,66.43,66.645,63.51,63.74,983790,0
+CRSP.US,D,20220906,000000,63.56,63.78,62.1,62.76,762643,0
+CRSP.US,D,20220907,000000,63.02,65.52,62.835,65.01,901711,0
+CRSP.US,D,20220908,000000,64.07,66.94,63.77,66.27,783093,0
+CRSP.US,D,20220909,000000,66.92,67.63,66.19,66.96,800270,0
+CRSP.US,D,20220912,000000,67,70.44,66.49,69.82,1515583,0
+CRSP.US,D,20220913,000000,66.51,68.45,65.4,67.55,1347911,0
+CRSP.US,D,20220914,000000,68.18,72.31,67.13,72.19,1215420,0
+CRSP.US,D,20220915,000000,71.16,75.1784,71.01,75.01,1680944,0
+CRSP.US,D,20220916,000000,73.02,73.62,69.2453,70.53,2177135,0
+CRSP.US,D,20220919,000000,69.26,69.9599,65.82,68.82,1069370,0
+CRSP.US,D,20220920,000000,68.05,71.26,68,70.13,769854,0
+CRSP.US,D,20220921,000000,70.66,70.82,66.65,66.65,1005425,0
+CRSP.US,D,20220922,000000,66.15,66.15,64.01,64.9,936627,0
+CRSP.US,D,20220923,000000,63.88,64.59,61.78,63.16,1089098,0
+CRSP.US,D,20220926,000000,63.09,64.435,61.04,61.1,808591,0
+CRSP.US,D,20220927,000000,62.94,66.56,62.41,63.63,1667499,0
+CRSP.US,D,20220928,000000,64.16,67.43,63.72,66.94,1271237,0
+CRSP.US,D,20220929,000000,66.42,66.85,62.84,64.49,1347916,0
+CRSP.US,D,20220930,000000,64.52,68.06,64.5,65.35,1276401,0
+CRSP.US,D,20221003,000000,66.02,66.31,61.745,63.1,1156144,0
+CRSP.US,D,20221004,000000,64.4,66.205,64.39,65.67,1364454,0
+CRSP.US,D,20221005,000000,64.44,65,61.42,64.63,1554262,0
+CRSP.US,D,20221006,000000,64.44,66.13,63.38,65.26,712139,0
+CRSP.US,D,20221007,000000,63.88,64.19,61.26,61.65,775468,0
+CRSP.US,D,20221010,000000,61.4,61.49,59.25,60.82,753645,0
+CRSP.US,D,20221011,000000,58.9,61.15,57.1,58.51,1424283,0
+CRSP.US,D,20221012,000000,58.35,59.46,57.31,58.51,606414,0
+CRSP.US,D,20221013,000000,56.01,58.99,55.38,58.06,1005851,0
+CRSP.US,D,20221014,000000,58.79,59.53,53.98,54.07,1125919,0
+CRSP.US,D,20221017,000000,54.75,56.655,54.3837,56.33,918725,0
+CRSP.US,D,20221018,000000,58.11,59.5,55.42,56.9,828429,0
+CRSP.US,D,20221019,000000,56.2,56.46,53.5589,54.07,898552,0
+CRSP.US,D,20221020,000000,53.69,54.68,51,51.29,1191246,0
+CRSP.US,D,20221021,000000,51.52,51.95,50.2,50.84,1384084,0
+CRSP.US,D,20221024,000000,50.85,50.85,48.49,50.4,962334,0
+CRSP.US,D,20221025,000000,50.95,52.945,50.95,52.45,1012209,0
+CRSP.US,D,20221026,000000,52.18,57.8899,52.15,55.2,1092379,0
+CRSP.US,D,20221027,000000,55.61,55.685,52.32,52.36,965831,0
+CRSP.US,D,20221028,000000,52.18,54.375,51.5,54.29,935427,0
+CRSP.US,D,20221031,000000,53.95,54.63,51.83,52.34,934334,0
+CRSP.US,D,20221101,000000,53.81,54.15,51.95,52.02,683726,0
+CRSP.US,D,20221102,000000,51.99,56.7,51.84,54.68,1532690,0
+CRSP.US,D,20221103,000000,54.39,54.46,53.2,53.24,940813,0
+CRSP.US,D,20221104,000000,54.3,54.45,49.71,51.18,1135054,0
+CRSP.US,D,20221107,000000,50.63,51.25,48.495,49.7,1099996,0
+CRSP.US,D,20221108,000000,49.5,52.54,49.19,50.73,825210,0
+CRSP.US,D,20221109,000000,50.26,51.04,48.77,48.93,870931,0
+CRSP.US,D,20221110,000000,52.35,55,51.31,54.69,1390675,0
+CRSP.US,D,20221111,000000,54.14,62.225,54.14,60.35,2402895,0
+CRSP.US,D,20221114,000000,60,62.22,59.1435,59.78,1183919,0
+CRSP.US,D,20221115,000000,63.52,64.22,60.32,61.01,1249505,0
+CRSP.US,D,20221116,000000,60.88,61.13,57.968,58.76,1057216,0
+CRSP.US,D,20221117,000000,56.93,58.23,56.1446,57.64,780390,0
+CRSP.US,D,20221118,000000,58.71,62.12,57.255,57.74,992818,0
+CRSP.US,D,20221121,000000,57.58,58.33,54.3672,55.54,799316,0
+CRSP.US,D,20221122,000000,55.38,55.52,53.915,55.46,602466,0
+CRSP.US,D,20221123,000000,55.55,56.8,54.84,55.03,632501,0
+CRSP.US,D,20221125,000000,54.46,55.03,53.34,54.99,323024,0
+CRSP.US,D,20221128,000000,54.97,55.6,53.02,53.34,692160,0
+CRSP.US,D,20221129,000000,53.64,54.35,52.52,52.88,646812,0
+CRSP.US,D,20221130,000000,53.5,54.89,51.46,54.79,1144074,0
+CRSP.US,D,20221201,000000,54.18,55.34,53.3659,54.34,668409,0
+CRSP.US,D,20221202,000000,53.33,54.68,52.63,54.5,742136,0
+CRSP.US,D,20221205,000000,54.07,54.39,51.19,52.11,1045358,0
+CRSP.US,D,20221206,000000,52.12,52.18,50.0801,50.78,731467,0
+CRSP.US,D,20221207,000000,50.49,51.54,49.8,50.61,1252364,0
+CRSP.US,D,20221208,000000,50.78,51.26,49.13,50.5,730754,0
+CRSP.US,D,20221209,000000,50.23,50.74,48.99,48.99,1131725,0
+CRSP.US,D,20221212,000000,49.23,51.26,47.13,51.06,1582062,0
+CRSP.US,D,20221213,000000,53.405,54.16,48.47,50.7,1816396,0
+CRSP.US,D,20221214,000000,50.7,52.22,49.53,50.19,984959,0
+CRSP.US,D,20221215,000000,49.07,50.38,47.34,47.5,949948,0
+CRSP.US,D,20221216,000000,47.28,47.28,44.84,46.41,2114197,0
+CRSP.US,D,20221219,000000,46.5,46.5,43.61,44.06,1178277,0
+CRSP.US,D,20221220,000000,43.75,44.77,43.5823,44.31,955332,0
+CRSP.US,D,20221221,000000,44.39,45.69,43.88,45.42,1090636,0
+CRSP.US,D,20221222,000000,44.94,46.15,44.72,46.08,1093290,0
+CRSP.US,D,20221223,000000,46.15,46.88,43.93,44.09,987675,0
+CRSP.US,D,20221227,000000,43.7,43.89,40.79,41.01,1289460,0
+CRSP.US,D,20221228,000000,40.99,41.87,39.05,39.19,1297656,0
+CRSP.US,D,20221229,000000,39.75,41.23,39.34,40.33,1361300,0
+CRSP.US,D,20221230,000000,39.82,40.68,38.94,40.65,1147176,0
+CRSP.US,D,20230103,000000,41.19,41.645,39.8794,41,1364942,0
+CRSP.US,D,20230104,000000,41.52,45.01,41.2,45,1258929,0
+CRSP.US,D,20230105,000000,45.97,47.86,45.03,47.45,1416020,0
+CRSP.US,D,20230106,000000,47.56,48.47,46.2979,47.21,1475494,0
+CRSP.US,D,20230109,000000,47.94,48.73,46.56,46.68,1006711,0
+CRSP.US,D,20230110,000000,46.69,48.26,46.69,48.24,699966,0
+CRSP.US,D,20230111,000000,48.59,49.39,47.16,48.35,936767,0
+CRSP.US,D,20230112,000000,48.42,49.7,45.77,49.66,914017,0
+CRSP.US,D,20230113,000000,48.98,50.89,48.95,49.94,1397604,0
+CRSP.US,D,20230117,000000,49.93,52.33,48.82,51.77,1057729,0
+CRSP.US,D,20230118,000000,52.13,54.18,50.18,50.55,1316780,0
+CRSP.US,D,20230119,000000,49.63,49.7,46.91,47.67,1004856,0
+CRSP.US,D,20230120,000000,48.14,50.04,47.5,49.61,899061,0
+CRSP.US,D,20230123,000000,49.68,51.395,49.135,51.32,790250,0
+CRSP.US,D,20230124,000000,50.95,52.31,50.64,51.96,797086,0
+CRSP.US,D,20230125,000000,50.7,51.2,49.295,50.75,1010473,0
+CRSP.US,D,20230126,000000,51.5,52,49.411,50.47,906130,0
+CRSP.US,D,20230127,000000,50.16,53.19,50,52.78,879864,0
+CRSP.US,D,20230130,000000,52.1,52.37,49.86,49.96,1180595,0
+CRSP.US,D,20230131,000000,50.1,51.9,50.1,51.02,725418,0
+CRSP.US,D,20230201,000000,51.57,53.04,50.34,52.33,1076076,0
+CRSP.US,D,20230202,000000,54.25,58.4999,52.76,56.12,2088745,0
+CRSP.US,D,20230203,000000,54.12,56.11,53.38,55.27,1166709,0
+CRSP.US,D,20230206,000000,55.15,56.52,54.42,55.51,871185,0
+CRSP.US,D,20230207,000000,56.05,57.22,53.5,55.665,1320936,0
+CRSP.US,D,20230208,000000,55.67,56.16,53.27,53.39,801458,0
+CRSP.US,D,20230209,000000,54,54.41,50.715,51.08,1027433,0
+CRSP.US,D,20230210,000000,50.39,50.51,49.17,49.78,1231971,0
+CRSP.US,D,20230213,000000,49.83,51.71,48.83,51.51,894261,0
+CRSP.US,D,20230214,000000,50.84,52.48,49.6351,50.87,986338,0
+CRSP.US,D,20230215,000000,50.69,52.26,49.81,52.17,688423,0
+CRSP.US,D,20230216,000000,50.95,52.07,49.71,50.54,1051931,0
+CRSP.US,D,20230217,000000,49.99,50.92,48.23,50.89,1138831,0
+CRSP.US,D,20230221,000000,49.46,49.6,46.5201,46.63,1445539,0
+CRSP.US,D,20230222,000000,47.8,53.5,47.33,50.38,2728391,0
+CRSP.US,D,20230223,000000,51.64,51.6581,47.78,50.04,1312708,0
+CRSP.US,D,20230224,000000,48.92,49.42,47.3,48.02,1229148,0
+CRSP.US,D,20230227,000000,49.19,49.5199,47.15,49.16,1093437,0
+CRSP.US,D,20230228,000000,49.09,50.115,48.75,49.32,1168411,0
+CRSP.US,D,20230301,000000,49.21,49.48,47.6,47.72,797827,0
+CRSP.US,D,20230302,000000,47.48,49.44,46.85,49.19,817956,0
+CRSP.US,D,20230303,000000,49.81,51.1899,48.68,50.84,883853,0
+CRSP.US,D,20230306,000000,51.42,51.5585,49.06,49.33,749009,0
+CRSP.US,D,20230307,000000,48.87,49.1,47.664,47.84,762265,0
+CRSP.US,D,20230308,000000,47.65,48.5,47.1,47.93,669488,0
+CRSP.US,D,20230309,000000,47.83,48.34,45.72,45.79,784532,0
+CRSP.US,D,20230310,000000,45.47,45.73,42.01,43.22,1762536,0
+CRSP.US,D,20230313,000000,42.75,46.36,42.57,45.72,1363469,0
+CRSP.US,D,20230314,000000,46.66,47.346,44.61,45.15,1015898,0
+CRSP.US,D,20230315,000000,44.63,45.4594,43.89,44.92,866852,0
+CRSP.US,D,20230316,000000,44.87,46.15,43.75,45.39,756701,0
+CRSP.US,D,20230317,000000,45.63,45.95,44.25,45.74,957920,0
+CRSP.US,D,20230320,000000,45.54,46.05,44.08,44.46,832436,0
+CRSP.US,D,20230321,000000,44.32,45.3,43.41,45.06,1055708,0
+CRSP.US,D,20230322,000000,45.17,45.66,43.54,43.54,973270,0
+CRSP.US,D,20230323,000000,44.34,45.04,42.41,43.14,920484,0
+CRSP.US,D,20230324,000000,42.83,43.86,42,43.43,890032,0
+CRSP.US,D,20230327,000000,45.51,46.12,43.93,44.35,1393745,0
+CRSP.US,D,20230328,000000,44.12,44.7429,43.365,43.85,702383,0
+CRSP.US,D,20230329,000000,44.36,45.5,43.53,45.18,913482,0
+CRSP.US,D,20230330,000000,45.56,45.7,44.01,44.16,822244,0
+CRSP.US,D,20230331,000000,44.42,45.69,44.07,45.23,1178351,0
+CRSP.US,D,20230403,000000,45.29,46.2799,44.57,45.28,931616,0
+CRSP.US,D,20230404,000000,45.33,45.42,43.1,43.71,945004,0
+CRSP.US,D,20230405,000000,43.68,45,43.14,44.8,1189695,0
+CRSP.US,D,20230406,000000,44.88,45.71,44.025,45.4,887031,0
+CRSP.US,D,20230410,000000,44.99,45.21,44.5,45.09,746784,0
+CRSP.US,D,20230411,000000,45.13,45.94,45.11,45.41,739913,0
+CRSP.US,D,20230412,000000,46.5,47.14,43.4,43.47,1400026,0
+CRSP.US,D,20230413,000000,44.24,50.78,44,50.56,4384759,0
+CRSP.US,D,20230414,000000,50.56,51.47,49.585,50.31,2282201,0
+CRSP.US,D,20230417,000000,50.82,55.36,50.5,54.29,2601424,0
+CRSP.US,D,20230418,000000,54.79,54.9,51.795,51.92,1388937,0
+CRSP.US,D,20230419,000000,51.58,54.44,50.95,53.48,1198337,0
+CRSP.US,D,20230420,000000,52.53,52.98,49.67,49.89,1477984,0
+CRSP.US,D,20230421,000000,49.89,52.39,49.61,52.01,1194362,0
+CRSP.US,D,20230424,000000,52.21,52.26,50,51.08,900532,0
+CRSP.US,D,20230425,000000,50.97,51.7,49.05,49.43,886701,0
+CRSP.US,D,20230426,000000,49.6,50,48.55,48.65,1085651,0
+CRSP.US,D,20230427,000000,48.85,50.65,48.1,49.11,939674,0
+CRSP.US,D,20230428,000000,48.96,49.96,47.81,48.94,604122,0
+CRSP.US,D,20230501,000000,48.65,50.13,48.4,49.08,716883,0
+CRSP.US,D,20230502,000000,49.07,49.32,47.84,48.05,750894,0
+CRSP.US,D,20230503,000000,48.17,50,47.6,49.19,1088003,0
+CRSP.US,D,20230504,000000,48.69,53.85,48.64,53.12,1666795,0
+CRSP.US,D,20230505,000000,54.12,57.89,53.885,55.79,1872675,0
+CRSP.US,D,20230508,000000,55.94,56.2,54.03,55.96,998040,0
+CRSP.US,D,20230509,000000,56.47,64.25,55.72,63.42,3431034,0
+CRSP.US,D,20230510,000000,64.48,71.2,63.64,67.77,4342329,0
+CRSP.US,D,20230511,000000,68,68.81,65.12,66.01,2010065,0
+CRSP.US,D,20230512,000000,66.34,67.08,63.52,63.9,1898381,0
+CRSP.US,D,20230515,000000,64.12,68.9599,63.85,65.95,1666818,0
+CRSP.US,D,20230516,000000,65,65,61.1018,61.7,1746483,0
+CRSP.US,D,20230517,000000,62.07,64.6999,60.68,64.41,1177046,0
+CRSP.US,D,20230518,000000,64.23,64.97,62.38,63.45,1051048,0
+CRSP.US,D,20230519,000000,63.85,65.25,61.58,62.13,1002494,0
+CRSP.US,D,20230522,000000,62.86,66.4,62.22,65.8,1208353,0
+CRSP.US,D,20230523,000000,65.72,72,65.57,67.2,2014238,0
+CRSP.US,D,20230524,000000,66.35,66.75,64.3,65.88,1186986,0
+CRSP.US,D,20230525,000000,66.26,66.4985,62.16,63.85,997424,0
+CRSP.US,D,20230526,000000,63.78,65.5,62.9,64.66,1016310,0
+CRSP.US,D,20230530,000000,65,66.97,62.75,64.63,990942,0
+CRSP.US,D,20230531,000000,65.15,67.26,63.02,64.04,1324633,0
+CRSP.US,D,20230601,000000,64.06,65.6,62.835,64.52,1260532,0
+CRSP.US,D,20230602,000000,65.37,65.92,63.38,65,987581,0
+CRSP.US,D,20230605,000000,65.22,65.5,62.95,63.04,1070021,0
+CRSP.US,D,20230606,000000,63.04,65.688,61.66,64.58,1514358,0
+CRSP.US,D,20230607,000000,64.53,65.28,60.33,62.78,1460567,0
+CRSP.US,D,20230608,000000,62.5,63.7,61.01,62.59,1047209,0
+CRSP.US,D,20230609,000000,67.91,68.26,60.68,61.24,2741423,0
+CRSP.US,D,20230612,000000,61.8,63.209,59.43,59.9,1904765,0
+CRSP.US,D,20230613,000000,60,61.6,59.2,60.79,1485328,0
+CRSP.US,D,20230614,000000,61.31,61.4279,58.45,58.96,1543682,0
+CRSP.US,D,20230615,000000,58.6,59.47,58.1,58.94,963056,0
+CRSP.US,D,20230616,000000,59.4,59.81,57.61,57.75,2055437,0
+CRSP.US,D,20230620,000000,57.61,57.8,56.07,56.89,1094236,0
+CRSP.US,D,20230621,000000,56.41,57.47,55.01,56.97,1159836,0
+CRSP.US,D,20230622,000000,56.88,57.32,56.005,56.94,724743,0
+CRSP.US,D,20230623,000000,56,56.6899,55.24,56.03,1153650,0
+CRSP.US,D,20230626,000000,56.2779,56.94,55.31,56.23,949368,0
+CRSP.US,D,20230627,000000,56.71,56.71,55.23,55.82,1011879,0
+CRSP.US,D,20230628,000000,55.83,57.782,55.29,57.16,854000,0
+CRSP.US,D,20230629,000000,57.1,57.47,56.04,57.02,830724,0
+CRSP.US,D,20230630,000000,57.72,58,55.83,56.14,1099296,0
+CRSP.US,D,20230703,000000,56.17,57.08,56.17,56.25,550374,0
+CRSP.US,D,20230705,000000,56.21,57.14,55.91,56.78,645199,0
+CRSP.US,D,20230706,000000,56.07,56.49,53.2,54.02,1243268,0
+CRSP.US,D,20230707,000000,54.02,55.08,53.8483,54.37,687360,0
+CRSP.US,D,20230710,000000,54.41,58.38,53.93,57.66,1288451,0
+CRSP.US,D,20230711,000000,58.135,58.135,56.82,57.62,784571,0
+CRSP.US,D,20230712,000000,58.53,59.11,56.99,57.48,812722,0
+CRSP.US,D,20230713,000000,57.75,59.6699,57.15,59,1030854,0
+CRSP.US,D,20230714,000000,59.29,59.57,56.5,56.91,1006934,0
+CRSP.US,D,20230717,000000,56.79,59.165,56.56,58.22,779609,0
+CRSP.US,D,20230718,000000,58.75,58.91,57.01,57.75,614822,0
+CRSP.US,D,20230719,000000,58.39,59.4,57.7,58.12,1539587,0
+CRSP.US,D,20230720,000000,57.2,57.75,56.11,56.54,915414,0
+CRSP.US,D,20230721,000000,57.05,57.705,56.11,56.73,1027473,0
+CRSP.US,D,20230724,000000,56.73,57.27,55.4464,55.52,777062,0
+CRSP.US,D,20230725,000000,55.73,56.38,55.25,55.44,1025251,0
+CRSP.US,D,20230726,000000,55.33,57.99,55.2,57.28,1174139,0
+CRSP.US,D,20230727,000000,58.12,58.2,55.16,55.44,1100211,0
+CRSP.US,D,20230728,000000,55.99,57.5,55.99,56.89,705405,0
+CRSP.US,D,20230731,000000,57.02,58.02,56.74,57.33,596166,0
+CRSP.US,D,20230801,000000,56.95,56.95,55.58,56.41,757614,0
+CRSP.US,D,20230802,000000,55.2,55.42,52.88,53.01,1474026,0
+CRSP.US,D,20230803,000000,52.47,52.8075,51.24,51.35,1147230,0
+CRSP.US,D,20230804,000000,51.61,52.24,50.7,50.96,934897,0
+CRSP.US,D,20230807,000000,50.75,50.99,48.25,48.34,1748819,0
+CRSP.US,D,20230808,000000,49.27,54.6099,48.95,53.05,2390309,0
+CRSP.US,D,20230809,000000,53.28,53.48,50.5375,50.95,1131266,0
+CRSP.US,D,20230810,000000,51.42,51.63,49.53,50.07,1099408,0
+CRSP.US,D,20230811,000000,49.95,50.62,49.34,49.65,704242,0
+CRSP.US,D,20230814,000000,49.15,49.37,47.2,48.42,1224122,0
+CRSP.US,D,20230815,000000,48.03,49.19,47.83,48.68,955295,0
+CRSP.US,D,20230816,000000,48.5,48.68,47,47.2,1084274,0
+CRSP.US,D,20230817,000000,47.21,48.72,46.05,47.09,1618231,0
+CRSP.US,D,20230818,000000,46.66,49.18,46.55,48.14,1207759,0
+CRSP.US,D,20230821,000000,48.05,48.22,47.21,47.93,768184,0
+CRSP.US,D,20230822,000000,48.36,49.25,47.84,48.97,959449,0
+CRSP.US,D,20230823,000000,49.065,50.71,49.065,50.5,1029383,0
+CRSP.US,D,20230824,000000,50.59,50.68,49.1778,49.65,729103,0
+CRSP.US,D,20230825,000000,49.82,50.9,49.11,49.69,957584,0
+CRSP.US,D,20230828,000000,50.08,50.5,49.031,49.96,528164,0
+CRSP.US,D,20230829,000000,49.93,51.3855,49.51,50.57,637632,0
+CRSP.US,D,20230830,000000,50.56,50.65,49.74,50.52,562828,0
+CRSP.US,D,20230831,000000,50.68,50.9899,49.73,50.01,616641,0
+CRSP.US,D,20230901,000000,50.66,51.68,50.44,50.53,729331,0
+CRSP.US,D,20230905,000000,50.3,51.26,49.93,50.26,623499,0
+CRSP.US,D,20230906,000000,50.3,51.36,50.03,51.09,550535,0
+CRSP.US,D,20230907,000000,48.99,50.29,47.58,49.34,1309949,0
+CRSP.US,D,20230908,000000,49.39,50.045,48.68,49.94,559534,0
+CRSP.US,D,20230911,000000,50.06,51.51,49.93,51.07,717523,0
+CRSP.US,D,20230912,000000,51.27,51.6036,50.25,50.37,510842,0
+CRSP.US,D,20230913,000000,50.2,51.1268,49.29,49.36,565611,0
+CRSP.US,D,20230914,000000,49.7,51.53,49.11,51.28,1004417,0
+CRSP.US,D,20230915,000000,51.39,51.92,50.52,50.58,1428619,0
+CRSP.US,D,20230918,000000,50.33,50.58,47.46,47.64,1303953,0
+CRSP.US,D,20230919,000000,47.75,48.345,47.2501,47.42,740715,0
+CRSP.US,D,20230920,000000,47.43,48.18,46.51,46.56,717581,0
+CRSP.US,D,20230921,000000,45.932,46.61,45.18,46.06,1057338,0
+CRSP.US,D,20230922,000000,46.6055,46.95,45.47,45.49,660112,0
+CRSP.US,D,20230925,000000,45.18,46.12,44.5278,45.86,801114,0
+CRSP.US,D,20230926,000000,45.78,47.0869,45.62,46.11,706429,0
+CRSP.US,D,20230927,000000,46.86,47.79,46.68,47.13,839362,0
+CRSP.US,D,20230928,000000,47.1,47.1,44.9,45.74,819752,0
+CRSP.US,D,20230929,000000,46.54,46.97,45.22,45.39,845714,0
+CRSP.US,D,20231002,000000,45.25,45.35,42.35,42.41,1888726,0
+CRSP.US,D,20231003,000000,42.19,43.32,41.46,42.94,1497181,0
+CRSP.US,D,20231004,000000,42.95,43,40.715,41.62,1534132,0
+CRSP.US,D,20231005,000000,41.39,43.26,41.1959,43,1028760,0
+CRSP.US,D,20231006,000000,43,43.62,42.36,43.06,1010332,0
+CRSP.US,D,20231009,000000,42.43,42.53,41.32,42.51,930776,0
+CRSP.US,D,20231010,000000,42.63,44.3399,42.25,43.84,806220,0
+CRSP.US,D,20231011,000000,44.26,45.55,43.67,44.73,962685,0
+CRSP.US,D,20231012,000000,44.82,44.82,42.655,43.03,900968,0
+CRSP.US,D,20231013,000000,43.01,44.5,42.63,44.31,1001088,0
+CRSP.US,D,20231016,000000,44.31,45.0499,43.61,44.81,710975,0
+CRSP.US,D,20231017,000000,43.39,44.44,42.51,43.66,1235468,0
+CRSP.US,D,20231018,000000,43.43,43.43,40.2,40.43,1434703,0
+CRSP.US,D,20231019,000000,40.46,41.02,39.69,39.78,1285321,0
+CRSP.US,D,20231020,000000,39.5,39.65,38.24,38.62,1501915,0
+CRSP.US,D,20231023,000000,38.31,40.555,37.55,40.1,1765445,0
+CRSP.US,D,20231024,000000,40.75,42.71,40.75,41.51,1651938,0
+CRSP.US,D,20231025,000000,41,41.295,38.905,39.18,1229540,0
+CRSP.US,D,20231026,000000,39.18,40.42,38.4,39.11,1919444,0
+CRSP.US,D,20231027,000000,42.5,43.115,38.2871,38.74,3692082,0
+CRSP.US,D,20231030,000000,38.96,40,38.1578,38.93,1883470,0
+CRSP.US,D,20231101,000000,43.45,44.16,39.76,43.75,4750120,0
+CRSP.US,D,20231102,000000,45.3,48.82,44.045,46.18,3067398,0
+CRSP.US,D,20231103,000000,47.76,52.355,47.5,50.99,3071221,0
+CRSP.US,D,20231106,000000,53.2,53.9431,51.25,51.58,2818998,0
+CRSP.US,D,20231107,000000,52.44,58.81,51.8,58.58,3867123,0
+CRSP.US,D,20231108,000000,58.32,58.32,54.24,54.72,3057516,0
+CRSP.US,D,20231109,000000,55.09,55.93,50.77,51.26,2470580,0
+CRSP.US,D,20231110,000000,51.42,53.61,49.5401,53.16,2266697,0
+CRSP.US,D,20231113,000000,52.03,52.4199,48.5501,52.01,2855182,0
+CRSP.US,D,20231114,000000,55.38,56.785,53.6,55.3,1992973,0
+CRSP.US,D,20231115,000000,55.68,57.1,54.27,56.23,1808422,0
+CRSP.US,D,20231116,000000,58.06,60.41,55.76,59.22,3379613,0
+CRSP.US,D,20231117,000000,61.18,68.935,60.8,67.89,6546249,0
+CRSP.US,D,20231120,000000,69.57,76.19,68.1,72.18,8013750,0
+CRSP.US,D,20231121,000000,71.44,71.7,67.18,67.57,3992919,0
+CRSP.US,D,20231122,000000,68.69,71.18,68,70.49,2574202,0
+CRSP.US,D,20231124,000000,70.49,73.4,69.65,69.97,1886974,0
+CRSP.US,D,20231127,000000,69.75,71.85,67.82,71.61,2162749,0
+CRSP.US,D,20231128,000000,71.17,71.7399,69.44,70.66,1861191,0
+CRSP.US,D,20231129,000000,71.38,73.55,68.93,69.09,2215093,0
+CRSP.US,D,20231130,000000,70.49,71.1799,66.51,66.73,2515802,0
+CRSP.US,D,20231201,000000,66.22,68.7,63.39,68.65,3675377,0
+CRSP.US,D,20231204,000000,69.1,72.97,68.55,71.51,2815394,0
+CRSP.US,D,20231205,000000,70.65,72.69,68.3,70.6,1863913,0
+CRSP.US,D,20231206,000000,71.45,74.4223,70.0601,71.14,2461506,0
+CRSP.US,D,20231207,000000,70.74,71,69.09,70.21,2144951,0
+CRSP.US,D,20231208,000000,71.07,76.97,61.55,64.54,17230195,0
+CRSP.US,D,20231211,000000,62.95,63,56.08,60.28,8818303,0
+CRSP.US,D,20231212,000000,60.51,60.7,57.58,58.12,3655897,0
+CRSP.US,D,20231213,000000,57.7,61.49,55.2131,61.43,4654707,0
+CRSP.US,D,20231214,000000,62.84,63.9,59.86,62.94,3475508,0
+CRSP.US,D,20231215,000000,63.47,64.28,61.5504,62.08,2637519,0
+CRSP.US,D,20231218,000000,62.54,63.58,61.27,61.4,1646164,0
+CRSP.US,D,20231219,000000,61.59,67.47,61.59,66.83,3917706,0
+CRSP.US,D,20231220,000000,66.43,66.43,60.74,60.81,3763361,0
+CRSP.US,D,20231221,000000,61.65,62.68,59.29,60.6,2542278,0
+CRSP.US,D,20231222,000000,61.01,64.7799,60.75,63.67,2843788,0
+CRSP.US,D,20231226,000000,64.83,65.89,64.03,65.33,1724153,0
+CRSP.US,D,20231227,000000,66.4,67.16,63.8,64.96,1609414,0
+CRSP.US,D,20231228,000000,65.45,65.76,63.41,64.3,1801154,0
+CRSP.US,D,20231229,000000,64.16,64.6,62.58,62.6,1875464,0
+CRSP.US,D,20240102,000000,61.84,68.48,61.5,66.06,3632716,0
+CRSP.US,D,20240103,000000,64.58,65.2689,62.15,62.56,1992625,0
+CRSP.US,D,20240104,000000,62.42,63.4212,61.8297,61.94,1489843,0
+CRSP.US,D,20240105,000000,60.91,61.41,59.35,60.67,2045595,0
+CRSP.US,D,20240108,000000,60.55,62.8,58.29,62.69,2072335,0
+CRSP.US,D,20240109,000000,61.55,63.709,60.75,62.63,1587254,0
+CRSP.US,D,20240110,000000,62.57,63.34,60.61,63.34,1967135,0
+CRSP.US,D,20240111,000000,62.07,65.86,61.96,64.84,3638556,0
+CRSP.US,D,20240112,000000,65.15,67.085,63.6,64.25,2097772,0
+CRSP.US,D,20240116,000000,63.21,63.58,62.02,63.43,1751228,0
+CRSP.US,D,20240117,000000,62.25,63.0952,60.25,60.86,2276256,0
+CRSP.US,D,20240118,000000,61.1,61.23,59.7,60.98,1402800,0
+CRSP.US,D,20240119,000000,61,61.99,60.135,61.99,2106678,0
+CRSP.US,D,20240122,000000,62.52,65.8,62.21,65.26,2383922,0
+CRSP.US,D,20240123,000000,66.23,66.67,64.3,66.19,1631598,0
+CRSP.US,D,20240124,000000,66.98,67.33,62.87,63.01,1960089,0
+CRSP.US,D,20240125,000000,62.87,64.18,62.45,62.87,1465477,0
+CRSP.US,D,20240126,000000,63.41,64.38,60.81,61.01,1616599,0
+CRSP.US,D,20240129,000000,61.08,65.96,60.02,65.78,2239647,0
+CRSP.US,D,20240130,000000,65.08,65.67,63.9,64.48,1200044,0
+CRSP.US,D,20240131,000000,63.99,66.24,62.75,62.95,1359123,0
+CRSP.US,D,20240201,000000,63.49,65.8,62.2,64.67,1449348,0
+CRSP.US,D,20240202,000000,62.9,65.13,62.08,64.75,1487608,0
+CRSP.US,D,20240205,000000,64,64.82,62.46,64.51,941129,0
+CRSP.US,D,20240206,000000,64.41,66.91,63.58,66.88,1690826,0
+CRSP.US,D,20240207,000000,67,67.21,65.6,65.72,1304847,0
+CRSP.US,D,20240208,000000,65.6,69.33,64.16,68.83,1976222,0
+CRSP.US,D,20240209,000000,69.73,72.49,69.356,70.01,2534608,0
+CRSP.US,D,20240212,000000,70.03,76.48,69.8,76.44,2961795,0
+CRSP.US,D,20240213,000000,72.39,75.18,71.89,72.78,3198509,0
+CRSP.US,D,20240214,000000,74.55,79.95,73.3385,79.04,4135990,0
+CRSP.US,D,20240215,000000,79.75,90.18,79.28,84.48,6010006,0
+CRSP.US,D,20240216,000000,83.73,84.89,81.92,82.22,2203410,0
+CRSP.US,D,20240220,000000,80.24,82,77.8,78.73,2174437,0
+CRSP.US,D,20240221,000000,82.49,83.4999,77.1104,82.41,3131414,0
+CRSP.US,D,20240222,000000,82,91.1,81.8295,86.19,4286661,0
+CRSP.US,D,20240223,000000,85.93,87.69,82.35,83.99,2048482,0
+CRSP.US,D,20240226,000000,83.49,86.85,83.25,86.06,2216974,0
+CRSP.US,D,20240227,000000,87.11,89.61,84.66,89.12,2594327,0
+CRSP.US,D,20240228,000000,88.24,90.62,87.32,87.68,2131598,0
+CRSP.US,D,20240229,000000,89.39,89.88,83.04,84.22,2522523,0
+CRSP.US,D,20240301,000000,84.36,87.0789,83.3313,83.75,1424371,0
+CRSP.US,D,20240304,000000,83.98,84.17,80.5,81.74,1604815,0
+CRSP.US,D,20240305,000000,80.17,82.87,78.9,80.99,1386688,0
+CRSP.US,D,20240306,000000,81.58,81.98,79.5,80.83,1090432,0
+CRSP.US,D,20240307,000000,81,83.4992,79.32,79.37,1202542,0
+CRSP.US,D,20240308,000000,79.54,81.73,77.1014,78.92,1614644,0
+CRSP.US,D,20240311,000000,78.48,79.3294,76.12,76.82,1417670,0
+CRSP.US,D,20240312,000000,76.2,76.2,73.66,75.3,1410206,0
+CRSP.US,D,20240313,000000,74.61,76.86,74,74.78,1228348,0
+CRSP.US,D,20240314,000000,73.53,74.17,71.125,72.01,1731235,0
+CRSP.US,D,20240315,000000,71.78,73.5,71.4,72.95,1940129,0
+CRSP.US,D,20240318,000000,73.57,73.73,71.2419,71.47,1221705,0
+CRSP.US,D,20240319,000000,71.09,72.66,70.36,71.96,1294613,0
+CRSP.US,D,20240320,000000,71.51,74.202,70.7,72.94,1283236,0
+CRSP.US,D,20240321,000000,73.78,75.91,73.18,74.5,1485924,0
+CRSP.US,D,20240322,000000,74.5,74.5899,71.55,71.61,1024384,0
+CRSP.US,D,20240325,000000,71.55,72.035,70.685,71.08,909468,0
+CRSP.US,D,20240326,000000,71.29,73.09,70.89,70.97,835997,0
+CRSP.US,D,20240327,000000,71.49,71.54,68.88,70.16,1340687,0
+CRSP.US,D,20240328,000000,69.98,70.12,67.52,68.16,1603430,0
+CRSP.US,D,20240401,000000,68.145,68.389,66.5,68.18,1078023,0
+CRSP.US,D,20240402,000000,66,66.39,64.26,65.03,1499390,0
+CRSP.US,D,20240403,000000,64.73,65.4571,63.6,64.6,996091,0
+CRSP.US,D,20240404,000000,64.83,67.2455,64.6706,65.06,1220957,0
+CRSP.US,D,20240405,000000,64.4,64.4536,62.33,62.9,1681496,0
+CRSP.US,D,20240408,000000,63.21,64.2154,62.5113,64.09,1123637,0
+CRSP.US,D,20240409,000000,64,65.24,63.07,65.19,1006234,0
+CRSP.US,D,20240410,000000,62.1,62.93,60.31,61.74,1981223,0
+CRSP.US,D,20240411,000000,62.69,63.08,61.32,62.91,1040427,0
+CRSP.US,D,20240412,000000,62.23,62.35,60.25,60.67,1079075,0
+CRSP.US,D,20240415,000000,60.74,60.95,58.47,58.72,1468392,0
+CRSP.US,D,20240416,000000,58.04,58.7381,57.14,57.96,1176528,0
+CRSP.US,D,20240417,000000,58.34,58.468,55.52,55.56,1399569,0
+CRSP.US,D,20240418,000000,55.86,58.0299,55.2501,56.16,1745393,0
+CRSP.US,D,20240419,000000,56.16,57.5,54.275,55.09,1765031,0
+CRSP.US,D,20240422,000000,55.4,56.93,54.37,55.66,1044335,0
+CRSP.US,D,20240423,000000,55.93,58.675,55.56,56.41,1190566,0
+CRSP.US,D,20240424,000000,56.79,57.78,55.5,55.65,920424,0
+CRSP.US,D,20240425,000000,53.98,54.15,52.75,53.73,1248652,0
+CRSP.US,D,20240426,000000,54.21,54.935,52.814,53.91,1353533,0
+CRSP.US,D,20240429,000000,54.09,55.62,54,54.83,1472206,0
+CRSP.US,D,20240430,000000,53.9,54.435,52.73,52.99,1120069,0
+CRSP.US,D,20240501,000000,53.16,55.9699,52.74,53.81,1342856,0
+CRSP.US,D,20240502,000000,54.48,55.34,53.985,55.07,1004763,0
+CRSP.US,D,20240503,000000,56.7,58.45,55.57,55.89,1426901,0
+CRSP.US,D,20240506,000000,56.35,57.4237,55.8163,57.06,1453162,0
+CRSP.US,D,20240507,000000,57,57.1,55.27,55.53,1377180,0
+CRSP.US,D,20240508,000000,54,54.5,52.62,53.29,1552923,0
+CRSP.US,D,20240509,000000,52.11,54.18,51.58,53.55,1701154,0
+CRSP.US,D,20240510,000000,54.09,54.89,51.02,51.17,1633771,0
+CRSP.US,D,20240513,000000,51.98,57.96,51.95,55.65,2495645,0
+CRSP.US,D,20240514,000000,56.84,59.1774,55.4,55.71,1785068,0
+CRSP.US,D,20240515,000000,57.93,58.75,56.39,56.96,1485599,0
+CRSP.US,D,20240516,000000,57.01,58.17,55.34,55.67,1037806,0
+CRSP.US,D,20240517,000000,55.98,56.37,54.64,56.22,1083032,0
+CRSP.US,D,20240520,000000,56.08,56.29,55.25,55.47,932030,0
+CRSP.US,D,20240521,000000,55,55.77,54.3,54.76,1118081,0
+CRSP.US,D,20240522,000000,54.69,58.645,54.27,56.8,1238759,0
+CRSP.US,D,20240523,000000,56.8,56.8,54.32,55.73,1361627,0
+CRSP.US,D,20240524,000000,55.9,56.29,55.03,55.24,623806,0
+CRSP.US,D,20240528,000000,55.86,56.4999,54.18,54.84,852502,0
+CRSP.US,D,20240529,000000,53.66,54.31,52.52,53.85,1121012,0
+CRSP.US,D,20240530,000000,54.26,54.87,53.4612,54.06,761338,0
+CRSP.US,D,20240531,000000,54.26,54.735,53.38,53.74,1119168,0
+CRSP.US,D,20240603,000000,54.82,58.22,54.52,57.15,1457688,0
+CRSP.US,D,20240604,000000,56.86,59.62,56.5389,58.275,1294169,0
+CRSP.US,D,20240605,000000,58.5,60,56.6,59.72,1150597,0
+CRSP.US,D,20240606,000000,59.6,60.259,58.62,59.96,965743,0
+CRSP.US,D,20240607,000000,58.98,60.0756,57.765,57.87,1137788,0
+CRSP.US,D,20240610,000000,57,60.08,56.8,59.99,1102540,0
+CRSP.US,D,20240611,000000,59.57,63.42,58.28,62.31,1965382,0
+CRSP.US,D,20240612,000000,64.2,67.87,63.61,64.83,2682466,0
+CRSP.US,D,20240613,000000,66,67.88,64.901,65.26,1769842,0
+CRSP.US,D,20240614,000000,64.78,65.3871,63.49,63.56,1078430,0
+CRSP.US,D,20240617,000000,62.85,62.8899,61.14,61.785,1236352,0
+CRSP.US,D,20240618,000000,62.03,62.1683,60.4101,60.57,903403,0
+CRSP.US,D,20240620,000000,60.05,60.19,58.05,59.6,1262558,0
+CRSP.US,D,20240621,000000,59.34,60.46,55.08,56.24,4019953,0
+CRSP.US,D,20240624,000000,56.27,58.31,56.11,57.94,1097053,0
+CRSP.US,D,20240625,000000,57.71,57.97,55.68,55.95,873115,0
+CRSP.US,D,20240626,000000,55.47,56.8,55.01,56.63,1048932,0
+CRSP.US,D,20240627,000000,56.66,57.98,55.31,55.38,1236984,0
+CRSP.US,D,20240628,000000,55.53,55.6916,53.33,54.01,1313469,0
+CRSP.US,D,20240701,000000,54.02,55.67,53.3105,53.95,1292722,0
+CRSP.US,D,20240702,000000,53.98,53.98,52.52,53.115,1058986,0
+CRSP.US,D,20240703,000000,53.6,54.74,53.14,53.9,679450,0
+CRSP.US,D,20240705,000000,53.69,53.69,52.31,53.1,1078291,0
+CRSP.US,D,20240708,000000,53.66,54.8286,53.17,53.23,1051596,0
+CRSP.US,D,20240709,000000,53.25,55.15,52.83,55.03,904889,0
+CRSP.US,D,20240710,000000,55.52,55.94,54.09,55.56,911038,0
+CRSP.US,D,20240711,000000,57.38,60.2,56.57,56.81,1976409,0
+CRSP.US,D,20240712,000000,57.38,58.84,56.635,57.9,1388805,0
+CRSP.US,D,20240715,000000,57.95,58.46,56.5,57.46,1018361,0
+CRSP.US,D,20240716,000000,57.72,63.68,57.4201,62.75,3079410,0
+CRSP.US,D,20240717,000000,61.14,63.3899,60.26,60.48,1588371,0
+CRSP.US,D,20240718,000000,60.84,61.47,55.82,56.21,1957678,0
+CRSP.US,D,20240719,000000,56.08,56.21,54.01,54.56,1391661,0
+CRSP.US,D,20240722,000000,55.2,56.39,54.06,56.24,1209593,0
+CRSP.US,D,20240723,000000,56.08,58.49,55.93,57.19,962190,0
+CRSP.US,D,20240724,000000,56.19,57.2,55.26,55.39,1051441,0
+CRSP.US,D,20240725,000000,55.38,58.76,55.31,57.57,1086040,0
+CRSP.US,D,20240726,000000,58.49,59.77,57.35,57.92,867106,0
+CRSP.US,D,20240729,000000,57.95,59.07,56.5001,58.5,800192,0
+CRSP.US,D,20240730,000000,57.92,58.04,55.83,56.41,1288267,0
+CRSP.US,D,20240731,000000,56.73,59.4999,56.02,57.29,1030905,0
+CRSP.US,D,20240801,000000,57.39,57.68,54.62,54.85,1363726,0
+CRSP.US,D,20240802,000000,53,53.15,49.73,51.11,2557314,0
+CRSP.US,D,20240805,000000,44.95,50.1799,44.8033,49.66,2535226,0
+CRSP.US,D,20240806,000000,50.21,51.11,48,49.33,1578700,0
+CRSP.US,D,20240807,000000,50.46,50.46,46.9,47.27,1599809,0
+CRSP.US,D,20240808,000000,47.55,48.46,46.65,47.86,1230559,0
+CRSP.US,D,20240809,000000,48.26,49.19,46.57,47.01,998709,0
+CRSP.US,D,20240812,000000,47.04,47.6457,46.0522,46.91,985254,0
+CRSP.US,D,20240813,000000,47.1,48.5,46.57,48.22,940032,0
+CRSP.US,D,20240814,000000,48.5,48.5,45.61,46.41,1789036,0
+CRSP.US,D,20240815,000000,47.77,48.94,47.23,48.85,1391221,0
+CRSP.US,D,20240816,000000,48.35,48.68,47.33,47.85,1062445,0
+CRSP.US,D,20240819,000000,47.85,49.88,47.4,49.83,949631,0
+CRSP.US,D,20240820,000000,49.75,50.727,48.92,49.07,959425,0
+CRSP.US,D,20240821,000000,49.38,50.22,49,49.99,1110502,0
+CRSP.US,D,20240822,000000,50.05,50.1,47.34,47.5,1118089,0
+CRSP.US,D,20240823,000000,47.99,49.24,47.1701,48.69,851675,0
+CRSP.US,D,20240826,000000,49.15,49.6199,48.31,49.17,706156,0
+CRSP.US,D,20240827,000000,48.6,48.79,47.57,48.24,772066,0
+CRSP.US,D,20240828,000000,48,48.435,46.86,47.48,706904,0
+CRSP.US,D,20240829,000000,47.8,48.71,47.45,47.55,677020,0
+CRSP.US,D,20240830,000000,47.72,48.1818,46.995,47.72,775711,0
+CRSP.US,D,20240903,000000,47.37,48.27,45.19,45.52,1119749,0
+CRSP.US,D,20240904,000000,45.39,46.14,44.71,45.03,822713,0
+CRSP.US,D,20240905,000000,45.17,45.73,44.04,45.25,924587,0
+CRSP.US,D,20240906,000000,45.25,45.6,43.42,44.62,1143930,0
+CRSP.US,D,20240909,000000,44.71,45.57,44.38,44.87,761527,0
+CRSP.US,D,20240910,000000,45,45.805,44.14,45.59,713628,0
+CRSP.US,D,20240911,000000,45.23,45.5,44.21,45.44,700803,0
+CRSP.US,D,20240912,000000,45.36,46.3599,44.4296,45.89,733556,0
+CRSP.US,D,20240913,000000,46.5,48.99,46.45,48.94,1386015,0
+CRSP.US,D,20240916,000000,48.97,49.09,47.045,47.74,978568,0
+CRSP.US,D,20240917,000000,48.26,50.61,48.07,49.87,1908425,0
+CRSP.US,D,20240918,000000,50,51.99,49.18,49.59,1686332,0
+CRSP.US,D,20240919,000000,51.3,51.39,49.4,49.49,1036896,0
+CRSP.US,D,20240920,000000,49.4,49.4,47.8256,48.18,1775423,0
+CRSP.US,D,20240923,000000,48.54,48.56,46.73,46.74,955256,0
+CRSP.US,D,20240924,000000,46.96,47.4,46.45,46.79,809503,0
+CRSP.US,D,20240925,000000,46.72,47.36,45.87,45.92,970988,0
+CRSP.US,D,20240926,000000,46.93,47.2999,45.83,46.49,855116,0
+CRSP.US,D,20240927,000000,47.04,47.63,46.7,47.32,869891,0
+CRSP.US,D,20240930,000000,46.94,47.69,46.44,46.98,926907,0
+CRSP.US,D,20241001,000000,47,47.005,45.015,45.58,1258756,0
+CRSP.US,D,20241002,000000,45.25,45.99,44.83,45.71,927441,0
+CRSP.US,D,20241003,000000,45.24,45.5731,44.625,44.9,1204446,0
+CRSP.US,D,20241004,000000,45.53,45.8,44.61,45.37,1134352,0
+CRSP.US,D,20241007,000000,45.43,45.68,44.88,45.49,823485,0
+CRSP.US,D,20241008,000000,45.08,45.39,44.6,45.2,1038953,0
+CRSP.US,D,20241009,000000,45,45.76,44.44,45.4,668821,0
+CRSP.US,D,20241010,000000,45.01,45.695,44.5,45.39,576076,0
+CRSP.US,D,20241011,000000,45.28,47.5,45.03,46.85,1108443,0
+CRSP.US,D,20241014,000000,46.74,47.88,46.1,47.825,1046413,0
+CRSP.US,D,20241015,000000,47.86,48.54,47.195,48.05,867986,0
+CRSP.US,D,20241016,000000,48.32,49.25,47.9,49,1004694,0
+CRSP.US,D,20241017,000000,48.91,49.28,48.25,48.29,1151264,0
+CRSP.US,D,20241018,000000,48.55,49.24,48.4,48.92,782357,0
+CRSP.US,D,20241021,000000,48.5901,48.94,48.2,48.51,788699,0
+CRSP.US,D,20241022,000000,48.26,48.42,47.819,48.04,834047,0
+CRSP.US,D,20241023,000000,47.95,47.96,45.44,46,1827426,0
+CRSP.US,D,20241024,000000,46.19,47.9801,45.92,47.95,1104905,0
+CRSP.US,D,20241025,000000,47.96,48.88,47.255,47.36,1109369,0
+CRSP.US,D,20241028,000000,47.99,50.5,47.75,49.71,1706512,0
+CRSP.US,D,20241029,000000,49.53,49.75,48.44,48.94,1185228,0
+CRSP.US,D,20241030,000000,48.51,49.8715,47.6,47.93,1165855,0
+CRSP.US,D,20241031,000000,47.76,47.99,46.295,46.39,1279425,0
+CRSP.US,D,20241101,000000,46.96,50.85,46.91,50.76,2263380,0
+CRSP.US,D,20241104,000000,50.44,51.9,49.2147,50.59,1601759,0
+CRSP.US,D,20241105,000000,49.345,50.42,47.04,50.36,2171940,0
+CRSP.US,D,20241106,000000,51.8,51.88,49.3901,50.72,2277415,0
+CRSP.US,D,20241107,000000,51.4,53.26,51.145,51.88,1598476,0
+CRSP.US,D,20241108,000000,51.21,52.52,50.5996,51.62,1306222,0
+CRSP.US,D,20241111,000000,53.13,59.0693,53,54.86,3659151,0
+CRSP.US,D,20241112,000000,53.8,53.99,50.5266,50.73,2175357,0
+CRSP.US,D,20241113,000000,50.9,52.43,49.405,49.79,1862682,0
+CRSP.US,D,20241114,000000,49.855,50.1,46.84,46.85,1958025,0
+CRSP.US,D,20241115,000000,47.61,48.44,46.3,47.25,3133146,0
+CRSP.US,D,20241118,000000,47.83,48.28,46.71,47.3,2041081,0
+CRSP.US,D,20241119,000000,46.97,47.53,46.56,46.97,1527108,0
+CRSP.US,D,20241120,000000,47.14,47.91,46.61,47.26,1948039,0
+CRSP.US,D,20241121,000000,47.21,47.21,45.51,46.29,2094587,0
+CRSP.US,D,20241122,000000,46.37,48,45.85,47.88,1504257,0
+CRSP.US,D,20241125,000000,49.21,51.7275,48.89,50.4,2224487,0
+CRSP.US,D,20241126,000000,50,50.63,48.49,49.31,1189846,0
+CRSP.US,D,20241127,000000,49.7,50.97,49.59,50.84,1013949,0
+CRSP.US,D,20241129,000000,51,51.67,50.25,51.17,757701,0
+CRSP.US,D,20241202,000000,51.12,55.5,50.97,55.15,3655262,0
+CRSP.US,D,20241203,000000,54.2,54.5499,51.2,51.24,1957885,0
+CRSP.US,D,20241204,000000,51.39,52.31,50.54,51.14,1464355,0
+CRSP.US,D,20241205,000000,51.24,51.28,49.0027,49.51,1446083,0
+CRSP.US,D,20241206,000000,49.79,52.39,49.75,52.33,1649424,0
+CRSP.US,D,20241209,000000,53,53.9706,49.83,49.84,2056329,0
+CRSP.US,D,20241210,000000,49.95,50.5,48.32,48.68,1701047,0
+CRSP.US,D,20241211,000000,49,49.3773,47.3534,47.78,1508131,0
+CRSP.US,D,20241212,000000,47.41,47.68,45.39,45.4,1977206,0
+CRSP.US,D,20241213,000000,45.01,45.34,42.86,43.78,3191549,0
+CRSP.US,D,20241216,000000,43.95,45.16,43.74,44.24,1559961,0
+CRSP.US,D,20241217,000000,44.115,44.92,43.4,44.63,1354239,0
+CRSP.US,D,20241218,000000,44.84,44.99,40.61,41.06,2377943,0
+CRSP.US,D,20241219,000000,41.68,41.76,39.8,40.385,2377222,0
+CRSP.US,D,20241220,000000,40.25,41.02,39.41,40.72,3348387,0
+CRSP.US,D,20241223,000000,40.82,40.835,39.7659,40.48,1516756,0
+CRSP.US,D,20241224,000000,40.48,41.015,39.8,40.94,759865,0
+CRSP.US,D,20241226,000000,40.21,41.34,40,41.07,1149591,0
+CRSP.US,D,20241227,000000,40.76,41.14,39.85,40.02,1665944,0
+CRSP.US,D,20241230,000000,39.55,39.67,38.2,38.65,2189153,0
+CRSP.US,D,20241231,000000,39,39.69,38.75,39.36,1661938,0
+CRSP.US,D,20250102,000000,39.81,41.44,39.34,41.43,1662593,0
+CRSP.US,D,20250103,000000,41.5,42.09,40.7,41.02,1445617,0
+CRSP.US,D,20250106,000000,41.25,44.28,41.21,42.43,2430324,0
+CRSP.US,D,20250107,000000,42.92,44.1237,41.6567,41.92,1525580,0
+CRSP.US,D,20250108,000000,41.56,41.7318,40.55,41.29,982408,0
+CRSP.US,D,20250110,000000,40.04,40.37,38.51,39.69,2408540,0
+CRSP.US,D,20250113,000000,39.06,39.2,36.52,38.85,2748433,0
+CRSP.US,D,20250114,000000,39.62,40.2,38.21,38.36,1489215,0
+CRSP.US,D,20250115,000000,39.88,40.99,38.89,39.04,1753847,0
+CRSP.US,D,20250116,000000,39.76,40.68,39.44,40.3,1613634,0
+CRSP.US,D,20250117,000000,41,41.55,40.45,40.53,1387300,0
+CRSP.US,D,20250121,000000,41.44,42.44,40.9,41.51,1813932,0
+CRSP.US,D,20250122,000000,41.65,45.77,41.1901,44.2,5393771,0
+CRSP.US,D,20250123,000000,43.61,44.49,42.43,44.23,2493125,0
+CRSP.US,D,20250124,000000,44.58,45.1,43,43.42,2275485,0
+CRSP.US,D,20250127,000000,41.94,42.86,41.14,41.85,1715277,0
+CRSP.US,D,20250128,000000,41.93,42.39,40.94,41.81,1425238,0
+CRSP.US,D,20250129,000000,41.85,42.9366,40.7886,41.21,1311707,0
+CRSP.US,D,20250130,000000,41.59,42.89,41.28,42.04,1630274,0
+CRSP.US,D,20250131,000000,42.15,43,41.42,41.59,2038805,0
+CRSP.US,D,20250203,000000,40.19,41.1,39.21,40,2234888,0
+CRSP.US,D,20250204,000000,40,41.11,39.75,40.49,1507110,0
+CRSP.US,D,20250205,000000,40.79,42.6,40.53,42.22,1842844,0
+CRSP.US,D,20250206,000000,42.71,42.88,40.54,40.61,1595822,0
+CRSP.US,D,20250207,000000,41,41.74,39.35,39.71,2173230,0
+CRSP.US,D,20250210,000000,40,40.04,39.18,39.41,1420191,0
+CRSP.US,D,20250211,000000,39.01,39.72,38.28,39.62,2027670,0
+CRSP.US,D,20250212,000000,40.67,44.1999,40.5,43.3,4246393,0
+CRSP.US,D,20250213,000000,43.7,44.14,42.2,43.49,2049491,0
+CRSP.US,D,20250214,000000,46.21,52.5999,46.04,49.72,7745292,0
+CRSP.US,D,20250218,000000,52.245,55.3,51.02,52.22,6027188,0
+CRSP.US,D,20250219,000000,52.4,55.88,52.23,53.02,4767738,0
+CRSP.US,D,20250220,000000,52.58,52.77,49.22,50.43,2974052,0
+CRSP.US,D,20250221,000000,51.23,51.47,47.34,47.91,2675126,0
+CRSP.US,D,20250224,000000,46.69,47.66,45.1,46.52,2203458,0
+CRSP.US,D,20250225,000000,46.23,46.67,44.02,44.51,2156964,0
+CRSP.US,D,20250226,000000,44.88,46,43.97,44.4,1240192,0
+CRSP.US,D,20250227,000000,44.57,46.78,43.51,43.62,1482969,0
+CRSP.US,D,20250228,000000,42.62,44.51,42,43.92,1662270,0
+CRSP.US,D,20250303,000000,45.16,45.2,42.1,42.29,1725314,0
+CRSP.US,D,20250304,000000,40.725,44.32,40.52,43.45,2114970,0
+CRSP.US,D,20250305,000000,43.5,44.35,42.3458,43.84,1189411,0
+CRSP.US,D,20250306,000000,42.57,43.7399,41.53,43.31,1276136,0
+CRSP.US,D,20250307,000000,42.88,45.79,42.48,45.53,1885803,0
+CRSP.US,D,20250310,000000,44.67,46.0699,42.7797,43.34,2929735,0
+CRSP.US,D,20250311,000000,42.93,43.34,40.82,42.37,1979920,0
+CRSP.US,D,20250312,000000,42.64,43.94,42.4201,43.49,1400801,0
+CRSP.US,D,20250313,000000,43.2,44.39,41.63,41.99,1193844,0
+CRSP.US,D,20250314,000000,42.55,43.4799,41.94,42.12,1425872,0
+CRSP.US,D,20250317,000000,41.94,43.32,41.455,42.82,1132384,0
+CRSP.US,D,20250318,000000,42.67,42.67,40.4,40.97,1933740,0
+CRSP.US,D,20250319,000000,41.2,42.75,40.6975,41.94,1244280,0
+CRSP.US,D,20250320,000000,41.225,42.5,41.03,41.17,1116508,0
+CRSP.US,D,20250321,000000,40.71,41.68,40.41,41.22,1540007,0
+CRSP.US,D,20250324,000000,42,42.72,41.88,42.62,1344235,0
+CRSP.US,D,20250325,000000,42.5,42.5,40.78,40.89,1641380,0
+CRSP.US,D,20250326,000000,40.8,40.88,39.14,39.18,2354807,0
+CRSP.US,D,20250327,000000,39,39.28,37.85,38.04,1727178,0
+CRSP.US,D,20250328,000000,37.99,38.2,36.93,36.99,1602334,0
+CRSP.US,D,20250331,000000,35.75,35.75,32.96,34.03,3970934,0
+CRSP.US,D,20250401,000000,33.99,34.93,33.01005,33.14,2179242,0
+CRSP.US,D,20250402,000000,32.655,34.86,32.508,34.19,1758807,0
+CRSP.US,D,20250403,000000,32.51,33.6911,32.19,32.66,2115805,0
+CRSP.US,D,20250404,000000,31.948,32.99,30.96,32.65,3079088,0
+CRSP.US,D,20250407,000000,30.875,34.2164,30.04,32.38,3726042,0
+CRSP.US,D,20250408,000000,34.645,35.38,30.8661,31.27,3338392,0
+CRSP.US,D,20250409,000000,30.56,35.06,30.5209,34.89,4524957,0
+CRSP.US,D,20250410,000000,34.01,34.77,32.9005,34.26,2687716,0
+CRSP.US,D,20250411,000000,34.44,39.3,34.44,39.3,3648913,0
+CRSP.US,D,20250414,000000,40,40.129,37.62,38.81,2626071,0
+CRSP.US,D,20250415,000000,38.42,39.89,38.2729,38.95,2211516,0
+CRSP.US,D,20250416,000000,38.43,38.5,36.74,37.78,1647348,0
+CRSP.US,D,20250417,000000,37.23,38.215,37.23,37.77,1027671,0
+CRSP.US,D,20250421,000000,37.06,39.27,36.66,37.82,1653066,0
+CRSP.US,D,20250422,000000,38.49,39.85,38.34,39.23,1832746,0
+CRSP.US,D,20250423,000000,40.11,40.73,38.54,38.54,1902850,0
+CRSP.US,D,20250424,000000,38.73,39.35,38.25,39.11,1796211,0
+CRSP.US,D,20250425,000000,38.73,39.05,37.934,38.27,1320642,0
+CRSP.US,D,20250428,000000,38.37,39.3999,37.46,37.88,1320604,0
+CRSP.US,D,20250429,000000,37.88,38.29,37.24,37.4,1259020,0
+CRSP.US,D,20250430,000000,36.78,38.88,36.06,38.67,2084020,0
+CRSP.US,D,20250501,000000,38.67,38.7,37.28,37.73,1938788,0
+CRSP.US,D,20250502,000000,38.18,39.38,38,38.25,1650765,0
+CRSP.US,D,20250505,000000,37.88,38.49,37.33,37.62,1317988,0
+CRSP.US,D,20250506,000000,36.92,36.97,33.03,33.16,3904865,0
+CRSP.US,D,20250507,000000,34.51,34.6399,33.5,34.25,3119121,0
+CRSP.US,D,20250508,000000,34.88,36.86,34.12,36.14,2487411,0
+CRSP.US,D,20250509,000000,36.39,37.34,35.545,35.62,1741205,0
+CRSP.US,D,20250512,000000,36.54,38.02,36.26,37.59,1961018,0
+CRSP.US,D,20250513,000000,37.74,37.9,36.29,37.22,2029198,0
+CRSP.US,D,20250514,000000,37.21,38.64,35.38,35.6,2119415,0
+CRSP.US,D,20250515,000000,35.32,36.36,34.87,36.31,1413656,0
+CRSP.US,D,20250516,000000,37.3,38.98,36.71,38.77,2943919,0
+CRSP.US,D,20250519,000000,38.19,39,37.7,38.68,1486979,0
+CRSP.US,D,20250520,000000,38.81,40.27,37.74,39.25,1973306,0
+CRSP.US,D,20250521,000000,38.8,39.41,36.88,36.99,2002707,0
+CRSP.US,D,20250522,000000,37,37.89,36.8001,37.53,1341189,0
+CRSP.US,D,20250523,000000,36.47,37.2,36.36,36.86,1261080,0
+CRSP.US,D,20250527,000000,37.74,38.1,37.0208,37.57,2055243,0
+CRSP.US,D,20250528,000000,37.71,38.125,37.165,37.225,1632951,0
+CRSP.US,D,20250529,000000,37.4,37.41,35.38,36.78,2724785,0
+CRSP.US,D,20250530,000000,36.825,36.95,35.48,36.29,2079307,0
+CRSP.US,D,20250602,000000,36.74,38.34,36.55,36.95,2381461,0
+CRSP.US,D,20250603,000000,37.47,38.15,36.075,38.04,1838491,0
+CRSP.US,D,20250604,000000,38.1,38.8799,37.95,38.05,1446522,0
+CRSP.US,D,20250605,000000,38.16,39.98,37.0201,38.57,2597708,0
+CRSP.US,D,20250606,000000,39.59,42.36,39.585,41.86,4726279,0
+CRSP.US,D,20250609,000000,43.33,43.73,41.0508,42.09,3289575,0
+CRSP.US,D,20250610,000000,42.87,45.1388,42.765,42.94,3531123,0
+CRSP.US,D,20250611,000000,43.75,43.75,41.49,41.52,2055926,0
+CRSP.US,D,20250612,000000,40.7,41.5,39.81,41.28,1632700,0
+CRSP.US,D,20250613,000000,40.275,41.7399,40,41.36,2019707,0
+CRSP.US,D,20250616,000000,42.19,42.35,40.76,41.58,1687271,0
+CRSP.US,D,20250617,000000,43.41,45.6,42.8,43.19,3881534,0
+CRSP.US,D,20250618,000000,43.13,47.04,42.17,44.43,5699673,0
+CRSP.US,D,20250620,000000,44.84,45.14,43.5,44.25,3055908,0
+CRSP.US,D,20250623,000000,43.71,45.7894,43.2301,45.55,2234203,0
+CRSP.US,D,20250624,000000,46.47,47.76,46.02,46.78,2456983,0
+CRSP.US,D,20250625,000000,47.47,48.48,46.85,47.66,2123543,0
+CRSP.US,D,20250626,000000,47.33,47.55,45.6,46.7,2681875,0
+CRSP.US,D,20250627,000000,46.72,47.67,46.2,47.49,15084989,0
+CRSP.US,D,20250630,000000,47.86,51.52,47.165,48.64,5290336,0
+CRSP.US,D,20250701,000000,48.39,49.92,46.6,48.51,3448218,0
+CRSP.US,D,20250702,000000,48.13,52.285,48.12,51.67,3365502,0
+CRSP.US,D,20250703,000000,52.36,53.08,51.15,52.17,1839155,0
+CRSP.US,D,20250707,000000,51.765,52.8767,50.26,51.19,2181436,0
+CRSP.US,D,20250708,000000,51.32,55.21,51.15,54.82,3777391,0
+CRSP.US,D,20250709,000000,55.9,60.13,55.79,60.08,5356002,0
+CRSP.US,D,20250710,000000,62,62,57.9,59,4590263,0
+CRSP.US,D,20250711,000000,58.88,59.4803,55.88,56.8,2890458,0
+CRSP.US,D,20250714,000000,55.84,56.67,54.93,56.42,2462866,0
+CRSP.US,D,20250715,000000,56.35,56.87,52.3302,52.73,3116814,0
+CRSP.US,D,20250716,000000,53.44,55.33,53.4,55.14,3318172,0
+CRSP.US,D,20250717,000000,55.85,56.1999,54.8,55.09,2201083,0
+CRSP.US,D,20250718,000000,59.22,66.49,59,65.13,10165913,0
+CRSP.US,D,20250721,000000,66.53,71.13,64.89,65.33,7125898,0
+CRSP.US,D,20250722,000000,64.682,66.77,61.1338,65.93,4205598,0
+CRSP.US,D,20250723,000000,67.91,69.58,66.3095,68.14,3790615,0
+CRSP.US,D,20250724,000000,68.55,69.57,65.3446,66.06,2925225,0
+CRSP.US,D,20250725,000000,65.975,67.3699,64.41,64.76,2914977,0
+CRSP.US,D,20250728,000000,64.975,65.72,63.36,63.75,1688133,0
+CRSP.US,D,20250729,000000,62.81,62.88,58.68,59.02,4206304,0
+CRSP.US,D,20250730,000000,60.59,61.3847,56.49,57.68,3273964,0
+CRSP.US,D,20250731,000000,56.221,58.5,56,56.26,3267241,0
+CRSP.US,D,20250801,000000,54.3,56.78,53.7,56.09,2992284,0
+CRSP.US,D,20250804,000000,56.3,59.8907,55.826,59.59,3401053,0
+CRSP.US,D,20250805,000000,54.3,57.63,52.5,55.59,4543308,0
+CRSP.US,D,20250806,000000,55.59,57.25,53.4,56.34,2431584,0
+CRSP.US,D,20250807,000000,56.35,56.799,54.75,55.96,1906978,0
+CRSP.US,D,20250808,000000,56.23,56.37,54.39,55,1623412,0
+CRSP.US,D,20250811,000000,55.98,57.4986,55.09,55.41,2014273,0
+CRSP.US,D,20250812,000000,55.83,57.47,55.4465,56.6,2181047,0
+CRSP.US,D,20250813,000000,57,60.825,57,57.33,6935888,0
+CRSP.US,D,20250814,000000,58.57,60.64,57.22,58.82,4974449,0
+CRSP.US,D,20250815,000000,59.77,61.44,58.91,59.73,3063493,0
+CRSP.US,D,20250818,000000,59.345,59.46,57.49,57.59,2218977,0
+CRSP.US,D,20250819,000000,57.3,57.39,53.54,54.16,3100372,0
+CRSP.US,D,20250820,000000,53.08,54.37,51.8,53.07,2006457,0
+CRSP.US,D,20250821,000000,52.69,53.045,52.07,52.82,1176597,0
+CRSP.US,D,20250822,000000,52.81,55.08,52.605,54.32,1726470,0
+CRSP.US,D,20250825,000000,54.275,55.13,53.6801,54.13,1487296,0
+CRSP.US,D,20250826,000000,54.485,55.27,54.08,54.88,1278475,0
+CRSP.US,D,20250827,000000,55.04,55.3,53.25,53.53,1477488,0
+CRSP.US,D,20250828,000000,53.6,53.9399,52.73,53.05,1449487,0
+CRSP.US,D,20250829,000000,53,53.07,51.36,51.83,1589359,0
+CRSP.US,D,20250902,000000,50.99,53.4,50.83,52.66,1494809,0
+CRSP.US,D,20250903,000000,52.6,55.1476,52.3101,52.98,1640163,0
+CRSP.US,D,20250904,000000,52.82,52.9878,51.655,52.74,2061901,0
+CRSP.US,D,20250905,000000,52.55,54.94,52.1544,54.86,2736468,0
+CRSP.US,D,20250908,000000,55,55.59,54,54.1,1500102,0
+CRSP.US,D,20250909,000000,54.01,54.32,52.0001,53.69,1850676,0
+CRSP.US,D,20250910,000000,53.67,53.9299,51.6301,51.81,1160064,0
+CRSP.US,D,20250911,000000,51.94,56,51.85,55.89,2204908,0
+CRSP.US,D,20250912,000000,56.1,56.49,55.1,56.26,2000727,0
+CRSP.US,D,20250915,000000,57.25,58.6,55.68,57.84,2326536,0
+CRSP.US,D,20250916,000000,57.92,62.08,56.53,61.19,4625329,0
+CRSP.US,D,20250917,000000,61.25,61.7539,57.8,59.07,2768291,0
+CRSP.US,D,20250918,000000,60.72,63.1,60.55,62.94,2792466,0
+CRSP.US,D,20250919,000000,63.18,64.1784,62.27,62.32,5234673,0
+CRSP.US,D,20250922,000000,62.35,64.19,60.5,62.1,2385811,0
+CRSP.US,D,20250923,000000,61.63,63.63,60.31,60.76,2355824,0
+CRSP.US,D,20250924,000000,61.13,63.4982,60.3034,61.05,2165981,0
+CRSP.US,D,20250925,000000,58.98,61.16,58.4,60.32,1781110,0
+CRSP.US,D,20250926,000000,60.35,61.69,58.49,61.67,1957222,0
+CRSP.US,D,20250929,000000,62.15,64.2,61.56,63.77,2116938,0
+CRSP.US,D,20250930,000000,63.815,66.29,62.62,64.81,2576343,0
+CRSP.US,D,20251001,000000,64.75,66.7,64.66,66.16,1956630,0
+CRSP.US,D,20251002,000000,67.26,72.95,66.57,72.82,4280524,0
+CRSP.US,D,20251003,000000,73.88,73.95,67.71,67.74,3679342,0
+CRSP.US,D,20251006,000000,68.01,71.64,67.38,70.19,2477827,0
+CRSP.US,D,20251007,000000,70.305,71.15,68.26,70.62,1543848,0
+CRSP.US,D,20251008,000000,71.19,78.48,70.77,76.78,5868198,0
+CRSP.US,D,20251009,000000,77.8,78.38,73.55,74.92,2676759,0
+CRSP.US,D,20251010,000000,77.33,78,70.3,73.07,3840649,0
+CRSP.US,D,20251013,000000,75.12,75.16,67.9022,68.29,3193443,0
+CRSP.US,D,20251014,000000,67.495,71.31,64.8,69.38,2521720,0
+CRSP.US,D,20251015,000000,70.01,73.09,69.8,71.82,2366334,0
+CRSP.US,D,20251016,000000,70,71.515,67.82,68.43,2580655,0
+CRSP.US,D,20251017,000000,67.55,69.565,67,69.15,2006969,0
+CRSP.US,D,20251020,000000,71.13,74.43,70.8007,73.97,2688416,0
+CRSP.US,D,20251021,000000,73.79,75.06,71,72.32,1865205,0
+CRSP.US,D,20251022,000000,70.1,70.735,64.8,66.52,3193011,0
+CRSP.US,D,20251023,000000,66.61,67.49,65.45,67.21,1553012,0
+CRSP.US,D,20251024,000000,68.205,68.71,66.85,67.61,1342612,0
+CRSP.US,D,20251027,000000,67.125,67.73,64.1032,65.72,3004765,0
+CRSP.US,D,20251028,000000,65.66,65.71,63.59,64.17,1855622,0
+CRSP.US,D,20251029,000000,64.3,65.05,61.71,62.56,1771940,0
+CRSP.US,D,20251030,000000,61.81,62.77,60.91,61.1,1545039,0
+CRSP.US,D,20251031,000000,61.19,65.98,60.5332,63.99,3020777,0
+CRSP.US,D,20251103,000000,63.02,64.7362,60.53,61.97,1922535,0
+CRSP.US,D,20251104,000000,59.965,60.64,56,56.41,3280643,0
+CRSP.US,D,20251105,000000,56.5,57.23,54.91,56.99,2083556,0
+CRSP.US,D,20251106,000000,56.51,58.75,54.57,56.61,2745943,0
+CRSP.US,D,20251107,000000,53.61,55.22,52.42,55.12,2936609,0
+CRSP.US,D,20251110,000000,58.06,58.48,53.83,54.58,2349631,0
+CRSP.US,D,20251111,000000,54.18,56.15,52.82,55.21,2116003,0
+CRSP.US,D,20251112,000000,55.31,55.6899,52.05,52.19,2760506,0
+CRSP.US,D,20251113,000000,51.7,51.78,50.27,51.11,2919602,0
+CRSP.US,D,20251114,000000,49.58,54.77,49.11,52.53,4266817,0
+CRSP.US,D,20251117,000000,51.36,55.77,51.22,55.32,4451365,0
+CRSP.US,D,20251118,000000,54.55,54.9945,52.07,53.47,2436838,0
+CRSP.US,D,20251119,000000,53.83,53.83,50.56,50.73,1736906,0
+CRSP.US,D,20251120,000000,51.61,53.2,48.24,49.29,2370436,0
+CRSP.US,D,20251121,000000,48.48,51.45,48.02,50.23,2753748,0
+CRSP.US,D,20251124,000000,50.4,51.51,49.3141,51.25,2488792,0
+CRSP.US,D,20251125,000000,50.89,53.8899,49.96,53.57,2359109,0
+CRSP.US,D,20251126,000000,53.63,53.78,52.3,53.3,2084305,0
+CRSP.US,D,20251128,000000,52.84,54,51.5,53.47,1406810,0
+CRSP.US,D,20251201,000000,52.3,53.46,51,52.17,2287576,0
+CRSP.US,D,20251202,000000,52.43,53.03,51.2,51.58,1416528,0
+CRSP.US,D,20251203,000000,51.49,56.01,51.1601,55.99,1948883,0
+CRSP.US,D,20251204,000000,55.99,59.77,54.93,58.18,3111106,0
+CRSP.US,D,20251205,000000,58.175,58.76,56.01,56.88,1660255,0
+CRSP.US,D,20251208,000000,58.12,58.76,56.6788,57.36,1309474,0
+CRSP.US,D,20251209,000000,57,58,55.65,57.04,2169160,0
+CRSP.US,D,20251210,000000,56.34,58.47,54.4101,57.59,1570928,0
+CRSP.US,D,20251211,000000,56.85,59.245,56.61,58.09,1348891,0
+CRSP.US,D,20251212,000000,57.95,58.5,55.52,56.68,1402459,0
+CRSP.US,D,20251215,000000,57.12,58.35,55.65,56.25,1565200,0
+CRSP.US,D,20251216,000000,55.68,57.5839,55.29,55.97,1144669,0
+CRSP.US,D,20251217,000000,55.74,58,54.6,54.74,1175613,0
+CRSP.US,D,20251218,000000,54.9,57.03,54.7701,54.84,1335412,0
+CRSP.US,D,20251219,000000,55.35,56.68,55,55.86,3283623,0
+CRSP.US,D,20251222,000000,56.02,59.18,54.5,57.91,2103057,0
+CRSP.US,D,20251223,000000,57.1,57.24,55.81,56.46,1343291,0
+CRSP.US,D,20251224,000000,56.45,56.8256,55.21,56.71,652969,0
+CRSP.US,D,20251226,000000,56.48,56.54,53.76,55.08,1410636,0
+CRSP.US,D,20251229,000000,54.585,55.4075,53.8,53.97,1279779,0
+CRSP.US,D,20251230,000000,54.06,54.12,52.98,53.19,1363787,0
+CRSP.US,D,20251231,000000,53.13,53.46,52.35,52.44,1383494,0
+CRSP.US,D,20260102,000000,52.72,54.269,52.1,53.77,1373189,0
+CRSP.US,D,20260105,000000,53.82,55.5204,53.7301,55.15,1936990,0
+CRSP.US,D,20260106,000000,55.13,60.73,54.9,58.19,2863487,0
+CRSP.US,D,20260107,000000,58.72,59.89,57.3,57.99,1900352,0
+CRSP.US,D,20260108,000000,57.745,57.745,56.0301,56.4,1511734,0
+CRSP.US,D,20260109,000000,56.96,57.37,53.68,53.84,2100794,0
+CRSP.US,D,20260112,000000,54,55.7,53.3701,55.3,1951241,0
+CRSP.US,D,20260113,000000,55.69,56.64,54.12,56.18,1540970,0
+CRSP.US,D,20260114,000000,55.985,57.99,55.3,56.89,1770546,0
+CRSP.US,D,20260115,000000,56.92,57.31,54.04,54.21,1507105,0
+CRSP.US,D,20260116,000000,54.15,54.752,53.1,53.51,1409225,0
+CRSP.US,D,20260120,000000,52.02,53.46,51,52.61,1808760,0
+CRSP.US,D,20260121,000000,52.14,54.805,51.8,54.73,1570918,0
+CRSP.US,D,20260122,000000,54.53,60.86,54.22,60.81,3428010,0
+CRSP.US,D,20260123,000000,60.7,60.7,55.0516,55.52,2393076,0
+CRSP.US,D,20260126,000000,54.77,55.71,53.7201,54.65,1352002,0
+CRSP.US,D,20260127,000000,55.5,56.69,53.57,54.26,1357181,0
+CRSP.US,D,20260128,000000,54.3,54.63,53.07,53.69,1218538,0
+CRSP.US,D,20260129,000000,53.03,54.085,52.6724,53.35,1567943,0
+CRSP.US,D,20260130,000000,52.12,53.84,49.73,49.96,2243455,0
+CRSP.US,D,20260202,000000,49.5,51.92,49.1,51.31,1714783,0
+CRSP.US,D,20260203,000000,51.23,53,50.6111,52,1386440,0
+CRSP.US,D,20260204,000000,51.89,52.3699,48.82,50.17,1856918,0
+CRSP.US,D,20260205,000000,48.855,49.6321,45.53,45.88,2627305,0
+CRSP.US,D,20260206,000000,47.22,48.99,46.27,48.74,1669534,0
+CRSP.US,D,20260209,000000,48.52,49.83,47.37,49.7,1409264,0
+CRSP.US,D,20260210,000000,49.36,50.63,48.69,48.83,1312936,0
+CRSP.US,D,20260211,000000,49.3,49.3,46.48,48.32,1337321,0
+CRSP.US,D,20260212,000000,48.6591,49,47.39,48.93,1532605,0
+CRSP.US,D,20260213,000000,49.74,54.096,49.62,53.07,2465665,0
+CRSP.US,D,20260217,000000,53,54.44,51.92,53.17,1688059,0
+CRSP.US,D,20260218,000000,52.88,54.035,52.5859,53.52,1232295,0
diff --git a/daily/us/nasdaq stocks/1/csiq.us.txt b/daily/us/nasdaq stocks/1/csiq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c89d6a107bb8206eabca69fd38f007f24acdbaf7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/csiq.us.txt	
@@ -0,0 +1,4848 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSIQ.US,D,20061108,000000,15,15,15,15,0,0
+CSIQ.US,D,20061109,000000,15.52,16.73,15.21,15.63,6870607,0
+CSIQ.US,D,20061110,000000,16.08,16.1,15,15.08,2407236,0
+CSIQ.US,D,20061113,000000,15.44,15.44,14.59,14.7,1115452,0
+CSIQ.US,D,20061114,000000,14.8,15.2,14.75,15,440082,0
+CSIQ.US,D,20061115,000000,15.18,15.18,14.85,15.08,293391,0
+CSIQ.US,D,20061116,000000,15.09,15.7,15.05,15.45,247182,0
+CSIQ.US,D,20061117,000000,15.45,16,15.05,15.22,362524,0
+CSIQ.US,D,20061120,000000,15.24,15.24,14.7,14.77,209532,0
+CSIQ.US,D,20061121,000000,14.75,14.97,14.6,14.9,514224,0
+CSIQ.US,D,20061122,000000,14.93,15.2,14.77,15.2,437290,0
+CSIQ.US,D,20061124,000000,15.25,15.27,15,15.01,99875,0
+CSIQ.US,D,20061127,000000,14.83,15.1,14.69,14.8,291432,0
+CSIQ.US,D,20061128,000000,14.81,14.88,12.76,12.84,1202447,0
+CSIQ.US,D,20061129,000000,13.12,13.37,12.25,12.6,269093,0
+CSIQ.US,D,20061130,000000,12.71,12.97,12.04,12.08,177547,0
+CSIQ.US,D,20061201,000000,12.24,12.24,11.75,11.99,147165,0
+CSIQ.US,D,20061204,000000,12.02,12.02,10.2,10.59,1074957,0
+CSIQ.US,D,20061205,000000,10.59,12.14,10.5,11.75,710726,0
+CSIQ.US,D,20061206,000000,11.57,11.7,11.2,11.55,290969,0
+CSIQ.US,D,20061207,000000,11.5,11.57,11,11.17,120372,0
+CSIQ.US,D,20061208,000000,11.17,11.17,10.75,10.93,164183,0
+CSIQ.US,D,20061211,000000,11.4,11.98,10.21,10.3,664736,0
+CSIQ.US,D,20061212,000000,10.25,10.4,9.98,10.05,213173,0
+CSIQ.US,D,20061213,000000,10.12,10.2,9.8,10.08,284392,0
+CSIQ.US,D,20061214,000000,10.1,10.37,10,10.28,267326,0
+CSIQ.US,D,20061215,000000,10.39,10.39,10,10,91981,0
+CSIQ.US,D,20061218,000000,10.16,10.16,9.89,9.98,133892,0
+CSIQ.US,D,20061219,000000,10,10.14,9.7,9.73,403556,0
+CSIQ.US,D,20061220,000000,9.77,10.09,9.75,9.88,113229,0
+CSIQ.US,D,20061221,000000,10.05,10.05,9.75,9.75,35644,0
+CSIQ.US,D,20061222,000000,9.75,9.75,9.49,9.57,79707,0
+CSIQ.US,D,20061226,000000,9.65,9.8,9.43,9.6,262665,0
+CSIQ.US,D,20061227,000000,9.54,9.94,9.54,9.83,125253,0
+CSIQ.US,D,20061228,000000,9.89,10.16,9.89,10.13,190271,0
+CSIQ.US,D,20061229,000000,10.2,10.54,10.04,10.48,289241,0
+CSIQ.US,D,20070103,000000,10.98,11,10.65,10.82,176227,0
+CSIQ.US,D,20070104,000000,10.82,10.82,10.39,10.41,164105,0
+CSIQ.US,D,20070105,000000,10.5,10.7,10.12,10.15,68505,0
+CSIQ.US,D,20070108,000000,10.1,10.34,9.95,9.98,195456,0
+CSIQ.US,D,20070109,000000,10,10.05,9.77,9.77,85838,0
+CSIQ.US,D,20070110,000000,9.69,9.97,9.61,9.68,77731,0
+CSIQ.US,D,20070111,000000,9.7,10,9.65,9.88,178014,0
+CSIQ.US,D,20070112,000000,10,10,9.84,9.89,188314,0
+CSIQ.US,D,20070116,000000,9.95,10,9.7,9.75,212131,0
+CSIQ.US,D,20070117,000000,9.7,9.87,9.65,9.72,61607,0
+CSIQ.US,D,20070118,000000,9.75,9.75,9.42,9.48,176913,0
+CSIQ.US,D,20070119,000000,9.47,9.53,9.4,9.46,36261,0
+CSIQ.US,D,20070122,000000,9.48,9.78,9.26,9.48,113425,0
+CSIQ.US,D,20070123,000000,9.6,10.29,9.53,9.84,489164,0
+CSIQ.US,D,20070124,000000,10.24,10.84,10.1,10.76,432269,0
+CSIQ.US,D,20070125,000000,10.65,10.65,9.75,9.89,152951,0
+CSIQ.US,D,20070126,000000,9.81,9.95,9.6,9.65,188214,0
+CSIQ.US,D,20070129,000000,9.68,10.67,9.65,10.33,474656,0
+CSIQ.US,D,20070130,000000,10.6,11.7,10.41,11.6,533589,0
+CSIQ.US,D,20070131,000000,11.67,11.87,10.94,10.96,683988,0
+CSIQ.US,D,20070201,000000,11.07,11.8,10.98,11.46,663039,0
+CSIQ.US,D,20070202,000000,11.51,11.59,11.27,11.34,161530,0
+CSIQ.US,D,20070205,000000,11.42,12.44,11.42,12.15,564625,0
+CSIQ.US,D,20070206,000000,12.2,12.33,11.48,11.54,463983,0
+CSIQ.US,D,20070207,000000,11.6,11.97,10.84,11.01,396015,0
+CSIQ.US,D,20070208,000000,11.08,11.46,10.85,11.45,214624,0
+CSIQ.US,D,20070209,000000,11.5,11.88,10.75,10.9,273420,0
+CSIQ.US,D,20070212,000000,10.9,10.98,10.3,10.39,305473,0
+CSIQ.US,D,20070213,000000,10.79,10.79,10.32,10.67,109764,0
+CSIQ.US,D,20070214,000000,11,12.09,11,11.55,712178,0
+CSIQ.US,D,20070215,000000,11.7,12.82,11.27,12.41,757201,0
+CSIQ.US,D,20070216,000000,12.45,13.05,12.21,12.82,494861,0
+CSIQ.US,D,20070220,000000,13.05,13.6,13.01,13.43,357343,0
+CSIQ.US,D,20070221,000000,13.43,14.36,13.11,13.19,611393,0
+CSIQ.US,D,20070222,000000,13.39,13.39,12.3,12.65,784187,0
+CSIQ.US,D,20070223,000000,12.71,12.71,12.13,12.33,517141,0
+CSIQ.US,D,20070226,000000,12.6,13.18,12.28,12.6,763844,0
+CSIQ.US,D,20070227,000000,11.88,11.9,10.72,11.23,1339359,0
+CSIQ.US,D,20070228,000000,11.27,11.53,10.9,11.13,282789,0
+CSIQ.US,D,20070301,000000,10.57,10.98,10.13,10.7,342667,0
+CSIQ.US,D,20070302,000000,10.7,10.99,10.19,10.32,240097,0
+CSIQ.US,D,20070305,000000,10.05,10.2,9.88,9.88,431972,0
+CSIQ.US,D,20070306,000000,10.2,10.6,10.15,10.54,311496,0
+CSIQ.US,D,20070307,000000,10.5,10.55,10.35,10.43,128817,0
+CSIQ.US,D,20070308,000000,10.61,11.3,10.6,11.14,306654,0
+CSIQ.US,D,20070309,000000,11.25,11.68,10.95,11.2,219178,0
+CSIQ.US,D,20070312,000000,10.92,11.1,10.63,10.87,207465,0
+CSIQ.US,D,20070313,000000,11.34,11.5,10.75,10.82,230714,0
+CSIQ.US,D,20070314,000000,10.77,11.15,9.23,9.33,1352745,0
+CSIQ.US,D,20070315,000000,9.54,9.63,9.34,9.4,219846,0
+CSIQ.US,D,20070316,000000,9.34,9.45,8.76,9.12,317959,0
+CSIQ.US,D,20070319,000000,9.15,9.25,8.72,8.86,261645,0
+CSIQ.US,D,20070320,000000,9.13,9.25,8.9,9.25,164165,0
+CSIQ.US,D,20070321,000000,9.24,9.46,9.08,9.34,174111,0
+CSIQ.US,D,20070322,000000,9.3,9.85,9.27,9.65,378356,0
+CSIQ.US,D,20070323,000000,9.65,10.08,9.62,9.95,397306,0
+CSIQ.US,D,20070326,000000,9.72,10,9.6,9.75,113089,0
+CSIQ.US,D,20070327,000000,9.6,9.79,9.5,9.6,226997,0
+CSIQ.US,D,20070328,000000,9.55,10.25,9.5,9.59,144764,0
+CSIQ.US,D,20070329,000000,9.75,9.94,9.64,9.71,373069,0
+CSIQ.US,D,20070330,000000,9.64,9.8,9.55,9.75,193205,0
+CSIQ.US,D,20070402,000000,9.74,9.99,9.61,9.95,78392,0
+CSIQ.US,D,20070403,000000,9.99,10.06,9.64,9.71,138704,0
+CSIQ.US,D,20070404,000000,9.65,9.88,9.6,9.88,68584,0
+CSIQ.US,D,20070405,000000,9.95,10.01,9.72,9.84,66131,0
+CSIQ.US,D,20070409,000000,9.85,9.85,9.6,9.68,87675,0
+CSIQ.US,D,20070410,000000,9.68,9.84,9.6,9.8,265218,0
+CSIQ.US,D,20070411,000000,9.82,10.24,9.81,10.05,380158,0
+CSIQ.US,D,20070412,000000,10.05,10.55,9.9,10.37,250892,0
+CSIQ.US,D,20070413,000000,10.59,10.89,10.35,10.84,237145,0
+CSIQ.US,D,20070416,000000,11.06,13.88,11.06,13.5,1509564,0
+CSIQ.US,D,20070417,000000,12.9,12.97,12,12.1,820795,0
+CSIQ.US,D,20070418,000000,11.95,12.42,11.6,12.15,424287,0
+CSIQ.US,D,20070419,000000,11.76,12.11,11.2,11.37,347716,0
+CSIQ.US,D,20070420,000000,11.76,11.9,11.37,11.68,244547,0
+CSIQ.US,D,20070423,000000,11.56,12.6,11.4,11.93,423566,0
+CSIQ.US,D,20070424,000000,12.1,12.22,11.75,12.13,175480,0
+CSIQ.US,D,20070425,000000,12.24,12.6,11.4,12.2,220772,0
+CSIQ.US,D,20070426,000000,12.13,12.2,11.5,12.13,213946,0
+CSIQ.US,D,20070427,000000,12.08,12.12,11.25,11.52,153476,0
+CSIQ.US,D,20070430,000000,11.49,11.55,10.57,10.65,243299,0
+CSIQ.US,D,20070501,000000,10.61,10.65,10.01,10.34,324822,0
+CSIQ.US,D,20070502,000000,10.47,10.6,10.2,10.29,190981,0
+CSIQ.US,D,20070503,000000,10.44,10.5,9.91,9.95,145365,0
+CSIQ.US,D,20070504,000000,10.3,10.65,10,10.14,161237,0
+CSIQ.US,D,20070507,000000,10.18,10.5,9.96,10.15,145109,0
+CSIQ.US,D,20070508,000000,10.18,10.23,9.83,10.22,114038,0
+CSIQ.US,D,20070509,000000,10.45,10.45,10.07,10.33,95668,0
+CSIQ.US,D,20070510,000000,10.45,10.88,10.09,10.18,198958,0
+CSIQ.US,D,20070511,000000,10.43,10.65,10,10.21,182410,0
+CSIQ.US,D,20070514,000000,10.89,11.8,10.15,10.4,1441624,0
+CSIQ.US,D,20070515,000000,10.66,10.67,10.1,10.23,272809,0
+CSIQ.US,D,20070516,000000,10.19,10.22,9.57,9.72,371726,0
+CSIQ.US,D,20070517,000000,9.63,9.98,9.54,9.79,151456,0
+CSIQ.US,D,20070518,000000,9.83,9.85,9.36,9.51,285372,0
+CSIQ.US,D,20070521,000000,9.57,9.83,9.42,9.6,163573,0
+CSIQ.US,D,20070522,000000,9.6,10.11,9.55,9.89,256925,0
+CSIQ.US,D,20070523,000000,10.1,10.18,9.6,9.7,233494,0
+CSIQ.US,D,20070524,000000,9.7,9.75,9.26,9.4,287374,0
+CSIQ.US,D,20070525,000000,9.4,9.58,9,9.04,259624,0
+CSIQ.US,D,20070529,000000,9.5,9.68,9.1,9.2,300750,0
+CSIQ.US,D,20070530,000000,8.88,9.48,8.78,9.32,267707,0
+CSIQ.US,D,20070531,000000,9.46,9.59,9.19,9.53,156518,0
+CSIQ.US,D,20070601,000000,9.24,9.54,9.21,9.52,158387,0
+CSIQ.US,D,20070604,000000,9.55,9.71,9.34,9.7,119589,0
+CSIQ.US,D,20070605,000000,9.63,9.8,9.4,9.7,114345,0
+CSIQ.US,D,20070606,000000,9.7,10.4,9.42,10.17,253168,0
+CSIQ.US,D,20070607,000000,10.4,10.4,9.3,9.6,337959,0
+CSIQ.US,D,20070608,000000,9.66,9.79,9.5,9.69,150238,0
+CSIQ.US,D,20070611,000000,9.69,9.9,9.5,9.6,150842,0
+CSIQ.US,D,20070612,000000,9.52,9.85,9.43,9.75,213829,0
+CSIQ.US,D,20070613,000000,9.81,9.91,9.65,9.83,98882,0
+CSIQ.US,D,20070614,000000,9.95,10.1,9.7,9.98,258358,0
+CSIQ.US,D,20070615,000000,10,10.2,9.83,10.05,215690,0
+CSIQ.US,D,20070618,000000,10.07,10.87,10.03,10.57,261411,0
+CSIQ.US,D,20070619,000000,10.54,10.55,10.25,10.36,111825,0
+CSIQ.US,D,20070620,000000,10.37,10.5,10.31,10.35,123900,0
+CSIQ.US,D,20070621,000000,10.4,10.6,10.34,10.46,104247,0
+CSIQ.US,D,20070622,000000,10.4,10.45,9.94,10.23,108799,0
+CSIQ.US,D,20070625,000000,10.19,10.19,9.54,9.65,359386,0
+CSIQ.US,D,20070626,000000,9.71,9.9,9.41,9.52,277520,0
+CSIQ.US,D,20070627,000000,9.51,9.76,9.5,9.56,156147,0
+CSIQ.US,D,20070628,000000,9.6,9.72,9.51,9.57,70181,0
+CSIQ.US,D,20070629,000000,9.72,9.72,9.37,9.4,123916,0
+CSIQ.US,D,20070702,000000,9.7,10.08,9.48,10,304477,0
+CSIQ.US,D,20070703,000000,10.16,10.16,9.62,9.87,198445,0
+CSIQ.US,D,20070705,000000,9.87,9.87,9.58,9.72,144521,0
+CSIQ.US,D,20070706,000000,9.9,9.9,9.55,9.7,121167,0
+CSIQ.US,D,20070709,000000,9.9,10.73,9.87,10.56,862894,0
+CSIQ.US,D,20070710,000000,10.49,10.49,10.01,10.25,324638,0
+CSIQ.US,D,20070711,000000,10.15,10.55,10.1,10.15,241569,0
+CSIQ.US,D,20070712,000000,10.21,10.58,10.15,10.3,275093,0
+CSIQ.US,D,20070713,000000,10.48,11.2,10.22,10.85,651000,0
+CSIQ.US,D,20070716,000000,11,11.7,10.94,11.1,602325,0
+CSIQ.US,D,20070717,000000,11.12,11.2,10.48,10.85,283336,0
+CSIQ.US,D,20070718,000000,10.76,10.8,10.3,10.7,188897,0
+CSIQ.US,D,20070719,000000,10.96,11,10.42,10.55,126112,0
+CSIQ.US,D,20070720,000000,10.43,10.43,10.01,10.06,210721,0
+CSIQ.US,D,20070723,000000,10.5,10.5,9.88,10,175621,0
+CSIQ.US,D,20070724,000000,9.82,9.98,9.47,9.59,144568,0
+CSIQ.US,D,20070725,000000,9.59,9.73,9.39,9.45,214875,0
+CSIQ.US,D,20070726,000000,9.45,9.52,8.57,9.1,291622,0
+CSIQ.US,D,20070727,000000,9.03,9.21,8.85,8.89,136737,0
+CSIQ.US,D,20070730,000000,9.04,9.3,8.9,9.12,131003,0
+CSIQ.US,D,20070731,000000,9.2,9.45,8.95,8.99,106033,0
+CSIQ.US,D,20070801,000000,8.89,9,8.7,8.75,151554,0
+CSIQ.US,D,20070802,000000,8.8,8.8,8.6,8.64,139046,0
+CSIQ.US,D,20070803,000000,8.61,8.82,8.09,8.17,195981,0
+CSIQ.US,D,20070806,000000,8.55,8.75,7.5,7.88,297557,0
+CSIQ.US,D,20070807,000000,7.8,8.32,7.58,8.17,178970,0
+CSIQ.US,D,20070808,000000,8.3,9.1,8.25,8.84,419883,0
+CSIQ.US,D,20070809,000000,8.62,9.21,8.59,9,269498,0
+CSIQ.US,D,20070810,000000,8.82,8.88,8.53,8.88,111508,0
+CSIQ.US,D,20070813,000000,8.99,9.09,8.77,8.77,205562,0
+CSIQ.US,D,20070814,000000,9.25,9.25,8.13,8.38,341561,0
+CSIQ.US,D,20070815,000000,8.35,8.35,7.84,7.85,270096,0
+CSIQ.US,D,20070816,000000,7.8,7.85,6.5,7.17,483151,0
+CSIQ.US,D,20070817,000000,7.29,7.66,7.23,7.27,150111,0
+CSIQ.US,D,20070820,000000,7.59,7.59,7.15,7.29,247443,0
+CSIQ.US,D,20070821,000000,7.3,7.38,7.11,7.3,116127,0
+CSIQ.US,D,20070822,000000,7.5,7.84,7.41,7.8,291115,0
+CSIQ.US,D,20070823,000000,7.89,8.01,7.68,7.94,128906,0
+CSIQ.US,D,20070824,000000,7.96,8.06,7.83,8,125818,0
+CSIQ.US,D,20070827,000000,7.99,8.3,7.7,8.23,214305,0
+CSIQ.US,D,20070828,000000,8.14,8.35,7.97,8.3,333604,0
+CSIQ.US,D,20070829,000000,8.36,8.62,8.31,8.48,103364,0
+CSIQ.US,D,20070830,000000,8.38,8.42,7.86,7.99,183421,0
+CSIQ.US,D,20070831,000000,8,8.3,7.86,7.99,115236,0
+CSIQ.US,D,20070904,000000,7.95,8.26,7.94,8.01,148008,0
+CSIQ.US,D,20070905,000000,8.05,8.2,7.85,7.88,87974,0
+CSIQ.US,D,20070906,000000,7.9,8.19,7.81,7.85,198856,0
+CSIQ.US,D,20070907,000000,7.8,7.86,7.53,7.67,155830,0
+CSIQ.US,D,20070910,000000,7.7,7.73,7.42,7.58,235357,0
+CSIQ.US,D,20070911,000000,7.64,7.86,7.55,7.7,209350,0
+CSIQ.US,D,20070912,000000,7.69,7.74,7.49,7.61,127793,0
+CSIQ.US,D,20070913,000000,7.81,7.81,7.46,7.46,62231,0
+CSIQ.US,D,20070914,000000,7.46,7.5,7.13,7.42,151897,0
+CSIQ.US,D,20070917,000000,7.38,7.47,7.28,7.28,67610,0
+CSIQ.US,D,20070918,000000,7.32,7.35,7.11,7.14,139333,0
+CSIQ.US,D,20070919,000000,7.16,7.4,7.08,7.32,224427,0
+CSIQ.US,D,20070920,000000,7.26,7.72,7.22,7.5,204992,0
+CSIQ.US,D,20070921,000000,7.64,8,7.5,7.58,235182,0
+CSIQ.US,D,20070924,000000,7.94,8.7,7.81,8.69,1026114,0
+CSIQ.US,D,20070925,000000,9.11,9.8,8.7,9.61,1519764,0
+CSIQ.US,D,20070926,000000,10.06,10.95,9.65,10.5,1444148,0
+CSIQ.US,D,20070927,000000,10.51,10.86,9.62,9.82,821302,0
+CSIQ.US,D,20070928,000000,9.8,9.95,9.17,9.44,368280,0
+CSIQ.US,D,20071001,000000,9.6,10.04,9.35,9.53,686347,0
+CSIQ.US,D,20071002,000000,10.9,10.94,9.88,10.09,1565880,0
+CSIQ.US,D,20071003,000000,10.18,10.68,9.83,9.92,737534,0
+CSIQ.US,D,20071004,000000,9.99,10.35,9.61,10.06,378206,0
+CSIQ.US,D,20071005,000000,10.26,11.3,10.15,11.15,957980,0
+CSIQ.US,D,20071008,000000,10.68,11,10.42,10.65,464295,0
+CSIQ.US,D,20071009,000000,11,11.03,10.5,11.02,345623,0
+CSIQ.US,D,20071010,000000,11.21,11.43,10.9,11.07,431073,0
+CSIQ.US,D,20071011,000000,11.16,11.65,10.72,11.02,800132,0
+CSIQ.US,D,20071012,000000,11,11.38,10.83,10.96,370148,0
+CSIQ.US,D,20071015,000000,11,11.2,10.35,10.69,302700,0
+CSIQ.US,D,20071016,000000,10.5,10.95,10.06,10.33,439373,0
+CSIQ.US,D,20071017,000000,10.43,10.94,9.9,10.05,398861,0
+CSIQ.US,D,20071018,000000,10,10,9.55,9.71,440289,0
+CSIQ.US,D,20071019,000000,9.7,9.8,8.67,9,555705,0
+CSIQ.US,D,20071022,000000,9,10.15,8.92,9.41,362919,0
+CSIQ.US,D,20071023,000000,9.81,9.88,9.33,9.44,292558,0
+CSIQ.US,D,20071024,000000,9.39,9.56,9,9.3,422397,0
+CSIQ.US,D,20071025,000000,9.42,9.64,9.15,9.25,350069,0
+CSIQ.US,D,20071026,000000,9.38,9.56,9.31,9.45,235725,0
+CSIQ.US,D,20071029,000000,9.66,10.76,9.59,10.56,749398,0
+CSIQ.US,D,20071030,000000,10.65,10.71,10.08,10.1,480142,0
+CSIQ.US,D,20071031,000000,10.25,11.38,10.22,11.07,1046056,0
+CSIQ.US,D,20071101,000000,11.04,11.58,10.78,11.58,962493,0
+CSIQ.US,D,20071102,000000,11.65,12.74,11.5,12.64,1243161,0
+CSIQ.US,D,20071105,000000,12.07,12.39,11.58,12.13,796699,0
+CSIQ.US,D,20071106,000000,12.4,12.69,12.16,12.59,631018,0
+CSIQ.US,D,20071107,000000,12.67,12.67,11.77,11.84,760302,0
+CSIQ.US,D,20071108,000000,12.6,14.41,11.7,12.23,2292367,0
+CSIQ.US,D,20071109,000000,11.96,12.21,11.1,11.12,652501,0
+CSIQ.US,D,20071112,000000,11,11.01,9.99,10.01,852837,0
+CSIQ.US,D,20071113,000000,10.48,11.58,10.43,11.24,563624,0
+CSIQ.US,D,20071114,000000,14,17.1,13.05,14.53,6276379,0
+CSIQ.US,D,20071115,000000,14.3,17.45,14.26,15.49,4923495,0
+CSIQ.US,D,20071116,000000,17.13,18.15,16.48,17.76,5661520,0
+CSIQ.US,D,20071119,000000,18.63,18.88,15.92,16.3,4283124,0
+CSIQ.US,D,20071120,000000,16.79,16.79,14.46,14.99,2835010,0
+CSIQ.US,D,20071121,000000,14.26,15.5,14,14.6,1858286,0
+CSIQ.US,D,20071123,000000,15.08,15.75,14.22,15.47,1321650,0
+CSIQ.US,D,20071126,000000,16.2,17,15.31,15.4,2790580,0
+CSIQ.US,D,20071127,000000,15.9,15.94,14.45,15.1,1252579,0
+CSIQ.US,D,20071128,000000,15.49,15.93,15,15.92,1266516,0
+CSIQ.US,D,20071129,000000,16,17.75,15.56,17.22,2938898,0
+CSIQ.US,D,20071130,000000,17,17.82,15.58,15.72,2399330,0
+CSIQ.US,D,20071203,000000,15.84,16.77,15.62,16.25,1722412,0
+CSIQ.US,D,20071204,000000,16.44,19.3,15.94,18.7,8022355,0
+CSIQ.US,D,20071205,000000,18.48,19.78,17.86,18.3,5419925,0
+CSIQ.US,D,20071206,000000,18,18.98,17.77,18.72,1263440,0
+CSIQ.US,D,20071207,000000,19.4,22.25,19.16,21.46,4603591,0
+CSIQ.US,D,20071210,000000,22.99,24.83,22.13,24.59,4741733,0
+CSIQ.US,D,20071211,000000,24.5,24.52,21.51,21.86,2914434,0
+CSIQ.US,D,20071212,000000,23.81,24.3,22.45,23.45,2545498,0
+CSIQ.US,D,20071213,000000,23,24.3,22.06,22.85,2115778,0
+CSIQ.US,D,20071214,000000,22.28,24.6,22.28,23.52,1910937,0
+CSIQ.US,D,20071217,000000,24.39,24.39,21,21.2,2122609,0
+CSIQ.US,D,20071218,000000,21.94,27.15,21.07,26.88,5865649,0
+CSIQ.US,D,20071219,000000,27.83,28.68,25.5,26,6071187,0
+CSIQ.US,D,20071220,000000,26.18,26.72,25.33,25.73,2215900,0
+CSIQ.US,D,20071221,000000,25.99,28.73,25.5,27.34,3646796,0
+CSIQ.US,D,20071224,000000,28.15,29.46,27.5,28.55,2317306,0
+CSIQ.US,D,20071226,000000,29.35,31.44,28.75,30.61,4223506,0
+CSIQ.US,D,20071227,000000,30.58,30.59,27.08,28.18,3087061,0
+CSIQ.US,D,20071228,000000,29,29.3,27.1,27.65,2249170,0
+CSIQ.US,D,20071231,000000,27.78,29.15,27.26,28.15,1462098,0
+CSIQ.US,D,20080102,000000,29,29.16,27.16,28.67,2026341,0
+CSIQ.US,D,20080103,000000,29.8,31.1,29.29,29.9,4346383,0
+CSIQ.US,D,20080104,000000,28.9,29.27,27.57,27.79,2110854,0
+CSIQ.US,D,20080107,000000,28.2,28.8,22,24,4746151,0
+CSIQ.US,D,20080108,000000,23.8,26.49,23.14,24.31,3544013,0
+CSIQ.US,D,20080109,000000,24.4,24.8,21.06,23.74,4104164,0
+CSIQ.US,D,20080110,000000,22.26,23.93,22.05,22.99,2058098,0
+CSIQ.US,D,20080111,000000,23.26,23.65,21.31,21.64,1892662,0
+CSIQ.US,D,20080114,000000,22.1,22.64,21.11,21.67,1625450,0
+CSIQ.US,D,20080115,000000,20.75,20.9,18.25,18.63,3537251,0
+CSIQ.US,D,20080116,000000,18.3,19,15.98,17.9,3852622,0
+CSIQ.US,D,20080117,000000,18.37,19.88,17.06,17.39,3352618,0
+CSIQ.US,D,20080118,000000,18,18.5,17.35,17.8,1949799,0
+CSIQ.US,D,20080122,000000,15.85,18.75,14.74,18.59,2339478,0
+CSIQ.US,D,20080123,000000,17.88,18.7,16.2,17.53,3295980,0
+CSIQ.US,D,20080124,000000,17.25,19.49,17.03,19.17,2887127,0
+CSIQ.US,D,20080125,000000,20.15,20.6,18.35,18.56,2281322,0
+CSIQ.US,D,20080128,000000,18.35,19.16,17.05,17.45,1869540,0
+CSIQ.US,D,20080129,000000,18.05,18.8,17.4,18.47,1618961,0
+CSIQ.US,D,20080130,000000,19.25,19.94,18.32,18.55,2333893,0
+CSIQ.US,D,20080131,000000,18,18.85,17.8,18.48,1089094,0
+CSIQ.US,D,20080201,000000,18.59,19.39,18.5,18.93,926090,0
+CSIQ.US,D,20080204,000000,19.49,21.17,19.25,20.82,2391484,0
+CSIQ.US,D,20080205,000000,21,21,18.87,19.05,1643895,0
+CSIQ.US,D,20080206,000000,19.93,20.17,18.4,18.62,1157619,0
+CSIQ.US,D,20080207,000000,18.11,18.99,17.32,18.37,1613218,0
+CSIQ.US,D,20080208,000000,18.2,19.28,18.2,18.85,1075489,0
+CSIQ.US,D,20080211,000000,19.49,20.66,19.31,20.32,1554877,0
+CSIQ.US,D,20080212,000000,20.94,21.28,20.03,20.2,1694506,0
+CSIQ.US,D,20080213,000000,21.8,23.32,21.5,22.8,3413498,0
+CSIQ.US,D,20080214,000000,23.6,24.15,21.89,23,2404719,0
+CSIQ.US,D,20080215,000000,23.38,23.61,22.33,22.84,2123346,0
+CSIQ.US,D,20080219,000000,23.9,23.9,21.91,22.31,1810809,0
+CSIQ.US,D,20080220,000000,20.98,21.69,19.82,21.17,3368032,0
+CSIQ.US,D,20080221,000000,21.4,21.59,19.67,20.01,1633404,0
+CSIQ.US,D,20080222,000000,19.5,20.28,18.52,19.29,1828839,0
+CSIQ.US,D,20080225,000000,18.68,19.48,18.43,19.11,1456909,0
+CSIQ.US,D,20080226,000000,19.03,20,18.95,19.32,1642273,0
+CSIQ.US,D,20080227,000000,19.2,20.85,19.02,20,1998876,0
+CSIQ.US,D,20080228,000000,19.84,19.93,19.1,19.6,949686,0
+CSIQ.US,D,20080229,000000,19.13,19.95,18.6,18.95,903868,0
+CSIQ.US,D,20080303,000000,18.58,19.45,18.35,19.07,1100499,0
+CSIQ.US,D,20080304,000000,19.45,20,18.45,18.99,2549912,0
+CSIQ.US,D,20080305,000000,20.35,22.39,20.05,22.22,8033892,0
+CSIQ.US,D,20080306,000000,22.67,23.5,21.7,21.82,3615739,0
+CSIQ.US,D,20080307,000000,21.02,22.35,20.12,20.48,1922114,0
+CSIQ.US,D,20080310,000000,20.49,20.94,17.04,17.41,2395598,0
+CSIQ.US,D,20080311,000000,18.55,19,17.77,18.64,1947642,0
+CSIQ.US,D,20080312,000000,19.54,20.14,18.75,18.88,1523033,0
+CSIQ.US,D,20080313,000000,18.23,19.7,17.9,19.63,1837553,0
+CSIQ.US,D,20080314,000000,20.25,20.25,18.88,19.53,1261984,0
+CSIQ.US,D,20080317,000000,17.91,18.96,17.75,18.22,1123766,0
+CSIQ.US,D,20080318,000000,18.89,19.1,18.4,19.1,805109,0
+CSIQ.US,D,20080319,000000,19.09,19.1,17.25,17.25,1170980,0
+CSIQ.US,D,20080320,000000,17.2,17.24,16.31,16.71,1286522,0
+CSIQ.US,D,20080324,000000,17.26,18.71,17.05,17.51,1325115,0
+CSIQ.US,D,20080325,000000,18.6,21.2,18.21,21.1,3150306,0
+CSIQ.US,D,20080326,000000,21,21.86,20.33,21.71,1856258,0
+CSIQ.US,D,20080327,000000,22.13,23.96,21.7,21.8,3801961,0
+CSIQ.US,D,20080328,000000,22.55,22.75,21.1,21.24,1390100,0
+CSIQ.US,D,20080331,000000,21.5,21.89,20.64,20.9,840487,0
+CSIQ.US,D,20080401,000000,21.4,22.55,21.15,21.99,1267558,0
+CSIQ.US,D,20080402,000000,22.44,23.57,22.11,23.44,1549292,0
+CSIQ.US,D,20080403,000000,23.25,25.55,23.1,24.91,2994612,0
+CSIQ.US,D,20080404,000000,25.5,26.03,24.82,25.24,2174892,0
+CSIQ.US,D,20080407,000000,26.48,26.49,23.09,23.72,2061951,0
+CSIQ.US,D,20080408,000000,23.47,24.58,22.9,24.31,1064423,0
+CSIQ.US,D,20080409,000000,24.13,25.42,23.83,24.2,1175056,0
+CSIQ.US,D,20080410,000000,24.51,24.68,23.61,23.75,794500,0
+CSIQ.US,D,20080411,000000,23.3,25.05,23.16,24.08,1346517,0
+CSIQ.US,D,20080414,000000,24.31,25.75,24.31,25.64,1601519,0
+CSIQ.US,D,20080415,000000,26.13,27.18,25.9,26.2,2313129,0
+CSIQ.US,D,20080416,000000,26.8,27.93,26.56,27.86,1651267,0
+CSIQ.US,D,20080417,000000,27.75,28.45,25.1,25.85,2233477,0
+CSIQ.US,D,20080418,000000,26.8,26.94,25.9,26.08,1112116,0
+CSIQ.US,D,20080421,000000,26.18,26.83,25.86,26.65,1158801,0
+CSIQ.US,D,20080422,000000,26.77,27.25,25.8,26.14,1041259,0
+CSIQ.US,D,20080423,000000,26.65,26.88,24.8,24.99,1008642,0
+CSIQ.US,D,20080424,000000,25.1,25.29,22.95,23.95,1440117,0
+CSIQ.US,D,20080425,000000,23.95,24.55,23.18,24.44,811450,0
+CSIQ.US,D,20080428,000000,24.64,25.99,24.47,25.51,1001828,0
+CSIQ.US,D,20080429,000000,25.42,25.68,24.62,25.08,732493,0
+CSIQ.US,D,20080430,000000,25.95,28,25.84,27.37,2872582,0
+CSIQ.US,D,20080501,000000,27.26,29,25.93,27.57,2121263,0
+CSIQ.US,D,20080502,000000,28.47,28.47,26.5,27.12,1228049,0
+CSIQ.US,D,20080505,000000,27.43,27.43,26.3,26.54,629206,0
+CSIQ.US,D,20080506,000000,26.3,31.39,26.15,31.36,3971257,0
+CSIQ.US,D,20080507,000000,31.8,32.85,28.29,28.29,3445751,0
+CSIQ.US,D,20080508,000000,29.25,31.95,28.58,31.49,2823916,0
+CSIQ.US,D,20080509,000000,30.38,33.5,29.81,32.54,2491081,0
+CSIQ.US,D,20080512,000000,32.88,34.47,31.18,34.1,3598850,0
+CSIQ.US,D,20080513,000000,42.79,45.08,40.12,40.78,16539109,0
+CSIQ.US,D,20080514,000000,41.5,45.99,40.44,44,9342963,0
+CSIQ.US,D,20080515,000000,43.8,46.41,42.3,43.6,6023147,0
+CSIQ.US,D,20080516,000000,44.45,45.5,43.51,44.9,3722892,0
+CSIQ.US,D,20080519,000000,45.97,48.91,42.6,43.08,5972791,0
+CSIQ.US,D,20080520,000000,44.04,45.22,42.87,45.12,3702337,0
+CSIQ.US,D,20080521,000000,46.86,46.92,43.1,43.79,3802381,0
+CSIQ.US,D,20080522,000000,43.61,44.4,37.28,37.9,6229245,0
+CSIQ.US,D,20080523,000000,37.5,39.23,36.82,38.49,3549537,0
+CSIQ.US,D,20080527,000000,38.79,40.57,36.21,38.99,3070278,0
+CSIQ.US,D,20080528,000000,38.37,41.69,37.1,41,3269843,0
+CSIQ.US,D,20080529,000000,40,40,36.55,37.78,3466164,0
+CSIQ.US,D,20080530,000000,39.87,41,39.07,39.71,3034976,0
+CSIQ.US,D,20080602,000000,41.14,42.59,39.2,41.03,3708496,0
+CSIQ.US,D,20080603,000000,41,41.77,39.1,39.72,1755439,0
+CSIQ.US,D,20080604,000000,39.75,39.95,38.01,38.3,1746929,0
+CSIQ.US,D,20080605,000000,39,41.3,38.82,40.7,2198384,0
+CSIQ.US,D,20080606,000000,40,43.19,39.09,39.34,2605782,0
+CSIQ.US,D,20080609,000000,39.72,40.28,35.05,37.2,2929852,0
+CSIQ.US,D,20080610,000000,35.5,37.94,35.36,36.39,2419316,0
+CSIQ.US,D,20080611,000000,37.5,38.13,36.11,36.9,2225274,0
+CSIQ.US,D,20080612,000000,37.23,39.5,37.22,37.89,2461406,0
+CSIQ.US,D,20080613,000000,38.5,39.45,38.05,39,1528549,0
+CSIQ.US,D,20080616,000000,39.93,42.75,39.44,42.46,2488160,0
+CSIQ.US,D,20080617,000000,46.43,49.24,45.87,47,7790705,0
+CSIQ.US,D,20080618,000000,47.12,51.5,47,51,5458657,0
+CSIQ.US,D,20080619,000000,51.8,51.8,46.75,47.23,4259204,0
+CSIQ.US,D,20080620,000000,48.12,48.18,36.02,45.88,3096928,0
+CSIQ.US,D,20080623,000000,47.5,48.83,46.62,47.21,2302682,0
+CSIQ.US,D,20080624,000000,47.13,47.85,44.69,45.83,2657128,0
+CSIQ.US,D,20080625,000000,45.85,46.25,43.5,45.24,2184875,0
+CSIQ.US,D,20080626,000000,44.5,45.95,42.58,42.89,2111069,0
+CSIQ.US,D,20080627,000000,41.75,43.37,39.54,40.38,2714552,0
+CSIQ.US,D,20080630,000000,41.81,42.5,40,40.19,1839188,0
+CSIQ.US,D,20080701,000000,38.5,38.99,36,36.36,3966661,0
+CSIQ.US,D,20080702,000000,37.44,37.44,31.77,32.01,5151299,0
+CSIQ.US,D,20080703,000000,32.14,32.87,29.55,31.98,2629672,0
+CSIQ.US,D,20080707,000000,33.79,35.95,32.1,33.5,4996560,0
+CSIQ.US,D,20080708,000000,33.1,33.45,29.6,33.17,4428120,0
+CSIQ.US,D,20080709,000000,33.8,35.48,31.74,32.38,2957105,0
+CSIQ.US,D,20080710,000000,32.3,33.5,30.18,32.77,2715482,0
+CSIQ.US,D,20080711,000000,31.55,32.95,30.9,32.4,1698595,0
+CSIQ.US,D,20080714,000000,35.43,39.22,35.05,38.39,6420369,0
+CSIQ.US,D,20080715,000000,36,36.77,33.2,34.84,5022916,0
+CSIQ.US,D,20080716,000000,36,36.9,35,35.65,2550202,0
+CSIQ.US,D,20080717,000000,35.37,35.75,31.22,31.37,6784094,0
+CSIQ.US,D,20080718,000000,31.62,31.65,29.76,31.32,2868828,0
+CSIQ.US,D,20080721,000000,32.31,32.54,30.71,31.98,1849745,0
+CSIQ.US,D,20080722,000000,31.37,31.44,26.82,27.78,6005881,0
+CSIQ.US,D,20080723,000000,29,29.15,27.32,27.75,2628038,0
+CSIQ.US,D,20080724,000000,27.9,27.99,25.25,26.06,3096102,0
+CSIQ.US,D,20080725,000000,27.22,28.91,26.55,28.27,3367508,0
+CSIQ.US,D,20080728,000000,28.32,28.95,27,27.25,1903903,0
+CSIQ.US,D,20080729,000000,27.27,30.8,26.57,30.48,4292899,0
+CSIQ.US,D,20080730,000000,30.06,30.8,28.55,29.78,3047642,0
+CSIQ.US,D,20080731,000000,30.43,31.78,28.75,28.77,3114691,0
+CSIQ.US,D,20080801,000000,29,29.7,28,28.68,1803762,0
+CSIQ.US,D,20080804,000000,28.21,28.63,26.55,27.04,1984378,0
+CSIQ.US,D,20080805,000000,27.5,27.6,26.11,26.73,1822319,0
+CSIQ.US,D,20080806,000000,26.62,28.5,26.5,28.19,1982683,0
+CSIQ.US,D,20080807,000000,28,28.24,27.1,27.37,1363172,0
+CSIQ.US,D,20080808,000000,27.39,27.45,25.65,25.91,1819847,0
+CSIQ.US,D,20080811,000000,26.47,27.21,25.82,26.9,2247694,0
+CSIQ.US,D,20080812,000000,28.25,31.1,28.04,30.91,5793001,0
+CSIQ.US,D,20080813,000000,28.03,29.57,27.04,29.57,8725633,0
+CSIQ.US,D,20080814,000000,28.95,29.87,27.71,28.7,3941033,0
+CSIQ.US,D,20080815,000000,29.3,30.24,28.15,28.26,3087886,0
+CSIQ.US,D,20080818,000000,28.78,28.89,27.2,27.5,2119728,0
+CSIQ.US,D,20080819,000000,27.15,27.85,26.87,27.6,1490906,0
+CSIQ.US,D,20080820,000000,28.06,31.8,27.89,31.8,6332609,0
+CSIQ.US,D,20080821,000000,31.43,33.07,30.8,31.64,4117519,0
+CSIQ.US,D,20080822,000000,32.15,32.2,30.43,31.88,2169034,0
+CSIQ.US,D,20080825,000000,32.77,33.24,31.17,32.45,3067053,0
+CSIQ.US,D,20080826,000000,32.3,32.69,30.24,30.69,1814469,0
+CSIQ.US,D,20080827,000000,30.01,31.6,29.5,30.69,2279946,0
+CSIQ.US,D,20080828,000000,30.85,31.47,29.8,30.14,1927552,0
+CSIQ.US,D,20080829,000000,30.44,32.99,30.02,32.42,2682901,0
+CSIQ.US,D,20080902,000000,31.62,32.18,30.2,30.46,2865492,0
+CSIQ.US,D,20080903,000000,30.69,30.86,27.95,28.65,3909243,0
+CSIQ.US,D,20080904,000000,28.22,29.5,26.63,27.55,2963378,0
+CSIQ.US,D,20080905,000000,27.1,27.9,25.61,27.82,3016213,0
+CSIQ.US,D,20080908,000000,28.81,29,25.8,26.61,2263150,0
+CSIQ.US,D,20080909,000000,25.89,26.19,21.27,21.34,5134476,0
+CSIQ.US,D,20080910,000000,21.66,23.43,20.1,23.01,4266483,0
+CSIQ.US,D,20080911,000000,22,24.3,21.27,23.62,4195733,0
+CSIQ.US,D,20080912,000000,23.62,25.29,23.38,24.95,2058148,0
+CSIQ.US,D,20080915,000000,22.71,23.85,21.77,22.56,2866562,0
+CSIQ.US,D,20080916,000000,20.52,23.62,20.5,23.62,2737346,0
+CSIQ.US,D,20080917,000000,23.61,24.66,22,23.21,2328612,0
+CSIQ.US,D,20080918,000000,23.5,25.51,22.61,24.94,2337168,0
+CSIQ.US,D,20080919,000000,27,27.65,24.82,26.39,2643643,0
+CSIQ.US,D,20080922,000000,26.39,26.68,24.9,25.3,1246123,0
+CSIQ.US,D,20080923,000000,25.75,25.8,23.54,24.5,1652853,0
+CSIQ.US,D,20080924,000000,25.7,26.8,24.5,24.5,2066436,0
+CSIQ.US,D,20080925,000000,24.22,25.35,24.16,24.85,914709,0
+CSIQ.US,D,20080926,000000,23.5,24.3,22.11,22.77,1354032,0
+CSIQ.US,D,20080929,000000,22.03,22.03,16.71,18.77,2646019,0
+CSIQ.US,D,20080930,000000,18.57,19.57,17.51,19.53,1218210,0
+CSIQ.US,D,20081001,000000,20.55,21.34,18.63,19.18,3170450,0
+CSIQ.US,D,20081002,000000,19.27,19.49,16.17,16.44,1874382,0
+CSIQ.US,D,20081003,000000,16.9,18,14.9,15.18,2876764,0
+CSIQ.US,D,20081006,000000,13.26,15,11.25,14.98,4290609,0
+CSIQ.US,D,20081007,000000,14.07,14.25,10.71,11.91,3013391,0
+CSIQ.US,D,20081008,000000,11,14.08,11,12.76,3243699,0
+CSIQ.US,D,20081009,000000,14.06,14.45,11.26,11.45,2298269,0
+CSIQ.US,D,20081010,000000,10.39,12.94,9.61,12.69,2497593,0
+CSIQ.US,D,20081013,000000,14.25,14.76,13.19,14.76,1961077,0
+CSIQ.US,D,20081014,000000,16.1,16.15,12,12.58,3274618,0
+CSIQ.US,D,20081015,000000,12.29,12.29,10.22,10.37,3178691,0
+CSIQ.US,D,20081016,000000,10.89,11.35,9.93,10.93,3093930,0
+CSIQ.US,D,20081017,000000,10.6,14.39,10.3,11.32,2233308,0
+CSIQ.US,D,20081020,000000,12.01,12.5,11.2,12.5,1541743,0
+CSIQ.US,D,20081021,000000,12.04,12.55,11.66,11.71,1067647,0
+CSIQ.US,D,20081022,000000,11.1,11.13,10.02,10.49,1676380,0
+CSIQ.US,D,20081023,000000,10.45,10.75,9,9.15,2010414,0
+CSIQ.US,D,20081024,000000,7.35,8.59,7.2,8.31,1832619,0
+CSIQ.US,D,20081027,000000,8.02,8.97,7.8,7.85,1597620,0
+CSIQ.US,D,20081028,000000,8.5,8.91,7.52,8.6,1798746,0
+CSIQ.US,D,20081029,000000,8.81,9.6,8.36,8.83,2151223,0
+CSIQ.US,D,20081030,000000,10.2,10.65,8.98,9.86,2666289,0
+CSIQ.US,D,20081031,000000,9.5,10.2,9.2,9.68,1608690,0
+CSIQ.US,D,20081103,000000,10.13,11.1,9.78,10.9,3076811,0
+CSIQ.US,D,20081104,000000,11.78,12.99,11.51,12.5,4501893,0
+CSIQ.US,D,20081105,000000,12.09,12.15,9.71,10.53,3506729,0
+CSIQ.US,D,20081106,000000,9.76,10.05,8.1,8.13,3998042,0
+CSIQ.US,D,20081107,000000,8.57,9.08,8.15,8.41,2879417,0
+CSIQ.US,D,20081110,000000,9,9.1,7.76,7.99,2383705,0
+CSIQ.US,D,20081111,000000,7.63,7.65,6.7,7.14,2771081,0
+CSIQ.US,D,20081112,000000,6.74,6.78,5.55,5.75,3260180,0
+CSIQ.US,D,20081113,000000,5.89,7.09,5.05,6.62,3673238,0
+CSIQ.US,D,20081114,000000,6.4,6.55,5.91,6.43,2159171,0
+CSIQ.US,D,20081117,000000,6.03,6.34,5.61,5.88,1192856,0
+CSIQ.US,D,20081118,000000,5.96,5.99,5.15,5.41,1205246,0
+CSIQ.US,D,20081119,000000,5.28,5.36,4.6,4.61,1417170,0
+CSIQ.US,D,20081120,000000,4.17,4.75,3.53,3.78,2302707,0
+CSIQ.US,D,20081121,000000,3.54,4.1,3.11,4.06,2257052,0
+CSIQ.US,D,20081124,000000,4.4,4.94,4.14,4.66,1611407,0
+CSIQ.US,D,20081125,000000,4.99,5.08,4.22,4.88,1472068,0
+CSIQ.US,D,20081126,000000,4.7,5.73,4.55,5.51,1979557,0
+CSIQ.US,D,20081128,000000,5.5,5.82,5.25,5.56,727693,0
+CSIQ.US,D,20081201,000000,4.99,5.1,4.45,4.53,1358734,0
+CSIQ.US,D,20081202,000000,4.62,4.8,4.4,4.63,800790,0
+CSIQ.US,D,20081203,000000,4.28,5.02,4.15,4.85,1279858,0
+CSIQ.US,D,20081204,000000,4.65,4.78,4.3,4.63,709971,0
+CSIQ.US,D,20081205,000000,4.47,4.78,4.21,4.78,620247,0
+CSIQ.US,D,20081208,000000,4.94,5.25,4.91,4.99,963704,0
+CSIQ.US,D,20081209,000000,4.89,5.14,4.57,4.73,665742,0
+CSIQ.US,D,20081210,000000,5,5.5,4.9,5.32,1286299,0
+CSIQ.US,D,20081211,000000,5.3,6.26,5.04,5.52,2365864,0
+CSIQ.US,D,20081212,000000,5.05,5.73,5.01,5.55,1128659,0
+CSIQ.US,D,20081215,000000,5.95,5.95,5.15,5.43,871404,0
+CSIQ.US,D,20081216,000000,5.63,5.68,5.01,5.56,946181,0
+CSIQ.US,D,20081217,000000,5.47,6.5,5.43,6.35,2415371,0
+CSIQ.US,D,20081218,000000,6.73,6.8,5.8,6.18,1336970,0
+CSIQ.US,D,20081219,000000,6.21,6.45,5.9,6.22,885411,0
+CSIQ.US,D,20081222,000000,6.3,6.37,5.8,6.07,701124,0
+CSIQ.US,D,20081223,000000,6.19,6.24,5.86,6.05,445867,0
+CSIQ.US,D,20081224,000000,6.14,6.14,5.78,6.01,233770,0
+CSIQ.US,D,20081226,000000,5.98,6.03,5.84,5.99,231445,0
+CSIQ.US,D,20081229,000000,6.05,6.27,5.88,6.08,553594,0
+CSIQ.US,D,20081230,000000,6.18,6.68,6.02,6.68,1009431,0
+CSIQ.US,D,20081231,000000,6.74,6.95,6.37,6.46,1024851,0
+CSIQ.US,D,20090102,000000,6.13,6.9,6.06,6.49,1594558,0
+CSIQ.US,D,20090105,000000,6.69,7.49,6.55,7.04,2071478,0
+CSIQ.US,D,20090106,000000,7.08,7.2,6.66,6.86,1541223,0
+CSIQ.US,D,20090107,000000,6.73,6.73,6.2,6.3,926735,0
+CSIQ.US,D,20090108,000000,6.22,6.99,6.1,6.91,1647391,0
+CSIQ.US,D,20090109,000000,7.05,7.2,6.65,6.8,1093225,0
+CSIQ.US,D,20090112,000000,6.77,6.77,5.78,5.92,1233866,0
+CSIQ.US,D,20090113,000000,5.92,5.95,5.5,5.7,739498,0
+CSIQ.US,D,20090114,000000,5.36,5.49,4.99,4.99,1153142,0
+CSIQ.US,D,20090115,000000,5.01,5.7,4.75,5.6,1248322,0
+CSIQ.US,D,20090116,000000,5.8,5.83,5.1,5.29,1105655,0
+CSIQ.US,D,20090120,000000,5.25,5.25,4.8,4.8,623722,0
+CSIQ.US,D,20090121,000000,4.99,5.08,4.5,5,828207,0
+CSIQ.US,D,20090122,000000,4.85,4.87,4.42,4.58,605308,0
+CSIQ.US,D,20090123,000000,4.48,5.94,4.16,5.3,4431828,0
+CSIQ.US,D,20090126,000000,5.6,5.69,5.06,5.21,993264,0
+CSIQ.US,D,20090127,000000,5.3,5.54,5.03,5.33,646572,0
+CSIQ.US,D,20090128,000000,5.62,5.7,5.46,5.59,617806,0
+CSIQ.US,D,20090129,000000,5.45,5.45,5.19,5.36,563306,0
+CSIQ.US,D,20090130,000000,5.5,5.65,5.21,5.46,742032,0
+CSIQ.US,D,20090202,000000,5.33,5.4,4.96,5.06,885626,0
+CSIQ.US,D,20090203,000000,5.19,5.22,5.03,5.17,365785,0
+CSIQ.US,D,20090204,000000,5.35,5.6,5.17,5.28,802445,0
+CSIQ.US,D,20090205,000000,5.26,5.38,5.1,5.21,412402,0
+CSIQ.US,D,20090206,000000,5.37,5.49,5.23,5.34,599283,0
+CSIQ.US,D,20090209,000000,5.3,5.65,5.3,5.58,965944,0
+CSIQ.US,D,20090210,000000,5.7,5.85,5.07,5.24,1082590,0
+CSIQ.US,D,20090211,000000,5.33,5.34,4.91,5.08,1157084,0
+CSIQ.US,D,20090212,000000,4.98,5.05,4.75,5.01,597088,0
+CSIQ.US,D,20090213,000000,4.95,5.2,4.95,5,384687,0
+CSIQ.US,D,20090217,000000,4.96,4.96,4.47,4.53,755299,0
+CSIQ.US,D,20090218,000000,4.5,4.5,4.16,4.36,620298,0
+CSIQ.US,D,20090219,000000,4.4,4.44,4.04,4.22,626095,0
+CSIQ.US,D,20090220,000000,4.09,4.26,4,4.2,767384,0
+CSIQ.US,D,20090223,000000,4.26,4.39,3.7,3.87,702793,0
+CSIQ.US,D,20090224,000000,3.88,4.1,3.7,4.07,632043,0
+CSIQ.US,D,20090225,000000,3.95,4,3.71,3.82,515198,0
+CSIQ.US,D,20090226,000000,4.05,4.05,3.65,3.69,587773,0
+CSIQ.US,D,20090227,000000,3.52,3.74,3.5,3.59,486474,0
+CSIQ.US,D,20090302,000000,3.5,3.55,3.25,3.36,431669,0
+CSIQ.US,D,20090303,000000,3.49,3.49,3.11,3.2,435780,0
+CSIQ.US,D,20090304,000000,3.39,3.5,3.25,3.48,443027,0
+CSIQ.US,D,20090305,000000,3.5,3.5,3.15,3.17,369865,0
+CSIQ.US,D,20090306,000000,3.26,3.4,3,3.06,347667,0
+CSIQ.US,D,20090309,000000,3,3.24,3,3,329603,0
+CSIQ.US,D,20090310,000000,3.22,3.34,3.17,3.27,513361,0
+CSIQ.US,D,20090311,000000,3.45,3.57,3.3,3.42,398429,0
+CSIQ.US,D,20090312,000000,3.38,3.56,3.29,3.55,416752,0
+CSIQ.US,D,20090313,000000,3.65,3.96,3.65,3.72,421695,0
+CSIQ.US,D,20090316,000000,3.88,3.92,3.64,3.88,480074,0
+CSIQ.US,D,20090317,000000,3.28,4,3.25,4,860841,0
+CSIQ.US,D,20090318,000000,3.75,4.1,3.51,4.09,777037,0
+CSIQ.US,D,20090319,000000,4.15,4.58,3.97,4.45,688986,0
+CSIQ.US,D,20090320,000000,4.47,4.53,4.15,4.5,540574,0
+CSIQ.US,D,20090323,000000,4.65,4.91,4.54,4.9,911596,0
+CSIQ.US,D,20090324,000000,4.77,4.86,4.54,4.63,486175,0
+CSIQ.US,D,20090325,000000,4.59,4.95,4.54,4.83,683967,0
+CSIQ.US,D,20090326,000000,5,6.4,4.9,6.16,4013908,0
+CSIQ.US,D,20090327,000000,5.95,6.35,5.6,5.76,1618241,0
+CSIQ.US,D,20090330,000000,5.5,5.5,5.19,5.28,761136,0
+CSIQ.US,D,20090331,000000,5.4,6.47,5.11,5.98,2392169,0
+CSIQ.US,D,20090401,000000,6,6.98,5.75,6.86,2773868,0
+CSIQ.US,D,20090402,000000,7.35,7.49,6.65,6.69,2169591,0
+CSIQ.US,D,20090403,000000,6.72,6.9,6.38,6.73,740349,0
+CSIQ.US,D,20090406,000000,6.46,7.35,6.33,7.02,1845350,0
+CSIQ.US,D,20090407,000000,6.79,6.85,6.45,6.45,936335,0
+CSIQ.US,D,20090408,000000,6.48,6.84,6.2,6.54,963221,0
+CSIQ.US,D,20090409,000000,6.9,7,6.7,6.88,1274596,0
+CSIQ.US,D,20090413,000000,6.79,7.18,6.58,6.98,1117301,0
+CSIQ.US,D,20090414,000000,7.1,7.36,6.82,6.95,1110339,0
+CSIQ.US,D,20090415,000000,7.05,7.19,6.65,6.93,768362,0
+CSIQ.US,D,20090416,000000,7.06,7.06,6.76,6.84,552986,0
+CSIQ.US,D,20090417,000000,6.97,6.98,6.41,6.46,987381,0
+CSIQ.US,D,20090420,000000,6.36,6.36,5.6,5.72,1181711,0
+CSIQ.US,D,20090421,000000,5.6,5.9,5.5,5.71,1046495,0
+CSIQ.US,D,20090422,000000,5.66,6.35,5.44,6,1302780,0
+CSIQ.US,D,20090423,000000,6.1,6.19,5.76,5.86,390452,0
+CSIQ.US,D,20090424,000000,5.89,6.08,5.71,5.78,487094,0
+CSIQ.US,D,20090427,000000,5.63,5.77,5.49,5.55,680105,0
+CSIQ.US,D,20090428,000000,5.66,5.72,5.46,5.54,631326,0
+CSIQ.US,D,20090429,000000,5.69,6.09,5.51,6.08,1189432,0
+CSIQ.US,D,20090430,000000,6.83,7.07,6.38,6.55,2243572,0
+CSIQ.US,D,20090501,000000,6.71,7.13,6.5,6.86,1107427,0
+CSIQ.US,D,20090504,000000,7.69,9.18,7.5,9.07,4152900,0
+CSIQ.US,D,20090505,000000,9.6,9.75,8.6,8.98,2890705,0
+CSIQ.US,D,20090506,000000,9.5,9.5,8.94,9.2,1653752,0
+CSIQ.US,D,20090507,000000,9.55,9.65,8.05,8.86,1975245,0
+CSIQ.US,D,20090508,000000,9,9.07,8.25,8.5,1328885,0
+CSIQ.US,D,20090511,000000,8.4,8.55,8.04,8.35,894641,0
+CSIQ.US,D,20090512,000000,8.75,8.75,8.01,8.23,886854,0
+CSIQ.US,D,20090513,000000,8,8.08,7.5,7.54,1371279,0
+CSIQ.US,D,20090514,000000,7.49,7.94,7.25,7.81,594979,0
+CSIQ.US,D,20090515,000000,8.02,8.23,7.62,7.71,448425,0
+CSIQ.US,D,20090518,000000,7.85,8.15,7.75,8.13,564472,0
+CSIQ.US,D,20090519,000000,8.3,9.03,8.19,8.91,1365392,0
+CSIQ.US,D,20090520,000000,9.17,9.69,9,9.3,1997308,0
+CSIQ.US,D,20090521,000000,9.73,10.56,9.46,10.5,4482618,0
+CSIQ.US,D,20090522,000000,10.93,10.95,9.84,10.01,1701875,0
+CSIQ.US,D,20090526,000000,8.88,11.14,8.82,11.03,3862528,0
+CSIQ.US,D,20090527,000000,11.11,12.48,11.05,12.08,3814434,0
+CSIQ.US,D,20090528,000000,12.29,12.4,11.31,11.55,1928816,0
+CSIQ.US,D,20090529,000000,11.9,13.25,11.5,13.23,3532103,0
+CSIQ.US,D,20090601,000000,14.13,14.34,13.25,13.65,2548445,0
+CSIQ.US,D,20090602,000000,13.65,13.78,12.85,13.37,1441883,0
+CSIQ.US,D,20090603,000000,13.21,13.21,12,12.57,1563627,0
+CSIQ.US,D,20090604,000000,12.59,15.65,12.44,15.65,4079959,0
+CSIQ.US,D,20090605,000000,15.84,16.45,15,15.7,2957679,0
+CSIQ.US,D,20090608,000000,15.03,15.5,14.34,15.22,2407338,0
+CSIQ.US,D,20090609,000000,15.67,15.99,15.25,15.62,1756950,0
+CSIQ.US,D,20090610,000000,16.03,16.24,15.41,15.85,2229053,0
+CSIQ.US,D,20090611,000000,15.85,16,15.25,15.73,1783220,0
+CSIQ.US,D,20090612,000000,15.26,15.4,14.12,14.62,1792732,0
+CSIQ.US,D,20090615,000000,14.1,14.1,13.06,13.15,1956495,0
+CSIQ.US,D,20090616,000000,13.51,15,13.46,14.05,3524447,0
+CSIQ.US,D,20090617,000000,13.98,14.1,12.57,13.27,2465108,0
+CSIQ.US,D,20090618,000000,13.18,13.57,12.81,13.33,1461972,0
+CSIQ.US,D,20090619,000000,13.47,14.15,12.95,13.05,2473796,0
+CSIQ.US,D,20090622,000000,12.51,12.59,11.12,11.13,2794907,0
+CSIQ.US,D,20090623,000000,11.46,11.93,10.6,11.71,3473997,0
+CSIQ.US,D,20090624,000000,12.1,12.68,11.71,12.41,2368683,0
+CSIQ.US,D,20090625,000000,12.07,12.99,11.78,12.41,1784330,0
+CSIQ.US,D,20090626,000000,12.46,12.78,12.11,12.41,1301238,0
+CSIQ.US,D,20090629,000000,12.96,13.3,12.37,12.44,2057642,0
+CSIQ.US,D,20090630,000000,12.4,12.67,11.85,12.12,1297217,0
+CSIQ.US,D,20090701,000000,12.37,12.68,12.16,12.41,1382983,0
+CSIQ.US,D,20090702,000000,12,12.44,11.75,12.02,964689,0
+CSIQ.US,D,20090706,000000,11.72,11.74,10.69,11.05,1776681,0
+CSIQ.US,D,20090707,000000,11.05,11.11,10.47,10.48,1151591,0
+CSIQ.US,D,20090708,000000,10.34,10.41,9.39,9.58,2361062,0
+CSIQ.US,D,20090709,000000,10,10.42,9.58,10.04,1917225,0
+CSIQ.US,D,20090710,000000,9.85,10.06,9.42,9.82,984495,0
+CSIQ.US,D,20090713,000000,9.93,10.17,9.21,10.13,989184,0
+CSIQ.US,D,20090714,000000,10.07,11.13,9.86,11.13,2224369,0
+CSIQ.US,D,20090715,000000,11.63,12.68,11.5,12.62,2994562,0
+CSIQ.US,D,20090716,000000,13.1,13.88,13.07,13.42,3625134,0
+CSIQ.US,D,20090717,000000,13.67,14.37,13.11,13.9,2708864,0
+CSIQ.US,D,20090720,000000,14.07,14.66,13.01,13.48,2583124,0
+CSIQ.US,D,20090721,000000,13.93,14.44,13.72,14.12,2492240,0
+CSIQ.US,D,20090722,000000,14.02,14.08,13.44,13.92,1330068,0
+CSIQ.US,D,20090723,000000,13.9,14.69,13.66,14.36,2208036,0
+CSIQ.US,D,20090724,000000,15.11,15.92,14.92,15.57,2866331,0
+CSIQ.US,D,20090727,000000,15.83,15.98,15.27,15.79,1786448,0
+CSIQ.US,D,20090728,000000,15.29,15.3,14.17,14.9,2295057,0
+CSIQ.US,D,20090729,000000,14.58,14.58,13.78,14.32,1152950,0
+CSIQ.US,D,20090730,000000,14.76,14.99,14.41,14.62,1077668,0
+CSIQ.US,D,20090731,000000,14.25,14.75,13.81,14.54,1324788,0
+CSIQ.US,D,20090803,000000,14.84,15.54,14.82,15.22,1258516,0
+CSIQ.US,D,20090804,000000,15.06,15.8,15.01,15.38,1048524,0
+CSIQ.US,D,20090805,000000,15.47,16.36,14.74,16.12,2785714,0
+CSIQ.US,D,20090806,000000,18.11,19.65,17.28,18.95,10009087,0
+CSIQ.US,D,20090807,000000,19.3,19.91,18.1,18.4,3300128,0
+CSIQ.US,D,20090810,000000,18.31,19.47,18.13,19.33,2227753,0
+CSIQ.US,D,20090811,000000,19.3,19.57,18.11,18.24,1281136,0
+CSIQ.US,D,20090812,000000,18.13,18.75,17.9,18.34,1135766,0
+CSIQ.US,D,20090813,000000,18.23,18.32,16.8,16.93,2444773,0
+CSIQ.US,D,20090814,000000,16.94,17.45,16.33,16.54,1722790,0
+CSIQ.US,D,20090817,000000,15.69,15.88,15.38,15.52,1084222,0
+CSIQ.US,D,20090818,000000,15.77,16.4,15.77,16.09,1206614,0
+CSIQ.US,D,20090819,000000,15.45,16.19,15.14,15.99,1420306,0
+CSIQ.US,D,20090820,000000,16.07,16.83,15.88,16.55,1387963,0
+CSIQ.US,D,20090821,000000,16.8,16.87,15.88,15.98,1836131,0
+CSIQ.US,D,20090824,000000,16.18,16.55,15.2,15.3,1660090,0
+CSIQ.US,D,20090825,000000,15.04,15.26,14.44,14.93,1924866,0
+CSIQ.US,D,20090826,000000,15.56,15.73,14.7,14.76,1967063,0
+CSIQ.US,D,20090827,000000,14.61,15.28,14,15.18,1756435,0
+CSIQ.US,D,20090828,000000,15.35,15.5,14.9,15.19,811354,0
+CSIQ.US,D,20090831,000000,14.75,14.88,14.21,14.74,824236,0
+CSIQ.US,D,20090901,000000,14.55,14.98,13.55,13.71,1349182,0
+CSIQ.US,D,20090902,000000,13.37,14.19,13.16,13.76,1101038,0
+CSIQ.US,D,20090903,000000,14.2,14.62,13.8,14.61,971092,0
+CSIQ.US,D,20090904,000000,14.7,15,14.46,14.9,845225,0
+CSIQ.US,D,20090908,000000,15.27,16.85,15.16,16.7,2522778,0
+CSIQ.US,D,20090909,000000,16.73,17.16,16.14,16.36,1885237,0
+CSIQ.US,D,20090910,000000,16.63,17.49,16.46,17.37,1527595,0
+CSIQ.US,D,20090911,000000,17.47,17.77,16.2,16.58,1446708,0
+CSIQ.US,D,20090914,000000,16.12,16.46,15.72,16.19,1182319,0
+CSIQ.US,D,20090915,000000,16.52,16.95,16.16,16.53,1356988,0
+CSIQ.US,D,20090916,000000,16.8,17.35,16.7,17.35,1092283,0
+CSIQ.US,D,20090917,000000,18,18.5,17.1,17.8,2480320,0
+CSIQ.US,D,20090918,000000,17.94,18.1,17.41,17.62,904120,0
+CSIQ.US,D,20090921,000000,17.15,18.3,16.73,18.15,1715221,0
+CSIQ.US,D,20090922,000000,18.26,18.95,18.2,18.33,1983576,0
+CSIQ.US,D,20090923,000000,18.37,18.49,17.45,17.53,1122022,0
+CSIQ.US,D,20090924,000000,17.55,17.71,16.42,16.54,1657114,0
+CSIQ.US,D,20090925,000000,16.31,16.98,16.03,16.74,852806,0
+CSIQ.US,D,20090928,000000,16.74,16.99,16.32,16.9,755098,0
+CSIQ.US,D,20090929,000000,16.84,17.29,16.72,16.99,673020,0
+CSIQ.US,D,20090930,000000,17.1,17.52,16.52,17.22,1115354,0
+CSIQ.US,D,20091001,000000,16.97,17.21,16.04,16.13,981047,0
+CSIQ.US,D,20091002,000000,15.64,16.55,15.2,15.99,1014040,0
+CSIQ.US,D,20091005,000000,16.02,16.45,16.02,16.35,609995,0
+CSIQ.US,D,20091006,000000,16.63,17.13,16.63,16.95,845994,0
+CSIQ.US,D,20091007,000000,16.83,17.39,16.81,17.37,865172,0
+CSIQ.US,D,20091008,000000,17.48,17.99,17.39,17.66,1089746,0
+CSIQ.US,D,20091009,000000,17.61,18,17.51,17.76,635524,0
+CSIQ.US,D,20091012,000000,17.99,18.42,17.8,18.05,644482,0
+CSIQ.US,D,20091013,000000,17.98,18.02,17.21,17.54,1024882,0
+CSIQ.US,D,20091014,000000,17.25,17.67,16.81,17.02,2339938,0
+CSIQ.US,D,20091015,000000,16.8,16.94,16.25,16.26,2051960,0
+CSIQ.US,D,20091016,000000,15.87,16.73,15.55,16.31,5775063,0
+CSIQ.US,D,20091019,000000,16.5,16.81,16.13,16.7,1700500,0
+CSIQ.US,D,20091020,000000,16.7,16.8,16.08,16.77,1477988,0
+CSIQ.US,D,20091021,000000,16.67,16.88,16.25,16.26,1070309,0
+CSIQ.US,D,20091022,000000,16.15,16.32,15.9,16.21,963256,0
+CSIQ.US,D,20091023,000000,16.25,16.59,15.99,16,1538371,0
+CSIQ.US,D,20091026,000000,16.15,16.52,15.48,15.59,1245156,0
+CSIQ.US,D,20091027,000000,15.5,16,14.86,15,1080531,0
+CSIQ.US,D,20091028,000000,14.82,15,13.78,13.91,1770942,0
+CSIQ.US,D,20091029,000000,13.84,15.62,13.66,15.61,2811692,0
+CSIQ.US,D,20091030,000000,15.67,15.72,14.33,14.58,1881623,0
+CSIQ.US,D,20091102,000000,14.83,15.2,14.31,14.69,874562,0
+CSIQ.US,D,20091103,000000,14.82,16.5,14.75,16.41,1969836,0
+CSIQ.US,D,20091104,000000,16.7,17.07,15.87,15.92,1298293,0
+CSIQ.US,D,20091105,000000,16.02,16.7,16.02,16.68,994293,0
+CSIQ.US,D,20091106,000000,16.44,17,16.15,16.78,1030368,0
+CSIQ.US,D,20091109,000000,17.11,17.2,16.88,17.1,893882,0
+CSIQ.US,D,20091110,000000,17.1,17.55,16.63,17.04,850622,0
+CSIQ.US,D,20091111,000000,17.2,17.39,16.75,17.15,725180,0
+CSIQ.US,D,20091112,000000,16.97,17.44,16.68,16.72,750081,0
+CSIQ.US,D,20091113,000000,16.83,18.49,16.77,18.45,2006732,0
+CSIQ.US,D,20091116,000000,18.67,19.9,18.55,19.7,3596281,0
+CSIQ.US,D,20091117,000000,20.1,21.05,19.4,20.11,5207833,0
+CSIQ.US,D,20091118,000000,20.45,20.98,20.33,20.62,2429673,0
+CSIQ.US,D,20091119,000000,20.59,21.96,20.05,21.42,3561789,0
+CSIQ.US,D,20091120,000000,20.96,21.32,20.36,21.01,1493043,0
+CSIQ.US,D,20091123,000000,21.5,22.43,21.47,21.99,1763244,0
+CSIQ.US,D,20091124,000000,22.17,22.25,20.95,21.07,1123267,0
+CSIQ.US,D,20091125,000000,21.25,21.4,20.75,21.08,1187758,0
+CSIQ.US,D,20091127,000000,20.06,21.84,19.25,21.52,1168561,0
+CSIQ.US,D,20091130,000000,21.48,22.65,21.33,22.02,1644575,0
+CSIQ.US,D,20091201,000000,22.49,23.16,22.37,22.63,1371839,0
+CSIQ.US,D,20091202,000000,22.69,23.25,22.5,22.95,1187995,0
+CSIQ.US,D,20091203,000000,23.11,24,23.05,23.22,1899590,0
+CSIQ.US,D,20091204,000000,23.63,23.94,22.16,23,1378663,0
+CSIQ.US,D,20091207,000000,22.98,24.06,22.89,23.79,1184344,0
+CSIQ.US,D,20091208,000000,23.5,23.82,23.18,23.37,1229972,0
+CSIQ.US,D,20091209,000000,23.6,23.93,23.04,23.68,976132,0
+CSIQ.US,D,20091210,000000,23.82,23.92,22.93,23,789888,0
+CSIQ.US,D,20091211,000000,23.33,23.5,22.24,22.51,1705403,0
+CSIQ.US,D,20091214,000000,22.78,24.84,22.77,24.78,3349412,0
+CSIQ.US,D,20091215,000000,24.73,26.27,24.71,25.63,2729738,0
+CSIQ.US,D,20091216,000000,26.2,26.62,25.51,25.67,2112682,0
+CSIQ.US,D,20091217,000000,25.65,25.74,25,25.69,1551191,0
+CSIQ.US,D,20091218,000000,26.19,26.87,25.68,26.78,1495484,0
+CSIQ.US,D,20091221,000000,26.8,28.91,26.8,28.81,2258663,0
+CSIQ.US,D,20091222,000000,29.07,29.95,28.5,29.05,1757784,0
+CSIQ.US,D,20091223,000000,29.57,30.19,29.3,30.15,1288722,0
+CSIQ.US,D,20091224,000000,30.33,30.51,29.22,29.4,859305,0
+CSIQ.US,D,20091228,000000,30,30.35,29.15,29.24,1074984,0
+CSIQ.US,D,20091229,000000,29.45,29.47,28.37,28.63,877869,0
+CSIQ.US,D,20091230,000000,28.45,28.88,27.82,28.77,1077764,0
+CSIQ.US,D,20091231,000000,29,29.44,28.81,28.82,686547,0
+CSIQ.US,D,20100104,000000,29.11,30.99,29.11,30.99,1593759,0
+CSIQ.US,D,20100105,000000,31.12,32.89,30.87,32.71,1995230,0
+CSIQ.US,D,20100106,000000,32.87,33.68,32.15,32.35,1735130,0
+CSIQ.US,D,20100107,000000,32.13,32.58,30.87,31.39,1856250,0
+CSIQ.US,D,20100108,000000,31.48,32.88,31.2,32.68,1392284,0
+CSIQ.US,D,20100111,000000,33.19,33.49,31.98,32.56,1220986,0
+CSIQ.US,D,20100112,000000,31.91,31.92,30.1,30.47,2017993,0
+CSIQ.US,D,20100113,000000,30.53,31.14,28.69,30.74,2268809,0
+CSIQ.US,D,20100114,000000,30.76,32.09,27.44,28.01,5305287,0
+CSIQ.US,D,20100115,000000,28.21,28.25,25.77,25.93,5491729,0
+CSIQ.US,D,20100119,000000,25.5,26.74,25.13,26.32,3842479,0
+CSIQ.US,D,20100120,000000,25.96,26.88,25.13,25.86,3011742,0
+CSIQ.US,D,20100121,000000,25.9,26.3,23.88,24.17,4196647,0
+CSIQ.US,D,20100122,000000,23.75,24,21.54,21.66,4451782,0
+CSIQ.US,D,20100125,000000,22.03,23.25,21.82,22.35,2981819,0
+CSIQ.US,D,20100126,000000,22.45,23.8,21.85,23.04,2930804,0
+CSIQ.US,D,20100127,000000,23.64,23.8,21.67,22.38,3197510,0
+CSIQ.US,D,20100128,000000,22.9,22.97,21.28,21.76,1613561,0
+CSIQ.US,D,20100129,000000,22.08,22.79,20.84,21.13,2158718,0
+CSIQ.US,D,20100201,000000,21.24,22.25,21.11,22.22,2086352,0
+CSIQ.US,D,20100202,000000,22.33,23.03,22.26,23.03,1962541,0
+CSIQ.US,D,20100203,000000,23.3,23.9,22.68,23.22,2392380,0
+CSIQ.US,D,20100204,000000,22.72,22.8,20.95,21.07,2478262,0
+CSIQ.US,D,20100205,000000,20.82,22.12,20.48,22.02,2807859,0
+CSIQ.US,D,20100208,000000,22,22,20.59,20.66,2237623,0
+CSIQ.US,D,20100209,000000,21.19,21.54,20.9,21.43,1729363,0
+CSIQ.US,D,20100210,000000,21.62,22,20.48,21.28,1733411,0
+CSIQ.US,D,20100211,000000,21.76,22.8,20.87,22.68,3482424,0
+CSIQ.US,D,20100212,000000,22.3,23.47,21.68,23,3600903,0
+CSIQ.US,D,20100216,000000,23.4,24.78,23.33,24.7,2448037,0
+CSIQ.US,D,20100217,000000,25.18,25.44,23.75,24.34,2057061,0
+CSIQ.US,D,20100218,000000,24.11,24.74,23.68,24.74,1475093,0
+CSIQ.US,D,20100219,000000,22.01,22.1,20.61,20.85,6764259,0
+CSIQ.US,D,20100222,000000,20.87,20.96,19.87,20.53,3029188,0
+CSIQ.US,D,20100223,000000,20.06,20.26,19.01,19.08,3963341,0
+CSIQ.US,D,20100224,000000,19.23,19.64,18.67,19.17,2677540,0
+CSIQ.US,D,20100225,000000,18.52,19.42,18.41,19.29,2643250,0
+CSIQ.US,D,20100226,000000,19.73,19.73,19.03,19.12,1718020,0
+CSIQ.US,D,20100301,000000,19.27,19.53,19.01,19.1,1837443,0
+CSIQ.US,D,20100302,000000,19.16,20.28,19.12,20.23,3151593,0
+CSIQ.US,D,20100303,000000,20.55,21.6,20.3,20.53,3885936,0
+CSIQ.US,D,20100304,000000,20.91,21.1,20.46,20.77,1649290,0
+CSIQ.US,D,20100305,000000,20.94,21.8,20.85,21.53,2119085,0
+CSIQ.US,D,20100308,000000,21.59,21.68,20.81,20.9,1829379,0
+CSIQ.US,D,20100309,000000,20.61,21.13,20.4,20.91,1205638,0
+CSIQ.US,D,20100310,000000,21.06,21.75,20.94,21.69,1681007,0
+CSIQ.US,D,20100311,000000,21.48,23.38,21.22,23.28,3625956,0
+CSIQ.US,D,20100312,000000,23.45,23.6,22.81,22.99,1384713,0
+CSIQ.US,D,20100315,000000,22.66,23.36,22.17,22.4,1518228,0
+CSIQ.US,D,20100316,000000,22.57,22.65,22.12,22.38,720838,0
+CSIQ.US,D,20100317,000000,22.43,22.75,22.18,22.24,770834,0
+CSIQ.US,D,20100318,000000,22.03,22.03,21.33,21.57,1478158,0
+CSIQ.US,D,20100319,000000,21.69,22.18,21.37,22,1880768,0
+CSIQ.US,D,20100322,000000,21.78,21.78,21.01,21.28,1220844,0
+CSIQ.US,D,20100323,000000,21.53,22.49,21.4,22.45,1319027,0
+CSIQ.US,D,20100324,000000,22.11,22.46,21.8,22.02,1281453,0
+CSIQ.US,D,20100325,000000,22.4,22.78,21.47,21.5,1843449,0
+CSIQ.US,D,20100326,000000,21.57,22.93,21.57,22.03,2957030,0
+CSIQ.US,D,20100329,000000,22.58,23.86,22.51,23.8,3443119,0
+CSIQ.US,D,20100330,000000,23.84,25.07,23.55,25.07,3757294,0
+CSIQ.US,D,20100331,000000,24.79,25.12,24.16,24.32,1550125,0
+CSIQ.US,D,20100401,000000,24.71,25.19,23.49,24.06,2358173,0
+CSIQ.US,D,20100405,000000,24.11,24.45,23.45,24.15,2060683,0
+CSIQ.US,D,20100406,000000,23.93,24.48,23.85,24.41,1383880,0
+CSIQ.US,D,20100407,000000,25.01,26.26,24.89,25.97,3692808,0
+CSIQ.US,D,20100408,000000,25.85,25.95,25.25,25.65,2076410,0
+CSIQ.US,D,20100409,000000,25.6,25.64,24.01,24.1,2650837,0
+CSIQ.US,D,20100412,000000,23.91,24.75,23.87,24.24,1766223,0
+CSIQ.US,D,20100413,000000,24.7,24.73,24.14,24.32,1200891,0
+CSIQ.US,D,20100414,000000,24.6,24.65,23.5,23.71,2244362,0
+CSIQ.US,D,20100415,000000,23.5,24.44,22.88,23.54,3252760,0
+CSIQ.US,D,20100416,000000,23.5,23.54,21.64,22.09,4387144,0
+CSIQ.US,D,20100419,000000,21.17,21.38,20.35,20.93,3758779,0
+CSIQ.US,D,20100420,000000,21.11,21.48,20.72,21.33,2591408,0
+CSIQ.US,D,20100421,000000,19.32,19.4,17.66,18.26,8475453,0
+CSIQ.US,D,20100422,000000,18,18.74,17.46,18.45,5848758,0
+CSIQ.US,D,20100423,000000,18.5,18.6,18.25,18.32,1724697,0
+CSIQ.US,D,20100426,000000,18.29,18.74,17.82,17.94,2279564,0
+CSIQ.US,D,20100427,000000,17.94,18.17,16.84,16.84,2366251,0
+CSIQ.US,D,20100428,000000,16.98,17.87,16.88,17.76,2197923,0
+CSIQ.US,D,20100429,000000,18.49,18.76,18.04,18.31,2190423,0
+CSIQ.US,D,20100430,000000,18.21,18.29,17.22,17.26,2155428,0
+CSIQ.US,D,20100503,000000,17.49,18.08,17.43,18.02,1522546,0
+CSIQ.US,D,20100504,000000,17.46,17.6,16.8,16.84,2098756,0
+CSIQ.US,D,20100505,000000,16.25,17.35,16,16.14,3372289,0
+CSIQ.US,D,20100506,000000,16,16.08,12.65,14.09,6905335,0
+CSIQ.US,D,20100507,000000,14.23,14.88,13.37,14.11,3073743,0
+CSIQ.US,D,20100510,000000,15.5,15.69,15.05,15.17,1969486,0
+CSIQ.US,D,20100511,000000,14.82,15.17,14.71,14.74,1503895,0
+CSIQ.US,D,20100512,000000,14.92,15.17,14.82,15.03,1043596,0
+CSIQ.US,D,20100513,000000,14.89,15.39,14.75,14.96,1142675,0
+CSIQ.US,D,20100514,000000,14.74,14.74,13.8,14.25,1529691,0
+CSIQ.US,D,20100517,000000,14.27,14.27,12.82,13.27,1975611,0
+CSIQ.US,D,20100518,000000,13.58,13.84,12.7,12.79,1901021,0
+CSIQ.US,D,20100519,000000,12.67,12.75,11.29,12,3088917,0
+CSIQ.US,D,20100520,000000,11.45,13.06,11.12,12.29,3536185,0
+CSIQ.US,D,20100521,000000,12,13.65,11.77,12.95,3100201,0
+CSIQ.US,D,20100524,000000,12.75,13.2,12.06,12.2,2145669,0
+CSIQ.US,D,20100525,000000,11.33,12.25,11.21,12.17,1929320,0
+CSIQ.US,D,20100526,000000,12.58,12.9,12,12.09,1616829,0
+CSIQ.US,D,20100527,000000,12.7,13.27,12.44,13.25,2271453,0
+CSIQ.US,D,20100528,000000,13.38,13.45,12.69,12.95,1456257,0
+CSIQ.US,D,20100601,000000,12.77,12.95,11.84,11.86,2219474,0
+CSIQ.US,D,20100602,000000,9.37,10.47,9.25,10.17,8582054,0
+CSIQ.US,D,20100603,000000,10.23,10.78,9.94,10.18,2836618,0
+CSIQ.US,D,20100604,000000,9.69,10.31,9.5,9.6,2210248,0
+CSIQ.US,D,20100607,000000,9.67,10,9.51,9.69,1207704,0
+CSIQ.US,D,20100608,000000,9.7,9.8,8.99,9.2,2206706,0
+CSIQ.US,D,20100609,000000,9.35,9.5,9.04,9.2,1435440,0
+CSIQ.US,D,20100610,000000,9.47,9.84,9.26,9.79,1194605,0
+CSIQ.US,D,20100611,000000,9.69,10.6,9.51,10.38,1890268,0
+CSIQ.US,D,20100614,000000,10.7,10.78,10.36,10.41,1195700,0
+CSIQ.US,D,20100615,000000,10.75,11.33,10.6,11.29,1898650,0
+CSIQ.US,D,20100616,000000,11.24,12.23,11.1,11.4,2351381,0
+CSIQ.US,D,20100617,000000,12.18,12.19,11.47,11.8,1754291,0
+CSIQ.US,D,20100618,000000,11.79,11.89,11.52,11.79,870933,0
+CSIQ.US,D,20100621,000000,12.08,12.17,11.45,11.62,1080113,0
+CSIQ.US,D,20100622,000000,11.61,11.77,11.24,11.41,823180,0
+CSIQ.US,D,20100623,000000,11.35,11.39,10.63,11.1,1211391,0
+CSIQ.US,D,20100624,000000,10.87,11.1,10.31,10.42,971657,0
+CSIQ.US,D,20100625,000000,10.33,10.6,10.03,10.52,842076,0
+CSIQ.US,D,20100628,000000,10.6,11.28,10.57,10.73,1030893,0
+CSIQ.US,D,20100629,000000,10.27,10.32,9.92,10.06,2253900,0
+CSIQ.US,D,20100630,000000,10.09,10.35,9.74,9.78,1252115,0
+CSIQ.US,D,20100701,000000,9.78,10.18,9.28,10.11,1325749,0
+CSIQ.US,D,20100702,000000,10.15,10.44,10.02,10.14,1043565,0
+CSIQ.US,D,20100706,000000,10.45,10.84,10.04,10.52,1266108,0
+CSIQ.US,D,20100707,000000,10.52,11.18,10.34,11.12,1378462,0
+CSIQ.US,D,20100708,000000,11.38,11.57,10.82,11.31,973402,0
+CSIQ.US,D,20100709,000000,11.37,11.48,11,11.45,866574,0
+CSIQ.US,D,20100712,000000,11.45,11.75,10.95,11.26,856957,0
+CSIQ.US,D,20100713,000000,11.3,11.99,11.3,11.98,1380940,0
+CSIQ.US,D,20100714,000000,11.98,12.96,11.83,12.92,2682753,0
+CSIQ.US,D,20100715,000000,13.26,13.47,12.73,13.07,2119378,0
+CSIQ.US,D,20100716,000000,12.99,12.99,12.45,12.62,938092,0
+CSIQ.US,D,20100719,000000,12.51,12.75,12.11,12.71,889247,0
+CSIQ.US,D,20100720,000000,12.46,13.41,12.25,13.26,971921,0
+CSIQ.US,D,20100721,000000,13.61,13.95,13.3,13.63,1663429,0
+CSIQ.US,D,20100722,000000,13.94,14.16,13.56,13.68,1089769,0
+CSIQ.US,D,20100723,000000,13.72,13.88,13.5,13.74,751920,0
+CSIQ.US,D,20100726,000000,13.75,14.29,13.69,13.87,986578,0
+CSIQ.US,D,20100727,000000,13.93,13.99,13.15,13.23,1160353,0
+CSIQ.US,D,20100728,000000,13.15,13.6,13.1,13.15,787156,0
+CSIQ.US,D,20100729,000000,13.2,13.42,12.7,12.74,1080609,0
+CSIQ.US,D,20100730,000000,12.42,12.5,11.9,12.1,1505513,0
+CSIQ.US,D,20100802,000000,12.35,12.55,12.24,12.41,788327,0
+CSIQ.US,D,20100803,000000,12.85,13.28,12.74,12.92,1604746,0
+CSIQ.US,D,20100804,000000,13.11,13.12,12.58,12.84,574814,0
+CSIQ.US,D,20100805,000000,12.61,13.27,12.6,12.96,777667,0
+CSIQ.US,D,20100806,000000,12.94,13.37,12.9,13.36,872767,0
+CSIQ.US,D,20100809,000000,13.4,13.59,13.01,13.24,734688,0
+CSIQ.US,D,20100810,000000,12.96,13.04,12.5,12.64,898863,0
+CSIQ.US,D,20100811,000000,12.5,12.5,11.76,11.78,900036,0
+CSIQ.US,D,20100812,000000,11.31,11.85,10.85,11.59,687967,0
+CSIQ.US,D,20100813,000000,11.7,12.01,11.51,11.59,646587,0
+CSIQ.US,D,20100816,000000,11.5,11.59,11.23,11.3,823188,0
+CSIQ.US,D,20100817,000000,11.41,11.9,11.31,11.65,977107,0
+CSIQ.US,D,20100818,000000,11.7,11.89,11.55,11.71,437033,0
+CSIQ.US,D,20100819,000000,11.8,12.89,11.73,12.52,2400292,0
+CSIQ.US,D,20100820,000000,11.65,11.89,10.88,11.78,2770603,0
+CSIQ.US,D,20100823,000000,12.06,12.06,11.4,11.54,1103254,0
+CSIQ.US,D,20100824,000000,11.18,11.34,10.88,11.19,961241,0
+CSIQ.US,D,20100825,000000,10.99,11.22,10.56,11.14,1140368,0
+CSIQ.US,D,20100826,000000,11.15,11.42,10.79,11.02,801614,0
+CSIQ.US,D,20100827,000000,11.1,11.5,10.72,11.49,1007635,0
+CSIQ.US,D,20100830,000000,11.54,11.64,11.29,11.31,666816,0
+CSIQ.US,D,20100831,000000,11.24,11.77,11.2,11.75,714981,0
+CSIQ.US,D,20100901,000000,11.96,12.34,11.78,12.2,1090872,0
+CSIQ.US,D,20100902,000000,11.9,12.29,11.65,12.26,1242143,0
+CSIQ.US,D,20100903,000000,12.4,12.67,12.14,12.2,1283955,0
+CSIQ.US,D,20100907,000000,12.1,12.15,11.87,12.04,940995,0
+CSIQ.US,D,20100908,000000,12.09,12.49,12.09,12.47,788273,0
+CSIQ.US,D,20100909,000000,12.66,13,12.37,12.38,818527,0
+CSIQ.US,D,20100910,000000,12.4,12.7,12.2,12.44,699160,0
+CSIQ.US,D,20100913,000000,12.58,12.83,12.56,12.69,660473,0
+CSIQ.US,D,20100914,000000,12.67,12.97,12.48,12.89,758093,0
+CSIQ.US,D,20100915,000000,12.74,12.89,12.59,12.8,477888,0
+CSIQ.US,D,20100916,000000,12.8,13.2,12.71,13.09,718095,0
+CSIQ.US,D,20100917,000000,13.23,13.25,12.9,13.03,558250,0
+CSIQ.US,D,20100920,000000,13,13.53,13,13.34,1013806,0
+CSIQ.US,D,20100921,000000,13.34,13.45,13.1,13.14,988934,0
+CSIQ.US,D,20100922,000000,13.16,13.37,12.66,12.71,763337,0
+CSIQ.US,D,20100923,000000,12.51,12.67,12.3,12.36,781829,0
+CSIQ.US,D,20100924,000000,12.6,13,12.6,12.98,609595,0
+CSIQ.US,D,20100927,000000,13,13.42,12.9,13.02,1158887,0
+CSIQ.US,D,20100928,000000,13.1,13.55,12.95,13.55,1171615,0
+CSIQ.US,D,20100929,000000,13.44,14.77,13.44,14.48,3079382,0
+CSIQ.US,D,20100930,000000,15,16.35,15,16.3,6188665,0
+CSIQ.US,D,20101001,000000,16.4,16.61,15.55,15.84,2343640,0
+CSIQ.US,D,20101004,000000,15.73,15.8,14.6,14.61,2107895,0
+CSIQ.US,D,20101005,000000,15,15.34,14.56,14.63,2039573,0
+CSIQ.US,D,20101006,000000,14.61,15.87,14.6,15.28,2237568,0
+CSIQ.US,D,20101007,000000,15.61,15.73,15,15.61,1398132,0
+CSIQ.US,D,20101008,000000,15.72,15.86,15.21,15.49,1356148,0
+CSIQ.US,D,20101011,000000,15.81,16.56,15.33,16.24,2150508,0
+CSIQ.US,D,20101012,000000,16.25,16.52,15.68,16.18,1981274,0
+CSIQ.US,D,20101013,000000,16.48,17,16.42,16.85,2040620,0
+CSIQ.US,D,20101014,000000,16.88,17.63,16.51,16.66,3186051,0
+CSIQ.US,D,20101015,000000,16.95,16.95,15.4,15.48,2662586,0
+CSIQ.US,D,20101018,000000,15.34,16.11,15.3,15.75,1524659,0
+CSIQ.US,D,20101019,000000,15.33,15.55,14.7,14.94,1999354,0
+CSIQ.US,D,20101020,000000,14.99,15.53,14.99,15.24,991752,0
+CSIQ.US,D,20101021,000000,15.2,15.39,14.37,14.79,1526953,0
+CSIQ.US,D,20101022,000000,14.66,14.94,14.41,14.52,882776,0
+CSIQ.US,D,20101025,000000,14.7,15.07,14.55,14.65,924546,0
+CSIQ.US,D,20101026,000000,14.65,14.87,14.51,14.74,601458,0
+CSIQ.US,D,20101027,000000,14.7,14.98,14.6,14.93,624620,0
+CSIQ.US,D,20101028,000000,15.19,15.2,14.52,14.76,909351,0
+CSIQ.US,D,20101029,000000,14.62,14.64,13.89,13.97,1730390,0
+CSIQ.US,D,20101101,000000,14.12,14.24,13.34,13.49,976543,0
+CSIQ.US,D,20101102,000000,13.66,14.06,13.49,13.95,756788,0
+CSIQ.US,D,20101103,000000,14.12,14.69,13.8,14.65,1716702,0
+CSIQ.US,D,20101104,000000,15,16.05,14.58,15.9,3499843,0
+CSIQ.US,D,20101105,000000,16.04,16.1,15.51,15.85,1296815,0
+CSIQ.US,D,20101108,000000,15.78,16.41,15.63,16.28,1862140,0
+CSIQ.US,D,20101109,000000,16.62,16.75,15.55,15.6,1393482,0
+CSIQ.US,D,20101110,000000,15.83,15.87,14.78,15.22,1626961,0
+CSIQ.US,D,20101111,000000,14.78,15.25,14.7,14.95,946377,0
+CSIQ.US,D,20101112,000000,14.52,15.11,14.01,14.16,1568145,0
+CSIQ.US,D,20101115,000000,14.32,14.81,14.2,14.4,987552,0
+CSIQ.US,D,20101116,000000,14.22,14.26,13.57,13.78,1749494,0
+CSIQ.US,D,20101117,000000,13.55,13.55,13.05,13.26,1473821,0
+CSIQ.US,D,20101118,000000,13.9,14.75,13.33,13.54,5424013,0
+CSIQ.US,D,20101119,000000,13.96,14.65,13.51,14.56,2653842,0
+CSIQ.US,D,20101122,000000,14.47,14.64,14.2,14.54,1095158,0
+CSIQ.US,D,20101123,000000,14.2,14.45,14.07,14.29,1126951,0
+CSIQ.US,D,20101124,000000,14.5,14.95,14.26,14.74,1038084,0
+CSIQ.US,D,20101126,000000,14.6,14.83,14.44,14.52,330240,0
+CSIQ.US,D,20101129,000000,14.52,14.71,13.8,13.81,1511750,0
+CSIQ.US,D,20101130,000000,13.75,13.84,13,13.02,1933309,0
+CSIQ.US,D,20101201,000000,13.52,13.52,12.94,13.02,1767620,0
+CSIQ.US,D,20101202,000000,13.11,13.4,12.81,13.38,1974126,0
+CSIQ.US,D,20101203,000000,13.04,13.78,13.04,13.6,1275532,0
+CSIQ.US,D,20101206,000000,13.64,14.08,13.5,13.8,989501,0
+CSIQ.US,D,20101207,000000,14.02,14.2,13.16,13.21,962807,0
+CSIQ.US,D,20101208,000000,13.2,13.27,12.86,13.09,768480,0
+CSIQ.US,D,20101209,000000,13.23,13.29,12.84,13.09,578965,0
+CSIQ.US,D,20101210,000000,13.07,13.43,13.07,13.37,921694,0
+CSIQ.US,D,20101213,000000,13.52,13.53,12.95,13.02,688932,0
+CSIQ.US,D,20101214,000000,12.97,13.09,12.82,12.83,785753,0
+CSIQ.US,D,20101215,000000,12.63,12.93,12.51,12.54,1024201,0
+CSIQ.US,D,20101216,000000,12.54,12.67,12.38,12.67,887766,0
+CSIQ.US,D,20101217,000000,12.61,12.78,12.42,12.69,655831,0
+CSIQ.US,D,20101220,000000,12.68,12.97,12.64,12.9,651811,0
+CSIQ.US,D,20101221,000000,12.92,12.93,12.7,12.84,485880,0
+CSIQ.US,D,20101222,000000,12.88,12.95,12.78,12.83,276894,0
+CSIQ.US,D,20101223,000000,12.76,13.1,12.76,12.97,496864,0
+CSIQ.US,D,20101227,000000,12.96,12.97,12.51,12.66,568253,0
+CSIQ.US,D,20101228,000000,12.62,12.7,12.31,12.37,408280,0
+CSIQ.US,D,20101229,000000,12.32,12.44,12.25,12.34,568936,0
+CSIQ.US,D,20101230,000000,12.3,12.38,12.11,12.35,867225,0
+CSIQ.US,D,20101231,000000,12.27,12.41,12.12,12.39,473303,0
+CSIQ.US,D,20110103,000000,12.57,12.65,12.46,12.49,706931,0
+CSIQ.US,D,20110104,000000,12.53,13.1,12.52,12.89,1171993,0
+CSIQ.US,D,20110105,000000,12.89,13.58,12.79,13.47,1364153,0
+CSIQ.US,D,20110106,000000,13.56,13.88,13.15,13.26,1278049,0
+CSIQ.US,D,20110107,000000,13.26,13.35,12.93,13.3,782241,0
+CSIQ.US,D,20110110,000000,13.43,13.78,13.4,13.61,1370703,0
+CSIQ.US,D,20110111,000000,14.1,14.32,13.92,14.19,2013550,0
+CSIQ.US,D,20110112,000000,14.3,14.44,14.06,14.23,853127,0
+CSIQ.US,D,20110113,000000,14.28,14.33,13.87,14.24,1324384,0
+CSIQ.US,D,20110114,000000,14.2,14.2,13.55,13.7,1177885,0
+CSIQ.US,D,20110118,000000,13.75,15.05,13.61,14.97,3112345,0
+CSIQ.US,D,20110119,000000,15.05,15.24,14.68,15.11,2714539,0
+CSIQ.US,D,20110120,000000,14.86,15.18,14.46,14.76,1252298,0
+CSIQ.US,D,20110121,000000,14.96,15.09,14.1,14.28,1346030,0
+CSIQ.US,D,20110124,000000,14.43,15.28,14.35,15.15,2209470,0
+CSIQ.US,D,20110125,000000,14.99,15.23,14.2,14.32,1808059,0
+CSIQ.US,D,20110126,000000,14.47,14.5,13.93,14.09,982398,0
+CSIQ.US,D,20110127,000000,14.25,14.39,14,14.28,752016,0
+CSIQ.US,D,20110128,000000,14.28,14.48,13.7,13.71,1119583,0
+CSIQ.US,D,20110131,000000,13.92,14.29,13.72,14.02,1407303,0
+CSIQ.US,D,20110201,000000,14.13,14.57,14.13,14.36,1109664,0
+CSIQ.US,D,20110202,000000,14.41,15.02,14.27,14.82,1438650,0
+CSIQ.US,D,20110203,000000,14.86,14.89,14.2,14.49,1364077,0
+CSIQ.US,D,20110204,000000,14.45,14.45,13.86,14.08,1187270,0
+CSIQ.US,D,20110207,000000,14.15,14.67,14.14,14.36,950327,0
+CSIQ.US,D,20110208,000000,14.32,14.48,14.06,14.23,538879,0
+CSIQ.US,D,20110209,000000,14.18,14.47,13.7,13.88,936953,0
+CSIQ.US,D,20110210,000000,13.77,14.02,13.51,13.81,757534,0
+CSIQ.US,D,20110211,000000,13.68,14.71,13.61,14.37,1371585,0
+CSIQ.US,D,20110214,000000,14.38,15.15,14.32,15.1,1561933,0
+CSIQ.US,D,20110215,000000,15.02,15.67,15.02,15.52,1890278,0
+CSIQ.US,D,20110216,000000,15.62,16.39,15.6,16.37,2294070,0
+CSIQ.US,D,20110218,000000,16.61,16.79,15.65,15.8,2077861,0
+CSIQ.US,D,20110222,000000,15.6,16.11,15,15.07,1354897,0
+CSIQ.US,D,20110223,000000,15.05,15.57,14.78,15.28,1101826,0
+CSIQ.US,D,20110224,000000,15.22,15.94,15.1,15.77,1118609,0
+CSIQ.US,D,20110225,000000,15.99,16.05,15.07,15.4,1179083,0
+CSIQ.US,D,20110228,000000,15.5,15.56,14.23,14.53,1814957,0
+CSIQ.US,D,20110301,000000,14.5,14.79,13.98,14.04,1408793,0
+CSIQ.US,D,20110302,000000,14.05,14.39,13.7,13.93,962502,0
+CSIQ.US,D,20110303,000000,14.31,14.38,13.71,13.92,1960891,0
+CSIQ.US,D,20110304,000000,14.07,14.07,13.5,13.54,1725995,0
+CSIQ.US,D,20110307,000000,13.63,13.81,13.13,13.18,1443398,0
+CSIQ.US,D,20110308,000000,13.21,13.52,12.93,13.38,1452892,0
+CSIQ.US,D,20110309,000000,13.45,13.8,13.18,13.7,1453012,0
+CSIQ.US,D,20110310,000000,12.37,12.47,11.21,11.22,5604364,0
+CSIQ.US,D,20110311,000000,10.95,11.06,10.2,11.05,2864534,0
+CSIQ.US,D,20110314,000000,11.39,11.55,10.57,10.75,3172062,0
+CSIQ.US,D,20110315,000000,10.82,11.96,10.7,11.86,3452390,0
+CSIQ.US,D,20110316,000000,11.9,11.95,10.83,10.98,3445161,0
+CSIQ.US,D,20110317,000000,11.17,11.37,11.01,11.1,1377781,0
+CSIQ.US,D,20110318,000000,11.25,11.73,10.84,10.94,1575830,0
+CSIQ.US,D,20110321,000000,11.13,11.17,10.92,10.98,1267358,0
+CSIQ.US,D,20110322,000000,11.02,11.18,10.92,11.15,955326,0
+CSIQ.US,D,20110323,000000,11.12,11.33,11.11,11.32,682080,0
+CSIQ.US,D,20110324,000000,11.39,11.39,11.06,11.22,713892,0
+CSIQ.US,D,20110325,000000,11.32,11.34,11.06,11.12,574949,0
+CSIQ.US,D,20110328,000000,11.3,11.77,11.3,11.38,1380962,0
+CSIQ.US,D,20110329,000000,11.41,11.68,11.3,11.47,788626,0
+CSIQ.US,D,20110330,000000,11.5,11.6,11.3,11.6,1267778,0
+CSIQ.US,D,20110331,000000,11.54,11.6,11.25,11.28,1235807,0
+CSIQ.US,D,20110401,000000,11.45,11.47,11,11.06,1451977,0
+CSIQ.US,D,20110404,000000,11.11,11.19,10.88,10.95,868439,0
+CSIQ.US,D,20110405,000000,11,11.12,10.81,10.88,780972,0
+CSIQ.US,D,20110406,000000,11.02,11.14,10.73,10.9,1368308,0
+CSIQ.US,D,20110407,000000,10.92,11.03,10.77,10.8,1150218,0
+CSIQ.US,D,20110408,000000,10.84,10.95,10.5,10.52,953643,0
+CSIQ.US,D,20110411,000000,10.57,10.63,10.16,10.32,976854,0
+CSIQ.US,D,20110412,000000,10.23,10.32,10.11,10.28,818794,0
+CSIQ.US,D,20110413,000000,10.37,10.56,10.26,10.4,712557,0
+CSIQ.US,D,20110414,000000,10.34,10.34,10.08,10.2,783240,0
+CSIQ.US,D,20110415,000000,10.13,10.23,9.96,10.04,1059944,0
+CSIQ.US,D,20110418,000000,9.91,9.93,9.5,9.55,1370316,0
+CSIQ.US,D,20110419,000000,9.6,9.78,9.37,9.72,1057997,0
+CSIQ.US,D,20110420,000000,9.98,10.25,9.91,10.25,1740969,0
+CSIQ.US,D,20110421,000000,10.37,10.38,10.07,10.28,620053,0
+CSIQ.US,D,20110425,000000,10.22,10.39,10.11,10.17,422814,0
+CSIQ.US,D,20110426,000000,10.19,10.43,10.14,10.3,580389,0
+CSIQ.US,D,20110427,000000,10.33,10.33,10.12,10.17,584308,0
+CSIQ.US,D,20110428,000000,10.14,10.38,10.01,10.3,1182353,0
+CSIQ.US,D,20110429,000000,10.91,10.94,10.51,10.8,1500500,0
+CSIQ.US,D,20110502,000000,10.7,10.77,10.33,10.4,707188,0
+CSIQ.US,D,20110503,000000,10.38,10.39,9.87,9.94,1310078,0
+CSIQ.US,D,20110504,000000,9.77,9.92,9.62,9.76,798012,0
+CSIQ.US,D,20110505,000000,9.74,9.94,9.51,9.61,839340,0
+CSIQ.US,D,20110506,000000,9.74,9.84,9.65,9.75,663025,0
+CSIQ.US,D,20110509,000000,9.83,9.92,9.63,9.89,490628,0
+CSIQ.US,D,20110510,000000,9.9,10.35,9.78,10.26,1004045,0
+CSIQ.US,D,20110511,000000,10.15,10.23,9.71,9.8,1284603,0
+CSIQ.US,D,20110512,000000,9.5,9.99,9.45,9.87,978218,0
+CSIQ.US,D,20110513,000000,9.86,9.97,9.41,9.68,1312477,0
+CSIQ.US,D,20110516,000000,9.64,9.76,9.32,9.33,760074,0
+CSIQ.US,D,20110517,000000,9.26,9.31,9.02,9.17,1056638,0
+CSIQ.US,D,20110518,000000,9.21,9.48,9.13,9.18,842455,0
+CSIQ.US,D,20110519,000000,9.19,9.33,9.06,9.28,716734,0
+CSIQ.US,D,20110520,000000,9.21,9.26,9.07,9.12,454454,0
+CSIQ.US,D,20110523,000000,8.95,9,8.75,8.77,660127,0
+CSIQ.US,D,20110524,000000,8.83,8.96,8.32,8.4,1311993,0
+CSIQ.US,D,20110525,000000,8.27,8.76,8.25,8.7,1292712,0
+CSIQ.US,D,20110526,000000,8.7,9.07,8.53,8.98,758257,0
+CSIQ.US,D,20110527,000000,9.18,9.34,8.9,9.28,936626,0
+CSIQ.US,D,20110531,000000,9.63,9.9,9.57,9.85,2427546,0
+CSIQ.US,D,20110601,000000,9.85,9.89,9.37,9.38,1733633,0
+CSIQ.US,D,20110602,000000,9.38,9.7,9.32,9.55,756756,0
+CSIQ.US,D,20110603,000000,9.35,9.9,9.27,9.55,1197879,0
+CSIQ.US,D,20110606,000000,9.52,9.78,9.1,9.15,994774,0
+CSIQ.US,D,20110607,000000,9.29,9.87,9.25,9.82,1183737,0
+CSIQ.US,D,20110608,000000,9.75,9.75,8.85,9.15,1485506,0
+CSIQ.US,D,20110609,000000,9.23,9.4,9.05,9.21,853414,0
+CSIQ.US,D,20110610,000000,9.15,9.26,8.56,8.8,1498740,0
+CSIQ.US,D,20110613,000000,8.95,9.17,8.81,9.14,678371,0
+CSIQ.US,D,20110614,000000,9.24,10.46,9.24,10.15,3130426,0
+CSIQ.US,D,20110615,000000,9.93,10.29,9.72,10.11,1296122,0
+CSIQ.US,D,20110616,000000,10.1,10.5,10,10.21,1253964,0
+CSIQ.US,D,20110617,000000,10.39,10.57,9.87,10.1,1153339,0
+CSIQ.US,D,20110620,000000,10.01,10.19,9.56,9.8,724074,0
+CSIQ.US,D,20110621,000000,9.96,10.23,9.77,10.11,463843,0
+CSIQ.US,D,20110622,000000,10.21,10.97,9.98,10.77,1817280,0
+CSIQ.US,D,20110623,000000,10.5,11.2,10.3,10.94,1327272,0
+CSIQ.US,D,20110624,000000,10.97,11.17,10.75,11.1,918202,0
+CSIQ.US,D,20110627,000000,11.12,11.38,10.91,11.34,760858,0
+CSIQ.US,D,20110628,000000,11.4,11.41,11.12,11.24,488358,0
+CSIQ.US,D,20110629,000000,11.01,11.61,11.01,11.6,851732,0
+CSIQ.US,D,20110630,000000,11.76,12.01,11.32,11.5,1762990,0
+CSIQ.US,D,20110701,000000,11.52,11.58,11.11,11.48,803292,0
+CSIQ.US,D,20110705,000000,11.42,11.65,11.17,11.47,625378,0
+CSIQ.US,D,20110706,000000,11.43,11.45,11.01,11.05,475086,0
+CSIQ.US,D,20110707,000000,10.8,11.01,10.65,10.95,1040960,0
+CSIQ.US,D,20110708,000000,10.67,10.69,10.38,10.47,974213,0
+CSIQ.US,D,20110711,000000,10.3,10.38,10.1,10.13,444317,0
+CSIQ.US,D,20110712,000000,10,10.18,9.56,9.69,965646,0
+CSIQ.US,D,20110713,000000,9.85,10.04,9.82,9.87,515804,0
+CSIQ.US,D,20110714,000000,9.88,9.88,9.4,9.51,583726,0
+CSIQ.US,D,20110715,000000,9.54,9.68,9.38,9.51,414766,0
+CSIQ.US,D,20110718,000000,9.48,9.49,9.09,9.24,531133,0
+CSIQ.US,D,20110719,000000,9.34,9.56,9.3,9.52,512620,0
+CSIQ.US,D,20110720,000000,9.25,9.62,9.11,9.23,953282,0
+CSIQ.US,D,20110721,000000,9.52,9.52,9.13,9.24,537814,0
+CSIQ.US,D,20110722,000000,9.34,9.72,9.25,9.63,528675,0
+CSIQ.US,D,20110725,000000,9.55,9.88,9.32,9.35,490195,0
+CSIQ.US,D,20110726,000000,9.27,9.47,9.1,9.18,436227,0
+CSIQ.US,D,20110727,000000,9.1,9.14,8.82,8.93,553552,0
+CSIQ.US,D,20110728,000000,8.85,9.13,8.79,8.8,424256,0
+CSIQ.US,D,20110729,000000,8.66,8.83,8.6,8.77,403417,0
+CSIQ.US,D,20110801,000000,8.97,9.22,8.52,8.66,556773,0
+CSIQ.US,D,20110802,000000,8.52,8.78,8.5,8.5,567764,0
+CSIQ.US,D,20110803,000000,8.56,8.66,8.23,8.45,642270,0
+CSIQ.US,D,20110804,000000,8.2,8.43,7.51,7.53,928448,0
+CSIQ.US,D,20110805,000000,7.6,7.95,7.2,7.69,890133,0
+CSIQ.US,D,20110808,000000,7.2,7.36,6.33,6.53,1953328,0
+CSIQ.US,D,20110809,000000,6.65,7.15,6.5,7.09,756864,0
+CSIQ.US,D,20110810,000000,6.87,7.46,6.73,6.93,713812,0
+CSIQ.US,D,20110811,000000,7.1,7.72,6.95,7.64,586586,0
+CSIQ.US,D,20110812,000000,7.77,8.02,7.31,7.36,597401,0
+CSIQ.US,D,20110815,000000,7.9,7.99,7.46,7.81,521374,0
+CSIQ.US,D,20110816,000000,7.79,7.88,7.6,7.87,445412,0
+CSIQ.US,D,20110817,000000,7.5,7.84,7.3,7.42,999909,0
+CSIQ.US,D,20110818,000000,7.16,7.24,6.66,6.67,659477,0
+CSIQ.US,D,20110819,000000,6.59,6.85,6.16,6.28,1105009,0
+CSIQ.US,D,20110822,000000,6.41,6.49,5.61,5.7,953676,0
+CSIQ.US,D,20110823,000000,5.77,6.34,5.74,6.14,879602,0
+CSIQ.US,D,20110824,000000,6.17,6.67,5.95,6.58,734862,0
+CSIQ.US,D,20110825,000000,6.61,6.7,6.07,6.18,593112,0
+CSIQ.US,D,20110826,000000,6.07,6.68,6.05,6.4,547134,0
+CSIQ.US,D,20110829,000000,6.55,6.7,6.39,6.56,508786,0
+CSIQ.US,D,20110830,000000,6.46,6.68,6.26,6.57,550670,0
+CSIQ.US,D,20110831,000000,6.67,6.78,6.5,6.74,703595,0
+CSIQ.US,D,20110901,000000,6.8,7.02,6.35,6.46,562522,0
+CSIQ.US,D,20110902,000000,6.31,6.41,5.91,6.04,505582,0
+CSIQ.US,D,20110906,000000,5.96,5.99,5.69,5.86,589874,0
+CSIQ.US,D,20110907,000000,6.05,6.2,5.97,6.14,562886,0
+CSIQ.US,D,20110908,000000,6.02,6.13,5.66,5.7,1417040,0
+CSIQ.US,D,20110909,000000,5.75,5.78,5.06,5.28,1751273,0
+CSIQ.US,D,20110912,000000,5.17,5.25,4.88,5.04,992006,0
+CSIQ.US,D,20110913,000000,5.05,5.25,4.92,5.16,698662,0
+CSIQ.US,D,20110914,000000,5.08,5.31,4.98,5.08,1059676,0
+CSIQ.US,D,20110915,000000,5.16,5.2,4.97,5.07,580968,0
+CSIQ.US,D,20110916,000000,5.06,5.1,4.78,4.9,1035842,0
+CSIQ.US,D,20110919,000000,4.75,4.8,4.51,4.6,787981,0
+CSIQ.US,D,20110920,000000,4.61,4.67,4.26,4.32,941193,0
+CSIQ.US,D,20110921,000000,4.33,4.6,4.32,4.48,938411,0
+CSIQ.US,D,20110922,000000,4.3,4.55,4.26,4.41,909731,0
+CSIQ.US,D,20110923,000000,4.37,4.82,4.37,4.72,666013,0
+CSIQ.US,D,20110926,000000,4.86,5,4.55,4.6,671219,0
+CSIQ.US,D,20110927,000000,4.8,4.9,4.34,4.35,797855,0
+CSIQ.US,D,20110928,000000,4.35,4.42,4.1,4.15,1589850,0
+CSIQ.US,D,20110929,000000,4.31,4.34,3.8,3.95,1096161,0
+CSIQ.US,D,20110930,000000,3.85,3.92,3.66,3.68,671447,0
+CSIQ.US,D,20111003,000000,3.68,3.7,3.17,3.2,846219,0
+CSIQ.US,D,20111004,000000,3.15,3.76,3.05,3.5,1771715,0
+CSIQ.US,D,20111005,000000,3.49,3.73,3.35,3.65,1513337,0
+CSIQ.US,D,20111006,000000,3.68,4.14,3.67,3.83,1612556,0
+CSIQ.US,D,20111007,000000,3.95,4.01,3.37,3.39,1228482,0
+CSIQ.US,D,20111010,000000,3.56,3.62,3.44,3.59,607972,0
+CSIQ.US,D,20111011,000000,3.58,3.59,3.41,3.53,311835,0
+CSIQ.US,D,20111012,000000,3.64,3.83,3.46,3.6,1051214,0
+CSIQ.US,D,20111013,000000,3.6,3.76,3.57,3.71,766077,0
+CSIQ.US,D,20111014,000000,3.83,4,3.77,3.79,1023025,0
+CSIQ.US,D,20111017,000000,3.7,3.7,3.24,3.27,1230064,0
+CSIQ.US,D,20111018,000000,3.24,3.24,3,3.18,1678247,0
+CSIQ.US,D,20111019,000000,3.25,3.37,3.06,3.11,832659,0
+CSIQ.US,D,20111020,000000,3.08,3.2,3,3.2,892412,0
+CSIQ.US,D,20111021,000000,3.3,3.33,3.03,3.04,1238700,0
+CSIQ.US,D,20111024,000000,3.15,3.38,3.06,3.31,2015409,0
+CSIQ.US,D,20111025,000000,3.31,3.4,3.08,3.1,1597567,0
+CSIQ.US,D,20111026,000000,3.17,3.24,3.05,3.11,901703,0
+CSIQ.US,D,20111027,000000,3.22,3.66,3.18,3.47,4317348,0
+CSIQ.US,D,20111028,000000,3.54,3.85,3.43,3.68,2877354,0
+CSIQ.US,D,20111031,000000,3.58,3.58,3.41,3.45,1275388,0
+CSIQ.US,D,20111101,000000,3.33,3.33,3.1,3.11,1702412,0
+CSIQ.US,D,20111102,000000,3.18,3.29,3.05,3.12,2261684,0
+CSIQ.US,D,20111103,000000,3.17,3.18,3,3.06,1715614,0
+CSIQ.US,D,20111104,000000,3.09,3.25,3.08,3.17,1051404,0
+CSIQ.US,D,20111107,000000,3.19,3.22,3.04,3.06,1175199,0
+CSIQ.US,D,20111108,000000,3.14,3.14,3.05,3.09,524925,0
+CSIQ.US,D,20111109,000000,3.09,3.1,3,3,928304,0
+CSIQ.US,D,20111110,000000,3.04,3.09,2.7,2.8,1616871,0
+CSIQ.US,D,20111111,000000,2.84,2.88,2.79,2.84,475555,0
+CSIQ.US,D,20111114,000000,2.81,2.88,2.72,2.78,628883,0
+CSIQ.US,D,20111115,000000,2.75,2.75,2.56,2.58,825262,0
+CSIQ.US,D,20111116,000000,2.54,2.6,2.33,2.35,1137759,0
+CSIQ.US,D,20111117,000000,2.37,2.45,2.23,2.29,878053,0
+CSIQ.US,D,20111118,000000,2.32,2.4,2.29,2.38,694426,0
+CSIQ.US,D,20111121,000000,2.31,2.32,2.16,2.2,759275,0
+CSIQ.US,D,20111122,000000,2.1,2.49,2.07,2.48,1198742,0
+CSIQ.US,D,20111123,000000,2.43,2.61,2.33,2.35,1099989,0
+CSIQ.US,D,20111125,000000,2.31,2.41,2.23,2.26,179222,0
+CSIQ.US,D,20111128,000000,2.4,2.47,2.33,2.37,785856,0
+CSIQ.US,D,20111129,000000,2.44,2.67,2.38,2.53,1391194,0
+CSIQ.US,D,20111130,000000,2.65,3.08,2.63,2.91,2322097,0
+CSIQ.US,D,20111201,000000,2.82,3.2,2.82,3.12,1735384,0
+CSIQ.US,D,20111202,000000,3.17,3.24,2.8,2.85,1185994,0
+CSIQ.US,D,20111205,000000,2.97,2.97,2.71,2.78,656167,0
+CSIQ.US,D,20111206,000000,2.77,2.85,2.71,2.74,349217,0
+CSIQ.US,D,20111207,000000,2.77,2.94,2.74,2.88,673081,0
+CSIQ.US,D,20111208,000000,2.88,2.93,2.65,2.67,579184,0
+CSIQ.US,D,20111209,000000,2.67,2.76,2.6,2.75,513573,0
+CSIQ.US,D,20111212,000000,2.68,2.7,2.52,2.58,274882,0
+CSIQ.US,D,20111213,000000,2.63,2.7,2.43,2.44,358922,0
+CSIQ.US,D,20111214,000000,2.42,2.43,2.24,2.32,593590,0
+CSIQ.US,D,20111215,000000,2.32,2.35,2.21,2.25,314645,0
+CSIQ.US,D,20111216,000000,2.28,2.4,2.27,2.4,468725,0
+CSIQ.US,D,20111219,000000,2.4,2.42,2.2,2.21,284281,0
+CSIQ.US,D,20111220,000000,2.68,3.13,2.67,2.95,3448384,0
+CSIQ.US,D,20111221,000000,3.02,3.05,2.77,2.89,641231,0
+CSIQ.US,D,20111222,000000,2.98,3,2.85,2.96,803919,0
+CSIQ.US,D,20111223,000000,3,3.07,2.79,2.83,974082,0
+CSIQ.US,D,20111227,000000,2.8,2.81,2.62,2.7,573526,0
+CSIQ.US,D,20111228,000000,2.68,2.78,2.59,2.59,628479,0
+CSIQ.US,D,20111229,000000,2.6,2.65,2.58,2.65,619504,0
+CSIQ.US,D,20111230,000000,2.62,2.7,2.5301,2.66,350390,0
+CSIQ.US,D,20120103,000000,2.73,2.86,2.73,2.8,408662,0
+CSIQ.US,D,20120104,000000,2.77,2.83,2.68,2.81,280723,0
+CSIQ.US,D,20120105,000000,2.74,2.85,2.69,2.73,221010,0
+CSIQ.US,D,20120106,000000,2.73,2.8,2.71,2.74,187054,0
+CSIQ.US,D,20120109,000000,2.75,2.93,2.7,2.89,717152,0
+CSIQ.US,D,20120110,000000,2.95,3.17,2.93,3.1,1153220,0
+CSIQ.US,D,20120111,000000,3.12,3.62,3.07,3.58,3931809,0
+CSIQ.US,D,20120112,000000,3.62,3.65,3.34,3.51,1823876,0
+CSIQ.US,D,20120113,000000,3.4,3.49,3.15,3.21,1612028,0
+CSIQ.US,D,20120117,000000,3.24,3.44,3.23,3.36,1060956,0
+CSIQ.US,D,20120118,000000,3.35,3.54,3.25,3.48,1854777,0
+CSIQ.US,D,20120119,000000,3.55,3.73,3.12,3.13,2717043,0
+CSIQ.US,D,20120120,000000,3.1,3.29,3.06,3.23,649115,0
+CSIQ.US,D,20120123,000000,3.25,3.34,3.15,3.16,456250,0
+CSIQ.US,D,20120124,000000,3.1,3.25,3.03,3.13,510416,0
+CSIQ.US,D,20120125,000000,3.14,3.24,3.1,3.18,418795,0
+CSIQ.US,D,20120126,000000,3.32,3.7,3.32,3.59,2349802,0
+CSIQ.US,D,20120127,000000,3.59,3.95,3.56,3.92,2517952,0
+CSIQ.US,D,20120130,000000,3.87,4.17,3.81,4.13,1690602,0
+CSIQ.US,D,20120131,000000,4.13,4.24,3.75,3.82,2573240,0
+CSIQ.US,D,20120201,000000,3.9,3.93,3.66,3.74,904268,0
+CSIQ.US,D,20120202,000000,3.72,3.89,3.67,3.79,661252,0
+CSIQ.US,D,20120203,000000,3.88,3.97,3.7,3.74,1104379,0
+CSIQ.US,D,20120206,000000,3.73,3.83,3.62,3.69,1257441,0
+CSIQ.US,D,20120207,000000,3.69,3.89,3.59,3.71,1505321,0
+CSIQ.US,D,20120208,000000,3.84,4.16,3.77,4.12,2665397,0
+CSIQ.US,D,20120209,000000,4.25,4.74,4.13,4.39,4001669,0
+CSIQ.US,D,20120210,000000,4.3,4.47,4.12,4.23,2003620,0
+CSIQ.US,D,20120213,000000,4.37,4.43,4.15,4.17,1219839,0
+CSIQ.US,D,20120214,000000,4.1,4.1,3.85,3.85,1430716,0
+CSIQ.US,D,20120215,000000,3.87,3.93,3.55,3.6,1498087,0
+CSIQ.US,D,20120216,000000,3.61,3.7,3.51,3.58,734305,0
+CSIQ.US,D,20120217,000000,3.74,4.23,3.7,4.2,2875372,0
+CSIQ.US,D,20120221,000000,4.3,4.35,4.06,4.18,1954282,0
+CSIQ.US,D,20120222,000000,4.46,4.6,4.26,4.29,2988261,0
+CSIQ.US,D,20120223,000000,4.2,4.2,3.86,4.02,1880982,0
+CSIQ.US,D,20120224,000000,4.1,4.19,3.85,3.86,1678887,0
+CSIQ.US,D,20120227,000000,3.83,4.02,3.71,3.77,1844480,0
+CSIQ.US,D,20120228,000000,3.83,4,3.78,3.82,1449770,0
+CSIQ.US,D,20120229,000000,3.7,3.84,3.6,3.65,1430122,0
+CSIQ.US,D,20120301,000000,3.67,3.78,3.66,3.67,696055,0
+CSIQ.US,D,20120302,000000,3.71,3.82,3.66,3.74,971357,0
+CSIQ.US,D,20120305,000000,3.72,3.8,3.35,3.4,1603819,0
+CSIQ.US,D,20120306,000000,3.29,3.34,3.2,3.28,821884,0
+CSIQ.US,D,20120307,000000,2.94,3.08,2.83,2.85,2137484,0
+CSIQ.US,D,20120308,000000,2.87,3.08,2.85,2.97,1178574,0
+CSIQ.US,D,20120309,000000,3,3.25,2.96,3.2,1258468,0
+CSIQ.US,D,20120312,000000,3.2,3.24,3.03,3.11,545883,0
+CSIQ.US,D,20120313,000000,3.14,3.29,3.07,3.25,797167,0
+CSIQ.US,D,20120314,000000,3.29,3.29,3.17,3.21,571797,0
+CSIQ.US,D,20120315,000000,3.21,3.43,3.21,3.33,989125,0
+CSIQ.US,D,20120316,000000,3.39,3.5,3.35,3.48,983736,0
+CSIQ.US,D,20120319,000000,3.46,3.53,3.42,3.43,571607,0
+CSIQ.US,D,20120320,000000,3.34,3.69,3.17,3.65,1902956,0
+CSIQ.US,D,20120321,000000,3.62,3.7,3.37,3.4,988370,0
+CSIQ.US,D,20120322,000000,3.31,3.47,3.27,3.33,485013,0
+CSIQ.US,D,20120323,000000,3.3,3.43,3.22,3.33,506500,0
+CSIQ.US,D,20120326,000000,3.41,3.49,3.3,3.32,418076,0
+CSIQ.US,D,20120327,000000,3.34,3.39,3.24,3.27,312784,0
+CSIQ.US,D,20120328,000000,3.25,3.25,3.08,3.15,587333,0
+CSIQ.US,D,20120329,000000,3.1,3.16,3.05,3.07,448753,0
+CSIQ.US,D,20120330,000000,3.1,3.21,3.1,3.18,334803,0
+CSIQ.US,D,20120402,000000,3.2,3.2,3.05,3.14,392010,0
+CSIQ.US,D,20120403,000000,3.11,3.15,3.06,3.06,284871,0
+CSIQ.US,D,20120404,000000,3.05,3.13,3.04,3.05,468377,0
+CSIQ.US,D,20120405,000000,3.07,3.1,3.03,3.05,199180,0
+CSIQ.US,D,20120409,000000,3.02,3.06,3,3.03,289894,0
+CSIQ.US,D,20120410,000000,3,3.23,3,3.12,597135,0
+CSIQ.US,D,20120411,000000,3.21,3.34,3.14,3.31,629597,0
+CSIQ.US,D,20120412,000000,3.35,3.42,3.32,3.39,750954,0
+CSIQ.US,D,20120413,000000,3.4,3.4,3.28,3.29,381771,0
+CSIQ.US,D,20120416,000000,3.53,3.64,3.39,3.54,2096884,0
+CSIQ.US,D,20120417,000000,3.71,3.81,3.47,3.56,1315018,0
+CSIQ.US,D,20120418,000000,3.57,3.63,3.43,3.5,422789,0
+CSIQ.US,D,20120419,000000,3.48,3.63,3.44,3.54,493842,0
+CSIQ.US,D,20120420,000000,3.56,3.62,3.36,3.43,493105,0
+CSIQ.US,D,20120423,000000,3.36,3.38,3.2,3.24,508708,0
+CSIQ.US,D,20120424,000000,3.22,3.29,3.2,3.22,271915,0
+CSIQ.US,D,20120425,000000,3.28,3.3,3.2,3.28,176959,0
+CSIQ.US,D,20120426,000000,3.3,3.42,3.22,3.35,317258,0
+CSIQ.US,D,20120427,000000,3.38,3.38,3.28,3.36,212271,0
+CSIQ.US,D,20120430,000000,3.34,3.5,3.28,3.45,405950,0
+CSIQ.US,D,20120501,000000,3.56,3.69,3.53,3.61,768467,0
+CSIQ.US,D,20120502,000000,3.56,3.62,3.49,3.58,278003,0
+CSIQ.US,D,20120503,000000,3.58,3.68,3.5,3.56,322225,0
+CSIQ.US,D,20120504,000000,3.5,3.63,3.5,3.57,330251,0
+CSIQ.US,D,20120507,000000,3.55,3.6,3.3,3.35,415617,0
+CSIQ.US,D,20120508,000000,3.29,3.32,3.2,3.2,326243,0
+CSIQ.US,D,20120509,000000,3.22,3.25,3.1,3.21,308166,0
+CSIQ.US,D,20120510,000000,3.25,3.5,3.23,3.4,805905,0
+CSIQ.US,D,20120511,000000,3.33,3.54,3.33,3.43,271163,0
+CSIQ.US,D,20120514,000000,3.35,3.43,3.21,3.3,204895,0
+CSIQ.US,D,20120515,000000,3.29,3.3,3.2,3.21,170906,0
+CSIQ.US,D,20120516,000000,3.22,3.29,3.15,3.16,298112,0
+CSIQ.US,D,20120517,000000,3.2,3.25,2.9,2.95,551605,0
+CSIQ.US,D,20120518,000000,2.96,3.02,2.65,2.7,1162856,0
+CSIQ.US,D,20120521,000000,2.72,2.84,2.61,2.83,466846,0
+CSIQ.US,D,20120522,000000,2.85,2.97,2.79,2.8,245246,0
+CSIQ.US,D,20120523,000000,2.78,2.91,2.67,2.84,241712,0
+CSIQ.US,D,20120524,000000,2.88,2.88,2.69,2.73,275236,0
+CSIQ.US,D,20120525,000000,2.73,3.32,2.7,3.14,834011,0
+CSIQ.US,D,20120529,000000,3.09,3.15,2.95,2.97,433815,0
+CSIQ.US,D,20120530,000000,2.94,2.95,2.82,2.92,266531,0
+CSIQ.US,D,20120531,000000,2.93,2.98,2.86,2.93,206961,0
+CSIQ.US,D,20120601,000000,2.88,3.18,2.82,3.08,574172,0
+CSIQ.US,D,20120604,000000,3.11,3.18,2.9,2.93,253890,0
+CSIQ.US,D,20120605,000000,2.92,3.13,2.92,3.08,203675,0
+CSIQ.US,D,20120606,000000,3.11,3.27,3.11,3.2,328655,0
+CSIQ.US,D,20120607,000000,3.25,3.32,3.18,3.25,256340,0
+CSIQ.US,D,20120608,000000,3.24,3.33,3.24,3.31,188973,0
+CSIQ.US,D,20120611,000000,3.38,3.42,3.27,3.29,229854,0
+CSIQ.US,D,20120612,000000,3.3,3.48,3.3,3.44,424234,0
+CSIQ.US,D,20120613,000000,3.39,3.42,3.28,3.33,311719,0
+CSIQ.US,D,20120614,000000,3.39,3.39,3.17,3.27,326369,0
+CSIQ.US,D,20120615,000000,3.23,3.49,3.23,3.49,578068,0
+CSIQ.US,D,20120618,000000,3.53,3.69,3.46,3.64,998453,0
+CSIQ.US,D,20120619,000000,3.73,3.81,3.69,3.75,483355,0
+CSIQ.US,D,20120620,000000,3.72,3.84,3.63,3.8,287695,0
+CSIQ.US,D,20120621,000000,3.8,3.81,3.55,3.57,232477,0
+CSIQ.US,D,20120622,000000,3.62,3.83,3.61,3.82,301501,0
+CSIQ.US,D,20120625,000000,3.75,3.8,3.62,3.64,220788,0
+CSIQ.US,D,20120626,000000,3.69,3.71,3.5,3.61,183592,0
+CSIQ.US,D,20120627,000000,3.61,3.63,3.4,3.45,259106,0
+CSIQ.US,D,20120628,000000,3.41,3.55,3.34,3.36,244554,0
+CSIQ.US,D,20120629,000000,3.49,3.6,3.43,3.6,281336,0
+CSIQ.US,D,20120702,000000,3.51,3.64,3.51,3.62,129356,0
+CSIQ.US,D,20120703,000000,3.67,3.82,3.67,3.78,185938,0
+CSIQ.US,D,20120705,000000,3.76,3.82,3.7,3.73,178484,0
+CSIQ.US,D,20120706,000000,3.7,3.72,3.6,3.65,124846,0
+CSIQ.US,D,20120709,000000,3.64,3.64,3.5,3.52,111592,0
+CSIQ.US,D,20120710,000000,3.5,3.5,3.37,3.37,219585,0
+CSIQ.US,D,20120711,000000,3.39,3.6,3.39,3.48,167855,0
+CSIQ.US,D,20120712,000000,3.66,3.67,3.45,3.45,288453,0
+CSIQ.US,D,20120713,000000,3.46,3.82,3.43,3.75,933660,0
+CSIQ.US,D,20120716,000000,3.78,4.03,3.71,3.82,1117900,0
+CSIQ.US,D,20120717,000000,4.01,4.01,3.72,3.85,730800,0
+CSIQ.US,D,20120718,000000,3.83,4.05,3.8,3.88,580423,0
+CSIQ.US,D,20120719,000000,3.85,3.95,3.76,3.8,325343,0
+CSIQ.US,D,20120720,000000,3.73,3.78,3.7,3.74,100079,0
+CSIQ.US,D,20120723,000000,3.6,3.74,3.6,3.65,180037,0
+CSIQ.US,D,20120724,000000,3.64,3.7,3.29,3.34,423583,0
+CSIQ.US,D,20120725,000000,3.23,3.41,3.16,3.29,460795,0
+CSIQ.US,D,20120726,000000,3.31,3.4,3.16,3.22,213867,0
+CSIQ.US,D,20120727,000000,3.25,3.29,3.05,3.14,376051,0
+CSIQ.US,D,20120730,000000,3.09,3.11,2.64,2.64,1133621,0
+CSIQ.US,D,20120731,000000,2.75,2.78,2.56,2.67,1478936,0
+CSIQ.US,D,20120801,000000,2.66,2.69,2.6,2.61,301294,0
+CSIQ.US,D,20120802,000000,2.71,2.71,2.51,2.55,540660,0
+CSIQ.US,D,20120803,000000,2.57,2.5799,2.47,2.55,338110,0
+CSIQ.US,D,20120806,000000,2.51,2.76,2.51,2.67,604492,0
+CSIQ.US,D,20120807,000000,2.73,2.8699,2.7,2.8,835371,0
+CSIQ.US,D,20120808,000000,2.84,2.86,2.71,2.77,331968,0
+CSIQ.US,D,20120809,000000,2.78,3.02,2.75,2.94,575283,0
+CSIQ.US,D,20120810,000000,3.01,3.06,2.92,2.95,252772,0
+CSIQ.US,D,20120813,000000,2.98,3.05,2.9,3.03,273637,0
+CSIQ.US,D,20120814,000000,3.02,3.08,2.93,3.04,364578,0
+CSIQ.US,D,20120815,000000,2.69,2.73,2.54,2.705,911542,0
+CSIQ.US,D,20120816,000000,2.69,2.81,2.69,2.81,300183,0
+CSIQ.US,D,20120817,000000,2.83,2.96,2.7999,2.87,157077,0
+CSIQ.US,D,20120820,000000,2.83,3.06,2.82,2.86,367632,0
+CSIQ.US,D,20120821,000000,2.9,3.02,2.86,2.86,276097,0
+CSIQ.US,D,20120822,000000,2.99,3.09,2.915,3,665355,0
+CSIQ.US,D,20120823,000000,3,3,2.95,2.96,178630,0
+CSIQ.US,D,20120824,000000,2.94,3.01,2.93,2.93,190532,0
+CSIQ.US,D,20120827,000000,2.93,3.05,2.93,3.02,145340,0
+CSIQ.US,D,20120828,000000,3.03,3.18,2.91,2.93,628280,0
+CSIQ.US,D,20120829,000000,2.9,3.02,2.9,3,188676,0
+CSIQ.US,D,20120830,000000,2.96,3.03,2.83,2.87,387291,0
+CSIQ.US,D,20120831,000000,2.89,2.95,2.74,2.79,376125,0
+CSIQ.US,D,20120904,000000,2.79,2.8,2.56,2.64,739571,0
+CSIQ.US,D,20120905,000000,2.66,2.68,2.58,2.63,268415,0
+CSIQ.US,D,20120906,000000,2.65,2.69,2.61,2.68,331376,0
+CSIQ.US,D,20120907,000000,2.7,2.82,2.7,2.81,248919,0
+CSIQ.US,D,20120910,000000,2.83,2.91,2.82,2.87,225474,0
+CSIQ.US,D,20120911,000000,2.89,2.96,2.8517,2.92,251361,0
+CSIQ.US,D,20120912,000000,2.93,2.9601,2.83,2.93,208968,0
+CSIQ.US,D,20120913,000000,2.96,2.98,2.88,2.89,245629,0
+CSIQ.US,D,20120914,000000,2.92,3.08,2.92,3.03,493610,0
+CSIQ.US,D,20120917,000000,3.01,3.03,2.93,2.97,212800,0
+CSIQ.US,D,20120918,000000,2.93,3.09,2.91,3,238905,0
+CSIQ.US,D,20120919,000000,2.99,3.09,2.97,3.05,320796,0
+CSIQ.US,D,20120920,000000,2.99,3.03,2.95,2.98,97157,0
+CSIQ.US,D,20120921,000000,2.96,3.02,2.91,2.98,355734,0
+CSIQ.US,D,20120924,000000,2.92,3,2.91,2.99,182721,0
+CSIQ.US,D,20120925,000000,2.99,3.07,2.98,3.01,215490,0
+CSIQ.US,D,20120926,000000,2.98,2.99,2.87,2.93,156841,0
+CSIQ.US,D,20120927,000000,2.94,2.95,2.84,2.89,244005,0
+CSIQ.US,D,20120928,000000,2.84,2.87,2.78,2.79,217280,0
+CSIQ.US,D,20121001,000000,2.85,2.89,2.76,2.84,361930,0
+CSIQ.US,D,20121002,000000,2.86,2.89,2.7801,2.82,120685,0
+CSIQ.US,D,20121003,000000,2.84,2.84,2.76,2.79,93738,0
+CSIQ.US,D,20121004,000000,2.79,2.93,2.7,2.87,234579,0
+CSIQ.US,D,20121005,000000,2.85,2.87,2.72,2.77,153328,0
+CSIQ.US,D,20121008,000000,2.73,2.77,2.65,2.66,238724,0
+CSIQ.US,D,20121009,000000,2.65,2.7,2.58,2.65,156658,0
+CSIQ.US,D,20121010,000000,2.64,2.69,2.62,2.63,64227,0
+CSIQ.US,D,20121011,000000,2.64,2.82,2.64,2.72,249704,0
+CSIQ.US,D,20121012,000000,2.73,2.79,2.67,2.73,65976,0
+CSIQ.US,D,20121015,000000,2.76,2.76,2.65,2.68,100412,0
+CSIQ.US,D,20121016,000000,2.7,2.7046,2.6392,2.7,309800,0
+CSIQ.US,D,20121017,000000,2.7,2.83,2.7,2.75,332849,0
+CSIQ.US,D,20121018,000000,2.75,2.79,2.61,2.67,280866,0
+CSIQ.US,D,20121019,000000,2.65,2.65,2.58,2.63,261948,0
+CSIQ.US,D,20121022,000000,2.62,2.7,2.6,2.6,260406,0
+CSIQ.US,D,20121023,000000,2.56,2.65,2.56,2.61,122156,0
+CSIQ.US,D,20121024,000000,2.63,2.64,2.57,2.61,98286,0
+CSIQ.US,D,20121025,000000,2.62,2.63,2.55,2.6,129821,0
+CSIQ.US,D,20121026,000000,2.6,2.62,2.57,2.59,43571,0
+CSIQ.US,D,20121031,000000,2.57,2.62,2.52,2.59,147250,0
+CSIQ.US,D,20121101,000000,2.58,2.66,2.48,2.63,124374,0
+CSIQ.US,D,20121102,000000,2.62,2.671,2.61,2.64,122779,0
+CSIQ.US,D,20121105,000000,2.66,2.74,2.65,2.69,99782,0
+CSIQ.US,D,20121106,000000,2.72,2.79,2.69,2.69,117948,0
+CSIQ.US,D,20121107,000000,2.65,2.77,2.57,2.7,219438,0
+CSIQ.US,D,20121108,000000,2.7,2.79,2.62,2.67,215397,0
+CSIQ.US,D,20121109,000000,2.64,2.71,2.61,2.69,68386,0
+CSIQ.US,D,20121112,000000,2.67,2.76,2.63,2.65,297925,0
+CSIQ.US,D,20121113,000000,2.6,2.67,2.6,2.6,130686,0
+CSIQ.US,D,20121114,000000,2.6,2.612,2.24,2.36,562196,0
+CSIQ.US,D,20121115,000000,2.33,2.33,1.95,2.03,733603,0
+CSIQ.US,D,20121116,000000,2.09,2.17,2.02,2.08,464700,0
+CSIQ.US,D,20121119,000000,2.1,2.18,2.03,2.07,213492,0
+CSIQ.US,D,20121120,000000,2.06,2.2,2.03,2.2,227367,0
+CSIQ.US,D,20121121,000000,2.25,2.3,2.18,2.28,139102,0
+CSIQ.US,D,20121123,000000,2.27,2.44,2.27,2.41,174503,0
+CSIQ.US,D,20121126,000000,2.41,2.49,2.37,2.49,197465,0
+CSIQ.US,D,20121127,000000,2.5,2.5,2.32,2.38,186214,0
+CSIQ.US,D,20121128,000000,2.33,2.7,2.33,2.66,345083,0
+CSIQ.US,D,20121129,000000,2.71,2.75,2.55,2.72,264717,0
+CSIQ.US,D,20121130,000000,2.74,2.85,2.6201,2.63,225327,0
+CSIQ.US,D,20121203,000000,2.639,2.75,2.5601,2.71,265187,0
+CSIQ.US,D,20121204,000000,2.68,2.72,2.57,2.64,122527,0
+CSIQ.US,D,20121205,000000,2.63,2.68,2.58,2.59,118218,0
+CSIQ.US,D,20121206,000000,2.61,2.65,2.52,2.58,126358,0
+CSIQ.US,D,20121207,000000,2.57,2.75,2.57,2.65,251151,0
+CSIQ.US,D,20121210,000000,2.63,2.7,2.56,2.61,212733,0
+CSIQ.US,D,20121211,000000,2.61,2.71,2.602,2.71,152849,0
+CSIQ.US,D,20121212,000000,2.71,3.15,2.7,3.01,1600533,0
+CSIQ.US,D,20121213,000000,3.04,3.09,2.8,3.01,562288,0
+CSIQ.US,D,20121214,000000,2.9701,3.23,2.9701,3.08,765729,0
+CSIQ.US,D,20121217,000000,3.08,3.18,2.95,3.03,444050,0
+CSIQ.US,D,20121218,000000,3.03,3.08,2.98,3.06,219653,0
+CSIQ.US,D,20121219,000000,3.11,3.45,3.1,3.4204,913198,0
+CSIQ.US,D,20121220,000000,3.4,3.47,3.285,3.4,412536,0
+CSIQ.US,D,20121221,000000,3.35,3.36,3.1701,3.21,1061093,0
+CSIQ.US,D,20121224,000000,3.25,3.3,3.13,3.28,202567,0
+CSIQ.US,D,20121226,000000,3.25,3.48,3.25,3.39,321167,0
+CSIQ.US,D,20121227,000000,3.41,3.44,3.2,3.37,345381,0
+CSIQ.US,D,20121228,000000,3.35,3.59,3.27,3.27,769357,0
+CSIQ.US,D,20121231,000000,3.27,3.427,3.25,3.4,506194,0
+CSIQ.US,D,20130102,000000,3.5,3.62,3.4,3.4,428076,0
+CSIQ.US,D,20130103,000000,3.53,3.79,3.53,3.67,1345056,0
+CSIQ.US,D,20130104,000000,3.75,3.85,3.71,3.8,790346,0
+CSIQ.US,D,20130107,000000,3.82,3.87,3.62,3.66,768519,0
+CSIQ.US,D,20130108,000000,3.64,3.81,3.56,3.7,746153,0
+CSIQ.US,D,20130109,000000,3.81,4.4,3.81,4.37,2493553,0
+CSIQ.US,D,20130110,000000,4.49,4.5,4.2,4.5,1073154,0
+CSIQ.US,D,20130111,000000,4.37,4.5,4.32,4.42,644710,0
+CSIQ.US,D,20130114,000000,4.5,4.68,4.26,4.46,793690,0
+CSIQ.US,D,20130115,000000,4.41,4.47,4.35,4.4,442852,0
+CSIQ.US,D,20130116,000000,4.38,4.46,4.08,4.16,1268367,0
+CSIQ.US,D,20130117,000000,4.24,4.55,4.22,4.44,1067179,0
+CSIQ.US,D,20130118,000000,4.56,4.56,4.3,4.34,591261,0
+CSIQ.US,D,20130122,000000,4.34,4.6299,4.3,4.6,975542,0
+CSIQ.US,D,20130123,000000,4.65,4.74,4.53,4.57,670282,0
+CSIQ.US,D,20130124,000000,4.61,4.68,4.455,4.6,506791,0
+CSIQ.US,D,20130125,000000,4.59,4.675,4.48,4.5,499878,0
+CSIQ.US,D,20130128,000000,4.46,4.54,4.38,4.42,483002,0
+CSIQ.US,D,20130129,000000,4.48,4.58,4.38,4.47,258266,0
+CSIQ.US,D,20130130,000000,4.52,4.61,4.42,4.43,420236,0
+CSIQ.US,D,20130131,000000,4.44,4.45,4.32,4.45,311167,0
+CSIQ.US,D,20130201,000000,4.48,4.66,4.37,4.6,506525,0
+CSIQ.US,D,20130204,000000,4.6,4.99,4.51,4.75,1190336,0
+CSIQ.US,D,20130205,000000,4.75,4.92,4.62,4.68,848442,0
+CSIQ.US,D,20130206,000000,4.7,4.97,4.65,4.97,692070,0
+CSIQ.US,D,20130207,000000,5.04,5.04,4.79,4.8,710809,0
+CSIQ.US,D,20130208,000000,4.87,4.89,4.67,4.7,440288,0
+CSIQ.US,D,20130211,000000,4.81,4.99,4.8,4.9,586525,0
+CSIQ.US,D,20130212,000000,4.9,5.12,4.75,4.94,1031567,0
+CSIQ.US,D,20130213,000000,5,5.11,4.85,4.93,539481,0
+CSIQ.US,D,20130214,000000,4.93,5.13,4.85,5,990212,0
+CSIQ.US,D,20130215,000000,5.05,5.1,4.95,5,453355,0
+CSIQ.US,D,20130219,000000,5.07,5.15,4.831,4.99,1032248,0
+CSIQ.US,D,20130220,000000,5.05,5.08,4.81,4.92,617207,0
+CSIQ.US,D,20130221,000000,4.88,4.88,4.09,4.35,1727100,0
+CSIQ.US,D,20130222,000000,4.42,4.59,4.35,4.52,638533,0
+CSIQ.US,D,20130225,000000,4.61,4.68,4.12,4.15,773081,0
+CSIQ.US,D,20130226,000000,4.2,4.25,3.76,4.08,1041460,0
+CSIQ.US,D,20130227,000000,3.95,4.09,3.84,4.07,550089,0
+CSIQ.US,D,20130228,000000,4.03,4.22,3.95,4.01,452512,0
+CSIQ.US,D,20130301,000000,3.82,4.02,3.78,3.85,555709,0
+CSIQ.US,D,20130304,000000,3.8,3.9,3.69,3.7,507034,0
+CSIQ.US,D,20130305,000000,3.75,3.8181,3.68,3.73,396043,0
+CSIQ.US,D,20130306,000000,3.75,3.83,3.7,3.78,516192,0
+CSIQ.US,D,20130307,000000,3.79,3.84,3.71,3.71,409819,0
+CSIQ.US,D,20130308,000000,3.72,3.775,3.63,3.73,491926,0
+CSIQ.US,D,20130311,000000,3.59,3.65,3.12,3.15,2546091,0
+CSIQ.US,D,20130312,000000,3.14,3.5,3.14,3.47,1150772,0
+CSIQ.US,D,20130313,000000,3.6,3.72,3.53,3.67,1132200,0
+CSIQ.US,D,20130314,000000,3.7,3.7,3.33,3.53,999083,0
+CSIQ.US,D,20130315,000000,3.5,3.61,3.37,3.5,973575,0
+CSIQ.US,D,20130318,000000,3.47,3.49,3.31,3.35,693079,0
+CSIQ.US,D,20130319,000000,3.33,3.49,3.3299,3.4,440344,0
+CSIQ.US,D,20130320,000000,3.41,3.69,3.37,3.64,690343,0
+CSIQ.US,D,20130321,000000,3.65,3.75,3.45,3.47,511960,0
+CSIQ.US,D,20130322,000000,3.47,3.49,3.31,3.41,623071,0
+CSIQ.US,D,20130325,000000,3.39,3.4,3.21,3.24,533730,0
+CSIQ.US,D,20130326,000000,3.24,3.36,3.22,3.36,392267,0
+CSIQ.US,D,20130327,000000,3.4,3.49,3.32,3.49,366162,0
+CSIQ.US,D,20130328,000000,3.46,3.5199,3.4,3.46,284129,0
+CSIQ.US,D,20130401,000000,3.49,3.52,3.27,3.3,356202,0
+CSIQ.US,D,20130402,000000,3.52,3.52,3.17,3.24,424068,0
+CSIQ.US,D,20130403,000000,3.21,3.34,3.16,3.34,288677,0
+CSIQ.US,D,20130404,000000,3.37,3.44,3.28,3.35,258660,0
+CSIQ.US,D,20130405,000000,3.3,3.5,3.23,3.47,431861,0
+CSIQ.US,D,20130408,000000,3.52,3.81,3.47,3.8,685565,0
+CSIQ.US,D,20130409,000000,3.89,4.28,3.73,4.19,1871816,0
+CSIQ.US,D,20130410,000000,4.1205,4.2399,4.01,4.09,663012,0
+CSIQ.US,D,20130411,000000,4.1,4.33,4.04,4.1,709967,0
+CSIQ.US,D,20130412,000000,4.15,4.2,3.98,4.07,258279,0
+CSIQ.US,D,20130415,000000,4.03,4.03,3.661,3.71,649840,0
+CSIQ.US,D,20130416,000000,3.8,3.87,3.71,3.77,222719,0
+CSIQ.US,D,20130417,000000,3.77,3.83,3.641,3.72,249876,0
+CSIQ.US,D,20130418,000000,3.79,3.88,3.7,3.82,251891,0
+CSIQ.US,D,20130419,000000,3.82,4.18,3.805,4.03,391270,0
+CSIQ.US,D,20130422,000000,4.04,4.15,4.01,4.07,291211,0
+CSIQ.US,D,20130423,000000,4.1,4.39,4,4.25,1055970,0
+CSIQ.US,D,20130424,000000,4.26,4.57,4.25,4.44,866550,0
+CSIQ.US,D,20130425,000000,4.48,4.85,4.45,4.67,850321,0
+CSIQ.US,D,20130426,000000,4.65,5.5,4.61,5.38,2791362,0
+CSIQ.US,D,20130429,000000,5.35,6.09,5.3,5.84,2671555,0
+CSIQ.US,D,20130430,000000,5.87,6.09,5.34,5.63,2194423,0
+CSIQ.US,D,20130501,000000,5.56,5.59,5.1,5.15,1283778,0
+CSIQ.US,D,20130502,000000,5.36,5.8,5.16,5.79,1351170,0
+CSIQ.US,D,20130503,000000,5.7,5.87,5.5,5.58,1073492,0
+CSIQ.US,D,20130506,000000,5.58,5.88,5.48,5.8,793542,0
+CSIQ.US,D,20130507,000000,5.71,5.7499,5.42,5.46,586889,0
+CSIQ.US,D,20130508,000000,5.35,5.4,5.18,5.29,964443,0
+CSIQ.US,D,20130509,000000,5.3,5.65,5.25,5.6,635709,0
+CSIQ.US,D,20130510,000000,5.65,6.74,5.65,6.74,3273338,0
+CSIQ.US,D,20130513,000000,6.81,7.99,6.81,7.27,5003885,0
+CSIQ.US,D,20130514,000000,7,7.5,6.8701,7.37,1758687,0
+CSIQ.US,D,20130515,000000,7.75,7.98,7.23,7.26,2951568,0
+CSIQ.US,D,20130516,000000,7.38,7.48,6.9,7.08,1670187,0
+CSIQ.US,D,20130517,000000,7.1,8.04,7,7.84,2932898,0
+CSIQ.US,D,20130520,000000,8.07,9.22,8.05,9.18,4974751,0
+CSIQ.US,D,20130521,000000,9.71,9.85,8.15,8.4,5162248,0
+CSIQ.US,D,20130522,000000,8.76,8.76,7.39,7.52,3276580,0
+CSIQ.US,D,20130523,000000,7.35,8.26,7.09,8.2,3145370,0
+CSIQ.US,D,20130524,000000,8.4,8.7,8.1,8.61,3191049,0
+CSIQ.US,D,20130528,000000,10.26,10.65,9.3,9.39,13471209,0
+CSIQ.US,D,20130529,000000,9.18,9.64,8.96,9.07,3591482,0
+CSIQ.US,D,20130530,000000,9.35,9.53,8.91,9.16,2246957,0
+CSIQ.US,D,20130531,000000,8.72,9.14,8.3,8.51,2543307,0
+CSIQ.US,D,20130603,000000,8.55,8.85,8.22,8.81,1854552,0
+CSIQ.US,D,20130604,000000,8.9,9.55,8.7,8.91,2363783,0
+CSIQ.US,D,20130605,000000,8.61,9.19,8.4,8.69,1539540,0
+CSIQ.US,D,20130606,000000,8.64,9.19,8.64,9.02,1365454,0
+CSIQ.US,D,20130607,000000,9.2,9.32,8.72,8.8,1322383,0
+CSIQ.US,D,20130610,000000,9.22,10.22,8.95,10.16,5131634,0
+CSIQ.US,D,20130611,000000,9.82,10.04,9.16,9.31,3943243,0
+CSIQ.US,D,20130612,000000,9.39,9.69,8.91,9.06,2307654,0
+CSIQ.US,D,20130613,000000,8.99,9.41,8.8,9.35,1464962,0
+CSIQ.US,D,20130614,000000,9.4,9.69,9.02,9.4,1455164,0
+CSIQ.US,D,20130617,000000,9.57,10.56,9.41,10.12,7347254,0
+CSIQ.US,D,20130618,000000,10.03,10.22,9.77,9.92,2344280,0
+CSIQ.US,D,20130619,000000,9.89,10.3,9.79,9.97,2146925,0
+CSIQ.US,D,20130620,000000,9.9,10.04,9.02,9.16,3543907,0
+CSIQ.US,D,20130621,000000,9.38,9.46,8.78,9.14,2865690,0
+CSIQ.US,D,20130624,000000,8.94,9.1,8.3,8.39,2716624,0
+CSIQ.US,D,20130625,000000,8.64,9,8.55,8.93,2046616,0
+CSIQ.US,D,20130626,000000,9.18,10.45,9.1,10.1,7040023,0
+CSIQ.US,D,20130627,000000,10.23,11.34,10.2,11.06,8298308,0
+CSIQ.US,D,20130628,000000,10.88,11.61,10.75,10.99,4323371,0
+CSIQ.US,D,20130701,000000,11.54,12.12,11.5,11.8,4700933,0
+CSIQ.US,D,20130702,000000,12.09,12.19,11.2,11.57,3789631,0
+CSIQ.US,D,20130703,000000,11.41,11.75,11.3,11.43,960137,0
+CSIQ.US,D,20130705,000000,11.74,12.07,11.6,12.04,2696209,0
+CSIQ.US,D,20130708,000000,12.39,12.69,11.93,12.31,3596878,0
+CSIQ.US,D,20130709,000000,11.79,11.8,10.61,10.75,8110500,0
+CSIQ.US,D,20130710,000000,10.57,11.33,10.56,11.02,2826420,0
+CSIQ.US,D,20130711,000000,11.34,11.5,11.13,11.27,2090055,0
+CSIQ.US,D,20130712,000000,10.77,11.69,10.7,11.55,4173042,0
+CSIQ.US,D,20130715,000000,11.9,14.08,11.77,13.93,9326864,0
+CSIQ.US,D,20130716,000000,14.05,14.47,13.31,13.98,6542970,0
+CSIQ.US,D,20130717,000000,14.3,14.37,13.47,13.7,3417559,0
+CSIQ.US,D,20130718,000000,13.8,13.92,13.2,13.27,2382017,0
+CSIQ.US,D,20130719,000000,13.25,13.53,12.82,13.42,1697177,0
+CSIQ.US,D,20130722,000000,13.46,14.2,13.39,13.96,3003893,0
+CSIQ.US,D,20130723,000000,14.2,14.39,13.68,13.9,2834539,0
+CSIQ.US,D,20130724,000000,13.97,14.2,13.42,13.58,1738349,0
+CSIQ.US,D,20130725,000000,13.48,13.83,13.13,13.69,1439334,0
+CSIQ.US,D,20130726,000000,13.51,13.9,13.44,13.68,1054455,0
+CSIQ.US,D,20130729,000000,14.11,14.3,13.5,13.6,2666514,0
+CSIQ.US,D,20130730,000000,13.72,14.118,13.51,14.03,2466627,0
+CSIQ.US,D,20130731,000000,14.2,15.1,14.02,14.79,4426982,0
+CSIQ.US,D,20130801,000000,15.01,15.07,14.23,14.38,2679007,0
+CSIQ.US,D,20130802,000000,14.49,14.85,13.96,14.11,2138896,0
+CSIQ.US,D,20130805,000000,14.5,15.85,14.47,15.75,5439377,0
+CSIQ.US,D,20130806,000000,16.2,16.4,15.02,15.37,3999851,0
+CSIQ.US,D,20130807,000000,14.84,15.1,13.81,14.31,5014482,0
+CSIQ.US,D,20130808,000000,13.7,14.21,13.14,13.17,5516337,0
+CSIQ.US,D,20130809,000000,13.13,13.65,13,13.23,2474044,0
+CSIQ.US,D,20130812,000000,13.15,13.43,12.84,12.89,1894724,0
+CSIQ.US,D,20130813,000000,13,13.13,11.75,11.78,4374342,0
+CSIQ.US,D,20130814,000000,11.84,12.42,11.73,12,2689873,0
+CSIQ.US,D,20130815,000000,11.75,11.82,10.55,10.64,4476115,0
+CSIQ.US,D,20130816,000000,10.78,11.65,10.66,11.47,2643871,0
+CSIQ.US,D,20130819,000000,11.81,11.86,10.87,10.95,2653378,0
+CSIQ.US,D,20130820,000000,11.01,11.55,11.01,11.46,2010356,0
+CSIQ.US,D,20130821,000000,11.5,12.87,11.32,12.51,4814719,0
+CSIQ.US,D,20130822,000000,12.76,12.97,12.28,12.66,2912614,0
+CSIQ.US,D,20130823,000000,13,13.19,12.72,13.16,2756114,0
+CSIQ.US,D,20130826,000000,13.29,13.57,12.95,13.03,2586293,0
+CSIQ.US,D,20130827,000000,12.59,12.78,12.01,12.09,2658039,0
+CSIQ.US,D,20130828,000000,11.97,12.5,11.88,12.32,1432016,0
+CSIQ.US,D,20130829,000000,12.2,12.8,12.04,12.09,2749570,0
+CSIQ.US,D,20130830,000000,12.35,12.78,12.17,12.51,2852070,0
+CSIQ.US,D,20130903,000000,12.75,13.25,12.7,13.22,2759714,0
+CSIQ.US,D,20130904,000000,13.12,13.85,12.96,13.47,2866098,0
+CSIQ.US,D,20130905,000000,13.59,14.41,13.57,14.06,3318922,0
+CSIQ.US,D,20130906,000000,14.38,14.38,13.6,13.77,2307193,0
+CSIQ.US,D,20130909,000000,13.76,14.48,13.72,14.14,2629832,0
+CSIQ.US,D,20130910,000000,14.42,14.6,13.89,14.09,2506200,0
+CSIQ.US,D,20130911,000000,13.89,14.3,13.75,13.97,1509348,0
+CSIQ.US,D,20130912,000000,14.05,14.189,13.65,13.68,1469169,0
+CSIQ.US,D,20130913,000000,13.65,14.08,13.4,13.98,1684631,0
+CSIQ.US,D,20130916,000000,14.24,14.57,14,14.18,1925496,0
+CSIQ.US,D,20130917,000000,14.2,14.33,13.93,14.31,1171386,0
+CSIQ.US,D,20130918,000000,14.35,14.88,14.12,14.61,2213104,0
+CSIQ.US,D,20130919,000000,14.78,14.95,14.5,14.86,1650313,0
+CSIQ.US,D,20130920,000000,14.96,15.36,14.8,14.85,2157248,0
+CSIQ.US,D,20130923,000000,14.82,15.1,14.11,14.36,1947542,0
+CSIQ.US,D,20130924,000000,14.3,15,14.07,14.56,1867600,0
+CSIQ.US,D,20130925,000000,14.86,15.46,14.56,15.2,3096544,0
+CSIQ.US,D,20130926,000000,15.36,15.77,15.05,15.27,2380000,0
+CSIQ.US,D,20130927,000000,15.43,16.8,15.21,16.72,4355500,0
+CSIQ.US,D,20130930,000000,16.24,17.71,15.94,16.99,4837032,0
+CSIQ.US,D,20131001,000000,17.24,18.19,17.22,18.18,3653689,0
+CSIQ.US,D,20131002,000000,18.02,18.69,17.88,18.56,3400900,0
+CSIQ.US,D,20131003,000000,19.11,19.77,18.66,19.37,5146700,0
+CSIQ.US,D,20131004,000000,19.65,19.7,18.75,19.59,3602400,0
+CSIQ.US,D,20131007,000000,19.16,19.9,19,19.13,2595300,0
+CSIQ.US,D,20131008,000000,19.65,20.17,17.87,18.24,5223800,0
+CSIQ.US,D,20131009,000000,18.45,18.55,16.76,17.58,4194900,0
+CSIQ.US,D,20131010,000000,18.12,19.2,18.11,19.18,3994178,0
+CSIQ.US,D,20131011,000000,19.7,20.12,19.12,19.85,3884978,0
+CSIQ.US,D,20131014,000000,19.48,20.65,19.33,20.57,3318500,0
+CSIQ.US,D,20131015,000000,21.2,21.85,20.47,20.79,4555600,0
+CSIQ.US,D,20131016,000000,21.09,22.1,21.09,22.02,3584600,0
+CSIQ.US,D,20131017,000000,22.3,22.94,21.68,22.29,3940100,0
+CSIQ.US,D,20131018,000000,22.69,23.48,22.32,23.13,4029650,0
+CSIQ.US,D,20131021,000000,23.73,24.25,22.64,23.12,5444900,0
+CSIQ.US,D,20131022,000000,23.57,24.35,22.16,24.34,5518475,0
+CSIQ.US,D,20131023,000000,24.5,24.87,23.91,24.65,5317850,0
+CSIQ.US,D,20131024,000000,25,25.56,24.55,24.73,3901900,0
+CSIQ.US,D,20131025,000000,24.89,24.98,22.62,23.55,5902100,0
+CSIQ.US,D,20131028,000000,23.84,24.5,21.8,22.84,6986637,0
+CSIQ.US,D,20131029,000000,22.78,23.95,22.65,23.95,2769500,0
+CSIQ.US,D,20131030,000000,24.28,24.79,23.1,23.31,3450700,0
+CSIQ.US,D,20131031,000000,22.5,23.68,22.02,23,3157697,0
+CSIQ.US,D,20131101,000000,23.96,25.56,23.92,25.56,5676715,0
+CSIQ.US,D,20131104,000000,27.07,29,26.75,28.65,7304614,0
+CSIQ.US,D,20131105,000000,28.66,29.2,27.3,28.19,4453520,0
+CSIQ.US,D,20131106,000000,28.45,28.5,26.13,27.28,4819604,0
+CSIQ.US,D,20131107,000000,26.9,27.06,25.54,26.25,3907300,0
+CSIQ.US,D,20131108,000000,27.35,28.65,26.56,28.65,4177950,0
+CSIQ.US,D,20131111,000000,28.93,29.9,28.25,29.56,4344800,0
+CSIQ.US,D,20131112,000000,29.11,29.78,27.83,28.23,4659731,0
+CSIQ.US,D,20131113,000000,29.4,32.24,29,32,10532333,0
+CSIQ.US,D,20131114,000000,32.7,33.25,31.12,31.88,6567600,0
+CSIQ.US,D,20131115,000000,31.78,32.08,30.83,31.91,4006800,0
+CSIQ.US,D,20131118,000000,32.26,33.17,30.84,31,5121300,0
+CSIQ.US,D,20131119,000000,30.84,31.65,29.08,29.62,4902173,0
+CSIQ.US,D,20131120,000000,30,31.23,29.08,30.75,3571500,0
+CSIQ.US,D,20131121,000000,30.71,31.44,30.08,31.28,3067100,0
+CSIQ.US,D,20131122,000000,31,31.5,30.3,30.88,2177900,0
+CSIQ.US,D,20131125,000000,31.2,31.25,28.43,28.85,4542500,0
+CSIQ.US,D,20131126,000000,27.7,30.14,26.66,29.74,7368548,0
+CSIQ.US,D,20131127,000000,29.47,30.29,28.84,29.71,2377924,0
+CSIQ.US,D,20131129,000000,29.45,29.96,28.581,29.14,1652521,0
+CSIQ.US,D,20131202,000000,28.93,30,28.57,29.02,2356500,0
+CSIQ.US,D,20131203,000000,28.51,29.57,28.06,29.46,2196400,0
+CSIQ.US,D,20131204,000000,28.85,31.04,28.83,30.28,3292885,0
+CSIQ.US,D,20131205,000000,30.3,30.89,29,29.07,3126400,0
+CSIQ.US,D,20131206,000000,29.28,29.55,27.2,27.57,4784200,0
+CSIQ.US,D,20131209,000000,27.7,28.6,26.92,26.94,3258830,0
+CSIQ.US,D,20131210,000000,26.44,28.67,26.1,28.4,3687720,0
+CSIQ.US,D,20131211,000000,28.58,28.88,26.63,26.77,2475250,0
+CSIQ.US,D,20131212,000000,27.03,28.57,26.8,28.03,3335065,0
+CSIQ.US,D,20131213,000000,27.98,28.49,27.21,27.69,2685300,0
+CSIQ.US,D,20131216,000000,27.85,29.26,27.57,29.13,3130397,0
+CSIQ.US,D,20131217,000000,28.99,30.19,28.59,29.75,4332603,0
+CSIQ.US,D,20131218,000000,29.9,30.17,28.35,29.69,3006700,0
+CSIQ.US,D,20131219,000000,29.24,31.32,29.15,31.12,3723200,0
+CSIQ.US,D,20131220,000000,31.21,31.82,29.31,29.48,5747300,0
+CSIQ.US,D,20131223,000000,29.85,30.68,29.67,30.22,2501500,0
+CSIQ.US,D,20131224,000000,30.01,30.5,29.1,29.65,1712705,0
+CSIQ.US,D,20131226,000000,29.71,30.15,29.27,29.59,1861500,0
+CSIQ.US,D,20131227,000000,29.56,29.94,29,29.19,1571900,0
+CSIQ.US,D,20131230,000000,29.3,30.7,29.29,30.32,2775300,0
+CSIQ.US,D,20131231,000000,30.54,30.64,29.45,29.82,1796220,0
+CSIQ.US,D,20140102,000000,29.7,34.29,29.6,34.19,7973790,0
+CSIQ.US,D,20140103,000000,34.06,35.64,33.16,35.24,5803250,0
+CSIQ.US,D,20140106,000000,36.01,36.9,34.6,35.73,4607200,0
+CSIQ.US,D,20140107,000000,36.3,39.84,36.27,38.57,8379400,0
+CSIQ.US,D,20140108,000000,38.17,39.47,37.34,38.43,3442800,0
+CSIQ.US,D,20140109,000000,39.17,39.63,36.74,36.91,4396220,0
+CSIQ.US,D,20140110,000000,37.33,38.4,36.38,37.92,2376600,0
+CSIQ.US,D,20140113,000000,38.65,38.84,35.4,35.78,3055100,0
+CSIQ.US,D,20140114,000000,36.14,40.32,36.06,39.67,5862425,0
+CSIQ.US,D,20140115,000000,40.69,42.43,40.56,41.97,5391785,0
+CSIQ.US,D,20140116,000000,43.22,43.6,41.87,42.8,4322450,0
+CSIQ.US,D,20140117,000000,42.86,43.5,41.21,41.75,3189600,0
+CSIQ.US,D,20140121,000000,42.49,42.93,40.33,42.88,3449100,0
+CSIQ.US,D,20140122,000000,43.05,43.58,42.14,42.78,1964830,0
+CSIQ.US,D,20140123,000000,41.51,41.72,39.59,41.08,3193330,0
+CSIQ.US,D,20140124,000000,39.44,39.44,37.1,37.25,4772803,0
+CSIQ.US,D,20140127,000000,36,38.83,35.52,37.38,5231000,0
+CSIQ.US,D,20140128,000000,38.4,40,38.4,39.68,3516100,0
+CSIQ.US,D,20140129,000000,39.04,41.8,38.63,39.81,5112670,0
+CSIQ.US,D,20140130,000000,40.42,41.09,39.75,39.92,3379801,0
+CSIQ.US,D,20140131,000000,38.6,40.14,38.41,39.13,2863200,0
+CSIQ.US,D,20140203,000000,39.13,39.9,35.25,35.99,4798782,0
+CSIQ.US,D,20140204,000000,36.87,38.38,36.2,37.28,4456251,0
+CSIQ.US,D,20140205,000000,37.03,37.71,33.8,37.39,5174982,0
+CSIQ.US,D,20140206,000000,37.57,38.69,36.17,36.84,3347279,0
+CSIQ.US,D,20140207,000000,37.4,38.92,37,38.87,3245410,0
+CSIQ.US,D,20140210,000000,39.4,40.66,38.95,39.12,3060885,0
+CSIQ.US,D,20140211,000000,36.5,38.65,36.07,36.17,6929650,0
+CSIQ.US,D,20140212,000000,36.71,37.6,35.98,36.09,7437087,0
+CSIQ.US,D,20140213,000000,35.78,38.64,35.46,38.16,5568904,0
+CSIQ.US,D,20140214,000000,38.5,39.22,36.75,37.64,4390330,0
+CSIQ.US,D,20140218,000000,38.39,39.59,37.75,39.25,3473127,0
+CSIQ.US,D,20140219,000000,38.86,40.48,37.75,37.96,4577938,0
+CSIQ.US,D,20140220,000000,38.19,39.3,37.38,39.25,3317307,0
+CSIQ.US,D,20140221,000000,39.5,39.75,36.11,37.77,6038676,0
+CSIQ.US,D,20140224,000000,38.89,40.58,38.29,39.75,5717488,0
+CSIQ.US,D,20140225,000000,39.84,40.37,38.92,40.09,3009497,0
+CSIQ.US,D,20140226,000000,39.79,44.01,39.75,42.66,7578298,0
+CSIQ.US,D,20140227,000000,43.29,43.87,42.14,43.07,3199894,0
+CSIQ.US,D,20140228,000000,43.2,44.5,40.61,41.84,4172096,0
+CSIQ.US,D,20140303,000000,40.39,41.28,39.5,40.32,3669549,0
+CSIQ.US,D,20140304,000000,42.23,43.8,42.01,43.67,5604014,0
+CSIQ.US,D,20140305,000000,41.28,42.5,36.95,39.02,16307237,0
+CSIQ.US,D,20140306,000000,40.08,41.37,39.05,39.09,8114805,0
+CSIQ.US,D,20140307,000000,39.55,39.64,37.06,37.85,5975791,0
+CSIQ.US,D,20140310,000000,37.15,37.31,35.25,36.04,5787569,0
+CSIQ.US,D,20140311,000000,36.1,37.12,33.71,34.23,5545105,0
+CSIQ.US,D,20140312,000000,33.35,35.2,32.86,34.18,4940526,0
+CSIQ.US,D,20140313,000000,34.8,35.42,32.57,33.07,4807695,0
+CSIQ.US,D,20140314,000000,32.5,33.69,32.09,32.89,3415639,0
+CSIQ.US,D,20140317,000000,33.54,34.67,33.25,33.6,2912149,0
+CSIQ.US,D,20140318,000000,33.87,35.2,33.51,34.77,2905153,0
+CSIQ.US,D,20140319,000000,34.62,35.88,34.6,35.13,3467929,0
+CSIQ.US,D,20140320,000000,35.3,36.64,34.33,35.6,3882039,0
+CSIQ.US,D,20140321,000000,36.11,36.5,35.05,35.14,3445944,0
+CSIQ.US,D,20140324,000000,35.37,35.61,32.45,33.02,4515965,0
+CSIQ.US,D,20140325,000000,33.69,34.58,32.83,33.72,3018988,0
+CSIQ.US,D,20140326,000000,34.2,34.5,31.04,31.09,4493200,0
+CSIQ.US,D,20140327,000000,30.6,31.47,29.52,30.48,5974096,0
+CSIQ.US,D,20140328,000000,31,32.62,30.85,31.99,3752272,0
+CSIQ.US,D,20140331,000000,32.57,32.9,31.3,32.04,2726026,0
+CSIQ.US,D,20140401,000000,32.1,33.08,31.91,33.02,2705810,0
+CSIQ.US,D,20140402,000000,33.48,33.72,32.6,33.39,2543757,0
+CSIQ.US,D,20140403,000000,33.72,34.38,31.95,32.41,3332613,0
+CSIQ.US,D,20140404,000000,32.67,33.19,30.22,30.98,3793618,0
+CSIQ.US,D,20140407,000000,30.05,31.1,27.83,28.35,4791582,0
+CSIQ.US,D,20140408,000000,28.85,29.08,27.88,28.7,3235549,0
+CSIQ.US,D,20140409,000000,29.02,29.87,28.31,29.85,2779672,0
+CSIQ.US,D,20140410,000000,29.93,30,26.41,26.68,6091878,0
+CSIQ.US,D,20140411,000000,25.77,27.41,24.9,24.99,7171611,0
+CSIQ.US,D,20140414,000000,25.05,26.95,24.86,25.8,5126911,0
+CSIQ.US,D,20140415,000000,25.85,26.22,23.01,25.17,5993661,0
+CSIQ.US,D,20140416,000000,25.7,27.06,25.2,26.97,4440852,0
+CSIQ.US,D,20140417,000000,26.9,27.48,26.1,26.46,3685685,0
+CSIQ.US,D,20140421,000000,26.82,27.26,26.27,27.08,2088344,0
+CSIQ.US,D,20140422,000000,27.68,29.85,27.59,29.64,4754847,0
+CSIQ.US,D,20140423,000000,29.91,30.3,28.91,29.21,3142702,0
+CSIQ.US,D,20140424,000000,29.87,31.08,29.05,30.7,4388995,0
+CSIQ.US,D,20140425,000000,29.87,30.7,29.5,30.15,2928546,0
+CSIQ.US,D,20140428,000000,30.09,30.1,25.81,26.83,6100276,0
+CSIQ.US,D,20140429,000000,27.29,27.85,26.6,27.47,2133493,0
+CSIQ.US,D,20140430,000000,27.25,27.25,26.31,27.12,2021156,0
+CSIQ.US,D,20140501,000000,26.87,28.93,26.77,27.51,2632534,0
+CSIQ.US,D,20140502,000000,28.25,28.61,27.25,27.54,1888940,0
+CSIQ.US,D,20140505,000000,26.67,27.39,26.38,26.88,2035572,0
+CSIQ.US,D,20140506,000000,26.95,28.05,26.81,26.99,1951620,0
+CSIQ.US,D,20140507,000000,28.21,28.85,26.12,27.25,6332544,0
+CSIQ.US,D,20140508,000000,27.34,27.79,25.86,25.97,3481076,0
+CSIQ.US,D,20140509,000000,25.84,26.99,25.59,26.32,3008002,0
+CSIQ.US,D,20140512,000000,26.63,28.25,26.4,28,3089782,0
+CSIQ.US,D,20140513,000000,27.85,28.2,26.83,27.3,2647494,0
+CSIQ.US,D,20140514,000000,27.31,27.82,26.76,26.93,2207073,0
+CSIQ.US,D,20140515,000000,26.79,26.89,24.51,25.32,5914305,0
+CSIQ.US,D,20140516,000000,23.01,23.75,22.01,22.07,10104873,0
+CSIQ.US,D,20140519,000000,22.08,22.44,21.38,21.71,5502767,0
+CSIQ.US,D,20140520,000000,21.95,23.1,21.73,22.41,5931523,0
+CSIQ.US,D,20140521,000000,22.71,24.06,22.71,24,4633504,0
+CSIQ.US,D,20140522,000000,24.07,25.1,24.03,24.51,4097622,0
+CSIQ.US,D,20140523,000000,24.47,24.79,23.75,24.2,2444746,0
+CSIQ.US,D,20140527,000000,23.9,25.7,23.72,25.43,3760989,0
+CSIQ.US,D,20140528,000000,25.49,26.12,25.01,26.05,2655305,0
+CSIQ.US,D,20140529,000000,26.1,27.57,26.07,27.3,3776451,0
+CSIQ.US,D,20140530,000000,27.35,27.4,25.63,25.75,3112075,0
+CSIQ.US,D,20140602,000000,25.89,26.24,24.81,25.6,2186269,0
+CSIQ.US,D,20140603,000000,25.55,25.6,24.51,25.09,1694195,0
+CSIQ.US,D,20140604,000000,24,24.5,23.1,23.59,4748672,0
+CSIQ.US,D,20140605,000000,23.61,24.15,23.31,23.46,2487038,0
+CSIQ.US,D,20140606,000000,23.65,24.54,23.61,24.05,2352134,0
+CSIQ.US,D,20140609,000000,23.97,24.92,23.7,24.25,2082456,0
+CSIQ.US,D,20140610,000000,24.08,24.64,23.62,24,1713200,0
+CSIQ.US,D,20140611,000000,23.5,24.48,23.48,24.12,1466982,0
+CSIQ.US,D,20140612,000000,24.45,25.25,24.06,24.49,2562242,0
+CSIQ.US,D,20140613,000000,24.53,25.24,24.2,25.11,1624941,0
+CSIQ.US,D,20140616,000000,25.06,26.36,25,25.97,3325908,0
+CSIQ.US,D,20140617,000000,26.23,28.14,25.84,27.98,5403975,0
+CSIQ.US,D,20140618,000000,27.81,28.14,26.73,28.05,3939957,0
+CSIQ.US,D,20140619,000000,28.1,28.25,27.25,27.43,2364444,0
+CSIQ.US,D,20140620,000000,27.5,29.27,27.5,29.12,3665035,0
+CSIQ.US,D,20140623,000000,29.28,29.48,28.5,29.21,3245541,0
+CSIQ.US,D,20140624,000000,29.12,29.63,27.61,27.77,3177472,0
+CSIQ.US,D,20140625,000000,27.5,28.7,27.4,28.51,2579919,0
+CSIQ.US,D,20140626,000000,29.53,30.23,29.22,29.79,4044138,0
+CSIQ.US,D,20140627,000000,29.65,30.22,29.34,29.79,1796823,0
+CSIQ.US,D,20140630,000000,30,31.59,29.75,31.26,4091669,0
+CSIQ.US,D,20140701,000000,31.35,31.75,30.43,30.72,2559720,0
+CSIQ.US,D,20140702,000000,31.72,31.9,30.72,30.81,2723500,0
+CSIQ.US,D,20140703,000000,30.95,31,30.07,30.71,1212653,0
+CSIQ.US,D,20140707,000000,31.32,32.14,29.54,29.73,4322424,0
+CSIQ.US,D,20140708,000000,29.7,29.84,27.3,27.78,5271928,0
+CSIQ.US,D,20140709,000000,28.13,28.45,27.49,27.88,2391899,0
+CSIQ.US,D,20140710,000000,26.88,28.7,26.24,28.12,3061173,0
+CSIQ.US,D,20140711,000000,27.94,28.62,27.94,28.32,1633917,0
+CSIQ.US,D,20140714,000000,28.7,28.9,28.13,28.49,1962341,0
+CSIQ.US,D,20140715,000000,28.7,29.62,28.44,29.15,2446316,0
+CSIQ.US,D,20140716,000000,29.45,29.94,28.74,28.86,1653580,0
+CSIQ.US,D,20140717,000000,28.48,29.45,27.71,27.86,2357976,0
+CSIQ.US,D,20140718,000000,27.93,29.15,27.91,28.33,2397029,0
+CSIQ.US,D,20140721,000000,28.1,28.88,27.43,28.63,1922105,0
+CSIQ.US,D,20140722,000000,28.97,29.49,28.43,28.65,1839709,0
+CSIQ.US,D,20140723,000000,28.88,29.07,27.94,28.28,1745874,0
+CSIQ.US,D,20140724,000000,28.28,28.82,27.81,27.97,1930013,0
+CSIQ.US,D,20140725,000000,27.68,28.18,27.46,27.65,1749884,0
+CSIQ.US,D,20140728,000000,26.5,28.14,26.5,27.76,2502803,0
+CSIQ.US,D,20140729,000000,27.65,27.79,25.63,25.94,3955090,0
+CSIQ.US,D,20140730,000000,26.38,26.63,25.85,26.23,1929011,0
+CSIQ.US,D,20140731,000000,25.87,26.09,24.61,24.96,2937583,0
+CSIQ.US,D,20140801,000000,24.41,24.85,23.2,23.6,4085324,0
+CSIQ.US,D,20140804,000000,24.17,24.54,23.7,24.09,2170269,0
+CSIQ.US,D,20140805,000000,24.42,25.86,24.38,25.16,3975678,0
+CSIQ.US,D,20140806,000000,24.63,26.1,24.6,25.65,2822858,0
+CSIQ.US,D,20140807,000000,26.05,26.44,25.47,25.73,2859373,0
+CSIQ.US,D,20140808,000000,25.94,25.95,25.02,25.41,1817755,0
+CSIQ.US,D,20140811,000000,25.5,26.69,25.5,26.15,2681217,0
+CSIQ.US,D,20140812,000000,26.36,26.65,24.75,24.97,4436352,0
+CSIQ.US,D,20140813,000000,27.45,31.14,27.4,31.03,19413825,0
+CSIQ.US,D,20140814,000000,30.5,32.86,29.66,32.4,10919004,0
+CSIQ.US,D,20140815,000000,32.37,33.73,31.83,33.25,7038335,0
+CSIQ.US,D,20140818,000000,33.5,34.78,33.26,34.53,6295906,0
+CSIQ.US,D,20140819,000000,34.82,35.39,34.11,34.65,5147696,0
+CSIQ.US,D,20140820,000000,34.33,35.29,33.5,35.2,4926933,0
+CSIQ.US,D,20140821,000000,35.26,35.4,34.2,34.63,3505535,0
+CSIQ.US,D,20140822,000000,34.5,35.16,34.07,35.03,2389188,0
+CSIQ.US,D,20140825,000000,35.4,36.58,35.35,35.43,3603950,0
+CSIQ.US,D,20140826,000000,35.25,35.82,34.88,35.48,2391033,0
+CSIQ.US,D,20140827,000000,35.39,35.4,34.51,34.98,2788858,0
+CSIQ.US,D,20140828,000000,34.35,35.74,34.03,35.25,2187123,0
+CSIQ.US,D,20140829,000000,35.55,35.81,35.03,35.44,1675953,0
+CSIQ.US,D,20140902,000000,35.64,38.42,35.1,38.34,6306024,0
+CSIQ.US,D,20140903,000000,38.42,38.5,36.89,37.29,3852788,0
+CSIQ.US,D,20140904,000000,37.5,39.24,37.33,37.72,4792407,0
+CSIQ.US,D,20140905,000000,37.95,38.91,37.7,38.58,3233615,0
+CSIQ.US,D,20140908,000000,39.75,41.12,38.9,39.31,5854927,0
+CSIQ.US,D,20140909,000000,39.35,39.74,37.7,38.09,2812175,0
+CSIQ.US,D,20140910,000000,38.35,39.28,37.54,39.07,2747041,0
+CSIQ.US,D,20140911,000000,38.5,39.31,38.35,39.02,2159096,0
+CSIQ.US,D,20140912,000000,38.82,40.5,38.7,39.74,3263628,0
+CSIQ.US,D,20140915,000000,39.8,40.19,37.2,37.74,3894370,0
+CSIQ.US,D,20140916,000000,37.4,37.88,36.19,37.53,4094640,0
+CSIQ.US,D,20140917,000000,38.03,40.82,37.97,40.29,6364306,0
+CSIQ.US,D,20140918,000000,40.4,40.68,39.48,39.71,3560681,0
+CSIQ.US,D,20140919,000000,39.89,40,38.22,39.19,3187696,0
+CSIQ.US,D,20140922,000000,38.81,38.89,37.02,37.6,3301368,0
+CSIQ.US,D,20140923,000000,37.59,39.04,37.54,37.85,2897581,0
+CSIQ.US,D,20140924,000000,38.35,39.11,37.78,38.67,2663686,0
+CSIQ.US,D,20140925,000000,38.3,38.65,37.25,37.89,2272985,0
+CSIQ.US,D,20140926,000000,38.08,38.4,37.47,37.88,1826466,0
+CSIQ.US,D,20140929,000000,36.98,38.21,36.65,37.21,2144819,0
+CSIQ.US,D,20140930,000000,37.45,37.6,35.55,35.77,3637078,0
+CSIQ.US,D,20141001,000000,35.52,35.62,33.41,34.19,5101525,0
+CSIQ.US,D,20141002,000000,34.04,35.19,32.84,34.78,4191326,0
+CSIQ.US,D,20141003,000000,35.56,35.79,34.45,34.46,2209838,0
+CSIQ.US,D,20141006,000000,34.82,35,32.44,33.43,3664481,0
+CSIQ.US,D,20141007,000000,33.23,34.12,32.59,32.69,2165875,0
+CSIQ.US,D,20141008,000000,32.84,33.15,30.89,32.83,4198754,0
+CSIQ.US,D,20141009,000000,32.65,33.22,30.14,30.28,4446722,0
+CSIQ.US,D,20141010,000000,29.52,30.41,28.21,28.56,4528826,0
+CSIQ.US,D,20141013,000000,29.13,29.6,25.89,26.23,4779468,0
+CSIQ.US,D,20141014,000000,26.61,27.26,25.3,26.13,4477097,0
+CSIQ.US,D,20141015,000000,25.31,27.26,25.1,26.96,6289698,0
+CSIQ.US,D,20141016,000000,25.89,29.02,25.8,28.55,5402499,0
+CSIQ.US,D,20141017,000000,30,30.5,27.47,27.72,4872080,0
+CSIQ.US,D,20141020,000000,27.77,28.93,27.55,28.62,3057159,0
+CSIQ.US,D,20141021,000000,29.31,31.45,29.31,30.85,5624224,0
+CSIQ.US,D,20141022,000000,31.1,31.68,29.15,29.26,4183327,0
+CSIQ.US,D,20141023,000000,29.8,30.34,29.33,29.85,2668288,0
+CSIQ.US,D,20141024,000000,29.56,29.98,28.91,29.54,2392314,0
+CSIQ.US,D,20141027,000000,29.29,29.44,28.26,28.85,2027269,0
+CSIQ.US,D,20141028,000000,29.2,30.29,28.66,30.23,2626753,0
+CSIQ.US,D,20141029,000000,30.21,30.68,28.93,29.59,2367776,0
+CSIQ.US,D,20141030,000000,29.56,30.1,29.02,29.75,1993009,0
+CSIQ.US,D,20141031,000000,30.54,32.07,29.93,31.9,3491067,0
+CSIQ.US,D,20141103,000000,32,33.31,31.4,31.62,3213093,0
+CSIQ.US,D,20141104,000000,31.48,31.75,30.28,30.47,2637129,0
+CSIQ.US,D,20141105,000000,31.04,31.04,29.11,29.7,2467859,0
+CSIQ.US,D,20141106,000000,30.45,31.73,30,30.57,3575825,0
+CSIQ.US,D,20141107,000000,30.08,30.744,29.36,30.27,2648403,0
+CSIQ.US,D,20141110,000000,30.7,32.31,30.7,31.72,3966112,0
+CSIQ.US,D,20141111,000000,32,32.2,30.6,31.47,6233453,0
+CSIQ.US,D,20141112,000000,32.64,33,27.5,28.08,21168794,0
+CSIQ.US,D,20141113,000000,27.73,28.04,25.61,25.73,11202219,0
+CSIQ.US,D,20141114,000000,25.56,27.18,25.24,26.93,5783098,0
+CSIQ.US,D,20141117,000000,26.5,26.87,25.91,26.37,3096516,0
+CSIQ.US,D,20141118,000000,26.84,27.77,26.57,27.36,4220486,0
+CSIQ.US,D,20141119,000000,27.32,27.5,26.46,26.78,3255853,0
+CSIQ.US,D,20141120,000000,26.38,27.42,26.06,27.38,2517126,0
+CSIQ.US,D,20141121,000000,27.87,28.53,27.48,27.57,3433849,0
+CSIQ.US,D,20141124,000000,27.92,28.1,27.43,27.79,1971965,0
+CSIQ.US,D,20141125,000000,27.93,28.05,27,27.22,2188130,0
+CSIQ.US,D,20141126,000000,26.94,27.65,26.84,27.47,1380849,0
+CSIQ.US,D,20141128,000000,26.41,26.6,24.03,24.29,4926228,0
+CSIQ.US,D,20141201,000000,23.89,24,21.9,22.22,6875620,0
+CSIQ.US,D,20141202,000000,22.61,23.48,22.59,23.21,3442764,0
+CSIQ.US,D,20141203,000000,23.53,23.9,23.19,23.2,2575682,0
+CSIQ.US,D,20141204,000000,22.97,23.85,22.97,23.81,2500155,0
+CSIQ.US,D,20141205,000000,23.95,25.28,23.861,24.925,3473490,0
+CSIQ.US,D,20141208,000000,24.82,25.9,23.89,24.11,4508635,0
+CSIQ.US,D,20141209,000000,23,24.29,22.58,24.15,3065322,0
+CSIQ.US,D,20141210,000000,24.12,24.6,22.95,23.09,3658676,0
+CSIQ.US,D,20141211,000000,23.39,24.37,23.22,23.69,2604818,0
+CSIQ.US,D,20141212,000000,23.16,23.63,22.8,23.01,2324908,0
+CSIQ.US,D,20141215,000000,23.43,23.79,22.28,22.28,2273785,0
+CSIQ.US,D,20141216,000000,21.92,23.09,21.6,22.02,2967631,0
+CSIQ.US,D,20141217,000000,22.04,22.2,20.64,21.62,4785094,0
+CSIQ.US,D,20141218,000000,22.38,22.6,20.65,21.11,6592551,0
+CSIQ.US,D,20141219,000000,21.05,21.99,21,21.91,4606408,0
+CSIQ.US,D,20141222,000000,22.04,22.38,21.5,22.37,1777235,0
+CSIQ.US,D,20141223,000000,22.4,22.96,22.07,22.61,1861360,0
+CSIQ.US,D,20141224,000000,22.65,22.98,22.35,22.82,850856,0
+CSIQ.US,D,20141226,000000,22.86,23.85,22.86,23.44,1782643,0
+CSIQ.US,D,20141229,000000,23.79,24.16,23.3,23.6,1581883,0
+CSIQ.US,D,20141230,000000,23.42,23.75,23.25,23.65,1409271,0
+CSIQ.US,D,20141231,000000,23.69,24.28,23.111,24.19,1982993,0
+CSIQ.US,D,20150102,000000,24.41,24.76,22.87,24.69,3284047,0
+CSIQ.US,D,20150105,000000,24.2,24.51,23.1,23.14,2305576,0
+CSIQ.US,D,20150106,000000,23.38,23.49,21.72,22.28,2529614,0
+CSIQ.US,D,20150107,000000,22.64,22.8,21.73,21.94,1764682,0
+CSIQ.US,D,20150108,000000,22.2,22.92,21.98,22.9,1658827,0
+CSIQ.US,D,20150109,000000,22.88,23.12,22.34,22.9,1129574,0
+CSIQ.US,D,20150112,000000,22.66,22.7,21.38,21.92,2436779,0
+CSIQ.US,D,20150113,000000,22.19,23.16,21.85,22.28,2155117,0
+CSIQ.US,D,20150114,000000,21.8,22.79,21.75,22.16,2015883,0
+CSIQ.US,D,20150115,000000,22.4,22.67,21.31,21.39,2025979,0
+CSIQ.US,D,20150116,000000,21.23,21.77,21.01,21.29,2208162,0
+CSIQ.US,D,20150120,000000,21.06,21.19,18.9,19.21,5922936,0
+CSIQ.US,D,20150121,000000,19.25,20.09,19.16,19.25,4056015,0
+CSIQ.US,D,20150122,000000,19.4,19.6,18.68,19.01,3258688,0
+CSIQ.US,D,20150123,000000,18.91,19.99,18.91,19.3,3069134,0
+CSIQ.US,D,20150126,000000,19.26,20.37,19.25,19.97,2170091,0
+CSIQ.US,D,20150127,000000,19.43,20.72,19.43,20.36,2180226,0
+CSIQ.US,D,20150128,000000,20.5,20.68,19.56,19.77,2034375,0
+CSIQ.US,D,20150129,000000,19.91,20.25,18.98,19.81,2272528,0
+CSIQ.US,D,20150130,000000,19.63,20.73,19.6,20.39,2398255,0
+CSIQ.US,D,20150202,000000,20.84,21.58,20.63,21.32,2589922,0
+CSIQ.US,D,20150203,000000,23.47,27.35,23.46,26.69,14254642,0
+CSIQ.US,D,20150204,000000,26.1,27.15,25.23,25.72,5909519,0
+CSIQ.US,D,20150205,000000,26.1,26.25,25,25.34,3414740,0
+CSIQ.US,D,20150206,000000,25.47,26.51,25.31,25.66,2868591,0
+CSIQ.US,D,20150209,000000,25.66,27.26,25.57,26.67,3303965,0
+CSIQ.US,D,20150210,000000,27,27.62,26.2,27.13,3674925,0
+CSIQ.US,D,20150211,000000,27.16,27.61,26.77,27.44,2569879,0
+CSIQ.US,D,20150212,000000,27.85,29.37,27.85,29.14,4604649,0
+CSIQ.US,D,20150213,000000,29.24,29.72,28.49,28.84,2836092,0
+CSIQ.US,D,20150217,000000,28.95,29.93,28.72,29.68,2480629,0
+CSIQ.US,D,20150218,000000,29.8,29.91,29.06,29.29,1959100,0
+CSIQ.US,D,20150219,000000,28.27,28.81,27.61,28.39,2613804,0
+CSIQ.US,D,20150220,000000,28.5,28.95,28.25,28.95,1513754,0
+CSIQ.US,D,20150223,000000,28.84,28.86,28.09,28.47,1618961,0
+CSIQ.US,D,20150224,000000,29.89,31.08,29.75,29.97,4545179,0
+CSIQ.US,D,20150225,000000,30.2,30.27,29.38,29.73,1933835,0
+CSIQ.US,D,20150226,000000,29.53,29.99,29,29.57,1905306,0
+CSIQ.US,D,20150227,000000,29.32,29.75,29.25,29.63,1075983,0
+CSIQ.US,D,20150302,000000,29.3,30.47,29.3,30.42,1930200,0
+CSIQ.US,D,20150303,000000,30.42,30.64,30.05,30.34,1872800,0
+CSIQ.US,D,20150304,000000,30.4,30.95,30,30.18,3102300,0
+CSIQ.US,D,20150305,000000,31.86,34.8,31.5,34.6,10996800,0
+CSIQ.US,D,20150306,000000,35.45,35.5,33.35,33.55,7016700,0
+CSIQ.US,D,20150309,000000,33.53,33.8,31.38,32.31,4739400,0
+CSIQ.US,D,20150310,000000,30.96,32.15,30.7,31.65,3456800,0
+CSIQ.US,D,20150311,000000,31.73,32.53,31.65,31.92,2138100,0
+CSIQ.US,D,20150312,000000,32,32.45,31.6,31.67,1596200,0
+CSIQ.US,D,20150313,000000,31.55,32.25,30.8,32.02,2270600,0
+CSIQ.US,D,20150316,000000,31.76,31.93,30.98,31.64,1979700,0
+CSIQ.US,D,20150317,000000,31.6,34.44,31.32,34.23,3707600,0
+CSIQ.US,D,20150318,000000,33.9,34.84,33.65,34.58,2420200,0
+CSIQ.US,D,20150319,000000,34.5,35.35,34.25,34.7,2179900,0
+CSIQ.US,D,20150320,000000,34.75,35.25,34.16,34.88,1808800,0
+CSIQ.US,D,20150323,000000,34.64,36.15,34.4,35.79,2552200,0
+CSIQ.US,D,20150324,000000,35.83,36.4,35.51,36.03,2037300,0
+CSIQ.US,D,20150325,000000,36.04,36.09,34.15,34.8,2927700,0
+CSIQ.US,D,20150326,000000,34.39,35.1,34.12,34.59,1561600,0
+CSIQ.US,D,20150327,000000,34.48,34.95,33.91,34.48,1221400,0
+CSIQ.US,D,20150330,000000,34.78,34.82,32.8,33.12,3062200,0
+CSIQ.US,D,20150331,000000,32.9,33.98,32.32,33.39,1713672,0
+CSIQ.US,D,20150401,000000,33.32,34.29,33.22,33.81,1672800,0
+CSIQ.US,D,20150402,000000,33.74,34.71,33.69,33.89,1448100,0
+CSIQ.US,D,20150406,000000,33.67,34.48,33.28,34.19,1712400,0
+CSIQ.US,D,20150407,000000,34.09,34.53,33.83,33.92,1368688,0
+CSIQ.US,D,20150408,000000,34,34.67,33.98,34.12,1493000,0
+CSIQ.US,D,20150409,000000,34.24,34.36,33.82,34.13,1270973,0
+CSIQ.US,D,20150410,000000,34.13,34.79,34,34.54,1410400,0
+CSIQ.US,D,20150413,000000,34.74,35.6,34.7,35.22,1713200,0
+CSIQ.US,D,20150414,000000,35.36,35.63,34.52,35.07,1181600,0
+CSIQ.US,D,20150415,000000,35.16,35.66,34.77,35.59,1480735,0
+CSIQ.US,D,20150416,000000,35.74,36.48,35.421,35.99,1820591,0
+CSIQ.US,D,20150417,000000,35.51,35.64,34.6,34.82,1826500,0
+CSIQ.US,D,20150420,000000,35.44,35.5,34.5,35.25,1827006,0
+CSIQ.US,D,20150421,000000,35.44,35.99,35.28,35.85,1316975,0
+CSIQ.US,D,20150422,000000,35.93,36.7,35.93,36.24,1452455,0
+CSIQ.US,D,20150423,000000,36.04,36.82,36,36.49,1479300,0
+CSIQ.US,D,20150424,000000,36.49,36.96,36.06,36.36,1164215,0
+CSIQ.US,D,20150427,000000,36.38,36.8,35.46,35.65,1288600,0
+CSIQ.US,D,20150428,000000,35.53,37.84,35.53,37.73,3170881,0
+CSIQ.US,D,20150429,000000,37.41,38.01,36.76,37.12,2123200,0
+CSIQ.US,D,20150430,000000,37.1,37.49,35.01,35.4,2535700,0
+CSIQ.US,D,20150501,000000,35.42,36.82,35.3,36.26,1496600,0
+CSIQ.US,D,20150504,000000,36.58,37.06,36.18,36.44,1311500,0
+CSIQ.US,D,20150505,000000,36.23,36.98,35.65,35.92,2106900,0
+CSIQ.US,D,20150506,000000,35.95,36.28,34.36,34.64,3058407,0
+CSIQ.US,D,20150507,000000,35.23,35.68,32.88,34.28,4529201,0
+CSIQ.US,D,20150508,000000,34.71,37.49,34.57,37.1,4317600,0
+CSIQ.US,D,20150511,000000,37.25,40.08,37.22,39.09,5988500,0
+CSIQ.US,D,20150512,000000,38.61,39,37.928,38.79,2133513,0
+CSIQ.US,D,20150513,000000,39.02,39.6,38.85,38.99,1738656,0
+CSIQ.US,D,20150514,000000,39.16,39.49,38.49,38.73,1953000,0
+CSIQ.US,D,20150515,000000,38.68,39.327,38.07,38.85,1509524,0
+CSIQ.US,D,20150518,000000,39.12,40.01,36.84,37.06,6695362,0
+CSIQ.US,D,20150519,000000,37.45,37.78,34.65,34.96,6378732,0
+CSIQ.US,D,20150520,000000,34.23,35.22,33.13,33.31,6388900,0
+CSIQ.US,D,20150521,000000,34.05,35.17,33.51,34.03,4713000,0
+CSIQ.US,D,20150522,000000,33.88,34.55,33.3,33.71,2751000,0
+CSIQ.US,D,20150526,000000,33.35,33.75,32.69,33.31,2616350,0
+CSIQ.US,D,20150527,000000,33.37,33.67,32.61,33.26,2174100,0
+CSIQ.US,D,20150528,000000,33.87,34.48,33.3,33.69,2393367,0
+CSIQ.US,D,20150529,000000,33.51,33.9,32.55,32.66,2368600,0
+CSIQ.US,D,20150601,000000,33,33.11,31.95,32.35,2391036,0
+CSIQ.US,D,20150602,000000,32.05,32.57,30.6,32.17,3317143,0
+CSIQ.US,D,20150603,000000,32.29,32.45,31.76,32.06,1834100,0
+CSIQ.US,D,20150604,000000,32.01,32.33,31.12,31.52,2381100,0
+CSIQ.US,D,20150605,000000,31.46,33.36,31.27,33.16,2945600,0
+CSIQ.US,D,20150608,000000,33.6,33.6,31.93,32.2,2637900,0
+CSIQ.US,D,20150609,000000,31.96,32.07,30.72,31.23,2769570,0
+CSIQ.US,D,20150610,000000,31.51,32.8,31.41,32.54,2315724,0
+CSIQ.US,D,20150611,000000,32.63,33.6,32.37,33.41,2099053,0
+CSIQ.US,D,20150612,000000,33.29,33.65,32.75,32.78,1388000,0
+CSIQ.US,D,20150615,000000,32.2,33.5,31.87,33.18,1483600,0
+CSIQ.US,D,20150616,000000,32.9,33.32,32.63,32.72,1176500,0
+CSIQ.US,D,20150617,000000,32.75,33.49,32.75,33.24,1355600,0
+CSIQ.US,D,20150618,000000,33.22,33.31,32.85,33.2,1434200,0
+CSIQ.US,D,20150619,000000,33.14,33.43,32.06,32.31,2370700,0
+CSIQ.US,D,20150622,000000,32.5,32.59,31.77,32.03,1503900,0
+CSIQ.US,D,20150623,000000,31.98,32.94,31.86,32.86,1110308,0
+CSIQ.US,D,20150624,000000,32.69,32.73,32.01,32.36,1528100,0
+CSIQ.US,D,20150625,000000,32.57,32.57,32.11,32.14,1018500,0
+CSIQ.US,D,20150626,000000,32,32.07,29.6,29.75,4184000,0
+CSIQ.US,D,20150629,000000,28.24,30.12,27.6,28.25,3466100,0
+CSIQ.US,D,20150630,000000,28.61,29.47,28.17,28.6,1974719,0
+CSIQ.US,D,20150701,000000,29.13,29.3,27.2,27.25,2991400,0
+CSIQ.US,D,20150702,000000,27.28,27.8,26.61,27.4,2230200,0
+CSIQ.US,D,20150706,000000,26.25,26.69,25.5,25.84,2805300,0
+CSIQ.US,D,20150707,000000,25.73,26.56,24.23,26.26,3902600,0
+CSIQ.US,D,20150708,000000,24.95,25.9,24.27,24.57,2891900,0
+CSIQ.US,D,20150709,000000,25.75,26.53,25.51,25.64,3128500,0
+CSIQ.US,D,20150710,000000,26.55,26.86,25.5,25.83,2040500,0
+CSIQ.US,D,20150713,000000,26.45,26.8,26.06,26.44,2115300,0
+CSIQ.US,D,20150714,000000,26.37,27.38,26.37,26.64,1751910,0
+CSIQ.US,D,20150715,000000,26.57,27.09,26.01,26.23,1540143,0
+CSIQ.US,D,20150716,000000,26.49,26.9,26.35,26.86,1345100,0
+CSIQ.US,D,20150717,000000,26.92,27.06,26.49,26.55,1287700,0
+CSIQ.US,D,20150720,000000,26.81,27.21,26.25,26.36,1523100,0
+CSIQ.US,D,20150721,000000,26.47,26.53,25.79,26.14,1627700,0
+CSIQ.US,D,20150722,000000,25.94,25.99,25.18,25.84,1483400,0
+CSIQ.US,D,20150723,000000,25.79,26.5,25.48,25.67,1668700,0
+CSIQ.US,D,20150724,000000,25.68,25.75,25.02,25.25,1631400,0
+CSIQ.US,D,20150727,000000,24.7,25.39,23.65,24.79,1807900,0
+CSIQ.US,D,20150728,000000,24.87,26.09,24.57,25.74,1657400,0
+CSIQ.US,D,20150729,000000,25.75,27.39,25.43,27.21,2021800,0
+CSIQ.US,D,20150730,000000,27.26,27.6,26.51,26.77,1768900,0
+CSIQ.US,D,20150731,000000,26.73,27.48,26.5,26.85,1266500,0
+CSIQ.US,D,20150803,000000,26.75,26.94,24.6,24.75,3715677,0
+CSIQ.US,D,20150804,000000,25.01,25.03,23.89,24.57,2478500,0
+CSIQ.US,D,20150805,000000,25.56,27.21,25.41,26.55,3012300,0
+CSIQ.US,D,20150806,000000,26.77,26.89,25.16,25.73,2354209,0
+CSIQ.US,D,20150807,000000,25.69,25.93,24.69,25.05,1687600,0
+CSIQ.US,D,20150810,000000,25.34,26.01,25.13,25.95,1228500,0
+CSIQ.US,D,20150811,000000,25.83,25.9,24.52,24.87,1805339,0
+CSIQ.US,D,20150812,000000,24.38,24.74,23.26,24.29,3077300,0
+CSIQ.US,D,20150813,000000,24.45,25.07,24.35,24.55,1674400,0
+CSIQ.US,D,20150814,000000,24.68,25.54,24.57,24.74,1670600,0
+CSIQ.US,D,20150817,000000,24.76,24.99,23.73,24.23,3192600,0
+CSIQ.US,D,20150818,000000,24.53,25,23.67,24.69,3162100,0
+CSIQ.US,D,20150819,000000,21.45,21.63,19.54,20.2,15156000,0
+CSIQ.US,D,20150820,000000,19.97,19.99,18.54,18.78,4807800,0
+CSIQ.US,D,20150821,000000,18.13,18.83,17.36,17.4,5265700,0
+CSIQ.US,D,20150824,000000,14.51,17.56,14.16,16.28,4520806,0
+CSIQ.US,D,20150825,000000,18.15,18.58,16.74,17.11,4767700,0
+CSIQ.US,D,20150826,000000,17.5,17.69,16.33,17.2,4075400,0
+CSIQ.US,D,20150827,000000,17.95,18.24,17.38,18.23,2969100,0
+CSIQ.US,D,20150828,000000,18.11,19.32,18,18.83,2599100,0
+CSIQ.US,D,20150831,000000,18.51,19.33,18.43,18.72,1793300,0
+CSIQ.US,D,20150901,000000,18.1,18.65,17.87,18.01,2006700,0
+CSIQ.US,D,20150902,000000,18.31,18.43,17.7,18.42,1426800,0
+CSIQ.US,D,20150903,000000,18.58,19.25,18.25,18.59,1492200,0
+CSIQ.US,D,20150904,000000,18.39,18.8,18.08,18.32,1185400,0
+CSIQ.US,D,20150908,000000,18.56,19.21,18.5,18.86,1608000,0
+CSIQ.US,D,20150909,000000,19.36,19.85,18.87,19.18,2195400,0
+CSIQ.US,D,20150910,000000,19.16,19.77,19.08,19.37,1407971,0
+CSIQ.US,D,20150911,000000,19.17,19.46,18.69,18.96,1316600,0
+CSIQ.US,D,20150914,000000,18.92,19.03,18.51,18.72,1312400,0
+CSIQ.US,D,20150915,000000,18.59,19.2,18.52,19.13,1491500,0
+CSIQ.US,D,20150916,000000,19.21,19.99,19.21,19.71,1473200,0
+CSIQ.US,D,20150917,000000,19.63,20.94,19.56,20.5,2328216,0
+CSIQ.US,D,20150918,000000,19.68,19.99,19.06,19.08,2545700,0
+CSIQ.US,D,20150921,000000,19.27,19.54,18.83,19.04,1269500,0
+CSIQ.US,D,20150922,000000,18.58,18.77,18.16,18.21,1558900,0
+CSIQ.US,D,20150923,000000,18.18,18.38,17.07,17.16,1750638,0
+CSIQ.US,D,20150924,000000,17.05,17.43,16.15,17.18,2422285,0
+CSIQ.US,D,20150925,000000,17.51,17.95,16.86,17.03,1589300,0
+CSIQ.US,D,20150928,000000,16.96,17,15.5,15.72,3019338,0
+CSIQ.US,D,20150929,000000,15.85,16.33,15.6,15.86,2313300,0
+CSIQ.US,D,20150930,000000,16.19,16.72,16.12,16.62,1606800,0
+CSIQ.US,D,20151001,000000,16.73,17,16.05,16.67,1697600,0
+CSIQ.US,D,20151002,000000,16.48,18.99,16.27,18.77,3476600,0
+CSIQ.US,D,20151005,000000,18.99,19.8,18.41,19.54,2888118,0
+CSIQ.US,D,20151006,000000,19.53,20.49,18.96,19.42,2591100,0
+CSIQ.US,D,20151007,000000,19.88,20.968,19.58,20.31,2282378,0
+CSIQ.US,D,20151008,000000,20.11,20.73,19.62,20.6,2043600,0
+CSIQ.US,D,20151009,000000,20.8,21.24,20.3,21.12,1988500,0
+CSIQ.US,D,20151012,000000,21.42,21.45,20.22,20.64,1871551,0
+CSIQ.US,D,20151013,000000,20.29,21.15,20.06,20.59,1065100,0
+CSIQ.US,D,20151014,000000,20.71,21.43,20.66,21.13,1638100,0
+CSIQ.US,D,20151015,000000,21.33,21.98,21.05,21.6,2355200,0
+CSIQ.US,D,20151016,000000,21.52,21.75,21.15,21.7,1318700,0
+CSIQ.US,D,20151019,000000,21.43,22.44,21.2,21.74,1710362,0
+CSIQ.US,D,20151020,000000,21.74,22.3,21.35,21.65,1240800,0
+CSIQ.US,D,20151021,000000,21.73,21.9,20.7,20.73,1375800,0
+CSIQ.US,D,20151022,000000,20.9,21.57,20.74,21.02,2188200,0
+CSIQ.US,D,20151023,000000,21.2,21.25,20.26,20.68,1968100,0
+CSIQ.US,D,20151026,000000,22,22.75,21.53,21.66,4055800,0
+CSIQ.US,D,20151027,000000,21.49,21.61,20.47,20.65,1958100,0
+CSIQ.US,D,20151028,000000,20.68,21.8,20.57,21.67,1471600,0
+CSIQ.US,D,20151029,000000,21.79,22.07,21.27,21.44,1255800,0
+CSIQ.US,D,20151030,000000,21.15,21.9,20.49,21.83,2047400,0
+CSIQ.US,D,20151102,000000,21.83,22.84,21.52,22.65,1876982,0
+CSIQ.US,D,20151103,000000,22.72,23.7,22.58,23.23,1962300,0
+CSIQ.US,D,20151104,000000,23.73,24,22.55,23.25,2014012,0
+CSIQ.US,D,20151105,000000,23.15,23.41,22.51,22.85,1384500,0
+CSIQ.US,D,20151106,000000,22.84,23.65,22.63,23.57,1539800,0
+CSIQ.US,D,20151109,000000,23.64,23.96,22.83,23.03,2443247,0
+CSIQ.US,D,20151110,000000,24.8,24.88,20.81,22.25,12044700,0
+CSIQ.US,D,20151111,000000,22.47,23.29,21.73,22.83,3337100,0
+CSIQ.US,D,20151112,000000,22.07,23.12,21.7,21.88,2723100,0
+CSIQ.US,D,20151113,000000,21.6,22.24,21.21,21.31,2207800,0
+CSIQ.US,D,20151116,000000,21.15,21.63,20.53,21.54,2777500,0
+CSIQ.US,D,20151117,000000,22.04,22.04,20.08,20.21,3386100,0
+CSIQ.US,D,20151118,000000,20.22,21.28,20.22,21.18,2554900,0
+CSIQ.US,D,20151119,000000,20.98,21.15,20.4,20.57,2005800,0
+CSIQ.US,D,20151120,000000,20.86,21.04,20.5,20.9,2013400,0
+CSIQ.US,D,20151123,000000,20.67,21.39,20.55,21.13,1501000,0
+CSIQ.US,D,20151124,000000,21.02,21.95,20.85,21.85,1704400,0
+CSIQ.US,D,20151125,000000,21.9,22.62,21.69,22.31,2000200,0
+CSIQ.US,D,20151127,000000,22.1,22.54,21.87,22.5,871200,0
+CSIQ.US,D,20151130,000000,22.55,23.24,22.51,23.03,1652900,0
+CSIQ.US,D,20151201,000000,23.25,23.66,23.03,23.46,2114740,0
+CSIQ.US,D,20151202,000000,23.39,24.04,23.3,23.88,3132174,0
+CSIQ.US,D,20151203,000000,23.99,24.98,23.81,24.15,2326487,0
+CSIQ.US,D,20151204,000000,24.28,24.67,23.29,24.6,2637400,0
+CSIQ.US,D,20151207,000000,24.46,24.78,23.94,24.16,1670400,0
+CSIQ.US,D,20151208,000000,23.53,24.18,22.91,24.1,1415231,0
+CSIQ.US,D,20151209,000000,24.08,24.83,23.51,23.62,1832700,0
+CSIQ.US,D,20151210,000000,23.08,24.33,22.54,24.19,2020800,0
+CSIQ.US,D,20151211,000000,23.56,24.11,23.3,23.46,1362700,0
+CSIQ.US,D,20151214,000000,23.85,24.88,23.31,24.64,2469268,0
+CSIQ.US,D,20151215,000000,25,25.97,24.66,25.4,3062800,0
+CSIQ.US,D,20151216,000000,27,29.5,26.29,27.28,7435700,0
+CSIQ.US,D,20151217,000000,27.87,27.88,26.29,26.56,2827300,0
+CSIQ.US,D,20151218,000000,26.27,27.6,26.06,27.07,3256000,0
+CSIQ.US,D,20151221,000000,27.6,28.65,27.11,28.5,2720700,0
+CSIQ.US,D,20151222,000000,28.28,28.28,27.26,27.92,2324418,0
+CSIQ.US,D,20151223,000000,28.07,29.13,28.01,28.93,1993100,0
+CSIQ.US,D,20151224,000000,28.97,29.83,28.86,29.33,1283331,0
+CSIQ.US,D,20151228,000000,29.1,29.59,28.58,29.27,1458537,0
+CSIQ.US,D,20151229,000000,29.4,29.62,28.06,28.94,1756215,0
+CSIQ.US,D,20151230,000000,28.55,29.1299,28.23,28.64,1343450,0
+CSIQ.US,D,20151231,000000,28.5,29.06,28.35,28.96,1189196,0
+CSIQ.US,D,20160104,000000,27.79,28.11,27.31,27.98,2513057,0
+CSIQ.US,D,20160105,000000,28.46,28.8,27.24,27.5,1878380,0
+CSIQ.US,D,20160106,000000,26.77,27.56,26.63,27.28,2084539,0
+CSIQ.US,D,20160107,000000,25.92,26.07,22.814,22.99,4416011,0
+CSIQ.US,D,20160108,000000,24.44,24.5,23.41,23.5,1786865,0
+CSIQ.US,D,20160111,000000,23.73,23.805,21.86,22.36,2705484,0
+CSIQ.US,D,20160112,000000,22.65,23.1,21.04,21.72,3202411,0
+CSIQ.US,D,20160113,000000,22.12,22.58,20.3199,20.63,2646826,0
+CSIQ.US,D,20160114,000000,20.47,20.59,18.84,20.28,3152584,0
+CSIQ.US,D,20160115,000000,18.97,19.32,17.8741,18.79,3065773,0
+CSIQ.US,D,20160119,000000,19.8,20.2,18.58,18.74,3583700,0
+CSIQ.US,D,20160120,000000,17.79,18.45,16.81,18.11,3488493,0
+CSIQ.US,D,20160121,000000,18.04,19.6957,18.04,19.03,2524134,0
+CSIQ.US,D,20160122,000000,20.1556,20.75,19.52,19.96,2915198,0
+CSIQ.US,D,20160125,000000,19.67,20.37,19.37,19.39,1846163,0
+CSIQ.US,D,20160126,000000,19.56,20.31,19.2088,20.16,1705894,0
+CSIQ.US,D,20160127,000000,20.1,20.72,19.64,19.87,2373500,0
+CSIQ.US,D,20160128,000000,20.39,20.75,19.17,19.38,1868918,0
+CSIQ.US,D,20160129,000000,19.45,20.23,19.32,20.17,1497559,0
+CSIQ.US,D,20160201,000000,20.18,20.47,19.67,20.41,1493590,0
+CSIQ.US,D,20160202,000000,20.02,20.1899,19.15,19.46,1463599,0
+CSIQ.US,D,20160203,000000,19.69,19.89,18.41,19.19,2130144,0
+CSIQ.US,D,20160204,000000,19.26,20.41,19.0232,20.12,1947094,0
+CSIQ.US,D,20160205,000000,20,20.14,19.31,19.44,1847236,0
+CSIQ.US,D,20160208,000000,19.03,19.16,18.05,18.37,2016105,0
+CSIQ.US,D,20160209,000000,17.95,18.3296,17.21,17.77,2408431,0
+CSIQ.US,D,20160210,000000,17.16,17.94,17.01,17.39,2455918,0
+CSIQ.US,D,20160211,000000,16.71,17.2,15.622,15.79,3416811,0
+CSIQ.US,D,20160212,000000,16.25,16.76,15.79,16.39,2187909,0
+CSIQ.US,D,20160216,000000,18.17,19.48,18.06,19.29,4442613,0
+CSIQ.US,D,20160217,000000,19.67,19.99,19.13,19.24,2923763,0
+CSIQ.US,D,20160218,000000,19.68,19.76,18.99,19.41,1768247,0
+CSIQ.US,D,20160219,000000,19.26,19.99,19.075,19.78,1945641,0
+CSIQ.US,D,20160222,000000,20.2,21.099,20.19,21,2092970,0
+CSIQ.US,D,20160223,000000,20.99,21.05,20.18,20.42,1374536,0
+CSIQ.US,D,20160224,000000,20,21.89,19.51,21.81,2566984,0
+CSIQ.US,D,20160225,000000,21.56,21.75,20.88,21.58,2002200,0
+CSIQ.US,D,20160226,000000,22.14,23.15,22.05,22.38,2399741,0
+CSIQ.US,D,20160229,000000,22.33,22.92,22.1,22.77,1832666,0
+CSIQ.US,D,20160301,000000,23.27,23.279,22.44,22.8,1725183,0
+CSIQ.US,D,20160302,000000,22.86,23.56,22.67,23.48,2235105,0
+CSIQ.US,D,20160303,000000,23.38,23.544,21.61,22.54,3998930,0
+CSIQ.US,D,20160304,000000,22.94,23.17,22.08,22.54,2491946,0
+CSIQ.US,D,20160307,000000,22.54,23.04,22.35,22.73,1681334,0
+CSIQ.US,D,20160308,000000,22.62,22.69,21.13,21.36,2394988,0
+CSIQ.US,D,20160309,000000,21.94,22,20.88,21.76,2564632,0
+CSIQ.US,D,20160310,000000,20.02,20.75,18.55,18.885,11430890,0
+CSIQ.US,D,20160311,000000,19.27,19.96,18.8,19.85,3267659,0
+CSIQ.US,D,20160314,000000,19.5,20.04,19.18,19.6,1767156,0
+CSIQ.US,D,20160315,000000,19.38,19.8,19.2,19.76,2124983,0
+CSIQ.US,D,20160316,000000,19.76,20.42,19.56,20.11,2037568,0
+CSIQ.US,D,20160317,000000,19.97,21.41,19.77,20.97,3031349,0
+CSIQ.US,D,20160318,000000,21.3,21.35,20.46,20.54,1743934,0
+CSIQ.US,D,20160321,000000,20.44,20.6,19.9,20.13,1473214,0
+CSIQ.US,D,20160322,000000,19.88,20.05,19.51,19.83,1544117,0
+CSIQ.US,D,20160323,000000,19.77,19.92,18.75,18.76,2254423,0
+CSIQ.US,D,20160324,000000,18.36,18.93,17.95,18.85,1473284,0
+CSIQ.US,D,20160328,000000,18.88,18.9,18.321,18.63,967645,0
+CSIQ.US,D,20160329,000000,18.44,19.29,18.2,19.27,1528337,0
+CSIQ.US,D,20160330,000000,19.41,19.9199,19.2,19.41,1403571,0
+CSIQ.US,D,20160331,000000,19.37,19.6,19.19,19.28,965416,0
+CSIQ.US,D,20160401,000000,19.04,19.18,18.75,19.01,950354,0
+CSIQ.US,D,20160404,000000,19.11,19.32,17.92,17.99,2769205,0
+CSIQ.US,D,20160405,000000,17.64,18.41,17.55,17.98,2201240,0
+CSIQ.US,D,20160406,000000,17.97,18.29,17.51,17.83,2474829,0
+CSIQ.US,D,20160407,000000,17.68,17.89,17.02,17.32,2257490,0
+CSIQ.US,D,20160408,000000,17.59,17.74,17.19,17.32,1416326,0
+CSIQ.US,D,20160411,000000,17.48,17.71,17.23,17.24,1137771,0
+CSIQ.US,D,20160412,000000,17.33,17.9,17.26,17.5,1607234,0
+CSIQ.US,D,20160413,000000,17.83,18.595,17.77,18.4,1972314,0
+CSIQ.US,D,20160414,000000,18.4,18.6,17.98,18.36,1172719,0
+CSIQ.US,D,20160415,000000,18.24,18.4353,17.907,18.02,1524750,0
+CSIQ.US,D,20160418,000000,17.66,18.75,17.66,18.54,1844914,0
+CSIQ.US,D,20160419,000000,18.7,18.87,18.13,18.18,1541906,0
+CSIQ.US,D,20160420,000000,18.23,19.14,18.22,18.92,2776547,0
+CSIQ.US,D,20160421,000000,19.06,19.208,18.72,18.96,1225577,0
+CSIQ.US,D,20160422,000000,18.98,19.54,18.88,19.04,1541924,0
+CSIQ.US,D,20160425,000000,18.88,19.325,18.27,18.29,1471945,0
+CSIQ.US,D,20160426,000000,18.44,18.74,18.18,18.74,878979,0
+CSIQ.US,D,20160427,000000,18.65,19.19,18.58,18.99,1228074,0
+CSIQ.US,D,20160428,000000,18.7,19.045,18.56,18.69,1334844,0
+CSIQ.US,D,20160429,000000,18.7,18.95,17.72,17.91,2460808,0
+CSIQ.US,D,20160502,000000,17.91,18.05,17.18,17.52,1863986,0
+CSIQ.US,D,20160503,000000,17.25,17.35,16.3,16.57,3086415,0
+CSIQ.US,D,20160504,000000,16.5,17.07,16.21,16.37,1887353,0
+CSIQ.US,D,20160505,000000,16.66,16.72,16.09,16.12,1302340,0
+CSIQ.US,D,20160506,000000,16.07,16.4,15.53,15.9,2405025,0
+CSIQ.US,D,20160509,000000,15.86,16.155,15.21,15.46,2248242,0
+CSIQ.US,D,20160510,000000,15.1,15.62,15.02,15.46,3369332,0
+CSIQ.US,D,20160511,000000,17.56,18.46,17.17,17.38,7656882,0
+CSIQ.US,D,20160512,000000,17.43,17.81,16.52,17.04,2976625,0
+CSIQ.US,D,20160513,000000,16.94,17.5,16.7,16.91,1634281,0
+CSIQ.US,D,20160516,000000,16.96,17.64,16.9511,17.5,1264152,0
+CSIQ.US,D,20160517,000000,17.4,17.69,17.18,17.4,1387207,0
+CSIQ.US,D,20160518,000000,17.3,17.67,17.21,17.4,1511854,0
+CSIQ.US,D,20160519,000000,17.31,17.54,16.995,17.38,1324031,0
+CSIQ.US,D,20160520,000000,17.43,18.22,17.42,18.06,2070256,0
+CSIQ.US,D,20160523,000000,18.04,18.86,18.04,18.54,1898101,0
+CSIQ.US,D,20160524,000000,18.8,19.27,18.75,19.14,2193186,0
+CSIQ.US,D,20160525,000000,19.28,19.6,19.21,19.56,1903828,0
+CSIQ.US,D,20160526,000000,19.65,19.65,18.61,18.82,1982389,0
+CSIQ.US,D,20160527,000000,18.8,19.04,18.64,18.7,1340332,0
+CSIQ.US,D,20160531,000000,18.62,18.9,18.45,18.68,1334444,0
+CSIQ.US,D,20160601,000000,18.49,18.76,18.09,18.66,1291627,0
+CSIQ.US,D,20160602,000000,18.32,18.5381,18,18.06,1988363,0
+CSIQ.US,D,20160603,000000,17.88,17.981,17.27,17.51,2293424,0
+CSIQ.US,D,20160606,000000,17.58,18.265,17.47,18.23,1549775,0
+CSIQ.US,D,20160607,000000,18.27,18.48,18.05,18.24,1327978,0
+CSIQ.US,D,20160608,000000,18.32,18.32,17.91,18.07,1553594,0
+CSIQ.US,D,20160609,000000,17.93,18.05,17.665,17.89,1474571,0
+CSIQ.US,D,20160610,000000,17.49,17.6204,16.35,16.37,3558531,0
+CSIQ.US,D,20160613,000000,16.17,16.44,15.77,15.85,2145091,0
+CSIQ.US,D,20160614,000000,15.85,16.31,15.51,15.86,1866314,0
+CSIQ.US,D,20160615,000000,15.8,16.489,15.71,15.73,2056722,0
+CSIQ.US,D,20160616,000000,15.51,15.83,15.26,15.63,1902061,0
+CSIQ.US,D,20160617,000000,15.73,16.07,15.65,15.76,1554704,0
+CSIQ.US,D,20160620,000000,16.07,16.36,15.96,16.09,1393570,0
+CSIQ.US,D,20160621,000000,16.13,16.2,15.73,15.84,1284085,0
+CSIQ.US,D,20160622,000000,15.95,16.3301,15.821,15.84,1075091,0
+CSIQ.US,D,20160623,000000,16.09,16.25,15.85,16.25,1125037,0
+CSIQ.US,D,20160624,000000,15,15.63,14.5,14.8281,4142434,0
+CSIQ.US,D,20160627,000000,14.72,14.85,13.56,13.8,3140064,0
+CSIQ.US,D,20160628,000000,14.3,14.56,14.1459,14.52,1745084,0
+CSIQ.US,D,20160629,000000,14.8,15.02,14.55,14.88,1628236,0
+CSIQ.US,D,20160630,000000,14.88,15.17,14.74,15.12,1302365,0
+CSIQ.US,D,20160701,000000,14.94,15.4,14.86,15.26,1006989,0
+CSIQ.US,D,20160705,000000,14.96,15.01,14.52,14.82,1562649,0
+CSIQ.US,D,20160706,000000,14.53,15.18,14.46,15.09,1238162,0
+CSIQ.US,D,20160707,000000,15.08,15.29,14.645,14.84,1297247,0
+CSIQ.US,D,20160708,000000,15.01,15.19,14.85,15.03,1603274,0
+CSIQ.US,D,20160711,000000,15.19,15.815,15.13,15.67,1625121,0
+CSIQ.US,D,20160712,000000,15.77,16.155,15.68,15.89,1767746,0
+CSIQ.US,D,20160713,000000,15.88,15.88,15.0626,15.24,2033268,0
+CSIQ.US,D,20160714,000000,15.37,15.41,14.86,14.95,3416698,0
+CSIQ.US,D,20160715,000000,15,15,14.32,14.56,3192955,0
+CSIQ.US,D,20160718,000000,14.54,14.85,14.11,14.78,3166001,0
+CSIQ.US,D,20160719,000000,14.81,14.89,14.33,14.41,1765268,0
+CSIQ.US,D,20160720,000000,14.46,14.98,14.44,14.76,1868530,0
+CSIQ.US,D,20160721,000000,14.82,15.11,14.545,14.62,1426520,0
+CSIQ.US,D,20160722,000000,14.66,14.69,14.31,14.58,1468427,0
+CSIQ.US,D,20160725,000000,14.6,14.81,14.42,14.78,1115286,0
+CSIQ.US,D,20160726,000000,14.73,15.17,14.63,14.89,1568798,0
+CSIQ.US,D,20160727,000000,14.98,15.181,14.77,14.88,1333703,0
+CSIQ.US,D,20160728,000000,14.84,14.85,14.32,14.39,1907189,0
+CSIQ.US,D,20160729,000000,14.28,14.36,14.07,14.2,1340636,0
+CSIQ.US,D,20160801,000000,14.23,15.46,14.04,14.77,5243542,0
+CSIQ.US,D,20160802,000000,14.85,14.926,14.32,14.37,1447372,0
+CSIQ.US,D,20160803,000000,14.09,14.43,13.78,14.23,2162893,0
+CSIQ.US,D,20160804,000000,14.25,14.45,14,14.2,1245338,0
+CSIQ.US,D,20160805,000000,14.22,14.68,14.2016,14.57,1568202,0
+CSIQ.US,D,20160808,000000,14.58,14.91,14.55,14.66,1159728,0
+CSIQ.US,D,20160809,000000,14.72,14.75,14.41,14.45,1286468,0
+CSIQ.US,D,20160810,000000,13.85,13.902,13,13.16,5424490,0
+CSIQ.US,D,20160811,000000,13.32,13.36,12.88,13.09,2119564,0
+CSIQ.US,D,20160812,000000,13.09,13.195,12.74,12.91,2676419,0
+CSIQ.US,D,20160815,000000,12.96,13.37,12.87,13.25,2186963,0
+CSIQ.US,D,20160816,000000,13.15,13.265,13,13.08,1294387,0
+CSIQ.US,D,20160817,000000,12.9,13.08,12.12,12.21,5801412,0
+CSIQ.US,D,20160818,000000,13.25,14.8499,13.06,14.35,12299137,0
+CSIQ.US,D,20160819,000000,14.08,14.2399,13.7,13.9,4790801,0
+CSIQ.US,D,20160822,000000,13.72,13.84,13.21,13.37,3123725,0
+CSIQ.US,D,20160823,000000,13.43,13.59,13.3281,13.46,1591350,0
+CSIQ.US,D,20160824,000000,13,13.45,12.81,12.89,2891518,0
+CSIQ.US,D,20160825,000000,12.86,13.15,12.69,12.97,1717606,0
+CSIQ.US,D,20160826,000000,12.98,13.52,12.95,13.13,1699800,0
+CSIQ.US,D,20160829,000000,13.1,13.29,13.0401,13.09,908570,0
+CSIQ.US,D,20160830,000000,13.05,13.52,13.05,13.18,1422479,0
+CSIQ.US,D,20160831,000000,13.08,13.17,12.78,12.89,2257520,0
+CSIQ.US,D,20160901,000000,12.95,13.18,12.81,12.97,1875685,0
+CSIQ.US,D,20160902,000000,12.82,13.22,12.82,13.14,1685792,0
+CSIQ.US,D,20160906,000000,13.16,13.765,13.14,13.67,1701403,0
+CSIQ.US,D,20160907,000000,13.41,13.73,13.38,13.42,1456640,0
+CSIQ.US,D,20160908,000000,13.35,13.73,13.03,13.67,1511880,0
+CSIQ.US,D,20160909,000000,13.5,13.77,13.04,13.05,1622751,0
+CSIQ.US,D,20160912,000000,12.91,13.17,12.75,13.015,1218487,0
+CSIQ.US,D,20160913,000000,12.87,12.97,12.42,12.67,2038912,0
+CSIQ.US,D,20160914,000000,12.5,12.68,11.925,12.12,2725475,0
+CSIQ.US,D,20160915,000000,12.09,12.29,12.055,12.14,1838021,0
+CSIQ.US,D,20160916,000000,12.05,12.114,11.72,11.85,2482856,0
+CSIQ.US,D,20160919,000000,11.87,12.1686,11.86,12.02,1332460,0
+CSIQ.US,D,20160920,000000,12.2,12.2,11.84,12.04,1078062,0
+CSIQ.US,D,20160921,000000,12.09,12.48,12.05,12.37,2270912,0
+CSIQ.US,D,20160922,000000,12.5,12.58,12.2035,12.56,1197259,0
+CSIQ.US,D,20160923,000000,12.69,13.2,12.475,12.96,2098973,0
+CSIQ.US,D,20160926,000000,12.87,12.94,12.5599,12.68,844309,0
+CSIQ.US,D,20160927,000000,12.6,13.28,12.6,13.17,1247552,0
+CSIQ.US,D,20160928,000000,13.32,13.87,13.2701,13.62,2070850,0
+CSIQ.US,D,20160929,000000,13.68,14.285,13.63,14.12,2592550,0
+CSIQ.US,D,20160930,000000,13.94,14.17,13.68,13.74,1817620,0
+CSIQ.US,D,20161003,000000,13.68,14.13,13.66,13.98,1462991,0
+CSIQ.US,D,20161004,000000,14,14.12,13.6825,13.77,1003495,0
+CSIQ.US,D,20161005,000000,13.93,14.85,13.8801,14.71,2877635,0
+CSIQ.US,D,20161006,000000,14.84,15.08,14.46,14.84,1976147,0
+CSIQ.US,D,20161007,000000,14.81,14.81,14.25,14.35,1606096,0
+CSIQ.US,D,20161010,000000,14.48,14.76,14.42,14.65,1557820,0
+CSIQ.US,D,20161011,000000,14.67,14.83,14.1199,14.52,1646615,0
+CSIQ.US,D,20161012,000000,14.4,14.84,14.32,14.71,1172256,0
+CSIQ.US,D,20161013,000000,14.52,15.28,14.265,15.09,1988239,0
+CSIQ.US,D,20161014,000000,15.2,15.45,14.82,14.98,1336680,0
+CSIQ.US,D,20161017,000000,15,15.03,14.6,14.7,793651,0
+CSIQ.US,D,20161018,000000,14.93,14.99,14.75,14.87,613217,0
+CSIQ.US,D,20161019,000000,14.89,15.645,14.75,15.53,2366021,0
+CSIQ.US,D,20161020,000000,15.36,15.79,15.28,15.7,1235068,0
+CSIQ.US,D,20161021,000000,15.65,15.939,15.54,15.75,964832,0
+CSIQ.US,D,20161024,000000,15.92,15.95,15.35,15.46,879986,0
+CSIQ.US,D,20161025,000000,15.46,15.56,15.09,15.22,764830,0
+CSIQ.US,D,20161026,000000,15.05,15.485,15.04,15.3,732994,0
+CSIQ.US,D,20161027,000000,15.35,15.5,14.9401,14.99,906382,0
+CSIQ.US,D,20161028,000000,14.91,15.12,14.7,14.76,805232,0
+CSIQ.US,D,20161031,000000,14.56,14.76,14.26,14.44,848777,0
+CSIQ.US,D,20161101,000000,14.52,14.84,14.37,14.66,878291,0
+CSIQ.US,D,20161102,000000,14.52,14.75,14.37,14.42,881407,0
+CSIQ.US,D,20161103,000000,14.2,14.39,12.735,12.87,3081466,0
+CSIQ.US,D,20161104,000000,12.91,12.91,12.08,12.3,3138004,0
+CSIQ.US,D,20161107,000000,12.71,12.99,12.65,12.76,1704826,0
+CSIQ.US,D,20161108,000000,13.99,13.99,12.7,13.31,1620781,0
+CSIQ.US,D,20161109,000000,11.58,12.4,10.25,11.515,7900011,0
+CSIQ.US,D,20161110,000000,11.97,11.97,10.95,11.51,3303775,0
+CSIQ.US,D,20161111,000000,11.3,11.78,11.06,11.78,1708125,0
+CSIQ.US,D,20161114,000000,11.75,12.18,11.6,11.9,1096018,0
+CSIQ.US,D,20161115,000000,11.99,12.01,11.52,11.73,1136369,0
+CSIQ.US,D,20161116,000000,12.05,12.08,11.63,11.81,1121556,0
+CSIQ.US,D,20161117,000000,11.45,11.98,11.27,11.68,1701666,0
+CSIQ.US,D,20161118,000000,11.58,11.75,11.45,11.7,1247286,0
+CSIQ.US,D,20161121,000000,11.5,11.73,10.52,10.68,5713411,0
+CSIQ.US,D,20161122,000000,10.57,10.93,10.36,10.65,2715570,0
+CSIQ.US,D,20161123,000000,10.53,10.84,10.36,10.83,1698018,0
+CSIQ.US,D,20161125,000000,10.82,11.73,10.82,11.58,1828699,0
+CSIQ.US,D,20161128,000000,11.57,11.69,11.44,11.52,1309294,0
+CSIQ.US,D,20161129,000000,11.44,11.6,11.2,11.37,1422999,0
+CSIQ.US,D,20161130,000000,11.57,11.63,11.2601,11.53,1191620,0
+CSIQ.US,D,20161201,000000,11.66,11.7,11.18,11.28,1280946,0
+CSIQ.US,D,20161202,000000,11.24,11.39,11.02,11.07,1246532,0
+CSIQ.US,D,20161205,000000,11.33,11.99,11.11,11.79,2205119,0
+CSIQ.US,D,20161206,000000,11.64,12.2,11.64,11.99,1548352,0
+CSIQ.US,D,20161207,000000,12.05,13.25,11.88,12.72,2820111,0
+CSIQ.US,D,20161208,000000,12.57,12.8365,12.4396,12.65,1238318,0
+CSIQ.US,D,20161209,000000,12.66,13.21,12.58,12.78,1267499,0
+CSIQ.US,D,20161212,000000,13,13.113,12.52,12.68,919452,0
+CSIQ.US,D,20161213,000000,12.72,12.77,12.12,12.41,1387760,0
+CSIQ.US,D,20161214,000000,12.34,12.49,12.07,12.16,1076740,0
+CSIQ.US,D,20161215,000000,12.09,12.31,11.87,12.22,846012,0
+CSIQ.US,D,20161216,000000,12.29,12.74,12.17,12.5,1469215,0
+CSIQ.US,D,20161219,000000,12.62,12.79,12.42,12.71,1053889,0
+CSIQ.US,D,20161220,000000,12.75,12.88,12.354,12.53,1025200,0
+CSIQ.US,D,20161221,000000,12.52,12.7,12.315,12.32,569416,0
+CSIQ.US,D,20161222,000000,12.31,12.64,12.23,12.57,931678,0
+CSIQ.US,D,20161223,000000,12.47,12.63,12.3,12.33,465005,0
+CSIQ.US,D,20161227,000000,12.37,13.37,12.37,13.12,2032109,0
+CSIQ.US,D,20161228,000000,13.19,13.26,12.39,12.42,1643503,0
+CSIQ.US,D,20161229,000000,12.42,12.68,12.09,12.17,943414,0
+CSIQ.US,D,20161230,000000,12.19,12.39,12.06,12.18,905658,0
+CSIQ.US,D,20170103,000000,12.35,12.752,12.23,12.67,1071762,0
+CSIQ.US,D,20170104,000000,12.65,12.99,12.65,12.85,968644,0
+CSIQ.US,D,20170105,000000,12.85,12.98,12.57,12.72,688070,0
+CSIQ.US,D,20170106,000000,12.65,12.89,12.521,12.7,638219,0
+CSIQ.US,D,20170109,000000,12.68,12.7724,12.48,12.61,488515,0
+CSIQ.US,D,20170110,000000,12.67,12.77,12.49,12.58,379570,0
+CSIQ.US,D,20170111,000000,12.54,13.17,12.54,12.84,1126142,0
+CSIQ.US,D,20170112,000000,12.83,12.86,12.1254,12.4,1548278,0
+CSIQ.US,D,20170113,000000,12.43,12.95,12.38,12.45,1207032,0
+CSIQ.US,D,20170117,000000,12.49,12.9,12.401,12.63,1142796,0
+CSIQ.US,D,20170118,000000,12.67,12.81,12.33,12.44,823172,0
+CSIQ.US,D,20170119,000000,12.45,12.73,12.42,12.49,772602,0
+CSIQ.US,D,20170120,000000,12.6,12.72,12.435,12.54,711213,0
+CSIQ.US,D,20170123,000000,12.49,12.7,12.22,12.63,1056925,0
+CSIQ.US,D,20170124,000000,12.65,12.85,12.47,12.48,932724,0
+CSIQ.US,D,20170125,000000,12.49,12.85,12.45,12.58,1020064,0
+CSIQ.US,D,20170126,000000,12.58,12.8,12.48,12.53,839292,0
+CSIQ.US,D,20170127,000000,12.5,12.7299,12.495,12.57,797002,0
+CSIQ.US,D,20170130,000000,12.5,12.56,11.68,11.7699,2066429,0
+CSIQ.US,D,20170131,000000,11.7,11.72,11.21,11.71,1552906,0
+CSIQ.US,D,20170201,000000,11.81,11.97,11.65,11.96,836061,0
+CSIQ.US,D,20170202,000000,11.89,12.0533,11.701,11.85,747836,0
+CSIQ.US,D,20170203,000000,11.82,12.24,11.82,12.16,983259,0
+CSIQ.US,D,20170206,000000,12.12,12.23,11.89,12.1,580168,0
+CSIQ.US,D,20170207,000000,12.13,12.18,11.82,12.02,887657,0
+CSIQ.US,D,20170208,000000,11.93,11.99,11.75,11.95,780053,0
+CSIQ.US,D,20170209,000000,11.92,12.115,11.74,12.02,1047226,0
+CSIQ.US,D,20170210,000000,12.09,12.54,12.02,12.47,1346549,0
+CSIQ.US,D,20170213,000000,12.47,13.27,12.47,13.11,1634758,0
+CSIQ.US,D,20170214,000000,13.08,13.67,12.87,13.63,1282760,0
+CSIQ.US,D,20170215,000000,13.64,13.88,13.49,13.79,1177686,0
+CSIQ.US,D,20170216,000000,13.66,13.94,13.26,13.41,928417,0
+CSIQ.US,D,20170217,000000,13.27,14.29,13.16,14.12,1852854,0
+CSIQ.US,D,20170221,000000,14.3,15.85,14.15,15.36,3878900,0
+CSIQ.US,D,20170222,000000,14.97,14.99,13.98,14.08,3520765,0
+CSIQ.US,D,20170223,000000,14.3,14.79,14.11,14.715,1855932,0
+CSIQ.US,D,20170224,000000,14.4,14.9328,14.26,14.8,1435958,0
+CSIQ.US,D,20170227,000000,14.74,15.15,14.5,15.13,1116795,0
+CSIQ.US,D,20170228,000000,14.93,15,14.45,14.72,1413564,0
+CSIQ.US,D,20170301,000000,14.94,14.98,14.33,14.45,1089023,0
+CSIQ.US,D,20170302,000000,14.45,14.93,14.3755,14.67,1353941,0
+CSIQ.US,D,20170303,000000,14.65,14.7362,14.47,14.5,671393,0
+CSIQ.US,D,20170306,000000,14.54,14.54,13.54,13.75,1559480,0
+CSIQ.US,D,20170307,000000,13.72,13.72,13.32,13.375,1043590,0
+CSIQ.US,D,20170308,000000,13.34,13.68,13.23,13.43,1034462,0
+CSIQ.US,D,20170309,000000,13.39,13.55,13.17,13.285,626397,0
+CSIQ.US,D,20170310,000000,13.4,13.53,13.27,13.47,703214,0
+CSIQ.US,D,20170313,000000,13.59,13.72,13.37,13.72,600996,0
+CSIQ.US,D,20170314,000000,13.7,13.79,13.38,13.58,819886,0
+CSIQ.US,D,20170315,000000,13.65,14.01,13.555,13.91,1086816,0
+CSIQ.US,D,20170316,000000,14.15,14.61,14.13,14.26,988649,0
+CSIQ.US,D,20170317,000000,14.28,14.3,13.67,13.74,924157,0
+CSIQ.US,D,20170320,000000,13.74,13.757,13.23,13.55,1431339,0
+CSIQ.US,D,20170321,000000,12.88,13.23,12.05,12.33,5431928,0
+CSIQ.US,D,20170322,000000,12.38,12.45,11.73,11.96,2666201,0
+CSIQ.US,D,20170323,000000,11.85,11.97,11.52,11.635,2434425,0
+CSIQ.US,D,20170324,000000,11.67,11.68,11.0936,11.15,3129728,0
+CSIQ.US,D,20170327,000000,11.02,11.4,10.86,11.33,1679591,0
+CSIQ.US,D,20170328,000000,11.31,11.6893,11.31,11.57,1480799,0
+CSIQ.US,D,20170329,000000,11.58,11.81,11.5,11.56,1010932,0
+CSIQ.US,D,20170330,000000,11.56,11.88,11.52,11.81,1328668,0
+CSIQ.US,D,20170331,000000,11.82,12.36,11.73,12.27,1450856,0
+CSIQ.US,D,20170403,000000,12.3,12.46,12.11,12.23,845224,0
+CSIQ.US,D,20170404,000000,12.21,12.57,12.12,12.37,939539,0
+CSIQ.US,D,20170405,000000,12.49,12.65,12.27,12.3,792164,0
+CSIQ.US,D,20170406,000000,12.21,12.73,12.16,12.65,926492,0
+CSIQ.US,D,20170407,000000,12.64,12.78,12.48,12.68,572073,0
+CSIQ.US,D,20170410,000000,12.73,13.35,12.64,13.16,810304,0
+CSIQ.US,D,20170411,000000,13.16,13.23,12.85,13.08,661052,0
+CSIQ.US,D,20170412,000000,13.04,13.065,12.73,12.79,789689,0
+CSIQ.US,D,20170413,000000,12.75,12.92,12.57,12.72,413588,0
+CSIQ.US,D,20170417,000000,13.35,13.56,13.08,13.42,1154674,0
+CSIQ.US,D,20170418,000000,13.31,13.489,13.24,13.44,1054987,0
+CSIQ.US,D,20170419,000000,13.45,13.66,13.36,13.46,807833,0
+CSIQ.US,D,20170420,000000,13.56,13.78,13.47,13.51,794699,0
+CSIQ.US,D,20170421,000000,13.5,13.62,13.34,13.4,702698,0
+CSIQ.US,D,20170424,000000,13.62,13.92,13.46,13.68,871747,0
+CSIQ.US,D,20170425,000000,13.69,14,13.57,13.925,837422,0
+CSIQ.US,D,20170426,000000,13.92,14.33,13.862,13.97,1485713,0
+CSIQ.US,D,20170427,000000,14.01,14.08,13.57,13.68,1107561,0
+CSIQ.US,D,20170428,000000,13.72,13.758,12.98,13.3,1523251,0
+CSIQ.US,D,20170501,000000,13.36,13.48,13.07,13.09,770649,0
+CSIQ.US,D,20170502,000000,13.11,13.26,12.99,13.24,906555,0
+CSIQ.US,D,20170503,000000,13.47,13.97,13.33,13.5,1331216,0
+CSIQ.US,D,20170504,000000,13.5,13.5,12.68,12.71,1490561,0
+CSIQ.US,D,20170505,000000,12.77,13.34,12.6301,13.31,2516746,0
+CSIQ.US,D,20170508,000000,13.3,13.53,13.16,13.45,816799,0
+CSIQ.US,D,20170509,000000,13.43,13.8,13.211,13.74,1014590,0
+CSIQ.US,D,20170510,000000,13.71,13.83,13.3709,13.69,1401830,0
+CSIQ.US,D,20170511,000000,13.63,13.649,12.95,13.27,1313022,0
+CSIQ.US,D,20170512,000000,13.25,13.3,12.82,13.11,885638,0
+CSIQ.US,D,20170515,000000,13.3,13.65,13.23,13.24,1015598,0
+CSIQ.US,D,20170516,000000,13.1,13.21,12.69,12.94,1380596,0
+CSIQ.US,D,20170517,000000,12.72,12.89,12.19,12.28,1235026,0
+CSIQ.US,D,20170518,000000,12.25,12.53,12.07,12.53,1020918,0
+CSIQ.US,D,20170519,000000,12.62,13.14,12.575,12.98,1090900,0
+CSIQ.US,D,20170522,000000,13,13.22,12.4,13.01,861812,0
+CSIQ.US,D,20170523,000000,12.97,13.72,12.97,13.27,1643722,0
+CSIQ.US,D,20170524,000000,13.21,13.45,13.1031,13.3,756964,0
+CSIQ.US,D,20170525,000000,13.41,13.945,13.333,13.72,1562945,0
+CSIQ.US,D,20170526,000000,13.45,13.56,12.99,13.24,1031576,0
+CSIQ.US,D,20170530,000000,13.02,13.87,13,13.54,1164794,0
+CSIQ.US,D,20170531,000000,13.55,13.605,12.6673,12.81,2070517,0
+CSIQ.US,D,20170601,000000,12.85,13.2592,12.78,12.91,1278108,0
+CSIQ.US,D,20170602,000000,12.71,12.8962,12.34,12.8,1379364,0
+CSIQ.US,D,20170605,000000,12.74,12.89,12.58,12.69,1379193,0
+CSIQ.US,D,20170606,000000,12.32,13.14,12.32,12.59,2511861,0
+CSIQ.US,D,20170607,000000,12.67,12.83,12.47,12.55,1090145,0
+CSIQ.US,D,20170608,000000,12.53,12.91,12.24,12.87,1302992,0
+CSIQ.US,D,20170609,000000,12.66,13.07,12.36,12.63,1156245,0
+CSIQ.US,D,20170612,000000,12.39,13.12,12.35,12.82,910326,0
+CSIQ.US,D,20170613,000000,12.83,13.14,12.83,13.14,797842,0
+CSIQ.US,D,20170614,000000,13.16,13.21,12.83,12.95,613784,0
+CSIQ.US,D,20170615,000000,12.69,12.79,12.5,12.65,780850,0
+CSIQ.US,D,20170616,000000,12.62,12.86,12.55,12.8,602978,0
+CSIQ.US,D,20170619,000000,12.9,13.13,12.84,13.03,641679,0
+CSIQ.US,D,20170620,000000,12.98,13.1,12.82,13.05,681478,0
+CSIQ.US,D,20170621,000000,13.11,14.05,13.1,13.99,1845068,0
+CSIQ.US,D,20170622,000000,14.07,15.69,13.99,15.07,4888930,0
+CSIQ.US,D,20170623,000000,14.99,16,14.65,15.78,3546758,0
+CSIQ.US,D,20170626,000000,16,16.11,15.49,15.62,2147270,0
+CSIQ.US,D,20170627,000000,15.62,15.63,15.15,15.39,1533935,0
+CSIQ.US,D,20170628,000000,15.5,16.38,15.23,15.98,2466154,0
+CSIQ.US,D,20170629,000000,16,16.08,15.73,15.99,1327733,0
+CSIQ.US,D,20170630,000000,16.03,16.16,15.59,15.92,949496,0
+CSIQ.US,D,20170703,000000,16.1,16.35,15.95,16,954116,0
+CSIQ.US,D,20170705,000000,15.95,16.06,15.38,15.45,1586176,0
+CSIQ.US,D,20170706,000000,15.28,15.64,15.09,15.23,928205,0
+CSIQ.US,D,20170707,000000,15.23,15.69,15.15,15.56,1005653,0
+CSIQ.US,D,20170710,000000,15.58,15.89,15.58,15.67,559060,0
+CSIQ.US,D,20170711,000000,15.71,15.88,15.41,15.73,585847,0
+CSIQ.US,D,20170712,000000,15.92,16.62,15.715,16.37,2145334,0
+CSIQ.US,D,20170713,000000,16.35,16.49,16.09,16.34,766582,0
+CSIQ.US,D,20170714,000000,16.36,17,16.34,16.83,1360541,0
+CSIQ.US,D,20170717,000000,16.91,17.04,16.57,16.62,998125,0
+CSIQ.US,D,20170718,000000,16.54,17.04,16.35,16.75,1644910,0
+CSIQ.US,D,20170719,000000,17.11,18.12,17.05,17.41,3554960,0
+CSIQ.US,D,20170720,000000,17.4,17.42,16.78,17.02,1792519,0
+CSIQ.US,D,20170721,000000,16.97,17,16.36,16.59,1751494,0
+CSIQ.US,D,20170724,000000,16.61,16.8504,16.48,16.72,672930,0
+CSIQ.US,D,20170725,000000,16.83,16.96,16.556,16.57,919242,0
+CSIQ.US,D,20170726,000000,16.7,16.79,16.3,16.55,925999,0
+CSIQ.US,D,20170727,000000,16.55,16.85,16.16,16.34,940740,0
+CSIQ.US,D,20170728,000000,16.95,17,16.49,16.78,1004467,0
+CSIQ.US,D,20170731,000000,16.82,16.989,16.475,16.95,759476,0
+CSIQ.US,D,20170801,000000,17,17.11,16.7778,16.99,990419,0
+CSIQ.US,D,20170802,000000,16.84,16.85,16.23,16.5,1406568,0
+CSIQ.US,D,20170803,000000,16.58,17.08,16.5,16.61,838983,0
+CSIQ.US,D,20170804,000000,16.71,16.79,16.51,16.71,619436,0
+CSIQ.US,D,20170807,000000,16.75,17.84,16.72,17.64,1742897,0
+CSIQ.US,D,20170808,000000,17.63,17.92,17.32,17.43,1542412,0
+CSIQ.US,D,20170809,000000,17.33,17.5,16.975,17.21,756663,0
+CSIQ.US,D,20170810,000000,17.03,17.08,16.46,16.55,938129,0
+CSIQ.US,D,20170811,000000,16.55,17.38,16.45,17.2,1395792,0
+CSIQ.US,D,20170814,000000,16.31,16.8,15.71,16.64,3753978,0
+CSIQ.US,D,20170815,000000,16.83,17.2,16.63,16.94,1533477,0
+CSIQ.US,D,20170816,000000,16.8,17.52,16.77,16.97,1515675,0
+CSIQ.US,D,20170817,000000,16.92,17.18,16.31,16.4,1019901,0
+CSIQ.US,D,20170818,000000,16.46,16.8,16.43,16.63,1007123,0
+CSIQ.US,D,20170821,000000,16,16.25,14.84,14.99,3121627,0
+CSIQ.US,D,20170822,000000,15.32,15.45,14.94,15.07,1167811,0
+CSIQ.US,D,20170823,000000,15,15.57,14.99,15.18,1006588,0
+CSIQ.US,D,20170824,000000,15.21,15.69,15.18,15.57,1048905,0
+CSIQ.US,D,20170825,000000,15.65,15.8,15.15,15.47,1339411,0
+CSIQ.US,D,20170828,000000,15.47,15.49,15.14,15.37,633345,0
+CSIQ.US,D,20170829,000000,15.13,15.64,14.971,15.53,608099,0
+CSIQ.US,D,20170830,000000,15.56,15.7899,15.501,15.61,558383,0
+CSIQ.US,D,20170831,000000,15.58,15.7736,15.47,15.71,833529,0
+CSIQ.US,D,20170901,000000,15.78,16.15,15.78,16.1,642914,0
+CSIQ.US,D,20170905,000000,15.96,16.08,15.64,16,776909,0
+CSIQ.US,D,20170906,000000,16.02,16.38,15.81,16.04,939007,0
+CSIQ.US,D,20170907,000000,16.05,16.35,15.965,16.35,426404,0
+CSIQ.US,D,20170908,000000,16.31,16.9,16.21,16.29,1281554,0
+CSIQ.US,D,20170911,000000,16.5,16.72,16.37,16.65,745256,0
+CSIQ.US,D,20170912,000000,16.62,16.68,16.23,16.5,1339976,0
+CSIQ.US,D,20170913,000000,16.28,16.67,16.07,16.52,709676,0
+CSIQ.US,D,20170914,000000,16.5,17.33,16.39,17.3,1699344,0
+CSIQ.US,D,20170915,000000,17.33,17.905,17.26,17.27,3037166,0
+CSIQ.US,D,20170918,000000,17.46,17.59,16.64,16.8,1653532,0
+CSIQ.US,D,20170919,000000,16.76,16.949,16.47,16.71,688768,0
+CSIQ.US,D,20170920,000000,16.68,16.77,15.78,16.02,2423429,0
+CSIQ.US,D,20170921,000000,16.06,16.06,15.65,15.86,1632135,0
+CSIQ.US,D,20170922,000000,15.75,16.785,15.15,16.46,3700124,0
+CSIQ.US,D,20170925,000000,16.3,16.58,15.92,16.04,1379514,0
+CSIQ.US,D,20170926,000000,16.21,16.42,15.75,16.07,1196971,0
+CSIQ.US,D,20170927,000000,16.14,16.86,16.12,16.73,1175194,0
+CSIQ.US,D,20170928,000000,16.73,16.872,16.5,16.82,836979,0
+CSIQ.US,D,20170929,000000,16.77,17.19,16.7,16.84,1078764,0
+CSIQ.US,D,20171002,000000,16.73,17,16.43,16.7,1216870,0
+CSIQ.US,D,20171003,000000,16.7,16.86,16.63,16.74,452645,0
+CSIQ.US,D,20171004,000000,16.79,16.85,16.58,16.74,429573,0
+CSIQ.US,D,20171005,000000,16.76,16.82,16.43,16.53,482585,0
+CSIQ.US,D,20171006,000000,16.4,16.64,16.4,16.53,349291,0
+CSIQ.US,D,20171009,000000,16.51,16.589,15.81,15.95,956823,0
+CSIQ.US,D,20171010,000000,16.05,16.08,15.65,15.94,655927,0
+CSIQ.US,D,20171011,000000,15.93,15.99,15.61,15.75,573570,0
+CSIQ.US,D,20171012,000000,15.75,16.28,15.62,16.06,768737,0
+CSIQ.US,D,20171013,000000,16.12,16.6,16.11,16.26,819346,0
+CSIQ.US,D,20171016,000000,16.42,16.56,15.93,15.99,872682,0
+CSIQ.US,D,20171017,000000,16.07,16.0952,15.6,15.98,791172,0
+CSIQ.US,D,20171018,000000,15.97,16.43,15.73,15.75,871046,0
+CSIQ.US,D,20171019,000000,15.61,15.86,15.42,15.75,593425,0
+CSIQ.US,D,20171020,000000,15.86,15.98,15.8,15.94,486609,0
+CSIQ.US,D,20171023,000000,16,16.54,16,16.42,1074312,0
+CSIQ.US,D,20171024,000000,16.47,16.98,16.47,16.68,1002823,0
+CSIQ.US,D,20171025,000000,16.65,16.7,16,16.12,956922,0
+CSIQ.US,D,20171026,000000,16.21,16.49,15.9003,16.11,643675,0
+CSIQ.US,D,20171027,000000,16.2926,17.05,16.17,16.92,1965148,0
+CSIQ.US,D,20171030,000000,16.92,17.455,16.81,17.42,1207729,0
+CSIQ.US,D,20171031,000000,17.47,17.655,17.11,17.61,1535660,0
+CSIQ.US,D,20171101,000000,17.75,18.05,17.49,17.75,1377963,0
+CSIQ.US,D,20171102,000000,17.85,18.68,17.85,18.49,1489642,0
+CSIQ.US,D,20171103,000000,18.66,18.89,18.31,18.79,990914,0
+CSIQ.US,D,20171106,000000,18.79,19.09,18.61,18.75,1247838,0
+CSIQ.US,D,20171107,000000,18.77,18.93,18.47,18.76,1200776,0
+CSIQ.US,D,20171108,000000,18.84,18.95,18.6352,18.87,1262780,0
+CSIQ.US,D,20171109,000000,18,18.0799,16.7,16.84,3944793,0
+CSIQ.US,D,20171110,000000,17.38,18.1415,17.27,17.79,3176782,0
+CSIQ.US,D,20171113,000000,17.73,18.1,17.4,17.73,1206061,0
+CSIQ.US,D,20171114,000000,17.47,17.75,16.991,17.45,973303,0
+CSIQ.US,D,20171115,000000,17.58,17.65,17.24,17.46,1044772,0
+CSIQ.US,D,20171116,000000,17.42,17.79,17.27,17.55,687045,0
+CSIQ.US,D,20171117,000000,17.84,17.9,17.5544,17.79,1115758,0
+CSIQ.US,D,20171120,000000,17.73,18.15,17.71,18.13,703642,0
+CSIQ.US,D,20171121,000000,18.13,18.3,17.91,18.09,727874,0
+CSIQ.US,D,20171122,000000,18.15,18.27,17.86,18.15,1049253,0
+CSIQ.US,D,20171124,000000,18.16,18.3,18.02,18.07,363471,0
+CSIQ.US,D,20171127,000000,18.07,18.255,18,18.21,660123,0
+CSIQ.US,D,20171128,000000,18.25,18.49,18.181,18.37,756594,0
+CSIQ.US,D,20171129,000000,18.38,18.52,17.63,17.73,1044728,0
+CSIQ.US,D,20171130,000000,17.82,18.015,17.4,17.97,944458,0
+CSIQ.US,D,20171201,000000,17.9,18.28,17.56,17.97,958853,0
+CSIQ.US,D,20171204,000000,18.1,18.1,16.0425,16.115,3081012,0
+CSIQ.US,D,20171205,000000,16.15,16.6999,16.15,16.5,1279474,0
+CSIQ.US,D,20171206,000000,16.31,16.74,16.14,16.56,951519,0
+CSIQ.US,D,20171207,000000,16.6,17.2054,16.53,17.1,1431469,0
+CSIQ.US,D,20171208,000000,17.31,17.5,17.22,17.25,945992,0
+CSIQ.US,D,20171211,000000,18.12,18.4,17.65,17.79,4827068,0
+CSIQ.US,D,20171212,000000,17.4,17.95,17.4,17.81,1429615,0
+CSIQ.US,D,20171213,000000,17.84,17.95,17.48,17.6,806475,0
+CSIQ.US,D,20171214,000000,17.47,17.715,17.47,17.69,727296,0
+CSIQ.US,D,20171215,000000,17.45,17.755,17.33,17.36,1086225,0
+CSIQ.US,D,20171218,000000,17.34,17.6,17.27,17.555,850571,0
+CSIQ.US,D,20171219,000000,17.55,17.6,17.28,17.415,609092,0
+CSIQ.US,D,20171220,000000,17.46,17.58,17.05,17.16,647117,0
+CSIQ.US,D,20171221,000000,17.25,17.38,17.14,17.19,548790,0
+CSIQ.US,D,20171222,000000,17.15,17.16,16.92,17.1,482531,0
+CSIQ.US,D,20171226,000000,16.96,17,16.67,16.88,515869,0
+CSIQ.US,D,20171227,000000,16.85,17.19,16.75,17.15,572173,0
+CSIQ.US,D,20171228,000000,17.19,17.19,16.85,16.9,550429,0
+CSIQ.US,D,20171229,000000,17.01,17.14,16.7461,16.855,732014,0
+CSIQ.US,D,20180102,000000,16.98,17.16,16.88,17.14,736138,0
+CSIQ.US,D,20180103,000000,17.18,17.2,16.8348,17.07,987611,0
+CSIQ.US,D,20180104,000000,17.13,17.16,16.78,17.06,799063,0
+CSIQ.US,D,20180105,000000,17,17.19,16.9,17.01,768883,0
+CSIQ.US,D,20180108,000000,17.03,17.2,16.85,17.1,727053,0
+CSIQ.US,D,20180109,000000,17.08,17.09,16.72,16.95,722845,0
+CSIQ.US,D,20180110,000000,16.8,16.9549,16.73,16.93,576459,0
+CSIQ.US,D,20180111,000000,16.99,17.47,16.8242,17.3,933996,0
+CSIQ.US,D,20180112,000000,17.1,17.1,16.47,16.55,1833628,0
+CSIQ.US,D,20180116,000000,16.57,16.7,16.22,16.39,1253567,0
+CSIQ.US,D,20180117,000000,16.5,16.54,16.2,16.32,682664,0
+CSIQ.US,D,20180118,000000,16.25,16.32,15.85,15.86,1003709,0
+CSIQ.US,D,20180119,000000,15.96,15.96,15.7,15.8,669806,0
+CSIQ.US,D,20180122,000000,15.87,16.2,15.636,15.77,614056,0
+CSIQ.US,D,20180123,000000,15.89,16.1,15.4,15.645,1296527,0
+CSIQ.US,D,20180124,000000,15.57,15.7,15.21,15.54,763878,0
+CSIQ.US,D,20180125,000000,15.62,16.11,15.55,15.94,1088803,0
+CSIQ.US,D,20180126,000000,16.08,16.2,15.831,16.05,481742,0
+CSIQ.US,D,20180129,000000,16,16.18,15.89,16.03,483404,0
+CSIQ.US,D,20180130,000000,15.84,15.98,15.58,15.61,594702,0
+CSIQ.US,D,20180131,000000,15.68,15.9,15.37,15.41,570329,0
+CSIQ.US,D,20180201,000000,15.74,15.74,15.35,15.52,535973,0
+CSIQ.US,D,20180202,000000,15.4,15.55,15.15,15.41,1027448,0
+CSIQ.US,D,20180205,000000,15.25,15.62,15.14,15.34,1069326,0
+CSIQ.US,D,20180206,000000,15,15.59,14.99,15.44,820346,0
+CSIQ.US,D,20180207,000000,15.24,15.5,15.23,15.43,691111,0
+CSIQ.US,D,20180208,000000,15.48,15.69,15.08,15.15,961182,0
+CSIQ.US,D,20180209,000000,15.23,15.385,14.45,14.89,1078464,0
+CSIQ.US,D,20180212,000000,14.96,15.55,14.96,15.51,731822,0
+CSIQ.US,D,20180213,000000,15.53,15.87,15.5,15.83,509326,0
+CSIQ.US,D,20180214,000000,15.68,15.95,15.6306,15.78,457736,0
+CSIQ.US,D,20180215,000000,15.91,15.97,15.51,15.87,509075,0
+CSIQ.US,D,20180216,000000,15.86,15.915,15.66,15.73,293561,0
+CSIQ.US,D,20180220,000000,15.75,15.85,15.61,15.73,344107,0
+CSIQ.US,D,20180221,000000,15.79,15.9,15.64,15.64,307732,0
+CSIQ.US,D,20180222,000000,15.68,15.85,15.4536,15.55,299038,0
+CSIQ.US,D,20180223,000000,15.54,15.658,15.34,15.46,257925,0
+CSIQ.US,D,20180226,000000,15.59,15.86,15.5,15.79,351344,0
+CSIQ.US,D,20180227,000000,15.8,15.81,15.35,15.52,533928,0
+CSIQ.US,D,20180228,000000,15.58,15.76,15.48,15.7,486102,0
+CSIQ.US,D,20180301,000000,15.71,16,15.49,15.77,680220,0
+CSIQ.US,D,20180302,000000,15.58,15.88,15.33,15.85,325894,0
+CSIQ.US,D,20180305,000000,15.83,16.27,15.79,16.23,686981,0
+CSIQ.US,D,20180306,000000,16.28,16.5,16.12,16.41,412974,0
+CSIQ.US,D,20180307,000000,16.3,16.5,16.15,16.4,343058,0
+CSIQ.US,D,20180308,000000,16.44,16.52,16.24,16.46,588677,0
+CSIQ.US,D,20180309,000000,16.5,16.53,16.16,16.19,534996,0
+CSIQ.US,D,20180312,000000,16.17,16.51,16.17,16.19,379718,0
+CSIQ.US,D,20180313,000000,16.39,16.4075,16.06,16.13,445490,0
+CSIQ.US,D,20180314,000000,16.13,16.2,15.87,15.955,298959,0
+CSIQ.US,D,20180315,000000,16.04,16.04,15.68,15.74,359000,0
+CSIQ.US,D,20180316,000000,15.5,15.69,15.34,15.49,819518,0
+CSIQ.US,D,20180319,000000,16.335,16.94,15.95,16.6,2546130,0
+CSIQ.US,D,20180320,000000,16.61,16.78,16.47,16.72,1523975,0
+CSIQ.US,D,20180321,000000,16.77,17.2,16.77,17.15,1253578,0
+CSIQ.US,D,20180322,000000,17,17.13,16.6,16.94,952351,0
+CSIQ.US,D,20180323,000000,16.92,17.29,16.72,17.08,742996,0
+CSIQ.US,D,20180326,000000,17.22,17.6,17.08,17.51,783290,0
+CSIQ.US,D,20180327,000000,16.63,17.3,16.27,16.48,1177213,0
+CSIQ.US,D,20180328,000000,16.53,16.7,15.781,15.92,736972,0
+CSIQ.US,D,20180329,000000,16.05,16.47,15.98,16.27,287078,0
+CSIQ.US,D,20180402,000000,16.11,16.405,16.03,16.3,494245,0
+CSIQ.US,D,20180403,000000,16.39,16.52,15.78,15.85,812247,0
+CSIQ.US,D,20180404,000000,15.75,16.02,15.53,15.98,588194,0
+CSIQ.US,D,20180405,000000,16.02,16.48,16,16.31,860108,0
+CSIQ.US,D,20180406,000000,16.23,16.7,15.95,16.13,521303,0
+CSIQ.US,D,20180409,000000,16.2,16.43,16,16.02,592515,0
+CSIQ.US,D,20180410,000000,16.2,16.28,16.04,16.05,541325,0
+CSIQ.US,D,20180411,000000,16.13,16.25,16.0001,16.13,272807,0
+CSIQ.US,D,20180412,000000,16.17,16.23,16.06,16.16,352125,0
+CSIQ.US,D,20180413,000000,16.16,16.47,15.95,16.2,306165,0
+CSIQ.US,D,20180416,000000,16.16,16.3,15.81,16.05,280822,0
+CSIQ.US,D,20180417,000000,16.12,16.28,15.86,16.14,397565,0
+CSIQ.US,D,20180418,000000,16.18,16.61,16.18,16.25,730372,0
+CSIQ.US,D,20180419,000000,16.15,16.16,15.88,16.05,524872,0
+CSIQ.US,D,20180420,000000,16.06,16.07,15.75,15.89,620131,0
+CSIQ.US,D,20180423,000000,15.94,15.94,15.49,15.53,547516,0
+CSIQ.US,D,20180424,000000,15.53,15.665,15.15,15.36,621278,0
+CSIQ.US,D,20180425,000000,15.3,15.33,14.8841,15.13,530204,0
+CSIQ.US,D,20180426,000000,15.18,15.44,15.09,15.3,371155,0
+CSIQ.US,D,20180427,000000,15.48,16.08,15.45,15.9,587953,0
+CSIQ.US,D,20180430,000000,15.85,15.95,15.35,15.63,516206,0
+CSIQ.US,D,20180501,000000,15.58,15.66,15.34,15.39,263890,0
+CSIQ.US,D,20180502,000000,15.4,15.66,15.4,15.48,362033,0
+CSIQ.US,D,20180503,000000,15.43,15.51,15,15.14,259286,0
+CSIQ.US,D,20180504,000000,15.11,15.55,15.08,15.32,368307,0
+CSIQ.US,D,20180507,000000,15.38,15.81,15.38,15.75,604051,0
+CSIQ.US,D,20180508,000000,15.79,15.85,15.52,15.72,344385,0
+CSIQ.US,D,20180509,000000,15.76,16.32,15.55,16.26,653471,0
+CSIQ.US,D,20180510,000000,16.41,16.771,16.33,16.73,709526,0
+CSIQ.US,D,20180511,000000,16.74,16.87,16.446,16.65,453619,0
+CSIQ.US,D,20180514,000000,16.75,17.1,16.65,16.71,494437,0
+CSIQ.US,D,20180515,000000,16.71,16.91,16.5,16.79,650801,0
+CSIQ.US,D,20180516,000000,16.51,17.56,16.1,17.56,1689341,0
+CSIQ.US,D,20180517,000000,17.59,17.75,17.28,17.45,730375,0
+CSIQ.US,D,20180518,000000,17.29,17.59,17.1301,17.24,477302,0
+CSIQ.US,D,20180521,000000,17.3,17.97,17.3,17.73,1058494,0
+CSIQ.US,D,20180522,000000,17.78,17.81,17.15,17.18,479972,0
+CSIQ.US,D,20180523,000000,17.03,17.27,16.62,16.92,667692,0
+CSIQ.US,D,20180524,000000,16.82,16.92,16.48,16.72,561901,0
+CSIQ.US,D,20180525,000000,16.61,16.79,16.37,16.68,355713,0
+CSIQ.US,D,20180529,000000,16.31,17.02,16.2724,16.94,440656,0
+CSIQ.US,D,20180530,000000,16.88,17.03,16.7,16.89,433810,0
+CSIQ.US,D,20180531,000000,16.82,16.8858,16.31,16.61,756436,0
+CSIQ.US,D,20180601,000000,16.65,16.7493,15.55,15.69,1435705,0
+CSIQ.US,D,20180604,000000,15.25,15.3749,13.36,13.515,4484637,0
+CSIQ.US,D,20180605,000000,13.51,13.57,13,13.09,2559252,0
+CSIQ.US,D,20180606,000000,13.07,13.34,12.28,12.44,2957629,0
+CSIQ.US,D,20180607,000000,12.87,12.92,12.04,12.24,2775422,0
+CSIQ.US,D,20180608,000000,12.25,12.68,12.24,12.34,2110756,0
+CSIQ.US,D,20180611,000000,12.35,12.42,12.0562,12.2,2215741,0
+CSIQ.US,D,20180612,000000,12.25,12.76,12.25,12.4,1786803,0
+CSIQ.US,D,20180613,000000,12.4,12.57,12.3,12.37,1209673,0
+CSIQ.US,D,20180614,000000,12.44,12.6,12.4,12.46,1072140,0
+CSIQ.US,D,20180615,000000,12.35,12.43,11.37,11.95,3873198,0
+CSIQ.US,D,20180618,000000,11.61,12.05,11.6,11.97,1339012,0
+CSIQ.US,D,20180619,000000,11.68,11.8885,11.5982,11.87,1427287,0
+CSIQ.US,D,20180620,000000,11.88,12.45,11.79,12.29,1528226,0
+CSIQ.US,D,20180621,000000,12.2,12.67,12.2,12.41,1442525,0
+CSIQ.US,D,20180622,000000,12.48,12.75,12.351,12.49,1340998,0
+CSIQ.US,D,20180625,000000,12.39,12.62,12.14,12.39,1275110,0
+CSIQ.US,D,20180626,000000,12.21,12.2399,11.71,12.15,1097568,0
+CSIQ.US,D,20180627,000000,12.24,12.31,11.91,11.92,591897,0
+CSIQ.US,D,20180628,000000,11.9,12.37,11.76,12.32,905916,0
+CSIQ.US,D,20180629,000000,12.32,12.37,12.11,12.24,589341,0
+CSIQ.US,D,20180702,000000,12.11,12.67,12.11,12.47,650939,0
+CSIQ.US,D,20180703,000000,12.6,12.68,12.17,12.2,364277,0
+CSIQ.US,D,20180705,000000,12.26,12.58,12.22,12.41,502595,0
+CSIQ.US,D,20180706,000000,12.39,12.88,12.39,12.76,845094,0
+CSIQ.US,D,20180709,000000,12.92,13.18,12.81,13.07,674442,0
+CSIQ.US,D,20180710,000000,13.1,13.28,13.035,13.22,538096,0
+CSIQ.US,D,20180711,000000,13.16,13.22,12.95,13.02,455450,0
+CSIQ.US,D,20180712,000000,13.09,13.12,12.93,13.06,294443,0
+CSIQ.US,D,20180713,000000,13.03,13.23,12.84,13.1,550423,0
+CSIQ.US,D,20180716,000000,13.14,13.2001,12.81,12.85,422968,0
+CSIQ.US,D,20180717,000000,12.8,12.96,12.54,12.67,924669,0
+CSIQ.US,D,20180718,000000,12.65,12.97,12.51,12.83,427790,0
+CSIQ.US,D,20180719,000000,12.75,13.2,12.73,13.07,818335,0
+CSIQ.US,D,20180720,000000,13.08,13.12,12.75,12.78,595274,0
+CSIQ.US,D,20180723,000000,12.74,12.815,12.47,12.56,610659,0
+CSIQ.US,D,20180724,000000,12.65,13.08,12.6,13.04,597943,0
+CSIQ.US,D,20180725,000000,13.08,13.43,12.93,13.38,752394,0
+CSIQ.US,D,20180726,000000,13.29,13.5,13.29,13.36,531438,0
+CSIQ.US,D,20180727,000000,13.33,13.43,13.13,13.18,424338,0
+CSIQ.US,D,20180730,000000,13.25,13.3924,12.86,13.15,560003,0
+CSIQ.US,D,20180731,000000,13.15,13.6,13.15,13.48,790054,0
+CSIQ.US,D,20180801,000000,13.54,13.79,13.34,13.75,509472,0
+CSIQ.US,D,20180802,000000,13.62,14.09,13.62,13.99,770242,0
+CSIQ.US,D,20180803,000000,13.98,14.04,13.56,13.72,480418,0
+CSIQ.US,D,20180806,000000,13.71,13.855,13.62,13.77,263788,0
+CSIQ.US,D,20180807,000000,13.84,14.68,13.84,14.48,1159164,0
+CSIQ.US,D,20180808,000000,14.49,14.8003,14.49,14.72,1016867,0
+CSIQ.US,D,20180809,000000,14.68,14.98,14.4,14.45,715811,0
+CSIQ.US,D,20180810,000000,14.39,14.415,14.08,14.28,535796,0
+CSIQ.US,D,20180813,000000,14.2,14.25,13.48,13.58,967946,0
+CSIQ.US,D,20180814,000000,12.49,13.73,12.3,13.31,1725929,0
+CSIQ.US,D,20180815,000000,12.89,13.62,12.64,13.19,1328063,0
+CSIQ.US,D,20180816,000000,13.17,13.532,12.93,13.11,750093,0
+CSIQ.US,D,20180817,000000,13.11,13.345,12.935,13.11,742413,0
+CSIQ.US,D,20180820,000000,13.14,13.31,12.97,13.13,763591,0
+CSIQ.US,D,20180821,000000,13.075,13.35,13.03,13.09,609239,0
+CSIQ.US,D,20180822,000000,13.13,13.28,13.1,13.18,508296,0
+CSIQ.US,D,20180823,000000,13.21,13.46,13.18,13.41,542277,0
+CSIQ.US,D,20180824,000000,13.47,13.95,13.43,13.86,1277867,0
+CSIQ.US,D,20180827,000000,13.84,14.265,13.78,13.94,522549,0
+CSIQ.US,D,20180828,000000,14.06,14.15,13.48,13.72,1157071,0
+CSIQ.US,D,20180829,000000,14.25,15.3,14.2,14.8,2610882,0
+CSIQ.US,D,20180830,000000,14.8,15.18,14.08,14.18,1212550,0
+CSIQ.US,D,20180831,000000,14.13,14.39,14.13,14.36,498734,0
+CSIQ.US,D,20180904,000000,14.36,14.56,14.25,14.51,794912,0
+CSIQ.US,D,20180905,000000,14.44,14.44,14.03,14.42,330641,0
+CSIQ.US,D,20180906,000000,14.38,14.49,14.17,14.32,370309,0
+CSIQ.US,D,20180907,000000,14.31,14.67,14.24,14.65,759925,0
+CSIQ.US,D,20180910,000000,14.67,14.86,14.43,14.69,531384,0
+CSIQ.US,D,20180911,000000,14.63,14.8,14.5,14.72,364400,0
+CSIQ.US,D,20180912,000000,14.65,15,14.53,14.94,390365,0
+CSIQ.US,D,20180913,000000,14.86,15.1,14.64,14.66,338173,0
+CSIQ.US,D,20180914,000000,14.69,14.75,14.52,14.62,460373,0
+CSIQ.US,D,20180917,000000,14.61,14.73,14.42,14.66,375289,0
+CSIQ.US,D,20180918,000000,14.66,15.05,14.65,14.88,321825,0
+CSIQ.US,D,20180919,000000,14.8,15.05,14.67,14.94,228112,0
+CSIQ.US,D,20180920,000000,14.9,15.44,14.9,15.33,632207,0
+CSIQ.US,D,20180921,000000,15.35,15.52,14.67,14.72,774357,0
+CSIQ.US,D,20180924,000000,14.73,15.13,14.7,14.82,240718,0
+CSIQ.US,D,20180925,000000,14.78,14.84,14.54,14.66,270046,0
+CSIQ.US,D,20180926,000000,14.69,14.95,14.43,14.53,365624,0
+CSIQ.US,D,20180927,000000,14.44,14.6,14.305,14.46,470885,0
+CSIQ.US,D,20180928,000000,14.47,14.715,14.32,14.5,739923,0
+CSIQ.US,D,20181001,000000,14.75,14.86,14.36,14.4,284682,0
+CSIQ.US,D,20181002,000000,14.41,14.62,14.2575,14.45,749442,0
+CSIQ.US,D,20181003,000000,14.44,14.66,14.3,14.62,416926,0
+CSIQ.US,D,20181004,000000,14.63,14.63,14.31,14.52,573487,0
+CSIQ.US,D,20181005,000000,14.48,14.49,13.96,14.21,449465,0
+CSIQ.US,D,20181008,000000,14.22,14.35,13.91,14.25,484590,0
+CSIQ.US,D,20181009,000000,14.26,14.6342,14.13,14.52,433758,0
+CSIQ.US,D,20181010,000000,14.51,14.73,14.04,14.2,502984,0
+CSIQ.US,D,20181011,000000,14.19,14.28,13.56,13.83,665409,0
+CSIQ.US,D,20181012,000000,14.07,14.48,14.02,14.27,631239,0
+CSIQ.US,D,20181015,000000,14.26,14.73,14.23,14.66,632582,0
+CSIQ.US,D,20181016,000000,14.73,15.32,14.72,15.16,705606,0
+CSIQ.US,D,20181017,000000,15.22,15.2499,14.57,14.97,764621,0
+CSIQ.US,D,20181018,000000,14.94,15.23,14.77,15.02,593683,0
+CSIQ.US,D,20181019,000000,15.1,15.43,15.02,15.02,537900,0
+CSIQ.US,D,20181022,000000,14.4,14.67,13.4115,13.94,2136128,0
+CSIQ.US,D,20181023,000000,13.73,13.8,13.4205,13.64,1351150,0
+CSIQ.US,D,20181024,000000,13.59,13.61,13.08,13.1,568223,0
+CSIQ.US,D,20181025,000000,13.16,13.4,12.77,13.08,805906,0
+CSIQ.US,D,20181026,000000,12.83,13.3,12.69,13,575010,0
+CSIQ.US,D,20181029,000000,13.1,13.29,12.85,13.14,889474,0
+CSIQ.US,D,20181030,000000,13.07,14.06,12.9601,13.96,558755,0
+CSIQ.US,D,20181031,000000,14.2,14.79,14.03,14.3,851006,0
+CSIQ.US,D,20181101,000000,13.95,14.57,13.34,14.53,944832,0
+CSIQ.US,D,20181102,000000,14.57,14.97,14.43,14.6,460824,0
+CSIQ.US,D,20181105,000000,14.99,14.99,13.84,14.16,2187396,0
+CSIQ.US,D,20181106,000000,14.09,14.19,13.36,13.78,661073,0
+CSIQ.US,D,20181107,000000,13.96,14.875,13.96,14.61,1151918,0
+CSIQ.US,D,20181108,000000,14.62,14.73,13.93,14.32,710181,0
+CSIQ.US,D,20181109,000000,14.23,14.34,13.9043,14.27,382536,0
+CSIQ.US,D,20181112,000000,14.27,14.27,13.72,13.86,624701,0
+CSIQ.US,D,20181113,000000,13.9,14.19,13.24,13.4,576847,0
+CSIQ.US,D,20181114,000000,13.46,14.1,13.43,13.71,847728,0
+CSIQ.US,D,20181115,000000,14.49,15.36,13.81,15.23,2451213,0
+CSIQ.US,D,20181116,000000,15.34,16.19,15.15,16,3023297,0
+CSIQ.US,D,20181119,000000,16.03,16.5,15.86,16.32,1425843,0
+CSIQ.US,D,20181120,000000,16.06,16.35,15.73,16.18,1092149,0
+CSIQ.US,D,20181121,000000,16.27,16.69,15.95,16.5,844981,0
+CSIQ.US,D,20181123,000000,16.33,16.95,16.22,16.55,519177,0
+CSIQ.US,D,20181126,000000,16.81,17.16,16.63,16.69,1211970,0
+CSIQ.US,D,20181127,000000,16.54,17.86,16.51,17.52,1403089,0
+CSIQ.US,D,20181128,000000,17.56,17.97,17.49,17.75,1593414,0
+CSIQ.US,D,20181129,000000,17.75,17.89,16.69,17.27,844390,0
+CSIQ.US,D,20181130,000000,17.22,17.27,16.7305,16.9,613497,0
+CSIQ.US,D,20181203,000000,17.47,17.62,16.94,17.31,1197374,0
+CSIQ.US,D,20181204,000000,16.95,17.13,16.4399,16.49,865939,0
+CSIQ.US,D,20181206,000000,16.18,16.55,15.91,16.47,785749,0
+CSIQ.US,D,20181207,000000,16.56,16.73,16.08,16.27,541446,0
+CSIQ.US,D,20181210,000000,16.2,16.6785,16.02,16.42,690531,0
+CSIQ.US,D,20181211,000000,16.7,17,15.94,16.08,683828,0
+CSIQ.US,D,20181212,000000,16.33,16.9,16.13,16.81,603912,0
+CSIQ.US,D,20181213,000000,17.08,17.11,16.42,16.85,580387,0
+CSIQ.US,D,20181214,000000,16.25,16.9,16.03,16.66,451775,0
+CSIQ.US,D,20181217,000000,16.37,16.66,15.91,16.01,518629,0
+CSIQ.US,D,20181218,000000,16.45,16.8,16.33,16.47,555505,0
+CSIQ.US,D,20181219,000000,16.48,16.6,16.1,16.1,414076,0
+CSIQ.US,D,20181220,000000,16.1,16.37,15.25,15.38,904329,0
+CSIQ.US,D,20181221,000000,15.37,15.42,14.25,14.32,1268237,0
+CSIQ.US,D,20181224,000000,14.14,14.2152,13.46,13.92,780971,0
+CSIQ.US,D,20181226,000000,14.03,14.64,13.74,14.43,602323,0
+CSIQ.US,D,20181227,000000,14.37,14.55,13.76,14.42,534164,0
+CSIQ.US,D,20181228,000000,14.31,14.65,14.27,14.46,453106,0
+CSIQ.US,D,20181231,000000,14.62,14.67,14.08,14.34,370675,0
+CSIQ.US,D,20190102,000000,14.05,14.76,14,14.44,357508,0
+CSIQ.US,D,20190103,000000,15.02,15.27,14.8,15.14,906775,0
+CSIQ.US,D,20190104,000000,15.43,16.53,15.2,16.37,1127464,0
+CSIQ.US,D,20190107,000000,16.06,17.4,15.96,16.8,855603,0
+CSIQ.US,D,20190108,000000,16.98,17.42,16.82,17.13,557096,0
+CSIQ.US,D,20190109,000000,17.26,17.64,17.13,17.21,726293,0
+CSIQ.US,D,20190110,000000,17.06,17.79,16.8,17.62,610371,0
+CSIQ.US,D,20190111,000000,17.47,17.85,17.36,17.66,537847,0
+CSIQ.US,D,20190114,000000,17.66,18.15,17.5402,17.7,1021491,0
+CSIQ.US,D,20190115,000000,17.79,18.16,17.7436,18.12,737187,0
+CSIQ.US,D,20190116,000000,18.11,18.25,17.78,18.17,535565,0
+CSIQ.US,D,20190117,000000,18,18.4,17.9,18.18,556037,0
+CSIQ.US,D,20190118,000000,18.35,18.49,17.85,18.03,620993,0
+CSIQ.US,D,20190122,000000,17.84,18,17.21,17.28,690640,0
+CSIQ.US,D,20190123,000000,17.15,17.74,17.01,17.34,662198,0
+CSIQ.US,D,20190124,000000,17.48,18.35,17.2058,18.14,556433,0
+CSIQ.US,D,20190125,000000,18.11,19.83,18.11,19.51,1129922,0
+CSIQ.US,D,20190128,000000,19.5,20.68,19.4,20.53,1115778,0
+CSIQ.US,D,20190129,000000,20.83,21.07,20.37,20.58,885751,0
+CSIQ.US,D,20190130,000000,20.72,21.07,20.44,20.89,509659,0
+CSIQ.US,D,20190131,000000,20.8,21.69,20.6,21.57,686937,0
+CSIQ.US,D,20190201,000000,21.57,21.67,19.41,19.76,1547645,0
+CSIQ.US,D,20190204,000000,19.91,20.3564,19.66,19.97,579492,0
+CSIQ.US,D,20190205,000000,19.95,20.3266,19.48,19.79,484814,0
+CSIQ.US,D,20190206,000000,20.95,22.19,20.85,20.95,2195267,0
+CSIQ.US,D,20190207,000000,21.02,21.53,20.25,20.53,827979,0
+CSIQ.US,D,20190208,000000,20.41,20.8195,20.1533,20.57,590199,0
+CSIQ.US,D,20190211,000000,21.08,21.83,21.08,21.33,818203,0
+CSIQ.US,D,20190212,000000,21.59,21.7175,21.14,21.33,667109,0
+CSIQ.US,D,20190213,000000,21.31,21.3641,20.72,21.11,577546,0
+CSIQ.US,D,20190214,000000,20.94,21.4,20.9,21.14,610893,0
+CSIQ.US,D,20190215,000000,21.25,21.46,20.1,20.54,801751,0
+CSIQ.US,D,20190219,000000,20.67,22.55,20.6,22.3,1623791,0
+CSIQ.US,D,20190220,000000,22.5,22.83,21.37,21.55,1452180,0
+CSIQ.US,D,20190221,000000,21.46,22.24,21.46,22.18,694400,0
+CSIQ.US,D,20190222,000000,22.32,24.37,22.32,24.32,1746023,0
+CSIQ.US,D,20190225,000000,24.65,25.02,23.155,23.6,1387204,0
+CSIQ.US,D,20190226,000000,23.46,24.41,23.45,23.85,739924,0
+CSIQ.US,D,20190227,000000,23.68,24.23,23.46,24.19,569574,0
+CSIQ.US,D,20190228,000000,24.18,25.065,23.967,24.66,803486,0
+CSIQ.US,D,20190301,000000,24.97,25.89,24.635,24.99,1208852,0
+CSIQ.US,D,20190304,000000,25.2,25.24,23.86,24.43,690640,0
+CSIQ.US,D,20190305,000000,24.35,24.62,23.97,24.21,373705,0
+CSIQ.US,D,20190306,000000,24.04,24.22,23.19,23.55,705485,0
+CSIQ.US,D,20190307,000000,23.53,23.93,22.7515,23.3,560809,0
+CSIQ.US,D,20190308,000000,23,23.48,22.08,23.07,710924,0
+CSIQ.US,D,20190311,000000,23.24,23.75,23.07,23.56,702639,0
+CSIQ.US,D,20190312,000000,23.6,24,23.37,23.63,769674,0
+CSIQ.US,D,20190313,000000,23.72,23.895,23.26,23.66,1029792,0
+CSIQ.US,D,20190314,000000,23.75,23.83,23.29,23.48,459712,0
+CSIQ.US,D,20190315,000000,23.6,23.75,23.12,23.29,700645,0
+CSIQ.US,D,20190318,000000,23.4,23.7,22.92,23.33,649718,0
+CSIQ.US,D,20190319,000000,23.37,23.63,23.27,23.48,789985,0
+CSIQ.US,D,20190320,000000,23.48,23.76,23.01,23.62,1319519,0
+CSIQ.US,D,20190321,000000,21.54,21.54,19.1022,19.28,5553952,0
+CSIQ.US,D,20190322,000000,19.2,19.24,18.4901,18.75,3732557,0
+CSIQ.US,D,20190325,000000,18.74,18.82,18.14,18.52,1920094,0
+CSIQ.US,D,20190326,000000,18.68,18.7,17.92,18.2,1052423,0
+CSIQ.US,D,20190327,000000,18.16,18.45,17.63,18.3,792367,0
+CSIQ.US,D,20190328,000000,18.23,18.85,18.1401,18.78,830751,0
+CSIQ.US,D,20190329,000000,18.81,19.12,18.41,18.63,598013,0
+CSIQ.US,D,20190401,000000,18.75,19.19,18.64,19.09,672518,0
+CSIQ.US,D,20190402,000000,19.01,19.25,18.4,18.99,775959,0
+CSIQ.US,D,20190403,000000,19.13,19.35,18.71,19.14,580015,0
+CSIQ.US,D,20190404,000000,19.15,19.25,18.91,19.14,372425,0
+CSIQ.US,D,20190405,000000,19.3,19.54,19.22,19.32,558858,0
+CSIQ.US,D,20190408,000000,19.3,19.55,19.06,19.45,350707,0
+CSIQ.US,D,20190409,000000,19.45,19.54,18.85,18.92,666309,0
+CSIQ.US,D,20190410,000000,19.01,19.37,18.43,18.81,682018,0
+CSIQ.US,D,20190411,000000,18.72,18.87,18.25,18.46,629349,0
+CSIQ.US,D,20190412,000000,18.55,19.1,18.44,18.82,1567859,0
+CSIQ.US,D,20190415,000000,18.8,19.0199,18.635,18.83,809964,0
+CSIQ.US,D,20190416,000000,18.96,19.36,18.86,19.12,838062,0
+CSIQ.US,D,20190417,000000,19.33,19.75,19,19.14,875948,0
+CSIQ.US,D,20190418,000000,19.19,19.37,18.9,19.01,612095,0
+CSIQ.US,D,20190422,000000,19.02,19.63,19.02,19.58,765288,0
+CSIQ.US,D,20190423,000000,19.67,20.3,19.64,20.26,1530489,0
+CSIQ.US,D,20190424,000000,20.25,20.75,20.16,20.18,893637,0
+CSIQ.US,D,20190425,000000,20.06,20.46,19.9298,20.06,580549,0
+CSIQ.US,D,20190426,000000,20.08,20.31,20,20.27,517410,0
+CSIQ.US,D,20190429,000000,20.58,20.59,19.95,20.03,426051,0
+CSIQ.US,D,20190430,000000,19.92,20.07,19.59,19.98,544675,0
+CSIQ.US,D,20190501,000000,20.18,20.83,20.13,20.63,873657,0
+CSIQ.US,D,20190502,000000,20.65,20.91,20.2,20.4,622623,0
+CSIQ.US,D,20190503,000000,20.5,21.46,20.38,21.45,1674358,0
+CSIQ.US,D,20190506,000000,20.66,20.83,20.02,20.03,869554,0
+CSIQ.US,D,20190507,000000,19.99,20.28,19.75,20.14,499220,0
+CSIQ.US,D,20190508,000000,20.18,20.27,19.53,19.66,515962,0
+CSIQ.US,D,20190509,000000,19.37,19.45,18.58,18.87,882680,0
+CSIQ.US,D,20190510,000000,18.76,19.39,18.61,19.12,775658,0
+CSIQ.US,D,20190513,000000,19,19,17.65,17.83,991935,0
+CSIQ.US,D,20190514,000000,17.87,18.27,17.77,17.88,675662,0
+CSIQ.US,D,20190515,000000,17.61,18.25,17.61,18.12,524933,0
+CSIQ.US,D,20190516,000000,18.14,18.59,18.09,18.43,409481,0
+CSIQ.US,D,20190517,000000,18.01,18.22,17.5,17.51,1106143,0
+CSIQ.US,D,20190520,000000,17.38,17.62,16.9,17.44,579324,0
+CSIQ.US,D,20190521,000000,17.67,18.2259,17.67,17.94,509583,0
+CSIQ.US,D,20190522,000000,17.84,18.11,17.7,17.93,581097,0
+CSIQ.US,D,20190523,000000,17.75,17.88,17.01,17.38,759902,0
+CSIQ.US,D,20190524,000000,17.5,17.75,17.41,17.62,454902,0
+CSIQ.US,D,20190528,000000,17.65,18.04,17.4,17.77,498331,0
+CSIQ.US,D,20190529,000000,17.69,17.86,17.35,17.69,831944,0
+CSIQ.US,D,20190530,000000,18.42,20.09,18.42,19.41,1829427,0
+CSIQ.US,D,20190531,000000,19,19.41,18.61,19.09,913808,0
+CSIQ.US,D,20190603,000000,18.37,20,18.35,19.86,884539,0
+CSIQ.US,D,20190604,000000,19.45,20.71,19.4,20.61,1219520,0
+CSIQ.US,D,20190605,000000,20.34,20.88,20.25,20.86,962521,0
+CSIQ.US,D,20190606,000000,20.62,21.415,20.5,21.21,794503,0
+CSIQ.US,D,20190607,000000,21.23,21.53,21.0914,21.32,800430,0
+CSIQ.US,D,20190610,000000,21.29,21.75,21.23,21.31,538088,0
+CSIQ.US,D,20190611,000000,21.33,21.4658,20.59,21.13,604464,0
+CSIQ.US,D,20190612,000000,20.74,21.48,20.5605,21.21,1152063,0
+CSIQ.US,D,20190613,000000,21.34,21.82,21.25,21.74,792925,0
+CSIQ.US,D,20190614,000000,21.53,21.85,21.25,21.61,482335,0
+CSIQ.US,D,20190617,000000,21.74,21.78,21.06,21.29,658073,0
+CSIQ.US,D,20190618,000000,21.61,22.2,21.5,21.93,904746,0
+CSIQ.US,D,20190619,000000,21.93,22.52,21.855,22.36,887548,0
+CSIQ.US,D,20190620,000000,22.75,22.93,21.9,21.99,969103,0
+CSIQ.US,D,20190621,000000,22.16,22.34,21.9,22.07,858421,0
+CSIQ.US,D,20190624,000000,22.14,22.285,21.85,22.18,318077,0
+CSIQ.US,D,20190625,000000,22.11,22.34,20.9689,21.27,1063726,0
+CSIQ.US,D,20190626,000000,21.43,21.85,21.21,21.31,390980,0
+CSIQ.US,D,20190627,000000,21.4,22.14,21.18,22,799563,0
+CSIQ.US,D,20190628,000000,22.04,22.24,21.53,21.83,641292,0
+CSIQ.US,D,20190701,000000,22.21,22.77,22.09,22.27,572756,0
+CSIQ.US,D,20190702,000000,22.22,22.49,22.01,22.34,605858,0
+CSIQ.US,D,20190703,000000,22.45,22.59,22,22.12,1238786,0
+CSIQ.US,D,20190705,000000,21.84,22.47,21.72,22.32,453124,0
+CSIQ.US,D,20190708,000000,22.15,22.2,21.64,21.89,480414,0
+CSIQ.US,D,20190709,000000,21.77,21.88,21.47,21.65,395307,0
+CSIQ.US,D,20190710,000000,21.72,21.96,21.09,21.21,629095,0
+CSIQ.US,D,20190711,000000,21.3,21.3685,20.245,20.4,836412,0
+CSIQ.US,D,20190712,000000,20.61,21.0319,20.4,20.81,752049,0
+CSIQ.US,D,20190715,000000,20.85,21,20.58,20.62,269029,0
+CSIQ.US,D,20190716,000000,20.66,20.93,20.44,20.62,440262,0
+CSIQ.US,D,20190717,000000,20.58,20.93,20.58,20.6,376484,0
+CSIQ.US,D,20190718,000000,20.65,20.8885,20.34,20.73,467113,0
+CSIQ.US,D,20190719,000000,20.75,21.105,20.7,20.94,407146,0
+CSIQ.US,D,20190722,000000,20.99,21.33,20.76,20.87,286240,0
+CSIQ.US,D,20190723,000000,20.88,21.1,20.44,20.6,357516,0
+CSIQ.US,D,20190724,000000,20.61,20.82,20.4,20.61,257807,0
+CSIQ.US,D,20190725,000000,20.62,20.71,19.95,20.19,495058,0
+CSIQ.US,D,20190726,000000,20.19,20.46,19.88,20.41,374086,0
+CSIQ.US,D,20190729,000000,20.31,20.78,20.31,20.72,293833,0
+CSIQ.US,D,20190730,000000,20.56,21.24,20.37,21.18,511234,0
+CSIQ.US,D,20190731,000000,21.3,21.69,21.0735,21.32,562131,0
+CSIQ.US,D,20190801,000000,21.65,23.35,21.65,22.23,1224555,0
+CSIQ.US,D,20190802,000000,22.3,22.549,21.55,21.8,507727,0
+CSIQ.US,D,20190805,000000,21.21,21.34,20.1,20.52,729575,0
+CSIQ.US,D,20190806,000000,21.02,21.29,20.68,20.92,399430,0
+CSIQ.US,D,20190807,000000,20.99,21.79,20.8,21.74,560993,0
+CSIQ.US,D,20190808,000000,21.72,22.285,21.52,22.26,447876,0
+CSIQ.US,D,20190809,000000,22.06,22.21,21.69,21.86,443036,0
+CSIQ.US,D,20190812,000000,21.55,21.6593,21.1,21.28,449182,0
+CSIQ.US,D,20190813,000000,21.17,21.95,21.04,21.86,474362,0
+CSIQ.US,D,20190814,000000,21.35,21.5574,20.35,20.6,1077511,0
+CSIQ.US,D,20190815,000000,23.62,24.25,21.12,23.08,4383217,0
+CSIQ.US,D,20190816,000000,23.5,23.9656,23.04,23.39,1583263,0
+CSIQ.US,D,20190819,000000,23.69,24.72,23.56,24.36,1622961,0
+CSIQ.US,D,20190820,000000,24.2,24.3,23.87,24.03,583478,0
+CSIQ.US,D,20190821,000000,24.53,24.82,24.2958,24.5,664266,0
+CSIQ.US,D,20190822,000000,24.49,24.56,23.72,23.77,603914,0
+CSIQ.US,D,20190823,000000,23.48,23.74,22.625,22.74,664390,0
+CSIQ.US,D,20190826,000000,23.06,23.31,22.9,23.09,365827,0
+CSIQ.US,D,20190827,000000,23.11,23.4,22.32,22.56,742545,0
+CSIQ.US,D,20190828,000000,22.74,23.2711,22.51,23.14,537778,0
+CSIQ.US,D,20190829,000000,23.38,23.78,23.128,23.29,470277,0
+CSIQ.US,D,20190830,000000,23.62,23.87,22.97,23.39,492112,0
+CSIQ.US,D,20190903,000000,23.14,23.4,22.89,23.17,810924,0
+CSIQ.US,D,20190904,000000,23.41,23.56,23.13,23.27,464901,0
+CSIQ.US,D,20190905,000000,23.58,23.8099,22.85,23.06,602186,0
+CSIQ.US,D,20190906,000000,23.24,23.34,22.5158,22.72,513897,0
+CSIQ.US,D,20190909,000000,22.865,22.96,21.35,21.41,788827,0
+CSIQ.US,D,20190910,000000,21.34,21.51,20.14,21.2,993507,0
+CSIQ.US,D,20190911,000000,21.39,21.71,21,21.2,516530,0
+CSIQ.US,D,20190912,000000,21.39,21.58,20.66,21.16,568062,0
+CSIQ.US,D,20190913,000000,21.38,21.5,21.11,21.31,472514,0
+CSIQ.US,D,20190916,000000,21.54,22.04,21.32,21.46,685531,0
+CSIQ.US,D,20190917,000000,21.46,22.25,21.31,21.91,801993,0
+CSIQ.US,D,20190918,000000,21.89,21.97,21.25,21.69,443174,0
+CSIQ.US,D,20190919,000000,21.73,22.31,21.61,22.07,588969,0
+CSIQ.US,D,20190920,000000,22.08,22.4,21.88,22.16,680438,0
+CSIQ.US,D,20190923,000000,22.16,22.9,22.155,22.67,766417,0
+CSIQ.US,D,20190924,000000,22.8,22.92,20.99,21.26,1395908,0
+CSIQ.US,D,20190925,000000,21.23,21.5,20.96,21.395,409623,0
+CSIQ.US,D,20190926,000000,21.3,21.39,19.7,19.98,1078929,0
+CSIQ.US,D,20190927,000000,20.06,20.27,19.3,19.43,852563,0
+CSIQ.US,D,20190930,000000,19.45,19.5399,18.7,18.88,1253646,0
+CSIQ.US,D,20191001,000000,19.02,19.1976,18.24,18.25,686882,0
+CSIQ.US,D,20191002,000000,18.15,18.2106,17.5,17.71,722599,0
+CSIQ.US,D,20191003,000000,17.76,18.56,17.7401,18.555,1081252,0
+CSIQ.US,D,20191004,000000,18.51,18.88,18.188,18.68,553653,0
+CSIQ.US,D,20191007,000000,18,18.5,17.86,18.14,1033183,0
+CSIQ.US,D,20191008,000000,18,18.3,17.87,18.03,710686,0
+CSIQ.US,D,20191009,000000,18.11,18.26,17.78,18.02,685153,0
+CSIQ.US,D,20191010,000000,18.16,18.725,18.08,18.23,562314,0
+CSIQ.US,D,20191011,000000,18.5,18.9,18.5,18.71,513024,0
+CSIQ.US,D,20191014,000000,18.62,18.97,18.53,18.79,342540,0
+CSIQ.US,D,20191015,000000,18.73,19.04,18.32,18.68,531394,0
+CSIQ.US,D,20191016,000000,18.59,18.681,18.03,18.175,471325,0
+CSIQ.US,D,20191017,000000,18.09,18.62,17.99,18.26,402413,0
+CSIQ.US,D,20191018,000000,18.2,18.51,18,18.11,455513,0
+CSIQ.US,D,20191021,000000,18.1,18.77,18.1,18.53,493151,0
+CSIQ.US,D,20191022,000000,18.57,18.8,17.7929,17.91,710327,0
+CSIQ.US,D,20191023,000000,17.83,18.22,17.7091,17.84,536089,0
+CSIQ.US,D,20191024,000000,18.04,18.33,17.87,18.25,472352,0
+CSIQ.US,D,20191025,000000,18.25,18.25,17,17.86,1137347,0
+CSIQ.US,D,20191028,000000,18.02,18.19,17.64,17.68,737790,0
+CSIQ.US,D,20191029,000000,17.71,18.06,17.56,17.7,517654,0
+CSIQ.US,D,20191030,000000,17.65,17.75,17.07,17.25,903459,0
+CSIQ.US,D,20191031,000000,17.27,17.41,16.82,17.07,752121,0
+CSIQ.US,D,20191101,000000,17.18,17.66,17.05,17.475,530162,0
+CSIQ.US,D,20191104,000000,17.6,17.66,17.14,17.16,592958,0
+CSIQ.US,D,20191105,000000,17.23,17.4,16.93,17.35,690191,0
+CSIQ.US,D,20191106,000000,17.31,17.57,16.72,16.97,744552,0
+CSIQ.US,D,20191107,000000,17.18,17.54,17.05,17.12,873651,0
+CSIQ.US,D,20191108,000000,17.02,17.1299,16.77,16.9,542048,0
+CSIQ.US,D,20191111,000000,16.84,17.25,16.69,16.865,752781,0
+CSIQ.US,D,20191112,000000,17,17.74,16.92,17.51,1740819,0
+CSIQ.US,D,20191113,000000,16.31,17,14.575,14.66,5188657,0
+CSIQ.US,D,20191114,000000,14.88,15.17,14.5,15.07,1841054,0
+CSIQ.US,D,20191115,000000,15.3,15.93,14.9,14.95,1551055,0
+CSIQ.US,D,20191118,000000,14.95,15.22,14.53,14.97,1158598,0
+CSIQ.US,D,20191119,000000,15.18,15.36,14.99,15.1,907024,0
+CSIQ.US,D,20191120,000000,15.05,15.28,14.82,15.035,979780,0
+CSIQ.US,D,20191121,000000,15.08,15.3899,14.655,14.78,944333,0
+CSIQ.US,D,20191122,000000,14.78,14.96,14.59,14.92,631594,0
+CSIQ.US,D,20191125,000000,14.99,15.68,14.99,15.63,1074697,0
+CSIQ.US,D,20191126,000000,15.61,15.7399,15.22,15.54,751174,0
+CSIQ.US,D,20191127,000000,15.57,16.3,15.56,16.21,908948,0
+CSIQ.US,D,20191129,000000,16.21,16.48,16.04,16.35,539042,0
+CSIQ.US,D,20191202,000000,16.4,16.71,16.27,16.41,775191,0
+CSIQ.US,D,20191203,000000,16.19,16.81,16.01,16.74,1262144,0
+CSIQ.US,D,20191204,000000,16.7,17.51,16.66,17.42,1200031,0
+CSIQ.US,D,20191205,000000,17.45,18.25,17.45,17.94,1547899,0
+CSIQ.US,D,20191206,000000,18.12,18.45,17.9701,18.35,854392,0
+CSIQ.US,D,20191209,000000,19.01,19.36,18.52,19.05,1966030,0
+CSIQ.US,D,20191210,000000,18.93,19.4428,18.88,19.31,1118562,0
+CSIQ.US,D,20191211,000000,19.31,20.05,19.31,19.81,1223997,0
+CSIQ.US,D,20191212,000000,19.95,20.27,19.9,20.25,1011901,0
+CSIQ.US,D,20191213,000000,20.25,20.57,19.85,20.31,1151734,0
+CSIQ.US,D,20191216,000000,20.46,20.74,20.33,20.7,563845,0
+CSIQ.US,D,20191217,000000,20.71,21.4,20.66,21.33,1181005,0
+CSIQ.US,D,20191218,000000,21.31,21.31,20.32,20.6,913182,0
+CSIQ.US,D,20191219,000000,20.68,20.85,20.3,20.6,1104427,0
+CSIQ.US,D,20191220,000000,20.65,21.17,20.51,21.15,1136262,0
+CSIQ.US,D,20191223,000000,21.2,21.83,21.01,21.81,752010,0
+CSIQ.US,D,20191224,000000,21.84,22.19,21.67,22.15,364081,0
+CSIQ.US,D,20191226,000000,22.2,22.61,22.06,22.32,519589,0
+CSIQ.US,D,20191227,000000,22.32,22.32,21.6748,21.79,519398,0
+CSIQ.US,D,20191230,000000,21.71,21.93,21.21,21.86,661993,0
+CSIQ.US,D,20191231,000000,21.83,22.18,21.74,22.1,344815,0
+CSIQ.US,D,20200102,000000,22.36,22.535,22.0419,22.52,643337,0
+CSIQ.US,D,20200103,000000,22.19,22.44,21.59,21.8,809635,0
+CSIQ.US,D,20200106,000000,21.31,22.33,21.1,22.32,938021,0
+CSIQ.US,D,20200107,000000,22.29,22.6,22.22,22.355,598933,0
+CSIQ.US,D,20200108,000000,22.37,22.71,22.11,22.57,712028,0
+CSIQ.US,D,20200109,000000,22.61,23.38,22.61,22.89,788846,0
+CSIQ.US,D,20200110,000000,23,23,22.47,22.55,445100,0
+CSIQ.US,D,20200113,000000,22.63,23.3,22.6,23.06,696536,0
+CSIQ.US,D,20200114,000000,23,23.75,22.76,23.45,935836,0
+CSIQ.US,D,20200115,000000,23.39,23.45,22.9,23.28,759764,0
+CSIQ.US,D,20200116,000000,23.43,23.7399,22.87,23.02,760274,0
+CSIQ.US,D,20200117,000000,23.05,23.0736,21.97,22.405,1326758,0
+CSIQ.US,D,20200121,000000,22.3,22.34,21.47,22.01,883745,0
+CSIQ.US,D,20200122,000000,22.23,22.23,21.64,21.77,653754,0
+CSIQ.US,D,20200123,000000,21.65,21.65,21.05,21.39,652515,0
+CSIQ.US,D,20200124,000000,21.41,21.435,20.87,21.08,726925,0
+CSIQ.US,D,20200127,000000,20.33,20.53,20.1,20.21,583822,0
+CSIQ.US,D,20200128,000000,20.34,20.94,20.22,20.72,537903,0
+CSIQ.US,D,20200129,000000,20.84,20.9123,20.3695,20.495,385079,0
+CSIQ.US,D,20200130,000000,20.34,20.53,20.15,20.5,243712,0
+CSIQ.US,D,20200131,000000,20.35,20.3553,19.89,20.05,485743,0
+CSIQ.US,D,20200203,000000,20.05,20.82,20.03,20.62,621362,0
+CSIQ.US,D,20200204,000000,21,21.52,20.984,21.3,897862,0
+CSIQ.US,D,20200205,000000,21.75,22.1,21.21,21.66,813668,0
+CSIQ.US,D,20200206,000000,21.85,22.445,21.8,21.85,680943,0
+CSIQ.US,D,20200207,000000,21.75,21.8099,20.8646,21.22,663118,0
+CSIQ.US,D,20200210,000000,21.1,21.52,20.98,21.37,350866,0
+CSIQ.US,D,20200211,000000,21.61,22.88,21.49,22.84,1069406,0
+CSIQ.US,D,20200212,000000,23.05,24.42,22.865,24.13,2053381,0
+CSIQ.US,D,20200213,000000,23.86,24.1,22.58,23.92,1683439,0
+CSIQ.US,D,20200214,000000,24.11,24.28,23.16,23.32,531277,0
+CSIQ.US,D,20200218,000000,23.26,23.84,23.1504,23.51,552318,0
+CSIQ.US,D,20200219,000000,23.91,25.35,23.85,24.64,1542821,0
+CSIQ.US,D,20200220,000000,25.19,25.3,23.95,24.47,1249943,0
+CSIQ.US,D,20200221,000000,24.15,24.15,22.7,23.005,1250362,0
+CSIQ.US,D,20200224,000000,21.27,22.2,20.91,21.8,1129626,0
+CSIQ.US,D,20200225,000000,22.09,22.49,21.57,21.85,1068336,0
+CSIQ.US,D,20200226,000000,21.85,22.5,21.6,21.67,605610,0
+CSIQ.US,D,20200227,000000,20.86,21.42,20.0642,20.63,1630063,0
+CSIQ.US,D,20200228,000000,19.65,20.79,19.37,20.4,1055905,0
+CSIQ.US,D,20200302,000000,20.01,20.6252,19.65,20.61,687355,0
+CSIQ.US,D,20200303,000000,20.92,22.04,20.55,20.91,708305,0
+CSIQ.US,D,20200304,000000,21.34,21.47,20.7308,21.47,438733,0
+CSIQ.US,D,20200305,000000,20.95,21.765,20.8,21.5,504238,0
+CSIQ.US,D,20200306,000000,20.93,21.36,19.88,20.31,706061,0
+CSIQ.US,D,20200309,000000,18.72,18.79,17.25,17.35,1280462,0
+CSIQ.US,D,20200310,000000,18.31,18.45,17.48,18.21,613310,0
+CSIQ.US,D,20200311,000000,17.67,18.15,16.94,17.89,1065575,0
+CSIQ.US,D,20200312,000000,15.95,17.1,15.88,16.28,1026154,0
+CSIQ.US,D,20200313,000000,17.18,17.49,15.4,16.8,1364576,0
+CSIQ.US,D,20200316,000000,15,15.21,12.34,13.24,1918552,0
+CSIQ.US,D,20200317,000000,13.56,15.9299,12.99,14.8,1654850,0
+CSIQ.US,D,20200318,000000,13.99,14.75,12,13.47,2044543,0
+CSIQ.US,D,20200319,000000,13.14,14.7185,12.05,14.06,1478895,0
+CSIQ.US,D,20200320,000000,14.6,15.5,14.15,14.71,1234567,0
+CSIQ.US,D,20200323,000000,14.67,15,13.5,14.43,984826,0
+CSIQ.US,D,20200324,000000,15.16,15.84,14.91,15.4,933151,0
+CSIQ.US,D,20200325,000000,15.79,16.72,14.65,15.45,1193330,0
+CSIQ.US,D,20200326,000000,17.8,18.49,16.75,17.42,2133566,0
+CSIQ.US,D,20200327,000000,16.64,16.66,15.21,15.28,1169895,0
+CSIQ.US,D,20200330,000000,15.42,15.82,14.9,15.64,968664,0
+CSIQ.US,D,20200331,000000,15.74,16.4,15.43,15.91,1575038,0
+CSIQ.US,D,20200401,000000,15.22,15.42,14.58,14.74,479500,0
+CSIQ.US,D,20200402,000000,14.79,15.63,14.75,15.29,680373,0
+CSIQ.US,D,20200403,000000,15.31,15.49,14.58,14.9,384154,0
+CSIQ.US,D,20200406,000000,15.74,16.59,15.61,16.37,609912,0
+CSIQ.US,D,20200407,000000,17,17.1086,16.1,16.18,631809,0
+CSIQ.US,D,20200408,000000,16.59,17.08,16.36,16.89,650882,0
+CSIQ.US,D,20200409,000000,17.02,17.69,16.61,16.88,640488,0
+CSIQ.US,D,20200413,000000,16.88,17.15,16.36,17.08,494576,0
+CSIQ.US,D,20200414,000000,17.5,17.94,17.18,17.75,553866,0
+CSIQ.US,D,20200415,000000,17.13,17.25,16.75,17.19,393590,0
+CSIQ.US,D,20200416,000000,17.39,17.39,16.56,16.78,339413,0
+CSIQ.US,D,20200417,000000,17.31,17.705,16.84,17.3,924057,0
+CSIQ.US,D,20200420,000000,17,17.17,16.66,16.78,509448,0
+CSIQ.US,D,20200421,000000,16.14,16.5,15.83,15.87,598383,0
+CSIQ.US,D,20200422,000000,16.32,16.47,15.93,16.43,478498,0
+CSIQ.US,D,20200423,000000,16.62,17.34,16.53,16.97,576712,0
+CSIQ.US,D,20200424,000000,17.03,17.22,16.46,16.86,355803,0
+CSIQ.US,D,20200427,000000,16.95,17.5,16.89,17.24,399189,0
+CSIQ.US,D,20200428,000000,17.62,17.7,16.9,17.23,461129,0
+CSIQ.US,D,20200429,000000,17.58,18.7,17.44,18.58,1056677,0
+CSIQ.US,D,20200430,000000,18.44,18.44,17.575,17.84,500791,0
+CSIQ.US,D,20200501,000000,17.01,17.58,16.77,17.14,353776,0
+CSIQ.US,D,20200504,000000,17.1,17.59,16.9779,17.58,451533,0
+CSIQ.US,D,20200505,000000,17.83,18.2,17.4973,17.54,374806,0
+CSIQ.US,D,20200506,000000,17.85,18.35,17.58,18.1,525018,0
+CSIQ.US,D,20200507,000000,18.1703,18.4,17.77,18.09,822421,0
+CSIQ.US,D,20200508,000000,18.35,18.73,18.21,18.54,627469,0
+CSIQ.US,D,20200511,000000,18.39,18.49,18.06,18.26,454346,0
+CSIQ.US,D,20200512,000000,18.44,18.6689,17.69,17.71,363237,0
+CSIQ.US,D,20200513,000000,17.63,17.91,16.82,17.2,536313,0
+CSIQ.US,D,20200514,000000,16.85,16.94,15.84,16.81,902450,0
+CSIQ.US,D,20200515,000000,16.56,17.18,16.25,17.05,550136,0
+CSIQ.US,D,20200518,000000,17.85,18.06,17.31,17.98,777053,0
+CSIQ.US,D,20200519,000000,18.04,19.45,18,19.27,1246532,0
+CSIQ.US,D,20200520,000000,19.6,20.1384,18.7035,18.92,1966665,0
+CSIQ.US,D,20200521,000000,19.01,19.34,18.58,18.71,475501,0
+CSIQ.US,D,20200522,000000,18.69,18.69,18.08,18.2,1031392,0
+CSIQ.US,D,20200526,000000,18.8,19.415,18.73,19.05,1106568,0
+CSIQ.US,D,20200527,000000,19.29,19.315,18.38,19.28,780705,0
+CSIQ.US,D,20200528,000000,19.39,19.39,18.04,18.14,1836027,0
+CSIQ.US,D,20200529,000000,18.28,19.18,18.1,18.8,1292127,0
+CSIQ.US,D,20200601,000000,18.25,19.08,18.23,18.71,920903,0
+CSIQ.US,D,20200602,000000,18.6,18.75,18.16,18.4,790831,0
+CSIQ.US,D,20200603,000000,18.48,19.75,18.3,19.09,3062320,0
+CSIQ.US,D,20200604,000000,19.11,19.85,19.1,19.23,1234492,0
+CSIQ.US,D,20200605,000000,19.5,19.6,19.16,19.23,1015778,0
+CSIQ.US,D,20200608,000000,19.38,20.2,19.22,20.2,974660,0
+CSIQ.US,D,20200609,000000,20,20,18.91,19.1,1255886,0
+CSIQ.US,D,20200610,000000,19.31,19.31,18.15,18.44,933534,0
+CSIQ.US,D,20200611,000000,17.49,17.863,16.82,16.95,1054974,0
+CSIQ.US,D,20200612,000000,17.52,17.99,17.2,17.74,892003,0
+CSIQ.US,D,20200615,000000,17.21,18.01,16.971,17.84,527333,0
+CSIQ.US,D,20200616,000000,18.49,18.49,17.71,18.07,689628,0
+CSIQ.US,D,20200617,000000,18.15,18.28,17.33,17.41,553500,0
+CSIQ.US,D,20200618,000000,17.41,18.11,17.35,17.76,450110,0
+CSIQ.US,D,20200619,000000,18.08,18.4,17.89,18.05,874415,0
+CSIQ.US,D,20200622,000000,18.18,18.2,17.605,17.76,390150,0
+CSIQ.US,D,20200623,000000,17.95,18.67,17.84,18.43,613391,0
+CSIQ.US,D,20200624,000000,18.3,18.87,18.13,18.66,727487,0
+CSIQ.US,D,20200625,000000,18.79,19.14,18.5,19.14,689434,0
+CSIQ.US,D,20200626,000000,19.08,19.24,18.38,18.465,492007,0
+CSIQ.US,D,20200629,000000,18.74,19.21,18.42,19.03,566407,0
+CSIQ.US,D,20200630,000000,18.95,19.55,18.94,19.27,481940,0
+CSIQ.US,D,20200701,000000,19.27,19.6,19.16,19.33,496406,0
+CSIQ.US,D,20200702,000000,19.62,20.43,19.52,20.04,885948,0
+CSIQ.US,D,20200706,000000,20.4,22.18,20.35,22.1,1913930,0
+CSIQ.US,D,20200707,000000,22.06,22.35,21.54,22.29,1131902,0
+CSIQ.US,D,20200708,000000,22.47,23.98,22.43,23.67,1634574,0
+CSIQ.US,D,20200709,000000,24,24.49,23.4,23.885,1771882,0
+CSIQ.US,D,20200710,000000,23.93,23.98,23.13,23.4,744825,0
+CSIQ.US,D,20200713,000000,23.68,24.49,23.0134,23.15,935609,0
+CSIQ.US,D,20200714,000000,23,23.72,22.56,23.69,1028251,0
+CSIQ.US,D,20200715,000000,24.2,24.24,23.445,23.725,733683,0
+CSIQ.US,D,20200716,000000,23.36,23.44,22.51,22.8,826237,0
+CSIQ.US,D,20200717,000000,23.03,23.54,22.81,23.43,694293,0
+CSIQ.US,D,20200720,000000,23.64,25.85,23.64,24.88,2364153,0
+CSIQ.US,D,20200721,000000,25.1794,25.28,22.9,23.23,1758332,0
+CSIQ.US,D,20200722,000000,23.18,23.64,22.87,23,837032,0
+CSIQ.US,D,20200723,000000,23.07,23.44,22.58,22.96,703359,0
+CSIQ.US,D,20200724,000000,22.63,22.88,22.125,22.755,785984,0
+CSIQ.US,D,20200727,000000,23.51,24.66,23.46,24.63,2145483,0
+CSIQ.US,D,20200728,000000,24.37,24.53,23.01,23.01,1085733,0
+CSIQ.US,D,20200729,000000,23.1,23.54,22.67,22.77,937728,0
+CSIQ.US,D,20200730,000000,22.52,22.6,21.72,22.55,1020850,0
+CSIQ.US,D,20200731,000000,22.68,22.7457,21.65,22.14,941589,0
+CSIQ.US,D,20200803,000000,22.21,22.4678,22.04,22.42,827764,0
+CSIQ.US,D,20200804,000000,22.63,24.29,22.57,23.98,1440907,0
+CSIQ.US,D,20200805,000000,24.1,24.15,23.13,23.77,970056,0
+CSIQ.US,D,20200806,000000,23.69,24.13,23.35,23.62,1019214,0
+CSIQ.US,D,20200807,000000,25,26.72,24.62,25.32,4184142,0
+CSIQ.US,D,20200810,000000,25.2,25.4799,23.94,24.46,1791060,0
+CSIQ.US,D,20200811,000000,24.54,24.7164,23.32,24.04,1184497,0
+CSIQ.US,D,20200812,000000,24,25.73,24,25.03,1806350,0
+CSIQ.US,D,20200813,000000,25.07,26.55,24.6,26.38,2397943,0
+CSIQ.US,D,20200814,000000,26.41,26.41,25.51,25.89,1518567,0
+CSIQ.US,D,20200817,000000,26.08,26.4775,25.63,25.94,1253528,0
+CSIQ.US,D,20200818,000000,26,27.27,25.75,26.7,1999380,0
+CSIQ.US,D,20200819,000000,26.7811,27.28,26.36,26.59,1439285,0
+CSIQ.US,D,20200820,000000,26.26,26.59,25.45,25.69,1224370,0
+CSIQ.US,D,20200821,000000,25.59,26.65,25.59,25.96,940771,0
+CSIQ.US,D,20200824,000000,26.14,27.63,26.06,27.06,1973634,0
+CSIQ.US,D,20200825,000000,27.12,27.78,26.73,27.72,1488563,0
+CSIQ.US,D,20200826,000000,28,28.83,27.8,28.05,2447573,0
+CSIQ.US,D,20200827,000000,28,28.98,27.61,28.64,1614621,0
+CSIQ.US,D,20200828,000000,29.25,32.72,28.92,32.52,4842356,0
+CSIQ.US,D,20200831,000000,32.45,34.1,31.78,32.49,2033498,0
+CSIQ.US,D,20200901,000000,32.59,34.01,32.49,33.75,2195249,0
+CSIQ.US,D,20200902,000000,34.4,34.87,32.22,33.49,1775061,0
+CSIQ.US,D,20200903,000000,32.45,33,30.35,30.83,2438703,0
+CSIQ.US,D,20200904,000000,30.22,31.18,28.3501,30.3,1985187,0
+CSIQ.US,D,20200908,000000,29,31.14,28.66,29.86,1440021,0
+CSIQ.US,D,20200909,000000,30.5971,31.3,30.4025,30.97,1337577,0
+CSIQ.US,D,20200910,000000,28.73,29.51,26.8,27.675,8254398,0
+CSIQ.US,D,20200911,000000,27.99,29.21,27.975,28.42,4871037,0
+CSIQ.US,D,20200914,000000,28.97,30.2099,28.085,30.14,2262641,0
+CSIQ.US,D,20200915,000000,30.53,32.23,30.53,31.27,3125130,0
+CSIQ.US,D,20200916,000000,31.47,31.9,30.29,30.48,1639111,0
+CSIQ.US,D,20200917,000000,29.8,30.2,29.25,29.52,1382579,0
+CSIQ.US,D,20200918,000000,29.71,30.16,29.23,29.28,2035618,0
+CSIQ.US,D,20200921,000000,28.33,29.52,28.33,29.43,1327132,0
+CSIQ.US,D,20200922,000000,29.87,29.87,28.78,29.65,970102,0
+CSIQ.US,D,20200923,000000,30.19,31.63,30.01,30.275,2001402,0
+CSIQ.US,D,20200924,000000,29.64,30.37,28.7,29.9,1909747,0
+CSIQ.US,D,20200925,000000,29.89,32.37,29.77,32.18,2775196,0
+CSIQ.US,D,20200928,000000,33.15,34.21,32.5357,34.02,2808619,0
+CSIQ.US,D,20200929,000000,33.785,34.4,32.93,34.04,2024557,0
+CSIQ.US,D,20200930,000000,34.42,36.23,34.09,35.1,3336300,0
+CSIQ.US,D,20201001,000000,35.59,36.73,34.6557,36.35,1879094,0
+CSIQ.US,D,20201002,000000,35.1,36.99,35,35.9,1913604,0
+CSIQ.US,D,20201005,000000,36.5,38.41,36.49,38.25,2061690,0
+CSIQ.US,D,20201006,000000,38.56,39.99,37.63,38.92,3229862,0
+CSIQ.US,D,20201007,000000,40,42.74,39.7,40.78,3927991,0
+CSIQ.US,D,20201008,000000,41.63,42,38.53,39.48,4345403,0
+CSIQ.US,D,20201009,000000,39.52,42.05,39.29,41.62,2592498,0
+CSIQ.US,D,20201012,000000,40.995,41.1,37.06,37.85,4944831,0
+CSIQ.US,D,20201013,000000,37.28,40.0867,37.25,39.24,2462676,0
+CSIQ.US,D,20201014,000000,39.3,40.3724,39.0799,39.7,1675164,0
+CSIQ.US,D,20201015,000000,38,39.52,37.25,38.91,1772010,0
+CSIQ.US,D,20201016,000000,39.7,39.98,37.73,37.97,2367276,0
+CSIQ.US,D,20201019,000000,38.48,40.53,37.5,39.46,2499925,0
+CSIQ.US,D,20201020,000000,39.75,44.86,39.08,44.12,7405436,0
+CSIQ.US,D,20201021,000000,44.55,44.8,39.27,39.51,6104950,0
+CSIQ.US,D,20201022,000000,39.6,40.255,37.521,39.9,3119437,0
+CSIQ.US,D,20201023,000000,41.2992,42.3791,38.91,40.37,2662206,0
+CSIQ.US,D,20201026,000000,39.2,40.7094,37.7601,38.74,2333380,0
+CSIQ.US,D,20201027,000000,38.94,40.17,37.85,38.01,1719243,0
+CSIQ.US,D,20201028,000000,37.91,38.6984,37.3,37.99,1820034,0
+CSIQ.US,D,20201029,000000,38.8,39.115,37.3,37.68,2027241,0
+CSIQ.US,D,20201030,000000,37.19,37.36,34.93,36.35,2124970,0
+CSIQ.US,D,20201102,000000,37.05,37.505,36.05,36.96,1483570,0
+CSIQ.US,D,20201103,000000,37.2,38.15,36.472,36.73,1947689,0
+CSIQ.US,D,20201104,000000,35.99,36.95,33.03,35.7,3335100,0
+CSIQ.US,D,20201105,000000,37.8,41.26,37.5,39.97,4133637,0
+CSIQ.US,D,20201106,000000,40.29,41.765,39.04,39.85,2825027,0
+CSIQ.US,D,20201109,000000,42.2998,43.11,39.2222,39.32,2807805,0
+CSIQ.US,D,20201110,000000,39.93,41.18,37.65,38.93,1997397,0
+CSIQ.US,D,20201111,000000,39.6,41.3,39.53,40.51,1999244,0
+CSIQ.US,D,20201112,000000,40.9,42.24,39.0901,39.42,1633125,0
+CSIQ.US,D,20201113,000000,40.2696,40.4,38.29,38.83,1336534,0
+CSIQ.US,D,20201116,000000,38.7,39.98,38.27,38.73,1809198,0
+CSIQ.US,D,20201117,000000,38.58,39.75,37.65,39.69,1430619,0
+CSIQ.US,D,20201118,000000,39.97,40.32,38.18,38.72,2025760,0
+CSIQ.US,D,20201119,000000,38.72,39.1,35.4,37.16,6739393,0
+CSIQ.US,D,20201120,000000,37.4561,38.95,36.11,38.43,3158741,0
+CSIQ.US,D,20201123,000000,39.0656,39.86,37.87,39.83,2733207,0
+CSIQ.US,D,20201124,000000,40.48,41.3444,38.62,40.62,2403967,0
+CSIQ.US,D,20201125,000000,40.99,43.41,40.4301,42.9,4509555,0
+CSIQ.US,D,20201127,000000,43.81,45.7,43.3,44.17,2237889,0
+CSIQ.US,D,20201130,000000,44.96,45.7,41.619,42.76,2438089,0
+CSIQ.US,D,20201201,000000,44.096,44.096,41.89,41.98,2042129,0
+CSIQ.US,D,20201202,000000,41.25,42.55,39.62,41.9,1424366,0
+CSIQ.US,D,20201203,000000,42.3,42.72,40.33,40.44,1235589,0
+CSIQ.US,D,20201204,000000,40.78,41.34,39.94,40.53,1483873,0
+CSIQ.US,D,20201207,000000,40.52,42.68,39.34,39.71,1855779,0
+CSIQ.US,D,20201208,000000,39.65,40.61,39.41,39.96,1524175,0
+CSIQ.US,D,20201209,000000,40.02,40.2,37.36,37.53,3168023,0
+CSIQ.US,D,20201210,000000,37.11,38.75,36.57,38.01,1725624,0
+CSIQ.US,D,20201211,000000,37.79,39.16,37.225,37.95,1497018,0
+CSIQ.US,D,20201214,000000,38.7,39.25,37.7193,38.65,1545760,0
+CSIQ.US,D,20201215,000000,38.97,43.16,38.9,43.02,3388736,0
+CSIQ.US,D,20201216,000000,42.24,42.69,41.01,42.1,1742531,0
+CSIQ.US,D,20201217,000000,42.85,42.96,41.07,41.36,1278812,0
+CSIQ.US,D,20201218,000000,41.86,46.7245,41.86,45.02,4503897,0
+CSIQ.US,D,20201221,000000,44.68,48.67,44.2249,47.98,2862997,0
+CSIQ.US,D,20201222,000000,49.49,53.19,49.2,53.16,5292367,0
+CSIQ.US,D,20201223,000000,54.45,56.42,52.28,52.93,3634671,0
+CSIQ.US,D,20201224,000000,52.68,54.5,50.7,52.71,1332694,0
+CSIQ.US,D,20201228,000000,54.35,55.34,50.28,51.26,1972209,0
+CSIQ.US,D,20201229,000000,51.09,51.23,48.07,49.51,2069736,0
+CSIQ.US,D,20201230,000000,50.28,52.25,49.8805,50.68,1587724,0
+CSIQ.US,D,20201231,000000,51.08,52.155,49.97,51.24,1410221,0
+CSIQ.US,D,20210104,000000,52.535,54.14,51.83,52.64,1789226,0
+CSIQ.US,D,20210105,000000,51.03,53.18,49.37,50.52,2388233,0
+CSIQ.US,D,20210106,000000,53.9,56.88,53.13,54.31,4437002,0
+CSIQ.US,D,20210107,000000,58.2062,59.19,55.56,56.61,2852840,0
+CSIQ.US,D,20210108,000000,57.87,58.77,54.7,56.07,2318997,0
+CSIQ.US,D,20210111,000000,54.45,57.165,53.81,56.2,1754246,0
+CSIQ.US,D,20210112,000000,57.01,58.24,54.7488,55.98,1963458,0
+CSIQ.US,D,20210113,000000,56.2,56.47,53.4001,54.45,1999455,0
+CSIQ.US,D,20210114,000000,55,56.8,54.45,55.62,1641940,0
+CSIQ.US,D,20210115,000000,54.815,55.23,51.04,51.27,2374538,0
+CSIQ.US,D,20210119,000000,53.39,55.08,52,55.03,2219750,0
+CSIQ.US,D,20210120,000000,55.29,57.88,54.78,57.22,1985372,0
+CSIQ.US,D,20210121,000000,57.9889,64.49,57.23,64.15,4798154,0
+CSIQ.US,D,20210122,000000,63,64.2,60.5201,63,2665009,0
+CSIQ.US,D,20210125,000000,63.9,67.39,59.57,60.57,2838299,0
+CSIQ.US,D,20210126,000000,61.58,61.88,58.23,60.46,2236206,0
+CSIQ.US,D,20210127,000000,58,62,56.59,58.9,1935726,0
+CSIQ.US,D,20210128,000000,58.98,59.285,55.045,57.48,2354094,0
+CSIQ.US,D,20210129,000000,57.25,58.93,54.09,54.75,1866616,0
+CSIQ.US,D,20210201,000000,56.42,56.64,53.5102,55.85,1742563,0
+CSIQ.US,D,20210202,000000,56.9,58.1299,55.64,57.77,1471177,0
+CSIQ.US,D,20210203,000000,58.01,59.75,56.85,59.21,1364063,0
+CSIQ.US,D,20210204,000000,59.6,59.67,57.65,58.17,1060101,0
+CSIQ.US,D,20210205,000000,58.41,58.76,56.11,57.88,1320012,0
+CSIQ.US,D,20210208,000000,58.34,60.4799,58.34,59.5,1248677,0
+CSIQ.US,D,20210209,000000,60.01,62.98,59.97,60.73,1722125,0
+CSIQ.US,D,20210210,000000,62.46,63.4999,58.84,60.75,1846047,0
+CSIQ.US,D,20210211,000000,60.9,61.91,59.54,61.23,978109,0
+CSIQ.US,D,20210212,000000,61.11,61.68,59.57,60.47,872269,0
+CSIQ.US,D,20210216,000000,60.95,61.34,57.57,57.88,1443633,0
+CSIQ.US,D,20210217,000000,57.005,57.25,52.9606,55.82,2904977,0
+CSIQ.US,D,20210218,000000,53.2963,55.06,51.25,52.01,2758227,0
+CSIQ.US,D,20210219,000000,53.8804,54.33,52.54,52.78,2038515,0
+CSIQ.US,D,20210222,000000,51.24,52.0642,47.48,48.04,2963996,0
+CSIQ.US,D,20210223,000000,45.5,47.43,42.06,46.35,3323913,0
+CSIQ.US,D,20210224,000000,46.83,48.88,45.41,48.76,2218486,0
+CSIQ.US,D,20210225,000000,48.39,49.42,44.85,45.62,2033397,0
+CSIQ.US,D,20210226,000000,45.5,47.66,44.22,46.93,1812637,0
+CSIQ.US,D,20210301,000000,49.2225,50.09,48.3,49.59,1355861,0
+CSIQ.US,D,20210302,000000,49.34,50.8699,47.78,47.94,1446994,0
+CSIQ.US,D,20210303,000000,47.8,47.9737,43.06,43.42,2918399,0
+CSIQ.US,D,20210304,000000,42.175,44.5,40,41.46,3161189,0
+CSIQ.US,D,20210305,000000,42.14,42.57,36.57,40.58,3694175,0
+CSIQ.US,D,20210308,000000,40.4,43.08,39.29,39.61,2401026,0
+CSIQ.US,D,20210309,000000,41.76,44.77,41.75,43.93,2058066,0
+CSIQ.US,D,20210310,000000,46.1,46.4,42.43,43.32,2501594,0
+CSIQ.US,D,20210311,000000,45.24,47.3,44.7,46.95,1786979,0
+CSIQ.US,D,20210312,000000,45.28,46.95,44.46,45.98,1619547,0
+CSIQ.US,D,20210315,000000,45.8,45.88,43.9,44.84,1999936,0
+CSIQ.US,D,20210316,000000,45.2,45.45,41.77,42.52,2581542,0
+CSIQ.US,D,20210317,000000,42.34,42.34,39.99,41.4,3846194,0
+CSIQ.US,D,20210318,000000,44.675,46.06,42.51,42.86,4546044,0
+CSIQ.US,D,20210319,000000,42.58,46.79,42.23,45.43,4915624,0
+CSIQ.US,D,20210322,000000,46.91,49.48,46.66,48.8,2922995,0
+CSIQ.US,D,20210323,000000,48.57,50,46.92,47.42,1954507,0
+CSIQ.US,D,20210324,000000,48,48.15,44.92,44.99,2038889,0
+CSIQ.US,D,20210325,000000,43,44.56,41.29,44.43,3292753,0
+CSIQ.US,D,20210326,000000,44.4211,47.23,44.4211,46.84,2183872,0
+CSIQ.US,D,20210329,000000,46.03,46.68,44.25,45.08,1214084,0
+CSIQ.US,D,20210330,000000,45.55,49.3699,45.28,48.87,2227374,0
+CSIQ.US,D,20210331,000000,49.51,50.6,48.39,49.63,1518460,0
+CSIQ.US,D,20210401,000000,50.7,51,48.4,48.51,1326628,0
+CSIQ.US,D,20210405,000000,49.22,49.34,45.6384,46.42,2196537,0
+CSIQ.US,D,20210406,000000,46.72,49.49,46.49,47.75,1725000,0
+CSIQ.US,D,20210407,000000,47.13,47.39,45.29,45.72,1821843,0
+CSIQ.US,D,20210408,000000,46.2,46.25,44.58,44.82,1473997,0
+CSIQ.US,D,20210409,000000,44.23,44.23,42.43,43.37,2475004,0
+CSIQ.US,D,20210412,000000,42.6,43.37,40.88,43.27,2296178,0
+CSIQ.US,D,20210413,000000,43.26,43.7687,41.92,43.54,1603975,0
+CSIQ.US,D,20210414,000000,43.74,45.22,42.22,42.66,2124333,0
+CSIQ.US,D,20210415,000000,43.23,43.34,41.54,42.71,1896875,0
+CSIQ.US,D,20210416,000000,42.75,44.23,42.62,44.11,7412376,0
+CSIQ.US,D,20210419,000000,45.255,46.34,42.22,42.59,2547019,0
+CSIQ.US,D,20210420,000000,42.42,43.49,41.6,42.91,1438745,0
+CSIQ.US,D,20210421,000000,42.22,44.5,41.66,44.5,1319117,0
+CSIQ.US,D,20210422,000000,45.47,46.24,44.41,44.82,2348956,0
+CSIQ.US,D,20210423,000000,45.37,46.03,45.0206,45.75,1971522,0
+CSIQ.US,D,20210426,000000,45.79,46.6,44.84,46.26,1293977,0
+CSIQ.US,D,20210427,000000,46.43,46.5,45.49,45.57,1028064,0
+CSIQ.US,D,20210428,000000,44.835,45,43.7537,44.01,1310013,0
+CSIQ.US,D,20210429,000000,44.51,44.55,42.31,42.89,1712878,0
+CSIQ.US,D,20210430,000000,42,42.9,41.09,41.24,1600022,0
+CSIQ.US,D,20210503,000000,41.53,41.93,40.76,41.33,1172020,0
+CSIQ.US,D,20210504,000000,39.8,39.95,38.21,39.2,1703292,0
+CSIQ.US,D,20210505,000000,39.97,40.245,38.62,39.01,1406268,0
+CSIQ.US,D,20210506,000000,38.5,39.3544,37.98,39.2,2130298,0
+CSIQ.US,D,20210507,000000,39.72,40.82,39.25,39.63,1385567,0
+CSIQ.US,D,20210510,000000,39.47,39.57,37.265,37.38,1445011,0
+CSIQ.US,D,20210511,000000,35.15,38.6,34.6581,38.11,1692838,0
+CSIQ.US,D,20210512,000000,36.79,37.64,35.305,35.55,2139709,0
+CSIQ.US,D,20210513,000000,36.3739,36.3739,34.18,35.25,1959557,0
+CSIQ.US,D,20210514,000000,35.55,37.01,35.55,36.62,1353943,0
+CSIQ.US,D,20210517,000000,36.01,36.4,35.2,36.1,1076304,0
+CSIQ.US,D,20210518,000000,36.54,36.87,35.08,36.21,1050909,0
+CSIQ.US,D,20210519,000000,35,37.74,34.855,36.96,2431425,0
+CSIQ.US,D,20210520,000000,37.26,40.97,37.09,39.29,3223185,0
+CSIQ.US,D,20210521,000000,39.7524,39.7524,38,39.05,1881619,0
+CSIQ.US,D,20210524,000000,39.25,39.4,37.76,38.41,1501751,0
+CSIQ.US,D,20210525,000000,39,39.2,37.88,38.18,887235,0
+CSIQ.US,D,20210526,000000,38.28,41.02,38.19,41,1300985,0
+CSIQ.US,D,20210527,000000,39.75,40.54,39.22,39.61,1805208,0
+CSIQ.US,D,20210528,000000,39.72,40.63,39.43,39.58,1064949,0
+CSIQ.US,D,20210601,000000,39.93,40.49,39.04,40.12,1369661,0
+CSIQ.US,D,20210602,000000,39.71,40.165,39.45,39.77,1012549,0
+CSIQ.US,D,20210603,000000,39.04,39.7,38.18,38.24,1063288,0
+CSIQ.US,D,20210604,000000,38.39,39.8,38.32,38.83,741760,0
+CSIQ.US,D,20210607,000000,38.69,38.99,37.575,37.85,1119415,0
+CSIQ.US,D,20210608,000000,38.3,39.39,37.4,39.17,1554087,0
+CSIQ.US,D,20210609,000000,39.42,40,38.32,38.59,1081248,0
+CSIQ.US,D,20210610,000000,38.68,41.1,38.68,39.9,1823474,0
+CSIQ.US,D,20210611,000000,40.19,40.78,39.9,40.27,1268851,0
+CSIQ.US,D,20210614,000000,40.865,40.99,40.02,40.25,1069252,0
+CSIQ.US,D,20210615,000000,39.63,39.93,37.93,38.14,1390227,0
+CSIQ.US,D,20210616,000000,37.89,39.14,37.31,37.81,1533818,0
+CSIQ.US,D,20210617,000000,37.49,39.59,37.49,39.43,1104682,0
+CSIQ.US,D,20210618,000000,39.12,39.99,38.77,39.39,1298812,0
+CSIQ.US,D,20210621,000000,38.95,39.49,38.27,38.34,1348308,0
+CSIQ.US,D,20210622,000000,38.01,38.44,37.41,37.95,1310967,0
+CSIQ.US,D,20210623,000000,38.15,39.31,38.125,38.72,984063,0
+CSIQ.US,D,20210624,000000,38.87,39.38,38.06,38.69,2551201,0
+CSIQ.US,D,20210625,000000,39.2,40.818,38.8,40.43,2626418,0
+CSIQ.US,D,20210628,000000,41.54,45.52,41.53,45.5,4500544,0
+CSIQ.US,D,20210629,000000,47.35,48.35,45.57,47.12,4152769,0
+CSIQ.US,D,20210630,000000,45.735,46.15,44.57,44.84,1626868,0
+CSIQ.US,D,20210701,000000,44.97,45.036,42.97,43.64,1282555,0
+CSIQ.US,D,20210702,000000,43.91,44.3,42.77,43.08,867858,0
+CSIQ.US,D,20210706,000000,43.12,43.8364,41.74,43.74,1321443,0
+CSIQ.US,D,20210707,000000,44.7227,46.8,42.63,43.05,2073167,0
+CSIQ.US,D,20210708,000000,41.39,41.74,39.92,41.3,1581781,0
+CSIQ.US,D,20210709,000000,41.65,41.65,40.2,40.81,1118256,0
+CSIQ.US,D,20210712,000000,41.22,43.49,41.1201,43.09,1551850,0
+CSIQ.US,D,20210713,000000,42.85,42.97,41.26,42.04,1098396,0
+CSIQ.US,D,20210714,000000,42.18,42.36,39.3,39.61,1860864,0
+CSIQ.US,D,20210715,000000,39.645,40.75,38.0201,38.67,1437103,0
+CSIQ.US,D,20210716,000000,39,39.01,37.51,37.64,943331,0
+CSIQ.US,D,20210719,000000,36.62,37.75,36.02,37.75,1288244,0
+CSIQ.US,D,20210720,000000,38.252,38.57,36.865,38.2,768462,0
+CSIQ.US,D,20210721,000000,38.53,40.15,38.53,40.01,915299,0
+CSIQ.US,D,20210722,000000,40.59,40.63,38.84,39.68,1056193,0
+CSIQ.US,D,20210723,000000,39.59,39.59,37.88,39.02,1155698,0
+CSIQ.US,D,20210726,000000,38.55,39.328,37.58,38.06,821788,0
+CSIQ.US,D,20210727,000000,38,38.63,37.07,38.31,1695575,0
+CSIQ.US,D,20210728,000000,38.28,40.37,38.185,40.02,1226470,0
+CSIQ.US,D,20210729,000000,40.4,41.34,40.08,40.71,1165223,0
+CSIQ.US,D,20210730,000000,40.02,41.48,39.6501,40.25,1056263,0
+CSIQ.US,D,20210802,000000,40.81,41,39.82,39.87,520872,0
+CSIQ.US,D,20210803,000000,40.52,41.61,40.2,41.6,793432,0
+CSIQ.US,D,20210804,000000,41.27,42.0899,40.98,41.41,868896,0
+CSIQ.US,D,20210805,000000,41.4,41.755,39.91,40.06,619186,0
+CSIQ.US,D,20210806,000000,39.74,41.3,39.11,40.01,790456,0
+CSIQ.US,D,20210809,000000,40.01,41.34,39.31,40.85,575237,0
+CSIQ.US,D,20210810,000000,41.37,42.48,41.15,42,858173,0
+CSIQ.US,D,20210811,000000,41.96,41.99,39.67,41.48,1530740,0
+CSIQ.US,D,20210812,000000,40.36,42.67,40.33,41.6,1188705,0
+CSIQ.US,D,20210813,000000,40.95,41.03,38.47,38.58,2349048,0
+CSIQ.US,D,20210816,000000,38.03,38.2,36.61,37.06,1531922,0
+CSIQ.US,D,20210817,000000,36.4,36.41,34.61,34.71,2868207,0
+CSIQ.US,D,20210818,000000,35.1122,35.59,34.41,34.56,1454380,0
+CSIQ.US,D,20210819,000000,33.845,34.04,31.97,31.99,2395015,0
+CSIQ.US,D,20210820,000000,31.81,32.8286,31.6827,32.36,2241905,0
+CSIQ.US,D,20210823,000000,32.7,34.14,32.4,34.1,2332327,0
+CSIQ.US,D,20210824,000000,35.35,36.42,35.18,36,2117056,0
+CSIQ.US,D,20210825,000000,36.35,36.91,35.95,36.33,1374152,0
+CSIQ.US,D,20210826,000000,36,36.85,35.97,36.23,608056,0
+CSIQ.US,D,20210827,000000,36.23,37.07,36.01,36.89,558882,0
+CSIQ.US,D,20210830,000000,37.6,37.861,36.95,37.37,756596,0
+CSIQ.US,D,20210831,000000,37,37.6,36.51,36.97,605349,0
+CSIQ.US,D,20210901,000000,37.05,37.855,37.05,37.41,550336,0
+CSIQ.US,D,20210902,000000,38.29,38.74,37.47,37.59,650626,0
+CSIQ.US,D,20210903,000000,37.48,37.56,36.9701,37.12,434641,0
+CSIQ.US,D,20210907,000000,37.02,37.7,36.82,37.38,641145,0
+CSIQ.US,D,20210908,000000,37.87,38.78,36.37,36.39,1225770,0
+CSIQ.US,D,20210909,000000,36.32,37.25,36.13,36.9,564650,0
+CSIQ.US,D,20210910,000000,37.35,37.92,36.33,36.36,600863,0
+CSIQ.US,D,20210913,000000,36.4,37.94,35.85,37.73,771776,0
+CSIQ.US,D,20210914,000000,37.76,38.1999,36.83,37.09,575186,0
+CSIQ.US,D,20210915,000000,36.88,37.77,36.3382,37.6,619140,0
+CSIQ.US,D,20210916,000000,37.02,37.1218,36.2,36.54,735988,0
+CSIQ.US,D,20210917,000000,36.42,37.08,36.1,36.97,887541,0
+CSIQ.US,D,20210920,000000,35.66,35.79,33.95,34.31,1182635,0
+CSIQ.US,D,20210921,000000,34.61,35.36,34.23,34.89,701311,0
+CSIQ.US,D,20210922,000000,35.23,35.96,35.075,35.34,714795,0
+CSIQ.US,D,20210923,000000,35.53,35.75,34.29,34.33,1226578,0
+CSIQ.US,D,20210924,000000,34.26,34.3,33.4,33.72,950472,0
+CSIQ.US,D,20210927,000000,33.61,35.174,33.05,34.67,832423,0
+CSIQ.US,D,20210928,000000,33.94,34.3,33.25,33.61,704057,0
+CSIQ.US,D,20210929,000000,33.91,33.92,32.88,33.395,1080763,0
+CSIQ.US,D,20210930,000000,33.83,35.33,33.6,34.59,1145642,0
+CSIQ.US,D,20211001,000000,35.09,35.565,34.07,34.42,828436,0
+CSIQ.US,D,20211004,000000,33.8,33.89,31.85,31.9,1711480,0
+CSIQ.US,D,20211005,000000,32.09,32.72,31.8,32.08,1058129,0
+CSIQ.US,D,20211006,000000,31.66,32.5155,31.4,31.79,878164,0
+CSIQ.US,D,20211007,000000,32.1,32.86,32.02,32.07,734949,0
+CSIQ.US,D,20211008,000000,32.43,33.06,31.78,33.03,967746,0
+CSIQ.US,D,20211011,000000,33.14,35.0538,33.14,34.22,991627,0
+CSIQ.US,D,20211012,000000,34.41,36.45,34.3201,36.37,1353203,0
+CSIQ.US,D,20211013,000000,36.7988,37.25,36.1,36.82,1265858,0
+CSIQ.US,D,20211014,000000,37.39,37.62,36.06,36.28,920963,0
+CSIQ.US,D,20211015,000000,36.77,37.18,36.05,36.71,993291,0
+CSIQ.US,D,20211018,000000,36.31,37.35,36.23,37.02,587800,0
+CSIQ.US,D,20211019,000000,37,38.31,36.53,37.35,1027371,0
+CSIQ.US,D,20211020,000000,37.06,37.49,36.54,37.25,617189,0
+CSIQ.US,D,20211021,000000,37.25,38.65,37.25,38.21,1073933,0
+CSIQ.US,D,20211022,000000,38.02,38.4,37.02,37.52,481664,0
+CSIQ.US,D,20211025,000000,38.44,39.16,38.02,39.05,833909,0
+CSIQ.US,D,20211026,000000,39.35,39.68,37.71,38.21,758481,0
+CSIQ.US,D,20211027,000000,39.71,41.11,38.7601,38.79,1326102,0
+CSIQ.US,D,20211028,000000,39.1,40.86,39.03,40.85,1281485,0
+CSIQ.US,D,20211029,000000,40.85,41.76,40.51,41.55,1015003,0
+CSIQ.US,D,20211101,000000,42,43.14,41.18,41.29,1056113,0
+CSIQ.US,D,20211102,000000,40.69,41.29,39,39.08,1125870,0
+CSIQ.US,D,20211103,000000,38.36,39.55,37.01,39.53,1015421,0
+CSIQ.US,D,20211104,000000,39.53,39.89,38.53,39.58,658222,0
+CSIQ.US,D,20211105,000000,39.55,39.97,38.35,38.38,869666,0
+CSIQ.US,D,20211108,000000,39.23,39.25,38.2,38.6,942325,0
+CSIQ.US,D,20211109,000000,38.76,38.88,37.6351,38.26,639528,0
+CSIQ.US,D,20211110,000000,37.5,37.84,35.94,36.26,1213251,0
+CSIQ.US,D,20211111,000000,38.44,41.92,38.1172,40.95,2673185,0
+CSIQ.US,D,20211112,000000,40.525,41.52,39.1601,39.37,1277689,0
+CSIQ.US,D,20211115,000000,39.6,40.1,38.89,39.57,872223,0
+CSIQ.US,D,20211116,000000,39.66,40.48,38.6275,40.01,1912563,0
+CSIQ.US,D,20211117,000000,40.05,40.34,38.19,38.64,1285366,0
+CSIQ.US,D,20211118,000000,40.155,41.97,38.12,39,2415233,0
+CSIQ.US,D,20211119,000000,38.815,41.44,38.51,40.88,1295190,0
+CSIQ.US,D,20211122,000000,41.22,42.99,40.52,40.63,1746542,0
+CSIQ.US,D,20211123,000000,39.86,40.52,38.35,39.21,1760039,0
+CSIQ.US,D,20211124,000000,39.37,39.475,38.07,39.24,1330876,0
+CSIQ.US,D,20211126,000000,38.5,39.2899,37.93,38.28,624313,0
+CSIQ.US,D,20211129,000000,39,39.15,38.01,39.06,620571,0
+CSIQ.US,D,20211130,000000,38.35,39.82,37.4,37.94,1110116,0
+CSIQ.US,D,20211201,000000,38.5,39.23,36.63,36.68,939675,0
+CSIQ.US,D,20211202,000000,36.357,37.03,35.12,35.22,1440668,0
+CSIQ.US,D,20211203,000000,35.27,35.6,32.2828,32.52,1792012,0
+CSIQ.US,D,20211206,000000,32.89,33.1495,31.2,32.94,1616693,0
+CSIQ.US,D,20211207,000000,33.86,34.56,33.32,33.67,1146755,0
+CSIQ.US,D,20211208,000000,33.68,34.19,33.2,34.11,701520,0
+CSIQ.US,D,20211209,000000,33.9,34.61,32.82,32.9,850659,0
+CSIQ.US,D,20211210,000000,33.52,33.6294,32.25,32.47,806585,0
+CSIQ.US,D,20211213,000000,32.69,33.58,32.32,32.96,848158,0
+CSIQ.US,D,20211214,000000,32.19,32.37,30.92,30.98,1087865,0
+CSIQ.US,D,20211215,000000,30.85,31.2,28.8,31,1961712,0
+CSIQ.US,D,20211216,000000,31.58,32.165,29.95,30.21,1275858,0
+CSIQ.US,D,20211217,000000,29.68,32.2,29.07,31.86,2202414,0
+CSIQ.US,D,20211220,000000,30.63,31.18,30.1,30.18,1283393,0
+CSIQ.US,D,20211221,000000,30.88,31.87,30.6601,31.86,1407950,0
+CSIQ.US,D,20211222,000000,31.79,31.86,31.19,31.29,737937,0
+CSIQ.US,D,20211223,000000,31.43,31.75,30.75,31.11,529336,0
+CSIQ.US,D,20211227,000000,31.04,31.27,30.3001,30.96,772883,0
+CSIQ.US,D,20211228,000000,31.01,31.5599,30.77,30.85,661769,0
+CSIQ.US,D,20211229,000000,30.76,31.15,30.08,30.42,892089,0
+CSIQ.US,D,20211230,000000,30.395,31.84,30.3,31.4,811252,0
+CSIQ.US,D,20211231,000000,31.4,32.22,31.23,31.29,967412,0
+CSIQ.US,D,20220103,000000,31.59,32.17,31.053,31.33,775303,0
+CSIQ.US,D,20220104,000000,31.7,31.88,29.94,31.17,1183229,0
+CSIQ.US,D,20220105,000000,31.08,31.39,29.07,29.16,1026369,0
+CSIQ.US,D,20220106,000000,29,29.66,28.11,29.17,1139929,0
+CSIQ.US,D,20220107,000000,29.44,30.49,29.27,29.78,833781,0
+CSIQ.US,D,20220110,000000,29.26,29.5,28.31,29.1,866771,0
+CSIQ.US,D,20220111,000000,29.11,29.91,28.99,29.51,664224,0
+CSIQ.US,D,20220112,000000,30.15,30.83,29.5,29.72,944580,0
+CSIQ.US,D,20220113,000000,30.38,30.65,27.68,27.76,1823747,0
+CSIQ.US,D,20220114,000000,27.24,28.54,27.21,28.25,1190696,0
+CSIQ.US,D,20220118,000000,27.96,28.39,27.25,27.29,1244920,0
+CSIQ.US,D,20220119,000000,27.33,27.75,26.38,26.4,974079,0
+CSIQ.US,D,20220120,000000,26.76,27.84,26.4,26.44,1033994,0
+CSIQ.US,D,20220121,000000,26.115,26.53,24.91,25.18,1787505,0
+CSIQ.US,D,20220124,000000,24.142,25.67,23.245,25.61,1377828,0
+CSIQ.US,D,20220125,000000,24.84,25.69,24.37,25.32,878365,0
+CSIQ.US,D,20220126,000000,26.64,27.22,25.69,25.94,1560650,0
+CSIQ.US,D,20220127,000000,26.41,26.59,24.92,25.07,942850,0
+CSIQ.US,D,20220128,000000,24.66,25.62,24.27,25.24,863190,0
+CSIQ.US,D,20220131,000000,25.44,28.03,25.31,27.99,1520976,0
+CSIQ.US,D,20220201,000000,27.76,28.2,27.23,27.79,796257,0
+CSIQ.US,D,20220202,000000,28.13,28.13,26.47,26.54,656590,0
+CSIQ.US,D,20220203,000000,25.54,26.425,25.52,25.77,769656,0
+CSIQ.US,D,20220204,000000,25.76,26.81,25.76,26.66,669862,0
+CSIQ.US,D,20220207,000000,26.66,27.22,26.36,26.71,595082,0
+CSIQ.US,D,20220208,000000,26.71,27.39,26.6,27.34,599109,0
+CSIQ.US,D,20220209,000000,28.73,29.125,27.42,28.2,1330974,0
+CSIQ.US,D,20220210,000000,27.27,28.67,27.21,27.91,753566,0
+CSIQ.US,D,20220211,000000,27.93,28.49,27.2,27.6,862974,0
+CSIQ.US,D,20220214,000000,27.13,27.95,26.905,27.36,625942,0
+CSIQ.US,D,20220215,000000,28.05,29.46,28.05,29.33,809655,0
+CSIQ.US,D,20220216,000000,28.86,29.68,28.56,29.55,401300,0
+CSIQ.US,D,20220217,000000,29.04,29.84,28.83,29,513981,0
+CSIQ.US,D,20220218,000000,29,29.36,28.23,28.38,497316,0
+CSIQ.US,D,20220222,000000,27.58,27.75,26.36,26.52,654646,0
+CSIQ.US,D,20220223,000000,26.96,27.42,26.5602,26.63,761699,0
+CSIQ.US,D,20220224,000000,25.52,29.15,25.1,29.1,1149134,0
+CSIQ.US,D,20220225,000000,29.1,29.92,29,29.84,880869,0
+CSIQ.US,D,20220228,000000,30.33,32.25,30.05,31.66,1624751,0
+CSIQ.US,D,20220301,000000,31.62,33,31.6,32.77,1465918,0
+CSIQ.US,D,20220302,000000,32.29,32.55,30.28,31.13,1141343,0
+CSIQ.US,D,20220303,000000,31.755,32,30.28,30.58,600548,0
+CSIQ.US,D,20220304,000000,30.1,31.05,30.03,30.86,707177,0
+CSIQ.US,D,20220307,000000,31.88,33.035,31.56,31.9,1295383,0
+CSIQ.US,D,20220308,000000,32.72,36.97,32.64,36.4,3078697,0
+CSIQ.US,D,20220309,000000,36.32,37.84,34.75,37.04,1851242,0
+CSIQ.US,D,20220310,000000,36.265,36.74,34.44,34.92,1542085,0
+CSIQ.US,D,20220311,000000,35.3,36.25,33.11,33.16,1404386,0
+CSIQ.US,D,20220314,000000,32.3,32.61,28.305,28.6,2303192,0
+CSIQ.US,D,20220315,000000,28.88,30.71,27.55,30.68,1466435,0
+CSIQ.US,D,20220316,000000,33,33.16,31.35,33.16,1748889,0
+CSIQ.US,D,20220317,000000,31.37,34.55,30.3689,33.94,1803201,0
+CSIQ.US,D,20220318,000000,33.68,35.38,33.47,35.08,2011780,0
+CSIQ.US,D,20220321,000000,35.1,36.65,34.75,35.55,1099873,0
+CSIQ.US,D,20220322,000000,35.86,37.73,35.76,37.21,1046871,0
+CSIQ.US,D,20220323,000000,36.52,37.52,35.82,36.15,1360683,0
+CSIQ.US,D,20220324,000000,36.29,37.19,35.56,37.19,730274,0
+CSIQ.US,D,20220325,000000,37.15,37.15,35.2,35.81,526820,0
+CSIQ.US,D,20220328,000000,35.4,36.48,33.33,35.67,1508605,0
+CSIQ.US,D,20220329,000000,35.48,36.45,35.1,36.12,1079746,0
+CSIQ.US,D,20220330,000000,36.06,36.45,34.97,35.1,959916,0
+CSIQ.US,D,20220331,000000,35.232,35.73,34.81,35.36,546674,0
+CSIQ.US,D,20220401,000000,36.55,36.95,35.05,35.82,767770,0
+CSIQ.US,D,20220404,000000,36.03,38.06,36.03,37.95,991068,0
+CSIQ.US,D,20220405,000000,38.43,38.43,35.3,35.54,836010,0
+CSIQ.US,D,20220406,000000,35,35.465,34.03,34.67,615273,0
+CSIQ.US,D,20220407,000000,34.7,35.1499,33.465,34.5,610807,0
+CSIQ.US,D,20220408,000000,34.05,34.92,33.51,33.7,499311,0
+CSIQ.US,D,20220411,000000,33.57,34.63,33.25,34.02,1204090,0
+CSIQ.US,D,20220412,000000,34.54,35.16,33.83,33.91,424675,0
+CSIQ.US,D,20220413,000000,34.19,34.77,33.32,34.36,504748,0
+CSIQ.US,D,20220414,000000,34.44,34.73,33.43,33.51,424064,0
+CSIQ.US,D,20220418,000000,33.29,34.11,33.0201,33.57,580469,0
+CSIQ.US,D,20220419,000000,33.49,34.8,33.12,34.33,788673,0
+CSIQ.US,D,20220420,000000,34.67,34.84,32.42,32.44,631505,0
+CSIQ.US,D,20220421,000000,32.83,33.42,30.235,30.25,1170332,0
+CSIQ.US,D,20220422,000000,30.11,31.03,29.22,29.53,1485821,0
+CSIQ.US,D,20220425,000000,29,29,28,28.76,2020137,0
+CSIQ.US,D,20220426,000000,28.64,28.93,27.445,27.51,633929,0
+CSIQ.US,D,20220427,000000,28.04,29.05,27.63,27.78,623850,0
+CSIQ.US,D,20220428,000000,28.35,28.75,27.13,28.06,626838,0
+CSIQ.US,D,20220429,000000,28.11,28.9645,27.44,27.52,523571,0
+CSIQ.US,D,20220502,000000,27.29,27.87,26.76,27.81,435793,0
+CSIQ.US,D,20220503,000000,27.73,29.15,27.5,28.91,669194,0
+CSIQ.US,D,20220504,000000,29.2,30.5999,28.61,30.51,699680,0
+CSIQ.US,D,20220505,000000,29.97,30.1,28.46,29.26,409355,0
+CSIQ.US,D,20220506,000000,29.2,29.2,27.79,28.12,509737,0
+CSIQ.US,D,20220509,000000,27.51,27.65,25.45,25.69,839959,0
+CSIQ.US,D,20220510,000000,26.44,26.84,25.01,25.78,805825,0
+CSIQ.US,D,20220511,000000,25.47,25.77,23.2,23.3,1265946,0
+CSIQ.US,D,20220512,000000,22.92,23.87,22.15,22.54,1464844,0
+CSIQ.US,D,20220513,000000,23.6,24.64,23.29,24.34,806595,0
+CSIQ.US,D,20220516,000000,24.08,24.56,23.35,24.23,802360,0
+CSIQ.US,D,20220517,000000,25.02,26.73,25.02,26.7,1044353,0
+CSIQ.US,D,20220518,000000,26.16,28,26.0699,27.26,972558,0
+CSIQ.US,D,20220519,000000,27.24,29.18,27.13,28.76,898458,0
+CSIQ.US,D,20220520,000000,29.17,29.54,27.97,29.39,1018516,0
+CSIQ.US,D,20220523,000000,29.53,29.53,28.15,29.14,896805,0
+CSIQ.US,D,20220524,000000,28.31,30.82,27.12,30.62,1939979,0
+CSIQ.US,D,20220525,000000,30.2,30.325,28.14,29.19,1406288,0
+CSIQ.US,D,20220526,000000,28.91,30.5,28.762,30.31,1031427,0
+CSIQ.US,D,20220527,000000,30.3,31.58,30.23,31.3,1170740,0
+CSIQ.US,D,20220531,000000,31.71,33.395,31.18,32.06,1523901,0
+CSIQ.US,D,20220601,000000,32,32.75,31.37,32.25,942568,0
+CSIQ.US,D,20220602,000000,32.16,34.03,32.14,33.43,854644,0
+CSIQ.US,D,20220603,000000,32.73,33.7,32.405,33.1,462189,0
+CSIQ.US,D,20220606,000000,34.77,36.36,34.265,35.61,1606888,0
+CSIQ.US,D,20220607,000000,34.8,35.6,34.51,35.09,838018,0
+CSIQ.US,D,20220608,000000,34.94,35.9692,34.5,34.69,527653,0
+CSIQ.US,D,20220609,000000,34.21,35.04,33.96,34.02,544955,0
+CSIQ.US,D,20220610,000000,33.17,33.85,32.32,32.34,953647,0
+CSIQ.US,D,20220613,000000,30.58,31.26,29.5,30.16,1130269,0
+CSIQ.US,D,20220614,000000,30.43,30.57,29.14,29.37,757722,0
+CSIQ.US,D,20220615,000000,29.38,30,28.69,29.78,813741,0
+CSIQ.US,D,20220616,000000,28.8,29.88,27.8361,28.23,1325390,0
+CSIQ.US,D,20220617,000000,28.68,30.83,28.5,30.63,890487,0
+CSIQ.US,D,20220621,000000,31.28,31.81,30.83,31.22,594679,0
+CSIQ.US,D,20220622,000000,30.42,31.62,30.07,31.26,461641,0
+CSIQ.US,D,20220623,000000,31.46,32.5009,30.88,32.38,585110,0
+CSIQ.US,D,20220624,000000,32.81,32.81,31.51,32.38,767954,0
+CSIQ.US,D,20220627,000000,32.73,34.715,32.58,33.95,1011169,0
+CSIQ.US,D,20220628,000000,34.01,34.01,31.77,31.84,630616,0
+CSIQ.US,D,20220629,000000,30.63,31.0799,29.45,30.09,960413,0
+CSIQ.US,D,20220630,000000,29.74,31.39,29.61,31.14,565805,0
+CSIQ.US,D,20220701,000000,30.81,31.91,30.62,31.12,454396,0
+CSIQ.US,D,20220705,000000,30.44,30.62,28.055,30.17,864341,0
+CSIQ.US,D,20220706,000000,30.3,30.785,28.91,29.28,677932,0
+CSIQ.US,D,20220707,000000,29.96,32.345,29.8728,32.13,998811,0
+CSIQ.US,D,20220708,000000,31.79,33.81,31.34,32.98,1047956,0
+CSIQ.US,D,20220711,000000,32.61,32.68,29.39,29.58,1131746,0
+CSIQ.US,D,20220712,000000,29.57,29.8,28.4,29.3,957513,0
+CSIQ.US,D,20220713,000000,28.85,29.9285,28.39,29.31,423698,0
+CSIQ.US,D,20220714,000000,29.05,29.73,28.12,29.41,589839,0
+CSIQ.US,D,20220715,000000,28.5,29.16,26.8645,29.15,1588251,0
+CSIQ.US,D,20220718,000000,29.92,31.3,29.72,30.16,815337,0
+CSIQ.US,D,20220719,000000,30.42,30.81,29.67,30.76,549534,0
+CSIQ.US,D,20220720,000000,30.9,32.15,30.588,31.94,612477,0
+CSIQ.US,D,20220721,000000,31.91,32.18,31.27,31.48,711687,0
+CSIQ.US,D,20220722,000000,31.64,32.57,31.2701,32.2,979320,0
+CSIQ.US,D,20220725,000000,32.22,33.57,31.53,33.55,830275,0
+CSIQ.US,D,20220726,000000,33.28,33.44,32.21,32.25,463354,0
+CSIQ.US,D,20220727,000000,33.39,34.25,32.83,34.06,752503,0
+CSIQ.US,D,20220728,000000,35.93,38.18,35.03,36,2548684,0
+CSIQ.US,D,20220729,000000,35.47,37.35,35.37,36.89,1149398,0
+CSIQ.US,D,20220801,000000,36.69,36.69,35.6701,35.81,988302,0
+CSIQ.US,D,20220802,000000,35.67,37.92,35.31,36.62,1236087,0
+CSIQ.US,D,20220803,000000,36.62,36.89,35.36,36.27,978785,0
+CSIQ.US,D,20220804,000000,36.4,37.85,35.63,37.32,823294,0
+CSIQ.US,D,20220805,000000,37.53,39.71,37.33,38.675,1871065,0
+CSIQ.US,D,20220808,000000,39.63,40.7,38.7678,39.12,1040513,0
+CSIQ.US,D,20220809,000000,38.25,40.18,38,39.85,787082,0
+CSIQ.US,D,20220810,000000,40.37,42.04,39.8,41.92,1308854,0
+CSIQ.US,D,20220811,000000,42.3,42.49,40.89,40.95,1094492,0
+CSIQ.US,D,20220812,000000,40.99,42.16,40.16,41.9,774036,0
+CSIQ.US,D,20220815,000000,41.7,42.0988,40.51,41.4,1075214,0
+CSIQ.US,D,20220816,000000,40.98,41.21,39.81,39.93,852405,0
+CSIQ.US,D,20220817,000000,39.39,39.84,38.42,39.23,1231783,0
+CSIQ.US,D,20220818,000000,42.02,47.69,41.69,45.19,10091141,0
+CSIQ.US,D,20220819,000000,44.2,44.67,41.305,42.01,2330874,0
+CSIQ.US,D,20220822,000000,40.3,44.65,39.56,44.16,2742276,0
+CSIQ.US,D,20220823,000000,44.38,45.3491,43.58,44.04,1427631,0
+CSIQ.US,D,20220824,000000,44.04,46.35,44,44.94,1557646,0
+CSIQ.US,D,20220825,000000,45.53,45.99,43.8,44.77,1028051,0
+CSIQ.US,D,20220826,000000,45.1,46.585,44.44,44.55,1316255,0
+CSIQ.US,D,20220829,000000,43.61,46.14,43.55,44.63,1128300,0
+CSIQ.US,D,20220830,000000,45.17,46.7777,42.59,43.5,1462668,0
+CSIQ.US,D,20220831,000000,43.44,45.82,43.44,45.17,1137651,0
+CSIQ.US,D,20220901,000000,43.75,45.225,43.15,44.96,1088525,0
+CSIQ.US,D,20220902,000000,45.55,46.22,43.26,44.38,952145,0
+CSIQ.US,D,20220906,000000,44.42,45.43,43.77,44.79,788187,0
+CSIQ.US,D,20220907,000000,44.36,47.16,44.35,47.01,1824472,0
+CSIQ.US,D,20220908,000000,44.682,45.6,42.72,43.76,2593944,0
+CSIQ.US,D,20220909,000000,44.4,44.46,42.53,43.02,1377839,0
+CSIQ.US,D,20220912,000000,43.02,43.02,40.19,41.49,2083866,0
+CSIQ.US,D,20220913,000000,39.79,42.6,39.6,42.16,1210415,0
+CSIQ.US,D,20220914,000000,42.41,42.42,41.1,42.42,869405,0
+CSIQ.US,D,20220915,000000,41.14,41.92,39.91,40.38,1091582,0
+CSIQ.US,D,20220916,000000,39.94,40.47,38.63,40.14,1812611,0
+CSIQ.US,D,20220919,000000,39.74,40.64,39.26,40.1,662003,0
+CSIQ.US,D,20220920,000000,39.6,40.09,37.86,38.12,1389111,0
+CSIQ.US,D,20220921,000000,38.06,39.46,36.59,38.42,998796,0
+CSIQ.US,D,20220922,000000,38,38.9799,36.96,37.38,714270,0
+CSIQ.US,D,20220923,000000,36.56,37.31,35.74,36.84,1187424,0
+CSIQ.US,D,20220926,000000,36.79,38.11,36.41,36.44,861911,0
+CSIQ.US,D,20220927,000000,37.61,38.92,37.2674,38.51,1036997,0
+CSIQ.US,D,20220928,000000,37.94,39.36,37.2296,39.14,718921,0
+CSIQ.US,D,20220929,000000,38.79,38.9,36.54,37.24,1019869,0
+CSIQ.US,D,20220930,000000,36.98,38.43,36.73,37.25,1218278,0
+CSIQ.US,D,20221003,000000,37.77,38.32,36.61,37.9,817801,0
+CSIQ.US,D,20221004,000000,39.03,39.45,38.37,38.81,625672,0
+CSIQ.US,D,20221005,000000,37.98,38.28,36.55,37.25,862204,0
+CSIQ.US,D,20221006,000000,36.96,38.2,35.835,35.97,980851,0
+CSIQ.US,D,20221007,000000,35.52,36.045,33.44,33.99,1933927,0
+CSIQ.US,D,20221010,000000,34.01,34.01,32.97,33.2,1022880,0
+CSIQ.US,D,20221011,000000,32.84,32.84,30.34,31.77,1368342,0
+CSIQ.US,D,20221012,000000,31.61,31.68,30.37,30.48,932305,0
+CSIQ.US,D,20221013,000000,29.58,31.03,29.05,30.89,1076456,0
+CSIQ.US,D,20221014,000000,31.25,31.7,30.05,30.2,723525,0
+CSIQ.US,D,20221017,000000,31.29,31.42,30.23,30.41,1139015,0
+CSIQ.US,D,20221018,000000,31.25,31.93,30.65,31.16,836091,0
+CSIQ.US,D,20221019,000000,30.5,30.98,29.75,30.58,786276,0
+CSIQ.US,D,20221020,000000,30.32,30.54,28.25,29.79,1780598,0
+CSIQ.US,D,20221021,000000,29.71,30.565,29.1,30.31,1215674,0
+CSIQ.US,D,20221024,000000,30.19,30.19,27.38,28.79,1592823,0
+CSIQ.US,D,20221025,000000,28.98,30.04,28.93,29.73,772413,0
+CSIQ.US,D,20221026,000000,30.13,32.24,30.13,30.96,1043384,0
+CSIQ.US,D,20221027,000000,31.325,32.22,30.8601,31.58,754930,0
+CSIQ.US,D,20221028,000000,31.65,31.98,30.6242,31.93,833847,0
+CSIQ.US,D,20221031,000000,31.78,34.28,31.43,33.9,1253536,0
+CSIQ.US,D,20221101,000000,35,35.28,33.05,33.45,664233,0
+CSIQ.US,D,20221102,000000,33.41,34.44,32.8031,32.83,556881,0
+CSIQ.US,D,20221103,000000,32.11,34.405,32.11,34.1,814421,0
+CSIQ.US,D,20221104,000000,35.12,35.34,32.74,33.69,764045,0
+CSIQ.US,D,20221107,000000,34.02,34.2,32.26,32.44,643177,0
+CSIQ.US,D,20221108,000000,33.65,35.18,33.38,34.63,1306909,0
+CSIQ.US,D,20221109,000000,34.2,36.97,34.2,34.99,1501765,0
+CSIQ.US,D,20221110,000000,36.21,37.55,34.95,37.02,1334312,0
+CSIQ.US,D,20221111,000000,37.1,37.44,35.93,36.18,762236,0
+CSIQ.US,D,20221114,000000,36.2,36.7537,35.03,35.73,760171,0
+CSIQ.US,D,20221115,000000,37.17,38.33,36.26,36.75,742798,0
+CSIQ.US,D,20221116,000000,36.23,37.5796,36.23,36.5,574388,0
+CSIQ.US,D,20221117,000000,35.27,37.09,34.79,36.72,861499,0
+CSIQ.US,D,20221118,000000,36.81,37.005,35.48,36.21,888553,0
+CSIQ.US,D,20221121,000000,35.94,37.06,35.4001,36.61,1560317,0
+CSIQ.US,D,20221122,000000,37.32,37.52,33.12,36.05,2275371,0
+CSIQ.US,D,20221123,000000,36,37.18,35.8,37.01,1158896,0
+CSIQ.US,D,20221125,000000,37,37.34,35.71,35.75,396466,0
+CSIQ.US,D,20221128,000000,35.34,35.58,33.36,34,1330455,0
+CSIQ.US,D,20221129,000000,34.54,35.52,33.75,33.82,704529,0
+CSIQ.US,D,20221130,000000,34.09,36,34.09,35.85,873797,0
+CSIQ.US,D,20221201,000000,36.52,36.55,34.65,34.65,686980,0
+CSIQ.US,D,20221202,000000,33.65,37.16,33.64,36.56,1314108,0
+CSIQ.US,D,20221205,000000,36.8,37.36,35.89,36.24,726015,0
+CSIQ.US,D,20221206,000000,36.05,36.32,33.64,33.95,872487,0
+CSIQ.US,D,20221207,000000,33.1,34.46,33.1,33.55,820910,0
+CSIQ.US,D,20221208,000000,34.15,34.54,32.74,33.16,749596,0
+CSIQ.US,D,20221209,000000,32.98,33.86,32.92,33.33,491269,0
+CSIQ.US,D,20221212,000000,33.18,33.7,33,33.46,530605,0
+CSIQ.US,D,20221213,000000,34.58,35.12,33.72,34.04,610076,0
+CSIQ.US,D,20221214,000000,34.02,35.44,33.8083,35.2,780947,0
+CSIQ.US,D,20221215,000000,34.67,36.25,34.67,34.82,634230,0
+CSIQ.US,D,20221216,000000,34.6,35.08,33.4101,34.11,799861,0
+CSIQ.US,D,20221219,000000,34.34,34.5,33.005,33.19,490953,0
+CSIQ.US,D,20221220,000000,32.73,33.78,32.325,32.34,633593,0
+CSIQ.US,D,20221221,000000,32.45,33.71,31.47,33.66,638883,0
+CSIQ.US,D,20221222,000000,33.47,33.6,31.18,31.96,729140,0
+CSIQ.US,D,20221223,000000,31.92,32.04,30.7282,31.02,629177,0
+CSIQ.US,D,20221227,000000,31.1,31.1,29.66,30.04,832054,0
+CSIQ.US,D,20221228,000000,29.9,30.08,29.03,29.4,812833,0
+CSIQ.US,D,20221229,000000,29.81,30.85,29.54,30.43,903892,0
+CSIQ.US,D,20221230,000000,30.02,30.91,29.95,30.9,380388,0
+CSIQ.US,D,20230103,000000,31.48,31.99,30.21,30.3,719096,0
+CSIQ.US,D,20230104,000000,30.6,32.375,30.27,32.19,813391,0
+CSIQ.US,D,20230105,000000,31.65,31.89,30.86,31.77,608346,0
+CSIQ.US,D,20230106,000000,32.26,36.21,32.16,36.15,2387640,0
+CSIQ.US,D,20230109,000000,36.6,39.42,36.6,38.57,2458725,0
+CSIQ.US,D,20230110,000000,38.5701,42.18,38.5701,42.05,2145272,0
+CSIQ.US,D,20230111,000000,41.44,43.77,41.29,42.87,2642067,0
+CSIQ.US,D,20230112,000000,43.05,43.38,41.49,43.18,1716325,0
+CSIQ.US,D,20230113,000000,42.69,44.065,42.36,43,1190689,0
+CSIQ.US,D,20230117,000000,43.02,43.18,41.37,41.7,1073590,0
+CSIQ.US,D,20230118,000000,42,42.42,40.4,41.34,1525697,0
+CSIQ.US,D,20230119,000000,40.2,41.28,39.63,40.91,1438947,0
+CSIQ.US,D,20230120,000000,41.54,42.12,40.72,41.89,1094234,0
+CSIQ.US,D,20230123,000000,41.96,43.13,41.82,42.68,972163,0
+CSIQ.US,D,20230124,000000,42.45,42.96,41.6,42.6,778182,0
+CSIQ.US,D,20230125,000000,41.75,42.36,41.21,41.85,854700,0
+CSIQ.US,D,20230126,000000,42.25,42.6,40.64,41,1043265,0
+CSIQ.US,D,20230127,000000,40.51,41.59,39.95,40.85,1437985,0
+CSIQ.US,D,20230130,000000,39.94,41.2,39.265,39.91,1133753,0
+CSIQ.US,D,20230131,000000,40.08,42.16,39.94,42.07,742918,0
+CSIQ.US,D,20230201,000000,42.17,42.88,40.9,42.03,1382687,0
+CSIQ.US,D,20230202,000000,42.9,43.36,41.68,41.9,1247411,0
+CSIQ.US,D,20230203,000000,41.13,41.865,40.25,40.63,605969,0
+CSIQ.US,D,20230206,000000,40.28,40.8,39.55,40.55,793761,0
+CSIQ.US,D,20230207,000000,40.64,40.84,39.04,40.11,995711,0
+CSIQ.US,D,20230208,000000,40.91,41.91,39.66,39.69,1034402,0
+CSIQ.US,D,20230209,000000,40.78,42.3752,39.87,40.1,856314,0
+CSIQ.US,D,20230210,000000,39.73,40.71,39.56,40.32,900362,0
+CSIQ.US,D,20230213,000000,40.4,41.19,40.09,40.43,611407,0
+CSIQ.US,D,20230214,000000,39.71,39.9341,38.405,39.49,960310,0
+CSIQ.US,D,20230215,000000,38.803,41.67,38.8,41.61,1069853,0
+CSIQ.US,D,20230216,000000,41.33,42.11,39.77,39.8,823726,0
+CSIQ.US,D,20230217,000000,39.23,39.49,38.5,38.94,836164,0
+CSIQ.US,D,20230221,000000,38.51,38.83,36.94,36.99,1423372,0
+CSIQ.US,D,20230222,000000,36.89,38.12,36.46,37.5,1195516,0
+CSIQ.US,D,20230223,000000,38.48,38.85,37.48,38.17,650322,0
+CSIQ.US,D,20230224,000000,37.54,37.6,36.21,37.55,1054543,0
+CSIQ.US,D,20230227,000000,37.99,39.415,37.85,39.27,939662,0
+CSIQ.US,D,20230228,000000,39.16,40.07,39,39.75,606533,0
+CSIQ.US,D,20230301,000000,40.73,42.295,40.51,41.77,1466691,0
+CSIQ.US,D,20230302,000000,41.01,41.52,40.62,40.89,589026,0
+CSIQ.US,D,20230303,000000,41.13,42.46,40.2401,41.75,1235383,0
+CSIQ.US,D,20230306,000000,41.8,43.47,41.75,42.71,1097741,0
+CSIQ.US,D,20230307,000000,42.71,43.18,41.97,42.56,585817,0
+CSIQ.US,D,20230308,000000,42.87,42.87,41.52,42.6,723238,0
+CSIQ.US,D,20230309,000000,42.83,43.6999,41.2,41.41,987298,0
+CSIQ.US,D,20230310,000000,40.9,40.92,38.29,39.25,1464994,0
+CSIQ.US,D,20230313,000000,38.49,40.1191,37.63,39.2,1172925,0
+CSIQ.US,D,20230314,000000,39.99,40.53,39.1,39.57,868258,0
+CSIQ.US,D,20230315,000000,38.39,38.805,37.25,38.11,1335200,0
+CSIQ.US,D,20230316,000000,37.61,37.61,35.79,36.72,1241317,0
+CSIQ.US,D,20230317,000000,36.5,36.66,34.31,35.03,1821714,0
+CSIQ.US,D,20230320,000000,35.295,36.65,34.93,35.86,1443676,0
+CSIQ.US,D,20230321,000000,39,41.819,37,41.25,4541380,0
+CSIQ.US,D,20230322,000000,41.49,41.72,37.73,37.74,1882453,0
+CSIQ.US,D,20230323,000000,38.47,41,37.91,38.45,1543355,0
+CSIQ.US,D,20230324,000000,37.9,38.8375,37.67,38.62,879048,0
+CSIQ.US,D,20230327,000000,39,39.33,37.94,38.72,657492,0
+CSIQ.US,D,20230328,000000,38.96,38.9799,37.665,37.87,825474,0
+CSIQ.US,D,20230329,000000,38.15,39.415,36.94,39.1,1250654,0
+CSIQ.US,D,20230330,000000,40.28,41.2,39.15,39.36,1233215,0
+CSIQ.US,D,20230331,000000,39.5,40.45,39.27,39.81,767799,0
+CSIQ.US,D,20230403,000000,40.64,41.3,39.51,39.92,1039951,0
+CSIQ.US,D,20230404,000000,39.85,39.85,38.61,39.45,512996,0
+CSIQ.US,D,20230405,000000,39.1,39.6,37.6,38.32,606944,0
+CSIQ.US,D,20230406,000000,38.06,38.09,37.32,37.9,425270,0
+CSIQ.US,D,20230410,000000,37.3,38.77,37.3,38.77,441431,0
+CSIQ.US,D,20230411,000000,38.89,38.98,38.41,38.85,391949,0
+CSIQ.US,D,20230412,000000,39.37,39.5,37.72,37.88,529893,0
+CSIQ.US,D,20230413,000000,38.16,39.32,37.91,39.02,540449,0
+CSIQ.US,D,20230414,000000,39.13,39.44,37.72,38.39,406244,0
+CSIQ.US,D,20230417,000000,38.64,40.96,38.55,40.75,965793,0
+CSIQ.US,D,20230418,000000,41,41.18,40.22,40.93,806773,0
+CSIQ.US,D,20230419,000000,40.2,40.36,38.985,39.88,660537,0
+CSIQ.US,D,20230420,000000,39.4,40.64,39.04,40.3,509873,0
+CSIQ.US,D,20230421,000000,39.94,40.23,39.22,39.83,819564,0
+CSIQ.US,D,20230424,000000,39.71,40.62,38.46,40.02,896824,0
+CSIQ.US,D,20230425,000000,39.45,39.84,38.6611,39.11,499887,0
+CSIQ.US,D,20230426,000000,38.18,38.4203,36.84,37.59,1177315,0
+CSIQ.US,D,20230427,000000,38.01,38.81,37.41,37.64,700491,0
+CSIQ.US,D,20230428,000000,37.27,37.45,35.4,37.42,1395623,0
+CSIQ.US,D,20230501,000000,37.63,38.29,36.72,36.93,735165,0
+CSIQ.US,D,20230502,000000,36.59,36.8,36.045,36.07,793816,0
+CSIQ.US,D,20230503,000000,36.06,36.83,35.8,36.17,476503,0
+CSIQ.US,D,20230504,000000,36.2,36.56,35.42,35.86,581787,0
+CSIQ.US,D,20230505,000000,36.23,37.355,36.015,37.22,479999,0
+CSIQ.US,D,20230508,000000,37.4,37.5399,36.8,37.07,341409,0
+CSIQ.US,D,20230509,000000,36.5,36.55,35.7,36.06,576092,0
+CSIQ.US,D,20230510,000000,36.76,36.77,36.1427,36.57,339318,0
+CSIQ.US,D,20230511,000000,36.27,37.0699,36.11,36.8,380965,0
+CSIQ.US,D,20230512,000000,37.17,37.8,35.67,36.01,1513728,0
+CSIQ.US,D,20230515,000000,36.16,36.31,34.76,35.36,1910747,0
+CSIQ.US,D,20230516,000000,35.08,36.26,34.8,36.13,1474500,0
+CSIQ.US,D,20230517,000000,36.64,38.95,35.83,38.72,2314509,0
+CSIQ.US,D,20230518,000000,40.32,40.61,37.07,40.18,2952703,0
+CSIQ.US,D,20230519,000000,40.72,42.4,39.64,40.21,1613612,0
+CSIQ.US,D,20230522,000000,40.38,42.74,40.21,42.32,1646456,0
+CSIQ.US,D,20230523,000000,41.95,44.06,41.95,43.29,1616996,0
+CSIQ.US,D,20230524,000000,42.22,43.42,42,43.26,962865,0
+CSIQ.US,D,20230525,000000,43.2,43.315,42.04,42.8,1014479,0
+CSIQ.US,D,20230526,000000,43.18,43.92,42.13,43.56,977513,0
+CSIQ.US,D,20230530,000000,43.67,45.29,43.015,43.4,1893082,0
+CSIQ.US,D,20230531,000000,42.85,43.265,41.42,41.8,1593502,0
+CSIQ.US,D,20230601,000000,41.9,41.92,39.95,40.48,1841816,0
+CSIQ.US,D,20230602,000000,41.17,41.4,39.35,39.55,2261517,0
+CSIQ.US,D,20230605,000000,39.25,40.26,38.895,40.05,870483,0
+CSIQ.US,D,20230606,000000,39.66,40.3,39.38,39.88,672256,0
+CSIQ.US,D,20230607,000000,39.9,40.785,38.94,39.31,930191,0
+CSIQ.US,D,20230608,000000,39.25,39.56,38.17,38.24,1495330,0
+CSIQ.US,D,20230609,000000,38.94,39.045,37.56,37.67,1290981,0
+CSIQ.US,D,20230612,000000,37.5,37.938,36.9,37.55,1112810,0
+CSIQ.US,D,20230613,000000,37.602,38.26,35.96,37.12,2444787,0
+CSIQ.US,D,20230614,000000,36.99,37.735,36.53,37.37,1806298,0
+CSIQ.US,D,20230615,000000,37.27,39.96,36.7339,39.55,2859232,0
+CSIQ.US,D,20230616,000000,40.2,41.505,39.93,41.32,2538743,0
+CSIQ.US,D,20230620,000000,40.92,40.92,38.495,38.74,2022013,0
+CSIQ.US,D,20230621,000000,38.54,38.799,37.8,38.06,951334,0
+CSIQ.US,D,20230622,000000,37.71,39.08,37.17,38.84,1035660,0
+CSIQ.US,D,20230623,000000,38.28,38.595,36.93,36.94,1390424,0
+CSIQ.US,D,20230626,000000,37.535,37.67,36.2501,36.31,1057161,0
+CSIQ.US,D,20230627,000000,36.35,36.79,36.19,36.37,835540,0
+CSIQ.US,D,20230628,000000,36.1,37.38,36.1,37.34,820852,0
+CSIQ.US,D,20230629,000000,37.45,37.58,36.38,36.9,835328,0
+CSIQ.US,D,20230630,000000,37.4,38.73,36.96,38.69,1032330,0
+CSIQ.US,D,20230703,000000,38.84,39.61,38.22,38.32,654043,0
+CSIQ.US,D,20230705,000000,38.22,38.56,37.15,37.58,1113625,0
+CSIQ.US,D,20230706,000000,38.13,38.64,36.72,37.17,1540067,0
+CSIQ.US,D,20230707,000000,37.25,37.94,36.82,36.84,918480,0
+CSIQ.US,D,20230710,000000,37,38.68,36.68,38.42,1057801,0
+CSIQ.US,D,20230711,000000,38.5,38.6799,36.91,37.35,1586163,0
+CSIQ.US,D,20230712,000000,38.09,38.88,37.48,38.47,1289864,0
+CSIQ.US,D,20230713,000000,38.78,39.07,37.9564,38.24,1364028,0
+CSIQ.US,D,20230714,000000,38.08,38.37,36.7,36.94,1572907,0
+CSIQ.US,D,20230717,000000,37.05,39,36.84,38.08,2222056,0
+CSIQ.US,D,20230718,000000,37.84,38.18,37.03,37.42,1236767,0
+CSIQ.US,D,20230719,000000,37.73,38.2,37.33,37.49,756716,0
+CSIQ.US,D,20230720,000000,37.34,37.8,36.97,37.61,750143,0
+CSIQ.US,D,20230721,000000,37.86,37.8825,37.16,37.58,744184,0
+CSIQ.US,D,20230724,000000,37.9,38.8,37.59,37.71,941817,0
+CSIQ.US,D,20230725,000000,37.88,38.33,37.37,37.39,626855,0
+CSIQ.US,D,20230726,000000,36.49,37.7,36.44,36.82,941759,0
+CSIQ.US,D,20230727,000000,36.99,37.13,36,36.26,1123926,0
+CSIQ.US,D,20230728,000000,36.61,36.96,36,36.6,896087,0
+CSIQ.US,D,20230731,000000,36.61,37.39,36.085,36.16,1148156,0
+CSIQ.US,D,20230801,000000,36.02,36.52,35.58,35.97,1257490,0
+CSIQ.US,D,20230802,000000,35,35.25,34.41,35.09,1241747,0
+CSIQ.US,D,20230803,000000,35.18,35.5,34.485,34.55,785791,0
+CSIQ.US,D,20230804,000000,34.51,34.99,34.25,34.6,936214,0
+CSIQ.US,D,20230807,000000,34.56,34.75,34.03,34.23,804496,0
+CSIQ.US,D,20230808,000000,33.8,34.08,33.46,33.97,510606,0
+CSIQ.US,D,20230809,000000,34.25,34.76,34.2392,34.55,617010,0
+CSIQ.US,D,20230810,000000,34.67,34.85,34,34.12,827902,0
+CSIQ.US,D,20230811,000000,33.73,33.7415,32.09,32.82,1593645,0
+CSIQ.US,D,20230814,000000,32.75,33.24,32.091,33.16,701587,0
+CSIQ.US,D,20230815,000000,32.88,33.1,32.1,32.11,783752,0
+CSIQ.US,D,20230816,000000,32,32.32,31.6147,31.72,787011,0
+CSIQ.US,D,20230817,000000,31.82,31.94,31.04,31.1,1124271,0
+CSIQ.US,D,20230818,000000,30.77,31.41,30.55,30.75,1164185,0
+CSIQ.US,D,20230821,000000,30.76,31.21,30.205,30.76,1970415,0
+CSIQ.US,D,20230822,000000,30.11,30.67,26.66,26.79,5205217,0
+CSIQ.US,D,20230823,000000,27.05,27.7099,26.8,26.89,1849578,0
+CSIQ.US,D,20230824,000000,26.75,26.88,25.51,26.02,2399119,0
+CSIQ.US,D,20230825,000000,26.15,26.82,26.07,26.1,1371040,0
+CSIQ.US,D,20230828,000000,26.37,26.92,25.96,26.37,1115490,0
+CSIQ.US,D,20230829,000000,26.42,27.82,26.4,27.65,1637165,0
+CSIQ.US,D,20230830,000000,27.71,28.45,27.7,28.29,1614183,0
+CSIQ.US,D,20230831,000000,28.47,28.72,27.98,28.01,780341,0
+CSIQ.US,D,20230901,000000,28.35,28.5,27.91,28.29,774228,0
+CSIQ.US,D,20230905,000000,28.1,28.49,27.9,28.01,908513,0
+CSIQ.US,D,20230906,000000,27.82,27.8687,26.81,27.21,1058444,0
+CSIQ.US,D,20230907,000000,26.7,26.845,25.68,25.92,1485493,0
+CSIQ.US,D,20230908,000000,25.92,26.31,25.7166,26.25,826452,0
+CSIQ.US,D,20230911,000000,26.67,27,26.165,26.35,660423,0
+CSIQ.US,D,20230912,000000,26.33,27.57,26.075,27.47,929217,0
+CSIQ.US,D,20230913,000000,27.47,27.6,26.79,27.13,742997,0
+CSIQ.US,D,20230914,000000,27.64,28.18,27.27,27.86,955025,0
+CSIQ.US,D,20230915,000000,27.69,27.88,27.1315,27.34,839586,0
+CSIQ.US,D,20230918,000000,27.34,27.34,26.61,26.68,701285,0
+CSIQ.US,D,20230919,000000,26.73,27.36,26.68,26.84,723784,0
+CSIQ.US,D,20230920,000000,27.05,27.1356,26.4201,26.51,732679,0
+CSIQ.US,D,20230921,000000,26.12,26.3157,25.8,26.17,626561,0
+CSIQ.US,D,20230922,000000,26.19,26.51,25.71,25.81,713011,0
+CSIQ.US,D,20230925,000000,25.56,25.95,25.11,25.2,888124,0
+CSIQ.US,D,20230926,000000,25,25.78,24.87,25.14,798468,0
+CSIQ.US,D,20230927,000000,25.36,25.55,24.71,24.95,743459,0
+CSIQ.US,D,20230928,000000,24.89,25.48,24.31,24.79,992456,0
+CSIQ.US,D,20230929,000000,25.04,25.48,24.42,24.61,868890,0
+CSIQ.US,D,20231002,000000,24.42,24.44,23.135,23.25,1629478,0
+CSIQ.US,D,20231003,000000,23,23.18,22.33,22.45,2023554,0
+CSIQ.US,D,20231004,000000,22.36,22.5345,21.71,21.88,1345713,0
+CSIQ.US,D,20231005,000000,21.85,22.0151,21.14,21.54,1720677,0
+CSIQ.US,D,20231006,000000,21.415,22.1,21.08,21.89,933801,0
+CSIQ.US,D,20231009,000000,21.61,22.23,21.365,22.21,1283337,0
+CSIQ.US,D,20231010,000000,22.04,23.555,21.9601,23.51,1457769,0
+CSIQ.US,D,20231011,000000,23.75,24.17,23.315,23.56,957774,0
+CSIQ.US,D,20231012,000000,23.6,23.78,22.27,22.66,955041,0
+CSIQ.US,D,20231013,000000,22.69,22.955,22.23,22.32,892916,0
+CSIQ.US,D,20231016,000000,22.24,22.8,22.15,22.65,912443,0
+CSIQ.US,D,20231017,000000,22.11,23.0797,22.11,22.83,734814,0
+CSIQ.US,D,20231018,000000,22.45,22.54,21.96,22.19,633717,0
+CSIQ.US,D,20231019,000000,22.27,22.29,21.6311,21.77,714264,0
+CSIQ.US,D,20231020,000000,20.85,21.61,20.25,20.68,2326507,0
+CSIQ.US,D,20231023,000000,20.44,21.16,20.14,20.83,849292,0
+CSIQ.US,D,20231024,000000,21.21,21.78,20.93,20.97,1114183,0
+CSIQ.US,D,20231025,000000,20.74,20.87,20.15,20.41,669938,0
+CSIQ.US,D,20231026,000000,20.72,20.96,20.14,20.21,1364734,0
+CSIQ.US,D,20231027,000000,20.19,20.23,18.96,19.21,1367867,0
+CSIQ.US,D,20231030,000000,19.35,20.35,19.095,19.45,1078701,0
+CSIQ.US,D,20231031,000000,19.45,20.43,19.45,19.98,981094,0
+CSIQ.US,D,20231101,000000,19.93,20.12,19.27,19.44,1123160,0
+CSIQ.US,D,20231102,000000,19.82,21.17,19.75,21.07,1484098,0
+CSIQ.US,D,20231103,000000,21.58,22.46,21.49,21.64,786083,0
+CSIQ.US,D,20231106,000000,21.63,21.81,21.12,21.56,864629,0
+CSIQ.US,D,20231107,000000,21.35,22.22,21.26,21.7,911157,0
+CSIQ.US,D,20231108,000000,21.625,21.74,20.79,20.81,1591868,0
+CSIQ.US,D,20231109,000000,21.24,21.85,20.78,21.06,1085492,0
+CSIQ.US,D,20231110,000000,21.06,21.49,20.74,21.07,898096,0
+CSIQ.US,D,20231113,000000,21,21.59,20.91,20.97,1481875,0
+CSIQ.US,D,20231114,000000,18.14,21.64,17.82,21.58,7084489,0
+CSIQ.US,D,20231115,000000,21,21.46,20.075,20.55,3914646,0
+CSIQ.US,D,20231116,000000,20.44,20.8,19.91,20.51,1972243,0
+CSIQ.US,D,20231117,000000,20.83,20.8399,19.91,20.45,871451,0
+CSIQ.US,D,20231120,000000,20.49,21.1,20.21,20.81,853222,0
+CSIQ.US,D,20231121,000000,20.68,20.92,20.37,20.62,597096,0
+CSIQ.US,D,20231122,000000,20.9,21.31,20.67,20.98,756234,0
+CSIQ.US,D,20231124,000000,20.86,21.13,20.7583,20.88,369807,0
+CSIQ.US,D,20231127,000000,20.63,20.73,20.25,20.27,1133328,0
+CSIQ.US,D,20231128,000000,20.11,20.765,19.75,20.68,964060,0
+CSIQ.US,D,20231129,000000,21.13,21.52,20.63,20.91,1363804,0
+CSIQ.US,D,20231130,000000,20.98,21.71,20.5263,21.03,1510117,0
+CSIQ.US,D,20231201,000000,20.92,22.27,20.57,21.88,1185283,0
+CSIQ.US,D,20231204,000000,21.84,23.08,21.7001,22.64,1624423,0
+CSIQ.US,D,20231205,000000,22.37,22.69,21.76,21.93,1283391,0
+CSIQ.US,D,20231206,000000,22.26,22.79,21.73,21.79,951382,0
+CSIQ.US,D,20231207,000000,22.1,22.51,21.73,22.06,873426,0
+CSIQ.US,D,20231208,000000,22.06,22.8,21.45,22.09,1172426,0
+CSIQ.US,D,20231211,000000,22,22.455,21.6975,22.29,789781,0
+CSIQ.US,D,20231212,000000,22.08,22.135,20.935,21.47,1058354,0
+CSIQ.US,D,20231213,000000,21.36,22.97,20.95,22.97,1010723,0
+CSIQ.US,D,20231214,000000,23.58,24.78,23.5,23.79,2106411,0
+CSIQ.US,D,20231215,000000,24.06,24.345,23.4,24.19,1608652,0
+CSIQ.US,D,20231218,000000,24.37,24.93,23.8,24.47,1457519,0
+CSIQ.US,D,20231219,000000,24.78,25.72,24.5409,25.3,1196789,0
+CSIQ.US,D,20231220,000000,25.3,25.55,24.21,24.23,688886,0
+CSIQ.US,D,20231221,000000,24.63,25.34,24.53,25.17,1017021,0
+CSIQ.US,D,20231222,000000,25.3,25.64,24.88,25.38,542931,0
+CSIQ.US,D,20231226,000000,25.45,25.955,25.39,25.82,697884,0
+CSIQ.US,D,20231227,000000,26,26.09,25.66,25.81,520382,0
+CSIQ.US,D,20231228,000000,26.05,26.85,26.01,26.43,1214124,0
+CSIQ.US,D,20231229,000000,26.37,26.54,26.01,26.23,780496,0
+CSIQ.US,D,20240102,000000,25.77,26.585,25.61,25.74,772110,0
+CSIQ.US,D,20240103,000000,24.98,25.53,24.3,25.2,611641,0
+CSIQ.US,D,20240104,000000,24.85,25.17,24.23,24.4,723606,0
+CSIQ.US,D,20240105,000000,24.1,24.38,23.67,23.81,867475,0
+CSIQ.US,D,20240108,000000,23.8,24.705,23.6,24.21,1077931,0
+CSIQ.US,D,20240109,000000,23.89,24.7938,23.6,24.345,642416,0
+CSIQ.US,D,20240110,000000,24.3,24.3,23.442,23.56,752118,0
+CSIQ.US,D,20240111,000000,23.39,23.68,22.284,23.11,1347973,0
+CSIQ.US,D,20240112,000000,23.26,23.38,22.25,22.34,1034665,0
+CSIQ.US,D,20240116,000000,22,22.22,21.25,21.66,1592555,0
+CSIQ.US,D,20240117,000000,21.12,21.35,20.585,20.67,1617620,0
+CSIQ.US,D,20240118,000000,21.02,21.02,19.7,19.95,2032535,0
+CSIQ.US,D,20240119,000000,20.1,20.35,19.29,19.84,2472608,0
+CSIQ.US,D,20240122,000000,20.5,21.39,20.09,21.05,1996483,0
+CSIQ.US,D,20240123,000000,23.45,25.43,22.93,24.04,4907684,0
+CSIQ.US,D,20240124,000000,24.46,24.97,23.11,23.49,1842426,0
+CSIQ.US,D,20240125,000000,23.75,23.85,22.82,23.32,909746,0
+CSIQ.US,D,20240126,000000,23.27,23.59,22.57,22.97,900610,0
+CSIQ.US,D,20240129,000000,22.7,22.94,22.03,22.85,919764,0
+CSIQ.US,D,20240130,000000,22.58,22.85,22.11,22.46,886263,0
+CSIQ.US,D,20240131,000000,22.41,23.38,22.08,22.1,1062026,0
+CSIQ.US,D,20240201,000000,22.51,23.0336,22.18,22.92,934728,0
+CSIQ.US,D,20240202,000000,22.36,22.48,21.62,21.98,1531584,0
+CSIQ.US,D,20240205,000000,21.5,21.5,20.6,20.79,1417724,0
+CSIQ.US,D,20240206,000000,20.65,21.32,20.6,21.28,777860,0
+CSIQ.US,D,20240207,000000,21.88,22.35,21.28,22.07,1308449,0
+CSIQ.US,D,20240208,000000,22.1,22.38,21.74,22.07,737705,0
+CSIQ.US,D,20240209,000000,22.12,22.9875,21.91,22.91,1138635,0
+CSIQ.US,D,20240212,000000,23,24.32,22.9,23.6,1309589,0
+CSIQ.US,D,20240213,000000,22.45,22.83,21.8,21.89,1170948,0
+CSIQ.US,D,20240214,000000,22.55,23.21,22.05,23.21,1247627,0
+CSIQ.US,D,20240215,000000,23.5,23.9492,23.1101,23.81,987322,0
+CSIQ.US,D,20240216,000000,23.37,23.62,22.94,22.94,893864,0
+CSIQ.US,D,20240220,000000,22.94,22.95,22.32,22.84,743229,0
+CSIQ.US,D,20240221,000000,22.23,22.59,21.98,22.33,615832,0
+CSIQ.US,D,20240222,000000,22.48,22.48,21.36,21.37,836341,0
+CSIQ.US,D,20240223,000000,21.41,21.6,20.93,21.17,639511,0
+CSIQ.US,D,20240226,000000,21.13,21.705,20.9,21.13,627129,0
+CSIQ.US,D,20240227,000000,21.46,21.77,21.11,21.6,897273,0
+CSIQ.US,D,20240228,000000,21.5,21.76,20.83,20.83,775548,0
+CSIQ.US,D,20240229,000000,21.37,21.99,21.02,21.09,923654,0
+CSIQ.US,D,20240301,000000,21.07,21.68,20.82,20.97,1274240,0
+CSIQ.US,D,20240304,000000,21.29,21.29,19.83,20.29,1316706,0
+CSIQ.US,D,20240305,000000,20.03,20.19,19.6,19.66,1081000,0
+CSIQ.US,D,20240306,000000,19.95,20.4,19.77,20.35,1016657,0
+CSIQ.US,D,20240307,000000,20.43,20.92,20.1613,20.76,1625314,0
+CSIQ.US,D,20240308,000000,20.92,21.25,20.48,20.63,1053902,0
+CSIQ.US,D,20240311,000000,20.66,21.35,20.45,20.59,1064062,0
+CSIQ.US,D,20240312,000000,20.6,20.83,20.0294,20.22,1048297,0
+CSIQ.US,D,20240313,000000,19.88,20.605,19.41,19.56,1753200,0
+CSIQ.US,D,20240314,000000,19.83,20.5797,18.83,19.38,1984626,0
+CSIQ.US,D,20240315,000000,19.35,20.51,19.23,19.44,2093460,0
+CSIQ.US,D,20240318,000000,19.67,19.92,18.94,19.14,1532267,0
+CSIQ.US,D,20240319,000000,19.07,19.11,18.645,18.71,1368344,0
+CSIQ.US,D,20240320,000000,18.67,19.465,18.52,19.25,1520730,0
+CSIQ.US,D,20240321,000000,19.49,19.64,18.8,18.82,1597918,0
+CSIQ.US,D,20240322,000000,18.8,18.82,18.17,18.18,1680433,0
+CSIQ.US,D,20240325,000000,18.12,18.685,17.84,18.36,1550924,0
+CSIQ.US,D,20240326,000000,18.32,18.44,17.965,17.98,841542,0
+CSIQ.US,D,20240327,000000,18.11,19.435,18.02,19.4,1663586,0
+CSIQ.US,D,20240328,000000,19.32,19.77,19.05,19.76,1059919,0
+CSIQ.US,D,20240401,000000,19.95,20.26,19.5,19.71,627080,0
+CSIQ.US,D,20240402,000000,19.36,19.5,18.885,19.11,848977,0
+CSIQ.US,D,20240403,000000,18.91,19.57,18.71,19.43,891873,0
+CSIQ.US,D,20240404,000000,19.62,19.9299,18.5,18.54,1404346,0
+CSIQ.US,D,20240405,000000,18.14,18.27,17.125,17.15,2408010,0
+CSIQ.US,D,20240408,000000,17.24,17.86,17.08,17.37,1349676,0
+CSIQ.US,D,20240409,000000,17.39,18.85,17.39,18.74,1990337,0
+CSIQ.US,D,20240410,000000,18.1,18.12,17.25,17.36,2642800,0
+CSIQ.US,D,20240411,000000,17.46,17.56,16.26,16.58,3230210,0
+CSIQ.US,D,20240412,000000,16.46,16.65,15.725,15.75,3132059,0
+CSIQ.US,D,20240415,000000,15.63,15.8,15.2201,15.69,2638029,0
+CSIQ.US,D,20240416,000000,15.49,15.49,15.11,15.27,1519945,0
+CSIQ.US,D,20240417,000000,15.47,15.875,15.08,15.12,2950588,0
+CSIQ.US,D,20240418,000000,15.07,15.08,14.11,14.53,3373517,0
+CSIQ.US,D,20240419,000000,14.48,14.61,14.18,14.439,1901951,0
+CSIQ.US,D,20240422,000000,14.55,15.02,14.19,14.97,2143419,0
+CSIQ.US,D,20240423,000000,15.21,15.64,14.84,14.87,2069623,0
+CSIQ.US,D,20240424,000000,14.91,15.04,14.575,14.96,1332269,0
+CSIQ.US,D,20240425,000000,14.72,14.85,14.265,14.5,1476846,0
+CSIQ.US,D,20240426,000000,14.81,15.51,14.7,15.15,1589927,0
+CSIQ.US,D,20240429,000000,15.48,16.52,15.48,16.44,2035384,0
+CSIQ.US,D,20240430,000000,16.4,16.93,16.095,16.21,1730242,0
+CSIQ.US,D,20240501,000000,16.09,16.9584,15.964,16.35,990257,0
+CSIQ.US,D,20240502,000000,16.5,16.56,15.9,16.56,1165929,0
+CSIQ.US,D,20240503,000000,17,17.37,16.61,16.79,1089717,0
+CSIQ.US,D,20240506,000000,16.9,17.44,16.81,17.36,1468800,0
+CSIQ.US,D,20240507,000000,17.62,17.94,17.15,17.56,1796326,0
+CSIQ.US,D,20240508,000000,17.17,17.82,17.07,17.6,2019278,0
+CSIQ.US,D,20240509,000000,17.14,18.1,16.24,17.28,5162618,0
+CSIQ.US,D,20240510,000000,17.44,17.65,15.3901,15.7,3380913,0
+CSIQ.US,D,20240513,000000,15.81,16.49,15.8,16.06,1813055,0
+CSIQ.US,D,20240514,000000,16.4,17.32,16.29,17.27,3377958,0
+CSIQ.US,D,20240515,000000,17.76,18.05,16.71,16.72,1927180,0
+CSIQ.US,D,20240516,000000,16.72,16.82,15.93,16.06,2289695,0
+CSIQ.US,D,20240517,000000,16.13,16.18,15.71,15.76,3860987,0
+CSIQ.US,D,20240520,000000,15.66,15.94,15.41,15.71,1749242,0
+CSIQ.US,D,20240521,000000,15.5,15.99,15.35,15.83,996711,0
+CSIQ.US,D,20240522,000000,16.09,18.27,15.9,18.19,4514488,0
+CSIQ.US,D,20240523,000000,18.1,18.15,17.25,17.66,1834304,0
+CSIQ.US,D,20240524,000000,17.67,18.57,17.51,18.2,1722919,0
+CSIQ.US,D,20240528,000000,18.49,19.32,17.97,19.07,2473058,0
+CSIQ.US,D,20240529,000000,18.68,19.91,18.55,19.53,2145843,0
+CSIQ.US,D,20240530,000000,19.92,19.92,19.26,19.65,1440996,0
+CSIQ.US,D,20240531,000000,19.67,20.45,19.0726,19.64,1361002,0
+CSIQ.US,D,20240603,000000,20,21.05,19.825,19.87,2076015,0
+CSIQ.US,D,20240604,000000,19.6,19.75,18.6,18.72,1379488,0
+CSIQ.US,D,20240605,000000,18.89,19.33,18.6,18.96,934858,0
+CSIQ.US,D,20240606,000000,18.66,18.86,18.25,18.33,861012,0
+CSIQ.US,D,20240607,000000,17.97,18.53,17.38,17.39,1062219,0
+CSIQ.US,D,20240610,000000,17.05,17.815,16.81,17.62,1096596,0
+CSIQ.US,D,20240611,000000,17.4,18.035,17.1001,17.97,871678,0
+CSIQ.US,D,20240612,000000,18.25,19.12,18.05,18.37,1474155,0
+CSIQ.US,D,20240613,000000,18.37,18.7294,17.98,18.07,1155910,0
+CSIQ.US,D,20240614,000000,17.81,17.97,17.01,17.04,1017276,0
+CSIQ.US,D,20240617,000000,16.96,17.205,16.18,16.45,1505539,0
+CSIQ.US,D,20240618,000000,16.25,16.66,16.14,16.18,1153128,0
+CSIQ.US,D,20240620,000000,16.02,16.13,15.66,16.02,1397682,0
+CSIQ.US,D,20240621,000000,16.05,16.12,15.695,15.77,1615631,0
+CSIQ.US,D,20240624,000000,15.77,16.345,15.59,15.94,1890182,0
+CSIQ.US,D,20240625,000000,15.84,15.85,15.05,15.25,1525840,0
+CSIQ.US,D,20240626,000000,15.16,15.46,15.05,15.38,994510,0
+CSIQ.US,D,20240627,000000,15.31,15.54,15.16,15.5,851514,0
+CSIQ.US,D,20240628,000000,15.48,15.7,14.695,14.75,1934653,0
+CSIQ.US,D,20240701,000000,14.75,14.8,13.91,14.01,1952276,0
+CSIQ.US,D,20240702,000000,14.02,14.54,13.8,14.54,1606986,0
+CSIQ.US,D,20240703,000000,14.74,15.77,14.71,15.72,1152503,0
+CSIQ.US,D,20240705,000000,15.73,15.91,15.28,15.35,955884,0
+CSIQ.US,D,20240708,000000,15.61,15.77,15.32,15.53,974192,0
+CSIQ.US,D,20240709,000000,15.53,15.78,15.04,15.64,1081394,0
+CSIQ.US,D,20240710,000000,15.85,16.225,15.61,16.13,831833,0
+CSIQ.US,D,20240711,000000,16.98,17.8,16.7052,17.41,3449730,0
+CSIQ.US,D,20240712,000000,17.58,17.84,17.22,17.28,1067029,0
+CSIQ.US,D,20240715,000000,16.28,16.59,15.32,15.35,2547489,0
+CSIQ.US,D,20240716,000000,15.46,16.7899,15.14,16.77,2005229,0
+CSIQ.US,D,20240717,000000,16.45,16.91,16.05,16.5,1458485,0
+CSIQ.US,D,20240718,000000,16.91,17.935,16.48,16.7,2487662,0
+CSIQ.US,D,20240719,000000,16.62,16.656,15.77,15.79,949187,0
+CSIQ.US,D,20240722,000000,16.32,16.44,15.87,16,852320,0
+CSIQ.US,D,20240723,000000,15.75,16.19,15.66,16.17,753713,0
+CSIQ.US,D,20240724,000000,16.13,16.67,15.77,15.86,1469548,0
+CSIQ.US,D,20240725,000000,15.79,16.73,15.75,16.2,1315907,0
+CSIQ.US,D,20240726,000000,16.65,17.248,16.4901,17.13,1429966,0
+CSIQ.US,D,20240729,000000,17.205,17.32,16.72,16.99,1067332,0
+CSIQ.US,D,20240730,000000,17,17.13,16.13,16.23,983909,0
+CSIQ.US,D,20240731,000000,16.55,17.25,16.37,16.58,1200317,0
+CSIQ.US,D,20240801,000000,16.76,17.05,15.12,15.64,2077043,0
+CSIQ.US,D,20240802,000000,15,15.1832,14.43,14.49,1968355,0
+CSIQ.US,D,20240805,000000,13.5,14.455,13.04,14.06,1557525,0
+CSIQ.US,D,20240806,000000,14.17,14.46,13.94,14.05,636621,0
+CSIQ.US,D,20240807,000000,14.5,14.56,13.41,13.44,2045331,0
+CSIQ.US,D,20240808,000000,13.54,14.19,13.51,13.91,1018300,0
+CSIQ.US,D,20240809,000000,13.91,13.93,13.46,13.54,1189390,0
+CSIQ.US,D,20240812,000000,13.53,13.76,13.175,13.2,930327,0
+CSIQ.US,D,20240813,000000,13.35,14.6399,13.245,14.58,1497693,0
+CSIQ.US,D,20240814,000000,14.66,14.85,14.01,14.17,817189,0
+CSIQ.US,D,20240815,000000,14.6,15.02,14.54,14.71,1029067,0
+CSIQ.US,D,20240816,000000,14.67,14.9525,14.545,14.75,847133,0
+CSIQ.US,D,20240819,000000,14.46,14.94,14.44,14.86,846744,0
+CSIQ.US,D,20240820,000000,14.69,14.8632,14.38,14.49,1205268,0
+CSIQ.US,D,20240821,000000,14.57,14.8169,14.52,14.56,1150389,0
+CSIQ.US,D,20240822,000000,13.29,13.96,12.18,12.275,6492502,0
+CSIQ.US,D,20240823,000000,12.46,13.48,12.42,13.48,4196777,0
+CSIQ.US,D,20240826,000000,13.63,13.9628,13.344,13.53,1914850,0
+CSIQ.US,D,20240827,000000,13.22,13.28,12.72,13.04,1699312,0
+CSIQ.US,D,20240828,000000,12.93,12.95,12.25,12.4,2464961,0
+CSIQ.US,D,20240829,000000,12.48,12.74,12.312,12.51,1410694,0
+CSIQ.US,D,20240830,000000,12.6,12.87,12.38,12.63,1156076,0
+CSIQ.US,D,20240903,000000,12.46,12.71,12.035,12.25,1591235,0
+CSIQ.US,D,20240904,000000,12.22,12.63,12.14,12.46,1456952,0
+CSIQ.US,D,20240905,000000,12.48,12.85,12.31,12.51,1014653,0
+CSIQ.US,D,20240906,000000,12.5,12.5,11.8,11.91,1873091,0
+CSIQ.US,D,20240909,000000,11.87,12.1699,11.62,11.9,1413024,0
+CSIQ.US,D,20240910,000000,11.84,12.4,11.41,12.37,1729623,0
+CSIQ.US,D,20240911,000000,12.83,13.89,12.775,13.83,3088679,0
+CSIQ.US,D,20240912,000000,13.85,14.22,13.5,13.9,1209682,0
+CSIQ.US,D,20240913,000000,14.09,14.41,13.8,13.98,1094398,0
+CSIQ.US,D,20240916,000000,13.9,14.02,13.61,13.66,980171,0
+CSIQ.US,D,20240917,000000,13.92,14.22,13.72,14.06,826425,0
+CSIQ.US,D,20240918,000000,14.06,15.28,13.99,14.65,1487480,0
+CSIQ.US,D,20240919,000000,15.27,15.3,14.261,14.34,1220455,0
+CSIQ.US,D,20240920,000000,14.17,14.3,13.73,14.05,1330749,0
+CSIQ.US,D,20240923,000000,14.06,14.52,13.68,14.43,991995,0
+CSIQ.US,D,20240924,000000,14.81,15.21,14.635,14.93,1228353,0
+CSIQ.US,D,20240925,000000,14.63,14.75,13.92,13.97,1213218,0
+CSIQ.US,D,20240926,000000,14.63,14.945,14.29,14.9,1412179,0
+CSIQ.US,D,20240927,000000,15.25,16.295,15.18,16.17,2395203,0
+CSIQ.US,D,20240930,000000,16.76,17.2,16.53,16.76,2182197,0
+CSIQ.US,D,20241001,000000,16.55,16.63,15.55,16.17,1457462,0
+CSIQ.US,D,20241002,000000,16.41,16.41,15.46,15.66,1055643,0
+CSIQ.US,D,20241003,000000,15.36,15.59,14.96,15.03,1125293,0
+CSIQ.US,D,20241004,000000,15.51,16.1,15.26,15.84,1300273,0
+CSIQ.US,D,20241007,000000,16.28,19.549,16.24,17.47,6954985,0
+CSIQ.US,D,20241008,000000,16.63,16.64,15.2,15.63,3414915,0
+CSIQ.US,D,20241009,000000,15.32,16.22,15.005,15.06,2066228,0
+CSIQ.US,D,20241010,000000,15,15.095,13.775,13.78,2790674,0
+CSIQ.US,D,20241011,000000,13.7,14.345,13.55,13.98,2367093,0
+CSIQ.US,D,20241014,000000,13.95,13.95,13.2,13.35,1599520,0
+CSIQ.US,D,20241015,000000,13.11,13.22,12.58,12.61,2701619,0
+CSIQ.US,D,20241016,000000,12.76,12.97,12.62,12.67,1284649,0
+CSIQ.US,D,20241017,000000,12.59,12.69,12.18,12.27,1909673,0
+CSIQ.US,D,20241018,000000,12.59,13.04,12.51,12.55,2210272,0
+CSIQ.US,D,20241021,000000,12.39,12.73,12.22,12.63,1565449,0
+CSIQ.US,D,20241022,000000,12.13,13.04,12.11,12.7,2863272,0
+CSIQ.US,D,20241023,000000,13.29,13.3,11.925,11.96,3280385,0
+CSIQ.US,D,20241024,000000,12.13,12.55,12.08,12.21,1269594,0
+CSIQ.US,D,20241025,000000,12.42,13.85,12.3,13.41,3753691,0
+CSIQ.US,D,20241028,000000,13.6,15.91,13.36,15.51,5836726,0
+CSIQ.US,D,20241029,000000,15.12,15.16,13.75,14.02,3570525,0
+CSIQ.US,D,20241030,000000,14.14,14.59,13.53,14.14,1967771,0
+CSIQ.US,D,20241031,000000,14.17,14.46,13.9302,14.24,1422160,0
+CSIQ.US,D,20241101,000000,14.24,15.28,14.19,15.12,2455807,0
+CSIQ.US,D,20241104,000000,15.47,16.2,15.47,15.96,2602035,0
+CSIQ.US,D,20241105,000000,15.71,16.33,15.51,16.33,2071559,0
+CSIQ.US,D,20241106,000000,14.56,14.7,12.82,13.08,4945374,0
+CSIQ.US,D,20241107,000000,13.43,13.67,12.9701,13.13,2615918,0
+CSIQ.US,D,20241108,000000,12.9,12.9,12.06,12.1,3198725,0
+CSIQ.US,D,20241111,000000,12.08,12.69,11.9,12.58,2839166,0
+CSIQ.US,D,20241112,000000,12.19,12.41,11.87,12.09,2546700,0
+CSIQ.US,D,20241113,000000,12.2,12.54,11.78,11.91,2147282,0
+CSIQ.US,D,20241114,000000,11.93,12.06,11.3721,11.77,3074621,0
+CSIQ.US,D,20241115,000000,11.92,12,10.94,10.99,3311519,0
+CSIQ.US,D,20241118,000000,11,11.315,10.93,11.15,1897348,0
+CSIQ.US,D,20241119,000000,11.07,11.2256,10.91,11.06,1510961,0
+CSIQ.US,D,20241120,000000,11.2,11.81,11.12,11.8,1856478,0
+CSIQ.US,D,20241121,000000,11.71,11.71,11.24,11.3,1915443,0
+CSIQ.US,D,20241122,000000,11.17,11.96,11.03,11.91,1505214,0
+CSIQ.US,D,20241125,000000,12.155,13.2879,12.1304,13.07,3157525,0
+CSIQ.US,D,20241126,000000,12.97,12.97,12.36,12.43,1574752,0
+CSIQ.US,D,20241127,000000,12.6,13.18,12.57,12.76,1487832,0
+CSIQ.US,D,20241129,000000,12.82,12.951,12.37,12.41,1187794,0
+CSIQ.US,D,20241202,000000,12.47,13.08,12.37,12.72,1948331,0
+CSIQ.US,D,20241203,000000,12.63,12.89,12.4442,12.58,1143994,0
+CSIQ.US,D,20241204,000000,12.49,12.58,12.04,12.07,2631189,0
+CSIQ.US,D,20241205,000000,11.82,12.05,11.27,11.46,2971990,0
+CSIQ.US,D,20241206,000000,11.75,12.25,11.5,12.01,2447239,0
+CSIQ.US,D,20241209,000000,12.42,13.61,12.42,12.53,3415550,0
+CSIQ.US,D,20241210,000000,12.39,12.78,12.11,12.65,1692766,0
+CSIQ.US,D,20241211,000000,12.85,13.12,12.47,12.78,1836332,0
+CSIQ.US,D,20241212,000000,12.54,12.78,12.24,12.38,1527238,0
+CSIQ.US,D,20241213,000000,12.86,13.2,12.49,12.69,1956114,0
+CSIQ.US,D,20241216,000000,12.464,12.52,11.45,11.66,2805059,0
+CSIQ.US,D,20241217,000000,11.28,11.83,11.17,11.67,1867325,0
+CSIQ.US,D,20241218,000000,11.7,12.09,11.28,11.32,1944806,0
+CSIQ.US,D,20241219,000000,11.38,11.48,10.74,10.76,2446460,0
+CSIQ.US,D,20241220,000000,10.67,11.65,10.5955,11.5,2361059,0
+CSIQ.US,D,20241223,000000,11.48,11.74,11.36,11.73,1261990,0
+CSIQ.US,D,20241224,000000,11.77,12.045,11.76,11.81,715560,0
+CSIQ.US,D,20241226,000000,11.63,11.75,11.39,11.52,1361598,0
+CSIQ.US,D,20241227,000000,11.45,11.6,11.26,11.38,848028,0
+CSIQ.US,D,20241230,000000,11.19,11.35,10.87,11.23,1779576,0
+CSIQ.US,D,20241231,000000,11.38,11.72,11.06,11.12,1186197,0
+CSIQ.US,D,20250102,000000,11.35,12.5422,11.26,12.04,2218942,0
+CSIQ.US,D,20250103,000000,12.21,12.28,11.88,12.19,1109819,0
+CSIQ.US,D,20250106,000000,12.52,12.8999,12.28,12.35,2201860,0
+CSIQ.US,D,20250107,000000,12.49,13.66,12.46,13.29,2708308,0
+CSIQ.US,D,20250108,000000,12.77,13.08,12.53,12.74,1462590,0
+CSIQ.US,D,20250110,000000,12.44,12.56,12.03,12.21,1531576,0
+CSIQ.US,D,20250113,000000,12.01,12.075,11.46,11.91,1432054,0
+CSIQ.US,D,20250114,000000,12.16,12.3352,11.4501,11.52,1091245,0
+CSIQ.US,D,20250115,000000,12.05,12.13,11.28,11.34,1186825,0
+CSIQ.US,D,20250116,000000,11.35,11.55,11.08,11.12,1559533,0
+CSIQ.US,D,20250117,000000,11.25,11.384,11.01,11.05,1496798,0
+CSIQ.US,D,20250121,000000,11.04,11.11,10.695,10.84,1964482,0
+CSIQ.US,D,20250122,000000,10.8,10.8,10.33,10.37,2346821,0
+CSIQ.US,D,20250123,000000,10.37,10.88,10.22,10.79,1692825,0
+CSIQ.US,D,20250124,000000,10.83,11.17,10.615,10.96,1916861,0
+CSIQ.US,D,20250127,000000,10.85,11.27,10.68,10.7,1601554,0
+CSIQ.US,D,20250128,000000,10.62,10.62,10.09,10.21,2190713,0
+CSIQ.US,D,20250129,000000,10.34,10.59,10.15,10.24,1198746,0
+CSIQ.US,D,20250130,000000,10.51,10.52,10.24,10.48,926700,0
+CSIQ.US,D,20250131,000000,10.41,10.6,10.22,10.31,1320417,0
+CSIQ.US,D,20250203,000000,9.92,10.02,9.56,9.71,2321614,0
+CSIQ.US,D,20250204,000000,9.81,10.565,9.75,10.13,1462183,0
+CSIQ.US,D,20250205,000000,10.2,10.39,9.97,9.98,1029217,0
+CSIQ.US,D,20250206,000000,10.095,10.41,10.0215,10.29,906551,0
+CSIQ.US,D,20250207,000000,10.3,10.49,10.04,10.18,822306,0
+CSIQ.US,D,20250210,000000,10.22,10.22,9.94,9.94,851855,0
+CSIQ.US,D,20250211,000000,9.74,10.02,9.6857,9.69,1086864,0
+CSIQ.US,D,20250212,000000,9.66,10.03,9.58,9.92,1112048,0
+CSIQ.US,D,20250213,000000,9.9,10.13,9.89,10.07,1036664,0
+CSIQ.US,D,20250214,000000,10.26,10.75,10.045,10.63,1924608,0
+CSIQ.US,D,20250218,000000,10.6,10.82,10.3,10.77,1616302,0
+CSIQ.US,D,20250219,000000,10.96,11.59,10.935,11.05,2128538,0
+CSIQ.US,D,20250220,000000,11.05,11.435,10.8098,11.35,1244922,0
+CSIQ.US,D,20250221,000000,11.41,11.43,10.98,11.28,1917519,0
+CSIQ.US,D,20250224,000000,11.28,11.48,10.74,10.78,1718812,0
+CSIQ.US,D,20250225,000000,10.83,11.195,10.59,11.07,1356113,0
+CSIQ.US,D,20250226,000000,11.34,12.035,11.3,11.74,3584138,0
+CSIQ.US,D,20250227,000000,11.82,11.82,11.02,11.19,2381688,0
+CSIQ.US,D,20250228,000000,10.84,10.9,10.02,10.05,3293263,0
+CSIQ.US,D,20250303,000000,10.06,10.37,9.6301,9.83,2371197,0
+CSIQ.US,D,20250304,000000,9.72,10.245,9.43,10.19,2094443,0
+CSIQ.US,D,20250305,000000,10.35,10.3782,10.01,10.1,1615222,0
+CSIQ.US,D,20250306,000000,9.99,10.28,9.77,10.04,1577321,0
+CSIQ.US,D,20250307,000000,10.12,10.43,9.86,10.24,1830059,0
+CSIQ.US,D,20250310,000000,10.07,10.25,9.83,9.84,1508392,0
+CSIQ.US,D,20250311,000000,10,10.1,9.29,9.61,1681396,0
+CSIQ.US,D,20250312,000000,9.68,9.75,9.4,9.47,1068660,0
+CSIQ.US,D,20250313,000000,9.34,9.64,9.19,9.3,1077928,0
+CSIQ.US,D,20250314,000000,9.46,9.82,9.4,9.43,1674252,0
+CSIQ.US,D,20250317,000000,9.48,10.13,9.48,9.96,1325028,0
+CSIQ.US,D,20250318,000000,10,10.03,9.66,9.78,819753,0
+CSIQ.US,D,20250319,000000,9.75,10.82,9.75,10.53,2337282,0
+CSIQ.US,D,20250320,000000,10.405,10.48,9.97,10.15,1340442,0
+CSIQ.US,D,20250321,000000,9.87,10.2292,9.86,9.96,1736680,0
+CSIQ.US,D,20250324,000000,10.04,10.39,9.685,9.705,2500981,0
+CSIQ.US,D,20250325,000000,9.9,10.5,9.59,9.76,2589730,0
+CSIQ.US,D,20250326,000000,9.8,10.5662,9.66,9.94,2964398,0
+CSIQ.US,D,20250327,000000,9.86,10.0399,9.58,9.59,2002649,0
+CSIQ.US,D,20250328,000000,9.58,9.6,9.13,9.23,1880153,0
+CSIQ.US,D,20250331,000000,9.02,9.08,8.52,8.65,2733786,0
+CSIQ.US,D,20250401,000000,8.62,8.82,8.34,8.73,1692646,0
+CSIQ.US,D,20250402,000000,8.58,9.08,8.53,9.06,1724874,0
+CSIQ.US,D,20250403,000000,8.6,9.06,8.44,8.45,2133029,0
+CSIQ.US,D,20250404,000000,8.04,8.1536,7.205,7.58,3723597,0
+CSIQ.US,D,20250407,000000,7.195,8.3,7.079,7.66,2584517,0
+CSIQ.US,D,20250408,000000,7.93,7.96,6.66,6.76,4541259,0
+CSIQ.US,D,20250409,000000,6.68,8.24,6.565,8.18,3632292,0
+CSIQ.US,D,20250410,000000,7.96,7.96,6.87,7.21,2765710,0
+CSIQ.US,D,20250411,000000,7.21,7.42,6.8601,7.42,1401802,0
+CSIQ.US,D,20250414,000000,7.74,7.99,7.56,7.64,2339301,0
+CSIQ.US,D,20250415,000000,7.7,7.7,7.08,7.15,1740827,0
+CSIQ.US,D,20250416,000000,7.03,7.295,6.85,7.18,2985534,0
+CSIQ.US,D,20250417,000000,7.25,7.5176,7.12,7.46,1241408,0
+CSIQ.US,D,20250421,000000,7.31,7.39,7.09,7.32,958723,0
+CSIQ.US,D,20250422,000000,7.17,7.92,6.96,7.89,2779511,0
+CSIQ.US,D,20250423,000000,8.27,8.43,7.74,7.86,2007728,0
+CSIQ.US,D,20250424,000000,7.82,9.64,7.82,9.28,3431206,0
+CSIQ.US,D,20250425,000000,8.865,11.385,8.8,11.15,11783460,0
+CSIQ.US,D,20250428,000000,10.485,10.485,9.45,9.82,4681859,0
+CSIQ.US,D,20250429,000000,9.63,9.6938,9.27,9.65,1868313,0
+CSIQ.US,D,20250430,000000,9.29,9.4,8.87,9.02,2563925,0
+CSIQ.US,D,20250501,000000,9.16,9.48,9.12,9.45,1603208,0
+CSIQ.US,D,20250502,000000,9.67,9.73,9.41,9.55,1234979,0
+CSIQ.US,D,20250505,000000,9.58,9.58,9.1,9.18,1256467,0
+CSIQ.US,D,20250506,000000,9.26,9.55,8.94,8.96,1171188,0
+CSIQ.US,D,20250507,000000,8.95,9.16,8.835,8.97,898927,0
+CSIQ.US,D,20250508,000000,9.15,9.51,8.93,9.21,1344730,0
+CSIQ.US,D,20250509,000000,9.35,9.86,9.3,9.79,1192792,0
+CSIQ.US,D,20250512,000000,10.41,10.9,10.27,10.59,2366475,0
+CSIQ.US,D,20250513,000000,10.97,11.33,10.13,10.15,2337762,0
+CSIQ.US,D,20250514,000000,10.03,10.435,9.83,10.11,2043992,0
+CSIQ.US,D,20250515,000000,10.11,10.95,10,10.69,1707347,0
+CSIQ.US,D,20250516,000000,10.51,11.6,10.41,10.85,3144225,0
+CSIQ.US,D,20250519,000000,10.42,10.92,10.18,10.68,964169,0
+CSIQ.US,D,20250520,000000,10.68,11.48,10.55,10.93,1797329,0
+CSIQ.US,D,20250521,000000,10.8,11.09,10.4309,10.5,1140303,0
+CSIQ.US,D,20250522,000000,10.085,10.12,9.64,9.82,1543241,0
+CSIQ.US,D,20250523,000000,9.54,10.17,9.5301,9.8,934718,0
+CSIQ.US,D,20250527,000000,10.08,10.1158,9.5802,10.03,1131720,0
+CSIQ.US,D,20250528,000000,9.96,10.25,9.72,10.16,1117086,0
+CSIQ.US,D,20250529,000000,10.39,10.59,10.1,10.34,887957,0
+CSIQ.US,D,20250530,000000,10.19,10.65,10.07,10.53,1000746,0
+CSIQ.US,D,20250602,000000,10.48,10.54,10.065,10.08,629065,0
+CSIQ.US,D,20250603,000000,10.08,11.1,10.08,10.93,1199160,0
+CSIQ.US,D,20250604,000000,11.17,11.28,10.85,11.04,739286,0
+CSIQ.US,D,20250605,000000,11.06,11.505,10.955,11.12,859449,0
+CSIQ.US,D,20250606,000000,11.28,11.52,11.2,11.24,874054,0
+CSIQ.US,D,20250609,000000,11.44,11.77,10.98,11.03,1614453,0
+CSIQ.US,D,20250610,000000,11.05,11.51,10.8,11.37,1082731,0
+CSIQ.US,D,20250611,000000,11.5,11.5,10.89,10.98,659284,0
+CSIQ.US,D,20250612,000000,10.86,10.97,10.68,10.89,503326,0
+CSIQ.US,D,20250613,000000,10.55,11.275,10.53,11.04,520230,0
+CSIQ.US,D,20250616,000000,11.22,11.42,10.94,11.09,706638,0
+CSIQ.US,D,20250617,000000,10.38,10.69,10.15,10.33,1328671,0
+CSIQ.US,D,20250618,000000,10.23,10.8,10.212,10.6,819137,0
+CSIQ.US,D,20250620,000000,10.57,10.77,9.97,10.01,1279006,0
+CSIQ.US,D,20250623,000000,10,10.28,9.89,10.13,908527,0
+CSIQ.US,D,20250624,000000,10.24,10.74,10.24,10.61,846058,0
+CSIQ.US,D,20250625,000000,10.62,10.895,10.4,10.82,642363,0
+CSIQ.US,D,20250626,000000,11.05,11.46,10.96,11.14,1171515,0
+CSIQ.US,D,20250627,000000,11.17,11.36,10.99,11.33,692803,0
+CSIQ.US,D,20250630,000000,11.33,11.38,10.92,11.04,649424,0
+CSIQ.US,D,20250701,000000,10.96,11.51,10.85,11.19,894682,0
+CSIQ.US,D,20250702,000000,11.73,12.79,11.5431,12.45,3826871,0
+CSIQ.US,D,20250703,000000,12.54,12.86,12.396,12.52,1383006,0
+CSIQ.US,D,20250707,000000,12.3,13.28,12.0703,13.03,1941434,0
+CSIQ.US,D,20250708,000000,13.25,14.2,13.17,13.31,2887916,0
+CSIQ.US,D,20250709,000000,13.38,13.62,12.96,13.6,1387758,0
+CSIQ.US,D,20250710,000000,13.56,14.1,13.555,14.09,2639496,0
+CSIQ.US,D,20250711,000000,13.97,13.97,12.64,12.71,1484291,0
+CSIQ.US,D,20250714,000000,12.84,13.38,12.76,13.37,971464,0
+CSIQ.US,D,20250715,000000,13.34,13.6,12.85,12.9,838822,0
+CSIQ.US,D,20250716,000000,12.94,13.07,12.4202,12.48,565809,0
+CSIQ.US,D,20250717,000000,12.61,12.7327,12.29,12.37,696607,0
+CSIQ.US,D,20250718,000000,12.44,12.54,12.165,12.25,676220,0
+CSIQ.US,D,20250721,000000,12.43,13.03,12.335,12.9,747193,0
+CSIQ.US,D,20250722,000000,13.08,13.65,12.93,13.46,1085134,0
+CSIQ.US,D,20250723,000000,13.46,13.5491,12.82,13.28,1275636,0
+CSIQ.US,D,20250724,000000,13.35,13.465,12.84,12.85,1044370,0
+CSIQ.US,D,20250725,000000,12.86,12.99,12.51,12.75,738680,0
+CSIQ.US,D,20250728,000000,12.81,12.83,12.33,12.36,587972,0
+CSIQ.US,D,20250729,000000,12.54,12.66,11.835,12,753878,0
+CSIQ.US,D,20250730,000000,11.89,12.09,11.6,11.72,655186,0
+CSIQ.US,D,20250731,000000,11.5,11.79,11.37,11.49,597818,0
+CSIQ.US,D,20250801,000000,11.35,11.47,11,11.32,841125,0
+CSIQ.US,D,20250804,000000,11.46,11.64,11.32,11.49,535053,0
+CSIQ.US,D,20250805,000000,11.69,12.135,11.5286,12,717517,0
+CSIQ.US,D,20250806,000000,12,12.08,11.62,11.72,553299,0
+CSIQ.US,D,20250807,000000,11.98,12.31,11.93,12,548002,0
+CSIQ.US,D,20250808,000000,11.98,12.1,11.62,11.66,487862,0
+CSIQ.US,D,20250811,000000,11.75,12.06,11.4,11.58,550516,0
+CSIQ.US,D,20250812,000000,11.61,11.6999,11.31,11.42,514704,0
+CSIQ.US,D,20250813,000000,11.43,11.88,11.32,11.66,588514,0
+CSIQ.US,D,20250814,000000,11.39,11.73,11.21,11.68,491532,0
+CSIQ.US,D,20250815,000000,11.88,13.35,11.845,12.55,1863790,0
+CSIQ.US,D,20250818,000000,12.8,13.22,12.4324,12.69,1384912,0
+CSIQ.US,D,20250819,000000,12.75,13.05,12.41,12.54,726317,0
+CSIQ.US,D,20250820,000000,12.38,12.898,12.3,12.75,883532,0
+CSIQ.US,D,20250821,000000,10.57,11.12,10.0123,10.385,6229295,0
+CSIQ.US,D,20250822,000000,10.42,11.26,10.25,11.07,2268739,0
+CSIQ.US,D,20250825,000000,10.89,11.6,10.85,11.39,1538655,0
+CSIQ.US,D,20250826,000000,11.46,11.81,11.3,11.39,955593,0
+CSIQ.US,D,20250827,000000,11.02,11.236,10.285,10.34,2233815,0
+CSIQ.US,D,20250828,000000,10.44,10.47,9.45,9.51,3036514,0
+CSIQ.US,D,20250829,000000,9.52,10.0276,9.515,9.78,2126541,0
+CSIQ.US,D,20250902,000000,9.63,10.075,9.41,9.99,2094973,0
+CSIQ.US,D,20250903,000000,9.98,10.11,9.8103,9.9,1564528,0
+CSIQ.US,D,20250904,000000,9.95,10.05,9.685,9.71,1495756,0
+CSIQ.US,D,20250905,000000,10.25,11.26,10.0768,11.17,5195047,0
+CSIQ.US,D,20250908,000000,11.51,11.61,10.89,10.92,2048094,0
+CSIQ.US,D,20250909,000000,11.02,11.36,10.8,11.04,1390097,0
+CSIQ.US,D,20250910,000000,11,11.12,10.7209,10.825,1106648,0
+CSIQ.US,D,20250911,000000,10.82,11.25,10.56,10.78,1754692,0
+CSIQ.US,D,20250912,000000,10.8,11.22,10.74,10.89,1245769,0
+CSIQ.US,D,20250915,000000,11.16,12.12,11.055,12.01,2985673,0
+CSIQ.US,D,20250916,000000,12.09,12.62,11.68,12.21,1785571,0
+CSIQ.US,D,20250917,000000,12.485,12.63,12.0576,12.32,1346410,0
+CSIQ.US,D,20250918,000000,12.54,12.54,11.75,11.77,1281369,0
+CSIQ.US,D,20250919,000000,11.9,12.12,11.56,11.7,3321351,0
+CSIQ.US,D,20250922,000000,11.68,12.84,11.68,12.73,2639667,0
+CSIQ.US,D,20250923,000000,12.89,13.2,12.26,12.37,1308356,0
+CSIQ.US,D,20250924,000000,12.5,13.3699,12.5,12.95,1335014,0
+CSIQ.US,D,20250925,000000,12.655,13.55,12.46,13.3,1503344,0
+CSIQ.US,D,20250926,000000,13.32,13.32,12.6873,12.95,1105120,0
+CSIQ.US,D,20250929,000000,13.3,13.3899,12.78,12.91,1283124,0
+CSIQ.US,D,20250930,000000,12.91,13.09,12.58,13.04,988270,0
+CSIQ.US,D,20251001,000000,13.19,15.18,13.13,14.89,5404832,0
+CSIQ.US,D,20251002,000000,15.4955,16.02,15.1155,15.27,2850502,0
+CSIQ.US,D,20251003,000000,15.645,15.89,14.9,15.2,2154340,0
+CSIQ.US,D,20251006,000000,15.4,15.655,14.93,15.1,1351865,0
+CSIQ.US,D,20251007,000000,15.13,15.13,14.3,14.43,1537473,0
+CSIQ.US,D,20251008,000000,14.53,14.82,14.15,14.29,1356187,0
+CSIQ.US,D,20251009,000000,14.47,16.1199,14.382,15.97,3728819,0
+CSIQ.US,D,20251010,000000,15.695,15.77,13.195,13.38,4950012,0
+CSIQ.US,D,20251013,000000,14.395,14.79,14.03,14.19,2043106,0
+CSIQ.US,D,20251014,000000,14.02,16,13.8,15.72,4266166,0
+CSIQ.US,D,20251015,000000,16.405,17.07,15.39,15.8,3307214,0
+CSIQ.US,D,20251016,000000,16.36,16.42,15.52,15.64,1956849,0
+CSIQ.US,D,20251017,000000,15.42,15.54,14.43,14.59,2941260,0
+CSIQ.US,D,20251020,000000,14.89,15.25,14.66,14.82,1573308,0
+CSIQ.US,D,20251021,000000,14.55,15.58,14.143,15.07,2786744,0
+CSIQ.US,D,20251022,000000,14.78,14.97,13.76,14,2751024,0
+CSIQ.US,D,20251023,000000,14.03,14.67,13.95,14.15,1805300,0
+CSIQ.US,D,20251024,000000,14.66,15.2,14.39,15,1853439,0
+CSIQ.US,D,20251027,000000,15.37,15.78,14.9,15.36,2326900,0
+CSIQ.US,D,20251028,000000,15.36,15.92,15.11,15.16,1720753,0
+CSIQ.US,D,20251029,000000,16.56,18.64,16.52,17.57,8538860,0
+CSIQ.US,D,20251030,000000,17.17,18.17,16.18,17.94,5261746,0
+CSIQ.US,D,20251031,000000,17.63,21.3,17.63,20.76,9417893,0
+CSIQ.US,D,20251103,000000,23.21,24.7,22.5,22.77,8690403,0
+CSIQ.US,D,20251104,000000,20.76,23.2799,20.71,21.99,4605417,0
+CSIQ.US,D,20251105,000000,24.96,26.35,24.26,25,10854929,0
+CSIQ.US,D,20251106,000000,25.85,27.5,25.66,26.74,8119253,0
+CSIQ.US,D,20251107,000000,25.67,28.5,24.9,28.47,6854741,0
+CSIQ.US,D,20251110,000000,30.02,33.3,30,32.4,11333947,0
+CSIQ.US,D,20251111,000000,31.41,33.7499,28.53,29.8,12032441,0
+CSIQ.US,D,20251112,000000,30.895,31.83,27.9634,28.46,8177466,0
+CSIQ.US,D,20251113,000000,31.34,32.1,27.25,28.62,14228093,0
+CSIQ.US,D,20251114,000000,27.57,34.59,26.8,33.58,11751498,0
+CSIQ.US,D,20251117,000000,31.73,31.79,28.16,28.465,10552519,0
+CSIQ.US,D,20251118,000000,27.78,28.47,25.9509,26.425,8722210,0
+CSIQ.US,D,20251119,000000,25.46,27.27,24.8,26.38,8328611,0
+CSIQ.US,D,20251120,000000,26.02,26.09,21.34,21.43,11958006,0
+CSIQ.US,D,20251121,000000,21.5,23.14,20.27,22.63,7165153,0
+CSIQ.US,D,20251124,000000,22.63,25.05,22.63,24.93,4762505,0
+CSIQ.US,D,20251125,000000,24.35,25.16,23.42,25.02,2960838,0
+CSIQ.US,D,20251126,000000,25.25,27.34,24.9005,27.09,2841753,0
+CSIQ.US,D,20251128,000000,26.965,28.05,26.4,27.15,2386307,0
+CSIQ.US,D,20251201,000000,29.94,30.05,27.45,27.55,8169669,0
+CSIQ.US,D,20251202,000000,27.79,28,24.34,25.855,6961344,0
+CSIQ.US,D,20251203,000000,25.75,25.75,23.36,23.43,5427791,0
+CSIQ.US,D,20251204,000000,23.47,24.9896,23.3802,24.73,3328483,0
+CSIQ.US,D,20251205,000000,24.68,25.45,23.765,23.84,2193866,0
+CSIQ.US,D,20251208,000000,23.84,24.4,23,23.51,1783386,0
+CSIQ.US,D,20251209,000000,23.31,23.73,22.21,23.05,2598252,0
+CSIQ.US,D,20251210,000000,22.88,24.88,22.81,24.35,2610892,0
+CSIQ.US,D,20251211,000000,23.78,25.44,23.4,25.2,2381094,0
+CSIQ.US,D,20251212,000000,25.66,25.89,22.6,22.65,2970816,0
+CSIQ.US,D,20251215,000000,23.21,23.5499,21.68,22.91,2352060,0
+CSIQ.US,D,20251216,000000,22.7,23.33,21.9,23.22,2324979,0
+CSIQ.US,D,20251217,000000,23.738,25.705,23.27,23.33,4228036,0
+CSIQ.US,D,20251218,000000,24.11,25.5,23.7,23.73,3918968,0
+CSIQ.US,D,20251219,000000,24.52,25.5,24.15,24.49,3385776,0
+CSIQ.US,D,20251222,000000,25.43,28.19,25.405,27.13,6260979,0
+CSIQ.US,D,20251223,000000,26.22,26.34,23.7,23.93,5790518,0
+CSIQ.US,D,20251224,000000,24.09,24.77,23.1,24.36,2549820,0
+CSIQ.US,D,20251226,000000,24.8,24.92,23.8,24.18,1852849,0
+CSIQ.US,D,20251229,000000,23.71,25.4943,23.3,24.31,3268965,0
+CSIQ.US,D,20251230,000000,24.34,24.98,23.7,23.79,3449967,0
+CSIQ.US,D,20251231,000000,23.7,24.52,23.51,23.77,2369348,0
+CSIQ.US,D,20260102,000000,24.305,26.11,24.305,25.41,3705956,0
+CSIQ.US,D,20260105,000000,25.56,25.75,22.86,25.18,6090330,0
+CSIQ.US,D,20260106,000000,24.765,25,22.44,23.48,5462903,0
+CSIQ.US,D,20260107,000000,23.04,23.1,21.82,22.02,3973645,0
+CSIQ.US,D,20260108,000000,20.5,20.6434,18.8901,19.39,11911596,0
+CSIQ.US,D,20260109,000000,19.52,19.8,19.01,19.38,7015636,0
+CSIQ.US,D,20260112,000000,19.57,20.4468,19.3179,20.25,5479574,0
+CSIQ.US,D,20260113,000000,21.01,23.4,20.44,21.98,7319250,0
+CSIQ.US,D,20260114,000000,21.645,22.22,20.6,20.85,3509839,0
+CSIQ.US,D,20260115,000000,21.32,22.2,20.83,21.61,3096629,0
+CSIQ.US,D,20260116,000000,21.32,22.3619,21.125,21.74,3162611,0
+CSIQ.US,D,20260120,000000,20.94,21.53,20.32,20.51,3167460,0
+CSIQ.US,D,20260121,000000,20.94,21.46,19.74,20.41,3013730,0
+CSIQ.US,D,20260122,000000,20.47,22.019,20.47,21.45,2204390,0
+CSIQ.US,D,20260123,000000,23.1,23.5799,22.242,22.43,4592201,0
+CSIQ.US,D,20260126,000000,22.01,23.17,21.51,22.32,2222269,0
+CSIQ.US,D,20260127,000000,22.36,23.02,22.012,22.15,2259474,0
+CSIQ.US,D,20260128,000000,22.68,23,21.19,21.74,2120219,0
+CSIQ.US,D,20260129,000000,21.58,21.66,19.162,19.77,3739324,0
+CSIQ.US,D,20260130,000000,19.45,19.75,18.71,19.125,2410844,0
+CSIQ.US,D,20260202,000000,19.05,19.24,18.6,19.13,1914585,0
+CSIQ.US,D,20260203,000000,19.7,20.35,19.13,20.04,1975109,0
+CSIQ.US,D,20260204,000000,20.94,21.58,19.67,20.68,3328941,0
+CSIQ.US,D,20260205,000000,19.38,20.3,18.75,18.98,2663948,0
+CSIQ.US,D,20260206,000000,19.465,20.09,18.91,19.89,2464913,0
+CSIQ.US,D,20260209,000000,19.86,21.21,19.5,21.02,1814877,0
+CSIQ.US,D,20260210,000000,20.78,22.47,20.7201,21.83,2257276,0
+CSIQ.US,D,20260211,000000,22.3,22.3408,19.62,20.83,3108456,0
+CSIQ.US,D,20260212,000000,20.03,21.05,19.74,19.9,1674578,0
+CSIQ.US,D,20260213,000000,20.09,20.2,19.08,19.39,1351125,0
+CSIQ.US,D,20260217,000000,19.2,19.26,18.55,19.06,1338039,0
+CSIQ.US,D,20260218,000000,19.48,19.89,19.035,19.82,1276017,0
diff --git a/daily/us/nasdaq stocks/1/cstl.us.txt b/daily/us/nasdaq stocks/1/cstl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b88d7df15130b27392fa2a5ed6f6df89b94d82a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cstl.us.txt	
@@ -0,0 +1,1652 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSTL.US,D,20190725,000000,20,21.99,17.11,21.4,2156379,0
+CSTL.US,D,20190726,000000,21.5,24.7483,21.5,22.99,509163,0
+CSTL.US,D,20190729,000000,22.97,24.52,22.8447,23.99,368116,0
+CSTL.US,D,20190730,000000,23.93,23.93,21.02,22.81,122112,0
+CSTL.US,D,20190731,000000,22.95,22.95,19.64,19.65,294470,0
+CSTL.US,D,20190801,000000,19.81,21.98,19.81,21.95,149195,0
+CSTL.US,D,20190802,000000,21.77,22.5893,21.25,21.81,85101,0
+CSTL.US,D,20190805,000000,21.67,21.9059,20,20.99,116173,0
+CSTL.US,D,20190806,000000,20.99,22.16,20.65,21.43,38788,0
+CSTL.US,D,20190807,000000,21.81,21.99,19.56,19.9,183957,0
+CSTL.US,D,20190808,000000,19.42,20.49,19.05,19.56,87420,0
+CSTL.US,D,20190809,000000,19.2,21.81,19.16,21.51,48537,0
+CSTL.US,D,20190812,000000,21.3055,21.45,20.2548,20.76,73006,0
+CSTL.US,D,20190813,000000,21.2,21.91,20.57,21.47,68952,0
+CSTL.US,D,20190814,000000,21.25,21.59,19.87,21.45,54327,0
+CSTL.US,D,20190815,000000,20.85,21.59,20.19,20.5,65796,0
+CSTL.US,D,20190816,000000,20.51,20.72,19.57,20.25,45178,0
+CSTL.US,D,20190819,000000,20.4,21.25,18.68,19.5,182600,0
+CSTL.US,D,20190820,000000,19.14,19.41,18.64,18.92,61915,0
+CSTL.US,D,20190821,000000,19,20.59,18.55,19.93,133652,0
+CSTL.US,D,20190822,000000,20.95,23.095,20.94,22.75,326799,0
+CSTL.US,D,20190823,000000,22.61,24,21.9261,23.5,149803,0
+CSTL.US,D,20190826,000000,23.76,24.6175,23.4567,24,162704,0
+CSTL.US,D,20190827,000000,24,25.4743,23.2,25.16,115424,0
+CSTL.US,D,20190828,000000,25.4,26.6,24.92,25,268771,0
+CSTL.US,D,20190829,000000,25.41,25.895,24.05,25.73,116944,0
+CSTL.US,D,20190830,000000,25.65,28.045,25.31,27.92,129684,0
+CSTL.US,D,20190903,000000,28.13,28.5,26.47,27.91,166660,0
+CSTL.US,D,20190904,000000,27.99,28.0998,25.65,25.98,217984,0
+CSTL.US,D,20190905,000000,25.94,26.59,25.39,25.85,133173,0
+CSTL.US,D,20190906,000000,25.95,26.105,24.52,25.41,51798,0
+CSTL.US,D,20190909,000000,25.39,25.39,22.21,22.5,82008,0
+CSTL.US,D,20190910,000000,22.14,23.9404,20.98,22.03,83417,0
+CSTL.US,D,20190911,000000,22.03,22.64,21.379,21.68,104164,0
+CSTL.US,D,20190912,000000,21.77,22.5899,21.03,22.17,48649,0
+CSTL.US,D,20190913,000000,22.06,22.38,21.71,22.03,50026,0
+CSTL.US,D,20190916,000000,21.78,22.03,21.16,21.36,164203,0
+CSTL.US,D,20190917,000000,21.35,22.8,20.26,22.17,170063,0
+CSTL.US,D,20190918,000000,22.31,23.035,21.49,22.49,77298,0
+CSTL.US,D,20190919,000000,22.64,23.89,21.75,22.94,178993,0
+CSTL.US,D,20190920,000000,22.96,24.16,22.6,23,695552,0
+CSTL.US,D,20190923,000000,22.72,23.97,22.21,23.36,83442,0
+CSTL.US,D,20190924,000000,23.45,23.45,19.95,20.25,177723,0
+CSTL.US,D,20190925,000000,20.17,21.3692,18.29,19.61,177160,0
+CSTL.US,D,20190926,000000,19.54,20.1127,19,19.92,113142,0
+CSTL.US,D,20190927,000000,19.87,20.095,17.93,18.45,179377,0
+CSTL.US,D,20190930,000000,18.51,18.51,17.1,18.09,151833,0
+CSTL.US,D,20191001,000000,18.13,18.255,17.47,17.75,161971,0
+CSTL.US,D,20191002,000000,17.63,18.71,16.78,18.34,97285,0
+CSTL.US,D,20191003,000000,18.26,18.59,17.68,18.49,63745,0
+CSTL.US,D,20191004,000000,18.57,20.005,18.3,19,116527,0
+CSTL.US,D,20191007,000000,19.95,19.95,18.24,18.64,41659,0
+CSTL.US,D,20191008,000000,18.48,18.835,17.79,18.62,49349,0
+CSTL.US,D,20191009,000000,18.62,19.615,18.279,19.03,75285,0
+CSTL.US,D,20191010,000000,19.3,20.11,19.11,19.88,97079,0
+CSTL.US,D,20191011,000000,20.05,20.08,19.48,19.67,100837,0
+CSTL.US,D,20191014,000000,19.71,20.2,18.9,19.91,74986,0
+CSTL.US,D,20191015,000000,20.01,20.07,18.92,19.35,69692,0
+CSTL.US,D,20191016,000000,19.17,19.92,18.23,19.755,91120,0
+CSTL.US,D,20191017,000000,19.95,20.3697,19.54,19.87,65199,0
+CSTL.US,D,20191018,000000,19.6,20.38,18.26,18.74,102322,0
+CSTL.US,D,20191021,000000,19.02,19.5,18.53,18.91,101702,0
+CSTL.US,D,20191022,000000,19.6,19.6,16.085,16.67,154923,0
+CSTL.US,D,20191023,000000,16.62,16.95,15.35,15.74,214822,0
+CSTL.US,D,20191024,000000,15.85,17.11,15.26,16.92,266633,0
+CSTL.US,D,20191025,000000,16.86,18.5,16.56,18.11,156462,0
+CSTL.US,D,20191028,000000,18.12,18.9141,17.35,18.04,108960,0
+CSTL.US,D,20191029,000000,17.88,21.5616,17.7,20.05,199494,0
+CSTL.US,D,20191030,000000,20.23,22.49,19.66,21.71,181503,0
+CSTL.US,D,20191031,000000,21.88,23.975,21.32,23.54,64177,0
+CSTL.US,D,20191101,000000,23.77,23.77,22.22,22.77,90992,0
+CSTL.US,D,20191104,000000,22.8,22.895,21.5103,22.25,60216,0
+CSTL.US,D,20191105,000000,21.91,22.29,21,21.93,62555,0
+CSTL.US,D,20191106,000000,21.92,22.15,21.3908,21.84,51932,0
+CSTL.US,D,20191107,000000,21.65,21.97,21.11,21.3,127198,0
+CSTL.US,D,20191108,000000,21.15,22.18,20.98,22.08,74165,0
+CSTL.US,D,20191111,000000,21.57,22.6146,21.34,21.81,115563,0
+CSTL.US,D,20191112,000000,24,26.15,23.25,26.09,442688,0
+CSTL.US,D,20191113,000000,26.44,27.81,24.335,26.17,205855,0
+CSTL.US,D,20191114,000000,26,28.79,25.53,28.44,117487,0
+CSTL.US,D,20191115,000000,28.49,30.27,28.1,28.76,216530,0
+CSTL.US,D,20191118,000000,29.15,29.7543,27.7906,28.81,80348,0
+CSTL.US,D,20191119,000000,28.85,29.31,27.835,28.17,92551,0
+CSTL.US,D,20191120,000000,28.25,29.745,27.86,28.42,123390,0
+CSTL.US,D,20191121,000000,28.17,28.6,25.965,26.83,111063,0
+CSTL.US,D,20191122,000000,27,27.01,25.73,26.79,50243,0
+CSTL.US,D,20191125,000000,26.45,27.77,25.95,27.54,111539,0
+CSTL.US,D,20191126,000000,27.58,27.96,26.72,27.21,72785,0
+CSTL.US,D,20191127,000000,27.16,28.0469,26.795,27.08,65207,0
+CSTL.US,D,20191129,000000,26.88,27.36,25.79,26.93,43011,0
+CSTL.US,D,20191202,000000,26.95,27.515,26.23,27.07,52160,0
+CSTL.US,D,20191203,000000,26.79,29.16,25.73,28.86,107979,0
+CSTL.US,D,20191204,000000,28.86,29.22,28.54,29.09,67706,0
+CSTL.US,D,20191205,000000,29.34,29.95,29.23,29.43,114367,0
+CSTL.US,D,20191206,000000,29.5,31.16,29.3,30.32,111863,0
+CSTL.US,D,20191209,000000,30.41,30.6,28.5701,28.66,102154,0
+CSTL.US,D,20191210,000000,28.8,29.5,28.17,29.34,88169,0
+CSTL.US,D,20191211,000000,29.45,29.565,29.08,29.35,61092,0
+CSTL.US,D,20191212,000000,29.41,29.65,25.8,26.94,127779,0
+CSTL.US,D,20191213,000000,26.86,29.77,26.45,29.5,92483,0
+CSTL.US,D,20191216,000000,29.5,29.52,27.5,27.62,112256,0
+CSTL.US,D,20191217,000000,27.63,28.4067,24.81,25.75,131454,0
+CSTL.US,D,20191218,000000,25.72,27.94,24.85,27.23,67337,0
+CSTL.US,D,20191219,000000,27.23,27.62,26.74,27.01,53737,0
+CSTL.US,D,20191220,000000,27.2,29.84,27.2,29.32,349499,0
+CSTL.US,D,20191223,000000,29.5,30.84,28.84,30,172664,0
+CSTL.US,D,20191224,000000,30,30.11,28.6974,29.44,34918,0
+CSTL.US,D,20191226,000000,29.67,30.4122,28.14,28.59,65269,0
+CSTL.US,D,20191227,000000,28.84,39.77,28.84,33.99,272021,0
+CSTL.US,D,20191230,000000,34.93,37.5,33.7,35.04,134189,0
+CSTL.US,D,20191231,000000,35.04,35.15,32.35,34.37,74382,0
+CSTL.US,D,20200102,000000,34.95,34.95,32.51,33.82,38575,0
+CSTL.US,D,20200103,000000,33.33,34.695,32.51,33.02,127260,0
+CSTL.US,D,20200106,000000,32.51,36,32.505,35.53,125762,0
+CSTL.US,D,20200107,000000,35.54,36.39,33.94,34.37,114312,0
+CSTL.US,D,20200108,000000,34.6,35.5,32.4,33.01,149774,0
+CSTL.US,D,20200109,000000,32.93,33.7716,32.47,33.32,95747,0
+CSTL.US,D,20200110,000000,33.67,34.96,33.03,33.61,139788,0
+CSTL.US,D,20200113,000000,33.88,34.25,32.61,33.21,69336,0
+CSTL.US,D,20200114,000000,32.51,33.58,30.3,30.7,83301,0
+CSTL.US,D,20200115,000000,30.72,32.46,30.72,31.97,67148,0
+CSTL.US,D,20200116,000000,31.95,34.61,31.52,34.18,74200,0
+CSTL.US,D,20200117,000000,34.14,34.14,30.7,32.39,123383,0
+CSTL.US,D,20200121,000000,32.2,32.975,30.155,30.87,125456,0
+CSTL.US,D,20200122,000000,30.53,32.73,30.02,32.12,165331,0
+CSTL.US,D,20200123,000000,32.46,32.65,30.53,30.92,94106,0
+CSTL.US,D,20200124,000000,30,30.835,29.5501,29.89,115187,0
+CSTL.US,D,20200127,000000,29.03,30.11,29.03,30,56902,0
+CSTL.US,D,20200128,000000,30.31,30.31,29.3208,29.98,174140,0
+CSTL.US,D,20200129,000000,30.05,30.16,29.2496,29.82,129892,0
+CSTL.US,D,20200130,000000,29.61,30.17,29.21,30.04,86038,0
+CSTL.US,D,20200131,000000,29.94,31.17,29.68,30.84,215627,0
+CSTL.US,D,20200203,000000,30.85,32,29.53,30.26,165694,0
+CSTL.US,D,20200204,000000,30.37,31.13,29.2,30.8,73409,0
+CSTL.US,D,20200205,000000,30.79,31.25,30.545,30.92,89592,0
+CSTL.US,D,20200206,000000,31.11,31.34,30.22,31.05,143209,0
+CSTL.US,D,20200207,000000,30.99,31.37,30.3788,30.98,78566,0
+CSTL.US,D,20200210,000000,30.99,31.39,29.61,29.94,125650,0
+CSTL.US,D,20200211,000000,29.94,30.6,29.51,30.25,161110,0
+CSTL.US,D,20200212,000000,30.23,31.54,26.39,31.47,289803,0
+CSTL.US,D,20200213,000000,31.37,32.37,30.9925,31.73,177966,0
+CSTL.US,D,20200214,000000,31.86,32.27,30.76,31.8,82857,0
+CSTL.US,D,20200218,000000,31.66,32.106,31,31.85,73957,0
+CSTL.US,D,20200219,000000,31.89,33,31.33,31.87,133078,0
+CSTL.US,D,20200220,000000,31.76,33.5,31,33.34,100616,0
+CSTL.US,D,20200221,000000,33.33,33.33,32.35,32.41,104777,0
+CSTL.US,D,20200224,000000,31.8,32.245,28.8317,30,95882,0
+CSTL.US,D,20200225,000000,30.16,32,27,27.185,118970,0
+CSTL.US,D,20200226,000000,26.92,28.24,25.92,26.82,126379,0
+CSTL.US,D,20200227,000000,26.17,30.23,25.92,29.92,167514,0
+CSTL.US,D,20200228,000000,29.17,32.55,28.93,29.94,198359,0
+CSTL.US,D,20200302,000000,30.19,32.615,28.7101,30.8,142229,0
+CSTL.US,D,20200303,000000,31.185,31.775,29.19,29.64,150592,0
+CSTL.US,D,20200304,000000,30,32.635,29.96,30.92,244549,0
+CSTL.US,D,20200305,000000,30.4,32.88,30.1,32.51,178023,0
+CSTL.US,D,20200306,000000,32.46,32.89,30.7,32.19,123974,0
+CSTL.US,D,20200309,000000,30.87,32.58,28.46,29.42,105578,0
+CSTL.US,D,20200310,000000,30.11,32.113,28.85,29.36,138965,0
+CSTL.US,D,20200311,000000,33.37,33.37,28.895,28.97,582284,0
+CSTL.US,D,20200312,000000,27.48,30.11,25.65,25.65,146890,0
+CSTL.US,D,20200313,000000,27.01,27.09,22.25,24.07,209220,0
+CSTL.US,D,20200316,000000,22.13,23.18,21.01,23.08,198992,0
+CSTL.US,D,20200317,000000,23.5,29.13,22.84,27.45,133381,0
+CSTL.US,D,20200318,000000,26.15,28.2541,21.85,23.2,111994,0
+CSTL.US,D,20200319,000000,23.3,27.34,23.3,24.52,112243,0
+CSTL.US,D,20200320,000000,25.46,29.785,24.6,28.1,920980,0
+CSTL.US,D,20200323,000000,28.04,29.4905,24.51,25.79,144392,0
+CSTL.US,D,20200324,000000,26.45,28.6325,24.98,27.4,281697,0
+CSTL.US,D,20200325,000000,27.87,28.6238,25.23,26.47,189687,0
+CSTL.US,D,20200326,000000,28.19,30.04,27,28.1,251563,0
+CSTL.US,D,20200327,000000,26.99,31.385,26.52,28.27,253687,0
+CSTL.US,D,20200330,000000,28.85,30.03,26.9921,28.85,148445,0
+CSTL.US,D,20200331,000000,28.75,30.71,27.87,29.81,135822,0
+CSTL.US,D,20200401,000000,28.66,30.62,27.32,28.77,155106,0
+CSTL.US,D,20200402,000000,28.59,28.94,25.71,27.74,124870,0
+CSTL.US,D,20200403,000000,28.26,28.26,25.065,27.35,105352,0
+CSTL.US,D,20200406,000000,28.46,30.675,27.5,30.19,129858,0
+CSTL.US,D,20200407,000000,30.4,31,29.1,30.57,103480,0
+CSTL.US,D,20200408,000000,30.84,31.85,28.26,28.93,63236,0
+CSTL.US,D,20200409,000000,29.09,29.9,27.795,28.05,132303,0
+CSTL.US,D,20200413,000000,27.97,29.5,27.42,28.54,65696,0
+CSTL.US,D,20200414,000000,29.13,30.49,28.62,29.89,102508,0
+CSTL.US,D,20200415,000000,29.45,30.05,27.55,29.69,115236,0
+CSTL.US,D,20200416,000000,30.06,30.35,29.16,29.95,85562,0
+CSTL.US,D,20200417,000000,30.69,31.85,28.835,29.6,133163,0
+CSTL.US,D,20200420,000000,29.19,31.51,29.19,30.47,130712,0
+CSTL.US,D,20200421,000000,29.61,30.47,28.83,29.24,109840,0
+CSTL.US,D,20200422,000000,29.45,29.5,27.67,27.85,60845,0
+CSTL.US,D,20200423,000000,28.57,29.82,28.13,28.97,136274,0
+CSTL.US,D,20200424,000000,28.97,29.93,28.63,29.45,164479,0
+CSTL.US,D,20200427,000000,29.5,29.655,28.11,28.79,183793,0
+CSTL.US,D,20200428,000000,29.2,29.2,27.5,29.02,118346,0
+CSTL.US,D,20200429,000000,29.75,30.76,28.67,30.5,217020,0
+CSTL.US,D,20200430,000000,29.96,31.75,29.2001,30.93,86610,0
+CSTL.US,D,20200501,000000,30.24,31.61,27.99,28.34,138376,0
+CSTL.US,D,20200504,000000,28,28.32,26.13,27.28,150611,0
+CSTL.US,D,20200505,000000,27.47,29.69,27.37,28.35,141670,0
+CSTL.US,D,20200506,000000,28.69,29.665,27.89,28.79,145189,0
+CSTL.US,D,20200507,000000,29.24,31.76,29,31.39,127973,0
+CSTL.US,D,20200508,000000,31.57,32.24,30.45,31.5,124533,0
+CSTL.US,D,20200511,000000,30.94,32.69,30.88,32.5,274303,0
+CSTL.US,D,20200512,000000,32.55,37.99,32.11,36.88,1140446,0
+CSTL.US,D,20200513,000000,36.45,36.7,32.52,34.39,198231,0
+CSTL.US,D,20200514,000000,33,35.98,30.7,35.4,367503,0
+CSTL.US,D,20200515,000000,35.41,37.5,35.32,37.45,201398,0
+CSTL.US,D,20200518,000000,38,39,35.225,35.65,197344,0
+CSTL.US,D,20200519,000000,35.42,37.29,35,36.26,109946,0
+CSTL.US,D,20200520,000000,36.44,37.58,36.1007,37.44,146519,0
+CSTL.US,D,20200521,000000,38.5,39.6,36.325,37.31,109656,0
+CSTL.US,D,20200522,000000,37.94,38.32,35.8001,37.93,153167,0
+CSTL.US,D,20200526,000000,38.23,39.79,36.64,37,211013,0
+CSTL.US,D,20200527,000000,37.01,38.46,34.9804,38.25,191856,0
+CSTL.US,D,20200528,000000,38.11,39.3,34.86,38.18,173098,0
+CSTL.US,D,20200529,000000,38.25,38.63,36.4724,38.43,209563,0
+CSTL.US,D,20200601,000000,38.31,39.21,37.68,38.6,187154,0
+CSTL.US,D,20200602,000000,38.63,39.08,37.6,38.45,220519,0
+CSTL.US,D,20200603,000000,38.87,38.89,36.17,36.35,67893,0
+CSTL.US,D,20200604,000000,36.09,38.19,36,37.5,90535,0
+CSTL.US,D,20200605,000000,37.8,38.66,37.5,37.69,98197,0
+CSTL.US,D,20200608,000000,37.88,38,36.91,37.62,48494,0
+CSTL.US,D,20200609,000000,37.59,38.9,37,38.36,121628,0
+CSTL.US,D,20200610,000000,38.57,39.01,37.72,38.55,151051,0
+CSTL.US,D,20200611,000000,37.71,38.11,36.5,36.98,242426,0
+CSTL.US,D,20200612,000000,37.86,38.0916,35.78,37.02,101173,0
+CSTL.US,D,20200615,000000,36.72,41.235,36.07,38.77,302380,0
+CSTL.US,D,20200616,000000,39.41,39.91,36.54,38.94,286840,0
+CSTL.US,D,20200617,000000,39.18,39.575,38.43,38.87,195067,0
+CSTL.US,D,20200618,000000,38.41,43.36,38.41,42.95,503353,0
+CSTL.US,D,20200619,000000,42.88,44.53,41.57,42.385,298277,0
+CSTL.US,D,20200622,000000,42.38,43.2,39.8115,41.88,598992,0
+CSTL.US,D,20200623,000000,40.21,43.62,40.21,43.01,334491,0
+CSTL.US,D,20200624,000000,43.11,43.11,39.39,39.41,247194,0
+CSTL.US,D,20200625,000000,38.6,40.74,36.4,37.03,1420065,0
+CSTL.US,D,20200626,000000,37.14,37.48,34.72,35.09,844431,0
+CSTL.US,D,20200629,000000,35.24,36.74,35.11,36.21,174047,0
+CSTL.US,D,20200630,000000,36.16,37.91,35.26,37.69,336103,0
+CSTL.US,D,20200701,000000,38.5,39.86,37.51,39.12,221583,0
+CSTL.US,D,20200702,000000,39.56,39.7053,38.02,38.47,128794,0
+CSTL.US,D,20200706,000000,38.64,40.22,38.17,39.71,97665,0
+CSTL.US,D,20200707,000000,39.63,41.87,39.6,40.88,210110,0
+CSTL.US,D,20200708,000000,41.2,42.21,40.84,41.99,147816,0
+CSTL.US,D,20200709,000000,42.1,44.48,42.1,43.84,402253,0
+CSTL.US,D,20200710,000000,44.22,44.23,41.145,41.75,107520,0
+CSTL.US,D,20200713,000000,41.71,42.99,41.11,41.5,194498,0
+CSTL.US,D,20200714,000000,41.14,43.01,40.18,42.97,180988,0
+CSTL.US,D,20200715,000000,44.15,45.37,43.3,45.1,212226,0
+CSTL.US,D,20200716,000000,45.06,45.62,42.55,43.03,122066,0
+CSTL.US,D,20200717,000000,42.99,43.375,42.35,42.99,166396,0
+CSTL.US,D,20200720,000000,43.37,43.845,42.2,42.6,130572,0
+CSTL.US,D,20200721,000000,42.78,42.9946,40.6,40.82,90828,0
+CSTL.US,D,20200722,000000,40.86,41.01,38.58,40.05,153885,0
+CSTL.US,D,20200723,000000,40.04,41.82,39.42,40.11,74823,0
+CSTL.US,D,20200724,000000,39.5,40.39,37.705,39.04,120056,0
+CSTL.US,D,20200727,000000,39.55,40.13,38.15,39.88,51154,0
+CSTL.US,D,20200728,000000,39.76,40.45,39.16,39.65,127195,0
+CSTL.US,D,20200729,000000,39.87,40.3,38.37,38.75,86563,0
+CSTL.US,D,20200730,000000,38.63,39.48,37.72,39.3,76021,0
+CSTL.US,D,20200731,000000,39.13,39.49,37.86,38.72,72888,0
+CSTL.US,D,20200803,000000,38.84,40.725,36.145,40.32,97808,0
+CSTL.US,D,20200804,000000,40.54,41.45,40.22,41.36,93536,0
+CSTL.US,D,20200805,000000,41.68,42.295,41.11,42.18,86369,0
+CSTL.US,D,20200806,000000,42.4,42.4,40.8,41.65,94658,0
+CSTL.US,D,20200807,000000,41.11,42.16,41.025,41.8,91315,0
+CSTL.US,D,20200810,000000,41.82,42.315,41.08,41.54,177546,0
+CSTL.US,D,20200811,000000,44.01,44.96,38.41,41.85,406716,0
+CSTL.US,D,20200812,000000,41.86,42.48,39.58,41.88,166808,0
+CSTL.US,D,20200813,000000,41.78,41.83,40.5301,41.05,138697,0
+CSTL.US,D,20200814,000000,41.04,41.54,40.24,41.32,158764,0
+CSTL.US,D,20200817,000000,41.53,43.82,40.7222,43.67,177577,0
+CSTL.US,D,20200818,000000,43.75,43.75,42.65,43.59,115204,0
+CSTL.US,D,20200819,000000,43.56,45.99,43,45.79,363094,0
+CSTL.US,D,20200820,000000,45.85,46.23,45.355,45.52,98242,0
+CSTL.US,D,20200821,000000,45.46,45.99,45.21,45.78,96785,0
+CSTL.US,D,20200824,000000,45.97,46,44.7901,45.59,166159,0
+CSTL.US,D,20200825,000000,45.85,46.15,45.385,45.86,100450,0
+CSTL.US,D,20200826,000000,46,46.01,45.465,45.8,85686,0
+CSTL.US,D,20200827,000000,45.71,46.09,44.9,45.8,138526,0
+CSTL.US,D,20200828,000000,45.77,46.5,45.33,45.56,291090,0
+CSTL.US,D,20200831,000000,45.49,45.99,43.9603,45.73,133595,0
+CSTL.US,D,20200901,000000,45.75,46.19,45.41,46.1,180108,0
+CSTL.US,D,20200902,000000,46.01,46.15,44.755,45.82,131820,0
+CSTL.US,D,20200903,000000,46.2,46.45,45.115,46.27,250427,0
+CSTL.US,D,20200904,000000,46.5,49,43.79,48.05,477406,0
+CSTL.US,D,20200908,000000,48.07,49.305,45.52,48.68,342731,0
+CSTL.US,D,20200909,000000,49.3,52.3199,48.75,50.09,263566,0
+CSTL.US,D,20200910,000000,50.71,50.796,48.23,48.99,262170,0
+CSTL.US,D,20200911,000000,49.69,50.25,48.08,48.6,126930,0
+CSTL.US,D,20200914,000000,49.41,50.647,49.28,49.56,155585,0
+CSTL.US,D,20200915,000000,50,50.28,48.08,48.48,143533,0
+CSTL.US,D,20200916,000000,47.29,49.47,46.1063,48.04,168524,0
+CSTL.US,D,20200917,000000,47.5,49.06,47.2,48.58,87241,0
+CSTL.US,D,20200918,000000,48.94,51.435,48.66,51.04,667794,0
+CSTL.US,D,20200921,000000,49.65,52.32,48.561,52.03,160312,0
+CSTL.US,D,20200922,000000,52.4,52.4,50.61,51.4,162232,0
+CSTL.US,D,20200923,000000,51.5,52.4075,50.04,50.29,130038,0
+CSTL.US,D,20200924,000000,49.64,51,49.19,49.75,166122,0
+CSTL.US,D,20200925,000000,52.19,52.19,49.38,49.62,159792,0
+CSTL.US,D,20200928,000000,50.8,50.8,49.68,50,264206,0
+CSTL.US,D,20200929,000000,50.12,51.225,49.8,50.53,227854,0
+CSTL.US,D,20200930,000000,50.41,52.25,50.4,51.45,239234,0
+CSTL.US,D,20201001,000000,51.75,52.2484,50.765,51.6,132159,0
+CSTL.US,D,20201002,000000,51.45,52.85,51.07,51.43,147866,0
+CSTL.US,D,20201005,000000,51.64,53.41,51.47,53.19,155642,0
+CSTL.US,D,20201006,000000,53,53.6,52.47,53.22,180079,0
+CSTL.US,D,20201007,000000,53.99,54.32,53.53,53.95,165795,0
+CSTL.US,D,20201008,000000,54.5,54.69,53.3,53.87,434870,0
+CSTL.US,D,20201009,000000,54.24,55.055,53.94,54.86,184153,0
+CSTL.US,D,20201012,000000,55.31,55.31,54.41,54.85,141315,0
+CSTL.US,D,20201013,000000,55.2,55.265,54.05,54.85,241581,0
+CSTL.US,D,20201014,000000,55.15,55.2256,52.61,52.79,177017,0
+CSTL.US,D,20201015,000000,52.04,53.095,50.58,50.79,118190,0
+CSTL.US,D,20201016,000000,51,51.81,49.75,49.97,122842,0
+CSTL.US,D,20201019,000000,50.1,50.34,49.44,49.71,83992,0
+CSTL.US,D,20201020,000000,49.68,50.6,49.05,49.18,112686,0
+CSTL.US,D,20201021,000000,50,50,47.01,48.7,142017,0
+CSTL.US,D,20201022,000000,48.85,51.75,48.1072,51.34,180297,0
+CSTL.US,D,20201023,000000,51.38,52.36,50.83,51.84,99495,0
+CSTL.US,D,20201026,000000,51.29,52.59,50.2554,50.98,67445,0
+CSTL.US,D,20201027,000000,51,51.72,50.67,51.24,114718,0
+CSTL.US,D,20201028,000000,50.69,50.805,48.875,49.32,103038,0
+CSTL.US,D,20201029,000000,49.27,49.27,47.05,47.11,62117,0
+CSTL.US,D,20201030,000000,47.09,47.16,45.5,46.43,154981,0
+CSTL.US,D,20201102,000000,47.17,48.18,45.37,46.77,141906,0
+CSTL.US,D,20201103,000000,46.91,48.26,43.7887,48,107234,0
+CSTL.US,D,20201104,000000,49.47,51.145,48.565,50.43,152739,0
+CSTL.US,D,20201105,000000,51.92,53.04,50.53,52.31,210975,0
+CSTL.US,D,20201106,000000,52.02,53.37,50.28,51.7,173374,0
+CSTL.US,D,20201109,000000,50.42,51.64,47.78,47.78,238572,0
+CSTL.US,D,20201110,000000,48.35,51.435,44.4719,50.01,292846,0
+CSTL.US,D,20201111,000000,50.33,52.52,50.33,52.08,217619,0
+CSTL.US,D,20201112,000000,52.08,53.097,49.52,51.79,280869,0
+CSTL.US,D,20201113,000000,52.01,52.25,49.84,50.36,167159,0
+CSTL.US,D,20201116,000000,51,51.49,50.075,50.25,153522,0
+CSTL.US,D,20201117,000000,51.11,51.16,47.815,48.12,257164,0
+CSTL.US,D,20201118,000000,48.11,48.88,45.84,46.21,136323,0
+CSTL.US,D,20201119,000000,46.1,47.19,45.15,46.25,127982,0
+CSTL.US,D,20201120,000000,45.83,49.63,45.64,48.08,151477,0
+CSTL.US,D,20201123,000000,47.88,48.82,46.56,47.15,106352,0
+CSTL.US,D,20201124,000000,47.15,47.15,44.77,44.92,142257,0
+CSTL.US,D,20201125,000000,44.75,45.79,43.37,43.6,135546,0
+CSTL.US,D,20201127,000000,44.04,45.12,43.5,44.47,117506,0
+CSTL.US,D,20201130,000000,44.98,47.92,44.26,47.56,257586,0
+CSTL.US,D,20201201,000000,48.82,50.83,47.8,49.8,278998,0
+CSTL.US,D,20201202,000000,50,51.18,48.86,50.3,211042,0
+CSTL.US,D,20201203,000000,50.63,52.05,50.17,51.07,221190,0
+CSTL.US,D,20201204,000000,51.31,52.02,51.16,52,256403,0
+CSTL.US,D,20201207,000000,53,56.04,51.7,54.19,353780,0
+CSTL.US,D,20201208,000000,56.04,57.06,54.31,55.54,392274,0
+CSTL.US,D,20201209,000000,57,58.52,55.55,58.05,413712,0
+CSTL.US,D,20201210,000000,57.51,59.46,56.79,59.16,443656,0
+CSTL.US,D,20201211,000000,60.02,62.54,57.8,59.74,476147,0
+CSTL.US,D,20201214,000000,60.26,65,60.26,61.92,413213,0
+CSTL.US,D,20201215,000000,61.35,62.7614,58.17,61.06,392710,0
+CSTL.US,D,20201216,000000,59.2,69.74,59.1814,67.67,2588556,0
+CSTL.US,D,20201217,000000,67.43,70.5,62.34,63.6,653335,0
+CSTL.US,D,20201218,000000,63.92,65.6299,61.45,62.33,543041,0
+CSTL.US,D,20201221,000000,62.29,72.305,60.42,71.86,399171,0
+CSTL.US,D,20201222,000000,74.87,78.395,71.785,72.59,454818,0
+CSTL.US,D,20201223,000000,75.87,77.22,70.775,72.17,282041,0
+CSTL.US,D,20201224,000000,72.61,73.625,69.2565,71.31,207644,0
+CSTL.US,D,20201228,000000,72.11,74.64,71.32,73.05,380352,0
+CSTL.US,D,20201229,000000,74.18,74.86,64.0701,66.83,701456,0
+CSTL.US,D,20201230,000000,67.88,70.1939,67.58,68.81,283154,0
+CSTL.US,D,20201231,000000,69.28,69.94,65.02,67.15,198856,0
+CSTL.US,D,20210104,000000,68.93,70.03,66.26,68.88,183603,0
+CSTL.US,D,20210105,000000,68.78,70.525,66.8,68.8,197227,0
+CSTL.US,D,20210106,000000,69.35,72.675,68.22,71.63,248135,0
+CSTL.US,D,20210107,000000,72.26,76.86,72.25,76.16,223207,0
+CSTL.US,D,20210108,000000,76.59,80.12,76.59,79.61,267298,0
+CSTL.US,D,20210111,000000,78.6,79.8915,75.73,76.52,204278,0
+CSTL.US,D,20210112,000000,76.97,79.7356,76.625,79,224669,0
+CSTL.US,D,20210113,000000,79.22,79.22,71.17,73.12,397417,0
+CSTL.US,D,20210114,000000,75,77.5,75,75.62,213149,0
+CSTL.US,D,20210115,000000,77.12,78.16,73.35,74.14,293338,0
+CSTL.US,D,20210119,000000,75.47,80.4,75.47,78.29,224477,0
+CSTL.US,D,20210120,000000,78.95,84,78.95,81.48,293543,0
+CSTL.US,D,20210121,000000,82.3657,83.5599,78.845,80.68,191281,0
+CSTL.US,D,20210122,000000,79.63,80.99,76.51,79.17,176757,0
+CSTL.US,D,20210125,000000,79.16,81.1799,74.74,75.79,266061,0
+CSTL.US,D,20210126,000000,76.84,76.84,70.57,70.97,238961,0
+CSTL.US,D,20210127,000000,70.1,70.715,63.69,64.79,473625,0
+CSTL.US,D,20210128,000000,65.61,70.15,65.59,68.51,219171,0
+CSTL.US,D,20210129,000000,67.78,68.81,65.855,66.83,221952,0
+CSTL.US,D,20210201,000000,68.29,70.94,66.9083,70.38,188352,0
+CSTL.US,D,20210202,000000,72.18,82.9,71.41,81.31,506750,0
+CSTL.US,D,20210203,000000,82.66,86.75,79.525,82.13,313094,0
+CSTL.US,D,20210204,000000,84,90.98,83.01,88.2,370087,0
+CSTL.US,D,20210205,000000,89.66,92.94,88.44,92.79,332002,0
+CSTL.US,D,20210208,000000,94.81,99.85,91.015,92.86,361688,0
+CSTL.US,D,20210209,000000,92.86,98.76,92.86,97.33,283143,0
+CSTL.US,D,20210210,000000,98.4,107.69,89.52,90.14,414936,0
+CSTL.US,D,20210211,000000,93.18,94.49,89.99,94.2,142984,0
+CSTL.US,D,20210212,000000,93.91,95.88,93.0001,95.54,128441,0
+CSTL.US,D,20210216,000000,96.94,99,92.72,93.25,192366,0
+CSTL.US,D,20210217,000000,92.05,93.195,85.66,90.18,261302,0
+CSTL.US,D,20210218,000000,87.32,89.44,83.06,87.96,170128,0
+CSTL.US,D,20210219,000000,88.92,94.36,88.75,90.74,256603,0
+CSTL.US,D,20210222,000000,89.99,92.31,83.75,85.04,235257,0
+CSTL.US,D,20210223,000000,81.65,83.37,73,81.78,288846,0
+CSTL.US,D,20210224,000000,81.52,89.09,78.56,83.21,244865,0
+CSTL.US,D,20210225,000000,82.53,82.53,73.41,74.49,291824,0
+CSTL.US,D,20210226,000000,74.82,77.66,70.61,76.08,278645,0
+CSTL.US,D,20210301,000000,76.86,82.75,76.85,82.04,282045,0
+CSTL.US,D,20210302,000000,82.27,84.11,79.04,79.28,166519,0
+CSTL.US,D,20210303,000000,78.7,79.49,73.28,74.24,205779,0
+CSTL.US,D,20210304,000000,73.89,75.99,64.09,68.27,593041,0
+CSTL.US,D,20210305,000000,68.95,70,61.04,68.98,435178,0
+CSTL.US,D,20210308,000000,68.61,69.98,65.46,66.08,332699,0
+CSTL.US,D,20210309,000000,63.92,71.43,61.27,62.12,798457,0
+CSTL.US,D,20210310,000000,63.33,67.3999,62.8,65.42,775368,0
+CSTL.US,D,20210311,000000,67.69,69.65,66.31,68.08,591777,0
+CSTL.US,D,20210312,000000,67.74,67.74,62.68,64.19,350103,0
+CSTL.US,D,20210315,000000,64.25,66.17,62.84,65.77,287387,0
+CSTL.US,D,20210316,000000,66.12,66.35,60.35,62.57,732352,0
+CSTL.US,D,20210317,000000,61.6,66.68,60.63,65.35,354134,0
+CSTL.US,D,20210318,000000,64.53,66.255,62.32,63,249548,0
+CSTL.US,D,20210319,000000,63.34,67.46,62.69,66.53,653446,0
+CSTL.US,D,20210322,000000,66.9,67.58,65.1,66.64,312569,0
+CSTL.US,D,20210323,000000,66.25,67.02,65,65.53,276222,0
+CSTL.US,D,20210324,000000,65.97,65.97,60.69,61.6,376707,0
+CSTL.US,D,20210325,000000,60,62.67,58.596,61.94,236121,0
+CSTL.US,D,20210326,000000,62.55,62.65,58.94,59.97,288883,0
+CSTL.US,D,20210329,000000,59.19,60.34,58.27,58.92,242022,0
+CSTL.US,D,20210330,000000,58.75,62.56,56.74,62.18,265020,0
+CSTL.US,D,20210331,000000,62.99,69.105,62.52,68.46,665922,0
+CSTL.US,D,20210401,000000,70,71.35,68.76,71.08,408962,0
+CSTL.US,D,20210405,000000,72.44,73.81,70.25,73.39,449642,0
+CSTL.US,D,20210406,000000,74.42,75.93,72.78,74.25,327933,0
+CSTL.US,D,20210407,000000,73.72,74.38,70.23,70.54,198121,0
+CSTL.US,D,20210408,000000,71.77,72.96,69.88,70.76,161534,0
+CSTL.US,D,20210409,000000,70.23,71.005,67.43,69.51,133009,0
+CSTL.US,D,20210412,000000,68.74,68.74,65.9,67.53,169513,0
+CSTL.US,D,20210413,000000,68.61,69.78,66,68.57,183206,0
+CSTL.US,D,20210414,000000,68.69,71.97,68.48,68.54,236539,0
+CSTL.US,D,20210415,000000,70.26,70.26,67.33,68.17,201495,0
+CSTL.US,D,20210416,000000,68.45,68.45,65.22,65.51,185840,0
+CSTL.US,D,20210419,000000,64.73,65.35,61.73,64.94,239600,0
+CSTL.US,D,20210420,000000,64.36,64.78,58.93,60.66,231689,0
+CSTL.US,D,20210421,000000,59.91,63.85,58.77,63.37,151154,0
+CSTL.US,D,20210422,000000,63.79,65.97,63.0394,65.53,229513,0
+CSTL.US,D,20210423,000000,65.97,67.99,64.027,67.58,120999,0
+CSTL.US,D,20210426,000000,68.12,70.54,67.63,70.25,172108,0
+CSTL.US,D,20210427,000000,71,72.23,69.97,71.02,281994,0
+CSTL.US,D,20210428,000000,70.22,70.585,67.05,68.77,222064,0
+CSTL.US,D,20210429,000000,70.628,70.628,67.33,68.07,211434,0
+CSTL.US,D,20210430,000000,68.51,69.7294,67.23,69.03,179854,0
+CSTL.US,D,20210503,000000,70.26,70.57,65.6,66.71,154217,0
+CSTL.US,D,20210504,000000,65.21,65.49,62.27,64.73,226199,0
+CSTL.US,D,20210505,000000,65.15,65.81,62.02,62.26,224587,0
+CSTL.US,D,20210506,000000,61.38,61.38,55.8,56.24,348026,0
+CSTL.US,D,20210507,000000,56.8,61.04,56.62,60.32,287472,0
+CSTL.US,D,20210510,000000,60,60.25,52.885,54.78,493664,0
+CSTL.US,D,20210511,000000,50.21,54.765,49.1261,54.56,436072,0
+CSTL.US,D,20210512,000000,52.96,54.22,51.51,52.11,283957,0
+CSTL.US,D,20210513,000000,52.75,53.49,49.045,50.07,337025,0
+CSTL.US,D,20210514,000000,48.03,55.6,48.01,55.17,336889,0
+CSTL.US,D,20210517,000000,55.07,55.96,53.58,55.84,210555,0
+CSTL.US,D,20210518,000000,56.47,60.22,55.09,58.88,459646,0
+CSTL.US,D,20210519,000000,56.13,59.19,55.15,58.78,301898,0
+CSTL.US,D,20210520,000000,59.11,61,57.17,58.44,302684,0
+CSTL.US,D,20210521,000000,59.23,59.59,57.62,57.67,187819,0
+CSTL.US,D,20210524,000000,58.31,59.85,58,58.81,147274,0
+CSTL.US,D,20210525,000000,59.09,60.995,58.88,60.88,224881,0
+CSTL.US,D,20210526,000000,62.381,62.381,58.19,59.13,238803,0
+CSTL.US,D,20210527,000000,59.07,59.605,57.28,59.34,265530,0
+CSTL.US,D,20210528,000000,59.57,61.7799,58.96,59.93,186214,0
+CSTL.US,D,20210601,000000,60.5,60.5,58.24,59.79,231532,0
+CSTL.US,D,20210602,000000,59.79,60.115,58.475,58.85,191479,0
+CSTL.US,D,20210603,000000,58.21,60.36,56.59,59.42,257310,0
+CSTL.US,D,20210604,000000,59.82,63.42,59.52,63.3,197620,0
+CSTL.US,D,20210607,000000,62.71,68.11,62.52,67.17,260091,0
+CSTL.US,D,20210608,000000,67.72,73.32,66.73,72.8,399116,0
+CSTL.US,D,20210609,000000,73.77,74.41,70.27,70.9,249849,0
+CSTL.US,D,20210610,000000,71.37,72.12,67.98,71.22,230920,0
+CSTL.US,D,20210611,000000,71.02,73.88,70.08,71.89,163492,0
+CSTL.US,D,20210614,000000,72.61,74.8,71.35,71.86,217985,0
+CSTL.US,D,20210615,000000,71.52,73.13,70.71,72.59,218567,0
+CSTL.US,D,20210616,000000,72.42,73.33,70.07,72.13,188114,0
+CSTL.US,D,20210617,000000,71.97,76.5,71.8,76.1,327474,0
+CSTL.US,D,20210618,000000,74.53,76.05,72.22,73.46,453557,0
+CSTL.US,D,20210621,000000,73.604,75.39,71.2,74.88,231976,0
+CSTL.US,D,20210622,000000,74.96,75.45,73.68,75.25,138432,0
+CSTL.US,D,20210623,000000,75.6,76.5774,74.36,74.68,238712,0
+CSTL.US,D,20210624,000000,75.15,76.6,74.15,75.09,274370,0
+CSTL.US,D,20210625,000000,75,75.18,71.86,73.38,957342,0
+CSTL.US,D,20210628,000000,74.92,77.33,74.22,76.78,422932,0
+CSTL.US,D,20210629,000000,77.14,78.92,73.81,74.7,258751,0
+CSTL.US,D,20210630,000000,74.76,75.52,72.73,73.33,396542,0
+CSTL.US,D,20210701,000000,73.42,74.06,69.94,71.2,167021,0
+CSTL.US,D,20210702,000000,71.67,72.455,69.65,70.94,151967,0
+CSTL.US,D,20210706,000000,71.16,72.49,69.71,72.01,151044,0
+CSTL.US,D,20210707,000000,72.52,72.52,68.8,69.83,153582,0
+CSTL.US,D,20210708,000000,67.99,71.17,66.42,70.96,153745,0
+CSTL.US,D,20210709,000000,71.32,74.3,70.01,73.39,137303,0
+CSTL.US,D,20210712,000000,72.02,74.83,70.87,71.78,170290,0
+CSTL.US,D,20210713,000000,71.41,71.84,69.25,70.4,108960,0
+CSTL.US,D,20210714,000000,71.72,71.72,66.13,66.8,136987,0
+CSTL.US,D,20210715,000000,66.8,67.54,63.465,64.94,194250,0
+CSTL.US,D,20210716,000000,66,66.15,63.54,64.99,195169,0
+CSTL.US,D,20210719,000000,63.98,65.4,63.75,64.8,189015,0
+CSTL.US,D,20210720,000000,65.32,67.14,64.73,67.09,302324,0
+CSTL.US,D,20210721,000000,67.15,69.15,65.7175,68.73,150403,0
+CSTL.US,D,20210722,000000,68.5,69.34,66.77,68.28,69337,0
+CSTL.US,D,20210723,000000,68.68,69.23,66.62,68.8,120241,0
+CSTL.US,D,20210726,000000,68.95,68.95,66.14,66.22,106722,0
+CSTL.US,D,20210727,000000,66.01,66.115,62.11,63.4,240415,0
+CSTL.US,D,20210728,000000,64.12,69.5,63.4483,68.65,144147,0
+CSTL.US,D,20210729,000000,68.68,70.31,66.15,68.51,69676,0
+CSTL.US,D,20210730,000000,67.84,70.65,66.995,69.85,103447,0
+CSTL.US,D,20210802,000000,70.21,71.145,68.61,69.77,111801,0
+CSTL.US,D,20210803,000000,69.78,70.65,68.02,70.37,120271,0
+CSTL.US,D,20210804,000000,69.56,71.92,68.66,69.19,100061,0
+CSTL.US,D,20210805,000000,69.25,74.95,68.69,73.92,194701,0
+CSTL.US,D,20210806,000000,73.19,74,70.38,71.82,111904,0
+CSTL.US,D,20210809,000000,73.73,73.73,70.465,71.85,112581,0
+CSTL.US,D,20210810,000000,71.54,78.27,67.72,68.33,271125,0
+CSTL.US,D,20210811,000000,68.52,68.94,62.125,63.29,273579,0
+CSTL.US,D,20210812,000000,63.13,67.43,62.36,66.65,154109,0
+CSTL.US,D,20210813,000000,67.09,67.09,64.2,64.44,78641,0
+CSTL.US,D,20210816,000000,63.97,63.97,60.02,61.02,165327,0
+CSTL.US,D,20210817,000000,60.99,60.99,57.64,60.13,183179,0
+CSTL.US,D,20210818,000000,59.85,62.005,58.73,61.34,159225,0
+CSTL.US,D,20210819,000000,60.89,63.02,60.83,61.96,114093,0
+CSTL.US,D,20210820,000000,61.62,66.365,61.585,66.21,149228,0
+CSTL.US,D,20210823,000000,66.95,71.04,66.8003,70.83,172995,0
+CSTL.US,D,20210824,000000,71.07,74.31,70.315,73.34,159107,0
+CSTL.US,D,20210825,000000,73.2,73.69,71.635,72.62,108458,0
+CSTL.US,D,20210826,000000,71.71,73.25,71.31,72.54,113103,0
+CSTL.US,D,20210827,000000,73,75.12,72.83,74.29,162003,0
+CSTL.US,D,20210830,000000,74.83,76.91,73.55,74.55,237796,0
+CSTL.US,D,20210831,000000,74.73,76.99,73.49,76.73,189834,0
+CSTL.US,D,20210901,000000,77.11,77.11,75.03,75.48,153811,0
+CSTL.US,D,20210902,000000,76.19,77.75,74.65,77.6,242825,0
+CSTL.US,D,20210903,000000,77.53,77.53,76.26,76.79,114611,0
+CSTL.US,D,20210907,000000,76.91,78.585,76.08,76.79,127326,0
+CSTL.US,D,20210908,000000,76.33,77.64,75.25,76.52,98910,0
+CSTL.US,D,20210909,000000,76.75,78.05,75.74,75.83,155197,0
+CSTL.US,D,20210910,000000,76.63,76.98,74.24,74.48,159233,0
+CSTL.US,D,20210913,000000,74.86,75.065,70.15,73.18,140817,0
+CSTL.US,D,20210914,000000,73.89,76.86,72.955,73.27,136174,0
+CSTL.US,D,20210915,000000,73.3,75.14,72.08,74.72,123979,0
+CSTL.US,D,20210916,000000,74.21,76.4,73.67,76.21,118660,0
+CSTL.US,D,20210917,000000,77.12,78.47,75.01,77.32,382325,0
+CSTL.US,D,20210920,000000,74.99,76.9,72.65,73.72,169319,0
+CSTL.US,D,20210921,000000,74.2,76,73.6,73.92,165699,0
+CSTL.US,D,20210922,000000,74.74,75.61,73.44,75.21,175568,0
+CSTL.US,D,20210923,000000,75.89,76.02,74.35,74.95,116273,0
+CSTL.US,D,20210924,000000,74.41,74.64,71.58,72.44,114730,0
+CSTL.US,D,20210927,000000,72.03,72.03,70.13,71.12,118954,0
+CSTL.US,D,20210928,000000,70.23,70.23,65.63,65.88,187294,0
+CSTL.US,D,20210929,000000,66.86,67.72,64.14,64.83,176554,0
+CSTL.US,D,20210930,000000,65.05,67.1144,64.51,66.5,365400,0
+CSTL.US,D,20211001,000000,66.37,66.37,61.8,65.34,233571,0
+CSTL.US,D,20211004,000000,64.99,64.99,59.49,60.44,174651,0
+CSTL.US,D,20211005,000000,61.1,63.18,59.65,63.03,134505,0
+CSTL.US,D,20211006,000000,62.11,64.94,62.11,64.04,140267,0
+CSTL.US,D,20211007,000000,64.51,66.03,64.05,65.06,145743,0
+CSTL.US,D,20211008,000000,65.53,65.53,60.41,61.3,124656,0
+CSTL.US,D,20211011,000000,61.24,62.92,60.28,60.97,111971,0
+CSTL.US,D,20211012,000000,61.76,64.7,61.76,62.99,98822,0
+CSTL.US,D,20211013,000000,63.76,64.36,62.7601,63.2,124095,0
+CSTL.US,D,20211014,000000,64.26,66.49,64.23,65.1,193252,0
+CSTL.US,D,20211015,000000,66.05,66.15,63.31,63.58,143489,0
+CSTL.US,D,20211018,000000,63.5,64.54,61.23,62.67,151023,0
+CSTL.US,D,20211019,000000,64.02,68.65,62.7,67.58,248175,0
+CSTL.US,D,20211020,000000,67.5,67.75,64.63,64.98,133521,0
+CSTL.US,D,20211021,000000,64.95,65.11,61.57,62.91,191475,0
+CSTL.US,D,20211022,000000,63.12,63.435,62.2,62.73,90407,0
+CSTL.US,D,20211025,000000,62.98,64.94,62.71,63.1,130055,0
+CSTL.US,D,20211026,000000,63.3,64.12,61.46,61.61,88051,0
+CSTL.US,D,20211027,000000,61.47,62.1899,60.24,60.74,222433,0
+CSTL.US,D,20211028,000000,60.87,64.49,60.825,63.89,135742,0
+CSTL.US,D,20211029,000000,63.55,64.8906,61.76,62.35,132073,0
+CSTL.US,D,20211101,000000,63.015,65.5,62.38,65.11,218435,0
+CSTL.US,D,20211102,000000,65.27,65.715,61.83,62.79,132760,0
+CSTL.US,D,20211103,000000,62.44,63.59,61.42,62.08,120771,0
+CSTL.US,D,20211104,000000,62.22,62.82,59.545,59.93,182024,0
+CSTL.US,D,20211105,000000,60.74,60.74,57.94,59.55,269656,0
+CSTL.US,D,20211108,000000,60,62.45,59.97,61.51,223933,0
+CSTL.US,D,20211109,000000,61.52,61.52,54.5,55.24,423732,0
+CSTL.US,D,20211110,000000,54.74,57.44,52.82,52.96,262712,0
+CSTL.US,D,20211111,000000,53.8,54.425,52.13,52.8,232841,0
+CSTL.US,D,20211112,000000,53.34,53.79,51.3,51.68,143363,0
+CSTL.US,D,20211115,000000,51.59,53.25,51.0304,52.4,252457,0
+CSTL.US,D,20211116,000000,52.5,54.62,52,54.27,193878,0
+CSTL.US,D,20211117,000000,54.09,54.09,52.045,52.4,192510,0
+CSTL.US,D,20211118,000000,52.4,52.8,48.21,49.31,307541,0
+CSTL.US,D,20211119,000000,49.08,50.24,47.28,47.5,400539,0
+CSTL.US,D,20211122,000000,47.55,47.55,43.8,45.14,408966,0
+CSTL.US,D,20211123,000000,44.97,45.33,42.78,44.5,284366,0
+CSTL.US,D,20211124,000000,44,45.39,43.32,44.86,347197,0
+CSTL.US,D,20211126,000000,43.91,45.34,42.5,43.12,114494,0
+CSTL.US,D,20211129,000000,44.16,44.93,40.9,41.35,222336,0
+CSTL.US,D,20211130,000000,40.79,42.01,40,41.33,368018,0
+CSTL.US,D,20211201,000000,42.3,42.79,39.34,39.52,295509,0
+CSTL.US,D,20211202,000000,39.46,42.06,39.46,41.92,627468,0
+CSTL.US,D,20211203,000000,42.2,42.58,40.225,41.43,645257,0
+CSTL.US,D,20211206,000000,41.47,42.72,39.4,39.94,312911,0
+CSTL.US,D,20211207,000000,40.81,44.5,40.8,43.52,307579,0
+CSTL.US,D,20211208,000000,43.97,46.9223,42.3,45.76,257538,0
+CSTL.US,D,20211209,000000,45.23,45.3504,41.71,42.03,188490,0
+CSTL.US,D,20211210,000000,42.64,42.675,40.13,40.52,147215,0
+CSTL.US,D,20211213,000000,40,41.2877,39.57,40.42,207924,0
+CSTL.US,D,20211214,000000,39.56,40.64,38.945,39.61,148572,0
+CSTL.US,D,20211215,000000,39.67,41.53,38.01,41.31,205373,0
+CSTL.US,D,20211216,000000,42.09,42.2,38.67,39.06,293254,0
+CSTL.US,D,20211217,000000,39.35,42.62,37.99,42.28,376777,0
+CSTL.US,D,20211220,000000,40.81,42.37,40.21,41.02,257567,0
+CSTL.US,D,20211221,000000,41.5,43.11,40.855,42.82,181726,0
+CSTL.US,D,20211222,000000,42.56,43.61,41.83,42.45,153979,0
+CSTL.US,D,20211223,000000,42.2652,42.85,41.55,42.58,120004,0
+CSTL.US,D,20211227,000000,42.09,42.57,41.12,41.59,178082,0
+CSTL.US,D,20211228,000000,41.81,42.49,41.04,41.2,92449,0
+CSTL.US,D,20211229,000000,40.75,41.255,39.63,41.14,126508,0
+CSTL.US,D,20211230,000000,41.43,44.67,41.18,43.82,188854,0
+CSTL.US,D,20211231,000000,43.6,44.855,42.62,42.87,126256,0
+CSTL.US,D,20220103,000000,42.295,46,42.14,45.63,309147,0
+CSTL.US,D,20220104,000000,45.67,45.69,42.59,44,310659,0
+CSTL.US,D,20220105,000000,42.51,44.3,40.26,40.44,223068,0
+CSTL.US,D,20220106,000000,40.81,41.67,38.21,39.63,216621,0
+CSTL.US,D,20220107,000000,39.48,40.86,38.99,39.09,163838,0
+CSTL.US,D,20220110,000000,39.43,40.29,37.36,40.23,195595,0
+CSTL.US,D,20220111,000000,40.23,40.615,38.2,40.32,290418,0
+CSTL.US,D,20220112,000000,40.37,40.99,38.47,38.64,182620,0
+CSTL.US,D,20220113,000000,38.76,38.76,36.17,36.96,135868,0
+CSTL.US,D,20220114,000000,36.35,37.43,35.25,36.69,265843,0
+CSTL.US,D,20220118,000000,35.73,36.18,33.35,33.66,261209,0
+CSTL.US,D,20220119,000000,33.99,35.335,32.96,33.17,246407,0
+CSTL.US,D,20220120,000000,33.85,36.05,33.72,33.88,295623,0
+CSTL.US,D,20220121,000000,33.32,35.11,33.01,33.6,293420,0
+CSTL.US,D,20220124,000000,32.55,35.755,31.46,35.44,361229,0
+CSTL.US,D,20220125,000000,35.31,36.49,34.11,34.97,307005,0
+CSTL.US,D,20220126,000000,36.02,38.75,34.91,36.27,490118,0
+CSTL.US,D,20220127,000000,36.7,38.35,35.13,35.56,393942,0
+CSTL.US,D,20220128,000000,35.35,38.42,34.575,38.41,290318,0
+CSTL.US,D,20220131,000000,37.84,43.47,37.84,43.25,422308,0
+CSTL.US,D,20220201,000000,43.09,44.45,40.9,42.45,174769,0
+CSTL.US,D,20220202,000000,42.89,42.89,40.22,41.46,185371,0
+CSTL.US,D,20220203,000000,40.11,42.26,39.9,41.7,262855,0
+CSTL.US,D,20220204,000000,41.68,43.5,41.16,42.93,285592,0
+CSTL.US,D,20220207,000000,42.85,45.82,42.08,44.11,352432,0
+CSTL.US,D,20220208,000000,43.58,45.34,42.845,45.23,207613,0
+CSTL.US,D,20220209,000000,45.83,47.17,45.81,46.98,220212,0
+CSTL.US,D,20220210,000000,45.43,47.2,43.98,44.57,176569,0
+CSTL.US,D,20220211,000000,44.84,45.395,42.85,43.46,122482,0
+CSTL.US,D,20220214,000000,43.285,45.14,42.6188,43.69,139701,0
+CSTL.US,D,20220215,000000,44.55,45.39,42.63,43,275225,0
+CSTL.US,D,20220216,000000,42.64,43.43,41.43,43.16,240729,0
+CSTL.US,D,20220217,000000,42.5,43.03,39.45,39.97,151958,0
+CSTL.US,D,20220218,000000,39.78,40.68,39.29,39.78,146770,0
+CSTL.US,D,20220222,000000,39.18,39.94,38.17,39.22,187661,0
+CSTL.US,D,20220223,000000,39.92,40.31,38.77,38.91,273279,0
+CSTL.US,D,20220224,000000,37.26,43.35,37.1351,43.31,255259,0
+CSTL.US,D,20220225,000000,43.41,44.84,41.97,44.69,171911,0
+CSTL.US,D,20220228,000000,44.27,45.31,42.48,43.29,339731,0
+CSTL.US,D,20220301,000000,42.66,48.4,42.66,46.7,298965,0
+CSTL.US,D,20220302,000000,46.68,47.31,45.197,46.06,156276,0
+CSTL.US,D,20220303,000000,46.38,46.49,43.78,45.13,207093,0
+CSTL.US,D,20220304,000000,44.58,44.66,41.87,42.26,130439,0
+CSTL.US,D,20220307,000000,42.12,43.34,41.005,41.3,137636,0
+CSTL.US,D,20220308,000000,41.03,43.16,40.13,41.81,143016,0
+CSTL.US,D,20220309,000000,42.95,44.76,42.67,43.31,168183,0
+CSTL.US,D,20220310,000000,42.3,43.48,41.575,43.12,108421,0
+CSTL.US,D,20220311,000000,43.94,44.23,39.82,39.95,123226,0
+CSTL.US,D,20220314,000000,39.79,40.095,36.94,37.02,313648,0
+CSTL.US,D,20220315,000000,37.55,37.845,36,36.46,155363,0
+CSTL.US,D,20220316,000000,37.4,41.63,37.38,41.39,140499,0
+CSTL.US,D,20220317,000000,41.02,44.375,40.86,43.87,142859,0
+CSTL.US,D,20220318,000000,43.39,46.5,42.97,45.12,203498,0
+CSTL.US,D,20220321,000000,44.85,44.87,42.93,43.65,84262,0
+CSTL.US,D,20220322,000000,43.12,46.2,42.88,45.92,67110,0
+CSTL.US,D,20220323,000000,45.21,45.8,43.36,43.62,101709,0
+CSTL.US,D,20220324,000000,43.92,45.7,41.58,44.17,125739,0
+CSTL.US,D,20220325,000000,44.33,44.33,41.595,42.37,120752,0
+CSTL.US,D,20220328,000000,42.42,43.47,41.085,42.46,120601,0
+CSTL.US,D,20220329,000000,43.32,46.29,43.32,45.82,238931,0
+CSTL.US,D,20220330,000000,44.99,46.52,43.65,44,173464,0
+CSTL.US,D,20220331,000000,44.72,46.84,43.45,44.86,145472,0
+CSTL.US,D,20220401,000000,45.27,46.95,44.77,45.98,90317,0
+CSTL.US,D,20220404,000000,46.35,47.27,45.19,45.99,65290,0
+CSTL.US,D,20220405,000000,45.99,46.83,38.3,38.4,351737,0
+CSTL.US,D,20220406,000000,37.41,37.41,35.45,36.2,377281,0
+CSTL.US,D,20220407,000000,36.05,36.9,34.72,34.95,280907,0
+CSTL.US,D,20220408,000000,34.64,35.04,32.59,32.75,427364,0
+CSTL.US,D,20220411,000000,32.23,33,30.56,30.92,456044,0
+CSTL.US,D,20220412,000000,31.75,32.25,27.51,27.65,827124,0
+CSTL.US,D,20220413,000000,27.45,29.39,27.21,28.39,385604,0
+CSTL.US,D,20220414,000000,28.39,28.42,25.695,25.94,348457,0
+CSTL.US,D,20220418,000000,25.9,25.9,23.865,24.35,434637,0
+CSTL.US,D,20220419,000000,24.25,25.57,23.25,24.32,1720243,0
+CSTL.US,D,20220420,000000,24.59,25.2,23.93,24.51,1235931,0
+CSTL.US,D,20220421,000000,25.03,25.9,23.35,23.45,625186,0
+CSTL.US,D,20220422,000000,23.39,23.95,22.4,22.91,528750,0
+CSTL.US,D,20220425,000000,22.73,23.87,22.5,23.82,850868,0
+CSTL.US,D,20220426,000000,23.66,23.72,21.835,22.4,714778,0
+CSTL.US,D,20220427,000000,22.75,23.65,22.67,22.9,313868,0
+CSTL.US,D,20220428,000000,22.99,23.65,21.73,22.94,257019,0
+CSTL.US,D,20220429,000000,22.71,23.53,22.22,22.34,341969,0
+CSTL.US,D,20220502,000000,22.34,24.84,22.17,24.56,378159,0
+CSTL.US,D,20220503,000000,24.49,25.08,23.79,24.09,215821,0
+CSTL.US,D,20220504,000000,24.12,24.42,22.5,24.24,380989,0
+CSTL.US,D,20220505,000000,23.71,24.82,21.48,21.86,376757,0
+CSTL.US,D,20220506,000000,21.65,21.74,20,21.15,455553,0
+CSTL.US,D,20220509,000000,20.73,20.73,19.005,19.17,557437,0
+CSTL.US,D,20220510,000000,19.36,20.85,18.51,20.28,436107,0
+CSTL.US,D,20220511,000000,19.87,21.27,18.085,18.1,528444,0
+CSTL.US,D,20220512,000000,17.77,19.54,17.01,18.97,424206,0
+CSTL.US,D,20220513,000000,19.59,20.26,19,19.71,329369,0
+CSTL.US,D,20220516,000000,19.54,20.42,19.22,19.48,303730,0
+CSTL.US,D,20220517,000000,20.14,20.56,19.65,20.13,277035,0
+CSTL.US,D,20220518,000000,19.48,20.09,18.37,18.54,199978,0
+CSTL.US,D,20220519,000000,18.46,20.03,18.46,19.63,400363,0
+CSTL.US,D,20220520,000000,20.1,21.76,20,21.65,411563,0
+CSTL.US,D,20220523,000000,21.66,21.84,20.81,21.48,252340,0
+CSTL.US,D,20220524,000000,20.93,20.95,19.7,20.11,183483,0
+CSTL.US,D,20220525,000000,19.95,20.64,19.24,19.62,202663,0
+CSTL.US,D,20220526,000000,19.77,21.11,19.519,20.99,335382,0
+CSTL.US,D,20220527,000000,21.12,22.73,21.09,22.68,253507,0
+CSTL.US,D,20220531,000000,22.57,22.62,21.465,22.27,668730,0
+CSTL.US,D,20220601,000000,22.58,23,21.035,21.11,336860,0
+CSTL.US,D,20220602,000000,21.03,21.72,20.625,20.77,556711,0
+CSTL.US,D,20220603,000000,20.2531,20.69,18.15,19.1,592260,0
+CSTL.US,D,20220606,000000,19.51,22.025,19.3813,21.55,479252,0
+CSTL.US,D,20220607,000000,21.16,21.615,20.4,21.24,197301,0
+CSTL.US,D,20220608,000000,21.17,22.12,21.04,21.81,137217,0
+CSTL.US,D,20220609,000000,21.63,21.77,20.86,20.9,167634,0
+CSTL.US,D,20220610,000000,20.21,20.57,19.38,19.43,166592,0
+CSTL.US,D,20220613,000000,18.44,18.83,17.86,18.09,279693,0
+CSTL.US,D,20220614,000000,18.19,18.19,16.7,17.04,201264,0
+CSTL.US,D,20220615,000000,17.3,17.4,16.57,16.96,422849,0
+CSTL.US,D,20220616,000000,16.29,16.382,15.58,16.03,344555,0
+CSTL.US,D,20220617,000000,16.2,16.5,15.93,16,566869,0
+CSTL.US,D,20220621,000000,16.94,16.94,15.95,16.41,510994,0
+CSTL.US,D,20220622,000000,16.21,18.06,16.21,17.93,276359,0
+CSTL.US,D,20220623,000000,18.09,22.245,18.09,22.11,677197,0
+CSTL.US,D,20220624,000000,21.86,24.09,21.78,23.83,1334491,0
+CSTL.US,D,20220627,000000,24.07,24.07,22.09,22.61,348276,0
+CSTL.US,D,20220628,000000,22.7,23.33,22.7,22.98,285864,0
+CSTL.US,D,20220629,000000,22.91,23.39,22.485,23.01,143109,0
+CSTL.US,D,20220630,000000,22.72,22.846,21.785,21.95,188763,0
+CSTL.US,D,20220701,000000,21.9,22.74,21.78,22.51,225525,0
+CSTL.US,D,20220705,000000,22.18,24.56,21.9812,24.31,363538,0
+CSTL.US,D,20220706,000000,24.31,24.75,23.12,23.34,157760,0
+CSTL.US,D,20220707,000000,23.48,25.41,23.48,25.34,794304,0
+CSTL.US,D,20220708,000000,25.03,26.33,24.77,25.8,270346,0
+CSTL.US,D,20220711,000000,25.4,25.6,24.52,25.04,198658,0
+CSTL.US,D,20220712,000000,25.1,25.94,24.8638,25.82,480824,0
+CSTL.US,D,20220713,000000,24.84,26.79,24.84,26.68,339037,0
+CSTL.US,D,20220714,000000,26.36,26.575,24.23,24.52,165172,0
+CSTL.US,D,20220715,000000,25.04,25.05,23.7,24.73,158911,0
+CSTL.US,D,20220718,000000,25.18,25.79,23.16,23.5,206426,0
+CSTL.US,D,20220719,000000,24,25.673,23.84,25.44,322901,0
+CSTL.US,D,20220720,000000,25.63,27.46,24.7155,27.08,194889,0
+CSTL.US,D,20220721,000000,26.94,27.82,26.46,27.15,106567,0
+CSTL.US,D,20220722,000000,27.25,27.25,25.135,25.44,94444,0
+CSTL.US,D,20220725,000000,25.83,26.58,25,25.83,130683,0
+CSTL.US,D,20220726,000000,25.56,27.92,25.0564,27.32,213915,0
+CSTL.US,D,20220727,000000,27.72,28.11,27.1,27.98,160650,0
+CSTL.US,D,20220728,000000,27.85,28.09,26.55,28.01,134569,0
+CSTL.US,D,20220729,000000,27.79,28.11,26.8512,27.96,119391,0
+CSTL.US,D,20220801,000000,27.55,28.12,26.98,27.21,165090,0
+CSTL.US,D,20220802,000000,26.88,29.64,26.69,29.19,181572,0
+CSTL.US,D,20220803,000000,29.6,30.03,29.15,29.73,177557,0
+CSTL.US,D,20220804,000000,29.73,31.31,29.67,31.06,159884,0
+CSTL.US,D,20220805,000000,30.28,30.965,29.6012,30.56,188470,0
+CSTL.US,D,20220808,000000,30.78,31.18,28.01,28.48,599420,0
+CSTL.US,D,20220809,000000,32.5,35.79,30.24,30.64,518188,0
+CSTL.US,D,20220810,000000,31.87,34.5399,30.87,34.32,362035,0
+CSTL.US,D,20220811,000000,34.71,36.095,33.83,34.21,417871,0
+CSTL.US,D,20220812,000000,34.21,34.33,32.74,33.94,210539,0
+CSTL.US,D,20220815,000000,33.71,34.06,32.97,33.49,224516,0
+CSTL.US,D,20220816,000000,33.24,33.37,30.07,32.13,180506,0
+CSTL.US,D,20220817,000000,31.15,32.68,30.64,32.56,169616,0
+CSTL.US,D,20220818,000000,32.41,32.51,31.25,32.39,145674,0
+CSTL.US,D,20220819,000000,31.94,32.67,31,31.88,190332,0
+CSTL.US,D,20220822,000000,31.09,31.46,30.235,31.2,101207,0
+CSTL.US,D,20220823,000000,31.14,31.96,30.74,30.99,108795,0
+CSTL.US,D,20220824,000000,30.95,32.41,30.95,32.09,102907,0
+CSTL.US,D,20220825,000000,32.45,32.71,31.52,32.66,94024,0
+CSTL.US,D,20220826,000000,32.51,32.93,29.8827,30.94,218817,0
+CSTL.US,D,20220829,000000,30.24,30.4,29.07,29.6,249058,0
+CSTL.US,D,20220830,000000,29.94,30.26,29.07,29.37,149743,0
+CSTL.US,D,20220831,000000,29.66,29.98,28.76,29,159899,0
+CSTL.US,D,20220901,000000,28.57,28.57,27.44,28.42,142203,0
+CSTL.US,D,20220902,000000,28.9,28.9,27.86,27.99,164317,0
+CSTL.US,D,20220906,000000,28.13,28.13,26.33,26.4,179545,0
+CSTL.US,D,20220907,000000,26.16,27.09,26.16,26.7,284600,0
+CSTL.US,D,20220908,000000,26.43,28.38,26.43,28.36,229419,0
+CSTL.US,D,20220909,000000,28.94,29.43,28.65,29.33,97880,0
+CSTL.US,D,20220912,000000,29.56,30,28.82,29.74,126572,0
+CSTL.US,D,20220913,000000,29.12,29.12,26.71,28.24,156490,0
+CSTL.US,D,20220914,000000,28.32,28.38,27.67,28.35,74127,0
+CSTL.US,D,20220915,000000,28.06,29.01,27.66,28.42,126996,0
+CSTL.US,D,20220916,000000,27.78,27.8,26.54,27.15,168787,0
+CSTL.US,D,20220919,000000,26.69,27.24,25.355,25.81,225880,0
+CSTL.US,D,20220920,000000,25.42,26.925,24.86,26.51,207121,0
+CSTL.US,D,20220921,000000,27.93,28.6,26.485,26.54,180019,0
+CSTL.US,D,20220922,000000,25.9,26.19,24.55,25,131837,0
+CSTL.US,D,20220923,000000,24.6,25.095,24.3,24.65,140062,0
+CSTL.US,D,20220926,000000,24.54,25.03,23.28,23.77,115095,0
+CSTL.US,D,20220927,000000,24.14,24.5699,23.51,23.78,110595,0
+CSTL.US,D,20220928,000000,24.29,26.3218,24.03,26.09,249103,0
+CSTL.US,D,20220929,000000,25.42,26.06,24.995,25.42,127025,0
+CSTL.US,D,20220930,000000,25.35,27.295,24.69,26.08,236823,0
+CSTL.US,D,20221003,000000,26.56,27.87,25.76,27.77,256460,0
+CSTL.US,D,20221004,000000,28.54,30.08,28.405,30,235121,0
+CSTL.US,D,20221005,000000,29.34,29.49,27.97,29.16,222489,0
+CSTL.US,D,20221006,000000,28.96,29.94,26.96,27.54,225017,0
+CSTL.US,D,20221007,000000,26.88,27.1,26,26.62,221387,0
+CSTL.US,D,20221010,000000,26.75,26.75,23.96,24.09,135571,0
+CSTL.US,D,20221011,000000,24.04,24.47,22.53,24.1,151132,0
+CSTL.US,D,20221012,000000,24.12,24.86,22.735,24.61,153656,0
+CSTL.US,D,20221013,000000,23.26,24.64,22.645,24.32,283700,0
+CSTL.US,D,20221014,000000,24.61,25.1485,21.94,22.02,215227,0
+CSTL.US,D,20221017,000000,23.03,23.9685,22.61,23.35,306255,0
+CSTL.US,D,20221018,000000,23.77,25,23.14,23.51,177986,0
+CSTL.US,D,20221019,000000,23.12,23.74,20.99,21.91,306376,0
+CSTL.US,D,20221020,000000,21.86,22.89,21.38,21.77,99929,0
+CSTL.US,D,20221021,000000,21.93,21.93,19.945,21.49,207039,0
+CSTL.US,D,20221024,000000,21.83,21.83,20.18,20.34,150162,0
+CSTL.US,D,20221025,000000,20.71,22.34,19.87,21.88,278952,0
+CSTL.US,D,20221026,000000,21.98,22.76,20.74,22.23,217643,0
+CSTL.US,D,20221027,000000,22.29,22.385,21.79,21.99,251521,0
+CSTL.US,D,20221028,000000,22.04,23.52,21.245,23.43,189299,0
+CSTL.US,D,20221031,000000,23.23,26.47,23.1,25.52,359885,0
+CSTL.US,D,20221101,000000,25.97,25.98,24.665,25.82,184093,0
+CSTL.US,D,20221102,000000,25.86,26.685,24.74,24.77,177012,0
+CSTL.US,D,20221103,000000,25.93,26.4385,22.86,24.27,264054,0
+CSTL.US,D,20221104,000000,24.72,24.72,21.5,21.94,169921,0
+CSTL.US,D,20221107,000000,22.16,22.24,19.63,19.7,231649,0
+CSTL.US,D,20221108,000000,19.74,20.5,19,20.12,249653,0
+CSTL.US,D,20221109,000000,19.98,19.98,17.825,18.08,295484,0
+CSTL.US,D,20221110,000000,20.41,22.33,19.73,21.02,541307,0
+CSTL.US,D,20221111,000000,20.89,23.065,20.6182,22.41,369892,0
+CSTL.US,D,20221114,000000,22.26,23.79,22.26,22.58,271648,0
+CSTL.US,D,20221115,000000,23.33,23.62,22.29,23.03,140408,0
+CSTL.US,D,20221116,000000,22.8,22.865,21.15,21.78,144692,0
+CSTL.US,D,20221117,000000,21.26,21.41,19.72,20,235043,0
+CSTL.US,D,20221118,000000,20.73,21.145,19.98,21,281268,0
+CSTL.US,D,20221121,000000,20.83,21.185,20.37,20.84,118334,0
+CSTL.US,D,20221122,000000,20.99,21.1,19.74,21.08,123879,0
+CSTL.US,D,20221123,000000,21.01,21.585,19.81,21.07,132886,0
+CSTL.US,D,20221125,000000,20.92,21.32,20.08,21.27,40954,0
+CSTL.US,D,20221128,000000,20.96,21.325,20.33,20.61,124914,0
+CSTL.US,D,20221129,000000,21.41,23.01,21.25,21.87,380180,0
+CSTL.US,D,20221130,000000,22.21,23.64,20.98,23.59,314560,0
+CSTL.US,D,20221201,000000,23.61,24.855,22.89,24.05,142393,0
+CSTL.US,D,20221202,000000,23.81,25.87,23.1,25.71,153658,0
+CSTL.US,D,20221205,000000,25.57,25.57,24.19,24.41,180490,0
+CSTL.US,D,20221206,000000,24.42,24.42,23.02,23.81,124268,0
+CSTL.US,D,20221207,000000,23.8,24.09,22.68,23.68,119025,0
+CSTL.US,D,20221208,000000,23.91,24.92,23.06,24.41,166477,0
+CSTL.US,D,20221209,000000,24.18,24.42,22.25,22.32,193892,0
+CSTL.US,D,20221212,000000,22.4,23.5,21.64,23.07,161079,0
+CSTL.US,D,20221213,000000,24.31,25.54,23.3109,23.87,168210,0
+CSTL.US,D,20221214,000000,23.93,25.11,23.69,24.85,191090,0
+CSTL.US,D,20221215,000000,24.1,24.75,23.4,24.69,187276,0
+CSTL.US,D,20221216,000000,24.24,24.85,23.3714,24.07,275936,0
+CSTL.US,D,20221219,000000,24,24,22.09,22.93,178512,0
+CSTL.US,D,20221220,000000,22.71,23.645,21.67,23.29,204841,0
+CSTL.US,D,20221221,000000,23.54,24.78,23.0801,24.04,123904,0
+CSTL.US,D,20221222,000000,23.66,23.71,22.76,23.66,66066,0
+CSTL.US,D,20221223,000000,23.56,23.98,23.005,23.23,101763,0
+CSTL.US,D,20221227,000000,23.23,23.23,21.33,21.56,159262,0
+CSTL.US,D,20221228,000000,21.45,22.16,20.95,21.65,343469,0
+CSTL.US,D,20221229,000000,21.9,23.36,21.62,23.2,182706,0
+CSTL.US,D,20221230,000000,22.79,23.65,22.64,23.54,157297,0
+CSTL.US,D,20230103,000000,23.67,24.23,22.29,22.78,186460,0
+CSTL.US,D,20230104,000000,23.21,23.89,22.87,23.14,148710,0
+CSTL.US,D,20230105,000000,24.23,24.23,22.34,22.85,165512,0
+CSTL.US,D,20230106,000000,22.96,23.66,22.06,22.8,136124,0
+CSTL.US,D,20230109,000000,23.16,23.48,22.6,23.37,216952,0
+CSTL.US,D,20230110,000000,23.28,25.07,23.28,24.73,127431,0
+CSTL.US,D,20230111,000000,24.89,26.3,24.81,25.46,183195,0
+CSTL.US,D,20230112,000000,25.69,26.14,24.65,26.03,122485,0
+CSTL.US,D,20230113,000000,25.85,27.37,25.69,27.21,132997,0
+CSTL.US,D,20230117,000000,27.05,27.66,26.51,27.06,105946,0
+CSTL.US,D,20230118,000000,27.47,28.1,26.77,27.07,86243,0
+CSTL.US,D,20230119,000000,26.78,27.075,25.7,26.19,115627,0
+CSTL.US,D,20230120,000000,26.61,27.55,26.3261,26.64,102841,0
+CSTL.US,D,20230123,000000,26.56,27.57,25.92,27,188559,0
+CSTL.US,D,20230124,000000,26.77,27.175,26.37,26.55,55871,0
+CSTL.US,D,20230125,000000,25.88,26.63,25.38,26.54,63290,0
+CSTL.US,D,20230126,000000,26.72,27.41,25.38,25.65,72827,0
+CSTL.US,D,20230127,000000,25.38,26.35,25.38,26,89818,0
+CSTL.US,D,20230130,000000,25.72,26.24,25.04,26.12,175007,0
+CSTL.US,D,20230131,000000,26.15,27.18,26.15,27.08,139689,0
+CSTL.US,D,20230201,000000,27.38,27.905,26.32,27.52,224927,0
+CSTL.US,D,20230202,000000,27.69,29.59,27.69,28.49,176703,0
+CSTL.US,D,20230203,000000,27.92,28.59,27.65,28.3,126451,0
+CSTL.US,D,20230206,000000,28.2,28.625,26.37,26.71,133376,0
+CSTL.US,D,20230207,000000,27,27.1,25.95,26.82,115130,0
+CSTL.US,D,20230208,000000,26.53,28,26.39,26.75,132268,0
+CSTL.US,D,20230209,000000,27.01,27.9,26.015,26.28,86664,0
+CSTL.US,D,20230210,000000,26.07,26.55,25.67,26.47,124681,0
+CSTL.US,D,20230213,000000,26.71,26.83,25.785,25.98,103978,0
+CSTL.US,D,20230214,000000,25.82,26.76,25.46,26.26,77817,0
+CSTL.US,D,20230215,000000,25.92,27.17,25.89,26.9,96734,0
+CSTL.US,D,20230216,000000,26.31,26.9,25.95,25.99,119367,0
+CSTL.US,D,20230217,000000,26.05,26.28,25.4431,26,91469,0
+CSTL.US,D,20230221,000000,25.42,25.42,23.63,23.75,174176,0
+CSTL.US,D,20230222,000000,23.7,23.915,23.24,23.58,124859,0
+CSTL.US,D,20230223,000000,23.89,24.02,23.16,23.62,132085,0
+CSTL.US,D,20230224,000000,23.05,24.44,23,24.36,146409,0
+CSTL.US,D,20230227,000000,24.64,24.91,23.705,24.76,231975,0
+CSTL.US,D,20230228,000000,24.66,25.991,24.59,25.18,159889,0
+CSTL.US,D,20230301,000000,25.1,25.63,21.73,22.86,446474,0
+CSTL.US,D,20230302,000000,22.5,23.74,22.41,23.64,164134,0
+CSTL.US,D,20230303,000000,23.91,24.83,23.85,24.68,296281,0
+CSTL.US,D,20230306,000000,24.73,25.12,24.24,24.28,180396,0
+CSTL.US,D,20230307,000000,24.16,24.16,22.06,22.61,192573,0
+CSTL.US,D,20230308,000000,22.63,22.63,21.57,21.69,155603,0
+CSTL.US,D,20230309,000000,21.62,22.15,21.15,21.28,196954,0
+CSTL.US,D,20230310,000000,21.25,22.04,19.4,19.47,290197,0
+CSTL.US,D,20230313,000000,19.15,20.545,18.785,19.99,333385,0
+CSTL.US,D,20230314,000000,20.83,21.76,20.63,21.69,211219,0
+CSTL.US,D,20230315,000000,21.06,22.83,20.8609,22.65,170372,0
+CSTL.US,D,20230316,000000,22.22,22.925,22.0815,22.39,111299,0
+CSTL.US,D,20230317,000000,22.23,22.3,21,21.4,195536,0
+CSTL.US,D,20230320,000000,21.59,21.59,20.87,21.33,122141,0
+CSTL.US,D,20230321,000000,21.82,22.63,21.61,22.39,130894,0
+CSTL.US,D,20230322,000000,22.38,22.87,21.55,21.56,113998,0
+CSTL.US,D,20230323,000000,21.79,22.64,21.6125,22.16,135290,0
+CSTL.US,D,20230324,000000,21.81,22.75,21.12,22.51,113927,0
+CSTL.US,D,20230327,000000,22.9,22.9,22.5,22.63,85176,0
+CSTL.US,D,20230328,000000,22.42,22.51,22.08,22.2,82779,0
+CSTL.US,D,20230329,000000,22.55,22.85,21.98,22.45,150544,0
+CSTL.US,D,20230330,000000,22.7,22.7,22.04,22.23,88526,0
+CSTL.US,D,20230331,000000,22.41,23.21,22.27,22.72,190581,0
+CSTL.US,D,20230403,000000,22.6,22.71,21.8351,22.33,159681,0
+CSTL.US,D,20230404,000000,22.49,22.49,21.85,22.42,111253,0
+CSTL.US,D,20230405,000000,22.22,22.51,21.95,22.3,100322,0
+CSTL.US,D,20230406,000000,22.28,22.61,21.93,22.26,109872,0
+CSTL.US,D,20230410,000000,22.01,22.25,21.71,22.12,71197,0
+CSTL.US,D,20230411,000000,22.19,22.975,22.04,22.52,96060,0
+CSTL.US,D,20230412,000000,22.99,23.25,22.03,22.11,78762,0
+CSTL.US,D,20230413,000000,22.27,23.31,22.13,23.23,135285,0
+CSTL.US,D,20230414,000000,23.29,24.25,22.42,22.58,277752,0
+CSTL.US,D,20230417,000000,22.5,23.9,22.5,23.75,147903,0
+CSTL.US,D,20230418,000000,23.75,23.99,22.6,22.81,133429,0
+CSTL.US,D,20230419,000000,22.65,23.66,22.3,23.56,96787,0
+CSTL.US,D,20230420,000000,23.33,24.1799,23.2,24.02,88025,0
+CSTL.US,D,20230421,000000,24.06,24.42,23.49,24.33,71911,0
+CSTL.US,D,20230424,000000,24.32,24.37,23.5,23.76,65029,0
+CSTL.US,D,20230425,000000,23.38,23.38,22.48,22.6,77466,0
+CSTL.US,D,20230426,000000,22.52,22.77,22.04,22.15,52928,0
+CSTL.US,D,20230427,000000,22.61,22.8,22.08,22.15,43741,0
+CSTL.US,D,20230428,000000,22.06,22.87,21.7,22.63,97852,0
+CSTL.US,D,20230501,000000,22.68,22.84,22.085,22.75,98506,0
+CSTL.US,D,20230502,000000,22.51,22.55,22.005,22.06,122701,0
+CSTL.US,D,20230503,000000,22.04,24.23,22.04,22.91,113076,0
+CSTL.US,D,20230504,000000,21.93,22.35,20.685,22.01,226510,0
+CSTL.US,D,20230505,000000,22.46,22.51,20.56,22.25,252859,0
+CSTL.US,D,20230508,000000,22.04,22.86,22.04,22.64,137374,0
+CSTL.US,D,20230509,000000,22.55,22.9,21.91,22.65,118573,0
+CSTL.US,D,20230510,000000,23.13,23.91,22.95,23.2,154975,0
+CSTL.US,D,20230511,000000,23.08,23.08,22.44,22.69,103612,0
+CSTL.US,D,20230512,000000,22.82,23.005,22.44,22.87,103711,0
+CSTL.US,D,20230515,000000,22.95,23.665,22.95,23.56,81546,0
+CSTL.US,D,20230516,000000,23.23,23.375,22.6325,22.66,77102,0
+CSTL.US,D,20230517,000000,22.73,23,22.352,22.89,78675,0
+CSTL.US,D,20230518,000000,22.72,23.57,22.57,23.51,106150,0
+CSTL.US,D,20230519,000000,23.79,24.75,23.79,24.61,109586,0
+CSTL.US,D,20230522,000000,24.48,25.22,24.48,25,144123,0
+CSTL.US,D,20230523,000000,24.7,26.19,24.7,25.82,270597,0
+CSTL.US,D,20230524,000000,25.64,25.92,25.2,25.83,117257,0
+CSTL.US,D,20230525,000000,25.79,26.4,24.2,25.18,257732,0
+CSTL.US,D,20230526,000000,25.42,26.19,25.35,26,120275,0
+CSTL.US,D,20230530,000000,26.01,26.7,24.59,24.62,255407,0
+CSTL.US,D,20230531,000000,24.59,25,24.03,24.43,236186,0
+CSTL.US,D,20230601,000000,24.53,24.55,18.32,21.05,1527657,0
+CSTL.US,D,20230602,000000,21.48,22.77,21.25,22.73,234085,0
+CSTL.US,D,20230605,000000,17.7,17.87,9.2601,11.66,8199846,0
+CSTL.US,D,20230606,000000,11.84,15.34,11.66,14.72,4197501,0
+CSTL.US,D,20230607,000000,15.13,15.92,14.68,14.91,1042408,0
+CSTL.US,D,20230608,000000,14.93,15.26,13.86,14.33,870976,0
+CSTL.US,D,20230609,000000,14.31,14.96,14.0114,14.66,386220,0
+CSTL.US,D,20230612,000000,14.64,15.2,14.52,14.73,579815,0
+CSTL.US,D,20230613,000000,14.77,15.1,14.21,14.45,538488,0
+CSTL.US,D,20230614,000000,14.49,14.77,13.44,13.67,652955,0
+CSTL.US,D,20230615,000000,13.55,13.77,13.2002,13.4,613242,0
+CSTL.US,D,20230616,000000,13.51,13.6799,12.85,13.18,631950,0
+CSTL.US,D,20230620,000000,13.03,13.59,12.78,13.25,422013,0
+CSTL.US,D,20230621,000000,13.23,13.4899,12.9,13.03,363738,0
+CSTL.US,D,20230622,000000,13.08,13.55,12.77,13.25,733366,0
+CSTL.US,D,20230623,000000,13.23,13.39,12.55,12.72,962754,0
+CSTL.US,D,20230626,000000,12.8585,13.22,12.5,12.81,448352,0
+CSTL.US,D,20230627,000000,12.85,13.63,12.5821,13.4,542861,0
+CSTL.US,D,20230628,000000,13.4,13.63,13.27,13.62,276032,0
+CSTL.US,D,20230629,000000,13.6,13.72,13.14,13.26,456396,0
+CSTL.US,D,20230630,000000,13.37,13.9,13.21,13.72,398373,0
+CSTL.US,D,20230703,000000,13.585,13.95,13.2,13.55,153379,0
+CSTL.US,D,20230705,000000,13.47,13.85,13.18,13.7,281324,0
+CSTL.US,D,20230706,000000,13.39,14.44,13.24,13.28,455158,0
+CSTL.US,D,20230707,000000,20,20.96,18.08,20.3,12789121,0
+CSTL.US,D,20230710,000000,20.42,20.75,19.21,19.84,1567120,0
+CSTL.US,D,20230711,000000,20,20.3676,19.16,19.68,633435,0
+CSTL.US,D,20230712,000000,19.8,19.83,15.55,17.93,1995418,0
+CSTL.US,D,20230713,000000,17.93,18.09,15.8078,16.2,1202195,0
+CSTL.US,D,20230714,000000,16.28,16.86,15.545,15.95,535243,0
+CSTL.US,D,20230717,000000,15.95,16.69,15.65,16.5,412373,0
+CSTL.US,D,20230718,000000,16.6,17.36,16.3439,16.83,525613,0
+CSTL.US,D,20230719,000000,16.94,17.755,16.94,17.06,334601,0
+CSTL.US,D,20230720,000000,17.11,17.11,16.49,16.7,176504,0
+CSTL.US,D,20230721,000000,16.88,17.03,16.535,16.73,245843,0
+CSTL.US,D,20230724,000000,16.7,17.0385,15.82,15.84,229293,0
+CSTL.US,D,20230725,000000,15.74,16,15.27,15.3,437268,0
+CSTL.US,D,20230726,000000,15.31,15.85,15.25,15.51,415355,0
+CSTL.US,D,20230727,000000,14.89,16.657,13.95,15.84,1424164,0
+CSTL.US,D,20230728,000000,15.96,17.03,15.72,16.83,419124,0
+CSTL.US,D,20230731,000000,16.85,17.63,15.78,16.85,504556,0
+CSTL.US,D,20230801,000000,16.8,17.24,16.265,16.72,424499,0
+CSTL.US,D,20230802,000000,16.52,16.98,16.24,16.79,309030,0
+CSTL.US,D,20230803,000000,18.67,20.39,18.05,18.77,739202,0
+CSTL.US,D,20230804,000000,18.84,18.84,17.82,18.5,440555,0
+CSTL.US,D,20230807,000000,18.56,18.59,17.58,17.89,279234,0
+CSTL.US,D,20230808,000000,17.62,17.91,16.96,17.72,265595,0
+CSTL.US,D,20230809,000000,17.74,18.05,17.5,17.68,165710,0
+CSTL.US,D,20230810,000000,17.77,18.035,17.4,17.5,245334,0
+CSTL.US,D,20230811,000000,17.4,17.97,17.09,17.5,305882,0
+CSTL.US,D,20230814,000000,17.32,19,17.09,18.8,315188,0
+CSTL.US,D,20230815,000000,18.74,18.98,18.33,18.79,203948,0
+CSTL.US,D,20230816,000000,18.75,18.86,17.94,18.15,215439,0
+CSTL.US,D,20230817,000000,18.17,18.17,17.12,17.26,227859,0
+CSTL.US,D,20230818,000000,17.04,18.04,16.99,17.56,227500,0
+CSTL.US,D,20230821,000000,17.51,18.16,17.32,17.92,284641,0
+CSTL.US,D,20230822,000000,17.95,18.47,17.64,17.67,143551,0
+CSTL.US,D,20230823,000000,17.63,18.54,17.6,18.45,177921,0
+CSTL.US,D,20230824,000000,18.52,19,17.68,18.71,271270,0
+CSTL.US,D,20230825,000000,18.7,19.08,18.08,18.63,149924,0
+CSTL.US,D,20230828,000000,18.8,19.1079,18.61,18.78,318056,0
+CSTL.US,D,20230829,000000,18.69,19.77,18.69,19.62,180688,0
+CSTL.US,D,20230830,000000,19.56,20.11,19.3741,19.91,156768,0
+CSTL.US,D,20230831,000000,20.01,20.33,19.74,19.93,280578,0
+CSTL.US,D,20230901,000000,20.07,20.22,19.5101,19.66,119827,0
+CSTL.US,D,20230905,000000,19.57,19.57,18.97,19.12,155396,0
+CSTL.US,D,20230906,000000,19.27,19.27,18.76,19.08,118367,0
+CSTL.US,D,20230907,000000,18.92,18.965,18.43,18.79,130019,0
+CSTL.US,D,20230908,000000,18.74,18.74,17.94,18.34,178418,0
+CSTL.US,D,20230911,000000,18.59,18.93,18.38,18.76,146523,0
+CSTL.US,D,20230912,000000,18.65,18.8212,18.21,18.25,224030,0
+CSTL.US,D,20230913,000000,18.26,19.2,18.12,18.51,184052,0
+CSTL.US,D,20230914,000000,18.61,18.775,17.57,17.6,162191,0
+CSTL.US,D,20230915,000000,17.59,17.63,17.025,17.3,459840,0
+CSTL.US,D,20230918,000000,17.26,17.26,16.45,16.69,236430,0
+CSTL.US,D,20230919,000000,16.73,16.805,16.46,16.77,170633,0
+CSTL.US,D,20230920,000000,16.86,17.37,16.813,16.94,156351,0
+CSTL.US,D,20230921,000000,16.72,16.79,16.37,16.66,101091,0
+CSTL.US,D,20230922,000000,16.7,16.9088,16.37,16.52,102471,0
+CSTL.US,D,20230925,000000,16.66,16.66,16.2804,16.52,107611,0
+CSTL.US,D,20230926,000000,16.41,16.85,15.94,16.065,198747,0
+CSTL.US,D,20230927,000000,16.15,16.7,16.125,16.39,167995,0
+CSTL.US,D,20230928,000000,16.41,17.69,16.25,17.39,270176,0
+CSTL.US,D,20230929,000000,17.53,17.58,16.8,16.89,275532,0
+CSTL.US,D,20231002,000000,16.84,16.84,16.12,16.43,178193,0
+CSTL.US,D,20231003,000000,16.27,16.27,15.57,15.65,177270,0
+CSTL.US,D,20231004,000000,15.63,15.72,15.0315,15.41,174113,0
+CSTL.US,D,20231005,000000,15.37,15.58,14.75,14.86,232940,0
+CSTL.US,D,20231006,000000,14.8,14.94,14.37,14.45,534629,0
+CSTL.US,D,20231009,000000,14.28,14.43,14.05,14.36,288416,0
+CSTL.US,D,20231010,000000,14.41,14.89,14.16,14.68,267337,0
+CSTL.US,D,20231011,000000,14.67,14.67,13.3915,13.62,282187,0
+CSTL.US,D,20231012,000000,13.6,13.65,12.14,12.19,290052,0
+CSTL.US,D,20231013,000000,12.25,12.5,12.07,12.38,241918,0
+CSTL.US,D,20231016,000000,12.44,13.75,12.39,13.35,423058,0
+CSTL.US,D,20231017,000000,13.2,13.77,13.2,13.57,354694,0
+CSTL.US,D,20231018,000000,13.45,13.5869,12.93,13.02,176348,0
+CSTL.US,D,20231019,000000,12.96,12.99,12.5019,12.8,183788,0
+CSTL.US,D,20231020,000000,12.88,12.92,12.69,12.8,164716,0
+CSTL.US,D,20231023,000000,12.8,13.04,12.77,12.8,553077,0
+CSTL.US,D,20231024,000000,12.86,13.25,12.78,13.22,191712,0
+CSTL.US,D,20231025,000000,13.13,13.16,12.23,12.66,292692,0
+CSTL.US,D,20231026,000000,12.7,13.2187,12.35,13.08,224113,0
+CSTL.US,D,20231027,000000,13.02,13.17,12.66,13.06,337540,0
+CSTL.US,D,20231030,000000,13.24,14.296,12.95,14.23,391505,0
+CSTL.US,D,20231031,000000,14.22,16.08,14.22,15.62,497273,0
+CSTL.US,D,20231101,000000,15.48,15.85,15.28,15.7,479646,0
+CSTL.US,D,20231102,000000,16.14,17.08,16.14,16.65,359940,0
+CSTL.US,D,20231103,000000,18,19.36,17.64,17.98,731294,0
+CSTL.US,D,20231106,000000,18.15,18.2,17.84,18.06,396164,0
+CSTL.US,D,20231107,000000,18,18.39,17.5142,18,273070,0
+CSTL.US,D,20231108,000000,17.99,18.01,17.2217,17.96,225082,0
+CSTL.US,D,20231109,000000,18.09,18.46,17.05,17.13,257478,0
+CSTL.US,D,20231110,000000,17.15,17.22,16.2,17.18,242476,0
+CSTL.US,D,20231113,000000,17,17.73,16.51,17.72,145292,0
+CSTL.US,D,20231114,000000,17.8,19.7,17.8,19.14,393597,0
+CSTL.US,D,20231115,000000,19.16,19.62,19.05,19.22,248347,0
+CSTL.US,D,20231116,000000,19.11,19.355,18.7301,19.25,165553,0
+CSTL.US,D,20231117,000000,19.5,20,19.225,19.64,230493,0
+CSTL.US,D,20231120,000000,19.5,20.15,19.5,20.06,243863,0
+CSTL.US,D,20231121,000000,19.86,20.11,19.35,19.38,174638,0
+CSTL.US,D,20231122,000000,19.66,19.91,19.01,19.85,151869,0
+CSTL.US,D,20231124,000000,19.69,20.26,19.69,19.88,52546,0
+CSTL.US,D,20231127,000000,19.73,19.955,19.6187,19.78,138264,0
+CSTL.US,D,20231128,000000,19.61,19.71,19.035,19.48,176792,0
+CSTL.US,D,20231129,000000,19.61,20.35,19.61,19.86,296933,0
+CSTL.US,D,20231130,000000,20.01,20.255,19.39,19.99,243040,0
+CSTL.US,D,20231201,000000,19.85,20.24,19.59,19.97,219277,0
+CSTL.US,D,20231204,000000,19.97,20.5097,19.7408,19.95,169729,0
+CSTL.US,D,20231205,000000,19.95,19.95,19.39,19.83,185704,0
+CSTL.US,D,20231206,000000,20.01,20.045,19.39,19.46,277422,0
+CSTL.US,D,20231207,000000,19.48,19.48,19,19.3,184947,0
+CSTL.US,D,20231208,000000,19.15,20.22,19.1165,20.17,200117,0
+CSTL.US,D,20231211,000000,20.03,20.05,19.39,19.61,110802,0
+CSTL.US,D,20231212,000000,19.66,20.03,19.18,19.99,309380,0
+CSTL.US,D,20231213,000000,19.98,20.58,19.485,20.55,679029,0
+CSTL.US,D,20231214,000000,20.92,21.8693,20.4,20.61,472376,0
+CSTL.US,D,20231215,000000,20.61,20.645,19.59,20.07,338405,0
+CSTL.US,D,20231218,000000,20.04,20.68,20.01,20.11,222954,0
+CSTL.US,D,20231219,000000,20.18,21.18,20.14,21.08,161845,0
+CSTL.US,D,20231220,000000,20.96,21.4809,20.44,20.48,248939,0
+CSTL.US,D,20231221,000000,20.68,21.87,20.3201,21.79,252284,0
+CSTL.US,D,20231222,000000,21.86,22.25,20.73,21.63,196112,0
+CSTL.US,D,20231226,000000,21.63,22.06,21.63,21.93,118542,0
+CSTL.US,D,20231227,000000,22.14,22.14,21.8,22.13,167827,0
+CSTL.US,D,20231228,000000,22.01,22.44,22.01,22.43,161344,0
+CSTL.US,D,20231229,000000,22.4,22.66,21.57,21.58,211418,0
+CSTL.US,D,20240102,000000,21.17,22.78,20.94,21.96,260928,0
+CSTL.US,D,20240103,000000,21.62,21.62,20.695,20.79,207849,0
+CSTL.US,D,20240104,000000,20.83,20.885,20.22,20.32,234714,0
+CSTL.US,D,20240105,000000,20.14,21.18,19.94,21,388396,0
+CSTL.US,D,20240108,000000,21.17,21.95,20.82,21.87,274913,0
+CSTL.US,D,20240109,000000,21.49,22.075,20.86,20.96,279504,0
+CSTL.US,D,20240110,000000,20.92,21.91,20.65,21.43,197588,0
+CSTL.US,D,20240111,000000,21.3,21.3,20.35,20.61,121562,0
+CSTL.US,D,20240112,000000,21,21.26,20.01,20.03,147615,0
+CSTL.US,D,20240116,000000,19.71,20.605,19.04,19.37,222282,0
+CSTL.US,D,20240117,000000,19.08,19.71,18.94,19.23,335515,0
+CSTL.US,D,20240118,000000,19.4,19.54,18.99,19.52,155061,0
+CSTL.US,D,20240119,000000,19.76,19.76,18.56,19.16,207649,0
+CSTL.US,D,20240122,000000,19.49,20.1,19.32,19.79,197803,0
+CSTL.US,D,20240123,000000,20.09,20.28,19.69,19.89,120103,0
+CSTL.US,D,20240124,000000,20.32,20.32,19.36,19.69,215897,0
+CSTL.US,D,20240125,000000,20.08,20.68,19.84,20.64,258859,0
+CSTL.US,D,20240126,000000,20.56,22.01,20.56,21.73,394877,0
+CSTL.US,D,20240129,000000,21.72,24.73,21.72,24.7,319497,0
+CSTL.US,D,20240130,000000,24.66,24.66,23.66,23.96,191712,0
+CSTL.US,D,20240131,000000,23.9,24.2,23.01,23.08,202454,0
+CSTL.US,D,20240201,000000,23.22,24.02,23.15,23.68,150071,0
+CSTL.US,D,20240202,000000,23.31,23.68,23.225,23.41,130459,0
+CSTL.US,D,20240205,000000,23.2,23.57,22.27,23.3,288252,0
+CSTL.US,D,20240206,000000,23.3,24,23.09,23.99,153287,0
+CSTL.US,D,20240207,000000,24.18,24.492,23.01,23.46,143538,0
+CSTL.US,D,20240208,000000,23.37,23.9,23.15,23.85,138563,0
+CSTL.US,D,20240209,000000,23.8,24.1,23.67,23.92,120928,0
+CSTL.US,D,20240212,000000,23.84,24.66,23.13,24.6,279408,0
+CSTL.US,D,20240213,000000,23.6,23.7,22.26,23.06,329364,0
+CSTL.US,D,20240214,000000,23.53,23.82,22.93,23.5,169359,0
+CSTL.US,D,20240215,000000,23.97,24.98,23.53,24.88,403189,0
+CSTL.US,D,20240216,000000,24.64,25.36,24.51,25.3,211641,0
+CSTL.US,D,20240220,000000,24.8,25.35,24.02,25.09,247225,0
+CSTL.US,D,20240221,000000,24.83,24.98,24.34,24.69,288162,0
+CSTL.US,D,20240222,000000,24.75,24.9,24.3,24.36,142850,0
+CSTL.US,D,20240223,000000,24.31,24.4,23.595,23.865,179115,0
+CSTL.US,D,20240226,000000,23.52,24.9,23.52,24.505,209358,0
+CSTL.US,D,20240227,000000,24.75,25.6,24.365,25.09,278206,0
+CSTL.US,D,20240228,000000,24.67,25.57,24.34,24.39,351312,0
+CSTL.US,D,20240229,000000,24.85,24.8739,17.42,18.06,965206,0
+CSTL.US,D,20240301,000000,18.67,20.67,18.26,19.94,608625,0
+CSTL.US,D,20240304,000000,20.16,21.47,19.835,21.23,416903,0
+CSTL.US,D,20240305,000000,21.14,22.34,21.1,22.31,511691,0
+CSTL.US,D,20240306,000000,22.65,22.95,21.22,21.46,274754,0
+CSTL.US,D,20240307,000000,21.62,21.62,20.37,20.75,335458,0
+CSTL.US,D,20240308,000000,21.19,21.87,19.41,20.79,385808,0
+CSTL.US,D,20240311,000000,20.56,20.88,19.84,20.05,238130,0
+CSTL.US,D,20240312,000000,19.98,20.175,19.53,19.96,219613,0
+CSTL.US,D,20240313,000000,19.85,20.27,19.6,19.86,173294,0
+CSTL.US,D,20240314,000000,19.71,19.71,19.05,19.3,150836,0
+CSTL.US,D,20240315,000000,19.13,19.36,18.68,18.85,308183,0
+CSTL.US,D,20240318,000000,18.85,19.28,18.63,18.945,175450,0
+CSTL.US,D,20240319,000000,18.69,19.42,18.53,19.36,311894,0
+CSTL.US,D,20240320,000000,19.41,20.47,19.035,20.35,179931,0
+CSTL.US,D,20240321,000000,20.52,21.2,20.46,21.1,308674,0
+CSTL.US,D,20240322,000000,21.17,21.33,20.27,20.27,201513,0
+CSTL.US,D,20240325,000000,20.12,21.29,20.12,20.82,156759,0
+CSTL.US,D,20240326,000000,21.19,22.11,20.94,21.59,209523,0
+CSTL.US,D,20240327,000000,21.89,21.9828,21.08,21.28,155321,0
+CSTL.US,D,20240328,000000,21.37,22.52,21.33,22.15,380402,0
+CSTL.US,D,20240401,000000,22.22,22.67,21.59,22.25,220180,0
+CSTL.US,D,20240402,000000,21.71,22.3,21.39,22.2,182649,0
+CSTL.US,D,20240403,000000,21.9,22.16,21.25,21.53,176968,0
+CSTL.US,D,20240404,000000,21.77,21.87,21.06,21.24,155602,0
+CSTL.US,D,20240405,000000,21.06,21.23,20.69,20.82,154356,0
+CSTL.US,D,20240408,000000,20.98,21.2,20.275,20.86,111166,0
+CSTL.US,D,20240409,000000,20.83,21.58,20.83,21.54,123050,0
+CSTL.US,D,20240410,000000,20.61,20.835,20.25,20.43,112066,0
+CSTL.US,D,20240411,000000,20.81,20.98,20.38,20.78,86764,0
+CSTL.US,D,20240412,000000,20.71,20.83,19.78,20.06,148243,0
+CSTL.US,D,20240415,000000,20.04,20.0918,19.2,19.23,102667,0
+CSTL.US,D,20240416,000000,19,19.27,18.74,18.94,138565,0
+CSTL.US,D,20240417,000000,18.88,19.34,18.8,18.84,109548,0
+CSTL.US,D,20240418,000000,18.84,19.38,18.5,19.2,139714,0
+CSTL.US,D,20240419,000000,19.04,19.35,18.87,19.27,101636,0
+CSTL.US,D,20240422,000000,19.33,19.8,19.135,19.61,94950,0
+CSTL.US,D,20240423,000000,19.61,20.67,19.61,20.06,198460,0
+CSTL.US,D,20240424,000000,20.05,20.1,19.69,19.86,113413,0
+CSTL.US,D,20240425,000000,19.07,19.7,18.76,19.51,187856,0
+CSTL.US,D,20240426,000000,19.54,20.77,19.335,20.34,112239,0
+CSTL.US,D,20240429,000000,20.5,21.65,20.5,21.53,207166,0
+CSTL.US,D,20240430,000000,21.23,21.43,20.81,21.09,330878,0
+CSTL.US,D,20240501,000000,21.25,22.555,21.24,22.02,250537,0
+CSTL.US,D,20240502,000000,22.14,23.19,21.7379,22.84,322974,0
+CSTL.US,D,20240503,000000,23.5,25.91,22.775,24.33,839813,0
+CSTL.US,D,20240506,000000,24.43,25.15,24.21,24.41,437349,0
+CSTL.US,D,20240507,000000,24.28,24.56,23.68,23.795,328456,0
+CSTL.US,D,20240508,000000,23.56,24.04,23.16,23.54,267431,0
+CSTL.US,D,20240509,000000,23.38,25.23,23.22,24.42,322093,0
+CSTL.US,D,20240510,000000,24.51,24.815,23.91,24.24,357764,0
+CSTL.US,D,20240513,000000,24.54,24.88,24.2,24.25,218948,0
+CSTL.US,D,20240514,000000,24.66,25.1,23.78,23.91,221513,0
+CSTL.US,D,20240515,000000,24.17,24.9,24.1,24.36,241095,0
+CSTL.US,D,20240516,000000,24.42,25.02,24.17,24.22,285481,0
+CSTL.US,D,20240517,000000,24.38,24.935,24.18,24.24,246374,0
+CSTL.US,D,20240520,000000,24.2,25.1531,24.2,24.94,417269,0
+CSTL.US,D,20240521,000000,24.81,25.12,24.27,24.92,216001,0
+CSTL.US,D,20240522,000000,24.76,25.12,24.39,24.48,217120,0
+CSTL.US,D,20240523,000000,24.49,24.49,23.28,23.74,287263,0
+CSTL.US,D,20240524,000000,23.91,24.655,23.52,24.37,130508,0
+CSTL.US,D,20240528,000000,24.79,24.9,24.3,24.53,179661,0
+CSTL.US,D,20240529,000000,23.95,24.66,23.74,24.51,206448,0
+CSTL.US,D,20240530,000000,24.73,24.95,24.17,24.21,184216,0
+CSTL.US,D,20240531,000000,24.43,24.605,23.24,23.26,208285,0
+CSTL.US,D,20240603,000000,23.69,24.045,22.99,23.4,199352,0
+CSTL.US,D,20240604,000000,23.26,23.57,22.62,23.52,209548,0
+CSTL.US,D,20240605,000000,23.77,24.15,22.84,23.27,282598,0
+CSTL.US,D,20240606,000000,23.13,23.2738,22.8508,23.03,229781,0
+CSTL.US,D,20240607,000000,22.9,23.2599,22.4601,23.15,246802,0
+CSTL.US,D,20240610,000000,22.88,23.33,22.71,23.2,177286,0
+CSTL.US,D,20240611,000000,22.91,22.94,21.45,21.55,286552,0
+CSTL.US,D,20240612,000000,22.29,23.96,22.25,23.32,473129,0
+CSTL.US,D,20240613,000000,23.22,23.5613,22.11,22.68,354838,0
+CSTL.US,D,20240614,000000,22.32,22.95,22.01,22.92,167356,0
+CSTL.US,D,20240617,000000,22.9,23.37,22.54,22.82,296377,0
+CSTL.US,D,20240618,000000,22.76,22.91,22.1,22.16,189994,0
+CSTL.US,D,20240620,000000,22.1,22.36,20.76,21.07,292340,0
+CSTL.US,D,20240621,000000,21.05,21.59,20.76,21.39,376611,0
+CSTL.US,D,20240624,000000,21.6,22.18,21.27,22.18,363189,0
+CSTL.US,D,20240625,000000,22.05,22.17,21.44,21.44,225907,0
+CSTL.US,D,20240626,000000,21.33,21.4886,20.78,21.09,219935,0
+CSTL.US,D,20240627,000000,21.09,21.52,20.96,21.16,160212,0
+CSTL.US,D,20240628,000000,21.27,21.98,20.85,21.77,638224,0
+CSTL.US,D,20240701,000000,21.64,21.64,20.87,21.19,288876,0
+CSTL.US,D,20240702,000000,21.23,21.75,20.86,21.26,202966,0
+CSTL.US,D,20240703,000000,21.4,21.58,20.67,21.25,328977,0
+CSTL.US,D,20240705,000000,19.132,19.4899,16.965,17.4,960535,0
+CSTL.US,D,20240708,000000,17.65,18.435,17.4,17.95,652829,0
+CSTL.US,D,20240709,000000,17.63,18.29,17.47,17.85,532990,0
+CSTL.US,D,20240710,000000,18,18.414,17.29,17.48,306649,0
+CSTL.US,D,20240711,000000,17.98,19.07,17.6464,18.49,379035,0
+CSTL.US,D,20240712,000000,18.93,19.4831,18.28,18.55,343234,0
+CSTL.US,D,20240715,000000,18.87,19.24,18.4264,18.85,409508,0
+CSTL.US,D,20240716,000000,19.21,19.83,18.75,19.52,464059,0
+CSTL.US,D,20240717,000000,19.14,19.41,18.97,19.41,528556,0
+CSTL.US,D,20240718,000000,19.26,19.99,18.71,18.94,333191,0
+CSTL.US,D,20240719,000000,18.87,20.23,18.7,19.92,418421,0
+CSTL.US,D,20240722,000000,19.78,20.17,19.47,19.9,272369,0
+CSTL.US,D,20240723,000000,19.59,20.38,19.525,20.29,252244,0
+CSTL.US,D,20240724,000000,20.11,20.75,19.74,19.85,202539,0
+CSTL.US,D,20240725,000000,19.83,19.83,19.16,19.31,246122,0
+CSTL.US,D,20240726,000000,19.71,21.08,19.16,21.06,498401,0
+CSTL.US,D,20240729,000000,21.1,22.65,20.99,22.03,482233,0
+CSTL.US,D,20240730,000000,22.15,24.18,21.9,23.73,476414,0
+CSTL.US,D,20240731,000000,23.86,24.73,23.27,24.13,300344,0
+CSTL.US,D,20240801,000000,24.05,24.2,22.1,23.04,442137,0
+CSTL.US,D,20240802,000000,21.98,22.77,21.2377,22.28,608232,0
+CSTL.US,D,20240805,000000,21.71,21.935,20.13,21.85,605129,0
+CSTL.US,D,20240806,000000,26.25,28.22,23.8,24.9,1688534,0
+CSTL.US,D,20240807,000000,25.17,28.035,24.85,26.81,1336406,0
+CSTL.US,D,20240808,000000,26.8,28.02,26.16,27.84,636193,0
+CSTL.US,D,20240809,000000,27.97,28.17,26.63,26.83,432710,0
+CSTL.US,D,20240812,000000,26.68,27.33,26.3,26.75,317803,0
+CSTL.US,D,20240813,000000,26.93,27.71,26.5,27.69,369454,0
+CSTL.US,D,20240814,000000,27.89,28.11,26.58,26.97,348355,0
+CSTL.US,D,20240815,000000,27.5,27.735,27.09,27.14,256964,0
+CSTL.US,D,20240816,000000,27.1,27.48,26.73,26.99,307106,0
+CSTL.US,D,20240819,000000,27,28.56,26.95,27.96,769871,0
+CSTL.US,D,20240820,000000,28.01,28.1999,26.96,27.01,288382,0
+CSTL.US,D,20240821,000000,27.2,27.93,26.68,27.85,254228,0
+CSTL.US,D,20240822,000000,27.95,28.92,26.44,27.53,361300,0
+CSTL.US,D,20240823,000000,28.1,30.455,28.1,29.57,721727,0
+CSTL.US,D,20240826,000000,29.8,30.1267,28.67,28.85,272618,0
+CSTL.US,D,20240827,000000,29.08,29.94,28.8486,29.44,266256,0
+CSTL.US,D,20240828,000000,29.4,29.76,28.5001,28.63,377456,0
+CSTL.US,D,20240829,000000,28.62,30.39,28.5702,29.79,382933,0
+CSTL.US,D,20240830,000000,29.93,30.5,29.1,29.67,239041,0
+CSTL.US,D,20240903,000000,29.7,30.3,28.54,29.18,346161,0
+CSTL.US,D,20240904,000000,29.04,30.0625,28.72,28.91,275266,0
+CSTL.US,D,20240905,000000,28.94,29.49,28.78,29.48,247910,0
+CSTL.US,D,20240906,000000,29.5,29.65,28.4,29.32,302966,0
+CSTL.US,D,20240909,000000,29.39,29.71,29.2219,29.33,164725,0
+CSTL.US,D,20240910,000000,29.37,29.52,28.555,29.3,189996,0
+CSTL.US,D,20240911,000000,29.16,31.16,28.762,31.03,372380,0
+CSTL.US,D,20240912,000000,31.37,31.84,29.5,30.68,423028,0
+CSTL.US,D,20240913,000000,31.12,31.9,30.81,31.18,214400,0
+CSTL.US,D,20240916,000000,31.1,31.58,30.51,30.95,433452,0
+CSTL.US,D,20240917,000000,31.2,32.53,30.93,31.25,417108,0
+CSTL.US,D,20240918,000000,31,31.5,30.16,30.36,483670,0
+CSTL.US,D,20240919,000000,31.31,31.5093,30.45,30.53,371099,0
+CSTL.US,D,20240920,000000,30.58,32,29.99,31.47,703435,0
+CSTL.US,D,20240923,000000,31.59,31.8599,29.93,29.97,298155,0
+CSTL.US,D,20240924,000000,30,30.11,29.2,29.25,265177,0
+CSTL.US,D,20240925,000000,29.31,29.31,28.32,28.6,258446,0
+CSTL.US,D,20240926,000000,28.8,29.14,27.96,28,310172,0
+CSTL.US,D,20240927,000000,27.97,28.39,27.81,27.86,280573,0
+CSTL.US,D,20240930,000000,27.86,28.96,27.81,28.52,352879,0
+CSTL.US,D,20241001,000000,28.36,28.385,27.56,28.09,199430,0
+CSTL.US,D,20241002,000000,27.88,28.59,27.7893,28.47,174018,0
+CSTL.US,D,20241003,000000,28.35,28.6,27.99,28.42,131597,0
+CSTL.US,D,20241004,000000,28.99,29.35,28.47,29.35,203288,0
+CSTL.US,D,20241007,000000,29.27,29.94,29.1,29.52,373179,0
+CSTL.US,D,20241008,000000,29.81,30.59,29.605,30.01,350886,0
+CSTL.US,D,20241009,000000,29.9,30.83,28.51,28.75,488972,0
+CSTL.US,D,20241010,000000,28.23,28.42,27.65,28.3,307869,0
+CSTL.US,D,20241011,000000,28.25,31.34,28.25,31.31,324758,0
+CSTL.US,D,20241014,000000,31.94,34.49,31.43,34.26,1011675,0
+CSTL.US,D,20241015,000000,34.37,34.5,33.33,33.48,1029578,0
+CSTL.US,D,20241016,000000,33.71,34.12,33.03,33.77,428384,0
+CSTL.US,D,20241017,000000,33.68,33.68,32.32,33.06,411574,0
+CSTL.US,D,20241018,000000,33.04,33.205,32.33,32.64,281447,0
+CSTL.US,D,20241021,000000,32.61,33.3,31.39,31.87,379973,0
+CSTL.US,D,20241022,000000,31.62,32.91,31.62,32.26,274070,0
+CSTL.US,D,20241023,000000,32,32.39,31.485,31.92,283590,0
+CSTL.US,D,20241024,000000,32,32.33,31.185,31.8,252708,0
+CSTL.US,D,20241025,000000,31.83,32.09,31.19,31.37,400170,0
+CSTL.US,D,20241028,000000,31.91,33.16,31.81,32.4,269080,0
+CSTL.US,D,20241029,000000,32.48,34.44,32.22,33.78,401540,0
+CSTL.US,D,20241030,000000,33.45,34.55,33.2,34.54,253565,0
+CSTL.US,D,20241031,000000,34.48,34.73,33.2501,34.67,448872,0
+CSTL.US,D,20241101,000000,35.06,35.42,32.58,33.15,821307,0
+CSTL.US,D,20241104,000000,32.56,34.29,32.13,33.64,729397,0
+CSTL.US,D,20241105,000000,35.84,35.84,30.95,31.15,1057644,0
+CSTL.US,D,20241106,000000,32.9,34.5,31.52,32.66,658715,0
+CSTL.US,D,20241107,000000,32.69,34.04,32.54,33.31,386078,0
+CSTL.US,D,20241108,000000,33.7,33.87,32.62,33.29,396272,0
+CSTL.US,D,20241111,000000,33.29,34.42,32.83,33.78,413663,0
+CSTL.US,D,20241112,000000,33.65,34.64,32.57,32.78,340503,0
+CSTL.US,D,20241113,000000,32.5,33.35,31.77,31.8,362859,0
+CSTL.US,D,20241114,000000,31.55,32.19,30.62,30.83,342411,0
+CSTL.US,D,20241115,000000,30.401,30.6322,28.02,28.1,666867,0
+CSTL.US,D,20241118,000000,28.09,28.8199,27.63,27.9,379132,0
+CSTL.US,D,20241119,000000,27.75,29.02,27.24,28.87,348191,0
+CSTL.US,D,20241120,000000,28.8,28.8,27.68,28.45,310481,0
+CSTL.US,D,20241121,000000,28.56,29.705,28.38,28.88,424765,0
+CSTL.US,D,20241122,000000,29.24,30.35,28.76,29.81,328905,0
+CSTL.US,D,20241125,000000,30.02,30.5,29.25,29.51,273346,0
+CSTL.US,D,20241126,000000,29.41,31.23,29.2104,30.57,294577,0
+CSTL.US,D,20241127,000000,30.84,31.19,30.28,30.44,144628,0
+CSTL.US,D,20241129,000000,30.44,30.8,29.85,30.28,128799,0
+CSTL.US,D,20241202,000000,30.19,31.46,29.06,31.4,419802,0
+CSTL.US,D,20241203,000000,31.23,31.38,30.05,30.78,336469,0
+CSTL.US,D,20241204,000000,31.14,32.22,31.03,31.88,241322,0
+CSTL.US,D,20241205,000000,32,32.37,31.07,32.16,403136,0
+CSTL.US,D,20241206,000000,32.51,32.6,30.57,31.19,526341,0
+CSTL.US,D,20241209,000000,31.18,31.57,30.58,30.91,342723,0
+CSTL.US,D,20241210,000000,30.81,31.01,29.21,29.63,315391,0
+CSTL.US,D,20241211,000000,30,30.58,29.12,29.48,386279,0
+CSTL.US,D,20241212,000000,29.71,32.57,28.745,29.12,436111,0
+CSTL.US,D,20241213,000000,29.11,29.72,27.99,28.87,282388,0
+CSTL.US,D,20241216,000000,28.93,29.63,28.58,28.8,236734,0
+CSTL.US,D,20241217,000000,28.4,28.8823,27.51,28.14,220400,0
+CSTL.US,D,20241218,000000,28.19,28.5,26.3,26.52,223554,0
+CSTL.US,D,20241219,000000,26.73,27.63,26.5,27.09,355682,0
+CSTL.US,D,20241220,000000,26.58,27.99,26.58,27.53,382571,0
+CSTL.US,D,20241223,000000,27.46,27.85,27.15,27.48,207610,0
+CSTL.US,D,20241224,000000,27.48,28.08,26.99,27.72,137429,0
+CSTL.US,D,20241226,000000,27.64,28.0132,27.04,27.1,234484,0
+CSTL.US,D,20241227,000000,26.89,27.515,26.57,26.83,167180,0
+CSTL.US,D,20241230,000000,26.65,26.79,25.82,26.66,177348,0
+CSTL.US,D,20241231,000000,26.81,26.93,26.22,26.65,196080,0
+CSTL.US,D,20250102,000000,26.82,28.28,26.82,28.04,267451,0
+CSTL.US,D,20250103,000000,28.18,29.07,27.58,28.61,287877,0
+CSTL.US,D,20250106,000000,28.61,30.46,27.81,29.36,376130,0
+CSTL.US,D,20250107,000000,29.46,32.21,29.36,32.17,389601,0
+CSTL.US,D,20250108,000000,32,32.74,30.75,32.72,351562,0
+CSTL.US,D,20250110,000000,31.02,31.5,27.61,30.25,1196394,0
+CSTL.US,D,20250113,000000,29.9,29.9,24.6,26.15,1251695,0
+CSTL.US,D,20250114,000000,26.48,26.5,23.9501,25.46,1051363,0
+CSTL.US,D,20250115,000000,26.14,26.52,24.648,25.02,541635,0
+CSTL.US,D,20250116,000000,24.94,25.485,24.3775,25.09,375666,0
+CSTL.US,D,20250117,000000,25.22,25.4699,24.085,24.94,508834,0
+CSTL.US,D,20250121,000000,25.45,27.01,25.175,26.72,655042,0
+CSTL.US,D,20250122,000000,26.83,27.509,26.46,26.62,449530,0
+CSTL.US,D,20250123,000000,26.5,26.59,25.955,26.5,221249,0
+CSTL.US,D,20250124,000000,26.49,26.9599,26.05,26.44,249808,0
+CSTL.US,D,20250127,000000,26.3,27.62,26.3,26.65,368923,0
+CSTL.US,D,20250128,000000,26.83,27.35,26.24,27.06,306535,0
+CSTL.US,D,20250129,000000,27.06,27.605,26.705,27.49,358810,0
+CSTL.US,D,20250130,000000,27.82,28.54,27.82,28.22,277581,0
+CSTL.US,D,20250131,000000,28.15,28.65,27.89,28.27,325236,0
+CSTL.US,D,20250203,000000,27.43,28.9,27.43,28.75,299784,0
+CSTL.US,D,20250204,000000,28.82,28.87,27.65,28.15,410416,0
+CSTL.US,D,20250205,000000,28.39,28.5925,27.935,28.12,461222,0
+CSTL.US,D,20250206,000000,28.06,28.525,27.495,27.83,293065,0
+CSTL.US,D,20250207,000000,27.77,28.22,27.28,27.6,266979,0
+CSTL.US,D,20250210,000000,27.62,28.31,27.43,27.71,409212,0
+CSTL.US,D,20250211,000000,27.855,28.22,27.05,28.12,423442,0
+CSTL.US,D,20250212,000000,27.7,28.27,27.59,27.85,363767,0
+CSTL.US,D,20250213,000000,28.09,28.48,26.65,27.61,703841,0
+CSTL.US,D,20250214,000000,27.75,27.85,27.04,27.32,352490,0
+CSTL.US,D,20250218,000000,27.32,27.8,26.63,26.72,315692,0
+CSTL.US,D,20250219,000000,26.71,27.565,26.28,27.19,331732,0
+CSTL.US,D,20250220,000000,27.05,27.18,25.91,26.15,361731,0
+CSTL.US,D,20250221,000000,26.64,26.99,25.72,25.75,294905,0
+CSTL.US,D,20250224,000000,25.72,25.9,25,25.31,242625,0
+CSTL.US,D,20250225,000000,25.09,25.36,24.58,25.09,591797,0
+CSTL.US,D,20250226,000000,25.06,26.64,24.82,26.04,389915,0
+CSTL.US,D,20250227,000000,25.94,26.545,25.19,25.28,586549,0
+CSTL.US,D,20250228,000000,26,26,21.185,21.68,940372,0
+CSTL.US,D,20250303,000000,21.76,22.39,21.165,21.27,553802,0
+CSTL.US,D,20250304,000000,20.7,22.58,20.335,22.23,689533,0
+CSTL.US,D,20250305,000000,22.27,22.36,21.05,21.32,342448,0
+CSTL.US,D,20250306,000000,20.75,21.565,20.5385,20.59,489202,0
+CSTL.US,D,20250307,000000,20.54,20.915,19.56,20.21,412859,0
+CSTL.US,D,20250310,000000,19.72,20.01,18.7,18.93,761759,0
+CSTL.US,D,20250311,000000,18.9,19.895,18.8,19.54,736489,0
+CSTL.US,D,20250312,000000,19.96,20.49,19.51,19.63,609078,0
+CSTL.US,D,20250313,000000,19.53,19.905,18.74,18.76,408046,0
+CSTL.US,D,20250314,000000,19.1,19.55,18.88,19.29,705308,0
+CSTL.US,D,20250317,000000,19.43,20.28,19.12,20.03,629773,0
+CSTL.US,D,20250318,000000,20.02,20.58,19.595,20.49,470883,0
+CSTL.US,D,20250319,000000,20.45,20.71,19.9533,20.54,235742,0
+CSTL.US,D,20250320,000000,20.21,20.52,20.045,20.07,355827,0
+CSTL.US,D,20250321,000000,19.86,21.01,19.76,20.52,605750,0
+CSTL.US,D,20250324,000000,20.83,21.14,20.65,20.98,155679,0
+CSTL.US,D,20250325,000000,20.93,21.025,20.495,20.84,175036,0
+CSTL.US,D,20250326,000000,20.82,20.965,19.96,20.08,181788,0
+CSTL.US,D,20250327,000000,20.05,20.39,19.99,20.1,178034,0
+CSTL.US,D,20250328,000000,20.01,20.09,19.58,19.94,203414,0
+CSTL.US,D,20250331,000000,19.42,20.3,19.215,20.02,324676,0
+CSTL.US,D,20250401,000000,20,20.22,19.34,19.78,244269,0
+CSTL.US,D,20250402,000000,19.42,20.39,19.36,20.19,267562,0
+CSTL.US,D,20250403,000000,18.87,19.58,18.75,19.19,289672,0
+CSTL.US,D,20250404,000000,18.51,18.99,17.9,18.57,459518,0
+CSTL.US,D,20250407,000000,17.58,19.965,17.49,19.09,420474,0
+CSTL.US,D,20250408,000000,19.75,20.1,18.2025,18.6,419183,0
+CSTL.US,D,20250409,000000,18.13,20.765,18.03,20.11,553168,0
+CSTL.US,D,20250410,000000,19.74,19.8,18.72,19.3,251032,0
+CSTL.US,D,20250411,000000,19.4,20.045,19.12,19.7,209040,0
+CSTL.US,D,20250414,000000,20.02,20.11,19.495,19.89,193476,0
+CSTL.US,D,20250415,000000,19.85,21.1,19.75,21.05,515586,0
+CSTL.US,D,20250416,000000,20.8,21.47,20.38,21.26,501771,0
+CSTL.US,D,20250417,000000,21.14,21.81,21.13,21.51,454033,0
+CSTL.US,D,20250421,000000,21.41,21.79,21.12,21.14,635228,0
+CSTL.US,D,20250422,000000,21.42,22.09,21.0549,21.98,350110,0
+CSTL.US,D,20250423,000000,22.53,22.815,21.205,21.27,468264,0
+CSTL.US,D,20250424,000000,21.25,21.865,20.26,20.93,567322,0
+CSTL.US,D,20250425,000000,20.86,20.86,20.33,20.63,298200,0
+CSTL.US,D,20250428,000000,20.66,20.82,19.62,20.09,489240,0
+CSTL.US,D,20250429,000000,20.32,20.32,19.6318,19.85,322453,0
+CSTL.US,D,20250430,000000,19.78,20.12,19.35,20.05,394178,0
+CSTL.US,D,20250501,000000,20.27,20.27,19.28,19.31,471140,0
+CSTL.US,D,20250502,000000,19.3,19.8,19.05,19.35,1248970,0
+CSTL.US,D,20250505,000000,19.4,19.67,18.69,18.75,546471,0
+CSTL.US,D,20250506,000000,16.21,18,15.7,16.62,1563475,0
+CSTL.US,D,20250507,000000,16.72,17.21,16.55,17.05,792721,0
+CSTL.US,D,20250508,000000,17.24,17.695,16.64,17.21,583072,0
+CSTL.US,D,20250509,000000,17.23,17.34,16.67,16.785,380690,0
+CSTL.US,D,20250512,000000,17.25,17.49,16.77,17.04,370831,0
+CSTL.US,D,20250513,000000,17.04,17.32,16.55,17.03,498873,0
+CSTL.US,D,20250514,000000,17.04,17.09,16.31,16.32,439644,0
+CSTL.US,D,20250515,000000,16.31,16.79,15.84,16.48,409234,0
+CSTL.US,D,20250516,000000,16.46,16.93,16.42,16.75,393889,0
+CSTL.US,D,20250519,000000,16.49,16.66,16.3,16.4,334055,0
+CSTL.US,D,20250520,000000,16.42,16.56,16.22,16.5,244623,0
+CSTL.US,D,20250521,000000,16.34,16.48,15.8906,16.02,318503,0
+CSTL.US,D,20250522,000000,15.97,16.06,15.75,15.89,292532,0
+CSTL.US,D,20250523,000000,15.76,16.145,15.66,16.1,287463,0
+CSTL.US,D,20250527,000000,16.34,16.39,15.7,15.8,531067,0
+CSTL.US,D,20250528,000000,15.78,16.26,15.45,16.23,540351,0
+CSTL.US,D,20250529,000000,16.43,16.43,15.76,15.95,329133,0
+CSTL.US,D,20250530,000000,15.93,16.06,15.62,15.97,441011,0
+CSTL.US,D,20250602,000000,15.92,16.42,15.565,16.27,487737,0
+CSTL.US,D,20250603,000000,16.22,16.91,15.94,16.71,391278,0
+CSTL.US,D,20250604,000000,16.68,17.055,16.59,17.02,279926,0
+CSTL.US,D,20250605,000000,17.01,17.19,16.61,17.02,343692,0
+CSTL.US,D,20250606,000000,17.25,17.6678,17.225,17.6,560182,0
+CSTL.US,D,20250609,000000,17.74,18.455,17.4255,18.17,469454,0
+CSTL.US,D,20250610,000000,18.19,18.46,17.945,18.04,323802,0
+CSTL.US,D,20250611,000000,18.12,18.67,17.985,18.44,424093,0
+CSTL.US,D,20250612,000000,18.38,18.83,18.1708,18.82,573305,0
+CSTL.US,D,20250613,000000,18.19,18.99,17.9645,18.75,516146,0
+CSTL.US,D,20250616,000000,18.76,19.38,18.31,19.27,369679,0
+CSTL.US,D,20250617,000000,19.12,19.36,18.08,18.54,581562,0
+CSTL.US,D,20250618,000000,18.51,19.0625,17.8862,18.91,335521,0
+CSTL.US,D,20250620,000000,19.15,19.175,18.43,18.52,312825,0
+CSTL.US,D,20250623,000000,18.37,18.92,18.1837,18.85,255462,0
+CSTL.US,D,20250624,000000,18.78,19.2999,18.755,19.16,310009,0
+CSTL.US,D,20250625,000000,19.19,19.585,18.81,19.47,430423,0
+CSTL.US,D,20250626,000000,19.47,19.92,19.35,19.75,434066,0
+CSTL.US,D,20250627,000000,19.77,20.55,19.66,20.35,1394896,0
+CSTL.US,D,20250630,000000,20.34,20.63,20.205,20.42,527611,0
+CSTL.US,D,20250701,000000,20.25,20.58,20.0101,20.34,353247,0
+CSTL.US,D,20250702,000000,20.21,20.565,20,20.01,337491,0
+CSTL.US,D,20250703,000000,20.16,20.52,20,20.3,166047,0
+CSTL.US,D,20250707,000000,20.21,20.315,19.44,19.46,576172,0
+CSTL.US,D,20250708,000000,19.5,19.86,19.21,19.76,400644,0
+CSTL.US,D,20250709,000000,19.83,20.2199,19.565,20.12,415214,0
+CSTL.US,D,20250710,000000,20.07,20.26,19.68,19.84,282936,0
+CSTL.US,D,20250711,000000,19.68,19.9,19.29,19.66,284050,0
+CSTL.US,D,20250714,000000,19.67,19.82,19.31,19.5,231094,0
+CSTL.US,D,20250715,000000,19.58,19.7,18.65,18.87,300475,0
+CSTL.US,D,20250716,000000,19,19.155,18.36,18.68,256827,0
+CSTL.US,D,20250717,000000,18.74,18.915,17.32,17.39,482566,0
+CSTL.US,D,20250718,000000,17.58,17.7165,16.4125,16.54,463744,0
+CSTL.US,D,20250721,000000,16.54,16.9539,16.25,16.72,543371,0
+CSTL.US,D,20250722,000000,16.72,16.93,16.16,16.32,457398,0
+CSTL.US,D,20250723,000000,16.92,17.31,16.47,16.8,399252,0
+CSTL.US,D,20250724,000000,16.72,16.82,16.3376,16.43,308618,0
+CSTL.US,D,20250725,000000,16.45,16.565,16,16.07,288523,0
+CSTL.US,D,20250728,000000,16.32,16.65,16.1,16.33,330865,0
+CSTL.US,D,20250729,000000,16.32,16.34,16.01,16.23,325678,0
+CSTL.US,D,20250730,000000,16.36,16.665,16.01,16.08,346190,0
+CSTL.US,D,20250731,000000,16,16.2,15.11,15.15,455587,0
+CSTL.US,D,20250801,000000,15.16,15.16,14.61,14.65,421610,0
+CSTL.US,D,20250804,000000,14.75,15.41,14.59,15.32,884159,0
+CSTL.US,D,20250805,000000,19.85,21.3325,18.68,20.35,2024883,0
+CSTL.US,D,20250806,000000,20.27,20.7626,19.14,19.76,1274515,0
+CSTL.US,D,20250807,000000,19.5,19.795,18.81,19.65,738080,0
+CSTL.US,D,20250808,000000,19.9,20.175,19.27,19.36,560767,0
+CSTL.US,D,20250811,000000,19.47,19.6,19,19.16,452856,0
+CSTL.US,D,20250812,000000,19.07,19.66,18.96,19.34,475197,0
+CSTL.US,D,20250813,000000,19.51,19.92,19.24,19.41,2389464,0
+CSTL.US,D,20250814,000000,19.21,19.96,18.99,19.82,724443,0
+CSTL.US,D,20250815,000000,20.06,20.21,19.45,20.09,717177,0
+CSTL.US,D,20250818,000000,20.01,20.6714,20.01,20.56,360777,0
+CSTL.US,D,20250819,000000,20.66,20.8,19.8,19.9,635401,0
+CSTL.US,D,20250820,000000,19.75,20.16,19.23,19.78,343367,0
+CSTL.US,D,20250821,000000,19.64,20.22,19.595,19.97,227389,0
+CSTL.US,D,20250822,000000,20.13,21.03,19.9975,20.84,354984,0
+CSTL.US,D,20250825,000000,20.81,21.03,20.51,20.57,281230,0
+CSTL.US,D,20250826,000000,20.57,21.65,20.35,21.35,490603,0
+CSTL.US,D,20250827,000000,21.35,22.35,21.24,22.28,839167,0
+CSTL.US,D,20250828,000000,22.1,23.69,21.995,23.46,655802,0
+CSTL.US,D,20250829,000000,23.21,24.04,22.95,24.01,518805,0
+CSTL.US,D,20250902,000000,23.92,24.39,23.52,24.21,659313,0
+CSTL.US,D,20250903,000000,24.21,24.51,23.03,23.2,656782,0
+CSTL.US,D,20250904,000000,23.03,23.345,22.535,23.09,419896,0
+CSTL.US,D,20250905,000000,23.05,23.78,22.88,23.56,233004,0
+CSTL.US,D,20250908,000000,23.64,24.09,23.06,24.06,276639,0
+CSTL.US,D,20250909,000000,24.24,24.74,23.81,24.65,309323,0
+CSTL.US,D,20250910,000000,24.65,24.65,22.9,22.94,380018,0
+CSTL.US,D,20250911,000000,23.41,23.57,22.7001,22.75,332381,0
+CSTL.US,D,20250912,000000,22.75,22.88,21.37,21.42,301733,0
+CSTL.US,D,20250915,000000,21.44,21.84,21.28,21.62,644331,0
+CSTL.US,D,20250916,000000,21.82,22.44,21.52,21.75,435219,0
+CSTL.US,D,20250917,000000,21.79,22.57,21.62,21.82,251415,0
+CSTL.US,D,20250918,000000,22.19,23.49,22,23.46,558787,0
+CSTL.US,D,20250919,000000,23.46,24.65,23.1306,24.41,692628,0
+CSTL.US,D,20250922,000000,24.11,24.57,23.81,24.08,301635,0
+CSTL.US,D,20250923,000000,24.22,24.54,23.45,23.56,261647,0
+CSTL.US,D,20250924,000000,23.46,23.655,22.48,22.67,251015,0
+CSTL.US,D,20250925,000000,22.5,23.18,21.92,22.74,306009,0
+CSTL.US,D,20250926,000000,23.03,23.14,22.34,22.71,163252,0
+CSTL.US,D,20250929,000000,22.84,22.84,22.12,22.36,227100,0
+CSTL.US,D,20250930,000000,22.27,22.81,22.01,22.77,212616,0
+CSTL.US,D,20251001,000000,22.69,23.19,22.3107,23.02,410340,0
+CSTL.US,D,20251002,000000,23.03,23.17,22.045,22.23,455338,0
+CSTL.US,D,20251003,000000,22.4,23.3768,22.3567,22.72,228512,0
+CSTL.US,D,20251006,000000,22.85,23.71,22.27,23.31,419596,0
+CSTL.US,D,20251007,000000,23.32,23.5235,22.665,22.92,279492,0
+CSTL.US,D,20251008,000000,23.1,23.88,23.05,23.59,242890,0
+CSTL.US,D,20251009,000000,23.54,24,23.35,23.66,191668,0
+CSTL.US,D,20251010,000000,23.82,23.82,22.68,23.08,263143,0
+CSTL.US,D,20251013,000000,23.43,23.94,22.67,22.81,186557,0
+CSTL.US,D,20251014,000000,22.57,22.79,22.23,22.36,254931,0
+CSTL.US,D,20251015,000000,22.38,22.82,22.11,22.51,339499,0
+CSTL.US,D,20251016,000000,22.75,23.185,22.31,22.53,240528,0
+CSTL.US,D,20251017,000000,22.52,22.74,22.1,22.14,230821,0
+CSTL.US,D,20251020,000000,22.49,23.21,22.24,23.01,284595,0
+CSTL.US,D,20251021,000000,23.28,23.52,22.7,23.4,279076,0
+CSTL.US,D,20251022,000000,23.53,23.85,23.4,23.74,246157,0
+CSTL.US,D,20251023,000000,23.66,24.45,23.465,24.18,209403,0
+CSTL.US,D,20251024,000000,24.39,24.86,24.2301,24.51,198915,0
+CSTL.US,D,20251027,000000,24.73,24.77,23.86,23.96,210433,0
+CSTL.US,D,20251028,000000,24.05,24.265,23.31,24.15,168697,0
+CSTL.US,D,20251029,000000,24.08,24.64,23.465,23.74,195951,0
+CSTL.US,D,20251030,000000,23.73,24.43,23.73,24.21,196721,0
+CSTL.US,D,20251031,000000,24.17,25.62,23.8101,25.5,454259,0
+CSTL.US,D,20251103,000000,25.5,26.9699,25.285,25.99,1077914,0
+CSTL.US,D,20251104,000000,26.93,31.84,26.01,31.63,1514092,0
+CSTL.US,D,20251105,000000,31.56,34.36,31.555,33.57,1094628,0
+CSTL.US,D,20251106,000000,33.17,33.9693,33.06,33.55,679352,0
+CSTL.US,D,20251107,000000,33.69,34.125,32.72,33.04,375524,0
+CSTL.US,D,20251110,000000,33.11,34.83,32.51,34.74,390565,0
+CSTL.US,D,20251111,000000,34.64,35.49,34.3426,34.97,458171,0
+CSTL.US,D,20251112,000000,34.72,35.48,34.41,34.82,339794,0
+CSTL.US,D,20251113,000000,34.82,35,33.98,34.12,398593,0
+CSTL.US,D,20251114,000000,33.02,33.97,32.96,33.45,483880,0
+CSTL.US,D,20251117,000000,33.61,34.37,33.035,33.95,350228,0
+CSTL.US,D,20251118,000000,33.95,34.38,33.38,33.55,330723,0
+CSTL.US,D,20251119,000000,33.64,35.13,33.03,34.65,468340,0
+CSTL.US,D,20251120,000000,35.09,36.598,34.92,35.72,745770,0
+CSTL.US,D,20251121,000000,35.7,38.1501,35.48,37.88,727792,0
+CSTL.US,D,20251124,000000,37.94,39.62,37.58,38.49,677731,0
+CSTL.US,D,20251125,000000,38.61,40.23,38.17,39.93,560410,0
+CSTL.US,D,20251126,000000,39.93,40.51,39.38,39.94,480578,0
+CSTL.US,D,20251128,000000,40,40.6099,39.34,39.95,156298,0
+CSTL.US,D,20251201,000000,39.76,39.965,38.64,39.12,454036,0
+CSTL.US,D,20251202,000000,39.17,39.58,38.98,39.1,218595,0
+CSTL.US,D,20251203,000000,39.1,40.055,38.69,39.41,301737,0
+CSTL.US,D,20251204,000000,39.41,40.54,38.73,39.62,438454,0
+CSTL.US,D,20251205,000000,39.54,40.1,38.38,38.64,549827,0
+CSTL.US,D,20251208,000000,39.19,39.19,37.93,38.1,332151,0
+CSTL.US,D,20251209,000000,38.2,38.88,37.83,38.25,514077,0
+CSTL.US,D,20251210,000000,38.25,38.59,37.9,38.02,664371,0
+CSTL.US,D,20251211,000000,37.96,38.2,36.63,37.97,511055,0
+CSTL.US,D,20251212,000000,38.93,39.19,38.0575,38.63,455457,0
+CSTL.US,D,20251215,000000,39.05,39.53,38.24,38.88,393224,0
+CSTL.US,D,20251216,000000,38.46,39.105,37.76,39.05,316405,0
+CSTL.US,D,20251217,000000,39.05,40.1,38.16,39.66,319842,0
+CSTL.US,D,20251218,000000,39.73,40.23,39.12,39.6,280808,0
+CSTL.US,D,20251219,000000,39.46,39.87,39.15,39.44,361576,0
+CSTL.US,D,20251222,000000,40,42.175,39.89,41.39,502346,0
+CSTL.US,D,20251223,000000,41.05,41.145,40.01,40.2,225612,0
+CSTL.US,D,20251224,000000,40.18,40.34,39.51,40.09,138394,0
+CSTL.US,D,20251226,000000,39.89,39.965,39.28,39.395,187021,0
+CSTL.US,D,20251229,000000,39.4,39.745,38.75,39.27,264578,0
+CSTL.US,D,20251230,000000,39.39,39.76,38.7501,39.31,221119,0
+CSTL.US,D,20251231,000000,39.43,39.5,38.81,38.9,356958,0
+CSTL.US,D,20260102,000000,39.02,39.155,37.83,38.54,404354,0
+CSTL.US,D,20260105,000000,38.48,39.125,37.47,39,507316,0
+CSTL.US,D,20260106,000000,38.91,40.27,37.29,40.07,407551,0
+CSTL.US,D,20260107,000000,40.37,41.345,39.99,40.61,274232,0
+CSTL.US,D,20260108,000000,40.61,41.02,39.47,39.89,303896,0
+CSTL.US,D,20260109,000000,39.9,40.705,38.675,39.34,334184,0
+CSTL.US,D,20260112,000000,40.8,41.88,39.06,39.66,614756,0
+CSTL.US,D,20260113,000000,39.85,39.85,38.73,39.64,330244,0
+CSTL.US,D,20260114,000000,39.61,41.085,39.21,40.77,410788,0
+CSTL.US,D,20260115,000000,40.79,41.6,40.245,40.75,276949,0
+CSTL.US,D,20260116,000000,40.75,41.275,39.92,40.01,289656,0
+CSTL.US,D,20260120,000000,39.9,41.02,39.74,40.86,298793,0
+CSTL.US,D,20260121,000000,41.02,41.855,40.33,40.98,279315,0
+CSTL.US,D,20260122,000000,41.215,43.01,41.09,42.15,251582,0
+CSTL.US,D,20260123,000000,41.94,42.31,41.1,42.24,371273,0
+CSTL.US,D,20260126,000000,42.25,44.28,42.19,43.04,616379,0
+CSTL.US,D,20260127,000000,43,43.24,42.39,42.84,358455,0
+CSTL.US,D,20260128,000000,42.78,42.78,39.001,39.51,560711,0
+CSTL.US,D,20260129,000000,39.51,39.66,38.43,39.16,324381,0
+CSTL.US,D,20260130,000000,39.16,40.055,38.2,39.39,425621,0
+CSTL.US,D,20260202,000000,39.65,40.875,39.31,39.47,261265,0
+CSTL.US,D,20260203,000000,39.47,40.45,38.755,38.94,408954,0
+CSTL.US,D,20260204,000000,38.85,39.04,34.54,34.96,668317,0
+CSTL.US,D,20260205,000000,34.98,35.5,32.26,32.4,763754,0
+CSTL.US,D,20260206,000000,32.99,33.305,31.635,32.75,556518,0
+CSTL.US,D,20260209,000000,32.4,33.01,32.04,32.23,426602,0
+CSTL.US,D,20260210,000000,32.4,33.1,32.25,32.37,307970,0
+CSTL.US,D,20260211,000000,32.62,32.98,31.38,32.34,531721,0
+CSTL.US,D,20260212,000000,32.42,32.83,31.39,31.9,278226,0
+CSTL.US,D,20260213,000000,31.84,33.655,31.84,33.15,242878,0
+CSTL.US,D,20260217,000000,33.13,34.18,32.7,33.42,231539,0
+CSTL.US,D,20260218,000000,33.825,34.44,33.4,33.65,199986,0
diff --git a/daily/us/nasdaq stocks/1/cswc.us.txt b/daily/us/nasdaq stocks/1/cswc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74371f36118ab22ea2bb4d3079209d9cd54db073
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cswc.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSWC.US,D,20050225,000000,2.9614,3.0122,2.9614,3.0122,15503.678209492,0
+CSWC.US,D,20050228,000000,2.98095,2.98095,2.91052,2.91052,62089.14450404,0
+CSWC.US,D,20050301,000000,2.91052,2.99082,2.91033,2.94852,69535.594861224,0
+CSWC.US,D,20050302,000000,2.93682,2.98634,2.90997,2.95546,26360.850206099,0
+CSWC.US,D,20050303,000000,3.00215,3.00215,2.91855,2.98707,7722.2853549819,0
+CSWC.US,D,20050304,000000,2.94331,3.00243,2.897,2.98881,20638.368585142,0
+CSWC.US,D,20050307,000000,2.94286,2.98634,2.88165,2.88868,134067.84934575,0
+CSWC.US,D,20050308,000000,2.9086,2.95135,2.85342,2.85342,131683.84686479,0
+CSWC.US,D,20050309,000000,2.81605,2.83862,2.80975,2.80975,105286.87540899,0
+CSWC.US,D,20050310,000000,2.80975,2.87635,2.80975,2.87635,159684.38289113,0
+CSWC.US,D,20050311,000000,2.88511,2.92248,2.87926,2.92248,104288.61541695,0
+CSWC.US,D,20050314,000000,2.85845,2.96351,2.85845,2.96351,83664.47641503,0
+CSWC.US,D,20050315,000000,2.86638,2.96103,2.86638,2.96103,21572.048161018,0
+CSWC.US,D,20050316,000000,2.86921,2.9456,2.86921,2.90622,61965.45658836,0
+CSWC.US,D,20050317,000000,2.96624,2.96679,2.89717,2.93801,55558.860389535,0
+CSWC.US,D,20050318,000000,2.94431,2.97053,2.88065,2.92459,299060.96136113,0
+CSWC.US,D,20050321,000000,2.94213,2.94213,2.87735,2.91344,90392.880111285,0
+CSWC.US,D,20050322,000000,2.90503,2.91964,2.90503,2.91964,13701.994057217,0
+CSWC.US,D,20050323,000000,2.90139,2.91344,2.88439,2.88439,61982.969921554,0
+CSWC.US,D,20050324,000000,2.90257,2.90257,2.90257,2.90257,2526.2983131535,0
+CSWC.US,D,20050328,000000,2.91344,2.91344,2.89489,2.91344,135380.25475192,0
+CSWC.US,D,20050329,000000,2.91344,2.91654,2.91344,2.91654,33130.848068688,0
+CSWC.US,D,20050330,000000,2.9509,2.96387,2.9509,2.9614,51765.034586506,0
+CSWC.US,D,20050331,000000,2.90997,2.99301,2.90997,2.99301,196630.94842934,0
+CSWC.US,D,20050401,000000,2.99301,2.99301,2.90047,2.90047,102532.90376431,0
+CSWC.US,D,20050404,000000,2.88065,2.93198,2.88065,2.897,59611.007857167,0
+CSWC.US,D,20050405,000000,2.92568,2.92696,2.92568,2.92696,5178.4737086349,0
+CSWC.US,D,20050406,000000,2.97794,2.97839,2.91344,2.93545,78955.578952645,0
+CSWC.US,D,20050407,000000,2.99265,2.99265,2.95875,2.98397,43998.965898541,0
+CSWC.US,D,20050408,000000,2.99301,2.99301,2.95135,2.95135,49811.203352113,0
+CSWC.US,D,20050411,000000,2.99301,2.99301,2.90521,2.92303,221017.17031787,0
+CSWC.US,D,20050412,000000,2.92148,2.96039,2.91106,2.94368,211526.03831035,0
+CSWC.US,D,20050413,000000,2.98762,2.98762,2.86767,2.87635,106831.33247998,0
+CSWC.US,D,20050414,000000,2.87599,2.89891,2.8568,2.8568,74624.312737242,0
+CSWC.US,D,20050415,000000,2.90229,2.90229,2.84766,2.86601,178252.89440947,0
+CSWC.US,D,20050418,000000,2.86164,2.89389,2.85606,2.89389,102272.39293306,0
+CSWC.US,D,20050419,000000,2.90229,2.90229,2.85643,2.897,287631.32228577,0
+CSWC.US,D,20050420,000000,2.86601,2.86601,2.8419,2.84601,348348.95388409,0
+CSWC.US,D,20050421,000000,2.84062,2.90229,2.84062,2.88511,125117.44150058,0
+CSWC.US,D,20050422,000000,2.84638,2.8958,2.84638,2.89343,94615.782577553,0
+CSWC.US,D,20050425,000000,2.90229,2.90229,2.84473,2.8735,48511.932945825,0
+CSWC.US,D,20050426,000000,2.89653,2.90997,2.84949,2.86921,63301.942827685,0
+CSWC.US,D,20050427,000000,2.87004,2.90695,2.8641,2.90146,80067.675610428,0
+CSWC.US,D,20050428,000000,2.85606,2.8821,2.84062,2.84401,39967.615514077,0
+CSWC.US,D,20050429,000000,2.91727,2.91727,2.83798,2.86027,92784.544675514,0
+CSWC.US,D,20050502,000000,2.84976,2.88466,2.83798,2.87772,62716.340749028,0
+CSWC.US,D,20050503,000000,2.85022,2.88511,2.83925,2.83925,96202.928398208,0
+CSWC.US,D,20050504,000000,2.84364,2.85204,2.83743,2.84364,23227.058147798,0
+CSWC.US,D,20050505,000000,2.88119,2.88119,2.84163,2.84638,30997.505169062,0
+CSWC.US,D,20050506,000000,2.87973,2.87973,2.84062,2.86264,33558.830148603,0
+CSWC.US,D,20050509,000000,2.8568,2.92358,2.8568,2.92358,62983.419080228,0
+CSWC.US,D,20050510,000000,2.92696,2.9445,2.89188,2.9445,187760.44516685,0
+CSWC.US,D,20050511,000000,2.92714,2.98288,2.90997,2.95646,273824.24822939,0
+CSWC.US,D,20050512,000000,2.95492,2.98288,2.95492,2.98288,10353.663667296,0
+CSWC.US,D,20050513,000000,3.00827,3.00827,2.94925,3.00791,148999.06047648,0
+CSWC.US,D,20050516,000000,3.00827,3.02955,2.99027,3.00416,88076.741796453,0
+CSWC.US,D,20050517,000000,3.02955,3.02955,2.99813,3.02955,26965.060201272,0
+CSWC.US,D,20050518,000000,3.02955,3.11553,3.02955,3.11087,105602.11540646,0
+CSWC.US,D,20050519,000000,3.14074,3.15937,3.07268,3.08601,61255.072010702,0
+CSWC.US,D,20050520,000000,3.0873,3.0873,3.01339,3.02462,70106.96735666,0
+CSWC.US,D,20050523,000000,2.99054,3.04353,2.99054,3.04353,38970.450105376,0
+CSWC.US,D,20050524,000000,2.99493,3.08135,2.98918,3.03724,64665.793650123,0
+CSWC.US,D,20050525,000000,2.99859,2.99859,2.99118,2.99118,82344.408925575,0
+CSWC.US,D,20050526,000000,2.99859,2.99859,2.97236,2.97236,33558.830148603,0
+CSWC.US,D,20050527,000000,2.99813,3.01905,2.99265,3.01905,34873.424721434,0
+CSWC.US,D,20050531,000000,3.02746,3.12192,3.02746,3.11443,129934.7027121,0
+CSWC.US,D,20050601,000000,3.05934,3.12969,3.05266,3.12484,59833.208272059,0
+CSWC.US,D,20050602,000000,3.0935,3.14987,3.0935,3.13791,86330.881393732,0
+CSWC.US,D,20050603,000000,3.0935,3.1094,3.00955,3.08099,46204.55129759,0
+CSWC.US,D,20050606,000000,3.11196,3.11196,2.99694,3.02873,18339.743603504,0
+CSWC.US,D,20050607,000000,3.03047,3.06244,3.02581,3.02581,27093.12645025,0
+CSWC.US,D,20050608,000000,3.00042,3.09433,3.00042,3.04299,20574.882752316,0
+CSWC.US,D,20050609,000000,3.01759,3.09953,3.01759,3.07049,43974.885065399,0
+CSWC.US,D,20050610,000000,3.08162,3.09094,3.06318,3.08455,30356.079340853,0
+CSWC.US,D,20050613,000000,3.0651,3.11498,3.0651,3.0946,65436.380310635,0
+CSWC.US,D,20050614,000000,3.07442,3.07806,3.04692,3.04692,19330.341512258,0
+CSWC.US,D,20050615,000000,3.10301,3.11251,3.03376,3.08949,110463.15995097,0
+CSWC.US,D,20050616,000000,3.07989,3.16659,3.07989,3.15964,70552.462769767,0
+CSWC.US,D,20050617,000000,3.1835,3.1878,3.10091,3.17172,187736.36433371,0
+CSWC.US,D,20050620,000000,3.18432,3.18432,3.11443,3.13078,144416.04009642,0
+CSWC.US,D,20050621,000000,3.11726,3.13635,3.07413,3.07413,152137.23086808,0
+CSWC.US,D,20050622,000000,3.05569,3.11059,3.05569,3.11059,28407.721023083,0
+CSWC.US,D,20050623,000000,3.06454,3.10301,3.01339,3.02782,72299.417755813,0
+CSWC.US,D,20050624,000000,3.0312,3.15572,3.00416,3.15572,2195707.8791277,0
+CSWC.US,D,20050627,000000,3.13937,3.17664,3.10091,3.16586,116405.65282016,0
+CSWC.US,D,20050628,000000,3.18678,3.20871,3.16184,3.20871,162186.60037113,0
+CSWC.US,D,20050629,000000,3.23721,3.39252,3.23721,3.39252,77563.268963767,0
+CSWC.US,D,20050630,000000,3.3906,3.39353,3.32427,3.39335,28300.451857272,0
+CSWC.US,D,20050701,000000,3.39819,3.60164,3.39819,3.48279,389190.04689119,0
+CSWC.US,D,20050705,000000,3.5557,3.5557,3.37772,3.48892,173647.98236292,0
+CSWC.US,D,20050706,000000,3.36813,3.42404,3.29259,3.29259,157310.23166008,0
+CSWC.US,D,20050707,000000,3.29668,3.29668,3.23384,3.27212,38986.868855243,0
+CSWC.US,D,20050708,000000,3.34538,3.38777,3.27165,3.38777,63346.820743993,0
+CSWC.US,D,20050711,000000,3.32035,3.44359,3.3124,3.44359,204463.7867001,0
+CSWC.US,D,20050712,000000,3.47438,3.55323,3.44012,3.53971,176731.42358828,0
+CSWC.US,D,20050713,000000,3.59461,3.59461,3.44661,3.44661,143090.49969034,0
+CSWC.US,D,20050714,000000,3.4319,3.5111,3.40413,3.44761,77408.932715,0
+CSWC.US,D,20050715,000000,3.39819,3.42012,3.36749,3.42012,68068.853206273,0
+CSWC.US,D,20050718,000000,3.49421,3.49421,3.32711,3.40568,100745.44919526,0
+CSWC.US,D,20050719,000000,3.47914,3.47914,3.3854,3.4128,38719.790524044,0
+CSWC.US,D,20050720,000000,3.33652,3.40568,3.33003,3.40494,43116.731738921,0
+CSWC.US,D,20050721,000000,3.40541,3.40541,3.32628,3.32811,28407.721023083,0
+CSWC.US,D,20050722,000000,3.38247,3.40568,3.36813,3.40568,168412.5903214,0
+CSWC.US,D,20050725,000000,3.36475,3.40568,3.36475,3.40568,20574.882752316,0
+CSWC.US,D,20050726,000000,3.3875,3.3875,3.3875,3.3875,2526.2983131535,0
+CSWC.US,D,20050727,000000,3.34218,3.3748,3.32711,3.32711,19947.686507327,0
+CSWC.US,D,20050728,000000,3.3823,3.40568,3.3823,3.40568,20823.353167,0
+CSWC.US,D,20050729,000000,3.35334,3.40194,3.35334,3.40194,23686.783144126,0
+CSWC.US,D,20050801,000000,3.40568,3.48214,3.40413,3.40568,125373.57399853,0
+CSWC.US,D,20050802,000000,3.41782,3.45145,3.40568,3.40568,10353.663667296,0
+CSWC.US,D,20050803,000000,3.34949,3.40787,3.34949,3.38878,16232.670703669,0
+CSWC.US,D,20050804,000000,3.35434,3.37772,3.32628,3.32628,22341.540238205,0
+CSWC.US,D,20050805,000000,3.32538,3.33981,3.12759,3.15179,141954.32219942,0
+CSWC.US,D,20050808,000000,3.14412,3.23228,3.10675,3.23228,71525.547345328,0
+CSWC.US,D,20050809,000000,3.23511,3.27312,3.23511,3.27312,20394.27650376,0
+CSWC.US,D,20050810,000000,3.30326,3.32464,3.2808,3.32464,25534.439796033,0
+CSWC.US,D,20050811,000000,3.29605,3.32227,3.29605,3.32227,148634.56422939,0
+CSWC.US,D,20050812,000000,3.26554,3.28956,3.17948,3.22588,65788.836141154,0
+CSWC.US,D,20050815,000000,3.22588,3.32811,3.2161,3.24818,26132.08229126,0
+CSWC.US,D,20050816,000000,3.25431,3.25431,3.10548,3.15179,23248.94981429,0
+CSWC.US,D,20050817,000000,3.10055,3.16394,3.10055,3.12932,61317.463260202,0
+CSWC.US,D,20050818,000000,3.12932,3.20095,3.12932,3.16494,23594.83814486,0
+CSWC.US,D,20050819,000000,3.1623,3.19748,3.1623,3.17408,37446.790117546,0
+CSWC.US,D,20050822,000000,3.14567,3.19692,3.14567,3.19509,22944.655650054,0
+CSWC.US,D,20050823,000000,3.19665,3.2311,3.17728,3.21108,32388.720574615,0
+CSWC.US,D,20050824,000000,3.18194,3.26636,3.16614,3.26636,140617.8359601,0
+CSWC.US,D,20050825,000000,3.28043,3.28043,3.17701,3.18313,83973.148912565,0
+CSWC.US,D,20050826,000000,3.18085,3.19911,3.15964,3.15964,148575.45672987,0
+CSWC.US,D,20050829,000000,3.11589,3.12566,3.09661,3.11626,116000.65699006,0
+CSWC.US,D,20050830,000000,3.15855,3.15855,3.10858,3.11251,16194.360287307,0
+CSWC.US,D,20050831,000000,3.13763,3.15061,3.10301,3.10301,74380.22065586,0
+CSWC.US,D,20050901,000000,3.17664,3.29833,3.13233,3.21236,61356.868259887,0
+CSWC.US,D,20050902,000000,3.24964,3.25768,3.24855,3.24855,12878.867397124,0
+CSWC.US,D,20050906,000000,3.19819,3.2923,3.19819,3.2923,31860.036828839,0
+CSWC.US,D,20050907,000000,3.34511,3.40568,3.34511,3.40568,15904.295706291,0
+CSWC.US,D,20050908,000000,3.41646,3.41646,3.36713,3.36749,23227.058147798,0
+CSWC.US,D,20050909,000000,3.37671,3.4245,3.33652,3.33652,34592.116807015,0
+CSWC.US,D,20050912,000000,3.28043,3.39225,3.28043,3.39225,68107.163622634,0
+CSWC.US,D,20050913,000000,3.4043,3.4043,3.33981,3.35378,10353.663667296,0
+CSWC.US,D,20050914,000000,3.29833,3.30893,3.26088,3.30893,10989.616578882,0
+CSWC.US,D,20050915,000000,3.31742,3.33863,3.26187,3.31998,33627.788898051,0
+CSWC.US,D,20050916,000000,3.34602,3.34602,3.34538,3.34538,276903.31112146,0
+CSWC.US,D,20050919,000000,3.39189,3.41326,3.36713,3.38494,18735.982767005,0
+CSWC.US,D,20050920,000000,3.34027,3.34273,3.29651,3.30655,77848.955211485,0
+CSWC.US,D,20050921,000000,3.24645,3.29971,3.17994,3.1824,37613.166782884,0
+CSWC.US,D,20050922,000000,3.24443,3.24443,3.17911,3.19437,31407.973915784,0
+CSWC.US,D,20050923,000000,3.17911,3.21236,3.17911,3.20432,24752.907302276,0
+CSWC.US,D,20050926,000000,3.20432,3.22789,3.17874,3.212,42191.808829642,0
+CSWC.US,D,20050927,000000,3.21283,3.21283,3.18277,3.18277,18077.043605602,0
+CSWC.US,D,20050928,000000,3.17911,3.18807,3.17874,3.17911,87541.490550728,0
+CSWC.US,D,20050929,000000,3.21283,3.22406,3.17874,3.22406,44884.483808134,0
+CSWC.US,D,20050930,000000,3.17911,3.22278,3.17911,3.22278,26219.648957228,0
+CSWC.US,D,20051003,000000,3.23511,3.23511,3.19437,3.19437,10660.146998181,0
+CSWC.US,D,20051004,000000,3.25284,3.25284,3.15828,3.24645,191970.21263323,0
+CSWC.US,D,20051005,000000,3.17701,3.18157,3.16312,3.16312,67044.323214458,0
+CSWC.US,D,20051006,000000,3.12192,3.14247,3.11214,3.1199,43378.337153499,0
+CSWC.US,D,20051007,000000,3.12566,3.15499,3.12566,3.15499,27524.392280137,0
+CSWC.US,D,20051010,000000,3.10858,3.10858,3.10858,3.10858,10353.663667296,0
+CSWC.US,D,20051011,000000,3.15098,3.17445,3.14376,3.15152,38719.790524044,0
+CSWC.US,D,20051012,000000,3.11471,3.12429,3.11251,3.11251,69346.23194607,0
+CSWC.US,D,20051013,000000,3.11251,3.14412,3.11251,3.13078,46994.840457944,0
+CSWC.US,D,20051014,000000,3.16494,3.16494,3.16494,3.16494,8979.9615949358,0
+CSWC.US,D,20051017,000000,3.13233,3.19181,3.13198,3.13198,30917.600586367,0
+CSWC.US,D,20051018,000000,3.18641,3.18641,3.13078,3.13233,37219.116786031,0
+CSWC.US,D,20051019,000000,3.13233,3.18194,3.13078,3.18194,20638.368585142,0
+CSWC.US,D,20051020,000000,3.12786,3.13078,3.12759,3.13078,23227.058147798,0
+CSWC.US,D,20051021,000000,3.10675,3.20661,3.10675,3.13078,18477.661102403,0
+CSWC.US,D,20051024,000000,3.18614,3.21583,3.1475,3.21583,40339.773844438,0
+CSWC.US,D,20051025,000000,3.16001,3.21583,3.14622,3.21583,34652.318889867,0
+CSWC.US,D,20051026,000000,3.29505,3.29505,3.26837,3.26837,5178.4737086349,0
+CSWC.US,D,20051027,000000,3.26763,3.26763,3.2161,3.2161,19122.370680586,0
+CSWC.US,D,20051028,000000,3.23511,3.25795,3.21465,3.25795,40323.355094568,0
+CSWC.US,D,20051031,000000,3.32099,3.35964,3.2161,3.30939,66979.742798307,0
+CSWC.US,D,20051101,000000,3.27029,3.27029,3.19556,3.25192,100726.84127874,0
+CSWC.US,D,20051102,000000,3.25229,3.3061,3.2364,3.2415,47676.765869163,0
+CSWC.US,D,20051103,000000,3.31121,3.3294,3.30154,3.30154,26219.648957228,0
+CSWC.US,D,20051104,000000,3.26334,3.26334,3.19273,3.2161,37446.790117546,0
+CSWC.US,D,20051107,000000,3.25431,3.25431,3.25431,3.25431,2526.2983131535,0
+CSWC.US,D,20051108,000000,3.25521,3.31423,3.25431,3.27714,93131.52758941,0
+CSWC.US,D,20051109,000000,3.23721,3.34557,3.23721,3.34557,20638.368585142,0
+CSWC.US,D,20051110,000000,3.25229,3.36319,3.25229,3.36319,20638.368585142,0
+CSWC.US,D,20051111,000000,3.26882,3.40668,3.26882,3.40568,20638.368585142,0
+CSWC.US,D,20051114,000000,3.3516,3.3791,3.30984,3.30984,21958.436074598,0
+CSWC.US,D,20051115,000000,3.30893,3.30893,3.24543,3.24855,10353.663667296,0
+CSWC.US,D,20051116,000000,3.29075,3.29075,3.27586,3.28399,12878.867397124,0
+CSWC.US,D,20051117,000000,3.31623,3.4815,3.31623,3.44359,68685.103618018,0
+CSWC.US,D,20051118,000000,3.49722,3.4985,3.41152,3.46533,51229.783340782,0
+CSWC.US,D,20051121,000000,3.50187,3.50187,3.42906,3.42906,33558.830148603,0
+CSWC.US,D,20051122,000000,3.40632,3.45949,3.40632,3.45885,18077.043605602,0
+CSWC.US,D,20051123,000000,3.39773,3.4023,3.3844,3.4023,18955.994015248,0
+CSWC.US,D,20051128,000000,3.37983,3.45922,3.36019,3.39773,74827.905235617,0
+CSWC.US,D,20051129,000000,3.45885,3.45885,3.3844,3.41856,45431.775470429,0
+CSWC.US,D,20051130,000000,3.42322,3.50819,3.37051,3.50819,86779.660556814,0
+CSWC.US,D,20051201,000000,3.4213,3.44378,3.36036,3.36036,86417.353476375,0
+CSWC.US,D,20051202,000000,3.44103,3.47384,3.40568,3.47384,41148.670921309,0
+CSWC.US,D,20051205,000000,3.40568,3.47703,3.40568,3.47703,174920.98276943,0
+CSWC.US,D,20051206,000000,3.44359,3.44524,3.40568,3.40568,41457.343418842,0
+CSWC.US,D,20051207,000000,3.40568,3.40568,3.40568,3.40568,47722.738368796,0
+CSWC.US,D,20051208,000000,3.45602,3.45602,3.45602,3.45602,5178.4737086349,0
+CSWC.US,D,20051209,000000,3.44771,3.46076,3.44149,3.44359,67044.323214458,0
+CSWC.US,D,20051212,000000,3.44359,3.44359,3.41536,3.43921,32040.643077396,0
+CSWC.US,D,20051213,000000,3.44359,3.49604,3.44359,3.49458,33130.848068688,0
+CSWC.US,D,20051214,000000,3.49458,3.50288,3.4277,3.4277,49508.003771203,0
+CSWC.US,D,20051215,000000,3.44359,3.50288,3.44359,3.50288,48166.044615256,0
+CSWC.US,D,20051216,000000,3.4795,3.49494,3.37124,3.49494,484012.7057171,0
+CSWC.US,D,20051219,000000,3.40568,3.47091,3.36602,3.40568,183245.28895291,0
+CSWC.US,D,20051220,000000,3.41263,3.41692,3.3875,3.3875,40728.350924666,0
+CSWC.US,D,20051221,000000,3.38703,3.43208,3.38703,3.39609,35966.9134627,0
+CSWC.US,D,20051222,000000,3.41482,3.41482,3.36567,3.41482,136938.94140615,0
+CSWC.US,D,20051223,000000,3.41482,3.41482,3.41482,3.41482,18380.243186514,0
+CSWC.US,D,20051227,000000,3.40741,3.4097,3.40568,3.40741,22678.671902178,0
+CSWC.US,D,20051228,000000,3.34995,3.42295,3.34875,3.41152,51229.783340782,0
+CSWC.US,D,20051229,000000,3.41016,3.41016,3.40568,3.40568,59426.023275312,0
+CSWC.US,D,20051230,000000,3.40568,3.43783,3.40494,3.4245,104017.15875245,0
+CSWC.US,D,20060103,000000,3.37699,3.43967,3.37699,3.41482,57719.567872276,0
+CSWC.US,D,20060104,000000,3.40568,3.46076,3.38676,3.3875,215160.05494799,0
+CSWC.US,D,20060105,000000,3.43317,3.44342,3.40568,3.4309,53136.547492217,0
+CSWC.US,D,20060106,000000,3.52527,3.52527,3.4731,3.49494,40809.350090686,0
+CSWC.US,D,20060109,000000,3.48123,3.48123,3.45108,3.45108,68258.216121427,0
+CSWC.US,D,20060110,000000,3.50736,3.51503,3.5017,3.5133,60053.219520302,0
+CSWC.US,D,20060111,000000,3.53577,3.53642,3.4815,3.50873,90474.973860629,0
+CSWC.US,D,20060112,000000,3.5736,3.5736,3.48197,3.48197,11462.476575106,0
+CSWC.US,D,20060113,000000,3.48123,3.50325,3.48123,3.50325,25838.73396027,0
+CSWC.US,D,20060117,000000,3.57296,3.57296,3.54801,3.54801,44193.801730318,0
+CSWC.US,D,20060118,000000,3.57058,3.57195,3.53577,3.57195,25790.572293988,0
+CSWC.US,D,20060119,000000,3.57607,3.57607,3.56538,3.56538,7247.2361921099,0
+CSWC.US,D,20060120,000000,3.59991,3.59991,3.55543,3.55543,75709.044811911,0
+CSWC.US,D,20060123,000000,3.59461,3.59461,3.59461,3.59461,8775.2745132374,0
+CSWC.US,D,20060124,000000,3.53322,3.54528,3.51933,3.53469,63817.491573566,0
+CSWC.US,D,20060125,000000,3.59434,3.59434,3.51887,3.55916,43845.724233099,0
+CSWC.US,D,20060126,000000,3.53796,3.60192,3.53605,3.59991,123715.28026178,0
+CSWC.US,D,20060127,000000,3.6296,3.6296,3.53322,3.61306,36240.559293848,0
+CSWC.US,D,20060130,000000,3.5271,3.59461,3.51933,3.53971,31081.788085055,0
+CSWC.US,D,20060131,000000,3.51887,3.55706,3.51887,3.53286,41955.378831532,0
+CSWC.US,D,20060201,000000,3.51887,3.62467,3.51887,3.59461,45572.976719301,0
+CSWC.US,D,20060202,000000,3.56245,3.60785,3.51887,3.53851,102598.57876379,0
+CSWC.US,D,20060203,000000,3.52837,3.57607,3.52837,3.52837,44121.559230895,0
+CSWC.US,D,20060206,000000,3.6012,3.6012,3.55323,3.60028,59971.125770957,0
+CSWC.US,D,20060207,000000,3.55706,3.55706,3.53577,3.55651,31777.943079494,0
+CSWC.US,D,20060208,000000,3.52837,3.53796,3.52837,3.52837,29726.693929213,0
+CSWC.US,D,20060209,000000,3.59461,3.59854,3.59314,3.59314,16369.493619242,0
+CSWC.US,D,20060213,000000,3.63509,3.63509,3.51887,3.59461,20069.185256356,0
+CSWC.US,D,20060214,000000,3.63773,3.65144,3.61352,3.65144,24489.11272105,0
+CSWC.US,D,20060215,000000,3.67061,3.67061,3.61882,3.63233,105224.48415948,0
+CSWC.US,D,20060216,000000,3.63233,3.70845,3.63233,3.64322,20638.368585142,0
+CSWC.US,D,20060217,000000,3.7385,3.7385,3.64833,3.64833,38491.022609204,0
+CSWC.US,D,20060221,000000,3.61261,3.63233,3.60439,3.61352,15503.678209492,0
+CSWC.US,D,20060222,000000,3.61352,3.7238,3.61352,3.71301,16779.962365964,0
+CSWC.US,D,20060223,000000,3.71355,3.71355,3.59114,3.59114,32266.127242262,0
+CSWC.US,D,20060224,000000,3.59169,3.63482,3.59169,3.63233,35151.448885881,0
+CSWC.US,D,20060227,000000,3.70415,3.70415,3.64952,3.64952,14223.015719722,0
+CSWC.US,D,20060228,000000,3.64952,3.70415,3.56729,3.6455,66613.057384568,0
+CSWC.US,D,20060301,000000,3.66066,3.70817,3.64092,3.70817,33930.988478963,0
+CSWC.US,D,20060302,000000,3.67171,3.74654,3.65144,3.73311,25570.561045745,0
+CSWC.US,D,20060303,000000,3.74224,3.74224,3.72453,3.72453,10332.866584129,0
+CSWC.US,D,20060306,000000,3.60785,3.70771,3.60785,3.70771,73105.031082712,0
+CSWC.US,D,20060307,000000,3.61196,3.63262,3.55972,3.63233,33194.333901514,0
+CSWC.US,D,20060308,000000,3.51476,3.68177,3.51476,3.618,111089.26161263,0
+CSWC.US,D,20060309,000000,3.64485,3.70259,3.56016,3.56016,64276.12198657,0
+CSWC.US,D,20060310,000000,3.56811,3.61974,3.56811,3.61974,46122.457548246,0
+CSWC.US,D,20060313,000000,3.60192,3.63828,3.56538,3.56611,46567.952961354,0
+CSWC.US,D,20060314,000000,3.58063,3.59763,3.53796,3.55706,180859.09730531,0
+CSWC.US,D,20060315,000000,3.56072,3.59461,3.50873,3.59461,419875.59581274,0
+CSWC.US,D,20060316,000000,3.58447,3.58447,3.53322,3.53322,99145.168374706,0
+CSWC.US,D,20060317,000000,3.55076,3.57396,3.51814,3.51814,594463.82525149,0
+CSWC.US,D,20060320,000000,3.54062,3.58483,3.5323,3.58483,90168.490529744,0
+CSWC.US,D,20060321,000000,3.54564,3.56766,3.51732,3.51732,154933.8912624,0
+CSWC.US,D,20060322,000000,3.55706,3.55706,3.54683,3.54683,27115.018116742,0
+CSWC.US,D,20060323,000000,3.55706,3.56894,3.54327,3.54327,437824.57316937,0
+CSWC.US,D,20060324,000000,3.5335,3.59434,3.5335,3.56693,18444.823602665,0
+CSWC.US,D,20060327,000000,3.54509,3.58849,3.53541,3.58849,235432.83270273,0
+CSWC.US,D,20060328,000000,3.57607,3.58538,3.56117,3.58063,56380.892466302,0
+CSWC.US,D,20060329,000000,3.51266,3.58538,3.51266,3.58392,46527.453378344,0
+CSWC.US,D,20060330,000000,3.55743,3.6063,3.55743,3.6063,232639.45605837,0
+CSWC.US,D,20060331,000000,3.58483,3.61352,3.57341,3.61352,85160.771819745,0
+CSWC.US,D,20060403,000000,3.63179,3.63233,3.59854,3.60969,13576.116974889,0
+CSWC.US,D,20060404,000000,3.65144,3.66687,3.59498,3.59498,74827.905235617,0
+CSWC.US,D,20060405,000000,3.59461,3.67409,3.59461,3.66185,79019.064785471,0
+CSWC.US,D,20060406,000000,3.5726,3.62521,3.5726,3.61809,37856.164280942,0
+CSWC.US,D,20060407,000000,3.56245,3.6075,3.54737,3.56072,60450.553267128,0
+CSWC.US,D,20060410,000000,3.54683,3.58766,3.54281,3.54281,305601.09672556,0
+CSWC.US,D,20060411,000000,3.55606,3.55743,3.51933,3.55743,166237.65325545,0
+CSWC.US,D,20060412,000000,3.51476,3.58264,3.51476,3.54281,70969.499016436,0
+CSWC.US,D,20060413,000000,3.53385,3.59415,3.53385,3.56373,42250.916329171,0
+CSWC.US,D,20060417,000000,3.55706,3.6444,3.52289,3.55743,97215.417973454,0
+CSWC.US,D,20060418,000000,3.55706,3.68697,3.5535,3.68488,186853.03559077,0
+CSWC.US,D,20060419,000000,3.66441,3.76491,3.66441,3.76454,151396.19795732,0
+CSWC.US,D,20060420,000000,3.75549,3.75549,3.72708,3.72708,31860.036828839,0
+CSWC.US,D,20060421,000000,3.77166,3.77166,3.75759,3.76774,41247.183420522,0
+CSWC.US,D,20060424,000000,3.69547,3.76454,3.67108,3.6803,41247.183420522,0
+CSWC.US,D,20060425,000000,3.64641,3.66532,3.64377,3.66532,18117.543188612,0
+CSWC.US,D,20060426,000000,3.69017,3.72809,3.69017,3.70379,36151.898044555,0
+CSWC.US,D,20060427,000000,3.75869,3.75869,3.68761,3.68761,26599.469370859,0
+CSWC.US,D,20060428,000000,3.67071,3.70845,3.67061,3.70845,519286.74793533,0
+CSWC.US,D,20060501,000000,3.70845,3.76664,3.67656,3.72343,85222.068485922,0
+CSWC.US,D,20060502,000000,3.63262,3.67061,3.63262,3.67061,34960.991387402,0
+CSWC.US,D,20060503,000000,3.63389,3.69848,3.60923,3.65737,147969.05756804,0
+CSWC.US,D,20060504,000000,3.68926,3.69017,3.67446,3.69017,31760.429746301,0
+CSWC.US,D,20060505,000000,3.63975,3.73429,3.618,3.68606,109788.89662302,0
+CSWC.US,D,20060508,000000,3.67171,3.70845,3.66093,3.68971,32594.502239639,0
+CSWC.US,D,20060509,000000,3.73503,3.77459,3.68926,3.70845,73206.827331899,0
+CSWC.US,D,20060510,000000,3.70862,3.71172,3.65144,3.69155,64583.69990078,0
+CSWC.US,D,20060511,000000,3.67446,3.67446,3.54126,3.56811,115579.24241009,0
+CSWC.US,D,20060512,000000,3.52289,3.52289,3.48123,3.49604,35330.960551114,0
+CSWC.US,D,20060515,000000,3.49604,3.66441,3.4815,3.53779,154531.08459896,0
+CSWC.US,D,20060516,000000,3.51887,3.51887,3.48616,3.50966,65476.879893644,0
+CSWC.US,D,20060517,000000,3.48535,3.57195,3.4297,3.55076,289210.80602315,0
+CSWC.US,D,20060518,000000,3.59415,3.61142,3.59415,3.61142,107158.61289402,0
+CSWC.US,D,20060519,000000,3.59461,3.7755,3.59461,3.65965,124333.71984017,0
+CSWC.US,D,20060522,000000,3.61388,3.68177,3.61388,3.68177,20638.368585142,0
+CSWC.US,D,20060523,000000,3.71867,3.75841,3.59498,3.69803,85474.917233902,0
+CSWC.US,D,20060524,000000,3.7057,3.78144,3.65144,3.74571,196753.54176169,0
+CSWC.US,D,20060525,000000,3.74608,3.78309,3.69063,3.78235,85906.183063792,0
+CSWC.US,D,20060526,000000,3.78382,3.78382,3.72343,3.73146,40691.13509163,0
+CSWC.US,D,20060530,000000,3.68561,3.71172,3.64724,3.67007,39336.040935788,0
+CSWC.US,D,20060531,000000,3.71402,3.76381,3.66943,3.74571,223724.07487958,0
+CSWC.US,D,20060601,000000,3.78336,3.78382,3.74654,3.78382,56963.210794984,0
+CSWC.US,D,20060602,000000,3.69803,3.81168,3.69803,3.79669,107300.90872622,0
+CSWC.US,D,20060605,000000,3.78006,3.8633,3.78006,3.81679,95924.904233762,0
+CSWC.US,D,20060606,000000,3.77166,3.82629,3.77166,3.82629,79962.595611268,0
+CSWC.US,D,20060607,000000,3.8495,3.8495,3.78848,3.81041,61458.664509075,0
+CSWC.US,D,20060608,000000,3.77952,3.79167,3.73082,3.79167,61519.961175252,0
+CSWC.US,D,20060609,000000,3.66624,3.74124,3.64586,3.69063,343174.85850875,0
+CSWC.US,D,20060612,000000,3.68761,3.74608,3.65144,3.68926,148918.06131045,0
+CSWC.US,D,20060613,000000,3.64724,3.71638,3.64724,3.68926,77408.932715,0
+CSWC.US,D,20060614,000000,3.68889,3.72809,3.6824,3.69063,89498.605535095,0
+CSWC.US,D,20060615,000000,3.63024,3.87655,3.63024,3.83497,278325.1748601,0
+CSWC.US,D,20060616,000000,3.80666,3.89399,3.80209,3.89399,922532.33929757,0
+CSWC.US,D,20060619,000000,3.87581,3.87581,3.70817,3.73183,57063.912460846,0
+CSWC.US,D,20060620,000000,3.68889,3.9161,3.68862,3.71921,304549.20215062,0
+CSWC.US,D,20060621,000000,3.73466,3.80866,3.71018,3.78282,172390.30612296,0
+CSWC.US,D,20060622,000000,3.75942,3.79067,3.73924,3.79067,156031.75833697,0
+CSWC.US,D,20060623,000000,3.75476,3.82666,3.75375,3.79669,31247.070167068,0
+CSWC.US,D,20060626,000000,3.83023,3.85516,3.75786,3.79816,136718.9301579,0
+CSWC.US,D,20060627,000000,3.81534,3.81651,3.72983,3.76188,63247.213661455,0
+CSWC.US,D,20060628,000000,3.70259,3.78235,3.70259,3.76491,79962.595611268,0
+CSWC.US,D,20060629,000000,3.84403,3.88093,3.81817,3.88093,284071.7373142,0
+CSWC.US,D,20060630,000000,3.82328,3.95209,3.7987,3.95209,709817.58349671,0
+CSWC.US,D,20060703,000000,3.83762,3.94278,3.83762,3.88788,57806.039954919,0
+CSWC.US,D,20060705,000000,3.8695,3.9817,3.8695,3.95402,115956.87365708,0
+CSWC.US,D,20060706,000000,3.91308,4.00682,3.91217,3.95365,59488.414524813,0
+CSWC.US,D,20060707,000000,3.95365,3.95365,3.85955,3.89573,31247.070167068,0
+CSWC.US,D,20060710,000000,3.84859,3.93621,3.84859,3.90113,80554.765189871,0
+CSWC.US,D,20060711,000000,3.8431,3.96114,3.8431,3.9034,57428.408707935,0
+CSWC.US,D,20060712,000000,3.85982,3.89692,3.76737,3.7692,78735.567704402,0
+CSWC.US,D,20060713,000000,3.73668,3.83324,3.73668,3.76381,86479.744725875,0
+CSWC.US,D,20060714,000000,3.767,3.767,3.72068,3.72068,26360.850206099,0
+CSWC.US,D,20060717,000000,3.67483,3.77833,3.65016,3.72489,73326.136914279,0
+CSWC.US,D,20060718,000000,3.71995,3.73749,3.6803,3.73749,69087.910281467,0
+CSWC.US,D,20060719,000000,3.8707,3.8707,3.76527,3.85955,141050.19637331,0
+CSWC.US,D,20060720,000000,3.80254,3.92907,3.80254,3.89993,263655.56914394,0
+CSWC.US,D,20060721,000000,3.91236,3.91236,3.85955,3.88138,113445.89951047,0
+CSWC.US,D,20060724,000000,3.89473,4.01477,3.89473,4.01477,214623.70911894,0
+CSWC.US,D,20060725,000000,4.06273,4.07781,3.97439,4.05917,100726.84127874,0
+CSWC.US,D,20060726,000000,4.00454,4.03971,3.98791,4.00847,115871.49615777,0
+CSWC.US,D,20060727,000000,4.07479,4.07479,3.92249,3.92249,42191.808829642,0
+CSWC.US,D,20060728,000000,3.97439,4.07278,3.95695,4.06693,107711.37747294,0
+CSWC.US,D,20060731,000000,3.96114,4.04885,3.96114,4.01888,336872.24772577,0
+CSWC.US,D,20060801,000000,4.01084,4.01084,3.97357,4.00308,29497.926014374,0
+CSWC.US,D,20060802,000000,4.04053,4.04053,3.93565,3.9659,28857.594769489,0
+CSWC.US,D,20060803,000000,3.99065,3.99065,3.97841,3.97841,16211.873620501,0
+CSWC.US,D,20060804,000000,4.02482,4.03614,3.93949,4.01678,121970.51444237,0
+CSWC.US,D,20060807,000000,3.97357,4.01331,3.9352,3.9352,36745.162206484,0
+CSWC.US,D,20060808,000000,3.9352,3.93702,3.85078,3.85645,44943.591307662,0
+CSWC.US,D,20060809,000000,3.83762,3.87581,3.82036,3.82164,69937.306941349,0
+CSWC.US,D,20060810,000000,3.82164,3.85115,3.78701,3.80683,102415.78334858,0
+CSWC.US,D,20060811,000000,3.81205,3.81834,3.80026,3.81834,36444.151792221,0
+CSWC.US,D,20060814,000000,3.78947,3.87736,3.78947,3.86248,20638.368585142,0
+CSWC.US,D,20060815,000000,3.8919,3.95521,3.8919,3.95484,24527.423137411,0
+CSWC.US,D,20060816,000000,3.90458,3.94387,3.90458,3.93309,63122.431162451,0
+CSWC.US,D,20060817,000000,3.89436,3.95192,3.89436,3.93135,56818.725796138,0
+CSWC.US,D,20060818,000000,3.95146,3.98545,3.95146,3.9532,64867.196981849,0
+CSWC.US,D,20060821,000000,3.92086,3.93931,3.92086,3.93931,8979.9615949358,0
+CSWC.US,D,20060822,000000,3.90495,3.94626,3.90495,3.94626,18093.462355471,0
+CSWC.US,D,20060823,000000,3.9352,3.9352,3.88175,3.88175,20638.368585142,0
+CSWC.US,D,20060824,000000,3.88175,3.88294,3.85389,3.85389,20638.368585142,0
+CSWC.US,D,20060825,000000,3.85196,3.9182,3.84329,3.90916,39804.522598712,0
+CSWC.US,D,20060828,000000,3.90386,4.04885,3.90148,4.04885,134170.74017825,0
+CSWC.US,D,20060829,000000,4.08228,4.09809,4.02975,4.09754,135130.68975392,0
+CSWC.US,D,20060830,000000,4.00609,4.15291,4.00609,4.14377,254271.70630224,0
+CSWC.US,D,20060831,000000,4.09078,4.17291,4.06657,4.13609,144128.16468206,0
+CSWC.US,D,20060901,000000,4.1435,4.25696,4.1435,4.21403,358945.61504945,0
+CSWC.US,D,20060905,000000,4.25696,4.28802,4.23833,4.25814,800316.6381905,0
+CSWC.US,D,20060906,000000,4.21659,4.27222,4.17446,4.24738,509344.64759808,0
+CSWC.US,D,20060907,000000,4.18963,4.28226,4.18872,4.27469,137332.991403,0
+CSWC.US,D,20060908,000000,4.18917,4.27469,4.18917,4.25641,566405.27630895,0
+CSWC.US,D,20060911,000000,4.21659,4.26134,4.21659,4.23413,299001.85386161,0
+CSWC.US,D,20060912,000000,4.29149,4.29149,4.22718,4.26062,558019.67345927,0
+CSWC.US,D,20060913,000000,4.26062,4.26812,4.23805,4.2598,345613.59015595,0
+CSWC.US,D,20060914,000000,4.27624,4.27761,4.21092,4.25906,244249.70138229,0
+CSWC.US,D,20060915,000000,4.29113,4.29113,4.2408,4.2408,507244.1421982,0
+CSWC.US,D,20060918,000000,4.24162,4.27678,4.23996,4.2575,354837.64383226,0
+CSWC.US,D,20060919,000000,4.27588,4.48353,4.25011,4.47797,2092481.0095355,0
+CSWC.US,D,20060920,000000,4.44562,4.57827,4.44562,4.5252,1003728.5303157,0
+CSWC.US,D,20060921,000000,4.53086,4.54108,4.4743,4.50134,113693.27534184,0
+CSWC.US,D,20060922,000000,4.53853,4.53853,4.40798,4.46901,124782.49900325,0
+CSWC.US,D,20060925,000000,4.43,4.43685,4.40003,4.43402,113199.61826245,0
+CSWC.US,D,20060926,000000,4.40697,4.40697,4.34914,4.38943,118561.98196961,0
+CSWC.US,D,20060927,000000,4.40441,4.46855,4.39875,4.46855,65850.13280733,0
+CSWC.US,D,20060928,000000,4.49888,4.49888,4.43063,4.48152,79859.704778756,0
+CSWC.US,D,20060929,000000,4.49878,4.50829,4.44452,4.50829,134067.84934575,0
+CSWC.US,D,20061002,000000,4.45018,4.48033,4.42095,4.42095,67100.146964011,0
+CSWC.US,D,20061003,000000,4.40624,4.40624,4.36403,4.3654,101674.75043783,0
+CSWC.US,D,20061004,000000,4.37436,4.44297,4.37436,4.43136,130552.04770716,0
+CSWC.US,D,20061005,000000,4.41017,4.47294,4.40158,4.47294,68335.931537473,0
+CSWC.US,D,20061006,000000,4.43831,4.51258,4.43831,4.44918,66082.184472143,0
+CSWC.US,D,20061009,000000,4.5029,4.55068,4.47686,4.55068,155322.46834264,0
+CSWC.US,D,20061010,000000,4.55023,4.55854,4.47321,4.54182,102147.61043406,0
+CSWC.US,D,20061011,000000,4.54182,4.57005,4.50856,4.51166,127539.75439789,0
+CSWC.US,D,20061012,000000,4.52693,4.56795,4.47979,4.53323,133304.92476851,0
+CSWC.US,D,20061013,000000,4.54557,4.57827,4.54036,4.56301,261602.13082702,0
+CSWC.US,D,20061016,000000,4.54073,4.58239,4.54073,4.56146,193780.65345209,0
+CSWC.US,D,20061017,000000,4.5293,4.58594,4.5293,4.53515,269056.24326747,0
+CSWC.US,D,20061018,000000,4.53515,4.58869,4.50975,4.54428,139049.29805596,0
+CSWC.US,D,20061019,000000,4.52035,4.57334,4.50134,4.56795,169338.60781401,0
+CSWC.US,D,20061020,000000,4.59974,4.59974,4.50336,4.56301,56001.07205267,0
+CSWC.US,D,20061023,000000,4.50536,4.56795,4.50336,4.54155,102449.71543164,0
+CSWC.US,D,20061024,000000,4.56091,4.56091,4.53177,4.55068,75090.605233518,0
+CSWC.US,D,20061025,000000,4.56338,4.56338,4.5293,4.54182,139736.69638381,0
+CSWC.US,D,20061026,000000,4.55982,4.56338,4.52191,4.55233,104572.11249802,0
+CSWC.US,D,20061027,000000,4.54155,4.54401,4.50199,4.52391,134848.28725618,0
+CSWC.US,D,20061030,000000,4.54292,4.55936,4.50665,4.55579,199472.48673997,0
+CSWC.US,D,20061031,000000,4.53004,4.54986,4.50975,4.53515,100811.12419473,0
+CSWC.US,D,20061101,000000,4.51405,4.54264,4.47887,4.5029,106417.57998328,0
+CSWC.US,D,20061102,000000,4.5029,4.59663,4.5029,4.55817,602453.18893767,0
+CSWC.US,D,20061103,000000,4.57827,4.57827,4.54073,4.54073,191764.4309682,0
+CSWC.US,D,20061106,000000,4.5779,4.59828,4.54108,4.55763,151281.26670825,0
+CSWC.US,D,20061107,000000,4.57581,4.60002,4.53999,4.54785,116507.44906935,0
+CSWC.US,D,20061108,000000,4.54073,4.56091,4.52191,4.54073,130021.17479474,0
+CSWC.US,D,20061109,000000,4.51386,4.54611,4.48198,4.48198,142058.30761526,0
+CSWC.US,D,20061110,000000,4.45877,4.50829,4.45877,4.50829,35635.254715349,0
+CSWC.US,D,20061113,000000,4.58385,4.66908,4.58256,4.63939,107321.70580939,0
+CSWC.US,D,20061114,000000,4.67301,4.73742,4.67301,4.72975,198092.21716766,0
+CSWC.US,D,20061115,000000,4.73769,4.85592,4.72024,4.80731,152060.61003535,0
+CSWC.US,D,20061116,000000,4.73605,4.86277,4.73605,4.80758,68750.778617493,0
+CSWC.US,D,20061117,000000,4.80685,4.91932,4.75185,4.89209,204890.67419669,0
+CSWC.US,D,20061120,000000,4.82722,4.88076,4.82092,4.83407,181577.14396624,0
+CSWC.US,D,20061121,000000,4.79524,4.83179,4.67228,4.70444,358612.86171878,0
+CSWC.US,D,20061122,000000,4.6922,4.7165,4.68854,4.68854,43294.054237505,0
+CSWC.US,D,20061124,000000,4.67346,4.78574,4.67346,4.75798,46567.952961354,0
+CSWC.US,D,20061127,000000,4.80119,4.80347,4.62139,4.62194,258458.4875188,0
+CSWC.US,D,20061128,000000,4.64505,4.74884,4.58576,4.72554,480681.88866036,0
+CSWC.US,D,20061129,000000,4.74473,4.83262,4.726,4.81407,500585.79183471,0
+CSWC.US,D,20061130,000000,4.8424,4.90142,4.77716,4.89328,539844.11735446,0
+CSWC.US,D,20061201,000000,4.86103,4.89912,4.81946,4.86048,274125.25864364,0
+CSWC.US,D,20061204,000000,4.90854,4.90991,4.81325,4.86833,369755.7199631,0
+CSWC.US,D,20061205,000000,4.86604,5.02968,4.85481,5.00474,798410.96862238,0
+CSWC.US,D,20061206,000000,5.00328,5.08247,4.99441,5.00437,543131.15107819,0
+CSWC.US,D,20061207,000000,5.05069,5.8413,5.05069,5.78568,16988501.286381,0
+CSWC.US,D,20061208,000000,5.71734,5.82112,4.98765,5.02182,14881587.101127,0
+CSWC.US,D,20061211,000000,5.04786,5.07143,4.84796,5.01369,1947442.1515274,0
+CSWC.US,D,20061212,000000,5.03488,5.08513,4.8888,5.02146,1010690.0802601,0
+CSWC.US,D,20061213,000000,5.01341,5.11812,5.00665,5.09436,1420779.0065677,0
+CSWC.US,D,20061214,000000,5.11601,5.11601,4.95668,5.01625,304329.19090238,0
+CSWC.US,D,20061215,000000,5.02894,5.05389,4.96051,4.96051,526211.08204668,0
+CSWC.US,D,20061218,000000,4.95668,4.96334,4.79023,4.79023,445898.21977155,0
+CSWC.US,D,20061219,000000,4.80173,4.82147,4.65456,4.73422,565063.317153,0
+CSWC.US,D,20061220,000000,4.79799,4.85646,4.78886,4.84367,365435.39958094,0
+CSWC.US,D,20061221,000000,4.80512,4.96007,4.80512,4.8465,332200.56609642,0
+CSWC.US,D,20061222,000000,4.90223,4.90223,4.76793,4.78209,158815.2837314,0
+CSWC.US,D,20061226,000000,4.84367,4.84367,4.73185,4.8159,257426.2954437,0
+CSWC.US,D,20061227,000000,4.84284,4.88112,4.82357,4.83928,346151.03056832,0
+CSWC.US,D,20061228,000000,4.86743,4.87163,4.78767,4.8402,186714.02350855,0
+CSWC.US,D,20061229,000000,4.84193,4.91137,4.56931,4.77706,804860.25357087,0
+CSWC.US,D,20070103,000000,4.82092,4.84367,4.71166,4.76017,234072.26563025,0
+CSWC.US,D,20070104,000000,4.73769,4.76976,4.71102,4.75058,260331.31958717,0
+CSWC.US,D,20070105,000000,4.73769,4.75852,4.68452,4.69447,184784.27310729,0
+CSWC.US,D,20070108,000000,4.7419,4.7419,4.68452,4.6922,133862.06768073,0
+CSWC.US,D,20070109,000000,4.68078,4.71906,4.61838,4.6932,184744.86810761,0
+CSWC.US,D,20070110,000000,4.70626,4.71211,4.62596,4.71211,421489.01163319,0
+CSWC.US,D,20070111,000000,4.6679,4.73742,4.66361,4.72975,657866.46974504,0
+CSWC.US,D,20070112,000000,4.72975,4.82256,4.69576,4.77926,426315.0295113,0
+CSWC.US,D,20070116,000000,4.77926,4.88442,4.77058,4.79552,168287.8078224,0
+CSWC.US,D,20070117,000000,4.79552,4.80146,4.73495,4.7746,506836.95720144,0
+CSWC.US,D,20070118,000000,4.7746,4.78968,4.70006,4.78291,308000.42337306,0
+CSWC.US,D,20070119,000000,4.78291,4.80685,4.75852,4.80685,232165.50147881,0
+CSWC.US,D,20070122,000000,4.80557,4.83061,4.77999,4.7999,326203.34406098,0
+CSWC.US,D,20070123,000000,4.80173,4.91896,4.78657,4.85646,376200.62657829,0
+CSWC.US,D,20070124,000000,4.84367,4.95668,4.84367,4.92087,285066.71355625,0
+CSWC.US,D,20070125,000000,4.9723,4.97569,4.80557,4.84888,320969.0466028,0
+CSWC.US,D,20070126,000000,4.82092,4.93411,4.79836,4.91137,181433.75355073,0
+CSWC.US,D,20070129,000000,4.9004,5.03982,4.9004,5.00254,240856.49307607,0
+CSWC.US,D,20070130,000000,5.05252,5.05252,4.96253,4.96829,110667.84703266,0
+CSWC.US,D,20070131,000000,4.9966,5.00775,4.9819,4.99441,249362.50009146,0
+CSWC.US,D,20070201,000000,5.04101,5.04101,4.9966,5.03954,51480.442922113,0
+CSWC.US,D,20070202,000000,5.03488,5.0918,5.03488,5.0706,81567.254765116,0
+CSWC.US,D,20070205,000000,5.06476,5.12725,5.06476,5.11966,117264.90072997,0
+CSWC.US,D,20070206,000000,5.12725,5.12725,5.09345,5.11866,83478.39724985,0
+CSWC.US,D,20070207,000000,5.08294,5.13767,5.06394,5.10605,294039.01306792,0
+CSWC.US,D,20070208,000000,5.07947,5.15767,5.07947,5.10605,105017.60791114,0
+CSWC.US,D,20070209,000000,5.07225,5.07225,4.97733,4.9924,1044258.7616585,0
+CSWC.US,D,20070212,000000,5.02803,5.02803,4.90854,4.91896,180633.61314045,0
+CSWC.US,D,20070213,000000,4.93804,4.95111,4.91174,4.91575,629914.09538499,0
+CSWC.US,D,20070214,000000,4.94188,5.17083,4.94188,5.11163,471877.06039736,0
+CSWC.US,D,20070215,000000,5.14898,5.20281,5.14789,5.14789,184375.99352722,0
+CSWC.US,D,20070216,000000,5.16032,5.17677,4.99386,5.09691,139141.24305523,0
+CSWC.US,D,20070220,000000,5.09372,5.18709,5.09372,5.18709,101363.88877365,0
+CSWC.US,D,20070221,000000,5.15109,5.2525,5.14679,5.2525,112168.52077068,0
+CSWC.US,D,20070222,000000,5.28942,5.34596,5.27937,5.34112,239866.98975064,0
+CSWC.US,D,20070223,000000,5.36469,5.47843,5.36469,5.44289,267958.3761929,0
+CSWC.US,D,20070226,000000,5.44929,5.47843,5.37319,5.37319,487443.12985637,0
+CSWC.US,D,20070227,000000,5.36918,5.36918,5.11327,5.12578,289210.80602315,0
+CSWC.US,D,20070228,000000,5.12578,5.28676,5.0685,5.21157,171123.87321641,0
+CSWC.US,D,20070301,000000,5.11812,5.26629,5.10834,5.2377,70781.230684607,0
+CSWC.US,D,20070302,000000,5.17174,5.23067,5.08102,5.08102,153054.49169409,0
+CSWC.US,D,20070305,000000,5.05389,5.12395,4.95668,4.97596,272320.29074141,0
+CSWC.US,D,20070306,000000,5.06476,5.09345,4.95768,5.06905,275200.1394684,0
+CSWC.US,D,20070307,000000,5.03397,5.12204,4.97477,4.99167,218265.38783985,0
+CSWC.US,D,20070308,000000,5.07526,5.14059,5.05169,5.12395,119461.72946242,0
+CSWC.US,D,20070309,000000,5.18316,5.25972,5.14935,5.21313,142338.52094635,0
+CSWC.US,D,20070312,000000,5.15557,5.31965,5.15557,5.31965,213454.69412828,0
+CSWC.US,D,20070313,000000,5.31965,5.37026,5.31965,5.3318,525421.88746965,0
+CSWC.US,D,20070314,000000,5.28831,5.52686,5.28831,5.49378,521359.8887521,0
+CSWC.US,D,20070315,000000,5.52192,5.55243,5.47624,5.53991,120038.57487448,0
+CSWC.US,D,20070316,000000,5.52686,5.60413,5.44581,5.46199,488838.72359521,0
+CSWC.US,D,20070319,000000,5.53809,5.61355,5.50885,5.6025,73635.903995138,0
+CSWC.US,D,20070320,000000,5.6194,5.73277,5.58158,5.69633,172144.02487493,0
+CSWC.US,D,20070321,000000,5.65246,5.87611,5.61054,5.83537,248740.77676309,0
+CSWC.US,D,20070322,000000,5.88288,5.89421,5.86378,5.87201,406357.49175406,0
+CSWC.US,D,20070323,000000,5.89064,5.90271,5.86424,5.87273,610192.98762585,0
+CSWC.US,D,20070326,000000,5.86918,5.86918,5.77718,5.86424,185499.03601825,0
+CSWC.US,D,20070327,000000,5.86378,5.87985,5.85775,5.87273,286809.290209,0
+CSWC.US,D,20070328,000000,5.78568,5.8648,5.78265,5.86424,157207.34082758,0
+CSWC.US,D,20070329,000000,5.82112,5.88635,5.8012,5.88635,215944.87119172,0
+CSWC.US,D,20070330,000000,5.89841,5.89841,5.7442,5.815,463718.03629587,0
+CSWC.US,D,20070402,000000,5.66791,5.69687,5.46811,5.54896,630367.25288136,0
+CSWC.US,D,20070403,000000,5.6248,5.72071,5.58395,5.67722,198790.56132876,0
+CSWC.US,D,20070404,000000,5.67576,5.67576,5.58093,5.61245,127677.67189679,0
+CSWC.US,D,20070405,000000,5.63602,5.67951,5.59784,5.66142,58391.642033573,0
+CSWC.US,D,20070409,000000,5.61721,5.67576,5.60076,5.67576,52866.185411044,0
+CSWC.US,D,20070410,000000,5.61127,5.78265,5.58093,5.77909,83287.939751371,0
+CSWC.US,D,20070411,000000,5.72071,5.83601,5.72071,5.82112,151281.26670825,0
+CSWC.US,D,20070412,000000,5.79225,5.87611,5.79225,5.8193,98210.394215507,0
+CSWC.US,D,20070413,000000,5.78138,5.90974,5.78138,5.88517,95348.058821703,0
+CSWC.US,D,20070416,000000,5.91823,6.0318,5.91823,6.0318,119241.71821418,0
+CSWC.US,D,20070417,000000,6.01973,6.15385,5.96674,6.10095,158610.5966497,0
+CSWC.US,D,20070418,000000,6.06066,6.10351,6.04696,6.04815,65538.176559821,0
+CSWC.US,D,20070419,000000,6.01287,6.01287,5.81728,5.8372,87791.055548734,0
+CSWC.US,D,20070420,000000,5.92116,5.92116,5.86168,5.87985,149145.73464197,0
+CSWC.US,D,20070423,000000,5.83482,5.94463,5.79883,5.82112,86249.882227712,0
+CSWC.US,D,20070424,000000,5.82112,5.95231,5.82112,5.85529,82614.771006749,0
+CSWC.US,D,20070425,000000,6.01215,6.01215,5.8383,5.8648,134298.80642723,0
+CSWC.US,D,20070426,000000,5.85648,5.98127,5.85648,5.96994,139638.18388458,0
+CSWC.US,D,20070427,000000,5.89064,5.96922,5.87985,5.94346,103545.39333955,0
+CSWC.US,D,20070430,000000,5.93624,5.95834,5.82396,5.85775,265055.5412161,0
+CSWC.US,D,20070501,000000,5.88471,5.90682,5.7611,5.8648,594172.66608715,0
+CSWC.US,D,20070502,000000,5.8678,5.90627,5.8108,5.8277,413845.53627758,0
+CSWC.US,D,20070503,000000,5.83181,5.89183,5.81399,5.83364,815972.4634821,0
+CSWC.US,D,20070504,000000,5.87812,5.87812,5.79883,5.86077,375272.41991904,0
+CSWC.US,D,20070507,000000,5.85648,5.93678,5.815,5.90882,131926.84436285,0
+CSWC.US,D,20070508,000000,5.86598,6.11356,5.84076,6.11356,495312.08937683,0
+CSWC.US,D,20070509,000000,6.333,6.68875,6.11356,6.5456,625499.64083691,0
+CSWC.US,D,20070510,000000,6.50778,6.66117,6.19624,6.19624,294223.99764977,0
+CSWC.US,D,20070511,000000,6.42373,6.47068,6.29418,6.35657,154952.49917892,0
+CSWC.US,D,20070514,000000,6.30578,6.60333,6.30578,6.45982,464506.13628957,0
+CSWC.US,D,20070515,000000,6.51645,6.54002,6.31848,6.31848,246606.33928013,0
+CSWC.US,D,20070516,000000,6.31911,6.39092,6.28686,6.38499,182937.71103872,0
+CSWC.US,D,20070517,000000,6.38755,6.38755,6.31975,6.33958,72117.716923931,0
+CSWC.US,D,20070518,000000,6.36589,6.39869,6.31528,6.35146,185873.38351526,0
+CSWC.US,D,20070521,000000,6.39147,6.39147,6.31848,6.34798,100861.47502766,0
+CSWC.US,D,20070522,000000,6.33675,7.20046,6.33675,6.92502,676439.35959668,0
+CSWC.US,D,20070523,000000,6.89778,6.97015,6.61713,6.74211,378930.51738981,0
+CSWC.US,D,20070524,000000,6.74266,6.81593,6.58825,6.62673,210498.22456856,0
+CSWC.US,D,20070525,000000,6.64536,6.77446,6.51316,6.57986,823893.96300217,0
+CSWC.US,D,20070529,000000,6.58269,6.73507,6.56396,6.65632,875515.60717315,0
+CSWC.US,D,20070530,000000,6.59859,6.63705,6.5467,6.58333,187245.9910043,0
+CSWC.US,D,20070531,000000,6.65486,6.65486,6.4493,6.53472,183527.69145067,0
+CSWC.US,D,20070601,000000,6.54204,6.62197,6.54204,6.57793,150293.95254946,0
+CSWC.US,D,20070604,000000,6.49754,6.54002,6.44647,6.44647,206414.33418451,0
+CSWC.US,D,20070605,000000,6.38964,6.42025,6.28815,6.3764,165449.55326174,0
+CSWC.US,D,20070606,000000,6.31911,6.38362,6.28686,6.37375,112624.96201703,0
+CSWC.US,D,20070607,000000,6.31848,6.32899,6.17048,6.19505,238230.58768037,0
+CSWC.US,D,20070608,000000,6.1512,6.41029,6.1512,6.24402,210001.2837392,0
+CSWC.US,D,20070611,000000,6.24073,6.24073,6.10351,6.13,256569.23670055,0
+CSWC.US,D,20070612,000000,6.05271,6.09583,5.95834,6.00841,332225.74151288,0
+CSWC.US,D,20070613,000000,6.01041,6.08094,5.94692,5.96026,1044997.6054027,0
+CSWC.US,D,20070614,000000,5.99844,6.11292,5.88635,6.06322,426727.68742469,0
+CSWC.US,D,20070615,000000,6.1861,6.26768,6.08834,6.10406,588375.75280012,0
+CSWC.US,D,20070618,000000,6.10853,6.21169,6.04376,6.11766,106972.53372884,0
+CSWC.US,D,20070619,000000,6.06569,6.40619,6.03297,6.36855,390736.69312883,0
+CSWC.US,D,20070620,000000,6.39869,6.62736,6.32305,6.37055,351098.54719546,0
+CSWC.US,D,20070621,000000,6.28157,6.4727,6.1216,6.26183,568208.05504454,0
+CSWC.US,D,20070622,000000,6.25937,6.27244,6.0909,6.13384,1264734.1132307,0
+CSWC.US,D,20070625,000000,6.11657,6.20666,5.64781,5.83537,456595.58260276,0
+CSWC.US,D,20070626,000000,5.86543,6.05637,5.76886,5.95532,363832.92959374,0
+CSWC.US,D,20070627,000000,5.81975,6.09583,5.81975,6.07958,133366.22143469,0
+CSWC.US,D,20070628,000000,6.11173,6.15961,5.91887,5.91887,473742.23038247,0
+CSWC.US,D,20070629,000000,5.96437,5.9651,5.8413,5.89622,299105.83927744,0
+CSWC.US,D,20070702,000000,5.93431,5.93431,5.81198,5.90937,129777.08271336,0
+CSWC.US,D,20070703,000000,5.93138,5.94281,5.8498,5.94281,58226.359951561,0
+CSWC.US,D,20070705,000000,5.93084,6.04376,5.78732,5.91586,223421.96988199,0
+CSWC.US,D,20070706,000000,5.8678,5.96793,5.86598,5.86598,135047.50142125,0
+CSWC.US,D,20070709,000000,5.8648,5.90325,5.75378,5.75598,159214.80664489,0
+CSWC.US,D,20070710,000000,5.71441,5.71441,5.58093,5.64434,368492.57080653,0
+CSWC.US,D,20070711,000000,5.6025,5.75031,5.5898,5.72565,137930.63389823,0
+CSWC.US,D,20070712,000000,5.74008,5.91704,5.66791,5.90151,148575.45672987,0
+CSWC.US,D,20070713,000000,5.82532,5.99462,5.82532,5.92599,89538.01053478,0
+CSWC.US,D,20070716,000000,5.93257,6.13513,5.77489,5.78804,117531.97906117,0
+CSWC.US,D,20070717,000000,5.79709,5.92372,5.57454,5.6956,395018.70309463,0
+CSWC.US,D,20070718,000000,5.75031,5.85026,5.61593,5.77718,272720.90823819,0
+CSWC.US,D,20070719,000000,5.7929,5.92116,5.78082,5.79645,141769.33761756,0
+CSWC.US,D,20070720,000000,5.75077,5.86113,5.66791,5.71368,267684.73036176,0
+CSWC.US,D,20070723,000000,5.71368,5.85227,5.64608,5.64973,106527.03831574,0
+CSWC.US,D,20070724,000000,5.58615,5.68244,5.21432,5.34268,528341.14119634,0
+CSWC.US,D,20070725,000000,5.38342,5.48346,5.2757,5.28887,304304.01548592,0
+CSWC.US,D,20070726,000000,5.20408,5.30375,5.00628,5.09902,423254.57453576,0
+CSWC.US,D,20070727,000000,5.06129,5.50036,5.06129,5.24821,361754.31586035,0
+CSWC.US,D,20070730,000000,5.25214,5.2789,5.17238,5.2451,404972.84384846,0
+CSWC.US,D,20070731,000000,5.29754,5.37721,5.03525,5.12889,361140.25461525,0
+CSWC.US,D,20070801,000000,5.1817,5.25661,5.05361,5.18316,325055.1261535,0
+CSWC.US,D,20070802,000000,5.12725,5.34532,5.12725,5.2515,180034.8760619,0
+CSWC.US,D,20070803,000000,5.16826,5.32577,4.95668,4.98847,296565.31138107,0
+CSWC.US,D,20070806,000000,5.10834,5.10834,4.80347,4.85363,777328.19920745,0
+CSWC.US,D,20070807,000000,4.81617,5.05608,4.71632,4.76793,1101408.0516187,0
+CSWC.US,D,20070808,000000,4.60678,4.68452,4.46316,4.65939,1458577.1579323,0
+CSWC.US,D,20070809,000000,4.57827,4.57827,4.46772,4.55251,506241.50387286,0
+CSWC.US,D,20070810,000000,4.46545,4.84065,4.46545,4.68151,512594.46548879,0
+CSWC.US,D,20070813,000000,4.65309,4.76345,4.42717,4.47294,419291.08831742,0
+CSWC.US,D,20070814,000000,4.46901,4.58869,4.21585,4.21585,620340.86962812,0
+CSWC.US,D,20070815,000000,4.25058,4.37015,4.16222,4.18726,403838.85552418,0
+CSWC.US,D,20070816,000000,4.19922,4.65612,4.1688,4.60522,403396.64386104,0
+CSWC.US,D,20070817,000000,4.8402,5.14323,4.48929,4.8857,1540045.9001982,0
+CSWC.US,D,20070820,000000,4.91749,5.09097,4.73989,4.88241,125976.68941038,0
+CSWC.US,D,20070821,000000,4.96473,5.33563,4.84696,5.17777,325276.23198507,0
+CSWC.US,D,20070822,000000,5.23943,5.60076,5.09143,5.09884,716905.01052344,0
+CSWC.US,D,20070823,000000,5.16571,5.16571,4.89383,4.91274,146679.63841168,0
+CSWC.US,D,20070824,000000,4.90598,5.15794,4.7694,5.06813,86211.571811352,0
+CSWC.US,D,20070827,000000,5.03268,5.07947,4.92836,4.92873,40899.105923302,0
+CSWC.US,D,20070828,000000,4.94462,4.98547,4.73495,4.81142,141424.54387031,0
+CSWC.US,D,20070829,000000,4.80146,5.00976,4.79872,4.97869,114658.69783412,0
+CSWC.US,D,20070830,000000,5.10468,5.29754,5.06631,5.0717,768673.32885992,0
+CSWC.US,D,20070831,000000,5.15228,5.31472,5.10094,5.31472,1042743.8583373,0
+CSWC.US,D,20070904,000000,5.26146,5.36844,5.26146,5.34715,150023.59046829,0
+CSWC.US,D,20070905,000000,5.31901,5.4111,5.20827,5.25972,221976.02531022,0
+CSWC.US,D,20070906,000000,5.25661,5.25661,5.14278,5.19576,181901.14063033,0
+CSWC.US,D,20070907,000000,5.14854,5.19129,5.14278,5.14278,188642.67932647,0
+CSWC.US,D,20070910,000000,5.17731,5.23067,5.10888,5.14461,204128.84420278,0
+CSWC.US,D,20070911,000000,5.18864,5.25094,5.14351,5.15913,224011.95029395,0
+CSWC.US,D,20070912,000000,5.15913,5.16909,5.14278,5.15493,133718.67726521,0
+CSWC.US,D,20070913,000000,5.189,5.22135,5.14278,5.14278,111800.74077361,0
+CSWC.US,D,20070914,000000,5.14278,5.19522,5.14278,5.15849,72505.199420836,0
+CSWC.US,D,20070917,000000,5.15429,5.17083,5.14278,5.14278,406295.10050456,0
+CSWC.US,D,20070918,000000,5.09097,5.482,5.01369,5.36807,482953.14905889,0
+CSWC.US,D,20070919,000000,5.46702,5.46702,5.27305,5.35098,396674.80766474,0
+CSWC.US,D,20070920,000000,5.33499,5.33499,5.06905,5.14461,154303.41126743,0
+CSWC.US,D,20070921,000000,5.19257,5.353,5.05882,5.28942,570366.57336065,0
+CSWC.US,D,20070924,000000,5.26739,5.43539,4.90991,4.9596,228202.01526048,0
+CSWC.US,D,20070925,000000,4.96307,5.10834,4.96307,5.03032,88960.070539397,0
+CSWC.US,D,20070926,000000,5.07006,5.40553,4.95668,5.04027,284960.53897377,0
+CSWC.US,D,20070927,000000,5.09975,5.18316,4.91977,4.96719,420425.07664169,0
+CSWC.US,D,20070928,000000,4.92699,5.00931,4.61645,4.64505,408650.64381908,0
+CSWC.US,D,20071001,000000,4.65456,4.84503,4.65456,4.72975,408084.74424027,0
+CSWC.US,D,20071002,000000,4.71504,4.82193,4.69941,4.77021,197269.09050757,0
+CSWC.US,D,20071003,000000,4.73332,4.76017,4.61645,4.62394,240883.85765918,0
+CSWC.US,D,20071004,000000,4.73943,4.81362,4.6182,4.65986,273761.85697989,0
+CSWC.US,D,20071005,000000,4.71477,4.75952,4.60522,4.7048,204256.91045176,0
+CSWC.US,D,20071008,000000,4.65775,4.72975,4.54921,4.60678,163810.96202483,0
+CSWC.US,D,20071009,000000,4.57709,4.73522,4.55251,4.73185,304713.38964932,0
+CSWC.US,D,20071010,000000,4.73258,4.81544,4.67301,4.7725,328053.18987955,0
+CSWC.US,D,20071011,000000,4.83545,4.83545,4.69576,4.72783,170630.21613703,0
+CSWC.US,D,20071012,000000,4.72463,4.79589,4.70444,4.75652,70795.460267827,0
+CSWC.US,D,20071015,000000,4.74975,4.74975,4.61947,4.73815,156519.94249973,0
+CSWC.US,D,20071016,000000,4.72975,4.72975,4.64807,4.72975,48229.530448082,0
+CSWC.US,D,20071017,000000,4.79315,4.82869,4.62505,4.77369,446527.60518318,0
+CSWC.US,D,20071018,000000,4.72947,4.76793,4.71102,4.76793,196630.94842934,0
+CSWC.US,D,20071019,000000,4.74017,4.74427,4.50829,4.53132,251480.51882453,0
+CSWC.US,D,20071022,000000,4.48911,4.76254,4.48911,4.61893,116916.82323275,0
+CSWC.US,D,20071023,000000,4.61645,4.63446,4.54073,4.54073,171802.51487767,0
+CSWC.US,D,20071024,000000,4.43402,4.63538,4.43402,4.60605,114309.52575357,0
+CSWC.US,D,20071025,000000,4.65492,4.65492,4.57992,4.6287,466366.92794138,0
+CSWC.US,D,20071026,000000,4.68452,4.68982,4.58988,4.67301,38472.414692686,0
+CSWC.US,D,20071029,000000,4.66351,4.66351,4.5843,4.65364,142966.81177467,0
+CSWC.US,D,20071030,000000,4.50893,4.58385,4.45375,4.5463,148297.43256541,0
+CSWC.US,D,20071031,000000,4.54667,4.6225,4.4279,4.6225,103171.04584255,0
+CSWC.US,D,20071101,000000,4.53734,4.53734,4.35253,4.41373,262134.09832277,0
+CSWC.US,D,20071102,000000,4.44014,4.4743,4.38752,4.46179,91328.748853809,0
+CSWC.US,D,20071105,000000,4.35152,4.43942,4.34412,4.34412,91328.748853809,0
+CSWC.US,D,20071106,000000,4.25167,4.31352,4.25167,4.30456,105208.06540961,0
+CSWC.US,D,20071107,000000,4.24344,4.26692,4.08677,4.13609,165866.58950841,0
+CSWC.US,D,20071108,000000,4.18077,4.36751,4.18077,4.34284,115351.56907859,0
+CSWC.US,D,20071109,000000,4.30072,4.3316,3.97895,4.3115,138338.9134783,0
+CSWC.US,D,20071112,000000,4.19009,4.31352,4.19009,4.31297,18077.043605602,0
+CSWC.US,D,20071113,000000,4.2587,4.35207,4.24162,4.35207,138135.32097992,0
+CSWC.US,D,20071114,000000,4.25139,4.31352,4.25139,4.31233,100340.45336516,0
+CSWC.US,D,20071115,000000,4.47375,4.49129,4.31233,4.37865,229107.23566992,0
+CSWC.US,D,20071116,000000,4.38779,4.44205,4.29689,4.38559,88713.789291364,0
+CSWC.US,D,20071119,000000,4.30575,4.31635,4.19483,4.2545,98337.365881159,0
+CSWC.US,D,20071120,000000,4.21513,4.41675,4.21513,4.41675,237776.33560067,0
+CSWC.US,D,20071121,000000,4.25824,4.80301,4.25824,4.80301,165536.02534438,0
+CSWC.US,D,20071123,000000,4.83161,4.83161,4.51844,4.54036,33558.830148603,0
+CSWC.US,D,20071126,000000,4.47275,4.51094,4.32228,4.46855,349331.88970957,0
+CSWC.US,D,20071127,000000,4.431,4.68725,4.42717,4.48765,189130.86348925,0
+CSWC.US,D,20071128,000000,4.70581,4.70581,4.44589,4.66159,193880.26053464,0
+CSWC.US,D,20071129,000000,4.63336,4.7788,4.49322,4.51386,83789.258914034,0
+CSWC.US,D,20071130,000000,4.61372,4.61372,4.39801,4.54986,181230.16105235,0
+CSWC.US,D,20071203,000000,4.63491,4.63491,4.26966,4.33251,347358.35597533,0
+CSWC.US,D,20071204,000000,4.20022,4.46152,4.20022,4.42333,118334.30863809,0
+CSWC.US,D,20071205,000000,4.48399,4.54374,4.46481,4.46672,37872.583030812,0
+CSWC.US,D,20071206,000000,4.53433,4.91466,4.53433,4.80539,391300.40354101,0
+CSWC.US,D,20071207,000000,4.76017,4.79589,4.74884,4.79589,67084.822797467,0
+CSWC.US,D,20071210,000000,4.72819,4.80557,4.69082,4.7302,40834.525507151,0
+CSWC.US,D,20071211,000000,4.72975,4.78968,4.6869,4.78018,89007.137622353,0
+CSWC.US,D,20071212,000000,4.85765,4.91575,4.68507,4.80557,130720.61353916,0
+CSWC.US,D,20071213,000000,4.75478,4.75478,4.40259,4.66031,69697.593193263,0
+CSWC.US,D,20071214,000000,4.58988,4.58988,4.51213,4.55763,49047.184191549,0
+CSWC.US,D,20071217,000000,4.48929,4.51258,4.40231,4.40231,56922.711211975,0
+CSWC.US,D,20071218,000000,4.44726,4.58348,4.3347,4.58348,62443.789501206,0
+CSWC.US,D,20071219,000000,4.53132,4.58668,4.5252,4.55653,37138.117620012,0
+CSWC.US,D,20071220,000000,4.56338,4.6922,4.46545,4.68937,163628.16660962,0
+CSWC.US,D,20071221,000000,4.88204,4.91657,4.69731,4.91237,757463.70103279,0
+CSWC.US,D,20071224,000000,4.91932,4.91932,4.88112,4.91932,197542.73633871,0
+CSWC.US,D,20071226,000000,4.81544,4.91896,4.81544,4.91896,259507.09834375,0
+CSWC.US,D,20071227,000000,4.71477,4.89757,4.50793,4.56421,345788.72348788,0
+CSWC.US,D,20071228,000000,4.64351,4.67474,4.35554,4.39738,180699.28813992,0
+CSWC.US,D,20071231,000000,4.38614,4.48024,4.35152,4.48024,304733.09214916,0
+CSWC.US,D,20080102,000000,4.4554,4.4554,4.35152,4.3833,204505.38086643,0
+CSWC.US,D,20080103,000000,4.37673,4.40478,4.30027,4.30027,98655.889628614,0
+CSWC.US,D,20080104,000000,4.2598,4.375,4.20352,4.20352,141914.91719974,0
+CSWC.US,D,20080107,000000,4.26062,4.34412,4.19905,4.2227,271691.99991309,0
+CSWC.US,D,20080108,000000,4.25093,4.31716,4.18524,4.19219,197166.19967506,0
+CSWC.US,D,20080109,000000,4.18597,4.46772,4.18597,4.28546,143460.46885406,0
+CSWC.US,D,20080110,000000,4.39108,4.46901,4.23093,4.46901,53943.255402441,0
+CSWC.US,D,20080111,000000,4.46481,4.6287,4.46481,4.51679,153700.29585559,0
+CSWC.US,D,20080114,000000,4.55516,4.69256,4.55516,4.63939,75502.168563564,0
+CSWC.US,D,20080115,000000,4.62788,4.67859,4.6182,4.6182,24507.720637568,0
+CSWC.US,D,20080116,000000,4.65839,4.7462,4.61682,4.6182,278995.05985475,0
+CSWC.US,D,20080117,000000,4.7007,4.7007,4.4088,4.4088,130636.33062316,0
+CSWC.US,D,20080118,000000,4.40077,4.55516,4.2132,4.2206,209595.19332579,0
+CSWC.US,D,20080122,000000,4.11444,4.4574,4.03926,4.20735,80969.612269891,0
+CSWC.US,D,20080123,000000,4.15867,4.75652,4.01084,4.75652,251392.95215856,0
+CSWC.US,D,20080124,000000,4.73477,4.73477,4.29113,4.34128,196165.75051639,0
+CSWC.US,D,20080125,000000,4.41146,4.46097,4.18323,4.19922,95593.245486412,0
+CSWC.US,D,20080128,000000,4.10376,4.28071,4.10376,4.20863,61255.072010702,0
+CSWC.US,D,20080129,000000,4.17345,4.26492,4.13609,4.23184,103190.74834239,0
+CSWC.US,D,20080130,000000,4.22498,4.34128,4.13847,4.20973,323694.55908103,0
+CSWC.US,D,20080131,000000,4.14953,4.4574,4.13902,4.4405,174390.10985698,0
+CSWC.US,D,20080201,000000,4.42717,4.59399,4.42717,4.59225,120815.72903494,0
+CSWC.US,D,20080204,000000,4.48445,4.5547,4.48445,4.49834,169145.96114889,0
+CSWC.US,D,20080205,000000,4.48399,4.53798,4.27469,4.31452,589437.49862497,0
+CSWC.US,D,20080206,000000,4.30575,4.38313,4.25093,4.28108,129547.22021519,0
+CSWC.US,D,20080207,000000,4.24828,4.42186,4.24828,4.31352,282722.11607498,0
+CSWC.US,D,20080208,000000,4.28108,4.46517,4.28108,4.3602,246647.93344648,0
+CSWC.US,D,20080211,000000,4.3179,4.48829,4.24627,4.25348,399599.53430804,0
+CSWC.US,D,20080212,000000,4.25348,4.41739,4.23906,4.36824,265387.19996345,0
+CSWC.US,D,20080213,000000,4.36869,4.63646,4.36869,4.63035,199369.59590746,0
+CSWC.US,D,20080214,000000,4.6436,4.6436,4.25304,4.41017,210070.24248865,0
+CSWC.US,D,20080215,000000,4.36934,4.46179,4.25596,4.40231,193294.65845598,0
+CSWC.US,D,20080219,000000,4.45237,4.4542,4.30355,4.33297,85097.285986919,0
+CSWC.US,D,20080220,000000,4.31113,4.50253,4.29506,4.49048,103894.5654201,0
+CSWC.US,D,20080221,000000,4.51332,4.57581,4.3179,4.3179,198894.54674459,0
+CSWC.US,D,20080222,000000,4.37116,4.39801,4.29551,4.32302,228304.90609299,0
+CSWC.US,D,20080225,000000,4.34128,4.64853,4.34128,4.64853,276335.222376,0
+CSWC.US,D,20080226,000000,4.6436,4.76345,4.43785,4.7429,623772.3883507,0
+CSWC.US,D,20080227,000000,4.68772,4.75012,4.50007,4.59774,517231.12045175,0
+CSWC.US,D,20080228,000000,4.63994,4.70425,4.35591,4.37116,342221.47643303,0
+CSWC.US,D,20080229,000000,4.35152,4.41958,4.16296,4.16451,398611.12556594,0
+CSWC.US,D,20080303,000000,4.16451,4.21247,3.92122,3.93045,605244.37641538,0
+CSWC.US,D,20080304,000000,3.92661,4.00454,3.80391,3.95027,346290.04265054,0
+CSWC.US,D,20080305,000000,4.01048,4.01477,3.78637,3.79971,491658.37023936,0
+CSWC.US,D,20080306,000000,3.80254,3.85709,3.78382,3.80785,416781.20875414,0
+CSWC.US,D,20080307,000000,3.81205,3.87581,3.79267,3.79267,811694.83184961,0
+CSWC.US,D,20080310,000000,3.81296,3.8865,3.7935,3.824,213351.80329577,0
+CSWC.US,D,20080311,000000,3.95548,4.21795,3.8431,4.20973,234966.54020644,0
+CSWC.US,D,20080312,000000,4.52693,4.52693,4.18781,4.27167,260986.9749986,0
+CSWC.US,D,20080313,000000,4.35152,4.49878,4.01395,4.49459,290468.4822631,0
+CSWC.US,D,20080314,000000,4.54292,4.56566,4.10431,4.10431,127926.14231147,0
+CSWC.US,D,20080317,000000,4.10431,4.18214,3.90113,3.99349,69796.105692476,0
+CSWC.US,D,20080318,000000,4.15491,4.55817,4.15491,4.55817,235870.66603256,0
+CSWC.US,D,20080319,000000,4.50336,4.65456,4.37774,4.37828,368436.74705697,0
+CSWC.US,D,20080320,000000,4.51679,4.81498,4.40734,4.67859,1236459.9313733,0
+CSWC.US,D,20080324,000000,4.68105,4.79946,4.65939,4.72746,258358.88043626,0
+CSWC.US,D,20080325,000000,4.73332,4.82412,4.64131,4.76701,130761.11312217,0
+CSWC.US,D,20080326,000000,4.73477,4.73477,4.29551,4.3115,408508.34798687,0
+CSWC.US,D,20080327,000000,4.35115,4.67301,4.2609,4.39683,258569.04043458,0
+CSWC.US,D,20080328,000000,4.42671,4.72709,4.37828,4.58832,277064.21487018,0
+CSWC.US,D,20080331,000000,4.58988,4.72226,4.58988,4.68151,159276.10331106,0
+CSWC.US,D,20080401,000000,4.76793,4.88076,4.74125,4.85079,382033.66111502,0
+CSWC.US,D,20080402,000000,4.80146,4.80146,4.43255,4.43255,231895.13939765,0
+CSWC.US,D,20080403,000000,4.39364,4.55424,4.39364,4.467,79435.006448816,0
+CSWC.US,D,20080404,000000,4.54155,4.62633,4.44123,4.46855,106995.51997865,0
+CSWC.US,D,20080407,000000,4.49834,4.78209,4.47138,4.64177,257183.29794565,0
+CSWC.US,D,20080408,000000,4.62431,4.66351,4.56301,4.62323,85222.068485922,0
+CSWC.US,D,20080409,000000,4.57992,4.60678,4.26563,4.29469,235950.57061525,0
+CSWC.US,D,20080410,000000,4.30228,4.42333,4.27624,4.41429,211711.02289221,0
+CSWC.US,D,20080411,000000,4.35335,4.39446,4.04966,4.10064,197969.62383531,0
+CSWC.US,D,20080414,000000,4.09179,4.21557,4.09179,4.17136,126799.81607047,0
+CSWC.US,D,20080415,000000,4.20818,4.22609,4.07717,4.16158,265567.80621201,0
+CSWC.US,D,20080416,000000,4.21092,4.5747,4.21092,4.5747,138402.39931112,0
+CSWC.US,D,20080417,000000,4.54557,4.54557,4.4088,4.51405,77355.298132095,0
+CSWC.US,D,20080418,000000,4.56301,4.6922,4.56301,4.6922,170886.34863498,0
+CSWC.US,D,20080421,000000,4.64451,4.65775,4.47385,4.57425,140169.05679701,0
+CSWC.US,D,20080422,000000,4.54337,4.54374,4.38879,4.40834,293618.69307128,0
+CSWC.US,D,20080423,000000,4.43594,4.64351,4.42215,4.45585,123933.10234337,0
+CSWC.US,D,20080424,000000,4.50134,4.65364,4.50134,4.63538,202633.64338138,0
+CSWC.US,D,20080425,000000,4.64505,4.64505,4.48033,4.55579,152904.53377861,0
+CSWC.US,D,20080428,000000,4.54036,4.66661,4.48299,4.60129,196285.06009876,0
+CSWC.US,D,20080429,000000,4.60632,4.60632,4.43895,4.46517,72959.451500541,0
+CSWC.US,D,20080430,000000,4.48802,4.60522,4.46517,4.50061,153678.40418909,0
+CSWC.US,D,20080501,000000,4.57334,4.70883,4.54401,4.6679,163667.57160931,0
+CSWC.US,D,20080502,000000,4.70581,4.70581,4.58138,4.64944,194474.61927988,0
+CSWC.US,D,20080505,000000,4.61253,4.67474,4.55936,4.63491,168083.12074071,0
+CSWC.US,D,20080506,000000,4.57032,4.64414,4.46589,4.60851,279681.36359927,0
+CSWC.US,D,20080507,000000,4.5749,4.61645,4.26921,4.37601,169071.52948281,0
+CSWC.US,D,20080508,000000,4.34046,4.51258,4.34046,4.42917,208039.79042154,0
+CSWC.US,D,20080509,000000,4.34092,4.41181,4.29469,4.37226,197639.05967129,0
+CSWC.US,D,20080512,000000,4.42488,4.53598,4.31352,4.53598,237156.80143895,0
+CSWC.US,D,20080513,000000,4.50253,4.57827,4.49888,4.56931,94086.004248451,0
+CSWC.US,D,20080514,000000,4.54711,4.5843,4.51122,4.53086,49691.893769734,0
+CSWC.US,D,20080515,000000,4.50536,4.55251,4.50134,4.51305,35735.956381212,0
+CSWC.US,D,20080516,000000,4.55251,4.57361,4.47138,4.54428,162186.60037113,0
+CSWC.US,D,20080519,000000,4.56731,4.56731,4.46855,4.50171,97174.918390444,0
+CSWC.US,D,20080520,000000,4.48445,4.5516,4.45877,4.5252,80702.53393869,0
+CSWC.US,D,20080521,000000,4.56731,4.61134,4.52098,4.55543,97397.118805336,0
+CSWC.US,D,20080522,000000,4.54711,4.6033,4.49322,4.59325,97625.886720176,0
+CSWC.US,D,20080523,000000,4.56795,4.58988,4.52035,4.57334,158329.28873528,0
+CSWC.US,D,20080527,000000,4.56046,4.58239,4.49322,4.53853,512464.21007316,0
+CSWC.US,D,20080528,000000,4.59544,4.59544,4.44698,4.50171,149294.59797412,0
+CSWC.US,D,20080529,000000,4.48198,4.60605,4.43366,4.48353,362064.0829412,0
+CSWC.US,D,20080530,000000,4.5283,4.57142,4.51066,4.55936,183920.6468642,0
+CSWC.US,D,20080602,000000,4.55616,4.6541,4.49943,4.49988,84381.428492637,0
+CSWC.US,D,20080603,000000,4.53999,4.55982,4.35737,4.41373,102803.26584549,0
+CSWC.US,D,20080604,000000,4.3613,4.58576,4.3613,4.51944,96046.402982792,0
+CSWC.US,D,20080605,000000,4.51094,4.58239,4.48152,4.50253,295372.21555727,0
+CSWC.US,D,20080606,000000,4.43831,4.52191,4.37673,4.37673,162166.8978713,0
+CSWC.US,D,20080609,000000,4.375,4.41146,4.22307,4.23047,168800.07281831,0
+CSWC.US,D,20080610,000000,4.23879,4.37226,4.22142,4.31635,286269.66062998,0
+CSWC.US,D,20080611,000000,4.27642,4.38906,4.27624,4.27624,75379.575231209,0
+CSWC.US,D,20080612,000000,4.34877,4.40295,4.32384,4.35152,64543.200317768,0
+CSWC.US,D,20080613,000000,4.42305,4.431,4.31269,4.37052,383861.61526708,0
+CSWC.US,D,20080616,000000,4.38879,4.61372,4.20863,4.37052,327448.97988437,0
+CSWC.US,D,20080617,000000,4.35827,4.42717,4.35152,4.35152,314812.01540198,0
+CSWC.US,D,20080618,000000,4.31416,4.35152,4.31352,4.34202,171925.10821002,0
+CSWC.US,D,20080619,000000,4.3115,4.49705,4.3115,4.37015,287238.36687224,0
+CSWC.US,D,20080620,000000,4.35152,4.40478,4.34412,4.36303,637766.63615559,0
+CSWC.US,D,20080623,000000,4.37189,4.3898,4.18553,4.31352,276942.71612115,0
+CSWC.US,D,20080624,000000,4.23184,4.35864,4.23184,4.24774,107236.32831007,0
+CSWC.US,D,20080625,000000,4.23833,4.38395,4.23833,4.37116,165042.36826499,0
+CSWC.US,D,20080626,000000,4.26847,4.30694,4.23833,4.2575,146329.3717478,0
+CSWC.US,D,20080627,000000,4.27058,4.28154,4.1213,4.1213,880962.2537963,0
+CSWC.US,D,20080630,000000,4.1435,4.1826,3.93401,3.94387,212217.81497149,0
+CSWC.US,D,20080701,000000,3.92524,3.99952,3.8601,3.9118,206377.11835148,0
+CSWC.US,D,20080702,000000,3.95447,4.04236,3.95447,3.9859,172638.77653765,0
+CSWC.US,D,20080703,000000,4.00737,4.03212,3.98024,3.98024,38719.790524044,0
+CSWC.US,D,20080707,000000,4.0641,4.0641,3.95521,3.95521,144043.88176606,0
+CSWC.US,D,20080708,000000,3.91483,4.18451,3.91483,4.15683,688905.56908043,0
+CSWC.US,D,20080709,000000,4.11563,4.15491,3.95109,3.95804,250686.94591421,0
+CSWC.US,D,20080710,000000,3.97338,4.1286,3.93565,4.0926,296810.49804577,0
+CSWC.US,D,20080711,000000,3.99065,4.16451,3.99065,4.1435,133718.67726521,0
+CSWC.US,D,20080714,000000,4.29387,4.29387,4.08813,4.22096,113428.38617728,0
+CSWC.US,D,20080715,000000,4.1244,4.28757,3.91693,4.18643,1778848.9549574,0
+CSWC.US,D,20080716,000000,4.25943,4.32785,4.04885,4.25696,319425.68411513,0
+CSWC.US,D,20080717,000000,4.34128,4.49322,4.23833,4.47011,276437.01862518,0
+CSWC.US,D,20080718,000000,4.48399,4.50061,4.375,4.49751,228858.76525523,0
+CSWC.US,D,20080721,000000,4.50007,4.54073,4.41017,4.49129,1761348.7567639,0
+CSWC.US,D,20080722,000000,4.17547,4.70782,4.17547,4.68442,686731.7265978,0
+CSWC.US,D,20080723,000000,4.48829,4.8201,4.48829,4.78155,181658.14313227,0
+CSWC.US,D,20080724,000000,4.82312,4.82312,4.69055,4.745,203675.6867064,0
+CSWC.US,D,20080725,000000,4.8433,4.9004,4.04273,4.80173,483577.06155391,0
+CSWC.US,D,20080728,000000,4.65939,4.77204,4.50134,4.57956,166545.23116965,0
+CSWC.US,D,20080729,000000,4.59088,4.91137,4.59088,4.88898,222327.3865574,0
+CSWC.US,D,20080730,000000,4.90991,5.04027,4.79635,4.89866,366998.46456846,0
+CSWC.US,D,20080731,000000,4.77643,4.93804,4.77204,4.93375,178559.37774036,0
+CSWC.US,D,20080801,000000,4.90506,4.98519,4.72975,4.91529,35067.165969888,0
+CSWC.US,D,20080804,000000,4.93804,4.93804,4.73696,4.83645,289843.47518476,0
+CSWC.US,D,20080805,000000,4.91749,4.96874,4.77204,4.9491,411523.92504613,0
+CSWC.US,D,20080806,000000,4.9491,4.99623,4.85262,4.90598,257467.88961004,0
+CSWC.US,D,20080807,000000,4.81891,4.90807,4.65584,4.65584,203352.78462565,0
+CSWC.US,D,20080808,000000,4.57334,4.91749,4.57334,4.91575,220025.4778258,0
+CSWC.US,D,20080811,000000,4.9639,4.9924,4.87693,4.98125,134067.84934575,0
+CSWC.US,D,20080812,000000,5.00812,5.06247,4.83645,4.83645,148078.5159005,0
+CSWC.US,D,20080813,000000,4.87666,5.06813,4.87666,4.93603,318537.97703889,0
+CSWC.US,D,20080814,000000,4.95632,4.99386,4.85892,4.91932,258277.88127023,0
+CSWC.US,D,20080815,000000,5.08796,5.08796,4.62367,4.84888,684722.07161385,0
+CSWC.US,D,20080818,000000,4.83298,4.90991,4.70033,4.79397,218265.38783985,0
+CSWC.US,D,20080819,000000,4.70124,4.89264,4.67301,4.76145,205609.81544094,0
+CSWC.US,D,20080820,000000,4.7165,4.83974,4.70124,4.70544,295187.23097541,0
+CSWC.US,D,20080821,000000,4.60632,4.74656,4.60632,4.70499,84646.317657188,0
+CSWC.US,D,20080822,000000,4.70499,4.87007,4.67301,4.81142,543581.0248246,0
+CSWC.US,D,20080825,000000,4.81142,4.87373,4.72883,4.72883,216623.51285297,0
+CSWC.US,D,20080826,000000,4.72645,4.86486,4.54108,4.82147,111777.75452379,0
+CSWC.US,D,20080827,000000,4.80347,5.0653,4.75798,5.00373,301702.19092337,0
+CSWC.US,D,20080828,000000,4.98884,5.12076,4.95531,5.10779,344775.13932931,0
+CSWC.US,D,20080829,000000,5.09884,5.13529,4.82239,5.07143,274648.4694728,0
+CSWC.US,D,20080902,000000,5.20993,5.20993,4.9639,5.10779,316796.49496947,0
+CSWC.US,D,20080903,000000,4.9247,5.20125,4.9247,5.18216,262094.69332309,0
+CSWC.US,D,20080904,000000,5.18316,5.21586,5.02182,5.04978,286089.05438142,0
+CSWC.US,D,20080905,000000,5.08376,5.11966,4.98765,5.07636,111297.2324443,0
+CSWC.US,D,20080908,000000,5.24821,5.32631,5.01515,5.2578,594817.37566533,0
+CSWC.US,D,20080909,000000,5.30641,5.32239,5.12506,5.12506,303832.25007302,0
+CSWC.US,D,20080910,000000,5.26182,5.29754,5.04676,5.24153,410869.36421802,0
+CSWC.US,D,20080911,000000,5.2208,5.24045,5.09006,5.17402,531573.44575385,0
+CSWC.US,D,20080912,000000,5.1647,5.1647,4.96334,5.0622,229970.86191301,0
+CSWC.US,D,20080915,000000,5.03005,5.06394,4.81754,4.82759,176524.54733994,0
+CSWC.US,D,20080916,000000,4.78694,5.13181,4.72975,5.11812,346559.31014839,0
+CSWC.US,D,20080917,000000,5.00081,5.0685,4.80758,4.80758,385857.04066782,0
+CSWC.US,D,20080918,000000,4.91703,5.37127,4.80466,5.25853,725777.70295257,0
+CSWC.US,D,20080919,000000,5.55472,5.55472,4.95668,5.49515,1483923.3293966,0
+CSWC.US,D,20080922,000000,5.49789,5.51689,5.3793,5.51689,135685.64349949,0
+CSWC.US,D,20080923,000000,5.32403,5.46135,5.15849,5.43539,159478.60122611,0
+CSWC.US,D,20080924,000000,5.32897,5.33563,4.90681,5.10605,246325.03136572,0
+CSWC.US,D,20080925,000000,5.19897,5.3625,5.19897,5.3625,92628.019260098,0
+CSWC.US,D,20080926,000000,5.02008,5.3466,5.02008,5.32797,99619.122954254,0
+CSWC.US,D,20080929,000000,5.14113,5.36469,4.53872,4.89757,96583.843395166,0
+CSWC.US,D,20080930,000000,5.19951,5.39758,5.19951,5.38625,168662.15531942,0
+CSWC.US,D,20081001,000000,5.3793,5.3793,5.19805,5.27727,9901.6007542404,0
+CSWC.US,D,20081002,000000,5.10505,5.30877,5.10505,5.224,92703.545509494,0
+CSWC.US,D,20081003,000000,5.23276,5.36469,4.97349,5.0051,94797.483409435,0
+CSWC.US,D,20081006,000000,4.86468,5.30877,4.86468,4.94087,234450.99146056,0
+CSWC.US,D,20081007,000000,5.11912,5.23276,4.7778,4.96079,121762.54361071,0
+CSWC.US,D,20081008,000000,4.83389,4.98583,4.63538,4.73878,223337.68696601,0
+CSWC.US,D,20081009,000000,4.86158,4.86158,4.4088,4.47485,281059.44400493,0
+CSWC.US,D,20081010,000000,4.34961,4.75523,3.97439,4.69576,371983.19702865,0
+CSWC.US,D,20081013,000000,4.3665,5.14898,4.3665,5.07316,603682.40601119,0
+CSWC.US,D,20081014,000000,5.19349,5.19349,4.69119,4.74975,242233.47889839,0
+CSWC.US,D,20081015,000000,4.67986,4.67986,4.08228,4.08228,177053.23108572,0
+CSWC.US,D,20081016,000000,4.1276,4.69558,4.05661,4.69558,336692.73606054,0
+CSWC.US,D,20081017,000000,4.49878,4.92873,4.49878,4.5347,249591.26800629,0
+CSWC.US,D,20081020,000000,4.58256,4.58256,4.43,4.58037,63122.431162451,0
+CSWC.US,D,20081021,000000,4.46992,4.49878,4.37756,4.44698,87888.473464623,0
+CSWC.US,D,20081022,000000,4.33389,4.33389,4.10622,4.10622,146662.12507848,0
+CSWC.US,D,20081023,000000,4.14688,4.20973,3.83936,4.06218,338962.90187574,0
+CSWC.US,D,20081024,000000,3.71557,3.98344,3.45191,3.79167,369315.69746662,0
+CSWC.US,D,20081027,000000,3.653,3.79222,3.52636,3.52636,285066.71355625,0
+CSWC.US,D,20081028,000000,3.58365,3.82757,3.5323,3.79889,338423.27229671,0
+CSWC.US,D,20081029,000000,3.79167,3.93665,3.68926,3.83808,426212.1386788,0
+CSWC.US,D,20081030,000000,3.86768,3.99467,3.56976,3.87763,292995.87515959,0
+CSWC.US,D,20081031,000000,3.84457,3.92552,3.77952,3.86768,140045.36888134,0
+CSWC.US,D,20081103,000000,3.86832,4.02783,3.68697,3.75139,138585.19472634,0
+CSWC.US,D,20081104,000000,3.85362,3.92798,3.68971,3.85681,211284.13539562,0
+CSWC.US,D,20081105,000000,3.79533,4.00609,3.78821,3.78821,143029.20302417,0
+CSWC.US,D,20081106,000000,3.74737,3.74737,3.60923,3.67483,70106.96735666,0
+CSWC.US,D,20081107,000000,3.71721,3.95931,3.71721,3.74261,190884.38597524,0
+CSWC.US,D,20081110,000000,3.78006,3.82931,3.65171,3.71475,61825.349922813,0
+CSWC.US,D,20081111,000000,3.70022,3.70022,3.41152,3.4128,286472.15854503,0
+CSWC.US,D,20081112,000000,3.35287,3.45071,3.34466,3.3652,238252.47934686,0
+CSWC.US,D,20081113,000000,3.1878,3.52947,3.06893,3.51503,240713.10266055,0
+CSWC.US,D,20081114,000000,3.45922,3.69711,3.31486,3.35644,271034.15533501,0
+CSWC.US,D,20081117,000000,3.32272,3.55067,3.26371,3.34949,44657.905059944,0
+CSWC.US,D,20081118,000000,3.3652,3.4245,3.20295,3.37151,120720.5002857,0
+CSWC.US,D,20081119,000000,3.30893,3.31688,2.93317,2.95748,253045.7729787,0
+CSWC.US,D,20081120,000000,2.92403,3.00243,2.57861,2.59734,438293.0548323,0
+CSWC.US,D,20081121,000000,2.73475,2.73475,2.29476,2.57888,522120.62416269,0
+CSWC.US,D,20081124,000000,2.70423,2.8515,2.51666,2.78782,569646.33753307,0
+CSWC.US,D,20081125,000000,2.84364,2.84364,2.67252,2.78627,286113.13521456,0
+CSWC.US,D,20081126,000000,2.72816,3.02928,2.72816,3.02782,422172.03162774,0
+CSWC.US,D,20081128,000000,2.98232,3.05422,2.95748,3.05266,46829.558375931,0
+CSWC.US,D,20081201,000000,2.98095,2.99529,2.45655,2.59377,319193.63245031,0
+CSWC.US,D,20081202,000000,2.65581,2.72743,2.5798,2.70386,299853.43968813,0
+CSWC.US,D,20081203,000000,2.60711,3.22278,2.60711,3.10355,2635653.75478,0
+CSWC.US,D,20081204,000000,3.05386,3.0904,2.93153,2.93153,177989.09982824,0
+CSWC.US,D,20081205,000000,2.88511,3.34639,2.88511,3.34639,157895.83373875,0
+CSWC.US,D,20081208,000000,3.51403,3.77386,3.48644,3.65802,402283.45261994,0
+CSWC.US,D,20081209,000000,3.62366,3.78538,3.52636,3.73466,354696.44258339,0
+CSWC.US,D,20081210,000000,3.70415,3.82931,3.67839,3.79167,637556.47615726,0
+CSWC.US,D,20081211,000000,3.69931,3.90276,3.69931,3.70889,479153.85033923,0
+CSWC.US,D,20081212,000000,3.58602,3.91354,3.58602,3.91354,327001.29530462,0
+CSWC.US,D,20081215,000000,3.93693,3.93693,3.68862,3.79075,619049.2613051,0
+CSWC.US,D,20081216,000000,3.86768,3.9467,3.76143,3.94315,451459.79764379,0
+CSWC.US,D,20081217,000000,3.94598,4.15291,3.84137,4.14204,255830.39295645,0
+CSWC.US,D,20081218,000000,4.18414,4.23942,4.06803,4.1837,216353.15077179,0
+CSWC.US,D,20081219,000000,4.33214,4.33214,3.95749,4.04629,523678.21623358,0
+CSWC.US,D,20081222,000000,4.03487,4.24938,3.74654,3.90961,412908.57295173,0
+CSWC.US,D,20081223,000000,3.97841,4.03322,3.72151,3.86111,426335.82659448,0
+CSWC.US,D,20081224,000000,3.915,3.915,3.6012,3.64194,245877.34678595,0
+CSWC.US,D,20081226,000000,3.67684,3.73668,3.56245,3.71921,153969.56335344,0
+CSWC.US,D,20081229,000000,3.73887,3.77907,3.63746,3.75293,114989.26199814,0
+CSWC.US,D,20081230,000000,3.76097,3.93848,3.70287,3.86476,117842.84072534,0
+CSWC.US,D,20081231,000000,3.85032,4.24289,3.74335,4.18836,350975.95386311,0
+CSWC.US,D,20090102,000000,4.24627,4.24627,4.10019,4.16916,344169.83475081,0
+CSWC.US,D,20090105,000000,4.16194,4.16194,3.89573,3.9668,225247.73486741,0
+CSWC.US,D,20090106,000000,4.01733,4.10997,3.98892,4.05351,285855.90813328,0
+CSWC.US,D,20090107,000000,3.9859,4.0451,3.95072,3.95072,104160.54916798,0
+CSWC.US,D,20090108,000000,3.93045,4.04839,3.85196,3.987,151138.97087605,0
+CSWC.US,D,20090109,000000,3.99458,3.99458,3.73978,3.73978,224098.42237659,0
+CSWC.US,D,20090112,000000,3.71402,3.82209,3.6803,3.69218,300709.40384797,0
+CSWC.US,D,20090113,000000,3.66852,3.96873,3.58264,3.96873,479626.71033545,0
+CSWC.US,D,20090114,000000,3.89692,3.89692,3.72489,3.80026,167670.46282733,0
+CSWC.US,D,20090115,000000,3.80902,3.96507,3.64092,3.96507,254827.75463113,0
+CSWC.US,D,20090116,000000,4.04537,4.04537,3.73146,3.86997,295651.33430503,0
+CSWC.US,D,20090120,000000,3.69931,3.80738,3.58447,3.75595,388014.46440059,0
+CSWC.US,D,20090121,000000,3.79843,3.88761,3.64038,3.79011,79435.006448816,0
+CSWC.US,D,20090122,000000,3.71475,3.82164,3.64038,3.64952,164512.58993589,0
+CSWC.US,D,20090123,000000,3.5557,3.72936,3.48753,3.67483,109808.59912287,0
+CSWC.US,D,20090126,000000,3.67061,3.87088,3.67061,3.83425,37238.819285874,0
+CSWC.US,D,20090127,000000,3.83808,4.10376,3.81433,3.81433,116507.44906935,0
+CSWC.US,D,20090128,000000,3.87581,3.94973,3.74571,3.85233,306299.44088665,0
+CSWC.US,D,20090129,000000,3.81132,3.81132,3.67903,3.67903,98540.958379532,0
+CSWC.US,D,20090130,000000,3.71136,3.71136,3.43208,3.5492,275200.1394684,0
+CSWC.US,D,20090202,000000,3.37352,3.58876,3.37352,3.54235,117802.34114235,0
+CSWC.US,D,20090203,000000,3.55916,3.86147,3.55916,3.80254,463985.11462707,0
+CSWC.US,D,20090204,000000,3.79669,3.84859,3.50042,3.50042,331917.06901535,0
+CSWC.US,D,20090205,000000,3.51503,3.60785,3.42697,3.52097,189774.4784841,0
+CSWC.US,D,20090206,000000,3.53469,3.59004,3.3166,3.39572,405037.4242646,0
+CSWC.US,D,20090209,000000,3.38823,3.41016,3.30546,3.3136,95820.918817926,0
+CSWC.US,D,20090210,000000,3.27687,3.35461,3.05641,3.06591,351299.95052719,0
+CSWC.US,D,20090211,000000,3.07843,3.15572,3.02928,3.09077,492828.47981334,0
+CSWC.US,D,20090212,000000,3.0534,3.55743,2.98232,3.48616,285735.50396758,0
+CSWC.US,D,20090213,000000,3.48535,3.48753,3.40541,3.4731,52969.076243556,0
+CSWC.US,D,20090217,000000,3.34557,3.43766,3.21785,3.33104,135834.50683163,0
+CSWC.US,D,20090218,000000,3.32464,3.39125,2.99027,3.00297,239420.3997542,0
+CSWC.US,D,20090219,000000,3.04947,3.04947,2.87023,2.87023,209015.06416374,0
+CSWC.US,D,20090220,000000,2.82327,2.83515,2.64128,2.75219,718364.09009512,0
+CSWC.US,D,20090223,000000,2.76982,2.78782,2.59414,2.59414,223358.48404917,0
+CSWC.US,D,20090224,000000,2.6251,2.67856,2.47711,2.64284,405426.00134483,0
+CSWC.US,D,20090225,000000,2.61076,2.73309,2.43308,2.71053,704359.99104032,0
+CSWC.US,D,20090226,000000,2.71053,2.71053,2.55686,2.55777,174920.98276943,0
+CSWC.US,D,20090227,000000,2.51876,2.6538,2.51876,2.54279,162883.8499489,0
+CSWC.US,D,20090302,000000,2.55541,2.59369,2.43973,2.43973,521463.87416794,0
+CSWC.US,D,20090303,000000,2.47757,2.59459,2.26314,2.26314,286003.6768821,0
+CSWC.US,D,20090304,000000,2.30316,2.46121,2.29193,2.45683,297297.58762522,0
+CSWC.US,D,20090305,000000,2.35578,2.46797,2.2149,2.24569,471671.27873234,0
+CSWC.US,D,20090306,000000,2.26954,2.33267,2.24569,2.26131,287340.16312142,0
+CSWC.US,D,20090309,000000,2.19618,2.26314,2.07413,2.16831,494433.13896719,0
+CSWC.US,D,20090310,000000,2.22514,2.62996,2.18594,2.6252,494451.7468837,0
+CSWC.US,D,20090311,000000,2.63232,2.76617,2.6252,2.72186,387166.16232402,0
+CSWC.US,D,20090312,000000,2.69272,3.00078,2.69272,3.00042,232768.61689067,0
+CSWC.US,D,20090313,000000,3.00042,3.11817,2.81175,2.94487,788526.88120133,0
+CSWC.US,D,20090316,000000,2.96561,3.0777,2.83743,2.90229,326677.29864054,0
+CSWC.US,D,20090317,000000,2.93079,3.09771,2.9086,3.09771,437553.11650488,0
+CSWC.US,D,20090318,000000,3.07843,3.36475,3.01997,3.26527,386635.28941159,0
+CSWC.US,D,20090319,000000,3.25083,3.32967,3.18614,3.30454,369106.63205161,0
+CSWC.US,D,20090320,000000,3.30454,3.30454,3.16093,3.16093,350463.6888672,0
+CSWC.US,D,20090323,000000,3.27284,3.43053,3.20661,3.43053,471254.24248567,0
+CSWC.US,D,20090324,000000,3.38703,3.38703,3.07633,3.09387,378192.76822904,0
+CSWC.US,D,20090325,000000,3.14028,3.16376,2.8757,3.12356,400440.17430132,0
+CSWC.US,D,20090326,000000,3.1623,3.17911,3.01841,3.1676,413354.06836484,0
+CSWC.US,D,20090327,000000,3.08821,3.13671,3.00672,3.00827,133037.84643731,0
+CSWC.US,D,20090330,000000,2.92925,2.92925,2.70614,2.78782,306501.9388017,0
+CSWC.US,D,20090331,000000,2.88658,3.05897,2.86027,2.95792,303099.97382886,0
+CSWC.US,D,20090401,000000,2.91791,3.13763,2.82637,3.09077,183527.69145067,0
+CSWC.US,D,20090402,000000,3.15499,3.22278,3.07806,3.21,800098.8161089,0
+CSWC.US,D,20090403,000000,3.08018,3.2311,3.08018,3.19792,206579.61626653,0
+CSWC.US,D,20090406,000000,3.04217,3.09543,2.80354,3.00471,79476.60061515,0
+CSWC.US,D,20090407,000000,2.9456,3.09433,2.91427,2.93034,191689.99930213,0
+CSWC.US,D,20090408,000000,2.93034,3.15535,2.93034,3.05879,132533.24352468,0
+CSWC.US,D,20090409,000000,3.15435,3.26143,3.00078,3.22178,205747.73293985,0
+CSWC.US,D,20090413,000000,3.1654,3.19619,2.99903,3.19619,167870.77157573,0
+CSWC.US,D,20090414,000000,3.12786,3.22963,2.98881,3.04517,377208.73782022,0
+CSWC.US,D,20090415,000000,3.0111,3.19848,3.0111,3.19848,270186.94784178,0
+CSWC.US,D,20090416,000000,3.20707,3.23337,3.1359,3.21693,465427.77544888,0
+CSWC.US,D,20090417,000000,3.22615,3.23137,3.18807,3.22278,125934.00066072,0
+CSWC.US,D,20090420,000000,3.15462,3.15462,2.81797,2.82674,379814.94071608,0
+CSWC.US,D,20090421,000000,2.80453,2.98881,2.79504,2.92257,440876.27147833,0
+CSWC.US,D,20090422,000000,2.85944,2.98169,2.82985,2.93445,157009.22124583,0
+CSWC.US,D,20090423,000000,2.86091,2.91627,2.79101,2.79101,321722.11993012,0
+CSWC.US,D,20090424,000000,2.8324,3.02955,2.8324,2.98169,287115.77353989,0
+CSWC.US,D,20090427,000000,2.92074,2.92111,2.76152,2.76881,429969.84323211,0
+CSWC.US,D,20090428,000000,2.74415,3.05505,2.74415,3.02051,608060.73930955,0
+CSWC.US,D,20090429,000000,3.0122,3.13635,3.0122,3.11772,263179.42539775,0
+CSWC.US,D,20090430,000000,3.13974,3.17253,2.98807,3.0111,414455.21918938,0
+CSWC.US,D,20090501,000000,3.0111,3.0111,2.90568,2.92358,87527.260967509,0
+CSWC.US,D,20090504,000000,2.96561,3.05897,2.85816,2.88511,518827.022939,0
+CSWC.US,D,20090505,000000,2.87278,2.91052,2.62128,2.67427,404282.16177064,0
+CSWC.US,D,20090506,000000,2.71647,2.77467,2.64438,2.67956,239457.61558723,0
+CSWC.US,D,20090507,000000,2.80783,2.83515,2.61781,2.6538,351280.24802735,0
+CSWC.US,D,20090508,000000,2.68933,2.84875,2.65325,2.84875,400668.94221617,0
+CSWC.US,D,20090511,000000,2.73218,2.82108,2.65863,2.67937,127926.14231147,0
+CSWC.US,D,20090512,000000,2.66932,2.77028,2.63323,2.7172,321722.11993012,0
+CSWC.US,D,20090513,000000,2.65353,2.69737,2.65353,2.68696,325790.68614762,0
+CSWC.US,D,20090514,000000,2.69235,2.8515,2.69134,2.79504,629622.93622064,0
+CSWC.US,D,20090515,000000,2.81888,2.81888,2.6791,2.69308,337359.33730521,0
+CSWC.US,D,20090518,000000,2.7458,2.79504,2.71546,2.79504,222966.62321897,0
+CSWC.US,D,20090519,000000,2.78837,2.92459,2.71299,2.7341,512256.23924149,0
+CSWC.US,D,20090520,000000,2.75986,2.75986,2.68577,2.70469,261848.41207505,0
+CSWC.US,D,20090521,000000,2.63323,2.69006,2.63323,2.65471,177304.98525037,0
+CSWC.US,D,20090522,000000,2.70578,2.78955,2.66119,2.67207,243608.27555408,0
+CSWC.US,D,20090526,000000,2.65033,2.78023,2.65033,2.78023,271999.5778273,0
+CSWC.US,D,20090527,000000,2.76735,2.78655,2.69134,2.69134,259387.78876138,0
+CSWC.US,D,20090528,000000,2.72314,2.73738,2.67956,2.69052,158755.08164855,0
+CSWC.US,D,20090529,000000,2.70779,2.77238,2.67801,2.77238,332465.45526097,0
+CSWC.US,D,20090601,000000,2.8155,2.897,2.77576,2.83158,356558.32881851,0
+CSWC.US,D,20090602,000000,2.78362,2.897,2.78362,2.80783,723705.65671912,0
+CSWC.US,D,20090603,000000,2.79421,2.80828,2.71172,2.74004,295305.44597447,0
+CSWC.US,D,20090604,000000,2.76297,2.82674,2.75932,2.82244,83419.289750323,0
+CSWC.US,D,20090605,000000,2.82244,2.82244,2.75795,2.76152,103296.92292488,0
+CSWC.US,D,20090608,000000,2.75657,2.83066,2.75356,2.7923,474217.27954535,0
+CSWC.US,D,20090609,000000,2.7944,2.8735,2.7944,2.86027,476867.26577417,0
+CSWC.US,D,20090610,000000,2.89983,2.89983,2.78782,2.85469,710205.06599362,0
+CSWC.US,D,20090611,000000,2.87735,2.97236,2.80892,2.90895,276562.8957075,0
+CSWC.US,D,20090612,000000,2.87434,2.91791,2.7964,2.91791,688980.00074651,0
+CSWC.US,D,20090615,000000,2.84766,2.89452,2.8007,2.83039,117285.69781313,0
+CSWC.US,D,20090616,000000,2.83039,2.86958,2.75812,2.81724,1369911.5303073,0
+CSWC.US,D,20090617,000000,2.75301,2.87973,2.75301,2.86465,367159.36831716,0
+CSWC.US,D,20090618,000000,2.80729,2.93034,2.79677,2.80846,422515.73079166,0
+CSWC.US,D,20090619,000000,2.85249,2.93938,2.81121,2.84537,853623.94068135,0
+CSWC.US,D,20090622,000000,2.79549,2.80655,2.74908,2.74908,128481.09605705,0
+CSWC.US,D,20090623,000000,2.76982,2.76982,2.70852,2.71647,213294.88496289,0
+CSWC.US,D,20090624,000000,2.69308,2.73738,2.68933,2.69856,375135.59700346,0
+CSWC.US,D,20090625,000000,2.68732,2.78782,2.68732,2.78325,255047.76587937,0
+CSWC.US,D,20090626,000000,2.77347,2.9139,2.77347,2.90466,518419.83794225,0
+CSWC.US,D,20090629,000000,2.87735,2.89134,2.7543,2.78635,442337.54021665,0
+CSWC.US,D,20090630,000000,2.79677,2.89032,2.78709,2.80162,321417.82576589,0
+CSWC.US,D,20090701,000000,2.83953,2.92248,2.80828,2.91627,627881.45415122,0
+CSWC.US,D,20090702,000000,2.87004,2.89717,2.75932,2.81175,605548.67057962,0
+CSWC.US,D,20090706,000000,2.83651,2.88301,2.80956,2.8821,91344.073020353,0
+CSWC.US,D,20090707,000000,2.89653,2.89653,2.80956,2.80956,86479.744725875,0
+CSWC.US,D,20090708,000000,2.83606,2.85204,2.77439,2.79979,774562.18714622,0
+CSWC.US,D,20090709,000000,2.80975,2.80975,2.75795,2.78023,252455.79256674,0
+CSWC.US,D,20090710,000000,2.77549,2.7944,2.73045,2.78005,68601.915285349,0
+CSWC.US,D,20090713,000000,2.81175,2.86091,2.79074,2.85104,87027.03638817,0
+CSWC.US,D,20090714,000000,2.85735,2.85735,2.79421,2.79421,32633.907239325,0
+CSWC.US,D,20090715,000000,2.69518,2.90028,2.69518,2.88439,317222.28788272,0
+CSWC.US,D,20090716,000000,2.86813,2.9328,2.85525,2.90622,242731.51431109,0
+CSWC.US,D,20090717,000000,2.89297,2.90028,2.81888,2.84921,248983.77426115,0
+CSWC.US,D,20090720,000000,2.88658,2.88658,2.76662,2.85944,130430.54895813,0
+CSWC.US,D,20090721,000000,2.7944,2.82381,2.77083,2.78608,236010.77269811,0
+CSWC.US,D,20090722,000000,2.78408,2.84684,2.76662,2.78325,306689.11255021,0
+CSWC.US,D,20090723,000000,2.76735,2.89764,2.76735,2.85771,272320.29074141,0
+CSWC.US,D,20090724,000000,2.79002,2.89087,2.79002,2.89032,101969.19335215,0
+CSWC.US,D,20090727,000000,2.86958,2.87507,2.83103,2.87507,20638.368585142,0
+CSWC.US,D,20090728,000000,2.9139,2.96231,2.86813,2.92011,123529.20109659,0
+CSWC.US,D,20090729,000000,2.84601,2.917,2.84601,2.89764,52646.174162801,0
+CSWC.US,D,20090730,000000,2.93317,3.04947,2.85643,2.98881,626506.65749553,0
+CSWC.US,D,20090731,000000,3.01905,3.21,3.01905,3.17802,1007306.7232037,0
+CSWC.US,D,20090803,000000,3.14952,3.19053,3.10521,3.10521,128277.50355867,0
+CSWC.US,D,20090804,000000,3.03202,3.16138,3.03202,3.16138,168575.68323676,0
+CSWC.US,D,20090805,000000,3.14649,3.14649,3.05093,3.12602,128420.89397418,0
+CSWC.US,D,20090806,000000,3.16614,3.16614,3.09816,3.12786,147523.56215493,0
+CSWC.US,D,20090807,000000,3.17518,3.17518,3.05093,3.09259,195063.50510853,0
+CSWC.US,D,20090810,000000,3.06747,3.13434,3.06034,3.12356,123962.65609313,0
+CSWC.US,D,20090811,000000,3.11471,3.11726,3.08018,3.08018,98433.689213723,0
+CSWC.US,D,20090812,000000,3.0683,3.13398,3.05934,3.13361,302584.42508299,0
+CSWC.US,D,20090813,000000,3.13763,3.14028,3.08062,3.08555,87588.557633686,0
+CSWC.US,D,20090814,000000,3.09643,3.17125,2.96231,3.03229,627689.90206941,0
+CSWC.US,D,20090817,000000,2.98551,3.0534,2.97191,2.98122,163790.16494167,0
+CSWC.US,D,20090818,000000,2.98169,2.98169,2.91271,2.95299,329466.2969516,0
+CSWC.US,D,20090819,000000,2.92403,3.0195,2.79677,2.89452,667155.10383751,0
+CSWC.US,D,20090820,000000,2.89717,2.97145,2.78023,2.97145,90943.455523553,0
+CSWC.US,D,20090821,000000,3.02051,3.02672,2.9582,2.99694,211013.77331445,0
+CSWC.US,D,20090824,000000,3.01403,3.06956,2.99265,3.04947,213333.19537925,0
+CSWC.US,D,20090825,000000,3.05879,3.09204,3.0396,3.0714,551703.92767638,0
+CSWC.US,D,20090826,000000,3.00215,3.0915,3.00215,3.09077,115540.93199375,0
+CSWC.US,D,20090827,000000,3.05349,3.05897,2.99968,3.05897,62238.007836183,0
+CSWC.US,D,20090828,000000,3.03878,3.06373,2.98918,3.00215,49811.203352113,0
+CSWC.US,D,20090831,000000,2.96907,2.97794,2.92531,2.9328,298111.95761872,0
+CSWC.US,D,20090901,000000,2.94286,2.98169,2.86538,2.88566,225927.47111198,0
+CSWC.US,D,20090902,000000,2.88703,2.98268,2.88703,2.92669,63979.489905606,0
+CSWC.US,D,20090903,000000,2.95299,2.98881,2.93545,2.98881,122667.76402014,0
+CSWC.US,D,20090904,000000,2.99613,2.99613,2.93135,2.9445,97113.621724267,0
+CSWC.US,D,20090908,000000,2.98169,3.03878,2.96624,3.02635,110543.06453366,0
+CSWC.US,D,20090909,000000,3.0153,3.03924,3.00471,3.03202,135728.33224915,0
+CSWC.US,D,20090910,000000,3.0195,3.02096,2.99576,3.00645,157254.40791054,0
+CSWC.US,D,20090911,000000,2.98288,3.02051,2.98288,3.00645,65873.119057146,0
+CSWC.US,D,20090914,000000,2.98881,3.01448,2.98169,2.98881,177842.42566275,0
+CSWC.US,D,20090915,000000,3.00243,3.02965,2.97876,3.00179,430298.21822949,0
+CSWC.US,D,20090916,000000,2.98169,3.03002,2.98169,2.99265,298558.54761515,0
+CSWC.US,D,20090917,000000,2.98169,3.01997,2.98169,2.98169,538966.26152812,0
+CSWC.US,D,20090918,000000,3.00791,3.02462,2.94286,3.00297,281404.23775217,0
+CSWC.US,D,20090921,000000,2.95254,3.00325,2.95254,2.97903,244940.3834601,0
+CSWC.US,D,20090922,000000,3.0111,3.05468,2.99493,3.02828,501482.25557755,0
+CSWC.US,D,20090923,000000,2.98918,3.05897,2.98918,3.02225,509898.50676032,0
+CSWC.US,D,20090924,000000,3.03659,3.08428,3.02635,3.04983,397908.40307156,0
+CSWC.US,D,20090925,000000,3.04919,3.06088,2.98169,3.06088,122646.96693698,0
+CSWC.US,D,20090928,000000,3.04161,3.08857,3.04161,3.05961,203007.9908784,0
+CSWC.US,D,20090929,000000,3.07232,3.15061,2.87635,2.87635,1524622.1265715,0
+CSWC.US,D,20090930,000000,2.94286,2.98232,2.92459,2.97191,502374.34098709,0
+CSWC.US,D,20091001,000000,2.95354,2.98204,2.92257,2.92257,429383.14657013,0
+CSWC.US,D,20091002,000000,2.86767,2.96103,2.86767,2.90047,151690.64087165,0
+CSWC.US,D,20091005,000000,2.94286,2.97666,2.88439,2.93245,260909.25958255,0
+CSWC.US,D,20091006,000000,2.98169,2.98634,2.94925,2.97931,88338.347211029,0
+CSWC.US,D,20091007,000000,2.93572,2.98004,2.93572,2.96561,144167.56968174,0
+CSWC.US,D,20091008,000000,2.99027,2.99667,2.94487,2.95683,58503.289532682,0
+CSWC.US,D,20091009,000000,2.94632,2.99201,2.94121,2.97629,48391.52878012,0
+CSWC.US,D,20091012,000000,2.96679,2.98634,2.95492,2.98634,32245.330159094,0
+CSWC.US,D,20091013,000000,2.99201,3.00416,2.92531,2.94011,305515.71922624,0
+CSWC.US,D,20091014,000000,2.96733,2.99667,2.93354,2.96907,203144.81379397,0
+CSWC.US,D,20091015,000000,2.95683,2.98707,2.95683,2.97931,60862.116597174,0
+CSWC.US,D,20091016,000000,2.96442,3.00132,2.9275,2.94121,113814.77409086,0
+CSWC.US,D,20091019,000000,2.9476,2.98204,2.94331,2.97145,76434.753556114,0
+CSWC.US,D,20091020,000000,2.95445,3.00215,2.95445,2.97712,120160.0736235,0
+CSWC.US,D,20091021,000000,2.98332,3.01503,2.97794,2.98799,256469.62961802,0
+CSWC.US,D,20091022,000000,3.01905,3.02719,3.00608,3.02719,53695.879571083,0
+CSWC.US,D,20091023,000000,3.02435,3.02435,2.95445,2.98095,235334.32020351,0
+CSWC.US,D,20091026,000000,2.98232,3.01804,2.98232,2.99493,172998.89445143,0
+CSWC.US,D,20091027,000000,2.99667,2.99667,2.95254,2.95272,85038.178487391,0
+CSWC.US,D,20091028,000000,2.95135,2.95135,2.8482,2.8482,342051.81601773,0
+CSWC.US,D,20091029,000000,2.87323,2.88703,2.80729,2.85688,334974.24024093,0
+CSWC.US,D,20091030,000000,2.82802,2.88119,2.81778,2.8757,172909.13861882,0
+CSWC.US,D,20091102,000000,2.8832,2.91344,2.78782,2.82024,110077.86662071,0
+CSWC.US,D,20091103,000000,2.82674,2.82893,2.77722,2.79376,92845.841341691,0
+CSWC.US,D,20091104,000000,2.78023,2.82893,2.78023,2.8218,201973.60963665,0
+CSWC.US,D,20091105,000000,2.82939,3.02051,2.82802,3.02051,273169.68740128,0
+CSWC.US,D,20091106,000000,2.99329,3.00297,2.92011,2.98807,64295.824486412,0
+CSWC.US,D,20091109,000000,3.00297,3.01247,2.94962,3.01247,128047.6410605,0
+CSWC.US,D,20091110,000000,2.98433,3.00562,2.92714,2.93245,64166.663654111,0
+CSWC.US,D,20091111,000000,2.95135,3.00042,2.95135,2.97976,46102.755048403,0
+CSWC.US,D,20091112,000000,2.9646,3.02672,2.9646,3.00042,493132.77397757,0
+CSWC.US,D,20091113,000000,2.98169,2.9974,2.96039,2.9974,55870.816637044,0
+CSWC.US,D,20091116,000000,3.01174,3.03778,2.97383,3.03257,108986.5670461,0
+CSWC.US,D,20091117,000000,3.02746,3.02746,2.94852,3.01714,462225.02464114,0
+CSWC.US,D,20091118,000000,3.00992,3.01997,2.98058,3.00078,61097.45201196,0
+CSWC.US,D,20091119,000000,3.00078,3.00078,2.9456,2.96231,150087.07630112,0
+CSWC.US,D,20091120,000000,2.94925,2.99903,2.91828,2.96231,115050.55866431,0
+CSWC.US,D,20091123,000000,2.99329,3.01997,2.98204,3.01997,171006.75280069,0
+CSWC.US,D,20091124,000000,3.00215,3.02828,2.99201,3.02828,193118.43054072,0
+CSWC.US,D,20091125,000000,3.02828,3.0439,3.00325,3.00325,188910.852241,0
+CSWC.US,D,20091127,000000,2.90895,3.01503,2.90895,2.97666,205219.04919407,0
+CSWC.US,D,20091130,000000,2.9709,3.03066,2.9709,3.03066,174366.02902385,0
+CSWC.US,D,20091201,000000,3.04947,3.04947,2.98807,3.02362,173175.12236669,0
+CSWC.US,D,20091202,000000,2.98534,3.03659,2.91627,3.02399,214728.7891181,0
+CSWC.US,D,20091203,000000,3.02316,3.02399,2.94368,2.99301,198601.1984136,0
+CSWC.US,D,20091204,000000,3.04234,3.04828,3.00918,3.03924,304427.7034016,0
+CSWC.US,D,20091207,000000,3.0312,3.06281,3.02051,3.06281,234981.86437299,0
+CSWC.US,D,20091208,000000,3.05039,3.05696,3.01677,3.04125,382159.53819736,0
+CSWC.US,D,20091209,000000,3.04445,3.05605,2.96012,3.04563,315150.24164928,0
+CSWC.US,D,20091210,000000,3.04828,3.09597,3.04353,3.0702,398301.35848508,0
+CSWC.US,D,20091211,000000,3.07185,3.0777,2.98918,3.07442,306589.50546766,0
+CSWC.US,D,20091214,000000,3.08821,3.08821,3.04947,3.07232,314330.39873917,0
+CSWC.US,D,20091215,000000,3.07715,3.07715,3.04098,3.04098,380613.98654304,0
+CSWC.US,D,20091216,000000,3.05769,3.06345,2.99027,3.06345,199753.79465439,0
+CSWC.US,D,20091217,000000,3.03257,3.0513,3.01374,3.03778,138500.91181033,0
+CSWC.US,D,20091218,000000,3.0534,3.05879,2.98433,3.01138,793871.73157531,0
+CSWC.US,D,20091221,000000,3.03659,3.05285,3.02096,3.05148,85694.928482145,0
+CSWC.US,D,20091222,000000,3.04445,3.05349,3.02719,3.04947,137456.67931868,0
+CSWC.US,D,20091223,000000,3.05742,3.07733,3.01448,3.04161,233563.28438432,0
+CSWC.US,D,20091224,000000,3.02746,3.0619,3.02746,3.0619,54228.941650158,0
+CSWC.US,D,20091228,000000,3.0619,3.0619,3.02316,3.05825,81342.865183576,0
+CSWC.US,D,20091229,000000,3.05285,3.05934,3.03724,3.05934,84337.645159654,0
+CSWC.US,D,20091230,000000,3.05825,3.09013,3.04517,3.07559,195874.59135204,0
+CSWC.US,D,20091231,000000,3.05148,3.05934,3.05148,3.05148,130679.01937281,0
+CSWC.US,D,20100104,000000,3.07934,3.13508,3.04007,3.1094,220974.48156821,0
+CSWC.US,D,20100105,000000,3.09771,3.11251,3.07442,3.09094,154933.8912624,0
+CSWC.US,D,20100106,000000,3.08821,3.13198,3.08821,3.12932,199649.80923856,0
+CSWC.US,D,20100107,000000,3.121,3.15572,3.121,3.14649,323590.57366519,0
+CSWC.US,D,20100108,000000,3.14622,3.19363,3.14622,3.19363,110667.84703266,0
+CSWC.US,D,20100111,000000,3.19665,3.20231,3.17289,3.20095,139617.38680141,0
+CSWC.US,D,20100112,000000,3.17874,3.18432,3.13836,3.17518,71467.534429125,0
+CSWC.US,D,20100113,000000,3.17664,3.20432,3.17336,3.19464,223175.68863396,0
+CSWC.US,D,20100114,000000,3.12722,3.19464,3.12722,3.19464,152165.69003451,0
+CSWC.US,D,20100115,000000,3.20387,3.20387,3.14567,3.17518,178519.97274067,0
+CSWC.US,D,20100119,000000,3.18395,3.22561,3.18395,3.22561,192216.49388126,0
+CSWC.US,D,20100120,000000,3.21,3.22689,3.18733,3.19117,40748.053424509,0
+CSWC.US,D,20100121,000000,3.17518,3.19619,3.14622,3.17088,243035.80847532,0
+CSWC.US,D,20100122,000000,3.17518,3.21374,3.16001,3.17518,127166.50148421,0
+CSWC.US,D,20100125,000000,3.17518,3.19273,3.17518,3.17994,90392.880111285,0
+CSWC.US,D,20100126,000000,3.17518,3.18487,3.16815,3.17172,112435.59910187,0
+CSWC.US,D,20100127,000000,3.14832,3.19437,3.14832,3.17701,193880.26053464,0
+CSWC.US,D,20100128,000000,3.18614,3.20341,3.13708,3.17518,229867.97108051,0
+CSWC.US,D,20100129,000000,3.17216,3.18879,3.12019,3.15381,226171.56319337,0
+CSWC.US,D,20100201,000000,3.17518,3.18678,3.15215,3.18487,106788.64373032,0
+CSWC.US,D,20100202,000000,3.1908,3.22013,3.17994,3.18277,70532.760269925,0
+CSWC.US,D,20100203,000000,3.18541,3.19573,3.16952,3.16952,126776.82982066,0
+CSWC.US,D,20100204,000000,3.15892,3.16906,3.1199,3.12878,344003.45808547,0
+CSWC.US,D,20100205,000000,3.13671,3.15572,3.1253,3.15179,100545.14044686,0
+CSWC.US,D,20100208,000000,3.16494,3.18962,3.10301,3.16952,326716.70364023,0
+CSWC.US,D,20100209,000000,3.11124,3.21374,3.11124,3.21108,201484.33089057,0
+CSWC.US,D,20100210,000000,3.21108,3.21108,3.19226,3.20707,126058.78315972,0
+CSWC.US,D,20100211,000000,3.20707,3.22352,3.18524,3.22352,147601.27757098,0
+CSWC.US,D,20100212,000000,3.21108,3.21374,3.17609,3.21337,161535.323293,0
+CSWC.US,D,20100216,000000,3.21374,3.28618,3.21374,3.2648,198213.71591669,0
+CSWC.US,D,20100217,000000,3.26554,3.28993,3.23593,3.28481,233020.37105532,0
+CSWC.US,D,20100218,000000,3.27212,3.28152,3.24416,3.27458,127309.89189973,0
+CSWC.US,D,20100219,000000,3.27714,3.34731,3.26763,3.34731,357462.45464463,0
+CSWC.US,D,20100222,000000,3.35708,3.36949,3.2913,3.36868,234012.06354741,0
+CSWC.US,D,20100223,000000,3.36064,3.36686,3.29047,3.29651,78935.876452802,0
+CSWC.US,D,20100224,000000,3.3166,3.36868,3.3166,3.35863,326223.04656083,0
+CSWC.US,D,20100225,000000,3.32784,3.36868,3.32272,3.36265,98433.689213723,0
+CSWC.US,D,20100226,000000,3.35991,3.39536,3.29376,3.3791,267331.17994792,0
+CSWC.US,D,20100301,000000,3.39737,3.39819,3.36868,3.39819,47092.258373833,0
+CSWC.US,D,20100302,000000,3.38586,3.44478,3.38586,3.44432,52275.110415765,0
+CSWC.US,D,20100303,000000,3.44925,3.58292,3.44378,3.50554,291976.81808439,0
+CSWC.US,D,20100304,000000,3.51065,3.58182,3.51065,3.56976,43474.660486063,0
+CSWC.US,D,20100305,000000,3.5726,3.67793,3.56939,3.6613,338135.39688234,0
+CSWC.US,D,20100308,000000,3.65555,3.68844,3.56299,3.67866,63946.652405868,0
+CSWC.US,D,20100309,000000,3.68286,3.68642,3.65144,3.67344,49215.750023537,0
+CSWC.US,D,20100310,000000,3.67866,3.67866,3.60603,3.65144,40007.020513762,0
+CSWC.US,D,20100311,000000,3.63975,3.67866,3.63975,3.67866,42848.558824397,0
+CSWC.US,D,20100312,000000,3.4815,3.71867,3.4815,3.66788,90918.280107089,0
+CSWC.US,D,20100315,000000,3.67519,3.67519,3.60192,3.66487,22716.98231854,0
+CSWC.US,D,20100316,000000,3.6592,3.69264,3.655,3.69264,19208.842763228,0
+CSWC.US,D,20100317,000000,3.68131,3.70954,3.65866,3.7057,38137.472195362,0
+CSWC.US,D,20100318,000000,3.67866,3.68451,3.67866,3.68451,5178.4737086349,0
+CSWC.US,D,20100319,000000,3.7057,3.7057,3.51503,3.66907,233704.48563319,0
+CSWC.US,D,20100322,000000,3.65098,3.70889,3.65098,3.70889,71036.268599236,0
+CSWC.US,D,20100323,000000,3.70889,3.70889,3.69574,3.69574,20823.353167,0
+CSWC.US,D,20100324,000000,3.69218,3.71301,3.59461,3.66441,241309.65057245,0
+CSWC.US,D,20100325,000000,3.6962,3.70415,3.66642,3.68322,81609.943514775,0
+CSWC.US,D,20100326,000000,3.67839,3.69684,3.60237,3.65866,46527.453378344,0
+CSWC.US,D,20100329,000000,3.67866,3.69401,3.65226,3.66761,17060.175697058,0
+CSWC.US,D,20100330,000000,3.66807,3.68844,3.62092,3.63079,86029.870979469,0
+CSWC.US,D,20100331,000000,3.62311,3.62787,3.51887,3.51887,120360.38237191,0
+CSWC.US,D,20100401,000000,3.62055,3.62092,3.46781,3.52289,68750.778617493,0
+CSWC.US,D,20100405,000000,3.50434,3.50434,3.48498,3.49805,95465.179237435,0
+CSWC.US,D,20100406,000000,3.49036,3.62311,3.48078,3.62311,197542.73633871,0
+CSWC.US,D,20100407,000000,3.63955,3.63955,3.60137,3.63746,116568.74573553,0
+CSWC.US,D,20100408,000000,3.58712,3.62421,3.58712,3.61526,20128.292755884,0
+CSWC.US,D,20100409,000000,3.63746,3.63746,3.56693,3.63389,24301.938972545,0
+CSWC.US,D,20100412,000000,3.618,3.618,3.55012,3.58684,94323.528829888,0
+CSWC.US,D,20100413,000000,3.44925,3.59817,3.44925,3.57341,30276.174758158,0
+CSWC.US,D,20100414,000000,3.57761,3.57761,3.52801,3.57607,42967.868406777,0
+CSWC.US,D,20100415,000000,3.58292,3.59954,3.58292,3.59954,15961.21403917,0
+CSWC.US,D,20100416,000000,3.59954,3.59954,3.56538,3.56538,112028.41410513,0
+CSWC.US,D,20100419,000000,3.56538,3.59169,3.56538,3.57396,103171.04584255,0
+CSWC.US,D,20100420,000000,3.63362,3.63362,3.58849,3.62055,80597.45393953,0
+CSWC.US,D,20100421,000000,3.61662,3.62987,3.61041,3.62366,56322.879550099,0
+CSWC.US,D,20100422,000000,3.60028,3.62421,3.59717,3.62055,79702.084780015,0
+CSWC.US,D,20100423,000000,3.63362,3.63362,3.61882,3.63362,113773.17992453,0
+CSWC.US,D,20100426,000000,3.62987,3.63975,3.62987,3.63975,122794.7356858,0
+CSWC.US,D,20100427,000000,3.62823,3.636,3.54838,3.56455,121845.73194337,0
+CSWC.US,D,20100428,000000,3.57341,3.61306,3.57341,3.61087,42022.148414332,0
+CSWC.US,D,20100429,000000,3.62659,3.67656,3.62659,3.67656,359588.13546097,0
+CSWC.US,D,20100430,000000,3.58292,3.67866,3.58292,3.64194,185182.70143745,0
+CSWC.US,D,20100503,000000,3.65965,3.66907,3.62659,3.6592,77833.63104494,0
+CSWC.US,D,20100504,000000,3.62229,3.65866,3.59068,3.60137,66162.089054837,0
+CSWC.US,D,20100505,000000,3.59817,3.63169,3.52491,3.56346,72820.439418318,0
+CSWC.US,D,20100506,000000,3.56072,3.56263,3.17518,3.30729,397192.54557727,0
+CSWC.US,D,20100507,000000,3.30939,3.44707,3.30939,3.37151,219002.0424173,0
+CSWC.US,D,20100510,000000,3.46662,3.54299,3.37983,3.54299,182548.03937516,0
+CSWC.US,D,20100511,000000,3.50024,3.58182,3.40741,3.57962,42337.388411814,0
+CSWC.US,D,20100512,000000,3.57835,3.67866,3.57835,3.63482,185169.56643755,0
+CSWC.US,D,20100513,000000,3.63554,3.67866,3.61846,3.67839,69476.487361696,0
+CSWC.US,D,20100514,000000,3.62586,3.65737,3.61452,3.65701,79435.006448816,0
+CSWC.US,D,20100517,000000,3.59589,3.66907,3.59461,3.6613,49047.184191549,0
+CSWC.US,D,20100518,000000,3.67866,3.77257,3.64724,3.74106,61458.664509075,0
+CSWC.US,D,20100519,000000,3.74937,3.74937,3.64724,3.67656,106235.8791514,0
+CSWC.US,D,20100520,000000,3.62311,3.62311,3.34099,3.34538,79305.845616514,0
+CSWC.US,D,20100521,000000,3.3061,3.59023,3.3061,3.52673,256097.47128765,0
+CSWC.US,D,20100524,000000,3.54126,3.57634,3.42368,3.4297,87193.413053508,0
+CSWC.US,D,20100525,000000,3.37444,3.42742,3.33789,3.38905,106527.03831574,0
+CSWC.US,D,20100526,000000,3.42295,3.46552,3.324,3.36393,410273.91088944,0
+CSWC.US,D,20100527,000000,3.40869,3.60137,3.37408,3.58319,122627.26443713,0
+CSWC.US,D,20100528,000000,3.58319,3.58319,3.50124,3.56838,52008.032084566,0
+CSWC.US,D,20100601,000000,3.55843,3.55843,3.37088,3.38494,114352.21450323,0
+CSWC.US,D,20100602,000000,3.41975,3.60073,3.41975,3.58182,58063.267036197,0
+CSWC.US,D,20100603,000000,3.60137,3.60502,3.58182,3.59717,64543.200317768,0
+CSWC.US,D,20100604,000000,3.55158,3.57158,3.41782,3.43419,129777.08271336,0
+CSWC.US,D,20100607,000000,3.45547,3.49,3.30893,3.3305,171908.68946015,0
+CSWC.US,D,20100608,000000,3.32711,3.41326,3.324,3.33104,148515.25464701,0
+CSWC.US,D,20100609,000000,3.35516,3.44661,3.33003,3.36393,61825.349922813,0
+CSWC.US,D,20100610,000000,3.40167,3.43967,3.33003,3.36319,183400.71978502,0
+CSWC.US,D,20100611,000000,3.3516,3.38494,3.28353,3.36475,72221.702339768,0
+CSWC.US,D,20100614,000000,3.39846,3.40741,3.31606,3.39536,72820.439418318,0
+CSWC.US,D,20100615,000000,3.4013,3.43766,3.37699,3.43766,60945.304929842,0
+CSWC.US,D,20100616,000000,3.41226,3.4297,3.38494,3.41034,851278.24861675,0
+CSWC.US,D,20100617,000000,3.42742,3.44771,3.4043,3.43017,33871.880979435,0
+CSWC.US,D,20100618,000000,3.45529,3.50434,3.45071,3.50187,277954.11111306,0
+CSWC.US,D,20100621,000000,3.53513,3.53732,3.41263,3.43017,110077.86662071,0
+CSWC.US,D,20100622,000000,3.41782,3.4267,3.31523,3.33981,312671.01041908,0
+CSWC.US,D,20100623,000000,3.34557,3.34557,3.27924,3.28308,149653.62130459,0
+CSWC.US,D,20100624,000000,3.21977,3.31057,3.21977,3.26307,157775.42957304,0
+CSWC.US,D,20100625,000000,3.3145,3.60137,3.28719,3.59068,790274.93077071,0
+CSWC.US,D,20100628,000000,3.5122,3.54446,3.44625,3.50966,174289.40819113,0
+CSWC.US,D,20100629,000000,3.50024,3.5238,3.38777,3.39472,242731.51431109,0
+CSWC.US,D,20100630,000000,3.40257,3.46168,3.37882,3.4045,145813.82300192,0
+CSWC.US,D,20100701,000000,3.41372,3.46196,3.40741,3.4245,248256.97093362,0
+CSWC.US,D,20100702,000000,3.41738,3.44707,3.40358,3.44707,115174.24658,0
+CSWC.US,D,20100706,000000,3.46196,3.46196,3.29259,3.4097,113057.32243024,0
+CSWC.US,D,20100707,000000,3.45602,3.47347,3.43884,3.45922,169665.88822806,0
+CSWC.US,D,20100708,000000,3.47347,3.4752,3.44231,3.46606,85319.48640181,0
+CSWC.US,D,20100709,000000,3.47795,3.49786,3.45237,3.47091,132162.17977764,0
+CSWC.US,D,20100712,000000,3.41738,3.43253,3.4128,3.4128,54966.690810931,0
+CSWC.US,D,20100713,000000,3.41445,3.61928,3.41445,3.57296,140433.94596156,0
+CSWC.US,D,20100714,000000,3.5122,3.5122,3.46781,3.48316,85906.183063792,0
+CSWC.US,D,20100715,000000,3.42248,3.43839,3.40787,3.41591,55358.551641135,0
+CSWC.US,D,20100716,000000,3.38403,3.40741,3.36119,3.36119,139496.98263571,0
+CSWC.US,D,20100719,000000,3.36164,3.41536,3.36119,3.41536,60797.536181023,0
+CSWC.US,D,20100720,000000,3.37671,3.43419,3.35597,3.43419,42274.997162312,0
+CSWC.US,D,20100721,000000,3.44625,3.44625,3.34429,3.34429,91894.648432623,0
+CSWC.US,D,20100722,000000,3.35909,3.44972,3.35909,3.44972,95099.588407022,0
+CSWC.US,D,20100723,000000,3.44569,3.62229,3.41152,3.60192,96068.294649283,0
+CSWC.US,D,20100726,000000,3.60137,3.60237,3.46781,3.56016,250345.43591694,0
+CSWC.US,D,20100727,000000,3.52527,3.57195,3.50507,3.53915,60324.6761848,0
+CSWC.US,D,20100728,000000,3.43317,3.50187,3.41692,3.48535,69854.118608679,0
+CSWC.US,D,20100729,000000,3.5133,3.59954,3.433,3.4626,87935.54054758,0
+CSWC.US,D,20100730,000000,3.43492,3.4752,3.40741,3.43921,253431.06630896,0
+CSWC.US,D,20100802,000000,3.4213,3.62914,3.4213,3.60137,120160.0736235,0
+CSWC.US,D,20100803,000000,3.51531,3.59634,3.4815,3.54509,74708.595653236,0
+CSWC.US,D,20100804,000000,3.58063,3.62055,3.57835,3.62055,140764.51012559,0
+CSWC.US,D,20100805,000000,3.51759,3.60164,3.51759,3.56263,112975.2286809,0
+CSWC.US,D,20100806,000000,3.53422,3.62129,3.53422,3.54327,202034.90630283,0
+CSWC.US,D,20100809,000000,3.54327,3.59745,3.54327,3.58766,65707.836975133,0
+CSWC.US,D,20100810,000000,3.48461,3.53577,3.44049,3.44049,67563.155710313,0
+CSWC.US,D,20100811,000000,3.40741,3.41692,3.35964,3.37124,347629.81263984,0
+CSWC.US,D,20100812,000000,3.3294,3.41975,3.3294,3.38065,108471.01830021,0
+CSWC.US,D,20100813,000000,3.35708,3.38403,3.32427,3.36868,238661.85351027,0
+CSWC.US,D,20100816,000000,3.3854,3.59004,3.3854,3.55076,90707.025525442,0
+CSWC.US,D,20100817,000000,3.57671,3.58575,3.54801,3.55651,73678.592744798,0
+CSWC.US,D,20100818,000000,3.54528,3.60137,3.5271,3.54281,53011.764993215,0
+CSWC.US,D,20100819,000000,3.4731,3.52564,3.36119,3.36686,155503.07459119,0
+CSWC.US,D,20100820,000000,3.33863,3.4213,3.30939,3.38311,278914.06068873,0
+CSWC.US,D,20100823,000000,3.39911,3.40001,3.33616,3.35516,104611.51749771,0
+CSWC.US,D,20100824,000000,3.32099,3.39654,3.32099,3.33981,99702.311286922,0
+CSWC.US,D,20100825,000000,3.33003,3.42906,3.33003,3.38979,53346.707490539,0
+CSWC.US,D,20100826,000000,3.41975,3.42094,3.3854,3.3854,12589.897399434,0
+CSWC.US,D,20100827,000000,3.45985,3.51403,3.38649,3.49494,116343.26157066,0
+CSWC.US,D,20100830,000000,3.49458,3.49458,3.41445,3.41445,82699.053922743,0
+CSWC.US,D,20100831,000000,3.4076,3.40805,3.37772,3.37772,60470.25576697,0
+CSWC.US,D,20100901,000000,3.5271,3.54528,3.52335,3.54528,74004.778575524,0
+CSWC.US,D,20100902,000000,3.52052,3.5535,3.46845,3.55195,158023.89998772,0
+CSWC.US,D,20100903,000000,3.58017,3.58017,3.50042,3.55404,85772.643898191,0
+CSWC.US,D,20100907,000000,3.53541,3.53541,3.46113,3.46113,90459.649694085,0
+CSWC.US,D,20100908,000000,3.52253,3.55076,3.50087,3.52564,22302.135238519,0
+CSWC.US,D,20100909,000000,3.52947,3.52947,3.43253,3.4752,100811.12419473,0
+CSWC.US,D,20100910,000000,3.45145,3.46533,3.42477,3.45007,76662.426887629,0
+CSWC.US,D,20100913,000000,3.45354,3.48279,3.41061,3.48279,87193.413053508,0
+CSWC.US,D,20100914,000000,3.48316,3.48316,3.44286,3.44707,52191.922083097,0
+CSWC.US,D,20100915,000000,3.44378,3.47036,3.41646,3.45885,32327.423908439,0
+CSWC.US,D,20100916,000000,3.44286,3.44286,3.42012,3.42012,9470.334924352,0
+CSWC.US,D,20100917,000000,3.46972,3.46972,3.42221,3.4277,169762.21156062,0
+CSWC.US,D,20100920,000000,3.48279,3.50819,3.45428,3.50819,120057.182791,0
+CSWC.US,D,20100921,000000,3.50187,3.50187,3.48197,3.48197,63960.881989088,0
+CSWC.US,D,20100922,000000,3.4868,3.507,3.4868,3.49284,65011.681980694,0
+CSWC.US,D,20100923,000000,3.46076,3.4626,3.4267,3.4267,36829.445122477,0
+CSWC.US,D,20100924,000000,3.47347,3.48498,3.44231,3.48498,96911.123809218,0
+CSWC.US,D,20100927,000000,3.4868,3.4868,3.42697,3.42697,38719.790524044,0
+CSWC.US,D,20100928,000000,3.45145,3.50434,3.42623,3.50434,139141.24305523,0
+CSWC.US,D,20100929,000000,3.48389,3.56072,3.41938,3.55797,260435.305003,0
+CSWC.US,D,20100930,000000,3.55195,3.58182,3.46972,3.51576,389863.21563582,0
+CSWC.US,D,20101001,000000,3.55651,3.56173,3.52874,3.55076,137161.14182104,0
+CSWC.US,D,20101004,000000,3.52491,3.54035,3.4921,3.50325,85772.643898191,0
+CSWC.US,D,20101005,000000,3.54299,3.57158,3.54299,3.57158,65624.648642464,0
+CSWC.US,D,20101006,000000,3.6012,3.60137,3.56173,3.56611,108165.62955265,0
+CSWC.US,D,20101007,000000,3.56611,3.58766,3.55651,3.57835,84956.084738046,0
+CSWC.US,D,20101008,000000,3.53541,3.58538,3.48498,3.58392,111106.77494583,0
+CSWC.US,D,20101011,000000,3.57962,3.59269,3.57835,3.58483,35596.944298989,0
+CSWC.US,D,20101012,000000,3.6012,3.6012,3.57707,3.58319,35151.448885881,0
+CSWC.US,D,20101013,000000,3.59269,3.62987,3.58684,3.62311,182150.70562833,0
+CSWC.US,D,20101014,000000,3.61846,3.66532,3.61846,3.63389,128932.06438678,0
+CSWC.US,D,20101015,000000,3.673,3.67483,3.63773,3.66322,210661.31748393,0
+CSWC.US,D,20101018,000000,3.6592,3.78509,3.6592,3.74837,107962.03705427,0
+CSWC.US,D,20101019,000000,3.71301,3.75549,3.69401,3.71018,140309.16346256,0
+CSWC.US,D,20101020,000000,3.73585,3.77632,3.72343,3.74417,43437.444653027,0
+CSWC.US,D,20101021,000000,3.74224,3.76143,3.69264,3.72626,65683.756141992,0
+CSWC.US,D,20101022,000000,3.74773,3.77166,3.70698,3.77166,86454.569309411,0
+CSWC.US,D,20101025,000000,3.7755,3.78701,3.75714,3.77796,125728.2189957,0
+CSWC.US,D,20101026,000000,3.76774,3.78071,3.75065,3.77422,96173.374648445,0
+CSWC.US,D,20101027,000000,3.76957,3.78902,3.74288,3.74454,78151.060209071,0
+CSWC.US,D,20101028,000000,3.748,3.75942,3.74335,3.74335,26525.037704788,0
+CSWC.US,D,20101029,000000,3.7247,3.77257,3.72333,3.74178,126820.61315364,0
+CSWC.US,D,20101101,000000,3.77331,3.79011,3.74873,3.7692,85863.494314132,0
+CSWC.US,D,20101102,000000,3.79067,3.90551,3.79067,3.85297,366934.97873564,0
+CSWC.US,D,20101103,000000,3.85362,3.91034,3.85297,3.91034,53695.879571083,0
+CSWC.US,D,20101104,000000,3.96534,4.08511,3.96534,4.08401,100811.12419473,0
+CSWC.US,D,20101105,000000,4.12824,4.12824,4.02656,4.02692,67563.155710313,0
+CSWC.US,D,20101108,000000,3.97146,3.97146,3.97146,3.97146,11996.633237506,0
+CSWC.US,D,20101109,000000,3.97732,3.97732,3.91236,3.91236,48271.124614416,0
+CSWC.US,D,20101110,000000,3.95968,4.02692,3.90551,3.96991,246444.3409481,0
+CSWC.US,D,20101111,000000,3.95192,3.98836,3.92296,3.96434,142652.6663605,0
+CSWC.US,D,20101112,000000,3.91867,3.92907,3.88761,3.88761,106995.51997865,0
+CSWC.US,D,20101115,000000,3.91034,3.93008,3.90056,3.90084,81856.224762809,0
+CSWC.US,D,20101116,000000,3.92442,3.92442,3.84722,3.84722,71687.545677368,0
+CSWC.US,D,20101117,000000,3.81651,3.86248,3.81651,3.86111,20394.27650376,0
+CSWC.US,D,20101118,000000,3.87709,3.91738,3.87709,3.90113,146454.1542468,0
+CSWC.US,D,20101119,000000,3.90706,3.90706,3.81132,3.87509,128611.35147267,0
+CSWC.US,D,20101122,000000,3.82986,3.87618,3.82986,3.86832,139372.20013671,0
+CSWC.US,D,20101123,000000,3.81817,3.83342,3.67656,3.71438,113935.17825656,0
+CSWC.US,D,20101124,000000,3.73466,3.8686,3.71475,3.8686,184964.87935585,0
+CSWC.US,D,20101129,000000,3.74335,3.81999,3.74335,3.81999,49047.184191549,0
+CSWC.US,D,20101130,000000,3.79634,3.88258,3.79634,3.88258,175461.70693176,0
+CSWC.US,D,20101201,000000,3.9034,3.9034,3.78792,3.86476,250286.32841741,0
+CSWC.US,D,20101202,000000,3.87975,3.87975,3.83808,3.86111,128669.36438887,0
+CSWC.US,D,20101203,000000,3.7692,3.99979,3.7692,3.88761,517905.38377969,0
+CSWC.US,D,20101206,000000,3.87536,3.89125,3.84184,3.87234,132501.50060826,0
+CSWC.US,D,20101207,000000,3.91921,3.91921,3.86768,3.87234,136653.25515843,0
+CSWC.US,D,20101208,000000,3.87307,3.95548,3.8707,3.90998,385999.33650002,0
+CSWC.US,D,20101209,000000,3.92067,3.97338,3.92067,3.97338,65255.774062077,0
+CSWC.US,D,20101210,000000,3.96873,3.96873,3.91391,3.96197,78529.786039379,0
+CSWC.US,D,20101213,000000,3.96114,4.02235,3.9182,3.95804,80537.251856677,0
+CSWC.US,D,20101214,000000,4.02656,4.10951,4.02656,4.08494,56571.349964781,0
+CSWC.US,D,20101215,000000,4.07863,4.12623,4.00308,4.09462,385979.63400017,0
+CSWC.US,D,20101216,000000,4.08384,4.20771,4.00052,4.19183,141034.87220676,0
+CSWC.US,D,20101217,000000,4.20644,4.35115,4.18214,4.29844,499299.65642831,0
+CSWC.US,D,20101220,000000,4.33297,4.33334,4.08997,4.13271,883481.98460951,0
+CSWC.US,D,20101221,000000,4.16222,4.16222,4.11965,4.1435,129421.34313286,0
+CSWC.US,D,20101222,000000,4.1435,4.18589,4.11444,4.11444,141034.87220676,0
+CSWC.US,D,20101223,000000,4.15008,4.15008,4.04107,4.11682,344695.23474662,0
+CSWC.US,D,20101227,000000,4.1435,4.23906,4.13728,4.16194,218491.96658804,0
+CSWC.US,D,20101228,000000,4.14614,4.16762,4.07452,4.14953,339452.18062182,0
+CSWC.US,D,20101229,000000,4.13381,4.13381,4.09863,4.10458,580168.56703235,0
+CSWC.US,D,20101230,000000,4.13728,4.13728,4.03131,4.03131,739782.8965907,0
+CSWC.US,D,20101231,000000,4.04309,4.05341,3.99996,4.01934,139391.90263656,0
+CSWC.US,D,20110103,000000,4.05351,4.05881,4.00326,4.05881,130118.59271063,0
+CSWC.US,D,20110104,000000,4.05789,4.09882,3.95209,3.99275,208934.06499773,0
+CSWC.US,D,20110105,000000,4.00272,4.03487,3.90889,4.01743,318662.75953789,0
+CSWC.US,D,20110106,000000,4.01743,4.02409,3.96781,4.00646,97909.383801244,0
+CSWC.US,D,20110107,000000,3.98087,3.98087,3.92442,3.93008,49236.547106704,0
+CSWC.US,D,20110110,000000,3.93045,3.94114,3.90998,3.91098,50058.579183471,0
+CSWC.US,D,20110111,000000,3.91098,3.91693,3.85362,3.85362,146869.00132683,0
+CSWC.US,D,20110112,000000,3.87234,3.90056,3.85709,3.90056,232660.25314154,0
+CSWC.US,D,20110113,000000,3.8992,3.8992,3.83342,3.83808,143296.28135536,0
+CSWC.US,D,20110114,000000,3.8378,3.99193,3.83342,3.87234,467276.5266841,0
+CSWC.US,D,20110118,000000,3.87234,3.91098,3.87234,3.88056,34117.067644143,0
+CSWC.US,D,20110119,000000,3.88012,3.88012,3.78902,3.78902,164777.47910045,0
+CSWC.US,D,20110120,000000,3.74335,3.85196,3.67446,3.71073,141324.93678779,0
+CSWC.US,D,20110121,000000,3.75102,3.84137,3.75102,3.79789,214746.3024513,0
+CSWC.US,D,20110124,000000,3.81534,3.83342,3.77952,3.78582,23497.420228971,0
+CSWC.US,D,20110125,000000,3.78637,3.83342,3.64038,3.68103,254058.26255394,0
+CSWC.US,D,20110126,000000,3.6962,3.8644,3.69318,3.80683,338939.91562592,0
+CSWC.US,D,20110127,000000,3.78701,3.83115,3.77614,3.78902,35207.272635434,0
+CSWC.US,D,20110128,000000,3.79487,3.8559,3.78436,3.78436,105269.36207579,0
+CSWC.US,D,20110131,000000,3.83142,3.83142,3.76143,3.77733,93806.885500681,0
+CSWC.US,D,20110201,000000,3.80994,3.89125,3.79487,3.83571,118313.51155492,0
+CSWC.US,D,20110202,000000,3.70771,3.89153,3.70771,3.86192,28508.422688944,0
+CSWC.US,D,20110203,000000,3.84329,3.87618,3.84329,3.87234,43602.726735039,0
+CSWC.US,D,20110204,000000,3.75595,3.86228,3.75595,3.86065,92628.019260098,0
+CSWC.US,D,20110207,000000,3.85544,3.8729,3.84904,3.8729,29126.862267337,0
+CSWC.US,D,20110208,000000,3.85196,3.87618,3.82164,3.87618,86479.744725875,0
+CSWC.US,D,20110209,000000,3.85115,3.86412,3.85115,3.8559,66594.449468051,0
+CSWC.US,D,20110210,000000,3.86412,3.87234,3.8559,3.87234,63572.304908858,0
+CSWC.US,D,20110211,000000,3.84539,3.87234,3.84539,3.87234,90896.388440596,0
+CSWC.US,D,20110214,000000,3.86228,3.87234,3.8601,3.8601,41126.779254817,0
+CSWC.US,D,20110215,000000,3.85681,3.87234,3.85681,3.8707,111947.41493911,0
+CSWC.US,D,20110216,000000,3.85709,3.87655,3.85709,3.87655,84358.442242821,0
+CSWC.US,D,20110217,000000,3.88531,3.88531,3.86065,3.87371,56016.396219214,0
+CSWC.US,D,20110218,000000,3.87371,3.87371,3.8644,3.87234,111777.75452379,0
+CSWC.US,D,20110222,000000,3.87234,3.87371,3.82666,3.84228,198956.93799408,0
+CSWC.US,D,20110223,000000,3.85726,3.85726,3.77011,3.78336,73494.702746266,0
+CSWC.US,D,20110224,000000,3.80319,3.81296,3.76563,3.81296,85837.224314342,0
+CSWC.US,D,20110225,000000,3.80683,3.82255,3.77386,3.82255,48433.122946455,0
+CSWC.US,D,20110228,000000,3.79907,3.86997,3.79577,3.86997,82699.053922743,0
+CSWC.US,D,20110301,000000,3.86997,3.86997,3.79304,3.80163,38368.429276851,0
+CSWC.US,D,20110302,000000,3.80163,3.80163,3.74069,3.75247,56510.053298604,0
+CSWC.US,D,20110303,000000,3.78108,3.81817,3.78108,3.81817,82143.005593851,0
+CSWC.US,D,20110304,000000,3.82986,3.89153,3.81433,3.81999,64804.805732346,0
+CSWC.US,D,20110307,000000,3.80254,3.80501,3.75183,3.77386,150520.53129765,0
+CSWC.US,D,20110308,000000,3.79011,3.7987,3.77706,3.78144,48576.513361977,0
+CSWC.US,D,20110309,000000,3.79944,3.79944,3.77669,3.78947,26373.985205994,0
+CSWC.US,D,20110310,000000,3.77047,3.77047,3.67108,3.67108,89437.308868918,0
+CSWC.US,D,20110311,000000,3.67866,3.68697,3.66487,3.67409,127491.59273161,0
+CSWC.US,D,20110314,000000,3.65555,3.6592,3.60905,3.60905,79476.60061515,0
+CSWC.US,D,20110315,000000,3.58392,3.58392,3.5238,3.5238,76578.143971636,0
+CSWC.US,D,20110316,000000,3.49329,3.49329,3.43921,3.45145,86211.571811352,0
+CSWC.US,D,20110317,000000,3.50024,3.53385,3.50024,3.53385,185850.39726545,0
+CSWC.US,D,20110318,000000,3.54299,3.57021,3.46935,3.56299,490012.11691917,0
+CSWC.US,D,20110321,000000,3.59498,3.63233,3.59314,3.62284,140346.37929559,0
+CSWC.US,D,20110322,000000,3.6075,3.6075,3.53084,3.53084,205153.37419459,0
+CSWC.US,D,20110323,000000,3.49458,3.5238,3.48753,3.49146,520928.62292221,0
+CSWC.US,D,20110324,000000,3.49458,3.50398,3.48535,3.49458,178458.67607449,0
+CSWC.US,D,20110325,000000,3.49329,3.5111,3.49119,3.49494,178373.29857517,0
+CSWC.US,D,20110328,000000,3.49458,3.5238,3.46196,3.47703,804349.08315829,0
+CSWC.US,D,20110329,000000,3.48726,3.50434,3.48461,3.48498,113790.69325771,0
+CSWC.US,D,20110330,000000,3.48498,3.55843,3.48406,3.49458,1324154.6635895,0
+CSWC.US,D,20110331,000000,3.49458,3.54427,3.45191,3.54427,516615.96462333,0
+CSWC.US,D,20110401,000000,3.55267,3.60484,3.54875,3.60237,76063.689809079,0
+CSWC.US,D,20110404,000000,3.60137,3.64038,3.58712,3.64038,122440.09068862,0
+CSWC.US,D,20110405,000000,3.66505,3.80483,3.66505,3.76737,418833.55248774,0
+CSWC.US,D,20110406,000000,3.77833,3.77833,3.75786,3.76527,47722.738368796,0
+CSWC.US,D,20110407,000000,3.79669,3.79669,3.66404,3.7005,393313.34227493,0
+CSWC.US,D,20110408,000000,3.72589,3.75659,3.7174,3.7174,53263.51915787,0
+CSWC.US,D,20110411,000000,3.73749,3.73749,3.69931,3.69931,126387.1581571,0
+CSWC.US,D,20110412,000000,3.72827,3.72991,3.70845,3.70845,117573.57322749,0
+CSWC.US,D,20110413,000000,3.73146,3.73924,3.70954,3.73219,191330.97597167,0
+CSWC.US,D,20110414,000000,3.7174,3.75476,3.68862,3.70662,148139.81256667,0
+CSWC.US,D,20110415,000000,3.75102,3.76774,3.70771,3.72544,126266.75399139,0
+CSWC.US,D,20110418,000000,3.69931,3.72544,3.6962,3.70223,39436.74260165,0
+CSWC.US,D,20110419,000000,3.65226,3.69017,3.65098,3.67171,24345.722305529,0
+CSWC.US,D,20110420,000000,3.71219,3.71219,3.65171,3.67839,60678.226598642,0
+CSWC.US,D,20110421,000000,3.63389,3.67793,3.61662,3.64787,94367.312162872,0
+CSWC.US,D,20110425,000000,3.64787,3.74837,3.64677,3.70223,123138.43484972,0
+CSWC.US,D,20110426,000000,3.67866,3.72014,3.67684,3.68086,76967.81563519,0
+CSWC.US,D,20110427,000000,3.69218,3.70862,3.66687,3.69803,104367.42541632,0
+CSWC.US,D,20110428,000000,3.7238,3.7238,3.68103,3.70972,50221.672098835,0
+CSWC.US,D,20110429,000000,3.69638,3.72663,3.68286,3.72663,88402.927627181,0
+CSWC.US,D,20110502,000000,3.77331,3.77331,3.64833,3.67866,184181.15769545,0
+CSWC.US,D,20110503,000000,3.67866,3.69976,3.67866,3.67866,122769.56026933,0
+CSWC.US,D,20110504,000000,3.69273,3.72288,3.66852,3.66852,185685.11518344,0
+CSWC.US,D,20110505,000000,3.67061,3.69565,3.65965,3.68561,51581.144587976,0
+CSWC.US,D,20110506,000000,3.71338,3.73585,3.63206,3.65016,140764.51012559,0
+CSWC.US,D,20110509,000000,3.62979,3.73466,3.62055,3.69703,567530.50796662,0
+CSWC.US,D,20110510,000000,3.70068,3.73293,3.68451,3.73293,80969.612269891,0
+CSWC.US,D,20110511,000000,3.71374,3.72708,3.62229,3.62229,280235.22276151,0
+CSWC.US,D,20110512,000000,3.62184,3.67446,3.49494,3.67446,412405.06462242,0
+CSWC.US,D,20110513,000000,3.68642,3.68642,3.64915,3.64915,59710.614939705,0
+CSWC.US,D,20110516,000000,3.64741,3.64952,3.58967,3.58967,278914.06068873,0
+CSWC.US,D,20110517,000000,3.59991,3.61279,3.58136,3.60183,46934.638375091,0
+CSWC.US,D,20110518,000000,3.61562,3.67656,3.60073,3.67656,474713.12579137,0
+CSWC.US,D,20110519,000000,3.69026,3.72133,3.63891,3.6982,345552.29348977,0
+CSWC.US,D,20110520,000000,3.64019,3.71721,3.64019,3.68378,158530.69206701,0
+CSWC.US,D,20110523,000000,3.62531,3.66112,3.62092,3.62092,94086.004248451,0
+CSWC.US,D,20110524,000000,3.63846,3.6455,3.57853,3.58712,331403.70943613,0
+CSWC.US,D,20110525,000000,3.58292,3.67574,3.54821,3.58538,796400.21905511,0
+CSWC.US,D,20110526,000000,3.55469,3.59589,3.5387,3.59215,85970.763479942,0
+CSWC.US,D,20110527,000000,3.59745,3.61589,3.59169,3.60649,245628.87637128,0
+CSWC.US,D,20110531,000000,3.60686,3.64485,3.60686,3.62987,254271.70630224,0
+CSWC.US,D,20110601,000000,3.62796,3.63289,3.61507,3.62677,237733.64685101,0
+CSWC.US,D,20110602,000000,3.63289,3.67071,3.618,3.67071,88547.412626026,0
+CSWC.US,D,20110603,000000,3.64394,3.72763,3.64394,3.65737,150293.95254946,0
+CSWC.US,D,20110606,000000,3.70379,3.72827,3.65737,3.65737,126020.47274336,0
+CSWC.US,D,20110607,000000,3.67171,3.68561,3.6539,3.65829,65747.241974818,0
+CSWC.US,D,20110608,000000,3.68286,3.68322,3.66112,3.66212,75422.263980868,0
+CSWC.US,D,20110609,000000,3.66377,3.67719,3.64065,3.66404,52866.185411044,0
+CSWC.US,D,20110610,000000,3.65773,3.66212,3.62906,3.62906,171050.53613367,0
+CSWC.US,D,20110613,000000,3.67839,3.67839,3.61644,3.62767,345203.12140923,0
+CSWC.US,D,20110614,000000,3.63289,3.67071,3.63289,3.67071,86741.350140453,0
+CSWC.US,D,20110615,000000,3.64915,3.68451,3.636,3.63928,148881.94006075,0
+CSWC.US,D,20110616,000000,3.65144,3.67656,3.63891,3.65144,92556.871343999,0
+CSWC.US,D,20110617,000000,3.6824,3.72827,3.65061,3.68378,503938.50055793,0
+CSWC.US,D,20110620,000000,3.68844,3.71118,3.64467,3.70132,307052.51421397,0
+CSWC.US,D,20110621,000000,3.7217,3.73539,3.68606,3.73539,204256.91045176,0
+CSWC.US,D,20110622,000000,3.69155,3.71529,3.63928,3.65737,105826.504988,0
+CSWC.US,D,20110623,000000,3.63636,3.70004,3.63142,3.65555,323064.07908606,0
+CSWC.US,D,20110624,000000,3.65555,3.65555,3.53541,3.57734,1010157.018181,0
+CSWC.US,D,20110627,000000,3.55944,3.61644,3.49567,3.57734,862888.49394067,0
+CSWC.US,D,20110628,000000,3.59717,3.61371,3.53943,3.56455,167774.44824317,0
+CSWC.US,D,20110629,000000,3.60466,3.63052,3.55076,3.5726,760446.4405923,0
+CSWC.US,D,20110630,000000,3.60028,3.60713,3.55514,3.58795,350668.37594891,0
+CSWC.US,D,20110701,000000,3.64467,3.67574,3.61507,3.66093,99680.41962043,0
+CSWC.US,D,20110705,000000,3.65555,3.76271,3.65061,3.75759,249960.14258668,0
+CSWC.US,D,20110706,000000,3.71694,3.80757,3.69418,3.80729,386125.21358233,0
+CSWC.US,D,20110707,000000,3.75431,3.95375,3.74973,3.8886,690835.31948168,0
+CSWC.US,D,20110708,000000,3.86302,3.89051,3.73266,3.87618,170279.94947316,0
+CSWC.US,D,20110711,000000,3.86384,3.92269,3.82886,3.88093,444127.18395235,0
+CSWC.US,D,20110712,000000,3.84613,3.88357,3.84613,3.86777,51144.405841464,0
+CSWC.US,D,20110713,000000,3.86777,3.87975,3.79112,3.87975,181047.36563715,0
+CSWC.US,D,20110714,000000,3.87975,3.87975,3.79999,3.79999,77167.029800265,0
+CSWC.US,D,20110715,000000,3.8675,3.8675,3.78208,3.78208,106320.16206739,0
+CSWC.US,D,20110718,000000,3.78491,3.83698,3.76893,3.76893,269862.9511777,0
+CSWC.US,D,20110719,000000,3.79011,3.8494,3.7523,3.8283,121147.38778229,0
+CSWC.US,D,20110720,000000,3.8283,3.94626,3.79907,3.80639,772279.98091445,0
+CSWC.US,D,20110721,000000,3.88732,3.88732,3.76856,3.87709,282966.20815636,0
+CSWC.US,D,20110722,000000,3.88449,3.88449,3.78062,3.80483,32040.643077396,0
+CSWC.US,D,20110725,000000,3.78738,3.78738,3.70972,3.74124,112585.55701735,0
+CSWC.US,D,20110726,000000,3.75869,3.75869,3.67483,3.68734,96831.219226524,0
+CSWC.US,D,20110727,000000,3.68734,3.68734,3.64431,3.65701,281139.34858762,0
+CSWC.US,D,20110728,000000,3.67409,3.68177,3.65144,3.68177,55179.039975903,0
+CSWC.US,D,20110729,000000,3.63828,3.72269,3.63828,3.65153,127885.64272847,0
+CSWC.US,D,20110801,000000,3.71529,3.71529,3.62906,3.65773,116857.71573322,0
+CSWC.US,D,20110802,000000,3.64915,3.69418,3.64915,3.65866,214873.27411695,0
+CSWC.US,D,20110803,000000,3.66568,3.69401,3.66404,3.67446,49871.405434966,0
+CSWC.US,D,20110804,000000,3.65583,3.79112,3.61279,3.71118,399796.55930647,0
+CSWC.US,D,20110805,000000,3.71721,3.71941,3.59215,3.63736,175996.9581775,0
+CSWC.US,D,20110808,000000,3.57899,3.57899,3.22789,3.22789,285006.51147341,0
+CSWC.US,D,20110809,000000,3.50966,3.83405,3.27586,3.62211,232325.31064421,0
+CSWC.US,D,20110810,000000,3.57734,3.64504,3.34027,3.34557,136635.74182524,0
+CSWC.US,D,20110811,000000,3.34027,3.48927,3.30555,3.3305,712239.89639404,0
+CSWC.US,D,20110812,000000,3.40358,3.40358,3.21519,3.21519,72878.452334522,0
+CSWC.US,D,20110815,000000,3.22982,3.36274,3.20076,3.34758,592238.53735259,0
+CSWC.US,D,20110816,000000,3.305,3.3559,3.29751,3.31907,177989.09982824,0
+CSWC.US,D,20110817,000000,3.37691,3.37691,3.32483,3.33003,36767.053872976,0
+CSWC.US,D,20110818,000000,3.30107,3.30546,3.17892,3.17892,451749.8622248,0
+CSWC.US,D,20110819,000000,3.1559,3.25512,3.1559,3.20633,146807.70466065,0
+CSWC.US,D,20110822,000000,3.11379,3.27093,3.11379,3.19619,77047.720217885,0
+CSWC.US,D,20110823,000000,3.12009,3.27312,3.12009,3.26956,331339.12901997,0
+CSWC.US,D,20110824,000000,3.27257,3.33616,3.23584,3.29971,99867.593368935,0
+CSWC.US,D,20110825,000000,3.31623,3.31623,3.20314,3.20314,206539.11668351,0
+CSWC.US,D,20110826,000000,3.2035,3.28363,3.19509,3.28363,102828.44126195,0
+CSWC.US,D,20110829,000000,3.30025,3.451,3.30025,3.44925,219270.21533183,0
+CSWC.US,D,20110830,000000,3.42248,3.49648,3.38376,3.46096,156135.7437528,0
+CSWC.US,D,20110831,000000,3.46662,3.48288,3.36649,3.46533,239643.69475242,0
+CSWC.US,D,20110901,000000,3.45583,3.46589,3.21017,3.25411,593559.69942537,0
+CSWC.US,D,20110902,000000,3.18167,3.25777,3.13242,3.14952,160278.74163638,0
+CSWC.US,D,20110906,000000,3.08584,3.22315,3.04919,3.17892,197969.62383531,0
+CSWC.US,D,20110907,000000,3.18962,3.34356,3.18962,3.3136,195259.43552362,0
+CSWC.US,D,20110908,000000,3.30764,3.35726,3.11836,3.11836,290608.58892865,0
+CSWC.US,D,20110909,000000,3.11124,3.29906,3.10136,3.12831,249833.17092103,0
+CSWC.US,D,20110912,000000,3.09616,3.26362,3.09616,3.16733,141708.04095138,0
+CSWC.US,D,20110913,000000,3.19007,3.20633,3.15518,3.2025,111089.26161263,0
+CSWC.US,D,20110914,000000,3.24123,3.2785,3.20223,3.26535,82739.553505752,0
+CSWC.US,D,20110915,000000,3.29266,3.33397,3.20469,3.27093,301291.72217666,0
+CSWC.US,D,20110916,000000,3.30427,3.38201,3.24899,3.24899,196023.45468418,0
+CSWC.US,D,20110919,000000,3.21108,3.21108,3.11553,3.13233,68809.886117021,0
+CSWC.US,D,20110920,000000,3.15764,3.18541,3.11087,3.11087,97053.419641414,0
+CSWC.US,D,20110921,000000,3.11471,3.11471,2.95043,2.9941,120102.0607073,0
+CSWC.US,D,20110922,000000,2.94943,2.99174,2.94787,2.96323,298472.0755325,0
+CSWC.US,D,20110923,000000,2.96442,3.0111,2.96323,2.99511,93358.106337599,0
+CSWC.US,D,20110926,000000,2.9963,3.06802,2.95043,3.06802,55823.749554086,0
+CSWC.US,D,20110927,000000,3.07303,3.14915,3.07303,3.13791,158631.39373287,0
+CSWC.US,D,20110928,000000,3.21583,3.21583,3.02508,3.02672,127085.50231818,0
+CSWC.US,D,20110929,000000,3.09953,3.09953,2.94286,3.01403,141424.54387031,0
+CSWC.US,D,20110930,000000,2.97117,2.97117,2.79174,2.87744,224836.17153737,0
+CSWC.US,D,20111003,000000,2.81934,2.85204,2.76152,2.7997,254349.42171829,0
+CSWC.US,D,20111004,000000,2.73986,3.15235,2.73986,3.08547,266492.72912128,0
+CSWC.US,D,20111005,000000,3.06088,3.18021,2.72487,3.18021,93358.106337599,0
+CSWC.US,D,20111006,000000,3.20534,3.28043,3.14668,3.26535,212217.81497149,0
+CSWC.US,D,20111007,000000,3.25996,3.25996,3.07697,3.14028,195917.2801017,0
+CSWC.US,D,20111010,000000,3.17536,3.19848,2.91947,3.06409,367425.35206505,0
+CSWC.US,D,20111011,000000,3.03778,3.20633,3.03778,3.15334,87282.074302801,0
+CSWC.US,D,20111012,000000,3.18879,3.19273,3.13791,3.19273,128956.14521991,0
+CSWC.US,D,20111013,000000,3.16486,3.20789,3.14969,3.18541,42085.634247158,0
+CSWC.US,D,20111014,000000,3.22615,3.26517,3.20916,3.26517,60405.675350819,0
+CSWC.US,D,20111017,000000,3.24489,3.24489,3.13032,3.13032,168800.07281831,0
+CSWC.US,D,20111018,000000,3.1846,3.28564,3.13198,3.27997,105636.04748953,0
+CSWC.US,D,20111019,000000,3.287,3.287,3.17683,3.19053,60174.71826933,0
+CSWC.US,D,20111020,000000,3.17107,3.17637,3.17107,3.17637,24382.938138565,0
+CSWC.US,D,20111021,000000,3.22716,3.22716,3.18021,3.20231,111146.17994551,0
+CSWC.US,D,20111024,000000,3.20715,3.28335,3.19848,3.25731,138121.0913967,0
+CSWC.US,D,20111025,000000,3.23822,3.27687,3.0937,3.09889,107944.52372108,0
+CSWC.US,D,20111026,000000,3.13791,3.20597,3.07212,3.20597,145565.35258724,0
+CSWC.US,D,20111027,000000,3.30107,3.58136,3.24855,3.52819,424880.03077277,0
+CSWC.US,D,20111028,000000,3.49329,3.53851,3.44258,3.46533,172871.92278579,0
+CSWC.US,D,20111031,000000,3.40741,3.46076,3.39874,3.42221,89106.744704891,0
+CSWC.US,D,20111101,000000,3.38348,3.38348,3.19556,3.21127,114848.06074927,0
+CSWC.US,D,20111102,000000,3.24306,3.27412,3.174,3.20405,109321.50954342,0
+CSWC.US,D,20111103,000000,3.24645,3.30181,3.21127,3.28956,104611.51749771,0
+CSWC.US,D,20111104,000000,3.20926,3.27412,3.20926,3.27412,21069.634415031,0
+CSWC.US,D,20111107,000000,3.27284,3.27887,3.25311,3.26207,44742.187975937,0
+CSWC.US,D,20111108,000000,3.26818,3.31186,3.26736,3.31186,54371.237482356,0
+CSWC.US,D,20111109,000000,3.26663,3.29259,3.23292,3.26864,251641.42257325,0
+CSWC.US,D,20111110,000000,3.31587,3.32538,3.28234,3.32483,52374.717498303,0
+CSWC.US,D,20111111,000000,3.32747,3.3939,3.32747,3.3939,89987.884281187,0
+CSWC.US,D,20111114,000000,3.37873,3.37983,3.29934,3.32328,92345.616762353,0
+CSWC.US,D,20111115,000000,3.30574,3.4299,3.29422,3.39545,351922.76843888,0
+CSWC.US,D,20111116,000000,3.44871,3.45547,3.3843,3.3843,57806.039954919,0
+CSWC.US,D,20111117,000000,3.33323,3.40494,3.28993,3.31267,237961.32018252,0
+CSWC.US,D,20111118,000000,3.32464,3.36019,3.28581,3.32584,237156.80143895,0
+CSWC.US,D,20111121,000000,3.26316,3.35443,3.26316,3.26362,299001.85386161,0
+CSWC.US,D,20111122,000000,3.25923,3.30181,3.25923,3.27687,83744.380997725,0
+CSWC.US,D,20111123,000000,3.27687,3.35534,3.14247,3.14247,123077.13818355,0
+CSWC.US,D,20111125,000000,3.13781,3.21675,3.12521,3.16979,145866.3630015,0
+CSWC.US,D,20111128,000000,3.22608,3.23182,3.11379,3.19819,185812.08684909,0
+CSWC.US,D,20111129,000000,3.20295,3.20295,3.14202,3.14202,44066.830064666,0
+CSWC.US,D,20111130,000000,3.23475,3.36036,3.23475,3.35909,287484.64812027,0
+CSWC.US,D,20111201,000000,3.25923,3.32099,3.25923,3.27046,167930.97365858,0
+CSWC.US,D,20111202,000000,3.29495,3.32628,3.27586,3.32584,54593.437897247,0
+CSWC.US,D,20111205,000000,3.26782,3.378,3.17272,3.378,147173.29549107,0
+CSWC.US,D,20111206,000000,3.38038,3.38038,3.30181,3.31094,135813.70974847,0
+CSWC.US,D,20111207,000000,3.29897,3.31935,3.26682,3.31935,133518.3685168,0
+CSWC.US,D,20111208,000000,3.31222,3.31222,3.25996,3.25996,159314.41372741,0
+CSWC.US,D,20111209,000000,3.26956,3.32584,3.26581,3.32584,96281.738397579,0
+CSWC.US,D,20111212,000000,3.27001,3.28261,3.18066,3.20268,114674.02200066,0
+CSWC.US,D,20111213,000000,3.24899,3.27312,3.15691,3.16486,134278.00934407,0
+CSWC.US,D,20111214,000000,3.16979,3.18641,3.14156,3.18641,192978.32387518,0
+CSWC.US,D,20111215,000000,3.23073,3.26152,3.0111,3.06537,414678.51418759,0
+CSWC.US,D,20111216,000000,3.08803,3.10638,3.05769,3.06628,510859.55091931,0
+CSWC.US,D,20111219,000000,3.08273,3.0862,2.98122,2.98288,475447.59120218,0
+CSWC.US,D,20111220,000000,3.05505,3.11141,2.98945,3.10638,259979.95833998,0
+CSWC.US,D,20111221,000000,3.09397,3.09451,3.06318,3.0651,48271.124614416,0
+CSWC.US,D,20111222,000000,3.09889,3.09889,3.01174,3.05011,110836.41286465,0
+CSWC.US,D,20111223,000000,3.03978,3.11726,3.03978,3.10255,49751.001269261,0
+CSWC.US,D,20111227,000000,3.08273,3.0862,3.02399,3.047,77047.720217885,0
+CSWC.US,D,20111228,000000,3.05825,3.12503,3.00151,3.10255,164630.80493495,0
+CSWC.US,D,20111229,000000,3.20204,3.20204,3.16915,3.19509,68828.494033539,0
+CSWC.US,D,20111230,000000,3.19692,3.21209,3.13343,3.18641,69998.603607525,0
+CSWC.US,D,20120103,000000,3.18678,3.24306,3.18678,3.21876,275857.98404647,0
+CSWC.US,D,20120104,000000,3.22534,3.23511,3.18641,3.18641,106905.76414605,0
+CSWC.US,D,20120105,000000,3.194,3.2172,3.18139,3.2172,38598.291775015,0
+CSWC.US,D,20120106,000000,3.23137,3.25202,3.21327,3.25202,91712.94760074,0
+CSWC.US,D,20120109,000000,3.31469,3.31506,3.25083,3.30035,80619.345606022,0
+CSWC.US,D,20120110,000000,3.32272,3.34228,3.32272,3.34228,63247.213661455,0
+CSWC.US,D,20120111,000000,3.30117,3.31998,3.30117,3.31998,33953.974728779,0
+CSWC.US,D,20120112,000000,3.31615,3.34228,3.30355,3.34228,39599.835517014,0
+CSWC.US,D,20120113,000000,3.30244,3.30244,3.269,3.269,75359.872731367,0
+CSWC.US,D,20120117,000000,3.27229,3.28308,3.22534,3.26663,138032.43014742,0
+CSWC.US,D,20120118,000000,3.2817,3.31953,3.2817,3.29495,35021.193470254,0
+CSWC.US,D,20120119,000000,3.2913,3.35443,3.2913,3.34154,49071.265024691,0
+CSWC.US,D,20120120,000000,3.32136,3.45474,3.32136,3.40714,78408.28729035,0
+CSWC.US,D,20120123,000000,3.38247,3.43382,3.36686,3.43382,40109.911346274,0
+CSWC.US,D,20120124,000000,3.40458,3.43309,3.39289,3.43309,93604.387585631,0
+CSWC.US,D,20120125,000000,3.45354,3.46022,3.3843,3.43812,54477.412064841,0
+CSWC.US,D,20120126,000000,3.43747,3.4626,3.42248,3.44396,70817.351934319,0
+CSWC.US,D,20120127,000000,3.43034,3.51065,3.43034,3.48525,69854.118608679,0
+CSWC.US,D,20120130,000000,3.51631,3.51631,3.46196,3.46196,212735.55288402,0
+CSWC.US,D,20120131,000000,3.49384,3.49384,3.43856,3.48589,103316.62542472,0
+CSWC.US,D,20120201,000000,3.47731,3.5017,3.45885,3.47694,130839.92312153,0
+CSWC.US,D,20120202,000000,3.46196,3.49685,3.4583,3.49009,64823.413648864,0
+CSWC.US,D,20120203,000000,3.47731,3.58365,3.46196,3.58365,140975.76470723,0
+CSWC.US,D,20120206,000000,3.49175,3.59023,3.49175,3.55734,19252.626096212,0
+CSWC.US,D,20120207,000000,3.59169,3.60183,3.54564,3.58684,92201.131763508,0
+CSWC.US,D,20120208,000000,3.56665,3.59068,3.527,3.55606,99102.479625047,0
+CSWC.US,D,20120209,000000,3.56173,3.59854,3.55944,3.57689,100708.23336222,0
+CSWC.US,D,20120210,000000,3.55543,3.59991,3.52107,3.55131,154531.08459896,0
+CSWC.US,D,20120213,000000,3.57314,3.59589,3.57314,3.59498,48511.932945825,0
+CSWC.US,D,20120214,000000,3.55826,3.61206,3.54446,3.54564,212179.50455514,0
+CSWC.US,D,20120215,000000,3.54062,3.57277,3.53605,3.55404,127039.52981856,0
+CSWC.US,D,20120216,000000,3.53779,3.61398,3.53779,3.61398,74359.423572692,0
+CSWC.US,D,20120217,000000,3.61196,3.61727,3.60777,3.60777,42752.235491833,0
+CSWC.US,D,20120221,000000,3.61023,3.61023,3.57497,3.58795,92744.045092505,0
+CSWC.US,D,20120222,000000,3.57497,3.62696,3.57497,3.61023,69012.38403207,0
+CSWC.US,D,20120223,000000,3.59196,3.71172,3.57917,3.71172,174698.78235453,0
+CSWC.US,D,20120224,000000,3.6982,3.70004,3.65563,3.69638,171859.43321054,0
+CSWC.US,D,20120227,000000,3.69638,3.7005,3.64733,3.66852,74951.593151295,0
+CSWC.US,D,20120228,000000,3.67839,3.70917,3.67364,3.6982,57045.304544328,0
+CSWC.US,D,20120229,000000,3.70351,3.71374,3.62823,3.62823,70430.964020738,0
+CSWC.US,D,20120301,000000,3.63482,3.6634,3.63024,3.63554,96667.031727834,0
+CSWC.US,D,20120302,000000,3.64888,3.67684,3.59991,3.65307,275940.07779582,0
+CSWC.US,D,20120305,000000,3.63362,3.63864,3.60201,3.63864,13304.66031039,0
+CSWC.US,D,20120306,000000,3.61982,3.69245,3.618,3.65802,99702.311286922,0
+CSWC.US,D,20120307,000000,3.69155,3.72735,3.69155,3.72735,35226.975135277,0
+CSWC.US,D,20120308,000000,3.75084,3.75084,3.68451,3.72105,103894.5654201,0
+CSWC.US,D,20120309,000000,3.70689,3.73658,3.68862,3.73246,233871.95688185,0
+CSWC.US,D,20120312,000000,3.71136,3.75869,3.67903,3.75869,332079.0673474,0
+CSWC.US,D,20120313,000000,3.74627,3.76893,3.62338,3.71172,483598.95322039,0
+CSWC.US,D,20120314,000000,3.75786,3.75786,3.69418,3.72735,46164.051714579,0
+CSWC.US,D,20120315,000000,3.73037,3.75549,3.73037,3.7523,55235.958308782,0
+CSWC.US,D,20120316,000000,3.75869,3.75869,3.72324,3.72324,139205.82347137,0
+CSWC.US,D,20120319,000000,3.71557,3.75084,3.71557,3.7301,92119.038014163,0
+CSWC.US,D,20120320,000000,3.70241,3.7459,3.66249,3.70406,86596.865141608,0
+CSWC.US,D,20120321,000000,3.73804,3.7428,3.73311,3.73311,18339.743603504,0
+CSWC.US,D,20120322,000000,3.71172,3.72105,3.68844,3.72105,37122.793453467,0
+CSWC.US,D,20120323,000000,3.70579,3.75869,3.70113,3.75869,103793.86375424,0
+CSWC.US,D,20120326,000000,3.75869,3.75869,3.64925,3.72023,163689.46327581,0
+CSWC.US,D,20120327,000000,3.7439,3.75869,3.68322,3.73146,56244.069550729,0
+CSWC.US,D,20120328,000000,3.72105,3.72544,3.63509,3.69949,61825.349922813,0
+CSWC.US,D,20120329,000000,3.70241,3.7428,3.69976,3.73567,89377.106786066,0
+CSWC.US,D,20120330,000000,3.75869,3.75869,3.67409,3.69418,200619.61006415,0
+CSWC.US,D,20120402,000000,3.68862,3.74115,3.64194,3.74115,99252.437540516,0
+CSWC.US,D,20120403,000000,3.71675,3.75047,3.70872,3.71638,49979.769184101,0
+CSWC.US,D,20120404,000000,3.70845,3.7174,3.70771,3.71118,114135.48700496,0
+CSWC.US,D,20120405,000000,3.71118,3.74964,3.71118,3.71118,27197.111866085,0
+CSWC.US,D,20120409,000000,3.68423,3.72983,3.68423,3.6982,161761.9020412,0
+CSWC.US,D,20120410,000000,3.7005,3.71557,3.65992,3.68222,346910.67139558,0
+CSWC.US,D,20120411,000000,3.71009,3.74837,3.71009,3.74837,63042.526579756,0
+CSWC.US,D,20120412,000000,3.749,3.75084,3.72936,3.7501,71467.534429125,0
+CSWC.US,D,20120413,000000,3.74115,3.749,3.71172,3.71172,86211.571811352,0
+CSWC.US,D,20120416,000000,3.74754,3.75084,3.74079,3.74079,20973.311082467,0
+CSWC.US,D,20120417,000000,3.74571,3.78848,3.74571,3.77221,179241.30315157,0
+CSWC.US,D,20120418,000000,3.76271,3.77047,3.71355,3.75979,272071.82032672,0
+CSWC.US,D,20120419,000000,3.7723,3.7723,3.71172,3.71172,45993.296715944,0
+CSWC.US,D,20120420,000000,3.75203,3.75203,3.70241,3.73841,335467.89732032,0
+CSWC.US,D,20120423,000000,3.70241,3.72663,3.70195,3.72544,318094.67079243,0
+CSWC.US,D,20120424,000000,3.71675,3.74791,3.71675,3.74791,34465.145141362,0
+CSWC.US,D,20120425,000000,3.75503,3.77851,3.69904,3.71172,194292.918448,0
+CSWC.US,D,20120427,000000,3.75503,3.76143,3.75266,3.76143,57045.304544328,0
+CSWC.US,D,20120430,000000,3.72589,3.7501,3.71402,3.73996,79537.897281326,0
+CSWC.US,D,20120501,000000,3.73311,3.73311,3.71155,3.71155,71216.874847794,0
+CSWC.US,D,20120502,000000,3.69748,3.73475,3.69748,3.73311,135905.65474774,0
+CSWC.US,D,20120503,000000,3.71256,3.72963,3.71155,3.71575,136429.96016021,0
+CSWC.US,D,20120504,000000,3.7205,3.74434,3.71155,3.7238,121435.26319666,0
+CSWC.US,D,20120507,000000,3.72343,3.749,3.71256,3.72544,82042.303927988,0
+CSWC.US,D,20120508,000000,3.71155,3.74673,3.71155,3.73603,70106.96735666,0
+CSWC.US,D,20120509,000000,3.71155,3.74535,3.71155,3.72708,86699.755974118,0
+CSWC.US,D,20120510,000000,3.74837,3.75084,3.71475,3.74335,94833.604659146,0
+CSWC.US,D,20120511,000000,3.73887,3.77249,3.73887,3.77221,97710.169636168,0
+CSWC.US,D,20120514,000000,3.7522,3.7586,3.73174,3.74737,116507.44906935,0
+CSWC.US,D,20120515,000000,3.93392,4.54337,3.9235,4.39025,644765.40193302,0
+CSWC.US,D,20120516,000000,4.39218,4.4711,4.11983,4.15729,225840.99902934,0
+CSWC.US,D,20120517,000000,4.13939,4.13939,4.0324,4.0324,155821.59833865,0
+CSWC.US,D,20120518,000000,4.00006,4.08283,3.96343,3.98344,271098.73575116,0
+CSWC.US,D,20120521,000000,4.00216,4.07305,3.96525,4.07305,521114.70208739,0
+CSWC.US,D,20120522,000000,4.07489,4.2524,3.89537,4.0207,396634.30808173,0
+CSWC.US,D,20120523,000000,4.06218,4.1402,3.96151,4.10997,216210.8549396,0
+CSWC.US,D,20120524,000000,4.18077,4.19877,4.1213,4.15145,100258.35961581,0
+CSWC.US,D,20120525,000000,4.13847,4.16194,4.12002,4.13591,229357.89525125,0
+CSWC.US,D,20120529,000000,4.17693,4.17693,4.14076,4.15491,33651.869731193,0
+CSWC.US,D,20120530,000000,4.13609,4.15729,4.08037,4.1213,272493.23490669,0
+CSWC.US,D,20120531,000000,4.10997,4.13326,4.07489,4.13207,214978.35411611,0
+CSWC.US,D,20120601,000000,4.118,4.1837,4.10997,4.15729,632238.99036641,0
+CSWC.US,D,20120604,000000,4.17365,4.18013,4.14495,4.15948,109402.50870944,0
+CSWC.US,D,20120605,000000,4.13966,4.32585,4.13966,4.30054,95305.370072045,0
+CSWC.US,D,20120606,000000,4.40231,4.46179,4.37865,4.46179,78321.815207708,0
+CSWC.US,D,20120607,000000,4.48737,4.48737,4.40177,4.43594,132676.63394019,0
+CSWC.US,D,20120608,000000,4.47375,4.53488,4.43767,4.48024,322052.68409415,0
+CSWC.US,D,20120611,000000,4.48992,4.81653,4.48992,4.59774,302184.90216951,0
+CSWC.US,D,20120612,000000,4.59115,4.68379,4.59115,4.68379,105996.16540332,0
+CSWC.US,D,20120613,000000,4.64971,4.7513,4.64971,4.74774,191029.96555741,0
+CSWC.US,D,20120614,000000,4.72819,4.79799,4.68909,4.79799,86211.571811352,0
+CSWC.US,D,20120615,000000,4.81444,4.89026,4.7714,4.8846,259527.89542691,0
+CSWC.US,D,20120618,000000,4.82558,4.82595,4.65592,4.75012,301942.99925479,0
+CSWC.US,D,20120619,000000,4.76574,4.85811,4.73302,4.84952,205564.93752463,0
+CSWC.US,D,20120620,000000,4.81461,5.03333,4.79488,4.91365,104081.73916861,0
+CSWC.US,D,20120621,000000,4.9396,4.96007,4.86934,4.88497,236467.21394446,0
+CSWC.US,D,20120622,000000,5.00729,5.05481,4.80439,5.02017,716682.81010856,0
+CSWC.US,D,20120625,000000,4.96007,4.98418,4.84175,4.90506,234921.66229013,0
+CSWC.US,D,20120626,000000,4.91283,4.91283,4.83838,4.89822,22841.764817542,0
+CSWC.US,D,20120627,000000,4.86258,4.92462,4.86258,4.91274,85283.3651521,0
+CSWC.US,D,20120628,000000,4.90644,4.90644,4.81891,4.83279,76860.54646938,0
+CSWC.US,D,20120629,000000,4.8677,4.91283,4.79315,4.85811,129224.31813444,0
+CSWC.US,D,20120702,000000,4.84203,4.90644,4.81891,4.90644,65961.780306438,0
+CSWC.US,D,20120703,000000,4.9078,5.10139,4.89209,4.99076,169624.29406173,0
+CSWC.US,D,20120705,000000,4.94937,4.95878,4.81854,4.95485,29639.127263246,0
+CSWC.US,D,20120706,000000,4.92553,4.95924,4.91703,4.92708,29537.331014058,0
+CSWC.US,D,20120709,000000,4.89822,4.99615,4.88497,4.89127,27753.160194977,0
+CSWC.US,D,20120710,000000,4.95485,4.98098,4.91283,4.96546,56141.178718217,0
+CSWC.US,D,20120711,000000,5.00401,5.12076,4.96673,5.09975,98698.578378273,0
+CSWC.US,D,20120712,000000,5.0834,5.25323,5.03132,5.22938,73385.244413808,0
+CSWC.US,D,20120713,000000,5.24263,5.24702,5.14461,5.16625,198297.99883268,0
+CSWC.US,D,20120716,000000,5.17238,5.19522,5.07399,5.07399,12698.261148568,0
+CSWC.US,D,20120717,000000,5.07252,5.12578,5.05937,5.08065,30515.888506242,0
+CSWC.US,D,20120718,000000,5.09975,5.10944,5.05525,5.10038,42371.320494876,0
+CSWC.US,D,20120719,000000,5.03397,5.03397,5.01314,5.01314,17315.213611688,0
+CSWC.US,D,20120720,000000,5.02255,5.05407,4.92462,4.92462,70067.562356975,0
+CSWC.US,D,20120723,000000,4.77369,4.82796,4.77369,4.80338,38719.790524044,0
+CSWC.US,D,20120724,000000,4.79863,4.79863,4.72399,4.72426,37122.793453467,0
+CSWC.US,D,20120725,000000,4.7884,4.90113,4.75295,4.90068,39862.535514916,0
+CSWC.US,D,20120726,000000,4.88688,4.9396,4.82147,4.88917,43602.726735039,0
+CSWC.US,D,20120727,000000,4.89209,4.98418,4.88917,4.97669,76860.54646938,0
+CSWC.US,D,20120730,000000,4.91539,5.00648,4.87272,4.91539,26373.985205994,0
+CSWC.US,D,20120731,000000,4.88177,4.94855,4.85664,4.93201,54677.720813241,0
+CSWC.US,D,20120801,000000,4.88688,4.88752,4.6297,4.6297,122463.07693845,0
+CSWC.US,D,20120802,000000,4.65309,4.691,4.51844,4.5231,122319.68652291,0
+CSWC.US,D,20120803,000000,4.62441,4.86496,4.53698,4.83089,76063.689809079,0
+CSWC.US,D,20120806,000000,4.79241,4.96956,4.79004,4.93576,209858.98790701,0
+CSWC.US,D,20120807,000000,4.95768,4.9659,4.91063,4.92132,123837.87359413,0
+CSWC.US,D,20120808,000000,4.87893,4.99524,4.87893,4.89593,85490.241400447,0
+CSWC.US,D,20120809,000000,4.87163,4.9702,4.87163,4.95541,86515.865975587,0
+CSWC.US,D,20120810,000000,4.92325,4.96143,4.90223,4.95129,80537.251856677,0
+CSWC.US,D,20120813,000000,4.93366,4.9829,4.90598,4.96673,97935.653801034,0
+CSWC.US,D,20120814,000000,4.96007,4.99971,4.95541,4.95541,34773.817638898,0
+CSWC.US,D,20120815,000000,4.94216,4.98418,4.9078,4.95129,177033.52858587,0
+CSWC.US,D,20120816,000000,4.99478,4.99478,4.90405,4.96207,87729.758882558,0
+CSWC.US,D,20120817,000000,4.94042,4.97714,4.94042,4.95485,97195.715473611,0
+CSWC.US,D,20120820,000000,4.91968,4.97614,4.90644,4.94855,34342.551809008,0
+CSWC.US,D,20120821,000000,4.93448,5.02017,4.91886,4.92708,157399.9874927,0
+CSWC.US,D,20120822,000000,4.96874,4.9914,4.89393,4.91539,33893.772645926,0
+CSWC.US,D,20120823,000000,4.87738,4.95175,4.83892,4.8857,43726.414650718,0
+CSWC.US,D,20120824,000000,4.77076,4.93292,4.77076,4.93292,62074.914920819,0
+CSWC.US,D,20120827,000000,4.9141,4.96007,4.86989,4.95329,73020.748166718,0
+CSWC.US,D,20120828,000000,4.93658,5.01916,4.89127,4.91283,145650.73008656,0
+CSWC.US,D,20120829,000000,4.90113,4.95541,4.8993,4.95541,55911.316220053,0
+CSWC.US,D,20120830,000000,4.90871,5.00976,4.90871,4.97961,35882.630546707,0
+CSWC.US,D,20120831,000000,4.98254,4.99369,4.91703,4.94124,114533.91533511,0
+CSWC.US,D,20120904,000000,4.95449,4.95449,4.88917,4.9428,139797.99304998,0
+CSWC.US,D,20120905,000000,4.95768,5.01077,4.92672,4.99405,119201.21863117,0
+CSWC.US,D,20120906,000000,5.00564,5.12578,5.00564,5.12578,168697.1819858,0
+CSWC.US,D,20120907,000000,5.14588,5.14935,5.07984,5.10944,131750.61644759,0
+CSWC.US,D,20120910,000000,5.07965,5.18544,5.07965,5.13603,99273.234623682,0
+CSWC.US,D,20120911,000000,5.11757,5.26685,5.10167,5.26538,138926.7047236,0
+CSWC.US,D,20120912,000000,5.26346,5.38452,5.25506,5.32797,233910.26729822,0
+CSWC.US,D,20120913,000000,5.26146,5.47268,5.26146,5.45613,134547.27684191,0
+CSWC.US,D,20120914,000000,5.50483,5.50483,5.42746,5.42746,174636.39110502,0
+CSWC.US,D,20120917,000000,5.39182,5.42234,5.28996,5.40992,114330.32283674,0
+CSWC.US,D,20120918,000000,5.40662,5.49515,5.40589,5.4756,104140.84666813,0
+CSWC.US,D,20120919,000000,5.51287,5.51287,5.45111,5.45111,176585.84400612,0
+CSWC.US,D,20120920,000000,5.3857,5.4279,5.33829,5.33829,50243.563765327,0
+CSWC.US,D,20120921,000000,5.42471,5.45613,5.3318,5.3625,252583.85881572,0
+CSWC.US,D,20120924,000000,5.3625,5.39027,5.35263,5.35263,45890.405883432,0
+CSWC.US,D,20120925,000000,5.40334,5.40334,5.23943,5.23943,180984.97438764,0
+CSWC.US,D,20120926,000000,5.21029,5.25214,5.08513,5.2387,71977.610258384,0
+CSWC.US,D,20120927,000000,5.26685,5.37501,5.26566,5.37501,115107.4769972,0
+CSWC.US,D,20120928,000000,5.34916,5.59784,5.2811,5.28831,311680.41251033,0
+CSWC.US,D,20121001,000000,5.3307,5.34331,5.24975,5.29663,54350.440399189,0
+CSWC.US,D,20121002,000000,5.2811,5.29042,5.24437,5.2811,119547.10696173,0
+CSWC.US,D,20121003,000000,5.2811,5.30476,5.2017,5.24875,70306.181521735,0
+CSWC.US,D,20121004,000000,5.23816,5.49843,5.18864,5.24702,181029.85230395,0
+CSWC.US,D,20121005,000000,5.30047,5.31408,5.27242,5.28393,22033.962323995,0
+CSWC.US,D,20121008,000000,5.25972,5.25972,5.23477,5.23477,8686.6132639456,0
+CSWC.US,D,20121009,000000,5.26346,5.31563,5.24437,5.30257,86351.678476899,0
+CSWC.US,D,20121010,000000,5.29096,5.37447,5.22774,5.31033,32489.422240478,0
+CSWC.US,D,20121011,000000,5.27653,5.37784,5.27653,5.35263,71441.264429334,0
+CSWC.US,D,20121012,000000,5.37784,5.37784,5.31472,5.32897,97131.13505746,0
+CSWC.US,D,20121015,000000,5.36533,5.46811,5.36359,5.46811,43271.067987689,0
+CSWC.US,D,20121016,000000,5.45377,5.47897,5.43256,5.45111,130102.17396076,0
+CSWC.US,D,20121017,000000,5.42973,5.44837,5.36132,5.44837,60091.529936662,0
+CSWC.US,D,20121018,000000,5.45504,5.4734,5.38845,5.45779,69677.89069342,0
+CSWC.US,D,20121019,000000,5.43256,5.5105,5.353,5.37127,107345.78664253,0
+CSWC.US,D,20121022,000000,5.33829,5.35263,5.27937,5.28393,21013.810665478,0
+CSWC.US,D,20121023,000000,5.12578,5.25214,5.00976,5.08294,56714.740380303,0
+CSWC.US,D,20121024,000000,5.10167,5.10167,5.06631,5.09006,20785.042750638,0
+CSWC.US,D,20121025,000000,5.10669,5.24199,5.10669,5.22564,71238.766514286,0
+CSWC.US,D,20121026,000000,5.20125,5.2367,5.13054,5.13054,60650.862015528,0
+CSWC.US,D,20121031,000000,5.1299,5.17238,5.08102,5.09006,76556.252305144,0
+CSWC.US,D,20121101,000000,5.12889,5.30877,5.10779,5.29489,715773.21136582,0
+CSWC.US,D,20121102,000000,5.29178,5.32851,5.12762,5.14351,213233.58829672,0
+CSWC.US,D,20121105,000000,5.15849,5.15849,5.10167,5.11757,137063.72390515,0
+CSWC.US,D,20121106,000000,5.13995,5.15767,5.05525,5.0706,165181.38034722,0
+CSWC.US,D,20121107,000000,5.05627,5.17174,4.81343,4.81343,114454.01075242,0
+CSWC.US,D,20121108,000000,4.78803,4.78803,4.6297,4.6297,245187.75929148,0
+CSWC.US,D,20121109,000000,4.59774,4.72627,4.59774,4.67191,61097.45201196,0
+CSWC.US,D,20121112,000000,4.67666,4.76264,4.60111,4.76264,237280.48935463,0
+CSWC.US,D,20121113,000000,4.73943,4.86131,4.64789,4.84476,85474.917233902,0
+CSWC.US,D,20121114,000000,4.7165,4.85765,4.7165,4.72573,132612.05352404,0
+CSWC.US,D,20121115,000000,4.7513,4.81854,4.69841,4.73285,94754.794659776,0
+CSWC.US,D,20121116,000000,4.71741,4.93411,4.71741,4.92826,227719.30401434,0
+CSWC.US,D,20121119,000000,4.95468,5.09372,4.92553,5.06293,170811.91696891,0
+CSWC.US,D,20121120,000000,4.8635,5.17905,4.8635,5.13647,34978.504720595,0
+CSWC.US,D,20121121,000000,5.21705,5.21705,5.12953,5.18645,80579.940606336,0
+CSWC.US,D,20121123,000000,5.20225,5.21586,5.07701,5.11473,97806.492968732,0
+CSWC.US,D,20121126,000000,5.08833,5.10038,5.05754,5.09491,152924.23627846,0
+CSWC.US,D,20121127,000000,5.1056,5.1056,5.01369,5.06896,224134.54362631,0
+CSWC.US,D,20121128,000000,5.01542,5.08668,5.01542,5.02694,78408.28729035,0
+CSWC.US,D,20121129,000000,5.12395,5.19302,5.02757,5.06156,121072.95611621,0
+CSWC.US,D,20121130,000000,5.00611,5.11812,5.00611,5.09089,185373.15893592,0
+CSWC.US,D,20121203,000000,5.12204,5.21705,5.10432,5.2165,98354.879214352,0
+CSWC.US,D,20121204,000000,5.21705,5.24263,5.13647,5.18645,116896.02614958,0
+CSWC.US,D,20121205,000000,5.14635,5.25214,5.09884,5.19522,107944.52372108,0
+CSWC.US,D,20121206,000000,5.16982,5.16982,4.84952,5.04658,121925.63652607,0
+CSWC.US,D,20121207,000000,5.08413,5.14635,5.08413,5.14113,34303.146809324,0
+CSWC.US,D,20121210,000000,5.10724,5.10724,5.09089,5.10724,58891.866612912,0
+CSWC.US,D,20121211,000000,5.15384,5.1647,5.02839,5.09691,113878.25992368,0
+CSWC.US,D,20121212,000000,5.09309,5.09309,5.04695,5.04695,117825.32739216,0
+CSWC.US,D,20121213,000000,5.06156,5.08413,4.96637,5.0019,124413.62442286,0
+CSWC.US,D,20121214,000000,4.97267,5.04219,4.97267,5.04219,112373.20785237,0
+CSWC.US,D,20121217,000000,5.01187,5.07471,5.00875,5.03087,140287.27179606,0
+CSWC.US,D,20121218,000000,5.05635,5.18773,5.05205,5.18773,278691.86027384,0
+CSWC.US,D,20121219,000000,5.12241,5.16982,5.09609,5.16982,425890.33118137,0
+CSWC.US,D,20121220,000000,5.18818,5.18818,5.02219,5.05818,260538.19583552,0
+CSWC.US,D,20121221,000000,5.10834,5.28393,4.76903,4.76903,570388.46502713,0
+CSWC.US,D,20121224,000000,4.83801,4.98728,4.74756,4.75086,173056.90736764,0
+CSWC.US,D,20121226,000000,4.79004,4.79141,4.70626,4.73714,235637.51978442,0
+CSWC.US,D,20121227,000000,4.74281,4.83974,4.60522,4.72947,340789.76144448,0
+CSWC.US,D,20121228,000000,4.65465,4.7747,4.6424,4.7747,363767.25459427,0
+CSWC.US,D,20121231,000000,4.7324,4.7324,4.6869,4.7249,206702.20959888,0
+CSWC.US,D,20130102,000000,4.84714,5.03278,4.82256,4.97961,241428.96015483,0
+CSWC.US,D,20130103,000000,4.69731,5.06896,4.69731,4.98436,107962.03705427,0
+CSWC.US,D,20130104,000000,4.99405,5.13127,4.99405,5.02757,272137.4953262,0
+CSWC.US,D,20130107,000000,4.98473,5.04375,4.88515,4.88515,83870.258080054,0
+CSWC.US,D,20130108,000000,4.85701,4.96637,4.83591,4.96334,134621.708508,0
+CSWC.US,D,20130109,000000,4.97998,5.00446,4.87994,4.98317,111762.43035726,0
+CSWC.US,D,20130110,000000,4.95156,5.02694,4.95156,4.97423,115210.36782971,0
+CSWC.US,D,20130111,000000,4.97076,5.06613,4.89181,5.06613,111800.74077361,0
+CSWC.US,D,20130114,000000,5.03461,5.06741,5.02757,5.05096,65213.085312418,0
+CSWC.US,D,20130115,000000,5.01487,5.10505,4.96829,5.10094,100281.34586563,0
+CSWC.US,D,20130116,000000,5.02757,5.08668,5.00355,5.01625,358125.77213933,0
+CSWC.US,D,20130117,000000,5.01597,5.07609,4.97961,5.04219,59567.224524183,0
+CSWC.US,D,20130118,000000,5.02045,5.03197,4.89711,4.91876,223235.89071682,0
+CSWC.US,D,20130122,000000,4.93475,4.97423,4.88971,4.94864,111842.33493995,0
+CSWC.US,D,20130123,000000,4.93302,5.0019,4.91255,4.91255,160011.66330518,0
+CSWC.US,D,20130124,000000,4.9143,4.9143,4.87326,4.87893,146626.00382877,0
+CSWC.US,D,20130125,000000,4.85281,4.88304,4.83298,4.84513,163790.16494167,0
+CSWC.US,D,20130128,000000,4.84714,5.02757,4.84714,4.98537,202506.67171573,0
+CSWC.US,D,20130129,000000,4.9681,5.14725,4.9681,5.11053,101450.36085629,0
+CSWC.US,D,20130130,000000,5.13866,5.15174,5.06101,5.09902,204256.91045176,0
+CSWC.US,D,20130131,000000,5.10779,5.16982,5.03954,5.11546,270414.62117329,0
+CSWC.US,D,20130201,000000,5.10358,5.15557,5.08577,5.15557,128683.59397209,0
+CSWC.US,D,20130204,000000,5.14898,5.14898,5.01936,5.01936,75318.278565033,0
+CSWC.US,D,20130205,000000,5.09884,5.13218,5.08942,5.12725,40358.381760955,0
+CSWC.US,D,20130206,000000,4.89264,5.16982,4.89264,5.15064,144709.38842742,0
+CSWC.US,D,20130207,000000,5.14679,5.14679,5.05608,5.05608,73862.482743328,0
+CSWC.US,D,20130208,000000,5.11281,5.12204,5.08906,5.12204,78321.815207708,0
+CSWC.US,D,20130211,000000,5.16625,5.16625,5.12241,5.12725,144689.68592757,0
+CSWC.US,D,20130212,000000,5.15767,5.1817,5.14854,5.16096,69075.869864896,0
+CSWC.US,D,20130213,000000,5.19257,5.20564,5.14635,5.20564,127677.67189679,0
+CSWC.US,D,20130214,000000,5.17731,5.18544,5.16909,5.17731,62752.46199874,0
+CSWC.US,D,20130215,000000,5.21432,5.2641,5.18499,5.26017,231676.22273274,0
+CSWC.US,D,20130219,000000,5.2367,5.32239,5.2367,5.32239,191275.15222212,0
+CSWC.US,D,20130220,000000,5.30375,5.35098,5.24153,5.27131,164136.05327223,0
+CSWC.US,D,20130221,000000,5.28887,5.32797,5.2641,5.31846,60470.25576697,0
+CSWC.US,D,20130222,000000,5.35985,5.43256,5.34788,5.43256,104669.53041391,0
+CSWC.US,D,20130225,000000,5.40133,5.4545,5.39292,5.39292,78486.002706396,0
+CSWC.US,D,20130226,000000,5.4079,5.4545,5.40726,5.42088,25693.1543781,0
+CSWC.US,D,20130227,000000,5.44417,5.4545,5.38689,5.41165,58246.062451404,0
+CSWC.US,D,20130228,000000,5.40726,5.52466,5.40726,5.49461,145021.34467491,0
+CSWC.US,D,20130301,000000,5.44061,6.09839,5.44061,5.94929,244333.98429828,0
+CSWC.US,D,20130304,000000,5.95066,6.23836,5.85775,5.89776,236359.94477865,0
+CSWC.US,D,20130305,000000,5.88169,5.92535,5.83911,5.90325,123183.31276603,0
+CSWC.US,D,20130306,000000,5.79334,5.90562,5.79334,5.86844,22033.962323995,0
+CSWC.US,D,20130307,000000,5.88707,5.90882,5.79407,5.87201,110320.86411877,0
+CSWC.US,D,20130308,000000,5.90325,5.90498,5.86113,5.86918,89538.01053478,0
+CSWC.US,D,20130311,000000,5.89375,5.89375,5.80239,5.80239,93379.998004091,0
+CSWC.US,D,20130312,000000,5.78265,5.78804,5.68189,5.7039,107711.37747294,0
+CSWC.US,D,20130313,000000,5.77718,5.89539,5.7675,5.81262,125661.44941289,0
+CSWC.US,D,20130314,000000,5.82477,5.82477,5.70875,5.77489,61051.479512327,0
+CSWC.US,D,20130315,000000,5.78631,5.815,5.73817,5.79947,156619.54958228,0
+CSWC.US,D,20130318,000000,5.77132,5.79088,5.74904,5.74904,24873.311467981,0
+CSWC.US,D,20130319,000000,5.80614,5.81682,5.75279,5.78978,90763.943858322,0
+CSWC.US,D,20130320,000000,5.88041,5.88041,5.80239,5.84616,89416.511785751,0
+CSWC.US,D,20130321,000000,5.77653,5.81327,5.77653,5.81327,65476.879893644,0
+CSWC.US,D,20130322,000000,5.78804,5.81262,5.75196,5.75516,116138.57448896,0
+CSWC.US,D,20130325,000000,5.80002,5.80002,5.61821,5.63365,168310.79407222,0
+CSWC.US,D,20130326,000000,5.67869,5.7039,5.61885,5.65539,74851.986068758,0
+CSWC.US,D,20130327,000000,5.5856,5.99653,5.58158,5.58395,178252.89440947,0
+CSWC.US,D,20130328,000000,5.61821,5.6638,5.58158,5.58158,191382.42138793,0
+CSWC.US,D,20130401,000000,5.58158,5.69687,5.58158,5.69221,69491.811528241,0
+CSWC.US,D,20130402,000000,5.65786,5.87566,5.65786,5.87375,118170.12113941,0
+CSWC.US,D,20130403,000000,5.99214,5.99214,5.78978,5.82532,172541.35862176,0
+CSWC.US,D,20130404,000000,5.84935,5.9134,5.75598,5.8413,51103.906258454,0
+CSWC.US,D,20130405,000000,5.74365,5.74365,5.63009,5.65613,150293.95254946,0
+CSWC.US,D,20130408,000000,5.63063,5.73944,5.60652,5.73944,123996.58817619,0
+CSWC.US,D,20130409,000000,5.71761,5.74676,5.62351,5.65741,77623.471046619,0
+CSWC.US,D,20130410,000000,5.69394,5.75598,5.69394,5.75598,77226.137299793,0
+CSWC.US,D,20130411,000000,5.77416,5.77416,5.6956,5.6956,75034.781483964,0
+CSWC.US,D,20130412,000000,5.64845,5.66024,5.61785,5.66024,107172.84247724,0
+CSWC.US,D,20130415,000000,5.65539,5.68965,5.58395,5.58395,120904.39028423,0
+CSWC.US,D,20130416,000000,5.65539,5.68508,5.58788,5.67869,56939.129961843,0
+CSWC.US,D,20130417,000000,5.61538,5.82176,5.47687,5.50822,98719.37546144,0
+CSWC.US,D,20130418,000000,5.51909,5.52247,5.4693,5.5105,57821.364121462,0
+CSWC.US,D,20130419,000000,5.47779,5.55545,5.47779,5.5433,91652.745517889,0
+CSWC.US,D,20130422,000000,5.54202,5.67576,5.54202,5.65905,40728.350924666,0
+CSWC.US,D,20130423,000000,5.7442,5.7442,5.60706,5.62068,82879.660171299,0
+CSWC.US,D,20130424,000000,5.61821,5.69852,5.6013,5.62543,69652.715276956,0
+CSWC.US,D,20130425,000000,5.59884,5.63904,5.58158,5.61593,54187.347483824,0
+CSWC.US,D,20130426,000000,5.61054,5.65741,5.58158,5.61638,111980.25243884,0
+CSWC.US,D,20130429,000000,5.6248,5.67722,5.60889,5.62953,54983.109560801,0
+CSWC.US,D,20130430,000000,5.62953,5.71295,5.62953,5.71295,103505.98833987,0
+CSWC.US,D,20130501,000000,5.7442,5.7442,5.58158,5.58158,261522.22624432,0
+CSWC.US,D,20130502,000000,5.59144,5.61538,5.58158,5.6025,230854.19065597,0
+CSWC.US,D,20130503,000000,5.63557,5.67157,5.58788,5.64206,106952.831229,0
+CSWC.US,D,20130506,000000,5.63319,5.96072,5.63319,5.94829,873811.34093676,0
+CSWC.US,D,20130507,000000,5.89776,6.01809,5.89776,6.00036,50936.435009791,0
+CSWC.US,D,20130508,000000,6.00036,6.05435,5.97104,6.00913,82916.876004336,0
+CSWC.US,D,20130509,000000,5.99023,6.15841,5.99023,6.10917,111820.44327345,0
+CSWC.US,D,20130510,000000,6.09648,6.20976,6.09648,6.20601,17091.918613471,0
+CSWC.US,D,20130513,000000,6.13439,6.31253,6.13439,6.18656,67782.072375231,0
+CSWC.US,D,20130514,000000,6.28632,6.74695,6.28559,6.46803,99064.169208686,0
+CSWC.US,D,20130515,000000,6.62124,6.6694,6.52313,6.55592,105408.37415801,0
+CSWC.US,D,20130516,000000,6.52522,6.58881,6.50778,6.5117,49127.088774245,0
+CSWC.US,D,20130517,000000,6.52869,6.71881,6.52869,6.59438,174445.93360654,0
+CSWC.US,D,20130520,000000,6.58671,6.69296,6.57227,6.66884,59447.914941803,0
+CSWC.US,D,20130521,000000,6.67615,6.68657,6.55647,6.5772,44836.322141852,0
+CSWC.US,D,20130522,000000,6.74129,6.76741,6.58406,6.62398,102109.30001769,0
+CSWC.US,D,20130523,000000,6.54002,6.67615,6.54002,6.63905,53385.0179069,0
+CSWC.US,D,20130524,000000,6.61713,6.66181,6.6005,6.62124,28119.845608715,0
+CSWC.US,D,20130528,000000,6.70411,6.80552,6.69296,6.74064,158411.38248463,0
+CSWC.US,D,20130529,000000,6.69743,6.69743,6.59639,6.64947,203699.76753954,0
+CSWC.US,D,20130530,000000,6.66044,6.75974,6.66044,6.75974,28899.188935823,0
+CSWC.US,D,20130531,000000,6.70118,6.75882,6.62956,6.71324,144816.65759322,0
+CSWC.US,D,20130603,000000,6.81666,6.96229,6.792,6.85968,271916.38949463,0
+CSWC.US,D,20130604,000000,6.84616,6.88125,6.81593,6.81593,73438.878996712,0
+CSWC.US,D,20130605,000000,6.81593,6.92502,6.77582,6.86764,87607.165550203,0
+CSWC.US,D,20130606,000000,6.86462,6.97379,6.78358,6.81593,140975.76470723,0
+CSWC.US,D,20130607,000000,6.88691,6.88828,6.70748,6.75764,118147.13488958,0
+CSWC.US,D,20130610,000000,6.74842,6.78998,6.6893,6.76879,71339.468180148,0
+CSWC.US,D,20130611,000000,6.70475,6.85174,6.70475,6.76175,39336.040935788,0
+CSWC.US,D,20130612,000000,6.84964,6.89339,6.71881,6.74923,184119.86102927,0
+CSWC.US,D,20130613,000000,6.74695,6.92282,6.70118,6.92282,133265.51976882,0
+CSWC.US,D,20130614,000000,6.8891,6.91423,6.70045,6.70045,89878.425948728,0
+CSWC.US,D,20130617,000000,6.73772,6.8861,6.68044,6.82954,70511.963186758,0
+CSWC.US,D,20130618,000000,6.77527,6.85968,6.75206,6.80185,117306.4948963,0
+CSWC.US,D,20130619,000000,6.76175,6.89339,6.74129,6.77089,56627.173714336,0
+CSWC.US,D,20130620,000000,6.67852,6.78569,6.66044,6.69086,95689.568818976,0
+CSWC.US,D,20130621,000000,6.71671,6.77582,6.64463,6.69086,271691.99991309,0
+CSWC.US,D,20130624,000000,6.67496,6.69086,6.56478,6.65221,84522.629741509,0
+CSWC.US,D,20130625,000000,6.75828,6.75828,6.60954,6.6694,150932.0946277,0
+CSWC.US,D,20130626,000000,6.75125,6.75125,6.5689,6.61165,81693.131847445,0
+CSWC.US,D,20130627,000000,6.67295,6.71735,6.6005,6.65075,286681.22396002,0
+CSWC.US,D,20130628,000000,6.64883,6.71927,6.59639,6.71031,979968.41008878,0
+CSWC.US,D,20130701,000000,6.79783,6.84242,6.74357,6.79629,95965.403816772,0
+CSWC.US,D,20130702,000000,6.84023,6.89477,6.78724,6.87412,89214.013870701,0
+CSWC.US,D,20130703,000000,6.8575,6.8861,6.77875,6.84826,30934.019336236,0
+CSWC.US,D,20130705,000000,6.9801,7.15743,6.91423,7.15514,71483.953178994,0
+CSWC.US,D,20130708,000000,7.14263,7.14263,7.04132,7.07365,152816.96711264,0
+CSWC.US,D,20130709,000000,7.13961,7.13961,7.0404,7.06469,206434.03668436,0
+CSWC.US,D,20130710,000000,7.00522,7.03847,6.92638,7.03264,100874.61002756,0
+CSWC.US,D,20130711,000000,7.06469,7.10252,7.03547,7.0721,176035.26859384,0
+CSWC.US,D,20130712,000000,7.0795,7.30123,7.0795,7.22796,186202.85309597,0
+CSWC.US,D,20130715,000000,7.26377,7.34691,7.1968,7.20996,129344.72230014,0
+CSWC.US,D,20130716,000000,7.29657,7.29657,7.19005,7.20941,146146.5763326,0
+CSWC.US,D,20130717,000000,7.22348,7.2316,7.09356,7.14482,106176.77165187,0
+CSWC.US,D,20130718,000000,7.17606,7.24797,7.144,7.164,353232.98467841,0
+CSWC.US,D,20130719,000000,7.12098,7.164,7.00029,7.04469,231226.34898632,0
+CSWC.US,D,20130722,000000,7.00239,7.05273,6.92071,6.93926,92119.038014163,0
+CSWC.US,D,20130723,000000,6.92994,6.97662,6.85905,6.97517,510451.27133924,0
+CSWC.US,D,20130724,000000,6.98677,7.08754,6.95214,7.08754,733589.74414017,0
+CSWC.US,D,20130725,000000,7.04633,7.06169,7.0182,7.04276,284501.90856077,0
+CSWC.US,D,20130726,000000,7.00321,7.05949,7.00321,7.05867,171063.67113356,0
+CSWC.US,D,20130729,000000,7.06982,7.07064,7.02331,7.02834,82631.189756618,0
+CSWC.US,D,20130730,000000,7.03847,7.06469,7.00604,7.02386,78009.858960199,0
+CSWC.US,D,20130731,000000,7.05648,7.05949,7.02249,7.05784,163467.26286091,0
+CSWC.US,D,20130801,000000,7.10773,7.10773,6.98174,7.04981,274687.87447249,0
+CSWC.US,D,20130802,000000,7.05784,7.05784,6.98367,7.02386,256839.59878172,0
+CSWC.US,D,20130805,000000,7.03976,7.03976,6.84964,6.94575,174636.39110502,0
+CSWC.US,D,20130806,000000,6.96164,6.98367,6.87832,6.89979,90534.081360158,0
+CSWC.US,D,20130807,000000,6.90701,6.91277,6.82598,6.85531,36132.195544713,0
+CSWC.US,D,20130808,000000,6.92282,6.92282,6.81666,6.85968,65459.366560452,0
+CSWC.US,D,20130809,000000,6.81593,6.88828,6.77382,6.77382,44785.971308921,0
+CSWC.US,D,20130812,000000,6.77226,6.87266,6.77226,6.85102,76556.252305144,0
+CSWC.US,D,20130813,000000,6.83383,6.83959,6.65075,6.70748,178268.21857601,0
+CSWC.US,D,20130814,000000,6.70748,6.76668,6.67587,6.71087,43669.496317839,0
+CSWC.US,D,20130815,000000,6.65075,6.75125,6.62736,6.67213,169196.31198181,0
+CSWC.US,D,20130816,000000,6.62526,6.81593,6.5911,6.77382,127682.05023009,0
+CSWC.US,D,20130819,000000,6.81747,6.81747,6.60133,6.62124,129323.92521698,0
+CSWC.US,D,20130820,000000,6.66044,6.85393,6.63833,6.83594,200079.98048512,0
+CSWC.US,D,20130821,000000,6.86462,6.87038,6.44583,6.48694,219199.06741572,0
+CSWC.US,D,20130822,000000,6.5212,6.77729,6.32853,6.72019,153775.82210499,0
+CSWC.US,D,20130823,000000,6.666,6.74357,6.45524,6.68528,76902.140635714,0
+CSWC.US,D,20130826,000000,6.68528,6.78569,6.66044,6.69223,89721.900533311,0
+CSWC.US,D,20130827,000000,6.65486,6.71881,6.52522,6.52742,110053.78578757,0
+CSWC.US,D,20130828,000000,6.5488,6.72019,6.33675,6.57647,93563.888002622,0
+CSWC.US,D,20130829,000000,6.54468,6.83008,6.54468,6.78778,140928.69762428,0
+CSWC.US,D,20130830,000000,6.76367,6.82598,6.41888,6.41952,205406.22294258,0
+CSWC.US,D,20130903,000000,6.50165,6.67496,6.36197,6.6164,40080.357596509,0
+CSWC.US,D,20130904,000000,6.64188,6.8712,6.64188,6.71397,120300.18028905,0
+CSWC.US,D,20130905,000000,6.72931,6.80889,6.66044,6.6893,85762.79264827,0
+CSWC.US,D,20130906,000000,6.76879,6.82598,6.58744,6.69698,121711.09819444,0
+CSWC.US,D,20130909,000000,6.69406,6.80889,6.63422,6.74842,168173.97115664,0
+CSWC.US,D,20130910,000000,6.792,6.91423,6.792,6.8891,105867.00457102,0
+CSWC.US,D,20130911,000000,6.89906,6.97873,6.72731,6.83594,167413.23574606,0
+CSWC.US,D,20130912,000000,6.87412,6.90491,6.79492,6.82808,99119.99295824,0
+CSWC.US,D,20130913,000000,6.86325,6.95588,6.66181,6.92857,75163.942316265,0
+CSWC.US,D,20130916,000000,6.9695,6.9695,6.73854,6.81118,118513.82030332,0
+CSWC.US,D,20130917,000000,6.792,6.89339,6.75472,6.87412,117804.530309,0
+CSWC.US,D,20130918,000000,6.89686,7.00321,6.83008,6.86462,137781.77056608,0
+CSWC.US,D,20130919,000000,6.89686,6.97946,6.78569,6.84452,210106.36373836,0
+CSWC.US,D,20130920,000000,6.83008,7.06982,6.81593,6.9695,607065.76306749,0
+CSWC.US,D,20130923,000000,6.92282,7.05145,6.89339,6.92282,138248.06306235,0
+CSWC.US,D,20130924,000000,6.82598,6.96229,6.82296,6.8861,118625.46780243,0
+CSWC.US,D,20130925,000000,6.93077,6.9601,6.80889,6.84882,130110.93062735,0
+CSWC.US,D,20130926,000000,6.88398,6.93077,6.75271,6.78778,58024.956619836,0
+CSWC.US,D,20130927,000000,6.74064,6.83886,6.68044,6.79902,66459.815719127,0
+CSWC.US,D,20130930,000000,6.55163,6.87038,6.53545,6.66181,132977.64435446,0
+CSWC.US,D,20131001,000000,6.68044,6.71881,6.66044,6.71671,52468.851664217,0
+CSWC.US,D,20131002,000000,6.66391,6.69826,6.11849,6.25937,192567.85512846,0
+CSWC.US,D,20131003,000000,6.24721,6.24721,6.00841,6.05884,183831.98561491,0
+CSWC.US,D,20131004,000000,6.04056,6.30926,6.01855,6.28038,113491.87201011,0
+CSWC.US,D,20131007,000000,6.22913,6.35739,6.18976,6.23159,202848.181713,0
+CSWC.US,D,20131008,000000,6.25178,6.32112,6.15458,6.21945,224916.07612006,0
+CSWC.US,D,20131009,000000,6.23314,6.27645,6.13439,6.13439,78050.358543209,0
+CSWC.US,D,20131010,000000,6.19505,6.36791,6.19505,6.31848,113300.3199283,0
+CSWC.US,D,20131011,000000,6.28686,6.4747,6.27361,6.37311,216089.35619057,0
+CSWC.US,D,20131014,000000,6.32369,6.44374,6.26768,6.41486,78113.844376036,0
+CSWC.US,D,20131015,000000,6.48346,6.48346,6.31318,6.34222,53783.44623705,0
+CSWC.US,D,20131016,000000,6.3975,6.61859,6.34625,6.55309,151978.51628602,0
+CSWC.US,D,20131017,000000,6.50969,6.86836,6.50969,6.80552,81133.799768579,0
+CSWC.US,D,20131018,000000,6.91213,6.91213,6.77875,6.81593,334807.86357558,0
+CSWC.US,D,20131021,000000,6.80185,6.82598,6.52869,6.57227,121705.62527784,0
+CSWC.US,D,20131022,000000,6.58141,6.77582,6.57848,6.6164,89356.309702898,0
+CSWC.US,D,20131023,000000,6.61165,6.61165,6.4398,6.52869,92947.637590878,0
+CSWC.US,D,20131024,000000,6.4747,6.61859,6.22784,6.34625,125807.02899507,0
+CSWC.US,D,20131025,000000,6.36333,6.48548,6.23836,6.34625,57514.880790577,0
+CSWC.US,D,20131028,000000,6.33099,6.49956,6.33099,6.38964,242892.4180598,0
+CSWC.US,D,20131029,000000,6.57437,6.60133,6.40683,6.53737,156109.47375301,0
+CSWC.US,D,20131030,000000,6.52313,6.55994,6.4398,6.45524,71377.778596508,0
+CSWC.US,D,20131031,000000,6.48073,6.58744,6.36515,6.4006,112267.03326989,0
+CSWC.US,D,20131101,000000,6.38362,6.42628,6.23314,6.32633,212079.8974726,0
+CSWC.US,D,20131104,000000,6.33958,6.44172,6.23159,6.39239,160869.81663166,0
+CSWC.US,D,20131105,000000,6.23562,6.60954,6.23562,6.38964,44167.531730528,0
+CSWC.US,D,20131106,000000,6.43715,6.55994,6.27361,6.37311,113996.47492274,0
+CSWC.US,D,20131107,000000,6.37969,6.37969,6.09794,6.11557,147888.05840202,0
+CSWC.US,D,20131108,000000,6.11694,6.38755,6.0677,6.26576,240836.79057622,0
+CSWC.US,D,20131111,000000,6.2124,6.44172,6.13439,6.19231,358856.95380015,0
+CSWC.US,D,20131112,000000,6.17514,6.44374,6.17514,6.34022,165349.94617921,0
+CSWC.US,D,20131113,000000,6.28686,6.44848,6.23617,6.34222,135810.42599849,0
+CSWC.US,D,20131114,000000,6.34881,6.6005,6.31911,6.45332,126962.90898583,0
+CSWC.US,D,20131115,000000,6.4398,6.5435,6.42417,6.49371,106995.51997865,0
+CSWC.US,D,20131118,000000,6.44848,6.55929,6.44848,6.47543,133099.14310349,0
+CSWC.US,D,20131119,000000,6.49754,6.6005,6.46877,6.50046,145582.86592044,0
+CSWC.US,D,20131120,000000,6.5414,6.63294,6.51444,6.51581,120300.18028905,0
+CSWC.US,D,20131121,000000,6.5772,6.65432,6.51993,6.56341,125425.01941479,0
+CSWC.US,D,20131122,000000,6.58269,6.67349,6.52404,6.58607,254434.7992176,0
+CSWC.US,D,20131125,000000,6.65779,6.83749,6.63229,6.74695,85494.619733744,0
+CSWC.US,D,20131126,000000,6.78724,6.81939,6.69004,6.73571,162797.37786627,0
+CSWC.US,D,20131127,000000,6.71817,6.73928,6.64117,6.69341,114671.83283401,0
+CSWC.US,D,20131129,000000,6.74211,6.83521,6.67979,6.70182,191107.68097345,0
+CSWC.US,D,20131202,000000,6.71927,6.75618,6.47963,6.49956,129008.68521949,0
+CSWC.US,D,20131203,000000,6.51052,6.69004,6.4842,6.66811,62455.829917776,0
+CSWC.US,D,20131204,000000,6.66728,6.78495,6.56341,6.6555,72185.581090056,0
+CSWC.US,D,20131205,000000,6.52742,6.65979,6.52404,6.65011,78839.553120238,0
+CSWC.US,D,20131206,000000,6.72155,6.79693,6.60196,6.67587,95219.992572727,0
+CSWC.US,D,20131209,000000,6.57501,6.67213,6.36791,6.41888,125425.01941479,0
+CSWC.US,D,20131210,000000,6.49956,6.49956,6.40683,6.42829,194533.72677941,0
+CSWC.US,D,20131211,000000,6.4948,6.51847,6.39239,6.42692,165358.70284579,0
+CSWC.US,D,20131212,000000,6.41888,6.57501,6.41888,6.5064,95022.9675743,0
+CSWC.US,D,20131213,000000,6.51581,6.80752,6.49088,6.58068,183271.55895271,0
+CSWC.US,D,20131216,000000,6.58881,6.79693,6.58881,6.75618,103926.30833651,0
+CSWC.US,D,20131217,000000,6.68108,6.78724,6.62197,6.71817,73732.227327702,0
+CSWC.US,D,20131218,000000,6.70822,6.83749,6.69004,6.83749,160743.93954933,0
+CSWC.US,D,20131219,000000,6.82725,6.83749,6.61503,6.64117,128494.23105694,0
+CSWC.US,D,20131220,000000,6.67349,6.83749,6.67349,6.80341,358425.68797027,0
+CSWC.US,D,20131223,000000,6.79693,6.83521,6.77875,6.83174,161261.67746186,0
+CSWC.US,D,20131224,000000,6.83521,6.83749,6.82725,6.83749,58994.757445423,0
+CSWC.US,D,20131226,000000,6.83749,6.83749,6.81254,6.83521,161775.0370411,0
+CSWC.US,D,20131227,000000,6.85466,6.85466,6.792,6.83749,103412.94875729,0
+CSWC.US,D,20131230,000000,6.8332,6.83749,6.78724,6.792,89589.455951036,0
+CSWC.US,D,20131231,000000,6.80185,6.83749,6.7497,6.81045,142828.89427576,0
+CSWC.US,D,20140102,000000,6.62197,6.8332,6.40683,6.70182,150980.25629399,0
+CSWC.US,D,20140103,000000,6.74842,6.79985,6.5772,6.63294,165449.55326174,0
+CSWC.US,D,20140106,000000,6.64536,6.73772,6.57373,6.67213,137711.71723331,0
+CSWC.US,D,20140107,000000,6.67587,6.74842,6.56533,6.67587,248796.60051264,0
+CSWC.US,D,20140108,000000,6.66117,6.79419,6.56751,6.64801,149482.86630595,0
+CSWC.US,D,20140109,000000,6.68875,6.70748,6.5709,6.63568,80885.329353897,0
+CSWC.US,D,20140110,000000,6.63988,6.75399,6.59639,6.71589,97265.768806385,0
+CSWC.US,D,20140113,000000,6.71397,6.76111,6.46602,6.52404,130033.21521131,0
+CSWC.US,D,20140114,000000,6.53665,6.73571,6.53665,6.6205,78327.28812433,0
+CSWC.US,D,20140115,000000,6.6005,6.74211,6.48694,6.6205,263136.73664809,0
+CSWC.US,D,20140116,000000,6.63019,6.73169,6.56121,6.63019,124760.60733676,0
+CSWC.US,D,20140117,000000,6.60196,6.63568,6.46602,6.54751,159214.80664489,0
+CSWC.US,D,20140121,000000,6.63229,6.83749,6.53938,6.82725,261598.84707704,0
+CSWC.US,D,20140122,000000,6.81045,6.83749,6.74842,6.8332,163821.90785807,0
+CSWC.US,D,20140123,000000,6.81045,6.83886,6.77153,6.80835,1194345.8379597,0
+CSWC.US,D,20140124,000000,6.78066,6.78724,6.62398,6.69552,166424.82700396,0
+CSWC.US,D,20140127,000000,6.6205,6.7696,6.59036,6.71817,106479.97123279,0
+CSWC.US,D,20140128,000000,6.74211,6.83749,6.63229,6.77153,218782.03116906,0
+CSWC.US,D,20140129,000000,6.69341,6.83749,6.69341,6.80341,537023.37612698,0
+CSWC.US,D,20140130,000000,6.82954,6.97517,6.78724,6.94429,127474.07939842,0
+CSWC.US,D,20140131,000000,6.85968,6.86261,6.63229,6.67349,164012.36535656,0
+CSWC.US,D,20140203,000000,6.92711,6.92711,6.44848,6.49088,200524.3813149,0
+CSWC.US,D,20140204,000000,6.47543,6.76806,6.46128,6.67979,184072.79394632,0
+CSWC.US,D,20140205,000000,6.77382,6.77382,6.5435,6.62883,146767.20507764,0
+CSWC.US,D,20140206,000000,6.55793,6.69341,6.44848,6.49371,147815.81590259,0
+CSWC.US,D,20140207,000000,6.54751,6.62197,6.40947,6.5414,243563.39763778,0
+CSWC.US,D,20140210,000000,6.4948,6.63777,6.46877,6.60608,122995.0444342,0
+CSWC.US,D,20140211,000000,6.6205,6.65979,6.57647,6.63019,193798.1667853,0
+CSWC.US,D,20140212,000000,6.59639,6.69826,6.55793,6.59036,290936.96392603,0
+CSWC.US,D,20140213,000000,6.55446,6.65779,6.55446,6.60608,102731.02334606,0
+CSWC.US,D,20140214,000000,6.6205,6.66117,6.56533,6.59036,89102.366371594,0
+CSWC.US,D,20140218,000000,6.5709,6.78998,6.5709,6.76806,381699.81320102,0
+CSWC.US,D,20140219,000000,6.76806,6.82296,6.70182,6.72366,145531.42050417,0
+CSWC.US,D,20140220,000000,6.70748,6.91999,6.64801,6.83521,158404.81498468,0
+CSWC.US,D,20140221,000000,6.86974,6.95507,6.83749,6.93579,163628.16660962,0
+CSWC.US,D,20140224,000000,6.96374,7.19151,6.82725,7.15588,84135.147244604,0
+CSWC.US,D,20140225,000000,7.13961,7.1514,6.71031,6.76257,120320.97737222,0
+CSWC.US,D,20140226,000000,6.80341,6.92638,6.66262,6.72155,95593.245486412,0
+CSWC.US,D,20140227,000000,6.71169,6.82296,6.64664,6.82159,135107.7035041,0
+CSWC.US,D,20140228,000000,6.81939,6.81939,6.71817,6.77527,136387.27141055,0
+CSWC.US,D,20140303,000000,6.7696,6.81939,6.68108,6.75828,128771.16063806,0
+CSWC.US,D,20140304,000000,6.77875,7.02249,6.70748,6.86608,450741.75098285,0
+CSWC.US,D,20140305,000000,7.02559,7.02559,6.70045,6.80835,256491.52128451,0
+CSWC.US,D,20140306,000000,6.90061,6.90061,6.78998,6.83886,138838.0434743,0
+CSWC.US,D,20140307,000000,6.84242,7.02981,6.82159,6.94657,217684.1640945,0
+CSWC.US,D,20140310,000000,6.91213,7.02058,6.88554,6.92209,208011.3312551,0
+CSWC.US,D,20140311,000000,6.90994,7.02249,6.84023,6.89477,167200.88658109,0
+CSWC.US,D,20140312,000000,6.83749,7.00029,6.80835,6.89686,208610.06833365,0
+CSWC.US,D,20140313,000000,6.90061,6.90061,6.80752,6.8575,208016.80417172,0
+CSWC.US,D,20140314,000000,6.82159,6.89614,6.81666,6.85102,285675.30188472,0
+CSWC.US,D,20140317,000000,6.87322,6.93579,6.78724,6.81939,251892.08215458,0
+CSWC.US,D,20140318,000000,6.80478,6.86261,6.792,6.85102,177799.73691309,0
+CSWC.US,D,20140319,000000,6.82296,6.83749,6.792,6.8332,268848.2724358,0
+CSWC.US,D,20140320,000000,6.74357,6.90061,6.74357,6.84023,148679.4421457,0
+CSWC.US,D,20140321,000000,6.87969,6.97818,6.83749,6.9601,989003.10084995,0
+CSWC.US,D,20140324,000000,7.02614,7.02614,6.83749,6.9601,289448.33060459,0
+CSWC.US,D,20140325,000000,6.98174,7.07365,6.86114,7.02614,164723.84451753,0
+CSWC.US,D,20140326,000000,7.0319,7.0319,6.84672,6.87969,415693.19292949,0
+CSWC.US,D,20140327,000000,6.88398,6.91423,6.79985,6.85321,205581.3562745,0
+CSWC.US,D,20140328,000000,6.83749,6.83749,6.62197,6.78998,579066.32162449,0
+CSWC.US,D,20140331,000000,6.83749,6.89267,6.72366,6.78066,525171.22788833,0
+CSWC.US,D,20140401,000000,6.77382,6.81939,6.65979,6.71031,195715.87676997,0
+CSWC.US,D,20140402,000000,6.70475,6.70475,6.59639,6.62883,323913.47574594,0
+CSWC.US,D,20140403,000000,6.62398,6.62398,6.45652,6.4948,261944.73540761,0
+CSWC.US,D,20140404,000000,6.51052,6.51993,6.25352,6.3975,430382.50114549,0
+CSWC.US,D,20140407,000000,6.40683,6.59219,6.35146,6.55793,450519.55056797,0
+CSWC.US,D,20140408,000000,6.57501,6.78495,6.57501,6.71169,238735.19059302,0
+CSWC.US,D,20140409,000000,6.75828,6.88398,6.72585,6.78066,182636.70062444,0
+CSWC.US,D,20140410,000000,6.74695,6.78431,6.62883,6.72155,663048.22720364,0
+CSWC.US,D,20140411,000000,6.64536,6.74549,6.64317,6.70045,205724.74669003,0
+CSWC.US,D,20140414,000000,6.77527,6.80405,6.64117,6.69223,189314.75348778,0
+CSWC.US,D,20140415,000000,6.83174,6.83174,6.63294,6.71169,178676.49815608,0
+CSWC.US,D,20140416,000000,6.75828,6.87322,6.70748,6.83749,261814.479992,0
+CSWC.US,D,20140417,000000,6.95086,6.95086,6.792,6.85321,174293.78652442,0
+CSWC.US,D,20140421,000000,6.97315,6.97315,6.80185,6.86974,188280.37224603,0
+CSWC.US,D,20140422,000000,6.99746,6.99746,6.85321,6.92282,185369.87518595,0
+CSWC.US,D,20140423,000000,6.77875,7.02058,6.77875,6.97315,231889.66648103,0
+CSWC.US,D,20140424,000000,7.01381,7.01381,6.92857,7.00029,184378.18269387,0
+CSWC.US,D,20140425,000000,6.96374,7.00175,6.88398,6.9336,275587.62196531,0
+CSWC.US,D,20140428,000000,6.85968,6.97315,6.81939,6.86407,194137.48761592,0
+CSWC.US,D,20140429,000000,6.91487,6.98174,6.8332,6.86407,191057.33014051,0
+CSWC.US,D,20140430,000000,6.82159,6.89686,6.65979,6.8575,325415.24406729,0
+CSWC.US,D,20140501,000000,6.82296,6.91487,6.73271,6.82954,633677.27285492,0
+CSWC.US,D,20140502,000000,6.86407,6.87751,6.77153,6.84826,353085.21592959,0
+CSWC.US,D,20140505,000000,6.83174,6.95588,6.78998,6.8891,206494.23876722,0
+CSWC.US,D,20140506,000000,6.84242,6.92638,6.73928,6.83886,280643.50234158,0
+CSWC.US,D,20140507,000000,6.84242,6.95086,6.74842,6.84826,344401.88641562,0
+CSWC.US,D,20140508,000000,6.86974,6.90994,6.80341,6.84242,236975.10060707,0
+CSWC.US,D,20140509,000000,6.79419,6.97315,6.73928,6.86261,277509.71028328,0
+CSWC.US,D,20140512,000000,6.90408,6.94219,6.78295,6.87969,780054.806269,0
+CSWC.US,D,20140513,000000,6.88262,6.92282,6.83521,6.8575,379304.86488682,0
+CSWC.US,D,20140514,000000,6.94073,6.94073,6.84826,6.85102,294259.02431616,0
+CSWC.US,D,20140515,000000,6.85321,6.92502,6.84672,6.85968,401890.4972064,0
+CSWC.US,D,20140516,000000,6.86261,7.03264,6.85102,6.87969,397769.39098933,0
+CSWC.US,D,20140519,000000,6.85102,6.96512,6.85102,6.90281,266259.58287315,0
+CSWC.US,D,20140520,000000,6.8891,6.95086,6.8332,6.86974,460919.1867349,0
+CSWC.US,D,20140521,000000,6.87531,6.90994,6.84672,6.8575,303594.72549159,0
+CSWC.US,D,20140522,000000,6.8575,6.96512,6.8575,6.86836,325855.26656378,0
+CSWC.US,D,20140523,000000,6.89056,6.94429,6.85968,6.91423,293699.69223729,0
+CSWC.US,D,20140527,000000,6.95452,7.00321,6.86836,6.99389,326215.38447756,0
+CSWC.US,D,20140528,000000,6.96374,7.00321,6.91423,6.97315,196997.63384307,0
+CSWC.US,D,20140529,000000,7.0182,7.09138,6.97946,7.01381,804673.07982236,0
+CSWC.US,D,20140530,000000,7.02668,7.13367,6.98247,7.0795,1152571.0653767,0
+CSWC.US,D,20140602,000000,7.05145,7.10389,6.98174,7.01381,363257.17876501,0
+CSWC.US,D,20140603,000000,7.0118,7.0773,6.99389,7.02981,347952.7147206,0
+CSWC.US,D,20140604,000000,7.03976,7.03976,6.86974,6.92282,244920.68096027,0
+CSWC.US,D,20140605,000000,6.83174,6.99106,6.81666,6.98247,271187.39700045,0
+CSWC.US,D,20140606,000000,7.0404,7.0404,6.89267,7.0076,201658.36963917,0
+CSWC.US,D,20140609,000000,7.0182,7.06689,7.0076,7.05145,295291.21639124,0
+CSWC.US,D,20140610,000000,7.05145,7.0795,6.95588,7.0118,216444.00118774,0
+CSWC.US,D,20140611,000000,7.0404,7.05784,6.96082,6.9896,221438.58489783,0
+CSWC.US,D,20140612,000000,6.97946,7.05145,6.95452,7.04276,203639.56545668,0
+CSWC.US,D,20140613,000000,7.00102,7.05145,6.90408,6.94219,326144.23656147,0
+CSWC.US,D,20140616,000000,7.0118,7.0118,6.84616,6.86261,261233.25624663,0
+CSWC.US,D,20140617,000000,6.85102,6.90994,6.80835,6.86608,283590.12065138,0
+CSWC.US,D,20140618,000000,6.86114,7.00413,6.8575,6.94073,198410.74091512,0
+CSWC.US,D,20140619,000000,7.0076,7.0076,6.83666,6.94657,325445.89240037,0
+CSWC.US,D,20140620,000000,6.97151,6.97151,6.85968,6.87969,633332.47910768,0
+CSWC.US,D,20140623,000000,6.90281,6.96512,6.87322,6.88773,332473.11734425,0
+CSWC.US,D,20140624,000000,6.90408,7.02668,6.89614,6.97589,500817.84349953,0
+CSWC.US,D,20140625,000000,6.9695,7.06982,6.94219,6.97151,417156.65083447,0
+CSWC.US,D,20140626,000000,6.98247,7.0721,6.93643,7.03264,627397.64832176,0
+CSWC.US,D,20140627,000000,7.0542,7.16327,6.9695,7.09512,10934602.820989,0
+CSWC.US,D,20140630,000000,7.06031,7.13066,7.01545,7.05355,824308.81008218,0
+CSWC.US,D,20140701,000000,7.11138,7.4188,7.0773,7.34316,571386.72501917,0
+CSWC.US,D,20140702,000000,7.34005,7.49381,7.34005,7.44547,448712.39349906,0
+CSWC.US,D,20140703,000000,7.46787,7.47727,7.37532,7.37532,254215.88255268,0
+CSWC.US,D,20140707,000000,7.38591,7.43708,7.24943,7.28057,388908.73897678,0
+CSWC.US,D,20140708,000000,7.24943,7.29272,7.07501,7.15003,320503.84868985,0
+CSWC.US,D,20140709,000000,7.15879,7.19069,7.11888,7.14555,278402.89027615,0
+CSWC.US,D,20140710,000000,7.0721,7.15963,7.0721,7.14555,132169.84186091,0
+CSWC.US,D,20140711,000000,7.15963,7.18858,7.09138,7.10608,142509.27594499,0
+CSWC.US,D,20140714,000000,7.15441,7.26596,6.97818,7.06689,386872.81399304,0
+CSWC.US,D,20140715,000000,6.97589,7.09356,6.97589,7.0435,406241.46592165,0
+CSWC.US,D,20140716,000000,7.12335,7.1863,6.99672,7.08836,328798.60112359,0
+CSWC.US,D,20140717,000000,7.05145,7.14108,7.0076,7.05584,185424.60435218,0
+CSWC.US,D,20140718,000000,7.06397,7.10553,7.01381,7.0721,174128.50444241,0
+CSWC.US,D,20140721,000000,7.08617,7.14555,7.01692,7.08188,127145.70440105,0
+CSWC.US,D,20140722,000000,7.10024,7.12929,7.0404,7.06908,219970.74865956,0
+CSWC.US,D,20140723,000000,7.07501,7.16712,7.07501,7.13294,74048.561908508,0
+CSWC.US,D,20140724,000000,7.12701,7.21974,7.06908,7.15963,86283.814310774,0
+CSWC.US,D,20140725,000000,7.13805,7.16857,6.99106,7.14701,147734.81673658,0
+CSWC.US,D,20140728,000000,7.15963,7.23088,7.15441,7.1863,117701.63947647,0
+CSWC.US,D,20140729,000000,7.18256,7.22348,7.09356,7.1017,148274.4463156,0
+CSWC.US,D,20140730,000000,7.09804,7.11138,6.98521,6.99106,124820.80941962,0
+CSWC.US,D,20140731,000000,6.9695,7.0182,6.84178,6.86407,311885.09959203,0
+CSWC.US,D,20140801,000000,6.89477,7.0076,6.72795,6.94657,232578.15939219,0
+CSWC.US,D,20140804,000000,6.98521,7.01473,6.86261,6.91999,108303.54705155,0
+CSWC.US,D,20140805,000000,6.97946,6.97946,6.79985,6.9178,249143.58342653,0
+CSWC.US,D,20140806,000000,6.92638,7.04981,6.86114,6.91999,107674.16163991,0
+CSWC.US,D,20140807,000000,6.83666,7.0404,6.78724,6.89842,157243.46207729,0
+CSWC.US,D,20140808,000000,6.92638,7.02112,6.77527,6.98247,251205.77841006,0
+CSWC.US,D,20140811,000000,6.95086,7.14108,6.73507,6.83174,740508.60533489,0
+CSWC.US,D,20140812,000000,6.7696,7.01692,6.7696,6.96731,148325.89173185,0
+CSWC.US,D,20140813,000000,6.90281,7.0477,6.88125,6.98796,128268.74689207,0
+CSWC.US,D,20140814,000000,6.96229,7.09512,6.78295,7.00102,122470.73902171,0
+CSWC.US,D,20140815,000000,7.05145,7.05145,6.792,6.89477,154561.73293205,0
+CSWC.US,D,20140818,000000,6.92638,7.04276,6.84826,7.0076,136675.14682492,0
+CSWC.US,D,20140819,000000,7.04981,7.04981,6.88554,7.02386,336859.11272587,0
+CSWC.US,D,20140820,000000,6.97818,7.05145,6.92502,7.03264,145071.69550785,0
+CSWC.US,D,20140821,000000,7.0182,7.1144,6.99106,7.00321,164149.18827213,0
+CSWC.US,D,20140822,000000,7.02668,7.1017,6.9896,7.05145,155475.71000808,0
+CSWC.US,D,20140825,000000,7.05355,7.12335,7.01545,7.05355,186221.46101248,0
+CSWC.US,D,20140826,000000,7.05355,7.1017,7.01545,7.08617,205266.11627702,0
+CSWC.US,D,20140827,000000,7.06908,7.14847,7.06908,7.10389,236414.67394488,0
+CSWC.US,D,20140828,000000,7.09138,7.30123,7.08397,7.16857,130070.43104434,0
+CSWC.US,D,20140829,000000,7.17085,7.2116,7.1017,7.16857,151769.45087101,0
+CSWC.US,D,20140902,000000,7.26139,8.2023,7.26139,7.96047,611330.2597001,0
+CSWC.US,D,20140903,000000,7.95964,8.08133,7.74541,7.79073,510819.05133631,0
+CSWC.US,D,20140904,000000,7.81658,7.93471,7.79803,7.86766,157769.95665642,0
+CSWC.US,D,20140905,000000,7.88675,7.94805,7.77383,7.89579,161162.07037932,0
+CSWC.US,D,20140908,000000,7.92895,7.92895,7.79803,7.8555,149919.60505246,0
+CSWC.US,D,20140909,000000,7.83293,7.8555,7.5002,7.79803,135554.29350054,0
+CSWC.US,D,20140910,000000,7.75336,7.75336,7.64153,7.73555,179187.66856867,0
+CSWC.US,D,20140911,000000,7.7001,7.8555,7.66274,7.82069,144171.94801503,0
+CSWC.US,D,20140912,000000,7.81658,7.85312,7.78113,7.78113,177138.60858504,0
+CSWC.US,D,20140915,000000,7.81658,7.86363,7.81658,7.85148,117598.74864397,0
+CSWC.US,D,20140916,000000,7.82965,7.88081,7.75674,7.77529,112952.24243108,0
+CSWC.US,D,20140917,000000,7.81658,7.87569,7.80525,7.82635,116416.59865342,0
+CSWC.US,D,20140918,000000,7.8555,7.8555,7.7413,7.7656,119564.62029493,0
+CSWC.US,D,20140919,000000,7.78507,7.8555,7.6314,7.64464,193072.4580411,0
+CSWC.US,D,20140922,000000,7.72678,7.7656,7.52058,7.69609,166682.05408524,0
+CSWC.US,D,20140923,000000,7.70558,7.70558,7.51501,7.6282,266440.18912171,0
+CSWC.US,D,20140924,000000,7.7001,7.70082,7.52058,7.63771,89527.064701534,0
+CSWC.US,D,20140925,000000,7.57722,7.6683,7.43708,7.60948,255141.90004529,0
+CSWC.US,D,20140926,000000,7.58745,7.67306,7.34316,7.43416,173835.15611143,0
+CSWC.US,D,20140929,000000,7.39743,7.42867,7.22796,7.29501,690106.32698751,0
+CSWC.US,D,20140930,000000,7.33393,7.33393,7.00321,7.0076,469570.77333245,0
+CSWC.US,D,20141001,000000,7.10024,7.10024,6.80478,6.88262,237607.76976868,0
+CSWC.US,D,20141002,000000,6.83521,6.99389,6.81876,6.81876,97075.311307906,0
+CSWC.US,D,20141003,000000,6.96374,6.97818,6.8575,6.92638,165363.0811791,0
+CSWC.US,D,20141006,000000,6.97315,7.00321,6.84672,6.84672,141262.54553828,0
+CSWC.US,D,20141007,000000,6.84672,6.8575,6.7696,6.81876,114236.18867083,0
+CSWC.US,D,20141008,000000,6.84672,6.84672,6.7696,6.81876,174513.79777267,0
+CSWC.US,D,20141009,000000,6.85102,6.94219,6.70968,6.81464,261944.73540761,0
+CSWC.US,D,20141010,000000,6.76458,6.97151,6.64262,6.78924,315186.36289899,0
+CSWC.US,D,20141013,000000,6.78724,6.85968,6.68327,6.76741,128577.41938961,0
+CSWC.US,D,20141014,000000,6.85466,6.88262,6.7696,6.79985,130580.5068736,0
+CSWC.US,D,20141015,000000,6.77956,6.93077,6.73928,6.83174,127031.86773528,0
+CSWC.US,D,20141016,000000,6.83666,6.95452,6.71169,6.90281,121404.61486356,0
+CSWC.US,D,20141017,000000,6.92502,7.19973,6.80835,6.9156,351562.65052509,0
+CSWC.US,D,20141020,000000,6.88773,7.04908,6.86114,6.94931,122951.26110121,0
+CSWC.US,D,20141021,000000,6.94073,7.15879,6.86608,7.08188,167592.74741129,0
+CSWC.US,D,20141022,000000,7.1017,7.1017,6.90125,6.96082,92462.737178085,0
+CSWC.US,D,20141023,000000,7.02834,7.09138,6.82159,6.8575,591718.61027342,0
+CSWC.US,D,20141024,000000,6.92857,6.95452,6.87322,6.94931,164816.88410013,0
+CSWC.US,D,20141027,000000,6.95214,7.05145,6.90408,6.99599,140056.31471458,0
+CSWC.US,D,20141028,000000,7.0477,7.12335,6.99389,7.0795,217206.92576497,0
+CSWC.US,D,20141029,000000,7.12472,7.16327,7.0721,7.08188,86641.743057915,0
+CSWC.US,D,20141030,000000,7.09512,7.23682,7.03491,7.16327,181536.64438323,0
+CSWC.US,D,20141031,000000,7.25153,7.30123,7.09804,7.18256,155122.15959424,0
+CSWC.US,D,20141103,000000,7.18256,7.27519,7.18256,7.18256,99485.583788654,0
+CSWC.US,D,20141104,000000,7.18256,7.18256,7.03264,7.13805,127406.21523229,0
+CSWC.US,D,20141105,000000,7.21453,7.22796,7.18556,7.1863,43144.096322036,0
+CSWC.US,D,20141106,000000,7.22796,7.24797,7.1619,7.22119,547211.75771227,0
+CSWC.US,D,20141107,000000,7.19005,7.23234,7.08397,7.15743,176796.00400444,0
+CSWC.US,D,20141110,000000,7.23764,7.23764,7.0795,7.15003,257525.90252625,0
+CSWC.US,D,20141111,000000,7.22421,7.23682,7.10389,7.18556,307242.97171244,0
+CSWC.US,D,20141112,000000,7.15441,7.26678,7.12252,7.14701,128201.97730927,0
+CSWC.US,D,20141113,000000,7.22192,7.22796,7.15304,7.19973,155191.11834368,0
+CSWC.US,D,20141114,000000,7.12252,7.24212,7.12252,7.1968,84436.157658866,0
+CSWC.US,D,20141117,000000,7.1863,7.22421,7.12024,7.18256,501411.10766145,0
+CSWC.US,D,20141118,000000,7.24577,7.24577,7.15963,7.16857,716836.05177399,0
+CSWC.US,D,20141119,000000,7.19005,7.19005,7.14326,7.16857,225286.04528377,0
+CSWC.US,D,20141120,000000,7.17085,7.38738,7.17085,7.32031,669539.10631847,0
+CSWC.US,D,20141121,000000,7.36993,7.36993,7.18036,7.25683,232462.13355979,0
+CSWC.US,D,20141124,000000,7.27053,7.3057,7.24797,7.27519,133578.57059965,0
+CSWC.US,D,20141125,000000,7.3057,7.31639,7.24797,7.31639,136347.86641087,0
+CSWC.US,D,20141126,000000,7.31502,7.32031,7.27592,7.30031,205633.89627408,0
+CSWC.US,D,20141128,000000,7.28057,7.34554,7.24577,7.31502,113616.6545091,0
+CSWC.US,D,20141201,000000,7.25153,7.33466,7.19973,7.23819,171365.77613115,0
+CSWC.US,D,20141202,000000,7.60235,8.0755,7.56224,7.65734,630882.80162724,0
+CSWC.US,D,20141203,000000,7.68402,7.88336,7.68402,7.72842,265450.68579628,0
+CSWC.US,D,20141204,000000,7.73089,7.73089,7.57722,7.63451,125092.26608411,0
+CSWC.US,D,20141205,000000,7.6229,7.66127,7.59603,7.65342,187413.46225296,0
+CSWC.US,D,20141208,000000,7.65342,7.66127,7.56534,7.62674,242952.62014266,0
+CSWC.US,D,20141209,000000,7.52607,7.68713,7.47426,7.66594,313604.68999496,0
+CSWC.US,D,20141210,000000,7.68713,7.8555,7.66274,7.73728,653811.03852743,0
+CSWC.US,D,20141211,000000,7.80781,7.92567,7.74943,7.85641,342566.27018028,0
+CSWC.US,D,20141212,000000,7.80608,7.87332,7.62674,7.73006,414276.80210747,0
+CSWC.US,D,20141215,000000,7.71947,7.92311,7.65342,7.79803,214926.90869984,0
+CSWC.US,D,20141216,000000,7.7413,7.83047,7.63925,7.75921,364162.39917444,0
+CSWC.US,D,20141217,000000,7.75921,7.90995,7.74304,7.82307,401475.65012639,0
+CSWC.US,D,20141218,000000,7.80781,8.06526,7.78753,7.97216,397307.47682635,0
+CSWC.US,D,20141219,000000,7.89168,7.99445,7.86766,7.95718,803415.40358241,0
+CSWC.US,D,20141222,000000,7.92567,7.98038,7.7615,7.88336,2053429.5602641,0
+CSWC.US,D,20141223,000000,7.88501,7.9074,7.83047,7.84664,2127971.779252,0
+CSWC.US,D,20141224,000000,7.85641,7.92065,7.83293,7.89579,342960.32017714,0
+CSWC.US,D,20141226,000000,7.91653,7.94558,7.73555,7.94056,929230.09466075,0
+CSWC.US,D,20141229,000000,7.87569,7.87569,7.36536,7.46951,1455310.9212917,0
+CSWC.US,D,20141230,000000,7.43708,7.59367,7.3798,7.45553,669698.91548385,0
+CSWC.US,D,20141231,000000,7.50094,7.50094,7.42867,7.44621,960402.73316174,0
+CSWC.US,D,20150102,000000,7.50725,7.6197,7.42347,7.58745,599206.65479694,0
+CSWC.US,D,20150105,000000,7.51437,7.68713,7.50094,7.6314,754822.47147056,0
+CSWC.US,D,20150106,000000,7.68713,7.76642,7.66996,7.66996,517549.64419921,0
+CSWC.US,D,20150107,000000,7.6409,7.9887,7.61012,7.8661,1911624.1013968,0
+CSWC.US,D,20150108,000000,7.89579,7.95718,7.83933,7.91653,1256524.7382963,0
+CSWC.US,D,20150109,000000,7.82718,7.9613,7.82718,7.90995,908113.39316276,0
+CSWC.US,D,20150112,000000,7.93471,7.93471,7.8449,7.9157,1156509.3761785,0
+CSWC.US,D,20150113,000000,7.99601,7.99601,7.89579,7.96294,912532.22604412,0
+CSWC.US,D,20150114,000000,7.92895,7.99445,7.85641,7.92311,920649.65597929,0
+CSWC.US,D,20150115,000000,7.95801,7.96294,7.83047,7.88994,1044635.2983222,0
+CSWC.US,D,20150116,000000,7.94056,7.97947,7.88081,7.97034,658303.20849155,0
+CSWC.US,D,20150120,000000,7.91653,7.95964,7.862,7.9274,734954.68954594,0
+CSWC.US,D,20150121,000000,7.95051,7.99785,7.87094,7.9845,751410.65524782,0
+CSWC.US,D,20150122,000000,7.95051,8.0755,7.94558,8.06197,1402653.8012958,0
+CSWC.US,D,20150123,000000,8.03064,8.45847,7.99282,8.36099,1513274.5812454,0
+CSWC.US,D,20150126,000000,8.39634,8.57769,8.34801,8.47655,1598858.9568118,0
+CSWC.US,D,20150127,000000,8.39634,8.54188,8.28507,8.48342,3005850.591823,0
+CSWC.US,D,20150128,000000,8.56335,8.61351,8.43169,8.53293,1171606.9639747,0
+CSWC.US,D,20150129,000000,8.54453,8.712,8.54097,8.61351,1056986.5765569,0
+CSWC.US,D,20150130,000000,8.56335,8.60546,8.52133,8.54636,542093.48608648,0
+CSWC.US,D,20150202,000000,8.55266,8.62511,8.52936,8.56335,480689.55074363,0
+CSWC.US,D,20150203,000000,8.59825,8.62959,8.5607,8.59825,776768.86712858,0
+CSWC.US,D,20150204,000000,8.56691,8.64302,8.56691,8.61972,624725.77042642,0
+CSWC.US,D,20150205,000000,8.60903,8.66448,8.59203,8.61972,822173.27801591,0
+CSWC.US,D,20150206,000000,8.60455,8.80518,8.58035,8.64302,926546.17634886,0
+CSWC.US,D,20150209,000000,8.57057,8.75675,8.57057,8.67253,719206.91925505,0
+CSWC.US,D,20150210,000000,8.69189,8.72204,8.65379,8.67253,425373.68785216,0
+CSWC.US,D,20150211,000000,8.63588,8.82893,8.61351,8.80701,409323.8125637,0
+CSWC.US,D,20150212,000000,8.84446,8.96323,8.80518,8.90567,501774.50932521,0
+CSWC.US,D,20150213,000000,8.81888,9.16148,8.81888,9.14229,789864.46202398,0
+CSWC.US,D,20150217,000000,9.13864,9.42825,9.07834,9.38897,1147736.290832,0
+CSWC.US,D,20150218,000000,9.30673,9.4931,9.27567,9.47122,860910.58187314,0
+CSWC.US,D,20150219,000000,9.50226,9.59547,9.40632,9.56707,383797.03485093,0
+CSWC.US,D,20150220,000000,9.62378,9.62378,9.48489,9.61189,309223.07294663,0
+CSWC.US,D,20150223,000000,9.63926,9.69406,9.5333,9.63926,314417.96540513,0
+CSWC.US,D,20150224,000000,9.64935,9.66671,9.55065,9.59821,664246.79594407,0
+CSWC.US,D,20150225,000000,9.56981,9.62651,9.54792,9.59274,495821.07062277,0
+CSWC.US,D,20150226,000000,9.55065,9.60454,9.51688,9.57349,519622.78501598,0
+CSWC.US,D,20150227,000000,9.58906,9.63105,9.54339,9.56623,581251.10994037,0
+CSWC.US,D,20150302,000000,9.56981,9.67397,9.56981,9.66209,221451.71989773,0
+CSWC.US,D,20150303,000000,9.65209,9.6704,9.56981,9.62378,248941.08551149,0
+CSWC.US,D,20150304,000000,9.66209,9.76258,9.64567,9.72701,345165.90557619,0
+CSWC.US,D,20150305,000000,9.69774,9.90697,9.68134,9.87771,254546.44671671,0
+CSWC.US,D,20150306,000000,9.83119,9.86676,9.72701,9.7745,386397.76483016,0
+CSWC.US,D,20150309,000000,9.74533,9.79998,9.55245,9.62105,345672.69765548,0
+CSWC.US,D,20150310,000000,9.53698,9.61368,9.30673,9.44102,514181.61130944,0
+CSWC.US,D,20150311,000000,9.40906,9.69135,9.40723,9.47027,553895.28349221,0
+CSWC.US,D,20150312,000000,9.51046,9.68955,9.42003,9.59085,190912.84514168,0
+CSWC.US,D,20150313,000000,9.71335,9.71335,9.473,9.59274,176651.51900559,0
+CSWC.US,D,20150316,000000,9.64567,9.65482,9.49951,9.58906,109458.33245899,0
+CSWC.US,D,20150317,000000,9.5333,9.6402,9.47122,9.52688,294254.64598286,0
+CSWC.US,D,20150318,000000,9.52141,9.66482,9.52141,9.53519,268802.29993617,0
+CSWC.US,D,20150319,000000,9.45658,9.60454,9.41637,9.42003,301381.47800926,0
+CSWC.US,D,20150320,000000,9.40906,9.68219,9.40906,9.57812,430184.38156373,0
+CSWC.US,D,20150323,000000,9.54065,9.62378,9.49951,9.58906,110473.01120089,0
+CSWC.US,D,20150324,000000,9.55802,9.63926,9.51961,9.59274,346181.6789014,0
+CSWC.US,D,20150325,000000,9.6402,9.6402,9.47574,9.49584,265740.75037729,0
+CSWC.US,D,20150326,000000,9.49772,9.56623,9.19072,9.23731,385889.87816756,0
+CSWC.US,D,20150327,000000,9.22726,9.38897,9.15051,9.27567,245891.57636918,0
+CSWC.US,D,20150330,000000,9.36155,9.36155,9.16331,9.21082,145602.56842027,0
+CSWC.US,D,20150331,000000,9.14778,9.36064,8.93673,9.11854,709366.61516698,0
+CSWC.US,D,20150401,000000,9.1971,9.29943,9.08474,9.26289,374180.0257611,0
+CSWC.US,D,20150402,000000,9.28482,9.38622,9.23,9.2775,685737.84493907,0
+CSWC.US,D,20150406,000000,9.2775,9.41545,9.27203,9.37252,211273.18956238,0
+CSWC.US,D,20150407,000000,9.32593,9.50951,9.27567,9.31588,150255.64213311,0
+CSWC.US,D,20150408,000000,9.37252,9.41089,9.28482,9.40449,144073.43551582,0
+CSWC.US,D,20150409,000000,9.32317,9.45291,9.31039,9.45112,237375.71810388,0
+CSWC.US,D,20150410,000000,9.45291,9.45291,9.27203,9.28482,210763.11373312,0
+CSWC.US,D,20150413,000000,9.36155,9.45658,9.27203,9.3917,108943.87829644,0
+CSWC.US,D,20150414,000000,9.40084,9.44743,9.28207,9.31588,89092.515121673,0
+CSWC.US,D,20150415,000000,9.32958,9.39626,9.28755,9.39626,77036.774384638,0
+CSWC.US,D,20150416,000000,9.35699,9.35699,9.23365,9.2775,150864.23046159,0
+CSWC.US,D,20150417,000000,9.25284,9.32684,9.15051,9.23456,121164.90111548,0
+CSWC.US,D,20150420,000000,9.22726,9.41545,9.22726,9.39261,198064.85258454,0
+CSWC.US,D,20150421,000000,9.37252,9.47847,9.27385,9.35699,212608.58121838,0
+CSWC.US,D,20150422,000000,9.32593,9.3515,9.22268,9.28207,314952.12206753,0
+CSWC.US,D,20150423,000000,9.28207,9.31588,9.25923,9.304,78912.890202986,0
+CSWC.US,D,20150424,000000,9.31496,9.41271,9.27842,9.32317,117060.21364827,0
+CSWC.US,D,20150427,000000,9.23731,9.378,9.2236,9.26654,76869.303135976,0
+CSWC.US,D,20150428,000000,9.2236,9.36704,9.2236,9.3515,37682.125532333,0
+CSWC.US,D,20150429,000000,9.31221,9.36338,9.23365,9.2775,122181.76902403,0
+CSWC.US,D,20150430,000000,9.2437,9.38256,9.23365,9.35333,280508.86859265,0
+CSWC.US,D,20150501,000000,9.32593,9.42003,9.29578,9.40084,107416.93455864,0
+CSWC.US,D,20150504,000000,9.42003,9.42003,9.29578,9.38439,68725.603201027,0
+CSWC.US,D,20150505,000000,9.40906,9.40906,9.32044,9.38897,214839.34203389,0
+CSWC.US,D,20150506,000000,9.40906,9.42003,9.33962,9.40449,87103.657220892,0
+CSWC.US,D,20150507,000000,9.42003,9.77992,9.38897,9.74068,246110.4930341,0
+CSWC.US,D,20150508,000000,9.69959,9.77169,9.40906,9.56623,178689.63315598,0
+CSWC.US,D,20150511,000000,9.60454,9.65482,9.5616,9.62105,52434.919581156,0
+CSWC.US,D,20150512,000000,9.6402,9.66209,9.54339,9.66209,76367.983973314,0
+CSWC.US,D,20150513,000000,9.62831,9.71063,9.58538,9.67313,100133.57711681,0
+CSWC.US,D,20150514,000000,9.7178,9.75075,9.64935,9.72701,114819.60158283,0
+CSWC.US,D,20150515,000000,9.71238,10.2149,9.69319,10.1162,315150.24164928,0
+CSWC.US,D,20150518,000000,10.1408,10.2258,9.89786,10.0669,223645.26488021,0
+CSWC.US,D,20150519,000000,10.1052,10.182,10.0495,10.1171,174123.03152579,0
+CSWC.US,D,20150520,000000,10.1098,10.1701,10.0669,10.0842,353096.16176284,0
+CSWC.US,D,20150521,000000,10.0403,10.1363,10.0111,10.0513,295689.6447214,0
+CSWC.US,D,20150522,000000,10.0039,10.1135,9.95998,10.0248,44704.972142902,0
+CSWC.US,D,20150526,000000,9.98101,10.0559,9.94264,10.0395,180686.15314003,0
+CSWC.US,D,20150527,000000,9.95175,10.0513,9.94264,10.0302,194580.79386238,0
+CSWC.US,D,20150528,000000,9.94264,10.0285,9.85125,9.88139,127622.94273056,0
+CSWC.US,D,20150529,000000,9.90513,9.94167,9.81016,9.82567,171722.61029497,0
+CSWC.US,D,20150601,000000,9.81016,9.90969,9.74164,9.90339,268819.81326936,0
+CSWC.US,D,20150602,000000,9.79369,9.89786,9.74804,9.85396,69767.646526037,0
+CSWC.US,D,20150603,000000,9.78554,9.83749,9.64567,9.8339,114309.52575357,0
+CSWC.US,D,20150604,000000,9.79369,10.0532,9.77721,9.83749,113804.92284094,0
+CSWC.US,D,20150605,000000,9.75715,9.83749,9.6704,9.82111,139205.82347137,0
+CSWC.US,D,20150608,000000,9.79998,9.83933,9.70414,9.83933,118376.99738775,0
+CSWC.US,D,20150609,000000,9.78632,9.82925,9.70695,9.79824,147863.97756888,0
+CSWC.US,D,20150610,000000,9.83119,9.84117,9.74164,9.8183,170630.21613703,0
+CSWC.US,D,20150611,000000,9.81016,9.83574,9.74252,9.81743,226914.78527076,0
+CSWC.US,D,20150612,000000,9.83933,9.83933,9.71422,9.73971,120409.63862152,0
+CSWC.US,D,20150615,000000,9.69959,9.75434,9.61189,9.67945,152413.06586587,0
+CSWC.US,D,20150616,000000,9.71965,9.71965,9.64567,9.69319,79258.778533557,0
+CSWC.US,D,20150617,000000,9.70869,9.90513,9.70869,9.84582,257581.7262758,0
+CSWC.US,D,20150618,000000,9.86588,9.91802,9.80289,9.86404,161048.23371357,0
+CSWC.US,D,20150619,000000,9.81559,10.0212,9.81559,9.9783,247929.69051957,0
+CSWC.US,D,20150622,000000,10.0111,10.0559,9.91802,10.0285,147336.38840643,0
+CSWC.US,D,20150623,000000,10.0285,10.0395,9.97549,10.0083,174058.45110964,0
+CSWC.US,D,20150624,000000,10.0302,10.0302,9.81103,9.89786,121928.92027605,0
+CSWC.US,D,20150625,000000,9.88052,9.92161,9.70414,9.82654,391197.51270848,0
+CSWC.US,D,20150626,000000,9.84117,9.85755,9.74707,9.77992,84841.153488965,0
+CSWC.US,D,20150629,000000,9.71965,9.77992,9.66209,9.73971,135649.52224978,0
+CSWC.US,D,20150630,000000,9.77721,9.83206,9.7526,9.82925,197785.73383677,0
+CSWC.US,D,20150701,000000,9.83933,9.91802,9.70869,9.83119,119900.65737558,0
+CSWC.US,D,20150702,000000,9.81287,9.88052,9.77721,9.84582,345985.74848631,0
+CSWC.US,D,20150706,000000,9.84117,9.8841,9.79998,9.86404,85353.418484873,0
+CSWC.US,D,20150707,000000,9.85677,9.93808,9.79998,9.88052,121928.92027605,0
+CSWC.US,D,20150708,000000,9.83933,9.91511,9.78554,9.84117,149366.84047353,0
+CSWC.US,D,20150709,000000,9.91511,9.92432,9.79553,9.85949,149366.84047353,0
+CSWC.US,D,20150710,000000,9.92888,9.92888,9.79553,9.84117,173751.96777875,0
+CSWC.US,D,20150713,000000,9.79553,9.92616,9.73699,9.84117,231159.57940352,0
+CSWC.US,D,20150714,000000,9.85396,9.88139,9.69319,9.83119,192225.25054787,0
+CSWC.US,D,20150715,000000,9.79998,9.89786,9.63747,9.87683,182078.46312892,0
+CSWC.US,D,20150716,000000,9.87141,9.90785,9.79553,9.83206,231159.57940352,0
+CSWC.US,D,20150717,000000,9.78554,9.84117,9.71965,9.82567,250468.02924929,0
+CSWC.US,D,20150720,000000,9.84117,9.90969,9.77992,9.88052,304322.62340243,0
+CSWC.US,D,20150721,000000,9.92888,9.92888,9.75715,9.77266,126503.1839895,0
+CSWC.US,D,20150722,000000,9.75715,9.84388,9.73525,9.7965,116343.26157066,0
+CSWC.US,D,20150723,000000,9.82111,9.83206,9.63378,9.64388,96020.132983002,0
+CSWC.US,D,20150724,000000,9.63652,9.69049,9.27385,9.32593,215410.71452932,0
+CSWC.US,D,20150727,000000,9.34054,9.34054,9.02809,9.09387,269777.57367839,0
+CSWC.US,D,20150728,000000,9.14778,9.19801,9.1222,9.18889,146320.6150812,0
+CSWC.US,D,20150729,000000,9.17976,9.51226,9.1222,9.44649,208808.18791539,0
+CSWC.US,D,20150730,000000,9.46385,9.62831,9.41545,9.55245,138190.05014615,0
+CSWC.US,D,20150731,000000,9.57812,9.69135,9.48036,9.66671,168675.29031931,0
+CSWC.US,D,20150803,000000,9.63652,9.64935,9.45658,9.52961,103917.55166992,0
+CSWC.US,D,20150804,000000,9.52961,9.64388,9.41271,9.57991,116343.26157066,0
+CSWC.US,D,20150805,000000,9.59085,9.59085,9.47574,9.53971,221511.92198059,0
+CSWC.US,D,20150806,000000,9.44649,9.59274,9.41454,9.55707,129802.25812982,0
+CSWC.US,D,20150807,000000,9.64841,9.64841,9.45112,9.52961,78245.194374986,0
+CSWC.US,D,20150810,000000,9.50678,9.5616,9.45112,9.51688,178326.23149222,0
+CSWC.US,D,20150811,000000,9.44291,9.60179,9.41454,9.55981,90620.5534428,0
+CSWC.US,D,20150812,000000,9.56707,9.84117,9.5333,9.75715,127011.07065212,0
+CSWC.US,D,20150813,000000,9.78913,9.92161,9.76626,9.84117,201694.49088888,0
+CSWC.US,D,20150814,000000,9.76626,9.89786,9.7526,9.81287,124980.618585,0
+CSWC.US,D,20150817,000000,9.80289,9.84214,9.74252,9.78913,263678.55539376,0
+CSWC.US,D,20150818,000000,9.85396,9.85396,9.62831,9.64567,73156.476498967,0
+CSWC.US,D,20150819,000000,9.66671,9.66671,9.44196,9.48489,89416.511785751,0
+CSWC.US,D,20150820,000000,9.44649,9.55434,9.35424,9.4831,117360.12947921,0
+CSWC.US,D,20150821,000000,9.41911,9.54339,9.18705,9.18705,164607.81868513,0
+CSWC.US,D,20150824,000000,8.84812,9.06281,8.66001,8.75767,322544.15200689,0
+CSWC.US,D,20150825,000000,8.98881,8.98881,8.70103,8.71656,194580.79386238,0
+CSWC.US,D,20150826,000000,8.87918,8.91116,8.71382,8.79513,127011.07065212,0
+CSWC.US,D,20150827,000000,8.85999,9.03905,8.85999,8.96232,85856.926814184,0
+CSWC.US,D,20150828,000000,8.99521,9.08566,8.97511,9.02809,129555.97688178,0
+CSWC.US,D,20150831,000000,9.00799,9.03175,8.86913,8.92577,121928.92027605,0
+CSWC.US,D,20150901,000000,8.85817,8.92761,8.72661,8.83989,130058.39062777,0
+CSWC.US,D,20150902,000000,8.91389,8.95683,8.66631,8.78417,276885.79778827,0
+CSWC.US,D,20150903,000000,8.84355,8.85999,8.74123,8.85817,161048.23371357,0
+CSWC.US,D,20150904,000000,8.71382,8.77503,8.46359,8.60008,206268.75460235,0
+CSWC.US,D,20150908,000000,8.69372,8.90019,8.41699,8.87918,118884.88405036,0
+CSWC.US,D,20150909,000000,8.94587,9.1222,8.94587,9.0756,221002.94073466,0
+CSWC.US,D,20150910,000000,9.02809,9.23183,9.02809,9.15051,106768.94123048,0
+CSWC.US,D,20150911,000000,9.14229,9.14321,9.0555,9.10392,88397.454710558,0
+CSWC.US,D,20150914,000000,9.13773,9.35972,9.09387,9.33871,189500.83265295,0
+CSWC.US,D,20150915,000000,9.31496,9.34054,9.15051,9.18705,184421.96602686,0
+CSWC.US,D,20150916,000000,9.21538,9.52688,9.21538,9.46112,179848.79689673,0
+CSWC.US,D,20150917,000000,9.46385,9.54519,9.36612,9.45112,85754.035981673,0
+CSWC.US,D,20150918,000000,9.31405,9.54339,9.30309,9.47122,340395.71144762,0
+CSWC.US,D,20150921,000000,9.4931,9.50593,9.35972,9.47122,150380.42463212,0
+CSWC.US,D,20150922,000000,9.35607,9.5315,9.32593,9.50593,172230.49695758,0
+CSWC.US,D,20150923,000000,9.53698,9.53698,9.44017,9.44017,32233.289742524,0
+CSWC.US,D,20150924,000000,9.35699,9.44017,9.30583,9.44017,155994.54250393,0
+CSWC.US,D,20150925,000000,9.50226,9.52509,9.42733,9.43281,158509.89498384,0
+CSWC.US,D,20150928,000000,9.39261,9.473,9.15051,9.26014,565121.33006921,0
+CSWC.US,D,20150929,000000,9.21903,9.34785,8.84355,9.26014,706694.73727167,0
+CSWC.US,D,20150930,000000,9.36887,9.41454,9.20806,9.32866,659451.42639904,0
+CSWC.US,D,20151001,000000,9.35699,9.35699,7.62509,9.16331,2600172.8363134,0
+CSWC.US,D,20151002,000000,8.98241,8.99703,8.01685,8.0797,832720.68293165,0
+CSWC.US,D,20151005,000000,8.04835,8.32902,7.86518,7.89168,266724.78078609,0
+CSWC.US,D,20151006,000000,7.93563,7.94146,7.73728,7.79073,208131.73542081,0
+CSWC.US,D,20151007,000000,7.79073,8.07376,7.78022,8.0426,136783.51057406,0
+CSWC.US,D,20151008,000000,8.09751,8.1008,7.76487,7.88336,142486.28969518,0
+CSWC.US,D,20151009,000000,7.89168,8.07376,7.77529,7.89826,253079.70506176,0
+CSWC.US,D,20151012,000000,7.94558,7.98952,7.82481,7.95801,194144.05511586,0
+CSWC.US,D,20151013,000000,7.96878,7.96878,7.80699,7.84416,64904.412814884,0
+CSWC.US,D,20151014,000000,7.88336,7.88336,7.58654,7.71536,216899.34785077,0
+CSWC.US,D,20151015,000000,7.77529,7.77529,7.65734,7.72751,41030.455922252,0
+CSWC.US,D,20151016,000000,7.65734,7.78424,7.65734,7.72193,52219.286666212,0
+CSWC.US,D,20151019,000000,7.73728,7.73728,7.57722,7.5913,110479.57870083,0
+CSWC.US,D,20151020,000000,7.6197,7.65177,7.54507,7.62509,45130.765056168,0
+CSWC.US,D,20151021,000000,7.65734,7.65734,7.53309,7.59851,77208.623966599,0
+CSWC.US,D,20151022,000000,7.63451,7.95801,7.54507,7.94146,1236867.11637,0
+CSWC.US,D,20151023,000000,7.94146,7.97947,7.85066,7.87926,20325.31775431,0
+CSWC.US,D,20151026,000000,7.89168,7.97947,7.88675,7.93563,33568.681398524,0
+CSWC.US,D,20151027,000000,7.89168,7.90904,7.70896,7.79639,65461.5557271,0
+CSWC.US,D,20151028,000000,7.8385,7.89826,7.66757,7.83293,108729.33996482,0
+CSWC.US,D,20151029,000000,7.80699,7.89826,7.71536,7.8555,28539.071022033,0
+CSWC.US,D,20151030,000000,7.79639,8.02177,7.78424,8.01685,120480.78653761,0
+CSWC.US,D,20151102,000000,7.98368,8.17599,7.8385,7.92987,182754.9156235,0
+CSWC.US,D,20151103,000000,7.96212,8.09148,7.80699,8.01685,47554.172536808,0
+CSWC.US,D,20151104,000000,7.98368,8.09751,7.96878,8.04835,76551.873971845,0
+CSWC.US,D,20151105,000000,8.04835,8.11862,8.0426,8.0426,71802.47692645,0
+CSWC.US,D,20151106,000000,8.07376,8.09751,7.98952,8.06791,40468.934676738,0
+CSWC.US,D,20151109,000000,8.0797,8.1642,7.93563,8.02177,90948.928440177,0
+CSWC.US,D,20151110,000000,8.01685,8.07376,7.96212,7.97371,47183.108789773,0
+CSWC.US,D,20151111,000000,7.99445,8.02177,7.86126,7.87926,33758.044313677,0
+CSWC.US,D,20151112,000000,7.87176,7.87176,7.77529,7.87176,41404.803419263,0
+CSWC.US,D,20151113,000000,7.89168,7.90328,7.79073,7.8385,45315.749638023,0
+CSWC.US,D,20151116,000000,7.8555,7.87176,7.5913,7.6409,218202.99659035,0
+CSWC.US,D,20151117,000000,7.65734,7.91899,7.65734,7.7001,69753.416942817,0
+CSWC.US,D,20151118,000000,7.68794,7.79639,7.61414,7.74221,81871.548929352,0
+CSWC.US,D,20151119,000000,7.73153,7.79073,7.58271,7.6197,27416.028531003,0
+CSWC.US,D,20151120,000000,7.6409,7.75921,7.51191,7.68328,100336.07503186,0
+CSWC.US,D,20151123,000000,7.69526,8.02762,7.51912,7.88675,72362.903588639,0
+CSWC.US,D,20151124,000000,7.89826,7.97947,7.88336,7.94558,22752.008984926,0
+CSWC.US,D,20151125,000000,7.92987,8.03576,7.89168,7.97371,53895.093736158,0
+CSWC.US,D,20151127,000000,7.97371,8.12794,7.97371,8.11268,27789.281444689,0
+CSWC.US,D,20151130,000000,8.1008,8.47309,8.0426,8.39114,215219.16244752,0
+CSWC.US,D,20151201,000000,8.39634,8.39634,8.20403,8.29458,54852.854145175,0
+CSWC.US,D,20151202,000000,8.21006,8.25757,8.02762,8.18202,53874.296652991,0
+CSWC.US,D,20151203,000000,8.16,8.19708,8.02177,8.05439,40953.835089532,0
+CSWC.US,D,20151204,000000,8.1008,8.1008,8.00524,8.06791,70865.513600601,0
+CSWC.US,D,20151207,000000,8.0426,8.05439,7.96212,8.02762,81692.037264121,0
+CSWC.US,D,20151208,000000,8.0426,8.0426,7.88336,7.96878,53608.312905116,0
+CSWC.US,D,20151209,000000,7.95134,7.97371,7.8385,7.90904,69003.627365473,0
+CSWC.US,D,20151210,000000,7.9157,7.99445,7.88675,7.89168,68448.673619906,0
+CSWC.US,D,20151211,000000,7.8555,7.8555,7.65177,7.79639,133534.78726667,0
+CSWC.US,D,20151214,000000,7.78424,7.78424,7.54507,7.54507,113344.10326129,0
+CSWC.US,D,20151215,000000,7.50632,7.65177,7.50094,7.55913,71240.955680934,0
+CSWC.US,D,20151216,000000,7.61414,7.6409,7.51191,7.58271,77026.923134717,0
+CSWC.US,D,20151217,000000,7.63451,8.19708,7.46475,7.52369,57067.196210819,0
+CSWC.US,D,20151218,000000,7.57722,7.67306,7.51912,7.53867,141924.76844966,0
+CSWC.US,D,20151221,000000,7.53867,7.71536,7.51191,7.54507,96791.814226838,0
+CSWC.US,D,20151222,000000,7.5913,7.76487,7.53309,7.58654,67525.939877277,0
+CSWC.US,D,20151223,000000,7.6621,7.72193,7.57164,7.6621,173447.67361452,0
+CSWC.US,D,20151224,000000,7.68328,7.7001,7.57722,7.60389,591001.6581958,0
+CSWC.US,D,20151228,000000,7.54972,7.58654,7.45928,7.53309,1104403.9261781,0
+CSWC.US,D,20151229,000000,7.58654,7.69526,7.50632,7.63451,297439.88345742,0
+CSWC.US,D,20151230,000000,7.55438,7.73728,7.42264,7.42264,896768.03700338,0
+CSWC.US,D,20151231,000000,7.42264,7.49619,7.19973,7.44173,942632.17288703,0
+CSWC.US,D,20160104,000000,7.37751,7.71536,7.37751,7.71536,97388.36213874,0
+CSWC.US,D,20160105,000000,7.72751,7.76487,7.44173,7.69526,92229.590929946,0
+CSWC.US,D,20160106,000000,7.60389,7.70896,7.43178,7.64638,76162.202308291,0
+CSWC.US,D,20160107,000000,7.57164,7.64638,7.50632,7.63451,117574.66781083,0
+CSWC.US,D,20160108,000000,7.61414,7.72751,7.10608,7.67306,115672.28199268,0
+CSWC.US,D,20160111,000000,7.7001,7.84416,7.40967,7.76487,114001.94783937,0
+CSWC.US,D,20160112,000000,7.81832,7.81832,7.57722,7.62509,79248.927283635,0
+CSWC.US,D,20160113,000000,7.6409,7.6409,7.40967,7.47426,157830.15873927,0
+CSWC.US,D,20160114,000000,7.46787,7.61414,7.40273,7.46475,51756.27791991,0
+CSWC.US,D,20160115,000000,7.34088,7.50632,7.29501,7.47902,65556.78447634,0
+CSWC.US,D,20160119,000000,7.50632,7.50632,7.3998,7.44795,44203.65298024,0
+CSWC.US,D,20160120,000000,7.43635,7.53309,7.30351,7.46475,78455.354373307,0
+CSWC.US,D,20160121,000000,7.51912,7.55913,7.38445,7.42574,45650.692135347,0
+CSWC.US,D,20160122,000000,7.46787,7.5002,7.35093,7.40429,53808.621653516,0
+CSWC.US,D,20160125,000000,7.4157,7.46475,7.36308,7.39432,28998.796018361,0
+CSWC.US,D,20160126,000000,7.45325,7.91653,7.30351,7.67306,70492.260686915,0
+CSWC.US,D,20160127,000000,7.6282,7.65177,7.15003,7.34088,99905.903785297,0
+CSWC.US,D,20160128,000000,7.38445,7.74221,7.38445,7.59851,90987.238856536,0
+CSWC.US,D,20160129,000000,7.55438,7.72925,7.54972,7.6409,63365.428660511,0
+CSWC.US,D,20160201,000000,7.57722,7.88675,7.57722,7.74221,108182.04830252,0
+CSWC.US,D,20160202,000000,7.76487,7.81101,7.5796,7.6282,26274.378123457,0
+CSWC.US,D,20160203,000000,7.6409,7.79073,7.54507,7.65177,115127.17949705,0
+CSWC.US,D,20160204,000000,7.6409,7.80288,7.36829,7.69526,59127.202027698,0
+CSWC.US,D,20160205,000000,7.70412,7.81339,7.51191,7.54972,86178.734311614,0
+CSWC.US,D,20160208,000000,7.52689,7.52689,7.20649,7.47343,25584.790628966,0
+CSWC.US,D,20160209,000000,7.45325,7.51912,7.17295,7.32406,92304.022596019,0
+CSWC.US,D,20160210,000000,7.36308,7.49153,7.10827,7.38445,43080.61048921,0
+CSWC.US,D,20160211,000000,7.27592,7.27592,7.07794,7.13147,42583.669659847,0
+CSWC.US,D,20160212,000000,7.07282,7.29191,7.07282,7.21297,61791.41783975,0
+CSWC.US,D,20160216,000000,7.27592,7.66757,7.24412,7.53867,66396.3298863,0
+CSWC.US,D,20160217,000000,7.51912,7.58271,7.35093,7.50632,137115.16932141,0
+CSWC.US,D,20160218,000000,7.42411,7.58654,7.42411,7.50094,69083.531948168,0
+CSWC.US,D,20160219,000000,7.43123,7.49619,7.32562,7.42264,102363.243349,0
+CSWC.US,D,20160222,000000,7.44795,7.53309,7.26898,7.47902,291697.69933662,0
+CSWC.US,D,20160223,000000,7.45928,7.50094,7.36993,7.46475,60649.767432202,0
+CSWC.US,D,20160224,000000,7.46475,7.53309,7.35613,7.48439,35270.758468261,0
+CSWC.US,D,20160225,000000,7.47902,7.51191,7.36829,7.47902,98892.319626725,0
+CSWC.US,D,20160226,000000,7.45928,7.52369,7.31785,7.47426,32749.933071731,0
+CSWC.US,D,20160229,000000,7.40967,7.54507,7.40967,7.50632,68558.131952366,0
+CSWC.US,D,20160301,000000,7.49153,7.55913,7.42574,7.46475,27518.919363516,0
+CSWC.US,D,20160302,000000,7.43635,7.5457,7.30881,7.49619,28633.205187948,0
+CSWC.US,D,20160303,000000,7.44795,7.58654,7.44795,7.52369,112411.51826874,0
+CSWC.US,D,20160304,000000,7.51191,7.78022,7.47902,7.49619,64698.631149861,0
+CSWC.US,D,20160307,000000,7.46787,8.17937,7.40429,7.50632,74499.530238239,0
+CSWC.US,D,20160308,000000,7.48439,7.6197,7.46475,7.50094,44704.972142902,0
+CSWC.US,D,20160309,000000,7.48439,7.64638,7.42264,7.53867,115215.84074633,0
+CSWC.US,D,20160310,000000,7.52689,7.78424,7.47902,7.52369,31339.015166334,0
+CSWC.US,D,20160311,000000,7.53867,7.82882,7.53867,7.70969,39899.751347952,0
+CSWC.US,D,20160314,000000,7.66274,7.70494,7.54972,7.62582,43911.399232573,0
+CSWC.US,D,20160315,000000,7.56534,7.7382,7.53867,7.60389,35385.689717343,0
+CSWC.US,D,20160316,000000,7.55438,7.62034,7.50632,7.55913,37301.210535376,0
+CSWC.US,D,20160317,000000,7.58271,7.58271,7.51912,7.58271,90168.490529744,0
+CSWC.US,D,20160318,000000,7.53309,7.57722,7.49619,7.49619,219642.37366218,0
+CSWC.US,D,20160321,000000,7.49619,7.75921,7.48439,7.55438,50691.248345084,0
+CSWC.US,D,20160322,000000,7.50632,7.62902,7.50632,7.57164,32059.250993915,0
+CSWC.US,D,20160323,000000,7.53867,7.66274,7.53309,7.53309,20734.691917707,0
+CSWC.US,D,20160324,000000,7.50632,7.79073,7.50632,7.59851,32827.648487777,0
+CSWC.US,D,20160328,000000,7.58654,7.7138,7.54507,7.58271,81721.591013883,0
+CSWC.US,D,20160329,000000,7.58654,7.63532,7.52689,7.54507,22118.245239988,0
+CSWC.US,D,20160330,000000,7.55913,7.70082,7.28515,7.2973,128220.58522578,0
+CSWC.US,D,20160331,000000,7.34005,7.48439,7.27126,7.45928,140918.84637436,0
+CSWC.US,D,20160401,000000,7.36782,7.65259,7.36782,7.42191,30200.648508761,0
+CSWC.US,D,20160404,000000,7.46787,7.53309,7.42574,7.50094,27804.605611233,0
+CSWC.US,D,20160405,000000,7.46787,7.53867,7.44795,7.49619,162519.35370181,0
+CSWC.US,D,20160406,000000,7.46787,7.53309,7.41497,7.45928,30391.106007239,0
+CSWC.US,D,20160407,000000,7.42574,7.50094,7.37669,7.41497,38419.874693107,0
+CSWC.US,D,20160408,000000,7.43635,7.57722,7.39596,7.40429,66847.298216032,0
+CSWC.US,D,20160411,000000,7.40894,7.49619,7.35923,7.45325,14246.001969538,0
+CSWC.US,D,20160412,000000,7.47902,7.52689,7.44173,7.44173,42534.41341024,0
+CSWC.US,D,20160413,000000,7.44173,7.57722,7.42191,7.45325,28813.811436506,0
+CSWC.US,D,20160414,000000,7.35531,7.49619,7.35531,7.42574,69661.471943552,0
+CSWC.US,D,20160415,000000,7.46787,7.47426,7.42191,7.45325,24407.018971706,0
+CSWC.US,D,20160418,000000,7.44795,7.51191,7.39359,7.40894,72545.699003846,0
+CSWC.US,D,20160419,000000,7.44795,7.53309,7.42191,7.47902,27431.352697549,0
+CSWC.US,D,20160420,000000,7.45928,7.51912,7.42574,7.48439,24682.853969502,0
+CSWC.US,D,20160421,000000,7.44795,7.60948,7.44795,7.58271,129907.33812897,0
+CSWC.US,D,20160422,000000,7.53867,7.64638,7.53867,7.62034,27834.159360997,0
+CSWC.US,D,20160425,000000,7.58654,7.63532,7.52689,7.54507,24957.594383975,0
+CSWC.US,D,20160426,000000,7.53309,7.63532,7.53309,7.60948,27499.216863673,0
+CSWC.US,D,20160427,000000,7.59851,7.69609,7.5913,7.64638,66362.397803237,0
+CSWC.US,D,20160428,000000,7.59851,7.66274,7.59851,7.60389,21663.993160284,0
+CSWC.US,D,20160429,000000,7.60389,7.63532,7.59851,7.63532,27492.649363725,0
+CSWC.US,D,20160502,000000,7.61414,7.6683,7.59851,7.63532,7933.5399366278,0
+CSWC.US,D,20160503,000000,7.61414,7.62426,7.59851,7.62034,13787.371556534,0
+CSWC.US,D,20160504,000000,7.59851,7.62902,7.59851,7.59851,22709.320235266,0
+CSWC.US,D,20160505,000000,7.59851,7.62034,7.57558,7.59851,20583.639418913,0
+CSWC.US,D,20160506,000000,7.59851,7.61248,7.50632,7.59851,17326.159444934,0
+CSWC.US,D,20160509,000000,7.59851,7.59851,7.45325,7.50632,28879.486435981,0
+CSWC.US,D,20160510,000000,7.50094,7.53867,7.47902,7.47902,16776.67861599,0
+CSWC.US,D,20160511,000000,7.46475,7.49619,7.44795,7.45014,9669.5490894274,0
+CSWC.US,D,20160512,000000,7.46475,7.57164,7.40894,7.46475,7179.3720259853,0
+CSWC.US,D,20160513,000000,7.42191,7.45471,7.31785,7.34005,21880.720658552,0
+CSWC.US,D,20160516,000000,7.2973,7.39889,7.2973,7.39889,25733.653961109,0
+CSWC.US,D,20160517,000000,7.3279,7.39889,7.31785,7.38372,13581.589891512,0
+CSWC.US,D,20160518,000000,7.3501,7.41497,7.33466,7.3745,17713.641941839,0
+CSWC.US,D,20160519,000000,7.34005,7.40894,7.25463,7.27519,9434.2136746405,0
+CSWC.US,D,20160520,000000,7.26514,7.41497,7.26514,7.34005,10956.779079146,0
+CSWC.US,D,20160523,000000,7.3279,7.48439,7.25463,7.28515,135432.79475151,0
+CSWC.US,D,20160524,000000,7.2973,7.5913,7.2973,7.45928,31378.420166019,0
+CSWC.US,D,20160525,000000,7.42191,7.55438,7.42191,7.52689,24219.845223201,0
+CSWC.US,D,20160526,000000,7.49619,7.64638,7.49381,7.57164,61698.378257159,0
+CSWC.US,D,20160527,000000,7.59851,7.6409,7.48439,7.57164,24932.418967509,0
+CSWC.US,D,20160531,000000,7.55438,7.55438,7.45928,7.45928,23294.922313923,0
+CSWC.US,D,20160601,000000,7.43123,7.55438,7.3501,7.49619,33339.913483684,0
+CSWC.US,D,20160602,000000,7.44173,7.54972,7.42574,7.47902,48187.936281747,0
+CSWC.US,D,20160603,000000,7.46475,7.50632,7.34627,7.49619,35906.711379848,0
+CSWC.US,D,20160606,000000,7.43123,7.57164,7.41497,7.43635,28099.048525548,0
+CSWC.US,D,20160607,000000,7.42191,7.52369,7.37669,7.39359,27720.322695239,0
+CSWC.US,D,20160608,000000,7.39889,7.49939,7.29118,7.38829,45444.910470325,0
+CSWC.US,D,20160609,000000,7.39359,7.51912,7.3501,7.45928,63132.282412373,0
+CSWC.US,D,20160610,000000,7.38829,7.44795,7.36308,7.42574,118999.81529944,0
+CSWC.US,D,20160613,000000,7.43123,7.49619,7.42191,7.44795,79798.408112579,0
+CSWC.US,D,20160614,000000,7.44795,7.46787,7.44795,7.45325,70279.911521945,0
+CSWC.US,D,20160615,000000,7.49619,7.50632,7.44795,7.46475,64482.998234917,0
+CSWC.US,D,20160616,000000,7.43123,7.51191,7.43123,7.47902,178598.78274004,0
+CSWC.US,D,20160617,000000,7.47902,7.55438,7.45928,7.46787,132417.21769226,0
+CSWC.US,D,20160620,000000,7.52369,7.76085,7.47902,7.52369,172680.37070398,0
+CSWC.US,D,20160621,000000,7.5457,7.66355,7.5457,7.61486,158623.7316496,0
+CSWC.US,D,20160622,000000,7.61414,7.6683,7.61012,7.61414,61105.114095232,0
+CSWC.US,D,20160623,000000,7.65342,7.69033,7.61414,7.62582,32488.327657153,0
+CSWC.US,D,20160624,000000,7.37669,7.6683,7.37669,7.6588,134436.72392613,0
+CSWC.US,D,20160627,000000,7.55438,7.71718,7.42191,7.45928,169242.28448145,0
+CSWC.US,D,20160628,000000,7.50632,7.55036,7.43635,7.44795,26830.426452349,0
+CSWC.US,D,20160629,000000,7.48439,7.52369,7.43635,7.47902,30684.45433823,0
+CSWC.US,D,20160630,000000,7.47902,7.47902,7.36691,7.36691,57132.871210295,0
+CSWC.US,D,20160701,000000,7.44795,7.61414,7.42574,7.55118,24104.913974119,0
+CSWC.US,D,20160705,000000,7.53949,7.61414,7.5277,7.59221,15821.107373623,0
+CSWC.US,D,20160706,000000,7.57722,7.61414,7.57238,7.61012,22848.33231749,0
+CSWC.US,D,20160707,000000,7.57238,7.62985,7.55438,7.62985,82629.000589968,0
+CSWC.US,D,20160708,000000,7.63605,7.64153,7.59221,7.62107,32905.363903822,0
+CSWC.US,D,20160711,000000,7.62426,7.72439,7.59221,7.68567,86780.755140139,0
+CSWC.US,D,20160712,000000,7.73966,7.77785,7.70156,7.7656,23109.937732067,0
+CSWC.US,D,20160713,000000,7.7656,7.77447,7.50632,7.53309,59640.561606931,0
+CSWC.US,D,20160714,000000,7.61414,7.68713,7.53949,7.56626,12529.695316581,0
+CSWC.US,D,20160715,000000,7.56626,7.60463,7.53949,7.60463,10990.711162208,0
+CSWC.US,D,20160718,000000,7.55986,7.61414,7.5277,7.57238,33010.443902983,0
+CSWC.US,D,20160719,000000,7.5277,7.58654,7.51912,7.5457,23789.673976638,0
+CSWC.US,D,20160720,000000,7.56626,7.61012,7.52369,7.59221,32181.844326268,0
+CSWC.US,D,20160721,000000,7.58344,7.64153,7.5457,7.61414,49753.190435911,0
+CSWC.US,D,20160722,000000,7.61414,7.65342,7.58745,7.65342,9826.0745048438,0
+CSWC.US,D,20160725,000000,7.6683,7.69672,7.59916,7.6747,44484.960894659,0
+CSWC.US,D,20160726,000000,7.6683,7.75519,7.6683,7.72925,56053.61205225,0
+CSWC.US,D,20160727,000000,7.72439,7.80462,7.69672,7.78671,60353.135351239,0
+CSWC.US,D,20160728,000000,7.75026,7.85714,7.70558,7.70558,8766.5178466406,0
+CSWC.US,D,20160729,000000,7.75026,7.90164,7.75026,7.90164,88026.390963522,0
+CSWC.US,D,20160801,000000,7.89415,8.06618,7.89415,7.93973,36723.270539992,0
+CSWC.US,D,20160802,000000,7.91242,8.06279,7.86766,7.93471,23525.879395412,0
+CSWC.US,D,20160803,000000,7.91242,7.94878,7.83047,7.88501,16300.534869793,0
+CSWC.US,D,20160804,000000,7.88912,7.88912,7.75026,7.78268,18170.083188193,0
+CSWC.US,D,20160805,000000,7.7931,7.82801,7.70156,7.73966,209497.77540989,0
+CSWC.US,D,20160808,000000,7.72439,7.77127,7.72439,7.75026,34549.428057356,0
+CSWC.US,D,20160809,000000,7.77785,7.99282,7.77127,7.99282,20770.813167418,0
+CSWC.US,D,20160810,000000,7.93973,7.93973,7.85806,7.92146,33285.184317455,0
+CSWC.US,D,20160811,000000,7.90164,7.97216,7.88912,7.96714,13639.602807715,0
+CSWC.US,D,20160812,000000,7.85714,7.95964,7.81503,7.85312,2119.1133164061,0
+CSWC.US,D,20160815,000000,7.82635,7.85806,7.82635,7.83531,3378.9787230091,0
+CSWC.US,D,20160816,000000,7.86766,7.89415,7.79803,7.86766,21150.633581052,0
+CSWC.US,D,20160817,000000,7.86281,7.86766,7.78268,7.86281,51773.791253103,0
+CSWC.US,D,20160818,000000,7.86766,7.92146,7.8385,7.88501,13745.7773902,0
+CSWC.US,D,20160819,000000,7.87505,7.91242,7.87505,7.91242,1183.2445738817,0
+CSWC.US,D,20160822,000000,7.88912,7.96714,7.8555,7.93471,8028.7686858671,0
+CSWC.US,D,20160823,000000,7.90831,8.12794,7.85312,8.03484,24085.211474277,0
+CSWC.US,D,20160824,000000,8.0595,8.0595,7.79402,7.99785,8357.143683244,0
+CSWC.US,D,20160825,000000,8.0036,8.05594,7.93973,7.95627,6325.5970328052,0
+CSWC.US,D,20160826,000000,7.9274,8.09916,7.91735,8.06106,25464.386463261,0
+CSWC.US,D,20160829,000000,8.0595,8.09916,8.01437,8.0966,3335.1953900255,0
+CSWC.US,D,20160830,000000,8.0966,8.12794,8.0036,8.07878,30241.14809177,0
+CSWC.US,D,20160831,000000,8.02936,8.09066,7.93973,8.0595,28708.731437344,0
+CSWC.US,D,20160901,000000,8.09916,8.09916,7.95964,7.99785,11416.504075473,0
+CSWC.US,D,20160902,000000,7.99785,8.07212,7.99282,8.04086,8574.9657648375,0
+CSWC.US,D,20160906,000000,8.04835,8.06618,7.93973,7.99785,28573.003105096,0
+CSWC.US,D,20160907,000000,7.96714,8.04754,7.93973,7.93973,21620.2098273,0
+CSWC.US,D,20160908,000000,7.95964,8.0595,7.93973,8.02588,12248.387402161,0
+CSWC.US,D,20160909,000000,7.94466,8.06618,7.94466,8.05265,31293.042666701,0
+CSWC.US,D,20160912,000000,8.0036,8.10591,8.0036,8.08564,56091.92246861,0
+CSWC.US,D,20160913,000000,8.07878,8.11688,8.04754,8.10591,19853.552341412,0
+CSWC.US,D,20160914,000000,8.0966,8.17937,8.08902,8.1389,7003.1441107263,0
+CSWC.US,D,20160915,000000,8.11176,8.16,7.99785,8.03995,48376.204613576,0
+CSWC.US,D,20160916,000000,8.05265,8.06618,7.98952,8.02936,77511.823547512,0
+CSWC.US,D,20160919,000000,8.05265,8.17937,8.00844,8.04754,63212.186995068,0
+CSWC.US,D,20160920,000000,8.06279,8.07878,7.97537,8.03484,30947.154336132,0
+CSWC.US,D,20160921,000000,8.0595,8.0595,7.95471,8.03484,31598.431414262,0
+CSWC.US,D,20160922,000000,7.94722,8.06618,7.93973,8.06618,8611.0870145489,0
+CSWC.US,D,20160923,000000,8.02095,8.02588,8.01346,8.01346,1929.7504012521,0
+CSWC.US,D,20160926,000000,8.05265,8.05265,7.94722,7.98624,4754.8699620187,0
+CSWC.US,D,20160927,000000,7.95471,7.98121,7.92567,7.92567,6078.2212014478,0
+CSWC.US,D,20160928,000000,7.87332,8.03484,7.87249,8.03484,25719.424377889,0
+CSWC.US,D,20160929,000000,7.97034,8.03484,7.91653,8.02095,13715.129057112,0
+CSWC.US,D,20160930,000000,8.02588,8.16,7.99785,7.99785,234989.52645627,0
+CSWC.US,D,20161003,000000,8.02095,8.11688,7.99282,8.00844,24851.41980149,0
+CSWC.US,D,20161004,000000,8.11862,8.11862,7.89323,7.94722,21462.589828559,0
+CSWC.US,D,20161005,000000,7.94722,8.06791,7.89323,7.95471,15513.529459413,0
+CSWC.US,D,20161006,000000,7.94722,8.06618,7.8661,8.0036,154363.6133503,0
+CSWC.US,D,20161007,000000,7.98121,8.13378,7.8661,7.88747,156422.52458386,0
+CSWC.US,D,20161010,000000,7.89323,7.94302,7.7583,7.88081,72072.839007623,0
+CSWC.US,D,20161011,000000,7.88081,7.91077,7.83769,7.89323,86154.653478473,0
+CSWC.US,D,20161012,000000,7.88747,7.91653,7.84582,7.89323,40019.060930333,0
+CSWC.US,D,20161013,000000,7.89991,7.93307,7.88081,7.93307,29062.281851187,0
+CSWC.US,D,20161014,000000,7.88081,7.89991,7.83357,7.88336,25325.374381037,0
+CSWC.US,D,20161017,000000,7.85641,7.88747,7.7413,7.80288,49915.188767949,0
+CSWC.US,D,20161018,000000,7.80781,7.92567,7.80781,7.91077,15249.734878187,0
+CSWC.US,D,20161019,000000,7.93307,8.0036,7.89826,7.93307,5689.6441212184,0
+CSWC.US,D,20161020,000000,7.92567,7.95964,7.81905,7.88747,5412.7145400972,0
+CSWC.US,D,20161021,000000,7.98038,7.98038,7.7138,7.82563,189429.68473686,0
+CSWC.US,D,20161024,000000,7.82563,7.93809,7.79639,7.91982,22764.049401497,0
+CSWC.US,D,20161025,000000,7.82882,8.05265,7.82882,7.84582,19829.471508271,0
+CSWC.US,D,20161026,000000,7.85641,7.95471,7.81183,7.89991,28691.218104151,0
+CSWC.US,D,20161027,000000,7.88747,7.88747,7.75272,7.84582,10031.856169867,0
+CSWC.US,D,20161028,000000,7.83357,7.83357,7.79073,7.81183,3920.7974686811,0
+CSWC.US,D,20161031,000000,7.82718,7.88081,7.81183,7.85066,13594.724891407,0
+CSWC.US,D,20161101,000000,7.85641,7.87249,7.75272,7.78022,21052.121081838,0
+CSWC.US,D,20161102,000000,7.80288,7.80936,7.78022,7.78424,11360.680325918,0
+CSWC.US,D,20161103,000000,7.72678,7.78022,7.58745,7.61641,61455.380759101,0
+CSWC.US,D,20161104,000000,7.55512,7.60628,7.51354,7.55676,166341.63867128,0
+CSWC.US,D,20161107,000000,7.61167,7.7001,7.52925,7.64939,59264.024943272,0
+CSWC.US,D,20161108,000000,7.70814,7.70814,7.57485,7.60628,15300.085711117,0
+CSWC.US,D,20161109,000000,7.66594,7.75272,7.61641,7.73006,44345.948812436,0
+CSWC.US,D,20161110,000000,7.78022,7.862,7.66127,7.862,49242.020023327,0
+CSWC.US,D,20161111,000000,7.8661,7.88336,7.75272,7.85066,26366.323122722,0
+CSWC.US,D,20161114,000000,7.83357,7.88747,7.83357,7.88501,23321.192313713,0
+CSWC.US,D,20161115,000000,7.88747,7.88747,7.88081,7.88081,14556.863633722,0
+CSWC.US,D,20161116,000000,7.88081,7.88081,7.58745,7.60628,299684.87385615,0
+CSWC.US,D,20161117,000000,7.58571,7.85641,7.58571,7.85641,122224.45777368,0
+CSWC.US,D,20161118,000000,7.84582,7.88747,7.7656,7.88747,70198.912355925,0
+CSWC.US,D,20161121,000000,7.89323,7.89323,7.76899,7.84582,6926.5232780051,0
+CSWC.US,D,20161122,000000,7.70082,7.862,7.68174,7.85066,51118.135841674,0
+CSWC.US,D,20161123,000000,7.78113,7.88747,7.7583,7.84582,13391.132393034,0
+CSWC.US,D,20161125,000000,7.8661,8.04754,7.8661,7.95964,12215.549902424,0
+CSWC.US,D,20161128,000000,7.94722,8.02588,7.92814,7.95471,27907.496443744,0
+CSWC.US,D,20161129,000000,7.94969,8.03484,7.93307,7.97034,23956.050641975,0
+CSWC.US,D,20161130,000000,8.01346,8.14392,7.92567,8.10591,95031.724240897,0
+CSWC.US,D,20161201,000000,8.10591,8.10591,7.97034,8.01346,9643.2790896372,0
+CSWC.US,D,20161202,000000,8.05265,8.18622,8.05265,8.18284,47245.500039275,0
+CSWC.US,D,20161205,000000,9.04179,9.11854,8.1389,8.15489,18687.821100724,0
+CSWC.US,D,20161206,000000,8.18622,8.29722,8.17517,8.26963,34607.440973559,0
+CSWC.US,D,20161207,000000,8.28681,8.29722,8.24715,8.29722,24903.95980107,0
+CSWC.US,D,20161208,000000,8.29722,8.36528,8.28681,8.33166,9592.9282567061,0
+CSWC.US,D,20161209,000000,8.40585,8.40585,8.32472,8.38429,17206.849862553,0
+CSWC.US,D,20161212,000000,8.43262,8.55796,8.43262,8.55796,17594.332359458,0
+CSWC.US,D,20161213,000000,8.59733,8.65288,8.49813,8.54188,22671.009818907,0
+CSWC.US,D,20161214,000000,8.57678,8.72661,8.48605,8.57057,46929.165458469,0
+CSWC.US,D,20161215,000000,8.62959,8.79056,8.54188,8.6126,49200.425856992,0
+CSWC.US,D,20161216,000000,8.6126,8.73209,8.55266,8.69007,130654.93853968,0
+CSWC.US,D,20161219,000000,8.67344,8.79056,8.60629,8.72752,12581.140732837,0
+CSWC.US,D,20161220,000000,8.72478,8.77685,8.58218,8.74671,35084.679303081,0
+CSWC.US,D,20161221,000000,8.72478,8.92212,8.60629,8.82893,85213.311819325,0
+CSWC.US,D,20161222,000000,8.82893,8.99155,8.73849,8.92761,54156.699150736,0
+CSWC.US,D,20161223,000000,8.88191,8.96596,8.8335,8.88832,28772.21727017,0
+CSWC.US,D,20161227,000000,8.93673,9.27385,8.82893,8.96596,58571.153698807,0
+CSWC.US,D,20161228,000000,8.88191,9.09661,8.87187,9.04179,69356.083195992,0
+CSWC.US,D,20161229,000000,9.0491,9.0491,8.89288,8.92212,10858.266579932,0
+CSWC.US,D,20161230,000000,8.94404,8.96049,8.82893,8.88191,53304.018740879,0
+CSWC.US,D,20170103,000000,8.92212,9.103,8.90111,8.98789,32703.960572098,0
+CSWC.US,D,20170104,000000,8.97054,9.23456,8.7869,9.20715,153005.23544449,0
+CSWC.US,D,20170105,000000,9.21264,9.21264,8.92212,9.1971,19633.541093169,0
+CSWC.US,D,20170106,000000,9.14229,9.26745,8.99155,9.07651,46350.13087976,0
+CSWC.US,D,20170109,000000,9.08107,9.23913,9.07651,9.1971,13619.900307873,0
+CSWC.US,D,20170110,000000,9.05733,9.06921,8.73209,9.06921,45310.276721399,0
+CSWC.US,D,20170111,000000,9.02078,9.21264,9.02078,9.14229,17518.806110061,0
+CSWC.US,D,20170112,000000,9.05733,9.08107,9.05459,9.05733,8272.8607672506,0
+CSWC.US,D,20170113,000000,9.0555,9.20167,9.0555,9.08474,7077.5757767984,0
+CSWC.US,D,20170117,000000,9.05459,9.17244,9.04179,9.16331,11712.041573112,0
+CSWC.US,D,20170118,000000,9.0491,9.06281,9.0491,9.05459,27344.880614906,0
+CSWC.US,D,20170119,000000,9.05733,9.19072,9.0491,9.17884,107896.3620548,0
+CSWC.US,D,20170120,000000,9.12401,9.18523,9.07651,9.103,9820.6015882207,0
+CSWC.US,D,20170123,000000,9.103,9.17884,9.07651,9.15051,18184.312771413,0
+CSWC.US,D,20170124,000000,9.15051,9.15051,9.05459,9.07651,6940.7528612247,0
+CSWC.US,D,20170125,000000,9.08474,9.14046,8.99429,9.0491,23117.59981534,0
+CSWC.US,D,20170126,000000,9.0491,9.21264,9.0491,9.0491,15078.97987955,0
+CSWC.US,D,20170127,000000,9.0491,9.15691,9.0491,9.11305,5512.3216226348,0
+CSWC.US,D,20170130,000000,9.0491,9.20715,9.0491,9.11305,18125.205271884,0
+CSWC.US,D,20170131,000000,9.05459,9.21264,9.0491,9.08474,24602.949386808,0
+CSWC.US,D,20170201,000000,9.0491,9.16148,8.81157,9.0491,47081.312540587,0
+CSWC.US,D,20170202,000000,9.0491,9.07651,8.85543,9.04179,70409.072354246,0
+CSWC.US,D,20170203,000000,8.96596,9.02352,8.96596,9.02078,5329.5262074284,0
+CSWC.US,D,20170206,000000,9.02078,9.04179,8.83898,8.96596,27440.109364144,0
+CSWC.US,D,20170207,000000,8.96049,9.0354,8.85543,8.95318,114115.78450512,0
+CSWC.US,D,20170208,000000,8.93217,8.94404,8.82893,8.82893,72214.040256496,0
+CSWC.US,D,20170209,000000,8.87187,8.98789,8.87187,8.96049,5511.2270393103,0
+CSWC.US,D,20170210,000000,8.93217,8.97054,8.79513,8.79513,19547.069010526,0
+CSWC.US,D,20170213,000000,8.80061,8.90111,8.80061,8.8609,14751.699465498,0
+CSWC.US,D,20170214,000000,8.87644,8.88191,8.83898,8.83898,11991.160320882,0
+CSWC.US,D,20170215,000000,8.83898,8.88191,8.82893,8.84812,45381.424637499,0
+CSWC.US,D,20170216,000000,8.80518,8.92212,8.80518,8.92212,23644.094394467,0
+CSWC.US,D,20170217,000000,8.87644,8.91024,8.8609,8.88191,67601.466126673,0
+CSWC.US,D,20170221,000000,8.93217,8.9413,8.82893,8.84812,17528.657359984,0
+CSWC.US,D,20170222,000000,8.88191,8.92212,8.83624,8.91024,44863.686724967,0
+CSWC.US,D,20170223,000000,8.90293,9.01348,8.90111,8.96596,22953.41231665,0
+CSWC.US,D,20170224,000000,8.94862,9.1094,8.93399,8.99794,45602.530469066,0
+CSWC.US,D,20170227,000000,8.97511,9.26289,8.93582,8.96596,23497.420228971,0
+CSWC.US,D,20170228,000000,8.85451,9.06281,8.85451,9.05459,37319.818451893,0
+CSWC.US,D,20170301,000000,9.09661,9.27019,9.09661,9.09661,21880.720658552,0
+CSWC.US,D,20170302,000000,9.15051,9.26745,9.11854,9.1971,68597.536952051,0
+CSWC.US,D,20170303,000000,9.23456,9.23456,9.06921,9.20167,53750.608737312,0
+CSWC.US,D,20170306,000000,9.20715,9.26745,9.00434,9.0354,52165.652083306,0
+CSWC.US,D,20170307,000000,9.07651,9.12401,8.69372,8.88832,48849.064609799,0
+CSWC.US,D,20170308,000000,8.91024,9.09112,8.8335,8.92212,39918.359264469,0
+CSWC.US,D,20170309,000000,9.01987,9.13042,8.83898,9.0089,73018.559000069,0
+CSWC.US,D,20170310,000000,9.04179,9.103,8.96596,9.04179,43413.363819886,0
+CSWC.US,D,20170313,000000,9.15051,9.177,8.82802,9.00343,84348.590992899,0
+CSWC.US,D,20170314,000000,8.99703,9.16148,8.94587,8.95135,35381.311384045,0
+CSWC.US,D,20170315,000000,8.89836,9.177,8.87735,8.94587,23769.971476794,0
+CSWC.US,D,20170316,000000,8.95135,9.12037,8.95135,9.0354,61313.084926904,0
+CSWC.US,D,20170317,000000,9.05733,9.1158,8.50515,8.62959,172263.33445732,0
+CSWC.US,D,20170320,000000,8.67526,9.02627,8.65379,8.88374,304617.06631676,0
+CSWC.US,D,20170321,000000,8.90567,9.18889,8.71473,9.16695,198902.20882786,0
+CSWC.US,D,20170322,000000,9.1158,9.23,8.88923,9.14869,32092.088493651,0
+CSWC.US,D,20170323,000000,9.30126,9.30126,9.0491,9.14869,17235.309028993,0
+CSWC.US,D,20170324,000000,9.20077,9.26381,9.13315,9.16148,30103.230592872,0
+CSWC.US,D,20170327,000000,9.1158,9.26381,9.06646,9.2172,18159.137354947,0
+CSWC.US,D,20170328,000000,9.35882,9.40541,9.35882,9.35882,30397.673507187,0
+CSWC.US,D,20170329,000000,9.3917,9.53698,9.36429,9.43281,29617.235596754,0
+CSWC.US,D,20170330,000000,9.50046,9.50046,9.35424,9.46753,27344.880614906,0
+CSWC.US,D,20170331,000000,9.29943,9.5616,9.29943,9.5616,75314.994815059,0
+CSWC.US,D,20170403,000000,9.70501,9.79998,9.34145,9.35882,68954.371115867,0
+CSWC.US,D,20170404,000000,9.38805,9.62831,9.30126,9.56707,23929.780642185,0
+CSWC.US,D,20170405,000000,9.60821,9.60821,9.49489,9.54424,17459.698610534,0
+CSWC.US,D,20170406,000000,9.55065,9.55065,9.24553,9.41271,26172.58187427,0
+CSWC.US,D,20170407,000000,9.43281,9.55886,9.27842,9.44375,30162.3380924,0
+CSWC.US,D,20170410,000000,9.50046,9.63652,9.34145,9.43281,36613.812207533,0
+CSWC.US,D,20170411,000000,9.4547,9.54424,9.34145,9.3981,17893.153607071,0
+CSWC.US,D,20170412,000000,9.43281,9.43281,9.19528,9.31496,68389.566120378,0
+CSWC.US,D,20170413,000000,9.31496,9.3917,9.11032,9.16148,72282.999005945,0
+CSWC.US,D,20170417,000000,9.16695,9.16695,9.0491,9.12677,109206.57829434,0
+CSWC.US,D,20170418,000000,9.13315,9.30126,8.96871,9.08199,36149.708877907,0
+CSWC.US,D,20170419,000000,9.13315,9.2912,9.00799,9.0491,18925.34568216,0
+CSWC.US,D,20170420,000000,9.08566,9.42733,9.05733,9.1158,16072.861538279,0
+CSWC.US,D,20170421,000000,9.1834,9.23456,9.0491,9.13315,32262.843492288,0
+CSWC.US,D,20170424,000000,9.15508,9.35882,9.0491,9.14321,33013.727652957,0
+CSWC.US,D,20170425,000000,9.23456,9.33598,9.07011,9.07011,192460.58596265,0
+CSWC.US,D,20170426,000000,9.17244,9.3241,9.17244,9.20624,25637.330628545,0
+CSWC.US,D,20170427,000000,9.2574,9.43923,9.12677,9.24461,45658.35421862,0
+CSWC.US,D,20170428,000000,9.31953,9.31953,9.09935,9.17244,34670.926806385,0
+CSWC.US,D,20170501,000000,9.24461,9.3917,9.05459,9.09935,25512.548129542,0
+CSWC.US,D,20170502,000000,9.1834,9.1834,9.0491,9.12037,9705.6703391388,0
+CSWC.US,D,20170503,000000,9.15508,9.18889,9.05459,9.08566,15915.241539538,0
+CSWC.US,D,20170504,000000,9.05459,9.07011,9.0491,9.06373,22863.656484035,0
+CSWC.US,D,20170505,000000,9.09935,9.24279,9.0491,9.13315,17755.236108174,0
+CSWC.US,D,20170508,000000,9.16695,9.24279,9.01987,9.13315,20255.264421536,0
+CSWC.US,D,20170509,000000,9.16148,9.20624,9.02627,9.12677,86067.086812506,0
+CSWC.US,D,20170510,000000,9.14321,9.14778,9.01987,9.05733,67192.091963277,0
+CSWC.US,D,20170511,000000,9.13864,9.13864,9.02627,9.05459,7153.1020261951,0
+CSWC.US,D,20170512,000000,9.05459,9.06373,8.73757,9.04179,26363.039372748,0
+CSWC.US,D,20170515,000000,9.04179,9.12037,8.76407,8.99703,105767.39748848,0
+CSWC.US,D,20170516,000000,9.2172,9.38805,8.81979,8.81979,97994.761300562,0
+CSWC.US,D,20170517,000000,8.91207,8.93399,8.5956,8.74214,45524.81505302,0
+CSWC.US,D,20170518,000000,8.87735,8.87735,8.61706,8.76407,35899.049296576,0
+CSWC.US,D,20170519,000000,8.86182,8.93673,8.79422,8.79422,33027.957236177,0
+CSWC.US,D,20170522,000000,8.93947,8.93947,8.83898,8.92394,6186.5849505823,0
+CSWC.US,D,20170523,000000,8.96323,8.96323,8.83898,8.95683,5962.1953690414,0
+CSWC.US,D,20170524,000000,8.94587,8.96323,8.90293,8.92943,7767.16327129,0
+CSWC.US,D,20170525,000000,8.96323,8.98516,8.85543,8.92943,12303.116568391,0
+CSWC.US,D,20170526,000000,8.94587,9.02627,8.86639,8.99064,23567.473561745,0
+CSWC.US,D,20170530,000000,8.99064,8.99064,8.81706,8.96871,9275.499092575,0
+CSWC.US,D,20170531,000000,9.01256,9.02627,8.84355,8.93947,65966.158639736,0
+CSWC.US,D,20170601,000000,8.94587,9.12677,8.94587,9.06098,27792.565194663,0
+CSWC.US,D,20170602,000000,9.13864,9.13864,9.01987,9.12037,7882.0945203721,0
+CSWC.US,D,20170605,000000,9.10392,9.20077,9.0491,9.17244,11994.444070856,0
+CSWC.US,D,20170606,000000,9.16695,9.2172,8.92394,9.1834,13673.534890777,0
+CSWC.US,D,20170607,000000,9.18889,9.20077,8.94039,9.16148,19561.298593747,0
+CSWC.US,D,20170608,000000,9.18889,9.20077,9.06373,9.15508,16638.761117091,0
+CSWC.US,D,20170609,000000,9.16148,9.16148,8.96323,9.1158,6273.0570332249,0
+CSWC.US,D,20170612,000000,9.13864,9.19528,9.07743,9.12037,22667.726068933,0
+CSWC.US,D,20170613,000000,9.18432,9.24917,9.09479,9.1898,9148.5274269226,0
+CSWC.US,D,20170614,000000,9.20715,9.25193,9.12037,9.25193,16997.784447557,0
+CSWC.US,D,20170615,000000,9.23731,9.23731,9.12037,9.18432,9677.2111726995,0
+CSWC.US,D,20170616,000000,9.21264,9.28207,9.10392,9.24736,46703.681293603,0
+CSWC.US,D,20170619,000000,9.32136,9.35699,9.17244,9.23091,25761.018544223,0
+CSWC.US,D,20170620,000000,9.25193,9.36155,9.20167,9.25193,36214.289294057,0
+CSWC.US,D,20170621,000000,9.28207,9.37983,9.10392,9.33232,27521.108530164,0
+CSWC.US,D,20170622,000000,9.34511,9.39901,9.10667,9.34511,36551.420958032,0
+CSWC.US,D,20170623,000000,9.36612,9.42642,9.24188,9.33962,18559.754851747,0
+CSWC.US,D,20170626,000000,9.34511,9.36612,9.23731,9.34511,50553.330846186,0
+CSWC.US,D,20170627,000000,9.33962,9.33962,9.24736,9.31588,30898.992669849,0
+CSWC.US,D,20170628,000000,9.32593,9.35699,9.23091,9.32593,31811.875162558,0
+CSWC.US,D,20170629,000000,9.35699,9.35699,9.20715,9.33232,34542.860557408,0
+CSWC.US,D,20170630,000000,9.35699,9.35699,9.16788,9.21264,71111.794848633,0
+CSWC.US,D,20170703,000000,9.3515,9.3515,9.1898,9.27659,13615.521974574,0
+CSWC.US,D,20170705,000000,9.27659,9.36064,9.20167,9.31588,50143.956682789,0
+CSWC.US,D,20170706,000000,9.32136,9.36155,9.17244,9.23091,21394.725662435,0
+CSWC.US,D,20170707,000000,9.28847,9.32136,9.2236,9.304,16082.7127882,0
+CSWC.US,D,20170710,000000,9.29669,9.33232,9.1971,9.28847,78978.565202462,0
+CSWC.US,D,20170711,000000,9.2236,9.35699,9.20167,9.26381,16798.570282481,0
+CSWC.US,D,20170712,000000,9.26928,9.36155,9.17244,9.25193,108093.38705322,0
+CSWC.US,D,20170713,000000,9.31221,9.32136,9.1898,9.23091,12001.011570804,0
+CSWC.US,D,20170714,000000,9.23731,9.29669,9.16788,9.20715,22953.41231665,0
+CSWC.US,D,20170717,000000,9.21264,9.304,9.21264,9.25193,56311.933716852,0
+CSWC.US,D,20170718,000000,9.23091,9.33962,9.20167,9.33962,95617.326319552,0
+CSWC.US,D,20170719,000000,9.33962,9.3515,9.25193,9.33962,16387.006952436,0
+CSWC.US,D,20170720,000000,9.34511,9.34511,9.24917,9.25193,15289.139877872,0
+CSWC.US,D,20170721,000000,9.25923,9.34511,9.20715,9.33232,37211.454702759,0
+CSWC.US,D,20170724,000000,9.33962,9.35333,9.21264,9.34145,103799.33667086,0
+CSWC.US,D,20170725,000000,9.33962,9.48036,9.3314,9.41363,225825.6748628,0
+CSWC.US,D,20170726,000000,9.44743,9.50405,9.25193,9.28847,30299.161007974,0
+CSWC.US,D,20170727,000000,9.29211,9.44743,9.28847,9.29211,46745.275459937,0
+CSWC.US,D,20170728,000000,9.35699,9.49405,9.24188,9.45291,36836.012622425,0
+CSWC.US,D,20170731,000000,9.44743,9.5616,9.34511,9.5616,20543.139835904,0
+CSWC.US,D,20170801,000000,9.59727,9.62378,9.40266,9.60916,19762.701925471,0
+CSWC.US,D,20170802,000000,9.6301,9.64747,9.5233,9.62378,11718.60907306,0
+CSWC.US,D,20170803,000000,9.61368,9.61368,9.37983,9.38622,11786.473239184,0
+CSWC.US,D,20170804,000000,9.59085,9.59085,9.36155,9.37252,10699.551997865,0
+CSWC.US,D,20170807,000000,9.37252,9.57254,9.37252,9.44743,21766.883992795,0
+CSWC.US,D,20170808,000000,9.52877,9.54424,9.43099,9.45291,34448.726391494,0
+CSWC.US,D,20170809,000000,9.45837,9.59085,9.2236,9.23731,66510.166552058,0
+CSWC.US,D,20170810,000000,9.25193,9.3515,9.25193,9.31588,35625.403465428,0
+CSWC.US,D,20170811,000000,9.36612,9.37983,9.31221,9.34511,11052.007828384,0
+CSWC.US,D,20170814,000000,9.36155,9.41363,9.33962,9.36155,7340.2757747,0
+CSWC.US,D,20170815,000000,9.44743,9.53698,9.36155,9.5333,16428.60111877,0
+CSWC.US,D,20170816,000000,9.62378,9.62378,9.51688,9.56707,15925.092789459,0
+CSWC.US,D,20170817,000000,9.57254,9.63747,9.45291,9.50046,17466.266110481,0
+CSWC.US,D,20170818,000000,9.50951,9.55886,9.47122,9.53698,9638.9007563388,0
+CSWC.US,D,20170821,000000,9.5333,9.55886,9.45291,9.45837,11069.521161578,0
+CSWC.US,D,20170822,000000,9.5233,9.72149,9.49857,9.72149,31145.273917882,0
+CSWC.US,D,20170823,000000,9.70695,9.77905,9.6301,9.6301,22537.470653307,0
+CSWC.US,D,20170824,000000,9.65303,9.81384,9.65303,9.81384,7367.6403578148,0
+CSWC.US,D,20170825,000000,9.82198,9.94167,9.78913,9.85484,104179.1570845,0
+CSWC.US,D,20170828,000000,9.93343,9.97733,9.85484,9.9627,19949.875673976,0
+CSWC.US,D,20170829,000000,9.9627,9.97093,9.82654,9.95814,16131.969037806,0
+CSWC.US,D,20170830,000000,9.9627,10.0248,9.71238,9.71238,51407.105839365,0
+CSWC.US,D,20170831,000000,9.59085,9.9846,9.45291,9.53698,97346.767972404,0
+CSWC.US,D,20170901,000000,9.63747,9.72798,9.54792,9.58633,19301.882345819,0
+CSWC.US,D,20170905,000000,9.61368,9.72798,9.36612,9.44291,42258.578412443,0
+CSWC.US,D,20170906,000000,9.44743,9.68861,9.39536,9.39536,76887.911052495,0
+CSWC.US,D,20170907,000000,9.42642,9.46574,9.20167,9.37252,586397.84073259,0
+CSWC.US,D,20170908,000000,9.44743,9.58633,9.39078,9.44291,51412.578755989,0
+CSWC.US,D,20170911,000000,9.49405,9.71509,9.33962,9.37252,37150.158036582,0
+CSWC.US,D,20170912,000000,9.39536,9.58633,9.36612,9.44743,52573.931663379,0
+CSWC.US,D,20170913,000000,9.57991,9.73525,9.39536,9.50405,41628.098417479,0
+CSWC.US,D,20170914,000000,9.53792,9.70327,9.36429,9.41271,81831.049346342,0
+CSWC.US,D,20170915,000000,9.47574,9.61642,9.47574,9.47574,30928.546419612,0
+CSWC.US,D,20170918,000000,9.47574,9.58085,9.47574,9.5333,19520.799010737,0
+CSWC.US,D,20170919,000000,9.56254,9.61642,9.48036,9.56254,19765.985675445,0
+CSWC.US,D,20170920,000000,9.60274,9.72507,9.55886,9.66851,34852.627638268,0
+CSWC.US,D,20170921,000000,9.71422,9.78458,9.50405,9.59727,31467.081415311,0
+CSWC.US,D,20170922,000000,9.61095,9.84757,9.61095,9.79998,55603.738305843,0
+CSWC.US,D,20170925,000000,9.80648,9.83119,9.73971,9.77721,19328.152345609,0
+CSWC.US,D,20170926,000000,9.7965,9.98101,9.67219,9.94806,51851.506669149,0
+CSWC.US,D,20170927,000000,9.9344,9.9344,9.69774,9.82014,51435.565005805,0
+CSWC.US,D,20170928,000000,9.85396,9.97636,9.84757,9.9344,31184.678917567,0
+CSWC.US,D,20170929,000000,9.928,9.97093,9.86046,9.95814,22093.069823524,0
+CSWC.US,D,20171002,000000,10.0002,10.1618,9.88779,10.0339,25875.949793306,0
+CSWC.US,D,20171003,000000,10.0686,10.1573,9.94806,10.0925,9891.7495043191,0
+CSWC.US,D,20171004,000000,10.0925,10.1683,9.98101,9.98101,11797.41907243,0
+CSWC.US,D,20171005,000000,10.0686,10.2093,9.97636,10.1801,18166.799438219,0
+CSWC.US,D,20171006,000000,10.1728,10.2021,10.0403,10.0468,3965.6753849893,0
+CSWC.US,D,20171009,000000,10.1217,10.1911,10.0403,10.1728,8883.6382623718,0
+CSWC.US,D,20171010,000000,10.1801,10.1801,10.0888,10.1088,7986.0799362081,0
+CSWC.US,D,20171011,000000,10.1336,10.2606,10.0559,10.2496,20086.69858955,0
+CSWC.US,D,20171012,000000,10.2889,10.3245,10.0212,10.3026,17588.859442836,0
+CSWC.US,D,20171013,000000,10.2606,10.3125,10.1801,10.2157,14672.889466127,0
+CSWC.US,D,20171016,000000,10.2267,10.2267,9.88779,10.0614,26021.529375476,0
+CSWC.US,D,20171017,000000,10.1391,10.1391,10.0275,10.1217,7986.0799362081,0
+CSWC.US,D,20171018,000000,10.1847,10.1847,9.9124,9.9124,13006.933646103,0
+CSWC.US,D,20171019,000000,10.0002,10.1618,9.88779,10.0468,26658.576870387,0
+CSWC.US,D,20171020,000000,10.0275,10.0751,9.88779,9.9188,21098.09358147,0
+CSWC.US,D,20171023,000000,9.87771,9.97093,9.87771,9.9344,8282.7120171719,0
+CSWC.US,D,20171024,000000,9.98101,10.0751,9.9344,10.0275,10375.555333788,0
+CSWC.US,D,20171025,000000,10.0614,10.0751,9.88779,9.97093,29831.773928375,0
+CSWC.US,D,20171026,000000,10.012,10.012,9.89418,9.928,106670.42873126,0
+CSWC.US,D,20171027,000000,9.89418,10.0212,9.89418,9.95262,27017.600200854,0
+CSWC.US,D,20171030,000000,10.0056,10.0056,9.89418,9.98101,88627.317208722,0
+CSWC.US,D,20171031,000000,9.98101,10.1573,9.90145,10.0686,96950.528808903,0
+CSWC.US,D,20171101,000000,10.0559,10.0979,9.9188,9.94264,30157.959759102,0
+CSWC.US,D,20171102,000000,9.9344,10.0897,9.9344,9.97093,10333.961167454,0
+CSWC.US,D,20171103,000000,10.0979,10.1336,9.94264,10.0925,5947.9657858216,0
+CSWC.US,D,20171106,000000,10.0925,10.1162,9.82567,9.86046,43256.838404469,0
+CSWC.US,D,20171107,000000,9.83574,9.96095,9.83574,9.85396,28307.01935722,0
+CSWC.US,D,20171108,000000,9.86046,10.0322,9.82014,9.83119,31866.604328787,0
+CSWC.US,D,20171109,000000,9.9188,10.0166,9.73971,9.87771,16743.841116252,0
+CSWC.US,D,20171110,000000,9.87044,10.1162,9.87044,10.0686,26290.796873325,0
+CSWC.US,D,20171113,000000,10.0522,10.0522,9.79998,9.80648,36487.935125205,0
+CSWC.US,D,20171114,000000,9.8119,9.87044,9.74339,9.85396,7387.3428576574,0
+CSWC.US,D,20171115,000000,9.89418,9.89418,9.76626,9.76626,4405.6978814744,0
+CSWC.US,D,20171116,000000,9.83119,9.84485,9.70966,9.72507,19050.128181163,0
+CSWC.US,D,20171117,000000,9.74804,9.90513,9.74804,9.7965,9770.2507552897,0
+CSWC.US,D,20171120,000000,9.71422,9.9124,9.70966,9.82567,15994.051538908,0
+CSWC.US,D,20171121,000000,9.87044,9.87044,9.74339,9.74339,4703.4245457629,0
+CSWC.US,D,20171122,000000,9.75628,9.97636,9.75628,9.84214,12459.641983808,0
+CSWC.US,D,20171124,000000,9.86588,9.97093,9.86588,9.9124,5512.3216226348,0
+CSWC.US,D,20171127,000000,9.86046,9.9124,9.85396,9.86046,11253.411160109,0
+CSWC.US,D,20171128,000000,9.83574,9.84214,9.73971,9.75434,25847.490626867,0
+CSWC.US,D,20171129,000000,9.75434,10.0339,9.74804,9.9188,25873.760626656,0
+CSWC.US,D,20171130,000000,9.9188,10.0376,9.85396,9.88226,157129.62541154,0
+CSWC.US,D,20171201,000000,9.90513,10.0614,9.86588,9.92345,8291.4686837687,0
+CSWC.US,D,20171204,000000,9.95814,10.0878,9.95814,10.0212,22533.092320008,0
+CSWC.US,D,20171205,000000,10.0275,10.0824,9.89418,9.89418,27638.228945896,0
+CSWC.US,D,20171206,000000,9.9188,10.1217,9.89418,9.90145,39921.643014443,0
+CSWC.US,D,20171207,000000,9.9188,9.97093,9.90145,9.90145,19877.633174553,0
+CSWC.US,D,20171208,000000,9.9188,9.97093,9.9124,9.92345,60283.082018466,0
+CSWC.US,D,20171211,000000,9.92345,9.97093,9.89418,9.89418,43425.404236457,0
+CSWC.US,D,20171212,000000,9.94806,10.0476,9.91511,9.94264,45798.460884167,0
+CSWC.US,D,20171213,000000,9.94264,10.0878,9.9124,9.92345,57867.336621095,0
+CSWC.US,D,20171214,000000,9.97093,10.012,9.77721,9.87771,40421.867593781,0
+CSWC.US,D,20171215,000000,9.88226,9.94806,9.74707,9.75715,27148.950199804,0
+CSWC.US,D,20171218,000000,9.8402,9.92345,9.69319,9.69319,88598.858042282,0
+CSWC.US,D,20171219,000000,9.69319,9.79727,9.60454,9.61831,68340.309870772,0
+CSWC.US,D,20171220,000000,9.60454,9.68134,9.5333,9.61831,329970.89986423,0
+CSWC.US,D,20171221,000000,9.65755,9.8339,9.62737,9.66576,57993.213703424,0
+CSWC.US,D,20171222,000000,9.69959,10.0184,9.69959,9.9188,29447.575181443,0
+CSWC.US,D,20171226,000000,9.9124,9.98644,9.77721,9.97093,25724.897294513,0
+CSWC.US,D,20171227,000000,9.97733,10.012,9.7526,9.7526,33384.791399993,0
+CSWC.US,D,20171228,000000,9.83119,9.96541,9.75715,9.81103,31733.065163187,0
+CSWC.US,D,20171229,000000,9.8339,9.97093,9.70695,9.77169,145309.22008928,0
+CSWC.US,D,20180102,000000,9.83119,10.0002,9.71141,9.97733,48815.132526736,0
+CSWC.US,D,20180103,000000,9.86947,10.0184,9.85309,9.85309,32017.65682758,0
+CSWC.US,D,20180104,000000,9.85949,9.94806,9.74252,9.78729,35789.590964117,0
+CSWC.US,D,20180105,000000,9.80367,9.97733,9.77721,9.87771,74517.043571433,0
+CSWC.US,D,20180108,000000,9.86491,9.94806,9.74252,9.94264,24903.95980107,0
+CSWC.US,D,20180109,000000,9.95814,9.97093,9.68134,9.72876,53594.083321896,0
+CSWC.US,D,20180110,000000,9.7526,9.88226,9.68134,9.72876,29638.032679921,0
+CSWC.US,D,20180111,000000,9.75715,9.75715,9.68407,9.70695,21442.887328717,0
+CSWC.US,D,20180112,000000,9.74252,9.74252,9.69319,9.71141,22847.237734166,0
+CSWC.US,D,20180116,000000,9.74707,9.87771,9.71606,9.82567,17774.938608016,0
+CSWC.US,D,20180117,000000,9.84582,9.86676,9.71606,9.77721,10777.267413912,0
+CSWC.US,D,20180118,000000,9.78729,9.79456,9.6704,9.78186,13669.156557479,0
+CSWC.US,D,20180119,000000,9.72876,9.90513,9.72876,9.90513,34563.657640576,0
+CSWC.US,D,20180122,000000,9.88682,9.88682,9.79727,9.86491,17766.181941419,0
+CSWC.US,D,20180123,000000,9.88226,9.88226,9.71238,9.79998,22162.028572971,0
+CSWC.US,D,20180124,000000,9.79998,9.79998,9.77169,9.79456,16268.79195338,0
+CSWC.US,D,20180125,000000,9.79998,9.83119,9.77169,9.79456,37549.680950057,0
+CSWC.US,D,20180126,000000,9.78729,9.80367,9.71606,9.79998,28567.530188472,0
+CSWC.US,D,20180129,000000,9.79998,9.79998,9.71141,9.74252,12428.993650718,0
+CSWC.US,D,20180130,000000,9.71141,9.76442,9.69319,9.73612,19266.855679432,0
+CSWC.US,D,20180131,000000,9.74252,9.74252,9.55886,9.56254,55989.0316361,0
+CSWC.US,D,20180201,000000,9.73612,9.73612,9.56254,9.56896,12419.142400796,0
+CSWC.US,D,20180202,000000,9.62831,9.62831,9.47395,9.47395,15365.760710593,0
+CSWC.US,D,20180205,000000,9.53792,9.53792,8.76589,9.30309,100858.19127769,0
+CSWC.US,D,20180206,000000,8.86639,9.52235,8.86639,9.47942,72408.876088273,0
+CSWC.US,D,20180207,000000,9.47122,9.66945,9.47122,9.6402,19726.58067576,0
+CSWC.US,D,20180208,000000,9.65755,9.67397,9.65755,9.65755,39434.553435001,0
+CSWC.US,D,20180209,000000,9.62737,9.72149,8.79147,9.5516,188303.35849585,0
+CSWC.US,D,20180212,000000,9.50405,9.69319,9.49405,9.69319,13974.545305039,0
+CSWC.US,D,20180213,000000,9.66576,10.0366,9.55434,10.0366,38941.990938935,0
+CSWC.US,D,20180214,000000,10.1618,10.1655,10.1618,10.1618,24009.68522488,0
+CSWC.US,D,20180215,000000,10.1655,10.1711,9.95262,10.1618,29292.144349351,0
+CSWC.US,D,20180216,000000,10.0486,10.1938,9.97733,10.023,15980.916539013,0
+CSWC.US,D,20180220,000000,10.0366,10.0942,9.94264,9.9846,12595.370316056,0
+CSWC.US,D,20180221,000000,9.97733,10.1618,9.97636,10.0706,33848.89472962,0
+CSWC.US,D,20180222,000000,10.0942,10.3026,10.0706,10.2825,41400.425085965,0
+CSWC.US,D,20180223,000000,10.3309,10.3309,10.0942,10.2716,21963.908991221,0
+CSWC.US,D,20180226,000000,10.214,10.3309,10.0888,10.2304,33013.727652957,0
+CSWC.US,D,20180227,000000,10.1783,10.1947,10.1381,10.1947,17464.076943831,0
+CSWC.US,D,20180228,000000,10.1938,10.1938,10.0942,10.1537,49478.450021439,0
+CSWC.US,D,20180301,000000,10.1537,10.2779,10.1125,10.2066,14614.876549925,0
+CSWC.US,D,20180302,000000,10.1537,10.2066,10.0586,10.2066,9633.4278397159,0
+CSWC.US,D,20180305,000000,10.1463,10.214,10.0632,10.0842,66960.040298464,0
+CSWC.US,D,20180306,000000,10.1408,10.214,10.0942,10.1783,16588.41028416,0
+CSWC.US,D,20180307,000000,10.0942,10.2258,10.0942,10.1901,17030.621947295,0
+CSWC.US,D,20180308,000000,10.1838,10.3546,10.0778,10.3364,40984.483422621,0
+CSWC.US,D,20180309,000000,10.3839,10.4707,10.3309,10.3592,43162.704238555,0
+CSWC.US,D,20180312,000000,10.425,10.425,10.2066,10.3182,28879.486435981,0
+CSWC.US,D,20180313,000000,10.3026,10.6251,10.2716,10.2889,47468.795037491,0
+CSWC.US,D,20180314,000000,10.3555,10.5712,10.2542,10.3318,49812.297935438,0
+CSWC.US,D,20180315,000000,10.3684,10.5556,10.2825,10.3728,11828.067405518,0
+CSWC.US,D,20180316,000000,10.3364,10.4889,10.266,10.3611,62176.711170007,0
+CSWC.US,D,20180319,000000,10.3866,10.413,10.1582,10.1701,34713.615556046,0
+CSWC.US,D,20180320,000000,10.1701,10.3793,10.1391,10.2487,23030.033149372,0
+CSWC.US,D,20180321,000000,10.35,10.3611,10.2286,10.3318,35716.253881369,0
+CSWC.US,D,20180322,000000,10.2825,10.3611,10.1398,10.2057,29862.422261463,0
+CSWC.US,D,20180323,000000,10.1974,10.2596,10.1435,10.1435,19492.339844297,0
+CSWC.US,D,20180326,000000,10.2487,10.3189,10.1974,10.2057,23345.273146854,0
+CSWC.US,D,20180327,000000,10.2779,10.2779,10.0312,10.1435,19763.796508795,0
+CSWC.US,D,20180328,000000,10.1509,10.2596,10.0503,10.1701,24170.588973595,0
+CSWC.US,D,20180329,000000,10.2596,10.3026,10.2057,10.212,72918.951917531,0
+CSWC.US,D,20180402,000000,10.1974,10.2596,10.0669,10.0869,33223.887651278,0
+CSWC.US,D,20180403,000000,10.0805,10.5712,10.0559,10.1974,27330.651031685,0
+CSWC.US,D,20180404,000000,10.1701,10.5539,10.1701,10.4825,15743.391957577,0
+CSWC.US,D,20180405,000000,10.4286,10.5191,10.2906,10.3866,27257.313948938,0
+CSWC.US,D,20180406,000000,10.3437,10.35,10.0559,10.0869,8236.7395175392,0
+CSWC.US,D,20180409,000000,10.1217,10.3364,10.1217,10.1884,3317.682056832,0
+CSWC.US,D,20180410,000000,10.2889,10.2889,10.0559,10.0805,5402.8632901758,0
+CSWC.US,D,20180411,000000,10.0805,10.0805,10.0805,10.0805,11761.297822718,0
+CSWC.US,D,20180412,000000,10.1647,10.1647,9.94264,9.94264,24240.642306368,0
+CSWC.US,D,20180413,000000,10.0559,10.1582,9.9188,10.1344,10553.972415696,0
+CSWC.US,D,20180416,000000,10.1435,10.2194,10.0376,10.1088,4526.1020471794,0
+CSWC.US,D,20180417,000000,10.1088,10.2487,10.1088,10.1162,13579.400724862,0
+CSWC.US,D,20180418,000000,10.1701,10.2542,9.97733,10.1162,58599.612865245,0
+CSWC.US,D,20180419,000000,10.0669,10.212,10.0669,10.193,33720.828480641,0
+CSWC.US,D,20180420,000000,10.1974,10.3437,10.1398,10.2286,13210.526144476,0
+CSWC.US,D,20180423,000000,10.1701,10.3364,10.0614,10.1701,8626.4111810932,0
+CSWC.US,D,20180424,000000,10.193,10.5191,10.1281,10.224,14035.841971217,0
+CSWC.US,D,20180425,000000,10.2413,10.3674,10.0669,10.193,17928.180273458,0
+CSWC.US,D,20180426,000000,10.1884,10.4187,10.0066,10.1398,17840.613607491,0
+CSWC.US,D,20180427,000000,10.1765,10.2696,10.0503,10.0925,59393.185775574,0
+CSWC.US,D,20180430,000000,10.1281,10.1974,10.0925,10.193,15205.951545203,0
+CSWC.US,D,20180501,000000,10.1974,10.1974,10.0869,10.0925,10610.890748575,0
+CSWC.US,D,20180502,000000,10.1024,10.1435,10.0805,10.0805,10738.956997552,0
+CSWC.US,D,20180503,000000,10.1272,10.1272,10.0503,10.0577,6147.179950897,0
+CSWC.US,D,20180504,000000,10.193,10.234,10.0019,10.1701,41692.67883363,0
+CSWC.US,D,20180507,000000,10.212,10.4095,10.1701,10.3364,35234.63721855,0
+CSWC.US,D,20180508,000000,10.4031,10.4031,10.3125,10.3254,25518.021046166,0
+CSWC.US,D,20180509,000000,10.3911,10.3994,10.0605,10.1974,30497.280589725,0
+CSWC.US,D,20180510,000000,10.1974,10.3117,10.1582,10.1582,13089.027395446,0
+CSWC.US,D,20180511,000000,10.266,10.35,10.1974,10.35,13807.074056378,0
+CSWC.US,D,20180514,000000,10.3728,10.3728,10.1974,10.2057,6380.3261990347,0
+CSWC.US,D,20180515,000000,10.2542,10.2825,10.1061,10.193,17491.441526947,0
+CSWC.US,D,20180516,000000,10.1435,10.309,10.129,10.309,25097.701049523,0
+CSWC.US,D,20180517,000000,10.2825,10.4423,10.2413,10.2542,36247.126793795,0
+CSWC.US,D,20180518,000000,10.3189,10.4926,10.1974,10.1974,20685.4356681,0
+CSWC.US,D,20180521,000000,10.266,10.4743,10.1281,10.2596,9963.9920037421,0
+CSWC.US,D,20180522,000000,10.3555,10.498,10.1884,10.3189,12272.468235303,0
+CSWC.US,D,20180523,000000,10.3125,10.3793,10.193,10.266,7525.2603565557,0
+CSWC.US,D,20180524,000000,10.2596,10.3784,10.0083,10.0605,106050.89456954,0
+CSWC.US,D,20180525,000000,10.1162,10.224,10.0733,10.224,14132.165303781,0
+CSWC.US,D,20180529,000000,10.1974,10.2751,10.0322,10.212,5900.8987028643,0
+CSWC.US,D,20180530,000000,10.2487,10.2596,10.1088,10.1088,13429.442809394,0
+CSWC.US,D,20180531,000000,10.1828,10.224,10.1719,10.1974,22337.161904906,0
+CSWC.US,D,20180601,000000,10.2596,10.3728,10.1884,10.2057,28988.94476844,0
+CSWC.US,D,20180604,000000,10.3711,10.3994,10.2889,10.3994,13826.77655622,0
+CSWC.US,D,20180605,000000,10.1344,10.4405,10.1344,10.2057,46068.82296534,0
+CSWC.US,D,20180606,000000,10.2286,10.6132,10.212,10.4889,145509.52883769,0
+CSWC.US,D,20180607,000000,10.5593,10.7986,10.5593,10.7694,75359.872731367,0
+CSWC.US,D,20180608,000000,10.8425,11.4217,10.8251,11.3222,44500.285061203,0
+CSWC.US,D,20180611,000000,11.3632,11.4299,10.9421,11.2555,75896.218560416,0
+CSWC.US,D,20180612,000000,11.2555,11.387,11.2555,11.3569,28122.034775364,0
+CSWC.US,D,20180613,000000,11.3532,11.5203,11.2555,11.2847,49075.643357989,0
+CSWC.US,D,20180614,000000,11.2984,11.5203,11.2619,11.3569,92850.219674989,0
+CSWC.US,D,20180615,000000,11.2911,11.3879,11.249,11.3879,20386.614420487,0
+CSWC.US,D,20180618,000000,11.3979,11.4527,11.3102,11.4025,60344.378684642,0
+CSWC.US,D,20180619,000000,11.3979,11.5122,11.3979,11.4546,41621.530917532,0
+CSWC.US,D,20180620,000000,11.5075,11.6291,11.3988,11.4473,40487.542593257,0
+CSWC.US,D,20180621,000000,11.4546,11.4546,11.3331,11.3824,49096.440441157,0
+CSWC.US,D,20180622,000000,11.5505,11.5505,11.3632,11.4893,266208.13745689,0
+CSWC.US,D,20180625,000000,11.7424,11.7616,11.3632,11.5505,69270.705696672,0
+CSWC.US,D,20180626,000000,11.5505,11.5789,11.4956,11.5222,41690.489666981,0
+CSWC.US,D,20180627,000000,11.5268,11.5725,11.4007,11.4446,22178.447322841,0
+CSWC.US,D,20180628,000000,11.5478,11.5789,11.4774,11.5725,32987.457653167,0
+CSWC.US,D,20180629,000000,11.5222,11.5222,11.3888,11.3944,39966.520930752,0
+CSWC.US,D,20180702,000000,11.5085,11.7735,11.4527,11.7223,87284.263469449,0
+CSWC.US,D,20180703,000000,11.767,11.8164,11.5085,11.5725,41715.665083447,0
+CSWC.US,D,20180705,000000,11.4263,11.8858,11.4263,11.8538,44304.354646101,0
+CSWC.US,D,20180706,000000,11.7716,11.8931,11.5405,11.6291,12694.977398594,0
+CSWC.US,D,20180709,000000,11.7277,11.767,11.5624,11.6547,13491.834058895,0
+CSWC.US,D,20180710,000000,11.7177,11.7177,11.6345,11.6903,11621.191157171,0
+CSWC.US,D,20180711,000000,11.6464,11.7424,11.6025,11.6025,12985.041979611,0
+CSWC.US,D,20180712,000000,11.6025,11.6025,11.4839,11.4839,11354.112825972,0
+CSWC.US,D,20180713,000000,11.4893,11.4893,11.4263,11.4637,15459.894876508,0
+CSWC.US,D,20180716,000000,11.4527,11.5222,11.3267,11.4007,6625.5128637428,0
+CSWC.US,D,20180717,000000,11.44,11.5789,11.3842,11.5222,17713.641941839,0
+CSWC.US,D,20180718,000000,11.5898,11.735,11.4363,11.6547,10826.52366352,0
+CSWC.US,D,20180719,000000,11.6547,11.7616,11.5268,11.7533,28163.628941699,0
+CSWC.US,D,20180720,000000,11.735,11.7516,11.609,11.6144,16295.06195317,0
+CSWC.US,D,20180723,000000,11.6547,11.9041,11.5478,11.5478,11965.984904417,0
+CSWC.US,D,20180724,000000,11.6464,11.7533,11.5478,11.7533,11586.164490784,0
+CSWC.US,D,20180725,000000,11.703,11.703,11.5405,11.5405,8329.7791001293,0
+CSWC.US,D,20180726,000000,11.5405,11.8794,11.5222,11.5378,9541.4828404503,0
+CSWC.US,D,20180727,000000,11.5898,11.7918,11.3449,11.5341,13407.551142902,0
+CSWC.US,D,20180730,000000,11.4774,11.6382,11.3331,11.3888,11866.37782188,0
+CSWC.US,D,20180731,000000,11.6227,11.6547,11.5139,11.6547,40807.160924037,0
+CSWC.US,D,20180801,000000,11.6227,11.671,11.5139,11.5268,11302.667409715,0
+CSWC.US,D,20180802,000000,11.5139,11.5971,11.5139,11.5341,10360.231167243,0
+CSWC.US,D,20180803,000000,11.5268,11.6218,11.5268,11.5651,17623.886109222,0
+CSWC.US,D,20180806,000000,11.5478,11.6547,11.5222,11.5222,25559.615212499,0
+CSWC.US,D,20180807,000000,11.9233,11.9233,11.5961,11.6025,39570.28176725,0
+CSWC.US,D,20180808,000000,11.6025,11.7981,11.6025,11.671,18808.225266429,0
+CSWC.US,D,20180809,000000,11.6903,11.8154,11.671,11.671,19347.854845451,0
+CSWC.US,D,20180810,000000,11.7424,11.7918,11.6986,11.7716,10644.822831636,0
+CSWC.US,D,20180813,000000,11.7918,11.8365,11.735,11.7862,30721.670171265,0
+CSWC.US,D,20180814,000000,11.8667,11.9233,11.7945,11.873,71489.426095617,0
+CSWC.US,D,20180815,000000,11.8292,11.8419,11.7177,11.8419,9176.9865933619,0
+CSWC.US,D,20180816,000000,11.8931,11.9041,11.7177,11.8986,12168.482819465,0
+CSWC.US,D,20180817,000000,11.9104,11.9104,11.703,11.7223,107261.50372654,0
+CSWC.US,D,20180820,000000,11.7223,11.9625,11.7095,11.8931,48403.569196691,0
+CSWC.US,D,20180821,000000,11.9561,11.9863,11.8885,11.9809,23228.152731123,0
+CSWC.US,D,20180822,000000,11.9809,12.0457,11.9233,11.9955,9308.3365923127,0
+CSWC.US,D,20180823,000000,12.0201,12.2522,11.9424,11.9424,49428.099188507,0
+CSWC.US,D,20180824,000000,11.9735,12.1124,11.8648,11.9992,50386.954180848,0
+CSWC.US,D,20180827,000000,12.1024,12.1024,11.8858,11.9809,36486.840541881,0
+CSWC.US,D,20180828,000000,11.927,11.927,11.8565,11.8986,13133.905311755,0
+CSWC.US,D,20180829,000000,11.8986,12.106,11.8931,12.0302,15353.720294022,0
+CSWC.US,D,20180830,000000,12.0457,12.1617,12.0457,12.0694,86491.785142446,0
+CSWC.US,D,20180831,000000,12.2009,12.2568,12.1197,12.1434,60591.754515999,0
+CSWC.US,D,20180904,000000,12.2522,12.307,12.2073,12.2384,61920.578672052,0
+CSWC.US,D,20180905,000000,12.2696,12.3608,12.1434,12.1946,48285.354197635,0
+CSWC.US,D,20180906,000000,12.3389,12.3389,12.0795,12.0941,53759.36540391,0
+CSWC.US,D,20180907,000000,12.0868,12.2257,12.0694,12.1434,52623.187912984,0
+CSWC.US,D,20180910,000000,12.2009,12.2129,12.1124,12.1197,67282.942379218,0
+CSWC.US,D,20180911,000000,12.1818,12.3891,12.1124,12.138,60572.052016157,0
+CSWC.US,D,20180912,000000,12.169,12.1745,12.1004,12.138,70571.070686287,0
+CSWC.US,D,20180913,000000,12.2522,12.4577,12.138,12.1434,92924.651341061,0
+CSWC.US,D,20180914,000000,12.2723,12.3289,12.138,12.1434,55562.144139509,0
+CSWC.US,D,20180917,000000,12.2275,12.2275,12.138,12.2019,116891.64781628,0
+CSWC.US,D,20180918,000000,12.2083,12.254,12.1662,12.1662,83911.852246388,0
+CSWC.US,D,20180919,000000,12.2275,12.3125,12.2275,12.3043,32863.769737489,0
+CSWC.US,D,20180920,000000,12.3125,12.3125,12.2412,12.3043,67118.75488053,0
+CSWC.US,D,20180921,000000,12.3125,12.3499,12.2339,12.3435,45929.810883118,0
+CSWC.US,D,20180924,000000,12.3764,12.4212,12.3179,12.3371,27145.66644983,0
+CSWC.US,D,20180925,000000,12.3371,12.3618,12.1571,12.1571,22134.663989857,0
+CSWC.US,D,20180926,000000,12.2083,12.3389,12.2083,12.2932,18998.682764907,0
+CSWC.US,D,20180927,000000,12.2979,12.3618,12.1955,12.2083,42103.147580351,0
+CSWC.US,D,20180928,000000,12.2723,12.3408,12.138,12.221,59085.607861364,0
+CSWC.US,D,20181001,000000,12.2275,12.4596,12.1827,12.4029,30534.49642276,0
+CSWC.US,D,20181002,000000,12.4276,12.4276,12.2339,12.2786,165646.57826016,0
+CSWC.US,D,20181003,000000,12.3307,12.38,12.2869,12.328,19894.051924421,0
+CSWC.US,D,20181004,000000,12.413,12.413,12.2786,12.2979,45841.149633826,0
+CSWC.US,D,20181005,000000,12.2979,12.4852,12.2723,12.3244,20701.854417969,0
+CSWC.US,D,20181008,000000,12.3307,12.3499,12.2412,12.2412,30567.333922498,0
+CSWC.US,D,20181009,000000,12.2339,12.3827,12.2339,12.2979,22737.779401707,0
+CSWC.US,D,20181010,000000,12.3244,12.413,12.2932,12.2979,36770.33762295,0
+CSWC.US,D,20181011,000000,12.2659,12.3956,12.2659,12.2979,26303.931873221,0
+CSWC.US,D,20181012,000000,12.2979,12.4787,12.2412,12.2412,33500.817232398,0
+CSWC.US,D,20181015,000000,12.2339,12.3947,12.1507,12.2019,73447.635663308,0
+CSWC.US,D,20181016,000000,12.2339,12.3618,12.2183,12.2275,113645.11367555,0
+CSWC.US,D,20181017,000000,12.2339,12.3006,12.2156,12.2156,56373.230383031,0
+CSWC.US,D,20181018,000000,12.2339,12.3078,12.1763,12.1763,129200.23730129,0
+CSWC.US,D,20181019,000000,12.138,12.2339,12.1004,12.138,64603.402400622,0
+CSWC.US,D,20181022,000000,12.1507,12.1699,12.0421,12.1078,67299.361129087,0
+CSWC.US,D,20181023,000000,12.053,12.1188,11.9452,12.0164,92772.504258943,0
+CSWC.US,D,20181024,000000,12.0092,12.1763,12.0092,12.0494,72777.75066866,0
+CSWC.US,D,20181025,000000,12.0667,12.2156,12.0494,12.085,102390.60793212,0
+CSWC.US,D,20181026,000000,12.0421,12.0749,11.9707,11.989,44330.624645892,0
+CSWC.US,D,20181029,000000,12.0749,12.5216,11.9443,12.0329,71061.444015703,0
+CSWC.US,D,20181030,000000,12.0275,12.2603,11.9461,12.1863,42669.047159164,0
+CSWC.US,D,20181031,000000,12.2979,12.4522,12.2019,12.2339,70299.614021788,0
+CSWC.US,D,20181101,000000,12.2275,12.5244,12.2275,12.2723,35454.648466793,0
+CSWC.US,D,20181102,000000,12.2786,12.4394,12.2786,12.3764,65322.543644877,0
+CSWC.US,D,20181105,000000,12.3827,12.5573,12.2603,12.3701,43079.515905885,0
+CSWC.US,D,20181106,000000,12.3435,12.5043,12.2979,12.4075,43290.770487531,0
+CSWC.US,D,20181107,000000,13.0781,13.0781,12.4723,12.6075,59242.133276781,0
+CSWC.US,D,20181108,000000,12.5427,12.7692,12.4276,12.4276,62244.57533613,0
+CSWC.US,D,20181109,000000,12.4339,12.9236,12.3462,12.4596,61891.024922288,0
+CSWC.US,D,20181112,000000,12.5573,12.646,12.413,12.4596,55893.80288686,0
+CSWC.US,D,20181113,000000,12.4925,12.5107,12.2932,12.3435,46837.220459203,0
+CSWC.US,D,20181114,000000,12.3618,12.4339,12.3179,12.3179,46029.417965656,0
+CSWC.US,D,20181115,000000,12.3179,12.4203,12.3179,12.3563,19226.356096421,0
+CSWC.US,D,20181116,000000,12.3618,12.4312,12.2723,12.3435,49205.898773616,0
+CSWC.US,D,20181119,000000,12.413,12.5244,12.3344,12.3956,72222.796923093,0
+CSWC.US,D,20181120,000000,12.3701,12.4056,12.2056,12.2869,100695.09836233,0
+CSWC.US,D,20181121,000000,12.2979,12.3563,12.2412,12.3435,30661.468088413,0
+CSWC.US,D,20181123,000000,12.3499,12.4723,12.3307,12.4522,14970.616130416,0
+CSWC.US,D,20181126,000000,12.5427,12.5573,12.2786,12.3043,54691.95039646,0
+CSWC.US,D,20181127,000000,12.3563,12.4596,12.2951,12.3701,88945.840956177,0
+CSWC.US,D,20181128,000000,12.4669,12.8716,12.413,12.8588,178577.98565687,0
+CSWC.US,D,20181129,000000,12.9283,13.0032,12.7492,12.8323,106147.21790211,0
+CSWC.US,D,20181130,000000,12.8323,12.9547,12.7811,12.8323,56086.449551988,0
+CSWC.US,D,20181203,000000,13.8437,15.5657,13.3357,13.3932,599665.28520993,0
+CSWC.US,D,20181204,000000,13.427,13.8217,13.2763,13.3604,475919.35661507,0
+CSWC.US,D,20181206,000000,13.3604,13.3604,13.0414,13.0844,149176.38297507,0
+CSWC.US,D,20181207,000000,13.0899,13.618,13.0899,13.375,222293.45447434,0
+CSWC.US,D,20181210,000000,13.4718,13.6052,13.2069,13.4572,186663.67267562,0
+CSWC.US,D,20181211,000000,13.5212,13.5212,13.2516,13.4572,119015.13946599,0
+CSWC.US,D,20181212,000000,13.6316,13.6837,13.4051,13.4718,124057.88484237,0
+CSWC.US,D,20181213,000000,13.7011,13.7011,13.0689,13.3118,188187.33266344,0
+CSWC.US,D,20181214,000000,13.2342,13.4306,13.1803,13.2187,171188.45363257,0
+CSWC.US,D,20181217,000000,13.1685,13.4654,12.7391,12.7455,189228.28140512,0
+CSWC.US,D,20181218,000000,12.7519,12.8432,12.18,12.2257,168053.56699094,0
+CSWC.US,D,20181219,000000,12.1873,12.4166,12.18,12.2778,114306.2420036,0
+CSWC.US,D,20181220,000000,12.3381,12.3381,11.3368,11.4117,218639.73533686,0
+CSWC.US,D,20181221,000000,11.4117,11.7779,11.4117,11.6656,137725.94681653,0
+CSWC.US,D,20181224,000000,11.7516,12.0338,11.4884,12.0282,113788.50409107,0
+CSWC.US,D,20181226,000000,12.2531,12.898,12.2531,12.7601,129578.9631316,0
+CSWC.US,D,20181227,000000,12.635,13.0214,12.5618,12.9566,92189.091346937,0
+CSWC.US,D,20181228,000000,13.0689,13.1685,12.8222,12.9044,128613.54063932,0
+CSWC.US,D,20181231,000000,13.0012,13.1932,12.6423,12.6532,131516.37561613,0
+CSWC.US,D,20190102,000000,12.55,13.1136,12.55,12.9968,219564.65824613,0
+CSWC.US,D,20190103,000000,13.0761,13.3082,12.9044,12.9236,229510.04233336,0
+CSWC.US,D,20190104,000000,13.2735,13.2735,12.8387,13.0369,276010.13112859,0
+CSWC.US,D,20190107,000000,13.0625,13.226,13.0424,13.1401,300104.09926947,0
+CSWC.US,D,20190108,000000,13.2342,13.6226,13.2342,13.4773,103128.35709289,0
+CSWC.US,D,20190109,000000,13.5119,13.5686,13.3694,13.4964,76060.406059104,0
+CSWC.US,D,20190110,000000,13.4964,13.8062,13.4645,13.7668,63993.719488826,0
+CSWC.US,D,20190111,000000,13.7139,13.7668,13.5833,13.6427,118221.56655567,0
+CSWC.US,D,20190114,000000,13.5951,13.8847,13.5897,13.6746,75448.533980659,0
+CSWC.US,D,20190115,000000,13.7011,13.893,13.7011,13.7861,105545.19707358,0
+CSWC.US,D,20190116,000000,13.7861,13.9277,13.7861,13.8126,89447.160118839,0
+CSWC.US,D,20190117,000000,13.8126,14.2419,13.8062,13.9176,159983.20413874,0
+CSWC.US,D,20190118,000000,13.9176,14.2419,13.893,14.2209,309385.07127866,0
+CSWC.US,D,20190122,000000,14.3334,14.6174,14.2529,14.3927,150690.19171297,0
+CSWC.US,D,20190123,000000,14.4119,14.8815,14.2987,14.4056,151857.01753699,0
+CSWC.US,D,20190124,000000,14.4056,14.4922,14.1552,14.1552,99785.499619591,0
+CSWC.US,D,20190125,000000,14.1552,14.2072,13.9422,14.0957,74131.750241176,0
+CSWC.US,D,20190128,000000,14.0693,14.2731,13.8464,14.1615,107243.99039334,0
+CSWC.US,D,20190129,000000,14.1689,14.5443,14.1552,14.2675,204551.35336607,0
+CSWC.US,D,20190130,000000,14.2731,14.3927,14.1296,14.1753,150926.62171108,0
+CSWC.US,D,20190131,000000,14.1615,14.2209,13.9395,13.9779,171334.03321473,0
+CSWC.US,D,20190201,000000,13.9962,14.03,13.8464,13.9908,113079.21409674,0
+CSWC.US,D,20190204,000000,13.9908,14.1031,13.9048,14.0491,175817.44651226,0
+CSWC.US,D,20190205,000000,14.1753,14.4859,13.9588,14.2209,145857.60633491,0
+CSWC.US,D,20190206,000000,14.2072,14.4639,14.2072,14.2529,67188.808213304,0
+CSWC.US,D,20190207,000000,14.2337,14.2419,13.9843,14.0228,43412.269236561,0
+CSWC.US,D,20190208,000000,13.9908,14.1414,13.9422,14.0638,60216.312435666,0
+CSWC.US,D,20190211,000000,14.0821,14.325,14.0821,14.2337,89852.155948937,0
+CSWC.US,D,20190212,000000,14.2804,14.3451,14.1094,14.1871,141867.85011678,0
+CSWC.US,D,20190213,000000,14.1816,14.2876,14.1213,14.2731,90273.570528905,0
+CSWC.US,D,20190214,000000,14.2209,14.3068,14.1094,14.135,44950.158807609,0
+CSWC.US,D,20190215,000000,14.1414,14.1871,14.0108,14.0693,94052.072165388,0
+CSWC.US,D,20190219,000000,14.0693,14.1871,14.0163,14.1094,65694.701975237,0
+CSWC.US,D,20190220,000000,14.1031,14.3334,14.0957,14.2602,115731.38949221,0
+CSWC.US,D,20190221,000000,14.2987,14.5635,14.2987,14.5315,146733.27299458,0
+CSWC.US,D,20190222,000000,14.5507,14.5973,14.3132,14.59,159220.2795615,0
+CSWC.US,D,20190225,000000,14.59,14.7088,14.3287,14.6622,108130.60288627,0
+CSWC.US,D,20190226,000000,14.6037,14.6037,14.3334,14.5179,122988.47693425,0
+CSWC.US,D,20190227,000000,14.4776,14.5105,14.1954,14.3132,151931.44920306,0
+CSWC.US,D,20190228,000000,14.2474,14.379,14.1689,14.2804,94566.526327945,0
+CSWC.US,D,20190301,000000,14.3205,14.3553,13.9213,14.1615,146904.02799322,0
+CSWC.US,D,20190304,000000,14.1552,14.1753,14.0565,14.0957,98008.990883781,0
+CSWC.US,D,20190305,000000,14.1552,14.2072,13.8984,14.1689,113141.60534623,0
+CSWC.US,D,20190306,000000,14.1689,14.1908,13.9908,14.1213,86080.221812401,0
+CSWC.US,D,20190307,000000,14.1031,14.2009,14.0228,14.1094,260902.6920826,0
+CSWC.US,D,20190308,000000,14.0757,14.4539,14.0228,14.135,89400.093035881,0
+CSWC.US,D,20190311,000000,14.1552,14.3597,14.1552,14.2876,222672.18030465,0
+CSWC.US,D,20190312,000000,14.2675,14.3836,14.0228,14.0693,97896.248801349,0
+CSWC.US,D,20190313,000000,14.1213,14.3662,14.0565,14.3662,236780.2647753,0
+CSWC.US,D,20190314,000000,14.4612,14.5206,14.2036,14.4612,72605.901086699,0
+CSWC.US,D,20190315,000000,14.2922,14.5608,14.2731,14.4201,216816.1595181,0
+CSWC.US,D,20190318,000000,14.4063,14.4539,14.2565,14.3936,88804.639707305,0
+CSWC.US,D,20190319,000000,14.3863,14.4393,14.2301,14.325,96510.506312419,0
+CSWC.US,D,20190320,000000,14.3196,14.3936,14.2191,14.3424,106043.23248627,0
+CSWC.US,D,20190321,000000,14.3324,14.3936,14.2694,14.325,45803.933800789,0
+CSWC.US,D,20190322,000000,14.2731,14.3662,14.0455,14.0967,47513.672953799,0
+CSWC.US,D,20190325,000000,14.1031,14.1789,13.9679,14.0428,111469.08202627,0
+CSWC.US,D,20190326,000000,13.9752,14.325,13.9679,14.2848,71045.025265833,0
+CSWC.US,D,20190327,000000,14.2731,14.3817,14.1634,14.2731,77954.035210645,0
+CSWC.US,D,20190328,000000,14.2785,14.3736,14.2237,14.325,46891.949625432,0
+CSWC.US,D,20190329,000000,14.3736,14.4512,13.9551,14.1634,82857.768504808,0
+CSWC.US,D,20190401,000000,14.4201,14.7911,14.2529,14.5534,331889.70443223,0
+CSWC.US,D,20190402,000000,14.5691,14.9016,14.4201,14.4812,269025.59493439,0
+CSWC.US,D,20190403,000000,14.5408,14.5763,14.4256,14.4932,92184.713013639,0
+CSWC.US,D,20190404,000000,14.4932,14.7911,14.3736,14.3863,86452.380142761,0
+CSWC.US,D,20190405,000000,14.4649,14.5371,14.4063,14.4612,77526.05313073,0
+CSWC.US,D,20190408,000000,14.4731,14.58,14.4063,14.4339,84534.67015808,0
+CSWC.US,D,20190409,000000,14.4393,14.4649,14.3597,14.3597,74641.826070436,0
+CSWC.US,D,20190410,000000,14.3863,14.5242,14.3662,14.4256,90720.160525337,0
+CSWC.US,D,20190411,000000,14.4649,14.5142,14.3662,14.3662,90803.348858006,0
+CSWC.US,D,20190412,000000,14.4339,14.4393,14.305,14.3451,148127.77215011,0
+CSWC.US,D,20190415,000000,14.4339,14.4339,14.2967,14.3936,141091.79053964,0
+CSWC.US,D,20190416,000000,14.4339,14.5534,14.3999,14.4339,146573.46382919,0
+CSWC.US,D,20190417,000000,14.4393,14.5471,14.4073,14.5344,62218.30533634,0
+CSWC.US,D,20190418,000000,14.5142,14.5745,14.4393,14.5344,70886.310683768,0
+CSWC.US,D,20190422,000000,14.5873,14.6878,14.4731,14.6549,52608.958329766,0
+CSWC.US,D,20190423,000000,14.6695,14.8001,14.633,14.7234,44618.500060259,0
+CSWC.US,D,20190424,000000,14.7572,14.8111,14.5408,14.581,80593.075606231,0
+CSWC.US,D,20190425,000000,14.581,14.6412,14.3379,14.3936,140708.68637603,0
+CSWC.US,D,20190426,000000,14.4339,14.6028,14.3379,14.4063,68963.127782464,0
+CSWC.US,D,20190429,000000,14.4996,14.5691,14.3379,14.5078,103284.88250831,0
+CSWC.US,D,20190430,000000,14.5408,14.5608,14.3736,14.4731,114416.79491939,0
+CSWC.US,D,20190501,000000,14.5279,14.581,14.4128,14.4877,89087.042205049,0
+CSWC.US,D,20190502,000000,14.5471,14.5471,14.3744,14.4731,80591.981022907,0
+CSWC.US,D,20190503,000000,14.4932,14.7098,14.4649,14.675,144972.08842531,0
+CSWC.US,D,20190506,000000,14.6822,15.0788,14.675,14.9645,91849.770516315,0
+CSWC.US,D,20190507,000000,14.9645,15.0387,14.7042,14.7965,110012.19162124,0
+CSWC.US,D,20190508,000000,14.8157,15.0523,14.7453,14.9518,60516.228266602,0
+CSWC.US,D,20190509,000000,14.9911,15.0697,14.7837,14.9985,58623.693698387,0
+CSWC.US,D,20190510,000000,14.9518,15.1409,14.9335,15.0587,38309.321777323,0
+CSWC.US,D,20190513,000000,15.0194,15.0194,14.8111,14.9107,67647.438626306,0
+CSWC.US,D,20190514,000000,14.9783,15.0788,14.9372,15.0121,68982.830282306,0
+CSWC.US,D,20190515,000000,15.0121,15.0468,14.8842,14.9179,45329.979221243,0
+CSWC.US,D,20190516,000000,14.9244,15.0121,14.9244,14.9645,87254.709719685,0
+CSWC.US,D,20190517,000000,14.9591,15.0943,14.8888,14.9856,49443.423355051,0
+CSWC.US,D,20190520,000000,14.9856,15.0587,14.9436,15.0158,53794.392070296,0
+CSWC.US,D,20190521,000000,15.0587,15.0587,14.9645,14.9856,57948.335787115,0
+CSWC.US,D,20190522,000000,14.9856,15.0322,14.9326,14.9856,68349.066537369,0
+CSWC.US,D,20190523,000000,14.9783,14.9783,14.8386,14.8796,60471.350350294,0
+CSWC.US,D,20190524,000000,14.9436,15.0468,14.8879,14.9436,37051.645537369,0
+CSWC.US,D,20190528,000000,14.9326,15.1126,14.9244,14.9518,126046.74274315,0
+CSWC.US,D,20190529,000000,14.8714,14.9638,14.7499,14.7911,67779.883208582,0
+CSWC.US,D,20190530,000000,14.8568,14.8568,14.7837,14.8111,53263.51915787,0
+CSWC.US,D,20190531,000000,14.7965,14.7965,14.4622,14.5206,92962.961757422,0
+CSWC.US,D,20190603,000000,14.5078,14.581,14.3999,14.581,119716.76737704,0
+CSWC.US,D,20190604,000000,14.5964,14.9107,14.4731,14.4932,193015.53970822,0
+CSWC.US,D,20190605,000000,14.5534,15.0861,14.5408,14.7965,110823.27786476,0
+CSWC.US,D,20190606,000000,14.8386,15.0048,14.7435,14.7435,86266.300977581,0
+CSWC.US,D,20190607,000000,14.7691,14.8467,14.5745,14.5745,113638.5461756,0
+CSWC.US,D,20190610,000000,14.7499,14.8111,14.675,14.6822,251095.22549428,0
+CSWC.US,D,20190611,000000,14.7499,14.7499,14.5873,14.6073,115022.09949789,0
+CSWC.US,D,20190612,000000,14.5873,14.7499,14.581,14.7098,247786.30010405,0
+CSWC.US,D,20190613,000000,14.7445,14.9701,14.7152,14.8824,116894.93156625,0
+CSWC.US,D,20190614,000000,14.8596,15.0532,14.8596,14.9582,94320.245079914,0
+CSWC.US,D,20190617,000000,15.151,15.151,14.8403,14.8596,66072.333222221,0
+CSWC.US,D,20190618,000000,14.8467,15.0258,14.8065,14.8403,50789.760844297,0
+CSWC.US,D,20190619,000000,14.8403,15.0121,14.8403,14.9016,46958.719208232,0
+CSWC.US,D,20190620,000000,14.9499,14.9638,14.7362,14.8467,92499.95301112,0
+CSWC.US,D,20190621,000000,14.8669,14.8669,14.6266,14.8065,104646.5441641,0
+CSWC.US,D,20190624,000000,14.7928,14.8596,14.6869,14.7234,63961.976572411,0
+CSWC.US,D,20190625,000000,14.8541,14.8596,14.633,14.6686,67004.918214772,0
+CSWC.US,D,20190626,000000,14.6403,14.7234,14.633,14.633,68087.461122792,0
+CSWC.US,D,20190627,000000,14.6266,14.6475,14.3653,14.4667,149906.47005257,0
+CSWC.US,D,20190628,000000,14.4339,14.6037,14.3726,14.4265,85165.150153043,0
+CSWC.US,D,20190701,000000,14.4539,14.6942,14.4485,14.5517,128750.3635549,0
+CSWC.US,D,20190702,000000,14.5307,14.579,14.3307,14.378,154108.57543566,0
+CSWC.US,D,20190703,000000,14.3307,14.5297,14.2529,14.3999,107337.02997594,0
+CSWC.US,D,20190705,000000,14.3443,14.5088,14.1999,14.5088,112187.1286872,0
+CSWC.US,D,20190708,000000,14.4539,14.495,14.3334,14.4622,96026.70048295,0
+CSWC.US,D,20190709,000000,14.3854,14.4905,14.3168,14.4402,152337.53961648,0
+CSWC.US,D,20190710,000000,14.4128,14.4622,14.3589,14.3927,210720.42498346,0
+CSWC.US,D,20190711,000000,14.3854,14.4622,14.2529,14.3854,136272.34016146,0
+CSWC.US,D,20190712,000000,14.3653,14.4622,14.3653,14.3927,147952.63881817,0
+CSWC.US,D,20190715,000000,14.3854,14.5654,14.3854,14.5654,139264.93097089,0
+CSWC.US,D,20190716,000000,14.5654,14.8349,14.5654,14.7509,103593.55500584,0
+CSWC.US,D,20190717,000000,14.7362,14.8258,14.579,14.6603,61306.517426957,0
+CSWC.US,D,20190718,000000,14.696,14.813,14.6403,14.6403,29740.923512433,0
+CSWC.US,D,20190719,000000,14.6202,14.7445,14.5517,14.5517,44360.178395656,0
+CSWC.US,D,20190722,000000,14.5654,14.5837,14.4339,14.4339,50786.477094323,0
+CSWC.US,D,20190723,000000,14.4539,14.6046,14.2209,14.2748,162626.62286763,0
+CSWC.US,D,20190724,000000,14.1999,14.3726,14.1725,14.2063,53174.857908579,0
+CSWC.US,D,20190725,000000,14.1725,14.3307,14.1725,14.2063,33724.112230615,0
+CSWC.US,D,20190726,000000,14.1643,14.3168,14.1643,14.2209,51129.08167492,0
+CSWC.US,D,20190729,000000,14.2209,14.3307,14.1935,14.3307,60110.13785318,0
+CSWC.US,D,20190730,000000,14.3242,14.6686,14.2265,14.6046,72827.006918266,0
+CSWC.US,D,20190731,000000,14.6046,14.7408,14.4063,14.4622,58062.172452871,0
+CSWC.US,D,20190801,000000,14.4339,14.6822,14.3927,14.495,96451.39881289,0
+CSWC.US,D,20190802,000000,14.5562,14.8943,14.5562,14.7298,178684.16023936,0
+CSWC.US,D,20190805,000000,14.7362,15.0048,14.613,14.7042,349355.97054271,0
+CSWC.US,D,20190806,000000,14.7362,15.1921,14.7316,14.8065,181580.42771622,0
+CSWC.US,D,20190807,000000,14.7572,15.3154,14.7234,15.1427,174254.38152474,0
+CSWC.US,D,20190808,000000,15.151,15.4251,15.151,15.3154,138828.19222439,0
+CSWC.US,D,20190809,000000,15.3154,15.3766,15.1985,15.3218,91397.707603258,0
+CSWC.US,D,20190812,000000,15.383,15.5219,15.2679,15.4388,233569.85188426,0
+CSWC.US,D,20190813,000000,15.447,15.7685,15.447,15.7494,93757.629251074,0
+CSWC.US,D,20190814,000000,15.6735,15.7219,15.2451,15.2679,111690.18785783,0
+CSWC.US,D,20190815,000000,15.3218,15.4323,15.2679,15.3501,48877.523776239,0
+CSWC.US,D,20190816,000000,15.3501,15.5447,15.1985,15.2944,90273.570528905,0
+CSWC.US,D,20190819,000000,15.3712,15.4944,15.3154,15.3565,127229.98731703,0
+CSWC.US,D,20190820,000000,15.4187,15.563,15.3017,15.3218,118708.65613511,0
+CSWC.US,D,20190821,000000,15.4323,15.5173,15.3017,15.3766,129696.08354734,0
+CSWC.US,D,20190822,000000,15.4113,15.5274,15.3291,15.3291,52985.494993424,0
+CSWC.US,D,20190823,000000,15.3355,15.4735,15.2177,15.2451,58475.924949567,0
+CSWC.US,D,20190826,000000,15.3017,15.4753,15.1985,15.2177,71535.398595251,0
+CSWC.US,D,20190827,000000,15.2259,15.3346,15.0258,15.0953,81841.995179588,0
+CSWC.US,D,20190828,000000,15.0742,15.1226,14.9884,15.0797,67036.661131185,0
+CSWC.US,D,20190829,000000,15.0797,15.1427,14.5088,14.5307,386326.61691407,0
+CSWC.US,D,20190830,000000,14.5443,14.7847,14.5169,14.6814,209547.0316595,0
+CSWC.US,D,20190903,000000,14.7234,15.0605,14.7042,14.9426,266997.33203391,0
+CSWC.US,D,20190904,000000,15.0048,15.1848,14.9701,14.9856,177931.08691204,0
+CSWC.US,D,20190905,000000,15.0468,15.0889,14.813,14.9426,232312.17564431,0
+CSWC.US,D,20190906,000000,14.9353,15.0258,14.8065,14.9162,106842.27831322,0
+CSWC.US,D,20190909,000000,14.9016,15.0276,14.8065,14.9774,119098.32779865,0
+CSWC.US,D,20190910,000000,14.9985,14.9985,14.8258,14.9098,87368.546385443,0
+CSWC.US,D,20190911,000000,14.9701,14.9948,14.8879,14.9774,126716.6277378,0
+CSWC.US,D,20190912,000000,14.9774,15.1089,14.9426,15.0194,111797.45702364,0
+CSWC.US,D,20190913,000000,15.0687,15.2387,14.9692,15.097,89443.876368865,0
+CSWC.US,D,20190916,000000,15.1025,15.2798,15.0943,15.1592,57254.369959325,0
+CSWC.US,D,20190917,000000,15.1655,15.2387,15.1537,15.2231,47296.94545553,0
+CSWC.US,D,20190918,000000,15.2314,15.3291,15.1537,15.3218,45834.582133879,0
+CSWC.US,D,20190919,000000,15.288,15.5,15.288,15.3848,89972.560114643,0
+CSWC.US,D,20190920,000000,15.4205,15.6462,15.4205,15.5338,121345.50736403,0
+CSWC.US,D,20190923,000000,15.7868,15.7868,15.5475,15.6032,92425.521345048,0
+CSWC.US,D,20190924,000000,15.6325,15.6325,15.288,15.3574,89731.751783232,0
+CSWC.US,D,20190925,000000,15.3848,15.447,15.2515,15.3848,111798.55160696,0
+CSWC.US,D,20190926,000000,15.393,15.6882,15.3291,15.5694,86705.228890742,0
+CSWC.US,D,20190927,000000,15.6105,15.6882,15.5128,15.6032,62699.92199916,0
+CSWC.US,D,20190930,000000,15.6946,15.7165,15.2597,15.3647,160714.38579956,0
+CSWC.US,D,20191001,000000,15.3721,15.5,15.2314,15.2433,80251.565608959,0
+CSWC.US,D,20191002,000000,15.2387,15.2387,14.7635,14.9774,161798.02329091,0
+CSWC.US,D,20191003,000000,14.9774,15.118,14.8494,14.8633,66049.346972406,0
+CSWC.US,D,20191004,000000,14.8906,15.1025,14.8851,15.0121,41716.759666771,0
+CSWC.US,D,20191007,000000,15.0697,15.118,14.8906,15.0761,51057.933758821,0
+CSWC.US,D,20191008,000000,15.0816,15.1655,15.0541,15.1391,48703.485027629,0
+CSWC.US,D,20191009,000000,15.1391,15.1958,15.013,15.0761,43509.687152449,0
+CSWC.US,D,20191010,000000,15.1958,15.3428,15.0779,15.3291,53653.190821424,0
+CSWC.US,D,20191011,000000,15.4141,15.4716,15.3218,15.3218,68236.324454936,0
+CSWC.US,D,20191014,000000,15.3291,15.4488,15.2597,15.4488,56206.853717693,0
+CSWC.US,D,20191015,000000,15.4278,15.7165,15.4205,15.4424,39585.605933794,0
+CSWC.US,D,20191016,000000,15.4488,15.6525,15.4424,15.542,54700.707063058,0
+CSWC.US,D,20191017,000000,15.5611,15.7165,15.4771,15.542,89327.850536458,0
+CSWC.US,D,20191018,000000,15.5484,15.6599,15.5192,15.5758,44579.095060573,0
+CSWC.US,D,20191021,000000,15.6325,15.8517,15.6105,15.6882,75637.896895813,0
+CSWC.US,D,20191022,000000,15.7028,15.8572,15.6836,15.7731,54175.307067254,0
+CSWC.US,D,20191023,000000,15.7731,15.8572,15.6946,15.7941,55574.184556079,0
+CSWC.US,D,20191024,000000,15.8161,15.8792,15.6187,15.6462,65701.269475186,0
+CSWC.US,D,20191025,000000,15.5758,15.6946,15.5758,15.6325,37479.627617284,0
+CSWC.US,D,20191028,000000,15.5914,15.7165,15.5128,15.5914,58242.77870143,0
+CSWC.US,D,20191029,000000,15.5694,15.6325,15.4835,15.5128,41012.942589059,0
+CSWC.US,D,20191030,000000,15.5,15.8161,15.4068,15.6818,105819.93748806,0
+CSWC.US,D,20191031,000000,15.6818,15.7018,15.5611,15.6462,29351.251848879,0
+CSWC.US,D,20191101,000000,15.6525,15.6818,15.5611,15.6187,85404.863901128,0
+CSWC.US,D,20191104,000000,15.6105,15.7795,15.542,15.6818,100134.67170014,0
+CSWC.US,D,20191105,000000,15.1592,15.6754,14.7371,14.9564,410819.01338509,0
+CSWC.US,D,20191106,000000,15.0121,15.118,14.5188,14.8494,192028.22554944,0
+CSWC.US,D,20191107,000000,14.8211,14.9774,14.6174,14.6174,171818.93362753,0
+CSWC.US,D,20191108,000000,14.6676,14.8633,14.6595,14.8376,102446.43168167,0
+CSWC.US,D,20191111,000000,14.8376,15.0258,14.8294,14.9628,81877.021845976,0
+CSWC.US,D,20191112,000000,14.9975,15.0295,14.8806,14.9271,68760.629867415,0
+CSWC.US,D,20191113,000000,14.907,14.9482,14.7517,14.7938,64880.331981743,0
+CSWC.US,D,20191114,000000,14.8431,14.9271,14.6951,14.7371,46856.922959046,0
+CSWC.US,D,20191115,000000,14.7938,14.9271,14.7298,14.8633,71643.762344384,0
+CSWC.US,D,20191118,000000,14.8906,14.9226,14.7098,14.7517,107259.3145599,0
+CSWC.US,D,20191119,000000,14.7517,14.8906,14.7308,14.8138,46087.430881858,0
+CSWC.US,D,20191120,000000,14.8568,14.9271,14.8011,14.8806,36810.837205959,0
+CSWC.US,D,20191121,000000,14.8851,14.8851,14.7298,14.8294,43326.891737243,0
+CSWC.US,D,20191122,000000,14.8494,15.1463,14.8376,14.9564,74499.530238239,0
+CSWC.US,D,20191125,000000,14.9628,15.097,14.9271,15.0615,105822.12665471,0
+CSWC.US,D,20191126,000000,15.4488,15.6187,15.2724,15.4562,317652.45912929,0
+CSWC.US,D,20191127,000000,15.4562,15.615,15.4068,15.5694,191107.68097345,0
+CSWC.US,D,20191129,000000,15.6261,15.6599,15.5128,15.5758,91488.5580192,0
+CSWC.US,D,20191202,000000,15.6325,15.6616,15.4835,15.542,193364.71178876,0
+CSWC.US,D,20191203,000000,15.5338,15.542,15.3995,15.5045,106527.03831574,0
+CSWC.US,D,20191204,000000,15.5255,15.6462,15.5045,15.5694,182897.21145571,0
+CSWC.US,D,20191205,000000,15.5611,15.583,15.5,15.5338,164660.35868471,0
+CSWC.US,D,20191206,000000,15.5611,15.6004,15.4771,15.542,211541.3624769,0
+CSWC.US,D,20191209,000000,15.542,15.6105,15.4716,15.5045,326239.4653107,0
+CSWC.US,D,20191210,000000,15.5192,15.5914,15.4625,15.5128,192003.05013297,0
+CSWC.US,D,20191211,000000,15.5255,15.5255,15.4141,15.4716,257803.92669069,0
+CSWC.US,D,20191212,000000,15.711,15.711,15.5611,15.5758,218890.3949182,0
+CSWC.US,D,20191213,000000,15.5968,15.6388,15.5484,15.6032,301009.3196789,0
+CSWC.US,D,20191216,000000,15.6032,15.901,15.6032,15.6599,495356.96729314,0
+CSWC.US,D,20191217,000000,15.753,15.753,15.6105,15.6388,420139.39039398,0
+CSWC.US,D,20191218,000000,15.6599,15.7238,15.5338,15.6882,471059.4066539,0
+CSWC.US,D,20191219,000000,15.1427,15.3291,14.9993,15.2149,343651.00225495,0
+CSWC.US,D,20191220,000000,15.2149,15.2286,14.9701,15.035,449454.52099314,0
+CSWC.US,D,20191223,000000,14.9911,15.1939,14.9911,15.0724,264414.11538789,0
+CSWC.US,D,20191224,000000,15.077,15.1628,15.0431,15.1071,107401.61039208,0
+CSWC.US,D,20191226,000000,15.1802,15.1939,14.9993,15.151,182835.91478953,0
+CSWC.US,D,20191227,000000,15.1217,15.1802,15.035,15.035,223242.45821677,0
+CSWC.US,D,20191230,000000,15.035,15.0642,14.9638,15.0212,189550.08890256,0
+CSWC.US,D,20191231,000000,15.0724,15.1281,14.8851,14.9345,264413.02080457,0
+CSWC.US,D,20200102,000000,14.9345,15.0642,14.8906,14.9701,222919.55613601,0
+CSWC.US,D,20200103,000000,14.9701,15.0568,14.907,14.928,170355.47572256,0
+CSWC.US,D,20200106,000000,14.9638,14.9638,14.8705,14.8906,131278.85103469,0
+CSWC.US,D,20200107,000000,14.8906,14.928,14.7691,14.7691,170034.76280845,0
+CSWC.US,D,20200108,000000,14.7481,14.928,14.7261,14.8194,116630.04240171,0
+CSWC.US,D,20200109,000000,14.8568,14.9491,14.8276,14.8997,111255.63827797,0
+CSWC.US,D,20200110,000000,14.9135,14.9345,14.8413,14.9135,95690.6634023,0
+CSWC.US,D,20200113,000000,14.928,15.0504,14.928,15.0075,186921.99434022,0
+CSWC.US,D,20200114,000000,15.0212,15.0724,14.9345,14.9993,115505.90532736,0
+CSWC.US,D,20200115,000000,14.9993,15.0504,14.9874,15.0431,106824.76498003,0
+CSWC.US,D,20200116,000000,15.0861,15.288,15.0861,15.1712,208545.48791749,0
+CSWC.US,D,20200117,000000,15.1712,15.2707,15.1712,15.2076,98045.112133493,0
+CSWC.US,D,20200121,000000,15.2935,15.5237,15.288,15.4296,311945.30167488,0
+CSWC.US,D,20200122,000000,15.4881,15.574,15.4296,15.4662,151915.03045318,0
+CSWC.US,D,20200123,000000,15.4662,15.5091,15.4086,15.4451,161058.08496348,0
+CSWC.US,D,20200124,000000,15.4789,15.5803,15.3666,15.3912,164686.6286845,0
+CSWC.US,D,20200127,000000,15.394,15.436,15.2149,15.2424,128894.84855373,0
+CSWC.US,D,20200128,000000,15.2588,15.3785,15.151,15.2149,142502.70844505,0
+CSWC.US,D,20200129,000000,15.1939,15.3227,15.1939,15.2222,88904.246789843,0
+CSWC.US,D,20200130,000000,15.1866,15.2149,15.1153,15.1638,106743.76581401,0
+CSWC.US,D,20200131,000000,15.1071,15.1546,15.024,15.077,160858.87079841,0
+CSWC.US,D,20200203,000000,15.0642,15.1802,15.0075,15.0568,118952.74821649,0
+CSWC.US,D,20200204,000000,15.4662,15.4662,14.8851,14.9135,294220.7138998,0
+CSWC.US,D,20200205,000000,14.928,15.0139,14.8357,14.928,218925.42158458,0
+CSWC.US,D,20200206,000000,14.9345,15.035,14.7125,14.7197,216774.56535176,0
+CSWC.US,D,20200207,000000,14.7335,14.907,14.7197,14.7773,148815.17047795,0
+CSWC.US,D,20200210,000000,14.8194,14.8705,14.7125,14.7261,179131.84481911,0
+CSWC.US,D,20200211,000000,14.7627,14.7928,14.7125,14.7481,157635.32290749,0
+CSWC.US,D,20200212,000000,14.7627,14.8413,14.7197,14.7564,128589.45980618,0
+CSWC.US,D,20200213,000000,14.7481,14.7928,14.7033,14.7928,199134.26049267,0
+CSWC.US,D,20200214,000000,14.7564,14.8705,14.6988,14.7481,504009.64847402,0
+CSWC.US,D,20200218,000000,14.7627,14.9491,14.7627,14.8486,174141.63944231,0
+CSWC.US,D,20200219,000000,14.8276,14.9135,14.7481,14.8568,175368.66734918,0
+CSWC.US,D,20200220,000000,14.8633,14.8997,14.7728,14.8796,105104.07999377,0
+CSWC.US,D,20200221,000000,14.8568,14.8568,14.7125,14.7335,173854.85861127,0
+CSWC.US,D,20200224,000000,14.7125,14.7271,14.5041,14.633,195054.74844193,0
+CSWC.US,D,20200225,000000,14.6768,14.7125,14.0684,14.146,450393.67348564,0
+CSWC.US,D,20200226,000000,14.146,14.5699,14.1387,14.1588,502910.68681614,0
+CSWC.US,D,20200227,000000,13.9935,14.0774,13.4626,13.7358,383431.44402052,0
+CSWC.US,D,20200228,000000,13.5202,13.6033,12.761,13.0844,719351.4042539,0
+CSWC.US,D,20200302,000000,13.0972,13.7358,13.0844,13.6436,283543.05356843,0
+CSWC.US,D,20200303,000000,13.385,13.5705,13.2488,13.3987,302756.27466495,0
+CSWC.US,D,20200304,000000,13.5156,13.6755,13.385,13.6006,169441.49864652,0
+CSWC.US,D,20200305,000000,13.385,13.9935,13.385,13.5276,329131.35445427,0
+CSWC.US,D,20200306,000000,13.352,13.4133,12.9173,12.9675,510085.68050883,0
+CSWC.US,D,20200309,000000,12.6606,12.6606,10.7648,11.9479,348200.09055195,0
+CSWC.US,D,20200310,000000,12.1287,12.2768,11.418,11.7469,401184.49096206,0
+CSWC.US,D,20200311,000000,11.5761,11.6693,10.9887,11.0672,404600.68551809,0
+CSWC.US,D,20200312,000000,10.4862,10.6369,8.96414,8.97784,617775.16631528,0
+CSWC.US,D,20200313,000000,9.34876,9.71965,8.78508,9.44564,425900.18243129,0
+CSWC.US,D,20200316,000000,7.84253,8.32564,5.48336,8.11013,580934.77535956,0
+CSWC.US,D,20200317,000000,8.27301,8.27301,6.9379,6.9379,626721.19582716,0
+CSWC.US,D,20200318,000000,6.29216,6.67816,5.75059,5.95834,758908.55102125,0
+CSWC.US,D,20200319,000000,5.93614,6.62617,5.56494,6.5371,670564.7308936,0
+CSWC.US,D,20200320,000000,6.59639,7.33859,6.5297,6.90802,551165.39268069,0
+CSWC.US,D,20200323,000000,6.84132,7.25683,6.1364,6.84132,442600.24021455,0
+CSWC.US,D,20200324,000000,7.12335,8.16247,7.12335,7.77702,500139.20183828,0
+CSWC.US,D,20200325,000000,7.82882,9.67313,7.80699,8.56161,561098.73635134,0
+CSWC.US,D,20200326,000000,8.69555,10.9366,8.62246,9.17061,471173.24331965,0
+CSWC.US,D,20200327,000000,8.97236,10.1947,8.78508,9.52056,391032.23062647,0
+CSWC.US,D,20200330,000000,9.47574,9.47574,8.28078,8.91846,369831.2462125,0
+CSWC.US,D,20200331,000000,9.04454,9.17061,8.16841,8.47309,180583.26230752,0
+CSWC.US,D,20200401,000000,8.1473,8.35496,6.84873,7.02668,253047.96214534,0
+CSWC.US,D,20200402,000000,7.02668,7.16775,6.5149,6.67816,361226.7266979,0
+CSWC.US,D,20200403,000000,6.75974,6.91551,6.50019,6.72995,198519.10466425,0
+CSWC.US,D,20200406,000000,7.07876,7.50176,6.9379,7.04908,212038.30330625,0
+CSWC.US,D,20200407,000000,7.33092,7.99189,7.33092,7.80699,197339.14384034,0
+CSWC.US,D,20200408,000000,7.90995,8.90384,7.90995,8.59203,279443.83901783,0
+CSWC.US,D,20200409,000000,9.00069,9.75715,8.67792,8.97236,327270.56280247,0
+CSWC.US,D,20200413,000000,9.05916,9.05916,8.28078,8.7933,154775.17668035,0
+CSWC.US,D,20200414,000000,8.91116,9.31313,8.66723,8.77685,219084.13616664,0
+CSWC.US,D,20200415,000000,8.36272,8.67435,7.862,8.62246,169814.7515602,0
+CSWC.US,D,20200416,000000,8.62959,8.81614,8.00606,8.23683,123084.80026681,0
+CSWC.US,D,20200417,000000,8.54097,8.75584,8.20659,8.39205,122569.25152093,0
+CSWC.US,D,20200420,000000,8.16841,8.16841,7.86446,8.13972,257151.55502923,0
+CSWC.US,D,20200421,000000,8.05101,8.05101,7.59047,7.77702,339448.89687185,0
+CSWC.US,D,20200422,000000,7.93973,8.0078,7.43488,7.87249,184046.52394652,0
+CSWC.US,D,20200423,000000,8.20659,9.26014,8.16247,9.06738,316277.66247361,0
+CSWC.US,D,20200424,000000,9.20898,9.928,9.11672,9.74891,144771.77967691,0
+CSWC.US,D,20200427,000000,9.86046,10.7293,9.83206,10.055,333986.92608215,0
+CSWC.US,D,20200428,000000,10.4241,10.4633,9.68313,9.68313,165533.83617774,0
+CSWC.US,D,20200429,000000,10.1647,10.6177,9.91608,10.2916,253709.0904734,0
+CSWC.US,D,20200430,000000,10.1582,10.3345,9.77266,10.0686,135862.96599808,0
+CSWC.US,D,20200501,000000,9.96541,9.96541,9.09752,9.30492,135172.28392026,0
+CSWC.US,D,20200504,000000,9.23821,9.26014,8.59203,8.80061,181082.39230354,0
+CSWC.US,D,20200505,000000,8.9413,9.32044,8.36272,8.58481,246696.09511275,0
+CSWC.US,D,20200506,000000,8.77138,9.3716,8.44549,9.14869,130486.37270768,0
+CSWC.US,D,20200507,000000,9.27567,9.73612,9.14594,9.32684,192506.55846227,0
+CSWC.US,D,20200508,000000,9.32684,9.53424,9.21355,9.49772,167629.96324433,0
+CSWC.US,D,20200511,000000,9.54244,9.74891,9.32044,9.52688,77875.225211274,0
+CSWC.US,D,20200512,000000,9.53424,9.92073,9.49405,9.65388,117180.61781397,0
+CSWC.US,D,20200513,000000,9.72701,9.86947,9.05368,9.12677,137299.05931995,0
+CSWC.US,D,20200514,000000,9.00069,9.58633,8.58481,9.33414,156975.28916276,0
+CSWC.US,D,20200515,000000,9.27567,9.63105,9.18705,9.43099,66423.694469416,0
+CSWC.US,D,20200518,000000,9.928,10.3135,9.57991,9.66851,272560.00448949,0
+CSWC.US,D,20200519,000000,9.65388,9.96095,9.61642,9.66209,73551.621079144,0
+CSWC.US,D,20200520,000000,9.77905,10.1371,9.69774,9.99565,100216.76544948,0
+CSWC.US,D,20200521,000000,9.92073,10.2477,9.83206,9.88226,100385.33128147,0
+CSWC.US,D,20200522,000000,9.9344,10.0239,9.75715,10.0239,53265.70832452,0
+CSWC.US,D,20200526,000000,10.2916,10.4908,10.2477,10.3209,143145.22885657,0
+CSWC.US,D,20200527,000000,10.4624,10.498,10.266,10.4095,134882.21933925,0
+CSWC.US,D,20200528,000000,10.3875,10.498,9.87412,10.055,164977.78784885,0
+CSWC.US,D,20200529,000000,10.055,10.4908,9.86046,10.3728,186027.71976402,0
+CSWC.US,D,20200601,000000,10.5428,11.1759,10.4569,10.9969,323915.66491259,0
+CSWC.US,D,20200602,000000,11.1074,11.2189,10.647,10.752,387854.6552352,0
+CSWC.US,D,20200603,000000,11.0855,11.3194,10.9677,11.1303,276525.67987447,0
+CSWC.US,D,20200604,000000,11.1303,11.323,11.0937,11.1897,228964.93983771,0
+CSWC.US,D,20200605,000000,11.2271,11.5934,11.1367,11.3304,519976.33542983,0
+CSWC.US,D,20200608,000000,11.419,11.8848,11.419,11.7679,406972.64758249,0
+CSWC.US,D,20200609,000000,11.7387,11.8721,11.4263,11.5158,231679.5064827,0
+CSWC.US,D,20200610,000000,11.5304,11.5304,11.0562,11.2636,315381.19873077,0
+CSWC.US,D,20200611,000000,10.8196,10.8479,10.1061,10.477,318486.53162263,0
+CSWC.US,D,20200612,000000,10.7822,11.0362,10.7822,10.9594,145933.13258431,0
+CSWC.US,D,20200615,000000,10.8049,11.2865,10.5539,11.0123,159712.84205756,0
+CSWC.US,D,20200616,000000,11.6008,11.6008,11.0809,11.249,143090.49969034,0
+CSWC.US,D,20200617,000000,11.2417,11.2865,10.8982,10.9813,92767.03134232,0
+CSWC.US,D,20200618,000000,10.8827,10.8964,10.3939,10.5154,213884.86537485,0
+CSWC.US,D,20200619,000000,10.6086,10.8744,10.4534,10.6369,195746.52510306,0
+CSWC.US,D,20200622,000000,10.6753,10.6753,10.3701,10.4707,87769.163882243,0
+CSWC.US,D,20200623,000000,10.583,10.6424,10.1801,10.3245,180179.36106074,0
+CSWC.US,D,20200624,000000,10.2487,10.2487,9.86588,10.0632,111366.19119375,0
+CSWC.US,D,20200625,000000,10.0632,10.2669,9.82848,10.1016,91048.535522715,0
+CSWC.US,D,20200626,000000,10.0942,10.4534,10.0184,10.2103,92147.497180602,0
+CSWC.US,D,20200629,000000,10.2396,10.2642,9.96541,10.1171,158976.18748012,0
+CSWC.US,D,20200630,000000,10.2011,10.531,10.0805,10.3026,90571.297193193,0
+CSWC.US,D,20200701,000000,10.277,10.5455,10.277,10.3482,81672.334764277,0
+CSWC.US,D,20200702,000000,10.4534,10.4852,10.161,10.2487,140579.52554374,0
+CSWC.US,D,20200706,000000,10.3775,10.4323,10.0111,10.2011,104914.71707862,0
+CSWC.US,D,20200707,000000,10.1098,10.1262,9.75075,9.9188,170803.16030231,0
+CSWC.US,D,20200708,000000,9.95078,10.0376,9.69774,9.81103,103148.05959273,0
+CSWC.US,D,20200709,000000,9.78913,9.78913,9.45743,9.50593,104493.30249866,0
+CSWC.US,D,20200710,000000,9.47668,9.82014,9.41545,9.71965,92762.653009022,0
+CSWC.US,D,20200713,000000,9.89602,10.1647,9.7745,9.93343,144112.8405155,0
+CSWC.US,D,20200714,000000,9.86588,10.1344,9.85755,10.0248,90743.146775154,0
+CSWC.US,D,20200715,000000,10.0888,10.309,10.0111,10.2852,133238.15518571,0
+CSWC.US,D,20200716,000000,10.1171,10.2396,9.98276,10.2011,67659.479042877,0
+CSWC.US,D,20200717,000000,10.3026,10.5913,10.1801,10.477,81314.406017136,0
+CSWC.US,D,20200720,000000,10.477,10.667,10.4707,10.5081,102263.63626646,0
+CSWC.US,D,20200721,000000,10.5913,10.6369,10.4707,10.477,88606.520125554,0
+CSWC.US,D,20200722,000000,10.477,10.6086,10.3857,10.5455,72036.717757912,0
+CSWC.US,D,20200723,000000,10.5529,10.6524,10.3153,10.5382,88341.630961003,0
+CSWC.US,D,20200724,000000,10.5154,10.5154,10.2989,10.3701,81105.340602139,0
+CSWC.US,D,20200727,000000,10.3391,10.446,9.9124,9.97181,133101.33227013,0
+CSWC.US,D,20200728,000000,9.95078,10.1171,9.94264,10.0111,56646.876214178,0
+CSWC.US,D,20200729,000000,9.9124,10.0002,9.84214,9.89602,115643.82282625,0
+CSWC.US,D,20200730,000000,9.82848,10.0422,9.64388,10.0339,157639.7012408,0
+CSWC.US,D,20200731,000000,10.0942,10.1801,9.95359,10.1711,58691.557864512,0
+CSWC.US,D,20200803,000000,10.1647,10.2487,9.90513,10.2313,189576.35890235,0
+CSWC.US,D,20200804,000000,10.309,10.8964,10.2723,10.7529,198520.19924757,0
+CSWC.US,D,20200805,000000,10.9128,11.1412,10.7913,11.0508,160421.03746857,0
+CSWC.US,D,20200806,000000,11.0426,11.2865,10.9357,10.9731,67612.41195992,0
+CSWC.US,D,20200807,000000,10.9283,11.2646,10.9128,11.1348,41128.968421466,0
+CSWC.US,D,20200810,000000,11.1267,11.5542,11.0809,11.2801,124181.57275805,0
+CSWC.US,D,20200811,000000,11.3404,11.5012,11.2417,11.4016,109383.90079293,0
+CSWC.US,D,20200812,000000,11.5478,11.6127,11.3175,11.4693,32555.097239954,0
+CSWC.US,D,20200813,000000,11.4564,11.5615,11.1348,11.2106,86361.52972682,0
+CSWC.US,D,20200814,000000,11.1503,11.5698,11.1267,11.4939,72200.905256601,0
+CSWC.US,D,20200817,000000,11.5395,11.5752,11.2335,11.302,106132.98831889,0
+CSWC.US,D,20200818,000000,11.3632,11.4163,11.2033,11.2417,56791.361213024,0
+CSWC.US,D,20200819,000000,11.3559,11.3715,11.2728,11.2728,64601.213233973,0
+CSWC.US,D,20200820,000000,11.2335,11.249,11.0426,11.0508,61275.869093869,0
+CSWC.US,D,20200821,000000,10.9813,11.1047,10.8598,11.0845,55914.599970027,0
+CSWC.US,D,20200824,000000,11.0188,11.4117,11.0133,11.2728,78402.814373726,0
+CSWC.US,D,20200825,000000,11.4107,11.524,11.2947,11.4939,111371.66411037,0
+CSWC.US,D,20200826,000000,11.5085,11.5085,11.249,11.3705,84662.736407056,0
+CSWC.US,D,20200827,000000,11.3705,11.44,11.0965,11.0965,82255.747676283,0
+CSWC.US,D,20200828,000000,11.1877,11.4866,11.1503,11.4473,59872.613271744,0
+CSWC.US,D,20200831,000000,11.3559,11.44,11.2262,11.2801,110700.68453241,0
+CSWC.US,D,20200901,000000,11.165,11.2755,11.0699,11.165,75350.021481445,0
+CSWC.US,D,20200902,000000,11.1412,11.3102,11.0426,11.2189,85438.795984191,0
+CSWC.US,D,20200903,000000,11.2646,11.386,11.027,11.0508,93620.806335501,0
+CSWC.US,D,20200904,000000,11.2106,11.2106,10.8598,10.8598,78091.952709544,0
+CSWC.US,D,20200908,000000,10.8516,11.1732,10.8288,11.1503,72232.648173013,0
+CSWC.US,D,20200909,000000,11.2801,11.3632,11.1412,11.3257,116605.96156856,0
+CSWC.US,D,20200910,000000,11.3705,11.4564,11.3102,11.3705,82138.627260552,0
+CSWC.US,D,20200911,000000,11.4016,11.4473,11.2646,11.3705,105617.439573,0
+CSWC.US,D,20200914,000000,11.6236,11.6236,11.1906,11.2133,113607.89784252,0
+CSWC.US,D,20200915,000000,11.2929,11.504,11.1759,11.2061,73321.758580981,0
+CSWC.US,D,20200916,000000,11.2527,11.2691,11.0252,11.0965,89585.077617738,0
+CSWC.US,D,20200917,000000,11.1111,11.1275,10.7657,11.0809,90085.302197075,0
+CSWC.US,D,20200918,000000,10.9868,11.0809,10.8049,11.049,95473.935904032,0
+CSWC.US,D,20200921,000000,10.8362,10.8443,10.5629,10.7749,122922.80193478,0
+CSWC.US,D,20200922,000000,10.8288,10.9384,10.7347,10.8845,77540.28271395,0
+CSWC.US,D,20200923,000000,10.9083,11.0718,10.8224,10.8845,115904.33365751,0
+CSWC.US,D,20200924,000000,10.8845,11.0015,10.7978,10.8132,101068.35127601,0
+CSWC.US,D,20200925,000000,10.8049,11.238,10.8049,11.1275,59042.919111705,0
+CSWC.US,D,20200928,000000,11.2691,11.5725,11.1814,11.5358,145953.92966747,0
+CSWC.US,D,20200929,000000,11.4646,11.4646,11.0882,11.2133,71037.363182561,0
+CSWC.US,D,20200930,000000,11.3797,11.4299,11.0343,11.0407,104230.60250075,0
+CSWC.US,D,20201001,000000,11.1202,11.2225,11.0015,11.2061,81419.486016297,0
+CSWC.US,D,20201002,000000,11.0645,11.3449,11.0645,11.3158,56841.712045955,0
+CSWC.US,D,20201005,000000,11.3632,11.4025,11.2061,11.2691,53596.272488545,0
+CSWC.US,D,20201006,000000,11.3944,11.3944,11.238,11.238,81620.889348021,0
+CSWC.US,D,20201007,000000,11.2609,11.3596,11.016,11.2527,71295.684847164,0
+CSWC.US,D,20201008,000000,11.2463,11.3395,11.1759,11.3002,51643.535837477,0
+CSWC.US,D,20201009,000000,11.2773,11.3158,11.2133,11.2691,45701.042968278,0
+CSWC.US,D,20201012,000000,11.1814,11.2691,11.0882,11.1988,67629.925293113,0
+CSWC.US,D,20201013,000000,11.1275,11.3477,11.0965,11.1988,33906.907645822,0
+CSWC.US,D,20201014,000000,11.1988,11.1988,11.0179,11.049,39191.555936942,0
+CSWC.US,D,20201015,000000,11.0015,11.0882,10.9384,11.0407,96338.656730458,0
+CSWC.US,D,20201016,000000,10.9942,11.0965,10.868,10.868,103395.43542409,0
+CSWC.US,D,20201019,000000,10.9083,10.9868,10.5693,10.5931,109702.42454038,0
+CSWC.US,D,20201020,000000,10.6717,10.8918,10.6104,10.7657,142558.5321946,0
+CSWC.US,D,20201021,000000,10.7657,10.9274,10.7657,10.868,61851.619922602,0
+CSWC.US,D,20201022,000000,10.9229,10.9485,10.8443,10.8443,74421.814822193,0
+CSWC.US,D,20201023,000000,10.9229,11.0718,10.8764,11.0179,50796.328344244,0
+CSWC.US,D,20201026,000000,10.9549,11.0718,10.9229,10.9694,70476.936520371,0
+CSWC.US,D,20201027,000000,10.9694,11.0718,10.9549,10.9942,82043.398511314,0
+CSWC.US,D,20201028,000000,10.8443,10.9384,10.4368,10.4368,136593.05307558,0
+CSWC.US,D,20201029,000000,10.4505,10.4834,9.92616,10.1691,237429.35268678,0
+CSWC.US,D,20201030,000000,10.2167,10.4597,10.1994,10.4368,74802.72981915,0
+CSWC.US,D,20201102,000000,10.7657,11.3632,10.6323,11.1587,176852.92233732,0
+CSWC.US,D,20201103,000000,11.238,11.6703,11.238,11.5916,139039.44680604,0
+CSWC.US,D,20201104,000000,11.7871,12.1416,11.7799,11.9918,330150.41152947,0
+CSWC.US,D,20201105,000000,11.9918,12.1416,11.9059,12.0238,138032.43014742,0
+CSWC.US,D,20201106,000000,11.937,12.0712,11.7954,11.9297,98799.280044136,0
+CSWC.US,D,20201109,000000,12.0712,12.2979,11.8501,12.0858,219011.89366722,0
+CSWC.US,D,20201110,000000,12.1097,12.3691,12.1097,12.243,205694.09835694,0
+CSWC.US,D,20201111,000000,12.2832,12.3381,12.2603,12.2832,102758.38792918,0
+CSWC.US,D,20201112,000000,12.3061,12.4166,12.2356,12.2603,86176.545144965,0
+CSWC.US,D,20201113,000000,12.3618,12.4321,12.2603,12.2832,122227.74152365,0
+CSWC.US,D,20201116,000000,12.6906,13.1392,12.6368,13.0917,718127.66009701,0
+CSWC.US,D,20201117,000000,13.1247,13.5239,13.0068,13.4234,272804.09657087,0
+CSWC.US,D,20201118,000000,13.5567,13.5567,13.2416,13.2808,234432.38354405,0
+CSWC.US,D,20201119,000000,13.2726,13.5787,13.2032,13.3759,107874.47038831,0
+CSWC.US,D,20201120,000000,13.3759,13.5102,13.2178,13.2891,114356.59283653,0
+CSWC.US,D,20201123,000000,13.3584,13.5951,13.3584,13.5321,144083.28676574,0
+CSWC.US,D,20201124,000000,13.7221,13.7221,13.438,13.4773,195683.03927024,0
+CSWC.US,D,20201125,000000,13.4618,13.65,13.448,13.6025,109145.28162816,0
+CSWC.US,D,20201127,000000,13.6116,13.6829,13.5641,13.6116,60792.0632644,0
+CSWC.US,D,20201130,000000,13.6737,13.7129,13.5294,13.5796,183447.78686798,0
+CSWC.US,D,20201201,000000,13.7688,13.7688,13.5796,13.5887,193051.66095792,0
+CSWC.US,D,20201202,000000,13.6025,13.7806,13.5905,13.6353,140467.87804463,0
+CSWC.US,D,20201203,000000,13.7048,13.807,13.5951,13.7605,160386.01080219,0
+CSWC.US,D,20201204,000000,13.902,13.9479,13.807,13.8774,131540.45644927,0
+CSWC.US,D,20201207,000000,14.0117,14.0117,13.6353,13.6353,204182.47878568,0
+CSWC.US,D,20201208,000000,13.6353,13.829,13.5239,13.5796,134044.86309593,0
+CSWC.US,D,20201209,000000,13.6737,13.6966,13.5165,13.5796,155240.37459328,0
+CSWC.US,D,20201210,000000,13.5567,13.6353,13.4618,13.5403,150273.1554663,0
+CSWC.US,D,20201211,000000,13.5403,13.6572,13.5165,13.5239,149093.19464239,0
+CSWC.US,D,20201214,000000,13.7432,13.7678,13.2818,13.4919,288057.11519903,0
+CSWC.US,D,20201215,000000,13.5239,13.7193,13.4289,13.5897,97922.518801139,0
+CSWC.US,D,20201216,000000,13.6545,13.7193,13.5239,13.6545,176014.47151068,0
+CSWC.US,D,20201217,000000,13.7102,13.808,13.67,13.7285,127500.3493982,0
+CSWC.US,D,20201218,000000,13.776,13.808,13.7193,13.7678,207619.4704249,0
+CSWC.US,D,20201221,000000,13.7102,13.776,13.3394,13.4435,202122.47296881,0
+CSWC.US,D,20201222,000000,13.4919,13.5239,13.3667,13.3941,110781.68369842,0
+CSWC.US,D,20201223,000000,13.4023,13.734,13.4023,13.5092,125394.3710817,0
+CSWC.US,D,20201224,000000,13.5165,13.6134,13.3713,13.4197,50683.586261813,0
+CSWC.US,D,20201228,000000,13.6792,14.1314,13.6792,13.8162,285473.89855301,0
+CSWC.US,D,20201229,000000,13.9624,14.1314,13.7915,13.9295,289447.23602126,0
+CSWC.US,D,20201230,000000,14.1643,14.1643,13.9733,14.0757,295132.50180918,0
+CSWC.US,D,20201231,000000,14.5608,14.5608,14.188,14.3744,429756.39948381,0
+CSWC.US,D,20210104,000000,14.7078,14.7709,14.2128,14.4393,346020.77515269,0
+CSWC.US,D,20210105,000000,14.4805,14.5608,14.2529,14.3991,242513.6922295,0
+CSWC.US,D,20210106,000000,14.4886,14.5581,14.2209,14.2775,241320.59640569,0
+CSWC.US,D,20210107,000000,14.3105,15.0714,14.2703,14.9098,148991.3983932,0
+CSWC.US,D,20210108,000000,14.9819,15.1117,14.8604,15.0714,143406.83427115,0
+CSWC.US,D,20210111,000000,15.0295,15.1528,14.7792,15.0788,202305.268384,0
+CSWC.US,D,20210112,000000,15.0953,15.108,14.5846,14.6339,193264.01012289,0
+CSWC.US,D,20210113,000000,14.6339,14.9746,14.6339,14.8923,112893.13493156,0
+CSWC.US,D,20210114,000000,14.9893,15.0633,14.8687,14.9819,93890.07383335,0
+CSWC.US,D,20210115,000000,14.9418,15.0231,14.7398,14.813,133118.84560333,0
+CSWC.US,D,20210119,000000,14.9746,14.9819,14.7554,14.8376,175760.52817938,0
+CSWC.US,D,20210120,000000,14.9179,15.0231,14.7635,14.9582,70104.77819001,0
+CSWC.US,D,20210121,000000,15.0231,15.0551,14.8687,14.9335,77240.366883012,0
+CSWC.US,D,20210122,000000,14.9098,14.9125,14.6266,14.8285,103012.33126048,0
+CSWC.US,D,20210125,000000,14.8038,14.8806,14.6988,14.7225,98218.056298778,0
+CSWC.US,D,20210126,000000,14.7308,15.0231,14.7308,14.9418,83304.35850124,0
+CSWC.US,D,20210127,000000,14.8194,15.0633,14.7691,14.9098,110152.29828678,0
+CSWC.US,D,20210128,000000,14.8687,14.9746,14.8194,14.845,135310.20141916,0
+CSWC.US,D,20210129,000000,14.7635,14.9499,14.7142,14.7398,191746.91763501,0
+CSWC.US,D,20210201,000000,14.7398,14.9418,14.6037,14.9007,134217.80726122,0
+CSWC.US,D,20210202,000000,14.8038,15.3063,14.7554,15.2488,560844.79302003,0
+CSWC.US,D,20210203,000000,15.298,15.298,15.0295,15.1766,212577.93288528,0
+CSWC.US,D,20210204,000000,15.2249,16.0427,15.2002,15.9221,649631.91939414,0
+CSWC.US,D,20210205,000000,16.1979,16.2117,15.9494,15.9942,356196.02173808,0
+CSWC.US,D,20210208,000000,16.2536,16.7031,16.1568,16.6273,686308.12285118,0
+CSWC.US,D,20210209,000000,16.7561,16.7561,16.3989,16.5533,235846.58519943,0
+CSWC.US,D,20210210,000000,16.642,16.6731,16.4967,16.5935,172011.58029265,0
+CSWC.US,D,20210211,000000,16.5935,16.8237,16.5533,16.6822,229609.6494159,0
+CSWC.US,D,20210212,000000,16.6822,16.8859,16.5378,16.6017,235454.72436921,0
+CSWC.US,D,20210216,000000,16.6822,17.201,16.6017,16.9334,272808.47490417,0
+CSWC.US,D,20210217,000000,17.0221,17.5409,16.9499,17.2495,482921.40614247,0
+CSWC.US,D,20210218,000000,17.2623,17.5081,17.0476,17.4111,357780.97839208,0
+CSWC.US,D,20210219,000000,17.4111,17.54,17.2586,17.4605,218591.57367059,0
+CSWC.US,D,20210222,000000,17.477,18.4161,17.477,17.8735,394502.05976543,0
+CSWC.US,D,20210223,000000,17.6222,17.7995,17.2184,17.7922,314941.17623428,0
+CSWC.US,D,20210224,000000,17.8488,18.3348,17.8168,18.1074,171192.83196586,0
+CSWC.US,D,20210225,000000,18.1,18.1412,17.3216,17.3965,370910.50537054,0
+CSWC.US,D,20210226,000000,17.5081,17.8889,17.4111,17.7364,202308.55213398,0
+CSWC.US,D,20210301,000000,18.0671,18.3029,17.9137,17.9703,271432.58366516,0
+CSWC.US,D,20210302,000000,18.0836,18.2215,17.8889,17.9465,196952.75592676,0
+CSWC.US,D,20210303,000000,18.0434,18.2051,17.8086,17.9867,266181.8674571,0
+CSWC.US,D,20210304,000000,17.9867,18.196,17.3399,17.6066,227509.14401601,0
+CSWC.US,D,20210305,000000,17.8168,17.9621,16.7634,17.4843,360023.77962417,0
+CSWC.US,D,20210308,000000,17.6624,17.7995,17.4195,17.7035,223279.6740498,0
+CSWC.US,D,20210309,000000,17.7922,17.9328,17.6552,17.8406,249772.96883818,0
+CSWC.US,D,20210310,000000,17.8973,18.206,17.8973,17.9785,207156.46167859,0
+CSWC.US,D,20210311,000000,18.0928,18.4243,17.9785,18.1887,339725.82645297,0
+CSWC.US,D,20210312,000000,18.4052,18.4937,18.1558,18.2471,158226.39790277,0
+CSWC.US,D,20210315,000000,18.3211,18.3211,17.784,18.239,232163.31231217,0
+CSWC.US,D,20210316,000000,18.2307,18.2307,17.9355,18.1146,137115.16932141,0
+CSWC.US,D,20210317,000000,18.0735,18.2636,17.9318,18.1558,126698.01982128,0
+CSWC.US,D,20210318,000000,18.2142,18.239,17.7428,17.8077,150254.54754978,0
+CSWC.US,D,20210319,000000,17.9355,18.0826,17.6998,18.0069,195506.81135498,0
+CSWC.US,D,20210322,000000,18.1558,18.3878,18.0141,18.2636,168991.62490012,0
+CSWC.US,D,20210323,000000,18.2553,18.4883,18.0407,18.0735,99624.595870876,0
+CSWC.US,D,20210324,000000,18.1968,18.4216,17.9493,17.9904,100652.40961267,0
+CSWC.US,D,20210325,000000,17.8333,18.1841,17.6249,18.1311,103467.67792351,0
+CSWC.US,D,20210326,000000,17.995,18.3139,17.9567,18.2142,82583.028090335,0
+CSWC.US,D,20210329,000000,18.2142,18.4673,18.1503,18.3139,171399.70821422,0
+CSWC.US,D,20210330,000000,18.3466,18.5623,18.2636,18.4471,111092.54536261,0
+CSWC.US,D,20210331,000000,18.4381,18.5623,18.3714,18.3714,143782.27635148,0
+CSWC.US,D,20210401,000000,18.4791,18.745,18.3714,18.5788,194390.3363639,0
+CSWC.US,D,20210405,000000,18.7277,19.2832,18.6537,19.0191,284763.51397535,0
+CSWC.US,D,20210406,000000,19.0675,19.3325,19.0191,19.2083,270306.25742415,0
+CSWC.US,D,20210407,000000,19.2337,19.6148,19.1305,19.3745,154079.0216859,0
+CSWC.US,D,20210408,000000,19.4238,19.5736,19.2256,19.5655,115191.75991319,0
+CSWC.US,D,20210409,000000,19.623,19.9629,19.5901,19.7975,170104.81614122,0
+CSWC.US,D,20210412,000000,20.1045,20.1776,19.7892,19.8971,201197.55005952,0
+CSWC.US,D,20210413,000000,19.8971,19.9208,19.6165,19.8559,242286.01889797,0
+CSWC.US,D,20210414,000000,19.7482,19.8304,19.3662,19.4165,249204.88009271,0
+CSWC.US,D,20210415,000000,19.5079,19.5234,19.3462,19.3918,111124.28827902,0
+CSWC.US,D,20210416,000000,19.5655,19.6074,19.2586,19.3918,151415.90045717,0
+CSWC.US,D,20210419,000000,19.4741,19.6321,19.4074,19.5079,134542.89850862,0
+CSWC.US,D,20210420,000000,19.6532,19.8468,19.3745,19.3745,149661.28338785,0
+CSWC.US,D,20210421,000000,19.3827,19.6485,19.3498,19.623,160713.29121624,0
+CSWC.US,D,20210422,000000,19.5655,19.8148,19.4833,19.549,103799.33667086,0
+CSWC.US,D,20210423,000000,19.7061,19.8057,19.5655,19.6988,77318.082299059,0
+CSWC.US,D,20210426,000000,20.0122,20.237,19.8641,20.0624,176185.22650932,0
+CSWC.US,D,20210427,000000,20.0624,20.2698,20.0049,20.2278,188354.80391211,0
+CSWC.US,D,20210428,000000,20.237,20.4846,20.1584,20.3109,96741.463393907,0
+CSWC.US,D,20210429,000000,20.3877,20.6444,20.3109,20.6262,89192.12220421,0
+CSWC.US,D,20210430,000000,20.5851,20.6444,20.2872,20.2954,107964.22622093,0
+CSWC.US,D,20210503,000000,20.4287,20.4607,20.1629,20.2196,110419.37661798,0
+CSWC.US,D,20210504,000000,20.1712,20.237,19.8971,20.1776,126358.69899066,0
+CSWC.US,D,20210505,000000,20.2698,20.4699,19.9802,20.2461,78871.296036651,0
+CSWC.US,D,20210506,000000,20.2278,20.3447,19.9044,20.1365,72021.393591367,0
+CSWC.US,D,20210507,000000,20.1455,20.3109,19.9884,20.1291,64542.105734444,0
+CSWC.US,D,20210510,000000,20.204,20.5193,19.9966,20.0304,113252.15826202,0
+CSWC.US,D,20210511,000000,19.8889,19.8924,19.3581,19.4741,201940.77213692,0
+CSWC.US,D,20210512,000000,19.4659,19.4833,18.6728,18.819,261857.16874166,0
+CSWC.US,D,20210513,000000,18.8036,19.4741,18.8036,19.4659,164306.80827087,0
+CSWC.US,D,20210514,000000,19.5655,19.8386,19.5079,19.6897,78236.437708389,0
+CSWC.US,D,20210517,000000,19.7061,19.9391,19.6485,19.9299,69719.484859755,0
+CSWC.US,D,20210518,000000,20.0378,20.3785,19.9391,20.2616,242819.08097705,0
+CSWC.US,D,20210519,000000,20.1455,20.4772,19.8386,20.4772,122717.02026975,0
+CSWC.US,D,20210520,000000,20.5028,20.7001,20.3375,20.5603,86336.354310354,0
+CSWC.US,D,20210521,000000,20.659,20.7503,20.5265,20.659,72496.442754239,0
+CSWC.US,D,20210524,000000,20.7267,21.2647,20.5603,21.199,147677.8984037,0
+CSWC.US,D,20210525,000000,21.2226,22.3427,21.1405,21.6466,531861.32116822,0
+CSWC.US,D,20210526,000000,23.08,23.133,21.3643,21.8294,249767.49592155,0
+CSWC.US,D,20210527,000000,21.97,22.7813,21.7791,22.4999,246320.65303242,0
+CSWC.US,D,20210528,000000,22.509,22.6159,22.1107,22.3008,173290.05361578,0
+CSWC.US,D,20210601,000000,22.509,22.509,22.0604,22.393,165218.59618026,0
+CSWC.US,D,20210602,000000,22.393,22.4834,22.1025,22.3099,144211.35301472,0
+CSWC.US,D,20210603,000000,22.2934,22.3427,22.2093,22.2185,164072.5674394,0
+CSWC.US,D,20210604,000000,22.4094,22.657,22.2797,22.467,196124.15635004,0
+CSWC.US,D,20210607,000000,22.7164,22.9639,22.5994,22.8315,392829.53644546,0
+CSWC.US,D,20210608,000000,23.0142,23.2947,22.9639,23.1056,427099.84575504,0
+CSWC.US,D,20210609,000000,23.2125,23.2947,22.8233,22.9229,244583.5492963,0
+CSWC.US,D,20210610,000000,23.0563,23.0563,22.7731,22.8817,176420.56192411,0
+CSWC.US,D,20210611,000000,23.0061,23.08,22.6908,22.9229,254092.19463701,0
+CSWC.US,D,20210614,000000,23.0408,23.1093,22.34,22.5255,310574.88335249,0
+CSWC.US,D,20210615,000000,22.4332,22.5018,21.8833,22.1025,235526.96686863,0
+CSWC.US,D,20210616,000000,22.0604,22.1198,21.7224,21.8495,248327.02426639,0
+CSWC.US,D,20210617,000000,21.8495,21.9262,21.2327,21.4694,202220.98546802,0
+CSWC.US,D,20210618,000000,21.3844,21.4694,20.6325,20.8016,458594.29175347,0
+CSWC.US,D,20210621,000000,20.9962,21.6977,20.8106,21.5707,176586.93858945,0
+CSWC.US,D,20210622,000000,21.5625,21.5707,21.1313,21.2327,186914.33225695,0
+CSWC.US,D,20210623,000000,21.2583,21.431,21.1441,21.2072,126976.04398572,0
+CSWC.US,D,20210624,000000,21.3424,21.4603,21.0299,21.0728,142002.48386571,0
+CSWC.US,D,20210625,000000,21.0546,21.2327,20.437,20.5065,254716.10713202,0
+CSWC.US,D,20210628,000000,20.4124,20.522,20.1254,20.2689,343622.54308851,0
+CSWC.US,D,20210629,000000,20.2772,20.3621,19.7956,19.9638,241759.52431885,0
+CSWC.US,D,20210630,000000,20.0661,20.0752,19.5928,19.6349,533445.1832389,0
+CSWC.US,D,20210701,000000,19.6778,21.3844,19.6778,21.0216,410468.74672122,0
+CSWC.US,D,20210702,000000,21.2154,21.2327,20.7302,21.1477,215415.09286263,0
+CSWC.US,D,20210706,000000,21.2665,21.579,20.9614,21.3935,204480.20544996,0
+CSWC.US,D,20210707,000000,21.5114,22.0687,20.9148,21.7315,446102.90685324,0
+CSWC.US,D,20210708,000000,21.5625,22.5345,21.0034,22.1874,405610.9859267,0
+CSWC.US,D,20210709,000000,22.3227,22.4159,22.0604,22.382,214467.18370353,0
+CSWC.US,D,20210712,000000,22.4579,22.7027,22.1874,22.5602,169738.13072749,0
+CSWC.US,D,20210713,000000,22.4752,22.7027,22.3062,22.3656,185258.22768683,0
+CSWC.US,D,20210714,000000,22.213,22.5675,21.7315,21.8759,171939.33779323,0
+CSWC.US,D,20210715,000000,21.8411,21.9426,21.4017,21.8495,107871.18663833,0
+CSWC.US,D,20210716,000000,21.8495,21.9691,21.4182,21.495,115239.92157947,0
+CSWC.US,D,20210719,000000,21.1313,21.3844,20.6142,21.0216,178201.44899322,0
+CSWC.US,D,20210720,000000,20.9787,21.579,20.9614,21.4867,154651.48876466,0
+CSWC.US,D,20210721,000000,21.6384,21.8668,21.2839,21.5369,105536.44040699,0
+CSWC.US,D,20210722,000000,21.452,21.452,21.0472,21.2583,72384.795255132,0
+CSWC.US,D,20210723,000000,21.452,21.6,21.2154,21.3258,85872.250980728,0
+CSWC.US,D,20210726,000000,21.4273,21.6384,21.2273,21.4603,66905.311132235,0
+CSWC.US,D,20210727,000000,21.3168,21.5242,21.0546,21.2839,87580.895550414,0
+CSWC.US,D,20210728,000000,21.3588,21.495,21.1395,21.2839,37008.95678771,0
+CSWC.US,D,20210729,000000,21.452,21.5205,21.2154,21.2583,67571.91237691,0
+CSWC.US,D,20210730,000000,21.241,21.4776,20.8179,21.0216,97571.157553945,0
+CSWC.US,D,20210802,000000,21.1651,21.368,20.9623,21.0802,93317.606754589,0
+CSWC.US,D,20210803,000000,21.5114,22.7538,21.2583,22.4752,328911.34320603,0
+CSWC.US,D,20210804,000000,22.5675,22.5675,21.6803,21.7399,170172.68030734,0
+CSWC.US,D,20210805,000000,21.7818,22.1956,21.7818,22.1956,152438.24128234,0
+CSWC.US,D,20210806,000000,22.34,22.3839,22.1454,22.2641,92971.718424019,0
+CSWC.US,D,20210809,000000,22.424,22.8051,22.1198,22.4077,286175.52646406,0
+CSWC.US,D,20210810,000000,22.4999,22.6087,22.2468,22.3911,223540.18488105,0
+CSWC.US,D,20210811,000000,22.656,22.656,22.1874,22.2725,158467.20623418,0
+CSWC.US,D,20210812,000000,22.3985,22.5931,22.2303,22.5255,130455.7243746,0
+CSWC.US,D,20210813,000000,22.6094,22.7027,22.4414,22.4579,107248.36872664,0
+CSWC.US,D,20210816,000000,22.3656,22.4834,22.1454,22.3144,104541.46416493,0
+CSWC.US,D,20210817,000000,22.2303,22.2981,21.8759,22.0951,138890.58347389,0
+CSWC.US,D,20210818,000000,22.0951,22.2614,21.9088,21.9691,69312.299863008,0
+CSWC.US,D,20210819,000000,21.8495,21.9326,21.3258,21.3935,151622.77670551,0
+CSWC.US,D,20210820,000000,21.3168,21.9691,21.3168,21.9262,68904.020282936,0
+CSWC.US,D,20210823,000000,21.9262,22.382,21.7982,21.9426,171661.3136288,0
+CSWC.US,D,20210824,000000,21.9691,22.7721,21.9599,22.3911,146091.84716637,0
+CSWC.US,D,20210825,000000,22.4414,22.6094,22.2468,22.4916,84128.579744657,0
+CSWC.US,D,20210826,000000,22.4999,22.4999,22.0266,22.213,106876.21039628,0
+CSWC.US,D,20210827,000000,22.3308,22.5173,22.213,22.3144,83061.361003182,0
+CSWC.US,D,20210830,000000,22.382,22.509,22.2222,22.2641,97836.046718497,0
+CSWC.US,D,20210831,000000,22.34,22.4414,22.0604,22.1454,79486.451865071,0
+CSWC.US,D,20210901,000000,22.2981,23.1339,22.2725,22.8973,168297.65907232,0
+CSWC.US,D,20210902,000000,23.0078,23.1595,22.5255,22.8973,141963.07886602,0
+CSWC.US,D,20210903,000000,23.3294,23.9461,23.1677,23.345,237856.24018337,0
+CSWC.US,D,20210907,000000,23.6337,23.6583,23.0755,23.1595,261097.52791438,0
+CSWC.US,D,20210908,000000,23.1513,23.5404,22.8224,23.2518,374086.9861785,0
+CSWC.US,D,20210909,000000,23.2874,23.5561,23.2455,23.4053,284261.10022936,0
+CSWC.US,D,20210910,000000,23.5313,23.5404,23.1595,23.1942,202312.93046728,0
+CSWC.US,D,20210913,000000,23.2098,23.2098,22.8297,23.0581,356168.65715496,0
+CSWC.US,D,20210914,000000,23.0152,23.2911,22.5062,22.5922,192563.47679515,0
+CSWC.US,D,20210915,000000,22.7136,22.7868,22.541,22.7136,148353.25631497,0
+CSWC.US,D,20210916,000000,22.8863,22.8945,22.5145,22.5328,158126.79082023,0
+CSWC.US,D,20210917,000000,22.678,22.7475,22.2651,22.3948,309261.38336299,0
+CSWC.US,D,20210920,000000,22.2559,22.4112,21.885,22.0586,280685.09650792,0
+CSWC.US,D,20210921,000000,22.2303,22.4195,22.0842,22.17,134218.90184454,0
+CSWC.US,D,20210922,000000,22.3766,22.4451,22.1956,22.2742,137391.00431921,0
+CSWC.US,D,20210923,000000,22.3948,22.5236,22.2742,22.3948,104520.66708177,0
+CSWC.US,D,20210924,000000,22.2222,22.4542,22.0495,22.1015,129852.60896276,0
+CSWC.US,D,20210927,000000,22.0321,22.1956,22.0065,22.1445,159850.75955646,0
+CSWC.US,D,20210928,000000,22.0924,22.2085,21.8165,21.9207,125691.00316266,0
+CSWC.US,D,20210929,000000,22.0412,22.2303,21.8686,21.9709,137056.06182188,0
+CSWC.US,D,20210930,000000,22.0229,22.0586,21.7051,21.7123,169385.67489697,0
+CSWC.US,D,20211001,000000,21.8056,22.4021,21.748,22.2559,120658.10903619,0
+CSWC.US,D,20211004,000000,22.2742,22.5757,22.2048,22.5757,124462.88067247,0
+CSWC.US,D,20211005,000000,22.6013,22.7218,22.4377,22.6013,74803.824402476,0
+CSWC.US,D,20211006,000000,22.4715,22.6277,22.118,22.5584,110260.66203591,0
+CSWC.US,D,20211007,000000,22.7302,22.8343,22.3766,22.4286,97658.724219912,0
+CSWC.US,D,20211008,000000,22.4195,22.7731,22.3857,22.678,66529.8690519,0
+CSWC.US,D,20211011,000000,22.7649,23.3861,22.7649,23.1613,182485.64812565,0
+CSWC.US,D,20211012,000000,23.2135,23.6007,23.1705,23.2829,113587.10075934,0
+CSWC.US,D,20211013,000000,23.3687,23.6876,23.1969,23.5578,87536.017634106,0
+CSWC.US,D,20211014,000000,23.6702,23.7141,23.3943,23.5067,95827.486317874,0
+CSWC.US,D,20211015,000000,23.5843,23.8347,23.4509,23.6529,103777.44500437,0
+CSWC.US,D,20211018,000000,23.6702,23.9726,23.5761,23.6702,119824.03654286,0
+CSWC.US,D,20211019,000000,23.7141,23.9635,23.6007,23.8091,70458.328603853,0
+CSWC.US,D,20211020,000000,23.8603,24.1791,23.8384,24.1535,169306.86489759,0
+CSWC.US,D,20211021,000000,24.1535,24.4468,23.9726,24.0411,132600.01310748,0
+CSWC.US,D,20211022,000000,24.1014,24.1443,23.7305,23.9726,62473.34325097,0
+CSWC.US,D,20211025,000000,23.9113,24.4942,23.8858,24.4376,98423.837963802,0
+CSWC.US,D,20211026,000000,24.4549,24.4978,24.0676,24.0676,101617.83210495,0
+CSWC.US,D,20211027,000000,24.1443,24.222,23.8538,23.9982,74913.282734934,0
+CSWC.US,D,20211028,000000,23.9982,24.1626,23.9232,24.1626,61920.578672052,0
+CSWC.US,D,20211029,000000,24.1882,24.3865,23.9406,24.3435,107635.85122355,0
+CSWC.US,D,20211101,000000,23.6273,23.8347,22.0586,22.2303,996184.66204259,0
+CSWC.US,D,20211102,000000,22.8252,23.2216,22.1747,22.3766,358549.37588596,0
+CSWC.US,D,20211103,000000,22.4195,23.5797,22.4195,23.3084,279498.56818407,0
+CSWC.US,D,20211104,000000,23.3943,23.6702,22.8681,23.1705,135312.39058581,0
+CSWC.US,D,20211105,000000,23.429,23.7744,23.2299,23.7049,170347.81363928,0
+CSWC.US,D,20211108,000000,23.7141,23.757,23.4034,23.4556,111408.8799434,0
+CSWC.US,D,20211109,000000,23.334,23.5067,22.9558,23.4117,129264.81771745,0
+CSWC.US,D,20211110,000000,23.5149,23.6364,23.1879,23.3861,89545.672618053,0
+CSWC.US,D,20211111,000000,23.4719,23.6958,23.4556,23.6702,62113.22533718,0
+CSWC.US,D,20211112,000000,23.7825,23.8,23.5505,23.6099,59740.168689469,0
+CSWC.US,D,20211115,000000,23.8,24.0758,23.6273,23.9041,140836.75262502,0
+CSWC.US,D,20211116,000000,23.9041,24.2394,23.8264,24.222,132369.05602598,0
+CSWC.US,D,20211117,000000,24.2741,24.2914,23.757,23.947,86307.895143915,0
+CSWC.US,D,20211118,000000,24.0155,24.1014,23.4856,23.9808,166652.50033547,0
+CSWC.US,D,20211119,000000,23.8429,23.9635,23.5953,23.7478,65218.558229042,0
+CSWC.US,D,20211122,000000,23.8255,24.0932,23.3779,23.5761,118552.13071969,0
+CSWC.US,D,20211123,000000,23.619,23.9379,23.5843,23.8,53932.309569195,0
+CSWC.US,D,20211124,000000,23.8347,23.9543,23.6283,23.6446,44232.112146678,0
+CSWC.US,D,20211126,000000,23.3861,23.4811,22.9813,23.4372,117894.28614161,0
+CSWC.US,D,20211129,000000,23.7744,24.1187,23.5067,23.6099,102470.51251481,0
+CSWC.US,D,20211130,000000,23.5414,23.6273,23.1019,23.3084,132697.43102336,0
+CSWC.US,D,20211201,000000,23.6099,23.7744,22.7731,22.8945,227239.87651816,0
+CSWC.US,D,20211202,000000,22.8772,23.1531,22.5665,23.0671,154816.77084667,0
+CSWC.US,D,20211203,000000,23.1358,23.5541,22.9457,23.1276,259640.63750936,0
+CSWC.US,D,20211206,000000,23.3605,23.3605,22.8078,23.1879,235507.26436879,0
+CSWC.US,D,20211207,000000,23.4034,23.6793,23.2398,23.3167,115754.37574203,0
+CSWC.US,D,20211208,000000,23.3605,23.4556,23.1102,23.2398,122380.9831891,0
+CSWC.US,D,20211209,000000,23.2398,23.3467,22.9339,23.1531,175172.73693407,0
+CSWC.US,D,20211210,000000,23.3687,23.3687,22.8507,23.1787,143523.95468688,0
+CSWC.US,D,20211213,000000,23.1787,23.3167,22.8507,22.9028,226617.05860648,0
+CSWC.US,D,20211214,000000,22.8051,22.8535,22.2944,22.393,271394.27324879,0
+CSWC.US,D,20211215,000000,22.4195,22.7685,22.4104,22.6342,115087.77449736,0
+CSWC.US,D,20211216,000000,22.7602,22.8224,22.2405,22.2852,173051.43445102,0
+CSWC.US,D,20211217,000000,22.3665,23.2435,21.8111,22.1692,237991.96851562,0
+CSWC.US,D,20211220,000000,21.8384,21.8384,21.2566,21.6859,256811.13961529,0
+CSWC.US,D,20211221,000000,21.7937,22.4104,21.7937,21.9992,107518.73080783,0
+CSWC.US,D,20211222,000000,22.1692,22.4377,22.1153,22.3747,138875.25930735,0
+CSWC.US,D,20211223,000000,22.4734,22.7511,22.3483,22.6525,136215.4218286,0
+CSWC.US,D,20211227,000000,22.3747,22.626,22.3035,22.4551,294271.06473272,0
+CSWC.US,D,20211228,000000,22.4469,22.8315,22.4021,22.4021,210223.48415409,0
+CSWC.US,D,20211229,000000,22.4195,22.5894,22.1874,22.2852,219530.72616308,0
+CSWC.US,D,20211230,000000,22.3126,22.4286,22.1153,22.2048,130433.8327081,0
+CSWC.US,D,20211231,000000,22.3126,22.7329,22.0631,22.626,186868.35975731,0
+CSWC.US,D,20220103,000000,22.7868,23.2965,22.6433,22.7959,116345.45073731,0
+CSWC.US,D,20220104,000000,22.858,23.0105,22.5365,22.6077,128863.10563733,0
+CSWC.US,D,20220105,000000,22.5447,22.7731,22.0797,22.0797,119012.95029934,0
+CSWC.US,D,20220106,000000,22.1336,22.3747,22.0348,22.2048,116777.81115053,0
+CSWC.US,D,20220107,000000,22.2852,22.5447,22.1244,22.3217,111297.2324443,0
+CSWC.US,D,20220110,000000,22.3665,22.3747,22.0441,22.1509,139637.08930126,0
+CSWC.US,D,20220111,000000,22.3574,22.4826,22.1336,22.4377,88265.010128282,0
+CSWC.US,D,20220112,000000,22.7155,22.7155,22.4195,22.5986,72001.691091525,0
+CSWC.US,D,20220113,000000,22.5986,22.7155,22.393,22.4286,61186.113261252,0
+CSWC.US,D,20220114,000000,22.4021,22.4999,22.1061,22.1061,155981.40750405,0
+CSWC.US,D,20220118,000000,22.0979,22.6342,21.9719,22.4999,149893.33505267,0
+CSWC.US,D,20220119,000000,22.5365,22.7237,22.0165,22.0705,140801.72595862,0
+CSWC.US,D,20220120,000000,22.0979,22.339,21.7489,21.7662,116970.45781565,0
+CSWC.US,D,20220121,000000,21.8384,21.8384,21.1039,21.1934,213894.71662477,0
+CSWC.US,D,20220124,000000,21.0326,21.2117,20.3877,21.176,344942.61057797,0
+CSWC.US,D,20220125,000000,21.0948,21.864,20.913,21.7399,117582.3298941,0
+CSWC.US,D,20220126,000000,21.8833,22.1061,21.4173,21.695,138221.79306257,0
+CSWC.US,D,20220127,000000,21.7215,22.0907,21.5332,21.5424,73375.393163885,0
+CSWC.US,D,20220128,000000,21.4437,21.8019,21.346,21.8019,60917.940346728,0
+CSWC.US,D,20220131,000000,21.8833,22.2944,21.8019,22.2852,92168.29426377,0
+CSWC.US,D,20220201,000000,22.6789,23.8164,22.6707,23.4665,277176.9569526,0
+CSWC.US,D,20220202,000000,23.4308,23.7177,23.154,23.5834,177788.79107984,0
+CSWC.US,D,20220203,000000,23.3861,23.5204,23.1988,23.3779,99320.30170664,0
+CSWC.US,D,20220204,000000,23.0152,23.4226,22.9695,23.1713,97099.392141047,0
+CSWC.US,D,20220207,000000,23.1093,23.3057,23.091,23.1896,123067.28693362,0
+CSWC.US,D,20220208,000000,23.2792,23.2792,22.8407,22.9832,78376.544373938,0
+CSWC.US,D,20220209,000000,22.9832,23.091,22.7959,22.8671,83102.955169516,0
+CSWC.US,D,20220210,000000,22.7329,23.0014,22.7329,22.8407,102616.09209698,0
+CSWC.US,D,20220211,000000,22.7329,22.9302,22.488,22.5894,102257.06876652,0
+CSWC.US,D,20220214,000000,22.4999,22.5684,22.1783,22.2678,124443.17817263,0
+CSWC.US,D,20220215,000000,22.4469,22.509,22.3345,22.3747,64954.763647816,0
+CSWC.US,D,20220216,000000,22.3839,22.4377,22.3035,22.3747,118263.16072199,0
+CSWC.US,D,20220217,000000,22.3839,22.393,22.2944,22.3035,106965.96622891,0
+CSWC.US,D,20220218,000000,22.3747,22.4195,22.2405,22.2405,91340.789270379,0
+CSWC.US,D,20220222,000000,22.2405,22.2405,21.6677,21.8558,161494.82371,0
+CSWC.US,D,20220223,000000,21.9271,21.981,21.695,21.7754,80196.83644273,0
+CSWC.US,D,20220224,000000,21.4803,21.8914,21.2566,21.8833,210137.01207145,0
+CSWC.US,D,20220225,000000,21.8384,22.1061,21.632,21.9097,127456.56606522,0
+CSWC.US,D,20220228,000000,21.8466,21.9719,21.7123,21.9271,129283.42563397,0
+CSWC.US,D,20220301,000000,21.9006,21.9837,21.7123,21.9006,82371.77350869,0
+CSWC.US,D,20220302,000000,21.9271,22.1244,21.9006,21.9188,234234.26396229,0
+CSWC.US,D,20220303,000000,21.9271,22.0705,21.8202,21.8833,101359.51044035,0
+CSWC.US,D,20220304,000000,21.865,21.8914,21.6228,21.8466,101950.58543563,0
+CSWC.US,D,20220307,000000,21.7845,21.7845,21.2738,21.3186,163976.24410684,0
+CSWC.US,D,20220308,000000,21.4529,21.4886,21.167,21.2829,127752.10356287,0
+CSWC.US,D,20220309,000000,21.4803,21.6859,21.4173,21.462,108032.09038705,0
+CSWC.US,D,20220310,000000,21.3908,21.5699,21.2829,21.3186,119740.84821018,0
+CSWC.US,D,20220311,000000,21.4803,21.4803,21.0775,21.113,179023.48106998,0
+CSWC.US,D,20220314,000000,21.3688,21.7343,21.2593,21.4419,454869.42469989,0
+CSWC.US,D,20220315,000000,21.4694,21.6855,21.3692,21.4785,169726.09031091,0
+CSWC.US,D,20220316,000000,21.5059,21.5059,21.1313,21.2775,166948.03783311,0
+CSWC.US,D,20220317,000000,21.1497,21.6919,21.1039,21.5424,128634.33772248,0
+CSWC.US,D,20220318,000000,21.4968,21.7982,21.3598,21.5242,411052.15963322,0
+CSWC.US,D,20220321,000000,21.8348,21.9262,21.6155,21.6521,190050.3134819,0
+CSWC.US,D,20220322,000000,21.7525,21.9079,21.6337,21.6613,118506.15822005,0
+CSWC.US,D,20220323,000000,21.4511,21.5417,21.2775,21.2958,149413.9075565,0
+CSWC.US,D,20220324,000000,21.4054,21.4308,21.0582,21.0857,208665.8920832,0
+CSWC.US,D,20220325,000000,21.177,21.6247,21.177,21.5332,210517.92706841,0
+CSWC.US,D,20220328,000000,21.6521,21.8323,21.5608,21.7343,199190.08424222,0
+CSWC.US,D,20220329,000000,21.7982,21.9787,21.7709,21.7891,170497.77155475,0
+CSWC.US,D,20220330,000000,21.7891,21.9216,21.4968,21.5242,133857.68934743,0
+CSWC.US,D,20220331,000000,21.7891,22.0998,21.6337,21.6795,172713.20820372,0
+CSWC.US,D,20220401,000000,21.853,22.0724,21.6429,21.9902,169595.83489529,0
+CSWC.US,D,20220404,000000,21.9992,22.0165,21.5242,21.6613,133941.97226342,0
+CSWC.US,D,20220405,000000,21.6613,21.8591,21.4876,21.5332,112897.51326486,0
+CSWC.US,D,20220406,000000,21.5608,21.5652,21.2135,21.2593,136194.62474542,0
+CSWC.US,D,20220407,000000,21.2683,21.5608,20.9852,21.2775,127038.43523523,0
+CSWC.US,D,20220408,000000,21.2866,21.4381,21.1497,21.2866,79866.272278704,0
+CSWC.US,D,20220411,000000,21.3141,21.3231,21.04,21.1587,99838.039619171,0
+CSWC.US,D,20220412,000000,21.113,21.241,21.0216,21.0674,89184.460120937,0
+CSWC.US,D,20220413,000000,21.1039,21.3049,21.0557,21.2318,63386.225743678,0
+CSWC.US,D,20220414,000000,21.2318,21.4134,21.2044,21.2958,72180.108173434,0
+CSWC.US,D,20220418,000000,21.3688,21.7434,21.3598,21.6247,171070.23863351,0
+CSWC.US,D,20220419,000000,21.6613,21.8897,21.5699,21.8348,110736.80578211,0
+CSWC.US,D,20220420,000000,21.9353,22.118,21.7982,21.981,136517.52682618,0
+CSWC.US,D,20220421,000000,22.0815,22.2919,21.8439,21.8897,78060.20979313,0
+CSWC.US,D,20220422,000000,21.9353,21.9353,21.515,21.5424,94170.287164445,0
+CSWC.US,D,20220425,000000,21.3963,21.8074,21.241,21.7709,158604.02914975,0
+CSWC.US,D,20220426,000000,21.7709,21.7709,21.0582,21.0948,138231.64431248,0
+CSWC.US,D,20220427,000000,21.1039,21.378,21.0948,21.2226,129115.95438531,0
+CSWC.US,D,20220428,000000,21.378,21.7618,21.1587,21.6521,166032.96617375,0
+CSWC.US,D,20220429,000000,21.6795,21.7221,21.1331,21.2044,165204.36659704,0
+CSWC.US,D,20220502,000000,21.2226,21.3963,20.2816,20.5923,393869.39060382,0
+CSWC.US,D,20220503,000000,20.8391,21.4054,20.5283,21.2775,202115.90546886,0
+CSWC.US,D,20220504,000000,21.2866,21.6795,21.2765,21.6795,87862.203464833,0
+CSWC.US,D,20220505,000000,21.716,21.716,20.9669,21.3049,97735.345052634,0
+CSWC.US,D,20220506,000000,21.2318,21.6247,21.1313,21.4876,100002.22711786,0
+CSWC.US,D,20220509,000000,21.3141,21.3683,20.7659,21.0125,130481.99437439,0
+CSWC.US,D,20220510,000000,21.2226,21.3871,20.7659,20.9943,205313.18335998,0
+CSWC.US,D,20220511,000000,20.9943,21.241,20.7385,20.9029,146403.80341388,0
+CSWC.US,D,20220512,000000,20.8024,20.8024,19.6788,19.9894,322263.93867579,0
+CSWC.US,D,20220513,000000,20.1355,20.8299,20.0076,20.711,176221.34775903,0
+CSWC.US,D,20220516,000000,20.8755,21.3506,20.7932,21.0948,77199.867300002,0
+CSWC.US,D,20220517,000000,21.3506,21.4441,21.1313,21.2866,75670.734395551,0
+CSWC.US,D,20220518,000000,21.2683,21.3688,20.7019,20.775,152619.94211423,0
+CSWC.US,D,20220519,000000,20.6198,20.711,20.2177,20.2543,121716.57111107,0
+CSWC.US,D,20220520,000000,20.2543,20.3718,19.3772,19.697,259996.37708985,0
+CSWC.US,D,20220523,000000,19.898,20.2725,19.7336,19.9619,118692.23738523,0
+CSWC.US,D,20220524,000000,19.8705,20.5009,19.812,20.3274,154035.23835292,0
+CSWC.US,D,20220525,000000,20.4736,21.1313,20.1355,20.6106,188339.47974556,0
+CSWC.US,D,20220526,000000,20.6106,20.9943,20.5831,20.6106,142464.39802868,0
+CSWC.US,D,20220527,000000,20.7385,20.9577,20.6289,20.7842,353329.30801098,0
+CSWC.US,D,20220531,000000,20.7842,20.9029,20.3645,20.4188,255702.32670747,0
+CSWC.US,D,20220601,000000,20.5741,20.6837,20.0624,20.3548,524374.37122802,0
+CSWC.US,D,20220602,000000,20.4826,20.4826,20.2452,20.2634,449426.0618267,0
+CSWC.US,D,20220603,000000,20.1903,20.4005,20.1629,20.2725,237327.55643759,0
+CSWC.US,D,20220606,000000,20.3365,20.4655,20.1629,20.236,172204.22695779,0
+CSWC.US,D,20220607,000000,20.1811,20.236,19.9437,19.9802,222781.63863711,0
+CSWC.US,D,20220608,000000,19.9254,20.0807,19.7793,19.9527,317439.015381,0
+CSWC.US,D,20220609,000000,19.9527,20.0076,19.7061,19.7518,237074.70768961,0
+CSWC.US,D,20220610,000000,19.6878,19.6878,19.1122,19.4138,333500.93108603,0
+CSWC.US,D,20220613,000000,19.1581,19.2174,18.0034,18.1348,450248.09390347,0
+CSWC.US,D,20220614,000000,18.1159,18.3707,17.4931,17.7007,546921.58834908,0
+CSWC.US,D,20220615,000000,17.8423,18.1064,17.4176,17.6535,409193.87862203,0
+CSWC.US,D,20220616,000000,17.3233,17.3437,16.7855,16.9742,468576.90434716,0
+CSWC.US,D,20220617,000000,16.9837,17.4365,16.8893,17.0969,836804.65601302,0
+CSWC.US,D,20220621,000000,17.4554,17.9788,17.3752,17.5875,340282.86072718,0
+CSWC.US,D,20220622,000000,17.4554,17.5969,17.2856,17.2856,164416.68623625,0
+CSWC.US,D,20220623,000000,17.4365,17.6119,17.3464,17.4459,189369.63925558,0
+CSWC.US,D,20220624,000000,17.6441,17.861,17.6441,17.7007,163042.06934593,0
+CSWC.US,D,20220627,000000,17.7951,17.9461,17.7007,17.7668,145048.04809371,0
+CSWC.US,D,20220628,000000,17.9083,18.2103,17.6535,17.7007,191942.93903178,0
+CSWC.US,D,20220629,000000,17.6158,17.8611,17.4033,17.4931,171748.68288031,0
+CSWC.US,D,20220630,000000,17.5686,17.7101,17.3421,17.3799,428008.21866615,0
+CSWC.US,D,20220701,000000,17.4176,17.7951,17.3516,17.7196,391073.73600516,0
+CSWC.US,D,20220705,000000,17.7385,17.8376,17.3138,17.8139,188434.85737641,0
+CSWC.US,D,20220706,000000,17.8045,17.9272,17.4035,17.5214,209745.12862852,0
+CSWC.US,D,20220707,000000,17.5969,17.7762,17.5497,17.6724,253145.71587543,0
+CSWC.US,D,20220708,000000,17.7668,17.8611,17.5497,17.8611,91311.868005976,0
+CSWC.US,D,20220711,000000,17.7101,17.8139,17.5179,17.5497,95438.898207184,0
+CSWC.US,D,20220712,000000,17.4554,17.7722,17.4554,17.6252,105232.9110704,0
+CSWC.US,D,20220713,000000,17.3988,17.6677,17.3988,17.6064,101457.74887813,0
+CSWC.US,D,20220714,000000,17.5214,17.5969,17.295,17.4176,91553.51230127,0
+CSWC.US,D,20220715,000000,17.4837,17.6535,17.229,17.5875,72544.161071464,0
+CSWC.US,D,20220718,000000,17.7385,18.1159,17.7385,17.9366,120183.06207663,0
+CSWC.US,D,20220719,000000,18.1348,18.2762,18.0027,18.182,82266.104583451,0
+CSWC.US,D,20220720,000000,18.2858,18.5499,18.2225,18.4179,107424.66722245,0
+CSWC.US,D,20220721,000000,18.4179,18.4508,18.182,18.4367,77913.327737956,0
+CSWC.US,D,20220722,000000,18.6159,18.6159,18.3141,18.4556,120873.02013029,0
+CSWC.US,D,20220725,000000,18.4838,18.4838,18.2763,18.399,117003.53187539,0
+CSWC.US,D,20220726,000000,18.399,18.5782,18.3424,18.399,58414.328857159,0
+CSWC.US,D,20220727,000000,18.4179,18.4933,18.2805,18.465,93498.324941028,0
+CSWC.US,D,20220728,000000,18.4556,18.7763,18.3518,18.7103,136972.04138257,0
+CSWC.US,D,20220729,000000,18.8141,19.0311,18.7681,18.8518,148410.93120322,0
+CSWC.US,D,20220801,000000,19.1727,19.2481,18.8896,19.0783,127711.12974976,0
+CSWC.US,D,20220802,000000,19.201,19.201,18.6065,18.9651,302912.78242862,0
+CSWC.US,D,20220803,000000,18.9651,19.2386,18.5537,18.9934,287139.13310028,0
+CSWC.US,D,20220804,000000,19.1349,19.1783,18.7008,18.7763,156001.52963698,0
+CSWC.US,D,20220805,000000,18.899,19.1443,18.8836,19.1066,158335.30480468,0
+CSWC.US,D,20220808,000000,19.201,19.4129,19.116,19.2387,285872.62023678,0
+CSWC.US,D,20220809,000000,19.3614,19.3614,19.1066,19.2859,115236.7729269,0
+CSWC.US,D,20220810,000000,19.3802,19.6162,19.3802,19.4935,119731.56878805,0
+CSWC.US,D,20220811,000000,19.5407,19.6893,19.4274,19.5029,138736.68064425,0
+CSWC.US,D,20220812,000000,19.5312,19.8331,19.5312,19.7482,94493.517894015,0
+CSWC.US,D,20220815,000000,19.7104,20.0312,19.6986,19.767,165937.56151585,0
+CSWC.US,D,20220816,000000,19.767,19.8614,19.6633,19.8048,122701.249996,0
+CSWC.US,D,20220817,000000,19.7859,19.7859,19.1632,19.2293,141839.90212066,0
+CSWC.US,D,20220818,000000,19.3331,19.7576,19.2953,19.6539,214446.59395275,0
+CSWC.US,D,20220819,000000,19.635,19.6481,19.3802,19.4463,144960.08109147,0
+CSWC.US,D,20220822,000000,19.4463,19.4463,19.0405,19.1349,163865.56766804,0
+CSWC.US,D,20220823,000000,19.1821,19.3331,19.1821,19.2576,113463.65491801,0
+CSWC.US,D,20220824,000000,19.2764,19.3897,19.201,19.3614,81944.972033126,0
+CSWC.US,D,20220825,000000,19.3519,19.4557,19.3048,19.418,128969.16386605,0
+CSWC.US,D,20220826,000000,19.5501,19.6255,19.1538,19.2104,132846.07102475,0
+CSWC.US,D,20220829,000000,19.1538,19.2387,18.899,18.9367,135027.2287428,0
+CSWC.US,D,20220830,000000,18.8887,19.0594,18.5687,18.597,161564.64764574,0
+CSWC.US,D,20220831,000000,18.5876,18.8517,18.3896,18.399,131298.69966015,0
+CSWC.US,D,20220901,000000,18.3046,18.3518,17.7102,17.7762,210558.02851664,0
+CSWC.US,D,20220902,000000,17.9272,18.2494,17.7101,17.9744,272032.12527078,0
+CSWC.US,D,20220906,000000,18.1159,18.1725,17.6677,17.7385,164717.68176198,0
+CSWC.US,D,20220907,000000,17.7385,17.9083,17.5686,17.8328,136021.36185239,0
+CSWC.US,D,20220908,000000,18.0121,18.0121,17.6535,17.8517,103839.21699886,0
+CSWC.US,D,20220909,000000,18.0027,18.1631,17.9272,18.0499,172172.62024048,0
+CSWC.US,D,20220912,000000,18.1159,18.4179,18.0782,18.2858,312539.34003457,0
+CSWC.US,D,20220913,000000,18.2291,18.2291,17.8093,17.88,319008.62415069,0
+CSWC.US,D,20220914,000000,17.9285,17.9914,17.5602,17.6474,324860.33556075,0
+CSWC.US,D,20220915,000000,17.6474,17.9478,17.6183,17.7153,147935.36073383,0
+CSWC.US,D,20220916,000000,17.5505,17.5796,17.0563,17.3567,500997.98656219,0
+CSWC.US,D,20220919,000000,17.347,17.7143,17.2501,17.6668,298298.73321255,0
+CSWC.US,D,20220920,000000,17.6474,17.6765,17.221,17.3761,199194.99160478,0
+CSWC.US,D,20220921,000000,17.5796,18.3258,17.5796,17.9672,224685.50334898,0
+CSWC.US,D,20220922,000000,17.9769,18.069,17.1338,17.1919,229530.17616763,0
+CSWC.US,D,20220923,000000,17.066,17.0805,16.7074,16.9787,330333.42280891,0
+CSWC.US,D,20220926,000000,16.8915,17.0272,16.436,16.5039,305240.18455463,0
+CSWC.US,D,20220927,000000,16.7268,16.9739,16.4457,16.6783,935596.61071026,0
+CSWC.US,D,20220928,000000,16.7268,17.2042,16.4949,17.1241,216278.78355058,0
+CSWC.US,D,20220929,000000,17.0272,17.0272,16.1841,16.2713,275387.91945485,0
+CSWC.US,D,20220930,000000,16.562,16.8818,16.3779,16.4167,195517.37415522,0
+CSWC.US,D,20221003,000000,16.5039,16.7166,15.9999,16.5136,290694.81542754,0
+CSWC.US,D,20221004,000000,16.8527,17.1338,16.688,17.0272,359397.33220401,0
+CSWC.US,D,20221005,000000,16.8818,16.8818,16.5039,16.688,150522.28187469,0
+CSWC.US,D,20221006,000000,16.6589,16.8334,16.3779,16.407,105380.66274853,0
+CSWC.US,D,20221007,000000,16.3197,16.3682,16.1162,16.2131,182523.95133682,0
+CSWC.US,D,20221010,000000,16.281,16.5329,16.2083,16.281,145565.13422383,0
+CSWC.US,D,20221011,000000,16.281,16.3294,15.9127,16.2228,146422.62583455,0
+CSWC.US,D,20221012,000000,16.1938,16.3876,15.9418,16.2325,177436.78690744,0
+CSWC.US,D,20221013,000000,16.0968,16.5667,15.777,16.5233,166933.28858561,0
+CSWC.US,D,20221014,000000,16.5233,16.688,16.2422,16.281,213056.22482584,0
+CSWC.US,D,20221017,000000,16.3876,16.6395,16.3876,16.562,175237.85234375,0
+CSWC.US,D,20221018,000000,16.6299,16.9109,16.562,16.6395,192373.23824928,0
+CSWC.US,D,20221019,000000,16.6977,16.8237,16.5717,16.7268,253279.90771054,0
+CSWC.US,D,20221020,000000,16.7946,16.9593,16.6299,16.6783,160776.06543143,0
+CSWC.US,D,20221021,000000,16.7171,16.9884,16.6144,16.9303,205205.68791332,0
+CSWC.US,D,20221024,000000,17.1822,17.1822,16.7752,17.066,222050.08388597,0
+CSWC.US,D,20221025,000000,17.0563,17.5893,16.9593,17.347,291743.20468926,0
+CSWC.US,D,20221026,000000,17.347,17.666,17.347,17.473,129175.796976,0
+CSWC.US,D,20221027,000000,17.5602,18.0447,17.5602,17.7928,191427.00502783,0
+CSWC.US,D,20221028,000000,17.9285,18.1235,17.8509,18.0738,116323.74160726,0
+CSWC.US,D,20221031,000000,18.1126,18.3064,17.9381,18.2676,167654.57214264,0
+CSWC.US,D,20221101,000000,18.6553,18.9654,18.2676,18.7037,243280.99831487,0
+CSWC.US,D,20221102,000000,18.6747,18.7812,18.3936,18.4905,177178.81710879,0
+CSWC.US,D,20221103,000000,18.3742,18.4305,18.1901,18.2676,204769.20301401,0
+CSWC.US,D,20221104,000000,18.3839,18.8103,18.3646,18.7037,207871.03187298,0
+CSWC.US,D,20221107,000000,18.8007,19.1108,18.8007,18.9945,155088.3473108,0
+CSWC.US,D,20221108,000000,19.0042,19.1125,18.6844,18.791,241771.35905317,0
+CSWC.US,D,20221109,000000,18.7716,18.8296,18.4615,18.4905,138474.06039854,0
+CSWC.US,D,20221110,000000,18.7037,18.9654,18.5505,18.6068,174025.3942901,0
+CSWC.US,D,20221111,000000,18.6262,18.9073,18.6262,18.7134,88989.261742304,0
+CSWC.US,D,20221114,000000,18.7231,18.7231,18.4615,18.5002,136013.02851942,0
+CSWC.US,D,20221115,000000,17.347,18.0835,17.347,17.9381,1947703.9680625,0
+CSWC.US,D,20221116,000000,17.8315,17.9285,17.4827,17.4827,328180.92280897,0
+CSWC.US,D,20221117,000000,17.5408,17.8606,17.3567,17.6862,282322.14764256,0
+CSWC.US,D,20221118,000000,17.8703,17.8703,17.3664,17.473,268171.98824701,0
+CSWC.US,D,20221121,000000,17.4924,17.5483,17.2995,17.3858,356417.26509001,0
+CSWC.US,D,20221122,000000,17.4439,17.5893,17.3664,17.5796,364507.19797567,0
+CSWC.US,D,20221123,000000,17.6087,17.7503,17.599,17.6668,278177.08891785,0
+CSWC.US,D,20221125,000000,17.754,17.8219,17.6862,17.7249,160650.17616969,0
+CSWC.US,D,20221128,000000,17.6765,17.7973,17.4536,17.5408,390956.32549166,0
+CSWC.US,D,20221129,000000,17.628,17.6668,17.4924,17.628,197324.19462497,0
+CSWC.US,D,20221130,000000,17.6571,17.6571,17.3942,17.5796,333516.77012425,0
+CSWC.US,D,20221201,000000,17.6377,17.8897,17.5796,17.5893,232605.17616754,0
+CSWC.US,D,20221202,000000,17.5893,17.7249,17.4245,17.6474,290185.06710541,0
+CSWC.US,D,20221205,000000,17.7831,17.8122,17.4439,17.502,1328752.9026448,0
+CSWC.US,D,20221206,000000,17.5893,17.599,17.2307,17.2985,386294.29529046,0
+CSWC.US,D,20221207,000000,17.3567,17.4051,17.1822,17.2501,344015.10905011,0
+CSWC.US,D,20221208,000000,17.347,17.3954,17.2307,17.2888,302535.62918558,0
+CSWC.US,D,20221209,000000,17.4924,17.7637,17.3954,17.7056,491208.54864302,0
+CSWC.US,D,20221212,000000,17.7831,17.8101,17.5505,17.7346,571417.55031847,0
+CSWC.US,D,20221213,000000,17.9866,18.0157,17.6474,17.88,510993.80032028,0
+CSWC.US,D,20221214,000000,17.86,17.9,17.47,17.56,439434,0
+CSWC.US,D,20221215,000000,17.5,17.515,17.27,17.38,360274,0
+CSWC.US,D,20221216,000000,17.29,17.54,17.06,17.35,1073901,0
+CSWC.US,D,20221219,000000,17.36,17.36,16.74,17,524616,0
+CSWC.US,D,20221220,000000,16.97,17.09,16.835,16.98,322880,0
+CSWC.US,D,20221221,000000,17.08,17.25,17,17.02,243777,0
+CSWC.US,D,20221222,000000,17.02,17.17,16.89,17.17,278177,0
+CSWC.US,D,20221223,000000,17.17,17.4,17.14,17.3,420329,0
+CSWC.US,D,20221227,000000,17.35,17.42,17.12,17.12,404434,0
+CSWC.US,D,20221228,000000,17.15,17.44,16.95,16.98,280542,0
+CSWC.US,D,20221229,000000,17.01,17.1899,16.99,17.06,243214,0
+CSWC.US,D,20221230,000000,17.15,17.17,16.86,17.1,552123,0
+CSWC.US,D,20230103,000000,17.24,17.5,17.14,17.33,328864,0
+CSWC.US,D,20230104,000000,17.4,17.685,17.36,17.55,211887,0
+CSWC.US,D,20230105,000000,17.55,17.565,17.33,17.44,252516,0
+CSWC.US,D,20230106,000000,17.62,17.955,17.52,17.91,322973,0
+CSWC.US,D,20230109,000000,17.99,18.19,17.9206,18.13,362561,0
+CSWC.US,D,20230110,000000,18.2,18.32,18.12,18.18,246574,0
+CSWC.US,D,20230111,000000,18.29,18.36,18.22,18.24,246455,0
+CSWC.US,D,20230112,000000,18.36,18.68,18.26,18.68,255442,0
+CSWC.US,D,20230113,000000,18.48,18.6,18.32,18.34,237009,0
+CSWC.US,D,20230117,000000,18.49,18.7,18.445,18.56,220613,0
+CSWC.US,D,20230118,000000,18.58,18.84,18.3385,18.44,218719,0
+CSWC.US,D,20230119,000000,18.44,18.485,18.19,18.26,155287,0
+CSWC.US,D,20230120,000000,18.3,18.58,18.19,18.56,128965,0
+CSWC.US,D,20230123,000000,18.61,18.76,18.53,18.76,155068,0
+CSWC.US,D,20230124,000000,18.76,18.89,18.51,18.76,247614,0
+CSWC.US,D,20230125,000000,18.78,18.86,18.6,18.83,173279,0
+CSWC.US,D,20230126,000000,18.88,19.07,18.88,18.99,205039,0
+CSWC.US,D,20230127,000000,19.13,19.265,18.99,19.12,160916,0
+CSWC.US,D,20230130,000000,19.01,19.128,18.8,18.92,307348,0
+CSWC.US,D,20230131,000000,19.2,19.99,18.93,19.81,450453,0
+CSWC.US,D,20230201,000000,19.94,20.2,19.87,20.03,327588,0
+CSWC.US,D,20230202,000000,20.03,20.06,19.65,19.7,354639,0
+CSWC.US,D,20230203,000000,19.64,19.75,19.55,19.62,286162,0
+CSWC.US,D,20230206,000000,19.68,19.7,19.4334,19.46,247426,0
+CSWC.US,D,20230207,000000,19.48,19.585,19.42,19.58,214307,0
+CSWC.US,D,20230208,000000,19.5,19.55,19.25,19.25,180199,0
+CSWC.US,D,20230209,000000,19.35,19.42,19.01,19.06,222460,0
+CSWC.US,D,20230210,000000,19.04,19.16,18.96,19.13,203706,0
+CSWC.US,D,20230213,000000,19.1,19.335,19.09,19.29,190189,0
+CSWC.US,D,20230214,000000,19.3,19.35,19.09,19.13,274884,0
+CSWC.US,D,20230215,000000,19.16,19.22,19.08,19.16,225526,0
+CSWC.US,D,20230216,000000,19.15,19.4,19.11,19.22,292387,0
+CSWC.US,D,20230217,000000,19.21,19.39,19.15,19.39,378973,0
+CSWC.US,D,20230221,000000,19.45,19.49,18.93,19.01,293149,0
+CSWC.US,D,20230222,000000,19.01,19.1699,18.94,19.09,221367,0
+CSWC.US,D,20230223,000000,19.1,19.2798,19.01,19.19,184154,0
+CSWC.US,D,20230224,000000,19.13,19.31,18.95,19.06,234171,0
+CSWC.US,D,20230227,000000,19.12,19.26,18.9,18.91,371491,0
+CSWC.US,D,20230228,000000,18.99,19.03,18.75,18.79,286212,0
+CSWC.US,D,20230301,000000,18.79,18.8445,18.615,18.67,209657,0
+CSWC.US,D,20230302,000000,18.61,18.67,18.52,18.67,190953,0
+CSWC.US,D,20230303,000000,18.8,18.8999,18.75,18.81,208749,0
+CSWC.US,D,20230306,000000,18.92,19.01,18.81,18.84,237399,0
+CSWC.US,D,20230307,000000,18.9,18.99,18.73,18.79,369482,0
+CSWC.US,D,20230308,000000,18.82,18.91,18.75,18.82,242822,0
+CSWC.US,D,20230309,000000,18.76,18.77,18.045,18.08,500676,0
+CSWC.US,D,20230310,000000,18.05,18.1979,16.9754,17.22,910361,0
+CSWC.US,D,20230313,000000,17.11,17.56,16.58,17.21,719408,0
+CSWC.US,D,20230314,000000,17.15,17.3399,16.8,17.02,452883,0
+CSWC.US,D,20230315,000000,16.64,16.895,16.45,16.89,498522,0
+CSWC.US,D,20230316,000000,16.75,17.235,16.34,17.22,314725,0
+CSWC.US,D,20230317,000000,17.07,17.1562,16.92,17,355118,0
+CSWC.US,D,20230320,000000,17.34,17.34,16.82,16.91,279732,0
+CSWC.US,D,20230321,000000,17.15,17.34,17.04,17.28,232380,0
+CSWC.US,D,20230322,000000,17.3,17.42,16.97,16.98,223964,0
+CSWC.US,D,20230323,000000,17.05,17.33,16.94,17.07,212592,0
+CSWC.US,D,20230324,000000,16.92,17.24,16.8261,17.21,180388,0
+CSWC.US,D,20230327,000000,17.31,17.4382,17.23,17.34,138784,0
+CSWC.US,D,20230328,000000,17.34,17.46,17.3,17.38,80642,0
+CSWC.US,D,20230329,000000,17.47,17.65,17.43,17.595,176824,0
+CSWC.US,D,20230330,000000,17.74,17.765,17.3703,17.5,165918,0
+CSWC.US,D,20230331,000000,17.63,17.93,17.59,17.78,322412,0
+CSWC.US,D,20230403,000000,17.8,18.08,17.71,17.88,276394,0
+CSWC.US,D,20230404,000000,17.92,18.015,17.3977,17.63,197512,0
+CSWC.US,D,20230405,000000,17.53,17.625,17.295,17.34,162503,0
+CSWC.US,D,20230406,000000,17.35,17.54,17.35,17.54,114329,0
+CSWC.US,D,20230410,000000,17.5,17.6448,17.22,17.46,137576,0
+CSWC.US,D,20230411,000000,17.44,17.49,17.2793,17.41,164399,0
+CSWC.US,D,20230412,000000,17.44,17.69,17.44,17.58,218885,0
+CSWC.US,D,20230413,000000,17.67,18.24,17.55,18.22,368368,0
+CSWC.US,D,20230414,000000,18.23,18.38,18.07,18.26,353876,0
+CSWC.US,D,20230417,000000,18.2,18.67,18.1781,18.67,246423,0
+CSWC.US,D,20230418,000000,18.65,18.65,18.1125,18.27,182498,0
+CSWC.US,D,20230419,000000,18.34,18.61,18.22,18.6,172517,0
+CSWC.US,D,20230420,000000,18.48,18.5314,18.16,18.29,155938,0
+CSWC.US,D,20230421,000000,18.28,18.285,18.05,18.22,190675,0
+CSWC.US,D,20230424,000000,18.26,18.2999,17.42,17.95,1635176,0
+CSWC.US,D,20230425,000000,17.89,18.01,17.59,17.63,280005,0
+CSWC.US,D,20230426,000000,17.6,17.84,17.305,17.36,380269,0
+CSWC.US,D,20230427,000000,17.88,18.33,17.8,18.21,421813,0
+CSWC.US,D,20230428,000000,18.32,18.32,18,18.13,376764,0
+CSWC.US,D,20230501,000000,18.2,18.23,17.75,17.95,1317243,0
+CSWC.US,D,20230502,000000,17.96,17.96,17.58,17.8,546255,0
+CSWC.US,D,20230503,000000,17.76,18.1299,17.76,17.85,457181,0
+CSWC.US,D,20230504,000000,17.76,17.76,17.36,17.47,560112,0
+CSWC.US,D,20230505,000000,17.69,18.13,17.69,17.97,474802,0
+CSWC.US,D,20230508,000000,17.98,18.13,17.81,18.06,265675,0
+CSWC.US,D,20230509,000000,18.08,18.15,17.86,17.92,156069,0
+CSWC.US,D,20230510,000000,18.05,18.09,17.88,18.01,166181,0
+CSWC.US,D,20230511,000000,17.93,17.985,17.71,17.83,141809,0
+CSWC.US,D,20230512,000000,17.85,17.96,17.7,17.75,110482,0
+CSWC.US,D,20230515,000000,17.83,17.9899,17.7694,17.82,143535,0
+CSWC.US,D,20230516,000000,17.82,17.91,17.6,17.63,148508,0
+CSWC.US,D,20230517,000000,17.68,18.04,17.68,17.98,174572,0
+CSWC.US,D,20230518,000000,17.98,18.12,17.85,18.09,107657,0
+CSWC.US,D,20230519,000000,18.08,18.35,18.05,18.15,205501,0
+CSWC.US,D,20230522,000000,18.2,18.44,18.05,18.31,198499,0
+CSWC.US,D,20230523,000000,18.79,18.79,18.1,18.35,314791,0
+CSWC.US,D,20230524,000000,18.33,18.34,18,18.25,649729,0
+CSWC.US,D,20230525,000000,18.18,18.23,18,18.17,146510,0
+CSWC.US,D,20230526,000000,18.22,18.53,18.188,18.44,297788,0
+CSWC.US,D,20230530,000000,18.53,18.54,18.34,18.41,299821,0
+CSWC.US,D,20230531,000000,18.27,18.45,18.205,18.3,271173,0
+CSWC.US,D,20230601,000000,18.3,18.58,18.25,18.58,527119,0
+CSWC.US,D,20230602,000000,18.73,18.78,18.56,18.69,207222,0
+CSWC.US,D,20230605,000000,18.69,18.93,18.645,18.84,349812,0
+CSWC.US,D,20230606,000000,18.85,19.115,18.81,19.06,273839,0
+CSWC.US,D,20230607,000000,19.17,19.43,19.14,19.35,281954,0
+CSWC.US,D,20230608,000000,19.4,19.67,19.33,19.63,404087,0
+CSWC.US,D,20230609,000000,19.65,19.86,19.55,19.86,506852,0
+CSWC.US,D,20230612,000000,19.96,20.25,19.8,19.86,990904,0
+CSWC.US,D,20230613,000000,19.93,20.14,19.83,19.99,505693,0
+CSWC.US,D,20230614,000000,19.48,19.5199,19.07,19.13,430563,0
+CSWC.US,D,20230615,000000,19.17,19.3499,19.145,19.32,222638,0
+CSWC.US,D,20230616,000000,19.42,19.42,19,19.07,661797,0
+CSWC.US,D,20230620,000000,19.1,19.2448,19.055,19.2,240556,0
+CSWC.US,D,20230621,000000,19.27,19.45,19.08,19.25,244393,0
+CSWC.US,D,20230622,000000,19.22,19.35,18.99,19.09,418343,0
+CSWC.US,D,20230623,000000,18.99,19.19,18.84,18.86,218931,0
+CSWC.US,D,20230626,000000,18.945,19.1,18.9,18.98,178157,0
+CSWC.US,D,20230627,000000,19.04,19.35,18.98,19.295,296143,0
+CSWC.US,D,20230628,000000,19.3,19.76,19.2759,19.68,331464,0
+CSWC.US,D,20230629,000000,19.68,19.78,19.52,19.77,162731,0
+CSWC.US,D,20230630,000000,19.92,20.0262,19.7,19.72,310127,0
+CSWC.US,D,20230703,000000,19.72,19.91,19.655,19.83,193166,0
+CSWC.US,D,20230705,000000,19.83,19.98,19.69,19.925,244266,0
+CSWC.US,D,20230706,000000,19.86,19.95,19.59,19.92,215598,0
+CSWC.US,D,20230707,000000,19.87,20.175,19.85,20.13,235321,0
+CSWC.US,D,20230710,000000,20.11,20.41,20.08,20.4,211748,0
+CSWC.US,D,20230711,000000,20.4,20.46,20.265,20.36,181036,0
+CSWC.US,D,20230712,000000,20.5,20.65,20.48,20.53,147854,0
+CSWC.US,D,20230713,000000,20.53,20.81,20.43,20.75,239475,0
+CSWC.US,D,20230714,000000,20.82,20.9272,20.63,20.85,160751,0
+CSWC.US,D,20230717,000000,20.94,21.19,20.8901,21.07,304886,0
+CSWC.US,D,20230718,000000,21.1,21.25,21.03,21.04,302393,0
+CSWC.US,D,20230719,000000,21.1,21.23,20.55,20.96,1850340,0
+CSWC.US,D,20230720,000000,21.08,21.1,20.81,20.9,538523,0
+CSWC.US,D,20230721,000000,20.98,21.1,20.79,20.97,465755,0
+CSWC.US,D,20230724,000000,21,21.27,21,21.18,397277,0
+CSWC.US,D,20230725,000000,21.2,21.3,21.11,21.14,261666,0
+CSWC.US,D,20230726,000000,21.22,21.38,21.17,21.24,190049,0
+CSWC.US,D,20230727,000000,21.31,21.32,21.06,21.1,178203,0
+CSWC.US,D,20230728,000000,21.2,21.244,20.9,21.03,226027,0
+CSWC.US,D,20230731,000000,20.96,21.1,20.72,20.79,263437,0
+CSWC.US,D,20230801,000000,20.88,21.215,20.775,21.18,405980,0
+CSWC.US,D,20230802,000000,21.17,21.42,21.08,21.34,318782,0
+CSWC.US,D,20230803,000000,21.37,21.49,21.23,21.42,185059,0
+CSWC.US,D,20230804,000000,21.39,21.76,21.3864,21.59,260502,0
+CSWC.US,D,20230807,000000,21.71,21.92,21.54,21.67,313280,0
+CSWC.US,D,20230808,000000,21.96,22.54,21.34,22.51,505403,0
+CSWC.US,D,20230809,000000,22.6,22.92,22.32,22.48,415222,0
+CSWC.US,D,20230810,000000,22.48,22.4899,22.15,22.33,365841,0
+CSWC.US,D,20230811,000000,22.31,22.31,22,22.02,249638,0
+CSWC.US,D,20230814,000000,22.09,22.3399,22.04,22.27,245708,0
+CSWC.US,D,20230815,000000,22.25,22.26,21.87,21.89,241658,0
+CSWC.US,D,20230816,000000,21.88,22.165,21.8,21.88,239651,0
+CSWC.US,D,20230817,000000,21.85,21.995,21.421,21.51,279703,0
+CSWC.US,D,20230818,000000,21.43,22.005,21.39,21.88,310032,0
+CSWC.US,D,20230821,000000,21.95,22.05,21.7,21.82,155187,0
+CSWC.US,D,20230822,000000,21.88,21.886,21.311,21.35,284199,0
+CSWC.US,D,20230823,000000,21.44,21.746,21.42,21.59,248586,0
+CSWC.US,D,20230824,000000,21.54,22.02,21.54,21.72,190057,0
+CSWC.US,D,20230825,000000,21.84,21.93,21.71,21.81,229065,0
+CSWC.US,D,20230828,000000,21.85,22.105,21.81,22.04,241107,0
+CSWC.US,D,20230829,000000,22.11,22.11,21.81,22.02,293372,0
+CSWC.US,D,20230830,000000,22.11,22.3,22.043,22.13,240513,0
+CSWC.US,D,20230831,000000,22.25,22.33,22.03,22.06,252720,0
+CSWC.US,D,20230901,000000,22.21,22.4,22.1,22.17,235613,0
+CSWC.US,D,20230905,000000,22.19,22.35,22.095,22.15,195916,0
+CSWC.US,D,20230906,000000,22.14,22.1995,21.87,21.87,172625,0
+CSWC.US,D,20230907,000000,21.9,22.04,21.9,21.97,208824,0
+CSWC.US,D,20230908,000000,22,22.15,21.9669,22.075,195513,0
+CSWC.US,D,20230911,000000,22.23,22.4099,22.15,22.34,289391,0
+CSWC.US,D,20230912,000000,22.47,22.49,22.27,22.4,770284,0
+CSWC.US,D,20230913,000000,22.55,22.81,22.51,22.7,1002857,0
+CSWC.US,D,20230914,000000,22.36,22.36,21.84,21.97,618648,0
+CSWC.US,D,20230915,000000,22,22.14,21.91,22.1,447934,0
+CSWC.US,D,20230918,000000,22.24,22.52,22.0862,22.52,395675,0
+CSWC.US,D,20230919,000000,22.53,22.74,22.5,22.69,277875,0
+CSWC.US,D,20230920,000000,22.75,22.9,22.5601,22.6,337076,0
+CSWC.US,D,20230921,000000,22.55,22.55,22.15,22.18,323096,0
+CSWC.US,D,20230922,000000,22.2,22.56,22.2,22.45,253658,0
+CSWC.US,D,20230925,000000,22.47,22.81,22.4201,22.79,251148,0
+CSWC.US,D,20230926,000000,22.7,22.82,22.321,22.37,320716,0
+CSWC.US,D,20230927,000000,22.44,22.84,22.44,22.76,322051,0
+CSWC.US,D,20230928,000000,22.7,23.09,22.67,23.05,376063,0
+CSWC.US,D,20230929,000000,23.18,23.35,22.88,22.9,351637,0
+CSWC.US,D,20231002,000000,22.99,23.01,22.25,22.34,435935,0
+CSWC.US,D,20231003,000000,22.25,22.32,21.39,21.67,558708,0
+CSWC.US,D,20231004,000000,21.68,21.89,21.43,21.71,236940,0
+CSWC.US,D,20231005,000000,21.66,21.86,21.639,21.81,143377,0
+CSWC.US,D,20231006,000000,21.79,22.14,21.7,21.86,191872,0
+CSWC.US,D,20231009,000000,21.78,21.96,21.63,21.91,211850,0
+CSWC.US,D,20231010,000000,21.93,22.19,21.93,22.13,203477,0
+CSWC.US,D,20231011,000000,22.17,22.3697,21.7885,22.045,275744,0
+CSWC.US,D,20231012,000000,22.12,22.16,21.44,21.7,292143,0
+CSWC.US,D,20231013,000000,21.84,21.909,21.7006,21.89,214471,0
+CSWC.US,D,20231016,000000,21.94,22.4699,21.94,22.3,215697,0
+CSWC.US,D,20231017,000000,22.22,22.3584,22.0801,22.21,160364,0
+CSWC.US,D,20231018,000000,22.22,22.31,21.79,21.82,258027,0
+CSWC.US,D,20231019,000000,21.89,21.91,21.5,21.5,193518,0
+CSWC.US,D,20231020,000000,21.5,21.59,21.07,21.34,190948,0
+CSWC.US,D,20231023,000000,21.15,21.21,20.8,20.93,377903,0
+CSWC.US,D,20231024,000000,21.07,21.38,21.07,21.31,180331,0
+CSWC.US,D,20231025,000000,21.28,21.45,21.05,21.09,188143,0
+CSWC.US,D,20231026,000000,21.02,21.3,21.02,21.16,137526,0
+CSWC.US,D,20231027,000000,21.12,21.17,20.72,20.81,215477,0
+CSWC.US,D,20231030,000000,21.06,21.2,20.85,21.09,237203,0
+CSWC.US,D,20231031,000000,21.97,22.12,21.188,21.64,469882,0
+CSWC.US,D,20231101,000000,21.76,21.76,21.15,21.38,1611431,0
+CSWC.US,D,20231102,000000,21.67,21.84,21.23,21.6,1097142,0
+CSWC.US,D,20231103,000000,21.91,21.9499,21.5,21.6,573133,0
+CSWC.US,D,20231106,000000,21.7,21.81,21.47,21.68,540545,0
+CSWC.US,D,20231107,000000,21.75,22,21.515,21.99,333662,0
+CSWC.US,D,20231108,000000,22.09,22.09,21.84,21.86,265095,0
+CSWC.US,D,20231109,000000,21.86,21.9,21.55,21.6,347624,0
+CSWC.US,D,20231110,000000,21.72,21.86,21.54,21.74,387694,0
+CSWC.US,D,20231113,000000,21.68,21.86,21.605,21.78,325395,0
+CSWC.US,D,20231114,000000,21.96,22.23,21.91,22.17,410513,0
+CSWC.US,D,20231115,000000,22.15,22.21,21.985,22.04,258218,0
+CSWC.US,D,20231116,000000,21.98,22.08,21.9351,21.98,160588,0
+CSWC.US,D,20231117,000000,22.04,22.15,21.96,22.09,348921,0
+CSWC.US,D,20231120,000000,22.1,22.5,22.04,22.49,282580,0
+CSWC.US,D,20231121,000000,22.45,22.5,22.3,22.3,209785,0
+CSWC.US,D,20231122,000000,22.36,22.52,22.34,22.42,415977,0
+CSWC.US,D,20231124,000000,22.42,22.61,22.42,22.6,132161,0
+CSWC.US,D,20231127,000000,22.53,22.6,22.36,22.44,302454,0
+CSWC.US,D,20231128,000000,22.48,22.48,22.21,22.25,260333,0
+CSWC.US,D,20231129,000000,22.4,22.4,22.27,22.3,169665,0
+CSWC.US,D,20231130,000000,22.35,22.58,22.31,22.52,238132,0
+CSWC.US,D,20231201,000000,22.5,22.69,22.4,22.65,248894,0
+CSWC.US,D,20231204,000000,22.7,22.909,22.7,22.75,245140,0
+CSWC.US,D,20231205,000000,22.79,22.88,22.47,22.71,283471,0
+CSWC.US,D,20231206,000000,22.89,22.8998,22.65,22.75,242079,0
+CSWC.US,D,20231207,000000,22.74,22.92,22.7,22.91,273857,0
+CSWC.US,D,20231208,000000,22.98,23.13,22.75,23.09,675893,0
+CSWC.US,D,20231211,000000,23.17,23.17,22.8601,23.06,556633,0
+CSWC.US,D,20231212,000000,23.13,23.43,23.0201,23.42,331693,0
+CSWC.US,D,20231213,000000,23.4,23.68,23.31,23.68,512378,0
+CSWC.US,D,20231214,000000,23.15,23.39,23.01,23.38,419267,0
+CSWC.US,D,20231215,000000,23.38,23.42,23.03,23.17,368091,0
+CSWC.US,D,20231218,000000,23.18,23.33,22.94,23.24,303823,0
+CSWC.US,D,20231219,000000,23.25,23.55,23.25,23.5,195878,0
+CSWC.US,D,20231220,000000,23.39,23.6165,23.18,23.19,225814,0
+CSWC.US,D,20231221,000000,23.29,23.34,23.13,23.29,175038,0
+CSWC.US,D,20231222,000000,24,24.1395,23.73,23.77,795163,0
+CSWC.US,D,20231226,000000,23.96,24.1,23.86,23.95,556517,0
+CSWC.US,D,20231227,000000,24.03,24.19,23.96,24,480794,0
+CSWC.US,D,20231228,000000,24,24.15,23.91,24.12,394657,0
+CSWC.US,D,20231229,000000,24.13,24.29,23.5904,23.7,608169,0
+CSWC.US,D,20240102,000000,23.64,23.96,23.53,23.72,386452,0
+CSWC.US,D,20240103,000000,23.74,24.14,23.57,23.98,463724,0
+CSWC.US,D,20240104,000000,24.04,24.78,24,24.71,603995,0
+CSWC.US,D,20240105,000000,24.9,25.0699,24.681,25.06,494620,0
+CSWC.US,D,20240108,000000,24.92,25.01,24.5787,24.97,604216,0
+CSWC.US,D,20240109,000000,24.98,25.31,24.88,25.09,377021,0
+CSWC.US,D,20240110,000000,25.14,25.454,24.99,25.35,268173,0
+CSWC.US,D,20240111,000000,25.33,25.3673,24.61,25.13,316183,0
+CSWC.US,D,20240112,000000,25.24,25.4099,25.19,25.35,185425,0
+CSWC.US,D,20240116,000000,25.35,25.3907,25.09,25.29,291544,0
+CSWC.US,D,20240117,000000,25.12,25.3989,25.07,25.39,214400,0
+CSWC.US,D,20240118,000000,25.38,25.51,25.01,25.35,238581,0
+CSWC.US,D,20240119,000000,25.39,25.4,24.88,24.94,336098,0
+CSWC.US,D,20240122,000000,24.9,25.28,24.85,25.28,355549,0
+CSWC.US,D,20240123,000000,25.33,25.41,25.14,25.15,383475,0
+CSWC.US,D,20240124,000000,25.15,25.22,24.66,24.73,333432,0
+CSWC.US,D,20240125,000000,24.84,24.9399,24.54,24.81,265283,0
+CSWC.US,D,20240126,000000,24.75,25.07,24.75,24.99,198107,0
+CSWC.US,D,20240129,000000,25.17,25.29,25.05,25.29,288812,0
+CSWC.US,D,20240130,000000,25.39,26.17,25.29,25.66,409670,0
+CSWC.US,D,20240131,000000,25.59,25.62,24.53,24.56,1059165,0
+CSWC.US,D,20240201,000000,24.69,24.69,23.73,24.31,553365,0
+CSWC.US,D,20240202,000000,24.31,24.7,24.248,24.49,253185,0
+CSWC.US,D,20240205,000000,24.85,24.86,23.95,24.45,574468,0
+CSWC.US,D,20240206,000000,24.38,24.39,23.94,24.06,381043,0
+CSWC.US,D,20240207,000000,24.16,24.18,23.88,24.14,323468,0
+CSWC.US,D,20240208,000000,24.2,24.2,23.5,23.95,1089660,0
+CSWC.US,D,20240209,000000,24.1,24.12,23.34,23.45,878301,0
+CSWC.US,D,20240212,000000,23.42,23.78,23.38,23.5,448097,0
+CSWC.US,D,20240213,000000,23.5,23.55,23.06,23.35,393989,0
+CSWC.US,D,20240214,000000,23.45,23.61,23.14,23.33,728765,0
+CSWC.US,D,20240215,000000,23.45,23.95,23.45,23.84,400852,0
+CSWC.US,D,20240216,000000,23.78,23.78,23.5695,23.64,239631,0
+CSWC.US,D,20240220,000000,23.8,23.9,23.61,23.73,520807,0
+CSWC.US,D,20240221,000000,23.71,23.76,23.3,23.39,344778,0
+CSWC.US,D,20240222,000000,23.51,23.69,23.26,23.57,693417,0
+CSWC.US,D,20240223,000000,23.64,24.01,23.52,23.77,382955,0
+CSWC.US,D,20240226,000000,23.94,24.12,23.55,24.08,405124,0
+CSWC.US,D,20240227,000000,24.23,24.4,24,24.34,451964,0
+CSWC.US,D,20240228,000000,24.36,24.36,23.75,23.79,581714,0
+CSWC.US,D,20240229,000000,24,24.12,23.78,24.12,207714,0
+CSWC.US,D,20240301,000000,24.19,24.19,23.8,23.89,375175,0
+CSWC.US,D,20240304,000000,23.94,24.27,23.92,24.15,486797,0
+CSWC.US,D,20240305,000000,24.06,24.2,24.0128,24.09,321478,0
+CSWC.US,D,20240306,000000,24.15,24.65,23.97,24.21,1083819,0
+CSWC.US,D,20240307,000000,24.36,24.66,24.2998,24.44,321236,0
+CSWC.US,D,20240308,000000,24.52,24.75,24.36,24.4,305204,0
+CSWC.US,D,20240311,000000,24.33,24.66,24.31,24.59,539584,0
+CSWC.US,D,20240312,000000,24.76,24.87,24.565,24.82,380910,0
+CSWC.US,D,20240313,000000,24.87,25.12,24.815,24.96,419034,0
+CSWC.US,D,20240314,000000,24.24,24.3025,23.7,23.71,438833,0
+CSWC.US,D,20240315,000000,23.7,24.0899,23.7,23.92,718745,0
+CSWC.US,D,20240318,000000,23.87,23.9,23.65,23.68,344531,0
+CSWC.US,D,20240319,000000,23.6,23.92,23.29,23.82,297367,0
+CSWC.US,D,20240320,000000,23.59,24.07,23.521,24.02,244263,0
+CSWC.US,D,20240321,000000,24.03,24.44,24.02,24.23,244818,0
+CSWC.US,D,20240322,000000,24.21,24.3,24.05,24.07,137347,0
+CSWC.US,D,20240325,000000,24.15,24.4544,24.13,24.18,187455,0
+CSWC.US,D,20240326,000000,24.25,24.55,24.25,24.45,198371,0
+CSWC.US,D,20240327,000000,24.47,24.7,24.45,24.7,212066,0
+CSWC.US,D,20240328,000000,24.75,24.99,24.75,24.96,378337,0
+CSWC.US,D,20240401,000000,24.98,25,24.59,24.7,254407,0
+CSWC.US,D,20240402,000000,24.74,24.74,24.45,24.66,191490,0
+CSWC.US,D,20240403,000000,24.75,24.93,24.6601,24.9,153043,0
+CSWC.US,D,20240404,000000,24.95,25.02,24.6,24.62,199129,0
+CSWC.US,D,20240405,000000,24.58,24.87,24.502,24.87,114415,0
+CSWC.US,D,20240408,000000,24.89,24.9799,24.67,24.96,175938,0
+CSWC.US,D,20240409,000000,24.96,25.16,24.83,25.16,241906,0
+CSWC.US,D,20240410,000000,24.95,25.07,24.72,24.9,186535,0
+CSWC.US,D,20240411,000000,24.91,25.05,24.75,25.03,142883,0
+CSWC.US,D,20240412,000000,25.04,25.1,24.36,24.51,242423,0
+CSWC.US,D,20240415,000000,24.62,24.88,24.36,24.39,203763,0
+CSWC.US,D,20240416,000000,24.3,24.5,24.08,24.42,248074,0
+CSWC.US,D,20240417,000000,24.49,24.87,24.4794,24.79,144585,0
+CSWC.US,D,20240418,000000,24.83,24.97,24.66,24.78,132661,0
+CSWC.US,D,20240419,000000,24.8,25.15,24.8,25.03,174359,0
+CSWC.US,D,20240422,000000,25.09,25.43,25,25.41,219603,0
+CSWC.US,D,20240423,000000,25.37,25.82,25.33,25.69,164701,0
+CSWC.US,D,20240424,000000,25.63,25.9,25.63,25.8,142666,0
+CSWC.US,D,20240425,000000,25.72,25.859,25.55,25.79,121307,0
+CSWC.US,D,20240426,000000,25.85,26.05,25.7806,25.89,137202,0
+CSWC.US,D,20240429,000000,25.9,26.1,25.85,25.96,176870,0
+CSWC.US,D,20240430,000000,25.84,26.04,25.81,25.82,150961,0
+CSWC.US,D,20240501,000000,25.84,26.34,25.84,26.18,213731,0
+CSWC.US,D,20240502,000000,26.18,26.18,25.55,25.79,262842,0
+CSWC.US,D,20240503,000000,26,26.23,25.88,26.17,199920,0
+CSWC.US,D,20240506,000000,26.33,26.5511,26.2891,26.53,254167,0
+CSWC.US,D,20240507,000000,26.7,26.79,26.45,26.57,189428,0
+CSWC.US,D,20240508,000000,26.57,26.68,26.48,26.48,203653,0
+CSWC.US,D,20240509,000000,26.56,26.94,26.5108,26.83,278301,0
+CSWC.US,D,20240510,000000,26.92,27.055,26.585,26.71,234031,0
+CSWC.US,D,20240513,000000,26.71,26.94,26.64,26.73,217191,0
+CSWC.US,D,20240514,000000,26.75,27.22,26.73,27.2,256590,0
+CSWC.US,D,20240515,000000,27.14,27.19,26.27,26.39,640365,0
+CSWC.US,D,20240516,000000,26.51,26.51,25.96,25.99,418970,0
+CSWC.US,D,20240517,000000,26.17,26.22,25.86,26.2,244364,0
+CSWC.US,D,20240520,000000,26.38,26.55,26.25,26.5,436905,0
+CSWC.US,D,20240521,000000,26.56,26.6511,26.36,26.42,323542,0
+CSWC.US,D,20240522,000000,26.29,26.38,25.67,25.76,1112934,0
+CSWC.US,D,20240523,000000,25.84,25.8687,25.3,25.35,306833,0
+CSWC.US,D,20240524,000000,25.5,25.9499,25.38,25.81,227210,0
+CSWC.US,D,20240528,000000,25.85,25.93,25.16,25.26,720039,0
+CSWC.US,D,20240529,000000,25.07,25.42,25.0601,25.29,266567,0
+CSWC.US,D,20240530,000000,25.37,25.49,25.25,25.34,331280,0
+CSWC.US,D,20240531,000000,25.5,25.66,25.37,25.58,427488,0
+CSWC.US,D,20240603,000000,25.58,25.97,25.4,25.69,896353,0
+CSWC.US,D,20240604,000000,25.7,25.8899,25.65,25.87,341907,0
+CSWC.US,D,20240605,000000,26,26.05,25.5,26.02,403855,0
+CSWC.US,D,20240606,000000,26.04,26.2399,25.88,25.92,434475,0
+CSWC.US,D,20240607,000000,25.87,26.2,25.87,26.13,303650,0
+CSWC.US,D,20240610,000000,26.28,26.34,26.0751,26.2,263134,0
+CSWC.US,D,20240611,000000,26.2,26.2435,25.9214,26.17,216429,0
+CSWC.US,D,20240612,000000,26.26,26.37,26.07,26.1,266250,0
+CSWC.US,D,20240613,000000,26.1,26.23,25.9,26.12,305847,0
+CSWC.US,D,20240614,000000,25.37,25.55,24.95,25.33,307081,0
+CSWC.US,D,20240617,000000,25.27,25.56,25.14,25.39,269893,0
+CSWC.US,D,20240618,000000,25.39,25.55,25.28,25.5,150128,0
+CSWC.US,D,20240620,000000,25.42,25.65,25.25,25.28,263816,0
+CSWC.US,D,20240621,000000,25.23,25.23,24.74,24.97,835896,0
+CSWC.US,D,20240624,000000,24.91,25.67,24.9,25.63,280663,0
+CSWC.US,D,20240625,000000,25.7,25.81,25.64,25.66,195115,0
+CSWC.US,D,20240626,000000,25.53,25.7396,25.53,25.68,146803,0
+CSWC.US,D,20240627,000000,25.55,26.06,25.54,25.91,273000,0
+CSWC.US,D,20240628,000000,26.07,26.29,25.91,26.09,285121,0
+CSWC.US,D,20240701,000000,26.21,26.35,25.9694,26.17,226873,0
+CSWC.US,D,20240702,000000,26.11,26.58,26.05,26.58,193590,0
+CSWC.US,D,20240703,000000,26.5,26.84,26.5,26.67,120894,0
+CSWC.US,D,20240705,000000,26.58,26.8784,26.56,26.845,168573,0
+CSWC.US,D,20240708,000000,26.9,27.0799,26.815,26.95,175462,0
+CSWC.US,D,20240709,000000,26.97,26.9897,26.56,26.61,178510,0
+CSWC.US,D,20240710,000000,26.61,26.89,26.61,26.88,153521,0
+CSWC.US,D,20240711,000000,26.99,27.09,26.82,27.07,204329,0
+CSWC.US,D,20240712,000000,27.1,27.23,26.98,26.98,161432,0
+CSWC.US,D,20240715,000000,27.1,27.2146,26.91,26.94,210568,0
+CSWC.US,D,20240716,000000,27,27.1,26.84,26.89,152826,0
+CSWC.US,D,20240717,000000,26.89,26.97,26.5601,26.83,183066,0
+CSWC.US,D,20240718,000000,26.77,26.83,26.045,26.1,274226,0
+CSWC.US,D,20240719,000000,26.13,26.2749,25.95,26.01,121074,0
+CSWC.US,D,20240722,000000,26.01,26.205,25.76,25.88,332858,0
+CSWC.US,D,20240723,000000,25.9,25.9999,25.8,25.89,155694,0
+CSWC.US,D,20240724,000000,25.93,25.94,25.52,25.55,135839,0
+CSWC.US,D,20240725,000000,25.59,25.86,25.59,25.66,184213,0
+CSWC.US,D,20240726,000000,25.65,26.05,25.61,26,204611,0
+CSWC.US,D,20240729,000000,26.02,26.07,25.73,25.84,184496,0
+CSWC.US,D,20240730,000000,25.82,25.97,25.8,25.97,138128,0
+CSWC.US,D,20240731,000000,25.96,26,25.63,25.67,174423,0
+CSWC.US,D,20240801,000000,25.75,25.88,25.42,25.63,272211,0
+CSWC.US,D,20240802,000000,25.47,25.47,24.54,24.55,422715,0
+CSWC.US,D,20240805,000000,23.3254,23.7,22.7,23.56,648753,0
+CSWC.US,D,20240806,000000,24,25.05,23.96,24.37,507583,0
+CSWC.US,D,20240807,000000,24.5,24.7,23.71,23.87,447576,0
+CSWC.US,D,20240808,000000,23.88,24.0299,23.695,23.91,238465,0
+CSWC.US,D,20240809,000000,24.03,25,23.7,23.93,271339,0
+CSWC.US,D,20240812,000000,24.04,24.06,23.71,23.83,262482,0
+CSWC.US,D,20240813,000000,23.9,24.04,23.7301,23.88,228264,0
+CSWC.US,D,20240814,000000,24.01,24.09,23.82,24.04,233876,0
+CSWC.US,D,20240815,000000,24.3,24.47,24.15,24.3,192291,0
+CSWC.US,D,20240816,000000,24.3,24.5975,24.25,24.35,139488,0
+CSWC.US,D,20240819,000000,24.43,24.7,24.39,24.7,337624,0
+CSWC.US,D,20240820,000000,24.7,24.76,24.54,24.55,130407,0
+CSWC.US,D,20240821,000000,24.57,24.66,24.43,24.47,149987,0
+CSWC.US,D,20240822,000000,24.62,24.83,24.5501,24.63,180888,0
+CSWC.US,D,20240823,000000,24.68,24.92,24.635,24.72,263421,0
+CSWC.US,D,20240826,000000,24.81,25,24.7,24.79,197396,0
+CSWC.US,D,20240827,000000,24.81,24.93,24.72,24.73,186587,0
+CSWC.US,D,20240828,000000,24.7,24.88,24.55,24.58,147564,0
+CSWC.US,D,20240829,000000,24.6,24.94,24.6,24.89,145074,0
+CSWC.US,D,20240830,000000,24.98,25.37,24.9162,25.33,227388,0
+CSWC.US,D,20240903,000000,25.33,25.38,25.01,25.04,244161,0
+CSWC.US,D,20240904,000000,25,25.28,25,25.16,130076,0
+CSWC.US,D,20240905,000000,25.16,25.39,25.16,25.36,211069,0
+CSWC.US,D,20240906,000000,25.41,25.43,24.82,24.99,251346,0
+CSWC.US,D,20240909,000000,25.1,25.33,25.06,25.09,207399,0
+CSWC.US,D,20240910,000000,25.18,25.22,25,25.06,180488,0
+CSWC.US,D,20240911,000000,25.11,25.41,24.84,25.36,232844,0
+CSWC.US,D,20240912,000000,25.42,25.59,25.27,25.41,286339,0
+CSWC.US,D,20240913,000000,24.95,25.07,24.8401,24.91,324997,0
+CSWC.US,D,20240916,000000,24.91,25.18,24.809,25.17,321030,0
+CSWC.US,D,20240917,000000,25.11,25.25,25.015,25.03,192618,0
+CSWC.US,D,20240918,000000,25.03,25.5,25.01,25.28,245537,0
+CSWC.US,D,20240919,000000,25.59,25.75,25.4,25.42,273729,0
+CSWC.US,D,20240920,000000,25.47,25.47,25.17,25.36,257927,0
+CSWC.US,D,20240923,000000,25.45,25.46,25.16,25.17,178537,0
+CSWC.US,D,20240924,000000,25.17,25.25,25.13,25.13,101993,0
+CSWC.US,D,20240925,000000,25.09,25.1465,24.8,24.81,156166,0
+CSWC.US,D,20240926,000000,24.84,25.115,24.84,25.08,122744,0
+CSWC.US,D,20240927,000000,25.22,25.6,25.17,25.5,192755,0
+CSWC.US,D,20240930,000000,25.56,25.84,25.23,25.29,363432,0
+CSWC.US,D,20241001,000000,25.21,25.29,24.91,24.99,198122,0
+CSWC.US,D,20241002,000000,24.89,25.2,24.89,25.08,126589,0
+CSWC.US,D,20241003,000000,25.04,25.3,25.04,25.28,138463,0
+CSWC.US,D,20241004,000000,25.4,25.51,25.18,25.51,163332,0
+CSWC.US,D,20241007,000000,25.43,25.455,25.1728,25.34,119000,0
+CSWC.US,D,20241008,000000,25.36,25.39,25.1425,25.26,118428,0
+CSWC.US,D,20241009,000000,25.3,25.37,25.17,25.19,158309,0
+CSWC.US,D,20241010,000000,25.17,25.37,25.15,25.37,147388,0
+CSWC.US,D,20241011,000000,25.37,25.45,25.3,25.42,144116,0
+CSWC.US,D,20241014,000000,25.45,25.45,25.185,25.27,152874,0
+CSWC.US,D,20241015,000000,25.33,25.48,25.22,25.26,131287,0
+CSWC.US,D,20241016,000000,25.25,25.72,25.25,25.69,168523,0
+CSWC.US,D,20241017,000000,25.65,25.7436,25.585,25.64,164903,0
+CSWC.US,D,20241018,000000,25.62,25.815,25.571,25.64,159877,0
+CSWC.US,D,20241021,000000,25.73,25.9,25.6394,25.85,177022,0
+CSWC.US,D,20241022,000000,25.85,25.86,25.61,25.84,167947,0
+CSWC.US,D,20241023,000000,25.75,25.77,25.43,25.59,149240,0
+CSWC.US,D,20241024,000000,25.53,25.68,25.43,25.59,185957,0
+CSWC.US,D,20241025,000000,25.73,25.75,25.482,25.63,249976,0
+CSWC.US,D,20241028,000000,25.63,25.796,25.61,25.72,172513,0
+CSWC.US,D,20241029,000000,25.37,25.53,24.26,24.48,584884,0
+CSWC.US,D,20241030,000000,24.48,24.84,24.26,24.4,214361,0
+CSWC.US,D,20241031,000000,24.14,24.43,24.11,24.18,234258,0
+CSWC.US,D,20241101,000000,24.13,24.42,23.86,23.98,193190,0
+CSWC.US,D,20241104,000000,22.96,22.96,22.01,22.33,2205653,0
+CSWC.US,D,20241105,000000,22.285,22.67,22.1,22.49,1243284,0
+CSWC.US,D,20241106,000000,23.07,23.07,22.52,22.76,691755,0
+CSWC.US,D,20241107,000000,22.86,23.4,22.83,23.31,457949,0
+CSWC.US,D,20241108,000000,23.31,23.36,22.74,22.91,1091143,0
+CSWC.US,D,20241111,000000,22.56,22.78,22.37,22.72,1452573,0
+CSWC.US,D,20241112,000000,22.65,22.9884,22.48,22.9,557541,0
+CSWC.US,D,20241113,000000,22.9,23.14,22.85,23.11,337669,0
+CSWC.US,D,20241114,000000,23.25,23.3422,22.9,23.01,328201,0
+CSWC.US,D,20241115,000000,22.97,23.135,22.79,22.88,319015,0
+CSWC.US,D,20241118,000000,22.86,23.09,22.83,22.86,377441,0
+CSWC.US,D,20241119,000000,22.92,23.01,22.8601,22.99,233112,0
+CSWC.US,D,20241120,000000,22.99,23.03,22.72,22.99,420598,0
+CSWC.US,D,20241121,000000,23.04,23.16,22.96,22.97,344846,0
+CSWC.US,D,20241122,000000,23.05,23.31,23.05,23.29,313427,0
+CSWC.US,D,20241125,000000,23.31,23.4258,23.16,23.23,265459,0
+CSWC.US,D,20241126,000000,23.25,23.3,23.18,23.26,199563,0
+CSWC.US,D,20241127,000000,23.29,23.46,23.26,23.35,227623,0
+CSWC.US,D,20241129,000000,23.43,23.62,23.39,23.56,149174,0
+CSWC.US,D,20241202,000000,23.585,23.64,23.38,23.49,289565,0
+CSWC.US,D,20241203,000000,23.56,23.64,23.35,23.48,335872,0
+CSWC.US,D,20241204,000000,23.4801,23.56,23.15,23.35,665576,0
+CSWC.US,D,20241205,000000,23.35,23.41,22.6,22.9,1056872,0
+CSWC.US,D,20241206,000000,23.05,23.07,22.6,22.92,1459951,0
+CSWC.US,D,20241209,000000,23.05,23.15,22.6,22.72,1563859,0
+CSWC.US,D,20241210,000000,22.79,22.82,22.55,22.82,540016,0
+CSWC.US,D,20241211,000000,22.91,22.91,22.73,22.81,436014,0
+CSWC.US,D,20241212,000000,22.85,22.94,22.54,22.545,1331600,0
+CSWC.US,D,20241213,000000,21.9,22.02,21.6251,21.73,997191,0
+CSWC.US,D,20241216,000000,21.7,21.72,21.43,21.47,930131,0
+CSWC.US,D,20241217,000000,21.4,21.4,21.204,21.25,821763,0
+CSWC.US,D,20241218,000000,21.24,21.42,20.83,20.88,894590,0
+CSWC.US,D,20241219,000000,21,21.1887,20.81,20.85,781048,0
+CSWC.US,D,20241220,000000,20.79,21.25,20.68,21.05,1119924,0
+CSWC.US,D,20241223,000000,20.97,21.17,20.7216,21.15,589031,0
+CSWC.US,D,20241224,000000,21.1,21.39,21.03,21.38,229494,0
+CSWC.US,D,20241226,000000,21.36,21.42,21.25,21.37,470596,0
+CSWC.US,D,20241227,000000,21.35,21.59,21.295,21.58,380175,0
+CSWC.US,D,20241230,000000,21.55,21.99,21.475,21.805,541813,0
+CSWC.US,D,20241231,000000,21.86,21.955,21.6517,21.82,524352,0
+CSWC.US,D,20250102,000000,21.95,22.205,21.8201,22.15,424511,0
+CSWC.US,D,20250103,000000,22.25,22.43,22.15,22.35,430955,0
+CSWC.US,D,20250106,000000,22.45,22.535,22.08,22.16,548006,0
+CSWC.US,D,20250107,000000,22.23,22.25,21.8616,22,375605,0
+CSWC.US,D,20250108,000000,22,22,21.755,21.94,419879,0
+CSWC.US,D,20250110,000000,21.85,21.9416,21.71,21.82,294669,0
+CSWC.US,D,20250113,000000,21.82,21.82,21.5,21.72,401251,0
+CSWC.US,D,20250114,000000,21.79,22.17,21.78,22.04,334123,0
+CSWC.US,D,20250115,000000,22.18,22.33,22.09,22.26,339746,0
+CSWC.US,D,20250116,000000,22.3,22.5398,22.25,22.52,442182,0
+CSWC.US,D,20250117,000000,22.53,22.6,22.4,22.49,304879,0
+CSWC.US,D,20250121,000000,22.6,22.71,22.5,22.67,592494,0
+CSWC.US,D,20250122,000000,22.67,22.68,22.4281,22.44,298434,0
+CSWC.US,D,20250123,000000,22.42,22.4887,22.305,22.31,221470,0
+CSWC.US,D,20250124,000000,22.35,22.49,22.2701,22.38,287610,0
+CSWC.US,D,20250127,000000,22.4,22.5,22.25,22.39,802336,0
+CSWC.US,D,20250128,000000,22.34,22.62,22.34,22.51,516025,0
+CSWC.US,D,20250129,000000,22.52,22.56,21.83,21.98,486545,0
+CSWC.US,D,20250130,000000,22.05,22.385,22.02,22.32,273982,0
+CSWC.US,D,20250131,000000,22.35,22.67,22.34,22.51,429255,0
+CSWC.US,D,20250203,000000,22.34,22.43,21.93,22.28,517632,0
+CSWC.US,D,20250204,000000,22.74,23.11,22.56,22.76,1202889,0
+CSWC.US,D,20250205,000000,22.76,22.78,22.39,22.76,546531,0
+CSWC.US,D,20250206,000000,22.83,22.9,22.58,22.88,436683,0
+CSWC.US,D,20250207,000000,22.92,23.01,22.83,22.97,405710,0
+CSWC.US,D,20250210,000000,23.1,23.22,23,23.03,702724,0
+CSWC.US,D,20250211,000000,23.095,23.2086,22.94,23.2,295641,0
+CSWC.US,D,20250212,000000,23.07,23.37,23.06,23.32,409974,0
+CSWC.US,D,20250213,000000,23.33,23.4,23.21,23.31,238588,0
+CSWC.US,D,20250214,000000,23.4,23.46,23.225,23.46,468410,0
+CSWC.US,D,20250218,000000,23.46,23.86,23.38,23.81,480133,0
+CSWC.US,D,20250219,000000,23.72,23.73,23.3103,23.63,498409,0
+CSWC.US,D,20250220,000000,23.63,23.67,23.4,23.61,496344,0
+CSWC.US,D,20250221,000000,23.76,23.77,23.135,23.26,884290,0
+CSWC.US,D,20250224,000000,23.4,23.49,23.14,23.17,663192,0
+CSWC.US,D,20250225,000000,23.15,23.3,23.12,23.2,479271,0
+CSWC.US,D,20250226,000000,23.24,23.35,23.08,23.18,455394,0
+CSWC.US,D,20250227,000000,23.27,23.29,22.9625,23.06,615466,0
+CSWC.US,D,20250228,000000,23.08,23.3851,23.06,23.29,891664,0
+CSWC.US,D,20250303,000000,23.29,23.5,23.02,23.11,1513067,0
+CSWC.US,D,20250304,000000,23.03,23.0795,22.65,22.75,761747,0
+CSWC.US,D,20250305,000000,22.75,22.815,22.22,22.5,964956,0
+CSWC.US,D,20250306,000000,22.45,22.69,22.3601,22.46,381470,0
+CSWC.US,D,20250307,000000,22.45,22.99,22.45,22.99,444889,0
+CSWC.US,D,20250310,000000,22.84,22.9599,22.61,22.73,531523,0
+CSWC.US,D,20250311,000000,22.8,22.8368,22.07,22.26,747954,0
+CSWC.US,D,20250312,000000,22.43,22.525,22.07,22.26,619471,0
+CSWC.US,D,20250313,000000,22.26,22.2924,21.73,21.79,1123029,0
+CSWC.US,D,20250314,000000,21.24,21.7,21.23,21.69,542944,0
+CSWC.US,D,20250317,000000,21.69,21.98,21.61,21.82,461444,0
+CSWC.US,D,20250318,000000,21.78,22.01,21.78,22,386089,0
+CSWC.US,D,20250319,000000,21.99,22.24,21.95,22.17,419408,0
+CSWC.US,D,20250320,000000,22.13,22.26,22.0412,22.22,267451,0
+CSWC.US,D,20250321,000000,22.2,22.35,22.1141,22.3,371895,0
+CSWC.US,D,20250324,000000,22.43,22.46,22.2,22.26,491362,0
+CSWC.US,D,20250325,000000,22.37,22.53,22.28,22.48,469831,0
+CSWC.US,D,20250326,000000,22.48,22.62,22.45,22.53,499019,0
+CSWC.US,D,20250327,000000,22.59,22.6835,22.52,22.655,457141,0
+CSWC.US,D,20250328,000000,22.67,22.67,22.205,22.37,612148,0
+CSWC.US,D,20250331,000000,22.35,22.39,21.86,22.32,742058,0
+CSWC.US,D,20250401,000000,22.29,22.48,22.216,22.44,883669,0
+CSWC.US,D,20250402,000000,22.38,22.49,22,22.06,501914,0
+CSWC.US,D,20250403,000000,21.62,21.9486,21.6002,21.77,752965,0
+CSWC.US,D,20250404,000000,21.4,21.425,19.6206,19.78,1592255,0
+CSWC.US,D,20250407,000000,18.77,19.61,18.01,18.7,2039415,0
+CSWC.US,D,20250408,000000,19.24,19.47,17.79,17.99,1163850,0
+CSWC.US,D,20250409,000000,17.75,19.85,17.46,19.73,1009088,0
+CSWC.US,D,20250410,000000,19.83,19.835,18.58,18.93,639518,0
+CSWC.US,D,20250411,000000,18.95,19.2693,18.432,19.03,525904,0
+CSWC.US,D,20250414,000000,19.32,19.56,18.85,19.22,568352,0
+CSWC.US,D,20250415,000000,19.3,20,19.16,19.75,575386,0
+CSWC.US,D,20250416,000000,19.64,19.8565,19.43,19.47,478168,0
+CSWC.US,D,20250417,000000,19.5,19.93,19.5,19.68,428914,0
+CSWC.US,D,20250421,000000,19.62,19.6438,19.065,19.36,347517,0
+CSWC.US,D,20250422,000000,19.5,19.7,19.28,19.48,1556830,0
+CSWC.US,D,20250423,000000,19.76,20,19.41,19.65,967019,0
+CSWC.US,D,20250424,000000,19.65,20.12,19.6337,19.96,431671,0
+CSWC.US,D,20250425,000000,19.97,20.24,19.96,20.24,314730,0
+CSWC.US,D,20250428,000000,20.2,20.48,20.18,20.42,331431,0
+CSWC.US,D,20250429,000000,20.45,20.59,20.27,20.53,367796,0
+CSWC.US,D,20250430,000000,20.26,20.46,19.9676,20.38,289715,0
+CSWC.US,D,20250501,000000,20.34,20.4982,20.13,20.14,386161,0
+CSWC.US,D,20250502,000000,20.4,20.56,20.245,20.51,342729,0
+CSWC.US,D,20250505,000000,20.5,20.505,20.07,20.08,342739,0
+CSWC.US,D,20250506,000000,20,20.23,19.985,20.15,299414,0
+CSWC.US,D,20250507,000000,20.2,20.258,19.892,19.96,282124,0
+CSWC.US,D,20250508,000000,20,20.2099,19.95,20.06,260491,0
+CSWC.US,D,20250509,000000,20.13,20.28,19.96,20.01,399565,0
+CSWC.US,D,20250512,000000,20.42,21.22,20.42,20.8,893004,0
+CSWC.US,D,20250513,000000,20.8,21.265,20.555,21.12,556963,0
+CSWC.US,D,20250514,000000,21.23,21.2742,20.75,20.94,482697,0
+CSWC.US,D,20250515,000000,20.7,20.98,20.4,20.86,411382,0
+CSWC.US,D,20250516,000000,20.85,21.42,20.85,21.37,341993,0
+CSWC.US,D,20250519,000000,21.14,21.58,21.06,21.55,378766,0
+CSWC.US,D,20250520,000000,21.46,21.595,21.17,21.46,295984,0
+CSWC.US,D,20250521,000000,21.25,21.4,20.67,20.72,1058251,0
+CSWC.US,D,20250522,000000,20.77,20.9,20.53,20.59,628515,0
+CSWC.US,D,20250523,000000,20.46,20.75,20.4,20.6,665770,0
+CSWC.US,D,20250527,000000,20.75,20.9397,20.65,20.8,712316,0
+CSWC.US,D,20250528,000000,20.76,20.895,20.6,20.62,337694,0
+CSWC.US,D,20250529,000000,20.62,20.7992,20.5661,20.75,298421,0
+CSWC.US,D,20250530,000000,20.71,20.84,20.67,20.82,285427,0
+CSWC.US,D,20250602,000000,20.82,20.82,20.57,20.65,432970,0
+CSWC.US,D,20250603,000000,20.63,20.89,20.52,20.8,431246,0
+CSWC.US,D,20250604,000000,20.81,20.97,20.735,20.8,281673,0
+CSWC.US,D,20250605,000000,20.89,20.93,20.58,20.77,509042,0
+CSWC.US,D,20250606,000000,20.97,21.09,20.8549,21.06,367345,0
+CSWC.US,D,20250609,000000,21.14,21.525,21.13,21.35,499472,0
+CSWC.US,D,20250610,000000,21.35,21.5,21.18,21.31,484199,0
+CSWC.US,D,20250611,000000,21.4,21.47,21.18,21.22,527773,0
+CSWC.US,D,20250612,000000,21.47,21.63,21.3,21.52,1057662,0
+CSWC.US,D,20250613,000000,20.54,20.8,20.53,20.65,657512,0
+CSWC.US,D,20250616,000000,20.96,21.19,20.59,20.66,519758,0
+CSWC.US,D,20250617,000000,20.65,21.05,20.54,21.01,625756,0
+CSWC.US,D,20250618,000000,21,21.4101,20.975,21.34,636030,0
+CSWC.US,D,20250620,000000,21.342,21.41,21.2,21.24,569365,0
+CSWC.US,D,20250623,000000,21.24,21.2899,20.895,21.23,559550,0
+CSWC.US,D,20250624,000000,21.59,21.8699,21.36,21.48,952409,0
+CSWC.US,D,20250625,000000,21.53,21.59,21.25,21.28,795903,0
+CSWC.US,D,20250626,000000,21.36,21.99,21.36,21.78,952347,0
+CSWC.US,D,20250627,000000,21.88,22.13,21.71,21.87,659628,0
+CSWC.US,D,20250630,000000,22.04,22.22,21.825,22.04,771020,0
+CSWC.US,D,20250701,000000,22.06,22.18,21.966,22.1,521477,0
+CSWC.US,D,20250702,000000,22.14,22.58,22.1373,22.53,537828,0
+CSWC.US,D,20250703,000000,22.61,22.85,22.575,22.8,368512,0
+CSWC.US,D,20250707,000000,22.8,22.875,22.5149,22.71,571247,0
+CSWC.US,D,20250708,000000,22.74,22.89,22.7368,22.74,540334,0
+CSWC.US,D,20250709,000000,22.85,22.89,22.58,22.75,487020,0
+CSWC.US,D,20250710,000000,22.84,23.23,22.8,23.14,608815,0
+CSWC.US,D,20250711,000000,23.09,23.3599,23.03,23.23,530443,0
+CSWC.US,D,20250714,000000,23.26,23.29,23.01,23.17,828092,0
+CSWC.US,D,20250715,000000,23,23.08,22.81,22.83,483108,0
+CSWC.US,D,20250716,000000,22.79,23,22.48,23,642879,0
+CSWC.US,D,20250717,000000,22.93,23.35,22.925,23.25,641423,0
+CSWC.US,D,20250718,000000,23.35,23.49,23.245,23.26,305703,0
+CSWC.US,D,20250721,000000,23.34,23.3834,22.95,23.02,560105,0
+CSWC.US,D,20250722,000000,23.11,23.2384,22.9115,23.1,406236,0
+CSWC.US,D,20250723,000000,23.18,23.34,23.15,23.26,459705,0
+CSWC.US,D,20250724,000000,23.33,23.48,23.22,23.24,339699,0
+CSWC.US,D,20250725,000000,23.24,23.37,23.115,23.33,318054,0
+CSWC.US,D,20250728,000000,23.4,23.46,22.95,23.02,812486,0
+CSWC.US,D,20250729,000000,23.13,23.13,22.605,23.01,640532,0
+CSWC.US,D,20250730,000000,23.035,23.23,22.8,22.86,438428,0
+CSWC.US,D,20250731,000000,22.81,23.04,22.68,22.82,447907,0
+CSWC.US,D,20250801,000000,22.6,22.8,22.295,22.49,480640,0
+CSWC.US,D,20250804,000000,22.6,22.74,22.36,22.47,513309,0
+CSWC.US,D,20250805,000000,22.47,22.67,21.96,22.62,469227,0
+CSWC.US,D,20250806,000000,22.75,22.8591,22.61,22.63,444804,0
+CSWC.US,D,20250807,000000,22.91,22.9426,22.42,22.5,662177,0
+CSWC.US,D,20250808,000000,22.76,23.07,22.6,22.9,510967,0
+CSWC.US,D,20250811,000000,22.93,23,22.41,22.69,1192283,0
+CSWC.US,D,20250812,000000,22.82,22.9889,22.64,22.8,1525981,0
+CSWC.US,D,20250813,000000,22.9,22.98,22.765,22.98,722108,0
+CSWC.US,D,20250814,000000,22.99,23.01,22.84,22.84,453508,0
+CSWC.US,D,20250815,000000,22.58,22.81,22.415,22.46,586142,0
+CSWC.US,D,20250818,000000,22.5,22.6499,22.47,22.58,572794,0
+CSWC.US,D,20250819,000000,22.52,22.765,22.5,22.56,640029,0
+CSWC.US,D,20250820,000000,22.64,22.74,22.33,22.39,806512,0
+CSWC.US,D,20250821,000000,22.29,22.545,22.25,22.39,485678,0
+CSWC.US,D,20250822,000000,22.51,22.73,22.49,22.54,413120,0
+CSWC.US,D,20250825,000000,22.65,22.65,22.36,22.39,321506,0
+CSWC.US,D,20250826,000000,22.38,22.66,22.29,22.62,457865,0
+CSWC.US,D,20250827,000000,22.56,22.73,22.54,22.65,358258,0
+CSWC.US,D,20250828,000000,22.69,22.885,22.64,22.86,500436,0
+CSWC.US,D,20250829,000000,22.78,23.04,22.78,22.96,608373,0
+CSWC.US,D,20250902,000000,22.9,23,22.66,22.8,650704,0
+CSWC.US,D,20250903,000000,22.9,22.9999,22.74,22.84,488840,0
+CSWC.US,D,20250904,000000,22.92,23,22.795,23,429885,0
+CSWC.US,D,20250905,000000,22.97,23.05,22.819,22.96,364843,0
+CSWC.US,D,20250908,000000,23.02,23.02,22.69,22.99,439873,0
+CSWC.US,D,20250909,000000,22.93,23.04,22.87,22.91,389932,0
+CSWC.US,D,20250910,000000,22.81,22.93,22.65,22.7,469846,0
+CSWC.US,D,20250911,000000,22.675,22.93,22.66,22.92,482479,0
+CSWC.US,D,20250912,000000,22.94,23,22.75,22.8,668422,0
+CSWC.US,D,20250915,000000,22.7,22.7,22.35,22.36,814238,0
+CSWC.US,D,20250916,000000,22.52,22.81,22.4,22.8,858525,0
+CSWC.US,D,20250917,000000,22.81,23.04,22.59,22.59,725070,0
+CSWC.US,D,20250918,000000,22.79,22.98,22.68,22.95,470440,0
+CSWC.US,D,20250919,000000,22.95,23.15,22.82,23.11,636504,0
+CSWC.US,D,20250922,000000,23.08,23.08,22.61,22.75,548320,0
+CSWC.US,D,20250923,000000,22.75,23.065,22.75,22.8,377248,0
+CSWC.US,D,20250924,000000,22.88,22.9,22.37,22.44,660738,0
+CSWC.US,D,20250925,000000,22.4,22.62,22.37,22.53,515563,0
+CSWC.US,D,20250926,000000,22.57,22.75,22.32,22.34,520108,0
+CSWC.US,D,20250929,000000,22.52,22.595,21.8488,21.93,664772,0
+CSWC.US,D,20250930,000000,21.96,22.15,21.69,21.86,594954,0
+CSWC.US,D,20251001,000000,21.78,21.8499,21.47,21.69,1004849,0
+CSWC.US,D,20251002,000000,21.7,22.1,21.61,22.04,613176,0
+CSWC.US,D,20251003,000000,22.002,22.1799,21.7901,21.85,464594,0
+CSWC.US,D,20251006,000000,21.91,22.075,21.5801,21.64,439450,0
+CSWC.US,D,20251007,000000,21.53,21.67,20.7,20.93,1271196,0
+CSWC.US,D,20251008,000000,20.95,21.19,20.575,20.65,682275,0
+CSWC.US,D,20251009,000000,20.62,20.62,19.845,19.91,1152669,0
+CSWC.US,D,20251010,000000,20.015,20.0298,19.37,19.47,1039299,0
+CSWC.US,D,20251013,000000,19.6,20.1789,19.6,20.14,785250,0
+CSWC.US,D,20251014,000000,20,20.29,19.8501,20.19,553658,0
+CSWC.US,D,20251015,000000,20.17,20.431,20.02,20.35,558968,0
+CSWC.US,D,20251016,000000,20.44,20.65,20.2325,20.33,584730,0
+CSWC.US,D,20251017,000000,20.3,20.4999,20.175,20.4,575126,0
+CSWC.US,D,20251020,000000,20.52,20.58,20.29,20.39,549133,0
+CSWC.US,D,20251021,000000,20.39,20.8323,20.375,20.73,515289,0
+CSWC.US,D,20251022,000000,20.73,20.78,20.435,20.49,451199,0
+CSWC.US,D,20251023,000000,20.5,20.6674,20.4522,20.6,471592,0
+CSWC.US,D,20251024,000000,20.66,20.75,20.56,20.68,357718,0
+CSWC.US,D,20251027,000000,20.705,20.9,20.63,20.87,505858,0
+CSWC.US,D,20251028,000000,20.86,21,20.76,20.84,567404,0
+CSWC.US,D,20251029,000000,20.85,20.9,20.31,20.41,624154,0
+CSWC.US,D,20251030,000000,20.4,20.47,20.075,20.2,530322,0
+CSWC.US,D,20251031,000000,20.21,20.45,20.0475,20.32,519620,0
+CSWC.US,D,20251103,000000,20.32,20.55,20.14,20.43,499720,0
+CSWC.US,D,20251104,000000,20.43,20.55,19.91,19.97,1015579,0
+CSWC.US,D,20251105,000000,20.24,20.575,19.93,20.57,912112,0
+CSWC.US,D,20251106,000000,20.56,20.56,20.125,20.37,815496,0
+CSWC.US,D,20251107,000000,20.27,20.8,20.11,20.77,676799,0
+CSWC.US,D,20251110,000000,20.97,20.97,20.7,20.79,765686,0
+CSWC.US,D,20251111,000000,20.825,20.91,20.65,20.825,614773,0
+CSWC.US,D,20251112,000000,20.85,21.04,20.81,20.95,662172,0
+CSWC.US,D,20251113,000000,21.05,21.07,20.755,20.87,682466,0
+CSWC.US,D,20251114,000000,20.51,20.88,20.21,20.8,686051,0
+CSWC.US,D,20251117,000000,20.75,20.75,20.51,20.51,708088,0
+CSWC.US,D,20251118,000000,20.4,20.59,20.2004,20.53,727260,0
+CSWC.US,D,20251119,000000,20.44,20.63,20.41,20.5,635696,0
+CSWC.US,D,20251120,000000,20.64,20.76,20.3506,20.48,682205,0
+CSWC.US,D,20251121,000000,20.47,21.0499,20.4001,20.91,607070,0
+CSWC.US,D,20251124,000000,20.96,21.19,20.76,21.11,592151,0
+CSWC.US,D,20251125,000000,21.11,21.47,21.05,21.45,588248,0
+CSWC.US,D,20251126,000000,21.45,21.65,21.38,21.57,500322,0
+CSWC.US,D,20251128,000000,21.65,21.7,21.43,21.52,315221,0
+CSWC.US,D,20251201,000000,21.365,21.56,21.34,21.4,505155,0
+CSWC.US,D,20251202,000000,21.45,21.529,21.215,21.27,454779,0
+CSWC.US,D,20251203,000000,21.24,21.85,21.24,21.82,509165,0
+CSWC.US,D,20251204,000000,21.81,21.91,21.74,21.87,406072,0
+CSWC.US,D,20251205,000000,21.88,22.070306,21.84,21.88,503672,0
+CSWC.US,D,20251208,000000,21.9,22.25,21.873587,22.09,506664,0
+CSWC.US,D,20251209,000000,22.11,22.3,22.05,22.3,615024,0
+CSWC.US,D,20251210,000000,22.36,22.4415,22.215,22.4,848067,0
+CSWC.US,D,20251211,000000,22.48,22.517,22.171,22.24,642600,0
+CSWC.US,D,20251212,000000,22.25,22.435,22.16,22.27,544105,0
+CSWC.US,D,20251215,000000,22.17,22.2081,21.7944,22.01,651316,0
+CSWC.US,D,20251216,000000,21.96,22.05,21.7,21.73,446887,0
+CSWC.US,D,20251217,000000,21.75,21.9399,21.69,21.74,450003,0
+CSWC.US,D,20251218,000000,21.8,21.85,21.48,21.5,601988,0
+CSWC.US,D,20251219,000000,21.52,21.6699,21.505,21.58,575158,0
+CSWC.US,D,20251222,000000,21.57,21.68,21.33,21.5,669047,0
+CSWC.US,D,20251223,000000,21.54,21.7,21.495,21.52,399322,0
+CSWC.US,D,20251224,000000,21.6,21.73,21.54,21.7,165639,0
+CSWC.US,D,20251226,000000,21.73,21.947,21.73,21.93,264285,0
+CSWC.US,D,20251229,000000,21.93,22.09,21.88,21.89,452779,0
+CSWC.US,D,20251230,000000,21.91,22.19,21.9,22.07,448571,0
+CSWC.US,D,20251231,000000,22.03,22.23,22.02,22.15,565666,0
+CSWC.US,D,20260102,000000,22.2,22.44,22.005,22.29,704131,0
+CSWC.US,D,20260105,000000,22.35,22.83,22.32,22.76,567050,0
+CSWC.US,D,20260106,000000,22.82,22.87,22.57,22.79,544563,0
+CSWC.US,D,20260107,000000,22.77,22.79,22.03,22.1,672480,0
+CSWC.US,D,20260108,000000,22.12,22.94,22.1,22.91,753349,0
+CSWC.US,D,20260109,000000,22.91,23.04,22.8797,22.98,459118,0
+CSWC.US,D,20260112,000000,22.99,23.21,22.9668,23.05,734324,0
+CSWC.US,D,20260113,000000,23.12,23.19,22.88,22.94,568389,0
+CSWC.US,D,20260114,000000,23.06,23.52,22.85,23.44,761638,0
+CSWC.US,D,20260115,000000,23.23,23.76,22.97,23.72,627747,0
+CSWC.US,D,20260116,000000,23.61,23.84,23.52,23.68,804385,0
+CSWC.US,D,20260120,000000,23.3,23.3,23,23.08,763133,0
+CSWC.US,D,20260121,000000,23.12,23.33144,23.09,23.15,700131,0
+CSWC.US,D,20260122,000000,23.29,23.32,23.02,23.08,592368,0
+CSWC.US,D,20260123,000000,23.08,23.09,22.6901,23.08,1010351,0
+CSWC.US,D,20260126,000000,23.05,23.13,22.65,23.07,912244,0
+CSWC.US,D,20260127,000000,23.11,23.445,23.09,23.38,605194,0
+CSWC.US,D,20260128,000000,23.4,23.65,23.21,23.24,357320,0
+CSWC.US,D,20260129,000000,23.26,23.57,23.22,23.56,465410,0
+CSWC.US,D,20260130,000000,23.54,23.6351,23.27,23.44,607835,0
+CSWC.US,D,20260202,000000,23.44,23.44,22.83,23.15,823747,0
+CSWC.US,D,20260203,000000,23.46,23.84,22.85,23.28,801681,0
+CSWC.US,D,20260204,000000,23.38,23.46,23.01,23.22,736257,0
+CSWC.US,D,20260205,000000,23.04,23.2288,22.6,23.01,722568,0
+CSWC.US,D,20260206,000000,23.07,23.25,22.87,23.19,568846,0
+CSWC.US,D,20260209,000000,23.25,23.27,23.01,23.25,628280,0
+CSWC.US,D,20260210,000000,23.31,23.5,23.17,23.37,639596,0
+CSWC.US,D,20260211,000000,23.43,23.47,23.1156,23.23,541850,0
+CSWC.US,D,20260212,000000,23.38,23.4,22.9,23.07,588790,0
+CSWC.US,D,20260213,000000,22.88,23.03,22.61,22.81,632854,0
+CSWC.US,D,20260217,000000,22.93,23.15,22.76,22.97,661612,0
+CSWC.US,D,20260218,000000,23,23.14,22.89,23.03,388158,0
diff --git a/daily/us/nasdaq stocks/1/csx.us.txt b/daily/us/nasdaq stocks/1/csx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97583719a2556b2aa2bdb502527d6e41d7a0ecc0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/csx.us.txt	
@@ -0,0 +1,11412 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSX.US,D,19801103,000000,0.149302,0.149302,0.145705,0.149302,5542795.5656991,0
+CSX.US,D,19801105,000000,0.151114,0.160059,0.151114,0.151114,10199816.8313,0
+CSX.US,D,19801106,000000,0.151114,0.151114,0.145705,0.147498,3247830.0154334,0
+CSX.US,D,19801107,000000,0.147498,0.147498,0.144883,0.146616,2469422.3889322,0
+CSX.US,D,19801110,000000,0.146616,0.14843,0.146616,0.147498,4053089.6570559,0
+CSX.US,D,19801111,000000,0.14843,0.154709,0.14843,0.151986,8280651.2943229,0
+CSX.US,D,19801112,000000,0.152967,0.159177,0.152967,0.157345,10696385.803994,0
+CSX.US,D,19801113,000000,0.158296,0.160912,0.158296,0.160912,7555924.4810293,0
+CSX.US,D,19801114,000000,0.160912,0.162635,0.159177,0.160912,7784060.114031,0
+CSX.US,D,19801117,000000,0.159177,0.159177,0.158296,0.159177,9689816.2991464,0
+CSX.US,D,19801118,000000,0.159177,0.163626,0.159177,0.161823,10817189.084232,0
+CSX.US,D,19801119,000000,0.161823,0.164557,0.161823,0.161823,21674613.290103,0
+CSX.US,D,19801120,000000,0.161823,0.162635,0.159177,0.159177,5502558.4251874,0
+CSX.US,D,19801121,000000,0.159177,0.160912,0.159177,0.160912,18735453.754874,0
+CSX.US,D,19801124,000000,0.160912,0.160912,0.158296,0.160059,12803450.842896,0
+CSX.US,D,19801125,000000,0.160059,0.160912,0.159177,0.160912,8857733.9160553,0
+CSX.US,D,19801126,000000,0.160912,0.160912,0.159177,0.160059,10951387.584224,0
+CSX.US,D,19801128,000000,0.160059,0.160912,0.160059,0.160912,5757517.8090938,0
+CSX.US,D,19801201,000000,0.160912,0.160912,0.158296,0.159177,15648669.207372,0
+CSX.US,D,19801202,000000,0.159177,0.159177,0.156504,0.157345,8119591.6942824,0
+CSX.US,D,19801203,000000,0.157345,0.159177,0.155553,0.158296,7663284.0885723,0
+CSX.US,D,19801204,000000,0.158296,0.160912,0.158296,0.160059,10119288.040716,0
+CSX.US,D,19801205,000000,0.159177,0.159177,0.156504,0.157345,9703249.8774795,0
+CSX.US,D,19801208,000000,0.156504,0.156504,0.151114,0.154709,10870845.670969,0
+CSX.US,D,19801209,000000,0.154709,0.155553,0.151986,0.155553,9152980.9122888,0
+CSX.US,D,19801210,000000,0.155553,0.158296,0.155553,0.155553,12333737.923069,0
+CSX.US,D,19801211,000000,0.152967,0.152967,0.147498,0.149302,12145824.289035,0
+CSX.US,D,19801212,000000,0.149302,0.152967,0.14843,0.151986,7180144.6564669,0
+CSX.US,D,19801215,000000,0.153818,0.155553,0.153818,0.155553,14145539.814759,0
+CSX.US,D,19801216,000000,0.155553,0.155553,0.151986,0.153818,76713377.751798,0
+CSX.US,D,19801217,000000,0.153818,0.155553,0.152967,0.155553,7368021.9507943,0
+CSX.US,D,19801218,000000,0.155553,0.160059,0.155553,0.158296,11139275.982351,0
+CSX.US,D,19801219,000000,0.158296,0.160059,0.157345,0.158296,2563365.5785593,0
+CSX.US,D,19801222,000000,0.160059,0.162635,0.160059,0.161823,6254102.9327678,0
+CSX.US,D,19801223,000000,0.162635,0.16633,0.162635,0.165478,9515352.394426,0
+CSX.US,D,19801224,000000,0.165478,0.171571,0.165478,0.170709,9703249.8774795,0
+CSX.US,D,19801226,000000,0.170709,0.174365,0.169005,0.171571,4469134.8863467,0
+CSX.US,D,19801229,000000,0.171571,0.173482,0.168114,0.168114,7032496.4271607,0
+CSX.US,D,19801230,000000,0.168114,0.168114,0.164557,0.168114,3314929.2654296,0
+CSX.US,D,19801231,000000,0.168114,0.169005,0.16633,0.169005,5905154.9346007,0
+CSX.US,D,19810102,000000,0.169005,0.170709,0.169005,0.169005,4053089.6570559,0
+CSX.US,D,19810105,000000,0.169005,0.172561,0.168114,0.172561,8347743.4782649,0
+CSX.US,D,19810106,000000,0.172561,0.176227,0.172561,0.173482,15393673.483759,0
+CSX.US,D,19810107,000000,0.173482,0.173482,0.159177,0.169857,29941843.119328,0
+CSX.US,D,19810108,000000,0.169857,0.172561,0.168114,0.168114,19151501.003036,0
+CSX.US,D,19810109,000000,0.168114,0.169857,0.164557,0.165478,21473289.29477,0
+CSX.US,D,19810112,000000,0.165478,0.169005,0.165478,0.16633,24654034.192316,0
+CSX.US,D,19810113,000000,0.16633,0.16633,0.163626,0.165478,17702047.37645,0
+CSX.US,D,19810114,000000,0.165478,0.16633,0.164557,0.164557,10307188.552078,0
+CSX.US,D,19810115,000000,0.165478,0.167222,0.165478,0.167222,6093053.4270904,0
+CSX.US,D,19810116,000000,0.169005,0.171571,0.169005,0.170709,11166127.997473,0
+CSX.US,D,19810119,000000,0.173482,0.176227,0.173482,0.176227,13501333.716559,0
+CSX.US,D,19810120,000000,0.176227,0.182429,0.175365,0.176227,15058154.016743,0
+CSX.US,D,19810121,000000,0.176227,0.177951,0.173482,0.177069,15702343.963962,0
+CSX.US,D,19810122,000000,0.177069,0.177951,0.174365,0.176227,5663571.5911578,0
+CSX.US,D,19810123,000000,0.176227,0.177951,0.174365,0.175365,9555611.7425363,0
+CSX.US,D,19810126,000000,0.174365,0.174365,0.173482,0.173482,7435133.3140261,0
+CSX.US,D,19810127,000000,0.173482,0.177951,0.173482,0.177951,6911715.3545205,0
+CSX.US,D,19810128,000000,0.177951,0.180537,0.177069,0.180537,6737243.3743095,0
+CSX.US,D,19810129,000000,0.180537,0.181478,0.178733,0.180537,6603042.8554447,0
+CSX.US,D,19810130,000000,0.182429,0.187779,0.182429,0.185985,21406181.969284,0
+CSX.US,D,19810202,000000,0.184211,0.184211,0.178733,0.180537,13541597.102415,0
+CSX.US,D,19810203,000000,0.180537,0.181478,0.178733,0.181478,16749178.873537,0
+CSX.US,D,19810204,000000,0.181478,0.185103,0.180537,0.184211,27928702.090763,0
+CSX.US,D,19810205,000000,0.184211,0.184211,0.182429,0.182429,15608415.915879,0
+CSX.US,D,19810206,000000,0.182429,0.185985,0.181478,0.182429,36638814.022855,0
+CSX.US,D,19810209,000000,0.182429,0.182429,0.175365,0.176227,7072781.0111787,0
+CSX.US,D,19810210,000000,0.176227,0.177069,0.174365,0.176227,10481655.485108,0
+CSX.US,D,19810211,000000,0.176227,0.176227,0.170709,0.171571,8267223.7726078,0
+CSX.US,D,19810212,000000,0.169857,0.169857,0.161823,0.162635,12253187.934324,0
+CSX.US,D,19810213,000000,0.162635,0.164557,0.157345,0.160059,11447959.585226,0
+CSX.US,D,19810217,000000,0.162635,0.168114,0.161823,0.16633,14964189.628953,0
+CSX.US,D,19810218,000000,0.169005,0.172561,0.169005,0.172561,8226949.2829528,0
+CSX.US,D,19810219,000000,0.172561,0.173482,0.169005,0.169005,8414838.6905158,0
+CSX.US,D,19810220,000000,0.169005,0.170709,0.163626,0.164557,6025947.1110401,0
+CSX.US,D,19810223,000000,0.164557,0.169857,0.162635,0.168114,6415156.4761905,0
+CSX.US,D,19810224,000000,0.169857,0.173482,0.169857,0.171571,13957641.322269,0
+CSX.US,D,19810225,000000,0.171571,0.172561,0.168114,0.169005,8374570.2574787,0
+CSX.US,D,19810226,000000,0.169857,0.173482,0.169857,0.170709,6911715.3545205,0
+CSX.US,D,19810227,000000,0.170709,0.173482,0.16633,0.169005,11246632.561585,0
+CSX.US,D,19810302,000000,0.169005,0.169005,0.164557,0.167222,8495383.6320806,0
+CSX.US,D,19810303,000000,0.168114,0.170709,0.168114,0.168114,10213237.286961,0
+CSX.US,D,19810304,000000,0.169005,0.171571,0.169005,0.169005,4912024.0552684,0
+CSX.US,D,19810305,000000,0.169005,0.169857,0.167222,0.168114,3932289.405126,0
+CSX.US,D,19810306,000000,0.168114,0.169005,0.165478,0.165478,1691029.9039756,0
+CSX.US,D,19810309,000000,0.165478,0.16633,0.165478,0.165478,4616760.9080542,0
+CSX.US,D,19810310,000000,0.165478,0.16633,0.165478,0.165478,9515352.394426,0
+CSX.US,D,19810311,000000,0.165478,0.16633,0.161823,0.163626,8616168.742466,0
+CSX.US,D,19810312,000000,0.169857,0.177069,0.169857,0.176227,19205186.863426,0
+CSX.US,D,19810313,000000,0.178733,0.180537,0.178733,0.178733,19849383.876699,0
+CSX.US,D,19810316,000000,0.178733,0.184211,0.178733,0.18331,6643303.2129913,0
+CSX.US,D,19810317,000000,0.18331,0.184211,0.181478,0.182429,9475092.0368792,0
+CSX.US,D,19810318,000000,0.182429,0.182429,0.177951,0.182429,8656423.043395,0
+CSX.US,D,19810319,000000,0.181478,0.181478,0.178733,0.178733,12092158.617372,0
+CSX.US,D,19810320,000000,0.178733,0.182429,0.178733,0.182429,11568753.780539,0
+CSX.US,D,19810323,000000,0.182429,0.185985,0.182429,0.184211,20681476.354153,0
+CSX.US,D,19810324,000000,0.184211,0.186965,0.184211,0.185985,21795400.419361,0
+CSX.US,D,19810325,000000,0.185985,0.192295,0.185103,0.192295,25714281.482062,0
+CSX.US,D,19810326,000000,0.193108,0.197585,0.193108,0.193999,16896797.829191,0
+CSX.US,D,19810327,000000,0.193999,0.197585,0.192295,0.192295,12508191.733428,0
+CSX.US,D,19810330,000000,0.192295,0.198468,0.189551,0.195822,10790336.059674,0
+CSX.US,D,19810331,000000,0.195822,0.199448,0.193999,0.199448,8562480.8632041,0
+CSX.US,D,19810401,000000,0.195822,0.195822,0.192295,0.192295,32048900.082741,0
+CSX.US,D,19810402,000000,0.187779,0.187779,0.184211,0.187779,32183106.658225,0
+CSX.US,D,19810403,000000,0.187779,0.187779,0.185985,0.186965,15514464.650762,0
+CSX.US,D,19810406,000000,0.184211,0.184211,0.181478,0.182429,8052487.3971048,0
+CSX.US,D,19810407,000000,0.182429,0.185985,0.182429,0.185985,7623012.6272263,0
+CSX.US,D,19810408,000000,0.185985,0.193999,0.185985,0.193999,11031908.299317,0
+CSX.US,D,19810409,000000,0.193999,0.193999,0.192295,0.193999,8602734.1546967,0
+CSX.US,D,19810410,000000,0.193999,0.195822,0.193108,0.193108,8253797.2603289,0
+CSX.US,D,19810413,000000,0.192295,0.192295,0.18867,0.189551,3449143.9164027,0
+CSX.US,D,19810414,000000,0.189551,0.192295,0.189551,0.190432,5650166.2770413,0
+CSX.US,D,19810415,000000,0.190432,0.193999,0.189551,0.193999,4254403.5580253,0
+CSX.US,D,19810416,000000,0.193999,0.196763,0.192295,0.193108,6925150.9517261,0
+CSX.US,D,19810420,000000,0.193108,0.193108,0.190432,0.190432,5475690.2590851,0
+CSX.US,D,19810421,000000,0.190432,0.191246,0.185985,0.185985,16668645.035772,0
+CSX.US,D,19810422,000000,0.185985,0.187779,0.185985,0.186965,4402036.6457869,0
+CSX.US,D,19810423,000000,0.187779,0.192295,0.187779,0.189551,8280651.2943229,0
+CSX.US,D,19810424,000000,0.189551,0.192295,0.189551,0.192295,6898290.8611144,0
+CSX.US,D,19810427,000000,0.192295,0.192295,0.189551,0.189551,5502558.4251874,0
+CSX.US,D,19810428,000000,0.189551,0.190432,0.189551,0.189551,4724131.6193964,0
+CSX.US,D,19810429,000000,0.189551,0.189551,0.185985,0.185985,9381151.875561,0
+CSX.US,D,19810430,000000,0.185985,0.185985,0.180537,0.180537,19124666.148333,0
+CSX.US,D,19810501,000000,0.180537,0.182429,0.176227,0.178733,12065308.621123,0
+CSX.US,D,19810504,000000,0.178733,0.178733,0.172561,0.177951,5864903.6619807,0
+CSX.US,D,19810505,000000,0.177951,0.177951,0.173482,0.177951,12025045.235268,0
+CSX.US,D,19810506,000000,0.178733,0.182429,0.178733,0.180537,10870845.670969,0
+CSX.US,D,19810507,000000,0.180537,0.184211,0.180537,0.184211,3650453.7796268,0
+CSX.US,D,19810508,000000,0.185985,0.187779,0.185985,0.186965,3771238.8900123,0
+CSX.US,D,19810511,000000,0.185985,0.185985,0.177951,0.180537,25526381.980136,0
+CSX.US,D,19810512,000000,0.180537,0.182429,0.180537,0.182429,12038477.804165,0
+CSX.US,D,19810513,000000,0.182429,0.184211,0.180537,0.182429,9904551.6652132,0
+CSX.US,D,19810514,000000,0.182429,0.182429,0.180537,0.182429,9797200.1331607,0
+CSX.US,D,19810515,000000,0.182429,0.184211,0.182429,0.182429,6025947.1110401,0
+CSX.US,D,19810518,000000,0.184211,0.185985,0.181478,0.185985,3985984.3504419,0
+CSX.US,D,19810519,000000,0.185985,0.185985,0.182429,0.18331,6280942.8346536,0
+CSX.US,D,19810520,000000,0.18331,0.184211,0.182429,0.184211,2523127.4286113,0
+CSX.US,D,19810521,000000,0.184211,0.184211,0.182429,0.184211,10011934.489791,0
+CSX.US,D,19810522,000000,0.184211,0.186965,0.184211,0.185103,3274675.9739369,0
+CSX.US,D,19810526,000000,0.185103,0.18867,0.185103,0.18867,2523127.4286113,0
+CSX.US,D,19810527,000000,0.18867,0.190432,0.187779,0.190432,2845217.3550393,0
+CSX.US,D,19810528,000000,0.192295,0.195822,0.192295,0.193108,22453026.973222,0
+CSX.US,D,19810529,000000,0.193108,0.195822,0.191246,0.193999,8267223.7726078,0
+CSX.US,D,19810601,000000,0.195822,0.197585,0.195822,0.197585,9676411.9944663,0
+CSX.US,D,19810602,000000,0.196763,0.196763,0.193108,0.193999,3073359.0446586,0
+CSX.US,D,19810603,000000,0.191246,0.191246,0.185103,0.187779,16252622.014079,0
+CSX.US,D,19810604,000000,0.187779,0.190432,0.186965,0.189551,3932289.405126,0
+CSX.US,D,19810605,000000,0.189551,0.192295,0.189551,0.190432,5099903.3684685,0
+CSX.US,D,19810608,000000,0.192295,0.198468,0.192295,0.197585,20533839.228646,0
+CSX.US,D,19810609,000000,0.197585,0.199448,0.197585,0.197585,19258857.582271,0
+CSX.US,D,19810610,000000,0.197585,0.199448,0.197585,0.198468,9126155.1425113,0
+CSX.US,D,19810611,000000,0.198468,0.202093,0.197585,0.202093,9824034.9878649,0
+CSX.US,D,19810612,000000,0.202093,0.204767,0.201141,0.203886,21365919.592865,0
+CSX.US,D,19810615,000000,0.203886,0.204767,0.199448,0.20029,5086484.93168,0
+CSX.US,D,19810616,000000,0.20029,0.202975,0.20029,0.20029,9877717.8199452,0
+CSX.US,D,19810617,000000,0.20029,0.201141,0.198468,0.20029,6992243.1356682,0
+CSX.US,D,19810618,000000,0.201141,0.202093,0.201141,0.201141,4106766.4325185,0
+CSX.US,D,19810619,000000,0.201141,0.202975,0.201141,0.201141,7757217.1838364,0
+CSX.US,D,19810622,000000,0.201141,0.201141,0.199448,0.199448,8924839.2226694,0
+CSX.US,D,19810623,000000,0.199448,0.201141,0.199448,0.201141,10065605.208636,0
+CSX.US,D,19810624,000000,0.201141,0.202975,0.20029,0.20029,15219213.616783,0
+CSX.US,D,19810625,000000,0.20029,0.201141,0.199448,0.201141,3462565.3815001,0
+CSX.US,D,19810626,000000,0.201141,0.201141,0.201141,0.201141,1395762.7190161,0
+CSX.US,D,19810629,000000,0.201141,0.201141,0.198468,0.198468,3261262.5843301,0
+CSX.US,D,19810630,000000,0.198468,0.201141,0.198468,0.20029,4187302.2891565,0
+CSX.US,D,19810701,000000,0.20029,0.201141,0.199448,0.201141,12454507.891911,0
+CSX.US,D,19810702,000000,0.201141,0.201141,0.197585,0.197585,8602734.1546967,0
+CSX.US,D,19810706,000000,0.193999,0.193999,0.187779,0.18867,7247233.8121001,0
+CSX.US,D,19810707,000000,0.18867,0.189551,0.184211,0.187779,12628988.957049,0
+CSX.US,D,19810708,000000,0.187779,0.189551,0.187779,0.18867,7837746.9838566,0
+CSX.US,D,19810709,000000,0.18867,0.197585,0.187779,0.192295,18077837.295376,0
+CSX.US,D,19810710,000000,0.193999,0.195822,0.193999,0.195822,5234112.9722601,0
+CSX.US,D,19810713,000000,0.195822,0.195822,0.193999,0.193999,2214422.6275736,0
+CSX.US,D,19810714,000000,0.193999,0.193999,0.191246,0.191246,3757823.4815328,0
+CSX.US,D,19810715,000000,0.191246,0.193999,0.189551,0.193108,9569032.1981974,0
+CSX.US,D,19810716,000000,0.193108,0.195822,0.193108,0.195822,3784655.307928,0
+CSX.US,D,19810717,000000,0.195822,0.195822,0.193999,0.193999,2898896.1493744,0
+CSX.US,D,19810720,000000,0.193999,0.193999,0.190432,0.192295,3489400.2362042,0
+CSX.US,D,19810721,000000,0.192295,0.192295,0.189551,0.191246,5931992.8176138,0
+CSX.US,D,19810722,000000,0.191246,0.193999,0.190432,0.190432,5140168.7731967,0
+CSX.US,D,19810723,000000,0.190432,0.190432,0.184211,0.185103,20252006.631456,0
+CSX.US,D,19810724,000000,0.185103,0.187779,0.185103,0.186965,3033102.7248572,0
+CSX.US,D,19810727,000000,0.187779,0.190432,0.187779,0.189551,2657329.9663487,0
+CSX.US,D,19810728,000000,0.189551,0.192295,0.189551,0.190432,2120503.6644177,0
+CSX.US,D,19810729,000000,0.190432,0.192295,0.187779,0.189551,6052783.984617,0
+CSX.US,D,19810730,000000,0.189551,0.190432,0.18867,0.190432,12038477.804165,0
+CSX.US,D,19810731,000000,0.190432,0.190432,0.189551,0.189551,4643599.8005035,0
+CSX.US,D,19810803,000000,0.18867,0.18867,0.185103,0.185103,2818383.5097713,0
+CSX.US,D,19810804,000000,0.185103,0.185103,0.182429,0.18331,21258560.994758,0
+CSX.US,D,19810805,000000,0.18331,0.185103,0.18331,0.184211,9233513.7406179,0
+CSX.US,D,19810806,000000,0.184211,0.184211,0.182429,0.184211,5623322.3374105,0
+CSX.US,D,19810807,000000,0.184211,0.184211,0.182429,0.182429,2268123.6295074,0
+CSX.US,D,19810810,000000,0.182429,0.18331,0.179655,0.180537,8736931.6452528,0
+CSX.US,D,19810811,000000,0.180537,0.181478,0.176227,0.176227,33377565.570634,0
+CSX.US,D,19810812,000000,0.177069,0.180537,0.177069,0.177951,9730079.6850022,0
+CSX.US,D,19810813,000000,0.177951,0.180537,0.177951,0.180537,8307481.1018455,0
+CSX.US,D,19810814,000000,0.180537,0.182429,0.180537,0.182429,4187302.2891565,0
+CSX.US,D,19810817,000000,0.180537,0.180537,0.177951,0.177951,8575908.3849193,0
+CSX.US,D,19810818,000000,0.180537,0.181478,0.177951,0.178733,4375191.6967197,0
+CSX.US,D,19810819,000000,0.178733,0.184211,0.178733,0.18331,5005960.1788414,0
+CSX.US,D,19810820,000000,0.18331,0.184211,0.182429,0.182429,7341187.0960902,0
+CSX.US,D,19810821,000000,0.182429,0.18331,0.178733,0.178733,5677002.1411819,0
+CSX.US,D,19810824,000000,0.178733,0.178733,0.172561,0.173482,6656713.5742894,0
+CSX.US,D,19810825,000000,0.173482,0.174365,0.169857,0.173482,10602443.623803,0
+CSX.US,D,19810826,000000,0.173482,0.177069,0.173482,0.177069,7421722.9527282,0
+CSX.US,D,19810827,000000,0.177069,0.177069,0.173482,0.173482,6052783.984617,0
+CSX.US,D,19810828,000000,0.173482,0.175365,0.172561,0.172561,10347446.890752,0
+CSX.US,D,19810831,000000,0.172561,0.176227,0.172561,0.172561,9045633.4179815,0
+CSX.US,D,19810901,000000,0.172561,0.172561,0.170709,0.170709,4200712.6504545,0
+CSX.US,D,19810902,000000,0.171571,0.173482,0.171571,0.172561,5999110.2374634,0
+CSX.US,D,19810903,000000,0.172561,0.173482,0.171571,0.171571,13071872.069351,0
+CSX.US,D,19810904,000000,0.171571,0.173482,0.169857,0.172561,8508790.9650697,0
+CSX.US,D,19810908,000000,0.172561,0.172561,0.16633,0.167222,7059347.4328459,0
+CSX.US,D,19810909,000000,0.167222,0.169005,0.165478,0.167222,6884879.49038,0
+CSX.US,D,19810910,000000,0.167222,0.169857,0.167222,0.169005,4737555.1033663,0
+CSX.US,D,19810911,000000,0.169005,0.169005,0.164557,0.16633,4657023.2844734,0
+CSX.US,D,19810914,000000,0.16633,0.16633,0.164557,0.16633,8186702.048078,0
+CSX.US,D,19810915,000000,0.16633,0.169857,0.164557,0.167222,4737555.1033663,0
+CSX.US,D,19810916,000000,0.167222,0.169005,0.164557,0.16633,10011934.489791,0
+CSX.US,D,19810917,000000,0.16633,0.169857,0.16633,0.16633,3757823.4815328,0
+CSX.US,D,19810918,000000,0.16633,0.168114,0.165478,0.16633,4576495.503326,0
+CSX.US,D,19810921,000000,0.16633,0.16633,0.164557,0.165478,14709207.028012,0
+CSX.US,D,19810922,000000,0.165478,0.165478,0.161823,0.162635,8052487.3971048,0
+CSX.US,D,19810923,000000,0.162635,0.163626,0.155553,0.163626,8723519.2650822,0
+CSX.US,D,19810924,000000,0.165478,0.16633,0.165478,0.165478,10280350.669066,0
+CSX.US,D,19810925,000000,0.165478,0.165478,0.156504,0.158296,6361457.4931292,0
+CSX.US,D,19810928,000000,0.158296,0.161823,0.151114,0.161823,8777217.2387072,0
+CSX.US,D,19810929,000000,0.164557,0.174365,0.164557,0.169005,11957940.93809,0
+CSX.US,D,19810930,000000,0.169005,0.172561,0.16633,0.169005,14776321.419552,0
+CSX.US,D,19811001,000000,0.169005,0.172561,0.169005,0.172561,6374882.9959717,0
+CSX.US,D,19811002,000000,0.174365,0.178733,0.174365,0.178733,15527868.955442,0
+CSX.US,D,19811005,000000,0.178733,0.18331,0.178733,0.179655,6482236.5468968,0
+CSX.US,D,19811006,000000,0.179655,0.180537,0.178733,0.180537,3744397.9786902,0
+CSX.US,D,19811007,000000,0.180537,0.185103,0.180537,0.18331,8602734.1546967,0
+CSX.US,D,19811008,000000,0.184211,0.190432,0.184211,0.189551,8562480.8632041,0
+CSX.US,D,19811009,000000,0.193108,0.193999,0.193108,0.193999,10105865.566183,0
+CSX.US,D,19811012,000000,0.193999,0.197585,0.193999,0.197585,13501333.716559,0
+CSX.US,D,19811013,000000,0.199448,0.201141,0.199448,0.199448,6817758.0327852,0
+CSX.US,D,19811014,000000,0.199448,0.199448,0.196763,0.197585,7206982.53948,0
+CSX.US,D,19811015,000000,0.197585,0.202975,0.197585,0.202975,15890236.399834,0
+CSX.US,D,19811016,000000,0.202975,0.20565,0.197585,0.199448,30841038.884524,0
+CSX.US,D,19811019,000000,0.197585,0.197585,0.193999,0.197585,11300326.497465,0
+CSX.US,D,19811020,000000,0.197585,0.202975,0.197585,0.201141,6066201.4119691,0
+CSX.US,D,19811021,000000,0.203886,0.210187,0.203886,0.204767,20413057.14657,0
+CSX.US,D,19811022,000000,0.204767,0.206502,0.202975,0.203886,12709512.700451,0
+CSX.US,D,19811023,000000,0.203886,0.204767,0.201141,0.201141,12521623.292888,0
+CSX.US,D,19811026,000000,0.201141,0.201141,0.197585,0.199448,10495083.006824,0
+CSX.US,D,19811027,000000,0.201141,0.207383,0.201141,0.20565,6656713.5742894,0
+CSX.US,D,19811028,000000,0.20565,0.208324,0.202975,0.202975,21661199.900496,0
+CSX.US,D,19811029,000000,0.202975,0.204767,0.201141,0.201141,4657023.2844734,0
+CSX.US,D,19811030,000000,0.201141,0.204767,0.201141,0.202975,16722332.915033,0
+CSX.US,D,19811102,000000,0.204767,0.206502,0.204767,0.20565,10682978.471004,0
+CSX.US,D,19811103,000000,0.20565,0.206502,0.204767,0.204767,9501936.9859465,0
+CSX.US,D,19811104,000000,0.204767,0.204767,0.201141,0.202975,32236801.60354,0
+CSX.US,D,19811105,000000,0.202975,0.20565,0.202975,0.204767,3999388.655122,0
+CSX.US,D,19811106,000000,0.204767,0.20565,0.204767,0.204767,3972567.9325261,0
+CSX.US,D,19811109,000000,0.204767,0.206502,0.204767,0.206502,5999110.2374634,0
+CSX.US,D,19811110,000000,0.206502,0.210187,0.204767,0.204767,10656117.370956,0
+CSX.US,D,19811111,000000,0.208324,0.214625,0.208324,0.213684,12709512.700451,0
+CSX.US,D,19811112,000000,0.214625,0.223589,0.214625,0.219073,28465550.600292,0
+CSX.US,D,19811113,000000,0.218211,0.218211,0.212841,0.214625,18225474.420882,0
+CSX.US,D,19811116,000000,0.212841,0.212841,0.206502,0.207383,14293167.855338,0
+CSX.US,D,19811117,000000,0.210187,0.210959,0.208324,0.210187,16373398.039538,0
+CSX.US,D,19811118,000000,0.210187,0.210959,0.209246,0.210959,8039056.8470807,0
+CSX.US,D,19811119,000000,0.210959,0.210959,0.209246,0.210959,6764100.4366125,0
+CSX.US,D,19811120,000000,0.21195,0.218211,0.21195,0.218211,15380255.046971,0
+CSX.US,D,19811123,000000,0.218211,0.221737,0.216309,0.219965,12025045.235268,0
+CSX.US,D,19811124,000000,0.219965,0.221737,0.219073,0.219073,6146732.2214256,0
+CSX.US,D,19811125,000000,0.219073,0.219965,0.213684,0.216309,36679076.399276,0
+CSX.US,D,19811127,000000,0.214625,0.214625,0.212841,0.214625,8884576.84625,0
+CSX.US,D,19811130,000000,0.214625,0.216309,0.213684,0.216309,11260067.149354,0
+CSX.US,D,19811201,000000,0.216309,0.219965,0.214625,0.219965,17621522.623612,0
+CSX.US,D,19811202,000000,0.219965,0.221737,0.218211,0.219073,11541893.689927,0
+CSX.US,D,19811203,000000,0.219073,0.219965,0.218211,0.218211,2187586.7634332,0
+CSX.US,D,19811204,000000,0.218211,0.219965,0.214625,0.216309,6039365.5478286,0
+CSX.US,D,19811207,000000,0.216309,0.218211,0.216309,0.216309,3730994.6834465,0
+CSX.US,D,19811208,000000,0.216309,0.216309,0.214625,0.216309,2496272.3851809,0
+CSX.US,D,19811209,000000,0.216309,0.219965,0.214625,0.219965,5180445.2817244,0
+CSX.US,D,19811210,000000,0.219965,0.223589,0.219965,0.222698,12400827.078703,0
+CSX.US,D,19811211,000000,0.222698,0.223589,0.219965,0.219965,7730386.3668774,0
+CSX.US,D,19811214,000000,0.219073,0.219073,0.212841,0.218211,9032204.8868301,0
+CSX.US,D,19811215,000000,0.218211,0.221737,0.217241,0.217241,7247233.8121001,0
+CSX.US,D,19811216,000000,0.218211,0.220826,0.218211,0.219965,12790024.330617,0
+CSX.US,D,19811217,000000,0.219965,0.223589,0.218211,0.223589,11125858.554999,0
+CSX.US,D,19811218,000000,0.223589,0.223589,0.218211,0.219965,12628988.957049,0
+CSX.US,D,19811221,000000,0.219965,0.220826,0.218211,0.218211,2872064.3229791,0
+CSX.US,D,19811222,000000,0.218211,0.219965,0.215417,0.216309,26224271.919852,0
+CSX.US,D,19811223,000000,0.216309,0.218211,0.216309,0.216309,10427977.70021,0
+CSX.US,D,19811224,000000,0.216309,0.216309,0.214625,0.215417,1623921.5690527,0
+CSX.US,D,19811228,000000,0.215417,0.216309,0.212841,0.213684,3690724.2315366,0
+CSX.US,D,19811229,000000,0.212841,0.212841,0.210187,0.210187,5636735.7270173,0
+CSX.US,D,19811230,000000,0.210187,0.214625,0.208324,0.213684,4039671.2202676,0
+CSX.US,D,19811231,000000,0.214625,0.217241,0.214625,0.216309,2227864.281397,0
+CSX.US,D,19820104,000000,0.216309,0.220826,0.216309,0.219965,19554124.76723,0
+CSX.US,D,19820105,000000,0.219965,0.219965,0.214625,0.214625,7274081.7894762,0
+CSX.US,D,19820106,000000,0.214625,0.219073,0.214625,0.218211,11595583.588062,0
+CSX.US,D,19820107,000000,0.216309,0.216309,0.214625,0.215417,10253494.616199,0
+CSX.US,D,19820108,000000,0.215417,0.217241,0.214625,0.214625,6643303.2129913,0
+CSX.US,D,19820111,000000,0.214625,0.216309,0.202975,0.204767,8481955.1009292,0
+CSX.US,D,19820112,000000,0.204767,0.206502,0.202975,0.204767,10132728.685103,0
+CSX.US,D,19820113,000000,0.204767,0.204767,0.193999,0.19494,12655839.962734,0
+CSX.US,D,19820114,000000,0.19494,0.199448,0.19494,0.195822,12092158.617372,0
+CSX.US,D,19820115,000000,0.195822,0.20029,0.195822,0.20029,8455129.3311517,0
+CSX.US,D,19820118,000000,0.20029,0.202975,0.197585,0.202975,12897391.004214,0
+CSX.US,D,19820119,000000,0.204767,0.210187,0.204767,0.204767,9730079.6850022,0
+CSX.US,D,19820120,000000,0.204767,0.204767,0.202093,0.202975,3194156.2682798,0
+CSX.US,D,19820121,000000,0.202975,0.204767,0.202093,0.202975,4992539.7231804,0
+CSX.US,D,19820122,000000,0.202975,0.204767,0.199448,0.20029,6186990.5600997,0
+CSX.US,D,19820125,000000,0.199448,0.199448,0.195822,0.198468,12320317.467409,0
+CSX.US,D,19820126,000000,0.198468,0.201141,0.196763,0.197585,10213237.286961,0
+CSX.US,D,19820127,000000,0.197585,0.199448,0.197585,0.197585,7663284.0885723,0
+CSX.US,D,19820128,000000,0.199448,0.206502,0.199448,0.204767,9488512.4925402,0
+CSX.US,D,19820129,000000,0.208324,0.212841,0.208324,0.209246,6696988.0639443,0
+CSX.US,D,19820201,000000,0.208324,0.208324,0.204767,0.204767,10186392.337894,0
+CSX.US,D,19820202,000000,0.206502,0.208324,0.206502,0.208324,3328376.9758708,0
+CSX.US,D,19820203,000000,0.208324,0.209246,0.206502,0.206502,10401120.637906,0
+CSX.US,D,19820204,000000,0.204767,0.204767,0.201141,0.202093,3637042.4088926,0
+CSX.US,D,19820205,000000,0.202093,0.206502,0.202093,0.20565,7582765.3923514,0
+CSX.US,D,19820208,000000,0.20565,0.206502,0.201141,0.202093,7435133.3140261,0
+CSX.US,D,19820209,000000,0.202093,0.202975,0.20029,0.201141,9810604.4378408,0
+CSX.US,D,19820210,000000,0.201141,0.202975,0.201141,0.201141,5086484.93168,0
+CSX.US,D,19820211,000000,0.201141,0.202975,0.201141,0.202975,3905448.4938039,0
+CSX.US,D,19820212,000000,0.202975,0.204767,0.202093,0.203886,2697588.3050229,0
+CSX.US,D,19820216,000000,0.202975,0.202975,0.199448,0.202975,4093353.0429116,0
+CSX.US,D,19820217,000000,0.204767,0.206502,0.204767,0.204767,12870561.196692,0
+CSX.US,D,19820218,000000,0.208324,0.210187,0.206502,0.210187,3798089.8956974,0
+CSX.US,D,19820219,000000,0.210187,0.210187,0.204767,0.20565,4576495.503326,0
+CSX.US,D,19820222,000000,0.20565,0.208324,0.196763,0.196763,9904551.6652132,0
+CSX.US,D,19820223,000000,0.196763,0.197585,0.190432,0.190432,9099313.2217531,0
+CSX.US,D,19820224,000000,0.190432,0.191246,0.187779,0.189551,18010734.007633,0
+CSX.US,D,19820225,000000,0.190432,0.192295,0.190432,0.190432,6213847.6224027,0
+CSX.US,D,19820226,000000,0.190432,0.191246,0.187779,0.189551,4147029.8183741,0
+CSX.US,D,19820301,000000,0.189551,0.189551,0.187779,0.187779,9569032.1981974,0
+CSX.US,D,19820302,000000,0.187779,0.190432,0.187779,0.189551,6871445.9120471,0
+CSX.US,D,19820303,000000,0.189551,0.189551,0.177951,0.177951,24922439.267791,0
+CSX.US,D,19820304,000000,0.174365,0.174365,0.169857,0.172561,38571409.100421,0
+CSX.US,D,19820305,000000,0.171571,0.171571,0.163626,0.165478,22520121.176037,0
+CSX.US,D,19820308,000000,0.165478,0.169857,0.160059,0.160912,25687433.504686,0
+CSX.US,D,19820309,000000,0.160912,0.16633,0.160059,0.16633,10495083.006824,0
+CSX.US,D,19820310,000000,0.16633,0.168114,0.165478,0.16633,9488512.4925402,0
+CSX.US,D,19820311,000000,0.167222,0.169857,0.167222,0.169857,7180144.6564669,0
+CSX.US,D,19820312,000000,0.169857,0.171571,0.167222,0.168114,3583371.6900478,0
+CSX.US,D,19820315,000000,0.168114,0.168114,0.165478,0.167222,4495966.712742,0
+CSX.US,D,19820316,000000,0.168114,0.171571,0.168114,0.170709,8240385.8895946,0
+CSX.US,D,19820317,000000,0.169857,0.169857,0.168114,0.169857,6227257.9837006,0
+CSX.US,D,19820318,000000,0.170709,0.172561,0.170709,0.171571,8656423.043395,0
+CSX.US,D,19820319,000000,0.171571,0.173482,0.171571,0.171571,4657023.2844734,0
+CSX.US,D,19820322,000000,0.172561,0.177951,0.172561,0.177951,8790635.6754955,0
+CSX.US,D,19820323,000000,0.177951,0.182429,0.177951,0.180537,4308080.3334878,0
+CSX.US,D,19820324,000000,0.180537,0.181478,0.178733,0.180537,4482555.3420077,0
+CSX.US,D,19820325,000000,0.180537,0.180537,0.177069,0.177951,14266334.010071,0
+CSX.US,D,19820326,000000,0.177951,0.177951,0.173482,0.174365,15433941.916797,0
+CSX.US,D,19820329,000000,0.174365,0.174365,0.171571,0.174365,7878008.3508396,0
+CSX.US,D,19820330,000000,0.174365,0.174365,0.169857,0.169857,13138970.309912,0
+CSX.US,D,19820331,000000,0.169857,0.171571,0.16633,0.16633,5180445.2817244,0
+CSX.US,D,19820401,000000,0.16633,0.16633,0.164557,0.164557,8696694.504741,0
+CSX.US,D,19820402,000000,0.164557,0.16633,0.164557,0.165478,18292563.576515,0
+CSX.US,D,19820405,000000,0.165478,0.168114,0.164557,0.167222,13648965.794884,0
+CSX.US,D,19820406,000000,0.169857,0.175365,0.169857,0.173482,7260648.2111433,0
+CSX.US,D,19820407,000000,0.173482,0.175365,0.172561,0.173482,8280651.2943229,0
+CSX.US,D,19820408,000000,0.174365,0.180537,0.174365,0.178733,7918271.7366952,0
+CSX.US,D,19820412,000000,0.178733,0.180537,0.177951,0.177951,7864601.0178506,0
+CSX.US,D,19820413,000000,0.177951,0.179655,0.177951,0.177951,27297930.580331,0
+CSX.US,D,19820414,000000,0.177951,0.177951,0.176227,0.177069,7086191.3724768,0
+CSX.US,D,19820415,000000,0.177069,0.178733,0.176227,0.177069,1932593.0586923,0
+CSX.US,D,19820416,000000,0.177069,0.178733,0.177069,0.178733,3355197.6984667,0
+CSX.US,D,19820419,000000,0.178733,0.182429,0.177951,0.180537,10951387.584224,0
+CSX.US,D,19820420,000000,0.180537,0.180537,0.178733,0.180537,9246947.3189509,0
+CSX.US,D,19820421,000000,0.179655,0.179655,0.175365,0.176227,4227554.5712128,0
+CSX.US,D,19820422,000000,0.176227,0.177951,0.176227,0.176227,9542196.3340569,0
+CSX.US,D,19820423,000000,0.177069,0.180537,0.177069,0.178733,7623012.6272263,0
+CSX.US,D,19820426,000000,0.178733,0.180537,0.177951,0.180537,4589922.0156048,0
+CSX.US,D,19820427,000000,0.180537,0.182429,0.178733,0.179655,6348030.9808503,0
+CSX.US,D,19820428,000000,0.179655,0.180537,0.177069,0.177951,5019384.6722476,0
+CSX.US,D,19820429,000000,0.177951,0.178733,0.176227,0.177951,7300926.7385434,0
+CSX.US,D,19820430,000000,0.177951,0.180537,0.177951,0.178733,3462565.3815001,0
+CSX.US,D,19820503,000000,0.178733,0.178733,0.176227,0.178733,8334319.9942949,0
+CSX.US,D,19820504,000000,0.178733,0.180537,0.177069,0.177069,9770346.0991667,0
+CSX.US,D,19820505,000000,0.177069,0.180537,0.177069,0.177069,10320598.913376,0
+CSX.US,D,19820506,000000,0.177951,0.180537,0.177951,0.177951,6509102.6941265,0
+CSX.US,D,19820507,000000,0.177951,0.181478,0.177069,0.179655,9609309.7161613,0
+CSX.US,D,19820510,000000,0.179655,0.180537,0.175365,0.176227,12186093.731509,0
+CSX.US,D,19820511,000000,0.176227,0.177069,0.172561,0.172561,8736931.6452528,0
+CSX.US,D,19820512,000000,0.172561,0.174365,0.172561,0.172561,20171487.935236,0
+CSX.US,D,19820513,000000,0.170709,0.170709,0.163626,0.164557,41980314.866876,0
+CSX.US,D,19820514,000000,0.163626,0.163626,0.160059,0.160059,31887850.577064,0
+CSX.US,D,19820517,000000,0.160059,0.161823,0.160059,0.160912,12696099.310844,0
+CSX.US,D,19820518,000000,0.160912,0.161823,0.157345,0.157345,26720835.845364,0
+CSX.US,D,19820519,000000,0.157345,0.158296,0.157345,0.157345,5247527.3713034,0
+CSX.US,D,19820520,000000,0.159177,0.159177,0.155553,0.157345,19138078.528503,0
+CSX.US,D,19820521,000000,0.157345,0.157345,0.154709,0.156504,9220095.3038295,0
+CSX.US,D,19820524,000000,0.156504,0.159177,0.156504,0.159177,5019384.6722476,0
+CSX.US,D,19820525,000000,0.159177,0.163626,0.159177,0.159177,5918586.4940609,0
+CSX.US,D,19820526,000000,0.159177,0.160059,0.154709,0.155553,7180144.6564669,0
+CSX.US,D,19820527,000000,0.155553,0.159177,0.155553,0.159177,83678763.825162,0
+CSX.US,D,19820528,000000,0.159177,0.160912,0.156504,0.156504,14387105.997785,0
+CSX.US,D,19820601,000000,0.156504,0.157345,0.156504,0.156504,6415156.4761905,0
+CSX.US,D,19820602,000000,0.156504,0.157345,0.155553,0.156504,12414254.600418,0
+CSX.US,D,19820603,000000,0.156504,0.159177,0.156504,0.157345,19956763.672968,0
+CSX.US,D,19820604,000000,0.157345,0.158296,0.155553,0.156504,16037881.600831,0
+CSX.US,D,19820607,000000,0.156504,0.156504,0.153818,0.153818,18909929.772829,0
+CSX.US,D,19820608,000000,0.153818,0.153818,0.151114,0.151986,10427977.70021,0
+CSX.US,D,19820609,000000,0.151986,0.151986,0.150213,0.151114,13313444.308996,0
+CSX.US,D,19820610,000000,0.149302,0.149302,0.14843,0.149302,16172075.053642,0
+CSX.US,D,19820611,000000,0.149302,0.151986,0.149302,0.150213,36450914.52093,0
+CSX.US,D,19820614,000000,0.150213,0.151114,0.144883,0.144883,10964801.983267,0
+CSX.US,D,19820615,000000,0.14304,0.14304,0.140425,0.141267,15433941.916797,0
+CSX.US,D,19820616,000000,0.141267,0.14304,0.139523,0.141267,9850876.9086232,0
+CSX.US,D,19820617,000000,0.141267,0.143961,0.141267,0.14304,9528774.8689596,0
+CSX.US,D,19820618,000000,0.14304,0.144883,0.14304,0.144883,6455405.7299378,0
+CSX.US,D,19820621,000000,0.144883,0.145705,0.14304,0.14304,3663887.3579597,0
+CSX.US,D,19820622,000000,0.143961,0.14843,0.143961,0.14843,10414557.244548,0
+CSX.US,D,19820623,000000,0.14843,0.149302,0.147498,0.14843,8012218.9640676,0
+CSX.US,D,19820624,000000,0.14843,0.150213,0.14843,0.14843,6790933.2724441,0
+CSX.US,D,19820625,000000,0.14843,0.150213,0.14843,0.149302,2563365.5785593,0
+CSX.US,D,19820628,000000,0.149302,0.150213,0.14843,0.150213,3234422.6824443,0
+CSX.US,D,19820629,000000,0.150213,0.151114,0.149302,0.149302,9059046.8075884,0
+CSX.US,D,19820630,000000,0.149302,0.151986,0.149302,0.150213,3838355.3004256,0
+CSX.US,D,19820701,000000,0.150213,0.151114,0.14843,0.149302,21379358.21838,0
+CSX.US,D,19820702,000000,0.149302,0.149302,0.146616,0.147498,3811520.4457214,0
+CSX.US,D,19820706,000000,0.147498,0.14843,0.145705,0.147498,4643599.8005035,0
+CSX.US,D,19820707,000000,0.147498,0.14843,0.147498,0.147498,1919164.5275408,0
+CSX.US,D,19820708,000000,0.147498,0.14843,0.144883,0.146616,3865197.2211839,0
+CSX.US,D,19820709,000000,0.146616,0.151114,0.146616,0.151114,5515939.5128326,0
+CSX.US,D,19820712,000000,0.151114,0.153818,0.151114,0.151986,8522209.4018581,0
+CSX.US,D,19820713,000000,0.151986,0.151986,0.149302,0.149302,1972849.3784938,0
+CSX.US,D,19820714,000000,0.149302,0.151114,0.147498,0.149302,3851776.7655229,0
+CSX.US,D,19820715,000000,0.149302,0.149302,0.147498,0.14843,9877717.8199452,0
+CSX.US,D,19820716,000000,0.14843,0.149302,0.147498,0.14843,1999709.4691056,0
+CSX.US,D,19820719,000000,0.14843,0.151986,0.146616,0.146616,6522516.0837333,0
+CSX.US,D,19820720,000000,0.146616,0.147498,0.142149,0.144883,17406801.389653,0
+CSX.US,D,19820721,000000,0.144883,0.146616,0.142149,0.145705,12293461.414542,0
+CSX.US,D,19820722,000000,0.146616,0.14843,0.146616,0.147498,8455129.3311517,0
+CSX.US,D,19820723,000000,0.147498,0.14843,0.146616,0.147498,7945120.7235078,0
+CSX.US,D,19820726,000000,0.147498,0.14843,0.146616,0.14843,2563365.5785593,0
+CSX.US,D,19820727,000000,0.14843,0.14843,0.145705,0.146616,3663887.3579597,0
+CSX.US,D,19820728,000000,0.146616,0.146616,0.14304,0.14304,5234112.9722601,0
+CSX.US,D,19820729,000000,0.14304,0.147498,0.14304,0.147498,3784655.307928,0
+CSX.US,D,19820730,000000,0.147498,0.147498,0.145705,0.146616,2643896.3880158,0
+CSX.US,D,19820802,000000,0.146616,0.14843,0.145705,0.147498,9032204.8868301,0
+CSX.US,D,19820803,000000,0.147498,0.149302,0.147498,0.14843,8508790.9650697,0
+CSX.US,D,19820804,000000,0.14843,0.14843,0.146616,0.147498,6052783.984617,0
+CSX.US,D,19820805,000000,0.146616,0.146616,0.142149,0.14304,25002974.114993,0
+CSX.US,D,19820806,000000,0.14304,0.14304,0.141267,0.141267,8884576.84625,0
+CSX.US,D,19820809,000000,0.141267,0.141267,0.139523,0.140425,7569349.983872,0
+CSX.US,D,19820810,000000,0.141267,0.14304,0.141267,0.142149,4093353.0429116,0
+CSX.US,D,19820811,000000,0.142149,0.144883,0.142149,0.14304,3046534.2843175,0
+CSX.US,D,19820812,000000,0.14304,0.144883,0.142149,0.14304,4120188.907052,0
+CSX.US,D,19820813,000000,0.144883,0.147498,0.144883,0.146616,4388605.0863266,0
+CSX.US,D,19820816,000000,0.146616,0.149302,0.146616,0.147498,9260354.6519399,0
+CSX.US,D,19820817,000000,0.147498,0.151986,0.147498,0.151986,14400548.661044,0
+CSX.US,D,19820818,000000,0.154709,0.158296,0.154709,0.155553,17433648.357593,0
+CSX.US,D,19820819,000000,0.158296,0.159177,0.156504,0.156504,8643003.5971702,0
+CSX.US,D,19820820,000000,0.156504,0.160059,0.156504,0.160059,3516266.3834339,0
+CSX.US,D,19820823,000000,0.160059,0.172561,0.159177,0.170709,12320317.467409,0
+CSX.US,D,19820824,000000,0.170709,0.176227,0.167222,0.170709,30559191.14579,0
+CSX.US,D,19820825,000000,0.170709,0.173482,0.170709,0.173482,5462247.5958254,0
+CSX.US,D,19820826,000000,0.175365,0.182429,0.175365,0.177069,14118697.894001,0
+CSX.US,D,19820827,000000,0.176227,0.176227,0.172561,0.173482,4992539.7231804,0
+CSX.US,D,19820830,000000,0.172561,0.172561,0.170709,0.172561,15635239.666785,0
+CSX.US,D,19820831,000000,0.172561,0.177069,0.172561,0.175365,9528774.8689596,0
+CSX.US,D,19820901,000000,0.175365,0.178733,0.175365,0.176227,8965110.6840154,0
+CSX.US,D,19820902,000000,0.176227,0.180537,0.174365,0.179655,11085573.970981,0
+CSX.US,D,19820903,000000,0.180537,0.185985,0.180537,0.184211,12011630.836225,0
+CSX.US,D,19820907,000000,0.184211,0.184211,0.178733,0.178733,11662687.885239,0
+CSX.US,D,19820908,000000,0.178733,0.184211,0.177951,0.182429,14883683.045969,0
+CSX.US,D,19820909,000000,0.182429,0.185985,0.182429,0.18331,14400548.661044,0
+CSX.US,D,19820910,000000,0.182429,0.182429,0.180537,0.181478,9475092.0368792,0
+CSX.US,D,19820913,000000,0.181478,0.182429,0.177951,0.180537,17863094.863254,0
+CSX.US,D,19820914,000000,0.180537,0.181478,0.178733,0.180537,21325669.329681,0
+CSX.US,D,19820915,000000,0.179655,0.179655,0.177069,0.178733,15970771.247037,0
+CSX.US,D,19820916,000000,0.178733,0.178733,0.170709,0.171571,15192362.611099,0
+CSX.US,D,19820917,000000,0.170709,0.170709,0.163626,0.165478,10830587.332295,0
+CSX.US,D,19820920,000000,0.165478,0.171571,0.163626,0.171571,7985383.0999271,0
+CSX.US,D,19820921,000000,0.171571,0.177069,0.171571,0.177069,14762890.869529,0
+CSX.US,D,19820922,000000,0.177069,0.184211,0.177069,0.180537,40866371.622378,0
+CSX.US,D,19820923,000000,0.180537,0.180537,0.176227,0.179655,7582765.3923514,0
+CSX.US,D,19820924,000000,0.178733,0.178733,0.174365,0.176227,7327755.5366298,0
+CSX.US,D,19820927,000000,0.176227,0.176227,0.173482,0.175365,4858343.2420606,0
+CSX.US,D,19820928,000000,0.175365,0.176227,0.172561,0.172561,17594683.731162,0
+CSX.US,D,19820929,000000,0.172561,0.172561,0.169005,0.169005,5287801.8609584,0
+CSX.US,D,19820930,000000,0.169005,0.169857,0.164557,0.168114,9515352.394426,0
+CSX.US,D,19821001,000000,0.168114,0.171571,0.165478,0.170709,8897997.301911,0
+CSX.US,D,19821004,000000,0.169857,0.169857,0.167222,0.169005,12628988.957049,0
+CSX.US,D,19821005,000000,0.169005,0.171571,0.168114,0.168114,8844319.5170122,0
+CSX.US,D,19821006,000000,0.168114,0.172561,0.168114,0.171571,14266334.010071,0
+CSX.US,D,19821007,000000,0.176227,0.180537,0.176227,0.178733,18936778.759642,0
+CSX.US,D,19821008,000000,0.178733,0.187779,0.178733,0.186965,27620031.61056,0
+CSX.US,D,19821011,000000,0.18867,0.195822,0.18867,0.192295,21701453.191989,0
+CSX.US,D,19821012,000000,0.192295,0.195822,0.190432,0.195822,12467930.366444,0
+CSX.US,D,19821013,000000,0.195822,0.199448,0.193999,0.193999,22479864.856236,0
+CSX.US,D,19821014,000000,0.193999,0.196763,0.193999,0.193999,8723519.2650822,0
+CSX.US,D,19821015,000000,0.193999,0.195822,0.181478,0.19494,11716374.755064,0
+CSX.US,D,19821018,000000,0.19494,0.197585,0.192295,0.197585,5542795.5656991,0
+CSX.US,D,19821019,000000,0.197585,0.201141,0.195822,0.199448,13192662.22692,0
+CSX.US,D,19821020,000000,0.20029,0.207383,0.20029,0.207383,13380555.672228,0
+CSX.US,D,19821021,000000,0.214625,0.217241,0.214625,0.216309,24855337.998923,0
+CSX.US,D,19821022,000000,0.216309,0.230732,0.216309,0.223589,30049202.726872,0
+CSX.US,D,19821025,000000,0.219073,0.219073,0.214625,0.214625,22157767.863754,0
+CSX.US,D,19821026,000000,0.214625,0.216309,0.207383,0.215417,19621223.00779,0
+CSX.US,D,19821027,000000,0.215417,0.215417,0.210187,0.21195,11783485.10886,0
+CSX.US,D,19821028,000000,0.21195,0.21195,0.208324,0.208324,8012218.9640676,0
+CSX.US,D,19821029,000000,0.208324,0.209246,0.206502,0.208324,6495683.2479017,0
+CSX.US,D,19821101,000000,0.208324,0.214625,0.208324,0.214625,15648669.207372,0
+CSX.US,D,19821102,000000,0.214625,0.219965,0.214625,0.217241,9260354.6519399,0
+CSX.US,D,19821103,000000,0.217241,0.227969,0.216309,0.225204,19661475.289846,0
+CSX.US,D,19821104,000000,0.225204,0.227018,0.223589,0.223589,11380852.259741,0
+CSX.US,D,19821105,000000,0.223589,0.223589,0.219965,0.222698,13944226.923226,0
+CSX.US,D,19821108,000000,0.222698,0.222698,0.216309,0.216309,10669553.977599,0
+CSX.US,D,19821109,000000,0.216309,0.216309,0.21195,0.212841,18091250.684982,0
+CSX.US,D,19821110,000000,0.212841,0.214625,0.202975,0.207383,22278541.87034,0
+CSX.US,D,19821111,000000,0.207383,0.210187,0.206502,0.209246,11219791.650262,0
+CSX.US,D,19821112,000000,0.209246,0.212841,0.209246,0.210187,13340289.258063,0
+CSX.US,D,19821115,000000,0.210187,0.210959,0.20565,0.209246,5032809.1656539,0
+CSX.US,D,19821116,000000,0.208324,0.208324,0.204767,0.207383,10266936.270022,0
+CSX.US,D,19821117,000000,0.207383,0.212841,0.207383,0.212841,8508790.9650697,0
+CSX.US,D,19821118,000000,0.214625,0.215417,0.210187,0.212841,6871445.9120471,0
+CSX.US,D,19821119,000000,0.212841,0.214625,0.210959,0.210959,4831486.1797579,0
+CSX.US,D,19821122,000000,0.210959,0.212841,0.202975,0.202975,6643303.2129913,0
+CSX.US,D,19821123,000000,0.202975,0.202975,0.198468,0.201141,9582458.7104762,0
+CSX.US,D,19821124,000000,0.201141,0.202975,0.201141,0.202093,17406801.389653,0
+CSX.US,D,19821126,000000,0.204767,0.206502,0.204767,0.204767,5502558.4251874,0
+CSX.US,D,19821129,000000,0.204767,0.204767,0.198468,0.201141,18024142.350059,0
+CSX.US,D,19821130,000000,0.201141,0.208324,0.199448,0.206502,16118398.278179,0
+CSX.US,D,19821201,000000,0.208324,0.217241,0.208324,0.217241,10427977.70021,0
+CSX.US,D,19821202,000000,0.217241,0.217241,0.214625,0.214625,5435429.9015384,0
+CSX.US,D,19821203,000000,0.215417,0.219965,0.215417,0.218211,11702956.318276,0
+CSX.US,D,19821206,000000,0.218211,0.219965,0.217241,0.218211,13286602.388238,0
+CSX.US,D,19821207,000000,0.218211,0.218211,0.214625,0.214625,12038477.804165,0
+CSX.US,D,19821208,000000,0.214625,0.214625,0.210187,0.210187,33726508.52162,0
+CSX.US,D,19821209,000000,0.206502,0.206502,0.20029,0.201141,19312560.603077,0
+CSX.US,D,19821210,000000,0.201141,0.202093,0.20029,0.201141,8481955.1009292,0
+CSX.US,D,19821213,000000,0.201141,0.203886,0.201141,0.203886,5529372.0817292,0
+CSX.US,D,19821214,000000,0.203886,0.206502,0.197585,0.197585,14199219.618531,0
+CSX.US,D,19821215,000000,0.197585,0.20029,0.196763,0.199448,12253187.934324,0
+CSX.US,D,19821216,000000,0.199448,0.199448,0.195822,0.195822,10844016.872883,0
+CSX.US,D,19821217,000000,0.195822,0.197585,0.193999,0.197585,14829992.138397,0
+CSX.US,D,19821220,000000,0.197585,0.198468,0.193999,0.195822,9850876.9086232,0
+CSX.US,D,19821221,000000,0.195822,0.199448,0.195822,0.199448,15071569.425223,0
+CSX.US,D,19821222,000000,0.199448,0.201141,0.197585,0.198468,15299720.199769,0
+CSX.US,D,19821223,000000,0.198468,0.204767,0.198468,0.204767,9595880.1755736,0
+CSX.US,D,19821227,000000,0.204767,0.208324,0.204767,0.206502,11541893.689927,0
+CSX.US,D,19821228,000000,0.206502,0.208324,0.204767,0.20565,9864298.3737206,0
+CSX.US,D,19821229,000000,0.20565,0.208324,0.204767,0.206502,10669553.977599,0
+CSX.US,D,19821230,000000,0.206502,0.209246,0.204767,0.204767,3905448.4938039,0
+CSX.US,D,19821231,000000,0.204767,0.206502,0.202093,0.202975,3328376.9758708,0
+CSX.US,D,19830103,000000,0.202975,0.204767,0.198468,0.198468,9971661.0095723,0
+CSX.US,D,19830104,000000,0.198468,0.198468,0.18331,0.198468,11125858.554999,0
+CSX.US,D,19830105,000000,0.198468,0.199448,0.191246,0.193108,13407396.583549,0
+CSX.US,D,19830106,000000,0.195822,0.210187,0.195822,0.210187,30854444.198641,0
+CSX.US,D,19830107,000000,0.210187,0.214625,0.210187,0.210187,32223366.006334,0
+CSX.US,D,19830110,000000,0.210187,0.216309,0.210187,0.214625,24801669.298951,0
+CSX.US,D,19830111,000000,0.214625,0.215417,0.212841,0.212841,11166127.997473,0
+CSX.US,D,19830112,000000,0.212841,0.219965,0.212841,0.218211,26626886.599119,0
+CSX.US,D,19830113,000000,0.218211,0.219073,0.214625,0.216309,11447959.585226,0
+CSX.US,D,19830114,000000,0.216309,0.219965,0.216309,0.219965,21835666.833526,0
+CSX.US,D,19830117,000000,0.219965,0.225204,0.218211,0.219073,18480448.946333,0
+CSX.US,D,19830118,000000,0.219073,0.219965,0.214625,0.216309,14011337.277021,0
+CSX.US,D,19830119,000000,0.216309,0.217241,0.206502,0.210187,6576198.9158137,0
+CSX.US,D,19830120,000000,0.210187,0.214625,0.210187,0.214625,4898596.5335533,0
+CSX.US,D,19830121,000000,0.214625,0.214625,0.209246,0.210187,17930205.21705,0
+CSX.US,D,19830124,000000,0.208324,0.208324,0.201141,0.208324,7810907.0819709,0
+CSX.US,D,19830125,000000,0.210187,0.212841,0.210187,0.21195,8723519.2650822,0
+CSX.US,D,19830126,000000,0.21195,0.212841,0.208324,0.208324,6858033.5318765,0
+CSX.US,D,19830127,000000,0.208324,0.21195,0.208324,0.21195,16131809.648913,0
+CSX.US,D,19830128,000000,0.21195,0.212841,0.210187,0.210187,11957940.93809,0
+CSX.US,D,19830131,000000,0.210187,0.210959,0.206502,0.208324,24761400.865913,0
+CSX.US,D,19830201,000000,0.208324,0.208324,0.204767,0.204767,4240967.9608197,0
+CSX.US,D,19830202,000000,0.202975,0.202975,0.198468,0.199448,3475996.9409603,0
+CSX.US,D,19830203,000000,0.20029,0.212841,0.20029,0.212841,37497757.505995,0
+CSX.US,D,19830204,000000,0.213684,0.216309,0.213684,0.216309,5354901.1109544,0
+CSX.US,D,19830207,000000,0.216309,0.218211,0.213684,0.214625,10884285.305919,0
+CSX.US,D,19830208,000000,0.214625,0.216309,0.210959,0.213684,6911715.3545205,0
+CSX.US,D,19830209,000000,0.213684,0.214625,0.210187,0.212841,16266022.281014,0
+CSX.US,D,19830210,000000,0.214625,0.218211,0.214625,0.218211,10307188.552078,0
+CSX.US,D,19830211,000000,0.219965,0.225204,0.219965,0.221737,14534734.038365,0
+CSX.US,D,19830214,000000,0.221737,0.222698,0.218211,0.222698,8522209.4018581,0
+CSX.US,D,19830215,000000,0.222698,0.223589,0.217241,0.218211,9663002.6426047,0
+CSX.US,D,19830216,000000,0.218211,0.221737,0.218211,0.219965,11461367.927652,0
+CSX.US,D,19830217,000000,0.219965,0.219965,0.218211,0.219965,17970477.687833,0
+CSX.US,D,19830218,000000,0.221737,0.221737,0.219073,0.221737,15246034.339378,0
+CSX.US,D,19830222,000000,0.221737,0.221737,0.219073,0.219965,15380255.046971,0
+CSX.US,D,19830223,000000,0.219965,0.225204,0.219965,0.225204,10830587.332295,0
+CSX.US,D,19830224,000000,0.225204,0.229851,0.225204,0.228959,15823150.27251,0
+CSX.US,D,19830225,000000,0.228959,0.230732,0.228959,0.228959,13917371.879795,0
+CSX.US,D,19830228,000000,0.228959,0.230732,0.227018,0.228959,9904551.6652132,0
+CSX.US,D,19830301,000000,0.228959,0.230732,0.227969,0.228959,11045327.745543,0
+CSX.US,D,19830302,000000,0.228959,0.228959,0.223589,0.225204,7985383.0999271,0
+CSX.US,D,19830303,000000,0.227969,0.232456,0.227969,0.230732,22372507.267565,0
+CSX.US,D,19830304,000000,0.230732,0.230732,0.228959,0.229851,5260962.9685089,0
+CSX.US,D,19830307,000000,0.229851,0.232456,0.229851,0.232456,8817485.6717443,0
+CSX.US,D,19830308,000000,0.232456,0.232456,0.227969,0.228959,8280651.2943229,0
+CSX.US,D,19830309,000000,0.228959,0.228959,0.225204,0.227969,9475092.0368792,0
+CSX.US,D,19830310,000000,0.227969,0.228959,0.227018,0.227969,5220707.6581437,0
+CSX.US,D,19830311,000000,0.227969,0.228959,0.227018,0.227018,4375191.6967197,0
+CSX.US,D,19830314,000000,0.227018,0.227969,0.225204,0.227018,6723843.1073747,0
+CSX.US,D,19830315,000000,0.227018,0.227018,0.225204,0.225204,2751264.0710492,0
+CSX.US,D,19830316,000000,0.225204,0.228959,0.224512,0.227018,13300031.928826,0
+CSX.US,D,19830317,000000,0.227018,0.228959,0.225204,0.227018,5287801.8609584,0
+CSX.US,D,19830318,000000,0.227018,0.232456,0.227018,0.230732,16869960.955613,0
+CSX.US,D,19830321,000000,0.230732,0.232456,0.228959,0.232456,6079634.990302,0
+CSX.US,D,19830322,000000,0.232456,0.242294,0.232456,0.2406,31699957.131756,0
+CSX.US,D,19830323,000000,0.2406,0.242294,0.237885,0.2406,15366834.591309,0
+CSX.US,D,19830324,000000,0.2406,0.244176,0.2406,0.244176,14333426.194012,0
+CSX.US,D,19830325,000000,0.244176,0.245038,0.2406,0.241441,6348030.9808503,0
+CSX.US,D,19830328,000000,0.241441,0.242294,0.2406,0.2406,6119876.168559,0
+CSX.US,D,19830329,000000,0.2406,0.242294,0.2406,0.241441,18212050.936912,0
+CSX.US,D,19830330,000000,0.241441,0.243136,0.2406,0.243136,12937668.522179,0
+CSX.US,D,19830331,000000,0.243136,0.244176,0.2406,0.2406,6683572.6554649,0
+CSX.US,D,19830404,000000,0.2406,0.242294,0.2406,0.2406,12065308.621123,0
+CSX.US,D,19830405,000000,0.2406,0.2406,0.236934,0.237885,14279745.380806,0
+CSX.US,D,19830406,000000,0.2406,0.2406,0.232456,0.239569,9891134.2378611,0
+CSX.US,D,19830407,000000,0.238728,0.238728,0.236082,0.236934,6200413.0346334,0
+CSX.US,D,19830408,000000,0.236934,0.238728,0.234289,0.234289,7810907.0819709,0
+CSX.US,D,19830411,000000,0.234289,0.238728,0.234289,0.236934,18158344.887796,0
+CSX.US,D,19830412,000000,0.238728,0.2406,0.237885,0.2406,17702047.37645,0
+CSX.US,D,19830413,000000,0.243136,0.249477,0.243136,0.247642,9595880.1755736,0
+CSX.US,D,19830414,000000,0.252161,0.256569,0.251229,0.254757,14937371.934666,0
+CSX.US,D,19830415,000000,0.252161,0.254757,0.249477,0.253072,9917990.2907276,0
+CSX.US,D,19830418,000000,0.253072,0.253072,0.251229,0.251229,11649275.505068,0
+CSX.US,D,19830419,000000,0.251229,0.253943,0.249477,0.252161,13702649.636401,0
+CSX.US,D,19830420,000000,0.253072,0.256569,0.251229,0.253072,13085295.553322,0
+CSX.US,D,19830421,000000,0.256569,0.259313,0.254757,0.258351,21714874.657086,0
+CSX.US,D,19830422,000000,0.25754,0.261027,0.255718,0.255718,16896797.829191,0
+CSX.US,D,19830425,000000,0.255718,0.256569,0.253943,0.254757,10065605.208636,0
+CSX.US,D,19830426,000000,0.256569,0.25754,0.253943,0.25754,17326268.561324,0
+CSX.US,D,19830427,000000,0.258351,0.260155,0.256569,0.258351,12280038.940009,0
+CSX.US,D,19830428,000000,0.261027,0.264652,0.258351,0.262047,17017577.892394,0
+CSX.US,D,19830429,000000,0.261027,0.26287,0.260155,0.261027,8092754.8207057,0
+CSX.US,D,19830502,000000,0.255718,0.260155,0.251229,0.252161,6052783.984617,0
+CSX.US,D,19830503,000000,0.250328,0.253072,0.247642,0.249477,10589019.130397,0
+CSX.US,D,19830504,000000,0.253072,0.256569,0.250328,0.253072,16950489.746197,0
+CSX.US,D,19830505,000000,0.25754,0.26287,0.253072,0.261027,14829992.138397,0
+CSX.US,D,19830506,000000,0.264652,0.268278,0.26287,0.264652,18171781.494438,0
+CSX.US,D,19830509,000000,0.266426,0.268278,0.26287,0.26287,10186392.337894,0
+CSX.US,D,19830510,000000,0.262047,0.266426,0.261027,0.264652,15044726.495027,0
+CSX.US,D,19830511,000000,0.264652,0.268278,0.264652,0.264652,17608119.328368,0
+CSX.US,D,19830512,000000,0.264652,0.266426,0.264652,0.265514,7931711.3716461,0
+CSX.US,D,19830513,000000,0.271775,0.273647,0.271775,0.271775,11340585.845576,0
+CSX.US,D,19830516,000000,0.271775,0.271775,0.267268,0.268278,47536519.784435,0
+CSX.US,D,19830517,000000,0.272736,0.277165,0.268278,0.275372,12682654.628712,0
+CSX.US,D,19830518,000000,0.276293,0.278997,0.275372,0.277165,7113034.3026715,0
+CSX.US,D,19830519,000000,0.276293,0.281673,0.274421,0.275372,27995814.463431,0
+CSX.US,D,19830520,000000,0.274421,0.277165,0.271775,0.276293,13984476.176973,0
+CSX.US,D,19830523,000000,0.273647,0.275372,0.270924,0.275372,12360560.664539,0
+CSX.US,D,19830524,000000,0.277165,0.283475,0.273647,0.283475,32706512.504495,0
+CSX.US,D,19830525,000000,0.288725,0.290558,0.281673,0.288725,37967478.501312,0
+CSX.US,D,19830526,000000,0.288725,0.296047,0.288725,0.293243,28733974.855058,0
+CSX.US,D,19830527,000000,0.29248,0.29248,0.281673,0.282654,15125253.266738,0
+CSX.US,D,19830531,000000,0.281673,0.281673,0.277165,0.279791,7461984.3197112,0
+CSX.US,D,19830601,000000,0.278997,0.281673,0.270924,0.274421,6790933.2724441,0
+CSX.US,D,19830602,000000,0.275372,0.277165,0.271775,0.277165,8226949.2829528,0
+CSX.US,D,19830603,000000,0.277165,0.277165,0.273647,0.276293,5958843.8232988,0
+CSX.US,D,19830606,000000,0.275372,0.278997,0.275372,0.277165,4536215.9664894,0
+CSX.US,D,19830607,000000,0.276293,0.276293,0.263841,0.268278,9287205.657625,0
+CSX.US,D,19830608,000000,0.268278,0.268278,0.256569,0.26287,22399333.037343,0
+CSX.US,D,19830609,000000,0.26287,0.270924,0.26287,0.270091,40705333.220499,0
+CSX.US,D,19830610,000000,0.271775,0.278997,0.271775,0.277165,54300602.051196,0
+CSX.US,D,19830613,000000,0.278176,0.278997,0.275372,0.277165,10589019.130397,0
+CSX.US,D,19830614,000000,0.277165,0.279791,0.277165,0.278176,35605411.682178,0
+CSX.US,D,19830615,000000,0.278997,0.281673,0.278176,0.281673,12615564.463642,0
+CSX.US,D,19830616,000000,0.279791,0.28713,0.279791,0.28513,35149126.284066,0
+CSX.US,D,19830617,000000,0.28513,0.28713,0.282654,0.283475,13595283.97224,0
+CSX.US,D,19830620,000000,0.28513,0.290558,0.278997,0.290558,46691011.898503,0
+CSX.US,D,19830621,000000,0.288725,0.290558,0.286179,0.28713,21916194.614674,0
+CSX.US,D,19830622,000000,0.28713,0.288725,0.284228,0.287924,9367724.3538459,0
+CSX.US,D,19830623,000000,0.288725,0.290558,0.283475,0.286179,19352806.828516,0
+CSX.US,D,19830624,000000,0.287924,0.288725,0.28513,0.288725,9448250.1161209,0
+CSX.US,D,19830627,000000,0.288725,0.290558,0.284228,0.286179,7851183.5904985,0
+CSX.US,D,19830628,000000,0.28713,0.287924,0.280702,0.281673,5502558.4251874,0
+CSX.US,D,19830629,000000,0.281673,0.284228,0.279791,0.283475,9730079.6850022,0
+CSX.US,D,19830630,000000,0.28513,0.293243,0.284228,0.290558,15474192.17998,0
+CSX.US,D,19830701,000000,0.29248,0.293243,0.287924,0.288725,6321210.2582545,0
+CSX.US,D,19830705,000000,0.286179,0.286179,0.278176,0.281673,8200119.4754301,0
+CSX.US,D,19830706,000000,0.280702,0.281673,0.278997,0.279791,15219213.616783,0
+CSX.US,D,19830707,000000,0.277165,0.277165,0.268278,0.268278,30116299.957995,0
+CSX.US,D,19830708,000000,0.273647,0.275372,0.272736,0.275372,9139578.6264812,0
+CSX.US,D,19830711,000000,0.278176,0.279791,0.274421,0.276293,8334319.9942949,0
+CSX.US,D,19830712,000000,0.275372,0.275372,0.271775,0.271775,4831486.1797579,0
+CSX.US,D,19830713,000000,0.273647,0.275372,0.271775,0.275372,6213847.6224027,0
+CSX.US,D,19830714,000000,0.275372,0.279791,0.275372,0.277165,9797200.1331607,0
+CSX.US,D,19830715,000000,0.277165,0.277165,0.273647,0.273647,4777808.3948589,0
+CSX.US,D,19830718,000000,0.272736,0.279791,0.271775,0.278176,4683875.2995949,0
+CSX.US,D,19830719,000000,0.278997,0.28513,0.278997,0.284228,15111840.886568,0
+CSX.US,D,19830720,000000,0.288725,0.291538,0.28713,0.290558,14454214.332708,0
+CSX.US,D,19830721,000000,0.289646,0.291538,0.28713,0.288725,13595283.97224,0
+CSX.US,D,19830722,000000,0.28513,0.288725,0.281673,0.284228,16172075.053642,0
+CSX.US,D,19830725,000000,0.284228,0.288725,0.282654,0.287924,13917371.879795,0
+CSX.US,D,19830726,000000,0.287924,0.29248,0.287924,0.29248,14333426.194012,0
+CSX.US,D,19830727,000000,0.290558,0.290558,0.28513,0.288725,6401730.9733479,0
+CSX.US,D,19830728,000000,0.28513,0.28713,0.281673,0.281673,3274675.9739369,0
+CSX.US,D,19830729,000000,0.271775,0.275372,0.270091,0.273647,17447046.605654,0
+CSX.US,D,19830801,000000,0.273647,0.276293,0.272736,0.274421,5757517.8090938,0
+CSX.US,D,19830802,000000,0.276293,0.283475,0.274421,0.278176,8307481.1018455,0
+CSX.US,D,19830803,000000,0.278176,0.296047,0.278176,0.296047,11850586.377729,0
+CSX.US,D,19830804,000000,0.294085,0.294085,0.281673,0.28513,39953777.60912,0
+CSX.US,D,19830805,000000,0.282654,0.283475,0.278176,0.278176,11340585.845576,0
+CSX.US,D,19830808,000000,0.278176,0.278176,0.275372,0.275372,6093053.4270904,0
+CSX.US,D,19830809,000000,0.273647,0.275372,0.270924,0.273647,11394263.630474,0
+CSX.US,D,19830810,000000,0.275372,0.279791,0.273647,0.279791,10132728.685103,0
+CSX.US,D,19830811,000000,0.278997,0.283475,0.278997,0.278997,5636735.7270173,0
+CSX.US,D,19830812,000000,0.278176,0.281673,0.276293,0.281673,8320901.5575066,0
+CSX.US,D,19830815,000000,0.28513,0.286179,0.278176,0.278176,4737555.1033663,0
+CSX.US,D,19830816,000000,0.276293,0.278997,0.276293,0.278997,87114490.314213,0
+CSX.US,D,19830817,000000,0.280702,0.281673,0.278997,0.279791,7072781.0111787,0
+CSX.US,D,19830818,000000,0.280702,0.282654,0.279791,0.280702,5717264.5176013,0
+CSX.US,D,19830819,000000,0.281673,0.281673,0.280702,0.281673,3207579.7522497,0
+CSX.US,D,19830822,000000,0.281673,0.283475,0.279791,0.281673,11313740.896509,0
+CSX.US,D,19830823,000000,0.282654,0.282654,0.277165,0.277165,9461678.6472723,0
+CSX.US,D,19830824,000000,0.276293,0.279791,0.275372,0.275372,3006260.8040989,0
+CSX.US,D,19830825,000000,0.275372,0.277165,0.273647,0.273647,3798089.8956974,0
+CSX.US,D,19830826,000000,0.275372,0.276293,0.273647,0.275372,4469134.8863467,0
+CSX.US,D,19830829,000000,0.277165,0.278997,0.276293,0.278997,3985984.3504419,0
+CSX.US,D,19830830,000000,0.278997,0.283475,0.278997,0.279791,3650453.7796268,0
+CSX.US,D,19830831,000000,0.278997,0.283475,0.278997,0.283475,4469134.8863467,0
+CSX.US,D,19830901,000000,0.279791,0.28713,0.279791,0.284228,7515655.038556,0
+CSX.US,D,19830902,000000,0.28513,0.28713,0.283475,0.284228,4455701.3080137,0
+CSX.US,D,19830906,000000,0.28713,0.294085,0.28513,0.294085,10159544.360518,0
+CSX.US,D,19830907,000000,0.29248,0.299544,0.290558,0.299544,27056349.255762,0
+CSX.US,D,19830908,000000,0.299544,0.299544,0.296839,0.296839,9206692.0085856,0
+CSX.US,D,19830909,000000,0.296839,0.298652,0.296047,0.296047,10521921.899273,0
+CSX.US,D,19830912,000000,0.298652,0.298652,0.294085,0.294085,7797496.720673,0
+CSX.US,D,19830913,000000,0.294085,0.295095,0.290558,0.294085,4576495.503326,0
+CSX.US,D,19830914,000000,0.294085,0.301366,0.294085,0.295095,24949296.330094,0
+CSX.US,D,19830915,000000,0.296047,0.299544,0.294085,0.295095,21755127.94858,0
+CSX.US,D,19830916,000000,0.29777,0.30314,0.296047,0.29777,27069777.786913,0
+CSX.US,D,19830919,000000,0.301366,0.310222,0.300455,0.307608,36960938.270118,0
+CSX.US,D,19830920,000000,0.31479,0.317336,0.310222,0.316553,34437806.803762,0
+CSX.US,D,19830921,000000,0.31479,0.31479,0.30314,0.30314,23929305.360151,0
+CSX.US,D,19830922,000000,0.304011,0.311163,0.304011,0.306696,13877121.616612,0
+CSX.US,D,19830923,000000,0.306696,0.309371,0.304892,0.305775,16037881.600831,0
+CSX.US,D,19830926,000000,0.306696,0.309371,0.304892,0.305775,8119591.6942824,0
+CSX.US,D,19830927,000000,0.307608,0.308519,0.302248,0.302248,14521329.733684,0
+CSX.US,D,19830928,000000,0.30314,0.307608,0.30314,0.304011,12709512.700451,0
+CSX.US,D,19830929,000000,0.305775,0.307608,0.304892,0.304892,14856846.172391,0
+CSX.US,D,19830930,000000,0.304011,0.304011,0.299544,0.302248,11488218.933337,0
+CSX.US,D,19831003,000000,0.301366,0.302248,0.298652,0.300455,13179232.686331,0
+CSX.US,D,19831004,000000,0.301366,0.305775,0.301366,0.304011,9689816.2991464,0
+CSX.US,D,19831005,000000,0.305775,0.305775,0.301366,0.304892,24117201.833767,0
+CSX.US,D,19831006,000000,0.305775,0.31479,0.305775,0.311163,18815980.526585,0
+CSX.US,D,19831007,000000,0.312858,0.318356,0.311163,0.311163,13353714.760905,0
+CSX.US,D,19831010,000000,0.311163,0.31479,0.307608,0.311163,6106472.8733152,0
+CSX.US,D,19831011,000000,0.311163,0.312016,0.30314,0.304892,23405903.551626,0
+CSX.US,D,19831012,000000,0.304011,0.307608,0.301366,0.302248,15460768.696009,0
+CSX.US,D,19831013,000000,0.302248,0.302248,0.29777,0.29777,5354901.1109544,0
+CSX.US,D,19831014,000000,0.299544,0.304892,0.298652,0.301366,9475092.0368792,0
+CSX.US,D,19831017,000000,0.304011,0.311163,0.30314,0.304011,16601534.681976,0
+CSX.US,D,19831018,000000,0.307608,0.312016,0.306696,0.306696,20775419.54378,0
+CSX.US,D,19831019,000000,0.308519,0.312016,0.307608,0.308519,11635848.992789,0
+CSX.US,D,19831020,000000,0.312016,0.312858,0.309371,0.309371,12508191.733428,0
+CSX.US,D,19831021,000000,0.308519,0.312858,0.304011,0.304011,14105274.410031,0
+CSX.US,D,19831024,000000,0.304011,0.310222,0.304011,0.309371,9112725.6019235,0
+CSX.US,D,19831025,000000,0.309371,0.312016,0.309371,0.309371,6039365.5478286,0
+CSX.US,D,19831026,000000,0.307608,0.317336,0.296047,0.296047,15492095.542266,0
+CSX.US,D,19831027,000000,0.298652,0.304892,0.29777,0.298652,7023558.8781256,0
+CSX.US,D,19831028,000000,0.298652,0.300455,0.29777,0.298652,96638809.531328,0
+CSX.US,D,19831031,000000,0.298652,0.302248,0.298652,0.298652,24067987.776205,0
+CSX.US,D,19831101,000000,0.298652,0.300455,0.294085,0.298652,9197742.3463148,0
+CSX.US,D,19831102,000000,0.298652,0.300455,0.29777,0.298652,5887256.6194954,0
+CSX.US,D,19831103,000000,0.298652,0.302248,0.296047,0.296047,6321210.2582545,0
+CSX.US,D,19831104,000000,0.296047,0.300455,0.29248,0.300455,15599468.272482,0
+CSX.US,D,19831107,000000,0.300455,0.302248,0.29777,0.300455,3605736.7607982,0
+CSX.US,D,19831108,000000,0.298652,0.304011,0.29777,0.302248,5189375.7647054,0
+CSX.US,D,19831109,000000,0.302248,0.302248,0.296047,0.298652,6571709.9525701,0
+CSX.US,D,19831110,000000,0.298652,0.298652,0.294085,0.294085,9121690.4057389,0
+CSX.US,D,19831111,000000,0.300455,0.304892,0.29777,0.304011,13725014.707151,0
+CSX.US,D,19831114,000000,0.304892,0.315701,0.298652,0.31479,14637631.937444,0
+CSX.US,D,19831115,000000,0.31479,0.32011,0.311163,0.31479,22609587.515656,0
+CSX.US,D,19831116,000000,0.317336,0.32011,0.311163,0.318356,8795100.4122679,0
+CSX.US,D,19831117,000000,0.311163,0.318356,0.309371,0.311163,12785568.678772,0
+CSX.US,D,19831118,000000,0.312858,0.31479,0.307608,0.31479,18516245.576544,0
+CSX.US,D,19831121,000000,0.315701,0.329906,0.312858,0.329906,18968078.351118,0
+CSX.US,D,19831122,000000,0.329906,0.34235,0.324617,0.34235,28036079.86816,0
+CSX.US,D,19831123,000000,0.340695,0.340695,0.329906,0.336257,14874725.308206,0
+CSX.US,D,19831125,000000,0.336257,0.336257,0.32645,0.329906,3596785.0796547,0
+CSX.US,D,19831128,000000,0.32645,0.333424,0.32011,0.32645,8651947.2028233,0
+CSX.US,D,19831129,000000,0.324617,0.337039,0.323627,0.336257,14293167.855338,0
+CSX.US,D,19831130,000000,0.334375,0.336257,0.329906,0.334375,8786165.8915416,0
+CSX.US,D,19831201,000000,0.33177,0.333424,0.32011,0.323627,8835360.7698146,0
+CSX.US,D,19831202,000000,0.323627,0.323627,0.309371,0.315701,20761992.022065,0
+CSX.US,D,19831205,000000,0.31479,0.32011,0.311163,0.318356,13174786.119413,0
+CSX.US,D,19831206,000000,0.32011,0.324617,0.318356,0.324617,9689816.2991464,0
+CSX.US,D,19831207,000000,0.323627,0.333424,0.323627,0.329906,23575901.710138,0
+CSX.US,D,19831208,000000,0.33177,0.334375,0.329906,0.33177,17885473.056677,0
+CSX.US,D,19831209,000000,0.33177,0.333424,0.328213,0.329906,11895322.575847,0
+CSX.US,D,19831212,000000,0.329906,0.334375,0.329906,0.334375,5891733.4695033,0
+CSX.US,D,19831213,000000,0.336257,0.340695,0.334375,0.336257,8920349.2499894,0
+CSX.US,D,19831214,000000,0.337039,0.337039,0.32645,0.329906,7412765.2149669,0
+CSX.US,D,19831215,000000,0.328213,0.33177,0.318356,0.318356,5918586.4940609,0
+CSX.US,D,19831216,000000,0.321823,0.32645,0.32011,0.324617,7631969.3555512,0
+CSX.US,D,19831219,000000,0.32645,0.328213,0.323627,0.323627,8365638.7650613,0
+CSX.US,D,19831220,000000,0.323627,0.329906,0.323627,0.32645,23343257.934602,0
+CSX.US,D,19831221,000000,0.32645,0.333424,0.32645,0.33177,16306284.657434,0
+CSX.US,D,19831222,000000,0.328213,0.328213,0.311163,0.312858,16203390.796099,0
+CSX.US,D,19831223,000000,0.312858,0.32011,0.312858,0.317336,3314929.2654296,0
+CSX.US,D,19831227,000000,0.32011,0.321823,0.315701,0.318356,2670744.3653919,0
+CSX.US,D,19831228,000000,0.311163,0.318356,0.311163,0.311163,11228735.255917,0
+CSX.US,D,19831229,000000,0.309371,0.315701,0.306696,0.311163,12968978.208017,0
+CSX.US,D,19831230,000000,0.309371,0.311163,0.306696,0.307608,4572015.6250089,0
+CSX.US,D,19840103,000000,0.307608,0.309371,0.298652,0.300455,9873238.9510647,0
+CSX.US,D,19840104,000000,0.300455,0.306696,0.298652,0.302248,14574995.405348,0
+CSX.US,D,19840105,000000,0.302248,0.315701,0.302248,0.312858,25915585.288668,0
+CSX.US,D,19840106,000000,0.312858,0.324617,0.309371,0.324617,13921864.880784,0
+CSX.US,D,19840109,000000,0.32645,0.32645,0.321823,0.324617,9336418.7057514,0
+CSX.US,D,19840110,000000,0.324617,0.324617,0.309371,0.312858,7426190.7178095,0
+CSX.US,D,19840111,000000,0.304892,0.311163,0.304011,0.309371,14731581.183689,0
+CSX.US,D,19840112,000000,0.309371,0.317336,0.306696,0.315701,7184606.3649304,0
+CSX.US,D,19840113,000000,0.31479,0.315701,0.304892,0.309371,7913814.065977,0
+CSX.US,D,19840116,000000,0.304892,0.31479,0.304892,0.306696,7609595.1998741,0
+CSX.US,D,19840117,000000,0.309371,0.31479,0.307608,0.31479,11264540.971054,0
+CSX.US,D,19840118,000000,0.315701,0.317336,0.306696,0.309371,5507003.98267,0
+CSX.US,D,19840119,000000,0.309371,0.312858,0.306696,0.311163,8383539.0990392,0
+CSX.US,D,19840120,000000,0.307608,0.312858,0.304011,0.304892,4147029.8183741,0
+CSX.US,D,19840123,000000,0.304011,0.304011,0.298652,0.298652,5770942.3025,0
+CSX.US,D,19840124,000000,0.298652,0.307608,0.29248,0.29777,6898290.8611144,0
+CSX.US,D,19840125,000000,0.298652,0.302248,0.294085,0.296047,14158954.213802,0
+CSX.US,D,19840126,000000,0.29777,0.298652,0.283475,0.28513,13259779.64677,0
+CSX.US,D,19840127,000000,0.28513,0.287924,0.279791,0.283475,20189376.155978,0
+CSX.US,D,19840130,000000,0.286179,0.286179,0.264652,0.268278,16319705.113094,0
+CSX.US,D,19840131,000000,0.264652,0.279791,0.264652,0.279791,31409177.900604,0
+CSX.US,D,19840201,000000,0.283475,0.28513,0.275372,0.28513,12262144.662648,0
+CSX.US,D,19840202,000000,0.28513,0.296047,0.28513,0.294085,23549056.76107,0
+CSX.US,D,19840203,000000,0.29248,0.29777,0.270924,0.273647,11479266.242758,0
+CSX.US,D,19840206,000000,0.268278,0.277165,0.264652,0.273647,12758710.607032,0
+CSX.US,D,19840207,000000,0.273647,0.279791,0.270924,0.278997,13474495.833546,0
+CSX.US,D,19840208,000000,0.278997,0.278997,0.268278,0.269269,18449149.354857,0
+CSX.US,D,19840209,000000,0.264652,0.270924,0.259313,0.270924,21603047.284462,0
+CSX.US,D,19840210,000000,0.270924,0.278997,0.270924,0.273647,12566351.415515,0
+CSX.US,D,19840213,000000,0.275372,0.277165,0.273647,0.275372,4979127.3430098,0
+CSX.US,D,19840214,000000,0.277165,0.286179,0.277165,0.281673,6495683.2479017,0
+CSX.US,D,19840215,000000,0.28513,0.286179,0.279791,0.283475,8696694.504741,0
+CSX.US,D,19840216,000000,0.278997,0.28513,0.277165,0.28513,7233804.2715123,0
+CSX.US,D,19840217,000000,0.283475,0.28713,0.270091,0.283475,9707729.7557964,0
+CSX.US,D,19840221,000000,0.283475,0.283475,0.277165,0.277165,3221010.3022737,0
+CSX.US,D,19840222,000000,0.271775,0.275372,0.261027,0.261027,8557997.9565783,0
+CSX.US,D,19840223,000000,0.25754,0.266426,0.254757,0.266426,7126439.6167879,0
+CSX.US,D,19840224,000000,0.26287,0.281673,0.26287,0.278997,14033693.262845,0
+CSX.US,D,19840227,000000,0.278997,0.283475,0.271775,0.281673,6513576.5158255,0
+CSX.US,D,19840228,000000,0.275372,0.278997,0.271775,0.273647,5605434.1166682,0
+CSX.US,D,19840229,000000,0.273647,0.278997,0.267268,0.270091,14288695.043076,0
+CSX.US,D,19840301,000000,0.270091,0.275372,0.264652,0.267268,13997900.670379,0
+CSX.US,D,19840302,000000,0.270091,0.271775,0.267268,0.267268,12324787.251363,0
+CSX.US,D,19840305,000000,0.267268,0.270091,0.266426,0.269269,7175661.749841,0
+CSX.US,D,19840306,000000,0.270091,0.270091,0.266426,0.267268,5632265.9430634,0
+CSX.US,D,19840307,000000,0.266426,0.266426,0.250328,0.254757,22180131.925067,0
+CSX.US,D,19840308,000000,0.25754,0.264652,0.254757,0.26287,8155381.258439,0
+CSX.US,D,19840309,000000,0.261027,0.26287,0.25754,0.25754,7359086.4206318,0
+CSX.US,D,19840312,000000,0.25754,0.273647,0.25754,0.269269,12333737.923069,0
+CSX.US,D,19840313,000000,0.273647,0.281673,0.270091,0.271775,15053681.204479,0
+CSX.US,D,19840314,000000,0.275372,0.278997,0.271775,0.275372,6902749.5412689,0
+CSX.US,D,19840315,000000,0.275372,0.28513,0.271775,0.279791,9179823.8424834,0
+CSX.US,D,19840316,000000,0.29248,0.299544,0.289646,0.29248,24354303.280021,0
+CSX.US,D,19840319,000000,0.289646,0.289646,0.283475,0.283475,6433032.5836971,0
+CSX.US,D,19840320,000000,0.283475,0.29248,0.283475,0.290558,16767058.009352,0
+CSX.US,D,19840321,000000,0.289646,0.296047,0.28513,0.287924,21884870.796725,0
+CSX.US,D,19840322,000000,0.287924,0.287924,0.277165,0.281673,13716066.054317,0
+CSX.US,D,19840323,000000,0.283475,0.28513,0.279791,0.279791,7779598.4055676,0
+CSX.US,D,19840326,000000,0.278997,0.279791,0.270091,0.271775,4764387.9391979,0
+CSX.US,D,19840327,000000,0.277165,0.283475,0.275372,0.277165,7873545.6329399,0
+CSX.US,D,19840328,000000,0.279791,0.29777,0.278997,0.296047,16941542.102798,0
+CSX.US,D,19840329,000000,0.302248,0.304011,0.296047,0.296047,13223965.856141,0
+CSX.US,D,19840330,000000,0.299544,0.299544,0.296047,0.296047,7963015.0008679,0
+CSX.US,D,19840402,000000,0.29777,0.300455,0.289646,0.29777,17532050.227373,0
+CSX.US,D,19840403,000000,0.29777,0.299544,0.289646,0.29248,6755144.7177238,0
+CSX.US,D,19840404,000000,0.290558,0.29248,0.28713,0.287924,14897111.577119,0
+CSX.US,D,19840405,000000,0.28713,0.28713,0.271775,0.275372,19263358.65875,0
+CSX.US,D,19840406,000000,0.273647,0.277165,0.267268,0.275372,9613768.3963159,0
+CSX.US,D,19840409,000000,0.277165,0.283475,0.277165,0.279791,11040849.886098,0
+CSX.US,D,19840410,000000,0.279791,0.28713,0.277165,0.28513,7757217.1838364,0
+CSX.US,D,19840411,000000,0.28713,0.28713,0.277165,0.278997,8566954.6849033,0
+CSX.US,D,19840412,000000,0.273647,0.296047,0.273647,0.290558,12338190.546607,0
+CSX.US,D,19840413,000000,0.296047,0.29777,0.287924,0.289646,16172075.053642,0
+CSX.US,D,19840416,000000,0.28713,0.290558,0.28713,0.289646,4549650.5542586,0
+CSX.US,D,19840417,000000,0.289646,0.29248,0.287924,0.289646,7130928.5800315,0
+CSX.US,D,19840418,000000,0.290558,0.290558,0.279791,0.283475,11031908.299317,0
+CSX.US,D,19840419,000000,0.283475,0.28513,0.278997,0.28513,4639129.0071134,0
+CSX.US,D,19840423,000000,0.28713,0.28713,0.281673,0.281673,5184912.0373693,0
+CSX.US,D,19840424,000000,0.28513,0.287924,0.281673,0.287924,9761416.6256219,0
+CSX.US,D,19840425,000000,0.28513,0.287924,0.281673,0.281673,6191460.3440536,0
+CSX.US,D,19840426,000000,0.283475,0.289646,0.281673,0.287924,14897111.577119,0
+CSX.US,D,19840427,000000,0.287924,0.287924,0.283475,0.283475,3722044.0117393,0
+CSX.US,D,19840430,000000,0.28713,0.287924,0.281673,0.28513,8168779.5065013,0
+CSX.US,D,19840501,000000,0.287924,0.299544,0.28513,0.299544,12892926.267442,0
+CSX.US,D,19840502,000000,0.300455,0.300455,0.29248,0.29777,13161338.408972,0
+CSX.US,D,19840503,000000,0.296047,0.296047,0.287924,0.290558,11787951.864505,0
+CSX.US,D,19840504,000000,0.289646,0.290558,0.283475,0.289646,8186702.048078,0
+CSX.US,D,19840507,000000,0.289646,0.29248,0.28713,0.29248,17523102.583976,0
+CSX.US,D,19840508,000000,0.29248,0.294085,0.287924,0.289646,7882491.2574655,0
+CSX.US,D,19840509,000000,0.289646,0.29248,0.28713,0.290558,17925729.376479,0
+CSX.US,D,19840510,000000,0.289646,0.290558,0.28513,0.287924,11734266.004116,0
+CSX.US,D,19840511,000000,0.283475,0.287924,0.281673,0.283475,12002683.192827,0
+CSX.US,D,19840514,000000,0.281673,0.287924,0.279791,0.283475,3650453.7796268,0
+CSX.US,D,19840515,000000,0.279791,0.283475,0.277165,0.281673,19070972.212453,0
+CSX.US,D,19840516,000000,0.283475,0.28713,0.281673,0.283475,11233220.181415,0
+CSX.US,D,19840517,000000,0.281673,0.283475,0.277165,0.279791,11054277.407814,0
+CSX.US,D,19840518,000000,0.278997,0.281673,0.277165,0.281673,5131217.0920533,0
+CSX.US,D,19840521,000000,0.281673,0.283475,0.273647,0.273647,22278541.87034,0
+CSX.US,D,19840522,000000,0.275372,0.277165,0.270091,0.275372,18994926.328494,0
+CSX.US,D,19840523,000000,0.271775,0.273647,0.26287,0.273647,6263054.6139113,0
+CSX.US,D,19840524,000000,0.26287,0.264652,0.259313,0.259313,12212931.614523,0
+CSX.US,D,19840525,000000,0.26287,0.266426,0.259313,0.26287,4755431.2108729,0
+CSX.US,D,19840529,000000,0.264652,0.267268,0.261027,0.266426,7954061.3008519,0
+CSX.US,D,19840530,000000,0.264652,0.275372,0.26287,0.273647,7376971.6130652,0
+CSX.US,D,19840531,000000,0.270091,0.271775,0.26287,0.266426,5936465.6298766,0
+CSX.US,D,19840601,000000,0.266426,0.275372,0.266426,0.271775,8884576.84625,0
+CSX.US,D,19840604,000000,0.273647,0.278997,0.273647,0.277165,8262753.9886539,0
+CSX.US,D,19840605,000000,0.279791,0.279791,0.269269,0.270091,6620929.0573143,0
+CSX.US,D,19840606,000000,0.271775,0.279791,0.269269,0.270091,5618843.4685298,0
+CSX.US,D,19840607,000000,0.264652,0.267268,0.26287,0.267268,21692513.624082,0
+CSX.US,D,19840608,000000,0.267268,0.269269,0.26287,0.267268,14516850.864804,0
+CSX.US,D,19840611,000000,0.267268,0.267268,0.261027,0.264652,8396964.6018818,0
+CSX.US,D,19840612,000000,0.26287,0.266426,0.261027,0.261027,4764387.9391979,0
+CSX.US,D,19840613,000000,0.264652,0.264652,0.261027,0.261027,5502558.4251874,0
+CSX.US,D,19840614,000000,0.26287,0.264652,0.259313,0.261027,9613768.3963159,0
+CSX.US,D,19840615,000000,0.261027,0.264652,0.25754,0.261027,12110046.838115,0
+CSX.US,D,19840618,000000,0.261027,0.270091,0.261027,0.269269,9931401.6614619,0
+CSX.US,D,19840619,000000,0.270091,0.271775,0.267268,0.271775,4706224.2193643,0
+CSX.US,D,19840620,000000,0.266426,0.271775,0.264652,0.271775,7126439.6167879,0
+CSX.US,D,19840621,000000,0.271775,0.275372,0.264652,0.264652,11031908.299317,0
+CSX.US,D,19840622,000000,0.264652,0.270091,0.26287,0.266426,13407396.583549,0
+CSX.US,D,19840625,000000,0.269269,0.270091,0.264652,0.264652,13393957.958036,0
+CSX.US,D,19840626,000000,0.264652,0.264652,0.261027,0.261027,14928411.168596,0
+CSX.US,D,19840627,000000,0.261027,0.266426,0.259313,0.259313,10933501.382354,0
+CSX.US,D,19840628,000000,0.261027,0.264652,0.259313,0.261027,8061434.0310667,0
+CSX.US,D,19840629,000000,0.264652,0.266426,0.26287,0.264652,8580372.1122555,0
+CSX.US,D,19840702,000000,0.26287,0.270091,0.26287,0.267268,10222185.939796,0
+CSX.US,D,19840703,000000,0.267268,0.270091,0.267268,0.269269,6043846.4355818,0
+CSX.US,D,19840705,000000,0.270091,0.270091,0.264652,0.264652,8929299.9216965,0
+CSX.US,D,19840706,000000,0.266426,0.266426,0.26287,0.264652,10325072.735076,0
+CSX.US,D,19840709,000000,0.264652,0.267268,0.261027,0.264652,7591712.0263134,0
+CSX.US,D,19840710,000000,0.264652,0.267268,0.261027,0.264652,8839838.6292589,0
+CSX.US,D,19840711,000000,0.261027,0.26287,0.261027,0.261027,12691613.375909,0
+CSX.US,D,19840712,000000,0.261027,0.26287,0.259313,0.26287,8768269.595309,0
+CSX.US,D,19840713,000000,0.264652,0.266426,0.261027,0.26287,7963015.0008679,0
+CSX.US,D,19840716,000000,0.261027,0.26287,0.254757,0.261027,22426169.910919,0
+CSX.US,D,19840717,000000,0.25754,0.264652,0.25754,0.264652,6647770.9780726,0
+CSX.US,D,19840718,000000,0.261027,0.264652,0.253072,0.253072,18467041.613344,0
+CSX.US,D,19840719,000000,0.253072,0.253072,0.245038,0.245038,11277961.426715,0
+CSX.US,D,19840720,000000,0.245038,0.248593,0.242294,0.248593,7224872.7790949,0
+CSX.US,D,19840723,000000,0.245038,0.248593,0.234289,0.246821,19652549.854047,0
+CSX.US,D,19840724,000000,0.246821,0.248593,0.234289,0.234289,31176549.266613,0
+CSX.US,D,19840725,000000,0.242294,0.246821,0.236934,0.236934,11313740.896509,0
+CSX.US,D,19840726,000000,0.242294,0.246821,0.242294,0.245038,15903667.959294,0
+CSX.US,D,19840727,000000,0.246821,0.259313,0.244176,0.256569,18994926.328494,0
+CSX.US,D,19840730,000000,0.256569,0.266426,0.253072,0.261027,10070074.99259,0
+CSX.US,D,19840731,000000,0.26287,0.269269,0.261027,0.26287,24940348.686696,0
+CSX.US,D,19840801,000000,0.26287,0.269269,0.26287,0.269269,31248124.357181,0
+CSX.US,D,19840802,000000,0.270091,0.289646,0.270091,0.289646,28340273.498354,0
+CSX.US,D,19840803,000000,0.289646,0.312016,0.289646,0.305775,49925432.562074,0
+CSX.US,D,19840806,000000,0.309371,0.318356,0.302248,0.302248,32898890.875301,0
+CSX.US,D,19840807,000000,0.296047,0.305775,0.296047,0.301366,17124956.679228,0
+CSX.US,D,19840808,000000,0.301366,0.307608,0.296047,0.29777,8137495.0565693,0
+CSX.US,D,19840809,000000,0.29777,0.309371,0.29777,0.305775,10929008.381365,0
+CSX.US,D,19840810,000000,0.310222,0.318356,0.305775,0.307608,38437200.506065,0
+CSX.US,D,19840813,000000,0.305775,0.310222,0.302248,0.309371,4527288.5118172,0
+CSX.US,D,19840814,000000,0.309371,0.310222,0.299544,0.304011,10638232.178523,0
+CSX.US,D,19840815,000000,0.304011,0.309371,0.302248,0.302248,6562762.3091719,0
+CSX.US,D,19840816,000000,0.305775,0.310222,0.302248,0.302248,5829120.1544419,0
+CSX.US,D,19840817,000000,0.302248,0.310222,0.302248,0.309371,7162238.2658711,0
+CSX.US,D,19840820,000000,0.309371,0.312016,0.307608,0.311163,7229353.6668482,0
+CSX.US,D,19840821,000000,0.311163,0.316553,0.309371,0.315701,18171781.494438,0
+CSX.US,D,19840822,000000,0.318356,0.321823,0.316553,0.318356,19920955.938958,0
+CSX.US,D,19840823,000000,0.318356,0.323627,0.316553,0.32011,14521329.733684,0
+CSX.US,D,19840824,000000,0.32011,0.32011,0.313879,0.315701,8598263.3613066,0
+CSX.US,D,19840827,000000,0.312016,0.312016,0.304011,0.311163,6611976.3667347,0
+CSX.US,D,19840828,000000,0.307608,0.315701,0.307608,0.315701,7019075.9714998,0
+CSX.US,D,19840829,000000,0.313879,0.316553,0.307608,0.309371,5770942.3025,0
+CSX.US,D,19840830,000000,0.304011,0.309371,0.304011,0.309371,5202810.3524747,0
+CSX.US,D,19840831,000000,0.309371,0.311163,0.304011,0.309371,3668348.0569869,0
+CSX.US,D,19840904,000000,0.307608,0.309371,0.304011,0.309371,3681781.6353199,0
+CSX.US,D,19840905,000000,0.305775,0.307608,0.302248,0.305775,3010737.6541068,0
+CSX.US,D,19840906,000000,0.305775,0.309371,0.304011,0.309371,9085898.8227098,0
+CSX.US,D,19840907,000000,0.307608,0.309371,0.301366,0.302248,3677301.757003,0
+CSX.US,D,19840910,000000,0.296047,0.296047,0.289646,0.291538,15420514.39508,0
+CSX.US,D,19840911,000000,0.291538,0.29777,0.291538,0.291538,9466141.3651721,0
+CSX.US,D,19840912,000000,0.291538,0.29777,0.291538,0.29777,10955851.31156,0
+CSX.US,D,19840913,000000,0.29777,0.304011,0.296047,0.304011,10155078.614309,0
+CSX.US,D,19840914,000000,0.305775,0.313879,0.305775,0.311163,37153278.282346,0
+CSX.US,D,19840917,000000,0.311163,0.315701,0.309371,0.312016,10293751.945437,0
+CSX.US,D,19840918,000000,0.311163,0.312016,0.309371,0.312016,10611376.125657,0
+CSX.US,D,19840919,000000,0.309371,0.313879,0.307608,0.309371,12973429.822118,0
+CSX.US,D,19840920,000000,0.305775,0.313879,0.305775,0.313879,10647185.878539,0
+CSX.US,D,19840921,000000,0.311163,0.313879,0.307608,0.311163,14557110.212914,0
+CSX.US,D,19840924,000000,0.309371,0.312016,0.309371,0.309371,5225163.3099893,0
+CSX.US,D,19840925,000000,0.307608,0.311163,0.304011,0.305775,10674015.686062,0
+CSX.US,D,19840926,000000,0.305775,0.309371,0.304011,0.307608,12293461.414542,0
+CSX.US,D,19840927,000000,0.309371,0.316553,0.307608,0.315701,20359358.163509,0
+CSX.US,D,19840928,000000,0.316553,0.316553,0.312016,0.315701,9631674.7869116,0
+CSX.US,D,19841001,000000,0.315701,0.316553,0.311163,0.312016,9407984.7113927,0
+CSX.US,D,19841002,000000,0.309371,0.313879,0.301366,0.301366,10454817.602095,0
+CSX.US,D,19841003,000000,0.301366,0.301366,0.294085,0.29777,29861307.262691,0
+CSX.US,D,19841004,000000,0.294085,0.296047,0.291538,0.29248,20377281.714521,0
+CSX.US,D,19841005,000000,0.294085,0.299544,0.29248,0.29777,13241869.218428,0
+CSX.US,D,19841008,000000,0.299544,0.299544,0.294085,0.296047,1847598.5218997,0
+CSX.US,D,19841009,000000,0.29777,0.299544,0.29248,0.296047,10445866.930388,0
+CSX.US,D,19841010,000000,0.29248,0.29777,0.289646,0.29777,6956459.6281294,0
+CSX.US,D,19841011,000000,0.299544,0.302248,0.294085,0.299544,17017577.892394,0
+CSX.US,D,19841012,000000,0.299544,0.301366,0.294085,0.296047,11734266.004116,0
+CSX.US,D,19841015,000000,0.296047,0.301366,0.294085,0.301366,13241869.218428,0
+CSX.US,D,19841016,000000,0.29777,0.301366,0.289646,0.289646,25061136.825391,0
+CSX.US,D,19841017,000000,0.287924,0.29248,0.283475,0.28713,8557997.9565783,0
+CSX.US,D,19841018,000000,0.28713,0.296047,0.283475,0.296047,32657311.569604,0
+CSX.US,D,19841019,000000,0.296047,0.312016,0.296047,0.307608,33413363.210282,0
+CSX.US,D,19841022,000000,0.305775,0.309371,0.302248,0.302248,6455405.7299378,0
+CSX.US,D,19841023,000000,0.305775,0.307608,0.301366,0.301366,10204285.605818,0
+CSX.US,D,19841024,000000,0.301366,0.304011,0.29777,0.299544,13429777.80528,0
+CSX.US,D,19841025,000000,0.301366,0.301366,0.294085,0.294085,24314050.997964,0
+CSX.US,D,19841026,000000,0.291538,0.294085,0.289646,0.29248,9027719.9613317,0
+CSX.US,D,19841029,000000,0.291538,0.29777,0.291538,0.29248,5252005.2307477,0
+CSX.US,D,19841030,000000,0.289646,0.296047,0.289646,0.296047,15899184.043231,0
+CSX.US,D,19841031,000000,0.296047,0.296047,0.279791,0.289646,12673713.041931,0
+CSX.US,D,19841101,000000,0.289646,0.301366,0.289646,0.29248,25571131.300926,0
+CSX.US,D,19841102,000000,0.29248,0.299544,0.29248,0.296047,16324175.906485,0
+CSX.US,D,19841105,000000,0.299544,0.302248,0.296047,0.302248,12168210.557948,0
+CSX.US,D,19841106,000000,0.302248,0.304011,0.29777,0.304011,10674015.686062,0
+CSX.US,D,19841107,000000,0.305775,0.305775,0.296047,0.305775,12423207.290999,0
+CSX.US,D,19841108,000000,0.301366,0.309371,0.29777,0.304011,9506415.854827,0
+CSX.US,D,19841109,000000,0.302248,0.305775,0.302248,0.302248,6692498.0912644,0
+CSX.US,D,19841112,000000,0.299544,0.302248,0.299544,0.301366,3753362.7825056,0
+CSX.US,D,19841113,000000,0.299544,0.302248,0.29777,0.302248,4674918.5712699,0
+CSX.US,D,19841114,000000,0.304011,0.304011,0.299544,0.299544,4258880.4080334,0
+CSX.US,D,19841115,000000,0.301366,0.301366,0.29248,0.294085,13300031.928826,0
+CSX.US,D,19841116,000000,0.294085,0.29777,0.29248,0.294085,15067099.641269,0
+CSX.US,D,19841119,000000,0.29248,0.299544,0.29248,0.296047,6943021.002615,0
+CSX.US,D,19841120,000000,0.294085,0.29777,0.291538,0.294085,7833291.3320109,0
+CSX.US,D,19841121,000000,0.29248,0.296047,0.289646,0.29248,6097529.2676622,0
+CSX.US,D,19841123,000000,0.291538,0.299544,0.291538,0.299544,13018188.227836,0
+CSX.US,D,19841126,000000,0.301366,0.302248,0.296047,0.29777,8061434.0310667,0
+CSX.US,D,19841127,000000,0.299544,0.301366,0.283475,0.291538,68088256.318752,0
+CSX.US,D,19841128,000000,0.293243,0.294085,0.28713,0.289646,33699666.600862,0
+CSX.US,D,19841129,000000,0.289646,0.293243,0.288725,0.288725,4317023.9391408,0
+CSX.US,D,19841130,000000,0.288725,0.304011,0.288725,0.291538,7274081.7894762,0
+CSX.US,D,19841203,000000,0.289646,0.294085,0.288725,0.288725,13818963.953396,0
+CSX.US,D,19841204,000000,0.291538,0.291538,0.28713,0.289646,11264540.971054,0
+CSX.US,D,19841205,000000,0.289646,0.289646,0.28513,0.28513,9671925.0500953,0
+CSX.US,D,19841206,000000,0.283475,0.28713,0.278997,0.281673,11595583.588062,0
+CSX.US,D,19841207,000000,0.28513,0.291538,0.281673,0.289646,12606613.791935,0
+CSX.US,D,19841210,000000,0.291538,0.293243,0.28713,0.293243,5699370.2402411,0
+CSX.US,D,19841211,000000,0.293243,0.299544,0.293243,0.29777,4822550.6495952,0
+CSX.US,D,19841212,000000,0.296047,0.301366,0.294085,0.29777,10861911.150242,0
+CSX.US,D,19841213,000000,0.294085,0.296047,0.291538,0.291538,4232029.4023482,0
+CSX.US,D,19841214,000000,0.288725,0.296047,0.28713,0.294085,13514762.24771,0
+CSX.US,D,19841217,000000,0.291538,0.299544,0.288725,0.29777,14633162.15349,0
+CSX.US,D,19841218,000000,0.304011,0.312858,0.299544,0.311163,20292279.102239,0
+CSX.US,D,19841219,000000,0.31479,0.31479,0.309371,0.309371,12016089.51638,0
+CSX.US,D,19841220,000000,0.309371,0.315701,0.309371,0.312858,12682654.628712,0
+CSX.US,D,19841221,000000,0.312858,0.317336,0.311163,0.312858,14991046.691257,0
+CSX.US,D,19841224,000000,0.312858,0.315701,0.311163,0.312858,3874144.8645821,0
+CSX.US,D,19841226,000000,0.312858,0.31479,0.309371,0.311163,1731291.2709586,0
+CSX.US,D,19841227,000000,0.309371,0.311163,0.307608,0.307608,5981214.950667,0
+CSX.US,D,19841228,000000,0.311163,0.312858,0.307608,0.307608,4822550.6495952,0
+CSX.US,D,19841231,000000,0.311163,0.31479,0.309371,0.312858,5265434.7713355,0
+CSX.US,D,19850102,000000,0.309371,0.31479,0.307608,0.309371,6871445.9120471,0
+CSX.US,D,19850103,000000,0.309371,0.309371,0.299544,0.299544,17532050.227373,0
+CSX.US,D,19850104,000000,0.294085,0.309371,0.293243,0.29777,8701172.3641854,0
+CSX.US,D,19850107,000000,0.29777,0.29777,0.293243,0.294085,16064709.389481,0
+CSX.US,D,19850108,000000,0.293243,0.296047,0.291538,0.296047,12982405.729733,0
+CSX.US,D,19850109,000000,0.294085,0.299544,0.294085,0.299544,12660302.680634,0
+CSX.US,D,19850110,000000,0.29777,0.302248,0.296047,0.302248,14136599.237415,0
+CSX.US,D,19850111,000000,0.302248,0.305775,0.301366,0.304011,15348942.332821,0
+CSX.US,D,19850114,000000,0.31479,0.31479,0.302248,0.31479,12239791.705134,0
+CSX.US,D,19850115,000000,0.317336,0.321823,0.315701,0.32011,27069777.786913,0
+CSX.US,D,19850116,000000,0.321823,0.328975,0.32011,0.325548,44588404.530318,0
+CSX.US,D,19850117,000000,0.325548,0.325548,0.309371,0.321823,22797477.932656,0
+CSX.US,D,19850118,000000,0.325548,0.325548,0.323627,0.323627,13693696.945821,0
+CSX.US,D,19850121,000000,0.327291,0.338863,0.323627,0.338863,23477472.585576,0
+CSX.US,D,19850122,000000,0.34235,0.34235,0.33177,0.33177,26707417.408576,0
+CSX.US,D,19850123,000000,0.33177,0.337039,0.329906,0.333424,31225752.220377,0
+CSX.US,D,19850124,000000,0.333424,0.340695,0.33177,0.337039,45049200.089835,0
+CSX.US,D,19850125,000000,0.338863,0.340695,0.333424,0.335336,19903058.633289,0
+CSX.US,D,19850128,000000,0.338863,0.34235,0.333424,0.337039,27745287.514335,0
+CSX.US,D,19850129,000000,0.337039,0.353167,0.335336,0.352286,38772715.935336,0
+CSX.US,D,19850130,000000,0.356724,0.356724,0.352286,0.353167,52341173.128363,0
+CSX.US,D,19850131,000000,0.353167,0.356724,0.348778,0.355,44592892.484125,0
+CSX.US,D,19850201,000000,0.355,0.355,0.352286,0.352286,29633146.393781,0
+CSX.US,D,19850204,000000,0.352286,0.353167,0.350453,0.353167,17697573.554751,0
+CSX.US,D,19850205,000000,0.355,0.356724,0.348778,0.352286,29096330.186214,0
+CSX.US,D,19850206,000000,0.352286,0.353167,0.340695,0.34334,17111531.176384,0
+CSX.US,D,19850207,000000,0.346956,0.348778,0.34334,0.348778,31315228.654359,0
+CSX.US,D,19850208,000000,0.348778,0.348778,0.335336,0.335336,16471812.022556,0
+CSX.US,D,19850211,000000,0.328975,0.329906,0.325548,0.329906,28107657.987036,0
+CSX.US,D,19850212,000000,0.327291,0.335336,0.327291,0.335336,18046526.600099,0
+CSX.US,D,19850213,000000,0.335336,0.346956,0.33177,0.345084,17227832.370708,0
+CSX.US,D,19850214,000000,0.348778,0.350453,0.33177,0.335336,4728610.4882771,0
+CSX.US,D,19850215,000000,0.333424,0.340695,0.33177,0.337039,17957060.26048,0
+CSX.US,D,19850219,000000,0.337039,0.338863,0.333424,0.333424,18229945.214273,0
+CSX.US,D,19850220,000000,0.337039,0.340695,0.333424,0.340695,10414557.244548,0
+CSX.US,D,19850221,000000,0.338863,0.34235,0.335336,0.340695,10629288.572869,0
+CSX.US,D,19850222,000000,0.338863,0.34429,0.337039,0.34235,31923651.245021,0
+CSX.US,D,19850225,000000,0.340695,0.340695,0.33177,0.340695,8320901.5575066,0
+CSX.US,D,19850226,000000,0.338863,0.345084,0.337039,0.34429,16033392.637588,0
+CSX.US,D,19850227,000000,0.340695,0.34235,0.335336,0.340695,25011920.748955,0
+CSX.US,D,19850228,000000,0.337039,0.337039,0.33177,0.335336,8334319.9942949,0
+CSX.US,D,19850301,000000,0.337039,0.346956,0.335336,0.34235,15156577.084687,0
+CSX.US,D,19850304,000000,0.345084,0.346956,0.34235,0.345084,15572627.36116,0
+CSX.US,D,19850305,000000,0.34235,0.348778,0.34235,0.346956,11045327.745543,0
+CSX.US,D,19850306,000000,0.34429,0.352286,0.338863,0.345084,17044426.879206,0
+CSX.US,D,19850307,000000,0.34235,0.345084,0.335336,0.338863,8723519.2650822,0
+CSX.US,D,19850308,000000,0.338863,0.340695,0.333424,0.335336,18511771.754845,0
+CSX.US,D,19850311,000000,0.335336,0.335336,0.317336,0.327291,8978519.0264408,0
+CSX.US,D,19850312,000000,0.325548,0.328975,0.321823,0.321823,16055760.736647,0
+CSX.US,D,19850313,000000,0.321823,0.321823,0.315701,0.317336,14275275.596852,0
+CSX.US,D,19850314,000000,0.312858,0.319168,0.304011,0.31479,24922439.267791,0
+CSX.US,D,19850315,000000,0.31479,0.319168,0.312858,0.312858,28188192.834237,0
+CSX.US,D,19850318,000000,0.31479,0.317336,0.311163,0.31479,11877421.232433,0
+CSX.US,D,19850319,000000,0.31479,0.319168,0.312858,0.319168,19187292.586066,0
+CSX.US,D,19850320,000000,0.315701,0.317336,0.312858,0.315701,14919471.600689,0
+CSX.US,D,19850321,000000,0.315701,0.317336,0.312858,0.315701,36603033.543626,0
+CSX.US,D,19850322,000000,0.315701,0.315701,0.311163,0.31479,25844019.283027,0
+CSX.US,D,19850325,000000,0.315701,0.315701,0.311163,0.31479,5377271.2288864,0
+CSX.US,D,19850326,000000,0.31479,0.31479,0.307608,0.309371,17912298.826454,0
+CSX.US,D,19850327,000000,0.309371,0.311163,0.304011,0.309371,11116907.883292,0
+CSX.US,D,19850328,000000,0.307608,0.311163,0.299544,0.299544,20739616.856952,0
+CSX.US,D,19850329,000000,0.301366,0.305775,0.299544,0.305775,69385608.083059,0
+CSX.US,D,19850401,000000,0.305775,0.315701,0.304011,0.315701,18502830.168064,0
+CSX.US,D,19850402,000000,0.315701,0.319168,0.31479,0.31479,12400827.078703,0
+CSX.US,D,19850403,000000,0.312858,0.31479,0.311163,0.312858,8258268.0537191,0
+CSX.US,D,19850404,000000,0.309371,0.312858,0.309371,0.312858,8517740.6273405,0
+CSX.US,D,19850408,000000,0.312858,0.312858,0.301366,0.304011,46883375.127765,0
+CSX.US,D,19850409,000000,0.302248,0.305775,0.301366,0.305775,13528174.627881,0
+CSX.US,D,19850410,000000,0.309371,0.312858,0.307608,0.312858,8325384.4641324,0
+CSX.US,D,19850411,000000,0.31479,0.31479,0.309371,0.311163,11197423.551205,0
+CSX.US,D,19850412,000000,0.312858,0.315701,0.311163,0.312858,5328067.2656866,0
+CSX.US,D,19850415,000000,0.31479,0.319168,0.312858,0.319168,29073965.115463,0
+CSX.US,D,19850416,000000,0.319168,0.321823,0.317336,0.321823,22609587.515656,0
+CSX.US,D,19850417,000000,0.32011,0.321823,0.315701,0.317336,8298545.571683,0
+CSX.US,D,19850418,000000,0.315701,0.319168,0.311163,0.312858,14454214.332708,0
+CSX.US,D,19850419,000000,0.311163,0.31479,0.311163,0.31479,5515939.5128326,0
+CSX.US,D,19850422,000000,0.31479,0.31479,0.305775,0.309371,29637627.281535,0
+CSX.US,D,19850423,000000,0.309371,0.317336,0.307608,0.317336,29158950.56733,0
+CSX.US,D,19850424,000000,0.319168,0.319168,0.311163,0.31479,8146429.5772955,0
+CSX.US,D,19850425,000000,0.311163,0.315701,0.309371,0.31479,8611699.9679485,0
+CSX.US,D,19850426,000000,0.315701,0.319168,0.312858,0.315701,7815382.9225426,0
+CSX.US,D,19850429,000000,0.315701,0.315701,0.307608,0.309371,26931102.436913,0
+CSX.US,D,19850430,000000,0.305775,0.309371,0.302248,0.309371,36334607.269988,0
+CSX.US,D,19850501,000000,0.312858,0.312858,0.305775,0.307608,9703249.8774795,0
+CSX.US,D,19850502,000000,0.311163,0.315701,0.307608,0.315701,5354901.1109544,0
+CSX.US,D,19850503,000000,0.31479,0.315701,0.311163,0.315701,5444377.5449366,0
+CSX.US,D,19850506,000000,0.315701,0.315701,0.311163,0.312858,18247814.255725,0
+CSX.US,D,19850507,000000,0.31479,0.315701,0.311163,0.311163,36710415.358767,0
+CSX.US,D,19850508,000000,0.309371,0.312858,0.307608,0.311163,11725315.332408,0
+CSX.US,D,19850509,000000,0.31479,0.321823,0.311163,0.32011,15760492.542251,0
+CSX.US,D,19850510,000000,0.327291,0.335336,0.325548,0.328975,34075442.387679,0
+CSX.US,D,19850513,000000,0.329906,0.33177,0.327291,0.329906,24085883.063001,0
+CSX.US,D,19850514,000000,0.329906,0.340695,0.329906,0.333424,42678182.598993,0
+CSX.US,D,19850515,000000,0.33177,0.33177,0.328975,0.329906,18489415.769021,0
+CSX.US,D,19850516,000000,0.328975,0.33177,0.327291,0.33177,17259163.254709,0
+CSX.US,D,19850517,000000,0.33177,0.335336,0.329906,0.329906,18467041.613344,0
+CSX.US,D,19850520,000000,0.34429,0.34429,0.332601,0.34429,20256482.472028,0
+CSX.US,D,19850521,000000,0.34429,0.347987,0.34235,0.345975,15849978.061159,0
+CSX.US,D,19850522,000000,0.345975,0.347987,0.34235,0.345975,15317620.533746,0
+CSX.US,D,19850523,000000,0.345975,0.352286,0.345975,0.347987,23182213.476106,0
+CSX.US,D,19850524,000000,0.350453,0.352286,0.345975,0.348778,7412765.2149669,0
+CSX.US,D,19850528,000000,0.350453,0.352286,0.345975,0.345975,6016988.3638426,0
+CSX.US,D,19850529,000000,0.348778,0.354009,0.347987,0.352286,9917990.2907276,0
+CSX.US,D,19850530,000000,0.350453,0.354009,0.348778,0.352286,10177445.703932,0
+CSX.US,D,19850531,000000,0.350453,0.357705,0.348778,0.357705,17715487.0114,0
+CSX.US,D,19850603,000000,0.338863,0.347987,0.337039,0.338863,21030402.144721,0
+CSX.US,D,19850604,000000,0.338863,0.345975,0.338863,0.34429,10387709.267172,0
+CSX.US,D,19850605,000000,0.34235,0.347987,0.340695,0.34235,14051605.710058,0
+CSX.US,D,19850606,000000,0.34429,0.347987,0.340695,0.347987,29722627.874946,0
+CSX.US,D,19850607,000000,0.347987,0.347987,0.338863,0.34235,14387105.997785,0
+CSX.US,D,19850610,000000,0.34235,0.34429,0.340695,0.340695,6943021.002615,0
+CSX.US,D,19850611,000000,0.34235,0.34235,0.336257,0.338863,7135399.3734218,0
+CSX.US,D,19850612,000000,0.337039,0.338863,0.334375,0.336257,5430952.0420941,0
+CSX.US,D,19850613,000000,0.334375,0.338863,0.329906,0.33177,12262144.662648,0
+CSX.US,D,19850614,000000,0.334375,0.336257,0.328213,0.33177,7587244.2612321,0
+CSX.US,D,19850617,000000,0.332601,0.332601,0.328213,0.33177,4822550.6495952,0
+CSX.US,D,19850618,000000,0.33177,0.332601,0.329906,0.329906,12812398.486295,0
+CSX.US,D,19850619,000000,0.33177,0.332601,0.328213,0.329906,15344460.435632,0
+CSX.US,D,19850620,000000,0.328213,0.328213,0.322754,0.324617,15375770.121473,0
+CSX.US,D,19850621,000000,0.328213,0.338863,0.328213,0.337039,28335815.827636,0
+CSX.US,D,19850624,000000,0.336257,0.338863,0.334375,0.338863,8262753.9886539,0
+CSX.US,D,19850625,000000,0.338863,0.347987,0.338863,0.34235,26425575.726459,0
+CSX.US,D,19850626,000000,0.34429,0.34429,0.337039,0.340695,42409765.410283,0
+CSX.US,D,19850627,000000,0.345975,0.345975,0.336257,0.34429,17250208.545257,0
+CSX.US,D,19850628,000000,0.345975,0.348778,0.34235,0.347987,13975551.75061,0
+CSX.US,D,19850701,000000,0.350453,0.359497,0.347987,0.357705,36500145.73891,0
+CSX.US,D,19850702,000000,0.359497,0.361261,0.355872,0.355872,27288976.880316,0
+CSX.US,D,19850703,000000,0.355872,0.359497,0.354009,0.354009,27561865.871854,0
+CSX.US,D,19850705,000000,0.354009,0.359497,0.354009,0.359497,25454809.917876,0
+CSX.US,D,19850708,000000,0.361261,0.361261,0.354009,0.357705,7788542.0112206,0
+CSX.US,D,19850709,000000,0.355872,0.357705,0.350453,0.352286,11658214.06354,0
+CSX.US,D,19850710,000000,0.352286,0.354009,0.350453,0.350453,6231722.7204729,0
+CSX.US,D,19850711,000000,0.352286,0.352286,0.345975,0.352286,23374585.790296,0
+CSX.US,D,19850712,000000,0.352286,0.359497,0.350453,0.357705,43094230.856593,0
+CSX.US,D,19850715,000000,0.361261,0.367522,0.357705,0.364788,24152978.275252,0
+CSX.US,D,19850716,000000,0.36565,0.373763,0.364788,0.372821,27521605.514307,0
+CSX.US,D,19850717,000000,0.376488,0.377389,0.36565,0.369394,22766159.161889,0
+CSX.US,D,19850718,000000,0.370959,0.373763,0.367522,0.369394,35605411.682178,0
+CSX.US,D,19850719,000000,0.373763,0.376488,0.370959,0.373763,41049791.245987,0
+CSX.US,D,19850722,000000,0.373763,0.377389,0.372821,0.377389,10217711.10866,0
+CSX.US,D,19850723,000000,0.379132,0.382719,0.372821,0.373763,31283910.893029,0
+CSX.US,D,19850724,000000,0.373763,0.373763,0.359497,0.36565,12798989.134434,0
+CSX.US,D,19850725,000000,0.364788,0.373763,0.362093,0.373763,12637943.666501,0
+CSX.US,D,19850726,000000,0.372821,0.384383,0.372821,0.379132,31516544.574202,0
+CSX.US,D,19850729,000000,0.377389,0.379132,0.369394,0.373763,32952561.594147,0
+CSX.US,D,19850730,000000,0.367522,0.373763,0.367522,0.373763,10803765.600262,0
+CSX.US,D,19850731,000000,0.373763,0.376488,0.369394,0.372821,10231135.602066,0
+CSX.US,D,19850801,000000,0.370959,0.379132,0.369394,0.379132,17353121.585882,0
+CSX.US,D,19850802,000000,0.377389,0.380797,0.373763,0.373763,25020871.420662,0
+CSX.US,D,19850805,000000,0.373763,0.373763,0.367522,0.369394,28138981.804984,0
+CSX.US,D,19850806,000000,0.367522,0.369394,0.348778,0.352286,10857430.262489,0
+CSX.US,D,19850807,000000,0.347987,0.355872,0.347987,0.355872,11219791.650262,0
+CSX.US,D,19850808,000000,0.357705,0.364788,0.355872,0.362093,13787655.276993,0
+CSX.US,D,19850809,000000,0.36565,0.36565,0.361261,0.362093,22148822.239227,0
+CSX.US,D,19850812,000000,0.359497,0.361261,0.355872,0.359497,30313144.07501,0
+CSX.US,D,19850813,000000,0.359497,0.361261,0.348778,0.354009,12490306.540994,0
+CSX.US,D,19850814,000000,0.357705,0.357705,0.348778,0.352286,14785258.968588,0
+CSX.US,D,19850815,000000,0.355872,0.357705,0.352286,0.355872,21325669.329681,0
+CSX.US,D,19850816,000000,0.355872,0.357705,0.354009,0.354009,19348326.950198,0
+CSX.US,D,19850819,000000,0.355,0.361261,0.355,0.355,34267802.588632,0
+CSX.US,D,19850820,000000,0.355,0.357705,0.355,0.356724,10477187.720026,0
+CSX.US,D,19850821,000000,0.356724,0.361261,0.356724,0.36037,13487915.279771,0
+CSX.US,D,19850822,000000,0.36037,0.361261,0.353167,0.355,14736052.986515,0
+CSX.US,D,19850823,000000,0.355,0.356724,0.351345,0.351345,4124652.6343881,0
+CSX.US,D,19850826,000000,0.348778,0.351345,0.346956,0.346956,4518349.9533459,0
+CSX.US,D,19850827,000000,0.346956,0.351345,0.346956,0.350453,5681460.8213363,0
+CSX.US,D,19850828,000000,0.351345,0.353167,0.348778,0.350453,5095423.4901516,0
+CSX.US,D,19850829,000000,0.351345,0.355,0.350453,0.353167,4813607.0439421,0
+CSX.US,D,19850830,000000,0.355,0.357705,0.350453,0.356724,5520427.4666399,0
+CSX.US,D,19850903,000000,0.356724,0.361261,0.355,0.357705,6629884.776203,0
+CSX.US,D,19850904,000000,0.357705,0.357705,0.34429,0.348778,3529662.6126236,0
+CSX.US,D,19850905,000000,0.348778,0.348778,0.336257,0.339814,21101995.405143,0
+CSX.US,D,19850906,000000,0.338001,0.341497,0.336257,0.341497,26103477.72454,0
+CSX.US,D,19850909,000000,0.341497,0.34429,0.339814,0.341497,11362960.001252,0
+CSX.US,D,19850910,000000,0.341497,0.341497,0.338001,0.339814,13076345.891052,0
+CSX.US,D,19850911,000000,0.339814,0.339814,0.333424,0.336257,11506101.097461,0
+CSX.US,D,19850912,000000,0.335336,0.336257,0.328213,0.33177,20435423.226757,0
+CSX.US,D,19850913,000000,0.328213,0.33177,0.32011,0.321823,19885157.289876,0
+CSX.US,D,19850916,000000,0.321823,0.32645,0.321823,0.324617,14673422.511037,0
+CSX.US,D,19850917,000000,0.322754,0.32645,0.318356,0.318356,22426169.910919,0
+CSX.US,D,19850918,000000,0.318356,0.328213,0.318356,0.324617,16717858.083898,0
+CSX.US,D,19850919,000000,0.322754,0.32645,0.32011,0.322754,15156577.084687,0
+CSX.US,D,19850920,000000,0.324617,0.324617,0.316553,0.316553,11626897.311646,0
+CSX.US,D,19850923,000000,0.318356,0.324617,0.318356,0.324617,21643302.594827,0
+CSX.US,D,19850924,000000,0.324617,0.329906,0.322754,0.32645,12937668.522179,0
+CSX.US,D,19850925,000000,0.329906,0.33177,0.328213,0.329906,4455701.3080137,0
+CSX.US,D,19850926,000000,0.328213,0.33177,0.322754,0.324617,26640318.15858,0
+CSX.US,D,19850930,000000,0.324617,0.328213,0.321823,0.324617,24300613.381886,0
+CSX.US,D,19851001,000000,0.321823,0.33177,0.32011,0.32645,14409477.125153,0
+CSX.US,D,19851002,000000,0.328213,0.338001,0.32645,0.336257,13948699.735489,0
+CSX.US,D,19851003,000000,0.336257,0.341497,0.336257,0.339814,6441986.2837132,0
+CSX.US,D,19851004,000000,0.336257,0.346956,0.335336,0.34429,23370117.015778,0
+CSX.US,D,19851007,000000,0.346956,0.348778,0.34235,0.34429,29150009.989985,0
+CSX.US,D,19851008,000000,0.34235,0.34429,0.338001,0.341497,3900964.5777417,0
+CSX.US,D,19851009,000000,0.34235,0.34429,0.341497,0.34235,5690419.568534,0
+CSX.US,D,19851010,000000,0.341497,0.34235,0.339814,0.341497,4858343.2420606,0
+CSX.US,D,19851011,000000,0.339814,0.341497,0.336257,0.338001,6585136.4648488,0
+CSX.US,D,19851014,000000,0.338001,0.34429,0.336257,0.34235,31252597.169444,0
+CSX.US,D,19851015,000000,0.34429,0.348778,0.34235,0.346956,31028916.178852,0
+CSX.US,D,19851016,000000,0.348778,0.353167,0.346956,0.353167,9680878.7501114,0
+CSX.US,D,19851017,000000,0.351345,0.353167,0.348778,0.350453,15550262.29041,0
+CSX.US,D,19851018,000000,0.351345,0.351345,0.34429,0.346956,9260354.6519399,0
+CSX.US,D,19851021,000000,0.348778,0.348778,0.34235,0.34429,21455407.130646,0
+CSX.US,D,19851022,000000,0.34429,0.350453,0.34429,0.350453,31865484.496878,0
+CSX.US,D,19851023,000000,0.350453,0.355,0.346956,0.355,20802272.568338,0
+CSX.US,D,19851024,000000,0.355,0.356724,0.350453,0.350453,11331633.154995,0
+CSX.US,D,19851025,000000,0.353167,0.353167,0.341497,0.34429,7336721.3498816,0
+CSX.US,D,19851028,000000,0.34429,0.34429,0.341497,0.34235,16869960.955613,0
+CSX.US,D,19851029,000000,0.34235,0.346956,0.339814,0.34429,29302118.918319,0
+CSX.US,D,19851030,000000,0.348778,0.348778,0.34429,0.346956,11031908.299317,0
+CSX.US,D,19851031,000000,0.348778,0.350453,0.346956,0.346956,7072781.0111787,0
+CSX.US,D,19851101,000000,0.348778,0.353167,0.346956,0.353167,12065308.621123,0
+CSX.US,D,19851104,000000,0.355,0.356724,0.353167,0.353167,26425575.726459,0
+CSX.US,D,19851105,000000,0.353167,0.361261,0.353167,0.361261,44736039.636951,0
+CSX.US,D,19851106,000000,0.36037,0.368483,0.36037,0.363867,22457494.738303,0
+CSX.US,D,19851107,000000,0.364788,0.36665,0.363867,0.364788,13380555.672228,0
+CSX.US,D,19851108,000000,0.364788,0.36665,0.361261,0.363867,11005040.133216,0
+CSX.US,D,19851111,000000,0.364788,0.370038,0.363867,0.370038,25293738.204601,0
+CSX.US,D,19851112,000000,0.372821,0.376488,0.370038,0.372821,40316124.864785,0
+CSX.US,D,19851113,000000,0.37198,0.372821,0.364788,0.364788,9989559.3246777,0
+CSX.US,D,19851114,000000,0.364788,0.372821,0.363867,0.37198,7900388.5631345,0
+CSX.US,D,19851115,000000,0.37198,0.375467,0.370038,0.37198,11702956.318276,0
+CSX.US,D,19851118,000000,0.375467,0.381708,0.37198,0.380003,27275562.481273,0
+CSX.US,D,19851119,000000,0.38366,0.387186,0.378281,0.380003,44736039.636951,0
+CSX.US,D,19851120,000000,0.380003,0.380003,0.376488,0.380003,11447959.585226,0
+CSX.US,D,19851121,000000,0.386285,0.388831,0.377389,0.386285,18390985.635022,0
+CSX.US,D,19851122,000000,0.386285,0.386285,0.37198,0.377389,12145824.289035,0
+CSX.US,D,19851125,000000,0.375467,0.386285,0.373763,0.379132,16024461.14517,0
+CSX.US,D,19851126,000000,0.375467,0.380003,0.373763,0.379132,21665655.552342,0
+CSX.US,D,19851127,000000,0.377389,0.386285,0.373763,0.386285,37909324.875841,0
+CSX.US,D,19851129,000000,0.386285,0.386285,0.377389,0.380003,6692498.0912644,0
+CSX.US,D,19851202,000000,0.380003,0.380003,0.377389,0.379132,15876826.038536,0
+CSX.US,D,19851203,000000,0.380003,0.38366,0.379132,0.38366,10266936.270022,0
+CSX.US,D,19851204,000000,0.386285,0.390713,0.38366,0.390713,22484332.621317,0
+CSX.US,D,19851205,000000,0.392586,0.405978,0.386285,0.396182,31780482.894031,0
+CSX.US,D,19851206,000000,0.392586,0.396182,0.390713,0.392586,14548159.541207,0
+CSX.US,D,19851209,000000,0.392586,0.398688,0.392586,0.397767,11340585.845576,0
+CSX.US,D,19851210,000000,0.398688,0.398688,0.390713,0.396182,17107058.364122,0
+CSX.US,D,19851211,000000,0.394309,0.421156,0.394309,0.421156,44736039.636951,0
+CSX.US,D,19851212,000000,0.41759,0.421156,0.405978,0.412993,36446456.850212,0
+CSX.US,D,19851213,000000,0.412993,0.423811,0.412993,0.421156,52341173.128363,0
+CSX.US,D,19851216,000000,0.41759,0.421156,0.416707,0.41759,35104379.991585,0
+CSX.US,D,19851217,000000,0.41759,0.41759,0.407673,0.412993,24886671.911233,0
+CSX.US,D,19851218,000000,0.412993,0.420235,0.412993,0.420235,15223684.410174,0
+CSX.US,D,19851219,000000,0.41759,0.430101,0.416707,0.430101,27324782.595454,0
+CSX.US,D,19851220,000000,0.431894,0.432757,0.424683,0.426505,17098113.749032,0
+CSX.US,D,19851223,000000,0.428219,0.428219,0.420235,0.420235,7945120.7235078,0
+CSX.US,D,19851224,000000,0.41759,0.420235,0.409565,0.409565,11354001.254055,0
+CSX.US,D,19851226,000000,0.409565,0.412993,0.409565,0.411368,6611976.3667347,0
+CSX.US,D,19851227,000000,0.412993,0.420235,0.411368,0.41759,5381745.0505854,0
+CSX.US,D,19851230,000000,0.420235,0.420235,0.412993,0.416707,40222178.64685,0
+CSX.US,D,19851231,000000,0.420235,0.420235,0.409565,0.411368,9358777.7198839,0
+CSX.US,D,19860102,000000,0.412993,0.416707,0.405047,0.409565,12785568.678772,0
+CSX.US,D,19860103,000000,0.411368,0.428219,0.409565,0.428219,21929599.92879,0
+CSX.US,D,19860106,000000,0.428219,0.439058,0.424683,0.436253,17572309.575485,0
+CSX.US,D,19860107,000000,0.435401,0.446952,0.435401,0.445269,56814780.826972,0
+CSX.US,D,19860108,000000,0.446952,0.45776,0.428219,0.428219,28496851.201205,0
+CSX.US,D,19860109,000000,0.423811,0.430101,0.416707,0.421156,22081706.83825,0
+CSX.US,D,19860110,000000,0.424683,0.436253,0.424683,0.435401,19871748.94745,0
+CSX.US,D,19860113,000000,0.435401,0.439058,0.431894,0.436253,8155381.258439,0
+CSX.US,D,19860114,000000,0.436253,0.439058,0.432757,0.432757,48359658.561874,0
+CSX.US,D,19860115,000000,0.435401,0.439058,0.432757,0.435401,24264840.978147,0
+CSX.US,D,19860116,000000,0.439058,0.448894,0.436253,0.445269,17505214.363234,0
+CSX.US,D,19860117,000000,0.455155,0.45776,0.446952,0.450667,20757521.228675,0
+CSX.US,D,19860120,000000,0.451529,0.451529,0.443446,0.445269,6079634.990302,0
+CSX.US,D,19860121,000000,0.448894,0.450667,0.441771,0.445269,46525494.627744,0
+CSX.US,D,19860122,000000,0.448894,0.454263,0.435401,0.436253,14749473.442176,0
+CSX.US,D,19860123,000000,0.436253,0.439058,0.432757,0.436253,10007456.630347,0
+CSX.US,D,19860124,000000,0.436253,0.450667,0.436253,0.448894,15250508.161079,0
+CSX.US,D,19860127,000000,0.450667,0.464209,0.450667,0.462209,15635239.666785,0
+CSX.US,D,19860128,000000,0.458711,0.46942,0.45776,0.464209,61691010.270903,0
+CSX.US,D,19860129,000000,0.465834,0.466616,0.462209,0.462209,24372194.529072,0
+CSX.US,D,19860130,000000,0.462209,0.462209,0.450667,0.450667,12781078.706092,0
+CSX.US,D,19860131,000000,0.448894,0.462209,0.446952,0.45776,15263931.645049,0
+CSX.US,D,19860203,000000,0.45776,0.46942,0.455155,0.466616,18042049.750092,0
+CSX.US,D,19860204,000000,0.473006,0.479267,0.45776,0.470273,63525185.308832,0
+CSX.US,D,19860205,000000,0.46942,0.473898,0.464209,0.470273,8750375.3179488,0
+CSX.US,D,19860206,000000,0.473898,0.475662,0.466616,0.473898,10647185.878539,0
+CSX.US,D,19860207,000000,0.473006,0.482883,0.46942,0.477495,11667145.555957,0
+CSX.US,D,19860210,000000,0.473006,0.479267,0.470273,0.475662,8906953.0207997,0
+CSX.US,D,19860211,000000,0.473006,0.482883,0.470273,0.473006,50104364.231877,0
+CSX.US,D,19860212,000000,0.46942,0.479267,0.46942,0.479267,12749779.114616,0
+CSX.US,D,19860213,000000,0.475662,0.485568,0.473898,0.477495,13854754.52699,0
+CSX.US,D,19860214,000000,0.479267,0.488174,0.477495,0.484607,9394564.2557316,0
+CSX.US,D,19860218,000000,0.488174,0.488996,0.479267,0.488996,14033693.262845,0
+CSX.US,D,19860219,000000,0.488174,0.488996,0.481051,0.484607,46972841.467384,0
+CSX.US,D,19860220,000000,0.482883,0.488996,0.481051,0.488996,11774525.352226,0
+CSX.US,D,19860221,000000,0.488174,0.493542,0.484607,0.488174,46078113.46727,0
+CSX.US,D,19860224,000000,0.481051,0.489868,0.481051,0.481051,8683275.0585164,0
+CSX.US,D,19860225,000000,0.483725,0.483725,0.471234,0.476514,12311357.710775,0
+CSX.US,D,19860226,000000,0.476514,0.476514,0.462209,0.471234,16458396.614075,0
+CSX.US,D,19860227,000000,0.473006,0.481051,0.471234,0.48007,18444676.542594,0
+CSX.US,D,19860228,000000,0.493542,0.498892,0.488174,0.493542,15442889.560194,0
+CSX.US,D,19860303,000000,0.498892,0.498892,0.48644,0.488174,8231435.2178875,0
+CSX.US,D,19860304,000000,0.484607,0.496317,0.483725,0.483725,13608697.361847,0
+CSX.US,D,19860305,000000,0.483725,0.484607,0.477495,0.483725,12655839.962734,0
+CSX.US,D,19860306,000000,0.48644,0.488174,0.473898,0.476514,16874422.664078,0
+CSX.US,D,19860307,000000,0.48007,0.483725,0.473006,0.48007,16932580.327293,0
+CSX.US,D,19860310,000000,0.477495,0.483725,0.476514,0.48007,7891448.9952267,0
+CSX.US,D,19860311,000000,0.477495,0.498892,0.477495,0.493542,16963927.362276,0
+CSX.US,D,19860312,000000,0.495424,0.505332,0.491878,0.493542,25240081.617864,0
+CSX.US,D,19860313,000000,0.483725,0.491878,0.483725,0.491878,8991949.5764648,0
+CSX.US,D,19860314,000000,0.493542,0.505332,0.488174,0.50345,17174171.746226,0
+CSX.US,D,19860317,000000,0.499883,0.499883,0.493542,0.496317,8401421.2631638,0
+CSX.US,D,19860318,000000,0.493542,0.50345,0.489868,0.499883,7529071.4564717,0
+CSX.US,D,19860319,000000,0.498892,0.499883,0.491878,0.493542,7479871.5310173,0
+CSX.US,D,19860320,000000,0.495424,0.498892,0.493542,0.495424,6844616.1045244,0
+CSX.US,D,19860321,000000,0.496317,0.499883,0.484607,0.491878,17429153.337731,0
+CSX.US,D,19860324,000000,0.495424,0.498892,0.491878,0.496317,9018776.3556786,0
+CSX.US,D,19860325,000000,0.495424,0.495424,0.48644,0.491878,14803150.217639,0
+CSX.US,D,19860326,000000,0.491878,0.505332,0.488174,0.505332,10674015.686062,0
+CSX.US,D,19860327,000000,0.50345,0.512365,0.50345,0.507016,12069790.518313,0
+CSX.US,D,19860331,000000,0.507016,0.512365,0.502656,0.507016,10226652.695441,0
+CSX.US,D,19860401,000000,0.510582,0.514149,0.484607,0.484607,13308967.458988,0
+CSX.US,D,19860402,000000,0.48007,0.48007,0.464953,0.477495,25043233.463104,0
+CSX.US,D,19860403,000000,0.477495,0.484607,0.462209,0.467538,14776321.419552,0
+CSX.US,D,19860404,000000,0.467538,0.467538,0.435401,0.446952,36509088.335127,0
+CSX.US,D,19860407,000000,0.448894,0.45776,0.446952,0.455155,48985955.24117,0
+CSX.US,D,19860408,000000,0.458711,0.462209,0.455155,0.458711,18068891.67085,0
+CSX.US,D,19860409,000000,0.476514,0.476514,0.464953,0.467538,18659403.83317,0
+CSX.US,D,19860410,000000,0.473898,0.488174,0.471234,0.488174,14181328.369479,0
+CSX.US,D,19860411,000000,0.489868,0.495424,0.484607,0.495424,13501333.716559,0
+CSX.US,D,19860414,000000,0.493542,0.496317,0.491878,0.495424,7882491.2574655,0
+CSX.US,D,19860415,000000,0.491878,0.496317,0.489868,0.496317,12172682.360775,0
+CSX.US,D,19860416,000000,0.493542,0.502656,0.491878,0.499883,23124064.897817,0
+CSX.US,D,19860417,000000,0.507016,0.5087,0.498892,0.505332,15286321.951706,0
+CSX.US,D,19860418,000000,0.507016,0.5087,0.488174,0.491878,20462279.279623,0
+CSX.US,D,19860421,000000,0.491878,0.495424,0.489868,0.491878,9689816.2991464,0
+CSX.US,D,19860422,000000,0.476514,0.483725,0.462209,0.467538,45183417.769117,0
+CSX.US,D,19860423,000000,0.467538,0.473898,0.465834,0.465834,22229351.029812,0
+CSX.US,D,19860424,000000,0.46942,0.473898,0.465834,0.46942,15527868.955442,0
+CSX.US,D,19860425,000000,0.467538,0.473006,0.464953,0.464953,15076061.416774,0
+CSX.US,D,19860428,000000,0.46942,0.471234,0.462209,0.462209,16588125.330114,0
+CSX.US,D,19860429,000000,0.464953,0.46942,0.452381,0.458711,25732169.702803,0
+CSX.US,D,19860430,000000,0.461356,0.462209,0.452381,0.458711,12722920.033439,0
+CSX.US,D,19860501,000000,0.462209,0.465834,0.455155,0.455155,20596482.826797,0
+CSX.US,D,19860502,000000,0.454263,0.455155,0.445269,0.448894,15796306.332879,0
+CSX.US,D,19860505,000000,0.448894,0.455155,0.448894,0.452381,5511477.804369,0
+CSX.US,D,19860506,000000,0.452381,0.455155,0.448894,0.455155,13478968.645808,0
+CSX.US,D,19860507,000000,0.455155,0.455155,0.442633,0.450667,19545197.312558,0
+CSX.US,D,19860508,000000,0.448894,0.450667,0.436253,0.442633,22130912.820324,0
+CSX.US,D,19860509,000000,0.445269,0.452381,0.442633,0.450667,16950489.746197,0
+CSX.US,D,19860512,000000,0.450667,0.450667,0.443446,0.445269,13595283.97224,0
+CSX.US,D,19860513,000000,0.443446,0.446952,0.431894,0.445269,4227554.5712128,0
+CSX.US,D,19860514,000000,0.445269,0.448894,0.439959,0.445269,16534436.441416,0
+CSX.US,D,19860515,000000,0.446952,0.448894,0.442633,0.442633,15277364.213944,0
+CSX.US,D,19860516,000000,0.439959,0.442633,0.428219,0.430101,21003574.356072,0
+CSX.US,D,19860519,000000,0.431894,0.43449,0.420235,0.431894,10374294.868128,0
+CSX.US,D,19860520,000000,0.436253,0.444406,0.43449,0.442633,6866989.2507652,0
+CSX.US,D,19860521,000000,0.442633,0.442633,0.436253,0.436253,14946318.568629,0
+CSX.US,D,19860522,000000,0.436253,0.449806,0.436253,0.436253,14628692.369536,0
+CSX.US,D,19860523,000000,0.453332,0.456829,0.449806,0.453332,10602443.623803,0
+CSX.US,D,19860527,000000,0.454263,0.463189,0.451529,0.463189,15322101.4215,0
+CSX.US,D,19860528,000000,0.470273,0.472105,0.459662,0.462209,17939161.945374,0
+CSX.US,D,19860529,000000,0.463189,0.463189,0.454263,0.456829,26233224.610432,0
+CSX.US,D,19860530,000000,0.454263,0.468538,0.454263,0.468538,12217413.511712,0
+CSX.US,D,19860602,000000,0.470273,0.470273,0.456829,0.462209,8182225.1980699,0
+CSX.US,D,19860603,000000,0.459662,0.462209,0.45776,0.45776,8226949.2829528,0
+CSX.US,D,19860604,000000,0.45776,0.463189,0.453332,0.454263,17876517.337788,0
+CSX.US,D,19860605,000000,0.463189,0.463189,0.453332,0.45776,10946913.762526,0
+CSX.US,D,19860606,000000,0.462209,0.462209,0.449806,0.454263,7184606.3649304,0
+CSX.US,D,19860609,000000,0.453332,0.453332,0.442633,0.444406,6925150.9517261,0
+CSX.US,D,19860610,000000,0.444406,0.44619,0.437186,0.44081,6679087.7299664,0
+CSX.US,D,19860611,000000,0.442633,0.444406,0.44081,0.442633,10387709.267172,0
+CSX.US,D,19860612,000000,0.44619,0.44619,0.439058,0.444406,10410068.281305,0
+CSX.US,D,19860613,000000,0.44619,0.459662,0.44619,0.45776,11184010.161597,0
+CSX.US,D,19860616,000000,0.459662,0.466616,0.459662,0.466616,11993739.587173,0
+CSX.US,D,19860617,000000,0.468538,0.468538,0.453332,0.45776,8540106.7075272,0
+CSX.US,D,19860618,000000,0.45776,0.45776,0.442633,0.449806,9457193.7217738,0
+CSX.US,D,19860619,000000,0.451529,0.451529,0.439058,0.442633,7372489.7158757,0
+CSX.US,D,19860620,000000,0.442633,0.463189,0.439058,0.463189,21240657.632472,0
+CSX.US,D,19860623,000000,0.456829,0.456829,0.439058,0.442633,6853560.7196137,0
+CSX.US,D,19860624,000000,0.444406,0.451529,0.44081,0.444406,11416624.66348,0
+CSX.US,D,19860625,000000,0.444406,0.454263,0.442633,0.442633,7372489.7158757,0
+CSX.US,D,19860626,000000,0.442633,0.447835,0.437186,0.444406,14955264.193154,0
+CSX.US,D,19860627,000000,0.447835,0.447835,0.442633,0.444406,5064126.9269839,0
+CSX.US,D,19860630,000000,0.442633,0.459662,0.442633,0.453332,8804029.8858127,0
+CSX.US,D,19860701,000000,0.449806,0.451529,0.444406,0.447835,10991645.922899,0
+CSX.US,D,19860702,000000,0.447835,0.447835,0.444406,0.444406,6620929.0573143,0
+CSX.US,D,19860703,000000,0.44619,0.44619,0.44081,0.442633,7949601.611261,0
+CSX.US,D,19860707,000000,0.444406,0.444406,0.430993,0.431894,11805838.066375,0
+CSX.US,D,19860708,000000,0.427368,0.427368,0.412249,0.418451,22430657.864727,0
+CSX.US,D,19860709,000000,0.418451,0.43449,0.418451,0.424683,13532655.515634,0
+CSX.US,D,19860710,000000,0.428219,0.43449,0.423811,0.431894,20149109.741814,0
+CSX.US,D,19860711,000000,0.43449,0.442633,0.430993,0.437186,9806133.6444506,0
+CSX.US,D,19860714,000000,0.436253,0.436253,0.422077,0.422077,15952870.913057,0
+CSX.US,D,19860715,000000,0.423811,0.423811,0.409565,0.409565,21540402.676875,0
+CSX.US,D,19860716,000000,0.409565,0.409565,0.402354,0.402354,17312835.992426,0
+CSX.US,D,19860717,000000,0.398688,0.398688,0.388831,0.394309,27834765.967189,0
+CSX.US,D,19860718,000000,0.390713,0.392586,0.380003,0.380003,22130912.820324,0
+CSX.US,D,19860721,000000,0.380003,0.387186,0.375467,0.38366,29190260.253169,0
+CSX.US,D,19860722,000000,0.38366,0.386285,0.376488,0.38366,76274959.376266,0
+CSX.US,D,19860723,000000,0.386285,0.387186,0.382719,0.386285,30563658.910871,0
+CSX.US,D,19860724,000000,0.388831,0.390713,0.380003,0.382719,31444966.455324,0
+CSX.US,D,19860725,000000,0.386285,0.387186,0.375467,0.379132,26210832.284901,0
+CSX.US,D,19860728,000000,0.380003,0.38366,0.370038,0.372821,20010428.335194,0
+CSX.US,D,19860729,000000,0.37198,0.372821,0.368483,0.37198,21186992.970245,0
+CSX.US,D,19860730,000000,0.372821,0.376488,0.354009,0.370038,29248417.916384,0
+CSX.US,D,19860731,000000,0.36665,0.372821,0.354009,0.372821,27418721.747336,0
+CSX.US,D,19860801,000000,0.372821,0.372821,0.36665,0.368483,17008647.409413,0
+CSX.US,D,19860804,000000,0.370038,0.372821,0.364788,0.37198,12830297.810836,0
+CSX.US,D,19860805,000000,0.372821,0.38366,0.368483,0.372821,24819557.519693,0
+CSX.US,D,19860806,000000,0.375467,0.380003,0.372821,0.379132,14574995.405348,0
+CSX.US,D,19860807,000000,0.380003,0.390713,0.380003,0.387186,24157467.238497,0
+CSX.US,D,19860808,000000,0.388831,0.388831,0.386285,0.387186,11604530.222024,0
+CSX.US,D,19860811,000000,0.388831,0.396182,0.387186,0.396182,18516245.576544,0
+CSX.US,D,19860812,000000,0.401491,0.405047,0.397767,0.405047,14512370.986488,0
+CSX.US,D,19860813,000000,0.405047,0.422077,0.402354,0.414825,14709207.028012,0
+CSX.US,D,19860814,000000,0.414825,0.416707,0.412249,0.416707,11331633.154995,0
+CSX.US,D,19860815,000000,0.416707,0.420235,0.416707,0.420235,9005354.8905814,0
+CSX.US,D,19860818,000000,0.41759,0.41759,0.408555,0.41759,17965991.752897,0
+CSX.US,D,19860819,000000,0.414825,0.418451,0.412249,0.413964,41765580.510245,0
+CSX.US,D,19860820,000000,0.414825,0.421156,0.408555,0.418451,8991949.5764648,0
+CSX.US,D,19860821,000000,0.421156,0.422077,0.412249,0.412249,21679079.036312,0
+CSX.US,D,19860822,000000,0.413964,0.421156,0.410407,0.418451,13393957.958036,0
+CSX.US,D,19860825,000000,0.421156,0.421156,0.406851,0.408555,15214719.606358,0
+CSX.US,D,19860826,000000,0.412249,0.42913,0.410407,0.425703,21101995.405143,0
+CSX.US,D,19860827,000000,0.42913,0.436253,0.428219,0.432757,33095723.888518,0
+CSX.US,D,19860828,000000,0.431894,0.432757,0.422077,0.428219,11125858.554999,0
+CSX.US,D,19860829,000000,0.428219,0.432757,0.425703,0.428219,12154785.055106,0
+CSX.US,D,19860902,000000,0.422077,0.424683,0.412249,0.41759,13702649.636401,0
+CSX.US,D,19860903,000000,0.413964,0.418451,0.408555,0.413964,14413936.814743,0
+CSX.US,D,19860904,000000,0.41759,0.42913,0.406851,0.42913,33265696.811122,0
+CSX.US,D,19860905,000000,0.432757,0.441771,0.431894,0.432757,28219499.491768,0
+CSX.US,D,19860908,000000,0.432757,0.43449,0.422077,0.424683,20211753.339964,0
+CSX.US,D,19860909,000000,0.424683,0.431894,0.422077,0.428219,11720853.623945,0
+CSX.US,D,19860910,000000,0.42913,0.42913,0.424683,0.428219,15442889.560194,0
+CSX.US,D,19860911,000000,0.418451,0.422077,0.395299,0.405047,20739616.856952,0
+CSX.US,D,19860912,000000,0.401491,0.403225,0.389752,0.391703,21088572.93061,0
+CSX.US,D,19860915,000000,0.397767,0.401491,0.386285,0.395299,14020289.967602,0
+CSX.US,D,19860916,000000,0.395299,0.397767,0.386285,0.395299,21509086.934417,0
+CSX.US,D,19860917,000000,0.396182,0.405047,0.396182,0.397767,20547276.844725,0
+CSX.US,D,19860918,000000,0.397767,0.401491,0.395299,0.397767,21361448.799474,0
+CSX.US,D,19860919,000000,0.396182,0.396182,0.386285,0.392586,17872063.704815,0
+CSX.US,D,19860922,000000,0.392586,0.392586,0.386285,0.389752,7757217.1838364,0
+CSX.US,D,19860923,000000,0.392586,0.395299,0.387186,0.389752,9367724.3538459,0
+CSX.US,D,19860924,000000,0.392586,0.392586,0.387186,0.392586,7220400.9762684,0
+CSX.US,D,19860925,000000,0.392586,0.396182,0.386285,0.392586,14087391.236469,0
+CSX.US,D,19860926,000000,0.391703,0.392586,0.38366,0.389752,24533249.081932,0
+CSX.US,D,19860929,000000,0.386285,0.387186,0.382719,0.386285,10732181.424768,0
+CSX.US,D,19860930,000000,0.382719,0.389752,0.379132,0.38366,25665053.292392,0
+CSX.US,D,19861001,000000,0.386285,0.391703,0.38366,0.391703,10929008.381365,0
+CSX.US,D,19861002,000000,0.391703,0.397767,0.389752,0.396182,9609309.7161613,0
+CSX.US,D,19861003,000000,0.401491,0.403225,0.395299,0.399639,10405595.469041,0
+CSX.US,D,19861006,000000,0.399639,0.418451,0.399639,0.410407,20260960.331473,0
+CSX.US,D,19861007,000000,0.410407,0.413964,0.406851,0.412249,11488218.933337,0
+CSX.US,D,19861008,000000,0.405047,0.414825,0.405047,0.408555,14472117.694994,0
+CSX.US,D,19861009,000000,0.408555,0.412249,0.397767,0.403225,21128844.391956,0
+CSX.US,D,19861010,000000,0.397767,0.405047,0.391703,0.395299,8772735.3415176,0
+CSX.US,D,19861013,000000,0.397767,0.397767,0.391703,0.397767,3422308.0522622,0
+CSX.US,D,19861014,000000,0.399639,0.399639,0.386285,0.387186,9586932.5321753,0
+CSX.US,D,19861015,000000,0.386285,0.392586,0.386285,0.392586,11711891.848439,0
+CSX.US,D,19861016,000000,0.396182,0.396182,0.389752,0.392586,10852976.629517,0
+CSX.US,D,19861017,000000,0.391703,0.391703,0.387186,0.391703,12620047.370268,0
+CSX.US,D,19861020,000000,0.392586,0.392586,0.382719,0.391703,9211162.8019758,0
+CSX.US,D,19861021,000000,0.387186,0.391703,0.38366,0.389752,13581864.526015,0
+CSX.US,D,19861022,000000,0.391703,0.395299,0.389752,0.391703,6119876.168559,0
+CSX.US,D,19861023,000000,0.391703,0.395299,0.387186,0.395299,14700255.346869,0
+CSX.US,D,19861024,000000,0.396182,0.397767,0.392586,0.392586,18144936.545371,0
+CSX.US,D,19861027,000000,0.392586,0.392586,0.386285,0.389752,11237705.106913,0
+CSX.US,D,19861028,000000,0.389752,0.392586,0.387186,0.387186,13103192.858991,0
+CSX.US,D,19861029,000000,0.389752,0.397767,0.389752,0.392586,9237983.5245718,0
+CSX.US,D,19861030,000000,0.405047,0.406851,0.397767,0.401491,20851476.531539,0
+CSX.US,D,19861031,000000,0.405047,0.408555,0.403225,0.406851,14534734.038365,0
+CSX.US,D,19861103,000000,0.403225,0.406851,0.403225,0.406851,7971951.5404668,0
+CSX.US,D,19861104,000000,0.405047,0.408555,0.403225,0.405047,7014617.2913452,0
+CSX.US,D,19861105,000000,0.401491,0.406851,0.399639,0.406851,10942441.959699,0
+CSX.US,D,19861106,000000,0.399639,0.410407,0.399639,0.406851,16462858.322539,0
+CSX.US,D,19861107,000000,0.406851,0.408555,0.397767,0.401491,7806439.3168896,0
+CSX.US,D,19861110,000000,0.399639,0.406851,0.399639,0.406851,11018500.966329,0
+CSX.US,D,19861111,000000,0.405047,0.408555,0.401491,0.406851,8634049.8971542,0
+CSX.US,D,19861112,000000,0.405047,0.406851,0.397767,0.401491,12208466.87775,0
+CSX.US,D,19861113,000000,0.401491,0.408555,0.395299,0.403225,12660302.680634,0
+CSX.US,D,19861114,000000,0.401491,0.410407,0.399639,0.406851,11658214.06354,0
+CSX.US,D,19861117,000000,0.405047,0.410407,0.403225,0.405047,5529372.0817292,0
+CSX.US,D,19861118,000000,0.406851,0.406851,0.387186,0.387186,14369211.720424,0
+CSX.US,D,19861119,000000,0.391703,0.395299,0.38366,0.38366,25674002.954661,0
+CSX.US,D,19861120,000000,0.395299,0.395299,0.386285,0.395299,25933487.641519,0
+CSX.US,D,19861121,000000,0.409565,0.420235,0.402354,0.409565,23343257.934602,0
+CSX.US,D,19861124,000000,0.405978,0.411368,0.404176,0.407673,14968686.667688,0
+CSX.US,D,19861125,000000,0.407673,0.413964,0.405978,0.412993,16046833.281975,0
+CSX.US,D,19861126,000000,0.409565,0.411368,0.405978,0.409565,8714584.7443559,0
+CSX.US,D,19861128,000000,0.412993,0.412993,0.407673,0.411368,4106766.4325185,0
+CSX.US,D,19861201,000000,0.411368,0.411368,0.404176,0.411368,13729489.538287,0
+CSX.US,D,19861202,000000,0.412993,0.431894,0.412993,0.430993,35310157.61989,0
+CSX.US,D,19861203,000000,0.431894,0.439959,0.430993,0.437186,24018777.756387,0
+CSX.US,D,19861204,000000,0.437186,0.451529,0.436253,0.446952,23012221.374213,0
+CSX.US,D,19861205,000000,0.444406,0.447835,0.428219,0.436253,24533249.081932,0
+CSX.US,D,19861208,000000,0.431894,0.43449,0.423811,0.427368,21052773.27209,0
+CSX.US,D,19861209,000000,0.430993,0.430993,0.41759,0.420235,14056063.380776,0
+CSX.US,D,19861210,000000,0.416707,0.424683,0.413964,0.421156,15040255.701638,0
+CSX.US,D,19861211,000000,0.416707,0.420235,0.395299,0.407673,48314922.363756,0
+CSX.US,D,19861212,000000,0.405978,0.411368,0.405978,0.407673,22694590.127938,0
+CSX.US,D,19861215,000000,0.409565,0.411368,0.405978,0.409565,17661780.962285,0
+CSX.US,D,19861216,000000,0.413964,0.421156,0.412993,0.421156,18435725.870887,0
+CSX.US,D,19861217,000000,0.421156,0.428219,0.400649,0.423811,16937070.299973,0
+CSX.US,D,19861218,000000,0.427368,0.430993,0.424683,0.428219,15174468.333738,0
+CSX.US,D,19861219,000000,0.428219,0.430993,0.423811,0.427368,22318805.256196,0
+CSX.US,D,19861222,000000,0.43449,0.436253,0.427368,0.431894,13478968.645808,0
+CSX.US,D,19861223,000000,0.427368,0.430993,0.416707,0.416707,20287801.242794,0
+CSX.US,D,19861224,000000,0.420235,0.421156,0.41759,0.420235,4147029.8183741,0
+CSX.US,D,19861226,000000,0.420235,0.420235,0.416707,0.41759,4267813.9193233,0
+CSX.US,D,19861229,000000,0.416707,0.41759,0.412993,0.416707,8141962.8216506,0
+CSX.US,D,19861230,000000,0.416707,0.41759,0.412993,0.416707,7708017.2583819,0
+CSX.US,D,19861231,000000,0.416707,0.41759,0.409565,0.411368,8884576.84625,0
+CSX.US,D,19870102,000000,0.411368,0.421156,0.411368,0.420235,9792729.3397705,0
+CSX.US,D,19870105,000000,0.428219,0.439959,0.427368,0.436253,16758126.516936,0
+CSX.US,D,19870106,000000,0.439959,0.439959,0.431894,0.43449,12463461.591927,0
+CSX.US,D,19870107,000000,0.436253,0.439959,0.430993,0.436253,27409777.132246,0
+CSX.US,D,19870108,000000,0.431894,0.439959,0.430993,0.439959,14337892.949657,0
+CSX.US,D,19870109,000000,0.439959,0.44081,0.43449,0.44081,20931995.227759,0
+CSX.US,D,19870112,000000,0.436253,0.439959,0.436253,0.436253,19616757.261582,0
+CSX.US,D,19870113,000000,0.430993,0.437186,0.430993,0.430993,28988967.550362,0
+CSX.US,D,19870114,000000,0.43449,0.444406,0.430993,0.444406,29937362.231575,0
+CSX.US,D,19870115,000000,0.446952,0.456829,0.443446,0.455155,35104379.991585,0
+CSX.US,D,19870116,000000,0.451529,0.456829,0.447835,0.456829,19630190.839914,0
+CSX.US,D,19870119,000000,0.456829,0.456829,0.447835,0.456829,9725616.9671023,0
+CSX.US,D,19870120,000000,0.458711,0.465834,0.451529,0.460415,31257070.991143,0
+CSX.US,D,19870121,000000,0.458711,0.460415,0.453332,0.458711,31028916.178852,0
+CSX.US,D,19870122,000000,0.456829,0.460415,0.453332,0.456829,19424375.862466,0
+CSX.US,D,19870123,000000,0.456829,0.48007,0.444406,0.456829,44127642.282198,0
+CSX.US,D,19870126,000000,0.451529,0.458711,0.447835,0.458711,11327165.389914,0
+CSX.US,D,19870127,000000,0.462209,0.471234,0.460415,0.467538,20404116.569226,0
+CSX.US,D,19870128,000000,0.467538,0.471234,0.465834,0.471234,13608697.361847,0
+CSX.US,D,19870129,000000,0.471234,0.473006,0.455155,0.458711,18194164.735042,0
+CSX.US,D,19870130,000000,0.460415,0.462209,0.447835,0.460415,9009827.7028441,0
+CSX.US,D,19870202,000000,0.462209,0.467538,0.460415,0.465834,14883683.045969,0
+CSX.US,D,19870203,000000,0.473006,0.484607,0.471234,0.483725,20448834.597492,0
+CSX.US,D,19870204,000000,0.483725,0.487421,0.478416,0.483725,13210563.570333,0
+CSX.US,D,19870205,000000,0.484607,0.494444,0.484607,0.491878,18771248.366211,0
+CSX.US,D,19870206,000000,0.483725,0.484607,0.48007,0.484607,11886362.819213,0
+CSX.US,D,19870209,000000,0.48007,0.483725,0.478416,0.481051,12794519.35048,0
+CSX.US,D,19870210,000000,0.48007,0.481051,0.46942,0.474819,10991645.922899,0
+CSX.US,D,19870211,000000,0.474819,0.48007,0.473006,0.48007,7886963.0602919,0
+CSX.US,D,19870212,000000,0.48007,0.483725,0.473006,0.474819,11179544.415388,0
+CSX.US,D,19870213,000000,0.478416,0.494444,0.476514,0.487421,17769154.701936,0
+CSX.US,D,19870217,000000,0.490947,0.491878,0.48007,0.483725,17679685.334008,0
+CSX.US,D,19870218,000000,0.488174,0.488174,0.474819,0.478416,16266022.281014,0
+CSX.US,D,19870219,000000,0.473006,0.487421,0.471234,0.487421,34768854.467951,0
+CSX.US,D,19870220,000000,0.485568,0.488996,0.481051,0.485568,18305991.098231,0
+CSX.US,D,19870223,000000,0.485568,0.488174,0.46942,0.476514,12069790.518313,0
+CSX.US,D,19870224,000000,0.475662,0.475662,0.468538,0.473006,7837746.9838566,0
+CSX.US,D,19870225,000000,0.475662,0.481051,0.472105,0.479267,7524595.6159,0
+CSX.US,D,19870226,000000,0.476514,0.479267,0.465834,0.468538,13228441.696713,0
+CSX.US,D,19870227,000000,0.468538,0.473006,0.464953,0.468538,12275575.212673,0
+CSX.US,D,19870302,000000,0.468538,0.46942,0.455155,0.45776,23674309.636536,0
+CSX.US,D,19870303,000000,0.461356,0.464953,0.45776,0.462209,9591403.3255655,0
+CSX.US,D,19870304,000000,0.465834,0.46942,0.464953,0.465834,17268124.02078,0
+CSX.US,D,19870305,000000,0.468538,0.475662,0.468538,0.473006,18856240.884132,0
+CSX.US,D,19870306,000000,0.46942,0.476514,0.468538,0.476514,12526087.020224,0
+CSX.US,D,19870309,000000,0.475662,0.479267,0.46942,0.472105,9828510.8284366,0
+CSX.US,D,19870310,000000,0.473006,0.481942,0.472105,0.481051,9305094.8878036,0
+CSX.US,D,19870311,000000,0.479267,0.481942,0.476514,0.476514,8862201.6811367,0
+CSX.US,D,19870312,000000,0.476514,0.484607,0.473006,0.484607,12843717.257061,0
+CSX.US,D,19870313,000000,0.481942,0.485568,0.481051,0.481942,9229044.9661003,0
+CSX.US,D,19870316,000000,0.484607,0.484607,0.473006,0.475662,10262447.306779,0
+CSX.US,D,19870317,000000,0.473006,0.488174,0.473006,0.484607,16597077.011257,0
+CSX.US,D,19870318,000000,0.484607,0.485568,0.476514,0.479267,14534734.038365,0
+CSX.US,D,19870319,000000,0.475662,0.488174,0.475662,0.484607,9609309.7161613,0
+CSX.US,D,19870320,000000,0.481942,0.491878,0.481942,0.488996,17223363.59619,0
+CSX.US,D,19870323,000000,0.488174,0.497901,0.484607,0.497901,26872940.735953,0
+CSX.US,D,19870324,000000,0.496317,0.507016,0.494444,0.50345,16091541.215877,0
+CSX.US,D,19870325,000000,0.50345,0.50345,0.488174,0.492562,8271700.6226158,0
+CSX.US,D,19870326,000000,0.492562,0.492562,0.484607,0.484607,13389496.249571,0
+CSX.US,D,19870327,000000,0.485568,0.485568,0.461356,0.464953,10029816.653915,0
+CSX.US,D,19870330,000000,0.427368,0.447835,0.424683,0.443446,25647185.260374,0
+CSX.US,D,19870331,000000,0.444406,0.454263,0.439959,0.451529,12481352.840979,0
+CSX.US,D,19870401,000000,0.447835,0.454263,0.444406,0.450667,15509977.706391,0
+CSX.US,D,19870402,000000,0.454263,0.462209,0.451529,0.461356,9041156.5679735,0
+CSX.US,D,19870403,000000,0.464953,0.484607,0.45776,0.481051,28174762.284214,0
+CSX.US,D,19870406,000000,0.481051,0.481942,0.472105,0.476514,20663585.105102,0
+CSX.US,D,19870407,000000,0.473006,0.481942,0.46942,0.46942,13868181.039269,0
+CSX.US,D,19870408,000000,0.46942,0.476514,0.468538,0.475662,12655839.962734,0
+CSX.US,D,19870409,000000,0.473006,0.475662,0.468538,0.46942,11246632.561585,0
+CSX.US,D,19870410,000000,0.468538,0.46942,0.462209,0.465834,10186392.337894,0
+CSX.US,D,19870413,000000,0.46942,0.46942,0.458711,0.458711,15496574.411147,0
+CSX.US,D,19870414,000000,0.455155,0.458711,0.443446,0.45776,24005364.36678,0
+CSX.US,D,19870415,000000,0.454263,0.455155,0.446952,0.447835,19178335.857741,0
+CSX.US,D,19870416,000000,0.450667,0.454263,0.447835,0.447835,19853853.660653,0
+CSX.US,D,19870420,000000,0.450667,0.455155,0.444406,0.451529,15196834.413925,0
+CSX.US,D,19870421,000000,0.446952,0.451529,0.437186,0.451529,19840439.26161,0
+CSX.US,D,19870422,000000,0.447835,0.450667,0.436253,0.436253,43653427.276456,0
+CSX.US,D,19870423,000000,0.439959,0.439959,0.420235,0.427368,41506103.898878,0
+CSX.US,D,19870424,000000,0.427368,0.439959,0.427368,0.43449,28053979.192701,0
+CSX.US,D,19870427,000000,0.430993,0.447835,0.427368,0.44081,31033385.962806,0
+CSX.US,D,19870428,000000,0.443446,0.447835,0.44081,0.447835,24103763.208253,0
+CSX.US,D,19870429,000000,0.444406,0.447835,0.437186,0.44081,12687126.431538,0
+CSX.US,D,19870430,000000,0.437186,0.447835,0.437186,0.443446,13877121.616612,0
+CSX.US,D,19870501,000000,0.44081,0.446952,0.439959,0.439959,8285103.9178595,0
+CSX.US,D,19870504,000000,0.437186,0.439959,0.43449,0.437186,11591121.879598,0
+CSX.US,D,19870505,000000,0.439959,0.446952,0.436253,0.446952,42611075.273507,0
+CSX.US,D,19870506,000000,0.447835,0.472105,0.446952,0.46942,40691900.651603,0
+CSX.US,D,19870507,000000,0.475662,0.481051,0.473006,0.476514,25325076.154658,0
+CSX.US,D,19870508,000000,0.481942,0.485568,0.479267,0.481942,17438109.05662,0
+CSX.US,D,19870511,000000,0.484607,0.494444,0.479267,0.481051,22457494.738303,0
+CSX.US,D,19870512,000000,0.479267,0.488996,0.476514,0.484607,16104979.841391,0
+CSX.US,D,19870513,000000,0.488174,0.488174,0.476514,0.481051,13590813.17885,0
+CSX.US,D,19870514,000000,0.484607,0.484607,0.472105,0.472105,12123468.303212,0
+CSX.US,D,19870515,000000,0.465834,0.472105,0.455155,0.458711,8884576.84625,0
+CSX.US,D,19870518,000000,0.455155,0.46942,0.454263,0.468538,41112433.834701,0
+CSX.US,D,19870519,000000,0.456007,0.473898,0.456007,0.456007,21728304.197674,0
+CSX.US,D,19870520,000000,0.45776,0.459662,0.454263,0.456007,12785568.678772,0
+CSX.US,D,19870521,000000,0.45776,0.461356,0.454263,0.459662,10365348.234167,0
+CSX.US,D,19870522,000000,0.461356,0.463189,0.459662,0.461356,15621831.324359,0
+CSX.US,D,19870526,000000,0.466616,0.475662,0.464953,0.475662,14096323.738323,0
+CSX.US,D,19870527,000000,0.475662,0.475662,0.468538,0.468538,10781370.246423,0
+CSX.US,D,19870528,000000,0.472105,0.481051,0.468538,0.473898,17290480.006604,0
+CSX.US,D,19870529,000000,0.479267,0.481051,0.472105,0.472105,10946913.762526,0
+CSX.US,D,19870601,000000,0.473898,0.481051,0.468538,0.475662,11452421.293691,0
+CSX.US,D,19870602,000000,0.475662,0.481051,0.470273,0.473898,7913814.065977,0
+CSX.US,D,19870603,000000,0.473898,0.488174,0.472105,0.482883,17241263.930167,0
+CSX.US,D,19870604,000000,0.482883,0.497109,0.482883,0.48644,13152396.822191,0
+CSX.US,D,19870605,000000,0.48644,0.488174,0.484607,0.484607,11895322.575847,0
+CSX.US,D,19870608,000000,0.484607,0.489868,0.484607,0.489868,17603628.346251,0
+CSX.US,D,19870609,000000,0.489868,0.491878,0.484607,0.491878,32697563.85166,0
+CSX.US,D,19870610,000000,0.489868,0.500774,0.488174,0.491878,23477472.585576,0
+CSX.US,D,19870611,000000,0.491878,0.500774,0.489868,0.500774,22846694.00909,0
+CSX.US,D,19870612,000000,0.502656,0.507908,0.498892,0.507908,24837461.891417,0
+CSX.US,D,19870615,000000,0.506223,0.51494,0.500774,0.504441,19084386.611496,0
+CSX.US,D,19870616,000000,0.506223,0.506223,0.497109,0.504441,22784071.609103,0
+CSX.US,D,19870617,000000,0.504441,0.504441,0.497109,0.502656,14024742.591138,0
+CSX.US,D,19870618,000000,0.500774,0.509691,0.500774,0.509691,30152100.625951,0
+CSX.US,D,19870619,000000,0.509691,0.509691,0.497109,0.498892,16954963.567896,0
+CSX.US,D,19870622,000000,0.502656,0.507908,0.500774,0.506223,18977035.079443,0
+CSX.US,D,19870623,000000,0.507908,0.509691,0.506223,0.507908,20515942.932413,0
+CSX.US,D,19870624,000000,0.504441,0.51494,0.500774,0.504441,14454214.332708,0
+CSX.US,D,19870625,000000,0.506223,0.522173,0.506223,0.513257,27776606.285102,0
+CSX.US,D,19870626,000000,0.51494,0.51494,0.504441,0.506223,10325072.735076,0
+CSX.US,D,19870629,000000,0.506223,0.507908,0.504441,0.506223,19129128.866232,0
+CSX.US,D,19870630,000000,0.506223,0.506223,0.493542,0.500774,10123771.956778,0
+CSX.US,D,19870701,000000,0.504441,0.504441,0.495424,0.497109,17715487.0114,0
+CSX.US,D,19870702,000000,0.497109,0.504441,0.493542,0.504441,13004773.828793,0
+CSX.US,D,19870706,000000,0.511573,0.513257,0.498892,0.502656,11864006.83339,0
+CSX.US,D,19870707,000000,0.502656,0.507908,0.497109,0.497109,23423813.979966,0
+CSX.US,D,19870708,000000,0.498892,0.498892,0.484607,0.489868,16762600.338634,0
+CSX.US,D,19870709,000000,0.488174,0.497109,0.48644,0.493542,16221288.101769,0
+CSX.US,D,19870710,000000,0.493542,0.502656,0.482883,0.500774,18918865.302992,0
+CSX.US,D,19870713,000000,0.502656,0.504441,0.498892,0.498892,16127346.931015,0
+CSX.US,D,19870714,000000,0.502656,0.516724,0.502656,0.516724,25414547.541457,0
+CSX.US,D,19870715,000000,0.51494,0.536437,0.513257,0.518507,26443473.032127,0
+CSX.US,D,19870716,000000,0.522173,0.525838,0.516724,0.518507,17348635.650946,0
+CSX.US,D,19870717,000000,0.522173,0.531981,0.516724,0.531981,16109450.634781,0
+CSX.US,D,19870720,000000,0.532872,0.532872,0.524847,0.528414,12226363.173982,0
+CSX.US,D,19870721,000000,0.528414,0.536437,0.518507,0.518507,24175359.496983,0
+CSX.US,D,19870722,000000,0.531981,0.540202,0.529206,0.539212,46972841.467384,0
+CSX.US,D,19870723,000000,0.542877,0.543868,0.532872,0.535745,25334021.779183,0
+CSX.US,D,19870724,000000,0.535745,0.535745,0.531981,0.535745,18525196.248251,0
+CSX.US,D,19870727,000000,0.531981,0.535745,0.529206,0.535745,9510880.5915994,0
+CSX.US,D,19870728,000000,0.532872,0.543868,0.532872,0.542877,16239177.331947,0
+CSX.US,D,19870729,000000,0.546245,0.551694,0.542877,0.551694,19688319.229477,0
+CSX.US,D,19870730,000000,0.551694,0.552487,0.532872,0.547236,19236502.605883,0
+CSX.US,D,19870731,000000,0.546245,0.551694,0.540202,0.543868,9309558.6151396,0
+CSX.US,D,19870803,000000,0.539212,0.546245,0.535745,0.535745,14248426.610039,0
+CSX.US,D,19870804,000000,0.531981,0.570516,0.522173,0.528414,21070668.558886,0
+CSX.US,D,19870805,000000,0.535745,0.546245,0.532872,0.539212,14879205.186524,0
+CSX.US,D,19870806,000000,0.542877,0.551694,0.539212,0.551694,17227832.370708,0
+CSX.US,D,19870807,000000,0.552487,0.563383,0.54892,0.558925,18824932.207728,0
+CSX.US,D,19870810,000000,0.555161,0.573984,0.555161,0.573092,22779586.683605,0
+CSX.US,D,19870811,000000,0.573984,0.588348,0.573092,0.583692,31606021.008183,0
+CSX.US,D,19870812,000000,0.580423,0.583692,0.566851,0.573092,45630761.580449,0
+CSX.US,D,19870813,000000,0.576956,0.581314,0.570516,0.580423,28313447.728578,0
+CSX.US,D,19870814,000000,0.580423,0.600137,0.570516,0.584583,20654621.310723,0
+CSX.US,D,19870817,000000,0.584583,0.597264,0.581314,0.584583,26166117.284945,0
+CSX.US,D,19870818,000000,0.581314,0.581314,0.563383,0.573984,53235893.052986,0
+CSX.US,D,19870819,000000,0.573092,0.574875,0.567842,0.573092,33422291.674389,0
+CSX.US,D,19870820,000000,0.57864,0.58924,0.576956,0.585574,21522514.456134,0
+CSX.US,D,19870821,000000,0.585574,0.591815,0.582107,0.585574,18127048.324629,0
+CSX.US,D,19870824,000000,0.582107,0.58924,0.57864,0.582107,11148228.67293,0
+CSX.US,D,19870825,000000,0.584583,0.600137,0.584583,0.596373,19728586.653078,0
+CSX.US,D,19870826,000000,0.595482,0.595482,0.582107,0.584583,11792407.516351,0
+CSX.US,D,19870827,000000,0.584583,0.585574,0.576956,0.580423,8638520.6905444,0
+CSX.US,D,19870828,000000,0.582107,0.584583,0.574875,0.574875,9018776.3556786,0
+CSX.US,D,19870831,000000,0.576956,0.584583,0.569624,0.569624,15505510.950746,0
+CSX.US,D,19870901,000000,0.567842,0.574875,0.546245,0.549812,14141059.936442,0
+CSX.US,D,19870902,000000,0.542877,0.558925,0.535745,0.558925,18471512.406734,0
+CSX.US,D,19870903,000000,0.564177,0.567842,0.556945,0.564177,12736355.630646,0
+CSX.US,D,19870904,000000,0.564177,0.571409,0.56071,0.56071,18959128.688847,0
+CSX.US,D,19870908,000000,0.556945,0.558925,0.539212,0.548029,15058154.016743,0
+CSX.US,D,19870909,000000,0.546245,0.548029,0.540202,0.54466,16181010.583804,0
+CSX.US,D,19870910,000000,0.549812,0.555161,0.546245,0.553378,13179232.686331,0
+CSX.US,D,19870911,000000,0.549812,0.555161,0.549812,0.553378,6509102.6941265,0
+CSX.US,D,19870914,000000,0.555161,0.555161,0.549812,0.551694,12575296.030605,0
+CSX.US,D,19870915,000000,0.555161,0.555161,0.549812,0.551694,16176542.818724,0
+CSX.US,D,19870916,000000,0.551694,0.556945,0.54466,0.54466,14181328.369479,0
+CSX.US,D,19870917,000000,0.546245,0.546245,0.536437,0.542877,9850876.9086232,0
+CSX.US,D,19870918,000000,0.542877,0.54466,0.536437,0.536437,15612884.690397,0
+CSX.US,D,19870921,000000,0.540202,0.54466,0.535745,0.539212,12136876.645638,0
+CSX.US,D,19870922,000000,0.535745,0.546245,0.531981,0.546245,20023866.96071,0
+CSX.US,D,19870923,000000,0.546245,0.558925,0.54466,0.556945,24488518.940431,0
+CSX.US,D,19870924,000000,0.556945,0.571409,0.555161,0.567842,29158950.56733,0
+CSX.US,D,19870925,000000,0.56596,0.567842,0.558925,0.562392,10879790.286058,0
+CSX.US,D,19870928,000000,0.562392,0.576956,0.56071,0.571409,14091865.058169,0
+CSX.US,D,19870929,000000,0.569624,0.576956,0.562392,0.569624,16346548.04329,0
+CSX.US,D,19870930,000000,0.562392,0.573092,0.562392,0.564177,13232923.593903,0
+CSX.US,D,19871001,000000,0.573092,0.592706,0.573092,0.592706,19397549.083252,0
+CSX.US,D,19871002,000000,0.592706,0.592706,0.57864,0.580423,12767661.27874,0
+CSX.US,D,19871005,000000,0.584583,0.584583,0.573092,0.57864,9828510.8284366,0
+CSX.US,D,19871006,000000,0.57864,0.580423,0.549812,0.549812,10660594.220965,0
+CSX.US,D,19871007,000000,0.556945,0.556945,0.549812,0.549812,40911126.999785,0
+CSX.US,D,19871008,000000,0.56071,0.56071,0.542877,0.553378,20931995.227759,0
+CSX.US,D,19871009,000000,0.553378,0.562392,0.549812,0.549812,21795400.419361,0
+CSX.US,D,19871012,000000,0.549812,0.549812,0.540202,0.548029,8656423.043395,0
+CSX.US,D,19871013,000000,0.551694,0.555161,0.542877,0.546245,25584534.59617,0
+CSX.US,D,19871014,000000,0.54466,0.54466,0.531981,0.532872,15442889.560194,0
+CSX.US,D,19871015,000000,0.528414,0.531981,0.511573,0.517615,23723515.618609,0
+CSX.US,D,19871016,000000,0.514149,0.51494,0.470273,0.500774,32746790.022458,0
+CSX.US,D,19871019,000000,0.376488,0.466616,0.376488,0.408555,48364123.298647,0
+CSX.US,D,19871020,000000,0.423811,0.44081,0.364788,0.419264,40007450.346838,0
+CSX.US,D,19871021,000000,0.423811,0.437186,0.406851,0.406851,30577095.517513,0
+CSX.US,D,19871022,000000,0.361261,0.397767,0.36037,0.390713,29029230.936218,0
+CSX.US,D,19871023,000000,0.368483,0.388831,0.368483,0.380003,17997317.589719,0
+CSX.US,D,19871026,000000,0.346956,0.350453,0.321823,0.332601,21361448.799474,0
+CSX.US,D,19871027,000000,0.364788,0.367522,0.338001,0.339814,24349835.51494,0
+CSX.US,D,19871028,000000,0.325548,0.350453,0.32011,0.332601,32281525.688423,0
+CSX.US,D,19871029,000000,0.332601,0.36037,0.332601,0.355872,58604199.478057,0
+CSX.US,D,19871030,000000,0.376488,0.401491,0.376488,0.387186,41000587.282787,0
+CSX.US,D,19871102,000000,0.387186,0.396182,0.380003,0.394309,27767661.670013,0
+CSX.US,D,19871103,000000,0.38366,0.392586,0.380003,0.392586,15867868.300775,0
+CSX.US,D,19871104,000000,0.38366,0.392586,0.380797,0.388831,17464951.986815,0
+CSX.US,D,19871105,000000,0.390713,0.401491,0.388831,0.399639,17299426.640565,0
+CSX.US,D,19871106,000000,0.401491,0.401491,0.380003,0.380003,22309864.67885,0
+CSX.US,D,19871109,000000,0.370038,0.376488,0.361261,0.361261,26877416.576524,0
+CSX.US,D,19871110,000000,0.339814,0.361261,0.336257,0.354009,21450921.195713,0
+CSX.US,D,19871111,000000,0.355872,0.364788,0.355872,0.364788,13863715.293059,0
+CSX.US,D,19871112,000000,0.380003,0.385433,0.376488,0.380797,24917978.568764,0
+CSX.US,D,19871113,000000,0.377389,0.380797,0.377389,0.377389,11322704.690887,0
+CSX.US,D,19871116,000000,0.38366,0.387186,0.376488,0.380003,16243662.257445,0
+CSX.US,D,19871117,000000,0.380003,0.380003,0.373763,0.380003,14364739.917597,0
+CSX.US,D,19871118,000000,0.376488,0.38366,0.372821,0.380003,59458674.186679,0
+CSX.US,D,19871119,000000,0.379132,0.388049,0.376488,0.380003,19057556.803973,0
+CSX.US,D,19871120,000000,0.379132,0.382719,0.375467,0.380003,16104979.841391,0
+CSX.US,D,19871123,000000,0.372821,0.388049,0.372821,0.388049,17151794.56224,0
+CSX.US,D,19871124,000000,0.388049,0.396994,0.388049,0.389752,13183715.592957,0
+CSX.US,D,19871125,000000,0.388049,0.391703,0.384383,0.384383,11304798.300291,0
+CSX.US,D,19871127,000000,0.388049,0.388049,0.379132,0.379132,5650166.2770413,0
+CSX.US,D,19871130,000000,0.355,0.364788,0.349602,0.364788,15044726.495027,0
+CSX.US,D,19871201,000000,0.364788,0.368483,0.36037,0.364788,13022652.964608,0
+CSX.US,D,19871202,000000,0.36037,0.372821,0.351345,0.372821,8450643.396217,0
+CSX.US,D,19871203,000000,0.37198,0.372821,0.347987,0.347987,13590813.17885,0
+CSX.US,D,19871204,000000,0.347987,0.355,0.338863,0.347987,9407984.7113927,0
+CSX.US,D,19871207,000000,0.34429,0.362093,0.34429,0.356724,16239177.331947,0
+CSX.US,D,19871208,000000,0.355,0.369394,0.353167,0.369394,11841626.621095,0
+CSX.US,D,19871209,000000,0.368483,0.391703,0.368483,0.388049,14154478.37323,0
+CSX.US,D,19871210,000000,0.376488,0.393437,0.375467,0.384383,11689510.626708,0
+CSX.US,D,19871211,000000,0.380003,0.388049,0.380003,0.386285,9251414.0745958,0
+CSX.US,D,19871214,000000,0.380003,0.395299,0.380003,0.395299,21625391.15705,0
+CSX.US,D,19871215,000000,0.391703,0.412993,0.391703,0.408555,37189072.893683,0
+CSX.US,D,19871216,000000,0.405978,0.426505,0.405047,0.424683,47867562.401444,0
+CSX.US,D,19871217,000000,0.424683,0.433658,0.424683,0.426505,27901867.236059,0
+CSX.US,D,19871218,000000,0.431894,0.435401,0.426505,0.431894,27937675.979505,0
+CSX.US,D,19871221,000000,0.437186,0.439058,0.430101,0.433658,10705328.40021,0
+CSX.US,D,19871222,000000,0.433658,0.437186,0.422929,0.437186,12253187.934324,0
+CSX.US,D,19871223,000000,0.435401,0.444406,0.435401,0.44081,15966285.312101,0
+CSX.US,D,19871224,000000,0.44081,0.443446,0.437186,0.439058,1521025.6888458,0
+CSX.US,D,19871228,000000,0.431894,0.435401,0.428219,0.431894,7596178.7819584,0
+CSX.US,D,19871229,000000,0.430101,0.435401,0.428219,0.428219,4938862.9477178,0
+CSX.US,D,19871230,000000,0.431894,0.439058,0.430101,0.433658,10964801.983267,0
+CSX.US,D,19871231,000000,0.431894,0.431894,0.424683,0.426505,11425586.438986,0
+CSX.US,D,19880104,000000,0.428219,0.446952,0.428219,0.433658,13358183.535424,0
+CSX.US,D,19880105,000000,0.450667,0.451529,0.443446,0.444406,18086779.891593,0
+CSX.US,D,19880106,000000,0.450667,0.455155,0.447835,0.451529,10682978.471004,0
+CSX.US,D,19880107,000000,0.446952,0.466616,0.443446,0.464953,26081124.767026,0
+CSX.US,D,19880108,000000,0.463189,0.466616,0.439058,0.439058,24439296.807377,0
+CSX.US,D,19880111,000000,0.450667,0.450667,0.424683,0.430101,25007441.880074,0
+CSX.US,D,19880112,000000,0.431894,0.431894,0.421156,0.424683,18265733.768993,0
+CSX.US,D,19880113,000000,0.424683,0.435401,0.424683,0.431894,15098416.393162,0
+CSX.US,D,19880114,000000,0.433658,0.437186,0.426505,0.431894,16507606.633894,0
+CSX.US,D,19880115,000000,0.439058,0.444406,0.435401,0.444406,21079621.249467,0
+CSX.US,D,19880118,000000,0.444406,0.444406,0.435401,0.44081,9627201.9746488,0
+CSX.US,D,19880119,000000,0.435401,0.437186,0.426505,0.431894,14235018.267614,0
+CSX.US,D,19880120,000000,0.431894,0.431894,0.412993,0.422929,17004162.483914,0
+CSX.US,D,19880121,000000,0.426505,0.433658,0.426505,0.428219,10852976.629517,0
+CSX.US,D,19880122,000000,0.431894,0.437186,0.426505,0.435401,13604227.577893,0
+CSX.US,D,19880125,000000,0.437186,0.443446,0.433658,0.435401,12830297.810836,0
+CSX.US,D,19880126,000000,0.437186,0.443446,0.428219,0.431894,14364739.917597,0
+CSX.US,D,19880127,000000,0.431894,0.443446,0.431894,0.439058,13282120.491048,0
+CSX.US,D,19880128,000000,0.437186,0.447835,0.437186,0.446952,22609587.515656,0
+CSX.US,D,19880129,000000,0.447835,0.451529,0.443446,0.446952,15988680.66594,0
+CSX.US,D,19880201,000000,0.447835,0.450667,0.437186,0.44081,11814791.766391,0
+CSX.US,D,19880202,000000,0.439058,0.443446,0.435401,0.443446,6307777.6893578,0
+CSX.US,D,19880203,000000,0.444406,0.447835,0.430101,0.435401,9434838.7453866,0
+CSX.US,D,19880204,000000,0.433658,0.437186,0.430101,0.433658,8294057.6178756,0
+CSX.US,D,19880205,000000,0.437186,0.439058,0.433658,0.437186,12150311.233407,0
+CSX.US,D,19880208,000000,0.433658,0.433658,0.418451,0.426505,14163415.922266,0
+CSX.US,D,19880209,000000,0.428219,0.430101,0.41759,0.426505,9640610.3170742,0
+CSX.US,D,19880210,000000,0.424683,0.437186,0.418451,0.435401,16342088.353698,0
+CSX.US,D,19880211,000000,0.431894,0.431894,0.421156,0.422929,20243066.054112,0
+CSX.US,D,19880212,000000,0.428219,0.433658,0.426505,0.430101,8897997.301911,0
+CSX.US,D,19880216,000000,0.431894,0.443446,0.431894,0.443446,9609309.7161613,0
+CSX.US,D,19880217,000000,0.44081,0.447835,0.435401,0.437186,22390383.375071,0
+CSX.US,D,19880218,000000,0.437186,0.443446,0.435401,0.44081,22274069.058076,0
+CSX.US,D,19880219,000000,0.439959,0.449806,0.439959,0.446952,27579753.083159,0
+CSX.US,D,19880222,000000,0.443446,0.44619,0.439959,0.443446,14955264.193154,0
+CSX.US,D,19880223,000000,0.44619,0.453332,0.44619,0.450667,20466751.08245,0
+CSX.US,D,19880224,000000,0.446952,0.449806,0.43449,0.436253,35408566.555725,0
+CSX.US,D,19880225,000000,0.432757,0.439959,0.427368,0.436253,29020274.207893,0
+CSX.US,D,19880226,000000,0.42913,0.43449,0.424683,0.42913,12168210.557948,0
+CSX.US,D,19880229,000000,0.42913,0.441771,0.424683,0.438145,32151796.972384,0
+CSX.US,D,19880301,000000,0.439959,0.439959,0.421156,0.427368,33337313.288578,0
+CSX.US,D,19880302,000000,0.42913,0.436253,0.424683,0.432757,22274069.058076,0
+CSX.US,D,19880303,000000,0.436253,0.438145,0.427368,0.432757,19317016.254923,0
+CSX.US,D,19880304,000000,0.430993,0.436253,0.42913,0.436253,10821638.67946,0
+CSX.US,D,19880307,000000,0.439959,0.439959,0.42913,0.42913,15474192.17998,0
+CSX.US,D,19880308,000000,0.432757,0.441771,0.432757,0.441771,13814478.018461,0
+CSX.US,D,19880309,000000,0.441771,0.454263,0.439959,0.443446,23280656.732777,0
+CSX.US,D,19880310,000000,0.446952,0.450667,0.439959,0.439959,33637013.917785,0
+CSX.US,D,19880311,000000,0.439959,0.443446,0.430993,0.43449,23298538.896901,0
+CSX.US,D,19880314,000000,0.432757,0.439959,0.432757,0.436253,14422904.646868,0
+CSX.US,D,19880315,000000,0.436253,0.441771,0.430993,0.432757,14413936.814743,0
+CSX.US,D,19880316,000000,0.43449,0.44619,0.430993,0.443446,8759314.8858566,0
+CSX.US,D,19880317,000000,0.443446,0.446952,0.441771,0.446952,11859526.955073,0
+CSX.US,D,19880318,000000,0.458711,0.458711,0.441771,0.446952,17281543.467004,0
+CSX.US,D,19880321,000000,0.439959,0.443446,0.436253,0.439959,5891733.4695033,0
+CSX.US,D,19880322,000000,0.441771,0.464209,0.441771,0.462209,12745303.274044,0
+CSX.US,D,19880323,000000,0.465834,0.481051,0.462209,0.475662,35404100.809517,0
+CSX.US,D,19880324,000000,0.46942,0.472105,0.456829,0.462209,24841917.543262,0
+CSX.US,D,19880325,000000,0.462209,0.467538,0.454263,0.456829,21875922.143891,0
+CSX.US,D,19880328,000000,0.443446,0.449806,0.441771,0.446952,10772429.669079,0
+CSX.US,D,19880329,000000,0.449806,0.456829,0.446952,0.453332,17898905.625574,0
+CSX.US,D,19880330,000000,0.453332,0.462209,0.453332,0.454263,14512370.986488,0
+CSX.US,D,19880331,000000,0.453332,0.454263,0.443446,0.446952,11045327.745543,0
+CSX.US,D,19880404,000000,0.446952,0.450667,0.430993,0.432757,10897699.704962,0
+CSX.US,D,19880405,000000,0.436253,0.436253,0.427368,0.432757,17013120.221676,0
+CSX.US,D,19880406,000000,0.436253,0.44619,0.436253,0.443446,24622724.506477,0
+CSX.US,D,19880407,000000,0.441771,0.450667,0.441771,0.443446,13850277.676981,0
+CSX.US,D,19880408,000000,0.443446,0.458711,0.443446,0.454263,15120784.492222,0
+CSX.US,D,19880411,000000,0.458711,0.467538,0.453332,0.464209,9716667.3048316,0
+CSX.US,D,19880412,000000,0.464209,0.46942,0.456829,0.464209,9336418.7057514,0
+CSX.US,D,19880413,000000,0.464209,0.464209,0.450667,0.458711,5770942.3025,0
+CSX.US,D,19880414,000000,0.443446,0.446952,0.42913,0.432757,18713081.618069,0
+CSX.US,D,19880415,000000,0.439959,0.439959,0.423811,0.42913,25651659.082073,0
+CSX.US,D,19880418,000000,0.430993,0.438145,0.421156,0.421156,8419318.5688328,0
+CSX.US,D,19880419,000000,0.421156,0.42913,0.421156,0.421156,20305703.595645,0
+CSX.US,D,19880420,000000,0.421156,0.423811,0.413964,0.420235,18229945.214273,0
+CSX.US,D,19880421,000000,0.416707,0.423811,0.412249,0.412249,12821357.233492,0
+CSX.US,D,19880422,000000,0.421156,0.427368,0.41759,0.421156,10199816.8313,0
+CSX.US,D,19880425,000000,0.421156,0.43449,0.421156,0.430993,11331633.154995,0
+CSX.US,D,19880426,000000,0.430993,0.439959,0.421156,0.43449,4661484.992937,0
+CSX.US,D,19880427,000000,0.42913,0.432757,0.424683,0.42913,4889645.8618461,0
+CSX.US,D,19880428,000000,0.424683,0.427368,0.416707,0.41759,13362651.300504,0
+CSX.US,D,19880429,000000,0.416707,0.416707,0.401491,0.408555,18247814.255725,0
+CSX.US,D,19880502,000000,0.408555,0.413964,0.405047,0.412249,18010734.007633,0
+CSX.US,D,19880503,000000,0.408555,0.416707,0.406851,0.408555,12705037.869315,0
+CSX.US,D,19880504,000000,0.406851,0.408555,0.401491,0.405047,38741413.31555,0
+CSX.US,D,19880505,000000,0.403225,0.406851,0.398688,0.401491,20761992.022065,0
+CSX.US,D,19880506,000000,0.401491,0.405047,0.394309,0.394309,12159271.999476,0
+CSX.US,D,19880509,000000,0.391703,0.403225,0.391703,0.403225,6271988.1252012,0
+CSX.US,D,19880510,000000,0.401491,0.410407,0.395299,0.410407,9309558.6151396,0
+CSX.US,D,19880511,000000,0.395299,0.395299,0.384383,0.395299,14776321.419552,0
+CSX.US,D,19880512,000000,0.394309,0.394309,0.386285,0.386285,17925729.376479,0
+CSX.US,D,19880513,000000,0.388049,0.390713,0.379132,0.382719,56550837.45996,0
+CSX.US,D,19880516,000000,0.384383,0.391703,0.382719,0.391703,12758710.607032,0
+CSX.US,D,19880517,000000,0.391703,0.395299,0.386285,0.388049,13859218.254326,0
+CSX.US,D,19880518,000000,0.388049,0.390713,0.379132,0.380797,28402917.096505,0
+CSX.US,D,19880519,000000,0.380003,0.38366,0.370038,0.381708,33923342.544273,0
+CSX.US,D,19880520,000000,0.38366,0.385433,0.373763,0.381708,13385025.456182,0
+CSX.US,D,19880523,000000,0.378281,0.380003,0.367522,0.372821,9036687.7934559,0
+CSX.US,D,19880524,000000,0.370038,0.381708,0.364788,0.381708,21133293.987183,0
+CSX.US,D,19880525,000000,0.385433,0.387186,0.376488,0.380003,8821953.4368256,0
+CSX.US,D,19880526,000000,0.376488,0.38366,0.376488,0.381708,6880405.6686809,0
+CSX.US,D,19880527,000000,0.381708,0.381708,0.378281,0.380003,7918271.7366952,0
+CSX.US,D,19880531,000000,0.38366,0.398688,0.381708,0.398688,17223363.59619,0
+CSX.US,D,19880601,000000,0.404176,0.414825,0.400649,0.404176,19285712.625701,0
+CSX.US,D,19880602,000000,0.402354,0.412993,0.398688,0.408555,17460475.136806,0
+CSX.US,D,19880603,000000,0.408555,0.408555,0.402354,0.408555,9985098.6256506,0
+CSX.US,D,19880606,000000,0.409565,0.409565,0.398688,0.402354,10199816.8313,0
+CSX.US,D,19880607,000000,0.396182,0.404176,0.389752,0.396182,19500453.038949,0
+CSX.US,D,19880608,000000,0.395299,0.424683,0.395299,0.421156,37614073.841864,0
+CSX.US,D,19880609,000000,0.426505,0.431894,0.424683,0.428219,27584250.121893,0
+CSX.US,D,19880610,000000,0.428219,0.443446,0.428219,0.438145,38830876.626861,0
+CSX.US,D,19880613,000000,0.436253,0.438145,0.41759,0.426505,36799852.424734,0
+CSX.US,D,19880614,000000,0.425703,0.432757,0.41759,0.422077,26161637.406629,0
+CSX.US,D,19880615,000000,0.422077,0.422077,0.406851,0.413964,15541299.505467,0
+CSX.US,D,19880616,000000,0.405047,0.410407,0.398688,0.406851,14744988.516678,0
+CSX.US,D,19880617,000000,0.405047,0.405047,0.395299,0.405047,39407996.597737,0
+CSX.US,D,19880620,000000,0.405047,0.412993,0.401491,0.408555,11770054.558836,0
+CSX.US,D,19880621,000000,0.401491,0.41759,0.401491,0.413964,20739616.856952,0
+CSX.US,D,19880622,000000,0.420235,0.422077,0.412993,0.416707,33681762.229139,0
+CSX.US,D,19880623,000000,0.413964,0.416707,0.410407,0.412993,19849383.876699,0
+CSX.US,D,19880624,000000,0.416707,0.416707,0.410407,0.413964,29351325.909827,0
+CSX.US,D,19880627,000000,0.412993,0.412993,0.398688,0.401491,14436318.036475,0
+CSX.US,D,19880628,000000,0.398688,0.405047,0.395299,0.405047,19692798.098358,0
+CSX.US,D,19880629,000000,0.403225,0.413964,0.397767,0.401491,15805250.947968,0
+CSX.US,D,19880630,000000,0.395299,0.403225,0.391703,0.403225,27387409.033187,0
+CSX.US,D,19880701,000000,0.398688,0.406851,0.398688,0.401491,35068564.182085,0
+CSX.US,D,19880705,000000,0.403225,0.42913,0.401491,0.427368,52175648.791551,0
+CSX.US,D,19880706,000000,0.425703,0.432757,0.420235,0.425703,28215027.688942,0
+CSX.US,D,19880707,000000,0.423811,0.427368,0.420235,0.422077,25723216.002788,0
+CSX.US,D,19880708,000000,0.420235,0.420235,0.410407,0.41759,21321201.5646,0
+CSX.US,D,19880711,000000,0.41759,0.423811,0.412993,0.423811,17205471.337703,0
+CSX.US,D,19880712,000000,0.420235,0.423811,0.412993,0.416707,19540708.349315,0
+CSX.US,D,19880713,000000,0.413964,0.416707,0.410407,0.416707,25105880.089563,0
+CSX.US,D,19880714,000000,0.412993,0.416707,0.410407,0.413964,6880405.6686809,0
+CSX.US,D,19880715,000000,0.410407,0.416707,0.406851,0.416707,12347156.359858,0
+CSX.US,D,19880718,000000,0.412993,0.413964,0.405047,0.408555,9922455.0275001,0
+CSX.US,D,19880719,000000,0.412993,0.416707,0.405047,0.405047,10571121.824727,0
+CSX.US,D,19880720,000000,0.406851,0.412993,0.405047,0.410407,6048329.3422077,0
+CSX.US,D,19880721,000000,0.410407,0.410407,0.401491,0.405047,14065005.976994,0
+CSX.US,D,19880722,000000,0.405047,0.405047,0.389752,0.394309,11532952.103146,0
+CSX.US,D,19880725,000000,0.394309,0.394309,0.384383,0.386285,18252304.228405,0
+CSX.US,D,19880726,000000,0.388049,0.391703,0.388049,0.388049,12047416.362636,0
+CSX.US,D,19880727,000000,0.388049,0.391703,0.384383,0.384383,15720244.29794,0
+CSX.US,D,19880728,000000,0.384383,0.388049,0.382719,0.388049,12919783.329745,0
+CSX.US,D,19880729,000000,0.389752,0.403225,0.388049,0.401491,20077541.717299,0
+CSX.US,D,19880801,000000,0.397767,0.403225,0.397767,0.401491,6580662.6431498,0
+CSX.US,D,19880802,000000,0.401491,0.403225,0.391703,0.395299,18453612.072756,0
+CSX.US,D,19880803,000000,0.394309,0.395299,0.389752,0.389752,20668059.936238,0
+CSX.US,D,19880804,000000,0.391703,0.394309,0.388049,0.388049,13438705.259952,0
+CSX.US,D,19880805,000000,0.384383,0.389752,0.384383,0.386285,26702952.671803,0
+CSX.US,D,19880808,000000,0.386285,0.395299,0.386285,0.386285,23826418.56487,0
+CSX.US,D,19880809,000000,0.388049,0.389752,0.380003,0.384383,29463152.273015,0
+CSX.US,D,19880810,000000,0.379132,0.382719,0.379132,0.380003,36947503.68235,0
+CSX.US,D,19880811,000000,0.380003,0.384383,0.379132,0.382719,33243346.881916,0
+CSX.US,D,19880812,000000,0.382719,0.384383,0.379132,0.384383,11644781.494643,0
+CSX.US,D,19880815,000000,0.382719,0.386285,0.382719,0.382719,9108253.7990971,0
+CSX.US,D,19880816,000000,0.380003,0.391703,0.380003,0.388049,19039662.526613,0
+CSX.US,D,19880817,000000,0.391703,0.394309,0.388049,0.391703,21616448.560834,0
+CSX.US,D,19880818,000000,0.389752,0.391703,0.384383,0.384383,30858914.992031,0
+CSX.US,D,19880819,000000,0.385433,0.390713,0.385433,0.387186,11591121.879598,0
+CSX.US,D,19880822,000000,0.38366,0.38366,0.380003,0.380797,8915912.7774336,0
+CSX.US,D,19880823,000000,0.380797,0.38366,0.377389,0.380003,5931992.8176138,0
+CSX.US,D,19880824,000000,0.380003,0.380003,0.37198,0.377389,19111246.702107,0
+CSX.US,D,19880825,000000,0.376488,0.377389,0.373763,0.377389,11005040.133216,0
+CSX.US,D,19880826,000000,0.373763,0.376488,0.370038,0.373763,12758710.607032,0
+CSX.US,D,19880829,000000,0.376488,0.387186,0.37198,0.385433,38911405.417445,0
+CSX.US,D,19880830,000000,0.387186,0.392586,0.385433,0.390713,18247814.255725,0
+CSX.US,D,19880831,000000,0.392586,0.398688,0.388831,0.388831,19500453.038949,0
+CSX.US,D,19880901,000000,0.388831,0.396182,0.387186,0.395299,19920955.938958,0
+CSX.US,D,19880902,000000,0.395299,0.404176,0.395299,0.400649,17048911.804706,0
+CSX.US,D,19880906,000000,0.398688,0.404176,0.398688,0.402354,8884576.84625,0
+CSX.US,D,19880907,000000,0.405978,0.405978,0.390713,0.392586,14082906.310971,0
+CSX.US,D,19880908,000000,0.392586,0.396182,0.388831,0.396182,12418728.422117,0
+CSX.US,D,19880909,000000,0.396182,0.396182,0.388831,0.396182,14655524.195932,0
+CSX.US,D,19880912,000000,0.395299,0.398688,0.392586,0.398688,19759916.527644,0
+CSX.US,D,19880913,000000,0.398688,0.412249,0.396182,0.405978,24152978.275252,0
+CSX.US,D,19880914,000000,0.412249,0.412249,0.398688,0.402354,13653439.616583,0
+CSX.US,D,19880915,000000,0.398688,0.404176,0.396182,0.398688,15639720.554537,0
+CSX.US,D,19880916,000000,0.396182,0.408555,0.396182,0.408555,16959431.332978,0
+CSX.US,D,19880919,000000,0.458711,0.470273,0.458711,0.464953,155806695.40193,0
+CSX.US,D,19880920,000000,0.466616,0.466616,0.464953,0.464953,79876199.098331,0
+CSX.US,D,19880921,000000,0.464953,0.466616,0.458711,0.458711,87749745.740707,0
+CSX.US,D,19880922,000000,0.458711,0.458711,0.454263,0.45776,43125536.504688,0
+CSX.US,D,19880923,000000,0.455155,0.45776,0.449806,0.455155,28550559.269193,0
+CSX.US,D,19880926,000000,0.454263,0.45776,0.454263,0.454263,14507901.202533,0
+CSX.US,D,19880927,000000,0.454263,0.45776,0.451529,0.454263,23043528.031743,0
+CSX.US,D,19880928,000000,0.454263,0.45776,0.451529,0.45776,27597672.596427,0
+CSX.US,D,19880929,000000,0.45776,0.461356,0.455155,0.461356,28684761.80693,0
+CSX.US,D,19880930,000000,0.461356,0.464953,0.458711,0.463189,34442283.65377,0
+CSX.US,D,19881003,000000,0.463189,0.463189,0.458711,0.461356,21674613.290103,0
+CSX.US,D,19881004,000000,0.461356,0.461356,0.458711,0.458711,22010140.83261,0
+CSX.US,D,19881005,000000,0.458711,0.461356,0.458711,0.461356,23401417.616691,0
+CSX.US,D,19881006,000000,0.458711,0.461356,0.458711,0.461356,30671031.641085,0
+CSX.US,D,19881007,000000,0.458711,0.466616,0.458711,0.466616,32885459.315841,0
+CSX.US,D,19881010,000000,0.464953,0.46942,0.464953,0.46942,17621522.623612,0
+CSX.US,D,19881011,000000,0.46942,0.473006,0.466616,0.466616,52461951.172694,0
+CSX.US,D,19881012,000000,0.466616,0.466616,0.458711,0.461356,36379342.458671,0
+CSX.US,D,19881013,000000,0.458711,0.464953,0.45776,0.463189,24917978.568764,0
+CSX.US,D,19881014,000000,0.464953,0.46942,0.463189,0.46942,33771250.776356,0
+CSX.US,D,19881017,000000,0.46942,0.476514,0.46942,0.473898,68034591.656526,0
+CSX.US,D,19881018,000000,0.473898,0.488996,0.473898,0.485568,41072150.260119,0
+CSX.US,D,19881020,000000,0.461356,0.466616,0.455155,0.464953,33529650.272496,0
+CSX.US,D,19881021,000000,0.464953,0.470273,0.464953,0.470273,14212641.083628,0
+CSX.US,D,19881024,000000,0.470273,0.470273,0.466616,0.466616,11000590.537987,0
+CSX.US,D,19881025,000000,0.46942,0.46942,0.464953,0.464953,3914395.1277658,0
+CSX.US,D,19881026,000000,0.466616,0.46942,0.463189,0.463189,10946913.762526,0
+CSX.US,D,19881027,000000,0.463189,0.464953,0.451529,0.451529,23969579.849805,0
+CSX.US,D,19881028,000000,0.451529,0.455155,0.447835,0.449806,13510280.35052,0
+CSX.US,D,19881031,000000,0.451529,0.463189,0.44619,0.45776,21974336.126909,0
+CSX.US,D,19881101,000000,0.45776,0.466616,0.45776,0.466616,16436007.316854,0
+CSX.US,D,19881102,000000,0.463189,0.473006,0.463189,0.470273,72861577.76924,0
+CSX.US,D,19881103,000000,0.470273,0.473898,0.46942,0.470273,36356993.538901,0
+CSX.US,D,19881104,000000,0.464953,0.473006,0.463189,0.466616,23942726.825248,0
+CSX.US,D,19881107,000000,0.463189,0.464953,0.45776,0.461356,21209354.00325,0
+CSX.US,D,19881108,000000,0.463189,0.470273,0.463189,0.464953,30317618.906146,0
+CSX.US,D,19881109,000000,0.464953,0.470273,0.463189,0.46942,26640318.15858,0
+CSX.US,D,19881110,000000,0.46942,0.476514,0.466616,0.473898,16176542.818724,0
+CSX.US,D,19881111,000000,0.473006,0.476514,0.466616,0.46942,21638819.688202,0
+CSX.US,D,19881114,000000,0.464953,0.470273,0.464953,0.464953,24439296.807377,0
+CSX.US,D,19881115,000000,0.466616,0.476514,0.466616,0.470273,14378161.382695,0
+CSX.US,D,19881116,000000,0.470273,0.473898,0.461356,0.464953,29243953.179612,0
+CSX.US,D,19881117,000000,0.464953,0.46942,0.458711,0.463189,26380839.52834,0
+CSX.US,D,19881118,000000,0.464209,0.465834,0.464209,0.465834,7296449.8885354,0
+CSX.US,D,19881121,000000,0.462209,0.465834,0.45776,0.465834,13027137.890106,0
+CSX.US,D,19881122,000000,0.462209,0.465834,0.448894,0.45776,14382636.213831,0
+CSX.US,D,19881123,000000,0.45776,0.464209,0.45776,0.464209,9864298.3737206,0
+CSX.US,D,19881125,000000,0.459662,0.459662,0.456829,0.45776,4339393.0476362,0
+CSX.US,D,19881128,000000,0.456829,0.465834,0.456829,0.465834,11022968.731409,0
+CSX.US,D,19881129,000000,0.465834,0.473006,0.464209,0.46942,15228169.335672,0
+CSX.US,D,19881130,000000,0.465834,0.46942,0.464209,0.465834,24246928.530933,0
+CSX.US,D,19881201,000000,0.465834,0.46942,0.462209,0.467538,32214427.447863,0
+CSX.US,D,19881202,000000,0.464209,0.475662,0.464209,0.473006,39094839.173163,0
+CSX.US,D,19881205,000000,0.473006,0.483725,0.473006,0.477495,19053081.972838,0
+CSX.US,D,19881206,000000,0.479267,0.492562,0.479267,0.492562,36325667.702081,0
+CSX.US,D,19881207,000000,0.490947,0.490947,0.487421,0.490947,6746195.0554529,0
+CSX.US,D,19881208,000000,0.487421,0.488996,0.483725,0.483725,8629573.0471462,0
+CSX.US,D,19881209,000000,0.483725,0.484607,0.481051,0.483725,10396649.844516,0
+CSX.US,D,19881212,000000,0.483725,0.490947,0.483725,0.484607,29445256.986218,0
+CSX.US,D,19881213,000000,0.483725,0.487421,0.481051,0.484607,9663002.6426047,0
+CSX.US,D,19881214,000000,0.484607,0.487421,0.481051,0.481051,8025651.5329642,0
+CSX.US,D,19881215,000000,0.484607,0.484607,0.475662,0.481051,14355800.34969,0
+CSX.US,D,19881216,000000,0.481051,0.484607,0.479267,0.484607,22345654.243008,0
+CSX.US,D,19881219,000000,0.483725,0.488996,0.483725,0.488996,8795100.4122679,0
+CSX.US,D,19881220,000000,0.490947,0.490947,0.484607,0.484607,10253494.616199,0
+CSX.US,D,19881221,000000,0.487421,0.488996,0.483725,0.484607,8522209.4018581,0
+CSX.US,D,19881222,000000,0.484607,0.487421,0.484607,0.487421,6759626.6149134,0
+CSX.US,D,19881223,000000,0.484607,0.487421,0.483725,0.483725,14015798.985485,0
+CSX.US,D,19881227,000000,0.481051,0.487421,0.481051,0.484607,7417228.942303,0
+CSX.US,D,19881228,000000,0.487421,0.488996,0.483725,0.487421,5592002.5572077,0
+CSX.US,D,19881229,000000,0.488996,0.490947,0.487421,0.487421,9976138.8690167,0
+CSX.US,D,19881230,000000,0.488996,0.490947,0.484607,0.487421,10696385.803994,0
+CSX.US,D,19890103,000000,0.484607,0.488996,0.475662,0.484607,17751257.396267,0
+CSX.US,D,19890104,000000,0.487421,0.496317,0.487421,0.492562,13810020.347742,0
+CSX.US,D,19890105,000000,0.492562,0.499883,0.492562,0.496317,14906057.201645,0
+CSX.US,D,19890106,000000,0.496317,0.499883,0.496317,0.498892,15612884.690397,0
+CSX.US,D,19890109,000000,0.498892,0.502656,0.498892,0.499883,10991645.922899,0
+CSX.US,D,19890110,000000,0.499883,0.504441,0.499883,0.499883,9161953.7915946,0
+CSX.US,D,19890111,000000,0.499883,0.504441,0.498892,0.504441,12235302.74189,0
+CSX.US,D,19890112,000000,0.506223,0.507908,0.502656,0.502656,30465250.984472,0
+CSX.US,D,19890113,000000,0.504441,0.504441,0.499883,0.499883,7054877.648892,0
+CSX.US,D,19890116,000000,0.502656,0.502656,0.498892,0.498892,9255896.9812218,0
+CSX.US,D,19890117,000000,0.498892,0.499883,0.496317,0.496317,10235605.38602,0
+CSX.US,D,19890118,000000,0.496317,0.504441,0.494444,0.498892,11273484.576706,0
+CSX.US,D,19890119,000000,0.502656,0.502656,0.498892,0.502656,5202810.3524747,0
+CSX.US,D,19890120,000000,0.498892,0.499883,0.496317,0.498892,7363557.2140219,0
+CSX.US,D,19890123,000000,0.498892,0.504441,0.496317,0.498892,8651947.2028233,0
+CSX.US,D,19890124,000000,0.499883,0.502656,0.496317,0.498892,8034584.034818,0
+CSX.US,D,19890125,000000,0.502656,0.502656,0.499883,0.502656,10441387.052071,0
+CSX.US,D,19890126,000000,0.499883,0.506223,0.499883,0.502656,12275575.212673,0
+CSX.US,D,19890127,000000,0.506223,0.515733,0.504441,0.510582,17415738.938687,0
+CSX.US,D,19890130,000000,0.510582,0.511573,0.507908,0.510582,10763491.110608,0
+CSX.US,D,19890131,000000,0.506223,0.507908,0.502656,0.506223,15630762.816776,0
+CSX.US,D,19890201,000000,0.506223,0.510582,0.502656,0.504441,10186392.337894,0
+CSX.US,D,19890202,000000,0.504441,0.504441,0.499883,0.504441,7690129.0376396,0
+CSX.US,D,19890203,000000,0.504441,0.510582,0.504441,0.510582,7466444.0093021,0
+CSX.US,D,19890206,000000,0.507908,0.514149,0.507908,0.511573,6491196.3035307,0
+CSX.US,D,19890207,000000,0.510582,0.514149,0.510582,0.511573,5243065.6628399,0
+CSX.US,D,19890208,000000,0.511573,0.514149,0.507908,0.510582,5314635.7062262,0
+CSX.US,D,19890209,000000,0.511573,0.511573,0.507908,0.507908,7793016.842356,0
+CSX.US,D,19890210,000000,0.507908,0.510582,0.499883,0.499883,12266621.512656,0
+CSX.US,D,19890213,000000,0.498892,0.502656,0.492562,0.492562,11362960.001252,0
+CSX.US,D,19890214,000000,0.496317,0.498892,0.494444,0.494444,7837746.9838566,0
+CSX.US,D,19890215,000000,0.494444,0.499883,0.494444,0.499883,18359678.977492,0
+CSX.US,D,19890216,000000,0.498892,0.504441,0.498892,0.504441,6361457.4931292,0
+CSX.US,D,19890217,000000,0.50345,0.509691,0.501568,0.507016,7457499.3942128,0
+CSX.US,D,19890221,000000,0.509691,0.513257,0.507016,0.510582,16216808.223451,0
+CSX.US,D,19890222,000000,0.510582,0.510582,0.505332,0.505332,11859526.955073,0
+CSX.US,D,19890223,000000,0.50345,0.507016,0.50345,0.505332,4178347.5797042,0
+CSX.US,D,19890224,000000,0.505332,0.516724,0.498892,0.501568,6813292.2865765,0
+CSX.US,D,19890227,000000,0.501568,0.505332,0.501568,0.505332,4254403.5580253,0
+CSX.US,D,19890228,000000,0.505332,0.507016,0.50345,0.505332,8074864.5810907,0
+CSX.US,D,19890301,000000,0.501568,0.507016,0.497901,0.497901,13340289.258063,0
+CSX.US,D,19890302,000000,0.498892,0.50345,0.495424,0.498892,4299126.6334718,0
+CSX.US,D,19890303,000000,0.501568,0.501568,0.495424,0.497901,4124652.6343881,0
+CSX.US,D,19890306,000000,0.497901,0.509691,0.495424,0.509691,9752465.9539148,0
+CSX.US,D,19890307,000000,0.505332,0.505332,0.501568,0.50345,8839838.6292589,0
+CSX.US,D,19890308,000000,0.501568,0.505332,0.498892,0.498892,7394875.9847883,0
+CSX.US,D,19890309,000000,0.497901,0.509691,0.497901,0.498892,7153291.6319092,0
+CSX.US,D,19890310,000000,0.498892,0.501568,0.495424,0.498892,8115134.0235642,0
+CSX.US,D,19890313,000000,0.497901,0.50345,0.497901,0.501568,8240385.8895946,0
+CSX.US,D,19890314,000000,0.498892,0.501568,0.498892,0.498892,5726218.2176172,0
+CSX.US,D,19890315,000000,0.498892,0.501568,0.497901,0.497901,8839838.6292589,0
+CSX.US,D,19890316,000000,0.501568,0.507016,0.498892,0.50345,8763785.6792468,0
+CSX.US,D,19890317,000000,0.498892,0.498892,0.493542,0.495424,20184900.315407,0
+CSX.US,D,19890320,000000,0.495424,0.497901,0.481942,0.481942,19594386.134213,0
+CSX.US,D,19890321,000000,0.483725,0.485568,0.477495,0.481942,12628988.957049,0
+CSX.US,D,19890322,000000,0.481942,0.488174,0.481942,0.488174,13733954.275059,0
+CSX.US,D,19890323,000000,0.485568,0.488996,0.481942,0.483725,13036080.486323,0
+CSX.US,D,19890327,000000,0.483725,0.485568,0.477495,0.481942,8056969.2942943,0
+CSX.US,D,19890328,000000,0.483725,0.483725,0.476514,0.477495,5377271.2288864,0
+CSX.US,D,19890329,000000,0.477495,0.48007,0.472105,0.473898,3909930.3909934,0
+CSX.US,D,19890330,000000,0.473898,0.476514,0.472105,0.473898,6392770.2072778,0
+CSX.US,D,19890331,000000,0.472105,0.476514,0.462209,0.464953,15568145.463969,0
+CSX.US,D,19890403,000000,0.464953,0.464953,0.460415,0.462209,8656423.043395,0
+CSX.US,D,19890404,000000,0.465834,0.465834,0.460415,0.464953,13801067.657164,0
+CSX.US,D,19890405,000000,0.464953,0.473898,0.460415,0.473898,13881580.296766,0
+CSX.US,D,19890406,000000,0.472105,0.473898,0.468538,0.472105,11228735.255917,0
+CSX.US,D,19890407,000000,0.472105,0.473898,0.468538,0.472105,18310470.976547,0
+CSX.US,D,19890410,000000,0.473898,0.48007,0.472105,0.477495,8437218.9028108,0
+CSX.US,D,19890411,000000,0.477495,0.481942,0.476514,0.481942,13000290.922167,0
+CSX.US,D,19890412,000000,0.48007,0.483725,0.477495,0.48007,15693394.301691,0
+CSX.US,D,19890413,000000,0.481942,0.483725,0.477495,0.48007,5882791.882723,0
+CSX.US,D,19890414,000000,0.483725,0.488174,0.481942,0.488174,7931711.3716461,0
+CSX.US,D,19890417,000000,0.488174,0.491878,0.485568,0.488174,7408281.2989048,0
+CSX.US,D,19890418,000000,0.491878,0.50345,0.491878,0.493542,9926946.0096163,0
+CSX.US,D,19890419,000000,0.495424,0.501568,0.495424,0.498892,9850876.9086232,0
+CSX.US,D,19890420,000000,0.495424,0.498892,0.493542,0.493542,10606901.294521,0
+CSX.US,D,19890421,000000,0.495424,0.50345,0.495424,0.501568,10369805.904885,0
+CSX.US,D,19890424,000000,0.498892,0.50345,0.497901,0.50345,6974354.9149259,0
+CSX.US,D,19890425,000000,0.501568,0.507016,0.498892,0.498892,8070380.6650286,0
+CSX.US,D,19890426,000000,0.497901,0.50345,0.497901,0.501568,7206982.53948,0
+CSX.US,D,19890427,000000,0.50345,0.513257,0.501568,0.509691,6473309.0922247,0
+CSX.US,D,19890428,000000,0.507016,0.513257,0.507016,0.507016,7296449.8885354,0
+CSX.US,D,19890501,000000,0.505332,0.510582,0.50345,0.510582,3766792.3230934,0
+CSX.US,D,19890502,000000,0.510582,0.513257,0.507016,0.510582,4576495.503326,0
+CSX.US,D,19890503,000000,0.507016,0.513257,0.507016,0.510582,7757217.1838364,0
+CSX.US,D,19890504,000000,0.509691,0.510582,0.507016,0.510582,8159857.0990107,0
+CSX.US,D,19890505,000000,0.510582,0.51494,0.507016,0.507016,9296145.2255328,0
+CSX.US,D,19890508,000000,0.505332,0.513257,0.505332,0.510582,5507003.98267,0
+CSX.US,D,19890509,000000,0.509691,0.510582,0.507016,0.509691,8253797.2603289,0
+CSX.US,D,19890510,000000,0.510582,0.510582,0.507016,0.507016,8535638.9424458,0
+CSX.US,D,19890511,000000,0.509691,0.509691,0.505332,0.507016,10705328.40021,0
+CSX.US,D,19890512,000000,0.510582,0.513257,0.50345,0.507016,9416949.515208,0
+CSX.US,D,19890515,000000,0.507016,0.509691,0.50345,0.505332,13134511.629758,0
+CSX.US,D,19890516,000000,0.505332,0.510582,0.505332,0.509691,10410068.281305,0
+CSX.US,D,19890517,000000,0.509691,0.513257,0.507016,0.509691,11761104.896565,0
+CSX.US,D,19890518,000000,0.507016,0.51494,0.507016,0.513257,6728282.6082394,0
+CSX.US,D,19890519,000000,0.514149,0.519399,0.511573,0.514149,13555020.586385,0
+CSX.US,D,19890522,000000,0.517615,0.523956,0.515733,0.521281,11295849.647457,0
+CSX.US,D,19890523,000000,0.519399,0.525838,0.517615,0.517615,12266621.512656,0
+CSX.US,D,19890524,000000,0.517615,0.519399,0.515733,0.517615,13742908.984511,0
+CSX.US,D,19890525,000000,0.517615,0.517615,0.515733,0.515733,13698181.87132,0
+CSX.US,D,19890526,000000,0.517615,0.521281,0.515733,0.519399,7775128.6216137,0
+CSX.US,D,19890530,000000,0.519399,0.523956,0.515733,0.517615,8025651.5329642,0
+CSX.US,D,19890531,000000,0.515733,0.523956,0.515733,0.515733,10029816.653915,0
+CSX.US,D,19890601,000000,0.515733,0.519399,0.514149,0.517615,7797496.720673,0
+CSX.US,D,19890602,000000,0.519399,0.521281,0.511573,0.514149,16758126.516936,0
+CSX.US,D,19890605,000000,0.510582,0.515733,0.510582,0.511573,12790024.330617,0
+CSX.US,D,19890606,000000,0.515733,0.517615,0.511573,0.517615,12503733.053273,0
+CSX.US,D,19890607,000000,0.519399,0.521281,0.515733,0.521281,10996110.65967,0
+CSX.US,D,19890608,000000,0.523956,0.529206,0.521281,0.527523,11438998.819156,0
+CSX.US,D,19890609,000000,0.529206,0.539212,0.527523,0.535745,24904541.962122,0
+CSX.US,D,19890612,000000,0.537231,0.54466,0.532872,0.541094,13107663.652381,0
+CSX.US,D,19890613,000000,0.539212,0.541094,0.532872,0.532872,6374882.9959717,0
+CSX.US,D,19890614,000000,0.537231,0.537231,0.523956,0.527523,7971951.5404668,0
+CSX.US,D,19890615,000000,0.525838,0.527523,0.517615,0.519399,10955851.31156,0
+CSX.US,D,19890616,000000,0.515733,0.523956,0.515733,0.523956,18149409.357634,0
+CSX.US,D,19890619,000000,0.523956,0.547236,0.523956,0.547236,8732485.0783338,0
+CSX.US,D,19890620,000000,0.547236,0.547236,0.527523,0.529206,4804656.3722351,0
+CSX.US,D,19890621,000000,0.531981,0.535745,0.525838,0.532872,19929908.629538,0
+CSX.US,D,19890622,000000,0.543868,0.54892,0.539212,0.541094,18252304.228405,0
+CSX.US,D,19890623,000000,0.541094,0.54466,0.535745,0.541094,26765569.015174,0
+CSX.US,D,19890626,000000,0.537231,0.54466,0.537231,0.539212,4062037.3004541,0
+CSX.US,D,19890627,000000,0.541094,0.541094,0.527523,0.529206,12651360.084418,0
+CSX.US,D,19890628,000000,0.527523,0.531981,0.523956,0.523956,6428580.9695967,0
+CSX.US,D,19890629,000000,0.523956,0.523956,0.507908,0.507908,9832988.6878809,0
+CSX.US,D,19890630,000000,0.507908,0.510582,0.497901,0.504441,10562184.275692,0
+CSX.US,D,19890703,000000,0.504441,0.521281,0.499883,0.521281,4903067.3269435,0
+CSX.US,D,19890705,000000,0.517615,0.523956,0.511573,0.519399,8696694.504741,0
+CSX.US,D,19890706,000000,0.517615,0.523956,0.515733,0.517615,8262753.9886539,0
+CSX.US,D,19890707,000000,0.517615,0.539212,0.517615,0.529206,10996110.65967,0
+CSX.US,D,19890710,000000,0.529206,0.532872,0.523956,0.523956,3860717.342867,0
+CSX.US,D,19890711,000000,0.531981,0.535745,0.525838,0.529206,6477784.9327964,0
+CSX.US,D,19890712,000000,0.531981,0.535745,0.523956,0.531981,7676711.6102875,0
+CSX.US,D,19890713,000000,0.532872,0.541094,0.529206,0.531981,9148520.2132617,0
+CSX.US,D,19890714,000000,0.529206,0.532872,0.525838,0.529206,8396964.6018818,0
+CSX.US,D,19890717,000000,0.525838,0.531981,0.525838,0.529206,5162540.9100011,0
+CSX.US,D,19890718,000000,0.525838,0.527523,0.521281,0.525838,3493886.171139,0
+CSX.US,D,19890719,000000,0.523956,0.529206,0.523956,0.527523,5243065.6628399,0
+CSX.US,D,19890720,000000,0.529206,0.529206,0.521281,0.523956,11573215.489002,0
+CSX.US,D,19890721,000000,0.523956,0.523956,0.514149,0.519399,7104089.6875821,0
+CSX.US,D,19890724,000000,0.517615,0.521281,0.515733,0.515733,5265434.7713355,0
+CSX.US,D,19890725,000000,0.515733,0.523956,0.515733,0.519399,6178063.1054275,0
+CSX.US,D,19890726,000000,0.515733,0.529206,0.514149,0.529206,8428268.2311036,0
+CSX.US,D,19890727,000000,0.531981,0.537231,0.531981,0.532872,5426487.3053217,0
+CSX.US,D,19890728,000000,0.535745,0.541094,0.531981,0.539212,6249629.1110688,0
+CSX.US,D,19890731,000000,0.539212,0.543868,0.537231,0.543868,3936783.4155511,0
+CSX.US,D,19890801,000000,0.547236,0.547236,0.531981,0.535745,6638838.476219,0
+CSX.US,D,19890802,000000,0.531981,0.543868,0.529206,0.543868,7005670.6573833,0
+CSX.US,D,19890803,000000,0.547236,0.54892,0.532872,0.539212,11076644.497436,0
+CSX.US,D,19890804,000000,0.535745,0.537231,0.531981,0.535745,7927221.3989662,0
+CSX.US,D,19890807,000000,0.537231,0.56596,0.535745,0.558925,22224857.019386,0
+CSX.US,D,19890808,000000,0.564969,0.56596,0.550703,0.555161,20923048.593797,0
+CSX.US,D,19890809,000000,0.552487,0.558925,0.547236,0.550703,16198915.964965,0
+CSX.US,D,19890810,000000,0.54892,0.555161,0.54466,0.555161,7412765.2149669,0
+CSX.US,D,19890811,000000,0.555161,0.56071,0.541094,0.54466,9385604.4990977,0
+CSX.US,D,19890814,000000,0.543868,0.54892,0.537231,0.539212,5788848.6930959,0
+CSX.US,D,19890815,000000,0.541094,0.550703,0.541094,0.54892,7090663.1753033,0
+CSX.US,D,19890816,000000,0.54466,0.552487,0.54466,0.547236,6518044.2809068,0
+CSX.US,D,19890817,000000,0.543868,0.547236,0.539212,0.539212,9779292.7331286,0
+CSX.US,D,19890818,000000,0.535745,0.550703,0.535745,0.54892,13152396.822191,0
+CSX.US,D,19890821,000000,0.548029,0.557935,0.548029,0.548029,11971361.393751,0
+CSX.US,D,19890822,000000,0.548029,0.549812,0.546245,0.549812,8258268.0537191,0
+CSX.US,D,19890823,000000,0.551694,0.557935,0.548029,0.548029,18534164.080375,0
+CSX.US,D,19890824,000000,0.555161,0.573984,0.554269,0.571409,22470906.109038,0
+CSX.US,D,19890825,000000,0.573984,0.579532,0.571409,0.579532,9671925.0500953,0
+CSX.US,D,19890828,000000,0.577748,0.599146,0.573984,0.597264,16856543.528261,0
+CSX.US,D,19890829,000000,0.597264,0.597264,0.581314,0.583692,10767973.007797,0
+CSX.US,D,19890830,000000,0.585574,0.603505,0.585574,0.603505,25553229.957512,0
+CSX.US,D,19890831,000000,0.607171,0.609053,0.592706,0.592706,21218313.759884,0
+CSX.US,D,19890901,000000,0.591815,0.599146,0.585574,0.58924,13326862.745784,0
+CSX.US,D,19890905,000000,0.58924,0.592706,0.587456,0.58924,13286602.388238,0
+CSX.US,D,19890906,000000,0.591815,0.595482,0.577748,0.579532,13747397.947755,0
+CSX.US,D,19890907,000000,0.579532,0.587456,0.577748,0.577748,11550835.276707,0
+CSX.US,D,19890908,000000,0.577748,0.579532,0.571409,0.577748,7224872.7790949,0
+CSX.US,D,19890911,000000,0.574875,0.577748,0.571409,0.574875,5936465.6298766,0
+CSX.US,D,19890912,000000,0.574875,0.577748,0.571409,0.573984,5940958.6308654,0
+CSX.US,D,19890913,000000,0.571409,0.573984,0.567842,0.567842,6057262.8534975,0
+CSX.US,D,19890914,000000,0.567842,0.569624,0.557935,0.559817,6164637.602585,0
+CSX.US,D,19890915,000000,0.559817,0.569624,0.557935,0.56596,10942441.959699,0
+CSX.US,D,19890918,000000,0.563383,0.579532,0.563383,0.577748,13304507.769397,0
+CSX.US,D,19890919,000000,0.577748,0.585574,0.577748,0.577748,13389496.249571,0
+CSX.US,D,19890920,000000,0.574875,0.579532,0.563383,0.563383,16462858.322539,0
+CSX.US,D,19890921,000000,0.562392,0.56596,0.555161,0.557935,5739635.6449693,0
+CSX.US,D,19890922,000000,0.557935,0.562392,0.555161,0.557935,4361786.3826031,0
+CSX.US,D,19890925,000000,0.555161,0.557935,0.548029,0.551694,7466444.0093021,0
+CSX.US,D,19890926,000000,0.551694,0.557935,0.549812,0.549812,8531162.0924378,0
+CSX.US,D,19890927,000000,0.538222,0.538222,0.538222,0.538222,16695489.984839,0
+CSX.US,D,19890928,000000,0.540202,0.551694,0.533863,0.551694,7851183.5904985,0
+CSX.US,D,19890929,000000,0.549812,0.554269,0.543868,0.546245,6719364.238494,0
+CSX.US,D,19891002,000000,0.549812,0.559817,0.548029,0.555161,5753054.0817577,0
+CSX.US,D,19891003,000000,0.555161,0.563383,0.551694,0.563383,8540106.7075272,0
+CSX.US,D,19891004,000000,0.567842,0.591815,0.56596,0.573984,15326566.158272,0
+CSX.US,D,19891005,000000,0.573984,0.579532,0.56596,0.571409,5055178.2741493,0
+CSX.US,D,19891006,000000,0.577748,0.583692,0.562392,0.573984,5019384.6722476,0
+CSX.US,D,19891009,000000,0.579532,0.579532,0.573984,0.574875,2675219.1965274,0
+CSX.US,D,19891010,000000,0.571409,0.573984,0.56596,0.567842,4589922.0156048,0
+CSX.US,D,19891011,000000,0.567842,0.567842,0.559817,0.562392,9935873.4642884,0
+CSX.US,D,19891012,000000,0.563383,0.56596,0.562392,0.56596,7587244.2612321,0
+CSX.US,D,19891013,000000,0.563383,0.563383,0.500774,0.504441,9841939.359588,0
+CSX.US,D,19891016,000000,0.504441,0.540202,0.498892,0.531981,27830295.1738,0
+CSX.US,D,19891017,000000,0.528414,0.533863,0.488174,0.525838,14879205.186524,0
+CSX.US,D,19891018,000000,0.525838,0.528414,0.522173,0.525838,3672828.9447401,0
+CSX.US,D,19891019,000000,0.524847,0.540202,0.524847,0.536437,14668944.651592,0
+CSX.US,D,19891020,000000,0.540202,0.548029,0.540202,0.542877,11801367.272985,0
+CSX.US,D,19891023,000000,0.543868,0.554269,0.542877,0.548029,9126155.1425113,0
+CSX.US,D,19891024,000000,0.548029,0.549812,0.533863,0.543868,16212350.552733,0
+CSX.US,D,19891025,000000,0.542877,0.548029,0.542877,0.542877,11255579.195547,0
+CSX.US,D,19891026,000000,0.546245,0.548029,0.540202,0.540202,6088587.6808818,0
+CSX.US,D,19891027,000000,0.538222,0.540202,0.530196,0.530196,8477475.2226123,0
+CSX.US,D,19891030,000000,0.531981,0.538222,0.531981,0.531981,10665069.052099,0
+CSX.US,D,19891031,000000,0.536437,0.538222,0.531981,0.536437,14570542.781812,0
+CSX.US,D,19891101,000000,0.533863,0.538222,0.531981,0.533863,7694606.8970839,0
+CSX.US,D,19891102,000000,0.530196,0.533863,0.525838,0.528414,9533256.766149,0
+CSX.US,D,19891103,000000,0.524847,0.528414,0.522173,0.524847,4755431.2108729,0
+CSX.US,D,19891106,000000,0.522173,0.522173,0.512365,0.512365,7206982.53948,0
+CSX.US,D,19891107,000000,0.518507,0.520291,0.514149,0.516724,3977041.7542253,0
+CSX.US,D,19891108,000000,0.512365,0.518507,0.512365,0.514149,4285709.2061197,0
+CSX.US,D,19891109,000000,0.510582,0.516724,0.5087,0.5087,9416949.515208,0
+CSX.US,D,19891110,000000,0.5087,0.518507,0.5087,0.512365,3386515.4597967,0
+CSX.US,D,19891113,000000,0.516724,0.520291,0.510582,0.510582,7113034.3026715,0
+CSX.US,D,19891114,000000,0.514149,0.518507,0.514149,0.514149,4558615.358074,0
+CSX.US,D,19891115,000000,0.518507,0.524847,0.518507,0.524847,5368333.6798511,0
+CSX.US,D,19891116,000000,0.524847,0.530196,0.520291,0.524847,7573799.5790998,0
+CSX.US,D,19891117,000000,0.523956,0.533863,0.522173,0.529206,5600953.2289149,0
+CSX.US,D,19891120,000000,0.528414,0.531981,0.523956,0.525838,5542795.5656991,0
+CSX.US,D,19891121,000000,0.525838,0.529206,0.522173,0.522173,3189675.3805265,0
+CSX.US,D,19891122,000000,0.522173,0.531981,0.522173,0.529206,5940958.6308654,0
+CSX.US,D,19891124,000000,0.528414,0.531981,0.522173,0.525838,5234112.9722601,0
+CSX.US,D,19891127,000000,0.525838,0.531981,0.525838,0.528414,4612288.0957914,0
+CSX.US,D,19891128,000000,0.525838,0.533863,0.523956,0.525838,9859817.4859673,0
+CSX.US,D,19891129,000000,0.525838,0.528414,0.523956,0.525838,6692498.0912644,0
+CSX.US,D,19891130,000000,0.529206,0.531981,0.523956,0.531981,16521024.061245,0
+CSX.US,D,19891201,000000,0.533863,0.546245,0.533863,0.543868,6992243.1356682,0
+CSX.US,D,19891204,000000,0.546245,0.555161,0.543868,0.555161,7524595.6159,0
+CSX.US,D,19891205,000000,0.557935,0.562392,0.555161,0.557935,8799576.2528397,0
+CSX.US,D,19891206,000000,0.557935,0.56596,0.557935,0.563383,9251414.0745958,0
+CSX.US,D,19891207,000000,0.562392,0.571409,0.559817,0.56596,7001181.6941397,0
+CSX.US,D,19891208,000000,0.567842,0.573984,0.567842,0.569624,5113343.0034193,0
+CSX.US,D,19891211,000000,0.56596,0.567842,0.557935,0.562392,9891134.2378611,0
+CSX.US,D,19891212,000000,0.563383,0.56596,0.562392,0.563383,6084099.7270744,0
+CSX.US,D,19891213,000000,0.563383,0.569624,0.563383,0.569624,4147029.8183741,0
+CSX.US,D,19891214,000000,0.569624,0.573984,0.567842,0.573984,5511477.804369,0
+CSX.US,D,19891215,000000,0.573984,0.573984,0.562392,0.569624,10213237.286961,0
+CSX.US,D,19891218,000000,0.569624,0.569624,0.559817,0.562392,6804350.6997961,0
+CSX.US,D,19891219,000000,0.562392,0.562392,0.551694,0.555161,8795100.4122679,0
+CSX.US,D,19891220,000000,0.557935,0.562392,0.549812,0.555161,7971951.5404668,0
+CSX.US,D,19891221,000000,0.557935,0.557935,0.551694,0.555161,5301218.2788741,0
+CSX.US,D,19891222,000000,0.555161,0.562392,0.555161,0.562392,4384136.3118089,0
+CSX.US,D,19891226,000000,0.56596,0.571409,0.559817,0.567842,3475996.9409603,0
+CSX.US,D,19891227,000000,0.56596,0.580423,0.563383,0.577748,3122571.0833488,0
+CSX.US,D,19891228,000000,0.575866,0.581314,0.573984,0.577748,3726526.9183651,0
+CSX.US,D,19891229,000000,0.573984,0.577748,0.567842,0.571409,6084099.7270744,0
+CSX.US,D,19900102,000000,0.573984,0.600137,0.56596,0.600137,18167294.550068,0
+CSX.US,D,19900103,000000,0.606279,0.607171,0.597264,0.600137,26139266.27926,0
+CSX.US,D,19900104,000000,0.595482,0.595482,0.588348,0.593697,13255293.711834,0
+CSX.US,D,19900105,000000,0.58924,0.58924,0.577748,0.577748,7117501.0583163,0
+CSX.US,D,19900108,000000,0.577748,0.583692,0.573984,0.583692,7649866.6612202,0
+CSX.US,D,19900109,000000,0.583692,0.585574,0.580423,0.580423,5945429.4242556,0
+CSX.US,D,19900110,000000,0.573984,0.577748,0.562392,0.571409,7224872.7790949,0
+CSX.US,D,19900111,000000,0.569624,0.575866,0.567842,0.569624,3842823.0655069,0
+CSX.US,D,19900112,000000,0.567842,0.569624,0.557935,0.559817,6750674.9337699,0
+CSX.US,D,19900115,000000,0.559817,0.559817,0.554269,0.555161,4603340.4523932,0
+CSX.US,D,19900116,000000,0.549812,0.559817,0.549812,0.559817,8195646.6631672,0
+CSX.US,D,19900117,000000,0.559817,0.562392,0.546245,0.549812,5891733.4695033,0
+CSX.US,D,19900118,000000,0.546245,0.551694,0.543868,0.551694,8459577.9169432,0
+CSX.US,D,19900119,000000,0.551694,0.557935,0.547236,0.547236,7842223.8338647,0
+CSX.US,D,19900122,000000,0.549812,0.549812,0.533863,0.536437,6526991.924305,0
+CSX.US,D,19900123,000000,0.540202,0.546245,0.536437,0.543868,5659116.9487484,0
+CSX.US,D,19900124,000000,0.533863,0.533863,0.528414,0.533863,6594106.3158457,0
+CSX.US,D,19900125,000000,0.529206,0.531981,0.523956,0.523956,6433032.5836971,0
+CSX.US,D,19900126,000000,0.522173,0.523956,0.517615,0.517615,11537413.81161,0
+CSX.US,D,19900129,000000,0.515733,0.520291,0.506223,0.514149,5811210.7355372,0
+CSX.US,D,19900130,000000,0.514149,0.515733,0.497901,0.506223,12217413.511712,0
+CSX.US,D,19900131,000000,0.502656,0.531981,0.502656,0.531981,9654046.923716,0
+CSX.US,D,19900201,000000,0.531981,0.531981,0.525838,0.525838,7640922.0461309,0
+CSX.US,D,19900202,000000,0.522173,0.529206,0.522173,0.525838,3462565.3815001,0
+CSX.US,D,19900205,000000,0.525838,0.525838,0.515733,0.517615,5359373.9232173,0
+CSX.US,D,19900206,000000,0.517615,0.517615,0.510582,0.515733,7819855.7348054,0
+CSX.US,D,19900207,000000,0.515733,0.529206,0.511573,0.528414,9287205.657625,0
+CSX.US,D,19900208,000000,0.531981,0.531981,0.525838,0.529206,11273484.576706,0
+CSX.US,D,19900209,000000,0.533863,0.540202,0.529206,0.537231,5958843.8232988,0
+CSX.US,D,19900212,000000,0.540202,0.541887,0.536437,0.537231,6191460.3440536,0
+CSX.US,D,19900213,000000,0.540202,0.543868,0.537231,0.543868,7515655.038556,0
+CSX.US,D,19900214,000000,0.541887,0.546245,0.540202,0.541887,6513576.5158255,0
+CSX.US,D,19900215,000000,0.541887,0.554269,0.541887,0.549812,5471208.3618957,0
+CSX.US,D,19900216,000000,0.547236,0.549812,0.543868,0.547236,4724131.6193964,0
+CSX.US,D,19900220,000000,0.543868,0.543868,0.537231,0.540202,3963620.289128,0
+CSX.US,D,19900221,000000,0.535745,0.543868,0.535745,0.541094,6956459.6281294,0
+CSX.US,D,19900222,000000,0.543868,0.547236,0.540202,0.540202,3695180.8928185,0
+CSX.US,D,19900223,000000,0.540202,0.551694,0.540202,0.545453,10253494.616199,0
+CSX.US,D,19900226,000000,0.543868,0.553378,0.543868,0.553378,7712472.9102276,0
+CSX.US,D,19900227,000000,0.555161,0.567842,0.555161,0.563383,8634049.8971542,0
+CSX.US,D,19900228,000000,0.561501,0.569624,0.561501,0.567842,6312264.6337289,0
+CSX.US,D,19900301,000000,0.56596,0.575866,0.56596,0.571409,6638838.476219,0
+CSX.US,D,19900302,000000,0.569624,0.577748,0.569624,0.571409,6679087.7299664,0
+CSX.US,D,19900305,000000,0.569624,0.573984,0.56596,0.56596,11067703.920092,0
+CSX.US,D,19900306,000000,0.563383,0.56596,0.557935,0.563383,13125558.939177,0
+CSX.US,D,19900307,000000,0.559817,0.559817,0.547236,0.553378,10271391.921867,0
+CSX.US,D,19900308,000000,0.551694,0.555161,0.547236,0.54892,9868784.3086553,0
+CSX.US,D,19900309,000000,0.547236,0.551694,0.545453,0.54892,5663571.5911578,0
+CSX.US,D,19900312,000000,0.547236,0.547236,0.541094,0.543868,7072781.0111787,0
+CSX.US,D,19900313,000000,0.543868,0.545453,0.540202,0.540202,5529372.0817292,0
+CSX.US,D,19900314,000000,0.540202,0.551694,0.540202,0.54892,15429465.066788,0
+CSX.US,D,19900315,000000,0.547236,0.547236,0.543868,0.545453,3739932.2324816,0
+CSX.US,D,19900316,000000,0.547236,0.559817,0.545453,0.557935,11483748.139947,0
+CSX.US,D,19900319,000000,0.553378,0.557935,0.551694,0.557935,3909930.3909934,0
+CSX.US,D,19900320,000000,0.557935,0.56596,0.555161,0.559817,4849386.5137358,0
+CSX.US,D,19900321,000000,0.559817,0.561501,0.553378,0.553378,4679385.3269149,0
+CSX.US,D,19900322,000000,0.551694,0.553378,0.532872,0.540202,7640922.0461309,0
+CSX.US,D,19900323,000000,0.54892,0.557935,0.543868,0.557935,4961224.9901592,0
+CSX.US,D,19900326,000000,0.557935,0.557935,0.545453,0.545453,3583371.6900478,0
+CSX.US,D,19900327,000000,0.543868,0.555161,0.543868,0.555161,5976732.0440411,0
+CSX.US,D,19900328,000000,0.555161,0.555161,0.547236,0.551694,3757823.4815328,0
+CSX.US,D,19900329,000000,0.547236,0.547236,0.537231,0.540202,4115718.1136619,0
+CSX.US,D,19900330,000000,0.537231,0.545453,0.531981,0.545453,6254102.9327678,0
+CSX.US,D,19900402,000000,0.541094,0.547236,0.540202,0.543868,6710410.538478,0
+CSX.US,D,19900403,000000,0.547236,0.54892,0.541094,0.543868,10481655.485108,0
+CSX.US,D,19900404,000000,0.547236,0.54892,0.540202,0.541094,16395750.997053,0
+CSX.US,D,19900405,000000,0.545453,0.551694,0.543868,0.545453,10410068.281305,0
+CSX.US,D,19900406,000000,0.547236,0.54892,0.541094,0.543868,14592893.720453,0
+CSX.US,D,19900409,000000,0.541094,0.545453,0.541094,0.545453,3659398.3947161,0
+CSX.US,D,19900410,000000,0.541094,0.543868,0.529206,0.529206,4281227.3089301,0
+CSX.US,D,19900411,000000,0.532872,0.537231,0.532872,0.535745,7184606.3649304,0
+CSX.US,D,19900412,000000,0.532872,0.540202,0.532872,0.540202,4473608.7080458,0
+CSX.US,D,19900416,000000,0.543868,0.555161,0.541094,0.54892,7224872.7790949,0
+CSX.US,D,19900417,000000,0.547236,0.547236,0.537231,0.540202,4254403.5580253,0
+CSX.US,D,19900418,000000,0.537231,0.537231,0.532872,0.535745,4513861.9995384,0
+CSX.US,D,19900419,000000,0.531981,0.532872,0.523163,0.523163,8736931.6452528,0
+CSX.US,D,19900420,000000,0.521281,0.523163,0.507016,0.510582,6549363.0516732,0
+CSX.US,D,19900423,000000,0.510582,0.510582,0.505332,0.509691,4035186.294769,0
+CSX.US,D,19900424,000000,0.509691,0.517615,0.509691,0.51494,3583371.6900478,0
+CSX.US,D,19900425,000000,0.517615,0.517615,0.51494,0.51494,2536528.7049825,0
+CSX.US,D,19900426,000000,0.51494,0.517615,0.507016,0.513257,4898596.5335533,0
+CSX.US,D,19900427,000000,0.510582,0.51494,0.510582,0.510582,5775428.2374348,0
+CSX.US,D,19900430,000000,0.510582,0.521281,0.509691,0.521281,3869664.9862652,0
+CSX.US,D,19900501,000000,0.523163,0.529206,0.523163,0.527523,4357296.4099232,0
+CSX.US,D,19900502,000000,0.525838,0.525838,0.518507,0.525838,3748873.819262,0
+CSX.US,D,19900503,000000,0.525838,0.525838,0.521281,0.523163,7323276.6677491,0
+CSX.US,D,19900504,000000,0.525838,0.529206,0.523163,0.523163,9466141.3651721,0
+CSX.US,D,19900507,000000,0.527523,0.540202,0.525838,0.535745,4325974.6108479,0
+CSX.US,D,19900508,000000,0.532872,0.535745,0.529206,0.532872,5023849.40902,0
+CSX.US,D,19900509,000000,0.529206,0.531981,0.523163,0.531981,11501637.370125,0
+CSX.US,D,19900510,000000,0.531981,0.532872,0.527523,0.529206,6280942.8346536,0
+CSX.US,D,19900511,000000,0.532872,0.547236,0.531981,0.545453,9591403.3255655,0
+CSX.US,D,19900514,000000,0.545453,0.545453,0.535745,0.540202,8844319.5170122,0
+CSX.US,D,19900515,000000,0.537231,0.537231,0.531981,0.532872,4871760.6694128,0
+CSX.US,D,19900516,000000,0.531981,0.535745,0.529206,0.535745,5596469.3128528,0
+CSX.US,D,19900517,000000,0.535745,0.537231,0.531981,0.531981,3730994.6834465,0
+CSX.US,D,19900518,000000,0.527523,0.529206,0.523163,0.525838,6151197.9676343,0
+CSX.US,D,19900521,000000,0.52663,0.535745,0.524847,0.532872,12870561.196692,0
+CSX.US,D,19900522,000000,0.532872,0.532872,0.52663,0.529206,11573215.489002,0
+CSX.US,D,19900523,000000,0.529206,0.535745,0.529206,0.535745,7712472.9102276,0
+CSX.US,D,19900524,000000,0.536437,0.536437,0.531187,0.532872,5668047.4317295,0
+CSX.US,D,19900525,000000,0.532872,0.535745,0.531187,0.532872,3878615.6579723,0
+CSX.US,D,19900529,000000,0.532872,0.541094,0.532872,0.539212,6258568.6789766,0
+CSX.US,D,19900530,000000,0.539212,0.551694,0.539212,0.54892,6200413.0346334,0
+CSX.US,D,19900531,000000,0.545453,0.54892,0.543868,0.547236,7488801.004562,0
+CSX.US,D,19900601,000000,0.551694,0.555161,0.54892,0.553378,7023558.8781256,0
+CSX.US,D,19900604,000000,0.553378,0.567842,0.553378,0.56596,7354622.6932957,0
+CSX.US,D,19900605,000000,0.56596,0.569624,0.563383,0.56596,8660906.9594571,0
+CSX.US,D,19900606,000000,0.56596,0.567842,0.561501,0.56596,8678785.0858364,0
+CSX.US,D,19900607,000000,0.56596,0.567842,0.563383,0.56596,3892048.2268691,0
+CSX.US,D,19900608,000000,0.56596,0.567842,0.558925,0.558925,4759920.1741166,0
+CSX.US,D,19900611,000000,0.558925,0.567842,0.558925,0.56596,8897997.301911,0
+CSX.US,D,19900612,000000,0.563383,0.580423,0.563383,0.580423,9206692.0085856,0
+CSX.US,D,19900613,000000,0.582107,0.585574,0.580423,0.582107,8441695.7528188,0
+CSX.US,D,19900614,000000,0.580423,0.583692,0.577748,0.582107,4916482.7354229,0
+CSX.US,D,19900615,000000,0.577748,0.580423,0.56596,0.567842,9985098.6256506,0
+CSX.US,D,19900618,000000,0.563383,0.563383,0.54892,0.54892,8343266.6282569,0
+CSX.US,D,19900619,000000,0.545453,0.555161,0.545453,0.553378,5050687.2920331,0
+CSX.US,D,19900620,000000,0.553378,0.567842,0.553378,0.56596,5086484.93168,0
+CSX.US,D,19900621,000000,0.56596,0.571409,0.558925,0.567842,5323589.4062423,0
+CSX.US,D,19900622,000000,0.563383,0.569624,0.545453,0.547236,6070685.3280312,0
+CSX.US,D,19900625,000000,0.547236,0.553378,0.545453,0.551694,10168501.088843,0
+CSX.US,D,19900626,000000,0.555161,0.555161,0.551694,0.553378,5471208.3618957,0
+CSX.US,D,19900627,000000,0.551694,0.553378,0.54892,0.551694,2612581.6549947,0
+CSX.US,D,19900628,000000,0.551694,0.553378,0.547236,0.547236,7291966.9819096,0
+CSX.US,D,19900629,000000,0.547236,0.555161,0.547236,0.553378,10629288.572869,0
+CSX.US,D,19900702,000000,0.553378,0.557935,0.547236,0.553378,6182506.6440375,0
+CSX.US,D,19900703,000000,0.555161,0.557935,0.54892,0.553378,1780505.3285214,0
+CSX.US,D,19900705,000000,0.553378,0.557935,0.547236,0.551694,7900388.5631345,0
+CSX.US,D,19900706,000000,0.551694,0.557935,0.551694,0.553378,9452736.0510556,0
+CSX.US,D,19900709,000000,0.54892,0.553378,0.54892,0.553378,11367420.700279,0
+CSX.US,D,19900710,000000,0.553378,0.557935,0.54892,0.553378,6312264.6337289,0
+CSX.US,D,19900711,000000,0.557935,0.561501,0.555161,0.557935,7010133.3752831,0
+CSX.US,D,19900712,000000,0.558925,0.571409,0.557935,0.569624,11483748.139947,0
+CSX.US,D,19900713,000000,0.567842,0.598255,0.567842,0.591815,19138078.528503,0
+CSX.US,D,19900716,000000,0.596373,0.600137,0.593697,0.593697,6696988.0639443,0
+CSX.US,D,19900717,000000,0.591815,0.593697,0.585574,0.59023,5453332.254389,0
+CSX.US,D,19900718,000000,0.585574,0.588348,0.580423,0.585574,4929924.3892464,0
+CSX.US,D,19900719,000000,0.583692,0.585574,0.582107,0.585574,4522812.6712455,0
+CSX.US,D,19900720,000000,0.583692,0.588348,0.575866,0.577748,6245156.2988059,0
+CSX.US,D,19900723,000000,0.567842,0.567842,0.555161,0.561501,13107663.652381,0
+CSX.US,D,19900724,000000,0.558925,0.56596,0.555161,0.56596,4724131.6193964,0
+CSX.US,D,19900725,000000,0.567842,0.571409,0.563383,0.569624,4518349.9533459,0
+CSX.US,D,19900726,000000,0.567842,0.571409,0.555161,0.56596,3896514.9825139,0
+CSX.US,D,19900727,000000,0.563383,0.56596,0.555161,0.563383,7743810.8602837,0
+CSX.US,D,19900730,000000,0.563383,0.56596,0.557935,0.561501,9399037.0679944,0
+CSX.US,D,19900731,000000,0.563383,0.56596,0.555161,0.558925,4106766.4325185,0
+CSX.US,D,19900801,000000,0.558925,0.563383,0.557935,0.558925,5014907.8222396,0
+CSX.US,D,19900802,000000,0.557935,0.558925,0.553378,0.558925,7153291.6319092,0
+CSX.US,D,19900803,000000,0.558925,0.558925,0.52663,0.539212,19214122.393588,0
+CSX.US,D,19900806,000000,0.535745,0.539212,0.516724,0.539212,18959128.688847,0
+CSX.US,D,19900807,000000,0.541094,0.547236,0.532872,0.536437,12508191.733428,0
+CSX.US,D,19900808,000000,0.535745,0.541094,0.535745,0.539212,11403229.443726,0
+CSX.US,D,19900809,000000,0.536437,0.539212,0.529206,0.536437,3319418.2286732,0
+CSX.US,D,19900810,000000,0.532872,0.532872,0.518507,0.518507,12875035.018391,0
+CSX.US,D,19900813,000000,0.516724,0.523163,0.514149,0.521281,2903379.0560002,0
+CSX.US,D,19900814,000000,0.521281,0.536437,0.521281,0.536437,15912619.640437,0
+CSX.US,D,19900815,000000,0.536437,0.536437,0.531187,0.535745,10342963.984127,0
+CSX.US,D,19900816,000000,0.531187,0.531187,0.513257,0.513257,6455405.7299378,0
+CSX.US,D,19900817,000000,0.507016,0.507016,0.496317,0.498892,13461071.34014,0
+CSX.US,D,19900820,000000,0.502656,0.507908,0.499883,0.499883,8155381.258439,0
+CSX.US,D,19900821,000000,0.495424,0.497901,0.485568,0.494444,12284530.931561,0
+CSX.US,D,19900822,000000,0.495424,0.497901,0.489868,0.489868,7600644.528167,0
+CSX.US,D,19900823,000000,0.477495,0.48007,0.466616,0.46942,7855647.3178346,0
+CSX.US,D,19900824,000000,0.481051,0.481051,0.466616,0.46942,12105559.893744,0
+CSX.US,D,19900827,000000,0.473006,0.485568,0.473006,0.477495,6218307.3119935,0
+CSX.US,D,19900828,000000,0.473006,0.48007,0.471234,0.473006,6862508.3630119,0
+CSX.US,D,19900829,000000,0.473006,0.481051,0.473006,0.481051,8875626.1745429,0
+CSX.US,D,19900830,000000,0.481051,0.481051,0.475662,0.477495,4862811.0071419,0
+CSX.US,D,19900831,000000,0.481051,0.494444,0.477495,0.494444,5457796.9911613,0
+CSX.US,D,19900904,000000,0.489868,0.489868,0.48007,0.483725,3359671.5201658,0
+CSX.US,D,19900905,000000,0.481051,0.485568,0.471234,0.481051,4370698.6957307,0
+CSX.US,D,19900906,000000,0.483725,0.485568,0.481051,0.485568,3583371.6900478,0
+CSX.US,D,19900907,000000,0.483725,0.499883,0.483725,0.499883,4952286.4316878,0
+CSX.US,D,19900910,000000,0.502656,0.504441,0.481051,0.485568,7130928.5800315,0
+CSX.US,D,19900911,000000,0.481051,0.485568,0.473006,0.473006,5896200.2251482,0
+CSX.US,D,19900912,000000,0.473006,0.475662,0.463189,0.471234,9090363.5594822,0
+CSX.US,D,19900913,000000,0.471234,0.48007,0.46942,0.473006,3149426.1267791,0
+CSX.US,D,19900914,000000,0.473006,0.473006,0.458711,0.463189,5587535.8015628,0
+CSX.US,D,19900917,000000,0.458711,0.458711,0.454263,0.456829,5323589.4062423,0
+CSX.US,D,19900918,000000,0.456829,0.473006,0.454263,0.473006,5645690.4364697,0
+CSX.US,D,19900919,000000,0.475662,0.475662,0.463189,0.46942,9600356.0161452,0
+CSX.US,D,19900920,000000,0.464953,0.464953,0.456829,0.463189,5014907.8222396,0
+CSX.US,D,19900921,000000,0.463189,0.463189,0.456829,0.463189,9376675.0255529,0
+CSX.US,D,19900924,000000,0.461356,0.461356,0.450667,0.450667,2057853.0002131,0
+CSX.US,D,19900925,000000,0.450667,0.450667,0.444406,0.446952,4598854.5174584,0
+CSX.US,D,19900926,000000,0.444406,0.446952,0.436253,0.446952,5520427.4666399,0
+CSX.US,D,19900927,000000,0.446952,0.450667,0.431894,0.431894,4527288.5118172,0
+CSX.US,D,19900928,000000,0.428219,0.439959,0.428219,0.439959,4558615.358074,0
+CSX.US,D,19901001,000000,0.446952,0.466616,0.430101,0.464953,13062918.369336,0
+CSX.US,D,19901002,000000,0.475662,0.488174,0.475662,0.475662,20229635.504088,0
+CSX.US,D,19901003,000000,0.473006,0.475662,0.454263,0.458711,5171484.5156541,0
+CSX.US,D,19901004,000000,0.454263,0.461356,0.448894,0.461356,6285428.7695883,0
+CSX.US,D,19901005,000000,0.450667,0.46942,0.446952,0.464953,8933794.9415579,0
+CSX.US,D,19901008,000000,0.477495,0.477495,0.471234,0.471234,8334319.9942949,0
+CSX.US,D,19901009,000000,0.471234,0.48007,0.46942,0.471234,11394263.630474,0
+CSX.US,D,19901010,000000,0.46942,0.477495,0.456829,0.458711,8432735.9961849,0
+CSX.US,D,19901011,000000,0.458711,0.458711,0.436253,0.453332,6978836.8121154,0
+CSX.US,D,19901012,000000,0.450667,0.456829,0.442633,0.446952,10799276.637018,0
+CSX.US,D,19901015,000000,0.442633,0.453332,0.439959,0.444406,7130928.5800315,0
+CSX.US,D,19901016,000000,0.446952,0.450667,0.442633,0.444406,6428580.9695967,0
+CSX.US,D,19901017,000000,0.442633,0.444406,0.431894,0.436253,8674312.2735736,0
+CSX.US,D,19901018,000000,0.444406,0.456829,0.444406,0.454263,7305409.6451693,0
+CSX.US,D,19901019,000000,0.458711,0.475662,0.458711,0.46942,11125858.554999,0
+CSX.US,D,19901022,000000,0.464953,0.483725,0.463189,0.48007,3793616.0739983,0
+CSX.US,D,19901023,000000,0.471234,0.475662,0.466616,0.471234,3574408.9051051,0
+CSX.US,D,19901024,000000,0.46942,0.481051,0.464953,0.481051,5878321.0893327,0
+CSX.US,D,19901025,000000,0.48007,0.481051,0.46942,0.46942,3739932.2324816,0
+CSX.US,D,19901026,000000,0.464953,0.473006,0.463189,0.464953,5095423.4901516,0
+CSX.US,D,19901029,000000,0.463189,0.464953,0.439058,0.439959,4844914.7109092,0
+CSX.US,D,19901030,000000,0.439959,0.456829,0.436253,0.454263,3583371.6900478,0
+CSX.US,D,19901031,000000,0.453332,0.456829,0.439959,0.439959,4920961.6043036,0
+CSX.US,D,19901101,000000,0.444406,0.450667,0.436253,0.444406,6898290.8611144,0
+CSX.US,D,19901102,000000,0.444406,0.46942,0.444406,0.466616,13004773.828793,0
+CSX.US,D,19901105,000000,0.46942,0.475662,0.461356,0.463189,5949906.2742636,0
+CSX.US,D,19901106,000000,0.464953,0.464953,0.454263,0.456829,5435429.9015384,0
+CSX.US,D,19901107,000000,0.456829,0.458711,0.453332,0.453332,4469134.8863467,0
+CSX.US,D,19901108,000000,0.453332,0.464953,0.450667,0.453332,10723225.705878,0
+CSX.US,D,19901109,000000,0.453332,0.461356,0.450667,0.458711,9412470.6463273,0
+CSX.US,D,19901112,000000,0.454263,0.481051,0.454263,0.48007,9072478.3670487,0
+CSX.US,D,19901113,000000,0.473006,0.481051,0.471234,0.477495,5583068.0364815,0
+CSX.US,D,19901114,000000,0.48007,0.483725,0.477495,0.481051,6835659.3761995,0
+CSX.US,D,19901115,000000,0.481051,0.483725,0.477495,0.483725,14163415.922266,0
+CSX.US,D,19901116,000000,0.488996,0.497901,0.485568,0.497901,7291966.9819096,0
+CSX.US,D,19901119,000000,0.497901,0.502656,0.495424,0.499883,581569.56610356,0
+CSX.US,D,19901120,000000,0.497901,0.510582,0.497901,0.510582,7909331.1593512,0
+CSX.US,D,19901121,000000,0.507908,0.512365,0.50345,0.507908,7681188.4602955,0
+CSX.US,D,19901123,000000,0.507908,0.507908,0.499883,0.502656,1440508.0020612,0
+CSX.US,D,19901126,000000,0.493542,0.493542,0.481051,0.488996,3775711.7022751,0
+CSX.US,D,19901127,000000,0.488996,0.495424,0.488996,0.495424,5350432.336437,0
+CSX.US,D,19901128,000000,0.493542,0.493542,0.481051,0.481051,12441090.464558,0
+CSX.US,D,19901129,000000,0.481051,0.481051,0.466616,0.473006,9121690.4057389,0
+CSX.US,D,19901130,000000,0.474819,0.495424,0.468538,0.495424,10249029.879427,0
+CSX.US,D,19901203,000000,0.493542,0.499883,0.491878,0.493542,9613768.3963159,0
+CSX.US,D,19901204,000000,0.493542,0.506223,0.493542,0.50345,11166127.997473,0
+CSX.US,D,19901205,000000,0.499883,0.521281,0.499883,0.521281,8848789.3009661,0
+CSX.US,D,19901206,000000,0.531187,0.531187,0.518507,0.521281,7815382.9225426,0
+CSX.US,D,19901207,000000,0.516724,0.521281,0.514149,0.516724,4026241.6796797,0
+CSX.US,D,19901210,000000,0.514149,0.522173,0.514149,0.522173,7851183.5904985,0
+CSX.US,D,19901211,000000,0.518507,0.521281,0.516724,0.518507,7475397.7093182,0
+CSX.US,D,19901212,000000,0.514149,0.516724,0.512365,0.514149,10732181.424768,0
+CSX.US,D,19901213,000000,0.512365,0.521281,0.507908,0.518507,5099903.3684685,0
+CSX.US,D,19901214,000000,0.516724,0.516724,0.50345,0.514149,2813900.6031456,0
+CSX.US,D,19901217,000000,0.518507,0.518507,0.495424,0.495424,4755431.2108729,0
+CSX.US,D,19901218,000000,0.497901,0.510582,0.497901,0.510582,6312264.6337289,0
+CSX.US,D,19901219,000000,0.518507,0.522173,0.512365,0.518507,9555611.7425363,0
+CSX.US,D,19901220,000000,0.510582,0.522173,0.507908,0.518507,11331633.154995,0
+CSX.US,D,19901221,000000,0.521281,0.52663,0.518507,0.52663,9730079.6850022,0
+CSX.US,D,19901224,000000,0.524847,0.524847,0.521281,0.522173,3659398.3947161,0
+CSX.US,D,19901226,000000,0.518507,0.531187,0.518507,0.52663,5596469.3128528,0
+CSX.US,D,19901227,000000,0.52663,0.529206,0.52663,0.52663,7555924.4810293,0
+CSX.US,D,19901228,000000,0.52663,0.531187,0.524847,0.529206,8562480.8632041,0
+CSX.US,D,19901231,000000,0.524847,0.531187,0.524847,0.529206,6938561.3130242,0
+CSX.US,D,19910102,000000,0.531187,0.537231,0.52663,0.529206,5471208.3618957,0
+CSX.US,D,19910103,000000,0.52663,0.532872,0.52663,0.529206,10369805.904885,0
+CSX.US,D,19910104,000000,0.532872,0.537231,0.531187,0.532872,9891134.2378611,0
+CSX.US,D,19910107,000000,0.529206,0.532872,0.524847,0.52663,5708329.996875,0
+CSX.US,D,19910108,000000,0.52663,0.531187,0.522173,0.531187,7573799.5790998,0
+CSX.US,D,19910109,000000,0.535745,0.537231,0.510582,0.512365,8396964.6018818,0
+CSX.US,D,19910110,000000,0.516724,0.516724,0.510582,0.512365,8490905.7726363,0
+CSX.US,D,19910111,000000,0.510582,0.512365,0.506223,0.506223,6661215.6602049,0
+CSX.US,D,19910114,000000,0.50345,0.507908,0.495424,0.506223,7148825.8857006,0
+CSX.US,D,19910115,000000,0.506223,0.518507,0.506223,0.514149,7985383.0999271,0
+CSX.US,D,19910116,000000,0.512365,0.529206,0.510582,0.521281,6473309.0922247,0
+CSX.US,D,19910117,000000,0.532872,0.558925,0.532872,0.554269,14118697.894001,0
+CSX.US,D,19910118,000000,0.556053,0.564969,0.551694,0.564969,11224265.471963,0
+CSX.US,D,19910121,000000,0.549812,0.558925,0.549812,0.556053,8294057.6178756,0
+CSX.US,D,19910122,000000,0.554269,0.564969,0.551694,0.559817,6969890.1781535,0
+CSX.US,D,19910123,000000,0.556053,0.564969,0.556053,0.559817,10302719.77756,0
+CSX.US,D,19910124,000000,0.559817,0.57864,0.559817,0.570516,9296145.2255328,0
+CSX.US,D,19910125,000000,0.573092,0.582998,0.558925,0.581314,15237092.7526,0
+CSX.US,D,19910128,000000,0.582998,0.593697,0.581314,0.58924,7985383.0999271,0
+CSX.US,D,19910129,000000,0.591815,0.600137,0.58924,0.595482,8777217.2387072,0
+CSX.US,D,19910130,000000,0.591815,0.600137,0.591815,0.597264,7435133.3140261,0
+CSX.US,D,19910131,000000,0.595482,0.597264,0.591815,0.593697,8065924.0037466,0
+CSX.US,D,19910201,000000,0.584583,0.593697,0.584583,0.591815,14897111.577119,0
+CSX.US,D,19910204,000000,0.587456,0.600137,0.587456,0.595482,11331633.154995,0
+CSX.US,D,19910205,000000,0.597264,0.610737,0.591815,0.608062,17500740.541535,0
+CSX.US,D,19910206,000000,0.610737,0.625002,0.606279,0.618761,14503426.371398,0
+CSX.US,D,19910207,000000,0.618761,0.650066,0.608062,0.620446,21755127.94858,0
+CSX.US,D,19910208,000000,0.616086,0.620446,0.608062,0.61252,6236193.5138632,0
+CSX.US,D,19910211,000000,0.61252,0.616086,0.606279,0.614204,6500150.0035468,0
+CSX.US,D,19910212,000000,0.614204,0.616086,0.610737,0.61252,10674015.686062,0
+CSX.US,D,19910213,000000,0.61252,0.614204,0.591815,0.600137,16078133.882887,0
+CSX.US,D,19910214,000000,0.600137,0.600137,0.593697,0.593697,12114514.603196,0
+CSX.US,D,19910215,000000,0.593697,0.610737,0.591815,0.610737,15702343.963962,0
+CSX.US,D,19910219,000000,0.622228,0.622228,0.609846,0.622228,9099313.2217531,0
+CSX.US,D,19910220,000000,0.622228,0.622228,0.609846,0.614204,13393957.958036,0
+CSX.US,D,19910221,000000,0.611628,0.614204,0.600929,0.606279,3945709.860787,0
+CSX.US,D,19910222,000000,0.609846,0.618761,0.603505,0.606279,5547256.2647262,0
+CSX.US,D,19910225,000000,0.609846,0.611628,0.600137,0.600137,1726808.3643328,0
+CSX.US,D,19910226,000000,0.597264,0.600137,0.591023,0.595482,5005960.1788414,0
+CSX.US,D,19910227,000000,0.622228,0.645707,0.620446,0.639268,32241269.368622,0
+CSX.US,D,19910228,000000,0.641051,0.643825,0.628569,0.636692,15254981.982777,0
+CSX.US,D,19910301,000000,0.628569,0.633027,0.616086,0.628569,10696385.803994,0
+CSX.US,D,19910304,000000,0.635801,0.636692,0.626786,0.636692,9045633.4179815,0
+CSX.US,D,19910305,000000,0.636692,0.641051,0.633027,0.635801,8991949.5764648,0
+CSX.US,D,19910306,000000,0.639268,0.643825,0.620446,0.626786,8584842.9056456,0
+CSX.US,D,19910307,000000,0.614204,0.618761,0.600929,0.614204,10329551.603956,0
+CSX.US,D,19910308,000000,0.616086,0.618761,0.611628,0.611628,5757517.8090938,0
+CSX.US,D,19910311,000000,0.616086,0.622228,0.616086,0.622228,4822550.6495952,0
+CSX.US,D,19910312,000000,0.618761,0.625002,0.618761,0.622228,3444658.9909042,0
+CSX.US,D,19910313,000000,0.620446,0.626786,0.609846,0.626786,5806736.9138381,0
+CSX.US,D,19910314,000000,0.625002,0.636692,0.614204,0.618761,6415156.4761905,0
+CSX.US,D,19910315,000000,0.620446,0.620446,0.588348,0.606279,10830587.332295,0
+CSX.US,D,19910318,000000,0.600929,0.614204,0.600137,0.606279,8280651.2943229,0
+CSX.US,D,19910319,000000,0.600929,0.606279,0.600137,0.600929,5149126.510958,0
+CSX.US,D,19910320,000000,0.600137,0.625002,0.600137,0.622228,6142254.3619813,0
+CSX.US,D,19910321,000000,0.618761,0.622228,0.614204,0.614204,11470324.655977,0
+CSX.US,D,19910322,000000,0.614204,0.616086,0.609846,0.611628,10414557.244548,0
+CSX.US,D,19910325,000000,0.609846,0.620446,0.609846,0.614204,3006260.8040989,0
+CSX.US,D,19910326,000000,0.609846,0.618761,0.609846,0.618761,2854144.8097114,0
+CSX.US,D,19910327,000000,0.626786,0.633027,0.620446,0.620446,7224872.7790949,0
+CSX.US,D,19910328,000000,0.622228,0.628569,0.616086,0.620446,9448250.1161209,0
+CSX.US,D,19910401,000000,0.622228,0.628569,0.614204,0.626786,9023253.2056867,0
+CSX.US,D,19910402,000000,0.622228,0.630351,0.622228,0.630351,10933501.382354,0
+CSX.US,D,19910403,000000,0.630351,0.630351,0.614204,0.616086,6213847.6224027,0
+CSX.US,D,19910404,000000,0.620446,0.628569,0.620446,0.626786,9940341.2293697,0
+CSX.US,D,19910405,000000,0.643825,0.648282,0.636692,0.645707,12919783.329745,0
+CSX.US,D,19910408,000000,0.643825,0.656307,0.643825,0.654424,10392183.088871,0
+CSX.US,D,19910409,000000,0.648282,0.657991,0.643825,0.643825,15161056.963004,0
+CSX.US,D,19910410,000000,0.643825,0.651848,0.643825,0.651848,7860145.3660049,0
+CSX.US,D,19910411,000000,0.649075,0.656307,0.645707,0.651848,8280651.2943229,0
+CSX.US,D,19910412,000000,0.656307,0.656307,0.645707,0.648282,6348030.9808503,0
+CSX.US,D,19910415,000000,0.648282,0.651848,0.633027,0.635801,11774525.352226,0
+CSX.US,D,19910416,000000,0.635801,0.657991,0.622228,0.657991,11273484.576706,0
+CSX.US,D,19910417,000000,0.657991,0.673445,0.656307,0.670573,16158648.541363,0
+CSX.US,D,19910418,000000,0.670573,0.689296,0.670573,0.687611,18892041.552087,0
+CSX.US,D,19910419,000000,0.683153,0.69831,0.681172,0.689296,11966899.685288,0
+CSX.US,D,19910422,000000,0.69207,0.69831,0.685829,0.689296,16597077.011257,0
+CSX.US,D,19910423,000000,0.69207,0.693852,0.689296,0.693852,7180144.6564669,0
+CSX.US,D,19910424,000000,0.689296,0.69207,0.687611,0.69207,21017004.906095,0
+CSX.US,D,19910425,000000,0.689296,0.693852,0.685829,0.689296,11738747.901305,0
+CSX.US,D,19910426,000000,0.689296,0.689296,0.678696,0.678696,10526376.541681,0
+CSX.US,D,19910429,000000,0.677903,0.677903,0.66245,0.66245,7336721.3498816,0
+CSX.US,D,19910430,000000,0.670573,0.678696,0.668888,0.673445,9783775.6397545,0
+CSX.US,D,19910501,000000,0.677903,0.693852,0.674931,0.693852,5466735.5496328,0
+CSX.US,D,19910502,000000,0.696528,0.718816,0.693852,0.69831,13443177.062779,0
+CSX.US,D,19910503,000000,0.69831,0.706434,0.69831,0.702769,11658214.06354,0
+CSX.US,D,19910506,000000,0.704551,0.708316,0.696528,0.702769,19988062.255009,0
+CSX.US,D,19910507,000000,0.706434,0.712675,0.704551,0.710793,14454214.332708,0
+CSX.US,D,19910508,000000,0.706434,0.712675,0.704551,0.712675,10387709.267172,0
+CSX.US,D,19910509,000000,0.712675,0.732389,0.712675,0.727733,28787635.479539,0
+CSX.US,D,19910510,000000,0.74923,0.74923,0.718816,0.720601,9703249.8774795,0
+CSX.US,D,19910513,000000,0.732389,0.732389,0.718816,0.718816,9041156.5679735,0
+CSX.US,D,19910514,000000,0.717034,0.717034,0.702769,0.704551,31261553.897769,0
+CSX.US,D,19910515,000000,0.702769,0.708316,0.69831,0.69831,12141350.467336,0
+CSX.US,D,19910516,000000,0.702769,0.706434,0.702769,0.702769,7788542.0112206,0
+CSX.US,D,19910517,000000,0.700094,0.706434,0.700094,0.706434,10991645.922899,0
+CSX.US,D,19910520,000000,0.708316,0.712675,0.708316,0.712675,9582458.7104762,0
+CSX.US,D,19910521,000000,0.710793,0.723374,0.710793,0.715251,23808529.334691,0
+CSX.US,D,19910522,000000,0.715251,0.723374,0.715251,0.717034,26747698.964285,0
+CSX.US,D,19910523,000000,0.720601,0.725157,0.718816,0.720601,8893525.4990846,0
+CSX.US,D,19910524,000000,0.726842,0.729615,0.723374,0.725157,3874144.8645821,0
+CSX.US,D,19910528,000000,0.725157,0.750121,0.725157,0.746654,16002090.017802,0
+CSX.US,D,19910529,000000,0.748339,0.765477,0.74398,0.763595,20310173.379598,0
+CSX.US,D,19910530,000000,0.761713,0.791333,0.761713,0.780535,19232010.614332,0
+CSX.US,D,19910531,000000,0.780535,0.796583,0.780535,0.793016,17366525.890561,0
+CSX.US,D,19910603,000000,0.793016,0.799357,0.791333,0.794998,10638232.178523,0
+CSX.US,D,19910604,000000,0.793016,0.796583,0.782417,0.793016,13698181.87132,0
+CSX.US,D,19910605,000000,0.793016,0.812731,0.793016,0.810155,17666273.963274,0
+CSX.US,D,19910606,000000,0.808472,0.812731,0.793016,0.793016,23719048.862964,0
+CSX.US,D,19910607,000000,0.793016,0.796583,0.786775,0.788559,10029816.653915,0
+CSX.US,D,19910610,000000,0.788559,0.791333,0.780535,0.786775,9224571.1444012,0
+CSX.US,D,19910611,000000,0.782417,0.788559,0.780535,0.784993,8853248.9905569,0
+CSX.US,D,19910612,000000,0.786775,0.786775,0.771718,0.776176,8942723.4056664,0
+CSX.US,D,19910613,000000,0.771718,0.771718,0.763595,0.771718,6880405.6686809,0
+CSX.US,D,19910614,000000,0.776176,0.793016,0.776176,0.793016,9229044.9661003,0
+CSX.US,D,19910617,000000,0.788559,0.794998,0.788559,0.791333,4737555.1033663,0
+CSX.US,D,19910618,000000,0.786775,0.805697,0.786775,0.791333,9591403.3255655,0
+CSX.US,D,19910619,000000,0.786775,0.793016,0.786775,0.793016,6415156.4761905,0
+CSX.US,D,19910620,000000,0.793016,0.793016,0.776176,0.784993,8517740.6273405,0
+CSX.US,D,19910621,000000,0.782417,0.794998,0.782417,0.794998,12463461.591927,0
+CSX.US,D,19910624,000000,0.794998,0.794998,0.782417,0.786775,10875331.605904,0
+CSX.US,D,19910625,000000,0.793016,0.793016,0.771718,0.776176,6759626.6149134,0
+CSX.US,D,19910626,000000,0.780535,0.780535,0.756462,0.761713,8812985.6047013,0
+CSX.US,D,19910627,000000,0.763595,0.771718,0.761713,0.763595,7828792.2744042,0
+CSX.US,D,19910628,000000,0.763595,0.769934,0.759136,0.769934,8991949.5764648,0
+CSX.US,D,19910701,000000,0.773501,0.780535,0.768152,0.780535,14056063.380776,0
+CSX.US,D,19910702,000000,0.776176,0.782417,0.776176,0.782417,12427664.961716,0
+CSX.US,D,19910703,000000,0.77885,0.77885,0.769934,0.773501,5359373.9232173,0
+CSX.US,D,19910705,000000,0.771718,0.776176,0.771718,0.773501,5323589.4062423,0
+CSX.US,D,19910708,000000,0.769934,0.769934,0.761713,0.763595,11779005.230543,0
+CSX.US,D,19910709,000000,0.768152,0.773501,0.761713,0.761713,9027719.9613317,0
+CSX.US,D,19910710,000000,0.768152,0.776176,0.763595,0.765477,13733954.275059,0
+CSX.US,D,19910711,000000,0.763595,0.765477,0.755471,0.763595,6607503.5544718,0
+CSX.US,D,19910712,000000,0.759136,0.776176,0.750121,0.773501,18109153.037833,0
+CSX.US,D,19910715,000000,0.77885,0.782417,0.773501,0.773501,22734863.608158,0
+CSX.US,D,19910716,000000,0.773501,0.776176,0.765477,0.768152,11076644.497436,0
+CSX.US,D,19910717,000000,0.768152,0.77885,0.768152,0.773501,10101406.886028,0
+CSX.US,D,19910718,000000,0.77885,0.794998,0.773501,0.794998,23732469.318625,0
+CSX.US,D,19910719,000000,0.794998,0.805697,0.793016,0.796583,18198601.207599,0
+CSX.US,D,19910722,000000,0.796583,0.808472,0.796583,0.801042,9958253.6765833,0
+CSX.US,D,19910723,000000,0.805697,0.808472,0.803815,0.805697,11667145.555957,0
+CSX.US,D,19910724,000000,0.808472,0.808472,0.801042,0.801042,5605434.1166682,0
+CSX.US,D,19910725,000000,0.803815,0.820756,0.803815,0.816395,17178639.511307,0
+CSX.US,D,19910726,000000,0.81818,0.827095,0.803815,0.820756,12208466.87775,0
+CSX.US,D,19910729,000000,0.822439,0.829869,0.820756,0.829869,14172369.622282,0
+CSX.US,D,19910730,000000,0.829869,0.836011,0.827095,0.830661,10571121.824727,0
+CSX.US,D,19910731,000000,0.822439,0.829869,0.801042,0.805697,15076061.416774,0
+CSX.US,D,19910801,000000,0.805697,0.833238,0.805697,0.827095,15590510.534719,0
+CSX.US,D,19910802,000000,0.833238,0.833238,0.827095,0.830661,7278554.6017389,0
+CSX.US,D,19910805,000000,0.830661,0.830661,0.822439,0.829869,12096625.373017,0
+CSX.US,D,19910806,000000,0.827095,0.827095,0.814513,0.822439,6544899.3243371,0
+CSX.US,D,19910807,000000,0.820756,0.829869,0.820756,0.829869,11488218.933337,0
+CSX.US,D,19910808,000000,0.829869,0.833238,0.824321,0.829869,10669553.977599,0
+CSX.US,D,19910809,000000,0.830661,0.830661,0.820756,0.829869,9739032.3755818,0
+CSX.US,D,19910812,000000,0.824321,0.829869,0.822439,0.827095,7851183.5904985,0
+CSX.US,D,19910813,000000,0.827095,0.841361,0.824321,0.833238,20927518.377751,0
+CSX.US,D,19910814,000000,0.836011,0.839677,0.833238,0.836011,14252900.431738,0
+CSX.US,D,19910815,000000,0.833238,0.836011,0.830661,0.833238,3560993.4966256,0
+CSX.US,D,19910816,000000,0.836011,0.837893,0.816395,0.822439,7350129.6923068,0
+CSX.US,D,19910819,000000,0.764486,0.807579,0.764486,0.802924,16158648.541363,0
+CSX.US,D,19910820,000000,0.802924,0.824321,0.802924,0.81818,16167617.382924,0
+CSX.US,D,19910821,000000,0.837893,0.841361,0.820756,0.841361,10360864.318105,0
+CSX.US,D,19910822,000000,0.841361,0.8477,0.839677,0.8477,7775128.6216137,0
+CSX.US,D,19910823,000000,0.844135,0.862857,0.844135,0.856617,10812701.130424,0
+CSX.US,D,19910826,000000,0.860084,0.860084,0.853843,0.859193,6898290.8611144,0
+CSX.US,D,19910827,000000,0.853843,0.867316,0.85206,0.867316,9381151.875561,0
+CSX.US,D,19910828,000000,0.870882,0.878114,0.865532,0.873558,14190272.984569,0
+CSX.US,D,19910829,000000,0.878114,0.888714,0.873558,0.879798,9403516.9463113,0
+CSX.US,D,19910830,000000,0.884257,0.888714,0.878114,0.888714,10396649.844516,0
+CSX.US,D,19910903,000000,0.884257,0.888714,0.862857,0.862857,11564276.93053,0
+CSX.US,D,19910904,000000,0.856617,0.860084,0.85206,0.856617,6934089.5101976,0
+CSX.US,D,19910905,000000,0.85206,0.862857,0.850276,0.859193,7318805.874359,0
+CSX.US,D,19910906,000000,0.853843,0.860084,0.850276,0.856617,8003274.3489782,0
+CSX.US,D,19910909,000000,0.856617,0.856617,0.85206,0.853843,7117501.0583163,0
+CSX.US,D,19910910,000000,0.850276,0.859193,0.844135,0.853843,4576495.503326,0
+CSX.US,D,19910911,000000,0.85206,0.856617,0.850276,0.856617,6486731.5667583,0
+CSX.US,D,19910912,000000,0.856617,0.859193,0.8477,0.850276,7215924.1262604,0
+CSX.US,D,19910913,000000,0.85206,0.85206,0.826203,0.83512,6410670.5412557,0
+CSX.US,D,19910916,000000,0.837893,0.837893,0.830661,0.832345,5064126.9269839,0
+CSX.US,D,19910917,000000,0.830661,0.83512,0.830661,0.83512,6406194.7006839,0
+CSX.US,D,19910918,000000,0.837893,0.839677,0.830661,0.832345,3923354.8843997,0
+CSX.US,D,19910919,000000,0.837893,0.850276,0.83512,0.850276,7614071.0404459,0
+CSX.US,D,19910920,000000,0.85206,0.856617,0.846017,0.853843,10678497.583251,0
+CSX.US,D,19910923,000000,0.853843,0.862857,0.85206,0.859193,9654046.923716,0
+CSX.US,D,19910924,000000,0.860084,0.860084,0.8477,0.856617,5175955.3090445,0
+CSX.US,D,19910925,000000,0.869099,0.873558,0.859193,0.870882,9573512.0765143,0
+CSX.US,D,19910926,000000,0.869099,0.888714,0.865532,0.888714,11031908.299317,0
+CSX.US,D,19910927,000000,0.886139,0.89238,0.87534,0.879798,5171484.5156541,0
+CSX.US,D,19910930,000000,0.878114,0.898522,0.873558,0.898522,4952286.4316878,0
+CSX.US,D,19911001,000000,0.895054,0.89763,0.87534,0.878114,6173572.1233113,0
+CSX.US,D,19911002,000000,0.878114,0.90397,0.878114,0.901295,9457193.7217738,0
+CSX.US,D,19911003,000000,0.898522,0.913777,0.895054,0.90397,7569349.983872,0
+CSX.US,D,19911004,000000,0.905754,0.905754,0.89763,0.89763,5547256.2647262,0
+CSX.US,D,19911007,000000,0.89763,0.898522,0.89238,0.895054,4701750.3976652,0
+CSX.US,D,19911008,000000,0.89238,0.89238,0.888714,0.89238,4021774.9240348,0
+CSX.US,D,19911009,000000,0.890596,0.890596,0.870882,0.879798,10521921.899273,0
+CSX.US,D,19911010,000000,0.878114,0.89763,0.87534,0.89763,11094540.793668,0
+CSX.US,D,19911011,000000,0.905754,0.920117,0.90397,0.912094,11273484.576706,0
+CSX.US,D,19911014,000000,0.907536,0.928934,0.907536,0.925566,9023253.2056867,0
+CSX.US,D,19911015,000000,0.939633,0.942408,0.928934,0.935373,21522514.456134,0
+CSX.US,D,19911016,000000,0.935373,0.936959,0.928934,0.935373,12494779.353257,0
+CSX.US,D,19911017,000000,0.933491,0.946766,0.930718,0.936959,8392482.7046923,0
+CSX.US,D,19911018,000000,0.94429,0.946766,0.936959,0.942408,9962721.4416645,0
+CSX.US,D,19911021,000000,0.939633,0.942408,0.928934,0.930718,5023849.40902,0
+CSX.US,D,19911022,000000,0.930718,0.94429,0.930718,0.935373,20292279.102239,0
+CSX.US,D,19911023,000000,0.939633,0.939633,0.925566,0.927151,7587244.2612321,0
+CSX.US,D,19911024,000000,0.922792,0.927151,0.89763,0.901295,12664777.511768,0
+CSX.US,D,19911025,000000,0.89763,0.912094,0.89238,0.912094,11810313.906946,0
+CSX.US,D,19911028,000000,0.913777,0.928934,0.913777,0.928934,9224571.1444012,0
+CSX.US,D,19911029,000000,0.928934,0.946766,0.928934,0.946766,13264228.23256,0
+CSX.US,D,19911030,000000,0.946766,0.952215,0.942408,0.948649,7296449.8885354,0
+CSX.US,D,19911031,000000,0.948649,0.950332,0.94429,0.94429,4603340.4523932,0
+CSX.US,D,19911101,000000,0.94429,0.964003,0.942408,0.96113,19451229.89646,0
+CSX.US,D,19911104,000000,0.965589,0.970146,0.956673,0.967471,6021469.2515958,0
+CSX.US,D,19911105,000000,0.965589,0.967471,0.96113,0.964003,9577990.9453949,0
+CSX.US,D,19911106,000000,0.967471,0.967471,0.948649,0.954988,5927508.9015516,0
+CSX.US,D,19911107,000000,0.956673,0.958654,0.94429,0.94429,12772133.081567,0
+CSX.US,D,19911108,000000,0.94429,0.946766,0.930718,0.936959,5292270.6354759,0
+CSX.US,D,19911111,000000,0.935373,0.939633,0.933491,0.935373,2299427.2587292,0
+CSX.US,D,19911112,000000,0.935373,0.942408,0.935373,0.942408,4920961.6043036,0
+CSX.US,D,19911113,000000,0.936959,0.942408,0.935373,0.942408,7573799.5790998,0
+CSX.US,D,19911114,000000,0.936959,0.954988,0.933491,0.933491,13389496.249571,0
+CSX.US,D,19911115,000000,0.933491,0.939633,0.927151,0.927151,11492686.698418,0
+CSX.US,D,19911118,000000,0.927151,0.927151,0.898522,0.910212,19008337.699229,0
+CSX.US,D,19911119,000000,0.905754,0.905754,0.867316,0.867316,17022073.921692,0
+CSX.US,D,19911120,000000,0.886139,0.89763,0.886139,0.886139,19835966.449348,0
+CSX.US,D,19911121,000000,0.882472,0.89763,0.877222,0.89763,13027137.890106,0
+CSX.US,D,19911122,000000,0.89238,0.905754,0.877222,0.877222,18502830.168064,0
+CSX.US,D,19911125,000000,0.873558,0.873558,0.855725,0.8583,12450042.145702,0
+CSX.US,D,19911126,000000,0.860084,0.864641,0.838785,0.8583,12951096.043893,0
+CSX.US,D,19911127,000000,0.855725,0.855725,0.83512,0.837002,12092158.617372,0
+CSX.US,D,19911129,000000,0.83512,0.838785,0.830661,0.837002,1820757.6105777,0
+CSX.US,D,19911202,000000,0.826203,0.860084,0.821647,0.860084,13729489.538287,0
+CSX.US,D,19911203,000000,0.869099,0.890596,0.860084,0.886139,12888443.360816,0
+CSX.US,D,19911204,000000,0.886139,0.912094,0.886139,0.912094,11515061.863531,0
+CSX.US,D,19911205,000000,0.907536,0.921108,0.905754,0.916453,9533256.766149,0
+CSX.US,D,19911206,000000,0.895054,0.910212,0.895054,0.89763,14982109.142221,0
+CSX.US,D,19911209,000000,0.89238,0.89238,0.884257,0.886139,6611976.3667347,0
+CSX.US,D,19911210,000000,0.877222,0.877222,0.85206,0.853843,11957940.93809,0
+CSX.US,D,19911211,000000,0.830661,0.841361,0.830661,0.838785,15832089.840417,0
+CSX.US,D,19911212,000000,0.843244,0.877222,0.841361,0.873558,8889048.6490766,0
+CSX.US,D,19911213,000000,0.873558,0.890596,0.869099,0.882472,6370420.278072,0
+CSX.US,D,19911216,000000,0.884257,0.898522,0.884257,0.884257,8164332.9395823,0
+CSX.US,D,19911217,000000,0.884257,0.884257,0.869099,0.87534,10727707.603068,0
+CSX.US,D,19911218,000000,0.87534,0.87534,0.860084,0.869099,8531162.0924378,0
+CSX.US,D,19911219,000000,0.869099,0.869099,0.8583,0.864641,8750375.3179488,0
+CSX.US,D,19911220,000000,0.877222,0.882472,0.855725,0.869099,17536517.992456,0
+CSX.US,D,19911223,000000,0.873558,0.907536,0.873558,0.901295,8486427.913192,0
+CSX.US,D,19911224,000000,0.90397,0.933491,0.90397,0.928934,4062037.3004541,0
+CSX.US,D,19911226,000000,0.925566,0.980845,0.922792,0.979061,7233804.2715123,0
+CSX.US,D,19911227,000000,0.977278,0.979061,0.955781,0.965589,6437512.462014,0
+CSX.US,D,19911230,000000,0.972722,0.980845,0.965589,0.979061,7350129.6923068,0
+CSX.US,D,19911231,000000,0.970146,0.998082,0.964003,0.996105,8656423.043395,0
+CSX.US,D,19920102,000000,0.991642,0.991642,0.955781,0.979061,6513576.5158255,0
+CSX.US,D,19920103,000000,0.979061,0.994415,0.959545,0.972722,8853248.9905569,0
+CSX.US,D,19920106,000000,0.964003,0.970146,0.957663,0.959545,9479565.8585783,0
+CSX.US,D,19920107,000000,0.950332,0.957663,0.94429,0.957663,8446168.5650816,0
+CSX.US,D,19920108,000000,0.94429,0.967471,0.94429,0.965589,25830588.733004,0
+CSX.US,D,19920109,000000,0.967471,0.991642,0.967471,0.987085,33574396.564978,0
+CSX.US,D,19920110,000000,0.987085,0.994415,0.980845,0.991642,18332826.962371,0
+CSX.US,D,19920113,000000,0.985303,0.98986,0.977278,0.987085,8777217.2387072,0
+CSX.US,D,19920114,000000,0.982627,0.987085,0.979061,0.985303,10651647.587002,0
+CSX.US,D,19920115,000000,0.985303,1.0176,0.982627,1.01373,26944509.769903,0
+CSX.US,D,19920116,000000,1.01373,1.04068,1.00055,1.02473,22757225.650599,0
+CSX.US,D,19920117,000000,1.0283,1.03107,0.998082,1.00948,7372489.7158757,0
+CSX.US,D,19920120,000000,1.00679,1.01562,1.00412,1.01126,5520427.4666399,0
+CSX.US,D,19920121,000000,1.01373,1.01373,1.00679,1.00948,5896200.2251482,0
+CSX.US,D,19920122,000000,1.00948,1.0176,0.98986,1.0176,9434838.7453866,0
+CSX.US,D,19920123,000000,1.02196,1.02196,0.996105,1.00412,10168501.088843,0
+CSX.US,D,19920124,000000,1.00412,1.00412,0.964003,0.964003,8052487.3971048,0
+CSX.US,D,19920127,000000,0.972722,0.987085,0.972722,0.974504,10396649.844516,0
+CSX.US,D,19920128,000000,1.01562,1.01562,0.987085,0.987085,15290779.622425,0
+CSX.US,D,19920129,000000,0.98986,0.998082,0.965589,0.98986,11577684.26352,0
+CSX.US,D,19920130,000000,0.98986,1.00235,0.98986,0.998082,12114514.603196,0
+CSX.US,D,19920131,000000,1.00235,1.00412,0.980845,0.980845,8777217.2387072,0
+CSX.US,D,19920203,000000,0.980845,0.980845,0.965589,0.980845,8459577.9169432,0
+CSX.US,D,19920204,000000,0.977278,0.979061,0.955781,0.972722,9730079.6850022,0
+CSX.US,D,19920205,000000,0.980845,0.982627,0.967471,0.970146,27284522.237907,0
+CSX.US,D,19920206,000000,0.970146,0.972722,0.962022,0.967471,13997900.670379,0
+CSX.US,D,19920207,000000,0.972722,0.979061,0.962022,0.972722,11277961.426715,0
+CSX.US,D,19920210,000000,0.977278,0.980845,0.972722,0.980845,10155078.614309,0
+CSX.US,D,19920211,000000,0.980845,0.982627,0.974504,0.977278,7417228.942303,0
+CSX.US,D,19920212,000000,0.980845,0.991642,0.977278,0.98986,10727707.603068,0
+CSX.US,D,19920213,000000,0.994415,1.00055,0.967471,0.974504,14038150.933564,0
+CSX.US,D,19920214,000000,0.974504,0.996105,0.972722,0.991642,5001490.3948876,0
+CSX.US,D,19920218,000000,0.994415,1.01373,0.994415,1.00235,14337892.949657,0
+CSX.US,D,19920219,000000,1.00769,1.02661,1.00769,1.0176,7041456.1837946,0
+CSX.US,D,19920220,000000,1.0176,1.04771,1.0176,1.04771,11090057.887044,0
+CSX.US,D,19920221,000000,1.03899,1.05405,1.03721,1.04167,7766184.0065244,0
+CSX.US,D,19920224,000000,1.03721,1.05227,1.03721,1.05227,10146129.961475,0
+CSX.US,D,19920225,000000,1.05227,1.05673,1.03899,1.0496,11953488.314554,0
+CSX.US,D,19920226,000000,1.04603,1.06129,1.03899,1.04771,10079028.692606,0
+CSX.US,D,19920227,000000,1.04771,1.05405,1.03721,1.03899,4585452.2316509,0
+CSX.US,D,19920228,000000,1.03899,1.04603,1.02918,1.03285,7878008.3508396,0
+CSX.US,D,19920302,000000,1.03285,1.03721,1.01126,1.02196,4670438.692953,0
+CSX.US,D,19920303,000000,1.02661,1.03899,1.02017,1.03899,10146129.961475,0
+CSX.US,D,19920304,000000,1.03464,1.03721,1.00948,1.00948,6370420.278072,0
+CSX.US,D,19920305,000000,1.01373,1.02196,0.996105,1.00055,6531458.6799501,0
+CSX.US,D,19920306,000000,1.00055,1.00492,0.980845,0.994415,9546681.2595553,0
+CSX.US,D,19920309,000000,0.994415,0.994415,0.979061,0.982627,9886663.4444709,0
+CSX.US,D,19920310,000000,0.982627,0.996105,0.979061,0.979061,11564276.93053,0
+CSX.US,D,19920311,000000,0.979061,0.980845,0.962022,0.965589,9296145.2255328,0
+CSX.US,D,19920312,000000,0.965589,0.972722,0.964003,0.964003,5064126.9269839,0
+CSX.US,D,19920313,000000,0.972722,0.977278,0.957663,0.977278,8629573.0471462,0
+CSX.US,D,19920316,000000,0.972722,0.979061,0.965589,0.970146,4321497.7608399,0
+CSX.US,D,19920317,000000,0.972722,0.979061,0.964003,0.964003,6227257.9837006,0
+CSX.US,D,19920318,000000,0.967471,0.985303,0.965589,0.979061,4746498.7090194,0
+CSX.US,D,19920319,000000,0.987085,1.02196,0.987085,1.00055,9358777.7198839,0
+CSX.US,D,19920320,000000,1.00948,1.07485,1.00492,1.06961,22220391.273178,0
+CSX.US,D,19920323,000000,1.05673,1.0597,1.03107,1.04167,11219791.650262,0
+CSX.US,D,19920324,000000,1.03721,1.04167,1.01126,1.01126,7233804.2715123,0
+CSX.US,D,19920325,000000,1.0176,1.03107,1.00492,1.00492,9501936.9859465,0
+CSX.US,D,19920326,000000,1.01373,1.03285,1.01126,1.02918,5144658.7458768,0
+CSX.US,D,19920327,000000,1.02473,1.02661,1.00235,1.01373,4285709.2061197,0
+CSX.US,D,19920330,000000,1.0176,1.0176,1.00948,1.00948,2281539.0379869,0
+CSX.US,D,19920331,000000,1.00948,1.02196,0.998082,1.01373,7842223.8338647,0
+CSX.US,D,19920401,000000,1.01126,1.01562,1.00055,1.01373,10325072.735076,0
+CSX.US,D,19920402,000000,1.0176,1.02473,0.998082,1.00055,5918586.4940609,0
+CSX.US,D,19920403,000000,1.00055,1.00235,0.987085,0.996105,7587244.2612321,0
+CSX.US,D,19920406,000000,0.996105,1.00769,0.992633,1.00769,5229648.2354877,0
+CSX.US,D,19920407,000000,1.00769,1.02196,0.994415,0.994415,13944226.923226,0
+CSX.US,D,19920408,000000,0.996105,1.00055,0.962022,0.982627,7824332.5848134,0
+CSX.US,D,19920409,000000,0.987085,1.00492,0.980845,1.00055,4460193.2995663,0
+CSX.US,D,19920410,000000,1.01373,1.02661,0.996105,1.0176,8334319.9942949,0
+CSX.US,D,19920413,000000,1.02196,1.02196,0.998082,1.00769,4572015.6250089,0
+CSX.US,D,19920414,000000,1.00492,1.04603,1.00492,1.03899,11801367.272985,0
+CSX.US,D,19920415,000000,1.04771,1.05673,1.03899,1.05405,12682654.628712,0
+CSX.US,D,19920416,000000,1.0597,1.0917,1.05673,1.0917,19777794.654023,0
+CSX.US,D,19920420,000000,1.0917,1.0917,1.06773,1.07654,12114514.603196,0
+CSX.US,D,19920421,000000,1.07485,1.09616,1.04167,1.04435,12463461.591927,0
+CSX.US,D,19920422,000000,1.04435,1.04435,1.03285,1.03899,9412470.6463273,0
+CSX.US,D,19920423,000000,1.03899,1.0917,1.03899,1.0917,13698181.87132,0
+CSX.US,D,19920424,000000,1.08715,1.09616,1.06961,1.06961,9475092.0368792,0
+CSX.US,D,19920427,000000,1.06773,1.07218,1.0597,1.06129,6276461.9469004,0
+CSX.US,D,19920428,000000,1.06129,1.07218,1.06129,1.07218,3959140.410811,0
+CSX.US,D,19920429,000000,1.07218,1.0917,1.05227,1.0917,8186702.048078,0
+CSX.US,D,19920430,000000,1.0917,1.0917,1.08258,1.08715,8347743.4782649,0
+CSX.US,D,19920501,000000,1.0917,1.09992,1.06773,1.07654,9193247.3264533,0
+CSX.US,D,19920504,000000,1.07485,1.11755,1.07485,1.10716,9824034.9878649,0
+CSX.US,D,19920505,000000,1.11151,1.12122,1.10428,1.10428,8405922.3396431,0
+CSX.US,D,19920506,000000,1.12122,1.13023,1.11151,1.1129,9054577.0236346,0
+CSX.US,D,19920507,000000,1.10894,1.10894,1.0917,1.1026,7967484.7848218,0
+CSX.US,D,19920508,000000,1.10716,1.13202,1.10428,1.13023,17174171.746226,0
+CSX.US,D,19920511,000000,1.13202,1.1437,1.13023,1.13469,11197423.551205,0
+CSX.US,D,19920512,000000,1.1437,1.14807,1.13023,1.13925,14114214.987374,0
+CSX.US,D,19920513,000000,1.1437,1.15698,1.13023,1.15154,8871154.3717163,0
+CSX.US,D,19920514,000000,1.13925,1.13925,1.12122,1.12122,9582458.7104762,0
+CSX.US,D,19920515,000000,1.11755,1.12657,1.11478,1.11924,6142254.3619813,0
+CSX.US,D,19920518,000000,1.12122,1.13291,1.12122,1.12122,7779598.4055676,0
+CSX.US,D,19920519,000000,1.11478,1.12379,1.10716,1.12379,4155973.4240272,0
+CSX.US,D,19920520,000000,1.12022,1.12379,1.08912,1.09348,9600356.0161452,0
+CSX.US,D,19920521,000000,1.09992,1.12379,1.09616,1.10428,14821060.64598,0
+CSX.US,D,19920522,000000,1.10716,1.12122,1.10428,1.11478,2456003.9521438,0
+CSX.US,D,19920526,000000,1.10894,1.11151,1.09823,1.11151,2585747.8097268,0
+CSX.US,D,19920527,000000,1.10716,1.11478,1.10716,1.11478,5699370.2402411,0
+CSX.US,D,19920528,000000,1.11478,1.12835,1.11151,1.12835,9484036.6519685,0
+CSX.US,D,19920529,000000,1.13291,1.16778,1.13291,1.16055,10826134.708758,0
+CSX.US,D,19920601,000000,1.15421,1.15421,1.13925,1.15421,8249323.4386299,0
+CSX.US,D,19920602,000000,1.15064,1.15421,1.1437,1.15233,7506701.3385399,0
+CSX.US,D,19920603,000000,1.15064,1.16322,1.15064,1.15421,6173572.1233113,0
+CSX.US,D,19920604,000000,1.15421,1.176,1.15421,1.16778,14539214.926118,0
+CSX.US,D,19920605,000000,1.17046,1.17402,1.16778,1.17233,7793016.842356,0
+CSX.US,D,19920608,000000,1.16778,1.16778,1.1437,1.1437,5439905.7421101,0
+CSX.US,D,19920609,000000,1.1437,1.1437,1.12022,1.12022,10678497.583251,0
+CSX.US,D,19920610,000000,1.11478,1.11478,1.06317,1.06317,13223965.856141,0
+CSX.US,D,19920611,000000,1.05871,1.09823,1.0496,1.09823,27029506.325568,0
+CSX.US,D,19920612,000000,1.10716,1.12022,1.09992,1.09992,11801367.272985,0
+CSX.US,D,19920615,000000,1.10716,1.12022,1.1026,1.10716,6195948.297861,0
+CSX.US,D,19920616,000000,1.10428,1.12122,1.10428,1.10716,4853857.3071259,0
+CSX.US,D,19920617,000000,1.1026,1.10428,1.08456,1.08456,7309873.3725053,0
+CSX.US,D,19920618,000000,1.0809,1.08258,1.05405,1.05405,10459281.329431,0
+CSX.US,D,19920619,000000,1.0496,1.05871,1.04068,1.05227,16722332.915033,0
+CSX.US,D,19920622,000000,1.04771,1.05871,1.04068,1.04345,11152711.579557,0
+CSX.US,D,19920623,000000,1.03899,1.04068,1.03285,1.03464,6316721.2950108,0
+CSX.US,D,19920624,000000,1.03721,1.06317,1.03464,1.06317,9009827.7028441,0
+CSX.US,D,19920625,000000,1.06317,1.06317,1.04603,1.05405,5019384.6722476,0
+CSX.US,D,19920626,000000,1.05593,1.06773,1.05593,1.06505,8781689.0415336,0
+CSX.US,D,19920629,000000,1.06961,1.09823,1.06961,1.09823,5699370.2402411,0
+CSX.US,D,19920630,000000,1.09823,1.11755,1.09616,1.10428,8106176.2858029,0
+CSX.US,D,19920701,000000,1.11478,1.15064,1.1129,1.15064,14906057.201645,0
+CSX.US,D,19920702,000000,1.15064,1.16322,1.13925,1.14193,15697891.340426,0
+CSX.US,D,19920706,000000,1.13746,1.13925,1.09823,1.10716,8441695.7528188,0
+CSX.US,D,19920707,000000,1.10428,1.10716,1.0809,1.08456,10745599.861556,0
+CSX.US,D,19920708,000000,1.07654,1.08258,1.06773,1.0809,14243956.826085,0
+CSX.US,D,19920709,000000,1.08258,1.11478,1.07822,1.11478,14284225.259122,0
+CSX.US,D,19920710,000000,1.11478,1.12122,1.09823,1.09823,9421414.2519804,0
+CSX.US,D,19920713,000000,1.09348,1.09992,1.08912,1.08912,7587244.2612321,0
+CSX.US,D,19920714,000000,1.08912,1.10428,1.08912,1.09616,9054577.0236346,0
+CSX.US,D,19920715,000000,1.09616,1.10716,1.09616,1.10716,7081725.6262682,0
+CSX.US,D,19920716,000000,1.11151,1.12379,1.09823,1.10428,11380852.259741,0
+CSX.US,D,19920717,000000,1.09992,1.1026,1.0809,1.0917,8974055.2991048,0
+CSX.US,D,19920720,000000,1.07822,1.07822,1.05871,1.06505,9045633.4179815,0
+CSX.US,D,19920721,000000,1.08258,1.08258,1.06129,1.06317,7475397.7093182,0
+CSX.US,D,19920722,000000,1.05405,1.06129,1.04068,1.0496,6307777.6893578,0
+CSX.US,D,19920723,000000,1.0496,1.05593,1.04068,1.05227,5390687.6468021,0
+CSX.US,D,19920724,000000,1.06317,1.08912,1.06129,1.08456,22439599.451507,0
+CSX.US,D,19920727,000000,1.08456,1.09823,1.08456,1.08912,6710410.538478,0
+CSX.US,D,19920728,000000,1.09348,1.11478,1.0917,1.11151,8401421.2631638,0
+CSX.US,D,19920729,000000,1.1129,1.15064,1.1129,1.14193,20569628.792803,0
+CSX.US,D,19920730,000000,1.14193,1.18115,1.13559,1.17838,32527581.844128,0
+CSX.US,D,19920731,000000,1.17402,1.17402,1.16322,1.17402,12740826.424036,0
+CSX.US,D,19920803,000000,1.17046,1.18115,1.16778,1.18115,11850586.377729,0
+CSX.US,D,19920804,000000,1.18115,1.18115,1.16778,1.16778,14642099.702524,0
+CSX.US,D,19920805,000000,1.14193,1.15421,1.14193,1.14807,17241263.930167,0
+CSX.US,D,19920806,000000,1.14807,1.14807,1.14193,1.14193,12906347.732539,0
+CSX.US,D,19920807,000000,1.14193,1.14193,1.13291,1.13291,11295849.647457,0
+CSX.US,D,19920810,000000,1.12835,1.13023,1.11755,1.12022,7672225.6753527,0
+CSX.US,D,19920811,000000,1.12122,1.12657,1.11478,1.11755,11031908.299317,0
+CSX.US,D,19920812,000000,1.11478,1.11755,1.09348,1.09992,9305094.8878036,0
+CSX.US,D,19920813,000000,1.09348,1.09616,1.0713,1.08456,14042636.868497,0
+CSX.US,D,19920814,000000,1.08456,1.08456,1.07397,1.08456,13179232.686331,0
+CSX.US,D,19920817,000000,1.08456,1.10894,1.08456,1.1026,9152980.9122888,0
+CSX.US,D,19920818,000000,1.09992,1.12022,1.09823,1.11478,10512974.255874,0
+CSX.US,D,19920819,000000,1.11755,1.13559,1.11755,1.12379,15402614.061103,0
+CSX.US,D,19920820,000000,1.12211,1.12657,1.10894,1.12022,16937070.299973,0
+CSX.US,D,19920821,000000,1.12022,1.12211,1.08258,1.08258,8414838.6905158,0
+CSX.US,D,19920824,000000,1.06129,1.06961,1.04692,1.05227,13362651.300504,0
+CSX.US,D,19920825,000000,1.05593,1.06129,1.04068,1.05227,17590227.06988,0
+CSX.US,D,19920826,000000,1.02572,1.04692,1.02572,1.02572,18569925.380315,0
+CSX.US,D,19920827,000000,1.03464,1.06217,1.03464,1.05227,11045327.745543,0
+CSX.US,D,19920828,000000,1.04246,1.04514,1.03186,1.04068,13317926.206185,0
+CSX.US,D,19920831,000000,1.04068,1.04692,1.02731,1.03464,12767661.27874,0
+CSX.US,D,19920901,000000,1.03464,1.03464,1.02374,1.02374,13022652.964608,0
+CSX.US,D,19920902,000000,1.02572,1.05227,1.02572,1.04692,12217413.511712,0
+CSX.US,D,19920903,000000,1.04246,1.05871,1.04246,1.04514,14955264.193154,0
+CSX.US,D,19920904,000000,1.04514,1.05227,1.02731,1.02731,8003274.3489782,0
+CSX.US,D,19920908,000000,1.02572,1.02572,0.994415,0.997085,14015798.985485,0
+CSX.US,D,19920909,000000,0.994415,1.00581,0.994415,1.00323,10074564.96527,0
+CSX.US,D,19920910,000000,1.00581,1.02572,0.993525,1.02374,21884870.796725,0
+CSX.US,D,19920911,000000,1.01839,1.02731,1.0166,1.02374,9059046.8075884,0
+CSX.US,D,19920914,000000,1.02374,1.07654,1.02374,1.07654,34209654.010343,0
+CSX.US,D,19920915,000000,1.07822,1.08258,1.06961,1.06961,17872063.704815,0
+CSX.US,D,19920916,000000,1.05227,1.05405,1.04514,1.0496,10074564.96527,0
+CSX.US,D,19920917,000000,1.05227,1.06129,1.04692,1.05593,6003589.106344,0
+CSX.US,D,19920918,000000,1.06129,1.06217,1.05405,1.05593,11832670.902206,0
+CSX.US,D,19920921,000000,1.05227,1.05405,1.03018,1.03899,9434838.7453866,0
+CSX.US,D,19920922,000000,1.03899,1.05405,1.03464,1.03721,5247527.3713034,0
+CSX.US,D,19920923,000000,1.03899,1.04068,1.00849,1.01026,11215331.960673,0
+CSX.US,D,19920924,000000,1.01225,1.02117,1.00849,1.01225,21097523.602317,0
+CSX.US,D,19920925,000000,1.01026,1.01026,0.997085,1.00323,14024742.591138,0
+CSX.US,D,19920928,000000,1.00849,1.0166,1.00849,1.0166,4433355.4165532,0
+CSX.US,D,19920929,000000,1.02117,1.04068,1.01839,1.03464,12011630.836225,0
+CSX.US,D,19920930,000000,1.03899,1.04692,1.03186,1.03464,7614071.0404459,0
+CSX.US,D,19921001,000000,1.03899,1.03899,1.02572,1.02731,8736931.6452528,0
+CSX.US,D,19921002,000000,1.02731,1.03186,0.990751,0.990751,4594390.7901224,0
+CSX.US,D,19921005,000000,0.981736,0.984509,0.955781,0.981736,13608697.361847,0
+CSX.US,D,19921006,000000,0.986194,1.00849,0.974504,0.999666,9649556.9510361,0
+CSX.US,D,19921007,000000,0.999666,0.999666,0.979854,0.979854,6169107.3865389,0
+CSX.US,D,19921008,000000,0.984509,0.990751,0.969353,0.986194,5802258.0449575,0
+CSX.US,D,19921009,000000,0.986194,0.986194,0.962022,0.969353,6450939.9837292,0
+CSX.US,D,19921012,000000,0.971037,0.990751,0.969353,0.990751,3538619.3409485,0
+CSX.US,D,19921013,000000,0.993525,1.01839,0.987977,1.01026,8316433.7924253,0
+CSX.US,D,19921014,000000,1.00155,1.03464,1.00155,1.03018,9103783.0057069,0
+CSX.US,D,19921015,000000,1.02572,1.03018,1.02117,1.02117,3560993.4966256,0
+CSX.US,D,19921016,000000,1.03464,1.03721,1.02374,1.02374,8213537.9122185,0
+CSX.US,D,19921019,000000,1.03018,1.04692,1.02731,1.03464,9175339.9264212,0
+CSX.US,D,19921020,000000,1.05227,1.05593,1.04246,1.0496,7994324.6867075,0
+CSX.US,D,19921021,000000,1.04068,1.05227,1.04068,1.04514,4929924.3892464,0
+CSX.US,D,19921022,000000,1.04514,1.06961,1.04246,1.06961,12123468.303212,0
+CSX.US,D,19921023,000000,1.08258,1.11151,1.07654,1.09823,19782281.598394,0
+CSX.US,D,19921026,000000,1.09823,1.12835,1.09823,1.12022,26291383.283084,0
+CSX.US,D,19921027,000000,1.12835,1.14886,1.12022,1.14638,22949596.955351,0
+CSX.US,D,19921028,000000,1.14886,1.16422,1.14886,1.16144,22426169.910919,0
+CSX.US,D,19921029,000000,1.16144,1.17927,1.15698,1.17046,18480448.946333,0
+CSX.US,D,19921030,000000,1.17046,1.17046,1.1437,1.14886,19375188.050247,0
+CSX.US,D,19921102,000000,1.15064,1.17323,1.14886,1.17323,14995519.503519,0
+CSX.US,D,19921103,000000,1.16778,1.16778,1.14886,1.16144,14024742.591138,0
+CSX.US,D,19921104,000000,1.15698,1.15867,1.12657,1.13291,10521921.899273,0
+CSX.US,D,19921105,000000,1.13291,1.15233,1.13291,1.13559,4370698.6957307,0
+CSX.US,D,19921106,000000,1.13559,1.1437,1.12211,1.13023,10741123.011548,0
+CSX.US,D,19921109,000000,1.13291,1.14886,1.12657,1.14638,6285428.7695883,0
+CSX.US,D,19921110,000000,1.14886,1.17046,1.14638,1.16422,11644781.494643,0
+CSX.US,D,19921111,000000,1.16778,1.16778,1.14886,1.15064,8978519.0264408,0
+CSX.US,D,19921112,000000,1.15064,1.15233,1.13291,1.15233,10414557.244548,0
+CSX.US,D,19921113,000000,1.15064,1.15233,1.12657,1.13925,6276461.9469004,0
+CSX.US,D,19921116,000000,1.13746,1.13746,1.12211,1.12211,5068593.6826289,0
+CSX.US,D,19921117,000000,1.12379,1.12835,1.12211,1.12379,4916482.7354229,0
+CSX.US,D,19921118,000000,1.12379,1.1437,1.12379,1.1437,13845809.9119,0
+CSX.US,D,19921119,000000,1.14638,1.15064,1.13925,1.1437,8741428.6839869,0
+CSX.US,D,19921120,000000,1.15233,1.1769,1.14886,1.16778,11761104.896565,0
+CSX.US,D,19921123,000000,1.16589,1.17927,1.16589,1.17501,5328067.2656866,0
+CSX.US,D,19921124,000000,1.17501,1.22137,1.17501,1.20354,9542196.3340569,0
+CSX.US,D,19921125,000000,1.20354,1.22137,1.18819,1.20354,13353714.760905,0
+CSX.US,D,19921127,000000,1.20354,1.20533,1.20166,1.20354,4916482.7354229,0
+CSX.US,D,19921130,000000,1.20533,1.21255,1.19621,1.21255,5480166.0996568,0
+CSX.US,D,19921201,000000,1.21712,1.24108,1.21255,1.21869,9103783.0057069,0
+CSX.US,D,19921202,000000,1.21523,1.21523,1.19621,1.19909,9322995.2217815,0
+CSX.US,D,19921203,000000,1.20354,1.20354,1.17927,1.18383,10521921.899273,0
+CSX.US,D,19921204,000000,1.1866,1.20166,1.1866,1.18997,5265434.7713355,0
+CSX.US,D,19921207,000000,1.19453,1.19453,1.18115,1.19275,5909621.6902456,0
+CSX.US,D,19921208,000000,1.18997,1.18997,1.17501,1.18115,5551732.105298,0
+CSX.US,D,19921209,000000,1.1866,1.18819,1.17927,1.18115,5050687.2920331,0
+CSX.US,D,19921210,000000,1.17927,1.18819,1.17046,1.18819,7175661.749841,0
+CSX.US,D,19921211,000000,1.18819,1.19275,1.18383,1.18383,2554414.9068522,0
+CSX.US,D,19921214,000000,1.18383,1.19453,1.18383,1.1866,5609909.9572398,0
+CSX.US,D,19921215,000000,1.18115,1.18997,1.1769,1.1866,4750963.4457917,0
+CSX.US,D,19921216,000000,1.18997,1.2081,1.18997,1.19909,8065924.0037466,0
+CSX.US,D,19921217,000000,1.21712,1.24108,1.21255,1.23207,10074564.96527,0
+CSX.US,D,19921218,000000,1.25,1.28309,1.24108,1.28309,23414857.251642,0
+CSX.US,D,19921221,000000,1.28042,1.29835,1.26239,1.26507,11201909.486138,0
+CSX.US,D,19921222,000000,1.26962,1.27408,1.22573,1.23387,9971661.0095723,0
+CSX.US,D,19921223,000000,1.23664,1.24108,1.22573,1.22753,6692498.0912644,0
+CSX.US,D,19921224,000000,1.21712,1.22753,1.21712,1.21712,6178063.1054275,0
+CSX.US,D,19921228,000000,1.2081,1.24832,1.2081,1.24108,6790933.2724441,0
+CSX.US,D,19921229,000000,1.24108,1.24288,1.2302,1.2302,5936465.6298766,0
+CSX.US,D,19921230,000000,1.23207,1.23921,1.22573,1.2302,5493601.6968624,0
+CSX.US,D,19921231,000000,1.22573,1.2302,1.21255,1.21255,7788542.0112206,0
+CSX.US,D,19930104,000000,1.21712,1.21869,1.20166,1.20354,9000909.3330987,0
+CSX.US,D,19930105,000000,1.21255,1.23921,1.21255,1.23921,7533544.2687345,0
+CSX.US,D,19930106,000000,1.23387,1.26962,1.23387,1.26507,9917990.2907276,0
+CSX.US,D,19930107,000000,1.2607,1.29558,1.2607,1.28943,21679079.036312,0
+CSX.US,D,19930108,000000,1.29379,1.30736,1.28309,1.29191,31561276.734574,0
+CSX.US,D,19930111,000000,1.29191,1.30003,1.27873,1.28309,10781370.246423,0
+CSX.US,D,19930112,000000,1.28042,1.28309,1.25456,1.28042,9403516.9463113,0
+CSX.US,D,19930113,000000,1.27873,1.28577,1.26962,1.28309,9363257.598201,0
+CSX.US,D,19930114,000000,1.28042,1.29379,1.27873,1.29379,4495966.712742,0
+CSX.US,D,19930115,000000,1.29558,1.33312,1.29558,1.32688,12217413.511712,0
+CSX.US,D,19930118,000000,1.32242,1.33134,1.31627,1.32688,10374294.868128,0
+CSX.US,D,19930119,000000,1.32242,1.32242,1.28676,1.29558,16248129.01309,0
+CSX.US,D,19930120,000000,1.29191,1.29835,1.28309,1.28943,6249629.1110688,0
+CSX.US,D,19930121,000000,1.28943,1.31173,1.28676,1.30271,7247233.8121001,0
+CSX.US,D,19930122,000000,1.30271,1.31627,1.28676,1.31173,8231435.2178875,0
+CSX.US,D,19930125,000000,1.30003,1.31627,1.27408,1.29191,11009549.285186,0
+CSX.US,D,19930126,000000,1.29379,1.29835,1.28943,1.29379,19236502.605883,0
+CSX.US,D,19930127,000000,1.29379,1.29558,1.28943,1.29191,8839838.6292589,0
+CSX.US,D,19930128,000000,1.28676,1.30539,1.27151,1.28577,11519543.760721,0
+CSX.US,D,19930129,000000,1.28309,1.30736,1.28042,1.30003,7994324.6867075,0
+CSX.US,D,19930201,000000,1.31797,1.32688,1.31173,1.32242,14038150.933564,0
+CSX.US,D,19930202,000000,1.32242,1.34927,1.32074,1.3465,8808524.9056741,0
+CSX.US,D,19930203,000000,1.3465,1.37344,1.3465,1.37156,13053959.622139,0
+CSX.US,D,19930204,000000,1.37156,1.40652,1.36452,1.40652,20717252.795638,0
+CSX.US,D,19930205,000000,1.39306,1.39761,1.38226,1.3886,13662388.269417,0
+CSX.US,D,19930208,000000,1.3886,1.39761,1.36888,1.36888,7090663.1753033,0
+CSX.US,D,19930209,000000,1.34927,1.34927,1.32242,1.33134,10172985.004905,0
+CSX.US,D,19930210,000000,1.32965,1.33589,1.31627,1.31797,9931401.6614619,0
+CSX.US,D,19930211,000000,1.30895,1.3465,1.30895,1.34036,15706830.908333,0
+CSX.US,D,19930212,000000,1.3447,1.35561,1.33312,1.33758,14485542.188401,0
+CSX.US,D,19930216,000000,1.33134,1.33134,1.28309,1.30271,22963016.401577,0
+CSX.US,D,19930217,000000,1.30271,1.30271,1.28042,1.28676,21410668.913655,0
+CSX.US,D,19930218,000000,1.29558,1.30003,1.27873,1.28042,8388011.9113022,0
+CSX.US,D,19930219,000000,1.28577,1.30539,1.28309,1.29023,9645084.1387732,0
+CSX.US,D,19930222,000000,1.28042,1.28577,1.26239,1.26962,7958532.094242,0
+CSX.US,D,19930223,000000,1.26962,1.26962,1.23207,1.2607,9430370.9803052,0
+CSX.US,D,19930224,000000,1.2607,1.28042,1.2607,1.28042,14803150.217639,0
+CSX.US,D,19930225,000000,1.29379,1.30736,1.27685,1.30271,10396649.844516,0
+CSX.US,D,19930226,000000,1.30539,1.30539,1.24108,1.24288,16525492.835763,0
+CSX.US,D,19930301,000000,1.24288,1.2607,1.24108,1.24555,10835066.201175,0
+CSX.US,D,19930302,000000,1.24108,1.26962,1.23207,1.26962,14606321.242169,0
+CSX.US,D,19930303,000000,1.26784,1.29023,1.26784,1.27873,7658810.2668733,0
+CSX.US,D,19930304,000000,1.28309,1.28309,1.27408,1.27408,7815382.9225426,0
+CSX.US,D,19930305,000000,1.27873,1.30539,1.27685,1.30003,24519826.607397,0
+CSX.US,D,19930308,000000,1.30539,1.32965,1.30003,1.32242,16015496.341355,0
+CSX.US,D,19930309,000000,1.32242,1.32788,1.30895,1.32788,18757829.929423,0
+CSX.US,D,19930310,000000,1.31627,1.32074,1.30003,1.32074,8213537.9122185,0
+CSX.US,D,19930311,000000,1.32074,1.32074,1.27685,1.28765,9237983.5245718,0
+CSX.US,D,19930312,000000,1.27685,1.27685,1.24288,1.26239,15008931.88369,0
+CSX.US,D,19930315,000000,1.26507,1.26507,1.22753,1.24555,11935575.86734,0
+CSX.US,D,19930316,000000,1.24108,1.24108,1.21435,1.2302,24882189.004609,0
+CSX.US,D,19930317,000000,1.22316,1.22316,1.19621,1.21435,38799562.903277,0
+CSX.US,D,19930318,000000,1.2081,1.22753,1.20533,1.22753,31198910.299618,0
+CSX.US,D,19930319,000000,1.22753,1.22753,1.20354,1.20354,15581558.853576,0
+CSX.US,D,19930322,000000,1.19275,1.22059,1.18997,1.21712,11604530.222024,0
+CSX.US,D,19930323,000000,1.21869,1.24912,1.21869,1.24555,29454204.629617,0
+CSX.US,D,19930324,000000,1.24555,1.25456,1.2302,1.23387,14051605.710058,0
+CSX.US,D,19930325,000000,1.23921,1.23921,1.21712,1.22753,15299720.199769,0
+CSX.US,D,19930326,000000,1.2302,1.2302,1.20533,1.21712,12248730.263606,0
+CSX.US,D,19930329,000000,1.22059,1.22573,1.20988,1.21435,10969283.880457,0
+CSX.US,D,19930330,000000,1.21712,1.21712,1.1981,1.2081,19907543.558788,0
+CSX.US,D,19930331,000000,1.21712,1.22059,1.19621,1.19621,9976138.8690167,0
+CSX.US,D,19930401,000000,1.20354,1.24912,1.20354,1.23664,11322704.690887,0
+CSX.US,D,19930402,000000,1.23207,1.24555,1.22753,1.2302,16297340.042344,0
+CSX.US,D,19930405,000000,1.23387,1.25456,1.23387,1.24555,15375770.121473,0
+CSX.US,D,19930406,000000,1.24555,1.2607,1.23921,1.2607,19200703.9568,0
+CSX.US,D,19930407,000000,1.2607,1.2607,1.23921,1.23921,10624799.609626,0
+CSX.US,D,19930408,000000,1.24912,1.25179,1.23664,1.24108,11184010.161597,0
+CSX.US,D,19930412,000000,1.24912,1.28042,1.24912,1.26962,12038477.804165,0
+CSX.US,D,19930413,000000,1.27408,1.28765,1.26507,1.28577,8830908.146278,0
+CSX.US,D,19930414,000000,1.29379,1.32788,1.29379,1.31627,17147329.825467,0
+CSX.US,D,19930415,000000,1.3143,1.38503,1.3143,1.38226,24850877.299896,0
+CSX.US,D,19930416,000000,1.38037,1.38226,1.36532,1.36532,18994926.328494,0
+CSX.US,D,19930419,000000,1.37433,1.37433,1.35194,1.35194,22081706.83825,0
+CSX.US,D,19930420,000000,1.34739,1.34739,1.32788,1.34036,17326268.561324,0
+CSX.US,D,19930421,000000,1.34036,1.34036,1.32509,1.33134,11107960.239894,0
+CSX.US,D,19930422,000000,1.33134,1.33134,1.30271,1.30895,31355492.040215,0
+CSX.US,D,19930423,000000,1.30539,1.32965,1.30271,1.32242,18914395.519039,0
+CSX.US,D,19930426,000000,1.32242,1.32788,1.31627,1.31797,8580372.1122555,0
+CSX.US,D,19930427,000000,1.31173,1.3143,1.28765,1.28765,19603331.758739,0
+CSX.US,D,19930428,000000,1.28577,1.28765,1.26784,1.28042,12705037.869315,0
+CSX.US,D,19930429,000000,1.28577,1.29924,1.27151,1.29924,12651360.084418,0
+CSX.US,D,19930430,000000,1.29379,1.29379,1.27873,1.27873,16968380.995249,0
+CSX.US,D,19930503,000000,1.28042,1.29924,1.26507,1.29924,8065924.0037466,0
+CSX.US,D,19930504,000000,1.30003,1.32074,1.29023,1.29023,9000909.3330987,0
+CSX.US,D,19930505,000000,1.29191,1.29379,1.28577,1.29023,7967484.7848218,0
+CSX.US,D,19930506,000000,1.30736,1.30736,1.28765,1.29191,5529372.0817292,0
+CSX.US,D,19930507,000000,1.29023,1.30895,1.29023,1.29924,7940649.9301175,0
+CSX.US,D,19930510,000000,1.30003,1.30736,1.26962,1.28309,11881892.025823,0
+CSX.US,D,19930511,000000,1.29379,1.30271,1.28309,1.29647,7457499.3942128,0
+CSX.US,D,19930512,000000,1.29191,1.29647,1.28309,1.29647,10924539.606848,0
+CSX.US,D,19930513,000000,1.29023,1.29924,1.27873,1.29379,7806439.3168896,0
+CSX.US,D,19930514,000000,1.29023,1.29191,1.26784,1.26962,8897997.301911,0
+CSX.US,D,19930517,000000,1.26962,1.27151,1.25803,1.26239,8271700.6226158,0
+CSX.US,D,19930518,000000,1.26239,1.26239,1.22316,1.23664,13693696.945821,0
+CSX.US,D,19930519,000000,1.24288,1.2929,1.2302,1.29023,31986281.720499,0
+CSX.US,D,19930520,000000,1.28765,1.29023,1.27061,1.27506,15451836.194156,0
+CSX.US,D,19930521,000000,1.27061,1.28409,1.24832,1.26784,8276165.3593882,0
+CSX.US,D,19930524,000000,1.25,1.26507,1.24832,1.2616,6567248.2441065,0
+CSX.US,D,19930525,000000,1.25624,1.2616,1.24288,1.25,6258568.6789766,0
+CSX.US,D,19930526,000000,1.25456,1.27506,1.24555,1.26328,8477475.2226123,0
+CSX.US,D,19930527,000000,1.2616,1.28131,1.25279,1.28131,10785850.124739,0
+CSX.US,D,19930528,000000,1.27506,1.27685,1.25893,1.26507,9640610.3170742,0
+CSX.US,D,19930601,000000,1.27061,1.2929,1.2616,1.2929,7694606.8970839,0
+CSX.US,D,19930602,000000,1.2929,1.30539,1.28409,1.29023,6397249.0761584,0
+CSX.US,D,19930603,000000,1.28577,1.2929,1.26507,1.26507,8660906.9594571,0
+CSX.US,D,19930604,000000,1.25,1.27239,1.25,1.27239,11251110.42103,0
+CSX.US,D,19930607,000000,1.27239,1.28409,1.26784,1.26784,8271700.6226158,0
+CSX.US,D,19930608,000000,1.26507,1.26507,1.22059,1.22059,19742016.193666,0
+CSX.US,D,19930609,000000,1.2302,1.2302,1.20354,1.20533,30702350.411853,0
+CSX.US,D,19930610,000000,1.20533,1.22316,1.20354,1.2081,44243949.533139,0
+CSX.US,D,19930611,000000,1.21712,1.22059,1.20354,1.21712,12297940.283423,0
+CSX.US,D,19930614,000000,1.21157,1.22059,1.20354,1.20354,4540697.8636789,0
+CSX.US,D,19930615,000000,1.20354,1.20354,1.18304,1.19175,8508790.9650697,0
+CSX.US,D,19930616,000000,1.19453,1.21435,1.18561,1.21435,17594683.731162,0
+CSX.US,D,19930617,000000,1.21712,1.23921,1.21712,1.22573,11412163.964452,0
+CSX.US,D,19930618,000000,1.2081,1.22316,1.2081,1.21869,14821060.64598,0
+CSX.US,D,19930621,000000,1.21869,1.24108,1.21869,1.23921,9671925.0500953,0
+CSX.US,D,19930622,000000,1.23664,1.23664,1.21435,1.21712,5064126.9269839,0
+CSX.US,D,19930623,000000,1.21869,1.23387,1.21435,1.22059,14015798.985485,0
+CSX.US,D,19930624,000000,1.22316,1.23921,1.20988,1.2302,10213237.286961,0
+CSX.US,D,19930625,000000,1.23387,1.23387,1.22059,1.22573,8034584.034818,0
+CSX.US,D,19930628,000000,1.22753,1.27685,1.22753,1.27061,18484928.82465,0
+CSX.US,D,19930629,000000,1.26328,1.27239,1.2616,1.26784,5359373.9232173,0
+CSX.US,D,19930630,000000,1.27061,1.27873,1.26784,1.27506,8325384.4641324,0
+CSX.US,D,19930701,000000,1.30983,1.30983,1.28409,1.28765,10369805.904885,0
+CSX.US,D,19930702,000000,1.28409,1.28577,1.26507,1.26507,7171197.0130687,0
+CSX.US,D,19930706,000000,1.26507,1.26784,1.23921,1.24288,9300614.0000504,0
+CSX.US,D,19930707,000000,1.24288,1.24288,1.22753,1.2302,8736931.6452528,0
+CSX.US,D,19930708,000000,1.2302,1.23664,1.21869,1.22753,12136876.645638,0
+CSX.US,D,19930709,000000,1.23207,1.24108,1.2302,1.24108,13841329.024146,0
+CSX.US,D,19930712,000000,1.23664,1.24288,1.22059,1.22316,6084099.7270744,0
+CSX.US,D,19930713,000000,1.21869,1.23207,1.20988,1.21869,7099612.837574,0
+CSX.US,D,19930714,000000,1.22059,1.23207,1.21869,1.22573,19979118.649355,0
+CSX.US,D,19930715,000000,1.22753,1.24108,1.22573,1.23664,10893239.005935,0
+CSX.US,D,19930716,000000,1.23921,1.25,1.23207,1.25,7824332.5848134,0
+CSX.US,D,19930719,000000,1.25,1.2616,1.23921,1.2616,5077554.4486991,0
+CSX.US,D,19930720,000000,1.26328,1.29023,1.2616,1.29023,11031908.299317,0
+CSX.US,D,19930721,000000,1.28577,1.28765,1.27873,1.28409,6567248.2441065,0
+CSX.US,D,19930722,000000,1.28577,1.30539,1.28409,1.30539,10253494.616199,0
+CSX.US,D,19930723,000000,1.30539,1.31627,1.30092,1.31251,10419021.98132,0
+CSX.US,D,19930726,000000,1.3143,1.33846,1.3143,1.33222,9045633.4179815,0
+CSX.US,D,19930727,000000,1.32341,1.3349,1.29924,1.30092,15671031.249813,0
+CSX.US,D,19930728,000000,1.32144,1.3349,1.31885,1.32341,12512674.640054,0
+CSX.US,D,19930729,000000,1.32788,1.36085,1.32509,1.35729,12937668.522179,0
+CSX.US,D,19930730,000000,1.35729,1.35729,1.35194,1.35461,9434838.7453866,0
+CSX.US,D,19930802,000000,1.35461,1.35461,1.3349,1.34392,5314635.7062262,0
+CSX.US,D,19930803,000000,1.34392,1.36363,1.33222,1.36363,12848180.984397,0
+CSX.US,D,19930804,000000,1.36363,1.36363,1.35194,1.35729,7359086.4206318,0
+CSX.US,D,19930805,000000,1.33669,1.35194,1.33669,1.35016,6951965.6177043,0
+CSX.US,D,19930806,000000,1.35016,1.35194,1.3456,1.34739,3194156.2682798,0
+CSX.US,D,19930809,000000,1.35016,1.36363,1.34115,1.36363,5824635.2289434,0
+CSX.US,D,19930810,000000,1.36363,1.36363,1.35729,1.36363,8584842.9056456,0
+CSX.US,D,19930811,000000,1.36363,1.36363,1.35461,1.35729,5202810.3524747,0
+CSX.US,D,19930812,000000,1.35918,1.35918,1.35016,1.35461,6164637.602585,0
+CSX.US,D,19930813,000000,1.35461,1.35461,1.34739,1.35016,8003274.3489782,0
+CSX.US,D,19930816,000000,1.35016,1.35016,1.33846,1.34115,7050399.7894477,0
+CSX.US,D,19930817,000000,1.34392,1.35194,1.34392,1.35016,5717264.5176013,0
+CSX.US,D,19930818,000000,1.35016,1.35729,1.34739,1.35461,7475397.7093182,0
+CSX.US,D,19930819,000000,1.35461,1.37522,1.35461,1.36978,13693696.945821,0
+CSX.US,D,19930820,000000,1.36978,1.36978,1.35461,1.35918,8566954.6849033,0
+CSX.US,D,19930823,000000,1.35729,1.36363,1.34739,1.35461,5046210.4420251,0
+CSX.US,D,19930824,000000,1.35194,1.38592,1.35194,1.38592,6777499.6941111,0
+CSX.US,D,19930825,000000,1.38592,1.4198,1.38592,1.39038,10982702.317246,0
+CSX.US,D,19930826,000000,1.39494,1.41792,1.39226,1.40821,9152980.9122888,0
+CSX.US,D,19930827,000000,1.40375,1.41089,1.38126,1.39662,6723843.1073747,0
+CSX.US,D,19930830,000000,1.40197,1.41535,1.40197,1.40375,3373102.0701899,0
+CSX.US,D,19930831,000000,1.40564,1.42446,1.40375,1.42446,6781976.5441191,0
+CSX.US,D,19930901,000000,1.40564,1.41267,1.39226,1.3993,15062633.89506,0
+CSX.US,D,19930902,000000,1.3993,1.3993,1.37522,1.38126,7041456.1837946,0
+CSX.US,D,19930903,000000,1.38126,1.38126,1.36631,1.37958,9770346.0991667,0
+CSX.US,D,19930907,000000,1.37691,1.37691,1.35461,1.35729,7390400.1442166,0
+CSX.US,D,19930908,000000,1.35729,1.35918,1.33846,1.34115,6258568.6789766,0
+CSX.US,D,19930909,000000,1.34115,1.35461,1.34115,1.35016,9103783.0057069,0
+CSX.US,D,19930910,000000,1.35461,1.38592,1.35016,1.37691,6213847.6224027,0
+CSX.US,D,19930913,000000,1.37522,1.40564,1.37522,1.40564,6008043.7487533,0
+CSX.US,D,19930914,000000,1.40197,1.41535,1.39226,1.39662,11497169.605045,0
+CSX.US,D,19930915,000000,1.39226,1.40375,1.3886,1.40375,6008043.7487533,0
+CSX.US,D,19930916,000000,1.40197,1.40375,1.3993,1.40375,3153890.8635515,0
+CSX.US,D,19930917,000000,1.40197,1.40375,1.39662,1.39662,13957641.322269,0
+CSX.US,D,19930920,000000,1.39226,1.40197,1.3886,1.3886,5547256.2647262,0
+CSX.US,D,19930921,000000,1.3886,1.3886,1.36809,1.36978,9967193.244491,0
+CSX.US,D,19930922,000000,1.38315,1.40197,1.37958,1.40197,10302719.77756,0
+CSX.US,D,19930923,000000,1.40197,1.40564,1.3886,1.39226,7793016.842356,0
+CSX.US,D,19930924,000000,1.39038,1.40821,1.39038,1.40564,4419930.9231469,0
+CSX.US,D,19930927,000000,1.40821,1.4306,1.40564,1.42703,9117213.555731,0
+CSX.US,D,19930928,000000,1.42159,1.43783,1.41792,1.4198,6531458.6799501,0
+CSX.US,D,19930929,000000,1.4198,1.42882,1.40564,1.41267,9828510.8284366,0
+CSX.US,D,19930930,000000,1.41267,1.41267,1.39038,1.39038,6106472.8733152,0
+CSX.US,D,19931001,000000,1.38315,1.3993,1.38315,1.39038,9421414.2519804,0
+CSX.US,D,19931004,000000,1.39226,1.40197,1.39038,1.40197,3435737.59285,0
+CSX.US,D,19931005,000000,1.40197,1.41792,1.3993,1.40197,9251414.0745958,0
+CSX.US,D,19931006,000000,1.41535,1.4198,1.38315,1.39662,8128523.1866998,0
+CSX.US,D,19931007,000000,1.40197,1.40197,1.37522,1.37691,2688638.6427521,0
+CSX.US,D,19931008,000000,1.37691,1.37691,1.35194,1.35918,5565167.7025036,0
+CSX.US,D,19931011,000000,1.36978,1.37255,1.35729,1.36978,5359373.9232173,0
+CSX.US,D,19931012,000000,1.37255,1.37522,1.35194,1.36085,6254102.9327678,0
+CSX.US,D,19931013,000000,1.35918,1.36631,1.3456,1.36085,6477784.9327964,0
+CSX.US,D,19931014,000000,1.35194,1.35461,1.34115,1.34392,6441986.2837132,0
+CSX.US,D,19931015,000000,1.3456,1.36631,1.3456,1.35918,5842520.4213769,0
+CSX.US,D,19931018,000000,1.35918,1.39494,1.35918,1.39494,8137495.0565693,0
+CSX.US,D,19931019,000000,1.39494,1.41267,1.37522,1.37958,16028930.929123,0
+CSX.US,D,19931020,000000,1.3886,1.3886,1.38126,1.38315,4755431.2108729,0
+CSX.US,D,19931021,000000,1.37958,1.38315,1.36978,1.37958,7345663.9460981,0
+CSX.US,D,19931022,000000,1.38315,1.3886,1.37255,1.38592,12664777.511768,0
+CSX.US,D,19931025,000000,1.39038,1.40375,1.38315,1.40375,6683572.6554649,0
+CSX.US,D,19931026,000000,1.40821,1.41089,1.40375,1.40564,13971061.77793,0
+CSX.US,D,19931027,000000,1.41535,1.4198,1.40375,1.41792,11005040.133216,0
+CSX.US,D,19931028,000000,1.42159,1.44675,1.42159,1.44487,16946012.89619,0
+CSX.US,D,19931029,000000,1.44229,1.46468,1.44041,1.45111,11018500.966329,0
+CSX.US,D,19931101,000000,1.44675,1.48498,1.44675,1.47786,16592600.16125,0
+CSX.US,D,19931102,000000,1.4736,1.48241,1.46289,1.4736,27418721.747336,0
+CSX.US,D,19931103,000000,1.46903,1.47984,1.46903,1.47984,10624799.609626,0
+CSX.US,D,19931104,000000,1.47786,1.48687,1.46468,1.47984,13380555.672228,0
+CSX.US,D,19931105,000000,1.47547,1.47547,1.44229,1.45556,16364447.367831,0
+CSX.US,D,19931108,000000,1.45556,1.46012,1.44229,1.45735,5466735.5496328,0
+CSX.US,D,19931109,000000,1.45735,1.46903,1.45735,1.46726,8848789.3009661,0
+CSX.US,D,19931110,000000,1.47093,1.5047,1.46468,1.50223,12852656.824969,0
+CSX.US,D,19931111,000000,1.5047,1.51818,1.50044,1.51204,6263054.6139113,0
+CSX.US,D,19931112,000000,1.50767,1.51371,1.50223,1.50767,3963620.289128,0
+CSX.US,D,19931115,000000,1.51204,1.51371,1.5047,1.50936,7967484.7848218,0
+CSX.US,D,19931116,000000,1.5047,1.51371,1.50223,1.51204,7099612.837574,0
+CSX.US,D,19931117,000000,1.50767,1.5156,1.47093,1.47093,8826431.2962699,0
+CSX.US,D,19931118,000000,1.47003,1.49321,1.47003,1.47884,8168779.5065013,0
+CSX.US,D,19931119,000000,1.48161,1.50391,1.47449,1.49955,6638838.476219,0
+CSX.US,D,19931122,000000,1.49479,1.49479,1.46726,1.47449,7121980.9366333,0
+CSX.US,D,19931123,000000,1.47003,1.47003,1.44487,1.44487,8656423.043395,0
+CSX.US,D,19931124,000000,1.44932,1.48161,1.44932,1.47697,6110937.6100876,0
+CSX.US,D,19931126,000000,1.47697,1.48795,1.47697,1.48598,3292582.3645326,0
+CSX.US,D,19931129,000000,1.49321,1.5156,1.49044,1.50223,8692219.6736057,0
+CSX.US,D,19931130,000000,1.49321,1.50223,1.49044,1.49479,4679385.3269149,0
+CSX.US,D,19931201,000000,1.50579,1.51728,1.50223,1.5156,6822240.939411,0
+CSX.US,D,19931202,000000,1.5156,1.5156,1.50223,1.50847,4612288.0957914,0
+CSX.US,D,19931203,000000,1.50847,1.50847,1.48598,1.49044,5909621.6902456,0
+CSX.US,D,19931206,000000,1.48795,1.50223,1.48598,1.48598,4442299.0222062,0
+CSX.US,D,19931207,000000,1.48598,1.50223,1.48598,1.49955,4057568.5259365,0
+CSX.US,D,19931208,000000,1.49955,1.52808,1.49955,1.5262,6884879.49038,0
+CSX.US,D,19931209,000000,1.5262,1.53968,1.52184,1.52808,8316433.7924253,0
+CSX.US,D,19931210,000000,1.52808,1.53788,1.52808,1.53531,6692498.0912644,0
+CSX.US,D,19931213,000000,1.53531,1.53968,1.53086,1.53968,7050399.7894477,0
+CSX.US,D,19931214,000000,1.53531,1.56027,1.53531,1.56027,8562480.8632041,0
+CSX.US,D,19931215,000000,1.55393,1.57108,1.55393,1.55393,22148822.239227,0
+CSX.US,D,19931216,000000,1.5586,1.56027,1.52462,1.53254,10007456.630347,0
+CSX.US,D,19931217,000000,1.52808,1.53968,1.52808,1.53968,13944226.923226,0
+CSX.US,D,19931220,000000,1.53531,1.54859,1.53531,1.53968,8222497.6688523,0
+CSX.US,D,19931221,000000,1.53968,1.54245,1.52462,1.53968,8106176.2858029,0
+CSX.US,D,19931222,000000,1.53968,1.57108,1.53968,1.5586,6710410.538478,0
+CSX.US,D,19931223,000000,1.55393,1.58703,1.54859,1.54859,5126752.3552809,0
+CSX.US,D,19931227,000000,1.55393,1.55573,1.54245,1.54402,2303898.0521195,0
+CSX.US,D,19931228,000000,1.53968,1.54245,1.53254,1.53254,3440202.3296224,0
+CSX.US,D,19931229,000000,1.5262,1.53086,1.52184,1.52808,5489118.7902366,0
+CSX.US,D,19931230,000000,1.52808,1.52808,1.49479,1.49479,8307481.1018455,0
+CSX.US,D,19931231,000000,1.50579,1.52184,1.45923,1.47449,7529071.4564717,0
+CSX.US,D,19940103,000000,1.47003,1.47181,1.452,1.452,13291079.238245,0
+CSX.US,D,19940104,000000,1.452,1.45645,1.43873,1.45645,15872352.216837,0
+CSX.US,D,19940105,000000,1.46289,1.5156,1.46289,1.51272,13188183.358038,0
+CSX.US,D,19940106,000000,1.51272,1.55393,1.51272,1.54402,17120480.838655,0
+CSX.US,D,19940107,000000,1.54859,1.55126,1.53254,1.53531,14230541.417605,0
+CSX.US,D,19940110,000000,1.53531,1.56294,1.52184,1.5586,8414838.6905158,0
+CSX.US,D,19940111,000000,1.55573,1.57108,1.55393,1.55393,4079937.634432,0
+CSX.US,D,19940112,000000,1.55393,1.56651,1.55126,1.5586,8137495.0565693,0
+CSX.US,D,19940113,000000,1.55393,1.5586,1.54245,1.5586,6441986.2837132,0
+CSX.US,D,19940114,000000,1.55393,1.60308,1.55126,1.58533,10383236.454909,0
+CSX.US,D,19940117,000000,1.58079,1.58079,1.56928,1.56928,4670438.692953,0
+CSX.US,D,19940118,000000,1.57365,1.59881,1.57108,1.59881,9810604.4378408,0
+CSX.US,D,19940119,000000,1.60308,1.60495,1.59337,1.60069,6388314.5554322,0
+CSX.US,D,19940120,000000,1.60069,1.60495,1.5586,1.5586,12244251.394725,0
+CSX.US,D,19940121,000000,1.56651,1.58266,1.56294,1.56928,22971958.997793,0
+CSX.US,D,19940124,000000,1.57108,1.61397,1.56928,1.61199,11376376.419168,0
+CSX.US,D,19940125,000000,1.61397,1.61397,1.58533,1.58703,17151794.56224,0
+CSX.US,D,19940126,000000,1.58703,1.59604,1.57812,1.59604,5963317.6449979,0
+CSX.US,D,19940127,000000,1.59604,1.60773,1.5888,1.60069,10257991.654933,0
+CSX.US,D,19940128,000000,1.60495,1.61397,1.58703,1.59881,8974055.2991048,0
+CSX.US,D,19940131,000000,1.60773,1.65676,1.60773,1.65231,16064709.389481,0
+CSX.US,D,19940201,000000,1.64964,1.66399,1.6319,1.64775,9900085.9190044,0
+CSX.US,D,19940202,000000,1.64775,1.65419,1.63636,1.65231,4898596.5335533,0
+CSX.US,D,19940203,000000,1.64775,1.64775,1.5888,1.62725,11188486.002168,0
+CSX.US,D,19940204,000000,1.62725,1.65676,1.61397,1.61397,15908127.648885,0
+CSX.US,D,19940207,000000,1.60942,1.61199,1.59337,1.60495,10065605.208636,0
+CSX.US,D,19940208,000000,1.61199,1.63002,1.59881,1.63002,7157751.3215001,0
+CSX.US,D,19940209,000000,1.62725,1.6433,1.59337,1.6433,10481655.485108,0
+CSX.US,D,19940210,000000,1.63448,1.63893,1.59148,1.59337,8383539.0990392,0
+CSX.US,D,19940211,000000,1.59337,1.60773,1.58533,1.58703,5614383.778939,0
+CSX.US,D,19940214,000000,1.58533,1.58703,1.56294,1.57108,4947815.6382975,0
+CSX.US,D,19940215,000000,1.57543,1.60773,1.57543,1.60773,9054577.0236346,0
+CSX.US,D,19940216,000000,1.61199,1.63002,1.60773,1.61664,8048013.5754057,0
+CSX.US,D,19940217,000000,1.61664,1.62546,1.60069,1.60308,12253187.934324,0
+CSX.US,D,19940218,000000,1.6111,1.62912,1.6111,1.62467,13563977.31471,0
+CSX.US,D,19940222,000000,1.6219,1.63814,1.61932,1.63814,8240385.8895946,0
+CSX.US,D,19940223,000000,1.63814,1.64428,1.62912,1.63369,8571431.5349113,0
+CSX.US,D,19940224,000000,1.62467,1.62467,1.59504,1.59694,10821638.67946,0
+CSX.US,D,19940225,000000,1.60148,1.60852,1.57899,1.59504,10714281.09079,0
+CSX.US,D,19940228,000000,1.59504,1.60595,1.59337,1.59337,5234112.9722601,0
+CSX.US,D,19940301,000000,1.59504,1.59694,1.56564,1.58346,8862201.6811367,0
+CSX.US,D,19940302,000000,1.5566,1.57732,1.55206,1.57008,9524292.97177,0
+CSX.US,D,19940303,000000,1.57008,1.57899,1.56564,1.57455,5900674.0468473,0
+CSX.US,D,19940304,000000,1.57732,1.6111,1.57732,1.6111,12883976.605171,0
+CSX.US,D,19940307,000000,1.62912,1.6319,1.60852,1.61932,10342963.984127,0
+CSX.US,D,19940308,000000,1.61932,1.63636,1.60852,1.61932,8634049.8971542,0
+CSX.US,D,19940309,000000,1.6219,1.62912,1.60595,1.60595,6620929.0573143,0
+CSX.US,D,19940310,000000,1.6111,1.6111,1.57008,1.57732,9640610.3170742,0
+CSX.US,D,19940311,000000,1.57455,1.57899,1.56851,1.57275,4947815.6382975,0
+CSX.US,D,19940314,000000,1.57275,1.57455,1.56851,1.57008,3511786.505117,0
+CSX.US,D,19940315,000000,1.57008,1.57455,1.56117,1.56117,10508494.377557,0
+CSX.US,D,19940316,000000,1.56117,1.57008,1.54245,1.56851,9443777.3038581,0
+CSX.US,D,19940317,000000,1.57008,1.60595,1.57008,1.60595,10808234.374779,0
+CSX.US,D,19940318,000000,1.6111,1.61754,1.5906,1.59337,16691022.219757,0
+CSX.US,D,19940321,000000,1.5888,1.5888,1.5586,1.56564,7283019.3385113,0
+CSX.US,D,19940322,000000,1.56564,1.5888,1.56294,1.58079,7716969.9489616,0
+CSX.US,D,19940323,000000,1.57899,1.59337,1.57275,1.5888,3547565.9749104,0
+CSX.US,D,19940324,000000,1.58623,1.58623,1.5566,1.57008,6544899.3243371,0
+CSX.US,D,19940325,000000,1.57455,1.58079,1.55036,1.55206,3310466.5475298,0
+CSX.US,D,19940328,000000,1.54502,1.54502,1.50936,1.53442,11246632.561585,0
+CSX.US,D,19940329,000000,1.53442,1.53442,1.47984,1.47984,16257087.760289,0
+CSX.US,D,19940330,000000,1.4842,1.48598,1.46547,1.47697,15894713.249842,0
+CSX.US,D,19940331,000000,1.47697,1.48875,1.45923,1.4842,15152103.262987,0
+CSX.US,D,19940404,000000,1.45735,1.46389,1.4413,1.45031,13425292.879782,0
+CSX.US,D,19940405,000000,1.47547,1.49579,1.47093,1.48875,13984476.176973,0
+CSX.US,D,19940406,000000,1.48875,1.50668,1.48875,1.50391,7873545.6329399,0
+CSX.US,D,19940407,000000,1.50391,1.50668,1.49142,1.49955,5520427.4666399,0
+CSX.US,D,19940408,000000,1.49776,1.49776,1.4842,1.4842,5359373.9232173,0
+CSX.US,D,19940411,000000,1.48161,1.49321,1.47984,1.4842,3323879.9371366,0
+CSX.US,D,19940412,000000,1.49321,1.49579,1.46547,1.4736,3668348.0569869,0
+CSX.US,D,19940413,000000,1.47093,1.4842,1.46547,1.46547,7493282.9017515,0
+CSX.US,D,19940414,000000,1.46547,1.47093,1.44834,1.45289,6696988.0639443,0
+CSX.US,D,19940415,000000,1.45289,1.45488,1.41633,1.43694,17849698.634065,0
+CSX.US,D,19940418,000000,1.44575,1.44575,1.40474,1.41188,15751566.097015,0
+CSX.US,D,19940419,000000,1.41356,1.41356,1.36007,1.38037,14615264.847822,0
+CSX.US,D,19940420,000000,1.3778,1.3778,1.36452,1.36888,12467930.366444,0
+CSX.US,D,19940421,000000,1.38226,1.3985,1.37522,1.39573,13447659.969405,0
+CSX.US,D,19940422,000000,1.40474,1.43238,1.40018,1.41356,5860420.7553548,0
+CSX.US,D,19940425,000000,1.41188,1.42535,1.39127,1.42535,3762305.3787223,0
+CSX.US,D,19940426,000000,1.42535,1.42703,1.41188,1.41891,2822855.3125979,0
+CSX.US,D,19940428,000000,1.41356,1.41891,1.39404,1.39404,3185200.5493911,0
+CSX.US,D,19940429,000000,1.39404,1.41188,1.38949,1.41009,5730695.0676253,0
+CSX.US,D,19940502,000000,1.40474,1.40474,1.38037,1.38037,9891134.2378611,0
+CSX.US,D,19940503,000000,1.38226,1.38226,1.35114,1.37522,15867868.300775,0
+CSX.US,D,19940504,000000,1.38672,1.3985,1.38037,1.38226,8763785.6792468,0
+CSX.US,D,19940505,000000,1.38672,1.38672,1.38226,1.38226,8862201.6811367,0
+CSX.US,D,19940506,000000,1.37156,1.37344,1.36007,1.36007,6790933.2724441,0
+CSX.US,D,19940509,000000,1.35274,1.35274,1.32876,1.33946,14266334.010071,0
+CSX.US,D,19940510,000000,1.34837,1.36452,1.34203,1.35114,6383826.6016247,0
+CSX.US,D,19940511,000000,1.34837,1.34837,1.3143,1.31627,7412765.2149669,0
+CSX.US,D,19940512,000000,1.32144,1.33758,1.31885,1.33045,7403801.4205879,0
+CSX.US,D,19940513,000000,1.33045,1.33045,1.3143,1.32598,2111546.9360928,0
+CSX.US,D,19940516,000000,1.3143,1.31885,1.28487,1.29191,10526376.541681,0
+CSX.US,D,19940517,000000,1.28487,1.29647,1.28487,1.29647,10132728.685103,0
+CSX.US,D,19940518,000000,1.29924,1.3349,1.29924,1.32341,25562180.62922,0
+CSX.US,D,19940519,000000,1.32688,1.39306,1.32688,1.38414,26179525.627371,0
+CSX.US,D,19940520,000000,1.38414,1.38414,1.33412,1.33412,13393957.958036,0
+CSX.US,D,19940523,000000,1.33412,1.35016,1.32688,1.32688,9144047.4009988,0
+CSX.US,D,19940524,000000,1.33412,1.34739,1.32688,1.32965,10996110.65967,0
+CSX.US,D,19940525,000000,1.32965,1.33134,1.32074,1.32242,6679087.7299664,0
+CSX.US,D,19940526,000000,1.32688,1.35016,1.32441,1.34739,7256186.5026797,0
+CSX.US,D,19940527,000000,1.35194,1.38672,1.35194,1.37958,8271700.6226158,0
+CSX.US,D,19940531,000000,1.37522,1.39306,1.36809,1.39306,7063821.2545449,0
+CSX.US,D,19940601,000000,1.39306,1.39761,1.37691,1.39761,12450042.145702,0
+CSX.US,D,19940602,000000,1.40197,1.40921,1.3886,1.39306,14387105.997785,0
+CSX.US,D,19940603,000000,1.39306,1.40197,1.3886,1.3886,9085898.8227098,0
+CSX.US,D,19940606,000000,1.40652,1.41633,1.39761,1.41188,10436919.286989,0
+CSX.US,D,19940607,000000,1.40652,1.40652,1.39761,1.3993,9067976.2811332,0
+CSX.US,D,19940608,000000,1.40474,1.40474,1.39573,1.3993,8647464.2961973,0
+CSX.US,D,19940609,000000,1.3993,1.40474,1.39573,1.40197,6920665.0167914,0
+CSX.US,D,19940610,000000,1.40197,1.40197,1.39306,1.39761,3109154.665433,0
+CSX.US,D,19940613,000000,1.39306,1.39761,1.3886,1.39038,3422308.0522622,0
+CSX.US,D,19940614,000000,1.3886,1.44744,1.3886,1.44487,15134196.872392,0
+CSX.US,D,19940615,000000,1.46102,1.47093,1.44744,1.44932,15876826.038536,0
+CSX.US,D,19940616,000000,1.44487,1.44744,1.43149,1.43873,6213847.6224027,0
+CSX.US,D,19940617,000000,1.43873,1.44041,1.43149,1.43694,10508494.377557,0
+CSX.US,D,19940620,000000,1.43149,1.44041,1.40652,1.41792,4679385.3269149,0
+CSX.US,D,19940621,000000,1.41356,1.4198,1.40197,1.40197,5265434.7713355,0
+CSX.US,D,19940622,000000,1.40197,1.40474,1.39306,1.3993,5193861.6996401,0
+CSX.US,D,19940623,000000,1.3993,1.42703,1.3993,1.41633,13219510.204296,0
+CSX.US,D,19940624,000000,1.41633,1.41633,1.39761,1.3993,7171197.0130687,0
+CSX.US,D,19940627,000000,1.3993,1.40474,1.39038,1.39761,4715177.9193804,0
+CSX.US,D,19940628,000000,1.39306,1.39761,1.35918,1.36631,7019075.9714998,0
+CSX.US,D,19940629,000000,1.36978,1.37255,1.35918,1.36363,4876228.4344941,0
+CSX.US,D,19940630,000000,1.37522,1.37958,1.3564,1.37522,7788542.0112206,0
+CSX.US,D,19940701,000000,1.37522,1.37522,1.35918,1.36631,5493601.6968624,0
+CSX.US,D,19940705,000000,1.36631,1.36631,1.35363,1.35918,6455405.7299378,0
+CSX.US,D,19940706,000000,1.35194,1.36085,1.3447,1.36085,5484639.9213559,0
+CSX.US,D,19940707,000000,1.36631,1.37522,1.32965,1.33846,7153291.6319092,0
+CSX.US,D,19940708,000000,1.33846,1.36631,1.33134,1.36631,7524595.6159,0
+CSX.US,D,19940711,000000,1.36978,1.36978,1.34293,1.36085,6893830.1620873,0
+CSX.US,D,19940712,000000,1.36085,1.36085,1.3447,1.35918,4223072.6740233,0
+CSX.US,D,19940713,000000,1.35918,1.36085,1.35016,1.35561,7636447.2149955,0
+CSX.US,D,19940714,000000,1.35918,1.38126,1.35918,1.36809,5923058.2968874,0
+CSX.US,D,19940715,000000,1.37255,1.37522,1.35918,1.35918,4334920.2353735,0
+CSX.US,D,19940718,000000,1.36363,1.37255,1.35918,1.36085,4554127.4042667,0
+CSX.US,D,19940719,000000,1.35918,1.37522,1.35363,1.3564,4120188.907052,0
+CSX.US,D,19940720,000000,1.3564,1.3564,1.33134,1.3447,3399933.8965851,0
+CSX.US,D,19940721,000000,1.3447,1.3447,1.32965,1.33846,4889645.8618461,0
+CSX.US,D,19940722,000000,1.3564,1.36085,1.34293,1.34293,17102575.457496,0
+CSX.US,D,19940725,000000,1.34036,1.35363,1.33669,1.35194,8124065.5159816,0
+CSX.US,D,19940726,000000,1.34293,1.36363,1.34293,1.3564,7891448.9952267,0
+CSX.US,D,19940727,000000,1.35363,1.36978,1.35363,1.36085,11609007.072031,0
+CSX.US,D,19940728,000000,1.37958,1.41188,1.37255,1.39761,9663002.6426047,0
+CSX.US,D,19940729,000000,1.39573,1.41356,1.38672,1.41356,5332538.0590767,0
+CSX.US,D,19940801,000000,1.40921,1.41633,1.40474,1.41188,2259158.8256921,0
+CSX.US,D,19940802,000000,1.41792,1.42703,1.41356,1.41356,10736659.284213,0
+CSX.US,D,19940803,000000,1.41188,1.44041,1.40921,1.43873,17460475.136806,0
+CSX.US,D,19940804,000000,1.43427,1.43427,1.4198,1.42258,7770663.8848413,0
+CSX.US,D,19940805,000000,1.42703,1.42703,1.39306,1.39306,9206692.0085856,0
+CSX.US,D,19940808,000000,1.39761,1.39761,1.37958,1.38414,4858343.2420606,0
+CSX.US,D,19940809,000000,1.38414,1.40921,1.37958,1.40652,5806736.9138381,0
+CSX.US,D,19940810,000000,1.40921,1.41356,1.40197,1.40197,7206982.53948,0
+CSX.US,D,19940811,000000,1.41188,1.41188,1.39573,1.3993,8481955.1009292,0
+CSX.US,D,19940812,000000,1.3993,1.40474,1.39761,1.40474,6571709.9525701,0
+CSX.US,D,19940815,000000,1.39761,1.3993,1.39306,1.39306,2907833.6984096,0
+CSX.US,D,19940816,000000,1.3886,1.39038,1.36631,1.37691,8204594.3065654,0
+CSX.US,D,19940817,000000,1.38126,1.38414,1.36978,1.36978,10808234.374779,0
+CSX.US,D,19940818,000000,1.36978,1.37255,1.35016,1.35363,5207273.0703744,0
+CSX.US,D,19940819,000000,1.35828,1.35828,1.3349,1.33946,11980309.03715,0
+CSX.US,D,19940822,000000,1.33946,1.36007,1.32876,1.35274,9837446.3585991,0
+CSX.US,D,19940823,000000,1.35828,1.36532,1.35274,1.35828,4325974.6108479,0
+CSX.US,D,19940824,000000,1.35828,1.36888,1.35561,1.36888,4088876.1929035,0
+CSX.US,D,19940825,000000,1.37602,1.38503,1.36007,1.36532,4961224.9901592,0
+CSX.US,D,19940826,000000,1.36888,1.3877,1.3671,1.37602,12588727.590066,0
+CSX.US,D,19940829,000000,1.38037,1.3985,1.3778,1.39662,8361160.905617,0
+CSX.US,D,19940830,000000,1.39226,1.41445,1.38949,1.41089,6021469.2515958,0
+CSX.US,D,19940831,000000,1.41089,1.42446,1.40108,1.41445,17353121.585882,0
+CSX.US,D,19940901,000000,1.41089,1.41445,1.40108,1.40564,5059645.0297944,0
+CSX.US,D,19940902,000000,1.40375,1.41089,1.39226,1.39226,15505510.950746,0
+CSX.US,D,19940906,000000,1.39494,1.39662,1.37156,1.38503,7318805.874359,0
+CSX.US,D,19940907,000000,1.3877,1.3877,1.36007,1.36888,8423789.362223,0
+CSX.US,D,19940908,000000,1.36532,1.36532,1.35561,1.36007,19388593.364363,0
+CSX.US,D,19940909,000000,1.35114,1.35561,1.34392,1.35114,13608697.361847,0
+CSX.US,D,19940912,000000,1.3465,1.3465,1.31885,1.31885,11586635.944663,0
+CSX.US,D,19940913,000000,1.31885,1.33045,1.31627,1.32876,17617060.915148,0
+CSX.US,D,19940914,000000,1.32509,1.33222,1.31627,1.33222,9434838.7453866,0
+CSX.US,D,19940915,000000,1.33222,1.33222,1.28676,1.30003,19012817.577546,0
+CSX.US,D,19940916,000000,1.29558,1.29835,1.27775,1.29379,35037264.590607,0
+CSX.US,D,19940919,000000,1.29835,1.29835,1.27328,1.27953,26917685.00956,0
+CSX.US,D,19940920,000000,1.27775,1.27953,1.25,1.25,30380255.438243,0
+CSX.US,D,19940921,000000,1.25,1.25279,1.20899,1.23664,44436310.743529,0
+CSX.US,D,19940922,000000,1.24832,1.25279,1.23207,1.23207,20824614.422053,0
+CSX.US,D,19940923,000000,1.23664,1.24832,1.23387,1.24832,16037881.600831,0
+CSX.US,D,19940926,000000,1.24555,1.25536,1.24555,1.24555,11761104.896565,0
+CSX.US,D,19940927,000000,1.24555,1.27061,1.24555,1.26882,17420214.77926,0
+CSX.US,D,19940928,000000,1.27596,1.28487,1.27061,1.27328,29141047.205042,0
+CSX.US,D,19940929,000000,1.27328,1.27775,1.24832,1.25981,15344460.435632,0
+CSX.US,D,19940930,000000,1.25981,1.26328,1.25279,1.25536,16279436.680058,0
+CSX.US,D,19941003,000000,1.26328,1.26328,1.24288,1.24832,20274369.683334,0
+CSX.US,D,19941004,000000,1.24832,1.25279,1.23207,1.23387,20131227.577689,0
+CSX.US,D,19941005,000000,1.23664,1.23664,1.20265,1.20621,21553825.151409,0
+CSX.US,D,19941006,000000,1.22663,1.22663,1.20444,1.22059,23719048.862964,0
+CSX.US,D,19941007,000000,1.22493,1.22493,1.20899,1.20899,8074864.5810907,0
+CSX.US,D,19941010,000000,1.21612,1.22316,1.20899,1.22316,9452736.0510556,0
+CSX.US,D,19941011,000000,1.23207,1.25279,1.23207,1.24555,27029506.325568,0
+CSX.US,D,19941012,000000,1.25,1.26882,1.25,1.2616,30478649.232533,0
+CSX.US,D,19941013,000000,1.27328,1.28676,1.27328,1.2822,23759316.286565,0
+CSX.US,D,19941014,000000,1.2822,1.28676,1.27775,1.28487,14709207.028012,0
+CSX.US,D,19941017,000000,1.2822,1.28676,1.27953,1.28487,8960641.9094979,0
+CSX.US,D,19941018,000000,1.2822,1.28487,1.27596,1.27953,17053387.645277,0
+CSX.US,D,19941019,000000,1.27596,1.27775,1.27061,1.27061,12633447.637203,0
+CSX.US,D,19941020,000000,1.27061,1.27596,1.2616,1.2616,11304798.300291,0
+CSX.US,D,19941021,000000,1.2616,1.2616,1.24288,1.25713,15671031.249813,0
+CSX.US,D,19941024,000000,1.25981,1.27775,1.25713,1.27061,15290779.622425,0
+CSX.US,D,19941025,000000,1.27328,1.28487,1.25713,1.26328,12570821.199469,0
+CSX.US,D,19941026,000000,1.26882,1.27953,1.26328,1.26882,6495683.2479017,0
+CSX.US,D,19941027,000000,1.26882,1.30539,1.26882,1.30539,13371611.057138,0
+CSX.US,D,19941028,000000,1.32341,1.35274,1.31627,1.35274,18314934.703883,0
+CSX.US,D,19941031,000000,1.35274,1.36532,1.31885,1.32876,14015798.985485,0
+CSX.US,D,19941101,000000,1.32341,1.32876,1.30003,1.30271,11877421.232433,0
+CSX.US,D,19941102,000000,1.30003,1.31885,1.29835,1.29835,7967484.7848218,0
+CSX.US,D,19941103,000000,1.29558,1.30736,1.29379,1.29379,7748286.7008553,0
+CSX.US,D,19941104,000000,1.29558,1.29835,1.27596,1.27596,8097219.5574781,0
+CSX.US,D,19941107,000000,1.27596,1.29558,1.26882,1.28676,19102297.039837,0
+CSX.US,D,19941108,000000,1.29558,1.29558,1.27061,1.27061,7336721.3498816,0
+CSX.US,D,19941109,000000,1.29191,1.29191,1.27328,1.27596,8303007.2801464,0
+CSX.US,D,19941110,000000,1.27953,1.28676,1.26882,1.27596,5359373.9232173,0
+CSX.US,D,19941111,000000,1.26882,1.27061,1.25713,1.25981,6473309.0922247,0
+CSX.US,D,19941114,000000,1.25981,1.27061,1.25981,1.26605,7555924.4810293,0
+CSX.US,D,19941115,000000,1.26605,1.27953,1.25536,1.25981,14995519.503519,0
+CSX.US,D,19941116,000000,1.25981,1.26328,1.25536,1.25536,8007756.2461678,0
+CSX.US,D,19941117,000000,1.25,1.25279,1.23664,1.23921,9300614.0000504,0
+CSX.US,D,19941118,000000,1.2403,1.25089,1.2284,1.2284,15881298.850798,0
+CSX.US,D,19941121,000000,1.23297,1.23297,1.21869,1.21869,9591403.3255655,0
+CSX.US,D,19941122,000000,1.22406,1.22406,1.20533,1.20988,16342088.353698,0
+CSX.US,D,19941123,000000,1.20988,1.23741,1.1981,1.23474,11631363.057855,0
+CSX.US,D,19941125,000000,1.24455,1.25089,1.23741,1.24742,6790933.2724441,0
+CSX.US,D,19941128,000000,1.24455,1.27061,1.24455,1.25089,9331944.8840524,0
+CSX.US,D,19941129,000000,1.24742,1.27239,1.24742,1.27061,6831189.5922456,0
+CSX.US,D,19941130,000000,1.28131,1.28864,1.27239,1.28131,6101997.0327435,0
+CSX.US,D,19941201,000000,1.27685,1.27685,1.24912,1.25624,6164637.602585,0
+CSX.US,D,19941202,000000,1.2607,1.26507,1.25089,1.2607,7779598.4055676,0
+CSX.US,D,19941205,000000,1.26239,1.30003,1.25803,1.2929,9032204.8868301,0
+CSX.US,D,19941206,000000,1.28864,1.29111,1.26784,1.27685,5466735.5496328,0
+CSX.US,D,19941207,000000,1.27506,1.27506,1.2403,1.24455,9497469.2208652,0
+CSX.US,D,19941208,000000,1.25803,1.25803,1.1981,1.20354,18010734.007633,0
+CSX.US,D,19941209,000000,1.1981,1.20087,1.16422,1.19363,14825513.269516,0
+CSX.US,D,19941212,000000,1.19363,1.21523,1.19363,1.20087,6383826.6016247,0
+CSX.US,D,19941213,000000,1.1981,1.2081,1.19621,1.20087,11300326.497465,0
+CSX.US,D,19941214,000000,1.20354,1.22137,1.20354,1.21523,10857430.262489,0
+CSX.US,D,19941215,000000,1.21523,1.24912,1.21523,1.23474,7153291.6319092,0
+CSX.US,D,19941216,000000,1.24208,1.25366,1.2403,1.24742,17071274.856583,0
+CSX.US,D,19941219,000000,1.24912,1.27685,1.24742,1.27061,10293751.945437,0
+CSX.US,D,19941220,000000,1.27239,1.27685,1.25624,1.25803,7211453.3328703,0
+CSX.US,D,19941221,000000,1.25624,1.27685,1.25366,1.25366,9618253.3218143,0
+CSX.US,D,19941222,000000,1.25366,1.27061,1.25366,1.27061,8177742.2914442,0
+CSX.US,D,19941223,000000,1.27506,1.27685,1.26239,1.26784,3883073.3286906,0
+CSX.US,D,19941227,000000,1.27239,1.28409,1.27239,1.27239,3534152.5853035,0
+CSX.US,D,19941228,000000,1.27873,1.27873,1.26784,1.27061,2804943.8748205,0
+CSX.US,D,19941229,000000,1.26507,1.26784,1.25366,1.26507,4652553.5005196,0
+CSX.US,D,19941230,000000,1.26239,1.29468,1.26239,1.28409,10812701.130424,0
+CSX.US,D,19950103,000000,1.27873,1.30736,1.27873,1.30449,9305094.8878036,0
+CSX.US,D,19950104,000000,1.30895,1.32509,1.30449,1.32074,12687126.431538,0
+CSX.US,D,19950105,000000,1.32509,1.33669,1.32074,1.3349,14154478.37323,0
+CSX.US,D,19950106,000000,1.33846,1.34115,1.33222,1.33846,16109450.634781,0
+CSX.US,D,19950109,000000,1.3349,1.3671,1.33222,1.3671,13622112.770326,0
+CSX.US,D,19950110,000000,1.35729,1.36888,1.33846,1.34115,16122881.184805,0
+CSX.US,D,19950111,000000,1.34115,1.34392,1.32509,1.32788,9797200.1331607,0
+CSX.US,D,19950112,000000,1.32788,1.35274,1.32788,1.35274,11877421.232433,0
+CSX.US,D,19950113,000000,1.35274,1.3671,1.3349,1.33669,11354001.254055,0
+CSX.US,D,19950116,000000,1.33846,1.36888,1.33669,1.36888,15970771.247037,0
+CSX.US,D,19950117,000000,1.37433,1.3985,1.3671,1.39226,22224857.019386,0
+CSX.US,D,19950118,000000,1.3985,1.40564,1.37156,1.3877,12785568.678772,0
+CSX.US,D,19950119,000000,1.38037,1.38949,1.35274,1.36888,12315841.626838,0
+CSX.US,D,19950120,000000,1.36888,1.36888,1.34837,1.35729,9743516.291644,0
+CSX.US,D,19950123,000000,1.3456,1.38226,1.3456,1.37433,11940049.689038,0
+CSX.US,D,19950124,000000,1.3671,1.38226,1.3671,1.3778,8808524.9056741,0
+CSX.US,D,19950125,000000,1.38037,1.38037,1.36452,1.36888,7247233.8121001,0
+CSX.US,D,19950126,000000,1.36452,1.38226,1.34837,1.35114,8124065.5159816,0
+CSX.US,D,19950127,000000,1.35274,1.3671,1.35114,1.35461,11694012.712624,0
+CSX.US,D,19950130,000000,1.35461,1.35729,1.30895,1.30895,11170587.687063,0
+CSX.US,D,19950131,000000,1.32074,1.34115,1.30736,1.32074,15536835.778131,0
+CSX.US,D,19950201,000000,1.33045,1.34837,1.32788,1.34392,8414838.6905158,0
+CSX.US,D,19950202,000000,1.34392,1.35114,1.34115,1.3456,6925150.9517261,0
+CSX.US,D,19950203,000000,1.35114,1.36175,1.3456,1.35114,20184900.315407,0
+CSX.US,D,19950206,000000,1.35461,1.35461,1.31797,1.31797,19240982.4842,0
+CSX.US,D,19950207,000000,1.31797,1.32074,1.30182,1.3133,15930501.804562,0
+CSX.US,D,19950208,000000,1.3133,1.31797,1.29111,1.29468,17930205.21705,0
+CSX.US,D,19950209,000000,1.28864,1.30736,1.28864,1.30182,15228169.335672,0
+CSX.US,D,19950210,000000,1.30182,1.36007,1.29735,1.35114,19563067.363447,0
+CSX.US,D,19950213,000000,1.34115,1.38037,1.33846,1.37602,10571121.824727,0
+CSX.US,D,19950214,000000,1.37433,1.38226,1.34837,1.38226,10034302.58885,0
+CSX.US,D,19950215,000000,1.39226,1.42882,1.39226,1.41713,20838041.943769,0
+CSX.US,D,19950216,000000,1.4306,1.4306,1.41267,1.4198,13143450.188229,0
+CSX.US,D,19950217,000000,1.42803,1.42803,1.41891,1.42079,8665375.7339747,0
+CSX.US,D,19950221,000000,1.42079,1.42258,1.41356,1.42079,9345354.235914,0
+CSX.US,D,19950222,000000,1.41891,1.43238,1.41891,1.42079,11125858.554999,0
+CSX.US,D,19950223,000000,1.42258,1.43694,1.42079,1.42614,7376971.6130652,0
+CSX.US,D,19950224,000000,1.42803,1.42803,1.41891,1.42803,13783173.379803,0
+CSX.US,D,19950227,000000,1.42614,1.42803,1.39761,1.40297,7099612.837574,0
+CSX.US,D,19950228,000000,1.40652,1.4413,1.40474,1.4413,12110046.838115,0
+CSX.US,D,19950301,000000,1.43238,1.43694,1.40474,1.40921,9372205.2415991,0
+CSX.US,D,19950302,000000,1.41891,1.41891,1.39761,1.40474,5082001.0156179,0
+CSX.US,D,19950303,000000,1.40018,1.40018,1.38672,1.39038,10911120.160624,0
+CSX.US,D,19950306,000000,1.39038,1.40474,1.37255,1.40474,7600644.528167,0
+CSX.US,D,19950307,000000,1.40921,1.40921,1.36007,1.38315,10311649.251106,0
+CSX.US,D,19950308,000000,1.3886,1.39038,1.36274,1.36274,7631969.3555512,0
+CSX.US,D,19950309,000000,1.37255,1.37255,1.34203,1.3447,9076945.1226938,0
+CSX.US,D,19950310,000000,1.36274,1.41891,1.35561,1.41188,27092146.895409,0
+CSX.US,D,19950313,000000,1.41356,1.42803,1.41356,1.42079,11407721.435278,0
+CSX.US,D,19950314,000000,1.42258,1.43694,1.41356,1.43238,8736931.6452528,0
+CSX.US,D,19950315,000000,1.43238,1.43694,1.42079,1.42803,12320317.467409,0
+CSX.US,D,19950316,000000,1.42803,1.44834,1.42614,1.44397,10164018.182216,0
+CSX.US,D,19950317,000000,1.45556,1.47449,1.45111,1.45556,25665053.292392,0
+CSX.US,D,19950320,000000,1.45111,1.45289,1.4413,1.44675,6012524.6365066,0
+CSX.US,D,19950321,000000,1.4413,1.44834,1.42981,1.43238,9985098.6256506,0
+CSX.US,D,19950322,000000,1.42803,1.42803,1.41633,1.42079,7470926.9159279,0
+CSX.US,D,19950323,000000,1.41891,1.42981,1.41633,1.42803,7520136.9357455,0
+CSX.US,D,19950324,000000,1.42614,1.44397,1.42614,1.43694,5717264.5176013,0
+CSX.US,D,19950327,000000,1.43951,1.46903,1.43951,1.46547,16292875.305572,0
+CSX.US,D,19950328,000000,1.46289,1.47181,1.45735,1.47181,9824034.9878649,0
+CSX.US,D,19950329,000000,1.47181,1.47697,1.45289,1.45735,7189088.26212,0
+CSX.US,D,19950330,000000,1.46012,1.47884,1.45556,1.46289,9980606.634098,0
+CSX.US,D,19950331,000000,1.44834,1.46012,1.43694,1.46012,5748583.2883676,0
+CSX.US,D,19950403,000000,1.46012,1.46289,1.44834,1.45556,3547565.9749104,0
+CSX.US,D,19950404,000000,1.45111,1.46903,1.44834,1.46012,22475389.015664,0
+CSX.US,D,19950405,000000,1.46012,1.46726,1.45735,1.46289,14105274.410031,0
+CSX.US,D,19950406,000000,1.46547,1.46726,1.45556,1.46547,8763785.6792468,0
+CSX.US,D,19950407,000000,1.46726,1.47697,1.46289,1.46903,8222497.6688523,0
+CSX.US,D,19950410,000000,1.46726,1.48161,1.46726,1.47697,4366221.8457228,0
+CSX.US,D,19950411,000000,1.47884,1.48341,1.47449,1.47884,5395179.6383547,0
+CSX.US,D,19950412,000000,1.47884,1.48795,1.47884,1.48341,6969890.1781535,0
+CSX.US,D,19950413,000000,1.48341,1.48795,1.47449,1.48161,9980606.634098,0
+CSX.US,D,19950417,000000,1.48498,1.49044,1.48161,1.49044,13228441.696713,0
+CSX.US,D,19950418,000000,1.49321,1.49321,1.48498,1.49321,10208766.493571,0
+CSX.US,D,19950419,000000,1.49044,1.49321,1.48161,1.48795,8115134.0235642,0
+CSX.US,D,19950420,000000,1.48795,1.51371,1.48795,1.50668,16024461.14517,0
+CSX.US,D,19950421,000000,1.52006,1.52006,1.49321,1.49479,30393663.780667,0
+CSX.US,D,19950424,000000,1.47697,1.50391,1.47697,1.49955,11667145.555957,0
+CSX.US,D,19950425,000000,1.49479,1.49955,1.48498,1.49776,9730079.6850022,0
+CSX.US,D,19950426,000000,1.49776,1.51204,1.49776,1.51204,6634368.6922651,0
+CSX.US,D,19950427,000000,1.50668,1.51204,1.49479,1.50668,6397249.0761584,0
+CSX.US,D,19950428,000000,1.50391,1.50391,1.46547,1.47884,15505510.950746,0
+CSX.US,D,19950501,000000,1.47884,1.49321,1.46726,1.46903,8982998.9047577,0
+CSX.US,D,19950502,000000,1.46726,1.47181,1.45556,1.46726,4795693.5872923,0
+CSX.US,D,19950503,000000,1.46726,1.46903,1.45556,1.45556,11519543.760721,0
+CSX.US,D,19950504,000000,1.46012,1.46289,1.41891,1.42079,12754250.917442,0
+CSX.US,D,19950505,000000,1.42803,1.42803,1.40018,1.40921,24797181.345143,0
+CSX.US,D,19950508,000000,1.40652,1.41633,1.40652,1.40921,12396353.257004,0
+CSX.US,D,19950509,000000,1.40921,1.41188,1.40018,1.40018,9555611.7425363,0
+CSX.US,D,19950510,000000,1.39761,1.40297,1.39306,1.39761,11152711.579557,0
+CSX.US,D,19950511,000000,1.40018,1.42614,1.39761,1.41188,15536835.778131,0
+CSX.US,D,19950512,000000,1.40921,1.42981,1.40652,1.41891,9130627.9547741,0
+CSX.US,D,19950515,000000,1.43694,1.4413,1.42614,1.42981,12633447.637203,0
+CSX.US,D,19950516,000000,1.42981,1.42981,1.40921,1.42803,12360560.664539,0
+CSX.US,D,19950517,000000,1.43238,1.43238,1.42079,1.42258,10991645.922899,0
+CSX.US,D,19950518,000000,1.42258,1.42803,1.41188,1.41356,10472719.954946,0
+CSX.US,D,19950519,000000,1.41267,1.4198,1.40108,1.40564,15210249.822404,0
+CSX.US,D,19950522,000000,1.41089,1.41445,1.40375,1.40821,5694903.4845961,0
+CSX.US,D,19950523,000000,1.41267,1.43427,1.40821,1.42882,10056666.650164,0
+CSX.US,D,19950524,000000,1.42882,1.42882,1.40821,1.40821,15058154.016743,0
+CSX.US,D,19950525,000000,1.40821,1.40821,1.37522,1.3778,27776606.285102,0
+CSX.US,D,19950526,000000,1.37344,1.37522,1.35461,1.36175,17120480.838655,0
+CSX.US,D,19950530,000000,1.36175,1.38503,1.35918,1.3778,15407093.93942,0
+CSX.US,D,19950531,000000,1.37522,1.42159,1.37344,1.42159,14163415.922266,0
+CSX.US,D,19950601,000000,1.42882,1.42882,1.39494,1.40108,10199816.8313,0
+CSX.US,D,19950602,000000,1.37066,1.37344,1.35016,1.35194,26689532.216141,0
+CSX.US,D,19950605,000000,1.35729,1.38503,1.35461,1.38037,18109153.037833,0
+CSX.US,D,19950606,000000,1.37344,1.39662,1.37344,1.39494,9680878.7501114,0
+CSX.US,D,19950607,000000,1.38949,1.39494,1.38037,1.38503,14753956.348802,0
+CSX.US,D,19950608,000000,1.37344,1.37522,1.34739,1.35729,12432151.906087,0
+CSX.US,D,19950609,000000,1.35729,1.35918,1.34293,1.35194,30662077.941069,0
+CSX.US,D,19950612,000000,1.35194,1.38037,1.3447,1.37522,12400827.078703,0
+CSX.US,D,19950613,000000,1.38037,1.39494,1.37066,1.39494,8584842.9056456,0
+CSX.US,D,19950614,000000,1.3985,1.3985,1.38037,1.38037,12105559.893744,0
+CSX.US,D,19950615,000000,1.37522,1.37522,1.35461,1.36175,10043248.213376,0
+CSX.US,D,19950616,000000,1.36175,1.3778,1.35918,1.35918,27798968.327543,0
+CSX.US,D,19950619,000000,1.37066,1.38226,1.36452,1.38226,8540106.7075272,0
+CSX.US,D,19950620,000000,1.38226,1.38949,1.37344,1.38503,14664480.924256,0
+CSX.US,D,19950621,000000,1.3877,1.39127,1.37522,1.38037,10351932.825688,0
+CSX.US,D,19950622,000000,1.38503,1.3985,1.38226,1.39662,9322995.2217815,0
+CSX.US,D,19950623,000000,1.39494,1.4198,1.39127,1.4198,14337892.949657,0
+CSX.US,D,19950626,000000,1.40821,1.4198,1.38037,1.38037,6884879.49038,0
+CSX.US,D,19950627,000000,1.3877,1.3985,1.37344,1.3778,11720853.623945,0
+CSX.US,D,19950628,000000,1.39127,1.39662,1.38037,1.38949,6902749.5412689,0
+CSX.US,D,19950629,000000,1.40108,1.41445,1.38037,1.38226,7963015.0008679,0
+CSX.US,D,19950630,000000,1.38226,1.41445,1.37344,1.40108,10441387.052071,0
+CSX.US,D,19950703,000000,1.41445,1.41445,1.39662,1.3985,2111546.9360928,0
+CSX.US,D,19950705,000000,1.40375,1.42882,1.40108,1.4198,11694012.712624,0
+CSX.US,D,19950706,000000,1.42703,1.45735,1.42446,1.45488,16176542.818724,0
+CSX.US,D,19950707,000000,1.44744,1.52006,1.44744,1.51818,24743497.503627,0
+CSX.US,D,19950710,000000,1.56464,1.58533,1.5576,1.57365,25709798.575436,0
+CSX.US,D,19950711,000000,1.56464,1.57108,1.52987,1.53164,19214122.393588,0
+CSX.US,D,19950712,000000,1.53164,1.59504,1.53164,1.58079,11966899.685288,0
+CSX.US,D,19950713,000000,1.58266,1.60852,1.56651,1.59971,19773337.992741,0
+CSX.US,D,19950714,000000,1.58266,1.59504,1.57365,1.58703,13121078.051425,0
+CSX.US,D,19950717,000000,1.58533,1.60852,1.58266,1.60852,12767661.27874,0
+CSX.US,D,19950718,000000,1.6111,1.61566,1.59504,1.60148,10597963.745486,0
+CSX.US,D,19950719,000000,1.58266,1.59694,1.52462,1.56651,12651360.084418,0
+CSX.US,D,19950720,000000,1.56464,1.62725,1.56464,1.60148,16266022.281014,0
+CSX.US,D,19950721,000000,1.61754,1.61754,1.58266,1.58703,8419318.5688328,0
+CSX.US,D,19950724,000000,1.58266,1.59971,1.58079,1.58703,8638520.6905444,0
+CSX.US,D,19950725,000000,1.5906,1.5906,1.56197,1.57108,7435133.3140261,0
+CSX.US,D,19950726,000000,1.57543,1.59504,1.56464,1.56928,5350432.336437,0
+CSX.US,D,19950727,000000,1.56464,1.60595,1.56464,1.59247,10486129.306807,0
+CSX.US,D,19950728,000000,1.58266,1.58703,1.53621,1.57365,12660302.680634,0
+CSX.US,D,19950731,000000,1.57899,1.57899,1.54859,1.56464,4375191.6967197,0
+CSX.US,D,19950801,000000,1.56027,1.56464,1.55206,1.56197,4057568.5259365,0
+CSX.US,D,19950802,000000,1.57899,1.58079,1.53621,1.54859,7596178.7819584,0
+CSX.US,D,19950803,000000,1.53878,1.57108,1.53878,1.56928,7135399.3734218,0
+CSX.US,D,19950804,000000,1.58266,1.59971,1.56197,1.56197,5480166.0996568,0
+CSX.US,D,19950807,000000,1.56651,1.56651,1.52462,1.53621,5931992.8176138,0
+CSX.US,D,19950808,000000,1.53878,1.55036,1.52709,1.53878,6106472.8733152,0
+CSX.US,D,19950809,000000,1.53878,1.53878,1.52462,1.52709,3824937.8730735,0
+CSX.US,D,19950810,000000,1.53878,1.54324,1.50579,1.52462,7041456.1837946,0
+CSX.US,D,19950811,000000,1.53621,1.54324,1.5156,1.52462,5976732.0440411,0
+CSX.US,D,19950814,000000,1.51818,1.53621,1.51818,1.53621,3820451.9381386,0
+CSX.US,D,19950815,000000,1.54056,1.57543,1.53878,1.57108,6647770.9780726,0
+CSX.US,D,19950816,000000,1.56464,1.57899,1.54324,1.57899,10817189.084232,0
+CSX.US,D,19950817,000000,1.56928,1.57365,1.55493,1.56464,3923354.8843997,0
+CSX.US,D,19950818,000000,1.57543,1.57543,1.54592,1.55036,4795693.5872923,0
+CSX.US,D,19950821,000000,1.55036,1.56197,1.53621,1.54592,4437812.0778352,0
+CSX.US,D,19950822,000000,1.55036,1.55036,1.53621,1.54056,4473608.7080458,0
+CSX.US,D,19950823,000000,1.54245,1.54948,1.53254,1.53788,4979127.3430098,0
+CSX.US,D,19950824,000000,1.53788,1.54402,1.52808,1.53788,3722044.0117393,0
+CSX.US,D,19950825,000000,1.53788,1.5566,1.53788,1.55393,3990436.9739786,0
+CSX.US,D,19950828,000000,1.5586,1.5586,1.54056,1.5566,2755759.0909107,0
+CSX.US,D,19950829,000000,1.55206,1.56117,1.54402,1.55393,5547256.2647262,0
+CSX.US,D,19950830,000000,1.55393,1.55393,1.54402,1.54402,3229926.6531464,0
+CSX.US,D,19950831,000000,1.54402,1.5469,1.54056,1.5469,3856256.6438398,0
+CSX.US,D,19950901,000000,1.54948,1.60495,1.5469,1.57732,8611699.9679485,0
+CSX.US,D,19950905,000000,1.58266,1.5888,1.55393,1.58446,9372205.2415991,0
+CSX.US,D,19950906,000000,1.59337,1.61754,1.5888,1.61288,4285709.2061197,0
+CSX.US,D,19950907,000000,1.60773,1.64507,1.60773,1.63369,12955566.837285,0
+CSX.US,D,19950908,000000,1.63369,1.63636,1.6219,1.6319,6339092.4223789,0
+CSX.US,D,19950911,000000,1.63636,1.63814,1.60495,1.60495,9255896.9812218,0
+CSX.US,D,19950912,000000,1.60773,1.61754,1.60148,1.6102,8070380.6650286,0
+CSX.US,D,19950913,000000,1.61288,1.6319,1.6102,1.62725,9314038.4934566,0
+CSX.US,D,19950914,000000,1.64507,1.64964,1.63369,1.64507,4478084.5486176,0
+CSX.US,D,19950915,000000,1.67301,1.67301,1.62725,1.62725,13264228.23256,0
+CSX.US,D,19950918,000000,1.61932,1.63636,1.61754,1.62912,4898596.5335533,0
+CSX.US,D,19950919,000000,1.62725,1.62725,1.59148,1.59604,10061119.273701,0
+CSX.US,D,19950920,000000,1.59604,1.6219,1.58446,1.61288,15577091.088496,0
+CSX.US,D,19950921,000000,1.61476,1.61476,1.55206,1.57989,10016403.264309,0
+CSX.US,D,19950922,000000,1.56564,1.57275,1.5566,1.5566,6039365.5478286,0
+CSX.US,D,19950925,000000,1.56117,1.57275,1.54948,1.56851,7198041.962136,0
+CSX.US,D,19950926,000000,1.57108,1.57989,1.56564,1.57989,6522516.0837333,0
+CSX.US,D,19950927,000000,1.56851,1.58446,1.56851,1.57108,4084405.3995133,0
+CSX.US,D,19950928,000000,1.5566,1.57275,1.55206,1.57275,6656713.5742894,0
+CSX.US,D,19950929,000000,1.57275,1.58703,1.56564,1.57732,7725912.5451784,0
+CSX.US,D,19951002,000000,1.5888,1.5888,1.57455,1.58266,9497469.2208652,0
+CSX.US,D,19951003,000000,1.57989,1.57989,1.54948,1.5566,6558303.6290172,0
+CSX.US,D,19951004,000000,1.55206,1.55206,1.50223,1.5047,8817485.6717443,0
+CSX.US,D,19951005,000000,1.50223,1.51639,1.48795,1.49579,14731581.183689,0
+CSX.US,D,19951006,000000,1.49776,1.5262,1.49579,1.52372,18516245.576544,0
+CSX.US,D,19951009,000000,1.51639,1.52184,1.49579,1.49579,9063518.6104149,0
+CSX.US,D,19951010,000000,1.47181,1.48341,1.46547,1.47449,21356988.100448,0
+CSX.US,D,19951011,000000,1.49321,1.53531,1.49044,1.53254,13640038.340212,0
+CSX.US,D,19951012,000000,1.54245,1.56564,1.53254,1.54245,10204285.605818,0
+CSX.US,D,19951013,000000,1.5566,1.58703,1.54402,1.56564,8844319.5170122,0
+CSX.US,D,19951016,000000,1.56294,1.56294,1.54948,1.55393,5256477.0335741,0
+CSX.US,D,19951017,000000,1.5586,1.5586,1.53531,1.54245,3628091.7371853,0
+CSX.US,D,19951018,000000,1.53788,1.5469,1.52808,1.54056,3350742.0466211,0
+CSX.US,D,19951019,000000,1.54402,1.56851,1.51818,1.54948,29328942.669223,0
+CSX.US,D,19951020,000000,1.5566,1.5566,1.54948,1.5566,6526991.924305,0
+CSX.US,D,19951023,000000,1.55206,1.55206,1.52808,1.53254,16427071.786692,0
+CSX.US,D,19951024,000000,1.53788,1.57989,1.53254,1.56564,25826134.090594,0
+CSX.US,D,19951025,000000,1.57108,1.57108,1.54245,1.5566,12212931.614523,0
+CSX.US,D,19951026,000000,1.5566,1.5566,1.52808,1.53086,14955264.193154,0
+CSX.US,D,19951027,000000,1.51639,1.54245,1.51639,1.53254,10146129.961475,0
+CSX.US,D,19951030,000000,1.5469,1.56117,1.53531,1.55206,12740826.424036,0
+CSX.US,D,19951031,000000,1.5586,1.59604,1.5566,1.57108,9327474.0906622,0
+CSX.US,D,19951101,000000,1.57108,1.58446,1.53531,1.54056,11832670.902206,0
+CSX.US,D,19951102,000000,1.54402,1.61288,1.54245,1.60773,10410068.281305,0
+CSX.US,D,19951103,000000,1.60308,1.6219,1.60308,1.61932,9806133.6444506,0
+CSX.US,D,19951106,000000,1.61476,1.61754,1.60495,1.6102,6446460.1054122,0
+CSX.US,D,19951107,000000,1.6102,1.61288,1.58703,1.6102,5641209.5487163,0
+CSX.US,D,19951108,000000,1.60495,1.62725,1.60495,1.61288,6603042.8554447,0
+CSX.US,D,19951109,000000,1.61288,1.61476,1.57989,1.5888,7918271.7366952,0
+CSX.US,D,19951110,000000,1.5888,1.60495,1.56117,1.60148,9904551.6652132,0
+CSX.US,D,19951113,000000,1.58703,1.59881,1.57732,1.58703,11228735.255917,0
+CSX.US,D,19951114,000000,1.58703,1.59604,1.58266,1.59148,4818064.7146605,0
+CSX.US,D,19951115,000000,1.59604,1.60148,1.58266,1.60148,5448846.3194542,0
+CSX.US,D,19951116,000000,1.58703,1.61476,1.58446,1.60773,8043529.6593435,0
+CSX.US,D,19951117,000000,1.61288,1.61754,1.60148,1.6102,5296740.4194297,0
+CSX.US,D,19951120,000000,1.61476,1.61932,1.60308,1.60308,3189675.3805265,0
+CSX.US,D,19951121,000000,1.60595,1.62467,1.60308,1.60595,10204285.605818,0
+CSX.US,D,19951122,000000,1.60308,1.65052,1.60308,1.63636,4625701.4853982,0
+CSX.US,D,19951124,000000,1.6417,1.64607,1.63448,1.63893,2008649.0370133,0
+CSX.US,D,19951127,000000,1.65052,1.66499,1.63002,1.66033,8231435.2178875,0
+CSX.US,D,19951128,000000,1.67033,1.68371,1.65321,1.6749,5605434.1166682,0
+CSX.US,D,19951129,000000,1.67657,1.67906,1.64607,1.67906,5077554.4486991,0
+CSX.US,D,19951130,000000,1.67906,1.67906,1.64607,1.65321,6008043.7487533,0
+CSX.US,D,19951201,000000,1.65052,1.68371,1.64607,1.67657,6115416.4789681,0
+CSX.US,D,19951204,000000,1.68084,1.68084,1.63636,1.65598,7658810.2668733,0
+CSX.US,D,19951205,000000,1.66033,1.6749,1.63636,1.66033,7788542.0112206,0
+CSX.US,D,19951206,000000,1.66033,1.66033,1.63448,1.64607,15420514.39508,0
+CSX.US,D,19951207,000000,1.6417,1.67033,1.6417,1.66212,12280038.940009,0
+CSX.US,D,19951208,000000,1.65765,1.67906,1.6417,1.67033,7560400.3216012,0
+CSX.US,D,19951211,000000,1.66499,1.68628,1.66033,1.67906,5891733.4695033,0
+CSX.US,D,19951212,000000,1.68084,1.69252,1.67657,1.67657,7685664.3008672,0
+CSX.US,D,19951213,000000,1.67657,1.69252,1.67033,1.67033,6482236.5468968,0
+CSX.US,D,19951214,000000,1.6749,1.69521,1.66212,1.66212,6276461.9469004,0
+CSX.US,D,19951215,000000,1.67033,1.67033,1.6417,1.64607,15791825.445126,0
+CSX.US,D,19951218,000000,1.6319,1.63448,1.62467,1.62467,8804029.8858127,0
+CSX.US,D,19951219,000000,1.6219,1.66033,1.62011,1.64428,8508790.9650697,0
+CSX.US,D,19951220,000000,1.64428,1.67033,1.64428,1.64428,5936465.6298766,0
+CSX.US,D,19951221,000000,1.64775,1.65321,1.63636,1.65052,5064126.9269839,0
+CSX.US,D,19951222,000000,1.65052,1.66033,1.6417,1.65598,13130022.666514,0
+CSX.US,D,19951226,000000,1.65052,1.65052,1.63636,1.65052,3612424.2763119,0
+CSX.US,D,19951227,000000,1.64607,1.67906,1.64607,1.66499,4010580.275424,0
+CSX.US,D,19951228,000000,1.66033,1.71224,1.66033,1.68371,3127054.9994109,0
+CSX.US,D,19951229,000000,1.70243,1.74008,1.69252,1.72106,6169107.3865389,0
+CSX.US,D,19960102,000000,1.70709,1.72561,1.69252,1.69808,8815233.6193501,0
+CSX.US,D,19960103,000000,1.70243,1.7167,1.68897,1.71224,7634210.3041459,0
+CSX.US,D,19960104,000000,1.72106,1.73117,1.68371,1.7167,8242608.6683359,0
+CSX.US,D,19960105,000000,1.67906,1.72561,1.6749,1.7167,5531611.0114514,0
+CSX.US,D,19960108,000000,1.7167,1.72561,1.70709,1.71224,981947.33452073,0
+CSX.US,D,19960109,000000,1.71224,1.73117,1.6749,1.71492,8341027.6985348,0
+CSX.US,D,19960110,000000,1.67033,1.69808,1.66499,1.6749,6703689.7115663,0
+CSX.US,D,19960111,000000,1.67906,1.69252,1.6749,1.67906,7716969.9489616,0
+CSX.US,D,19960112,000000,1.6749,1.68371,1.65052,1.68371,4773351.7335771,0
+CSX.US,D,19960115,000000,1.6749,1.69808,1.67033,1.6749,5547256.2647262,0
+CSX.US,D,19960116,000000,1.6749,1.6749,1.64428,1.66499,9358777.7198839,0
+CSX.US,D,19960117,000000,1.66499,1.67033,1.65052,1.66033,5855939.8676015,0
+CSX.US,D,19960118,000000,1.65598,1.66033,1.59425,1.6417,9747984.0567253,0
+CSX.US,D,19960119,000000,1.65052,1.6749,1.64607,1.66033,12593190.307965,0
+CSX.US,D,19960122,000000,1.67033,1.67906,1.6417,1.66033,3972567.9325261,0
+CSX.US,D,19960123,000000,1.66499,1.71224,1.66499,1.69808,5386218.8722845,0
+CSX.US,D,19960124,000000,1.70243,1.72106,1.68371,1.71224,4109011.4188585,0
+CSX.US,D,19960125,000000,1.70709,1.7167,1.68897,1.69252,6106472.8733152,0
+CSX.US,D,19960126,000000,1.68371,1.69808,1.6749,1.69808,3578875.66075,0
+CSX.US,D,19960129,000000,1.69808,1.76415,1.69808,1.74533,5269914.6496524,0
+CSX.US,D,19960130,000000,1.75415,1.76415,1.74989,1.74989,5571882.4727974,0
+CSX.US,D,19960131,000000,1.75415,1.76415,1.7167,1.74989,4569797.8934492,0
+CSX.US,D,19960201,000000,1.75415,1.76851,1.72561,1.7596,3822693.8961698,0
+CSX.US,D,19960202,000000,1.73552,1.74989,1.70243,1.73117,4366221.8457228,0
+CSX.US,D,19960205,000000,1.72106,1.74533,1.70243,1.73117,4419930.9231469,0
+CSX.US,D,19960206,000000,1.73552,1.78733,1.72561,1.76851,8884576.84625,0
+CSX.US,D,19960207,000000,1.76851,1.79269,1.76415,1.77842,4149255.6254243,0
+CSX.US,D,19960208,000000,1.76415,1.77842,1.7596,1.76415,7672225.6753527,0
+CSX.US,D,19960209,000000,1.76415,1.80626,1.74989,1.78733,10293751.945437,0
+CSX.US,D,19960212,000000,1.81061,1.82933,1.77842,1.79636,11897547.373461,0
+CSX.US,D,19960213,000000,1.79636,1.79636,1.74989,1.77842,8897997.301911,0
+CSX.US,D,19960214,000000,1.76415,1.78288,1.76415,1.78288,5379501.0736817,0
+CSX.US,D,19960215,000000,1.78288,1.80626,1.75415,1.7596,9135093.7009827,0
+CSX.US,D,19960216,000000,1.74989,1.7596,1.74008,1.74533,7097374.9172883,0
+CSX.US,D,19960220,000000,1.73552,1.7596,1.73552,1.75415,5777651.0161761,0
+CSX.US,D,19960221,000000,1.76415,1.78733,1.75415,1.77842,6106472.8733152,0
+CSX.US,D,19960222,000000,1.78832,1.82132,1.7695,1.82132,4368475.9169894,0
+CSX.US,D,19960223,000000,1.82132,1.82132,1.74989,1.79269,5800026.1812894,0
+CSX.US,D,19960226,000000,1.78377,1.78377,1.73552,1.75415,8468540.701886,0
+CSX.US,D,19960227,000000,1.7695,1.7695,1.74008,1.74533,8555749.9419294,0
+CSX.US,D,19960228,000000,1.74008,1.75415,1.70709,1.71224,10685208.3158,0
+CSX.US,D,19960229,000000,1.70243,1.74008,1.70243,1.70243,8996419.3604187,0
+CSX.US,D,19960301,000000,1.70243,1.70709,1.66935,1.70243,10808234.374779,0
+CSX.US,D,19960304,000000,1.71224,1.73552,1.69808,1.73552,15308682.984712,0
+CSX.US,D,19960305,000000,1.73552,1.73552,1.70709,1.72106,5189375.7647054,0
+CSX.US,D,19960306,000000,1.7167,1.75415,1.7167,1.74989,12002683.192827,0
+CSX.US,D,19960307,000000,1.73552,1.74008,1.69808,1.71224,12977924.84198,0
+CSX.US,D,19960308,000000,1.66935,1.70709,1.66033,1.68897,12262144.662648,0
+CSX.US,D,19960311,000000,1.6749,1.74008,1.66499,1.73552,16500897.920218,0
+CSX.US,D,19960312,000000,1.68897,1.71224,1.66033,1.70243,7551452.678203,0
+CSX.US,D,19960313,000000,1.69252,1.70709,1.66935,1.70243,6169107.3865389,0
+CSX.US,D,19960314,000000,1.69808,1.76415,1.69252,1.74008,5404119.2062625,0
+CSX.US,D,19960315,000000,1.73117,1.73552,1.68371,1.71224,11991506.714069,0
+CSX.US,D,19960318,000000,1.74008,1.81675,1.73552,1.81141,7271852.9541171,0
+CSX.US,D,19960319,000000,1.7695,1.79823,1.75415,1.78832,13118851.234939,0
+CSX.US,D,19960320,000000,1.78377,1.78832,1.73552,1.74533,5923058.2968874,0
+CSX.US,D,19960321,000000,1.74533,1.75415,1.72561,1.74989,3391002.4041678,0
+CSX.US,D,19960322,000000,1.79269,1.8027,1.77406,1.78832,5285551.8274368,0
+CSX.US,D,19960325,000000,1.79269,1.79823,1.73552,1.74989,5974501.1898094,0
+CSX.US,D,19960326,000000,1.74008,1.79823,1.74008,1.77842,5182667.0510294,0
+CSX.US,D,19960327,000000,1.7695,1.7695,1.7167,1.72106,4375191.6967197,0
+CSX.US,D,19960328,000000,1.72106,1.79823,1.71224,1.78832,6068449.426618,0
+CSX.US,D,19960329,000000,1.79269,1.81141,1.73117,1.73117,8021167.6169021,0
+CSX.US,D,19960401,000000,1.77842,1.77842,1.72106,1.72561,6137788.6157726,0
+CSX.US,D,19960402,000000,1.73117,1.77406,1.7167,1.7596,8439451.775915,0
+CSX.US,D,19960403,000000,1.74989,1.74989,1.72561,1.73117,7508951.3720614,0
+CSX.US,D,19960404,000000,1.73552,1.74008,1.70709,1.7167,8533404.0504688,0
+CSX.US,D,19960408,000000,1.68371,1.70243,1.6749,1.69808,5574115.3459019,0
+CSX.US,D,19960409,000000,1.70243,1.74008,1.70243,1.70709,7627495.5338521,0
+CSX.US,D,19960410,000000,1.70709,1.73117,1.69252,1.69808,5956613.9785034,0
+CSX.US,D,19960411,000000,1.69808,1.70243,1.68371,1.69808,6267511.2751931,0
+CSX.US,D,19960412,000000,1.69252,1.72561,1.69252,1.72106,6797650.0616105,0
+CSX.US,D,19960415,000000,1.74989,1.74989,1.72561,1.74533,5583068.0364815,0
+CSX.US,D,19960416,000000,1.74533,1.79269,1.73117,1.78832,5017138.6764713,0
+CSX.US,D,19960417,000000,1.78377,1.79823,1.7695,1.78832,6025947.1110401,0
+CSX.US,D,19960418,000000,1.78377,1.83113,1.77406,1.82132,7368021.9507943,0
+CSX.US,D,19960419,000000,1.89204,1.91603,1.87759,1.88313,14049352.648229,0
+CSX.US,D,19960422,000000,1.88313,1.97347,1.87759,1.94475,18071128.5817,0
+CSX.US,D,19960423,000000,1.94475,1.98229,1.92593,1.97347,17348635.650946,0
+CSX.US,D,19960424,000000,1.95465,1.96347,1.93038,1.96347,8479728.2844427,0
+CSX.US,D,19960425,000000,1.94029,1.96793,1.93485,1.96347,10168501.088843,0
+CSX.US,D,19960426,000000,1.96347,1.9922,1.94475,1.94921,8222497.6688523,0
+CSX.US,D,19960429,000000,1.95465,1.95465,1.93485,1.94475,8226949.2829528,0
+CSX.US,D,19960430,000000,1.94029,1.94475,1.92593,1.94475,9900085.9190044,0
+CSX.US,D,19960501,000000,1.94029,1.96347,1.92593,1.94029,10130476.63271,0
+CSX.US,D,19960502,000000,1.91603,1.94921,1.91166,1.94921,12125692.09139,0
+CSX.US,D,19960503,000000,1.94921,1.94921,1.88313,1.90642,14467639.835549,0
+CSX.US,D,19960506,000000,1.90642,1.94029,1.88313,1.92593,6401730.9733479,0
+CSX.US,D,19960507,000000,1.93485,1.94921,1.88313,1.89204,5220707.6581437,0
+CSX.US,D,19960508,000000,1.86877,1.93038,1.86877,1.93038,6947500.8809319,0
+CSX.US,D,19960509,000000,1.92057,1.94475,1.91603,1.93485,4504915.3655765,0
+CSX.US,D,19960510,000000,1.94921,1.97347,1.93485,1.96793,6417386.320986,0
+CSX.US,D,19960513,000000,1.97347,2.01618,1.97347,2.002,8423789.362223,0
+CSX.US,D,19960514,000000,1.99646,1.99646,1.96347,1.9922,4674918.5712699,0
+CSX.US,D,19960515,000000,1.98755,2.01093,1.98755,1.99646,11667145.555957,0
+CSX.US,D,19960516,000000,1.96793,1.97347,1.93038,1.93485,11007302.279973,0
+CSX.US,D,19960517,000000,1.94475,1.94921,1.90642,1.90642,21931846.934002,0
+CSX.US,D,19960520,000000,1.92057,1.92057,1.87322,1.87759,12456757.925432,0
+CSX.US,D,19960521,000000,1.88313,1.95465,1.85896,1.93038,20842525.859831,0
+CSX.US,D,19960522,000000,1.91603,1.98755,1.91603,1.98318,8224708.3343579,0
+CSX.US,D,19960523,000000,1.97347,1.98755,1.94475,1.95465,9564552.3198805,0
+CSX.US,D,19960524,000000,1.94475,1.96347,1.92057,1.93038,8705643.1575756,0
+CSX.US,D,19960528,000000,1.94029,1.95465,1.8974,1.93485,5486888.9454412,0
+CSX.US,D,19960529,000000,1.92593,1.94475,1.89204,1.89204,6840152.3771883,0
+CSX.US,D,19960530,000000,1.87322,1.91603,1.87322,1.90195,5918586.4940609,0
+CSX.US,D,19960531,000000,1.90195,1.91166,1.86351,1.8876,6594106.3158457,0
+CSX.US,D,19960603,000000,1.8876,1.92057,1.88313,1.8974,3596785.0796547,0
+CSX.US,D,19960604,000000,1.91166,1.91603,1.8876,1.90195,5428726.2350439,0
+CSX.US,D,19960605,000000,1.90195,1.92593,1.89204,1.92593,3328376.9758708,0
+CSX.US,D,19960606,000000,1.90642,1.91166,1.81141,1.86877,6296604.2389093,0
+CSX.US,D,19960607,000000,1.83113,1.87322,1.82577,1.87322,5936465.6298766,0
+CSX.US,D,19960610,000000,1.8876,1.8876,1.84548,1.86877,3666116.1933189,0
+CSX.US,D,19960611,000000,1.87759,1.90195,1.84548,1.85975,6495683.2479017,0
+CSX.US,D,19960612,000000,1.87322,1.87759,1.84014,1.87759,3238876.3154173,0
+CSX.US,D,19960613,000000,1.86877,1.87322,1.84014,1.84014,5444377.5449366,0
+CSX.US,D,19960614,000000,1.84548,1.84895,1.82577,1.84548,7781834.3069808,0
+CSX.US,D,19960617,000000,1.84895,1.87322,1.84548,1.84895,5225163.3099893,0
+CSX.US,D,19960618,000000,1.84548,1.86877,1.83479,1.84014,3236653.5366761,0
+CSX.US,D,19960619,000000,1.83479,1.84014,1.80626,1.82577,5920814.3199838,0
+CSX.US,D,19960620,000000,1.82042,1.8546,1.8027,1.81141,7618543.8527086,0
+CSX.US,D,19960621,000000,1.82042,1.86351,1.81675,1.83113,12924237.972154,0
+CSX.US,D,19960624,000000,1.83479,1.85975,1.83479,1.84548,7625260.6418752,0
+CSX.US,D,19960625,000000,1.84548,1.84548,1.82042,1.82577,5307916.8981871,0
+CSX.US,D,19960626,000000,1.83113,1.84014,1.79269,1.80626,3209812.625354,0
+CSX.US,D,19960627,000000,1.81675,1.83479,1.80437,1.82577,5540558.6548496,0
+CSX.US,D,19960628,000000,1.83479,1.84014,1.82042,1.84014,4207425.4018757,0
+CSX.US,D,19960701,000000,1.84014,1.8546,1.81675,1.8546,16321946.061689,0
+CSX.US,D,19960702,000000,1.8546,1.8546,1.81141,1.83113,8750375.3179488,0
+CSX.US,D,19960703,000000,1.83113,1.83113,1.77842,1.78832,12886211.497149,0
+CSX.US,D,19960705,000000,1.76415,1.76415,1.72106,1.73117,5683714.8926031,0
+CSX.US,D,19960708,000000,1.7167,1.74008,1.70243,1.7167,11745452.577237,0
+CSX.US,D,19960709,000000,1.74008,1.78832,1.73552,1.75415,6520267.0596482,0
+CSX.US,D,19960710,000000,1.76851,1.78288,1.73552,1.77406,8701172.3641854,0
+CSX.US,D,19960711,000000,1.76415,1.78288,1.7596,1.77406,12548459.157028,0
+CSX.US,D,19960712,000000,1.77406,1.80626,1.76851,1.77406,8593791.5584801,0
+CSX.US,D,19960715,000000,1.76851,1.77842,1.72106,1.72106,9390098.5095229,0
+CSX.US,D,19960716,000000,1.72106,1.73117,1.6111,1.71135,13427523.734013,0
+CSX.US,D,19960717,000000,1.74989,1.76851,1.72106,1.74533,7871297.618291,0
+CSX.US,D,19960718,000000,1.78832,1.81141,1.7596,1.79724,9770346.0991667,0
+CSX.US,D,19960719,000000,1.82577,1.84548,1.81141,1.82577,9204438.9467552,0
+CSX.US,D,19960722,000000,1.81675,1.81675,1.75415,1.76851,6310016.61908,0
+CSX.US,D,19960723,000000,1.76851,1.82042,1.76851,1.77406,5936465.6298766,0
+CSX.US,D,19960724,000000,1.76415,1.76415,1.70243,1.73552,11192974.965413,0
+CSX.US,D,19960725,000000,1.76851,1.79724,1.7596,1.78832,6144491.2728308,0
+CSX.US,D,19960726,000000,1.79724,1.82042,1.78288,1.82042,5014907.8222396,0
+CSX.US,D,19960729,000000,1.81141,1.82042,1.79269,1.8027,2719951.3569007,0
+CSX.US,D,19960730,000000,1.80626,1.84014,1.79724,1.83479,5630027.0133413,0
+CSX.US,D,19960731,000000,1.84014,1.87322,1.83113,1.84014,10877585.67717,0
+CSX.US,D,19960801,000000,1.84014,1.86351,1.83113,1.85975,9264834.5302568,0
+CSX.US,D,19960802,000000,1.8546,1.88313,1.8546,1.86877,8967339.5193746,0
+CSX.US,D,19960805,000000,1.86351,1.90195,1.86351,1.88313,3113609.3078424,0
+CSX.US,D,19960806,000000,1.87322,1.87759,1.86877,1.87759,13382792.583077,0
+CSX.US,D,19960807,000000,1.8876,1.8974,1.87759,1.8876,10658359.328987,0
+CSX.US,D,19960808,000000,1.8876,1.8876,1.86877,1.87322,11009549.285186,0
+CSX.US,D,19960809,000000,1.87759,1.87759,1.86351,1.86877,6263054.6139113,0
+CSX.US,D,19960812,000000,1.87322,1.91603,1.86877,1.91166,10530865.504926,0
+CSX.US,D,19960813,000000,1.91603,1.91603,1.89204,1.8974,6672384.0634719,0
+CSX.US,D,19960814,000000,1.90642,1.91603,1.89204,1.90642,4914250.871755,0
+CSX.US,D,19960815,000000,1.90642,1.93038,1.90195,1.92057,5073065.4854554,0
+CSX.US,D,19960816,000000,1.92593,1.93485,1.91603,1.92593,11528487.366374,0
+CSX.US,D,19960819,000000,1.92057,1.94475,1.91603,1.93485,5638971.6284306,0
+CSX.US,D,19960820,000000,1.93485,1.96892,1.92593,1.95912,5990152.4997021,0
+CSX.US,D,19960821,000000,1.96446,1.96892,1.95,1.96446,16344314.160749,0
+CSX.US,D,19960822,000000,1.96892,1.96892,1.95,1.95912,7137630.2276534,0
+CSX.US,D,19960823,000000,1.95465,1.95465,1.91166,1.92593,8303007.2801464,0
+CSX.US,D,19960826,000000,1.92157,1.92593,1.89204,1.92593,3444658.9909042,0
+CSX.US,D,19960827,000000,1.92593,1.94475,1.91166,1.94475,4279015.6339882,0
+CSX.US,D,19960828,000000,1.94029,1.95465,1.93593,1.94475,3475996.9409603,0
+CSX.US,D,19960829,000000,1.94475,1.94475,1.90642,1.91603,5267672.6916212,0
+CSX.US,D,19960830,000000,1.91166,1.94475,1.90195,1.94029,4735314.1547716,0
+CSX.US,D,19960903,000000,1.8876,1.93038,1.88313,1.91603,4833719.0528621,0
+CSX.US,D,19960904,000000,1.90642,1.91603,1.86877,1.89204,5864903.6619807,0
+CSX.US,D,19960905,000000,1.88313,1.91166,1.88313,1.88313,4695054.8066611,0
+CSX.US,D,19960906,000000,1.87759,1.91166,1.86877,1.91166,6318963.2530418,0
+CSX.US,D,19960909,000000,1.91166,1.91166,1.87759,1.8974,5424231.2151825,0
+CSX.US,D,19960910,000000,1.90642,1.92593,1.8876,1.90642,5726218.2176172,0
+CSX.US,D,19960911,000000,1.90642,1.95,1.90642,1.95,3359671.5201658,0
+CSX.US,D,19960912,000000,1.96892,1.96892,1.95,1.95,3395454.0182682,0
+CSX.US,D,19960913,000000,1.96446,1.99309,1.95912,1.99309,4202951.5801766,0
+CSX.US,D,19960916,000000,1.99309,2.00736,1.98318,1.98843,4198477.7584775,0
+CSX.US,D,19960917,000000,1.98843,1.99309,1.93593,1.95465,8815233.6193501,0
+CSX.US,D,19960918,000000,1.95465,1.95912,1.93038,1.95,6900537.8663269,0
+CSX.US,D,19960919,000000,1.92157,1.97864,1.91603,1.97864,5670298.4746873,0
+CSX.US,D,19960920,000000,1.97864,2.03163,1.97864,2.01717,11550835.276707,0
+CSX.US,D,19960923,000000,2.01181,2.02598,1.95,1.98843,5014907.8222396,0
+CSX.US,D,19960924,000000,1.98318,2.02172,1.97347,1.99309,4753193.2905872,0
+CSX.US,D,19960925,000000,1.99755,1.99755,1.95,1.95,4833719.0528621,0
+CSX.US,D,19960926,000000,1.94475,1.94475,1.8546,1.90642,18250059.242065,0
+CSX.US,D,19960927,000000,1.8974,1.97864,1.8876,1.95912,13465548.190148,0
+CSX.US,D,19960930,000000,1.96446,1.96446,1.92157,1.93593,7466444.0093021,0
+CSX.US,D,19961001,000000,1.93593,1.98318,1.93593,1.96446,5580829.1067593,0
+CSX.US,D,19961002,000000,1.97347,2.00736,1.97347,1.99755,4639129.0071134,0
+CSX.US,D,19961003,000000,1.99755,1.99755,1.92593,1.94475,5200565.3661347,0
+CSX.US,D,19961004,000000,1.95,1.95465,1.93038,1.93593,7383681.3361775,0
+CSX.US,D,19961007,000000,1.94475,1.94475,1.90642,1.91166,6410670.5412557,0
+CSX.US,D,19961008,000000,1.91166,1.92593,1.91166,1.91166,6994474.9993362,0
+CSX.US,D,19961009,000000,1.91603,1.91603,1.8876,1.91166,5158056.993939,0
+CSX.US,D,19961010,000000,1.89204,1.90642,1.87759,1.88313,7001181.6941397,0
+CSX.US,D,19961011,000000,1.8974,1.90642,1.88313,1.90642,8314207.9853751,0
+CSX.US,D,19961014,000000,1.91603,1.92157,1.89204,1.8974,2690865.4592386,0
+CSX.US,D,19961015,000000,1.83924,1.87759,1.76326,1.79169,66202655.548317,0
+CSX.US,D,19961016,000000,1.79169,1.79169,1.74355,1.77752,46771526.556979,0
+CSX.US,D,19961017,000000,1.78208,1.78645,1.76762,1.78208,20162537.263528,0
+CSX.US,D,19961018,000000,1.78208,1.8017,1.76326,1.8017,15402614.061103,0
+CSX.US,D,19961021,000000,1.8017,1.81597,1.78645,1.79169,15362348.656374,0
+CSX.US,D,19961022,000000,1.79169,1.79169,1.75791,1.77228,15695645.344649,0
+CSX.US,D,19961023,000000,1.82042,1.82498,1.73919,1.74355,62717703.897904,0
+CSX.US,D,19961024,000000,1.72928,1.73919,1.67213,1.68628,29033701.729607,0
+CSX.US,D,19961025,000000,1.69085,1.69609,1.66756,1.69085,14320004.728915,0
+CSX.US,D,19961028,000000,1.69085,1.70055,1.66212,1.67213,6685804.5191328,0
+CSX.US,D,19961029,000000,1.68183,1.68628,1.6433,1.65765,13237398.425038,0
+CSX.US,D,19961030,000000,1.66756,1.69609,1.65231,1.67213,16261554.515934,0
+CSX.US,D,19961031,000000,1.68628,1.69085,1.6433,1.65231,13888310.208605,0
+CSX.US,D,19961101,000000,1.65231,1.67213,1.63369,1.64775,17659568.277907,0
+CSX.US,D,19961104,000000,1.76326,1.76326,1.69085,1.71937,39061291.567036,0
+CSX.US,D,19961105,000000,1.72928,1.74909,1.66756,1.68628,13027137.890106,0
+CSX.US,D,19961106,000000,1.67657,1.67657,1.6433,1.65231,29056058.724867,0
+CSX.US,D,19961107,000000,1.65231,1.69609,1.65052,1.69609,22466438.343957,0
+CSX.US,D,19961108,000000,1.71046,1.72928,1.69085,1.69609,23763782.032774,0
+CSX.US,D,19961111,000000,1.70055,1.70055,1.66212,1.69085,12497020.301851,0
+CSX.US,D,19961112,000000,1.69085,1.71046,1.68183,1.71046,18988222.662,0
+CSX.US,D,19961113,000000,1.70511,1.72483,1.69085,1.71937,14505654.19732,0
+CSX.US,D,19961114,000000,1.71937,1.72483,1.70055,1.71492,8962856.6127487,0
+CSX.US,D,19961115,000000,1.71937,1.71937,1.68183,1.70055,10351932.825688,0
+CSX.US,D,19961118,000000,1.72483,1.72483,1.70511,1.70511,9249181.2014916,0
+CSX.US,D,19961119,000000,1.71046,1.73919,1.70055,1.73919,28655671.871523,0
+CSX.US,D,19961120,000000,1.73454,1.80626,1.72483,1.8017,29590654.172567,0
+CSX.US,D,19961121,000000,1.8017,1.8017,1.74909,1.75791,18417828.565218,0
+CSX.US,D,19961122,000000,1.77842,1.8017,1.77307,1.78208,8772735.3415176,0
+CSX.US,D,19961125,000000,1.78733,1.79269,1.75326,1.77842,13268699.025951,0
+CSX.US,D,19961126,000000,1.78733,1.80626,1.78733,1.79724,13814478.018461,0
+CSX.US,D,19961127,000000,1.8017,1.8017,1.79269,1.79724,5723970.2029683,0
+CSX.US,D,19961129,000000,1.8017,1.80626,1.79724,1.8017,876822.61895479,0
+CSX.US,D,19961202,000000,1.79724,1.81675,1.79269,1.80626,3726526.9183651,0
+CSX.US,D,19961203,000000,1.80626,1.83113,1.80626,1.81141,8591554.6476305,0
+CSX.US,D,19961204,000000,1.8017,1.81141,1.78733,1.8017,6477784.9327964,0
+CSX.US,D,19961205,000000,1.81141,1.84103,1.80626,1.84103,5247527.3713034,0
+CSX.US,D,19961206,000000,1.82132,1.83577,1.77307,1.8017,7562625.1192151,0
+CSX.US,D,19961209,000000,1.79724,1.8017,1.78733,1.79269,6967636.1068868,0
+CSX.US,D,19961210,000000,1.8017,1.80626,1.77842,1.78733,3773492.961279,0
+CSX.US,D,19961211,000000,1.76326,1.77307,1.75326,1.76762,9159699.7203279,0
+CSX.US,D,19961212,000000,1.76762,1.77307,1.70511,1.72928,9756935.7378688,0
+CSX.US,D,19961213,000000,1.71937,1.78208,1.71492,1.74909,7529071.4564717,0
+CSX.US,D,19961216,000000,1.75791,1.75791,1.70055,1.71937,7439597.0413622,0
+CSX.US,D,19961217,000000,1.71937,1.73919,1.71046,1.73454,15279594.05874,0
+CSX.US,D,19961218,000000,1.72928,1.74355,1.71046,1.74355,14270794.709099,0
+CSX.US,D,19961219,000000,1.74355,1.74909,1.68628,1.68628,30254987.421232,0
+CSX.US,D,19961220,000000,1.69085,1.69085,1.66212,1.66667,46899036.53202,0
+CSX.US,D,19961223,000000,1.67213,1.67213,1.63814,1.65765,12297940.283423,0
+CSX.US,D,19961224,000000,1.65765,1.66212,1.64775,1.65231,6144491.2728308,0
+CSX.US,D,19961226,000000,1.65231,1.65765,1.63814,1.64775,8918141.6127926,0
+CSX.US,D,19961227,000000,1.65765,1.65765,1.64775,1.65231,14816578.74879,0
+CSX.US,D,19961230,000000,1.65765,1.65765,1.6433,1.64775,7848944.6607763,0
+CSX.US,D,19961231,000000,1.65231,1.65231,1.62368,1.62824,11711891.848439,0
+CSX.US,D,19970102,000000,1.62824,1.63814,1.5898,1.61932,30033544.350925,0
+CSX.US,D,19970103,000000,1.62368,1.6433,1.61932,1.62824,25805977.666476,0
+CSX.US,D,19970106,000000,1.62824,1.63369,1.60495,1.60942,15930501.804562,0
+CSX.US,D,19970107,000000,1.61397,1.62368,1.60495,1.62368,23175509.809612,0
+CSX.US,D,19970108,000000,1.63369,1.63814,1.60495,1.61397,14861311.9186,0
+CSX.US,D,19970109,000000,1.62824,1.68628,1.62824,1.66667,40857412.875179,0
+CSX.US,D,19970110,000000,1.65231,1.69521,1.6433,1.69521,48710855.584127,0
+CSX.US,D,19970113,000000,1.70511,1.71937,1.69521,1.71046,17585740.125508,0
+CSX.US,D,19970114,000000,1.71937,1.72928,1.68084,1.69521,30662077.941069,0
+CSX.US,D,19970115,000000,1.68084,1.73454,1.67213,1.72928,23426037.768144,0
+CSX.US,D,19970116,000000,1.73454,1.75326,1.72483,1.73454,33612423.039984,0
+CSX.US,D,19970117,000000,1.75791,1.83113,1.75791,1.8017,95513691.826944,0
+CSX.US,D,19970120,000000,1.78208,1.80626,1.77842,1.8017,18200849.222248,0
+CSX.US,D,19970121,000000,1.79269,1.83113,1.79269,1.83113,22609587.515656,0
+CSX.US,D,19970122,000000,1.86965,1.9178,1.8651,1.89374,29724873.870722,0
+CSX.US,D,19970123,000000,1.88837,1.89818,1.84103,1.85975,33824924.52351,0
+CSX.US,D,19970124,000000,1.84995,1.85529,1.83113,1.84103,18836102.629868,0
+CSX.US,D,19970127,000000,1.83113,1.84548,1.82577,1.82577,13121078.051425,0
+CSX.US,D,19970128,000000,1.82577,1.84103,1.76762,1.78733,13868181.039269,0
+CSX.US,D,19970129,000000,1.78208,1.81141,1.78208,1.80626,11727556.281004,0
+CSX.US,D,19970130,000000,1.81675,1.87422,1.81141,1.87422,15606175.976721,0
+CSX.US,D,19970131,000000,1.87422,1.90365,1.85529,1.86965,19522804.987027,0
+CSX.US,D,19970203,000000,1.85975,1.8651,1.82577,1.83113,14489999.859119,0
+CSX.US,D,19970204,000000,1.83113,1.83577,1.78208,1.79269,13678046.645365,0
+CSX.US,D,19970205,000000,1.8017,1.83113,1.78733,1.79269,17203261.681634,0
+CSX.US,D,19970206,000000,1.79269,1.80626,1.76762,1.8017,10300472.772349,0
+CSX.US,D,19970207,000000,1.81141,1.81141,1.77307,1.79269,4802414.4142041,0
+CSX.US,D,19970210,000000,1.79269,1.80626,1.75791,1.77307,7629730.425829,0
+CSX.US,D,19970211,000000,1.77307,1.78733,1.75791,1.77842,7097374.9172883,0
+CSX.US,D,19970212,000000,1.76762,1.79269,1.76762,1.78208,6417386.320986,0
+CSX.US,D,19970213,000000,1.77307,1.77842,1.75326,1.76762,12458984.741919,0
+CSX.US,D,19970214,000000,1.75791,1.8017,1.74909,1.78733,17080225.52829,0
+CSX.US,D,19970218,000000,1.80626,1.85529,1.78208,1.84548,8835360.7698146,0
+CSX.US,D,19970219,000000,1.85529,1.85529,1.8017,1.83113,9982850.6110017,0
+CSX.US,D,19970220,000000,1.82132,1.83113,1.81141,1.82132,9566805.3817108,0
+CSX.US,D,19970221,000000,1.83113,1.83113,1.79724,1.82132,8768269.595309,0
+CSX.US,D,19970224,000000,1.82676,1.85529,1.82132,1.84548,11206377.25122,0
+CSX.US,D,19970225,000000,1.85975,1.87511,1.84548,1.85529,16722332.915033,0
+CSX.US,D,19970226,000000,1.85073,1.8651,1.82676,1.84548,8839838.6292589,0
+CSX.US,D,19970227,000000,1.83667,1.84103,1.8123,1.81675,4643599.8005035,0
+CSX.US,D,19970228,000000,1.78288,1.80704,1.77307,1.78832,15646422.202159,0
+CSX.US,D,19970303,000000,1.93861,1.94733,1.89918,1.89918,36567235.903979,0
+CSX.US,D,19970304,000000,1.93861,1.96258,1.92871,1.94733,26009537.563222,0
+CSX.US,D,19970305,000000,1.95277,1.97694,1.95277,1.9716,25501788.074026,0
+CSX.US,D,19970306,000000,1.96258,1.96258,1.94287,1.95277,21191456.697581,0
+CSX.US,D,19970307,000000,1.96258,1.99131,1.95277,1.9716,24054577.414907,0
+CSX.US,D,19970310,000000,1.97694,2.01004,1.9716,2.01004,17594683.731162,0
+CSX.US,D,19970311,000000,2.00557,2.01538,2.00122,2.01538,12101110.298516,0
+CSX.US,D,19970312,000000,2.01004,2.01538,1.98141,2.00557,14116457.954842,0
+CSX.US,D,19970313,000000,1.99576,1.99576,1.92335,1.92871,13208324.640611,0
+CSX.US,D,19970314,000000,1.93861,1.98141,1.93861,1.96258,11217559.786595,0
+CSX.US,D,19970317,000000,1.9716,1.9716,1.93315,1.93861,13962130.285513,0
+CSX.US,D,19970318,000000,1.93861,1.94287,1.92335,1.93861,6781976.5441191,0
+CSX.US,D,19970319,000000,1.93315,1.93315,1.85073,1.85975,11434526.006893,0
+CSX.US,D,19970320,000000,1.8651,1.88937,1.85529,1.85975,6433032.5836971,0
+CSX.US,D,19970321,000000,1.85529,1.85975,1.83113,1.85073,10506268.570507,0
+CSX.US,D,19970324,000000,1.85529,1.89918,1.84103,1.89374,9378912.9458389,0
+CSX.US,D,19970325,000000,1.89918,1.90879,1.81675,1.83113,7951825.3994386,0
+CSX.US,D,19970326,000000,1.83113,1.88937,1.83113,1.8651,6450939.9837292,0
+CSX.US,D,19970327,000000,1.86965,1.86965,1.78288,1.79724,7446316.8588376,0
+CSX.US,D,19970331,000000,1.8027,1.80704,1.76762,1.8027,11438998.819156,0
+CSX.US,D,19970401,000000,1.79269,1.8027,1.76762,1.78832,10477187.720026,0
+CSX.US,D,19970402,000000,1.78288,1.82676,1.77842,1.79724,15834333.817322,0
+CSX.US,D,19970403,000000,1.79724,1.80704,1.76762,1.79269,13935294.421372,0
+CSX.US,D,19970404,000000,1.76762,1.80704,1.75326,1.8027,8918141.6127926,0
+CSX.US,D,19970407,000000,1.82132,1.82132,1.76762,1.76762,11624658.381923,0
+CSX.US,D,19970408,000000,1.77307,1.77307,1.70957,1.71492,12734107.615997,0
+CSX.US,D,19970409,000000,1.72483,1.78832,1.72483,1.77307,17084698.340553,0
+CSX.US,D,19970410,000000,1.77307,1.8123,1.77307,1.79269,7383681.3361775,0
+CSX.US,D,19970411,000000,1.76326,1.77842,1.73364,1.73364,8875626.1745429,0
+CSX.US,D,19970414,000000,1.74355,1.76326,1.71937,1.76326,7236051.2767249,0
+CSX.US,D,19970415,000000,1.77842,1.8027,1.76762,1.8027,6576198.9158137,0
+CSX.US,D,19970416,000000,1.78288,1.81675,1.77307,1.8027,11595583.588062,0
+CSX.US,D,19970417,000000,1.8027,1.8123,1.79724,1.80704,4525057.6575855,0
+CSX.US,D,19970418,000000,1.80704,1.8123,1.77307,1.78288,3681781.6353199,0
+CSX.US,D,19970421,000000,1.78288,1.79724,1.74355,1.74909,8895749.2872621,0
+CSX.US,D,19970422,000000,1.7587,1.81675,1.75326,1.81675,5468974.479355,0
+CSX.US,D,19970423,000000,1.82132,1.84548,1.80704,1.84548,6822240.939411,0
+CSX.US,D,19970424,000000,1.85529,1.85975,1.77307,1.78288,10761264.294121,0
+CSX.US,D,19970425,000000,1.74909,1.77842,1.73919,1.74355,7734859.1791402,0
+CSX.US,D,19970428,000000,1.73364,1.78832,1.73364,1.77307,7513402.9861619,0
+CSX.US,D,19970429,000000,1.78288,1.80704,1.77842,1.8027,21851313.096238,0
+CSX.US,D,19970430,000000,1.8027,1.82676,1.79724,1.80704,10627036.520476,0
+CSX.US,D,19970501,000000,1.79724,1.8027,1.72483,1.75326,12293461.414542,0
+CSX.US,D,19970502,000000,1.76326,1.8027,1.75326,1.8027,10166262.159121,0
+CSX.US,D,19970505,000000,1.8027,1.88393,1.79269,1.88393,11450182.363968,0
+CSX.US,D,19970506,000000,1.87511,1.87759,1.84548,1.84548,20475691.659794,0
+CSX.US,D,19970507,000000,1.85975,1.85975,1.83667,1.84548,15782870.735674,0
+CSX.US,D,19970508,000000,1.84103,1.85975,1.83113,1.84103,13217274.302883,0
+CSX.US,D,19970509,000000,1.85529,1.85975,1.83113,1.85975,11926619.139015,0
+CSX.US,D,19970512,000000,1.86965,1.90879,1.8651,1.89918,10920073.86064,0
+CSX.US,D,19970513,000000,1.91335,1.91335,1.88937,1.90452,6705930.6601611,0
+CSX.US,D,19970514,000000,1.9178,1.93315,1.90452,1.92871,11541893.689927,0
+CSX.US,D,19970515,000000,1.92871,1.94733,1.92335,1.94733,9810604.4378408,0
+CSX.US,D,19970516,000000,1.96258,1.96713,1.93315,1.95277,15749337.261656,0
+CSX.US,D,19970519,000000,1.95277,2.01538,1.94287,1.98586,14445266.689309,0
+CSX.US,D,19970520,000000,1.97694,2.00122,1.94287,1.98586,14597375.617643,0
+CSX.US,D,19970521,000000,2.06452,2.06898,1.98665,2.01618,21826715.152383,0
+CSX.US,D,19970522,000000,2.01618,2.04045,2.00557,2.02598,7857891.2947381,0
+CSX.US,D,19970523,000000,2.02598,2.06452,2.02598,2.06452,7204729.4776496,0
+CSX.US,D,19970527,000000,2.05481,2.07433,2.0449,2.06452,8537879.8910406,0
+CSX.US,D,19970528,000000,2.06898,2.10831,2.06452,2.08433,9544447.3770146,0
+CSX.US,D,19970529,000000,2.09325,2.11375,2.08433,2.09325,5410834.9859927,0
+CSX.US,D,19970530,000000,2.06006,2.07433,2.03589,2.06452,7580511.3210847,0
+CSX.US,D,19970602,000000,2.06452,2.06452,2.01093,2.02083,4927676.3745974,0
+CSX.US,D,19970603,000000,2.02083,2.07879,2.00557,2.06452,7788542.0112206,0
+CSX.US,D,19970604,000000,2.06452,2.06452,2.02083,2.02083,9130627.9547741,0
+CSX.US,D,19970605,000000,2.00557,2.02598,1.98665,1.99131,9698774.0369078,0
+CSX.US,D,19970606,000000,1.9716,2.05481,1.96713,2.04045,8285103.9178595,0
+CSX.US,D,19970609,000000,2.04045,2.04045,2.01093,2.02083,7198041.962136,0
+CSX.US,D,19970610,000000,2.02598,2.03064,2.00122,2.02083,6314480.346416,0
+CSX.US,D,19970611,000000,2.03589,2.06006,2.02598,2.05481,12371755.313149,0
+CSX.US,D,19970612,000000,2.06452,2.0986,2.06006,2.09325,13338044.271723,0
+CSX.US,D,19970613,000000,2.10831,2.17626,2.10831,2.17181,14651060.468596,0
+CSX.US,D,19970616,000000,2.18072,2.18617,2.12813,2.13337,15852222.038063,0
+CSX.US,D,19970617,000000,2.13337,2.13337,2.07879,2.09325,9830731.5883052,0
+CSX.US,D,19970618,000000,2.08879,2.12813,2.06898,2.10831,7280789.4937159,0
+CSX.US,D,19970619,000000,2.10831,2.17626,2.10831,2.16665,7517905.0720775,0
+CSX.US,D,19970620,000000,2.16665,2.16665,2.0986,2.11375,13883828.311415,0
+CSX.US,D,19970623,000000,2.12366,2.15675,2.10296,2.10831,11018500.966329,0
+CSX.US,D,19970624,000000,2.10831,2.16914,2.06898,2.16914,10474946.771433,0
+CSX.US,D,19970625,000000,2.14495,2.16665,2.11375,2.12544,10425736.751614,0
+CSX.US,D,19970626,000000,2.13774,2.15486,2.11098,2.11098,10890987.962977,0
+CSX.US,D,19970627,000000,2.11098,2.14764,2.11098,2.14495,8915912.7774336,0
+CSX.US,D,19970630,000000,2.15219,2.1621,2.10117,2.1621,8457338.987221,0
+CSX.US,D,19970701,000000,2.14495,2.18072,2.11554,2.15486,7303158.6022114,0
+CSX.US,D,19970702,000000,2.15486,2.20579,2.14218,2.20331,6441986.2837132,0
+CSX.US,D,19970703,000000,2.21282,2.22541,2.16665,2.18894,5272140.4567025,0
+CSX.US,D,19970707,000000,2.19875,2.20579,2.17626,2.18439,7397109.867329,0
+CSX.US,D,19970708,000000,2.18072,2.20836,2.16665,2.20331,7374727.6361615,0
+CSX.US,D,19970709,000000,2.22094,2.23272,2.21103,2.2155,10134955.50159,0
+CSX.US,D,19970710,000000,2.2155,2.25948,2.21282,2.23541,8200119.4754301,0
+CSX.US,D,19970711,000000,2.25948,2.28355,2.24492,2.27216,10195337.962419,0
+CSX.US,D,19970714,000000,2.2783,2.2783,2.24006,2.24006,8401421.2631638,0
+CSX.US,D,19970715,000000,2.24006,2.31485,2.22094,2.31485,7356836.3871104,0
+CSX.US,D,19970716,000000,2.31039,2.33457,2.29079,2.30069,7117501.0583163,0
+CSX.US,D,19970717,000000,2.30069,2.30069,2.16665,2.22995,6998970.0191977,0
+CSX.US,D,19970718,000000,2.19063,2.20579,2.14764,2.18617,12975686.921694,0
+CSX.US,D,19970721,000000,2.18072,2.18617,2.14764,2.17438,7072781.0111787,0
+CSX.US,D,19970722,000000,2.17626,2.23729,2.16665,2.22995,9322995.2217815,0
+CSX.US,D,19970723,000000,2.23541,2.29336,2.22282,2.25948,6849105.0677681,0
+CSX.US,D,19970724,000000,2.25948,2.30069,2.2468,2.29623,8486427.913192,0
+CSX.US,D,19970725,000000,2.27384,2.30614,2.27216,2.29336,9222336.2524243,0
+CSX.US,D,19970728,000000,2.29801,2.33457,2.29801,2.33269,10687446.236085,0
+CSX.US,D,19970729,000000,2.32743,2.36419,2.29623,2.34448,10618092.914822,0
+CSX.US,D,19970730,000000,2.3426,2.39619,2.33744,2.36419,6764100.4366125,0
+CSX.US,D,19970731,000000,2.36419,2.43205,2.36419,2.4052,15232635.081881,0
+CSX.US,D,19970801,000000,2.38113,2.40065,2.34715,2.35141,11631363.057855,0
+CSX.US,D,19970804,000000,2.34715,2.3739,2.31743,2.34448,17898905.625574,0
+CSX.US,D,19970805,000000,2.34448,2.34904,2.33744,2.34715,10855196.379948,0
+CSX.US,D,19970806,000000,2.35686,2.38807,2.35686,2.38558,9799421.9024657,0
+CSX.US,D,19970807,000000,2.38381,2.39619,2.34904,2.35428,11409913.93093,0
+CSX.US,D,19970808,000000,2.33457,2.35428,2.30614,2.3202,16306284.657434,0
+CSX.US,D,19970811,000000,2.32298,2.33923,2.31328,2.32466,9025504.2486445,0
+CSX.US,D,19970812,000000,2.33457,2.34448,2.32298,2.33269,15608415.915879,0
+CSX.US,D,19970813,000000,2.33021,2.33021,2.29801,2.29801,9079180.0146707,0
+CSX.US,D,19970814,000000,2.30069,2.30871,2.25681,2.27384,12443322.328226,0
+CSX.US,D,19970815,000000,2.24957,2.25136,2.2155,2.22282,11331633.154995,0
+CSX.US,D,19970818,000000,2.22282,2.24006,2.21103,2.24006,8627346.2306597,0
+CSX.US,D,19970819,000000,2.24957,2.26215,2.22094,2.24006,8665375.7339747,0
+CSX.US,D,19970820,000000,2.2468,2.26671,2.24006,2.26215,6428580.9695967,0
+CSX.US,D,19970821,000000,2.25948,2.30871,2.2577,2.30871,6368167.2162415,0
+CSX.US,D,19970822,000000,2.29425,2.31842,2.2791,2.30871,9812840.3392541,0
+CSX.US,D,19970825,000000,2.30871,2.35498,2.30871,2.3426,10765722.974275,0
+CSX.US,D,19970826,000000,2.3426,2.3426,2.30158,2.3202,7287496.1885194,0
+CSX.US,D,19970827,000000,2.31039,2.31842,2.28444,2.29425,7227120.7937439,0
+CSX.US,D,19970828,000000,2.29425,2.30158,2.25948,2.26215,6041598.4209329,0
+CSX.US,D,19970829,000000,2.26394,2.26394,2.2155,2.23729,12713987.531587,0
+CSX.US,D,19970902,000000,2.24006,2.30614,2.24006,2.27384,9423652.1722661,0
+CSX.US,D,19970903,000000,2.28177,2.3311,2.2791,2.32298,5475690.2590851,0
+CSX.US,D,19970904,000000,2.32556,2.32556,2.30158,2.30614,15008931.88369,0
+CSX.US,D,19970905,000000,2.30614,2.31842,2.27216,2.28444,6500150.0035468,0
+CSX.US,D,19970908,000000,2.29425,2.31842,2.28444,2.28623,9416949.515208,0
+CSX.US,D,19970909,000000,2.2676,2.30158,2.24957,2.26939,16807321.395208,0
+CSX.US,D,19970910,000000,2.24492,2.26394,2.19598,2.23105,14550407.555856,0
+CSX.US,D,19970911,000000,2.22282,2.24006,2.21282,2.23105,17350883.665595,0
+CSX.US,D,19970912,000000,2.23541,2.28623,2.23272,2.27652,11300326.497465,0
+CSX.US,D,19970915,000000,2.27652,2.32298,2.27652,2.31039,6967636.1068868,0
+CSX.US,D,19970916,000000,2.33556,2.41144,2.32823,2.39362,11128081.333741,0
+CSX.US,D,19970917,000000,2.38905,2.40163,2.37924,2.38728,18062167.815628,0
+CSX.US,D,19970918,000000,2.37757,2.39619,2.37757,2.38728,11790169.596064,0
+CSX.US,D,19970919,000000,2.35231,2.37757,2.32823,2.34081,11195201.781899,0
+CSX.US,D,19970922,000000,2.34081,2.34547,2.30871,2.30871,3769009.0452168,0
+CSX.US,D,19970923,000000,2.30871,2.31842,2.2889,2.29425,9396810.2515079,0
+CSX.US,D,19970924,000000,2.2989,2.31416,2.2577,2.28623,8710110.9226568,0
+CSX.US,D,19970925,000000,2.2889,2.29167,2.25492,2.26394,7388157.1767493,0
+CSX.US,D,19970926,000000,2.26939,2.2791,2.24233,2.2477,7797496.720673,0
+CSX.US,D,19970929,000000,2.2477,2.2791,2.2477,2.25948,16858782.457983,0
+CSX.US,D,19970930,000000,2.26939,2.30614,2.25948,2.2889,10117059.205357,0
+CSX.US,D,19971001,000000,2.29425,2.31416,2.26939,2.30614,8144209.8268631,0
+CSX.US,D,19971002,000000,2.2989,2.3311,2.27652,2.31842,8824196.4042929,0
+CSX.US,D,19971003,000000,2.3426,2.34547,2.30158,2.3202,10264683.208191,0
+CSX.US,D,19971006,000000,2.35231,2.36944,2.3202,2.32556,7325523.6729618,0
+CSX.US,D,19971007,000000,2.30614,2.37757,2.30614,2.37221,5366094.750129,0
+CSX.US,D,19971008,000000,2.36231,2.36944,2.31416,2.3311,3453620.7664108,0
+CSX.US,D,19971009,000000,2.31039,2.31842,2.2889,2.30158,7479871.5310173,0
+CSX.US,D,19971010,000000,2.29167,2.33269,2.26939,2.31416,5750828.2747075,0
+CSX.US,D,19971013,000000,2.33269,2.33814,2.29623,2.29623,2813900.6031456,0
+CSX.US,D,19971014,000000,2.30614,2.3311,2.2577,2.30871,12210699.750854,0
+CSX.US,D,19971015,000000,2.30435,2.3311,2.29425,2.31039,5726218.2176172,0
+CSX.US,D,19971016,000000,2.30614,2.3311,2.28623,2.2889,8238145.9504361,0
+CSX.US,D,19971017,000000,2.28623,2.2989,2.23541,2.2676,7036970.2488599,0
+CSX.US,D,19971020,000000,2.2676,2.27216,2.21103,2.21103,12152534.012148,0
+CSX.US,D,19971021,000000,2.23105,2.29167,2.22738,2.28444,11226506.420556,0
+CSX.US,D,19971022,000000,2.2791,2.28177,2.2577,2.26215,10016403.264309,0
+CSX.US,D,19971023,000000,2.26215,2.26215,2.20331,2.2155,12834772.641972,0
+CSX.US,D,19971024,000000,2.23105,2.23729,2.16914,2.17626,9701008.9288847,0
+CSX.US,D,19971027,000000,2.14764,2.17626,2.02419,2.02419,10217711.10866,0
+CSX.US,D,19971028,000000,1.98141,2.06105,1.96625,2.03777,18319422.65769,0
+CSX.US,D,19971029,000000,2.05917,2.15219,2.05917,2.1298,18713081.618069,0
+CSX.US,D,19971030,000000,2.11989,2.14764,2.09325,2.11286,8931547.9363454,0
+CSX.US,D,19971031,000000,2.15675,2.17181,2.11722,2.15219,13572927.986417,0
+CSX.US,D,19971103,000000,2.17626,2.19063,2.16914,2.18439,12796761.30851,0
+CSX.US,D,19971104,000000,2.18072,2.18439,2.12544,2.14407,5609909.9572398,0
+CSX.US,D,19971105,000000,2.14407,2.14407,2.11722,2.12544,9141808.4712767,0
+CSX.US,D,19971106,000000,2.12276,2.12813,2.08067,2.09325,15612884.690397,0
+CSX.US,D,19971107,000000,2.06452,2.07879,2.01984,2.06898,12948841.972627,0
+CSX.US,D,19971110,000000,2.07879,2.10741,2.0664,2.08879,13244108.148151,0
+CSX.US,D,19971111,000000,2.08879,2.11554,2.08601,2.09582,7468684.9578968,0
+CSX.US,D,19971112,000000,2.08601,2.10563,2.07879,2.08067,6943021.002615,0
+CSX.US,D,19971113,000000,2.08067,2.09137,2.04213,2.08879,10499555.819086,0
+CSX.US,D,19971114,000000,2.09137,2.11989,2.07433,2.10296,6820003.0191252,0
+CSX.US,D,19971117,000000,2.11286,2.11722,2.09137,2.11286,13027137.890106,0
+CSX.US,D,19971118,000000,2.12813,2.1621,2.08601,2.09582,4708459.1113412,0
+CSX.US,D,19971119,000000,2.09325,2.12544,2.09325,2.10563,5594244.5152388,0
+CSX.US,D,19971120,000000,2.11286,2.13774,2.10296,2.12813,7958532.094242,0
+CSX.US,D,19971121,000000,2.14407,2.14685,2.10296,2.11554,11040849.886098,0
+CSX.US,D,19971124,000000,2.11188,2.11554,2.07522,2.08334,13559493.398648,0
+CSX.US,D,19971125,000000,2.0977,2.10563,2.04669,2.05124,11725315.332408,0
+CSX.US,D,19971126,000000,2.04669,2.06105,2.034,2.04669,15033540.931344,0
+CSX.US,D,19971128,000000,2.04669,2.06274,2.04391,2.05828,3695180.8928185,0
+CSX.US,D,19971201,000000,2.06105,2.0977,2.06105,2.09057,6520267.0596482,0
+CSX.US,D,19971202,000000,2.10563,2.13534,2.10563,2.13534,8875626.1745429,0
+CSX.US,D,19971203,000000,2.13534,2.14942,2.12188,2.13168,18395466.522776,0
+CSX.US,D,19971204,000000,2.13168,2.13534,2.11188,2.1298,19482549.676662,0
+CSX.US,D,19971205,000000,2.12723,2.14129,2.11188,2.11554,7088430.302199,0
+CSX.US,D,19971208,000000,2.11554,2.12188,2.10563,2.12188,10929008.381365,0
+CSX.US,D,19971209,000000,2.11722,2.12188,2.10563,2.12188,18377562.151052,0
+CSX.US,D,19971210,000000,2.11009,2.11989,2.09325,2.09503,7074998.7427385,0
+CSX.US,D,19971211,000000,2.0977,2.11009,2.07522,2.08522,6113191.6813543,0
+CSX.US,D,19971212,000000,2.09325,2.10038,2.0664,2.07076,9220095.3038295,0
+CSX.US,D,19971215,000000,2.07076,2.12544,2.07076,2.10563,5594244.5152388,0
+CSX.US,D,19971216,000000,2.11989,2.14685,2.11722,2.14685,11213090.002642,0
+CSX.US,D,19971217,000000,2.16398,2.17626,2.15397,2.15675,13020430.185868,0
+CSX.US,D,19971218,000000,2.15675,2.1621,2.11989,2.12544,25680735.894808,0
+CSX.US,D,19971219,000000,2.08522,2.11989,2.04669,2.11989,19252157.953521,0
+CSX.US,D,19971222,000000,2.11989,2.15397,2.10038,2.15219,11159406.161124,0
+CSX.US,D,19971223,000000,2.15675,2.15933,2.07255,2.08334,5712802.8091377,0
+CSX.US,D,19971224,000000,2.08067,2.08067,2.02598,2.02885,6211599.6077537,0
+CSX.US,D,19971226,000000,2.02885,2.034,2.00914,2.01181,5082001.0156179,0
+CSX.US,D,19971229,000000,2.02172,2.0565,2.02172,2.04391,6705930.6601611,0
+CSX.US,D,19971230,000000,2.04391,2.09503,2.034,2.08522,9797200.1331607,0
+CSX.US,D,19971231,000000,2.08522,2.12723,2.08334,2.12544,19516094.254479,0
+CSX.US,D,19980102,000000,2.12544,2.12544,2.08522,2.11554,9052316.89575,0
+CSX.US,D,19980105,000000,2.11554,2.12723,2.11009,2.12723,18042049.750092,0
+CSX.US,D,19980106,000000,2.11722,2.1621,2.11554,2.14407,12409780.77872,0
+CSX.US,D,19980107,000000,2.14407,2.1621,2.11554,2.15397,11803608.221579,0
+CSX.US,D,19980108,000000,2.1621,2.16398,2.11989,2.13168,10036518.301537,0
+CSX.US,D,19980109,000000,2.12723,2.12723,2.02885,2.04133,13501333.716559,0
+CSX.US,D,19980112,000000,2.03589,2.09503,2.03589,2.07255,7086191.3724768,0
+CSX.US,D,19980113,000000,2.08067,2.09325,2.07255,2.09057,4764387.9391979,0
+CSX.US,D,19980114,000000,2.09503,2.0977,2.08067,2.09503,4402036.6457869,0
+CSX.US,D,19980115,000000,2.10563,2.10563,2.07076,2.08067,11085573.970981,0
+CSX.US,D,19980116,000000,2.08522,2.09503,2.07255,2.07522,11982544.938563,0
+CSX.US,D,19980120,000000,2.08522,2.10563,2.07789,2.10038,13657911.41941,0
+CSX.US,D,19980121,000000,2.08522,2.09325,2.01618,2.02885,18417828.565218,0
+CSX.US,D,19980122,000000,1.98942,1.99755,1.93861,1.96713,16691022.219757,0
+CSX.US,D,19980123,000000,1.96258,2.0037,1.95723,1.97952,11036376.0644,0
+CSX.US,D,19980126,000000,1.98942,2.00736,1.98942,1.99389,9996272.0760989,0
+CSX.US,D,19980127,000000,1.9922,2.02885,1.98942,2.02419,13105416.647169,0
+CSX.US,D,19980128,000000,2.01618,2.04669,2.0037,2.04391,6359225.6294612,0
+CSX.US,D,19980129,000000,2.03866,2.11554,2.03866,2.08067,6967636.1068868,0
+CSX.US,D,19980130,000000,2.08067,2.10296,2.06809,2.08522,10014166.353459,0
+CSX.US,D,19980202,000000,2.10563,2.12188,2.0977,2.12188,4833719.0528621,0
+CSX.US,D,19980203,000000,2.12544,2.15933,2.12544,2.14407,7797496.720673,0
+CSX.US,D,19980204,000000,2.13534,2.19875,2.13534,2.17884,8414838.6905158,0
+CSX.US,D,19980205,000000,2.20331,2.22094,2.17884,2.20579,12025045.235268,0
+CSX.US,D,19980206,000000,2.20836,2.27216,2.20579,2.26492,13832386.42793,0
+CSX.US,D,19980209,000000,2.26492,2.2676,2.22282,2.24492,10327313.68367,0
+CSX.US,D,19980210,000000,2.2477,2.27473,2.24323,2.25948,10092446.119957,0
+CSX.US,D,19980211,000000,2.2577,2.30237,2.2577,2.30237,7627495.5338521,0
+CSX.US,D,19980212,000000,2.29703,2.35865,2.27741,2.33923,8575908.3849193,0
+CSX.US,D,19980213,000000,2.29703,2.321,2.28444,2.321,6775282.9719876,0
+CSX.US,D,19980217,000000,2.31664,2.33655,2.31416,2.321,8414838.6905158,0
+CSX.US,D,19980218,000000,2.321,2.35339,2.29247,2.2989,12201752.107456,0
+CSX.US,D,19980219,000000,2.29703,2.2989,2.25492,2.27741,7766184.0065244,0
+CSX.US,D,19980220,000000,2.27216,2.29425,2.27028,2.28702,9747984.0567253,0
+CSX.US,D,19980223,000000,2.2989,2.31139,2.25948,2.2889,5126752.3552809,0
+CSX.US,D,19980224,000000,2.28444,2.2889,2.23729,2.25394,4489270.1123015,0
+CSX.US,D,19980225,000000,2.22926,2.25948,2.21936,2.23442,9685343.4868837,0
+CSX.US,D,19980226,000000,2.22461,2.23729,2.18072,2.22926,8875626.1745429,0
+CSX.US,D,19980227,000000,2.22926,2.24156,2.19251,2.21282,7383681.3361775,0
+CSX.US,D,19980302,000000,2.22461,2.2468,2.22282,2.23175,7687893.1362263,0
+CSX.US,D,19980303,000000,2.23729,2.25948,2.22926,2.25394,14205938.426569,0
+CSX.US,D,19980304,000000,2.24492,2.25394,2.22738,2.24006,13955388.260438,0
+CSX.US,D,19980305,000000,2.23175,2.24492,2.1825,2.19518,16717858.083898,0
+CSX.US,D,19980306,000000,2.20499,2.22738,2.20499,2.2147,19471354.018615,0
+CSX.US,D,19980309,000000,2.20499,2.23442,2.20242,2.22282,20893965.724444,0
+CSX.US,D,19980310,000000,2.23175,2.23729,2.22461,2.23442,8280651.2943229,0
+CSX.US,D,19980311,000000,2.22926,2.25394,2.21936,2.23175,14659990.951577,0
+CSX.US,D,19980312,000000,2.23175,2.23442,2.2147,2.22282,6155680.8742602,0
+CSX.US,D,19980313,000000,2.22461,2.24156,2.21936,2.24156,13510280.35052,0
+CSX.US,D,19980316,000000,2.2468,2.26939,2.24492,2.25948,8728010.2471984,0
+CSX.US,D,19980317,000000,2.26939,2.29425,2.26939,2.2889,8088272.9235161,0
+CSX.US,D,19980318,000000,2.28623,2.2989,2.28177,2.28177,7694606.8970839,0
+CSX.US,D,19980319,000000,2.33358,2.34904,2.29623,2.34547,5549508.3171204,0
+CSX.US,D,19980320,000000,2.38558,2.38558,2.32655,2.34547,16286170.629641,0
+CSX.US,D,19980323,000000,2.31416,2.33358,2.29167,2.32298,8410380.0103614,0
+CSX.US,D,19980324,000000,2.32298,2.34904,2.31416,2.31842,9882200.726571,0
+CSX.US,D,19980325,000000,2.31664,2.373,2.29425,2.31842,13646727.874598,0
+CSX.US,D,19980326,000000,2.30871,2.33358,2.30694,2.32655,6898290.8611144,0
+CSX.US,D,19980327,000000,2.31842,2.37033,2.31416,2.35339,9365483.4052511,0
+CSX.US,D,19980330,000000,2.36033,2.38024,2.33923,2.34547,5750828.2747075,0
+CSX.US,D,19980331,000000,2.34904,2.37578,2.33358,2.35339,7741573.9494341,0
+CSX.US,D,19980401,000000,2.36033,2.38301,2.34904,2.3631,8953916.0354047,0
+CSX.US,D,19980402,000000,2.35865,2.38728,2.35865,2.373,8168779.5065013,0
+CSX.US,D,19980403,000000,2.373,2.40263,2.373,2.38995,6813292.2865765,0
+CSX.US,D,19980406,000000,2.373,2.38728,2.34348,2.34348,5269914.6496524,0
+CSX.US,D,19980407,000000,2.34348,2.34348,2.28177,2.29425,5963317.6449979,0
+CSX.US,D,19980408,000000,2.29425,2.2989,2.2147,2.22738,5911880.8086939,0
+CSX.US,D,19980409,000000,2.24006,2.27216,2.23442,2.26215,7822105.768327,0
+CSX.US,D,19980413,000000,2.23442,2.24492,2.20746,2.23729,7484337.2772259,0
+CSX.US,D,19980414,000000,2.23442,2.23729,2.21282,2.21737,9680878.7501114,0
+CSX.US,D,19980415,000000,2.2147,2.24006,2.2147,2.22926,19527288.903089,0
+CSX.US,D,19980416,000000,2.23175,2.25394,2.22282,2.24156,10555474.552579,0
+CSX.US,D,19980417,000000,2.24156,2.2791,2.23442,2.25136,7989871.0537345,0
+CSX.US,D,19980420,000000,2.25136,2.2889,2.24492,2.2468,12389653.628254,0
+CSX.US,D,19980421,000000,2.2468,2.25136,2.19251,2.20936,10271391.921867,0
+CSX.US,D,19980422,000000,2.2147,2.22926,2.17538,2.18072,10595740.966744,0
+CSX.US,D,19980423,000000,2.14051,2.17795,2.1191,2.12813,10318363.011964,0
+CSX.US,D,19980424,000000,2.10117,2.15032,2.10117,2.11375,13823435.756222,0
+CSX.US,D,19980427,000000,2.10117,2.12089,2.08691,2.10296,15827605.924356,0
+CSX.US,D,19980428,000000,2.10563,2.11098,2.05481,2.077,15847741.15031,0
+CSX.US,D,19980429,000000,2.07433,2.09137,2.06452,2.07879,9897854.0553364,0
+CSX.US,D,19980430,000000,2.08691,2.09671,2.077,2.077,18500589.21947,0
+CSX.US,D,19980501,000000,2.08146,2.11098,2.08146,2.10296,6488952.326627,0
+CSX.US,D,19980504,000000,2.13604,2.14051,2.0986,2.13604,14467639.835549,0
+CSX.US,D,19980505,000000,2.13604,2.14764,2.1308,2.13604,11322704.690887,0
+CSX.US,D,19980506,000000,2.13604,2.16031,2.13604,2.14308,11595583.588062,0
+CSX.US,D,19980507,000000,2.14051,2.14308,2.12813,2.13337,12960030.564621,0
+CSX.US,D,19980508,000000,2.13774,2.16031,2.13774,2.15853,5853697.9095704,0
+CSX.US,D,19980511,000000,2.15576,2.15576,2.12813,2.1308,11248893.698906,0
+CSX.US,D,19980512,000000,2.1308,2.15576,2.12813,2.15576,6891590.2229287,0
+CSX.US,D,19980513,000000,2.17538,2.18072,2.17002,2.17538,5073065.4854554,0
+CSX.US,D,19980514,000000,2.17279,2.20242,2.16577,2.17002,8086031.9749213,0
+CSX.US,D,19980515,000000,2.17002,2.17538,2.15576,2.16031,7842223.8338647,0
+CSX.US,D,19980518,000000,2.15032,2.15032,2.10831,2.1191,14002392.661932,0
+CSX.US,D,19980519,000000,2.11554,2.12544,2.08879,2.10296,23580380.579018,0
+CSX.US,D,19980520,000000,2.10741,2.11554,2.07343,2.08334,15990913.539045,0
+CSX.US,D,19980521,000000,2.07343,2.10117,2.04847,2.05293,10376510.580816,0
+CSX.US,D,19980522,000000,2.05293,2.06274,2.0037,2.01805,10161792.375167,0
+CSX.US,D,19980526,000000,2.0136,2.03589,1.96347,1.97864,17379945.336786,0
+CSX.US,D,19980527,000000,1.97864,1.99389,1.93405,1.97694,22851161.774172,0
+CSX.US,D,19980528,000000,1.98586,1.98586,1.94921,1.9716,15514464.650762,0
+CSX.US,D,19980529,000000,1.9716,1.97347,1.89374,1.89918,18417828.565218,0
+CSX.US,D,19980601,000000,1.89374,1.9188,1.86965,1.87936,14523557.559607,0
+CSX.US,D,19980602,000000,1.8865,1.88937,1.8027,1.83924,35556201.66236,0
+CSX.US,D,19980603,000000,1.84192,1.87936,1.82933,1.85707,12494779.353257,0
+CSX.US,D,19980604,000000,1.84192,1.8546,1.82933,1.84459,11242168.834249,0
+CSX.US,D,19980605,000000,1.85975,1.88937,1.85707,1.8865,4923202.5528984,0
+CSX.US,D,19980608,000000,1.8865,1.92157,1.8865,1.89918,13286602.388238,0
+CSX.US,D,19980609,000000,1.90979,1.96892,1.90979,1.93227,13244108.148151,0
+CSX.US,D,19980610,000000,1.94119,1.94653,1.92871,1.92871,11143744.75687,0
+CSX.US,D,19980611,000000,1.92871,1.92871,1.90642,1.90979,9964965.4185682,0
+CSX.US,D,19980612,000000,1.90642,1.91603,1.89204,1.90642,16820756.992414,0
+CSX.US,D,19980615,000000,1.89651,1.90195,1.87422,1.87669,8287340.8287091,0
+CSX.US,D,19980616,000000,1.88937,1.89374,1.86431,1.89204,8685504.9033118,0
+CSX.US,D,19980617,000000,1.88937,1.89651,1.86965,1.87154,18690728.660553,0
+CSX.US,D,19980618,000000,1.86965,1.87936,1.82933,1.83766,16695489.984839,0
+CSX.US,D,19980619,000000,1.84192,1.85975,1.82676,1.83201,12754250.917442,0
+CSX.US,D,19980622,000000,1.80972,1.82498,1.78733,1.80001,13982247.341615,0
+CSX.US,D,19980623,000000,1.80001,1.82231,1.79011,1.79724,11253349.350751,0
+CSX.US,D,19980624,000000,1.79724,1.8123,1.79011,1.8027,8479728.2844427,0
+CSX.US,D,19980625,000000,1.8123,1.82498,1.78466,1.78733,11298078.482816,0
+CSX.US,D,19980626,000000,1.79724,1.81518,1.79011,1.79269,9405752.8477246,0
+CSX.US,D,19980629,000000,1.79724,1.8123,1.78208,1.8027,9754691.7609651,0
+CSX.US,D,19980630,000000,1.8123,1.82933,1.80704,1.80972,6573953.9294738,0
+CSX.US,D,19980701,000000,1.80972,1.82231,1.80001,1.80704,6587377.4134436,0
+CSX.US,D,19980702,000000,1.80972,1.82933,1.80001,1.82231,4679385.3269149,0
+CSX.US,D,19980706,000000,1.8123,1.86163,1.80972,1.85173,11101254.554527,0
+CSX.US,D,19980707,000000,1.84895,1.86688,1.83201,1.83479,7913814.065977,0
+CSX.US,D,19980708,000000,1.83479,1.8546,1.82676,1.83924,14561577.977996,0
+CSX.US,D,19980709,000000,1.83766,1.83766,1.77228,1.80972,9962721.4416645,0
+CSX.US,D,19980710,000000,1.8123,1.81675,1.79724,1.80704,5341480.6552935,0
+CSX.US,D,19980713,000000,1.79724,1.80437,1.76762,1.77228,7681188.4602955,0
+CSX.US,D,19980714,000000,1.77228,1.78733,1.76237,1.77228,6840152.3771883,0
+CSX.US,D,19980715,000000,1.78733,1.79456,1.75514,1.75514,7737106.1843529,0
+CSX.US,D,19980716,000000,1.74533,1.76762,1.72027,1.76762,7166708.049825,0
+CSX.US,D,19980717,000000,1.76762,1.78208,1.75514,1.76762,8913656.6872942,0
+CSX.US,D,19980720,000000,1.76762,1.80437,1.73552,1.74008,7162238.2658711,0
+CSX.US,D,19980721,000000,1.74008,1.74008,1.72027,1.72561,7256186.5026797,0
+CSX.US,D,19980722,000000,1.73017,1.75236,1.71313,1.75236,7414997.078635,0
+CSX.US,D,19980723,000000,1.7704,1.7704,1.71313,1.71492,8949451.2986323,0
+CSX.US,D,19980724,000000,1.71313,1.71313,1.66033,1.69085,6963171.3701144,0
+CSX.US,D,19980727,000000,1.6855,1.71749,1.65855,1.70798,8551285.205157,0
+CSX.US,D,19980728,000000,1.70798,1.72561,1.67301,1.6855,6370420.278072,0
+CSX.US,D,19980729,000000,1.68817,1.70333,1.66321,1.66579,6430803.7483379,0
+CSX.US,D,19980730,000000,1.65855,1.69085,1.65855,1.66579,8403672.3061215,0
+CSX.US,D,19980731,000000,1.65052,1.65598,1.59148,1.60852,8783926.9618195,0
+CSX.US,D,19980803,000000,1.60595,1.62546,1.57365,1.60852,10703099.564851,0
+CSX.US,D,19980804,000000,1.60595,1.60852,1.5469,1.5469,20652386.418746,0
+CSX.US,D,19980805,000000,1.54145,1.55126,1.54145,1.5469,9763640.4137996,0
+CSX.US,D,19980806,000000,1.54402,1.59148,1.53442,1.59148,9683101.5288526,0
+CSX.US,D,19980807,000000,1.60148,1.67817,1.59337,1.66321,16536677.390011,0
+CSX.US,D,19980810,000000,1.67033,1.69085,1.66579,1.67579,19730833.658291,0
+CSX.US,D,19980811,000000,1.66033,1.66033,1.62546,1.64082,13689232.209049,0
+CSX.US,D,19980812,000000,1.64082,1.69252,1.64082,1.68084,7430649.397964,0
+CSX.US,D,19980813,000000,1.67033,1.69085,1.65052,1.65855,6788695.3521582,0
+CSX.US,D,19980814,000000,1.65855,1.66321,1.60148,1.62546,7110789.3163314,0
+CSX.US,D,19980817,000000,1.57108,1.60308,1.57108,1.59604,10946913.762526,0
+CSX.US,D,19980818,000000,1.5888,1.64082,1.58346,1.63101,6439742.3068094,0
+CSX.US,D,19980819,000000,1.63101,1.6433,1.61843,1.62011,4100057.7188424,0
+CSX.US,D,19980820,000000,1.63101,1.65321,1.62368,1.63814,3010737.6541068,0
+CSX.US,D,19980821,000000,1.61566,1.62288,1.56464,1.58266,10020858.916154,0
+CSX.US,D,19980824,000000,1.57275,1.60773,1.57275,1.59971,9723373.999635,0
+CSX.US,D,19980825,000000,1.61754,1.63269,1.56294,1.57989,9287205.657625,0
+CSX.US,D,19980826,000000,1.53788,1.56294,1.53788,1.55036,15847741.15031,0
+CSX.US,D,19980827,000000,1.54779,1.55036,1.52006,1.53254,13322394.980704,0
+CSX.US,D,19980828,000000,1.53254,1.54502,1.52808,1.52987,10917835.940353,0
+CSX.US,D,19980831,000000,1.54056,1.55206,1.47003,1.50223,11617959.762611,0
+CSX.US,D,19980901,000000,1.48241,1.51728,1.46289,1.5047,14834462.931788,0
+CSX.US,D,19980902,000000,1.5047,1.52273,1.49955,1.50767,15391441.620091,0
+CSX.US,D,19980903,000000,1.50223,1.52808,1.49955,1.50767,13134511.629758,0
+CSX.US,D,19980904,000000,1.50767,1.53788,1.49955,1.53788,9640610.3170742,0
+CSX.US,D,19980908,000000,1.56294,1.61288,1.54245,1.60773,14297630.573239,0
+CSX.US,D,19980909,000000,1.60773,1.62011,1.58533,1.59971,15427217.052139,0
+CSX.US,D,19980910,000000,1.59971,1.61754,1.57275,1.61754,12986878.541996,0
+CSX.US,D,19980911,000000,1.59802,1.6102,1.57732,1.6102,28268710.521022,0
+CSX.US,D,19980914,000000,1.62011,1.65231,1.61754,1.63993,14031454.333123,0
+CSX.US,D,19980915,000000,1.63002,1.67301,1.60308,1.67033,11045327.745543,0
+CSX.US,D,19980916,000000,1.6749,1.6749,1.62011,1.67301,9269292.2009751,0
+CSX.US,D,19980917,000000,1.66212,1.66212,1.62725,1.64507,10908872.145975,0
+CSX.US,D,19980918,000000,1.6426,1.65231,1.57008,1.61754,14425137.519972,0
+CSX.US,D,19980921,000000,1.59802,1.63002,1.56751,1.60773,5082001.0156179,0
+CSX.US,D,19980922,000000,1.60308,1.69085,1.57989,1.69085,12170437.374435,0
+CSX.US,D,19980923,000000,1.69085,1.71046,1.66846,1.70333,11224265.471963,0
+CSX.US,D,19980924,000000,1.70333,1.70333,1.67033,1.6749,7551452.678203,0
+CSX.US,D,19980925,000000,1.66499,1.6855,1.66212,1.6749,10993875.767694,0
+CSX.US,D,19980928,000000,1.69252,1.7275,1.68817,1.69252,7654340.4829193,0
+CSX.US,D,19980929,000000,1.71313,1.73285,1.69808,1.71492,8399195.4561134,0
+CSX.US,D,19980930,000000,1.71046,1.71749,1.65765,1.6855,15268402.438438,0
+CSX.US,D,19981001,000000,1.6749,1.68263,1.65765,1.6749,17350883.665595,0
+CSX.US,D,19981002,000000,1.68004,1.75791,1.67301,1.72294,15686700.72956,0
+CSX.US,D,19981005,000000,1.67817,1.67817,1.61754,1.63002,14257374.253437,0
+CSX.US,D,19981006,000000,1.63002,1.6426,1.59802,1.59971,13850277.676981,0
+CSX.US,D,19981007,000000,1.59971,1.59971,1.55493,1.56294,34898585.202862,0
+CSX.US,D,19981008,000000,1.54245,1.57275,1.53531,1.56294,23101686.704395,0
+CSX.US,D,19981009,000000,1.58266,1.61566,1.56464,1.58266,9853112.8100365,0
+CSX.US,D,19981012,000000,1.6102,1.6102,1.57275,1.5906,8423789.362223,0
+CSX.US,D,19981013,000000,1.5906,1.6102,1.57455,1.59971,11074403.548842,0
+CSX.US,D,19981014,000000,1.6102,1.65231,1.6102,1.62546,8875626.1745429,0
+CSX.US,D,19981015,000000,1.62546,1.7704,1.61754,1.7704,8209061.0622105,0
+CSX.US,D,19981016,000000,1.87579,1.87579,1.78288,1.79011,27288976.880316,0
+CSX.US,D,19981019,000000,1.78031,1.78031,1.69085,1.69085,14172369.622282,0
+CSX.US,D,19981020,000000,1.70055,1.75326,1.70055,1.7275,9631674.7869116,0
+CSX.US,D,19981021,000000,1.7275,1.7275,1.63002,1.64964,14662235.937917,0
+CSX.US,D,19981022,000000,1.65518,1.66212,1.56027,1.57989,21061724.953233,0
+CSX.US,D,19981023,000000,1.53254,1.56294,1.50767,1.5156,24021010.629492,0
+CSX.US,D,19981026,000000,1.53254,1.5576,1.52987,1.55206,13154632.723605,0
+CSX.US,D,19981027,000000,1.56294,1.57275,1.54779,1.56464,12863843.398089,0
+CSX.US,D,19981028,000000,1.56294,1.57455,1.54245,1.55206,14961971.897393,0
+CSX.US,D,19981029,000000,1.55036,1.55206,1.51728,1.54502,14836707.918128,0
+CSX.US,D,19981030,000000,1.54245,1.5906,1.54056,1.57275,11770054.558836,0
+CSX.US,D,19981102,000000,1.57275,1.6102,1.56464,1.57008,17306136.363677,0
+CSX.US,D,19981103,000000,1.58266,1.59802,1.57455,1.58703,16934828.341942,0
+CSX.US,D,19981104,000000,1.60308,1.67301,1.59971,1.67301,24314050.997964,0
+CSX.US,D,19981105,000000,1.65765,1.69252,1.64507,1.67301,13071872.069351,0
+CSX.US,D,19981106,000000,1.66846,1.69808,1.64775,1.67817,12555184.021685,0
+CSX.US,D,19981109,000000,1.67817,1.68451,1.65231,1.66499,21815533.626444,0
+CSX.US,D,19981110,000000,1.66499,1.66846,1.63993,1.64507,12420969.370712,0
+CSX.US,D,19981111,000000,1.63546,1.64775,1.60495,1.62725,16981790.34711,0
+CSX.US,D,19981112,000000,1.62725,1.64775,1.62546,1.6426,27143594.835512,0
+CSX.US,D,19981113,000000,1.63269,1.64775,1.62288,1.62546,9246947.3189509,0
+CSX.US,D,19981116,000000,1.63269,1.65518,1.59802,1.64775,13100953.92927,0
+CSX.US,D,19981117,000000,1.64775,1.68004,1.63814,1.65765,13335815.436364,0
+CSX.US,D,19981118,000000,1.65231,1.66846,1.6426,1.66212,10586796.351654,0
+CSX.US,D,19981119,000000,1.66212,1.71313,1.66212,1.70333,13467792.167051,0
+CSX.US,D,19981120,000000,1.76059,1.76603,1.74008,1.76237,21316721.686282,0
+CSX.US,D,19981123,000000,1.75415,1.76237,1.73454,1.74989,17109289.218353,0
+CSX.US,D,19981124,000000,1.74989,1.77228,1.73454,1.73919,9108253.7990971,0
+CSX.US,D,19981125,000000,1.73454,1.74989,1.72205,1.72928,6184760.7153043,0
+CSX.US,D,19981127,000000,1.72928,1.73285,1.71937,1.73285,3764545.3178807,0
+CSX.US,D,19981130,000000,1.72928,1.74196,1.68183,1.68183,8267223.7726078,0
+CSX.US,D,19981201,000000,1.68183,1.69174,1.67213,1.68897,13906191.363294,0
+CSX.US,D,19981202,000000,1.68897,1.69441,1.66667,1.69174,11893071.532889,0
+CSX.US,D,19981203,000000,1.68451,1.69897,1.66667,1.66667,11385329.109748,0
+CSX.US,D,19981204,000000,1.67213,1.68183,1.65419,1.66935,15505510.950746,0
+CSX.US,D,19981207,000000,1.66935,1.68451,1.65419,1.66935,11150470.630961,0
+CSX.US,D,19981208,000000,1.66667,1.68628,1.65141,1.66212,16896797.829191,0
+CSX.US,D,19981209,000000,1.65855,1.6749,1.65419,1.6749,12463461.591927,0
+CSX.US,D,19981210,000000,1.67213,1.70243,1.66667,1.69709,8772735.3415176,0
+CSX.US,D,19981211,000000,1.69174,1.71492,1.69174,1.70243,15335512.792234,0
+CSX.US,D,19981214,000000,1.70243,1.70243,1.66935,1.67657,12309118.781053,0
+CSX.US,D,19981215,000000,1.66667,1.66667,1.61566,1.64607,14494470.652509,0
+CSX.US,D,19981216,000000,1.62645,1.65419,1.62645,1.64607,24454965.277688,0
+CSX.US,D,19981217,000000,1.63636,1.68897,1.63369,1.68897,8575908.3849193,0
+CSX.US,D,19981218,000000,1.68897,1.69709,1.68451,1.68628,10852976.629517,0
+CSX.US,D,19981221,000000,1.68451,1.69709,1.67906,1.68183,9168653.4203439,0
+CSX.US,D,19981222,000000,1.68183,1.70243,1.66399,1.66667,15601686.00404,0
+CSX.US,D,19981223,000000,1.66667,1.66935,1.65141,1.66212,15000000.391273,0
+CSX.US,D,19981224,000000,1.66212,1.66212,1.65855,1.65855,5104396.3694574,0
+CSX.US,D,19981228,000000,1.66212,1.66212,1.61397,1.64428,12582031.999061,0
+CSX.US,D,19981229,000000,1.64428,1.67906,1.64428,1.67213,5462247.5958254,0
+CSX.US,D,19981230,000000,1.67213,1.68183,1.65855,1.66935,5576346.2001335,0
+CSX.US,D,19981231,000000,1.66935,1.67657,1.65419,1.6749,10680724.399738,0
+CSX.US,D,19990104,000000,1.68628,1.70432,1.67213,1.68451,13957641.322269,0
+CSX.US,D,19990105,000000,1.68897,1.69174,1.66935,1.67657,14409477.125153,0
+CSX.US,D,19990106,000000,1.68628,1.75791,1.68451,1.75415,12045176.423477,0
+CSX.US,D,19990107,000000,1.74722,1.74989,1.72205,1.73919,10486129.306807,0
+CSX.US,D,19990108,000000,1.73919,1.83577,1.73741,1.81061,12060836.818296,0
+CSX.US,D,19990111,000000,1.81061,1.82498,1.78031,1.78466,9591403.3255655,0
+CSX.US,D,19990112,000000,1.77485,1.78832,1.71492,1.7167,8191163.7565414,0
+CSX.US,D,19990113,000000,1.70432,1.72205,1.6749,1.68183,12432151.906087,0
+CSX.US,D,19990114,000000,1.68183,1.68451,1.63893,1.66212,10808234.374779,0
+CSX.US,D,19990115,000000,1.66935,1.67657,1.62645,1.64864,11635848.992789,0
+CSX.US,D,19990119,000000,1.65419,1.65419,1.57899,1.59604,14523557.559607,0
+CSX.US,D,19990120,000000,1.59604,1.59604,1.53621,1.55305,23618389.893608,0
+CSX.US,D,19990121,000000,1.53254,1.5586,1.47984,1.55573,42027268.796554,0
+CSX.US,D,19990122,000000,1.56564,1.62368,1.56564,1.61397,18505053.956242,0
+CSX.US,D,19990125,000000,1.61397,1.62368,1.57543,1.57899,13816716.948183,0
+CSX.US,D,19990126,000000,1.5888,1.62824,1.58079,1.60852,7757217.1838364,0
+CSX.US,D,19990127,000000,1.60852,1.61397,1.5254,1.5254,7681188.4602955,0
+CSX.US,D,19990128,000000,1.52808,1.54859,1.45289,1.47003,15807478.773892,0
+CSX.US,D,19990129,000000,1.51272,1.62368,1.50044,1.62368,15353407.069595,0
+CSX.US,D,19990201,000000,1.61932,1.61932,1.55573,1.57543,8271700.6226158,0
+CSX.US,D,19990202,000000,1.57543,1.67213,1.57543,1.621,20777653.426321,0
+CSX.US,D,19990203,000000,1.61566,1.67906,1.60148,1.64864,15447363.381893,0
+CSX.US,D,19990204,000000,1.65419,1.69441,1.65141,1.67906,21943044.610923,0
+CSX.US,D,19990205,000000,1.68183,1.72205,1.67906,1.70709,16995213.83108,0
+CSX.US,D,19990208,000000,1.70709,1.70957,1.63636,1.6417,11078874.342231,0
+CSX.US,D,19990209,000000,1.64428,1.65855,1.6111,1.64864,8137495.0565693,0
+CSX.US,D,19990210,000000,1.65419,1.66212,1.64428,1.65141,12479122.996183,0
+CSX.US,D,19990211,000000,1.65141,1.69441,1.65141,1.68451,15149855.248339,0
+CSX.US,D,19990212,000000,1.68451,1.68628,1.63369,1.64428,9454959.8392332,0
+CSX.US,D,19990216,000000,1.63369,1.65598,1.62645,1.65598,12347156.359858,0
+CSX.US,D,19990217,000000,1.65419,1.70957,1.63893,1.65419,19988062.255009,0
+CSX.US,D,19990218,000000,1.65419,1.65419,1.59881,1.61566,13648965.794884,0
+CSX.US,D,19990219,000000,1.61566,1.62645,1.60595,1.61932,12327019.115031,0
+CSX.US,D,19990222,000000,1.66399,1.67906,1.63893,1.64607,8627346.2306597,0
+CSX.US,D,19990223,000000,1.63101,1.67906,1.62368,1.62824,10457036.343091,0
+CSX.US,D,19990224,000000,1.63101,1.64082,1.61754,1.62368,9276029.1788677,0
+CSX.US,D,19990225,000000,1.6102,1.6102,1.59247,1.60495,12226363.173982,0
+CSX.US,D,19990226,000000,1.60495,1.61754,1.58703,1.59504,9701008.9288847,0
+CSX.US,D,19990301,000000,1.57989,1.59971,1.55948,1.59802,9703249.8774795,0
+CSX.US,D,19990302,000000,1.58703,1.5906,1.52184,1.56197,12798989.134434,0
+CSX.US,D,19990303,000000,1.57275,1.57455,1.51371,1.56197,8607209.9952685,0
+CSX.US,D,19990304,000000,1.58533,1.60495,1.57455,1.59971,8634049.8971542,0
+CSX.US,D,19990305,000000,1.59504,1.60495,1.58533,1.60495,5905154.9346007,0
+CSX.US,D,19990308,000000,1.59504,1.59504,1.53164,1.54948,10108102.477032,0
+CSX.US,D,19990309,000000,1.54948,1.58533,1.53164,1.54948,7461984.3197112,0
+CSX.US,D,19990310,000000,1.52897,1.55206,1.5262,1.53621,13848031.681205,0
+CSX.US,D,19990311,000000,1.53878,1.57455,1.53621,1.54402,8732485.0783338,0
+CSX.US,D,19990312,000000,1.55206,1.55948,1.53621,1.54245,5659116.9487484,0
+CSX.US,D,19990315,000000,1.5262,1.60308,1.5262,1.59971,15579330.018217,0
+CSX.US,D,19990316,000000,1.59971,1.60773,1.56751,1.59802,8837609.7938998,0
+CSX.US,D,19990317,000000,1.59247,1.59971,1.53878,1.53878,10691909.963421,0
+CSX.US,D,19990318,000000,1.54402,1.58266,1.53442,1.58266,5775428.2374348,0
+CSX.US,D,19990319,000000,1.58266,1.58533,1.54245,1.55948,10801518.595049,0
+CSX.US,D,19990322,000000,1.56197,1.57989,1.52462,1.52462,6840152.3771883,0
+CSX.US,D,19990323,000000,1.52184,1.54245,1.4736,1.49321,9343106.2212651,0
+CSX.US,D,19990324,000000,1.50391,1.50391,1.46289,1.48341,17733376.24158,0
+CSX.US,D,19990325,000000,1.48341,1.53621,1.48341,1.51371,9320762.3486772,0
+CSX.US,D,19990326,000000,1.50391,1.53621,1.49321,1.52462,9884440.6657296,0
+CSX.US,D,19990329,000000,1.5469,1.57989,1.5469,1.56464,9611544.6081382,0
+CSX.US,D,19990330,000000,1.56464,1.58266,1.5566,1.57455,10302719.77756,0
+CSX.US,D,19990331,000000,1.58533,1.59971,1.55206,1.58266,14646578.571407,0
+CSX.US,D,19990401,000000,1.60308,1.60308,1.5469,1.58703,11405462.31683,0
+CSX.US,D,19990405,000000,1.57732,1.60308,1.57732,1.59247,9018776.3556786,0
+CSX.US,D,19990406,000000,1.59247,1.59504,1.56197,1.57275,12311357.710775,0
+CSX.US,D,19990407,000000,1.56464,1.57989,1.5469,1.57455,6115416.4789681,0
+CSX.US,D,19990408,000000,1.57275,1.57989,1.51906,1.57732,6918423.0587604,0
+CSX.US,D,19990409,000000,1.56751,1.57275,1.52897,1.53164,4276780.7420113,0
+CSX.US,D,19990412,000000,1.5262,1.54245,1.50133,1.53621,8638520.6905444,0
+CSX.US,D,19990413,000000,1.53621,1.53878,1.49579,1.50936,7184606.3649304,0
+CSX.US,D,19990414,000000,1.49866,1.62368,1.49866,1.60495,23725760.604949,0
+CSX.US,D,19990415,000000,1.60495,1.74533,1.60308,1.72928,29633146.393781,0
+CSX.US,D,19990416,000000,1.73285,1.80874,1.7275,1.7704,18028622.228376,0
+CSX.US,D,19990419,000000,1.78832,1.92593,1.78832,1.85173,20656860.240445,0
+CSX.US,D,19990420,000000,1.85707,1.85975,1.77564,1.81874,20549504.670647,0
+CSX.US,D,19990421,000000,1.80874,1.82864,1.76237,1.79269,9685343.4868837,0
+CSX.US,D,19990422,000000,1.76762,1.77307,1.74533,1.75514,6493438.2615618,0
+CSX.US,D,19990423,000000,1.74533,1.77564,1.68897,1.69709,11022968.731409,0
+CSX.US,D,19990426,000000,1.68628,1.78832,1.6739,1.7596,11584391.96776,0
+CSX.US,D,19990427,000000,1.78832,1.85707,1.78555,1.85173,12998063.096243,0
+CSX.US,D,19990428,000000,1.85173,1.99923,1.85173,1.98141,16225765.961213,0
+CSX.US,D,19990429,000000,2.02172,2.05204,1.99923,2.01181,14906057.201645,0
+CSX.US,D,19990430,000000,2.04213,2.04669,1.98942,2.002,13997900.670379,0
+CSX.US,D,19990503,000000,1.99923,2.10117,1.99646,2.10117,13402914.68636,0
+CSX.US,D,19990504,000000,2.10563,2.19251,2.10563,2.17181,21258560.994758,0
+CSX.US,D,19990505,000000,2.15397,2.15763,2.10117,2.13604,21305549.245271,0
+CSX.US,D,19990506,000000,2.13337,2.13337,2.05481,2.0879,16458396.614075,0
+CSX.US,D,19990507,000000,2.0879,2.0977,1.99131,2.03242,28273181.314413,0
+CSX.US,D,19990510,000000,2.02698,2.05481,1.98586,2.00647,11942293.665943,0
+CSX.US,D,19990511,000000,2.05204,2.05748,2.01618,2.03777,15879056.892768,0
+CSX.US,D,19990512,000000,2.034,2.05204,2.02698,2.03242,8692219.6736057,0
+CSX.US,D,19990513,000000,2.02698,2.03966,2.002,2.01181,5428726.2350439,0
+CSX.US,D,19990514,000000,2.01181,2.0136,1.96079,1.98141,7708017.2583819,0
+CSX.US,D,19990517,000000,1.95624,1.95812,1.92057,1.92057,11273484.576706,0
+CSX.US,D,19990518,000000,1.93038,1.95812,1.89027,1.95812,15979717.880998,0
+CSX.US,D,19990519,000000,1.96892,2.02698,1.96079,1.98141,10477187.720026,0
+CSX.US,D,19990520,000000,2.02172,2.04669,2.00914,2.01618,6972112.9568947,0
+CSX.US,D,19990521,000000,2.02172,2.06719,2.00557,2.02598,11468085.726254,0
+CSX.US,D,19990524,000000,2.03688,2.05481,2.01618,2.02975,9976138.8690167,0
+CSX.US,D,19990525,000000,2.02975,2.05481,1.97347,1.97347,9756935.7378688,0
+CSX.US,D,19990526,000000,1.97347,1.97347,1.91166,1.94921,24311809.039933,0
+CSX.US,D,19990527,000000,1.94475,1.95465,1.85975,1.88393,10969283.880457,0
+CSX.US,D,19990528,000000,1.92237,1.94029,1.88125,1.9188,5578591.1864735,0
+CSX.US,D,19990601,000000,1.91603,1.96,1.91423,1.96,8974055.2991048,0
+CSX.US,D,19990602,000000,1.96,1.96536,1.91603,1.94187,8023415.631551,0
+CSX.US,D,19990603,000000,1.93682,1.95277,1.88393,1.91166,9202203.0453419,0
+CSX.US,D,19990604,000000,1.91603,1.97347,1.91603,1.97347,3637042.4088926,0
+CSX.US,D,19990607,000000,1.96536,1.98755,1.93682,1.96,3357432.5904436,0
+CSX.US,D,19990608,000000,1.97784,2.00122,1.94029,1.96,6565022.4370564,0
+CSX.US,D,19990609,000000,1.95723,1.98318,1.92681,1.93485,2507465.0149191,0
+CSX.US,D,19990610,000000,1.93485,1.96,1.91166,1.94475,3379812.8027385,0
+CSX.US,D,19990611,000000,1.92949,1.95723,1.80874,1.83479,9602589.8986859,0
+CSX.US,D,19990614,000000,1.88125,1.95465,1.87055,1.92424,13487915.279771,0
+CSX.US,D,19990615,000000,1.90879,1.95465,1.90879,1.94921,8929299.9216965,0
+CSX.US,D,19990616,000000,1.94029,1.95723,1.84995,1.86788,5636735.7270173,0
+CSX.US,D,19990617,000000,1.85797,1.89374,1.84271,1.85975,6225011.9879244,0
+CSX.US,D,19990618,000000,1.89106,1.92237,1.8651,1.87055,11933334.918744,0
+CSX.US,D,19990621,000000,1.85975,1.87055,1.84014,1.84995,7627495.5338521,0
+CSX.US,D,19990622,000000,1.84271,1.87322,1.83479,1.85797,5562926.7539088,0
+CSX.US,D,19990623,000000,1.85975,1.85975,1.83201,1.84271,7544737.907909,0
+CSX.US,D,19990624,000000,1.84548,1.85797,1.82231,1.82231,5117800.6741375,0
+CSX.US,D,19990625,000000,1.82676,1.82676,1.79169,1.79903,11291372.797449,0
+CSX.US,D,19990628,000000,1.82933,1.90879,1.82231,1.90452,14268565.873738,0
+CSX.US,D,19990629,000000,1.8651,1.8857,1.84548,1.85975,13865933.02462,0
+CSX.US,D,19990630,000000,1.84548,1.8651,1.83201,1.85529,14950774.220474,0
+CSX.US,D,19990701,000000,1.84548,1.95723,1.83766,1.93227,10861911.150242,0
+CSX.US,D,19990702,000000,1.98318,2.04391,1.94733,2.00557,14427362.317587,0
+CSX.US,D,19990706,000000,1.99576,1.99576,1.94029,1.95723,7077238.681897,0
+CSX.US,D,19990707,000000,1.95723,1.95723,1.90452,1.92237,5117800.6741375,0
+CSX.US,D,19990708,000000,1.92237,1.94475,1.89374,1.91423,4923202.5528984,0
+CSX.US,D,19990709,000000,1.90452,1.91423,1.87055,1.90195,4431116.4868311,0
+CSX.US,D,19990712,000000,1.91166,1.9188,1.88393,1.89374,6775282.9719876,0
+CSX.US,D,19990713,000000,1.88393,1.93227,1.88125,1.92424,16022210.102212,0
+CSX.US,D,19990714,000000,1.92237,1.95723,1.92237,1.94475,11412163.964452,0
+CSX.US,D,19990715,000000,1.94475,1.94475,1.89818,1.90642,8452881.3165027,0
+CSX.US,D,19990716,000000,1.94187,2.00122,1.92949,2.00122,10940204.039413,0
+CSX.US,D,19990719,000000,2.08522,2.10563,2.06006,2.09325,18590060.606271,0
+CSX.US,D,19990720,000000,2.10296,2.10296,2.04669,2.06274,9665223.4024733,0
+CSX.US,D,19990721,000000,2.06274,2.11098,1.99389,2.04213,10962560.025236,0
+CSX.US,D,19990722,000000,2.08522,2.08522,1.95277,2.00824,16699963.806538,0
+CSX.US,D,19990723,000000,2.00824,2.04946,2.00824,2.03688,15742609.36869,0
+CSX.US,D,19990726,000000,2.04391,2.07255,2.04213,2.06719,14020289.967602,0
+CSX.US,D,19990727,000000,2.06274,2.06274,2.034,2.04391,10669553.977599,0
+CSX.US,D,19990728,000000,2.034,2.08067,2.03163,2.06719,7721441.751788,0
+CSX.US,D,19990729,000000,2.0565,2.0565,2.0136,2.03688,11617959.762611,0
+CSX.US,D,19990730,000000,2.03688,2.03688,1.97784,1.98041,18030855.10148,0
+CSX.US,D,19990802,000000,2.02172,2.02419,2.0037,2.02172,7036970.2488599,0
+CSX.US,D,19990803,000000,2.0037,2.03163,1.99576,2.01618,8833127.8967104,0
+CSX.US,D,19990804,000000,2.00557,2.01618,1.98498,1.99131,14563812.869973,0
+CSX.US,D,19990805,000000,1.99389,2.01895,1.98041,2.0037,11148228.67293,0
+CSX.US,D,19990806,000000,1.99389,2.00824,1.97507,2.0037,4569797.8934492,0
+CSX.US,D,19990809,000000,2.0037,2.0136,1.95723,1.97507,7609595.1998741,0
+CSX.US,D,19990810,000000,1.97507,1.97507,1.89551,1.94029,16852060.621636,0
+CSX.US,D,19990811,000000,1.94029,1.94921,1.92424,1.94921,4455701.3080137,0
+CSX.US,D,19990812,000000,1.94921,1.9707,1.90195,1.90195,6471058.0492669,0
+CSX.US,D,19990813,000000,1.92237,1.93227,1.84014,1.88837,14476579.403458,0
+CSX.US,D,19990816,000000,1.88837,1.93227,1.88393,1.92424,14651060.468596,0
+CSX.US,D,19990817,000000,1.92237,1.92424,1.89374,1.9188,6437512.462014,0
+CSX.US,D,19990818,000000,1.90879,1.90879,1.87322,1.90195,11801367.272985,0
+CSX.US,D,19990819,000000,1.88125,1.88837,1.85272,1.88837,18856240.884132,0
+CSX.US,D,19990820,000000,1.88837,1.89106,1.86351,1.8857,6634368.6922651,0
+CSX.US,D,19990823,000000,1.8857,1.9188,1.87511,1.9188,8030128.3829722,0
+CSX.US,D,19990824,000000,1.91166,1.93227,1.89027,1.91603,6059486.6416752,0
+CSX.US,D,19990825,000000,1.93485,1.94475,1.89551,1.91423,5761994.6591018,0
+CSX.US,D,19990826,000000,1.90365,1.93227,1.8857,1.89374,6421854.0860671,0
+CSX.US,D,19990827,000000,1.87759,1.89374,1.87322,1.88313,6202651.9643555,0
+CSX.US,D,19990830,000000,1.88313,1.8857,1.85707,1.85707,8732485.0783338,0
+CSX.US,D,19990831,000000,1.86253,1.86965,1.79536,1.79823,15758268.754074,0
+CSX.US,D,19990901,000000,1.79823,1.85975,1.79536,1.8339,10477187.720026,0
+CSX.US,D,19990902,000000,1.77228,1.8339,1.76415,1.81874,24591402.707402,0
+CSX.US,D,19990903,000000,1.82864,1.88313,1.81061,1.86788,7520136.9357455,0
+CSX.US,D,19990907,000000,1.86788,1.86788,1.81597,1.84736,17265877.015567,0
+CSX.US,D,19990908,000000,1.84736,1.89374,1.83667,1.84895,12340437.551819,0
+CSX.US,D,19990909,000000,1.85173,1.85173,1.77228,1.77485,17359813.139141,0
+CSX.US,D,19990910,000000,1.78832,1.8027,1.76762,1.79011,11483748.139947,0
+CSX.US,D,19990913,000000,1.78031,1.80626,1.77228,1.79823,3587832.389075,0
+CSX.US,D,19990914,000000,1.78031,1.80626,1.77228,1.8027,8128523.1866998,0
+CSX.US,D,19990915,000000,1.81061,1.83924,1.81061,1.82132,12481352.840979,0
+CSX.US,D,19990916,000000,1.82132,1.82319,1.76415,1.77228,7363557.2140219,0
+CSX.US,D,19990917,000000,1.77228,1.81328,1.7695,1.79823,9175339.9264212,0
+CSX.US,D,19990920,000000,1.79269,1.80626,1.78208,1.79269,7784060.114031,0
+CSX.US,D,19990921,000000,1.79011,1.79011,1.76762,1.77228,10146129.961475,0
+CSX.US,D,19990922,000000,1.77228,1.8027,1.76762,1.8027,6721580.9606175,0
+CSX.US,D,19990923,000000,1.79269,1.80626,1.76762,1.76762,13613187.334527,0
+CSX.US,D,19990924,000000,1.75702,1.7596,1.70511,1.73117,7343421.9880671,0
+CSX.US,D,19990927,000000,1.73919,1.73919,1.71046,1.72294,9070238.4278903,0
+CSX.US,D,19990928,000000,1.72106,1.74909,1.68263,1.74722,11052044.534709,0
+CSX.US,D,19990929,000000,1.74722,1.7596,1.73364,1.74196,7712472.9102276,0
+CSX.US,D,19990930,000000,1.74722,1.79269,1.73919,1.74355,10832833.328071,0
+CSX.US,D,19991001,000000,1.72839,1.73919,1.67657,1.70511,6289888.4591791,0
+CSX.US,D,19991004,000000,1.70511,1.73364,1.70333,1.71749,10233361.409117,0
+CSX.US,D,19991005,000000,1.71749,1.73117,1.68718,1.70798,13062918.369336,0
+CSX.US,D,19991006,000000,1.70798,1.71313,1.68718,1.69709,8631818.0334862,0
+CSX.US,D,19991007,000000,1.69252,1.69709,1.67213,1.68451,7486580.2446933,0
+CSX.US,D,19991008,000000,1.68263,1.73642,1.68004,1.72561,12883976.605171,0
+CSX.US,D,19991011,000000,1.72294,1.72561,1.67657,1.68995,5001490.3948876,0
+CSX.US,D,19991012,000000,1.6749,1.6749,1.64864,1.65141,5468974.479355,0
+CSX.US,D,19991013,000000,1.65141,1.65141,1.59504,1.60495,10405595.469041,0
+CSX.US,D,19991014,000000,1.60495,1.60495,1.55393,1.57899,12541742.367861,0
+CSX.US,D,19991015,000000,1.60495,1.60495,1.54056,1.55393,4742031.9533743,0
+CSX.US,D,19991018,000000,1.5586,1.5586,1.5156,1.52006,8280651.2943229,0
+CSX.US,D,19991019,000000,1.52006,1.53254,1.45111,1.4941,29402761.736695,0
+CSX.US,D,19991020,000000,1.4941,1.49776,1.47697,1.4941,18654931.020908,0
+CSX.US,D,19991021,000000,1.47697,1.5254,1.47093,1.52006,7332238.4432556,0
+CSX.US,D,19991022,000000,1.52987,1.53788,1.50223,1.52273,6531458.6799501,0
+CSX.US,D,19991025,000000,1.52273,1.56651,1.50223,1.55036,20730685.364534,0
+CSX.US,D,19991026,000000,1.55036,1.55393,1.49955,1.51015,8730237.063685,0
+CSX.US,D,19991027,000000,1.50223,1.54056,1.49142,1.52987,13443177.062779,0
+CSX.US,D,19991028,000000,1.52987,1.62824,1.52987,1.60495,27342675.863378,0
+CSX.US,D,19991029,000000,1.60495,1.70333,1.60238,1.68263,20779892.356042,0
+CSX.US,D,19991101,000000,1.66212,1.67657,1.63814,1.66212,13713845.294448,0
+CSX.US,D,19991102,000000,1.65141,1.65598,1.61754,1.62546,9092595.4231502,0
+CSX.US,D,19991103,000000,1.61566,1.61566,1.5898,1.60495,13865933.02462,0
+CSX.US,D,19991104,000000,1.59504,1.62011,1.58703,1.60773,12481352.840979,0
+CSX.US,D,19991105,000000,1.61288,1.62011,1.57455,1.60495,7446316.8588376,0
+CSX.US,D,19991108,000000,1.58446,1.62288,1.58446,1.61566,9208911.759018,0
+CSX.US,D,19991109,000000,1.64607,1.66935,1.64607,1.66935,13400684.841565,0
+CSX.US,D,19991110,000000,1.66212,1.67657,1.63636,1.65419,11559777.872923,0
+CSX.US,D,19991111,000000,1.65419,1.68451,1.64607,1.66667,7110789.3163314,0
+CSX.US,D,19991112,000000,1.66667,1.68718,1.66212,1.68263,4632423.3217462,0
+CSX.US,D,19991115,000000,1.66667,1.70333,1.66667,1.69252,5229648.2354877,0
+CSX.US,D,19991117,000000,1.66935,1.67213,1.61288,1.63369,5972258.2223419,0
+CSX.US,D,19991118,000000,1.63369,1.64428,1.5898,1.62546,5301218.2788741,0
+CSX.US,D,19991119,000000,1.64428,1.64428,1.6102,1.61566,9846409.1435419,0
+CSX.US,D,19991122,000000,1.60773,1.60942,1.59425,1.59971,12968978.208017,0
+CSX.US,D,19991123,000000,1.59694,1.59694,1.56851,1.56851,9481798.7316827,0
+CSX.US,D,19991124,000000,1.57275,1.57275,1.52184,1.55493,5124511.4066862,0
+CSX.US,D,19991126,000000,1.52987,1.55206,1.5262,1.53968,2203264.3186697,0
+CSX.US,D,19991129,000000,1.52987,1.52987,1.48795,1.50847,8130780.2862754,0
+CSX.US,D,19991130,000000,1.51906,1.55493,1.46903,1.47547,14568301.833216,0
+CSX.US,D,19991201,000000,1.48795,1.50391,1.462,1.48498,9967193.244491,0
+CSX.US,D,19991202,000000,1.48795,1.49776,1.45645,1.45923,8303007.2801464,0
+CSX.US,D,19991203,000000,1.44834,1.51906,1.44834,1.50579,10917835.940353,0
+CSX.US,D,19991206,000000,1.47181,1.48498,1.45923,1.47547,6598560.9582551,0
+CSX.US,D,19991207,000000,1.47181,1.47984,1.45923,1.462,6987769.3139691,0
+CSX.US,D,19991208,000000,1.46468,1.47547,1.45645,1.46903,9504188.0289043,0
+CSX.US,D,19991209,000000,1.46903,1.48241,1.46726,1.47181,10414557.244548,0
+CSX.US,D,19991210,000000,1.47181,1.47984,1.46726,1.47697,8278410.3457282,0
+CSX.US,D,19991213,000000,1.46903,1.48795,1.462,1.46726,16545613.929609,0
+CSX.US,D,19991214,000000,1.46468,1.46726,1.44318,1.44834,8001026.3343295,0
+CSX.US,D,19991215,000000,1.45923,1.46468,1.45111,1.45488,15836553.567753,0
+CSX.US,D,19991216,000000,1.45488,1.46903,1.44675,1.45488,7922745.5583944,0
+CSX.US,D,19991217,000000,1.45111,1.48241,1.44675,1.45111,20451084.631013,0
+CSX.US,D,19991220,000000,1.46726,1.48241,1.41535,1.4198,8012218.9640676,0
+CSX.US,D,19991221,000000,1.2081,1.27239,1.19532,1.20265,77878752.785418,0
+CSX.US,D,19991222,000000,1.20265,1.21068,1.1971,1.20533,40524150.50774,0
+CSX.US,D,19991223,000000,1.22406,1.28864,1.21255,1.25179,15391441.620091,0
+CSX.US,D,19991227,000000,1.25179,1.35274,1.25179,1.30895,15946168.255999,0
+CSX.US,D,19991228,000000,1.30359,1.33946,1.30359,1.33222,11392028.738497,0
+CSX.US,D,19991229,000000,1.30637,1.32688,1.28042,1.28577,9531011.7798091,0
+CSX.US,D,19991230,000000,1.28864,1.3143,1.28042,1.29924,9407984.7113927,0
+CSX.US,D,19991231,000000,1.29924,1.30637,1.26784,1.30092,8141962.8216506,0
+CSX.US,D,20000103,000000,1.30092,1.32441,1.25456,1.28309,11331633.154995,0
+CSX.US,D,20000104,000000,1.24742,1.27596,1.22573,1.24376,9454959.8392332,0
+CSX.US,D,20000105,000000,1.25179,1.28042,1.23387,1.27061,12671495.310372,0
+CSX.US,D,20000106,000000,1.27061,1.38672,1.25179,1.32688,19775576.922463,0
+CSX.US,D,20000107,000000,1.32688,1.32965,1.31173,1.32688,12687126.431538,0
+CSX.US,D,20000110,000000,1.32242,1.32965,1.31627,1.32688,10631518.417665,0
+CSX.US,D,20000111,000000,1.32688,1.35561,1.32688,1.32688,12472414.282507,0
+CSX.US,D,20000112,000000,1.32688,1.3447,1.32441,1.33222,11915439.631949,0
+CSX.US,D,20000113,000000,1.32688,1.37156,1.32242,1.35114,11613489.978658,0
+CSX.US,D,20000114,000000,1.33222,1.35274,1.32688,1.33758,10495083.006824,0
+CSX.US,D,20000118,000000,1.32688,1.33946,1.31627,1.31627,9273785.2019641,0
+CSX.US,D,20000119,000000,1.31627,1.32688,1.30092,1.31627,41067688.551656,0
+CSX.US,D,20000120,000000,1.30359,1.31173,1.24376,1.25713,19285712.625701,0
+CSX.US,D,20000121,000000,1.31173,1.31173,1.26784,1.27239,11311513.070585,0
+CSX.US,D,20000124,000000,1.29924,1.29924,1.24912,1.26784,10535339.326624,0
+CSX.US,D,20000125,000000,1.26784,1.29924,1.24108,1.24742,20533839.228646,0
+CSX.US,D,20000126,000000,1.27061,1.27596,1.2284,1.24108,52909327.285987,0
+CSX.US,D,20000127,000000,1.24108,1.27061,1.23664,1.25981,17925729.376479,0
+CSX.US,D,20000128,000000,1.24376,1.24376,1.18472,1.2081,19028483.019547,0
+CSX.US,D,20000131,000000,1.21791,1.23117,1.20533,1.21255,12315841.626838,0
+CSX.US,D,20000201,000000,1.21255,1.21612,1.19532,1.19987,5891733.4695033,0
+CSX.US,D,20000202,000000,1.19987,1.19987,1.16055,1.17233,9723373.999635,0
+CSX.US,D,20000203,000000,1.1769,1.18472,1.15064,1.15618,8754835.0075397,0
+CSX.US,D,20000204,000000,1.16589,1.1769,1.1437,1.14807,29856831.42212,0
+CSX.US,D,20000207,000000,1.14807,1.15618,1.08368,1.08368,14841181.739826,0
+CSX.US,D,20000208,000000,1.05772,1.07822,1.02661,1.02661,41157147.825222,0
+CSX.US,D,20000209,000000,1.05505,1.0704,1.02661,1.03721,34636878.7467,0
+CSX.US,D,20000210,000000,0.985303,1.00323,0.948649,0.954097,39560078.27129,0
+CSX.US,D,20000211,000000,0.954097,0.956673,0.876331,0.896738,23430510.580407,0
+CSX.US,D,20000214,000000,0.891487,0.925566,0.870882,0.906645,65958822.171353,0
+CSX.US,D,20000215,000000,0.922792,0.93785,0.906645,0.912985,19516094.254479,0
+CSX.US,D,20000216,000000,0.917344,0.935373,0.902187,0.910212,25184163.893807,0
+CSX.US,D,20000217,000000,0.912985,0.943398,0.889605,0.933491,24551134.274365,0
+CSX.US,D,20000218,000000,0.928043,0.928043,0.894063,0.904862,15890236.399834,0
+CSX.US,D,20000222,000000,0.894063,0.943398,0.894063,0.929827,16386806.381963,0
+CSX.US,D,20000223,000000,0.912985,0.912985,0.881681,0.886139,19784514.471498,0
+CSX.US,D,20000224,000000,0.883463,0.899413,0.839677,0.899413,28159098.861085,0
+CSX.US,D,20000225,000000,0.891487,0.899413,0.873558,0.881681,25434671.663612,0
+CSX.US,D,20000228,000000,0.881681,0.920117,0.873558,0.902187,17299426.640565,0
+CSX.US,D,20000229,000000,0.902187,0.935373,0.902187,0.920117,39844157.873693,0
+CSX.US,D,20000301,000000,0.920117,0.948649,0.904862,0.933491,20659116.330584,0
+CSX.US,D,20000302,000000,0.933491,0.93785,0.902187,0.912985,14966453.794583,0
+CSX.US,D,20000303,000000,0.922792,0.97183,0.917344,0.948649,13897238.672713,0
+CSX.US,D,20000306,000000,0.929827,0.929827,0.912985,0.925566,10488365.208221,0
+CSX.US,D,20000307,000000,0.917344,0.917344,0.878114,0.881681,13087521.360373,0
+CSX.US,D,20000308,000000,0.886139,0.951322,0.886139,0.943398,46860994.91547,0
+CSX.US,D,20000309,000000,0.933491,0.933491,0.902187,0.917344,7900388.5631345,0
+CSX.US,D,20000310,000000,0.912985,0.935373,0.910212,0.922792,6721580.9606175,0
+CSX.US,D,20000313,000000,0.925566,0.925566,0.894063,0.906645,7806439.3168896,0
+CSX.US,D,20000314,000000,0.896738,0.904862,0.889605,0.894063,13711595.260927,0
+CSX.US,D,20000315,000000,0.894063,0.969353,0.891487,0.969353,11557549.037565,0
+CSX.US,D,20000316,000000,0.964896,1.01839,0.956673,1.01373,21229496.295259,0
+CSX.US,D,20000317,000000,1.03721,1.05505,1.01839,1.0496,23877867.51441,0
+CSX.US,D,20000320,000000,1.05772,1.06217,1.02117,1.03186,9810604.4378408,0
+CSX.US,D,20000321,000000,1.04167,1.05772,1.0166,1.04167,17617060.915148,0
+CSX.US,D,20000322,000000,1.04167,1.05505,1.02374,1.03186,11123613.568659,0
+CSX.US,D,20000323,000000,1.03186,1.04692,1.01026,1.02918,8965110.6840154,0
+CSX.US,D,20000324,000000,1.02918,1.03375,1.00055,1.00849,14011337.277021,0
+CSX.US,D,20000327,000000,1.0166,1.02374,0.995111,1.00323,15268402.438438,0
+CSX.US,D,20000328,000000,0.985303,1.00055,0.956673,0.981736,10427977.70021,0
+CSX.US,D,20000329,000000,0.979854,0.993525,0.974504,0.987085,9542196.3340569,0
+CSX.US,D,20000330,000000,0.981736,0.993525,0.964896,0.993525,12709512.700451,0
+CSX.US,D,20000331,000000,0.964896,1.01026,0.958654,0.974504,20012673.321534,0
+CSX.US,D,20000403,000000,0.985303,0.985303,0.945875,0.954097,16386806.381963,0
+CSX.US,D,20000404,000000,0.954097,0.964896,0.935373,0.956673,21216061.707489,0
+CSX.US,D,20000405,000000,0.954097,1.00055,0.93785,0.98986,14183563.261456,0
+CSX.US,D,20000406,000000,0.98986,1.01839,0.974504,0.981736,15147626.41298,0
+CSX.US,D,20000407,000000,0.969353,0.979854,0.933491,0.93785,18115863.770381,0
+CSX.US,D,20000410,000000,0.93785,0.951322,0.920117,0.925566,17677438.328796,0
+CSX.US,D,20000411,000000,0.933491,0.954097,0.920117,0.929827,32755722.524312,0
+CSX.US,D,20000412,000000,0.912985,0.941517,0.889605,0.904862,29100796.941859,0
+CSX.US,D,20000413,000000,0.912985,0.925566,0.865532,0.902187,63927806.044717,0
+CSX.US,D,20000414,000000,0.912985,0.912985,0.865532,0.883463,25439159.61742,0
+CSX.US,D,20000417,000000,0.873558,0.891487,0.865532,0.865532,16950489.746197,0
+CSX.US,D,20000418,000000,0.854734,0.883463,0.852952,0.873558,11354001.254055,0
+CSX.US,D,20000419,000000,0.878114,0.912985,0.865532,0.873558,9338660.6637826,0
+CSX.US,D,20000420,000000,0.868208,0.878114,0.852952,0.854734,14928411.168596,0
+CSX.US,D,20000424,000000,0.860084,0.912985,0.854734,0.868208,13550543.736376,0
+CSX.US,D,20000425,000000,0.862857,0.917344,0.860084,0.902187,17941388.761861,0
+CSX.US,D,20000426,000000,0.902187,0.922792,0.902187,0.906645,12568592.364111,0
+CSX.US,D,20000427,000000,0.902187,0.902187,0.860084,0.865532,19670435.04648,0
+CSX.US,D,20000428,000000,0.862857,0.868208,0.845026,0.868208,19276755.897377,0
+CSX.US,D,20000501,000000,0.8583,0.883463,0.854734,0.878114,12447801.197108,0
+CSX.US,D,20000502,000000,0.870882,0.878114,0.854734,0.873558,17489539.836306,0
+CSX.US,D,20000503,000000,0.878114,0.878114,0.852952,0.852952,24399036.44983,0
+CSX.US,D,20000504,000000,0.852952,0.852952,0.818971,0.827095,14651060.468596,0
+CSX.US,D,20000505,000000,0.829869,0.8477,0.818971,0.83512,18871908.345005,0
+CSX.US,D,20000508,000000,0.8583,0.876331,0.852952,0.865532,17822838.543453,0
+CSX.US,D,20000509,000000,0.870882,0.914668,0.870882,0.904862,22555898.626958,0
+CSX.US,D,20000510,000000,0.902187,0.928043,0.891487,0.896738,34692799.499066,0
+CSX.US,D,20000511,000000,0.929827,0.929827,0.906645,0.925566,23186687.297806,0
+CSX.US,D,20000512,000000,0.925566,0.964896,0.925566,0.945875,27727403.331339,0
+CSX.US,D,20000515,000000,0.964896,0.964896,0.935373,0.93785,10510739.363897,0
+CSX.US,D,20000516,000000,0.943398,0.969353,0.93785,0.962022,7491040.9437205,0
+CSX.US,D,20000517,000000,0.954097,0.974504,0.954097,0.962022,10278101.64498,0
+CSX.US,D,20000518,000000,0.969353,0.977278,0.958654,0.958654,10732181.424768,0
+CSX.US,D,20000519,000000,0.966481,0.97183,0.956673,0.962022,11698472.402214,0
+CSX.US,D,20000522,000000,0.977278,0.979854,0.925566,0.925566,9636157.6935375,0
+CSX.US,D,20000523,000000,0.940623,0.943398,0.928043,0.93785,7741573.9494341,0
+CSX.US,D,20000524,000000,0.956673,0.958654,0.935373,0.943398,8725764.2514221,0
+CSX.US,D,20000525,000000,0.945875,0.948649,0.908427,0.913777,9025504.2486445,0
+CSX.US,D,20000526,000000,0.912094,0.929827,0.912094,0.917344,10837315.22526,0
+CSX.US,D,20000530,000000,0.935373,0.943398,0.925566,0.928043,19171630.172374,0
+CSX.US,D,20000531,000000,0.93785,0.943398,0.913777,0.913777,11629133.213059,0
+CSX.US,D,20000601,000000,0.925566,0.953206,0.920117,0.945875,15823150.27251,0
+CSX.US,D,20000602,000000,0.935373,0.97183,0.9326,0.956673,18223233.472288,0
+CSX.US,D,20000605,000000,0.945875,0.964896,0.929827,0.929827,10289289.227537,0
+CSX.US,D,20000606,000000,0.925566,0.93785,0.920117,0.925566,14604088.369064,0
+CSX.US,D,20000607,000000,0.917344,0.925566,0.898522,0.898522,12986878.541996,0
+CSX.US,D,20000608,000000,0.898522,0.898522,0.846017,0.851167,24877713.164036,0
+CSX.US,D,20000609,000000,0.853843,0.890596,0.851167,0.869099,22220391.273178,0
+CSX.US,D,20000612,000000,0.87534,0.890596,0.87534,0.877222,22754980.66426,0
+CSX.US,D,20000613,000000,0.883463,0.90397,0.877222,0.885247,37741548.486635,0
+CSX.US,D,20000614,000000,0.885247,0.895946,0.856617,0.861966,32646116.920993,0
+CSX.US,D,20000615,000000,0.883463,0.887822,0.867316,0.872764,22298694.256711,0
+CSX.US,D,20000616,000000,0.872764,0.883463,0.867316,0.869099,17194301.925,0
+CSX.US,D,20000619,000000,0.872764,0.87534,0.846017,0.846017,11228735.255917,0
+CSX.US,D,20000620,000000,0.846017,0.848494,0.824321,0.830661,10667305.96295,0
+CSX.US,D,20000621,000000,0.824321,0.848494,0.819962,0.822439,9421414.2519804,0
+CSX.US,D,20000622,000000,0.832345,0.848494,0.819962,0.832345,22822093.036928,0
+CSX.US,D,20000623,000000,0.832345,0.851167,0.832345,0.848494,17192075.108513,0
+CSX.US,D,20000626,000000,0.848494,0.861966,0.830661,0.836011,13841329.024146,0
+CSX.US,D,20000627,000000,0.843244,0.86375,0.836011,0.86375,11358481.132372,0
+CSX.US,D,20000628,000000,0.913777,0.974504,0.912094,0.967471,84029959.837979,0
+CSX.US,D,20000629,000000,0.966481,0.966481,0.928043,0.945875,27924224.231319,0
+CSX.US,D,20000630,000000,0.948649,0.950332,0.883463,0.890596,26971367.841642,0
+CSX.US,D,20000703,000000,0.913777,0.93785,0.912094,0.93785,12107816.993319,0
+CSX.US,D,20000705,000000,0.977278,1.03018,0.956673,1.01373,28698184.281465,0
+CSX.US,D,20000706,000000,1.01373,1.0382,0.990751,1.00323,18207555.917051,0
+CSX.US,D,20000707,000000,1.01373,1.02196,0.998082,1.01373,11282441.305031,0
+CSX.US,D,20000710,000000,1.01918,1.0382,1.0166,1.02196,9356542.8279069,0
+CSX.US,D,20000711,000000,1.01918,1.02196,0.993525,0.998082,18243359.613315,0
+CSX.US,D,20000712,000000,1.00948,1.01373,0.990751,1.00323,15990913.539045,0
+CSX.US,D,20000713,000000,1.00948,1.00948,0.970146,0.97183,16847598.913172,0
+CSX.US,D,20000714,000000,1.00323,1.01373,0.987977,1.00323,20399631.643727,0
+CSX.US,D,20000717,000000,1.03018,1.06673,1.00679,1.0176,25998358.056156,0
+CSX.US,D,20000718,000000,1.01126,1.02731,1.00155,1.00323,20090987.408868,0
+CSX.US,D,20000719,000000,1.00948,1.03979,0.974504,0.982627,14489999.859119,0
+CSX.US,D,20000720,000000,0.987977,0.995111,0.966481,0.974504,10029816.653915,0
+CSX.US,D,20000721,000000,0.970146,0.985303,0.950332,0.966481,10745599.861556,0
+CSX.US,D,20000724,000000,0.974504,0.974504,0.953206,0.970146,12246495.371628,0
+CSX.US,D,20000725,000000,0.979854,0.979854,0.928043,0.940623,12539522.617429,0
+CSX.US,D,20000726,000000,0.93785,1.01126,0.93785,1.00948,25783621.680654,0
+CSX.US,D,20000727,000000,0.998082,1.04246,0.995111,1.03285,23759316.286565,0
+CSX.US,D,20000728,000000,1.03285,1.03464,1.02196,1.03464,18368605.422728,0
+CSX.US,D,20000731,000000,1.04246,1.07912,1.03979,1.04246,19853853.660653,0
+CSX.US,D,20000801,000000,1.05138,1.07485,1.04246,1.07218,14787490.832256,0
+CSX.US,D,20000802,000000,1.07485,1.07912,1.06129,1.06961,13109887.440559,0
+CSX.US,D,20000803,000000,1.07485,1.11151,1.07218,1.08258,14042636.868497,0
+CSX.US,D,20000804,000000,1.12379,1.12379,1.10339,1.12122,18726518.224711,0
+CSX.US,D,20000807,000000,1.12122,1.13746,1.11379,1.13202,13839100.188787,0
+CSX.US,D,20000808,000000,1.13202,1.16144,1.11151,1.15311,16997460.836293,0
+CSX.US,D,20000809,000000,1.13559,1.13559,1.09616,1.13559,15429465.066788,0
+CSX.US,D,20000810,000000,1.14113,1.15064,1.10616,1.11379,16089302.286155,0
+CSX.US,D,20000811,000000,1.11677,1.11677,1.09616,1.10616,9067976.2811332,0
+CSX.US,D,20000814,000000,1.12925,1.13559,1.10616,1.12925,7674470.6616927,0
+CSX.US,D,20000815,000000,1.12122,1.12379,1.09616,1.09913,8088272.9235161,0
+CSX.US,D,20000816,000000,1.10339,1.10894,1.07218,1.08715,8376823.3193092,0
+CSX.US,D,20000817,000000,1.09081,1.09081,1.07218,1.07912,12047416.362636,0
+CSX.US,D,20000818,000000,1.07485,1.10071,1.07218,1.09913,7202500.6422904,0
+CSX.US,D,20000821,000000,1.09259,1.10071,1.07744,1.07744,6985525.3370654,0
+CSX.US,D,20000822,000000,1.08258,1.11924,1.06961,1.11924,9484036.6519685,0
+CSX.US,D,20000823,000000,1.12925,1.12925,1.08615,1.08992,11864006.83339,0
+CSX.US,D,20000824,000000,1.08169,1.0917,1.07397,1.08615,8989701.561816,0
+CSX.US,D,20000825,000000,1.08615,1.08615,1.06861,1.07654,4601108.5887252,0
+CSX.US,D,20000828,000000,1.06505,1.07654,1.0496,1.06317,10271391.921867,0
+CSX.US,D,20000829,000000,1.06317,1.06317,1.03375,1.03632,9240234.5675296,0
+CSX.US,D,20000830,000000,1.03375,1.03899,1.0283,1.03107,8356687.0839179,0
+CSX.US,D,20000831,000000,1.03107,1.03107,1.01026,1.01026,9063518.6104149,0
+CSX.US,D,20000901,000000,1.01562,1.02017,0.999666,1.0176,9584709.753434,0
+CSX.US,D,20000905,000000,1.00412,1.04435,1.00235,1.0283,7464204.0701436,0
+CSX.US,D,20000906,000000,1.0283,1.07654,1.02572,1.04435,7526845.6494216,0
+CSX.US,D,20000907,000000,1.06059,1.06059,1.00948,1.02017,7714720.9248764,0
+CSX.US,D,20000908,000000,1.01562,1.02572,1.00235,1.00948,11396510.635686,0
+CSX.US,D,20000911,000000,1.00412,1.01562,1.00412,1.00948,9378912.9458389,0
+CSX.US,D,20000912,000000,1.01562,1.02274,1.00412,1.01225,5728448.0624127,0
+CSX.US,D,20000913,000000,1.00769,1.05505,1.00769,1.03632,9584709.753434,0
+CSX.US,D,20000914,000000,1.03107,1.03107,1.00235,1.00769,9920206.0034148,0
+CSX.US,D,20000915,000000,0.982627,1.00769,0.979854,0.996105,30973006.530286,0
+CSX.US,D,20000918,000000,0.999666,1.01562,0.994415,0.999666,12796761.30851,0
+CSX.US,D,20000919,000000,1.00235,1.00769,0.970146,0.972722,28807770.705493,0
+CSX.US,D,20000920,000000,0.970146,0.970146,0.948649,0.951322,9645084.1387732,0
+CSX.US,D,20000921,000000,0.954097,0.967471,0.924674,0.9326,10043248.213376,0
+CSX.US,D,20000922,000000,0.927151,0.954097,0.920117,0.929827,8944980.5052421,0
+CSX.US,D,20000925,000000,0.929827,0.943398,0.908427,0.913777,12226363.173982,0
+CSX.US,D,20000926,000000,0.913777,0.917344,0.895946,0.900404,7589455.936174,0
+CSX.US,D,20000927,000000,0.89763,0.912094,0.89238,0.90397,8486427.913192,0
+CSX.US,D,20000928,000000,0.895946,0.935373,0.895946,0.921901,7365783.0210722,0
+CSX.US,D,20000929,000000,0.917344,0.943398,0.913777,0.927151,7003426.6804796,0
+CSX.US,D,20001002,000000,0.927151,0.927151,0.874349,0.876331,11671634.519201,0
+CSX.US,D,20001003,000000,0.890596,0.929827,0.879798,0.89238,14255144.408642,0
+CSX.US,D,20001004,000000,0.90397,0.979854,0.89763,0.948649,15568145.463969,0
+CSX.US,D,20001005,000000,0.940623,0.959545,0.935373,0.935373,6759626.6149134,0
+CSX.US,D,20001006,000000,0.935373,0.962022,0.935373,0.951322,10924539.606848,0
+CSX.US,D,20001009,000000,0.951322,0.964896,0.951322,0.951322,17071274.856583,0
+CSX.US,D,20001010,000000,0.943398,0.972722,0.943398,0.962022,11043094.872438,0
+CSX.US,D,20001011,000000,0.964896,0.967471,0.913777,0.935373,9161953.7915946,0
+CSX.US,D,20001012,000000,0.929827,0.929827,0.89238,0.924674,12888443.360816,0
+CSX.US,D,20001013,000000,0.920117,0.920117,0.89238,0.90397,11204139.330934,0
+CSX.US,D,20001016,000000,0.90397,0.920117,0.89763,0.908427,7195788.9003055,0
+CSX.US,D,20001017,000000,0.90397,0.90397,0.884257,0.890596,6222785.1714378,0
+CSX.US,D,20001018,000000,0.887822,0.887822,0.852952,0.871773,8678785.0858364,0
+CSX.US,D,20001019,000000,0.871773,0.89238,0.86375,0.890596,7370261.8899529,0
+CSX.US,D,20001020,000000,0.890596,0.900404,0.890596,0.900404,9526543.0052916,0
+CSX.US,D,20001023,000000,0.895946,0.908427,0.882472,0.884257,11886362.819213,0
+CSX.US,D,20001024,000000,0.884257,0.956673,0.879798,0.954097,32646116.920993,0
+CSX.US,D,20001025,000000,0.951322,0.954097,0.929827,0.951322,13503575.67459,0
+CSX.US,D,20001026,000000,0.951322,0.982627,0.948649,0.972722,17391145.032578,0
+CSX.US,D,20001027,000000,0.972722,0.996105,0.972722,0.982627,12877278.995294,0
+CSX.US,D,20001030,000000,0.994415,1.04167,0.994415,1.03899,20097667.858328,0
+CSX.US,D,20001031,000000,1.04167,1.08169,1.03899,1.07654,19196244.267209,0
+CSX.US,D,20001101,000000,1.07654,1.0917,1.07654,1.08368,13396193.859448,0
+CSX.US,D,20001102,000000,1.08368,1.11835,1.08368,1.09823,10750072.673819,0
+CSX.US,D,20001103,000000,1.10616,1.12925,1.10616,1.10814,11192974.965413,0
+CSX.US,D,20001106,000000,1.09823,1.12558,1.09823,1.1129,9054577.0236346,0
+CSX.US,D,20001107,000000,1.11151,1.13202,1.10814,1.1129,13642249.005718,0
+CSX.US,D,20001108,000000,1.10616,1.10814,1.0917,1.10339,9072478.3670487,0
+CSX.US,D,20001109,000000,1.10339,1.10814,1.0917,1.10814,6627654.9314076,0
+CSX.US,D,20001110,000000,1.10814,1.10814,1.08615,1.08992,12673713.041931,0
+CSX.US,D,20001113,000000,1.08169,1.09823,1.07397,1.09437,9484036.6519685,0
+CSX.US,D,20001114,000000,1.09437,1.13746,1.09437,1.13202,15782870.735674,0
+CSX.US,D,20001115,000000,1.12657,1.15064,1.12657,1.1455,11298078.482816,0
+CSX.US,D,20001116,000000,1.13469,1.16867,1.12925,1.14024,8466295.7155461,0
+CSX.US,D,20001117,000000,1.12122,1.1455,1.11587,1.12379,12879514.896708,0
+CSX.US,D,20001120,000000,1.12657,1.12657,1.08992,1.09437,13293318.167968,0
+CSX.US,D,20001121,000000,1.07822,1.09437,1.07565,1.08368,15950638.039953,0
+CSX.US,D,20001122,000000,1.09437,1.09437,1.06505,1.07822,11946754.36497,0
+CSX.US,D,20001124,000000,1.07822,1.1026,1.07317,1.09715,6417386.320986,0
+CSX.US,D,20001127,000000,1.09715,1.11072,1.08615,1.10814,10984956.388512,0
+CSX.US,D,20001128,000000,1.10814,1.11835,1.09992,1.11835,10899938.634685,0
+CSX.US,D,20001129,000000,1.13202,1.15618,1.13202,1.14282,13892781.001995,0
+CSX.US,D,20001130,000000,1.14807,1.16422,1.1129,1.11587,22262886.522701,0
+CSX.US,D,20001201,000000,1.11587,1.11835,1.0917,1.09715,14089617.043521,0
+CSX.US,D,20001204,000000,1.08912,1.15311,1.0809,1.13746,27725170.458234,0
+CSX.US,D,20001205,000000,1.13746,1.19086,1.13469,1.16422,19547389.80821,0
+CSX.US,D,20001206,000000,1.16689,1.17233,1.12122,1.12379,12280038.940009,0
+CSX.US,D,20001207,000000,1.11835,1.12657,1.08615,1.10814,14407242.233176,0
+CSX.US,D,20001208,000000,1.11587,1.11587,1.08912,1.11072,11622422.48051,0
+CSX.US,D,20001211,000000,1.11835,1.15867,1.11587,1.15618,13964359.120871,0
+CSX.US,D,20001212,000000,1.1455,1.17233,1.1455,1.15311,7927221.3989662,0
+CSX.US,D,20001213,000000,1.15311,1.16689,1.10517,1.11587,10794803.824755,0
+CSX.US,D,20001214,000000,1.0917,1.09992,1.06217,1.06505,14711445.957734,0
+CSX.US,D,20001215,000000,1.04246,1.07317,1.03464,1.0382,25542026.223974,0
+CSX.US,D,20001218,000000,1.04246,1.07822,1.04246,1.05405,24168652.80218,0
+CSX.US,D,20001219,000000,1.06505,1.10814,1.05405,1.06217,19478075.854963,0
+CSX.US,D,20001220,000000,1.05138,1.05138,0.997085,1.03186,23249326.858211,0
+CSX.US,D,20001221,000000,1.03464,1.09715,1.03186,1.08368,19041879.248737,0
+CSX.US,D,20001222,000000,1.0917,1.11835,1.08912,1.11072,15782870.735674,0
+CSX.US,D,20001226,000000,1.1129,1.11835,1.1026,1.11587,7593944.8994177,0
+CSX.US,D,20001227,000000,1.11587,1.15618,1.11587,1.15064,10045473.01099,0
+CSX.US,D,20001228,000000,1.11835,1.13746,1.09992,1.12122,16505375.779661,0
+CSX.US,D,20001229,000000,1.12122,1.13469,1.1129,1.11587,14454214.332708,0
+CSX.US,D,20010102,000000,1.11835,1.1455,1.10517,1.10517,8982998.9047577,0
+CSX.US,D,20010103,000000,1.10814,1.15064,1.06773,1.15064,26955693.314714,0
+CSX.US,D,20010104,000000,1.17779,1.25803,1.17779,1.19621,33451378.581489,0
+CSX.US,D,20010105,000000,1.19909,1.21255,1.16689,1.20444,21462124.929249,0
+CSX.US,D,20010108,000000,1.22316,1.26962,1.22059,1.25279,27244267.936978,0
+CSX.US,D,20010109,000000,1.25279,1.25803,1.23664,1.25803,26501633.723652,0
+CSX.US,D,20010110,000000,1.25,1.25279,1.20711,1.2284,15161056.963004,0
+CSX.US,D,20010111,000000,1.24208,1.24742,1.21791,1.22573,14879205.186524,0
+CSX.US,D,20010112,000000,1.19363,1.19363,1.16689,1.18304,21399485.368844,0
+CSX.US,D,20010116,000000,1.19363,1.23921,1.18561,1.23117,11971361.393751,0
+CSX.US,D,20010117,000000,1.24208,1.24455,1.21255,1.23921,8989701.561816,0
+CSX.US,D,20010118,000000,1.25803,1.25803,1.20444,1.21523,20252006.631456,0
+CSX.US,D,20010119,000000,1.22316,1.22316,1.18304,1.19086,14065005.976994,0
+CSX.US,D,20010122,000000,1.19086,1.22059,1.17233,1.21523,12456757.925432,0
+CSX.US,D,20010123,000000,1.21791,1.23387,1.19363,1.20711,11573215.489002,0
+CSX.US,D,20010124,000000,1.19621,1.20444,1.14807,1.20166,16113918.399862,0
+CSX.US,D,20010125,000000,1.19086,1.21523,1.17233,1.20444,13279884.589634,0
+CSX.US,D,20010126,000000,1.20444,1.20444,1.12379,1.14807,13975551.75061,0
+CSX.US,D,20010129,000000,1.16144,1.20354,1.16144,1.17233,22403810.896787,0
+CSX.US,D,20010130,000000,1.16144,1.24288,1.15965,1.2293,19639125.36064,0
+CSX.US,D,20010131,000000,1.2284,1.3143,1.21523,1.31251,32308367.609181,0
+CSX.US,D,20010201,000000,1.31251,1.35461,1.31251,1.34927,41852824.071123,0
+CSX.US,D,20010202,000000,1.33312,1.34203,1.30816,1.31251,21039368.96741,0
+CSX.US,D,20010205,000000,1.32242,1.33312,1.30637,1.31627,10381009.638423,0
+CSX.US,D,20010206,000000,1.31251,1.35461,1.31173,1.32688,12107816.993319,0
+CSX.US,D,20010207,000000,1.33589,1.33758,1.27953,1.28864,16948257.88253,0
+CSX.US,D,20010208,000000,1.29111,1.32242,1.29023,1.31974,15127487.14928,0
+CSX.US,D,20010209,000000,1.31251,1.34392,1.30092,1.32509,11461367.927652,0
+CSX.US,D,20010212,000000,1.33134,1.3671,1.32509,1.36452,20587526.098472,0
+CSX.US,D,20010213,000000,1.37602,1.40564,1.36532,1.3877,20128980.572476,0
+CSX.US,D,20010214,000000,1.37602,1.37869,1.33946,1.3447,14684598.989794,0
+CSX.US,D,20010215,000000,1.33312,1.36631,1.33312,1.35461,10405595.469041,0
+CSX.US,D,20010216,000000,1.35461,1.37522,1.34927,1.3671,15026848.368649,0
+CSX.US,D,20010220,000000,1.38315,1.41891,1.37869,1.40742,33822692.659842,0
+CSX.US,D,20010221,000000,1.40652,1.4198,1.3877,1.41009,24611532.886175,0
+CSX.US,D,20010222,000000,1.41792,1.4198,1.3778,1.41535,21777514.217492,0
+CSX.US,D,20010223,000000,1.43238,1.45031,1.40652,1.44229,22992091.195439,0
+CSX.US,D,20010226,000000,1.44229,1.47449,1.43238,1.45111,20706082.373499,0
+CSX.US,D,20010227,000000,1.43873,1.46289,1.43694,1.462,14742761.700191,0
+CSX.US,D,20010228,000000,1.46547,1.47547,1.44318,1.45111,21931846.934002,0
+CSX.US,D,20010301,000000,1.43238,1.45488,1.41633,1.44834,25215466.513592,0
+CSX.US,D,20010302,000000,1.43238,1.43694,1.42258,1.43238,27624505.432258,0
+CSX.US,D,20010305,000000,1.43694,1.44575,1.42446,1.43516,21714874.657086,0
+CSX.US,D,20010306,000000,1.44834,1.44932,1.4198,1.42803,29297615.822967,0
+CSX.US,D,20010307,000000,1.43238,1.4736,1.42981,1.43427,22591693.238296,0
+CSX.US,D,20010308,000000,1.43516,1.45923,1.43516,1.45111,14400548.661044,0
+CSX.US,D,20010309,000000,1.452,1.46903,1.43694,1.44675,13684768.481713,0
+CSX.US,D,20010312,000000,1.44675,1.452,1.43427,1.44041,15454077.142751,0
+CSX.US,D,20010313,000000,1.44041,1.44041,1.33758,1.34036,53645234.615783,0
+CSX.US,D,20010314,000000,1.3133,1.31539,1.25279,1.28042,29407242.624449,0
+CSX.US,D,20010315,000000,1.27685,1.30983,1.24832,1.30271,29847893.873084,0
+CSX.US,D,20010316,000000,1.2929,1.30003,1.20265,1.21523,37987595.557413,0
+CSX.US,D,20010319,000000,1.23741,1.29191,1.2293,1.28131,22748282.044947,0
+CSX.US,D,20010320,000000,1.26784,1.27685,1.2403,1.25803,37419469.664007,0
+CSX.US,D,20010321,000000,1.25893,1.30003,1.24288,1.27328,18471512.406734,0
+CSX.US,D,20010322,000000,1.25893,1.27596,1.23741,1.25456,23627343.593624,0
+CSX.US,D,20010323,000000,1.25,1.27873,1.22216,1.27061,16867726.063637,0
+CSX.US,D,20010326,000000,1.27061,1.29924,1.26417,1.29924,13143450.188229,0
+CSX.US,D,20010327,000000,1.35918,1.42803,1.35918,1.41445,45539049.245053,0
+CSX.US,D,20010328,000000,1.40018,1.44834,1.39226,1.44487,42615561.208442,0
+CSX.US,D,20010329,000000,1.44575,1.45923,1.42882,1.44487,22924977.813334,0
+CSX.US,D,20010330,000000,1.44575,1.48063,1.4306,1.46289,29760639.208406,0
+CSX.US,D,20010402,000000,1.47617,1.5156,1.47093,1.47093,29861307.262691,0
+CSX.US,D,20010403,000000,1.47617,1.47617,1.43783,1.44318,24544434.645615,0
+CSX.US,D,20010404,000000,1.43694,1.45923,1.41188,1.43516,17735604.067502,0
+CSX.US,D,20010405,000000,1.44575,1.45488,1.43427,1.45488,8913656.6872942,0
+CSX.US,D,20010406,000000,1.44318,1.45289,1.41891,1.43427,15073810.373817,0
+CSX.US,D,20010409,000000,1.43873,1.48498,1.41713,1.42614,20343720.985724,0
+CSX.US,D,20010410,000000,1.40474,1.50936,1.39127,1.50223,24021010.629492,0
+CSX.US,D,20010411,000000,1.49776,1.49955,1.47884,1.48341,19936608.258287,0
+CSX.US,D,20010412,000000,1.48687,1.49955,1.48161,1.48241,16174310.955055,0
+CSX.US,D,20010416,000000,1.48955,1.51639,1.46102,1.47617,11971361.393751,0
+CSX.US,D,20010417,000000,1.47181,1.50223,1.46468,1.49955,9197742.3463148,0
+CSX.US,D,20010418,000000,1.51728,1.60148,1.48955,1.58703,24689825.775345,0
+CSX.US,D,20010419,000000,1.58079,1.59971,1.55036,1.55393,23233652.331283,0
+CSX.US,D,20010420,000000,1.52006,1.54056,1.50936,1.53086,28832366.630475,0
+CSX.US,D,20010423,000000,1.49776,1.49776,1.40018,1.43951,38450634.084399,0
+CSX.US,D,20010424,000000,1.43238,1.47181,1.42703,1.44932,19565309.321478,0
+CSX.US,D,20010425,000000,1.43873,1.48687,1.43873,1.45923,17650604.483529,0
+CSX.US,D,20010426,000000,1.45923,1.55206,1.45923,1.54592,21822250.415609,0
+CSX.US,D,20010427,000000,1.56027,1.56027,1.54502,1.55493,11315994.967775,0
+CSX.US,D,20010430,000000,1.57365,1.57365,1.52006,1.52273,14060549.315712,0
+CSX.US,D,20010501,000000,1.51204,1.51204,1.48063,1.48161,18270206.581255,0
+CSX.US,D,20010502,000000,1.4736,1.50391,1.46726,1.49044,8110644.0508842,0
+CSX.US,D,20010503,000000,1.49776,1.49776,1.45923,1.49678,11691759.650793,0
+CSX.US,D,20010504,000000,1.46547,1.51204,1.44318,1.50936,14096323.738323,0
+CSX.US,D,20010507,000000,1.5156,1.52987,1.48687,1.51818,9730079.6850022,0
+CSX.US,D,20010508,000000,1.51818,1.55206,1.51728,1.53878,13874880.668017,0
+CSX.US,D,20010509,000000,1.52987,1.56294,1.5262,1.55493,10566641.94641,0
+CSX.US,D,20010510,000000,1.57365,1.65419,1.56294,1.65231,31069177.545835,0
+CSX.US,D,20010511,000000,1.65231,1.67657,1.62011,1.64775,26647028.891127,0
+CSX.US,D,20010514,000000,1.64964,1.65598,1.63002,1.63993,11031908.299317,0
+CSX.US,D,20010515,000000,1.64607,1.65518,1.6319,1.63993,9783775.6397545,0
+CSX.US,D,20010516,000000,1.64964,1.7167,1.63636,1.71492,20623320.70981,0
+CSX.US,D,20010517,000000,1.69966,1.73819,1.69966,1.73552,23047996.806261,0
+CSX.US,D,20010518,000000,1.74533,1.74533,1.72561,1.73454,27738583.84784,0
+CSX.US,D,20010521,000000,1.72561,1.73017,1.70333,1.71937,15158819.042718,0
+CSX.US,D,20010522,000000,1.70887,1.71046,1.65231,1.66212,19041879.248737,0
+CSX.US,D,20010523,000000,1.66212,1.66667,1.61476,1.63814,25143894.451333,0
+CSX.US,D,20010524,000000,1.60148,1.62546,1.60148,1.62368,20833579.225868,0
+CSX.US,D,20010525,000000,1.63448,1.63814,1.57812,1.60942,10975993.60357,0
+CSX.US,D,20010529,000000,1.60148,1.60773,1.5888,1.60069,10152842.712895,0
+CSX.US,D,20010530,000000,1.60148,1.60942,1.56464,1.57455,12293461.414542,0
+CSX.US,D,20010531,000000,1.57543,1.6319,1.57275,1.62725,29458686.526806,0
+CSX.US,D,20010601,000000,1.62725,1.64507,1.61397,1.62288,31954956.893115,0
+CSX.US,D,20010604,000000,1.61932,1.63369,1.61664,1.62368,20766483.004181,0
+CSX.US,D,20010605,000000,1.62725,1.65855,1.62546,1.6417,28029361.06012,0
+CSX.US,D,20010606,000000,1.6426,1.65052,1.62725,1.63002,13617641.976937,0
+CSX.US,D,20010607,000000,1.66033,1.68263,1.65419,1.66667,55524134.748031,0
+CSX.US,D,20010608,000000,1.66667,1.66667,1.63993,1.64964,9671925.0500953,0
+CSX.US,D,20010611,000000,1.63636,1.63993,1.61476,1.61566,16109450.634781,0
+CSX.US,D,20010612,000000,1.60595,1.60773,1.57732,1.59337,10964801.983267,0
+CSX.US,D,20010613,000000,1.57543,1.5906,1.56564,1.57455,35372807.274658,0
+CSX.US,D,20010614,000000,1.57108,1.57108,1.48955,1.49142,24338649.951255,0
+CSX.US,D,20010615,000000,1.41188,1.48498,1.41188,1.46389,36951979.522921,0
+CSX.US,D,20010618,000000,1.46102,1.48161,1.45735,1.4726,18323885.37559,0
+CSX.US,D,20010619,000000,1.51204,1.51204,1.44675,1.46389,21943044.610923,0
+CSX.US,D,20010620,000000,1.44397,1.47181,1.43951,1.44675,21274232.493377,0
+CSX.US,D,20010621,000000,1.44675,1.48795,1.43149,1.47093,19245444.192664,0
+CSX.US,D,20010622,000000,1.47093,1.47093,1.44834,1.46102,13555020.586385,0
+CSX.US,D,20010625,000000,1.44834,1.47697,1.43783,1.44675,9685343.4868837,0
+CSX.US,D,20010626,000000,1.41188,1.44318,1.38226,1.42882,34844910.446273,0
+CSX.US,D,20010627,000000,1.44744,1.49479,1.43951,1.49321,28512518.66208,0
+CSX.US,D,20010628,000000,1.49321,1.53878,1.49321,1.5254,22312102.599137,0
+CSX.US,D,20010629,000000,1.51015,1.5906,1.50391,1.58533,23392474.011038,0
+CSX.US,D,20010702,000000,1.57899,1.57899,1.53621,1.5469,15393673.483759,0
+CSX.US,D,20010703,000000,1.52709,1.54402,1.52006,1.52808,6701459.8667708,0
+CSX.US,D,20010705,000000,1.52808,1.55036,1.52808,1.53621,10987166.044582,0
+CSX.US,D,20010706,000000,1.54779,1.54779,1.49232,1.49866,16818509.9872,0
+CSX.US,D,20010709,000000,1.50579,1.52184,1.49232,1.52006,15536835.778131,0
+CSX.US,D,20010710,000000,1.52006,1.56651,1.51371,1.56197,21723822.300485,0
+CSX.US,D,20010711,000000,1.56197,1.67213,1.56027,1.63636,75346681.751154,0
+CSX.US,D,20010712,000000,1.64082,1.64687,1.61932,1.63269,42622265.884372,0
+CSX.US,D,20010713,000000,1.64082,1.68628,1.62368,1.67213,30688919.861828,0
+CSX.US,D,20010716,000000,1.68451,1.72393,1.66935,1.70511,29514598.194246,0
+CSX.US,D,20010717,000000,1.72839,1.72839,1.70243,1.71937,48659406.634588,0
+CSX.US,D,20010718,000000,1.71313,1.72205,1.68451,1.71492,24385617.003606,0
+CSX.US,D,20010719,000000,1.71937,1.72294,1.66212,1.68897,19997007.879534,0
+CSX.US,D,20010720,000000,1.68084,1.68628,1.61288,1.61932,35095420.234951,0
+CSX.US,D,20010723,000000,1.6433,1.65141,1.62011,1.63893,20283313.288987,0
+CSX.US,D,20010724,000000,1.63002,1.63002,1.52987,1.54245,33480453.37535,0
+CSX.US,D,20010725,000000,1.54245,1.61754,1.53164,1.61754,38569171.180135,0
+CSX.US,D,20010726,000000,1.61476,1.74444,1.60595,1.74098,53528914.24217,0
+CSX.US,D,20010727,000000,1.73919,1.74533,1.71749,1.74098,57009361.787794,0
+CSX.US,D,20010730,000000,1.74989,1.78208,1.73741,1.74444,27441091.865267,0
+CSX.US,D,20010731,000000,1.73919,1.74355,1.70709,1.71135,27152539.450602,0
+CSX.US,D,20010801,000000,1.71749,1.73364,1.70709,1.72839,16758126.516936,0
+CSX.US,D,20010802,000000,1.72839,1.76603,1.70709,1.76326,24694302.625354,0
+CSX.US,D,20010803,000000,1.77564,1.80704,1.7596,1.77752,29391577.182447,0
+CSX.US,D,20010806,000000,1.79456,1.79636,1.74355,1.74989,35341467.30573,0
+CSX.US,D,20010807,000000,1.75157,1.75157,1.73285,1.74989,12957788.60659,0
+CSX.US,D,20010808,000000,1.74196,1.74196,1.71313,1.72294,24944835.631067,0
+CSX.US,D,20010809,000000,1.71492,1.72483,1.70055,1.71046,19187292.586066,0
+CSX.US,D,20010810,000000,1.71135,1.74989,1.69252,1.72393,24249181.592764,0
+CSX.US,D,20010813,000000,1.66212,1.69252,1.64687,1.66499,41928857.841846,0
+CSX.US,D,20010814,000000,1.67657,1.68897,1.66321,1.66399,27450030.423739,0
+CSX.US,D,20010815,000000,1.64082,1.67033,1.63636,1.64607,25526381.980136,0
+CSX.US,D,20010816,000000,1.62368,1.66033,1.62368,1.64964,26300316.794374,0
+CSX.US,D,20010817,000000,1.64082,1.64082,1.59971,1.60595,21994469.333991,0
+CSX.US,D,20010820,000000,1.60595,1.61288,1.56197,1.58167,18359678.977492,0
+CSX.US,D,20010821,000000,1.58167,1.58167,1.53878,1.53968,20567380.778154,0
+CSX.US,D,20010822,000000,1.5586,1.59971,1.55206,1.5898,17525340.504262,0
+CSX.US,D,20010823,000000,1.58266,1.5906,1.56197,1.57198,9508642.6713135,0
+CSX.US,D,20010824,000000,1.56651,1.59337,1.55393,1.57899,10376510.580816,0
+CSX.US,D,20010827,000000,1.5906,1.5906,1.52462,1.53621,18885306.593067,0
+CSX.US,D,20010828,000000,1.53621,1.57543,1.5156,1.5469,19630190.839914,0
+CSX.US,D,20010829,000000,1.56651,1.56851,1.51204,1.52808,12792280.420757,0
+CSX.US,D,20010830,000000,1.52987,1.5469,1.48161,1.50936,17679685.334008,0
+CSX.US,D,20010831,000000,1.52006,1.55126,1.50579,1.55036,21066195.746623,0
+CSX.US,D,20010904,000000,1.54245,1.62011,1.54245,1.60308,36676844.535607,0
+CSX.US,D,20010905,000000,1.60773,1.60773,1.57642,1.59337,26765569.015174,0
+CSX.US,D,20010906,000000,1.59504,1.59694,1.57989,1.58167,19701759.873864,0
+CSX.US,D,20010907,000000,1.58623,1.58623,1.49579,1.52462,22647620.04728,0
+CSX.US,D,20010910,000000,1.49866,1.52273,1.48498,1.49866,13170291.099552,0
+CSX.US,D,20010917,000000,1.49142,1.49142,1.38949,1.41188,26141496.124056,0
+CSX.US,D,20010918,000000,1.42159,1.42159,1.36085,1.36085,17849698.634065,0
+CSX.US,D,20010919,000000,1.36532,1.37156,1.22406,1.28765,26754401.621344,0
+CSX.US,D,20010920,000000,1.24645,1.27685,1.15154,1.17402,40211005.196401,0
+CSX.US,D,20010921,000000,1.12301,1.29468,1.11587,1.23474,58152381.845028,0
+CSX.US,D,20010924,000000,1.25,1.36007,1.25,1.32965,27948838.326154,0
+CSX.US,D,20010925,000000,1.31251,1.32876,1.22316,1.26605,48780176.603428,0
+CSX.US,D,20010926,000000,1.27685,1.28765,1.25981,1.26882,25819409.225937,0
+CSX.US,D,20010927,000000,1.26605,1.29468,1.25279,1.28409,19753198.729041,0
+CSX.US,D,20010928,000000,1.28577,1.38672,1.28577,1.38226,15861162.615408,0
+CSX.US,D,20011001,000000,1.3778,1.3778,1.28864,1.30983,22408274.624123,0
+CSX.US,D,20011002,000000,1.31251,1.36007,1.31173,1.33312,20905142.203201,0
+CSX.US,D,20011003,000000,1.33946,1.41713,1.33669,1.41009,23788378.967191,0
+CSX.US,D,20011004,000000,1.40921,1.42159,1.38226,1.3877,19764379.245544,0
+CSX.US,D,20011005,000000,1.3985,1.41713,1.36274,1.40297,18411106.72887,0
+CSX.US,D,20011008,000000,1.3993,1.42159,1.3778,1.40474,10814948.135638,0
+CSX.US,D,20011009,000000,1.40474,1.40474,1.36809,1.39127,16035643.680546,0
+CSX.US,D,20011010,000000,1.39127,1.49579,1.38672,1.49142,21079621.249467,0
+CSX.US,D,20011011,000000,1.48161,1.54402,1.47697,1.52372,14389357.040743,0
+CSX.US,D,20011012,000000,1.50579,1.52006,1.44318,1.48498,20108835.252159,0
+CSX.US,D,20011015,000000,1.47003,1.51015,1.47003,1.50936,11322704.690887,0
+CSX.US,D,20011016,000000,1.49776,1.51371,1.47449,1.51371,12432151.906087,0
+CSX.US,D,20011017,000000,1.50767,1.5156,1.45289,1.45645,17655089.409027,0
+CSX.US,D,20011018,000000,1.45111,1.46726,1.44487,1.46289,21556066.100004,0
+CSX.US,D,20011019,000000,1.46289,1.46289,1.41009,1.42446,15619595.422946,0
+CSX.US,D,20011022,000000,1.4306,1.45111,1.42446,1.43694,15263931.645049,0
+CSX.US,D,20011023,000000,1.46547,1.56651,1.44229,1.54402,34527279.2,0
+CSX.US,D,20011024,000000,1.54402,1.57899,1.43516,1.4736,143282845.29256,0
+CSX.US,D,20011025,000000,1.46389,1.47003,1.43783,1.46289,68220220.936204,0
+CSX.US,D,20011026,000000,1.45488,1.51204,1.45388,1.49678,38079316.977736,0
+CSX.US,D,20011029,000000,1.49678,1.49678,1.43516,1.45289,21041600.831078,0
+CSX.US,D,20011030,000000,1.42981,1.48498,1.42803,1.47449,24669692.568263,0
+CSX.US,D,20011031,000000,1.47786,1.49678,1.46102,1.47884,30548015.676469,0
+CSX.US,D,20011101,000000,1.46289,1.47884,1.44318,1.45834,49218602.045014,0
+CSX.US,D,20011102,000000,1.46726,1.52273,1.44318,1.50767,27369501.633155,0
+CSX.US,D,20011105,000000,1.51639,1.53442,1.48498,1.51204,18717574.619058,0
+CSX.US,D,20011106,000000,1.50579,1.53621,1.49142,1.53254,16527724.699431,0
+CSX.US,D,20011107,000000,1.51818,1.55126,1.5156,1.54779,15612884.690397,0
+CSX.US,D,20011108,000000,1.54779,1.56928,1.53621,1.5586,20547276.844725,0
+CSX.US,D,20011109,000000,1.56197,1.56651,1.52372,1.55948,13190423.297198,0
+CSX.US,D,20011112,000000,1.5586,1.58346,1.52006,1.55948,27262137.987867,0
+CSX.US,D,20011113,000000,1.56928,1.57899,1.56027,1.56928,21560546.987757,0
+CSX.US,D,20011114,000000,1.57989,1.5888,1.56197,1.57732,19247682.11295,0
+CSX.US,D,20011115,000000,1.57989,1.63448,1.57455,1.63448,34160440.962217,0
+CSX.US,D,20011116,000000,1.63448,1.65419,1.61932,1.65141,14275275.596852,0
+CSX.US,D,20011119,000000,1.65141,1.66579,1.63369,1.65419,18308224.980771,0
+CSX.US,D,20011120,000000,1.65419,1.68084,1.64775,1.65598,27360554.999194,0
+CSX.US,D,20011121,000000,1.64964,1.65945,1.61476,1.62368,14147786.819971,0
+CSX.US,D,20011123,000000,1.63448,1.66499,1.63448,1.65855,4426638.6273867,0
+CSX.US,D,20011126,000000,1.64964,1.66579,1.62368,1.65855,16914705.229222,0
+CSX.US,D,20011127,000000,1.63814,1.67033,1.61476,1.65231,22643159.348252,0
+CSX.US,D,20011128,000000,1.65419,1.66846,1.6417,1.64775,19328209.894097,0
+CSX.US,D,20011129,000000,1.6417,1.66033,1.61199,1.63002,17207718.342915,0
+CSX.US,D,20011130,000000,1.62546,1.66033,1.61932,1.64607,22202496.995818,0
+CSX.US,D,20011203,000000,1.63448,1.64775,1.60069,1.61288,16943767.90985,0
+CSX.US,D,20011204,000000,1.60148,1.6111,1.56651,1.58167,23090514.263384,0
+CSX.US,D,20011205,000000,1.60148,1.62725,1.59148,1.61754,23289600.33843,0
+CSX.US,D,20011206,000000,1.6319,1.63814,1.60396,1.63002,18719787.303436,0
+CSX.US,D,20011207,000000,1.62368,1.65676,1.61664,1.63369,11783485.10886,0
+CSX.US,D,20011210,000000,1.6219,1.63814,1.59337,1.60308,5954366.9732908,0
+CSX.US,D,20011211,000000,1.59504,1.60942,1.58079,1.58346,15981947.725793,0
+CSX.US,D,20011212,000000,1.57899,1.57899,1.50767,1.53254,48198620.159996,0
+CSX.US,D,20011213,000000,1.51371,1.53788,1.49579,1.50044,37909324.875841,0
+CSX.US,D,20011214,000000,1.50044,1.50223,1.47181,1.48795,37423950.551759,0
+CSX.US,D,20011217,000000,1.49776,1.52709,1.48341,1.52184,19972405.897934,0
+CSX.US,D,20011218,000000,1.51204,1.54779,1.50936,1.53442,18643763.627077,0
+CSX.US,D,20011219,000000,1.53442,1.53442,1.49776,1.51015,17847450.619416,0
+CSX.US,D,20011220,000000,1.50044,1.5156,1.49579,1.50391,10644946.948816,0
+CSX.US,D,20011221,000000,1.50391,1.5156,1.49142,1.50579,17755737.274584,0
+CSX.US,D,20011224,000000,1.50579,1.55393,1.5047,1.53621,9139578.6264812,0
+CSX.US,D,20011226,000000,1.5262,1.55036,1.51818,1.52808,11347300.61587,0
+CSX.US,D,20011227,000000,1.53086,1.5469,1.51639,1.54245,8188942.9966728,0
+CSX.US,D,20011228,000000,1.53621,1.54859,1.52462,1.54502,9425879.9981891,0
+CSX.US,D,20011231,000000,1.53442,1.5576,1.53254,1.54245,15825380.117305,0
+CSX.US,D,20020102,000000,1.56294,1.58346,1.55036,1.56374,28438721.802206,0
+CSX.US,D,20020103,000000,1.55493,1.64775,1.55493,1.64775,48431250.81286,0
+CSX.US,D,20020104,000000,1.64964,1.71937,1.64964,1.69441,52236026.205198,0
+CSX.US,D,20020107,000000,1.68451,1.72106,1.68084,1.70511,35489097.365183,0
+CSX.US,D,20020108,000000,1.68451,1.69709,1.63893,1.66399,22531304.720849,0
+CSX.US,D,20020109,000000,1.66321,1.66399,1.63002,1.63716,25729939.85801,0
+CSX.US,D,20020110,000000,1.62725,1.64775,1.60148,1.62725,19849383.876699,0
+CSX.US,D,20020111,000000,1.61288,1.61476,1.56928,1.59504,26685058.394443,0
+CSX.US,D,20020114,000000,1.59337,1.59337,1.55493,1.5586,15136444.887041,0
+CSX.US,D,20020115,000000,1.56464,1.58703,1.5469,1.55036,26586638.354807,0
+CSX.US,D,20020116,000000,1.55493,1.56651,1.53164,1.54402,16306284.657434,0
+CSX.US,D,20020117,000000,1.54402,1.61288,1.54056,1.61288,24716677.790467,0
+CSX.US,D,20020118,000000,1.61288,1.61932,1.58533,1.60942,22097369.251943,0
+CSX.US,D,20020122,000000,1.62546,1.65419,1.61932,1.64775,26747698.964285,0
+CSX.US,D,20020123,000000,1.66321,1.7275,1.66321,1.7275,33473746.680547,0
+CSX.US,D,20020124,000000,1.72483,1.78208,1.70055,1.70055,51679088.903783,0
+CSX.US,D,20020125,000000,1.68451,1.73741,1.67906,1.72483,40334020.151583,0
+CSX.US,D,20020128,000000,1.72483,1.75415,1.71749,1.74355,17051147.706117,0
+CSX.US,D,20020129,000000,1.74355,1.76415,1.68263,1.69609,25805977.666476,0
+CSX.US,D,20020130,000000,1.69174,1.72027,1.67657,1.71937,16943767.90985,0
+CSX.US,D,20020131,000000,1.71581,1.7596,1.70055,1.7596,21551598.334922,0
+CSX.US,D,20020201,000000,1.73919,1.7587,1.71749,1.74622,16585890.438137,0
+CSX.US,D,20020204,000000,1.74444,1.74533,1.71135,1.72393,15937216.574856,0
+CSX.US,D,20020205,000000,1.72294,1.7275,1.69441,1.70887,11763349.882905,0
+CSX.US,D,20020206,000000,1.70887,1.71135,1.64607,1.66756,20466751.08245,0
+CSX.US,D,20020207,000000,1.66499,1.66846,1.6417,1.6426,13440935.104748,0
+CSX.US,D,20020208,000000,1.6426,1.65855,1.62912,1.65231,19507152.667698,0
+CSX.US,D,20020211,000000,1.65419,1.70887,1.65419,1.70887,16306284.657434,0
+CSX.US,D,20020212,000000,1.70709,1.71313,1.67817,1.69521,13843570.982178,0
+CSX.US,D,20020213,000000,1.68718,1.69521,1.66033,1.66499,14221588.727026,0
+CSX.US,D,20020214,000000,1.65419,1.65598,1.6219,1.62467,20931995.227759,0
+CSX.US,D,20020215,000000,1.60693,1.62725,1.60148,1.61566,24940348.686696,0
+CSX.US,D,20020219,000000,1.61566,1.62546,1.5906,1.59971,12673713.041931,0
+CSX.US,D,20020220,000000,1.59971,1.59971,1.56197,1.5888,25524154.154213,0
+CSX.US,D,20020221,000000,1.58346,1.63002,1.58346,1.61397,38956141.615563,0
+CSX.US,D,20020222,000000,1.60238,1.6102,1.57455,1.59148,28150164.340359,0
+CSX.US,D,20020225,000000,1.59337,1.65855,1.5888,1.64687,57217392.47793,0
+CSX.US,D,20020226,000000,1.65231,1.67213,1.61566,1.64775,24428119.319184,0
+CSX.US,D,20020227,000000,1.65419,1.68817,1.63716,1.6855,31644032.341645,0
+CSX.US,D,20020228,000000,1.68263,1.72561,1.66499,1.66499,27939885.635574,0
+CSX.US,D,20020301,000000,1.66399,1.71403,1.65855,1.71135,38370098.22776,0
+CSX.US,D,20020304,000000,1.72561,1.78832,1.71849,1.78466,40181903.147759,0
+CSX.US,D,20020305,000000,1.78031,1.78208,1.71403,1.73364,34822529.224542,0
+CSX.US,D,20020306,000000,1.75078,1.78288,1.73642,1.77842,27718450.640758,0
+CSX.US,D,20020307,000000,1.77842,1.82676,1.76237,1.81328,28964346.389472,0
+CSX.US,D,20020308,000000,1.82498,1.82498,1.69252,1.70511,75071565.943131,0
+CSX.US,D,20020311,000000,1.70887,1.74196,1.69252,1.72294,29541456.265986,0
+CSX.US,D,20020312,000000,1.71849,1.72928,1.68084,1.69441,30476437.557592,0
+CSX.US,D,20020313,000000,1.67657,1.72106,1.67657,1.69897,19408729.599754,0
+CSX.US,D,20020314,000000,1.69897,1.71135,1.66499,1.67817,19703995.775278,0
+CSX.US,D,20020315,000000,1.68718,1.70055,1.6749,1.69441,20193856.034294,0
+CSX.US,D,20020318,000000,1.68817,1.68817,1.6219,1.67033,36260790.221389,0
+CSX.US,D,20020319,000000,1.67033,1.71313,1.66667,1.69709,29532507.61315,0
+CSX.US,D,20020320,000000,1.69709,1.71749,1.67033,1.70243,19395321.25733,0
+CSX.US,D,20020321,000000,1.70333,1.70511,1.63636,1.65855,27803454.262478,0
+CSX.US,D,20020322,000000,1.65855,1.67033,1.62546,1.66212,20328062.609778,0
+CSX.US,D,20020325,000000,1.67213,1.67213,1.62546,1.62725,13420811.992029,0
+CSX.US,D,20020326,000000,1.62368,1.67657,1.621,1.65231,24466128.633773,0
+CSX.US,D,20020327,000000,1.64964,1.706,1.64964,1.68995,21658949.866975,0
+CSX.US,D,20020328,000000,1.68995,1.69808,1.67213,1.68084,15107361.008252,0
+CSX.US,D,20020401,000000,1.67033,1.67033,1.62546,1.65518,16724569.825883,0
+CSX.US,D,20020402,000000,1.6417,1.67213,1.63269,1.63546,23736946.168634,0
+CSX.US,D,20020403,000000,1.62368,1.62546,1.5888,1.59971,28438721.802206,0
+CSX.US,D,20020404,000000,1.59971,1.62824,1.59971,1.62824,25255738.984374,0
+CSX.US,D,20020405,000000,1.62824,1.63546,1.60595,1.61199,18030855.10148,0
+CSX.US,D,20020408,000000,1.60148,1.61932,1.59337,1.61476,17630478.3425,0
+CSX.US,D,20020409,000000,1.63636,1.63893,1.60595,1.6111,19442286.290807,0
+CSX.US,D,20020410,000000,1.6111,1.66667,1.6111,1.65855,18706369.876084,0
+CSX.US,D,20020411,000000,1.66212,1.66212,1.60942,1.61397,20392918.892306,0
+CSX.US,D,20020412,000000,1.6219,1.66212,1.61932,1.65419,32290475.350695,0
+CSX.US,D,20020415,000000,1.6426,1.6433,1.60069,1.60595,26790175.034519,0
+CSX.US,D,20020416,000000,1.61754,1.65765,1.61397,1.65518,11134796.104034,0
+CSX.US,D,20020417,000000,1.65419,1.65676,1.63546,1.64428,9882200.726571,0
+CSX.US,D,20020418,000000,1.63002,1.64964,1.6102,1.61476,11743209.609769,0
+CSX.US,D,20020419,000000,1.62368,1.63002,1.6102,1.61932,16397987.907902,0
+CSX.US,D,20020422,000000,1.59971,1.59971,1.50223,1.54402,97475362.707809,0
+CSX.US,D,20020423,000000,1.54859,1.56651,1.53878,1.54402,69396779.514635,0
+CSX.US,D,20020424,000000,1.55493,1.56928,1.54402,1.54402,52781802.169401,0
+CSX.US,D,20020425,000000,1.54502,1.60148,1.54502,1.59971,37750505.21496,0
+CSX.US,D,20020426,000000,1.6219,1.63369,1.60595,1.61664,42425424.795665,0
+CSX.US,D,20020429,000000,1.61288,1.61932,1.56851,1.56928,26123623.044858,0
+CSX.US,D,20020430,000000,1.56928,1.60308,1.56928,1.59604,34451233.316041,0
+CSX.US,D,20020501,000000,1.59604,1.6426,1.55393,1.62368,34415438.704703,0
+CSX.US,D,20020502,000000,1.62368,1.64607,1.61288,1.6219,15268402.438438,0
+CSX.US,D,20020503,000000,1.61288,1.63893,1.61288,1.62546,26611227.213736,0
+CSX.US,D,20020506,000000,1.62824,1.62824,1.57989,1.58703,28901728.027229,0
+CSX.US,D,20020507,000000,1.58703,1.61754,1.57543,1.58791,18352974.301562,0
+CSX.US,D,20020508,000000,1.59971,1.63101,1.59881,1.63002,20095448.107895,0
+CSX.US,D,20020509,000000,1.6219,1.62824,1.57899,1.5888,21075149.44664,0
+CSX.US,D,20020510,000000,1.58623,1.58623,1.56294,1.57108,16695489.984839,0
+CSX.US,D,20020513,000000,1.57108,1.5888,1.5469,1.56751,23616145.916703,0
+CSX.US,D,20020514,000000,1.57812,1.59802,1.55948,1.59504,21985524.718901,0
+CSX.US,D,20020515,000000,1.59694,1.60396,1.56651,1.58623,30064851.008456,0
+CSX.US,D,20020516,000000,1.59504,1.59504,1.54402,1.57455,18786904.723286,0
+CSX.US,D,20020517,000000,1.56928,1.59694,1.56928,1.58266,32192062.377112,0
+CSX.US,D,20020520,000000,1.58266,1.58266,1.5469,1.56027,13467792.167051,0
+CSX.US,D,20020521,000000,1.52462,1.53442,1.49321,1.50133,50726196.174399,0
+CSX.US,D,20020522,000000,1.49678,1.5156,1.49678,1.50936,35048455.201474,0
+CSX.US,D,20020523,000000,1.52006,1.54056,1.51204,1.53621,31514297.568988,0
+CSX.US,D,20020524,000000,1.53086,1.54056,1.52184,1.5262,18668342.391641,0
+CSX.US,D,20020528,000000,1.52897,1.52897,1.50133,1.50936,19301362.926157,0
+CSX.US,D,20020529,000000,1.50133,1.52006,1.50133,1.51015,20746323.551756,0
+CSX.US,D,20020530,000000,1.51015,1.51818,1.49678,1.50391,26362949.288725,0
+CSX.US,D,20020531,000000,1.5262,1.54859,1.50936,1.52184,46297331.739962,0
+CSX.US,D,20020603,000000,1.5262,1.52897,1.49579,1.49579,24421410.605508,0
+CSX.US,D,20020604,000000,1.49579,1.50936,1.48875,1.49142,27257683.345457,0
+CSX.US,D,20020605,000000,1.49955,1.51371,1.48161,1.50391,30975253.535497,0
+CSX.US,D,20020606,000000,1.50391,1.5156,1.49776,1.50579,18281374.984522,0
+CSX.US,D,20020607,000000,1.48498,1.54324,1.48241,1.52709,28060693.962994,0
+CSX.US,D,20020610,000000,1.5371,1.56027,1.5262,1.54779,14800915.325662,0
+CSX.US,D,20020611,000000,1.55126,1.56928,1.5262,1.52987,20761992.022065,0
+CSX.US,D,20020612,000000,1.52184,1.5254,1.48955,1.50223,29259602.470633,0
+CSX.US,D,20020613,000000,1.50391,1.5262,1.49321,1.50044,25202040.001313,0
+CSX.US,D,20020614,000000,1.48687,1.50579,1.45735,1.48795,24515356.823443,0
+CSX.US,D,20020617,000000,1.50044,1.53531,1.49321,1.53086,16373398.039538,0
+CSX.US,D,20020618,000000,1.5262,1.54502,1.50936,1.5262,13785411.300089,0
+CSX.US,D,20020619,000000,1.5262,1.54859,1.51371,1.52184,20307912.242278,0
+CSX.US,D,20020620,000000,1.51371,1.53442,1.51015,1.53086,23168791.001573,0
+CSX.US,D,20020621,000000,1.53086,1.54402,1.50767,1.50936,28246334.346473,0
+CSX.US,D,20020624,000000,1.51371,1.54859,1.49579,1.52987,25027593.257011,0
+CSX.US,D,20020625,000000,1.53621,1.53788,1.44675,1.46903,25962571.520309,0
+CSX.US,D,20020626,000000,1.43873,1.50223,1.43427,1.49579,25868622.274063,0
+CSX.US,D,20020627,000000,1.50668,1.55036,1.50668,1.55036,33080069.550316,0
+CSX.US,D,20020628,000000,1.54402,1.58346,1.53621,1.55036,26324926.851465,0
+CSX.US,D,20020701,000000,1.56117,1.6111,1.55206,1.59148,34077681.317401,0
+CSX.US,D,20020702,000000,1.59337,1.61566,1.57198,1.57732,43505801.254748,0
+CSX.US,D,20020703,000000,1.57543,1.58533,1.5262,1.55393,28393960.36818,0
+CSX.US,D,20020705,000000,1.5576,1.60148,1.5566,1.59971,15527868.955442,0
+CSX.US,D,20020708,000000,1.60148,1.61288,1.55305,1.56294,30402635.650538,0
+CSX.US,D,20020709,000000,1.57365,1.57989,1.52372,1.52372,20970019.683892,0
+CSX.US,D,20020710,000000,1.52897,1.5469,1.50579,1.51371,17355331.241951,0
+CSX.US,D,20020711,000000,1.50579,1.5262,1.47697,1.50044,32198763.015299,0
+CSX.US,D,20020712,000000,1.51371,1.51818,1.45735,1.47547,32650598.818182,0
+CSX.US,D,20020715,000000,1.47181,1.4736,1.35194,1.41009,61317460.291135,0
+CSX.US,D,20020716,000000,1.40018,1.45645,1.37691,1.43605,44727083.918064,0
+CSX.US,D,20020717,000000,1.46289,1.47003,1.42981,1.46547,52855625.274617,0
+CSX.US,D,20020718,000000,1.47984,1.49321,1.45388,1.462,33200857.68901,0
+CSX.US,D,20020719,000000,1.43873,1.47181,1.42981,1.45488,36634328.087922,0
+CSX.US,D,20020722,000000,1.45488,1.46726,1.38126,1.41633,43130013.354695,0
+CSX.US,D,20020723,000000,1.41633,1.44229,1.37066,1.40375,49867274.898859,0
+CSX.US,D,20020724,000000,1.37156,1.43694,1.35918,1.43238,43557244.147671,0
+CSX.US,D,20020725,000000,1.43427,1.49142,1.40474,1.48875,44957494.820494,0
+CSX.US,D,20020726,000000,1.48875,1.49579,1.44675,1.48341,25488369.637238,0
+CSX.US,D,20020729,000000,1.49321,1.54859,1.48875,1.54402,28206074.998361,0
+CSX.US,D,20020730,000000,1.54402,1.57642,1.50223,1.5469,33328346.46589,0
+CSX.US,D,20020731,000000,1.54402,1.5469,1.49955,1.52987,21182525.205163,0
+CSX.US,D,20020801,000000,1.53086,1.53878,1.49776,1.5262,21956445.887293,0
+CSX.US,D,20020802,000000,1.52897,1.53788,1.4413,1.46547,30599452.512773,0
+CSX.US,D,20020805,000000,1.46289,1.4736,1.40197,1.41188,23994181.831405,0
+CSX.US,D,20020806,000000,1.43783,1.50044,1.43694,1.48498,30610626.972657,0
+CSX.US,D,20020807,000000,1.49579,1.51818,1.45645,1.5156,34804634.947181,0
+CSX.US,D,20020808,000000,1.51818,1.59337,1.50767,1.58446,34296907.665585,0
+CSX.US,D,20020809,000000,1.58446,1.59694,1.5469,1.58266,29217106.211672,0
+CSX.US,D,20020812,000000,1.56027,1.56027,1.52462,1.54056,18663862.513324,0
+CSX.US,D,20020813,000000,1.54056,1.58079,1.52006,1.52808,17281543.467004,0
+CSX.US,D,20020814,000000,1.52808,1.57899,1.48498,1.57899,21560546.987757,0
+CSX.US,D,20020815,000000,1.57732,1.58346,1.53788,1.56294,29861307.262691,0
+CSX.US,D,20020816,000000,1.56294,1.58266,1.55126,1.57543,28886066.622974,0
+CSX.US,D,20020819,000000,1.57543,1.59694,1.56928,1.59148,18182961.001505,0
+CSX.US,D,20020820,000000,1.59337,1.60396,1.57008,1.57275,14946318.568629,0
+CSX.US,D,20020821,000000,1.57455,1.6111,1.57275,1.60942,20363845.10788,0
+CSX.US,D,20020822,000000,1.59881,1.621,1.5888,1.6111,21186992.970245,0
+CSX.US,D,20020823,000000,1.60942,1.60942,1.58533,1.5906,12306891.964566,0
+CSX.US,D,20020826,000000,1.58623,1.61199,1.57108,1.60148,12206245.108445,0
+CSX.US,D,20020827,000000,1.60852,1.63369,1.59694,1.62011,23182213.476106,0
+CSX.US,D,20020828,000000,1.61397,1.61397,1.54402,1.5576,21193695.627303,0
+CSX.US,D,20020829,000000,1.53086,1.5469,1.50847,1.50936,32118240.281333,0
+CSX.US,D,20020830,000000,1.51114,1.56928,1.51015,1.54592,24584685.918235,0
+CSX.US,D,20020903,000000,1.53442,1.54402,1.49579,1.49776,19140320.486534,0
+CSX.US,D,20020904,000000,1.49776,1.53788,1.48241,1.53621,19160450.665308,0
+CSX.US,D,20020905,000000,1.37522,1.37522,1.23741,1.28864,206289096.55794,0
+CSX.US,D,20020906,000000,1.3133,1.33589,1.27775,1.3143,73230665.031107,0
+CSX.US,D,20020909,000000,1.30271,1.30449,1.27239,1.27596,42971209.844795,0
+CSX.US,D,20020910,000000,1.27775,1.29835,1.26417,1.28765,36958686.217724,0
+CSX.US,D,20020911,000000,1.29835,1.30637,1.27775,1.29735,21231741.281599,0
+CSX.US,D,20020912,000000,1.28676,1.29558,1.26417,1.27953,30861163.00668,0
+CSX.US,D,20020913,000000,1.27775,1.28577,1.25536,1.28409,26602291.683573,0
+CSX.US,D,20020916,000000,1.28042,1.29835,1.26694,1.28943,17860865.018459,0
+CSX.US,D,20020917,000000,1.30003,1.31083,1.27328,1.28577,27123455.571812,0
+CSX.US,D,20020918,000000,1.26962,1.29191,1.25803,1.28676,33632561.294248,0
+CSX.US,D,20020919,000000,1.26694,1.29468,1.26417,1.26605,22913804.362886,0
+CSX.US,D,20020920,000000,1.27775,1.30816,1.27061,1.30539,23844318.898849,0
+CSX.US,D,20020923,000000,1.30182,1.30182,1.25366,1.26605,26192969.300067,0
+CSX.US,D,20020924,000000,1.24742,1.25456,1.18819,1.19621,30545761.605203,0
+CSX.US,D,20020925,000000,1.21791,1.22216,1.19909,1.21791,29845645.858435,0
+CSX.US,D,20020926,000000,1.21791,1.25803,1.21335,1.25713,42159239.470623,0
+CSX.US,D,20020927,000000,1.25713,1.25803,1.20166,1.21157,42720682.895698,0
+CSX.US,D,20020930,000000,1.21157,1.21335,1.14282,1.17135,43338026.884414,0
+CSX.US,D,20021001,000000,1.17323,1.21523,1.15311,1.21157,36310006.297825,0
+CSX.US,D,20021002,000000,1.21157,1.21157,1.15421,1.17046,50312395.931449,0
+CSX.US,D,20021003,000000,1.17233,1.20711,1.15867,1.19363,30981948.117065,0
+CSX.US,D,20021004,000000,1.19532,1.19909,1.12835,1.16778,26647028.891127,0
+CSX.US,D,20021007,000000,1.16322,1.18908,1.12835,1.13559,29100796.941859,0
+CSX.US,D,20021008,000000,1.14282,1.17323,1.1129,1.16511,44901554.888838,0
+CSX.US,D,20021009,000000,1.15311,1.15421,1.12301,1.13469,36263038.236038,0
+CSX.US,D,20021010,000000,1.12301,1.17323,1.12022,1.16778,26389789.19061,0
+CSX.US,D,20021011,000000,1.17838,1.20621,1.17323,1.176,40506246.136018,0
+CSX.US,D,20021014,000000,1.17233,1.1866,1.15233,1.16689,23866684.979035,0
+CSX.US,D,20021015,000000,1.1871,1.2403,1.16322,1.2403,45364573.227097,0
+CSX.US,D,20021016,000000,1.21335,1.22663,1.176,1.1971,21298832.456104,0
+CSX.US,D,20021017,000000,1.21959,1.2403,1.20621,1.22493,27029506.325568,0
+CSX.US,D,20021018,000000,1.21791,1.21959,1.18472,1.20711,20144633.901242,0
+CSX.US,D,20021021,000000,1.20711,1.23664,1.18115,1.23387,26886354.125559,0
+CSX.US,D,20021022,000000,1.23474,1.2607,1.21157,1.22406,22965247.255808,0
+CSX.US,D,20021023,000000,1.22059,1.24208,1.1971,1.24208,23001053.980382,0
+CSX.US,D,20021024,000000,1.27328,1.28309,1.21068,1.22316,39830756.597322,0
+CSX.US,D,20021025,000000,1.21612,1.22663,1.16322,1.21612,34350559.205138,0
+CSX.US,D,20021028,000000,1.21791,1.24645,1.19987,1.22059,23918134.93801,0
+CSX.US,D,20021029,000000,1.22059,1.22493,1.16867,1.20444,20005966.626731,0
+CSX.US,D,20021030,000000,1.21335,1.24376,1.20444,1.23921,38524438.010325,0
+CSX.US,D,20021031,000000,1.24208,1.24645,1.22059,1.22493,30803005.343464,0
+CSX.US,D,20021101,000000,1.22663,1.28309,1.21612,1.26882,33171777.847966,0
+CSX.US,D,20021104,000000,1.2822,1.30092,1.27775,1.28943,38379058.993831,0
+CSX.US,D,20021105,000000,1.28487,1.30449,1.27685,1.29835,21254088.182495,0
+CSX.US,D,20021106,000000,1.29835,1.33669,1.29835,1.33134,30570367.624547,0
+CSX.US,D,20021107,000000,1.31797,1.32242,1.29735,1.30003,19585448.585178,0
+CSX.US,D,20021108,000000,1.30895,1.32242,1.28309,1.28676,16040113.4645,0
+CSX.US,D,20021111,000000,1.28309,1.28487,1.2403,1.2403,21334622.020262,0
+CSX.US,D,20021112,000000,1.25089,1.28309,1.23564,1.25,21354759.265088,0
+CSX.US,D,20021113,000000,1.24912,1.28676,1.22493,1.24455,20115560.116815,0
+CSX.US,D,20021114,000000,1.25366,1.25803,1.23841,1.24108,22985388.538381,0
+CSX.US,D,20021115,000000,1.23297,1.24912,1.22059,1.23387,32480594.603052,0
+CSX.US,D,20021118,000000,1.22493,1.2293,1.20711,1.21869,27036235.227969,0
+CSX.US,D,20021119,000000,1.21791,1.22059,1.20265,1.21255,18887554.607716,0
+CSX.US,D,20021120,000000,1.21712,1.22493,1.19363,1.21712,22401574.995374,0
+CSX.US,D,20021121,000000,1.21791,1.25366,1.21612,1.23841,29550394.824457,0
+CSX.US,D,20021122,000000,1.23841,1.25089,1.22316,1.22316,24732323.043742,0
+CSX.US,D,20021125,000000,1.22663,1.23741,1.21523,1.22493,25425722.001343,0
+CSX.US,D,20021126,000000,1.22493,1.22493,1.19621,1.20711,32160737.54973,0
+CSX.US,D,20021127,000000,1.22493,1.25,1.21712,1.24742,34625701.258507,0
+CSX.US,D,20021129,000000,1.24832,1.25366,1.23117,1.23207,15460768.696009,0
+CSX.US,D,20021202,000000,1.25089,1.25279,1.20988,1.21869,28765278.484279,0
+CSX.US,D,20021203,000000,1.22059,1.25803,1.21791,1.25624,47221129.486758,0
+CSX.US,D,20021204,000000,1.2607,1.26507,1.24108,1.24912,20694886.715451,0
+CSX.US,D,20021205,000000,1.25179,1.25366,1.23564,1.24376,13964359.120871,0
+CSX.US,D,20021206,000000,1.23841,1.27685,1.23841,1.26962,20274369.683334,0
+CSX.US,D,20021209,000000,1.26962,1.26962,1.24742,1.25089,20623320.70981,0
+CSX.US,D,20021210,000000,1.24742,1.25536,1.24208,1.25456,22039201.494364,0
+CSX.US,D,20021211,000000,1.24742,1.26694,1.24288,1.26239,24817326.665461,0
+CSX.US,D,20021212,000000,1.25981,1.26239,1.2302,1.23117,19196244.267209,0
+CSX.US,D,20021213,000000,1.2284,1.24832,1.21869,1.2403,25269159.440036,0
+CSX.US,D,20021216,000000,1.26962,1.30003,1.25981,1.29835,35721724.989737,0
+CSX.US,D,20021217,000000,1.30449,1.33134,1.29647,1.30736,40745586.511993,0
+CSX.US,D,20021218,000000,1.29835,1.31539,1.28943,1.2929,22383671.633087,0
+CSX.US,D,20021219,000000,1.2929,1.3133,1.26417,1.27061,20294505.918726,0
+CSX.US,D,20021220,000000,1.2822,1.29191,1.27061,1.28131,22871303.056745,0
+CSX.US,D,20021223,000000,1.27953,1.27953,1.2616,1.27061,10202054.751586,0
+CSX.US,D,20021224,000000,1.27061,1.28487,1.26784,1.2822,5963317.6449979,0
+CSX.US,D,20021226,000000,1.28487,1.29647,1.26882,1.27775,9951537.8968532,0
+CSX.US,D,20021227,000000,1.27775,1.28042,1.25536,1.25536,8656423.043395,0
+CSX.US,D,20021230,000000,1.25366,1.2607,1.24288,1.25536,17082451.33534,0
+CSX.US,D,20021231,000000,1.25803,1.26507,1.23564,1.2607,12210699.750854,0
+CSX.US,D,20030102,000000,1.26694,1.30983,1.25456,1.30983,18462554.668973,0
+CSX.US,D,20030103,000000,1.30539,1.31251,1.29191,1.29735,13774215.642042,0
+CSX.US,D,20030106,000000,1.29735,1.3349,1.29735,1.32598,13429777.80528,0
+CSX.US,D,20030107,000000,1.31539,1.32509,1.29735,1.30736,17151794.56224,0
+CSX.US,D,20030108,000000,1.30271,1.32242,1.30182,1.30736,15169991.48373,0
+CSX.US,D,20030109,000000,1.30736,1.3564,1.30736,1.3465,35878296.63597,0
+CSX.US,D,20030110,000000,1.34036,1.37433,1.33669,1.35918,27262137.987867,0
+CSX.US,D,20030113,000000,1.35918,1.36452,1.33758,1.35114,17583498.167477,0
+CSX.US,D,20030114,000000,1.35194,1.3671,1.3447,1.36452,25038756.613096,0
+CSX.US,D,20030115,000000,1.36978,1.36978,1.3465,1.35363,16060237.586655,0
+CSX.US,D,20030116,000000,1.35363,1.35363,1.30003,1.30271,39826264.605769,0
+CSX.US,D,20030117,000000,1.29379,1.29735,1.27953,1.28765,25725450.894765,0
+CSX.US,D,20030121,000000,1.30359,1.30816,1.27685,1.27873,21441985.665549,0
+CSX.US,D,20030122,000000,1.27151,1.27408,1.19086,1.19621,59449728.562153,0
+CSX.US,D,20030123,000000,1.20711,1.22573,1.1981,1.21712,38602727.871187,0
+CSX.US,D,20030124,000000,1.21523,1.21712,1.16867,1.17838,25517439.383919,0
+CSX.US,D,20030127,000000,1.16867,1.18026,1.1447,1.15867,29018040.325352,0
+CSX.US,D,20030128,000000,1.15867,1.16689,1.13559,1.15311,35258716.745841,0
+CSX.US,D,20030129,000000,1.15064,1.20265,1.14113,1.19086,33417837.031981,0
+CSX.US,D,20030130,000000,1.21523,1.24742,1.21068,1.23297,57369510.49119,0
+CSX.US,D,20030131,000000,1.23117,1.24832,1.22059,1.24832,27300187.679907,0
+CSX.US,D,20030203,000000,1.24832,1.24912,1.23207,1.24832,21620934.495768,0
+CSX.US,D,20030204,000000,1.24288,1.25624,1.23117,1.23207,25922294.002344,0
+CSX.US,D,20030205,000000,1.23474,1.24645,1.21869,1.22316,15731430.871061,0
+CSX.US,D,20030206,000000,1.21712,1.23841,1.2081,1.2302,11640310.701254,0
+CSX.US,D,20030207,000000,1.22753,1.23474,1.19909,1.20711,10647185.878539,0
+CSX.US,D,20030210,000000,1.20711,1.21791,1.18819,1.21157,12635685.557489,0
+CSX.US,D,20030211,000000,1.22316,1.22406,1.18472,1.1871,17254687.414138,0
+CSX.US,D,20030212,000000,1.18997,1.1971,1.18304,1.19621,12304642.940481,0
+CSX.US,D,20030213,000000,1.18997,1.1981,1.16511,1.17402,17406801.389653,0
+CSX.US,D,20030214,000000,1.18472,1.18472,1.16589,1.176,16288392.398946,0
+CSX.US,D,20030218,000000,1.18026,1.21523,1.17927,1.21523,16988507.136277,0
+CSX.US,D,20030219,000000,1.21523,1.21523,1.19275,1.20354,18426785.293542,0
+CSX.US,D,20030220,000000,1.20444,1.21869,1.18908,1.19275,18713081.618069,0
+CSX.US,D,20030221,000000,1.20354,1.21612,1.1866,1.2081,15527868.955442,0
+CSX.US,D,20030224,000000,1.1981,1.1981,1.16589,1.176,20448834.597492,0
+CSX.US,D,20030225,000000,1.16867,1.18908,1.1455,1.18819,27763206.018167,0
+CSX.US,D,20030226,000000,1.18819,1.20166,1.18214,1.18819,19068739.339349,0
+CSX.US,D,20030227,000000,1.19086,1.19086,1.14965,1.16144,34920958.349103,0
+CSX.US,D,20030228,000000,1.16867,1.20354,1.16322,1.20087,27883968.920953,0
+CSX.US,D,20030303,000000,1.20354,1.21791,1.20265,1.20444,24401263.266317,0
+CSX.US,D,20030304,000000,1.19086,1.19363,1.1769,1.17838,22052635.072697,0
+CSX.US,D,20030305,000000,1.18472,1.20711,1.18026,1.20166,30641963.913277,0
+CSX.US,D,20030306,000000,1.1981,1.20711,1.19621,1.19987,34162681.910811,0
+CSX.US,D,20030307,000000,1.19621,1.22059,1.19532,1.21068,26664920.140179,0
+CSX.US,D,20030310,000000,1.20444,1.20533,1.18304,1.18472,29953024.645267,0
+CSX.US,D,20030311,000000,1.18214,1.19453,1.176,1.17927,22835526.61526,0
+CSX.US,D,20030312,000000,1.176,1.18472,1.16511,1.18472,24902330.28718,0
+CSX.US,D,20030313,000000,1.20265,1.2302,1.19621,1.2293,33267956.939006,0
+CSX.US,D,20030314,000000,1.23207,1.23297,1.20265,1.20444,46831933.244279,0
+CSX.US,D,20030317,000000,1.20444,1.24832,1.1981,1.24832,35802259.836938,0
+CSX.US,D,20030318,000000,1.24555,1.25536,1.23387,1.25089,25897687.983,0
+CSX.US,D,20030319,000000,1.25624,1.25713,1.23297,1.24832,22316570.364218,0
+CSX.US,D,20030320,000000,1.24645,1.26239,1.23387,1.2616,14483303.258678,0
+CSX.US,D,20030321,000000,1.28577,1.34036,1.27328,1.34036,47961516.694871,0
+CSX.US,D,20030324,000000,1.30895,1.31627,1.28409,1.2929,34891874.470314,0
+CSX.US,D,20030325,000000,1.2929,1.2929,1.25456,1.27873,43718291.634476,0
+CSX.US,D,20030326,000000,1.27953,1.30539,1.27873,1.30182,42716206.045691,0
+CSX.US,D,20030327,000000,1.29647,1.29647,1.27408,1.28309,26857282.360005,0
+CSX.US,D,20030328,000000,1.28309,1.30539,1.26962,1.30449,37117497.803115,0
+CSX.US,D,20030331,000000,1.27685,1.28487,1.26328,1.27506,22209208.737802,0
+CSX.US,D,20030401,000000,1.27408,1.29647,1.2607,1.2822,23070368.943065,0
+CSX.US,D,20030402,000000,1.30271,1.33669,1.30003,1.33669,28964346.389472,0
+CSX.US,D,20030403,000000,1.34115,1.34115,1.30736,1.30736,20498056.730544,0
+CSX.US,D,20030404,000000,1.32341,1.33222,1.31539,1.31974,17310624.317485,0
+CSX.US,D,20030407,000000,1.34739,1.37522,1.33222,1.3349,27559642.083676,0
+CSX.US,D,20030408,000000,1.33669,1.33669,1.3133,1.32965,29608562.582035,0
+CSX.US,D,20030409,000000,1.33312,1.33758,1.3143,1.31539,22484332.621317,0
+CSX.US,D,20030410,000000,1.3143,1.3143,1.28765,1.30736,27445561.649221,0
+CSX.US,D,20030411,000000,1.31885,1.32341,1.30092,1.30895,18820460.404901,0
+CSX.US,D,20030414,000000,1.30895,1.34837,1.30895,1.34837,25049957.318324,0
+CSX.US,D,20030415,000000,1.34837,1.38414,1.3456,1.37958,32637178.362522,0
+CSX.US,D,20030416,000000,1.38315,1.39404,1.36978,1.37869,46031166.603645,0
+CSX.US,D,20030417,000000,1.37958,1.39038,1.36085,1.39038,31049048.376498,0
+CSX.US,D,20030421,000000,1.39573,1.39662,1.36888,1.37066,14465404.943573,0
+CSX.US,D,20030422,000000,1.36007,1.38414,1.35561,1.38226,20623320.70981,0
+CSX.US,D,20030423,000000,1.38226,1.38592,1.36363,1.37255,27322525.495878,0
+CSX.US,D,20030424,000000,1.36363,1.40197,1.36085,1.3877,16988507.136277,0
+CSX.US,D,20030425,000000,1.38126,1.39662,1.38126,1.3886,16433785.547549,0
+CSX.US,D,20030428,000000,1.3886,1.41267,1.38414,1.40742,17404552.365568,0
+CSX.US,D,20030429,000000,1.40821,1.41188,1.39404,1.40474,20328062.609778,0
+CSX.US,D,20030430,000000,1.40197,1.43238,1.39226,1.42981,27805701.267691,0
+CSX.US,D,20030501,000000,1.42614,1.42614,1.40375,1.4198,14592893.720453,0
+CSX.US,D,20030502,000000,1.41267,1.43694,1.40921,1.4306,14984337.97758,0
+CSX.US,D,20030505,000000,1.45735,1.45735,1.41356,1.42803,26832667.255734,0
+CSX.US,D,20030506,000000,1.43516,1.43873,1.42446,1.43873,20795542.656499,0
+CSX.US,D,20030507,000000,1.43873,1.44932,1.42446,1.42446,16176542.818724,0
+CSX.US,D,20030508,000000,1.42535,1.43238,1.40375,1.41267,22200265.13215,0
+CSX.US,D,20030509,000000,1.41188,1.4413,1.41009,1.44041,19095591.35447,0
+CSX.US,D,20030512,000000,1.43873,1.46102,1.42614,1.45488,16791669.075879,0
+CSX.US,D,20030513,000000,1.45488,1.462,1.44487,1.462,18256768.965176,0
+CSX.US,D,20030514,000000,1.462,1.4736,1.44397,1.45488,15167758.610625,0
+CSX.US,D,20030515,000000,1.46102,1.46726,1.43873,1.44932,22350119.989215,0
+CSX.US,D,20030516,000000,1.44675,1.45645,1.43516,1.45488,14765141.912487,0
+CSX.US,D,20030519,000000,1.45111,1.45111,1.41535,1.41633,13973306.76427,0
+CSX.US,D,20030520,000000,1.42159,1.43951,1.40921,1.4198,13174786.119413,0
+CSX.US,D,20030521,000000,1.4198,1.42535,1.40474,1.40921,20231868.377192,0
+CSX.US,D,20030522,000000,1.40821,1.41009,1.37691,1.38592,40973721.135557,0
+CSX.US,D,20030523,000000,1.38592,1.40564,1.38126,1.3886,28897255.214967,0
+CSX.US,D,20030527,000000,1.3886,1.41267,1.37691,1.41188,19768849.029498,0
+CSX.US,D,20030528,000000,1.41267,1.42159,1.40821,1.41445,18373077.225554,0
+CSX.US,D,20030529,000000,1.41267,1.42535,1.40474,1.42258,21236193.905135,0
+CSX.US,D,20030530,000000,1.42535,1.46468,1.42258,1.46468,40027583.55392,0
+CSX.US,D,20030602,000000,1.46814,1.48241,1.44744,1.45923,22989847.218536,0
+CSX.US,D,20030603,000000,1.45289,1.45388,1.43516,1.452,13924090.687835,0
+CSX.US,D,20030604,000000,1.44575,1.462,1.44229,1.45289,16507606.633894,0
+CSX.US,D,20030605,000000,1.45289,1.45923,1.4198,1.45031,22853399.694458,0
+CSX.US,D,20030606,000000,1.46012,1.462,1.41089,1.41891,34064253.795686,0
+CSX.US,D,20030609,000000,1.41445,1.42159,1.39662,1.40474,21043833.704182,0
+CSX.US,D,20030610,000000,1.41188,1.41445,1.3886,1.40018,23121822.939786,0
+CSX.US,D,20030611,000000,1.40018,1.40018,1.37602,1.38672,32679684.715844,0
+CSX.US,D,20030612,000000,1.39038,1.41089,1.38037,1.40018,17536517.992456,0
+CSX.US,D,20030613,000000,1.40018,1.40018,1.3671,1.37156,23936015.083263,0
+CSX.US,D,20030616,000000,1.37156,1.38126,1.36007,1.38126,25486122.632025,0
+CSX.US,D,20030617,000000,1.38226,1.38226,1.3671,1.3671,25870870.288712,0
+CSX.US,D,20030618,000000,1.36452,1.37433,1.35016,1.36809,23835366.208269,0
+CSX.US,D,20030619,000000,1.36809,1.37691,1.35729,1.35729,25374274.061239,0
+CSX.US,D,20030620,000000,1.36888,1.36978,1.3456,1.35561,22759464.580321,0
+CSX.US,D,20030623,000000,1.36363,1.36452,1.32598,1.32965,21998951.23118,0
+CSX.US,D,20030624,000000,1.33045,1.34293,1.32242,1.32441,24289427.818202,0
+CSX.US,D,20030625,000000,1.32441,1.33412,1.30895,1.30895,22329996.876497,0
+CSX.US,D,20030626,000000,1.30092,1.32788,1.29647,1.31885,23587072.132277,0
+CSX.US,D,20030627,000000,1.32074,1.35016,1.32074,1.34036,25052196.248047,0
+CSX.US,D,20030630,000000,1.34115,1.35729,1.33758,1.3447,19885157.289876,0
+CSX.US,D,20030701,000000,1.34115,1.36809,1.33045,1.36809,30961816.928856,0
+CSX.US,D,20030702,000000,1.36809,1.3886,1.3671,1.38226,20209500.278134,0
+CSX.US,D,20030703,000000,1.37522,1.37958,1.35918,1.36085,8349982.4079871,0
+CSX.US,D,20030707,000000,1.38226,1.40108,1.37691,1.39761,16444964.045179,0
+CSX.US,D,20030708,000000,1.39761,1.41356,1.38592,1.40821,20770941.684336,0
+CSX.US,D,20030709,000000,1.40375,1.41633,1.3778,1.38037,24674161.34278,0
+CSX.US,D,20030710,000000,1.37691,1.38037,1.36274,1.36888,16771545.963159,0
+CSX.US,D,20030711,000000,1.37255,1.3886,1.36452,1.38672,11264540.971054,0
+CSX.US,D,20030714,000000,1.39573,1.41713,1.39127,1.40742,15758268.754074,0
+CSX.US,D,20030715,000000,1.4198,1.4198,1.39573,1.40018,13217274.302883,0
+CSX.US,D,20030716,000000,1.40821,1.41445,1.39573,1.40375,15626286.976205,0
+CSX.US,D,20030717,000000,1.39494,1.40297,1.38037,1.38672,12763200.579713,0
+CSX.US,D,20030718,000000,1.39761,1.41356,1.38672,1.40921,16013260.439942,0
+CSX.US,D,20030721,000000,1.39761,1.3993,1.37522,1.38126,16245886.045624,0
+CSX.US,D,20030722,000000,1.40821,1.4198,1.40197,1.41267,32453762.776658,0
+CSX.US,D,20030723,000000,1.41267,1.4198,1.3877,1.39662,16214583.425837,0
+CSX.US,D,20030724,000000,1.40821,1.45488,1.40297,1.42614,25246788.312667,0
+CSX.US,D,20030725,000000,1.44397,1.46102,1.42981,1.45735,19361761.537968,0
+CSX.US,D,20030728,000000,1.45488,1.45488,1.4306,1.43516,24765871.659304,0
+CSX.US,D,20030729,000000,1.43951,1.43951,1.40742,1.40921,25615873.555663,0
+CSX.US,D,20030730,000000,1.40821,1.41089,1.38672,1.38672,26027435.878327,0
+CSX.US,D,20030731,000000,1.3993,1.42981,1.3993,1.3993,26651495.646773,0
+CSX.US,D,20030801,000000,1.39494,1.40564,1.38126,1.38126,17948088.390611,0
+CSX.US,D,20030804,000000,1.38126,1.40297,1.36007,1.39761,17845203.614204,0
+CSX.US,D,20030805,000000,1.39038,1.39038,1.3671,1.36888,21627637.152826,0
+CSX.US,D,20030806,000000,1.36631,1.37869,1.35918,1.36532,15764981.505494,0
+CSX.US,D,20030807,000000,1.36452,1.37691,1.35461,1.37522,14427362.317587,0
+CSX.US,D,20030808,000000,1.37522,1.38315,1.35828,1.37958,12951096.043893,0
+CSX.US,D,20030811,000000,1.37522,1.37522,1.35828,1.3671,13825679.733126,0
+CSX.US,D,20030812,000000,1.3671,1.38414,1.36363,1.38315,15825380.117305,0
+CSX.US,D,20030813,000000,1.3886,1.38949,1.35729,1.36631,15704588.950302,0
+CSX.US,D,20030814,000000,1.37255,1.39226,1.37255,1.38503,27072013.688327,0
+CSX.US,D,20030815,000000,1.39662,1.40564,1.37255,1.38414,14975384.277564,0
+CSX.US,D,20030818,000000,1.38503,1.39226,1.37602,1.3778,19287944.489369,0
+CSX.US,D,20030819,000000,1.38037,1.39038,1.37156,1.38949,14107502.235953,0
+CSX.US,D,20030820,000000,1.38592,1.39404,1.38126,1.3877,14955264.193154,0
+CSX.US,D,20030821,000000,1.38037,1.40652,1.3778,1.40564,27472404.579415,0
+CSX.US,D,20030822,000000,1.40564,1.41356,1.3877,1.39038,23137474.249679,0
+CSX.US,D,20030825,000000,1.39226,1.39494,1.37255,1.38592,11416624.66348,0
+CSX.US,D,20030826,000000,1.38414,1.41356,1.37433,1.41267,24237985.934716,0
+CSX.US,D,20030827,000000,1.41267,1.41445,1.39306,1.40742,20417535.006015,0
+CSX.US,D,20030828,000000,1.42159,1.4306,1.40108,1.4306,20560681.149404,0
+CSX.US,D,20030829,000000,1.4306,1.45111,1.4306,1.44318,14420656.632219,0
+CSX.US,D,20030902,000000,1.45289,1.462,1.4306,1.462,20869367.780589,0
+CSX.US,D,20030903,000000,1.46636,1.47547,1.45556,1.45923,30299729.675968,0
+CSX.US,D,20030904,000000,1.46012,1.46012,1.4306,1.4306,29378156.726786,0
+CSX.US,D,20030905,000000,1.4198,1.42535,1.3993,1.41445,28774231.174859,0
+CSX.US,D,20030908,000000,1.42159,1.43873,1.41792,1.42981,16525492.835763,0
+CSX.US,D,20030909,000000,1.42614,1.42614,1.40297,1.40297,16031157.74561,0
+CSX.US,D,20030910,000000,1.40375,1.41356,1.40197,1.40742,14783014.991684,0
+CSX.US,D,20030911,000000,1.41267,1.43694,1.40474,1.42882,16351023.883861,0
+CSX.US,D,20030912,000000,1.42446,1.42535,1.40474,1.42079,13487915.279771,0
+CSX.US,D,20030915,000000,1.41891,1.42079,1.38226,1.38672,18225474.420882,0
+CSX.US,D,20030916,000000,1.3993,1.42535,1.39404,1.42159,26485967.272215,0
+CSX.US,D,20030917,000000,1.41713,1.41713,1.38592,1.3886,15169991.48373,0
+CSX.US,D,20030918,000000,1.38949,1.41633,1.38592,1.41267,21135534.935778,0
+CSX.US,D,20030919,000000,1.41267,1.42258,1.39127,1.40375,21495667.488193,0
+CSX.US,D,20030922,000000,1.40375,1.40375,1.37522,1.38126,12116772.712208,0
+CSX.US,D,20030923,000000,1.37691,1.3993,1.37522,1.39494,15921556.180037,0
+CSX.US,D,20030924,000000,1.39226,1.39494,1.35461,1.36175,16518785.131523,0
+CSX.US,D,20030925,000000,1.36274,1.36274,1.33946,1.34392,29530264.645682,0
+CSX.US,D,20030926,000000,1.34392,1.3456,1.30003,1.3143,41888601.522044,0
+CSX.US,D,20030929,000000,1.31885,1.33669,1.31539,1.33045,21549344.263655,0
+CSX.US,D,20030930,000000,1.32341,1.32341,1.2929,1.30736,29534730.391892,0
+CSX.US,D,20031001,000000,1.30983,1.33758,1.30895,1.33758,15899184.043231,0
+CSX.US,D,20031002,000000,1.33758,1.35114,1.33134,1.34927,20057402.453599,0
+CSX.US,D,20031003,000000,1.34927,1.36274,1.33412,1.3349,22428406.821769,0
+CSX.US,D,20031006,000000,1.3349,1.35274,1.32509,1.33134,30241562.927824,0
+CSX.US,D,20031007,000000,1.33045,1.33222,1.30983,1.31251,26454659.605248,0
+CSX.US,D,20031008,000000,1.31627,1.31627,1.30736,1.31251,21822250.415609,0
+CSX.US,D,20031009,000000,1.31797,1.34115,1.31627,1.32876,16436007.316854,0
+CSX.US,D,20031010,000000,1.32341,1.33045,1.32144,1.32788,15478672.058297,0
+CSX.US,D,20031013,000000,1.33222,1.36363,1.33222,1.35016,19097822.208701,0
+CSX.US,D,20031014,000000,1.3456,1.36274,1.34115,1.34837,19869511.027163,0
+CSX.US,D,20031015,000000,1.3447,1.35194,1.32688,1.32965,17308376.302837,0
+CSX.US,D,20031016,000000,1.32788,1.36631,1.32509,1.35274,23837599.081373,0
+CSX.US,D,20031017,000000,1.35016,1.37255,1.35016,1.36631,45525645.949809,0
+CSX.US,D,20031020,000000,1.36532,1.36532,1.33669,1.3456,20471224.904149,0
+CSX.US,D,20031021,000000,1.34392,1.34392,1.32341,1.32509,23298538.896901,0
+CSX.US,D,20031022,000000,1.3143,1.32788,1.30816,1.31539,16142996.222034,0
+CSX.US,D,20031023,000000,1.30539,1.32788,1.30003,1.32242,16216808.223451,0
+CSX.US,D,20031024,000000,1.31974,1.3349,1.30816,1.33134,15123010.299271,0
+CSX.US,D,20031027,000000,1.33134,1.33134,1.30359,1.30895,26266767.169376,0
+CSX.US,D,20031028,000000,1.35363,1.36809,1.33669,1.36631,44993269.243105,0
+CSX.US,D,20031029,000000,1.36452,1.37522,1.35363,1.36085,20967781.763605,0
+CSX.US,D,20031030,000000,1.37433,1.41267,1.36363,1.40742,35949892.9247,0
+CSX.US,D,20031031,000000,1.40742,1.42446,1.40018,1.42258,38862219.624099,0
+CSX.US,D,20031103,000000,1.46289,1.48241,1.45111,1.46726,58566961.372805,0
+CSX.US,D,20031104,000000,1.46468,1.46468,1.45031,1.45111,38228629.767507,0
+CSX.US,D,20031105,000000,1.45111,1.45289,1.43605,1.44575,20171487.935236,0
+CSX.US,D,20031106,000000,1.44397,1.51015,1.43951,1.51015,39864281.995848,0
+CSX.US,D,20031107,000000,1.52006,1.54056,1.50936,1.51114,40624783.231753,0
+CSX.US,D,20031110,000000,1.51114,1.51114,1.48498,1.49142,17069029.870243,0
+CSX.US,D,20031111,000000,1.53621,1.56027,1.49479,1.49776,45829837.561132,0
+CSX.US,D,20031112,000000,1.50044,1.51461,1.4941,1.51204,13680288.603397,0
+CSX.US,D,20031113,000000,1.50312,1.50767,1.48955,1.50391,23455110.543134,0
+CSX.US,D,20031114,000000,1.49866,1.52987,1.49776,1.52462,20274369.683334,0
+CSX.US,D,20031117,000000,1.51818,1.52006,1.50223,1.51015,14780797.260124,0
+CSX.US,D,20031118,000000,1.50767,1.50936,1.47786,1.47884,22356841.825565,0
+CSX.US,D,20031119,000000,1.47884,1.48687,1.46903,1.47984,18824932.207728,0
+CSX.US,D,20031120,000000,1.47547,1.49866,1.46102,1.4842,21343569.663659,0
+CSX.US,D,20031121,000000,1.47984,1.48161,1.46903,1.47697,15874602.250359,0
+CSX.US,D,20031124,000000,1.47697,1.49776,1.47697,1.49579,21061724.953233,0
+CSX.US,D,20031125,000000,1.48598,1.50579,1.48498,1.49579,20035041.420594,0
+CSX.US,D,20031126,000000,1.50579,1.52273,1.50312,1.5156,19920955.938958,0
+CSX.US,D,20031128,000000,1.51818,1.51818,1.51272,1.5156,8001026.3343295,0
+CSX.US,D,20031201,000000,1.52006,1.53788,1.5156,1.53442,25653878.832506,0
+CSX.US,D,20031202,000000,1.53086,1.53086,1.51818,1.51906,29566055.219276,0
+CSX.US,D,20031203,000000,1.52462,1.52808,1.51371,1.5156,33243346.881916,0
+CSX.US,D,20031204,000000,1.51906,1.53086,1.5156,1.52897,20670286.752723,0
+CSX.US,D,20031205,000000,1.52462,1.53353,1.52006,1.5262,26671637.938782,0
+CSX.US,D,20031208,000000,1.51371,1.51818,1.49955,1.50223,26515048.122695,0
+CSX.US,D,20031209,000000,1.50767,1.51818,1.48795,1.50391,33813732.903208,0
+CSX.US,D,20031210,000000,1.50668,1.52006,1.50391,1.51371,30161038.174987,0
+CSX.US,D,20031211,000000,1.51114,1.5262,1.50668,1.52006,19475830.868623,0
+CSX.US,D,20031212,000000,1.5262,1.53788,1.52184,1.5371,23880104.42526,0
+CSX.US,D,20031215,000000,1.54324,1.5469,1.52808,1.53086,34283448.851344,0
+CSX.US,D,20031216,000000,1.53621,1.56464,1.53621,1.55393,34115705.773534,0
+CSX.US,D,20031217,000000,1.5566,1.58533,1.54402,1.57732,33467022.825327,0
+CSX.US,D,20031218,000000,1.57732,1.5906,1.57365,1.57365,32778108.793225,0
+CSX.US,D,20031219,000000,1.57365,1.58533,1.56651,1.58079,24387851.895583,0
+CSX.US,D,20031222,000000,1.6111,1.6219,1.60396,1.60942,43528169.353808,0
+CSX.US,D,20031223,000000,1.59337,1.59337,1.56294,1.57812,30456285.17122,0
+CSX.US,D,20031224,000000,1.57108,1.59971,1.56464,1.59694,12977924.84198,0
+CSX.US,D,20031226,000000,1.59504,1.60942,1.5906,1.59425,7399339.7121244,0
+CSX.US,D,20031229,000000,1.59337,1.60942,1.5888,1.60942,15556965.956904,0
+CSX.US,D,20031230,000000,1.60495,1.60942,1.60069,1.60238,12327019.115031,0
+CSX.US,D,20031231,000000,1.60773,1.60942,1.59694,1.60693,16004321.88147,0
+CSX.US,D,20040102,000000,1.60693,1.621,1.59504,1.60396,19026236.014334,0
+CSX.US,D,20040105,000000,1.60595,1.61754,1.60308,1.61664,18742174.581786,0
+CSX.US,D,20040106,000000,1.60942,1.60942,1.58266,1.5888,22985388.538381,0
+CSX.US,D,20040107,000000,1.5888,1.5888,1.53086,1.57365,33748870.564062,0
+CSX.US,D,20040108,000000,1.57198,1.57989,1.56928,1.57732,20965552.928247,0
+CSX.US,D,20040109,000000,1.57008,1.57455,1.55573,1.56197,14416192.904883,0
+CSX.US,D,20040112,000000,1.5586,1.5586,1.54056,1.55206,19768849.029498,0
+CSX.US,D,20040113,000000,1.5586,1.56374,1.53878,1.55206,20211753.339964,0
+CSX.US,D,20040114,000000,1.56027,1.56117,1.53086,1.54056,21891587.585892,0
+CSX.US,D,20040115,000000,1.53086,1.54245,1.51818,1.52184,24714422.709763,0
+CSX.US,D,20040116,000000,1.53164,1.53254,1.50936,1.51371,14454214.332708,0
+CSX.US,D,20040120,000000,1.51371,1.53442,1.50936,1.52987,19887398.238469,0
+CSX.US,D,20040121,000000,1.53353,1.56928,1.5262,1.56651,22555898.626958,0
+CSX.US,D,20040122,000000,1.5586,1.57812,1.55573,1.57812,15767225.482399,0
+CSX.US,D,20040123,000000,1.57812,1.58346,1.56651,1.57899,15149855.248339,0
+CSX.US,D,20040126,000000,1.57543,1.60495,1.57455,1.60308,22352361.947247,0
+CSX.US,D,20040127,000000,1.60495,1.61288,1.53621,1.53878,48037565.607138,0
+CSX.US,D,20040128,000000,1.52184,1.52184,1.47449,1.47884,41747669.072468,0
+CSX.US,D,20040129,000000,1.47884,1.47884,1.43238,1.43951,50216208.764918,0
+CSX.US,D,20040130,000000,1.42803,1.42803,1.39127,1.41089,56649260.527905,0
+CSX.US,D,20040202,000000,1.41267,1.41633,1.3886,1.3993,44577240.164796,0
+CSX.US,D,20040203,000000,1.39306,1.43694,1.38949,1.40564,39734546.213756,0
+CSX.US,D,20040204,000000,1.3993,1.41089,1.37522,1.38592,33777935.263561,0
+CSX.US,D,20040205,000000,1.39306,1.40297,1.37958,1.39038,34657011.953783,0
+CSX.US,D,20040206,000000,1.39038,1.40921,1.3778,1.40375,42309113.506979,0
+CSX.US,D,20040209,000000,1.40921,1.43516,1.40564,1.4306,30474189.542944,0
+CSX.US,D,20040210,000000,1.42981,1.44744,1.42614,1.43951,31856546.947842,0
+CSX.US,D,20040211,000000,1.43694,1.45923,1.42882,1.45488,19070972.212453,0
+CSX.US,D,20040212,000000,1.45289,1.45556,1.43427,1.43516,18348491.394936,0
+CSX.US,D,20040213,000000,1.4306,1.4306,1.40474,1.41267,23450636.721435,0
+CSX.US,D,20040217,000000,1.41009,1.41009,1.35828,1.3993,37423950.551759,0
+CSX.US,D,20040218,000000,1.3993,1.41445,1.39662,1.3993,27671491.663899,0
+CSX.US,D,20040219,000000,1.40742,1.42535,1.39761,1.40018,15885748.446027,0
+CSX.US,D,20040220,000000,1.4198,1.42446,1.38672,1.3985,15776154.955943,0
+CSX.US,D,20040223,000000,1.39226,1.3985,1.37691,1.38672,20003715.583773,0
+CSX.US,D,20040224,000000,1.36452,1.38949,1.36007,1.38226,23385755.202999,0
+CSX.US,D,20040225,000000,1.38126,1.39662,1.37255,1.38672,23996413.695074,0
+CSX.US,D,20040226,000000,1.38592,1.38592,1.36007,1.37433,21634351.92312,0
+CSX.US,D,20040227,000000,1.38226,1.41713,1.37958,1.41009,29277509.870664,0
+CSX.US,D,20040301,000000,1.41009,1.41009,1.36888,1.37522,36310006.297825,0
+CSX.US,D,20040302,000000,1.37522,1.38315,1.36532,1.37433,23264983.215286,0
+CSX.US,D,20040303,000000,1.36978,1.37602,1.36007,1.3671,16735756.399004,0
+CSX.US,D,20040304,000000,1.36363,1.37958,1.35729,1.36274,17646131.671265,0
+CSX.US,D,20040305,000000,1.35561,1.39573,1.35016,1.39226,39647318.803858,0
+CSX.US,D,20040308,000000,1.39306,1.39662,1.3778,1.39038,25866384.353778,0
+CSX.US,D,20040309,000000,1.38315,1.38949,1.36809,1.37691,27103338.515711,0
+CSX.US,D,20040310,000000,1.37156,1.37156,1.34392,1.34392,26776754.578857,0
+CSX.US,D,20040311,000000,1.34115,1.37344,1.33758,1.35016,20359358.163509,0
+CSX.US,D,20040312,000000,1.35194,1.37255,1.3447,1.36888,21737239.727836,0
+CSX.US,D,20040315,000000,1.36532,1.36532,1.33846,1.35729,36638814.022855,0
+CSX.US,D,20040316,000000,1.36007,1.36452,1.32688,1.34739,36851317.525255,0
+CSX.US,D,20040317,000000,1.34739,1.36085,1.34739,1.35016,25895467.223131,0
+CSX.US,D,20040318,000000,1.34927,1.35561,1.3349,1.35016,25958079.528756,0
+CSX.US,D,20040319,000000,1.35461,1.35729,1.33589,1.34115,22321050.242535,0
+CSX.US,D,20040322,000000,1.33045,1.34036,1.30449,1.30736,52283016.474583,0
+CSX.US,D,20040323,000000,1.31885,1.32788,1.30637,1.31083,39488504.190158,0
+CSX.US,D,20040324,000000,1.29835,1.30736,1.28765,1.30637,46075890.688528,0
+CSX.US,D,20040325,000000,1.31251,1.33846,1.30895,1.33669,27774355.242145,0
+CSX.US,D,20040326,000000,1.32688,1.34739,1.32074,1.3349,25394421.40043,0
+CSX.US,D,20040329,000000,1.33669,1.36007,1.32876,1.35561,15093930.458228,0
+CSX.US,D,20040330,000000,1.34927,1.35016,1.32598,1.3349,25738887.501406,0
+CSX.US,D,20040331,000000,1.33589,1.35918,1.32242,1.35363,40172953.485488,0
+CSX.US,D,20040401,000000,1.35016,1.35561,1.34392,1.34927,19410983.67102,0
+CSX.US,D,20040402,000000,1.36007,1.37156,1.35114,1.35918,21851313.096238,0
+CSX.US,D,20040405,000000,1.36175,1.36274,1.34293,1.34927,18599008.249668,0
+CSX.US,D,20040406,000000,1.33946,1.36631,1.33946,1.36085,20392918.892306,0
+CSX.US,D,20040407,000000,1.35194,1.35918,1.33946,1.34739,14170146.84354,0
+CSX.US,D,20040408,000000,1.35114,1.35561,1.33669,1.34036,19024016.263902,0
+CSX.US,D,20040412,000000,1.34115,1.34739,1.33134,1.33589,15914849.485233,0
+CSX.US,D,20040413,000000,1.34115,1.35016,1.32965,1.33045,23005500.547301,0
+CSX.US,D,20040414,000000,1.33045,1.33758,1.31707,1.32242,20278852.58996,0
+CSX.US,D,20040415,000000,1.32242,1.33045,1.3133,1.31539,21213837.919313,0
+CSX.US,D,20040416,000000,1.31974,1.33045,1.30895,1.32876,37285242.899797,0
+CSX.US,D,20040419,000000,1.32788,1.33045,1.31627,1.32441,12566351.415515,0
+CSX.US,D,20040420,000000,1.32788,1.34739,1.32242,1.33222,30261699.163216,0
+CSX.US,D,20040421,000000,1.33946,1.34739,1.32441,1.34392,35536068.455277,0
+CSX.US,D,20040422,000000,1.34293,1.38949,1.34293,1.38672,32965992.14417,0
+CSX.US,D,20040423,000000,1.38592,1.40108,1.37522,1.3993,21851313.096238,0
+CSX.US,D,20040426,000000,1.3993,1.4413,1.36085,1.36532,24023242.49316,0
+CSX.US,D,20040427,000000,1.36809,1.38226,1.35274,1.35828,23906935.242218,0
+CSX.US,D,20040428,000000,1.37522,1.4198,1.36363,1.41891,68895733.691934,0
+CSX.US,D,20040429,000000,1.41891,1.41891,1.38037,1.3886,39897836.668028,0
+CSX.US,D,20040430,000000,1.38949,1.40108,1.36978,1.37522,26396498.913724,0
+CSX.US,D,20040503,000000,1.37433,1.39662,1.37344,1.39226,19542944.250728,0
+CSX.US,D,20040504,000000,1.39662,1.3993,1.37602,1.38414,26510562.187761,0
+CSX.US,D,20040505,000000,1.38414,1.38414,1.36888,1.37255,15709065.80031,0
+CSX.US,D,20040506,000000,1.37255,1.38226,1.36085,1.37691,14498958.606316,0
+CSX.US,D,20040507,000000,1.37255,1.37691,1.35363,1.35461,21954202.919826,0
+CSX.US,D,20040510,000000,1.34392,1.36809,1.33669,1.35016,26329406.729781,0
+CSX.US,D,20040511,000000,1.35016,1.38226,1.35016,1.38226,23426037.768144,0
+CSX.US,D,20040512,000000,1.38226,1.39127,1.34739,1.38672,28391736.580002,0
+CSX.US,D,20040513,000000,1.38126,1.40375,1.37958,1.39761,19189521.421425,0
+CSX.US,D,20040514,000000,1.39226,1.39761,1.38226,1.3877,28161340.819116,0
+CSX.US,D,20040517,000000,1.37255,1.39494,1.36631,1.38226,28986728.62064,0
+CSX.US,D,20040518,000000,1.38037,1.39038,1.36274,1.3778,19703995.775278,0
+CSX.US,D,20040519,000000,1.3778,1.40108,1.37255,1.3778,23249326.858211,0
+CSX.US,D,20040520,000000,1.3778,1.38672,1.36532,1.37433,13579617.520803,0
+CSX.US,D,20040521,000000,1.37156,1.37433,1.35461,1.36363,17881004.282159,0
+CSX.US,D,20040524,000000,1.36363,1.38592,1.36274,1.38226,17006412.517436,0
+CSX.US,D,20040525,000000,1.37522,1.3985,1.36809,1.39662,18299272.290191,0
+CSX.US,D,20040526,000000,1.39127,1.3985,1.3778,1.39127,14427362.317587,0
+CSX.US,D,20040527,000000,1.39662,1.42258,1.39404,1.41792,16997460.836293,0
+CSX.US,D,20040528,000000,1.42159,1.42159,1.40564,1.41267,14405013.397818,0
+CSX.US,D,20040601,000000,1.40821,1.41713,1.39662,1.41009,17194301.925,0
+CSX.US,D,20040602,000000,1.41009,1.4413,1.40742,1.43605,20026083.682833,0
+CSX.US,D,20040603,000000,1.43238,1.43605,1.41445,1.41445,19703995.775278,0
+CSX.US,D,20040604,000000,1.42347,1.44487,1.4198,1.4413,19245444.192664,0
+CSX.US,D,20040607,000000,1.4413,1.47093,1.4413,1.46903,16614962.203691,0
+CSX.US,D,20040608,000000,1.45735,1.47697,1.45488,1.4736,24401263.266317,0
+CSX.US,D,20040609,000000,1.4413,1.45923,1.4306,1.45111,35283310.65195,0
+CSX.US,D,20040610,000000,1.45289,1.45923,1.4306,1.43238,19668208.229993,0
+CSX.US,D,20040614,000000,1.4306,1.4306,1.38949,1.40297,31324178.316629,0
+CSX.US,D,20040615,000000,1.40742,1.44041,1.40564,1.41267,27118996.891658,0
+CSX.US,D,20040616,000000,1.41267,1.42703,1.40821,1.42347,13165824.343907,0
+CSX.US,D,20040617,000000,1.41792,1.41792,1.40564,1.41089,16221288.101769,0
+CSX.US,D,20040618,000000,1.40821,1.42803,1.40018,1.41267,23213541.3318,0
+CSX.US,D,20040621,000000,1.41713,1.43516,1.41713,1.42803,13852524.682194,0
+CSX.US,D,20040622,000000,1.42258,1.42446,1.40375,1.42159,20822389.62444,0
+CSX.US,D,20040623,000000,1.41633,1.46468,1.41633,1.46289,31098253.349133,0
+CSX.US,D,20040624,000000,1.46289,1.47547,1.45923,1.46636,31080375.222754,0
+CSX.US,D,20040625,000000,1.46636,1.4736,1.45645,1.46289,21571703.277788,0
+CSX.US,D,20040628,000000,1.46726,1.48498,1.45735,1.462,18299272.290191,0
+CSX.US,D,20040629,000000,1.45111,1.47547,1.44932,1.4726,26790175.034519,0
+CSX.US,D,20040630,000000,1.45488,1.47003,1.43694,1.46547,28340273.498354,0
+CSX.US,D,20040701,000000,1.46547,1.47547,1.43238,1.45111,27577534.342163,0
+CSX.US,D,20040702,000000,1.45111,1.45111,1.41891,1.42079,26260051.389646,0
+CSX.US,D,20040706,000000,1.41633,1.43238,1.41267,1.41267,29588423.318336,0
+CSX.US,D,20040707,000000,1.41267,1.41356,1.39761,1.40652,25269159.440036,0
+CSX.US,D,20040708,000000,1.39761,1.40474,1.37958,1.37958,30764971.802404,0
+CSX.US,D,20040709,000000,1.38592,1.40821,1.38414,1.40297,20082012.51069,0
+CSX.US,D,20040712,000000,1.39761,1.40197,1.36978,1.38315,23781685.395061,0
+CSX.US,D,20040713,000000,1.38315,1.38672,1.37066,1.37522,16988507.136277,0
+CSX.US,D,20040714,000000,1.37522,1.40018,1.36532,1.38315,21822250.415609,0
+CSX.US,D,20040715,000000,1.38315,1.3993,1.37869,1.3993,23300768.741697,0
+CSX.US,D,20040716,000000,1.41792,1.42258,1.37691,1.37691,19498208.052609,0
+CSX.US,D,20040719,000000,1.38315,1.39573,1.37344,1.38126,17912298.826454,0
+CSX.US,D,20040720,000000,1.38592,1.42079,1.38315,1.41188,20032799.462563,0
+CSX.US,D,20040721,000000,1.42258,1.42882,1.39038,1.39404,22470906.109038,0
+CSX.US,D,20040722,000000,1.38503,1.39127,1.34837,1.35561,45073809.137489,0
+CSX.US,D,20040723,000000,1.3564,1.36007,1.33946,1.34927,24774825.35932,0
+CSX.US,D,20040726,000000,1.34927,1.36007,1.33946,1.3456,19135841.617654,0
+CSX.US,D,20040727,000000,1.35194,1.36631,1.3465,1.34837,31040116.88408,0
+CSX.US,D,20040728,000000,1.3671,1.42703,1.36175,1.40564,46769294.69331,0
+CSX.US,D,20040729,000000,1.41713,1.45289,1.41089,1.42803,38305232.860305,0
+CSX.US,D,20040730,000000,1.42446,1.42614,1.38315,1.3993,33498350.68102,0
+CSX.US,D,20040802,000000,1.3993,1.40297,1.38226,1.39662,19773337.992741,0
+CSX.US,D,20040803,000000,1.3993,1.41009,1.3886,1.40564,27322525.495878,0
+CSX.US,D,20040804,000000,1.3993,1.41267,1.3877,1.40742,17413496.980657,0
+CSX.US,D,20040805,000000,1.41089,1.42347,1.38126,1.38226,18252304.228405,0
+CSX.US,D,20040806,000000,1.36978,1.37602,1.34837,1.35016,16344314.160749,0
+CSX.US,D,20040809,000000,1.35194,1.36978,1.34739,1.34837,16782730.517408,0
+CSX.US,D,20040810,000000,1.35461,1.38226,1.35461,1.37958,13483445.495817,0
+CSX.US,D,20040811,000000,1.36978,1.39494,1.3671,1.38503,12868317.219788,0
+CSX.US,D,20040812,000000,1.38037,1.38037,1.3465,1.3465,12255429.892354,0
+CSX.US,D,20040813,000000,1.35016,1.36007,1.3456,1.35729,14389357.040743,0
+CSX.US,D,20040816,000000,1.36274,1.40742,1.36274,1.40742,21811067.880235,0
+CSX.US,D,20040817,000000,1.40742,1.41089,1.39127,1.40652,16330884.620161,0
+CSX.US,D,20040818,000000,1.40564,1.41891,1.39573,1.41891,16178801.937172,0
+CSX.US,D,20040819,000000,1.41891,1.41891,1.39038,1.39662,17688625.911352,0
+CSX.US,D,20040820,000000,1.39662,1.4198,1.39494,1.41891,18858479.813853,0
+CSX.US,D,20040823,000000,1.41267,1.42258,1.38592,1.3877,24680875.103639,0
+CSX.US,D,20040824,000000,1.3886,1.40197,1.3877,1.39573,15154330.079474,0
+CSX.US,D,20040825,000000,1.39306,1.39662,1.38037,1.39404,24709954.944683,0
+CSX.US,D,20040826,000000,1.39404,1.41188,1.38672,1.40564,19992540.114452,0
+CSX.US,D,20040827,000000,1.41089,1.42614,1.40921,1.42159,15483145.879996,0
+CSX.US,D,20040830,000000,1.42159,1.42446,1.40297,1.40474,16402478.890018,0
+CSX.US,D,20040831,000000,1.40821,1.41188,1.39494,1.41188,12199529.328714,0
+CSX.US,D,20040901,000000,1.40921,1.42535,1.40375,1.41089,11345056.638965,0
+CSX.US,D,20040902,000000,1.41445,1.43605,1.41009,1.43516,11828220.297542,0
+CSX.US,D,20040903,000000,1.43783,1.44397,1.41188,1.43873,13977774.529352,0
+CSX.US,D,20040907,000000,1.44834,1.45735,1.43516,1.44932,27908563.836499,0
+CSX.US,D,20040908,000000,1.45111,1.48955,1.45111,1.48795,35878296.63597,0
+CSX.US,D,20040909,000000,1.48598,1.48795,1.45488,1.46289,31395762.492124,0
+CSX.US,D,20040910,000000,1.45834,1.48795,1.452,1.48598,24949296.330094,0
+CSX.US,D,20040913,000000,1.49321,1.4941,1.462,1.47547,30872347.560927,0
+CSX.US,D,20040914,000000,1.47547,1.47884,1.46468,1.4726,30134191.207047,0
+CSX.US,D,20040915,000000,1.4736,1.49776,1.47093,1.49321,33373091.748936,0
+CSX.US,D,20040916,000000,1.49321,1.51204,1.48955,1.49776,17547713.650502,0
+CSX.US,D,20040917,000000,1.50133,1.51728,1.48498,1.50579,30709059.125528,0
+CSX.US,D,20040920,000000,1.5047,1.51204,1.48795,1.49776,33357430.344679,0
+CSX.US,D,20040921,000000,1.50579,1.5262,1.50579,1.52462,23544579.911062,0
+CSX.US,D,20040922,000000,1.51371,1.51371,1.49142,1.49955,14928411.168596,0
+CSX.US,D,20040923,000000,1.50223,1.5156,1.49678,1.50847,29109749.632438,0
+CSX.US,D,20040924,000000,1.49321,1.53254,1.49142,1.52462,31397992.33692,0
+CSX.US,D,20040927,000000,1.52184,1.52462,1.50767,1.50936,17570073.674071,0
+CSX.US,D,20040928,000000,1.50579,1.51114,1.48498,1.49955,38989685.183944,0
+CSX.US,D,20040929,000000,1.49776,1.50936,1.49142,1.49866,19390838.350703,0
+CSX.US,D,20040930,000000,1.49866,1.49866,1.47984,1.4842,54352062.104535,0
+CSX.US,D,20041001,000000,1.48498,1.51371,1.47984,1.51114,28414101.650753,0
+CSX.US,D,20041004,000000,1.52462,1.54859,1.52273,1.5262,28042781.515781,0
+CSX.US,D,20041005,000000,1.53254,1.53254,1.51371,1.5262,15722477.171045,0
+CSX.US,D,20041006,000000,1.51906,1.58446,1.51906,1.58346,34898585.202862,0
+CSX.US,D,20041007,000000,1.58266,1.59337,1.56197,1.56464,21824501.458567,0
+CSX.US,D,20041008,000000,1.56464,1.57989,1.5469,1.57899,22875790.001116,0
+CSX.US,D,20041011,000000,1.57365,1.57455,1.56374,1.56651,12192808.501803,0
+CSX.US,D,20041012,000000,1.5586,1.56294,1.54245,1.5566,22710255.56994,0
+CSX.US,D,20041013,000000,1.55573,1.5566,1.51204,1.53086,26689532.216141,0
+CSX.US,D,20041014,000000,1.52184,1.54592,1.51639,1.53788,24038904.906852,0
+CSX.US,D,20041015,000000,1.53788,1.57275,1.53442,1.55305,25083495.839523,0
+CSX.US,D,20041018,000000,1.55126,1.57108,1.53968,1.57108,14935124.929454,0
+CSX.US,D,20041019,000000,1.54324,1.54402,1.5156,1.53254,34701751.18021,0
+CSX.US,D,20041020,000000,1.52808,1.55036,1.51818,1.5469,20934231.129172,0
+CSX.US,D,20041021,000000,1.5469,1.59148,1.53353,1.57732,35444370.251991,0
+CSX.US,D,20041022,000000,1.56651,1.57455,1.53621,1.5371,23133009.512907,0
+CSX.US,D,20041025,000000,1.53442,1.56117,1.52462,1.5586,14201451.482198,0
+CSX.US,D,20041026,000000,1.5566,1.60148,1.54859,1.60148,23877867.51441,0
+CSX.US,D,20041027,000000,1.59148,1.62645,1.58533,1.60495,30572605.544833,0
+CSX.US,D,20041028,000000,1.60069,1.61754,1.56117,1.6102,43020426.930667,0
+CSX.US,D,20041029,000000,1.6102,1.65598,1.60595,1.6319,35643448.251547,0
+CSX.US,D,20041101,000000,1.6319,1.6417,1.61288,1.61754,19039662.526613,0
+CSX.US,D,20041102,000000,1.62288,1.62368,1.60595,1.61397,30724718.510911,0
+CSX.US,D,20041103,000000,1.62011,1.62645,1.6111,1.62011,27523849.49121,0
+CSX.US,D,20041104,000000,1.61566,1.65598,1.61397,1.65598,27181613.235027,0
+CSX.US,D,20041105,000000,1.65598,1.66212,1.62546,1.64775,22260654.659033,0
+CSX.US,D,20041108,000000,1.65231,1.66033,1.64507,1.66033,19822541.95594,0
+CSX.US,D,20041109,000000,1.66321,1.66499,1.64507,1.66399,20887256.001331,0
+CSX.US,D,20041110,000000,1.66756,1.68084,1.64964,1.64964,38434974.699016,0
+CSX.US,D,20041111,000000,1.65419,1.68451,1.64607,1.68451,18028622.228376,0
+CSX.US,D,20041112,000000,1.68451,1.69897,1.67033,1.69709,18406639.973225,0
+CSX.US,D,20041115,000000,1.68817,1.69709,1.67123,1.6749,20710552.157452,0
+CSX.US,D,20041116,000000,1.67033,1.67717,1.65945,1.67213,16122881.184805,0
+CSX.US,D,20041117,000000,1.68084,1.68628,1.67033,1.67657,24372194.529072,0
+CSX.US,D,20041118,000000,1.6855,1.68817,1.67906,1.68451,24821787.364489,0
+CSX.US,D,20041119,000000,1.69252,1.69252,1.6749,1.67817,22043675.316063,0
+CSX.US,D,20041122,000000,1.67213,1.69521,1.66846,1.68628,21603047.284462,0
+CSX.US,D,20041123,000000,1.6855,1.69897,1.66212,1.68817,16375632.931515,0
+CSX.US,D,20041124,000000,1.68897,1.70511,1.68817,1.70333,14516850.864804,0
+CSX.US,D,20041126,000000,1.70055,1.70709,1.69441,1.69897,5037286.015662,0
+CSX.US,D,20041129,000000,1.69252,1.71937,1.68897,1.70798,22363551.548676,0
+CSX.US,D,20041130,000000,1.70887,1.71492,1.69709,1.70511,16661936.322096,0
+CSX.US,D,20041201,000000,1.71581,1.74098,1.71046,1.73454,18809275.850653,0
+CSX.US,D,20041202,000000,1.70333,1.71492,1.69252,1.706,26329406.729781,0
+CSX.US,D,20041203,000000,1.70055,1.73117,1.68995,1.71581,21887102.660394,0
+CSX.US,D,20041206,000000,1.70957,1.71313,1.69897,1.70243,10347446.890752,0
+CSX.US,D,20041207,000000,1.69897,1.70333,1.68004,1.68628,16089302.286155,0
+CSX.US,D,20041208,000000,1.6855,1.7275,1.68451,1.72561,25857440.748124,0
+CSX.US,D,20041209,000000,1.72928,1.73017,1.69252,1.69609,38638526.52027,0
+CSX.US,D,20041210,000000,1.72651,1.72651,1.69252,1.70333,21455407.130646,0
+CSX.US,D,20041213,000000,1.70055,1.7167,1.69441,1.7167,16988507.136277,0
+CSX.US,D,20041214,000000,1.72106,1.73819,1.7167,1.73364,23052473.656268,0
+CSX.US,D,20041215,000000,1.74008,1.74989,1.72928,1.74722,20645664.582398,0
+CSX.US,D,20041216,000000,1.74622,1.75415,1.72561,1.74355,23081569.648294,0
+CSX.US,D,20041217,000000,1.74989,1.76415,1.748,1.75326,27622267.511973,0
+CSX.US,D,20041220,000000,1.75702,1.75702,1.73919,1.74533,18198601.207599,0
+CSX.US,D,20041221,000000,1.76603,1.79169,1.76603,1.78031,51106455.877278,0
+CSX.US,D,20041222,000000,1.78832,1.79269,1.77406,1.78645,27707272.143128,0
+CSX.US,D,20041223,000000,1.78377,1.79169,1.77406,1.78208,9678662.0279879,0
+CSX.US,D,20041227,000000,1.78208,1.78832,1.76683,1.77228,9334177.7571566,0
+CSX.US,D,20041228,000000,1.76603,1.79456,1.76603,1.78645,9497469.2208652,0
+CSX.US,D,20041229,000000,1.78377,1.79011,1.77228,1.78208,11694012.712624,0
+CSX.US,D,20041230,000000,1.78832,1.80874,1.78031,1.8027,12204003.150414,0
+CSX.US,D,20041231,000000,1.8027,1.80874,1.79169,1.79169,11488218.933337,0
+CSX.US,D,20050103,000000,1.79011,1.8027,1.77752,1.78031,18276923.370422,0
+CSX.US,D,20050104,000000,1.78208,1.78377,1.73552,1.74196,26092292.160857,0
+CSX.US,D,20050105,000000,1.73919,1.76148,1.73454,1.73552,29344618.205588,0
+CSX.US,D,20050106,000000,1.73454,1.76148,1.73454,1.75603,25933487.641519,0
+CSX.US,D,20050107,000000,1.75603,1.75603,1.73552,1.73741,15550262.29041,0
+CSX.US,D,20050110,000000,1.73017,1.76237,1.7167,1.75415,19639125.36064,0
+CSX.US,D,20050111,000000,1.74533,1.75415,1.72839,1.73454,18352974.301562,0
+CSX.US,D,20050112,000000,1.72839,1.73285,1.69521,1.73117,27409777.132246,0
+CSX.US,D,20050113,000000,1.72928,1.73195,1.69352,1.69897,29058297.65459,0
+CSX.US,D,20050114,000000,1.70243,1.72294,1.70243,1.71849,14420656.632219,0
+CSX.US,D,20050118,000000,1.71749,1.73285,1.70798,1.73285,14521329.733684,0
+CSX.US,D,20050119,000000,1.72928,1.73117,1.70957,1.71224,14671189.637932,0
+CSX.US,D,20050120,000000,1.71313,1.71313,1.6749,1.68004,28640021.571067,0
+CSX.US,D,20050121,000000,1.68897,1.70333,1.66499,1.66846,22989847.218536,0
+CSX.US,D,20050124,000000,1.67213,1.67817,1.64964,1.65419,27458986.142627,0
+CSX.US,D,20050125,000000,1.67657,1.77228,1.65419,1.74196,60984185.810459,0
+CSX.US,D,20050126,000000,1.74196,1.74266,1.69085,1.71313,32346405.187988,0
+CSX.US,D,20050127,000000,1.71581,1.74722,1.70511,1.73819,27881727.972359,0
+CSX.US,D,20050128,000000,1.74008,1.748,1.72027,1.74622,30747077.525044,0
+CSX.US,D,20050131,000000,1.76415,1.7909,1.75236,1.78645,40908878.985136,0
+CSX.US,D,20050201,000000,1.81061,1.81518,1.78832,1.78832,23508784.290289,0
+CSX.US,D,20050202,000000,1.78832,1.80001,1.76059,1.76762,33563200.90693,0
+CSX.US,D,20050203,000000,1.77228,1.77842,1.75236,1.7587,22522381.303921,0
+CSX.US,D,20050204,000000,1.77228,1.77406,1.75415,1.76415,26421114.017995,0
+CSX.US,D,20050207,000000,1.76415,1.77752,1.75791,1.7596,17075752.716027,0
+CSX.US,D,20050208,000000,1.7596,1.76237,1.73552,1.74196,24343117.716337,0
+CSX.US,D,20050209,000000,1.74008,1.7587,1.73552,1.74196,24696528.432404,0
+CSX.US,D,20050210,000000,1.74622,1.75702,1.73741,1.74989,10512974.255874,0
+CSX.US,D,20050211,000000,1.75236,1.78466,1.748,1.78208,21804344.025014,0
+CSX.US,D,20050214,000000,1.78377,1.78733,1.76504,1.76504,21815533.626444,0
+CSX.US,D,20050215,000000,1.77564,1.78832,1.76603,1.78466,22215918.460915,0
+CSX.US,D,20050216,000000,1.78377,1.78377,1.75415,1.76683,11855045.057883,0
+CSX.US,D,20050217,000000,1.76762,1.79903,1.7596,1.76851,24891129.581952,0
+CSX.US,D,20050218,000000,1.77485,1.80338,1.7704,1.8009,37095117.590821,0
+CSX.US,D,20050222,000000,1.8009,1.8009,1.74989,1.75702,25492831.345701,0
+CSX.US,D,20050223,000000,1.7704,1.82319,1.7704,1.81874,44326718.262882,0
+CSX.US,D,20050224,000000,1.81675,1.86163,1.80626,1.85975,44586181.751577,0
+CSX.US,D,20050225,000000,1.8537,1.87759,1.85173,1.87322,40987165.817689,0
+CSX.US,D,20050228,000000,1.86351,1.87579,1.84271,1.84736,29018040.325352,0
+CSX.US,D,20050301,000000,1.84648,1.87936,1.84548,1.86688,31216809.62416,0
+CSX.US,D,20050302,000000,1.85073,1.87759,1.84895,1.87322,22694590.127938,0
+CSX.US,D,20050303,000000,1.87422,1.89651,1.87422,1.89374,34247670.390986,0
+CSX.US,D,20050304,000000,1.90452,1.93682,1.90452,1.92335,44158944.901983,0
+CSX.US,D,20050307,000000,1.92237,1.94475,1.91423,1.93485,30563658.910871,0
+CSX.US,D,20050308,000000,1.92681,1.94287,1.91978,1.93682,28675795.993679,0
+CSX.US,D,20050309,000000,1.92871,1.93038,1.90105,1.90275,26206377.642492,0
+CSX.US,D,20050310,000000,1.90719,1.90979,1.89027,1.90195,23041319.38511,0
+CSX.US,D,20050311,000000,1.89651,1.92335,1.89651,1.90018,12190569.57208,0
+CSX.US,D,20050314,000000,1.90642,1.92424,1.89027,1.91423,25779149.877826,0
+CSX.US,D,20050315,000000,1.92237,1.93682,1.90719,1.91166,13123315.971711,0
+CSX.US,D,20050316,000000,1.89818,1.89818,1.87422,1.87759,29107512.721589,0
+CSX.US,D,20050317,000000,1.87759,1.90809,1.85896,1.90195,55260196.428201,0
+CSX.US,D,20050318,000000,1.90018,1.91603,1.8974,1.90719,39099303.909934,0
+CSX.US,D,20050321,000000,1.91076,1.9188,1.89027,1.89374,26461377.403851,0
+CSX.US,D,20050322,000000,1.92157,1.94653,1.91423,1.92057,57387395.683624,0
+CSX.US,D,20050323,000000,1.92424,1.92681,1.89551,1.90195,29818803.937677,0
+CSX.US,D,20050324,000000,1.91166,1.92871,1.90018,1.90979,26521759.86468,0
+CSX.US,D,20050328,000000,1.9178,1.9188,1.88213,1.89027,31395762.492124,0
+CSX.US,D,20050329,000000,1.89106,1.89551,1.83479,1.83924,59205916.383352,0
+CSX.US,D,20050330,000000,1.8339,1.86431,1.8339,1.86064,39070226.087763,0
+CSX.US,D,20050331,000000,1.86064,1.87154,1.84014,1.86163,25398903.297619,0
+CSX.US,D,20050401,000000,1.87322,1.89818,1.85707,1.86965,33012965.253138,0
+CSX.US,D,20050404,000000,1.86965,1.90452,1.86965,1.89918,31632860.910068,0
+CSX.US,D,20050405,000000,1.89818,1.90879,1.88036,1.89374,22007882.723597,0
+CSX.US,D,20050406,000000,1.89204,1.90879,1.88213,1.89461,16120637.207902,0
+CSX.US,D,20050407,000000,1.89294,1.91256,1.8876,1.90979,14458691.182715,0
+CSX.US,D,20050408,000000,1.90642,1.90979,1.84895,1.85707,50703831.103649,0
+CSX.US,D,20050411,000000,1.86688,1.89374,1.85173,1.8876,21287644.873547,0
+CSX.US,D,20050412,000000,1.88036,1.8876,1.83113,1.87936,39059044.561825,0
+CSX.US,D,20050413,000000,1.88036,1.88036,1.81428,1.81675,43610925.970314,0
+CSX.US,D,20050414,000000,1.81675,1.81675,1.72294,1.74989,85767948.718814,0
+CSX.US,D,20050415,000000,1.73552,1.77228,1.70333,1.70887,41454646.873848,0
+CSX.US,D,20050418,000000,1.7167,1.74196,1.69897,1.73364,26629137.642077,0
+CSX.US,D,20050419,000000,1.74196,1.77564,1.73919,1.76851,27821357.624764,0
+CSX.US,D,20050420,000000,1.76415,1.77228,1.73919,1.74355,19873986.867735,0
+CSX.US,D,20050421,000000,1.77485,1.8017,1.76603,1.79456,27217427.025656,0
+CSX.US,D,20050422,000000,1.79823,1.8009,1.75415,1.7704,21399485.368844,0
+CSX.US,D,20050425,000000,1.77941,1.8027,1.76851,1.80001,16845360.992886,0
+CSX.US,D,20050426,000000,1.8009,1.8009,1.75702,1.75791,23810756.151178,0
+CSX.US,D,20050427,000000,1.75326,1.76415,1.7167,1.7596,30693396.711836,0
+CSX.US,D,20050428,000000,1.7596,1.80626,1.7596,1.78031,59302098.502701,0
+CSX.US,D,20050429,000000,1.78466,1.80437,1.75415,1.79456,35039507.558075,0
+CSX.US,D,20050502,000000,1.79903,1.84192,1.79456,1.84103,53654176.202563,0
+CSX.US,D,20050503,000000,1.84103,1.84736,1.81141,1.82319,35296737.164229,0
+CSX.US,D,20050504,000000,1.83924,1.85529,1.82319,1.8537,37817601.436647,0
+CSX.US,D,20050505,000000,1.85896,1.86877,1.8339,1.84895,20511480.214514,0
+CSX.US,D,20050506,000000,1.85975,1.85975,1.83479,1.84895,17341930.975016,0
+CSX.US,D,20050509,000000,1.85619,1.86788,1.84103,1.8651,23703391.496454,0
+CSX.US,D,20050510,000000,1.86253,1.86253,1.81874,1.82864,27230819.2171,0
+CSX.US,D,20050511,000000,1.83924,1.8651,1.82676,1.86163,38343250.250384,0
+CSX.US,D,20050512,000000,1.86064,1.86609,1.78832,1.80338,39405736.469853,0
+CSX.US,D,20050513,000000,1.81061,1.83013,1.76415,1.78377,38642987.219298,0
+CSX.US,D,20050516,000000,1.78832,1.82409,1.78832,1.81874,35520415.126512,0
+CSX.US,D,20050517,000000,1.81675,1.85529,1.80338,1.84995,27933191.054007,0
+CSX.US,D,20050518,000000,1.87579,1.89106,1.87154,1.87936,33887541.876317,0
+CSX.US,D,20050519,000000,1.88837,1.88837,1.85975,1.87936,21591851.626415,0
+CSX.US,D,20050520,000000,1.88472,1.90195,1.87759,1.88125,30675514.547712,0
+CSX.US,D,20050523,000000,1.88393,1.89027,1.86965,1.87936,30413802.034932,0
+CSX.US,D,20050524,000000,1.87936,1.88393,1.84995,1.85707,26678336.558096,0
+CSX.US,D,20050525,000000,1.85529,1.86064,1.83835,1.84895,42675937.612653,0
+CSX.US,D,20050526,000000,1.85619,1.86965,1.8537,1.8651,31641818.64783,0
+CSX.US,D,20050527,000000,1.86688,1.86688,1.84895,1.85797,15219213.616783,0
+CSX.US,D,20050531,000000,1.85797,1.87759,1.84271,1.85896,42664768.19995,0
+CSX.US,D,20050601,000000,1.8651,1.90195,1.86163,1.87759,38743652.245272,0
+CSX.US,D,20050602,000000,1.87579,1.88213,1.86965,1.87669,25389941.522113,0
+CSX.US,D,20050603,000000,1.87579,1.88393,1.85797,1.88125,25691904.298076,0
+CSX.US,D,20050606,000000,1.8865,1.89374,1.87233,1.8857,23193404.086971,0
+CSX.US,D,20050607,000000,1.88393,1.92057,1.88213,1.90018,28156855.893618,0
+CSX.US,D,20050608,000000,1.90452,1.90642,1.83479,1.83835,35576324.775079,0
+CSX.US,D,20050609,000000,1.84103,1.86163,1.8339,1.85529,29418422.131514,0
+CSX.US,D,20050610,000000,1.86163,1.87322,1.84271,1.8546,22406070.015235,0
+CSX.US,D,20050613,000000,1.8537,1.89374,1.84895,1.88125,21864748.693443,0
+CSX.US,D,20050614,000000,1.87936,1.89918,1.87848,1.89551,29105267.735249,0
+CSX.US,D,20050615,000000,1.89374,1.9178,1.89106,1.91603,32256925.725696,0
+CSX.US,D,20050616,000000,1.92237,1.94653,1.92157,1.94653,29615264.229657,0
+CSX.US,D,20050617,000000,1.96713,1.9716,1.95545,1.9716,39680875.494911,0
+CSX.US,D,20050620,000000,1.95812,1.95912,1.94475,1.95178,32576785.807328,0
+CSX.US,D,20050621,000000,1.95178,1.96536,1.93485,1.93485,24439296.807377,0
+CSX.US,D,20050622,000000,1.94475,1.95277,1.91335,1.93485,30565900.868902,0
+CSX.US,D,20050623,000000,1.92057,1.92237,1.89818,1.90809,35368324.368034,0
+CSX.US,D,20050624,000000,1.90452,1.90452,1.87422,1.87936,26210832.284901,0
+CSX.US,D,20050627,000000,1.87233,1.87579,1.8537,1.86351,24642847.619195,0
+CSX.US,D,20050628,000000,1.86877,1.92949,1.86877,1.92949,28908431.693724,0
+CSX.US,D,20050629,000000,1.92871,1.94029,1.91256,1.92681,30165504.930632,0
+CSX.US,D,20050630,000000,1.93861,1.93861,1.90452,1.90719,27651334.230344,0
+CSX.US,D,20050701,000000,1.9178,1.93485,1.91603,1.9188,23788378.967191,0
+CSX.US,D,20050705,000000,1.91423,1.93861,1.89918,1.93682,27830295.1738,0
+CSX.US,D,20050706,000000,1.93038,1.95723,1.92871,1.93682,21343569.663659,0
+CSX.US,D,20050707,000000,1.90642,1.917,1.90105,1.91256,29718149.006065,0
+CSX.US,D,20050708,000000,1.91256,1.96713,1.91256,1.96713,31002069.210912,0
+CSX.US,D,20050711,000000,1.96713,1.97864,1.95624,1.96347,22734863.608158,0
+CSX.US,D,20050712,000000,1.96258,1.96892,1.93593,1.96079,32373230.957764,0
+CSX.US,D,20050713,000000,1.96079,1.97347,1.95912,1.96258,29138814.331938,0
+CSX.US,D,20050714,000000,1.96536,1.97864,1.96169,1.96892,31066946.691603,0
+CSX.US,D,20050715,000000,1.99032,2.01004,1.98498,2.00557,53812990.816264,0
+CSX.US,D,20050718,000000,2.00557,2.01181,1.99834,1.99923,20144633.901242,0
+CSX.US,D,20050719,000000,2.01004,2.01181,1.99834,2.00647,25076791.163592,0
+CSX.US,D,20050720,000000,1.99834,2.05204,1.99646,2.04946,48294802.279346,0
+CSX.US,D,20050721,000000,2.04758,2.05204,2.02172,2.03866,41987002.38239,0
+CSX.US,D,20050722,000000,2.03866,2.05204,2.03242,2.03589,19531750.611554,0
+CSX.US,D,20050725,000000,2.04045,2.05124,2.02598,2.034,31957205.917199,0
+CSX.US,D,20050726,000000,2.03589,2.04213,2.01181,2.03242,32914540.166322,0
+CSX.US,D,20050727,000000,2.0565,2.06898,2.01984,2.03866,83922594.173818,0
+CSX.US,D,20050728,000000,2.034,2.03777,1.99834,2.02261,63730960.918265,0
+CSX.US,D,20050729,000000,2.02261,2.05124,2.01618,2.03589,56649260.527905,0
+CSX.US,D,20050801,000000,2.07879,2.07879,2.03866,2.04045,44181309.972734,0
+CSX.US,D,20050802,000000,2.03589,2.05481,2.035,2.05035,51327897.938149,0
+CSX.US,D,20050803,000000,2.03866,2.04847,2.03777,2.04213,24761400.865913,0
+CSX.US,D,20050804,000000,2.03064,2.03064,2.01004,2.02261,30478649.232533,0
+CSX.US,D,20050805,000000,2.01181,2.02419,1.99755,2.0029,30420508.729735,0
+CSX.US,D,20050808,000000,2.01004,2.035,2.01004,2.01181,31827457.012435,0
+CSX.US,D,20050809,000000,2.01181,2.03777,2.00736,2.03242,41477021.029526,0
+CSX.US,D,20050810,000000,2.0458,2.0557,2.02796,2.03322,22376968.976029,0
+CSX.US,D,20050811,000000,2.02975,2.02975,1.99131,2.00557,33590057.969234,0
+CSX.US,D,20050812,000000,2.0136,2.034,1.96892,1.99755,44778538.924221,0
+CSX.US,D,20050815,000000,1.99576,2.02172,1.98942,2.02172,23408139.453039,0
+CSX.US,D,20050816,000000,2.01805,2.02083,1.98942,1.99576,24982844.945656,0
+CSX.US,D,20050817,000000,1.99576,2.002,1.9707,1.98755,23052473.656268,0
+CSX.US,D,20050818,000000,1.98755,1.9922,1.9707,1.98586,22057115.960451,0
+CSX.US,D,20050819,000000,2.002,2.00914,1.98041,2.00736,25340737.558912,0
+CSX.US,D,20050822,000000,2.01181,2.02261,2.0029,2.01805,22902627.88413,0
+CSX.US,D,20050823,000000,2.01984,2.01984,1.98755,1.99131,26302558.752405,0
+CSX.US,D,20050824,000000,1.99131,2.02796,1.98498,2.0136,41546366.275298,0
+CSX.US,D,20050825,000000,2.02083,2.05204,2.00647,2.04847,57718430.22514,0
+CSX.US,D,20050826,000000,2.05293,2.0664,2.0458,2.05481,48923340.916672,0
+CSX.US,D,20050829,000000,2.03777,2.04847,2.02598,2.03966,20457790.316379,0
+CSX.US,D,20050830,000000,2.03242,2.03242,1.98942,2.00557,26018484.197184,0
+CSX.US,D,20050831,000000,2.00557,2.01004,1.95912,1.96347,65822378.685021,0
+CSX.US,D,20050901,000000,1.96981,1.97258,1.93861,1.95,36623157.665782,0
+CSX.US,D,20050902,000000,1.95812,1.98141,1.95812,1.96793,18328359.19729,0
+CSX.US,D,20050906,000000,1.98041,2.01805,1.97784,1.99389,24184314.206436,0
+CSX.US,D,20050907,000000,1.99389,2.0037,1.97952,2.002,23014447.181263,0
+CSX.US,D,20050908,000000,1.99834,2.00557,1.99131,1.99576,15008931.88369,0
+CSX.US,D,20050909,000000,1.99131,2.01805,1.98318,2.01805,23370117.015778,0
+CSX.US,D,20050912,000000,2.01449,2.02975,2.00736,2.02261,24786006.885259,0
+CSX.US,D,20050913,000000,2.02419,2.02419,1.98318,1.98942,28317918.521967,0
+CSX.US,D,20050914,000000,1.98318,1.99576,1.95812,1.9716,39363247.276946,0
+CSX.US,D,20050915,000000,1.98041,1.99131,1.97507,1.98428,18849534.189327,0
+CSX.US,D,20050916,000000,1.99923,2.0136,1.98665,2.01181,28637784.660218,0
+CSX.US,D,20050919,000000,2.00557,2.00824,1.96079,1.96079,31977326.00161,0
+CSX.US,D,20050920,000000,1.96079,1.99309,1.95089,1.95367,40063357.976531,0
+CSX.US,D,20050921,000000,1.94921,1.9716,1.94029,1.95624,30668787.664183,0
+CSX.US,D,20050922,000000,1.94574,1.95912,1.92771,1.95624,20507001.345634,0
+CSX.US,D,20050923,000000,1.95277,1.99755,1.95089,1.99131,18086779.891593,0
+CSX.US,D,20050926,000000,2.0037,2.01538,1.96625,1.97507,19916491.202185,0
+CSX.US,D,20050927,000000,1.97507,1.99468,1.96536,1.97784,19073223.255411,0
+CSX.US,D,20050928,000000,1.95277,2.02598,1.95277,2.02499,31675364.235083,0
+CSX.US,D,20050929,000000,2.02083,2.07076,2.00736,2.0664,49408720.287935,0
+CSX.US,D,20050930,000000,2.06274,2.09671,2.06274,2.07789,33352961.570162,0
+CSX.US,D,20051003,000000,2.07879,2.10117,2.06898,2.09671,26946739.614698,0
+CSX.US,D,20051004,000000,2.13774,2.13774,2.06274,2.06719,38940500.400034,0
+CSX.US,D,20051005,000000,2.06274,2.07255,1.99923,2.00122,38627348.022641,0
+CSX.US,D,20051006,000000,2.01181,2.03242,1.98141,2.0037,25859669.583484,0
+CSX.US,D,20051007,000000,2.01281,2.02083,2.00557,2.01618,29026974.846078,0
+CSX.US,D,20051010,000000,2.01618,2.01618,1.96713,1.98498,19001626.96668,0
+CSX.US,D,20051011,000000,1.97347,1.99389,1.96536,1.97258,20319113.956943,0
+CSX.US,D,20051012,000000,1.97605,1.98318,1.92771,1.95089,37394854.559735,0
+CSX.US,D,20051013,000000,1.94921,1.94921,1.90879,1.94287,23273932.877556,0
+CSX.US,D,20051014,000000,1.95624,1.95912,1.92949,1.95277,20672518.616392,0
+CSX.US,D,20051017,000000,1.95367,1.96079,1.94119,1.95624,16798391.921663,0
+CSX.US,D,20051018,000000,1.95624,1.95624,1.93485,1.94921,29342370.190939,0
+CSX.US,D,20051019,000000,1.93861,1.97437,1.93128,1.97437,39484020.274096,0
+CSX.US,D,20051020,000000,1.96536,1.98586,1.94119,1.95545,33596758.607419,0
+CSX.US,D,20051021,000000,1.95545,1.96,1.92157,1.93227,26687279.154312,0
+CSX.US,D,20051024,000000,1.94029,1.97507,1.94029,1.96892,37580522.197992,0
+CSX.US,D,20051025,000000,1.96536,2.01004,1.96347,2.00647,35603187.894,0
+CSX.US,D,20051026,000000,1.99834,2.0664,1.98942,1.9922,57056360.13267,0
+CSX.US,D,20051027,000000,1.98318,1.99309,1.95912,1.96793,35274372.093478,0
+CSX.US,D,20051028,000000,1.97694,2.0037,1.96347,1.99389,27857124.981322,0
+CSX.US,D,20051031,000000,1.99389,2.0565,1.99032,2.04847,38441667.26171,0
+CSX.US,D,20051101,000000,2.03242,2.06105,2.03242,2.05481,37889188.640451,0
+CSX.US,D,20051102,000000,2.05204,2.07879,2.03866,2.077,30485374.097191,0
+CSX.US,D,20051103,000000,2.07879,2.10741,2.07879,2.0977,33420062.83903,0
+CSX.US,D,20051104,000000,2.10296,2.10296,2.06452,2.08067,24850877.299896,0
+CSX.US,D,20051107,000000,2.07879,2.1092,2.07433,2.10117,31494181.522323,0
+CSX.US,D,20051108,000000,2.08691,2.0879,2.06541,2.07433,32069032.280388,0
+CSX.US,D,20051109,000000,2.07076,2.08522,2.06452,2.07076,18037571.890647,0
+CSX.US,D,20051110,000000,2.07076,2.10741,2.06185,2.10296,26584388.321287,0
+CSX.US,D,20051111,000000,2.09949,2.1092,2.08067,2.0986,16245886.045624,0
+CSX.US,D,20051114,000000,2.09671,2.11989,2.09503,2.11375,29481052.606992,0
+CSX.US,D,20051115,000000,2.10563,2.11375,2.08522,2.09671,31080375.222754,0
+CSX.US,D,20051116,000000,2.10117,2.10296,2.06274,2.07433,27391873.769959,0
+CSX.US,D,20051117,000000,2.08601,2.14407,2.08601,2.14129,39707690.160889,0
+CSX.US,D,20051118,000000,2.16398,2.17626,2.14129,2.17438,42246466.880521,0
+CSX.US,D,20051121,000000,2.16744,2.17438,2.14764,2.15763,26441238.140151,0
+CSX.US,D,20051122,000000,2.15032,2.1825,2.13337,2.18072,29655527.615513,0
+CSX.US,D,20051123,000000,2.17101,2.19598,2.17002,2.18796,20540555.008377,0
+CSX.US,D,20051125,000000,2.18617,2.19063,2.17002,2.18617,4847156.6689403,0
+CSX.US,D,20051128,000000,2.19975,2.20142,2.17438,2.18439,28015955.746005,0
+CSX.US,D,20051129,000000,2.18696,2.22361,2.18617,2.20419,29644334.985775,0
+CSX.US,D,20051130,000000,2.19251,2.20331,2.16834,2.17438,31677583.985516,0
+CSX.US,D,20051201,000000,2.17438,2.20579,2.16914,2.19151,24730106.321619,0
+CSX.US,D,20051202,000000,2.19063,2.19251,2.17279,2.18439,15069335.542682,0
+CSX.US,D,20051205,000000,2.18439,2.18617,2.14407,2.16487,20345956.887137,0
+CSX.US,D,20051206,000000,2.18162,2.18696,2.16665,2.17279,31169827.430265,0
+CSX.US,D,20051207,000000,2.17705,2.19151,2.14585,2.15309,26145966.917445,0
+CSX.US,D,20051208,000000,2.13534,2.18527,2.13168,2.1621,29850119.680134,0
+CSX.US,D,20051209,000000,2.1621,2.20142,2.15933,2.19251,22719200.185029,0
+CSX.US,D,20051212,000000,2.20419,2.20936,2.17438,2.18796,34413205.831598,0
+CSX.US,D,20051213,000000,2.17359,2.19697,2.1611,2.18696,23703391.496454,0
+CSX.US,D,20051214,000000,2.19063,2.21103,2.1825,2.20142,16109450.634781,0
+CSX.US,D,20051215,000000,2.20142,2.21737,2.18072,2.20668,26785716.354365,0
+CSX.US,D,20051216,000000,2.21282,2.22094,2.19875,2.20579,21911702.623121,0
+CSX.US,D,20051219,000000,2.20142,2.20142,2.17795,2.17884,18558757.986485,0
+CSX.US,D,20051220,000000,2.1834,2.20331,2.17002,2.19251,20598711.662155,0
+CSX.US,D,20051221,000000,2.20331,2.2577,2.20331,2.24403,31158646.913762,0
+CSX.US,D,20051222,000000,2.25136,2.26492,2.24323,2.26126,19925438.845584,0
+CSX.US,D,20051223,000000,2.22094,2.30069,2.22094,2.28177,13532655.515634,0
+CSX.US,D,20051227,000000,2.30069,2.30237,2.2468,2.2577,18285857.891148,0
+CSX.US,D,20051228,000000,2.2577,2.2783,2.24492,2.26394,13340289.258063,0
+CSX.US,D,20051229,000000,2.26315,2.30694,2.26126,2.28444,17042191.98723,0
+CSX.US,D,20051230,000000,2.27384,2.28177,2.26215,2.27028,11054277.407814,0
+CSX.US,D,20060103,000000,2.27652,2.27979,2.21103,2.23362,38537846.352751,0
+CSX.US,D,20060104,000000,2.23541,2.24323,2.22282,2.22738,36951979.522921,0
+CSX.US,D,20060105,000000,2.2147,2.22638,2.19063,2.21936,25432438.790508,0
+CSX.US,D,20060106,000000,2.21737,2.22541,2.17181,2.20074,44999983.003964,0
+CSX.US,D,20060109,000000,2.20499,2.24957,2.20499,2.24006,25635984.555146,0
+CSX.US,D,20060110,000000,2.23541,2.28801,2.22738,2.28177,41217563.597448,0
+CSX.US,D,20060111,000000,2.28177,2.2989,2.28068,2.29079,30928264.275549,0
+CSX.US,D,20060112,000000,2.28444,2.28979,2.25581,2.26394,31098253.349133,0
+CSX.US,D,20060113,000000,2.22838,2.2791,2.22838,2.27028,25195346.429182,0
+CSX.US,D,20060117,000000,2.26671,2.27979,2.25581,2.2676,25644944.31178,0
+CSX.US,D,20060118,000000,2.25581,2.29079,2.24957,2.27216,27731870.086984,0
+CSX.US,D,20060119,000000,2.29079,2.34904,2.28801,2.34081,40973721.135557,0
+CSX.US,D,20060120,000000,2.3426,2.34982,2.2989,2.30694,30501039.539192,0
+CSX.US,D,20060123,000000,2.33269,2.34348,2.30782,2.3417,32605871.70499,0
+CSX.US,D,20060124,000000,2.35141,2.38024,2.26939,2.26939,84316256.162506,0
+CSX.US,D,20060125,000000,2.3202,2.35498,2.29425,2.3426,69953747.099139,0
+CSX.US,D,20060126,000000,2.3631,2.42393,2.34081,2.40778,59624195.495183,0
+CSX.US,D,20060127,000000,2.40163,2.41244,2.37836,2.39708,26101248.889181,0
+CSX.US,D,20060130,000000,2.38807,2.42244,2.38558,2.41244,30460777.162772,0
+CSX.US,D,20060131,000000,2.40163,2.40877,2.36944,2.39362,34650302.230669,0
+CSX.US,D,20060201,000000,2.39182,2.39362,2.34814,2.3631,35580794.559034,0
+CSX.US,D,20060202,000000,2.35775,2.35775,2.31922,2.32466,36618695.957318,0
+CSX.US,D,20060203,000000,2.31039,2.33744,2.30069,2.31842,27490302.894521,0
+CSX.US,D,20060206,000000,2.31664,2.35062,2.31228,2.34904,20086492.389007,0
+CSX.US,D,20060207,000000,2.3426,2.35943,2.31228,2.32466,28302262.164893,0
+CSX.US,D,20060208,000000,2.3311,2.3311,2.30158,2.31922,24269301.677174,0
+CSX.US,D,20060209,000000,2.31922,2.35339,2.31664,2.33923,28183718.003103,0
+CSX.US,D,20060210,000000,2.33744,2.36766,2.31664,2.35775,22696829.057661,0
+CSX.US,D,20060213,000000,2.35865,2.35865,2.30694,2.31228,21553825.151409,0
+CSX.US,D,20060214,000000,2.31328,2.406,2.31328,2.38995,39094839.173163,0
+CSX.US,D,20060215,000000,2.38995,2.44542,2.37757,2.44176,51386048.535311,0
+CSX.US,D,20060216,000000,2.43641,2.43641,2.4052,2.43284,31252597.169444,0
+CSX.US,D,20060217,000000,2.42323,2.43284,2.40352,2.43284,42830285.470708,0
+CSX.US,D,20060221,000000,2.43205,2.45355,2.41858,2.44097,39372195.929781,0
+CSX.US,D,20060222,000000,2.43641,2.48119,2.43027,2.46335,30977465.210439,0
+CSX.US,D,20060223,000000,2.44275,2.46335,2.42472,2.43463,29682369.536271,0
+CSX.US,D,20060224,000000,2.42472,2.48119,2.42393,2.47485,31737978.55958,0
+CSX.US,D,20060227,000000,2.47296,2.5116,2.46969,2.50972,35055161.896277,0
+CSX.US,D,20060228,000000,2.49277,2.49724,2.46247,2.47575,45594974.035165,0
+CSX.US,D,20060301,000000,2.48119,2.52962,2.48119,2.52765,30026838.665558,0
+CSX.US,D,20060302,000000,2.51259,2.52418,2.49565,2.51606,33753352.461251,0
+CSX.US,D,20060303,000000,2.50179,2.53855,2.49911,2.51963,25358625.779655,0
+CSX.US,D,20060306,000000,2.51963,2.52061,2.47048,2.48296,30322085.661791,0
+CSX.US,D,20060307,000000,2.48029,2.48029,2.41957,2.44097,34639119.695295,0
+CSX.US,D,20060308,000000,2.416,2.4267,2.38558,2.42472,47359809.88394,0
+CSX.US,D,20060309,000000,2.42472,2.45453,2.41432,2.44097,27013854.006238,0
+CSX.US,D,20060310,000000,2.44176,2.47296,2.43205,2.46969,24296147.635678,0
+CSX.US,D,20060313,000000,2.47218,2.49277,2.4599,2.48476,21216061.707489,0
+CSX.US,D,20060314,000000,2.5116,2.53855,2.49377,2.52765,40861907.895042,0
+CSX.US,D,20060315,000000,2.55459,2.67159,2.55459,2.66277,80562901.45549,0
+CSX.US,D,20060316,000000,2.67615,2.67615,2.62424,2.63939,36218295.981302,0
+CSX.US,D,20060317,000000,2.6601,2.67615,2.62711,2.65822,42859370.358935,0
+CSX.US,D,20060320,000000,2.66456,2.67793,2.64385,2.66357,24318499.583756,0
+CSX.US,D,20060321,000000,2.65376,2.66456,2.61166,2.62067,47514145.628759,0
+CSX.US,D,20060322,000000,2.57777,2.64563,2.57777,2.64563,31852067.069525,0
+CSX.US,D,20060323,000000,2.63592,2.63592,2.58669,2.61076,37555908.103157,0
+CSX.US,D,20060324,000000,2.59927,2.64475,2.58669,2.63781,22280805.026533,0
+CSX.US,D,20060327,000000,2.64831,2.68051,2.64216,2.66554,41662677.563984,0
+CSX.US,D,20060328,000000,2.6601,2.67704,2.63939,2.65723,33585594.241898,0
+CSX.US,D,20060329,000000,2.65376,2.67961,2.64652,2.67437,38276162.104188,0
+CSX.US,D,20060330,000000,2.67615,2.69953,2.66357,2.68149,45827593.584229,0
+CSX.US,D,20060331,000000,2.68239,2.70032,2.6601,2.67337,27208463.231276,0
+CSX.US,D,20060403,000000,2.72716,2.76541,2.71379,2.74945,58190409.329469,0
+CSX.US,D,20060404,000000,2.73797,2.79434,2.73797,2.79434,54783765.709772,0
+CSX.US,D,20060405,000000,2.79244,2.83475,2.7881,2.82564,38877851.754701,0
+CSX.US,D,20060406,000000,2.82564,2.83475,2.79868,2.82654,26550831.630234,0
+CSX.US,D,20060407,000000,2.84337,2.85318,2.78542,2.83475,60120769.515057,0
+CSX.US,D,20060410,000000,2.81673,2.82741,2.78977,2.82087,42798979.822615,0
+CSX.US,D,20060411,000000,2.85952,2.89875,2.84337,2.86943,77008624.748031,0
+CSX.US,D,20060412,000000,2.8721,2.9031,2.86159,2.90053,35433186.707179,0
+CSX.US,D,20060413,000000,2.90577,2.92411,2.88973,2.90757,36195936.96717,0
+CSX.US,D,20060417,000000,2.89231,2.94313,2.87557,2.89616,31570231.444026,0
+CSX.US,D,20060418,000000,2.89786,3.0095,2.89786,3.00692,58152381.845028,0
+CSX.US,D,20060419,000000,3.11777,3.18901,3.04487,3.07429,141177992.93803,0
+CSX.US,D,20060420,000000,3.10846,3.11133,3.03724,3.05101,76621669.454147,0
+CSX.US,D,20060421,000000,3.05101,3.06904,3.03317,3.04388,81670109.740969,0
+CSX.US,D,20060424,000000,3.03536,3.06409,3.03317,3.05389,56168337.817922,0
+CSX.US,D,20060425,000000,3.05389,3.05389,2.97215,3.01614,80160282.738478,0
+CSX.US,D,20060426,000000,3.0194,3.07588,3.0194,3.07588,60337735.735356,0
+CSX.US,D,20060427,000000,3.06409,3.08549,3.01545,3.02713,67690119.498929,0
+CSX.US,D,20060428,000000,3.02941,3.06409,3.01614,3.06092,35307920.70904,0
+CSX.US,D,20060501,000000,3.09817,3.15057,3.08479,3.14403,53821941.48797,0
+CSX.US,D,20060502,000000,3.13392,3.21625,3.12858,3.21456,67817607.266373,0
+CSX.US,D,20060503,000000,3.21823,3.28708,3.21685,3.27193,64531751.785371,0
+CSX.US,D,20060504,000000,3.30105,3.31641,3.27747,3.29501,47274823.422638,0
+CSX.US,D,20060505,000000,3.30848,3.33721,3.30105,3.31641,42000425.86636,0
+CSX.US,D,20060508,000000,3.3065,3.32859,3.26479,3.27747,45172225.139379,0
+CSX.US,D,20060509,000000,3.26776,3.27945,3.23924,3.25608,61221264.039677,0
+CSX.US,D,20060510,000000,3.25509,3.33255,3.25311,3.30848,38401418.007963,0
+CSX.US,D,20060511,000000,3.30848,3.30848,3.26162,3.26925,30606156.179267,0
+CSX.US,D,20060512,000000,3.26866,3.26866,3.14572,3.16285,51594082.253754,0
+CSX.US,D,20060515,000000,3.15671,3.18841,3.12114,3.17831,51213824.569748,0
+CSX.US,D,20060516,000000,3.21258,3.24023,3.15057,3.16355,45999838.747952,0
+CSX.US,D,20060517,000000,3.16355,3.16553,3.01316,3.04487,61809552.413821,0
+CSX.US,D,20060518,000000,3.04902,3.09381,2.97156,2.97156,54893356.171547,0
+CSX.US,D,20060519,000000,3.00267,3.04615,2.95254,3.00475,47995068.338741,0
+CSX.US,D,20060522,000000,3.00019,3.00346,2.93936,2.98067,59769590.662659,0
+CSX.US,D,20060523,000000,3.01049,3.05923,2.97106,2.97106,49312544.225204,0
+CSX.US,D,20060524,000000,2.95977,3.00792,2.89162,2.93778,51260805.754206,0
+CSX.US,D,20060525,000000,2.97156,3.00108,2.9563,2.99018,37822077.277219,0
+CSX.US,D,20060526,000000,3.0194,3.02614,2.99534,3.0095,32022067.24691,0
+CSX.US,D,20060530,000000,2.99534,3.00574,2.95254,2.95977,30894707.584496,0
+CSX.US,D,20060531,000000,2.96393,3.02941,2.95501,2.99207,38439457.605641,0
+CSX.US,D,20060601,000000,2.99107,3.01742,2.97028,2.99722,41866223.328621,0
+CSX.US,D,20060602,000000,3.01673,3.08549,3.01138,3.06706,56799125.479334,0
+CSX.US,D,20060605,000000,3.05993,3.07588,2.96393,2.97106,36068440.1148,0
+CSX.US,D,20060606,000000,2.96393,2.99534,2.85862,2.9039,66310012.127551,0
+CSX.US,D,20060607,000000,2.91034,2.91955,2.8191,2.82277,51142243.422562,0
+CSX.US,D,20060608,000000,2.81673,2.8509,2.70477,2.8185,85027561.510701,0
+CSX.US,D,20060609,000000,2.82564,2.86408,2.7555,2.76758,59780774.20747,0
+CSX.US,D,20060612,000000,2.77719,2.80048,2.71091,2.71715,44984318.571399,0
+CSX.US,D,20060613,000000,2.71003,2.80829,2.68685,2.73173,61409171.617094,0
+CSX.US,D,20060614,000000,2.73697,2.80375,2.73697,2.76541,57716204.418091,0
+CSX.US,D,20060615,000000,2.78977,2.89875,2.7863,2.89706,69032180.206576,0
+CSX.US,D,20060616,000000,2.89162,2.92411,2.8509,2.87656,44668939.37752,0
+CSX.US,D,20060619,000000,2.89875,2.90489,2.81673,2.84654,33408882.322528,0
+CSX.US,D,20060620,000000,2.84654,2.89519,2.83882,2.84654,30509999.295826,0
+CSX.US,D,20060621,000000,2.84594,2.96115,2.84506,2.95808,38575886.959865,0
+CSX.US,D,20060622,000000,2.95501,2.96205,2.86943,2.90153,40186393.120438,0
+CSX.US,D,20060623,000000,2.90489,2.95254,2.89231,2.92678,36609732.162939,0
+CSX.US,D,20060626,000000,2.93035,2.95501,2.90577,2.95254,27096602.547254,0
+CSX.US,D,20060627,000000,2.95323,2.96839,2.89032,2.90757,53710079.794512,0
+CSX.US,D,20060628,000000,2.90757,3.0194,2.90489,3.01545,59825518.481079,0
+CSX.US,D,20060629,000000,3.0312,3.10381,2.98256,3.09381,58378309.840831,0
+CSX.US,D,20060630,000000,3.12214,3.16068,3.09549,3.14957,68593773.944279,0
+CSX.US,D,20060703,000000,3.15671,3.18128,3.14206,3.15504,23499855.826179,0
+CSX.US,D,20060705,000000,3.13879,3.16652,3.09549,3.16483,39439300.226958,0
+CSX.US,D,20060706,000000,3.13879,3.14303,3.03724,3.05853,51918429.279759,0
+CSX.US,D,20060707,000000,3.05516,3.06706,2.97028,3.0095,50826869.275865,0
+CSX.US,D,20060710,000000,3.02119,3.04804,2.99107,3.03724,31163130.829824,0
+CSX.US,D,20060711,000000,3.0312,3.08132,3.01228,3.07785,28463302.585643,0
+CSX.US,D,20060712,000000,3.08549,3.08905,2.95254,2.96839,57671475.286026,0
+CSX.US,D,20060713,000000,2.95105,2.96115,2.87744,2.88518,68544573.009389,0
+CSX.US,D,20060714,000000,2.88358,2.89162,2.80582,2.8827,47194291.603745,0
+CSX.US,D,20060717,000000,2.87894,2.90053,2.84654,2.85506,42966727.947606,0
+CSX.US,D,20060718,000000,2.85862,2.9351,2.82277,2.92509,65191605.155718,0
+CSX.US,D,20060719,000000,2.84506,2.96552,2.80829,2.94927,138639248.52036,0
+CSX.US,D,20060720,000000,2.96393,3.01049,2.83068,2.83248,87022803.214726,0
+CSX.US,D,20060721,000000,2.83565,2.83882,2.72716,2.76937,77315066.392874,0
+CSX.US,D,20060724,000000,2.77175,2.84247,2.77016,2.84049,52980902.376554,0
+CSX.US,D,20060725,000000,2.80742,2.81366,2.72716,2.80829,93437928.398391,0
+CSX.US,D,20060726,000000,2.78413,2.7873,2.64128,2.64216,170824572.91014,0
+CSX.US,D,20060727,000000,2.66178,2.71627,2.6601,2.68149,94871725.667903,0
+CSX.US,D,20060728,000000,2.68149,2.72271,2.65197,2.702,72063060.152691,0
+CSX.US,D,20060731,000000,2.70032,2.72082,2.66357,2.7129,39007596.621721,0
+CSX.US,D,20060801,000000,2.64306,2.68962,2.64306,2.67159,67871294.136198,0
+CSX.US,D,20060802,000000,2.67872,2.72529,2.67258,2.72182,47044426.652315,0
+CSX.US,D,20060803,000000,2.69497,2.82891,2.68873,2.81503,71778974.49367,0
+CSX.US,D,20060804,000000,2.8509,2.87041,2.73797,2.76937,64695034.164152,0
+CSX.US,D,20060807,000000,2.76758,2.80048,2.74311,2.75679,52401550.542011,0
+CSX.US,D,20060808,000000,2.76541,2.79434,2.73083,2.74311,38439457.605641,0
+CSX.US,D,20060809,000000,2.76758,2.76858,2.64216,2.65029,52504468.629816,0
+CSX.US,D,20060810,000000,2.63781,2.68873,2.62612,2.67793,50265427.869662,0
+CSX.US,D,20060811,000000,2.68239,2.68496,2.62156,2.63414,32196533.170504,0
+CSX.US,D,20060814,000000,2.63414,2.68239,2.63414,2.65119,38922593.000001,0
+CSX.US,D,20060815,000000,2.69309,2.75302,2.66733,2.74608,48021903.193445,0
+CSX.US,D,20060816,000000,2.80742,2.81673,2.7555,2.80662,48440178.267532,0
+CSX.US,D,20060817,000000,2.80829,2.83792,2.77274,2.78244,29692421.502986,0
+CSX.US,D,20060818,000000,2.78156,2.78542,2.73598,2.76372,43411855.036813,0
+CSX.US,D,20060821,000000,2.74311,2.74945,2.6914,2.69309,33228821.093503,0
+CSX.US,D,20060822,000000,2.67961,2.73697,2.67337,2.72082,26284667.503354,0
+CSX.US,D,20060823,000000,2.71627,2.74143,2.6601,2.67793,23787262.530641,0
+CSX.US,D,20060824,000000,2.67704,2.68783,2.58411,2.60997,44002373.255751,0
+CSX.US,D,20060825,000000,2.56796,2.66554,2.55728,2.65475,41808063.646533,0
+CSX.US,D,20060828,000000,2.6601,2.72439,2.6601,2.68685,35607659.696827,0
+CSX.US,D,20060829,000000,2.69398,2.69398,2.63682,2.6707,30779521.817289,0
+CSX.US,D,20060830,000000,2.66357,2.703,2.63147,2.6601,30516689.839648,0
+CSX.US,D,20060831,000000,2.68149,2.72182,2.66901,2.702,25000741.241889,0
+CSX.US,D,20060901,000000,2.70477,2.72529,2.67437,2.71715,23130776.639802,0
+CSX.US,D,20060905,000000,2.71627,2.72082,2.67872,2.68595,35948769.422093,0
+CSX.US,D,20060906,000000,2.68338,2.7129,2.66812,2.67615,38469655.90211,0
+CSX.US,D,20060907,000000,2.65376,2.71905,2.64831,2.70735,38182220.933433,0
+CSX.US,D,20060908,000000,2.70032,2.74311,2.70032,2.70914,42482450.880785,0
+CSX.US,D,20060911,000000,2.69586,2.703,2.66456,2.67704,48845042.98032,0
+CSX.US,D,20060912,000000,2.69309,2.75857,2.6914,2.7555,68660872.18484,0
+CSX.US,D,20060913,000000,2.77016,2.86853,2.75936,2.84247,58990064.580732,0
+CSX.US,D,20060914,000000,2.84247,2.89616,2.82989,2.87557,45092806.72873,0
+CSX.US,D,20060915,000000,2.91955,2.92134,2.80999,2.82654,39759156.270846,0
+CSX.US,D,20060918,000000,2.83248,2.89616,2.80909,2.88765,46421471.207186,0
+CSX.US,D,20060919,000000,2.86051,2.87309,2.77274,2.79868,49533978.210585,0
+CSX.US,D,20060920,000000,2.81673,2.85506,2.78076,2.79868,37382553.568935,0
+CSX.US,D,20060921,000000,2.79868,2.80662,2.72271,2.73173,46087064.138976,0
+CSX.US,D,20060922,000000,2.7343,2.75857,2.69863,2.7334,23020051.571622,0
+CSX.US,D,20060925,000000,2.71805,2.75134,2.66554,2.73955,50633373.459069,0
+CSX.US,D,20060926,000000,2.73598,2.88765,2.73598,2.87656,62365406.590081,0
+CSX.US,D,20060927,000000,2.87557,2.92678,2.86219,2.91123,56891940.119174,0
+CSX.US,D,20060928,000000,2.91668,2.93936,2.90846,2.92232,45458535.596014,0
+CSX.US,D,20060929,000000,2.90757,2.97215,2.88973,2.9351,52385894.184936,0
+CSX.US,D,20061002,000000,2.92509,2.95808,2.90667,2.9459,39676390.569413,0
+CSX.US,D,20061003,000000,2.92509,2.98256,2.90944,2.97028,38499827.953234,0
+CSX.US,D,20061004,000000,2.94927,3.02773,2.93877,3.01842,44123152.309519,0
+CSX.US,D,20061005,000000,3.00851,3.05706,2.9781,3.05002,45067085.282269,0
+CSX.US,D,20061006,000000,3.03902,3.04001,2.97403,3.01416,21748425.291521,0
+CSX.US,D,20061009,000000,3.01316,3.05002,2.98008,3.01416,18704134.984107,0
+CSX.US,D,20061010,000000,3.02713,3.08479,3.01316,3.06092,42116747.249409,0
+CSX.US,D,20061011,000000,3.04001,3.05795,3.00168,3.02446,42920873.294062,0
+CSX.US,D,20061012,000000,3.03824,3.06904,3.03317,3.0631,24002007.991069,0
+CSX.US,D,20061013,000000,3.06607,3.12016,3.04902,3.10846,26686170.79325,0
+CSX.US,D,20061016,000000,3.08608,3.21783,3.08549,3.20991,42313589.347551,0
+CSX.US,D,20061017,000000,3.18712,3.2011,3.11293,3.15057,44277504.205319,0
+CSX.US,D,20061018,000000,3.23022,3.29788,3.11392,3.14006,79102265.293527,0
+CSX.US,D,20061019,000000,3.10242,3.19565,3.0737,3.18128,35060752.154528,0
+CSX.US,D,20061020,000000,3.20991,3.22923,3.17633,3.21783,49378525.019775,0
+CSX.US,D,20061023,000000,3.20991,3.27549,3.17533,3.2329,52776236.13762,0
+CSX.US,D,20061024,000000,3.24518,3.2745,3.20793,3.26677,63031962.617486,0
+CSX.US,D,20061025,000000,3.28411,3.4235,3.26519,3.38991,77348626.112236,0
+CSX.US,D,20061026,000000,3.38099,3.39814,3.31541,3.34474,41623530.614681,0
+CSX.US,D,20061027,000000,3.31046,3.34702,3.24954,3.25905,38469655.90211,0
+CSX.US,D,20061030,000000,3.25251,3.26479,3.21358,3.2329,61286147.576987,0
+CSX.US,D,20061031,000000,3.23022,3.25993,3.17732,3.18901,59156709.391843,0
+CSX.US,D,20061101,000000,3.19693,3.24091,3.14957,3.15998,58240730.738657,0
+CSX.US,D,20061102,000000,3.15671,3.2215,3.14303,3.21258,30130842.906827,0
+CSX.US,D,20061103,000000,3.2329,3.25052,3.16166,3.19466,27647987.948998,0
+CSX.US,D,20061106,000000,3.19466,3.24617,3.19466,3.23022,66815507.54548,0
+CSX.US,D,20061107,000000,3.20496,3.29204,3.2011,3.27193,44765122.506304,0
+CSX.US,D,20061108,000000,3.24418,3.30452,3.21685,3.29075,40370928.171163,0
+CSX.US,D,20061109,000000,3.30848,3.33622,3.27945,3.28639,37584981.887583,0
+CSX.US,D,20061110,000000,3.29204,3.29272,3.24954,3.28907,32763571.901012,0
+CSX.US,D,20061113,000000,3.28907,3.32165,3.28144,3.30293,35039507.558075,0
+CSX.US,D,20061114,000000,3.33057,3.33721,3.16652,3.24091,73343627.010137,0
+CSX.US,D,20061115,000000,3.25905,3.27945,3.22656,3.25152,35419760.1949,0
+CSX.US,D,20061116,000000,3.26479,3.34375,3.25251,3.33255,43543830.758064,0
+CSX.US,D,20061117,000000,3.3174,3.31938,3.23824,3.25311,40599072.889091,0
+CSX.US,D,20061120,000000,3.24617,3.26479,3.2329,3.25905,33719789.713581,0
+CSX.US,D,20061121,000000,3.23022,3.28044,3.23022,3.27123,33294806.935255,0
+CSX.US,D,20061122,000000,3.26162,3.29272,3.19565,3.28639,38538972.883666,0
+CSX.US,D,20061124,000000,3.27589,3.27648,3.22823,3.23824,12585373.233228,0
+CSX.US,D,20061127,000000,3.21625,3.25509,3.20496,3.22239,33432363.829831,0
+CSX.US,D,20061128,000000,3.19267,3.21091,3.10202,3.13392,63498341.369201,0
+CSX.US,D,20061129,000000,3.14106,3.20208,3.13392,3.16166,57592056.875377,0
+CSX.US,D,20061130,000000,3.16068,3.29075,3.15601,3.20634,98573638.491432,0
+CSX.US,D,20061201,000000,3.20634,3.24418,3.18742,3.22339,80540538.403612,0
+CSX.US,D,20061204,000000,3.22556,3.27549,3.22556,3.26866,47133886.935317,0
+CSX.US,D,20061205,000000,3.28312,3.38823,3.27549,3.37902,49853854.443198,0
+CSX.US,D,20061206,000000,3.32859,3.34375,3.24954,3.26519,53004398.015966,0
+CSX.US,D,20061207,000000,3.26618,3.29332,3.21823,3.28708,51745066.670046,0
+CSX.US,D,20061208,000000,3.28975,3.33721,3.23339,3.28708,54596984.663271,0
+CSX.US,D,20061211,000000,3.27589,3.30105,3.25993,3.28282,29048234.584076,0
+CSX.US,D,20061212,000000,3.28282,3.29689,3.22467,3.27747,44774064.093085,0
+CSX.US,D,20061213,000000,3.1159,3.23339,3.11193,3.12997,87987976.746184,0
+CSX.US,D,20061214,000000,3.11777,3.26866,3.10966,3.26677,65543897.41636,0
+CSX.US,D,20061215,000000,3.27252,3.28144,3.15899,3.16652,59374806.180801,0
+CSX.US,D,20061218,000000,3.16652,3.16652,3.12314,3.13392,55530844.471144,0
+CSX.US,D,20061219,000000,3.12274,3.12274,3.08132,3.0948,58825673.840889,0
+CSX.US,D,20061220,000000,3.03536,3.08073,3.01842,3.03219,75146496.399972,0
+CSX.US,D,20061221,000000,3.09549,3.09549,3.02713,3.0631,54445999.237544,0
+CSX.US,D,20061222,000000,3.12858,3.12858,3.00019,3.03407,32237900.879675,0
+CSX.US,D,20061226,000000,3.0312,3.06092,3.02773,3.05616,21285400.896644,0
+CSX.US,D,20061227,000000,3.05923,3.12314,3.05002,3.11917,30586042.151475,0
+CSX.US,D,20061228,000000,3.09747,3.13392,3.08677,3.12214,22695713.630546,0
+CSX.US,D,20061229,000000,3.10381,3.13779,3.07845,3.07845,30861163.00668,0
+CSX.US,D,20070103,000000,3.10748,3.15771,3.0622,3.10579,70170730.479855,0
+CSX.US,D,20070104,000000,3.11065,3.13392,3.08132,3.12858,45720232.967249,0
+CSX.US,D,20070105,000000,3.09193,3.12858,3.05389,3.06507,49610046.302142,0
+CSX.US,D,20070108,000000,3.05853,3.10579,3.02843,3.10005,38394717.369778,0
+CSX.US,D,20070109,000000,3.09817,3.15504,3.04199,3.0631,38108399.847089,0
+CSX.US,D,20070110,000000,3.12798,3.12798,2.99534,3.0303,41405439.88234,0
+CSX.US,D,20070111,000000,3.04902,3.07271,3.03724,3.0631,37785175.314255,0
+CSX.US,D,20070112,000000,3.07944,3.10679,3.04388,3.10242,34719653.533061,0
+CSX.US,D,20070116,000000,3.0833,3.19783,3.07588,3.18326,82686741.306893,0
+CSX.US,D,20070117,000000,3.18326,3.20297,3.1476,3.16483,49705108.956629,0
+CSX.US,D,20070118,000000,3.17633,3.2329,3.15998,3.17732,44501184.186475,0
+CSX.US,D,20070119,000000,3.18227,3.24023,3.15899,3.19466,46226860.972711,0
+CSX.US,D,20070122,000000,3.18584,3.19693,3.11193,3.13879,44956368.289579,0
+CSX.US,D,20070123,000000,3.08479,3.30848,3.06804,3.27747,80336977.497431,0
+CSX.US,D,20070124,000000,3.27252,3.27945,3.20634,3.25449,42746407.370469,0
+CSX.US,D,20070125,000000,3.24686,3.27391,3.19783,3.21585,45320964.56933,0
+CSX.US,D,20070126,000000,3.21823,3.22339,3.12611,3.15771,48228811.390411,0
+CSX.US,D,20070129,000000,3.1267,3.1897,3.10005,3.14572,74791962.181299,0
+CSX.US,D,20070130,000000,3.13679,3.16483,3.12411,3.15504,48213139.891792,0
+CSX.US,D,20070131,000000,3.1469,3.30848,3.1469,3.28907,86876284.544644,0
+CSX.US,D,20070201,000000,3.28807,3.36088,3.28708,3.33255,79594377.60494,0
+CSX.US,D,20070202,000000,3.30382,3.4229,3.30382,3.3909,93692929.169186,0
+CSX.US,D,20070205,000000,3.39714,3.40952,3.36187,3.38823,54034442.971497,0
+CSX.US,D,20070206,000000,3.2854,3.34939,3.2854,3.30452,58705991.034947,0
+CSX.US,D,20070207,000000,3.30848,3.35336,3.28708,3.3174,63566566.140676,0
+CSX.US,D,20070208,000000,3.30749,3.33156,3.29204,3.29272,51958682.571251,0
+CSX.US,D,20070209,000000,3.31641,3.32364,3.27549,3.31472,84996253.843735,0
+CSX.US,D,20070212,000000,3.31314,3.40171,3.27549,3.39259,87940304.097857,0
+CSX.US,D,20070213,000000,3.37605,3.55476,3.37069,3.51989,141826108.58303,0
+CSX.US,D,20070214,000000,3.51791,3.80233,3.4967,3.76488,186995661.74452,0
+CSX.US,D,20070215,000000,3.70959,3.73832,3.64164,3.6453,109322599.77589,0
+CSX.US,D,20070216,000000,3.65382,3.67621,3.6031,3.63599,74847873.848739,0
+CSX.US,D,20070220,000000,3.62311,3.64391,3.5927,3.614,91763693.49564,0
+CSX.US,D,20070221,000000,3.53197,3.66878,3.53029,3.65382,82473125.405687,0
+CSX.US,D,20070222,000000,3.68483,3.70959,3.58953,3.61658,91184356.802641,0
+CSX.US,D,20070223,000000,3.62093,3.64728,3.58199,3.614,74364734.416634,0
+CSX.US,D,20070226,000000,3.59983,3.59983,3.52375,3.5287,83718460.917252,0
+CSX.US,D,20070227,000000,3.42885,3.48294,3.28144,3.33354,103478943.73866,0
+CSX.US,D,20070228,000000,3.39357,3.40081,3.3276,3.36386,76238055.39443,0
+CSX.US,D,20070301,000000,3.27252,3.35336,3.19168,3.29075,122825272.00498,0
+CSX.US,D,20070302,000000,3.27648,3.32463,3.22339,3.23339,74587291.90462,0
+CSX.US,D,20070305,000000,3.19168,3.24855,3.17039,3.17206,59063898.789749,0
+CSX.US,D,20070306,000000,3.2854,3.28975,3.23666,3.24686,99819524.145784,0
+CSX.US,D,20070307,000000,3.24617,3.32998,3.24617,3.30848,137358663.49306,0
+CSX.US,D,20070308,000000,3.33454,3.38269,3.33127,3.36911,78001773.797217,0
+CSX.US,D,20070309,000000,3.38893,3.41993,3.36386,3.38466,70025336.321815,0
+CSX.US,D,20070312,000000,3.38466,3.40596,3.35236,3.37535,69535480.100544,0
+CSX.US,D,20070313,000000,3.3589,3.38526,3.30749,3.3174,49132475.930124,0
+CSX.US,D,20070314,000000,3.31046,3.34801,3.19168,3.28481,61515417.816394,0
+CSX.US,D,20070315,000000,3.28708,3.39357,3.27549,3.37802,55824994.210114,0
+CSX.US,D,20070316,000000,3.42885,3.61498,3.33255,3.58626,171201960.76674,0
+CSX.US,D,20070319,000000,3.44262,3.58299,3.42053,3.57238,103474460.83204,0
+CSX.US,D,20070320,000000,3.54505,3.59983,3.53029,3.57872,61910220.468105,0
+CSX.US,D,20070321,000000,3.55039,3.5917,3.54902,3.58199,60904759.324319,0
+CSX.US,D,20070322,000000,3.57238,3.58953,3.53029,3.56555,65846992.779857,0
+CSX.US,D,20070323,000000,3.37435,3.76488,3.37435,3.72406,137629310.52657,0
+CSX.US,D,20070326,000000,3.68156,3.6871,3.5616,3.58428,118280982.56693,0
+CSX.US,D,20070327,000000,3.57872,3.58199,3.48778,3.49402,85642503.041014,0
+CSX.US,D,20070328,000000,3.44757,3.49502,3.42885,3.4749,101466710.19333,0
+CSX.US,D,20070329,000000,3.54009,3.5927,3.51077,3.56843,111677933.65487,0
+CSX.US,D,20070330,000000,3.56843,3.62698,3.5085,3.58101,109328803.77141,0
+CSX.US,D,20070402,000000,3.5616,3.62242,3.54802,3.61955,68080428.140214,0
+CSX.US,D,20070403,000000,3.6665,3.69691,3.63698,3.68354,106100467.98988,0
+CSX.US,D,20070404,000000,3.68156,3.69394,3.63292,3.64164,77415777.852921,0
+CSX.US,D,20070405,000000,3.53197,3.67987,3.51889,3.66264,126890702.02086,0
+CSX.US,D,20070409,000000,3.79916,3.91436,3.73733,3.74327,139060881.98903,0
+CSX.US,D,20070410,000000,3.68909,3.77389,3.6881,3.7514,88025177.502292,0
+CSX.US,D,20070411,000000,3.75467,3.76586,3.70563,3.72991,101549984.65067,0
+CSX.US,D,20070412,000000,3.74159,3.93467,3.70265,3.858,133505297.87479,0
+CSX.US,D,20070413,000000,3.91635,3.91635,3.75308,3.79629,121683237.15758,0
+CSX.US,D,20070416,000000,3.78697,3.87553,3.78697,3.87454,113373843.17394,0
+CSX.US,D,20070417,000000,3.86483,3.8785,3.8366,3.87454,66721689.525956,0
+CSX.US,D,20070418,000000,3.94468,4.1332,3.93467,3.98331,288360925.60818,0
+CSX.US,D,20070419,000000,3.97221,4.08455,3.93635,4.01857,122378410.7042,0
+CSX.US,D,20070420,000000,4.08872,4.09041,4.00422,4.0274,77824285.621329,0
+CSX.US,D,20070423,000000,4.02511,4.06812,4.00619,4.02611,60036670.348267,0
+CSX.US,D,20070424,000000,3.99639,4.04276,3.97538,3.99054,60685563.259226,0
+CSX.US,D,20070425,000000,4.00619,4.04176,3.94835,4.00154,73469889.321908,0
+CSX.US,D,20070426,000000,4.02254,4.03383,3.83858,3.8683,127675264.18049,0
+CSX.US,D,20070427,000000,3.87355,3.96479,3.80163,3.9104,79322138.690382,0
+CSX.US,D,20070430,000000,3.91635,3.94835,3.86027,3.86027,87064455.584936,0
+CSX.US,D,20070501,000000,3.84056,3.90515,3.84056,3.8785,67773871.419632,0
+CSX.US,D,20070502,000000,3.86899,3.9624,3.86899,3.92883,68249530.928726,0
+CSX.US,D,20070503,000000,4.02354,4.06553,3.94835,4.05544,80610092.6027,0
+CSX.US,D,20070504,000000,4.06812,4.12933,4.04603,4.11428,78230856.281471,0
+CSX.US,D,20070507,000000,4.1001,4.11815,4.07149,4.10407,71446581.250888,0
+CSX.US,D,20070508,000000,4.19264,4.23543,4.081,4.15806,158288910.37714,0
+CSX.US,D,20070509,000000,4.15806,4.1862,4.1001,4.1443,61152371.021369,0
+CSX.US,D,20070510,000000,4.13964,4.13964,4.00154,4.03285,66116350.763202,0
+CSX.US,D,20070511,000000,4.03582,4.09041,4.03582,4.05881,65188248.780007,0
+CSX.US,D,20070514,000000,4.05881,4.08455,3.99926,4.01462,57983513.24574,0
+CSX.US,D,20070515,000000,4.03165,4.12834,4.01046,4.08941,71079970.136275,0
+CSX.US,D,20070516,000000,4.11625,4.15906,4.08684,4.14825,67786440.920488,0
+CSX.US,D,20070517,000000,4.14301,4.22008,4.12796,4.21255,96972093.09693,0
+CSX.US,D,20070518,000000,4.21453,4.21453,4.13131,4.16302,59160618.938648,0
+CSX.US,D,20070521,000000,4.15409,4.1639,4.05681,4.07871,68337055.112896,0
+CSX.US,D,20070522,000000,4.09565,4.11269,3.99639,4.00521,61703095.242334,0
+CSX.US,D,20070523,000000,4.01917,4.04076,3.9321,3.95686,105712450.769,0
+CSX.US,D,20070524,000000,3.9954,4.0169,3.93467,3.94567,83400057.452206,0
+CSX.US,D,20070525,000000,3.95746,4.01293,3.95488,3.99926,81345742.526238,0
+CSX.US,D,20070529,000000,4.01491,4.02086,3.96013,4.00253,46333235.370422,0
+CSX.US,D,20070530,000000,3.97935,4.01491,3.96577,4.00422,62297184.846915,0
+CSX.US,D,20070531,000000,4.01046,4.1001,4.00055,4.06276,72033364.555501,0
+CSX.US,D,20070601,000000,4.11171,4.15806,4.09665,4.12796,47066797.779683,0
+CSX.US,D,20070604,000000,4.1221,4.17005,4.09665,4.14161,34192317.951259,0
+CSX.US,D,20070605,000000,4.1221,4.1443,4.05978,4.10704,40009677.163325,0
+CSX.US,D,20070606,000000,4.1008,4.10337,3.93467,4.02938,40990855.307381,0
+CSX.US,D,20070607,000000,4.02611,4.047,3.91535,3.92556,82219610.525132,0
+CSX.US,D,20070608,000000,3.93734,4.0274,3.91992,4.02354,78359669.438782,0
+CSX.US,D,20070611,000000,4.01857,4.05978,3.98688,4.02354,40743897.725056,0
+CSX.US,D,20070612,000000,3.98391,3.99639,3.86899,3.87216,76346519.325289,0
+CSX.US,D,20070613,000000,3.90614,4.00154,3.89088,3.99867,48095163.033204,0
+CSX.US,D,20070614,000000,4.00847,4.07603,4.00847,4.01917,39627036.200203,0
+CSX.US,D,20070615,000000,4.04603,4.09041,4.02354,4.02938,54497108.007048,0
+CSX.US,D,20070618,000000,4.01857,4.02838,3.97123,3.99926,23788378.967191,0
+CSX.US,D,20070619,000000,3.99926,4.04345,3.91436,4.03285,37156440.846285,0
+CSX.US,D,20070620,000000,4.05978,4.06138,3.93824,3.94636,45012271.881528,0
+CSX.US,D,20070621,000000,3.95399,4.06553,3.91535,4.05741,48817305.689559,0
+CSX.US,D,20070622,000000,4.02998,4.08872,3.98955,4.00521,65391788.488026,0
+CSX.US,D,20070625,000000,4.00154,4.02354,3.95686,3.98856,61009898.171995,0
+CSX.US,D,20070626,000000,4.0159,4.04276,3.91733,3.92189,72389433.117357,0
+CSX.US,D,20070627,000000,3.88366,4.03383,3.87553,4.02938,55407830.525399,0
+CSX.US,D,20070628,000000,4.02254,4.05978,3.96994,4.0169,41402863.800893,0
+CSX.US,D,20070629,000000,3.97321,4.06712,3.97321,4.03066,39940525.729322,0
+CSX.US,D,20070702,000000,4.03066,4.15024,4.02086,4.14628,50672691.003108,0
+CSX.US,D,20070703,000000,4.1646,4.18808,4.14727,4.15906,13918492.354093,0
+CSX.US,D,20070705,000000,4.144,4.1639,4.10507,4.12309,39415807.615857,0
+CSX.US,D,20070706,000000,4.13904,4.1753,4.0804,4.15152,80078297.331307,0
+CSX.US,D,20070709,000000,4.16302,4.26158,4.15609,4.18025,54457184.801227,0
+CSX.US,D,20070710,000000,4.16807,4.17243,4.08584,4.09863,58972195.53928,0
+CSX.US,D,20070711,000000,4.11171,4.26604,4.08455,4.23276,69867641.172976,0
+CSX.US,D,20070712,000000,4.27685,4.28863,4.1858,4.28269,46415652.81633,0
+CSX.US,D,20070713,000000,4.28269,4.33698,4.12479,4.3129,49852705.704684,0
+CSX.US,D,20070716,000000,4.29032,4.39058,4.27685,4.35858,72626292.298898,0
+CSX.US,D,20070717,000000,4.36352,4.44278,4.33559,4.33856,54732926.459759,0
+CSX.US,D,20070718,000000,4.49023,4.58384,4.42871,4.56393,121900320.47248,0
+CSX.US,D,20070719,000000,4.62536,4.63982,4.50162,4.58345,52532420.930509,0
+CSX.US,D,20070720,000000,4.50865,4.56047,4.45328,4.53847,50778752.475565,0
+CSX.US,D,20070723,000000,4.55085,4.58681,4.52946,4.57632,35313783.515094,0
+CSX.US,D,20070724,000000,4.57226,4.58681,4.44278,4.45763,51801266.026832,0
+CSX.US,D,20070725,000000,4.45991,4.53263,4.32132,4.38274,61192247.793121,0
+CSX.US,D,20070726,000000,4.303,4.31419,4.13517,4.19848,109465128.14425,0
+CSX.US,D,20070727,000000,4.16133,4.25793,4.05147,4.14925,78046947.081255,0
+CSX.US,D,20070730,000000,4.15024,4.28219,4.11498,4.22661,51406526.969608,0
+CSX.US,D,20070731,000000,4.27198,4.33995,4.23246,4.2387,61252593.914243,0
+CSX.US,D,20070801,000000,4.2387,4.3233,4.13964,4.28665,73666519.438426,0
+CSX.US,D,20070802,000000,4.28665,4.42465,4.28665,4.39512,96017989.043981,0
+CSX.US,D,20070803,000000,4.45763,4.45763,4.16302,4.17956,112435085.58112,0
+CSX.US,D,20070806,000000,4.20899,4.25406,3.96865,4.11912,119024379.9141,0
+CSX.US,D,20070807,000000,4.11815,4.26158,4.04413,4.14628,84905854.78497,0
+CSX.US,D,20070808,000000,4.20333,4.34153,4.17857,4.25476,70339491.069458,0
+CSX.US,D,20070809,000000,4.16005,4.26872,4.081,4.11428,72003491.297523,0
+CSX.US,D,20070810,000000,4.01204,4.20235,3.89257,4.20235,89637101.920874,0
+CSX.US,D,20070813,000000,4.26287,4.32132,4.23246,4.28081,58769733.909233,0
+CSX.US,D,20070814,000000,4.28149,4.28149,4.03165,4.06276,78002696.421999,0
+CSX.US,D,20070815,000000,3.98163,4.02998,3.74327,3.78013,115254565.33871,0
+CSX.US,D,20070816,000000,3.73565,3.79132,3.5085,3.71743,222840212.92485,0
+CSX.US,D,20070817,000000,3.82105,3.84482,3.60211,3.71446,119133461.61998,0
+CSX.US,D,20070820,000000,3.71446,3.89584,3.71446,3.85859,141699765.51636,0
+CSX.US,D,20070821,000000,3.87949,3.92289,3.7722,3.82689,57271208.555602,0
+CSX.US,D,20070822,000000,3.87652,3.95201,3.87454,3.91823,52324387.212064,0
+CSX.US,D,20070823,000000,3.94567,3.98262,3.75308,3.79132,48322756.598911,0
+CSX.US,D,20070824,000000,3.84353,3.87355,3.75467,3.85265,39848622.610464,0
+CSX.US,D,20070827,000000,3.86384,3.8889,3.81381,3.83887,43182593.882333,0
+CSX.US,D,20070828,000000,3.82986,3.84571,3.65481,3.66165,96548210.604175,0
+CSX.US,D,20070829,000000,3.67621,3.7194,3.64164,3.70959,83063644.634062,0
+CSX.US,D,20070830,000000,3.65481,3.7204,3.56496,3.57675,80506978.68425,0
+CSX.US,D,20070831,000000,3.61498,3.70365,3.61498,3.6665,93229904.774309,0
+CSX.US,D,20070904,000000,3.6665,3.78608,3.65769,3.75665,75309815.118461,0
+CSX.US,D,20070905,000000,3.71743,3.72991,3.68483,3.71059,60830961.45501,0
+CSX.US,D,20070906,000000,3.68354,3.76101,3.64263,3.73089,47684130.664599,0
+CSX.US,D,20070907,000000,3.62182,3.63867,3.55129,3.58428,79405902.72432,0
+CSX.US,D,20070910,000000,3.60736,3.62381,3.46471,3.51275,96529195.852518,0
+CSX.US,D,20070911,000000,3.52186,3.54405,3.43082,3.49275,102074235.39512,0
+CSX.US,D,20070912,000000,3.45778,3.54208,3.44757,3.48124,51537031.942165,0
+CSX.US,D,20070913,000000,3.51513,3.55575,3.45321,3.49502,148948652.78512,0
+CSX.US,D,20070914,000000,3.45875,3.47353,3.40596,3.40785,93933380.934532,0
+CSX.US,D,20070917,000000,3.45183,3.53554,3.43796,3.49275,84813936.52457,0
+CSX.US,D,20070918,000000,3.50126,3.69761,3.47947,3.69295,93351816.41561,0
+CSX.US,D,20070919,000000,3.75467,3.76002,3.6037,3.63123,63158348.080486,0
+CSX.US,D,20070920,000000,3.62024,3.64064,3.58199,3.60736,63614653.667324,0
+CSX.US,D,20070921,000000,3.6341,3.64629,3.60211,3.6031,63363014.319421,0
+CSX.US,D,20070924,000000,3.62698,3.67462,3.6031,3.62024,77177493.347319,0
+CSX.US,D,20070925,000000,3.58526,3.63966,3.55287,3.63698,53727119.079323,0
+CSX.US,D,20070926,000000,3.66591,3.73565,3.62698,3.70762,53235871.854824,0
+CSX.US,D,20070927,000000,3.71446,3.8366,3.71246,3.81441,69813942.189914,0
+CSX.US,D,20070928,000000,3.83987,3.85363,3.77132,3.82005,39727850.622751,0
+CSX.US,D,20071001,000000,3.80827,3.92654,3.79389,3.89425,58164680.816954,0
+CSX.US,D,20071002,000000,3.89425,3.91992,3.83184,3.84769,65229620.526924,0
+CSX.US,D,20071003,000000,3.75467,3.78508,3.71543,3.74883,72590941.839532,0
+CSX.US,D,20071004,000000,3.74883,3.79916,3.70762,3.76199,36870327.229731,0
+CSX.US,D,20071005,000000,3.82105,3.9321,3.77033,3.89088,58264163.793017,0
+CSX.US,D,20071008,000000,3.89088,3.91535,3.8033,3.89425,44126517.770156,0
+CSX.US,D,20071009,000000,3.88009,3.97489,3.82887,3.90099,105906998.41842,0
+CSX.US,D,20071010,000000,3.9206,3.94041,3.81281,3.83759,39449364.306909,0
+CSX.US,D,20071011,000000,3.81708,3.85066,3.70365,3.78251,71695517.328369,0
+CSX.US,D,20071012,000000,3.78251,3.858,3.75864,3.80827,47082568.20306,0
+CSX.US,D,20071015,000000,3.80827,3.84086,3.78508,3.79292,62540984.912481,0
+CSX.US,D,20071016,000000,3.87553,3.91436,3.72237,3.82986,101324661.30721,0
+CSX.US,D,20071017,000000,3.98688,4.08782,3.95746,4.05444,123734308.7647,0
+CSX.US,D,20071018,000000,4.05047,4.15707,4.03255,4.10971,101253016.56554,0
+CSX.US,D,20071019,000000,4.11815,4.11815,3.9739,3.98856,65290022.167044,0
+CSX.US,D,20071022,000000,3.90882,4.00946,3.90882,3.99342,59413925.875325,0
+CSX.US,D,20071023,000000,4.04276,4.10407,4.01857,4.06276,45577079.757804,0
+CSX.US,D,20071024,000000,4.03779,4.08684,3.91992,4.0486,42498114.303914,0
+CSX.US,D,20071025,000000,4.047,4.05881,3.89157,3.95488,47771371.197168,0
+CSX.US,D,20071026,000000,3.99926,4.01046,3.9321,4.00253,30927140.772942,0
+CSX.US,D,20071029,000000,4.01204,4.02413,3.95488,3.99867,31995214.222353,0
+CSX.US,D,20071030,000000,4.04276,4.04276,3.93298,3.96865,47230076.120719,0
+CSX.US,D,20071031,000000,4.00946,4.01462,3.92387,4.00352,55912225.657757,0
+CSX.US,D,20071101,000000,3.96013,3.98391,3.86731,3.87553,77734463.960132,0
+CSX.US,D,20071102,000000,3.91823,3.94171,3.82461,3.89951,62736718.649562,0
+CSX.US,D,20071105,000000,3.88633,3.98163,3.82372,3.94171,49720269.680478,0
+CSX.US,D,20071106,000000,3.94171,4.01363,3.93972,4.01293,52305693.461151,0
+CSX.US,D,20071107,000000,3.95686,3.97796,3.88633,3.92387,70765967.813514,0
+CSX.US,D,20071108,000000,3.92714,4.01135,3.8788,3.98163,52956730.414819,0
+CSX.US,D,20071109,000000,3.93467,3.95686,3.8788,3.89425,66168298.374276,0
+CSX.US,D,20071112,000000,3.89524,3.9427,3.81441,3.81808,44273011.20433,0
+CSX.US,D,20071113,000000,3.84284,3.91992,3.82302,3.89782,80234099.787077,0
+CSX.US,D,20071114,000000,3.92981,4.01046,3.87553,3.88633,107924582.9856,0
+CSX.US,D,20071115,000000,3.8788,3.96924,3.80163,3.89683,96837740.153182,0
+CSX.US,D,20071116,000000,3.94368,3.9631,3.81808,3.86671,104488949.36468,0
+CSX.US,D,20071119,000000,3.88366,3.88366,3.67175,3.70068,173912969.52742,0
+CSX.US,D,20071120,000000,3.69929,3.81014,3.63867,3.69207,104031450.62414,0
+CSX.US,D,20071121,000000,3.65283,3.68354,3.60805,3.60805,77181080.883944,0
+CSX.US,D,20071123,000000,3.6341,3.76676,3.63123,3.69494,56337828.229974,0
+CSX.US,D,20071126,000000,3.6871,3.75368,3.5917,3.59884,86103746.790249,0
+CSX.US,D,20071127,000000,3.61004,3.69207,3.59468,3.68156,104610040.33426,0
+CSX.US,D,20071128,000000,3.71543,3.79292,3.6881,3.78409,82598818.395381,0
+CSX.US,D,20071129,000000,3.76488,3.80163,3.66066,3.69661,44183474.20417,0
+CSX.US,D,20071130,000000,3.73733,3.80163,3.72406,3.75467,55877949.23862,0
+CSX.US,D,20071203,000000,3.75566,3.78697,3.68483,3.69592,49816935.319817,0
+CSX.US,D,20071204,000000,3.6665,3.72772,3.65025,3.69592,32278159.21835,0
+CSX.US,D,20071205,000000,3.7194,3.82589,3.7194,3.78697,86213176.751652,0
+CSX.US,D,20071206,000000,3.78697,3.91338,3.76973,3.90614,48777365.323322,0
+CSX.US,D,20071207,000000,3.90614,4.00253,3.89881,3.91436,35862074.994565,0
+CSX.US,D,20071210,000000,3.93398,3.96994,3.90228,3.94171,35423670.751142,0
+CSX.US,D,20071211,000000,3.94171,4.00619,3.84482,3.85661,41605754.441369,0
+CSX.US,D,20071212,000000,3.97024,4.0169,3.76775,3.86582,67483404.104297,0
+CSX.US,D,20071213,000000,3.85463,4.01363,3.83858,4.00422,98380711.996713,0
+CSX.US,D,20071214,000000,3.95587,3.99144,3.86384,3.88791,75751112.406331,0
+CSX.US,D,20071217,000000,3.86671,3.88791,3.79559,3.858,47369289.50027,0
+CSX.US,D,20071218,000000,3.8785,3.92783,3.82986,3.89881,29073627.963738,0
+CSX.US,D,20071219,000000,3.84284,4.03879,3.84284,3.86384,84421477.783957,0
+CSX.US,D,20071220,000000,3.88366,3.88366,3.72574,3.78835,55746859.802444,0
+CSX.US,D,20071221,000000,3.82461,3.98391,3.77914,3.90425,75383081.014839,0
+CSX.US,D,20071224,000000,3.93298,4.05681,3.91892,4.05147,51015395.637736,0
+CSX.US,D,20071226,000000,4.02354,4.06375,4.00847,4.04345,20480234.123161,0
+CSX.US,D,20071227,000000,4.01462,4.03482,3.9427,3.94835,26305017.739242,0
+CSX.US,D,20071228,000000,3.98688,3.99639,3.94735,3.95815,31375268.916282,0
+CSX.US,D,20071231,000000,3.95399,3.96577,3.92556,3.93298,23957272.802388,0
+CSX.US,D,20080102,000000,3.93824,4.02511,3.87752,3.88464,71546638.596208,0
+CSX.US,D,20080103,000000,3.8899,3.8899,3.72921,3.75467,67663237.200718,0
+CSX.US,D,20080104,000000,3.72991,3.73475,3.61658,3.64164,74752379.155512,0
+CSX.US,D,20080107,000000,3.67076,3.70929,3.56496,3.62509,63543598.436453,0
+CSX.US,D,20080108,000000,3.65025,3.72821,3.60053,3.60637,85582322.467445,0
+CSX.US,D,20080109,000000,3.61558,3.71543,3.60637,3.71246,94487196.049458,0
+CSX.US,D,20080110,000000,3.6881,3.93467,3.68483,3.88563,94406359.380802,0
+CSX.US,D,20080111,000000,3.82302,3.86899,3.74783,3.79826,75323987.604169,0
+CSX.US,D,20080114,000000,3.83759,3.90099,3.8033,3.8889,49638558.839982,0
+CSX.US,D,20080115,000000,3.83462,3.8788,3.80697,3.83184,78171452.973856,0
+CSX.US,D,20080116,000000,3.805,3.95686,3.805,3.90782,84994501.46231,0
+CSX.US,D,20080117,000000,3.91139,3.94468,3.6665,3.69761,78606712.823193,0
+CSX.US,D,20080118,000000,3.7194,3.80063,3.61261,3.68256,85094010.683718,0
+CSX.US,D,20080122,000000,3.63867,3.97796,3.62024,3.87949,139378701.99989,0
+CSX.US,D,20080123,000000,3.79629,4.07544,3.78251,4.0691,143206119.04852,0
+CSX.US,D,20080124,000000,4.08188,4.22077,4.0794,4.1862,71828475.231144,0
+CSX.US,D,20080125,000000,4.24059,4.26971,4.03582,4.06375,93003602.277635,0
+CSX.US,D,20080128,000000,4.07703,4.22394,4.04076,4.22245,64109691.325145,0
+CSX.US,D,20080129,000000,4.24712,4.2913,4.22177,4.26604,65122478.957623,0
+CSX.US,D,20080130,000000,4.25703,4.38958,4.21553,4.27783,68005337.183001,0
+CSX.US,D,20080131,000000,4.22008,4.4078,4.14528,4.33361,105559875.4811,0
+CSX.US,D,20080201,000000,4.3445,4.47705,4.27882,4.46407,69178631.244425,0
+CSX.US,D,20080204,000000,4.46407,4.53035,4.36352,4.38571,71458412.853807,0
+CSX.US,D,20080205,000000,4.27982,4.36253,4.21156,4.23246,81130550.894963,0
+CSX.US,D,20080206,000000,4.23672,4.32033,4.22592,4.25307,47555091.393556,0
+CSX.US,D,20080207,000000,4.23543,4.30528,4.18808,4.24425,48081748.634161,0
+CSX.US,D,20080208,000000,4.21553,4.37453,4.19363,4.29319,70855209.048837,0
+CSX.US,D,20080211,000000,4.30101,4.39413,4.18382,4.37086,51714442.391457,0
+CSX.US,D,20080212,000000,4.40583,4.48399,4.31647,4.36956,50810687.002477,0
+CSX.US,D,20080213,000000,4.39612,4.50965,4.34946,4.4626,61705612.776475,0
+CSX.US,D,20080214,000000,4.47111,4.49874,4.33955,4.36253,61966075.607112,0
+CSX.US,D,20080215,000000,4.35501,4.39315,4.28466,4.36085,53659986.517928,0
+CSX.US,D,20080219,000000,4.42098,4.42693,4.31479,4.36253,49014580.835877,0
+CSX.US,D,20080220,000000,4.33499,4.56275,4.30894,4.52352,80866081.611637,0
+CSX.US,D,20080221,000000,4.53035,4.59375,4.47805,4.49419,47959986.389434,0
+CSX.US,D,20080222,000000,4.5041,4.55452,4.36253,4.48498,84467298.116666,0
+CSX.US,D,20080225,000000,4.48399,4.64309,4.41603,4.63021,85043447.009817,0
+CSX.US,D,20080226,000000,4.61613,4.76414,4.60812,4.71391,115987584.67124,0
+CSX.US,D,20080227,000000,4.64754,4.67836,4.55977,4.58583,49897769.969601,0
+CSX.US,D,20080228,000000,4.56146,4.56859,4.45763,4.50965,39108252.562769,0
+CSX.US,D,20080229,000000,4.36015,4.4609,4.26704,4.33856,66647721.06191,0
+CSX.US,D,20080303,000000,4.32528,4.37453,4.28081,4.37186,56826977.845833,0
+CSX.US,D,20080304,000000,4.33995,4.45328,4.30528,4.42098,58743246.300617,0
+CSX.US,D,20080305,000000,4.45893,4.51985,4.37453,4.42563,53714375.955422,0
+CSX.US,D,20080306,000000,4.41247,4.42266,4.26872,4.27535,58263974.018992,0
+CSX.US,D,20080307,000000,4.24593,4.36185,4.16609,4.21057,49274002.937683,0
+CSX.US,D,20080310,000000,4.22245,4.33262,4.1646,4.20235,40480773.010886,0
+CSX.US,D,20080311,000000,4.28763,4.38174,4.24712,4.37847,59733764.758796,0
+CSX.US,D,20080312,000000,4.37947,4.50767,4.37253,4.40978,60654156.6675,0
+CSX.US,D,20080313,000000,4.34054,4.46952,4.30201,4.44011,58063156.760685,0
+CSX.US,D,20080314,000000,4.47308,4.50697,4.30201,4.37847,69627610.342568,0
+CSX.US,D,20080317,000000,4.34619,4.69459,4.33559,4.58781,180794508.79307,0
+CSX.US,D,20080318,000000,4.67509,4.89194,4.66449,4.88629,127777007.28445,0
+CSX.US,D,20080319,000000,4.90095,4.91829,4.72659,4.74364,95948477.241218,0
+CSX.US,D,20080320,000000,4.78119,4.9164,4.69459,4.88104,90420308.407564,0
+CSX.US,D,20080324,000000,4.89996,5.08512,4.89996,5.01201,84223551.551223,0
+CSX.US,D,20080325,000000,5.03807,5.19449,4.99279,5.13485,86752490.304637,0
+CSX.US,D,20080326,000000,5.1076,5.17011,5.03163,5.09344,77648972.780677,0
+CSX.US,D,20080327,000000,5.09789,5.12177,4.90779,4.95921,56404312.733261,0
+CSX.US,D,20080328,000000,4.99189,5.14356,4.97386,5.05579,90096196.580219,0
+CSX.US,D,20080331,000000,5.04499,5.04499,4.92255,5.013,115300516.89814,0
+CSX.US,D,20080401,000000,5.07402,5.21935,5.03163,5.21192,60121103.638474,0
+CSX.US,D,20080402,000000,5.22787,5.25016,5.12237,5.15149,50033827.851265,0
+CSX.US,D,20080403,000000,5.11028,5.2667,5.08293,5.2449,56107081.185254,0
+CSX.US,D,20080404,000000,5.1818,5.20568,5.09532,5.12335,60104684.147555,0
+CSX.US,D,20080407,000000,5.14852,5.22034,5.08195,5.13158,35180222.978846,0
+CSX.US,D,20080408,000000,5.10542,5.22301,5.0763,5.17606,39241943.3163,0
+CSX.US,D,20080409,000000,5.18844,5.19547,4.99189,5.0351,62449802.531146,0
+CSX.US,D,20080410,000000,5.06728,5.07531,4.92156,5.05679,41780561.554432,0
+CSX.US,D,20080411,000000,4.99793,5.15901,4.97604,5.0351,42215494.346406,0
+CSX.US,D,20080414,000000,5.03904,5.14753,5.02588,5.10632,39666095.328548,0
+CSX.US,D,20080415,000000,5.14852,5.18943,5.0646,5.16545,52554045.075013,0
+CSX.US,D,20080416,000000,5.29939,5.4679,5.26145,5.35596,127965047.09802,0
+CSX.US,D,20080417,000000,5.32912,5.37944,5.21588,5.26769,91056339.081138,0
+CSX.US,D,20080418,000000,5.35269,5.48821,5.32912,5.47583,58184983.609335,0
+CSX.US,D,20080421,000000,5.50188,5.50188,5.30454,5.41966,45905169.773623,0
+CSX.US,D,20080422,000000,5.38666,5.49891,5.32912,5.42451,43414662.279174,0
+CSX.US,D,20080423,000000,5.38666,5.45225,5.2459,5.30791,39745231.097033,0
+CSX.US,D,20080424,000000,5.32565,5.4579,5.21291,5.43392,61460517.604132,0
+CSX.US,D,20080425,000000,5.47117,5.56221,5.44511,5.53775,46060703.719336,0
+CSX.US,D,20080428,000000,5.56776,5.62739,5.48821,5.55062,45295418.764786,0
+CSX.US,D,20080429,000000,5.56608,5.62739,5.4895,5.53775,47194864.963565,0
+CSX.US,D,20080430,000000,5.56023,5.75628,5.51476,5.62799,72874697.412882,0
+CSX.US,D,20080501,000000,5.66296,5.8187,5.61918,5.77273,54577978.99654,0
+CSX.US,D,20080502,000000,5.82811,5.86168,5.63373,5.73419,56753636.241733,0
+CSX.US,D,20080505,000000,5.7224,5.81196,5.68019,5.77006,34286094.583895,0
+CSX.US,D,20080506,000000,5.77342,5.82811,5.70536,5.8187,40398552.405058,0
+CSX.US,D,20080507,000000,5.83008,5.83008,5.7224,5.723,22501069.075236,0
+CSX.US,D,20080508,000000,5.64751,5.77203,5.62899,5.72438,36172688.639653,0
+CSX.US,D,20080509,000000,5.67128,5.69694,5.61521,5.65415,20889363.704334,0
+CSX.US,D,20080512,000000,5.68149,5.7224,5.59085,5.7214,31329879.612875,0
+CSX.US,D,20080513,000000,5.72487,5.82255,5.69824,5.80997,45123431.007319,0
+CSX.US,D,20080514,000000,5.8503,5.9359,5.80997,5.84753,46118470.730701,0
+CSX.US,D,20080515,000000,5.85426,5.8822,5.76084,5.86991,44137266.24792,0
+CSX.US,D,20080516,000000,5.90122,5.94541,5.79442,5.85971,46831496.158359,0
+CSX.US,D,20080519,000000,5.87526,6.15799,5.84356,5.98502,108820723.1871,0
+CSX.US,D,20080520,000000,6.01098,6.08518,5.91648,6.05457,68149519.008039,0
+CSX.US,D,20080521,000000,6.10183,6.32106,6.06457,6.15611,98602510.388598,0
+CSX.US,D,20080522,000000,6.16255,6.16255,5.97442,6.03912,53772171.231003,0
+CSX.US,D,20080523,000000,5.99958,6.14105,5.88824,5.9666,52526010.000543,0
+CSX.US,D,20080527,000000,5.96788,6.03585,5.9026,6.02564,50829999.537844,0
+CSX.US,D,20080528,000000,6.04863,6.11391,5.99473,6.08032,43482998.088642,0
+CSX.US,D,20080529,000000,6.08102,6.22793,6.02861,6.17306,45078491.912503,0
+CSX.US,D,20080530,000000,6.20266,6.24458,6.10697,6.17563,37080870.406827,0
+CSX.US,D,20080602,000000,6.20079,6.20079,6.07141,6.12124,34570842.433133,0
+CSX.US,D,20080603,000000,5.99761,6.04109,5.79026,5.85227,83591502.094432,0
+CSX.US,D,20080604,000000,5.83168,5.87229,5.73082,5.78214,58152009.36303,0
+CSX.US,D,20080605,000000,5.77441,6.00752,5.77441,6.00652,38050413.788045,0
+CSX.US,D,20080606,000000,5.94381,6.04605,5.84653,5.84753,53014467.143097,0
+CSX.US,D,20080609,000000,5.86168,6.02504,5.86168,5.98136,41084572.383275,0
+CSX.US,D,20080610,000000,5.93301,5.96957,5.85624,5.92509,39856599.176138,0
+CSX.US,D,20080611,000000,5.92509,5.93747,5.59817,5.68773,98216185.992405,0
+CSX.US,D,20080612,000000,5.70478,5.8822,5.70478,5.77104,58457821.119621,0
+CSX.US,D,20080613,000000,5.82355,5.93133,5.76381,5.84841,52940097.93284,0
+CSX.US,D,20080616,000000,5.7764,5.87883,5.723,5.82355,36722863.727268,0
+CSX.US,D,20080617,000000,5.86436,5.86436,5.66524,5.66524,52890462.940338,0
+CSX.US,D,20080618,000000,5.65415,5.83168,5.63443,5.74033,109033522.45434,0
+CSX.US,D,20080619,000000,5.74033,6.00058,5.74033,5.93133,51757017.386448,0
+CSX.US,D,20080620,000000,5.89824,5.9135,5.75628,5.7964,50313260.008924,0
+CSX.US,D,20080623,000000,5.83365,5.85624,5.71409,5.72487,32131761.680625,0
+CSX.US,D,20080624,000000,5.71506,5.71506,5.5216,5.56489,57366164.209842,0
+CSX.US,D,20080625,000000,5.57569,5.74905,5.55429,5.65315,48477914.024882,0
+CSX.US,D,20080626,000000,5.59085,5.68317,5.48821,5.48821,39073032.320688,0
+CSX.US,D,20080627,000000,5.4902,5.5853,5.43135,5.55597,76687093.039878,0
+CSX.US,D,20080630,000000,5.57569,5.71745,5.5209,5.61591,74845731.824902,0
+CSX.US,D,20080701,000000,5.54309,5.54309,5.28701,5.4474,75525308.571191,0
+CSX.US,D,20080702,000000,5.4464,5.49792,5.05421,5.10156,107774699.86432,0
+CSX.US,D,20080703,000000,5.05519,5.2031,5.05519,5.12861,42759884.354563,0
+CSX.US,D,20080707,000000,5.14456,5.21004,5.02588,5.08512,61494712.258927,0
+CSX.US,D,20080708,000000,5.05322,5.44254,5.05322,5.4359,65764686.371941,0
+CSX.US,D,20080709,000000,5.45324,5.49247,5.22202,5.225,44419990.177366,0
+CSX.US,D,20080710,000000,5.21489,5.39767,5.15247,5.35725,46798633.959485,0
+CSX.US,D,20080711,000000,5.30454,5.5325,5.13316,5.42065,55800354.879371,0
+CSX.US,D,20080714,000000,5.47583,5.57896,5.33951,5.39667,38824344.564538,0
+CSX.US,D,20080715,000000,5.32912,5.33694,4.98496,5.17606,97564621.103549,0
+CSX.US,D,20080716,000000,5.42362,5.58688,5.29265,5.49792,120595790.60663,0
+CSX.US,D,20080717,000000,5.5318,5.56221,5.37745,5.45324,48742247.034307,0
+CSX.US,D,20080718,000000,5.46919,5.49594,5.33951,5.44453,48471468.774082,0
+CSX.US,D,20080721,000000,5.47682,5.55132,5.43036,5.53477,32503603.694165,0
+CSX.US,D,20080722,000000,5.51109,5.67327,5.47018,5.59719,55574528.836634,0
+CSX.US,D,20080723,000000,5.63284,5.82909,5.61758,5.81572,28343727.789386,0
+CSX.US,D,20080724,000000,5.83632,5.95105,5.64494,5.68773,55419412.79755,0
+CSX.US,D,20080725,000000,5.71409,5.76381,5.57697,5.66296,31431267.395244,0
+CSX.US,D,20080728,000000,5.62641,5.71506,5.5209,5.52764,37688954.836326,0
+CSX.US,D,20080729,000000,5.68673,5.80176,5.50683,5.7964,50337801.424346,0
+CSX.US,D,20080730,000000,5.8077,6.14462,5.78729,6.13877,95094957.45934,0
+CSX.US,D,20080731,000000,6.08785,6.21446,6.02415,6.04209,71596161.541281,0
+CSX.US,D,20080801,000000,6.07864,6.11658,5.86338,5.91648,56006162.790766,0
+CSX.US,D,20080804,000000,5.90785,5.91994,5.75103,5.76906,43781226.959718,0
+CSX.US,D,20080805,000000,5.75103,5.93687,5.75103,5.92509,53739670.410326,0
+CSX.US,D,20080806,000000,5.90785,5.94381,5.78075,5.8077,49465235.598286,0
+CSX.US,D,20080807,000000,5.80502,5.80502,5.61591,5.6485,55236950.119558,0
+CSX.US,D,20080808,000000,5.61521,5.89022,5.58094,5.86635,39213536.769271,0
+CSX.US,D,20080811,000000,5.79739,5.96461,5.72627,5.76183,83909656.22871,0
+CSX.US,D,20080812,000000,5.76282,5.76381,5.31999,5.37845,107567653.37457,0
+CSX.US,D,20080813,000000,5.27562,5.43392,5.10453,5.37558,70486119.768097,0
+CSX.US,D,20080814,000000,5.46394,5.58886,5.36477,5.47018,67209397.666772,0
+CSX.US,D,20080815,000000,5.47781,5.52566,5.43036,5.44571,54454392.700411,0
+CSX.US,D,20080818,000000,5.4791,5.48177,5.34744,5.36577,41540731.601849,0
+CSX.US,D,20080819,000000,5.33891,5.40361,5.28938,5.35209,39716046.274612,0
+CSX.US,D,20080820,000000,5.36378,5.43858,5.3099,5.40064,40863858.125981,0
+CSX.US,D,20080821,000000,5.35953,5.59154,5.35596,5.53942,45103092.884666,0
+CSX.US,D,20080822,000000,5.56875,5.74707,5.54309,5.69892,37421743.924,0
+CSX.US,D,20080825,000000,5.70853,5.70853,5.59916,5.65969,23781945.829628,0
+CSX.US,D,20080826,000000,5.66296,5.69694,5.55875,5.66723,36422560.464588,0
+CSX.US,D,20080827,000000,5.66494,5.77877,5.59817,5.69497,34508416.873224,0
+CSX.US,D,20080828,000000,5.7214,5.82255,5.71745,5.79215,33169634.814692,0
+CSX.US,D,20080829,000000,5.76906,5.84753,5.74419,5.78313,24213419.283387,0
+CSX.US,D,20080902,000000,5.85524,5.9019,5.50812,5.56945,60273267.076368,0
+CSX.US,D,20080903,000000,5.54606,5.62482,5.34575,5.37845,77575328.345686,0
+CSX.US,D,20080904,000000,5.31644,5.38072,5.13058,5.18408,96772305.463653,0
+CSX.US,D,20080905,000000,5.12603,5.20637,4.89382,5.16001,123459542.22163,0
+CSX.US,D,20080908,000000,5.33793,5.4464,5.13257,5.22133,96198606.47241,0
+CSX.US,D,20080909,000000,5.24748,5.28216,4.79387,4.8214,118789142.8967,0
+CSX.US,D,20080910,000000,4.99982,5.05519,4.6525,4.90383,108415156.91609,0
+CSX.US,D,20080911,000000,5.10057,5.45998,5.10057,5.42798,136107966.86529,0
+CSX.US,D,20080912,000000,5.42164,5.55696,5.29939,5.50912,61008072.10172,0
+CSX.US,D,20080915,000000,5.32298,5.52635,5.17408,5.22856,79557472.613667,0
+CSX.US,D,20080916,000000,5.15317,5.22202,4.92651,5.10156,132147469.77208,0
+CSX.US,D,20080917,000000,4.99536,5.09789,4.68538,4.73898,197057618.85035,0
+CSX.US,D,20080918,000000,4.82656,5.18022,4.51529,5.06203,116805904.39977,0
+CSX.US,D,20080919,000000,5.54042,5.67722,5.18309,5.3089,108218765.02653,0
+CSX.US,D,20080922,000000,5.3099,5.33793,5.01655,5.0332,68385516.130975,0
+CSX.US,D,20080923,000000,5.06986,5.24392,4.99447,5.0868,56879436.231676,0
+CSX.US,D,20080924,000000,5.21192,5.21192,4.92156,4.96078,60554667.63482,0
+CSX.US,D,20080925,000000,5.01558,5.20835,4.98595,5.05222,49063013.589741,0
+CSX.US,D,20080926,000000,4.9477,5.05679,4.89669,5.04241,75657508.387302,0
+CSX.US,D,20080929,000000,4.95167,5.03904,4.74364,4.85003,130566701.60503,0
+CSX.US,D,20080930,000000,4.92839,4.99279,4.7576,4.87975,69538660.834337,0
+CSX.US,D,20081001,000000,4.82854,4.87975,4.64378,4.74463,69063483.835796,0
+CSX.US,D,20081002,000000,4.68638,4.69192,4.12596,4.22177,136453671.54461,0
+CSX.US,D,20081003,000000,4.31092,4.62437,4.23742,4.26505,103774248.27277,0
+CSX.US,D,20081006,000000,4.0691,4.31875,3.81708,4.26704,83587386.622621,0
+CSX.US,D,20081007,000000,4.27635,4.36859,4.06276,4.11171,75670014.293673,0
+CSX.US,D,20081008,000000,3.94835,4.3233,3.93467,4.1646,82780130.315989,0
+CSX.US,D,20081009,000000,4.2387,4.40354,3.95587,4.01363,78914267.87628,0
+CSX.US,D,20081010,000000,3.80233,4.16133,3.60904,3.87216,106427516.26743,0
+CSX.US,D,20081013,000000,4.01857,4.45893,3.96667,4.45893,58030813.41207,0
+CSX.US,D,20081014,000000,4.61911,4.81378,4.12546,4.30468,69139727.569271,0
+CSX.US,D,20081015,000000,4.25703,4.25703,3.73288,3.83184,112479010.19245,0
+CSX.US,D,20081016,000000,3.94567,3.95587,3.63698,3.95488,92522964.228691,0
+CSX.US,D,20081017,000000,3.9104,4.14825,3.81808,3.87454,65775641.784147,0
+CSX.US,D,20081020,000000,4.02838,4.10407,3.84482,4.07406,48327693.751873,0
+CSX.US,D,20081021,000000,4.06038,4.17758,3.95002,4.02998,47653486.197283,0
+CSX.US,D,20081022,000000,4.0691,4.0691,3.70365,3.89425,83321886.704829,0
+CSX.US,D,20081023,000000,3.93824,4.04076,3.63767,3.9104,82355243.434112,0
+CSX.US,D,20081024,000000,3.61331,3.94041,3.57238,3.78965,55012557.476371,0
+CSX.US,D,20081027,000000,3.72821,3.89257,3.6351,3.6351,71072323.656272,0
+CSX.US,D,20081028,000000,3.78013,3.87553,3.53881,3.8576,93133106.898814,0
+CSX.US,D,20081029,000000,3.85363,4.22494,3.76002,3.87553,82285921.405375,0
+CSX.US,D,20081030,000000,4.04959,4.13033,3.93467,4.02838,62646348.864452,0
+CSX.US,D,20081031,000000,4.02354,4.23276,3.9427,4.08782,58487054.394983,0
+CSX.US,D,20081103,000000,4.14628,4.17005,3.94835,4.02413,69614551.265105,0
+CSX.US,D,20081104,000000,4.12933,4.23543,4.04603,4.19264,82030641.020723,0
+CSX.US,D,20081105,000000,4.13517,4.2387,3.97123,3.97935,88108541.799455,0
+CSX.US,D,20081106,000000,3.93467,4.00946,3.76973,3.81381,83674488.862415,0
+CSX.US,D,20081107,000000,3.84967,3.87355,3.69394,3.82372,74629661.984042,0
+CSX.US,D,20081110,000000,3.91139,3.93398,3.82372,3.87553,57534309.0433,0
+CSX.US,D,20081111,000000,3.82203,4.01363,3.72337,3.91892,68545280.624238,0
+CSX.US,D,20081112,000000,3.84353,3.90713,3.68513,3.71346,76471690.436415,0
+CSX.US,D,20081113,000000,3.6665,3.81638,3.4436,3.78608,123750136.72595,0
+CSX.US,D,20081114,000000,3.71346,3.7514,3.46769,3.47153,82609756.647172,0
+CSX.US,D,20081117,000000,3.42984,3.47947,3.2854,3.36088,92757532.999259,0
+CSX.US,D,20081118,000000,3.3599,3.44757,3.14889,3.21823,104868506.49989,0
+CSX.US,D,20081119,000000,3.2011,3.21585,2.88518,2.92936,120809210.67719,0
+CSX.US,D,20081120,000000,2.92509,3.03407,2.74401,2.84049,130896661.09688,0
+CSX.US,D,20081121,000000,2.91123,3.02843,2.77175,3.01316,148522068.03138,0
+CSX.US,D,20081124,000000,3.07588,3.20892,2.95878,3.12314,90133592.157535,0
+CSX.US,D,20081125,000000,3.20793,3.36257,3.13295,3.27252,98715364.357944,0
+CSX.US,D,20081126,000000,3.21456,3.412,3.14403,3.35236,70735624.158217,0
+CSX.US,D,20081128,000000,3.4235,3.49275,3.27024,3.32998,85475171.813217,0
+CSX.US,D,20081201,000000,3.24418,3.24686,3.01138,3.02119,81599302.831428,0
+CSX.US,D,20081202,000000,3.07686,3.10292,2.92509,3.04298,56995890.860318,0
+CSX.US,D,20081203,000000,2.97156,3.11065,2.9151,3.08776,57448068.862108,0
+CSX.US,D,20081204,000000,3.04615,3.14106,2.91321,2.97156,68310189.975103,0
+CSX.US,D,20081205,000000,2.89706,3.07429,2.83248,3.05389,69213626.38221,0
+CSX.US,D,20081208,000000,3.13679,3.36821,3.10846,3.28144,88200007.832392,0
+CSX.US,D,20081209,000000,3.24191,3.24191,3.00168,3.04902,65082431.591136,0
+CSX.US,D,20081210,000000,3.08549,3.20892,2.98008,3.18415,92556155.503802,0
+CSX.US,D,20081211,000000,3.11917,3.21783,3.02327,3.05448,56159763.665957,0
+CSX.US,D,20081212,000000,2.98662,2.98662,2.7881,2.84743,74372528.274336,0
+CSX.US,D,20081215,000000,2.8721,2.94927,2.74777,2.80582,51283213.221281,0
+CSX.US,D,20081216,000000,2.87656,3.04487,2.79781,3.03536,66522551.969657,0
+CSX.US,D,20081217,000000,3.03219,3.21823,2.98008,3.15671,67757327.768047,0
+CSX.US,D,20081218,000000,3.18029,3.18326,2.92134,2.96839,54341357.032531,0
+CSX.US,D,20081219,000000,3.00792,3.00792,2.79781,2.82564,89588548.034653,0
+CSX.US,D,20081222,000000,2.80742,2.87557,2.75035,2.82989,43802374.650285,0
+CSX.US,D,20081223,000000,2.84823,2.86309,2.73697,2.79166,58579629.79842,0
+CSX.US,D,20081224,000000,2.80108,2.83068,2.76937,2.79958,24401918.390479,0
+CSX.US,D,20081226,000000,2.84911,2.84911,2.77274,2.81673,25299657.539087,0
+CSX.US,D,20081229,000000,2.80463,2.80463,2.68338,2.72993,51620956.476475,0
+CSX.US,D,20081230,000000,2.75035,2.82,2.69953,2.82,40924073.020385,0
+CSX.US,D,20081231,000000,2.82217,2.93035,2.79077,2.9031,54689085.631643,0
+CSX.US,D,20090102,000000,2.91221,3.12858,2.90667,3.09549,60572899.063906,0
+CSX.US,D,20090105,000000,3.08479,3.18712,3.02713,3.16068,57970217.96018,0
+CSX.US,D,20090106,000000,3.18128,3.29204,3.17533,3.28044,57605404.651624,0
+CSX.US,D,20090107,000000,3.20634,3.27549,3.08677,3.10679,58272708.671331,0
+CSX.US,D,20090108,000000,3.09915,3.17206,3.09103,3.15057,41596356.589378,0
+CSX.US,D,20090109,000000,3.22467,3.22467,3.04001,3.08608,54742189.047285,0
+CSX.US,D,20090112,000000,3.08549,3.08549,2.84426,2.88101,64437891.36952,0
+CSX.US,D,20090113,000000,2.80315,2.94501,2.74401,2.82891,101131909.44496,0
+CSX.US,D,20090114,000000,2.7863,2.7863,2.64475,2.6914,91451395.101361,0
+CSX.US,D,20090115,000000,2.703,2.75679,2.52765,2.69863,82845455.986399,0
+CSX.US,D,20090116,000000,2.745,2.7881,2.60472,2.66733,49497260.974464,0
+CSX.US,D,20090120,000000,2.59492,2.66812,2.48296,2.49277,79753482.936296,0
+CSX.US,D,20090121,000000,2.50368,2.6592,2.48296,2.60106,99427093.669388,0
+CSX.US,D,20090122,000000,2.62156,2.65376,2.51339,2.59392,66426917.97422,0
+CSX.US,D,20090123,000000,2.54113,2.62968,2.50368,2.56708,49263324.111024,0
+CSX.US,D,20090126,000000,2.57946,2.65475,2.46861,2.53855,64744444.052357,0
+CSX.US,D,20090127,000000,2.56172,2.67515,2.51694,2.65197,81590733.726644,0
+CSX.US,D,20090128,000000,2.70121,2.78977,2.68338,2.77274,73975544.230773,0
+CSX.US,D,20090129,000000,2.74945,2.74945,2.64028,2.65653,53696692.650249,0
+CSX.US,D,20090130,000000,2.64216,2.66901,2.56529,2.58947,63471713.44894,0
+CSX.US,D,20090202,000000,2.52607,2.59838,2.50368,2.57777,62409466.465876,0
+CSX.US,D,20090203,000000,2.59927,2.71003,2.57143,2.69309,61312281.882897,0
+CSX.US,D,20090204,000000,2.67159,2.7881,2.6707,2.7129,56362717.90092,0
+CSX.US,D,20090205,000000,2.68783,2.77976,2.6172,2.76669,59839815.127452,0
+CSX.US,D,20090206,000000,2.78977,2.99018,2.75857,2.93124,89643847.983693,0
+CSX.US,D,20090209,000000,2.92411,2.99444,2.86309,2.93124,43934616.862721,0
+CSX.US,D,20090210,000000,2.89786,2.93124,2.70914,2.74608,59020026.669107,0
+CSX.US,D,20090211,000000,2.76669,2.81673,2.6493,2.70121,41463345.18648,0
+CSX.US,D,20090212,000000,2.65822,2.65822,2.51259,2.62156,65804641.879724,0
+CSX.US,D,20090213,000000,2.6172,2.66554,2.576,2.61255,47301447.305154,0
+CSX.US,D,20090217,000000,2.56093,2.56093,2.42472,2.45701,70722083.579636,0
+CSX.US,D,20090218,000000,2.47218,2.52962,2.42749,2.4903,59790014.587396,0
+CSX.US,D,20090219,000000,2.42393,2.48119,2.32823,2.35141,122286968.89774,0
+CSX.US,D,20090220,000000,2.29623,2.42848,2.28068,2.37924,87193369.685876,0
+CSX.US,D,20090223,000000,2.41055,2.42937,2.21639,2.23272,73044147.447481,0
+CSX.US,D,20090224,000000,2.22995,2.42323,2.22361,2.38995,81910069.910834,0
+CSX.US,D,20090225,000000,2.32556,2.3631,2.23819,2.26939,105670583.38885,0
+CSX.US,D,20090226,000000,2.29247,2.33269,2.22926,2.23362,79009611.154061,0
+CSX.US,D,20090227,000000,2.18162,2.27979,2.15032,2.20668,91099859.917947,0
+CSX.US,D,20090302,000000,2.16031,2.16577,2.02172,2.04391,85049027.173705,0
+CSX.US,D,20090303,000000,2.06986,2.1191,2.01449,2.04133,79800442.922591,0
+CSX.US,D,20090304,000000,2.07175,2.13871,2.04847,2.10296,78415328.747146,0
+CSX.US,D,20090305,000000,2.05828,2.05828,1.90719,2.00647,132622519.58165,0
+CSX.US,D,20090306,000000,2.02341,2.06105,1.88837,1.93038,102931179.18494,0
+CSX.US,D,20090309,000000,1.90452,1.94475,1.85073,1.86877,89843632.588662,0
+CSX.US,D,20090310,000000,1.94119,1.99646,1.90105,1.99131,94902040.049547,0
+CSX.US,D,20090311,000000,2.01093,2.04758,1.9707,2.01181,54115860.066028,0
+CSX.US,D,20090312,000000,2.01181,2.09503,1.95089,2.08601,60983509.488136,0
+CSX.US,D,20090313,000000,2.11554,2.14407,2.0449,2.07522,73429312.001361,0
+CSX.US,D,20090316,000000,2.1191,2.31416,2.10296,2.20331,110917830.13687,0
+CSX.US,D,20090317,000000,2.20142,2.24233,2.12723,2.24233,83954906.229908,0
+CSX.US,D,20090318,000000,2.22282,2.27652,2.15119,2.2459,80791851.703589,0
+CSX.US,D,20090319,000000,2.26939,2.33814,2.22094,2.2477,66709885.177817,0
+CSX.US,D,20090320,000000,2.25136,2.27563,2.14764,2.16744,69777175.491417,0
+CSX.US,D,20090323,000000,2.22282,2.43374,2.21737,2.43027,102023665.6646,0
+CSX.US,D,20090324,000000,2.40352,2.47762,2.33358,2.40778,90121664.658168,0
+CSX.US,D,20090325,000000,2.44176,2.45266,2.22094,2.30694,80920577.039941,0
+CSX.US,D,20090326,000000,2.32556,2.50545,2.32556,2.49911,87726259.186223,0
+CSX.US,D,20090327,000000,2.52161,2.52161,2.42244,2.45087,65051793.180439,0
+CSX.US,D,20090330,000000,2.39986,2.39986,2.2577,2.29167,83904949.227225,0
+CSX.US,D,20090331,000000,2.31922,2.36033,2.26671,2.31139,70064663.960218,0
+CSX.US,D,20090401,000000,2.27305,2.40877,2.24323,2.3739,77923164.954483,0
+CSX.US,D,20090402,000000,2.43284,2.63682,2.41689,2.6063,134619850.81881,0
+CSX.US,D,20090403,000000,2.60195,2.64652,2.56172,2.63315,77827391.656836,0
+CSX.US,D,20090406,000000,2.60472,2.60472,2.49654,2.56629,62300520.024463,0
+CSX.US,D,20090407,000000,2.52685,2.57946,2.459,2.48673,57049311.238959,0
+CSX.US,D,20090408,000000,2.49377,2.57064,2.48574,2.55628,75341733.494393,0
+CSX.US,D,20090409,000000,2.62513,2.71191,2.61443,2.6601,76670910.76649,0
+CSX.US,D,20090413,000000,2.63939,2.63939,2.55014,2.58303,72343330.142484,0
+CSX.US,D,20090414,000000,2.57698,2.60373,2.50368,2.53855,84712043.014612,0
+CSX.US,D,20090415,000000,2.68685,2.83248,2.64306,2.73519,147900576.26889,0
+CSX.US,D,20090416,000000,2.77175,2.8191,2.70914,2.76758,87828908.763971,0
+CSX.US,D,20090417,000000,2.77274,2.8721,2.72182,2.80582,89585908.358718,0
+CSX.US,D,20090420,000000,2.76204,2.76758,2.56172,2.58858,97921473.997413,0
+CSX.US,D,20090421,000000,2.56796,2.66644,2.53052,2.61255,163518558.61262,0
+CSX.US,D,20090422,000000,2.55628,2.66644,2.48574,2.57946,320364215.32096,0
+CSX.US,D,20090423,000000,2.63315,2.7555,2.61532,2.745,130301692.27327,0
+CSX.US,D,20090424,000000,2.78244,2.82087,2.73173,2.76937,79031651.186322,0
+CSX.US,D,20090427,000000,2.72816,2.74311,2.61532,2.63781,71559288.85197,0
+CSX.US,D,20090428,000000,2.60997,2.64831,2.5429,2.55281,107939099.68909,0
+CSX.US,D,20090429,000000,2.58044,2.70914,2.56976,2.66277,112844927.82432,0
+CSX.US,D,20090430,000000,2.72529,2.77016,2.63315,2.64563,89672131.379494,0
+CSX.US,D,20090501,000000,2.64216,2.81176,2.56896,2.7334,128722770.36521,0
+CSX.US,D,20090504,000000,2.79304,2.9151,2.77274,2.87041,120805947.16962,0
+CSX.US,D,20090505,000000,2.88578,2.90944,2.76451,2.79691,83336232.81358,0
+CSX.US,D,20090506,000000,2.85595,2.90577,2.74054,2.80195,70370408.084575,0
+CSX.US,D,20090507,000000,2.82277,2.86943,2.68239,2.70647,80127534.605906,0
+CSX.US,D,20090508,000000,2.77175,2.82365,2.69676,2.77352,89690186.157225,0
+CSX.US,D,20090511,000000,2.70388,2.73697,2.55094,2.56005,120223330.81806,0
+CSX.US,D,20090512,000000,2.58758,2.61809,2.44176,2.50368,108702532.32801,0
+CSX.US,D,20090513,000000,2.47296,2.48119,2.39084,2.41768,99070476.98362,0
+CSX.US,D,20090514,000000,2.40163,2.4912,2.38905,2.41055,77657488.385337,0
+CSX.US,D,20090515,000000,2.41689,2.51061,2.41521,2.47395,96013635.345202,0
+CSX.US,D,20090518,000000,2.50545,2.56252,2.44453,2.56252,85245735.016819,0
+CSX.US,D,20090519,000000,2.58214,2.61899,2.55371,2.56252,57375415.693568,0
+CSX.US,D,20090520,000000,2.59115,2.73083,2.59115,2.62513,90984652.952576,0
+CSX.US,D,20090521,000000,2.58411,2.58411,2.47575,2.51339,62110652.121744,0
+CSX.US,D,20090522,000000,2.53052,2.56005,2.47862,2.51784,35150399.183246,0
+CSX.US,D,20090526,000000,2.50101,2.68873,2.49911,2.66901,113691545.08076,0
+CSX.US,D,20090527,000000,2.69398,2.69398,2.55815,2.57233,79724332.434709,0
+CSX.US,D,20090528,000000,2.5859,2.64563,2.51517,2.62968,74172831.490325,0
+CSX.US,D,20090529,000000,2.64563,2.84743,2.64563,2.8397,115749477.82644,0
+CSX.US,D,20090601,000000,2.89519,3.08479,2.86219,3.01416,170705792.54026,0
+CSX.US,D,20090602,000000,3.00692,3.13195,3.00692,3.06607,108800146.83748,0
+CSX.US,D,20090603,000000,3.01316,3.05516,2.87041,2.93035,85725701.790621,0
+CSX.US,D,20090604,000000,2.94689,3.06092,2.90944,3.04487,77514711.695634,0
+CSX.US,D,20090605,000000,3.11193,3.12798,2.99355,3.03477,78642415.575827,0
+CSX.US,D,20090608,000000,3.00475,3.12214,2.96641,3.08677,82942088.314339,0
+CSX.US,D,20090609,000000,3.19168,3.21258,3.10966,3.15404,82214855.070703,0
+CSX.US,D,20090610,000000,3.18584,3.20991,3.06904,3.12214,69591537.126811,0
+CSX.US,D,20090611,000000,3.11917,3.18415,3.07171,3.11679,56466616.151377,0
+CSX.US,D,20090612,000000,3.14206,3.27024,3.10846,3.26618,94805525.825653,0
+CSX.US,D,20090615,000000,3.21783,3.24855,2.99821,3.05516,92887946.113111,0
+CSX.US,D,20090616,000000,3.08677,3.17206,3.05199,3.07588,93114462.610281,0
+CSX.US,D,20090617,000000,3.07686,3.09549,2.96205,3.02446,71941257.530511,0
+CSX.US,D,20090618,000000,3.03407,3.04902,2.95323,3.02941,58033763.994387,0
+CSX.US,D,20090619,000000,3.05389,3.14206,3.0312,3.08974,83567969.105878,0
+CSX.US,D,20090622,000000,3.04715,3.07588,2.86943,2.8709,78369383.244335,0
+CSX.US,D,20090623,000000,2.87557,2.93342,2.82564,2.91767,72991338.78724,0
+CSX.US,D,20090624,000000,2.98256,3.05853,2.95501,2.97522,72229984.577658,0
+CSX.US,D,20090625,000000,2.95878,3.17434,2.95254,3.15304,79982832.921171,0
+CSX.US,D,20090626,000000,3.13879,3.26776,3.11392,3.23666,165965735.04429,0
+CSX.US,D,20090629,000000,3.26162,3.26162,3.08261,3.10748,81603723.153002,0
+CSX.US,D,20090630,000000,3.11193,3.17306,3.04715,3.09648,65913253.188284,0
+CSX.US,D,20090701,000000,3.10846,3.21091,3.07944,3.09648,60440301.529892,0
+CSX.US,D,20090702,000000,3.03536,3.03902,2.95977,2.97028,66230586.650847,0
+CSX.US,D,20090706,000000,2.89519,2.92509,2.85674,2.90944,71868871.862591,0
+CSX.US,D,20090707,000000,2.88855,2.9151,2.7873,2.79434,74641833.766994,0
+CSX.US,D,20090708,000000,2.80108,2.84337,2.70477,2.81088,81134149.535387,0
+CSX.US,D,20090709,000000,2.85862,2.90667,2.83475,2.84654,51569359.139799,0
+CSX.US,D,20090710,000000,2.83792,2.87834,2.80463,2.86408,41755453.845244,0
+CSX.US,D,20090713,000000,2.90212,2.91123,2.76541,2.90944,78312851.783005,0
+CSX.US,D,20090714,000000,3.04101,3.12611,3.0194,3.11133,110693878.61735,0
+CSX.US,D,20090715,000000,3.20297,3.32067,3.17732,3.30382,111340711.26881,0
+CSX.US,D,20090716,000000,3.28044,3.33454,3.24518,3.31541,73667193.741877,0
+CSX.US,D,20090717,000000,3.33057,3.40081,3.28975,3.38625,64675937.648154,0
+CSX.US,D,20090720,000000,3.40239,3.52771,3.39883,3.48294,85054796.102182,0
+CSX.US,D,20090721,000000,3.54306,3.57675,3.4235,3.48651,75103422.743447,0
+CSX.US,D,20090722,000000,3.43796,3.59042,3.39883,3.53128,76719164.850128,0
+CSX.US,D,20090723,000000,3.50453,3.69107,3.48778,3.65085,80523270.986197,0
+CSX.US,D,20090724,000000,3.62609,3.66353,3.55575,3.64064,53280525.279166,0
+CSX.US,D,20090727,000000,3.64164,3.68156,3.57238,3.65868,47819163.968416,0
+CSX.US,D,20090728,000000,3.60538,3.65184,3.50037,3.54902,61281171.056008,0
+CSX.US,D,20090729,000000,3.48294,3.55971,3.41596,3.55575,53737784.783311,0
+CSX.US,D,20090730,000000,3.62381,3.70959,3.60538,3.61855,58226304.884438,0
+CSX.US,D,20090731,000000,3.60538,3.62609,3.55971,3.58755,48661780.828774,0
+CSX.US,D,20090803,000000,3.65283,3.78965,3.64064,3.75308,81766898.531535,0
+CSX.US,D,20090804,000000,3.71543,3.77657,3.69207,3.75041,56103936.791167,0
+CSX.US,D,20090805,000000,3.7729,3.79292,3.64391,3.69207,43781527.771737,0
+CSX.US,D,20090806,000000,3.69948,3.71543,3.65481,3.67334,46323263.149174,0
+CSX.US,D,20090807,000000,3.76973,4.0159,3.73733,3.9638,106270238.01579,0
+CSX.US,D,20090810,000000,3.9624,3.97697,3.86215,3.87752,64355660.669327,0
+CSX.US,D,20090811,000000,3.83987,3.99867,3.80063,3.95002,63669192.50139,0
+CSX.US,D,20090812,000000,3.94835,4.00619,3.90782,3.95587,71602355.442441,0
+CSX.US,D,20090813,000000,3.97538,4.01363,3.90782,4.01046,54108675.907852,0
+CSX.US,D,20090814,000000,3.99144,4.01857,3.89584,3.9849,46152527.092724,0
+CSX.US,D,20090817,000000,3.85928,3.88464,3.76101,3.83373,59110158.22725,0
+CSX.US,D,20090818,000000,3.84353,3.90425,3.81184,3.88266,52763011.512601,0
+CSX.US,D,20090819,000000,3.83759,3.92457,3.80003,3.86027,40934790.205623,0
+CSX.US,D,20090820,000000,3.8788,3.97321,3.85928,3.95488,49384410.033427,0
+CSX.US,D,20090821,000000,3.98589,4.05444,3.94636,4.02938,45031909.455385,0
+CSX.US,D,20090824,000000,4.04513,4.09565,3.95062,3.97796,67682391.254587,0
+CSX.US,D,20090825,000000,4.0274,4.09238,3.96994,3.97321,55384069.404241,0
+CSX.US,D,20090826,000000,3.97321,3.97538,3.83184,3.84967,82930760.420137,0
+CSX.US,D,20090827,000000,3.84086,3.90981,3.72991,3.88563,66059508.395491,0
+CSX.US,D,20090828,000000,3.92654,3.95299,3.83987,3.90981,42178980.006983,0
+CSX.US,D,20090831,000000,3.86988,3.87058,3.76973,3.80003,49858155.651289,0
+CSX.US,D,20090901,000000,3.78409,3.87752,3.73377,3.74971,64968783.19542,0
+CSX.US,D,20090902,000000,3.73377,3.77784,3.67522,3.73089,41801991.887164,0
+CSX.US,D,20090903,000000,3.79726,3.97489,3.75308,3.97123,70403826.482854,0
+CSX.US,D,20090904,000000,3.97024,4.08584,3.91436,4.04959,48266376.553027,0
+CSX.US,D,20090908,000000,4.11269,4.13033,4.05881,4.07773,62423436.054887,0
+CSX.US,D,20090909,000000,4.10704,4.25476,4.07207,4.19561,82958940.853435,0
+CSX.US,D,20090910,000000,4.20135,4.32231,4.19759,4.30725,61527757.165773,0
+CSX.US,D,20090911,000000,4.35044,4.36689,4.13131,4.19561,97944197.418052,0
+CSX.US,D,20090914,000000,4.15509,4.23088,4.12933,4.20957,58840218.808593,0
+CSX.US,D,20090915,000000,4.144,4.21255,4.06208,4.18451,73718440.804157,0
+CSX.US,D,20090916,000000,4.23276,4.23276,4.00847,4.09665,96272385.16243,0
+CSX.US,D,20090917,000000,4.07306,4.09665,3.99342,4.03383,81017833.199518,0
+CSX.US,D,20090918,000000,4.05681,4.09466,3.99639,4.047,56675572.494603,0
+CSX.US,D,20090921,000000,4.01135,4.144,3.98163,4.06465,66039855.680089,0
+CSX.US,D,20090922,000000,4.13617,4.15409,4.07773,4.1001,50846601.736735,0
+CSX.US,D,20090923,000000,4.11715,4.13517,3.98856,3.99342,55858311.664763,0
+CSX.US,D,20090924,000000,4.02998,4.05544,3.88107,3.95399,54792391.34299,0
+CSX.US,D,20090925,000000,3.92387,3.95062,3.80003,3.82887,57977360.731466,0
+CSX.US,D,20090928,000000,3.8683,3.95299,3.84056,3.91238,48332892.348839,0
+CSX.US,D,20090929,000000,3.92981,3.93467,3.83462,3.85165,40575852.825792,0
+CSX.US,D,20090930,000000,3.86027,3.88633,3.71543,3.74327,80220280.604076,0
+CSX.US,D,20091001,000000,3.74783,3.79292,3.7194,3.73475,66907415.711519,0
+CSX.US,D,20091002,000000,3.68612,3.77389,3.63599,3.72406,45636546.659907,0
+CSX.US,D,20091005,000000,3.7514,3.82105,3.70365,3.80827,56743745.784827,0
+CSX.US,D,20091006,000000,3.84284,3.89584,3.77487,3.81906,53119512.113195,0
+CSX.US,D,20091007,000000,3.79062,3.83858,3.76101,3.82689,39960236.992028,0
+CSX.US,D,20091008,000000,3.88791,3.97598,3.87652,3.94636,60350709.010735,0
+CSX.US,D,20091009,000000,3.96142,3.97489,3.91823,3.97489,60017465.822583,0
+CSX.US,D,20091012,000000,4.00946,4.04276,3.98163,4.0159,42857335.335346,0
+CSX.US,D,20091013,000000,4.03066,4.03682,3.9206,3.95913,54298345.961056,0
+CSX.US,D,20091014,000000,4.14528,4.22494,4.03383,4.20769,114014000.42312,0
+CSX.US,D,20091015,000000,4.1753,4.22494,4.11368,4.17203,47526381.0062,0
+CSX.US,D,20091016,000000,4.12933,4.18709,4.07406,4.18184,54697168.188129,0
+CSX.US,D,20091019,000000,4.19363,4.20333,4.16005,4.18709,45835505.545979,0
+CSX.US,D,20091020,000000,4.18382,4.19006,4.12546,4.15409,48185561.082533,0
+CSX.US,D,20091021,000000,4.14063,4.2171,4.05247,4.06465,54043929.653882,0
+CSX.US,D,20091022,000000,4.07603,4.12012,3.98262,4.11071,59008071.914959,0
+CSX.US,D,20091023,000000,4.05741,4.06138,3.8467,3.87355,106755115.69721,0
+CSX.US,D,20091026,000000,3.90614,3.99867,3.88107,3.89157,56320419.491476,0
+CSX.US,D,20091027,000000,3.8889,3.92883,3.7729,3.804,66514605.687072,0
+CSX.US,D,20091028,000000,3.81114,3.91139,3.74456,3.7514,68320015.828085,0
+CSX.US,D,20091029,000000,3.8033,3.8889,3.78508,3.86285,48141194.338101,0
+CSX.US,D,20091030,000000,3.85661,3.90782,3.73832,3.7722,59823929.628336,0
+CSX.US,D,20091102,000000,3.78151,3.90614,3.77389,3.83085,63592923.532008,0
+CSX.US,D,20091103,000000,4.08782,4.1221,4.03255,4.11071,157411828.33306,0
+CSX.US,D,20091104,000000,4.12479,4.1443,4.0486,4.06553,70864014.361716,0
+CSX.US,D,20091105,000000,4.08782,4.19948,4.08188,4.19204,46643346.31623,0
+CSX.US,D,20091106,000000,4.14528,4.30468,4.14528,4.26417,55090403.18526,0
+CSX.US,D,20091109,000000,4.31934,4.35955,4.27397,4.33361,64846248.73192,0
+CSX.US,D,20091110,000000,4.30003,4.33856,4.24495,4.26971,43017057.432283,0
+CSX.US,D,20091111,000000,4.33074,4.34351,4.28149,4.31191,34439787.31779,0
+CSX.US,D,20091112,000000,4.3445,4.38641,4.29744,4.31875,51511566.892525,0
+CSX.US,D,20091113,000000,4.33658,4.39058,4.33658,4.3765,52322187.650358,0
+CSX.US,D,20091116,000000,4.40019,4.45426,4.39512,4.43485,58448687.739944,0
+CSX.US,D,20091117,000000,4.42752,4.48399,4.4088,4.47111,47325262.935874,0
+CSX.US,D,20091118,000000,4.45893,4.47041,4.42663,4.46952,32711173.071909,0
+CSX.US,D,20091119,000000,4.44605,4.45229,4.35758,4.39413,56135114.240851,0
+CSX.US,D,20091120,000000,4.31776,4.35858,4.30528,4.34717,47941730.733877,0
+CSX.US,D,20091123,000000,4.39215,4.45229,4.32528,4.35273,48298528.108744,0
+CSX.US,D,20091124,000000,4.32875,4.35273,4.27071,4.2913,45362519.024218,0
+CSX.US,D,20091125,000000,4.30201,4.33955,4.2596,4.30993,21192608.464404,0
+CSX.US,D,20091127,000000,4.18907,4.27783,4.15806,4.25009,21830040.235568,0
+CSX.US,D,20091130,000000,4.23672,4.28149,4.21156,4.24495,26120676.500287,0
+CSX.US,D,20091201,000000,4.27882,4.41405,4.27783,4.36432,42771501.956985,0
+CSX.US,D,20091202,000000,4.38374,4.40978,4.32727,4.36689,19884526.392185,0
+CSX.US,D,20091203,000000,4.3775,4.38938,4.30528,4.31479,27464446.183595,0
+CSX.US,D,20091204,000000,4.35955,4.48626,4.35955,4.48201,63044675.458299,0
+CSX.US,D,20091207,000000,4.48299,4.48399,4.38472,4.38958,41876842.598539,0
+CSX.US,D,20091208,000000,4.37353,4.38938,4.21453,4.2491,61194188.939133,0
+CSX.US,D,20091209,000000,4.24326,4.25793,4.19462,4.24227,27524664.106308,0
+CSX.US,D,20091210,000000,4.28763,4.38077,4.27268,4.36015,38091980.356168,0
+CSX.US,D,20091211,000000,4.38077,4.44338,4.36859,4.3755,35031956.974521,0
+CSX.US,D,20091214,000000,4.42098,4.44011,4.39155,4.41305,21089672.206744,0
+CSX.US,D,20091215,000000,4.36859,4.46884,4.36085,4.43485,27808467.123163,0
+CSX.US,D,20091216,000000,4.46318,4.47805,4.4078,4.45426,31356257.192934,0
+CSX.US,D,20091217,000000,4.39869,4.41247,4.2913,4.33361,38721357.835064,0
+CSX.US,D,20091218,000000,4.37847,4.38571,4.30101,4.33499,34141996.542071,0
+CSX.US,D,20091221,000000,4.37453,4.44278,4.37186,4.39682,20682314.186286,0
+CSX.US,D,20091222,000000,4.41247,4.43684,4.36352,4.42465,19379506.418755,0
+CSX.US,D,20091223,000000,4.42366,4.46884,4.39155,4.46587,13174008.853458,0
+CSX.US,D,20091224,000000,4.46884,4.54263,4.46587,4.50638,10455655.434228,0
+CSX.US,D,20091228,000000,4.48498,4.50499,4.39155,4.43327,23438639.570962,0
+CSX.US,D,20091229,000000,4.42366,4.45229,4.39155,4.39612,15894637.542118,0
+CSX.US,D,20091230,000000,4.38741,4.40483,4.35758,4.39215,15153569.973938,0
+CSX.US,D,20091231,000000,4.40681,4.40681,4.33262,4.33658,19030234.391535,0
+CSX.US,D,20100104,000000,4.38077,4.3973,4.31647,4.36789,31281071.348707,0
+CSX.US,D,20100105,000000,4.37947,4.4935,4.36352,4.48399,44628203.575473,0
+CSX.US,D,20100106,000000,4.49192,4.53432,4.45426,4.49874,36978190.54599,0
+CSX.US,D,20100107,000000,4.48002,4.50251,4.43485,4.46684,29058039.238896,0
+CSX.US,D,20100108,000000,4.44772,4.72362,4.43911,4.68321,67807691.57356,0
+CSX.US,D,20100111,000000,4.70273,4.70996,4.59861,4.63744,47219688.011716,0
+CSX.US,D,20100112,000000,4.59078,4.59078,4.49419,4.53432,41886632.111815,0
+CSX.US,D,20100113,000000,4.53847,4.57701,4.48002,4.56146,30811673.373006,0
+CSX.US,D,20100114,000000,4.56462,4.58483,4.47705,4.51985,28296112.67893,0
+CSX.US,D,20100115,000000,4.53263,4.53432,4.42663,4.47308,33743881.929847,0
+CSX.US,D,20100119,000000,4.5035,4.5353,4.4616,4.51628,50146050.92292,0
+CSX.US,D,20100120,000000,4.30003,4.303,4.14528,4.23276,153822227.41157,0
+CSX.US,D,20100121,000000,4.21948,4.26158,4.04345,4.05681,133772092.89937,0
+CSX.US,D,20100122,000000,4.03779,4.0804,3.9321,3.94567,99300576.979669,0
+CSX.US,D,20100125,000000,3.99639,4.04513,3.93734,4.01917,71708489.594311,0
+CSX.US,D,20100126,000000,4.02086,4.10507,3.96577,4.05047,69740165.518768,0
+CSX.US,D,20100127,000000,4.03255,4.09952,4.0159,4.07149,60202644.893671,0
+CSX.US,D,20100128,000000,4.09238,4.12012,3.90099,3.90515,68240632.747705,0
+CSX.US,D,20100129,000000,3.94171,3.95002,3.80627,3.83283,57910369.491155,0
+CSX.US,D,20100201,000000,3.91992,3.94904,3.86671,3.91892,61417934.53365,0
+CSX.US,D,20100202,000000,3.93884,3.98757,3.92289,3.97598,39876245.834922,0
+CSX.US,D,20100203,000000,3.9631,4.0486,3.92981,3.93537,52951706.450335,0
+CSX.US,D,20100204,000000,3.90515,3.90515,3.7835,3.78508,67966020.648398,0
+CSX.US,D,20100205,000000,3.77716,3.84769,3.76002,3.83858,82377791.212833,0
+CSX.US,D,20100208,000000,3.84353,3.91635,3.79192,3.80063,51865339.996225,0
+CSX.US,D,20100209,000000,3.90614,3.92654,3.84086,3.85265,75105281.115682,0
+CSX.US,D,20100210,000000,3.85463,3.87752,3.81184,3.85265,39749089.162587,0
+CSX.US,D,20100211,000000,3.89584,4.06375,3.8889,4.02938,87354997.598557,0
+CSX.US,D,20100212,000000,3.97321,4.02086,3.95399,4.01491,58265594.164261,0
+CSX.US,D,20100216,000000,4.06812,4.1322,4.03066,4.12309,52614982.725809,0
+CSX.US,D,20100217,000000,4.16005,4.1646,4.06712,4.12309,45115551.34753,0
+CSX.US,D,20100218,000000,4.10606,4.15609,4.08584,4.14825,31413028.900104,0
+CSX.US,D,20100219,000000,4.14825,4.21453,4.12696,4.18184,42161047.371043,0
+CSX.US,D,20100222,000000,4.20502,4.2185,4.1651,4.1858,40746769.571341,0
+CSX.US,D,20100223,000000,4.17243,4.21651,4.13804,4.20235,57353076.868161,0
+CSX.US,D,20100224,000000,4.20235,4.23246,4.17074,4.22761,36632288.017151,0
+CSX.US,D,20100225,000000,4.16609,4.25703,4.13964,4.25009,51721542.766419,0
+CSX.US,D,20100226,000000,4.24495,4.27535,4.19948,4.24326,32551203.663077,0
+CSX.US,D,20100301,000000,4.26971,4.32231,4.2606,4.32033,35522769.131973,0
+CSX.US,D,20100302,000000,4.32727,4.37086,4.30368,4.33499,38452109.880275,0
+CSX.US,D,20100303,000000,4.25703,4.35184,4.24059,4.28933,41964144.706723,0
+CSX.US,D,20100304,000000,4.27397,4.30795,4.25703,4.29744,32269397.311232,0
+CSX.US,D,20100305,000000,4.31776,4.38741,4.31776,4.37847,35017838.998374,0
+CSX.US,D,20100308,000000,4.39512,4.43812,4.36352,4.38472,25422059.766431,0
+CSX.US,D,20100309,000000,4.36859,4.46952,4.36859,4.42752,36258732.990202,0
+CSX.US,D,20100310,000000,4.41871,4.46824,4.38174,4.4609,48967832.831205,0
+CSX.US,D,20100311,000000,4.43812,4.55779,4.43812,4.53163,52066029.056123,0
+CSX.US,D,20100312,000000,4.55185,4.57443,4.51886,4.55779,26666327.294387,0
+CSX.US,D,20100315,000000,4.54461,4.58246,4.52678,4.57057,33181574.427296,0
+CSX.US,D,20100316,000000,4.57226,4.61525,4.55977,4.60812,28568870.443747,0
+CSX.US,D,20100317,000000,4.60812,4.63189,4.55512,4.58047,28919435.558873,0
+CSX.US,D,20100318,000000,4.5884,4.64477,4.56364,4.63645,34346661.771569,0
+CSX.US,D,20100319,000000,4.66319,4.69094,4.57354,4.60555,41533787.689515,0
+CSX.US,D,20100322,000000,4.56364,4.66092,4.55977,4.63189,22683683.168675,0
+CSX.US,D,20100323,000000,4.64754,4.65012,4.53699,4.62734,35356359.519522,0
+CSX.US,D,20100324,000000,4.61069,4.61287,4.5353,4.56859,26332811.558435,0
+CSX.US,D,20100325,000000,4.62437,4.67836,4.56958,4.57632,38147057.219785,0
+CSX.US,D,20100326,000000,4.5884,4.60019,4.51529,4.55878,27461149.364626,0
+CSX.US,D,20100329,000000,4.59692,4.63189,4.56047,4.60555,23243358.061346,0
+CSX.US,D,20100330,000000,4.61911,4.63288,4.57156,4.58979,38910569.604185,0
+CSX.US,D,20100331,000000,4.5779,4.59504,4.5248,4.55085,38591716.939984,0
+CSX.US,D,20100401,000000,4.58979,4.67073,4.58979,4.66646,40525150.859118,0
+CSX.US,D,20100405,000000,4.70103,4.75245,4.62734,4.7037,33918302.428807,0
+CSX.US,D,20100406,000000,4.64576,4.69776,4.63288,4.69094,23312104.71139,0
+CSX.US,D,20100407,000000,4.7047,4.7047,4.60712,4.64309,44046611.801772,0
+CSX.US,D,20100408,000000,4.61713,4.74958,4.60653,4.7377,33553561.799664,0
+CSX.US,D,20100409,000000,4.7586,4.78119,4.67637,4.73601,28694423.121796,0
+CSX.US,D,20100412,000000,4.74463,4.75473,4.69192,4.72829,23481771.774795,0
+CSX.US,D,20100413,000000,4.72759,4.78049,4.67836,4.76315,59257465.267085,0
+CSX.US,D,20100414,000000,4.87391,4.97149,4.78803,4.95921,96934619.793019,0
+CSX.US,D,20100415,000000,4.93879,4.97773,4.90283,4.94049,41607233.265554,0
+CSX.US,D,20100416,000000,4.93592,4.9484,4.7903,4.86826,50166480.904276,0
+CSX.US,D,20100419,000000,4.84706,4.8644,4.8007,4.84607,47181008.431421,0
+CSX.US,D,20100420,000000,4.8853,4.96435,4.86727,4.93692,49537003.491187,0
+CSX.US,D,20100421,000000,4.93196,5.0015,4.89996,4.96148,42726305.455911,0
+CSX.US,D,20100422,000000,4.9164,4.99447,4.84706,4.97971,39323526.967822,0
+CSX.US,D,20100423,000000,4.99635,5.08551,4.98298,5.07996,41306750.323212,0
+CSX.US,D,20100426,000000,5.07996,5.11226,5.05421,5.09591,0,0
+CSX.US,D,20100427,000000,5.08422,5.12434,4.96238,4.9817,53621002.08787,0
+CSX.US,D,20100428,000000,5.02686,5.03707,4.93196,4.99596,48401920.631612,0
+CSX.US,D,20100429,000000,5.0351,5.15247,5.01458,5.12237,42367931.341538,0
+CSX.US,D,20100430,000000,5.13881,5.17794,5.00814,5.01131,44342495.752313,0
+CSX.US,D,20100503,000000,5.05222,5.18111,5.03221,5.14139,39694042.582059,0
+CSX.US,D,20100504,000000,5.09591,5.0973,4.89897,4.9477,48238351.57292,0
+CSX.US,D,20100505,000000,4.87589,4.89541,4.78544,4.81219,58044169.263808,0
+CSX.US,D,20100506,000000,4.78831,5.54309,4.32628,4.75156,98329815.208832,0
+CSX.US,D,20100507,000000,4.71748,4.82309,4.61713,4.70897,90999556.270168,0
+CSX.US,D,20100510,000000,4.88996,5.00052,4.8644,4.94049,57610425.5878,0
+CSX.US,D,20100511,000000,4.88233,5.03221,4.88104,4.96951,31725032.538983,0
+CSX.US,D,20100512,000000,4.99189,5.09958,4.9807,5.07303,36795452.291885,0
+CSX.US,D,20100513,000000,5.0656,5.08512,4.98862,5.0022,19645464.620629,0
+CSX.US,D,20100514,000000,4.94573,4.97773,4.86272,4.92097,31669910.250733,0
+CSX.US,D,20100517,000000,4.92492,4.96624,4.76226,4.88698,33813004.090197,0
+CSX.US,D,20100518,000000,4.93979,4.98397,4.7903,4.81843,37060440.425471,0
+CSX.US,D,20100519,000000,4.77593,4.83765,4.61911,4.75058,52236681.329359,0
+CSX.US,D,20100520,000000,4.60712,4.61911,4.43812,4.44902,83771035.388271,0
+CSX.US,D,20100521,000000,4.37453,4.60653,4.31647,4.5676,65984879.760103,0
+CSX.US,D,20100524,000000,4.53332,4.60812,4.50767,4.51232,32249917.209438,0
+CSX.US,D,20100525,000000,4.3445,4.52183,4.31934,4.51331,52597961.610852,0
+CSX.US,D,20100526,000000,4.54788,4.65111,4.5248,4.54461,39607621.71177,0
+CSX.US,D,20100527,000000,4.61287,4.70837,4.5568,4.7047,47167872.636798,0
+CSX.US,D,20100528,000000,4.71748,4.737,4.61713,4.67073,39719127.074213,0
+CSX.US,D,20100601,000000,4.64666,4.7586,4.56462,4.60712,35201593.754836,0
+CSX.US,D,20100602,000000,4.65012,4.78803,4.61386,4.78446,36637704.652358,0
+CSX.US,D,20100603,000000,4.82497,4.82854,4.68538,4.74097,59079115.032594,0
+CSX.US,D,20100604,000000,4.65438,4.66815,4.44972,4.47111,65172357.224274,0
+CSX.US,D,20100607,000000,4.48102,4.49874,4.34153,4.35044,58830113.341754,0
+CSX.US,D,20100608,000000,4.37353,4.43129,4.2913,4.40354,62500507.526129,0
+CSX.US,D,20100609,000000,4.44178,4.5568,4.3765,4.39869,69115734.277762,0
+CSX.US,D,20100610,000000,4.48923,4.63189,4.48923,4.62931,38441534.016118,0
+CSX.US,D,20100611,000000,4.57057,4.66875,4.55452,4.6626,21042439.672646,0
+CSX.US,D,20100614,000000,4.73601,4.77593,4.62536,4.63843,37249080.853645,0
+CSX.US,D,20100615,000000,4.69559,4.79604,4.67469,4.79387,31197834.240518,0
+CSX.US,D,20100616,000000,4.75473,4.85439,4.74661,4.80268,36209332.186923,0
+CSX.US,D,20100617,000000,4.84845,4.92492,4.78346,4.9164,52040223.826449,0
+CSX.US,D,20100618,000000,4.92027,4.92839,4.87193,4.91314,39393102.365072,0
+CSX.US,D,20100621,000000,4.97248,5.0646,4.97248,5.00616,50097530.348099,0
+CSX.US,D,20100622,000000,5.01954,5.0342,4.75404,4.78247,47393017.31003,0
+CSX.US,D,20100623,000000,4.79773,4.80822,4.69192,4.77158,35176665.725311,0
+CSX.US,D,20100624,000000,4.72917,4.73373,4.59861,4.62169,45975991.824708,0
+CSX.US,D,20100625,000000,4.64666,4.69362,4.58681,4.67073,41877421.005542,0
+CSX.US,D,20100628,000000,4.69459,4.73502,4.65636,4.68133,37228337.947035,0
+CSX.US,D,20100629,000000,4.58246,4.59861,4.42168,4.46587,62031250.871512,0
+CSX.US,D,20100630,000000,4.46021,4.50598,4.41999,4.43911,51849579.667211,0
+CSX.US,D,20100701,000000,4.45763,4.5035,4.30003,4.39315,59940965.692289,0
+CSX.US,D,20100702,000000,4.40286,4.42168,4.24326,4.26505,66666499.605473,0
+CSX.US,D,20100706,000000,4.36185,4.38838,4.20235,4.24495,70658410.356455,0
+CSX.US,D,20100707,000000,4.26505,4.42366,4.25604,4.4088,66450822.435335,0
+CSX.US,D,20100708,000000,4.44278,4.54887,4.42871,4.53847,89351074.106404,0
+CSX.US,D,20100709,000000,4.57354,4.66062,4.55611,4.62833,70132221.494295,0
+CSX.US,D,20100712,000000,4.6414,4.7047,4.60158,4.69094,81847132.566719,0
+CSX.US,D,20100713,000000,4.71946,4.81942,4.54263,4.62437,167275139.47807,0
+CSX.US,D,20100714,000000,4.59891,4.70273,4.55977,4.64477,88718522.95977,0
+CSX.US,D,20100715,000000,4.65111,4.66191,4.55611,4.65151,65811853.292679,0
+CSX.US,D,20100716,000000,4.62169,4.63189,4.43584,4.48102,91311932.391043,0
+CSX.US,D,20100719,000000,4.51232,4.51985,4.41147,4.45129,52059870.485232,0
+CSX.US,D,20100720,000000,4.38174,4.53946,4.38174,4.52579,55917924.935129,0
+CSX.US,D,20100721,000000,4.55977,4.55977,4.42752,4.47111,41899845.633033,0
+CSX.US,D,20100722,000000,4.54561,4.67637,4.54561,4.62437,44940818.932752,0
+CSX.US,D,20100723,000000,4.63288,4.73829,4.6312,4.70767,63680174.15894,0
+CSX.US,D,20100726,000000,4.71748,4.85003,4.68935,4.81546,47879675.637092,0
+CSX.US,D,20100727,000000,4.85925,4.85925,4.72561,4.73829,58266068.599323,0
+CSX.US,D,20100728,000000,4.71659,4.74097,4.6626,4.71294,41809068.035656,0
+CSX.US,D,20100729,000000,4.74264,4.77792,4.65012,4.69459,32825331.232961,0
+CSX.US,D,20100730,000000,4.64081,4.73274,4.61189,4.71391,34749028.129506,0
+CSX.US,D,20100802,000000,4.80724,4.82397,4.737,4.81743,27953992.507921,0
+CSX.US,D,20100803,000000,4.79387,4.83765,4.73205,4.80268,23835467.151899,0
+CSX.US,D,20100804,000000,4.82754,4.85984,4.80368,4.85638,25221680.603479,0
+CSX.US,D,20100805,000000,4.82754,4.88431,4.80724,4.88104,28584522.763076,0
+CSX.US,D,20100806,000000,4.80555,4.84904,4.7047,4.77495,37956056.729533,0
+CSX.US,D,20100809,000000,4.79198,4.82854,4.75959,4.81645,28844455.639652,0
+CSX.US,D,20100810,000000,4.75632,4.78643,4.69292,4.76959,31759673.364626,0
+CSX.US,D,20100811,000000,4.67073,4.69362,4.50965,4.56393,46159143.947696,0
+CSX.US,D,20100812,000000,4.49617,4.5676,4.44535,4.5353,42740131.704968,0
+CSX.US,D,20100813,000000,4.51787,4.55878,4.5041,4.50568,28797441.143796,0
+CSX.US,D,20100816,000000,4.47508,4.52847,4.44704,4.49617,25782233.705735,0
+CSX.US,D,20100817,000000,4.54887,4.63288,4.54323,4.58345,27325620.427585,0
+CSX.US,D,20100818,000000,4.58979,4.64953,4.55185,4.62337,26612246.744404,0
+CSX.US,D,20100819,000000,4.60118,4.60118,4.43911,4.49707,31073975.396587,0
+CSX.US,D,20100820,000000,4.44802,4.48825,4.39058,4.45129,31621134.288525,0
+CSX.US,D,20100823,000000,4.44902,4.4609,4.34351,4.34887,37266940.81017,0
+CSX.US,D,20100824,000000,4.28566,4.29547,4.18025,4.24227,59079452.18432,0
+CSX.US,D,20100825,000000,4.19759,4.29834,4.15906,4.27338,37027466.179167,0
+CSX.US,D,20100826,000000,4.30627,4.38641,4.29319,4.33361,52071642.531409,0
+CSX.US,D,20100827,000000,4.36352,4.47635,4.31479,4.45129,42650942.960332,0
+CSX.US,D,20100830,000000,4.42752,4.48102,4.39058,4.39155,26781715.958291,0
+CSX.US,D,20100831,000000,4.36115,4.49152,4.35302,4.4609,42272193.374163,0
+CSX.US,D,20100901,000000,4.52678,4.66062,4.51787,4.64576,52615243.160376,0
+CSX.US,D,20100902,000000,4.65151,4.73502,4.61189,4.72659,38634352.501154,0
+CSX.US,D,20100903,000000,4.76861,4.85538,4.7586,4.79773,38118814.201437,0
+CSX.US,D,20100907,000000,4.77692,4.82854,4.74958,4.78119,35671621.61879,0
+CSX.US,D,20100908,000000,4.81743,4.9173,4.79704,4.8853,46719979.692117,0
+CSX.US,D,20100909,000000,4.93592,4.9379,4.7903,4.82557,37058229.759966,0
+CSX.US,D,20100910,000000,4.85072,4.92552,4.85003,4.89194,36538485.13917,0
+CSX.US,D,20100913,000000,4.95722,4.96238,4.9068,4.92492,20056122.488366,0
+CSX.US,D,20100914,000000,4.90878,4.98862,4.89481,4.92839,21841544.781123,0
+CSX.US,D,20100915,000000,4.92928,4.98794,4.91314,4.96148,26705678.149824,0
+CSX.US,D,20100916,000000,4.92928,4.94405,4.85766,4.89541,35302900.782302,0
+CSX.US,D,20100917,000000,4.89541,4.95821,4.88203,4.90878,63202736.02308,0
+CSX.US,D,20100920,000000,4.92751,4.96238,4.90878,4.94146,30972035.452561,0
+CSX.US,D,20100921,000000,4.95267,5.07828,4.94405,5.01131,38091118.297566,0
+CSX.US,D,20100922,000000,4.98694,5.00814,4.94049,4.95366,28940659.9666,0
+CSX.US,D,20100923,000000,4.90095,4.93879,4.84706,4.8637,24904979.048043,0
+CSX.US,D,20100924,000000,4.90452,5.01954,4.87975,5.01954,36410379.596708,0
+CSX.US,D,20100927,000000,5.01131,5.03093,4.98862,4.99279,19085121.481125,0
+CSX.US,D,20100928,000000,5.00914,5.02389,4.91076,4.99189,32156699.804513,0
+CSX.US,D,20100929,000000,4.96078,5.00319,4.93692,4.97674,26266002.016657,0
+CSX.US,D,20100930,000000,5.01597,5.0346,4.9065,4.94673,28123207.343863,0
+CSX.US,D,20101001,000000,4.97149,4.97773,4.87648,4.93196,30576157.751187,0
+CSX.US,D,20101004,000000,4.90878,4.96892,4.82397,4.86896,28236400.483806,0
+CSX.US,D,20101005,000000,4.93979,5.03607,4.91512,5.01201,28141762.802001,0
+CSX.US,D,20101006,000000,4.99793,5.07927,4.97446,5.07927,33109172.608395,0
+CSX.US,D,20101007,000000,5.09591,5.09958,5.03003,5.06887,38513087.908524,0
+CSX.US,D,20101008,000000,5.08512,5.16545,5.05124,5.14079,23614557.063961,0
+CSX.US,D,20101011,000000,5.16912,5.26769,5.1505,5.20073,50997654.794694,0
+CSX.US,D,20101012,000000,5.16814,5.18448,5.08323,5.12078,67258541.063793,0
+CSX.US,D,20101013,000000,5.33951,5.37745,5.26829,5.33466,121831540.51105,0
+CSX.US,D,20101014,000000,5.35656,5.3628,5.23996,5.35893,48007780.170117,0
+CSX.US,D,20101015,000000,5.41966,5.42263,5.28938,5.32396,35270214.225343,0
+CSX.US,D,20101018,000000,5.34021,5.37745,5.27918,5.37458,27588328.244562,0
+CSX.US,D,20101019,000000,5.29612,5.34378,5.23104,5.28998,46664738.290383,0
+CSX.US,D,20101020,000000,5.3099,5.43492,5.3089,5.41302,42959388.336239,0
+CSX.US,D,20101021,000000,5.41302,5.44353,5.33397,5.41768,36770087.17644,0
+CSX.US,D,20101022,000000,5.41669,5.47483,5.38369,5.47018,23982925.60718,0
+CSX.US,D,20101025,000000,5.51278,5.55597,5.47186,5.47583,44078039.591658,0
+CSX.US,D,20101026,000000,5.44511,5.52635,5.41302,5.47781,37487302.774195,0
+CSX.US,D,20101027,000000,5.42798,5.42798,5.32783,5.40628,46967999.201433,0
+CSX.US,D,20101028,000000,5.43689,5.45027,5.33694,5.41401,46771366.056606,0
+CSX.US,D,20101029,000000,5.41599,5.5221,5.38499,5.49435,36115900.781502,0
+CSX.US,D,20101101,000000,5.50912,5.58431,5.47018,5.51476,36506628.338854,0
+CSX.US,D,20101102,000000,5.56677,5.58856,5.53972,5.57767,31382812.433782,0
+CSX.US,D,20101103,000000,5.60106,5.62482,5.53318,5.61591,31777484.868208,0
+CSX.US,D,20101104,000000,5.67525,5.76807,5.56489,5.59085,412151435.74853,0
+CSX.US,D,20101105,000000,5.58788,5.60273,5.48494,5.52566,159034184.2664,0
+CSX.US,D,20101108,000000,5.51109,5.58688,5.50683,5.5639,57357431.576377,0
+CSX.US,D,20101109,000000,5.58628,5.58628,5.44571,5.46919,49373576.763014,0
+CSX.US,D,20101110,000000,5.44957,5.51833,5.43789,5.51833,50998811.608698,0
+CSX.US,D,20101111,000000,5.45027,5.50386,5.4261,5.45324,45830340.260411,0
+CSX.US,D,20101112,000000,5.39569,5.48653,5.37161,5.44156,41566113.877712,0
+CSX.US,D,20101115,000000,5.49792,5.55924,5.4679,5.4895,50091761.419622,0
+CSX.US,D,20101116,000000,5.45889,5.46295,5.3611,5.38856,45513597.318086,0
+CSX.US,D,20101117,000000,5.43333,5.44571,5.38856,5.41966,37495580.151888,0
+CSX.US,D,20101118,000000,5.47682,5.54765,5.47385,5.5221,39656030.239161,0
+CSX.US,D,20101122,000000,5.54706,5.58886,5.48107,5.52635,27669954.292408,0
+CSX.US,D,20101123,000000,5.45691,5.4579,5.36577,5.38072,44127469.66859,0
+CSX.US,D,20101124,000000,5.45225,5.54309,5.44511,5.53378,45479793.315138,0
+CSX.US,D,20101126,000000,5.46196,5.54111,5.45492,5.51476,14109807.788472,0
+CSX.US,D,20101129,000000,5.4895,5.53942,5.43392,5.52407,34589264.645679,0
+CSX.US,D,20101130,000000,5.46068,5.49337,5.41897,5.43759,52371477.415644,0
+CSX.US,D,20101201,000000,5.5421,5.64751,5.52407,5.62739,48526206.467099,0
+CSX.US,D,20101202,000000,5.62739,5.75202,5.62739,5.72438,40120920.072328,0
+CSX.US,D,20101203,000000,5.68416,5.7648,5.68416,5.75915,27368106.592183,0
+CSX.US,D,20101206,000000,5.76708,5.76708,5.71804,5.7224,24691556.958607,0
+CSX.US,D,20101207,000000,5.78927,5.79442,5.71409,5.73181,32507341.636799,0
+CSX.US,D,20101208,000000,5.73518,5.74132,5.62641,5.64225,36487155.303114,0
+CSX.US,D,20101209,000000,5.69991,5.73518,5.67425,5.71409,18016536.247509,0
+CSX.US,D,20101210,000000,5.67624,5.73775,5.67228,5.73082,24509943.216546,0
+CSX.US,D,20101213,000000,5.75202,5.75727,5.68773,5.70318,28300521.896705,0
+CSX.US,D,20101214,000000,5.7332,5.74033,5.65682,5.6897,32234723.174191,0
+CSX.US,D,20101215,000000,5.67722,5.74419,5.63543,5.63958,28349634.001201,0
+CSX.US,D,20101216,000000,5.65782,5.7217,5.62452,5.71804,29530629.052189,0
+CSX.US,D,20101217,000000,5.7214,5.72686,5.63373,5.69397,44751245.785435,0
+CSX.US,D,20101220,000000,5.70635,5.72438,5.64394,5.65782,30281049.047727,0
+CSX.US,D,20101221,000000,5.68317,5.74419,5.66494,5.7214,22340915.948997,0
+CSX.US,D,20101222,000000,5.71745,5.75628,5.70051,5.72072,16432382.431086,0
+CSX.US,D,20101223,000000,5.71052,5.74222,5.67525,5.69555,15803275.481121,0
+CSX.US,D,20101227,000000,5.692,5.75499,5.67921,5.74033,13752812.564089,0
+CSX.US,D,20101228,000000,5.74033,5.75628,5.71804,5.75004,11161166.618039,0
+CSX.US,D,20101229,000000,5.75569,5.77074,5.74489,5.75569,19107218.041819,0
+CSX.US,D,20101230,000000,5.76153,5.78898,5.73647,5.7645,14894280.108288,0
+CSX.US,D,20101231,000000,5.74836,5.79412,5.72954,5.77778,14184651.433792,0
+CSX.US,D,20110103,000000,5.82137,5.92609,5.81314,5.86892,44089485.589909,0
+CSX.US,D,20110104,000000,5.87922,5.88507,5.79026,5.84753,44733394.913836,0
+CSX.US,D,20110105,000000,5.8187,5.9019,5.80899,5.89181,28653464.234327,0
+CSX.US,D,20110106,000000,5.90884,5.96788,5.88407,5.92192,36493039.30733,0
+CSX.US,D,20110107,000000,5.94638,6.0833,5.94638,6.06091,64714932.172575,0
+CSX.US,D,20110110,000000,6.00315,6.10598,5.99661,6.07864,44682399.201196,0
+CSX.US,D,20110111,000000,6.14462,6.14858,6.04506,6.08032,35738076.848425,0
+CSX.US,D,20110112,000000,6.11758,6.17008,6.08231,6.14194,39733193.569109,0
+CSX.US,D,20110113,000000,6.15057,6.20593,6.13026,6.19295,44339973.17099,0
+CSX.US,D,20110114,000000,6.19762,6.22169,6.14858,6.18841,32874133.440511,0
+CSX.US,D,20110118,000000,6.18841,6.2109,6.1462,6.16383,41753209.86834,0
+CSX.US,D,20110119,000000,6.16086,6.18642,6.07636,6.10737,45667084.126974,0
+CSX.US,D,20110120,000000,6.00752,6.09717,5.96887,6.05615,61180773.530654,0
+CSX.US,D,20110121,000000,6.09202,6.12124,6.00582,6.04763,42400189.897503,0
+CSX.US,D,20110124,000000,6.04863,6.07864,6.02327,6.05357,41690933.705004,0
+CSX.US,D,20110125,000000,6.17701,6.28479,6.09717,6.28082,98365218.158884,0
+CSX.US,D,20110126,000000,6.33403,6.3901,6.29014,6.35097,64219076.871349,0
+CSX.US,D,20110127,000000,6.37396,6.38793,6.31055,6.34196,32227157.449092,0
+CSX.US,D,20110128,000000,6.35651,6.38337,6.18681,6.19395,40223711.980596,0
+CSX.US,D,20110131,000000,6.23021,6.31273,6.21475,6.31273,46662565.983458,0
+CSX.US,D,20110201,000000,6.37396,6.43984,6.35821,6.42606,34100900.371265,0
+CSX.US,D,20110202,000000,6.41249,6.44181,6.34066,6.34651,36110140.937952,0
+CSX.US,D,20110203,000000,6.32977,6.3788,6.21446,6.21446,42895440.546383,0
+CSX.US,D,20110204,000000,6.23249,6.28044,6.17701,6.2315,33957145.537783,0
+CSX.US,D,20110207,000000,6.23417,6.36068,6.23417,6.32106,35098684.751957,0
+CSX.US,D,20110208,000000,6.35434,6.35821,6.26944,6.31937,27344923.878026,0
+CSX.US,D,20110209,000000,6.28539,6.36802,6.26449,6.3485,24255351.267453,0
+CSX.US,D,20110210,000000,6.31213,6.43785,6.30401,6.42676,25077742.05259,0
+CSX.US,D,20110211,000000,6.40823,6.56822,6.40625,6.54861,32768089.128472,0
+CSX.US,D,20110214,000000,6.5493,6.64599,6.51264,6.62954,38204373.013123,0
+CSX.US,D,20110215,000000,6.60518,6.67006,6.58219,6.62855,40394763.990609,0
+CSX.US,D,20110216,000000,6.66907,6.70563,6.62201,6.67967,28626546.605847,0
+CSX.US,D,20110217,000000,6.66213,6.70563,6.62954,6.69809,24982956.993086,0
+CSX.US,D,20110218,000000,6.70106,6.70563,6.65312,6.68492,34453336.981298,0
+CSX.US,D,20110222,000000,6.61399,6.65243,6.50056,6.52018,34131633.668974,0
+CSX.US,D,20110223,000000,6.51463,6.53226,6.2948,6.39634,46118388.966361,0
+CSX.US,D,20110224,000000,6.37396,6.50056,6.35622,6.45192,33534634.868965,0
+CSX.US,D,20110225,000000,6.51107,6.59953,6.47213,6.57892,27099930.658748,0
+CSX.US,D,20110228,000000,6.6233,6.72138,6.61845,6.69968,34301267.42098,0
+CSX.US,D,20110301,000000,6.71296,6.75218,6.49045,6.51364,46104226.575017,0
+CSX.US,D,20110302,000000,6.52572,6.63845,6.5074,6.62201,30442630.526336,0
+CSX.US,D,20110303,000000,6.70662,6.8144,6.66312,6.79359,35396289.791398,0
+CSX.US,D,20110304,000000,6.78607,6.79092,6.64242,6.72712,29585863.387868,0
+CSX.US,D,20110307,000000,6.75317,6.77982,6.58685,6.66144,33166453.071462,0
+CSX.US,D,20110308,000000,6.68928,6.81142,6.65312,6.78993,26271072.415212,0
+CSX.US,D,20110309,000000,6.76724,6.84511,6.71097,6.80885,37488897.683556,0
+CSX.US,D,20110310,000000,6.70929,6.7399,6.59587,6.69155,45834528.411637,0
+CSX.US,D,20110311,000000,6.63152,6.76061,6.54365,6.72038,36369300.586319,0
+CSX.US,D,20110314,000000,6.69027,6.74753,6.60279,6.67897,31716333.216915,0
+CSX.US,D,20110315,000000,6.5064,6.75506,6.45489,6.70662,51293814.321347,0
+CSX.US,D,20110316,000000,6.69909,6.74257,6.56198,6.61746,52590474.621785,0
+CSX.US,D,20110317,000000,6.73009,6.93298,6.68393,6.79488,59364005.212349,0
+CSX.US,D,20110318,000000,6.90604,6.90841,6.81995,6.84015,38585914.700109,0
+CSX.US,D,20110321,000000,6.93268,7.00024,6.89316,6.99103,18060559.783597,0
+CSX.US,D,20110322,000000,7.01758,7.08167,6.99103,7.03224,50528722.16913,0
+CSX.US,D,20110323,000000,7.07206,7.0787,6.98618,7.03056,40093841.943474,0
+CSX.US,D,20110324,000000,7.06712,7.10535,7.04908,7.08614,38688176.654317,0
+CSX.US,D,20110325,000000,7.09128,7.14161,7.05305,7.10336,34857466.824457,0
+CSX.US,D,20110328,000000,7.1426,7.20304,7.11694,7.15924,27228783.184075,0
+CSX.US,D,20110329,000000,7.13844,7.20075,7.10833,7.18025,40315261.796746,0
+CSX.US,D,20110330,000000,7.2168,7.2168,6.96031,6.96131,70242712.373252,0
+CSX.US,D,20110331,000000,6.96428,7.08068,6.9528,7.05434,45709680.320127,0
+CSX.US,D,20110401,000000,7.11467,7.17004,7.09198,7.12467,41916321.652388,0
+CSX.US,D,20110404,000000,7.09198,7.11595,7.03977,7.08237,28245246.174137,0
+CSX.US,D,20110405,000000,7.04175,7.06365,6.96201,6.96795,34507122.775882,0
+CSX.US,D,20110406,000000,7.00887,7.02204,6.91495,6.99103,37219118.765272,0
+CSX.US,D,20110407,000000,7.03383,7.03383,6.9506,6.99202,35514530.112861,0
+CSX.US,D,20110408,000000,7.01659,7.02204,6.85235,6.90305,32922381.467531,0
+CSX.US,D,20110411,000000,6.90782,6.93268,6.81311,6.83947,28094402.069492,0
+CSX.US,D,20110412,000000,6.7086,6.85205,6.70403,6.76378,62306998.586662,0
+CSX.US,D,20110413,000000,6.79815,6.84511,6.73593,6.83054,44308815.910031,0
+CSX.US,D,20110414,000000,6.8029,6.83857,6.74525,6.83054,37883112.843336,0
+CSX.US,D,20110415,000000,6.85492,6.90604,6.79815,6.87899,39693794.260729,0
+CSX.US,D,20110418,000000,6.79815,6.83669,6.70008,6.7615,35366270.165154,0
+CSX.US,D,20110419,000000,6.79726,6.8354,6.77091,6.8242,46365441.435698,0
+CSX.US,D,20110420,000000,6.91663,6.91663,6.46945,6.64341,141044881.60093,0
+CSX.US,D,20110421,000000,6.71197,6.78933,6.68749,6.69909,57335253.251342,0
+CSX.US,D,20110425,000000,6.71494,6.73495,6.67303,6.6974,26326399.619032,0
+CSX.US,D,20110426,000000,6.74723,6.90604,6.72435,6.87581,45511941.842547,0
+CSX.US,D,20110427,000000,6.90138,6.91862,6.78933,6.90504,26112625.236326,0
+CSX.US,D,20110428,000000,6.9409,7.05771,6.9201,7.00945,48471643.406562,0
+CSX.US,D,20110429,000000,6.99796,7.09059,6.96428,7.06028,26511756.350908,0
+CSX.US,D,20110502,000000,7.12625,7.13378,7.03283,7.05869,25812009.048393,0
+CSX.US,D,20110503,000000,7.01619,7.02699,6.93298,6.99559,24542459.178768,0
+CSX.US,D,20110504,000000,7.00321,7.03482,6.87414,6.89811,46380013.658183,0
+CSX.US,D,20110505,000000,6.87067,7.05671,6.81875,6.9839,41653875.279414,0
+CSX.US,D,20110506,000000,7.08366,7.11496,7.01976,7.05305,33137229.890463,0
+CSX.US,D,20110509,000000,7.0896,7.0896,6.9833,7.02204,27449424.761957,0
+CSX.US,D,20110510,000000,7.04175,7.10833,7.02857,7.10089,31778829.437365,0
+CSX.US,D,20110511,000000,7.05671,7.0797,6.90305,6.94606,33890048.306659,0
+CSX.US,D,20110512,000000,6.93892,6.97062,6.87454,6.90939,29388468.118631,0
+CSX.US,D,20110513,000000,6.9189,6.9189,6.677,6.7076,48489179.334034,0
+CSX.US,D,20110516,000000,6.69423,6.77418,6.677,6.67897,38298766.411342,0
+CSX.US,D,20110517,000000,6.66283,6.70305,6.59527,6.6223,44548823.523404,0
+CSX.US,D,20110518,000000,6.64005,6.77883,6.58992,6.77061,35866544.77852,0
+CSX.US,D,20110519,000000,6.82659,6.97162,6.82559,6.91593,45134326.862784,0
+CSX.US,D,20110520,000000,6.91396,6.97558,6.85452,6.94606,39365602.291843,0
+CSX.US,D,20110523,000000,6.81113,6.85649,6.76862,6.83253,29056614.924271,0
+CSX.US,D,20110524,000000,6.84808,6.86542,6.77516,6.79033,28371146.098274,0
+CSX.US,D,20110525,000000,6.75764,6.91208,6.73198,6.87968,33293947.90496,0
+CSX.US,D,20110526,000000,6.86839,6.99162,6.82064,6.96398,23145349.871723,0
+CSX.US,D,20110527,000000,7.00321,7.06513,6.98935,7.02699,21238453.023584,0
+CSX.US,D,20110531,000000,7.09128,7.15182,7.02342,7.15182,36946836.444953,0
+CSX.US,D,20110601,000000,7.13616,7.15509,6.87127,6.87899,38805740.653457,0
+CSX.US,D,20110602,000000,6.92604,6.98647,6.86116,6.96695,31314203.067075,0
+CSX.US,D,20110603,000000,6.84342,6.88335,6.79775,6.83016,29995903.480586,0
+CSX.US,D,20110606,000000,6.8032,6.87581,6.72851,6.73633,32489325.217646,0
+CSX.US,D,20110607,000000,6.76764,6.79775,6.73336,6.73633,31694008.523617,0
+CSX.US,D,20110608,000000,6.71027,6.7189,6.59754,6.67403,32794694.841135,0
+CSX.US,D,20110609,000000,6.68125,6.81875,6.6767,6.78379,25162000.710318,0
+CSX.US,D,20110610,000000,6.75902,6.77616,6.62103,6.6233,31510754.447562,0
+CSX.US,D,20110613,000000,6.62914,6.69968,6.57772,6.60875,24015536.456416,0
+CSX.US,D,20110614,000000,6.70236,6.74356,6.68621,6.71296,30833747.726101,0
+CSX.US,D,20110615,000000,6.66184,6.75902,6.58021,6.58021,46042725.658762,0
+CSX.US,D,20110616,000000,6.66144,6.68591,6.51531,6.57188,40214956.130095,0
+CSX.US,D,20110617,000000,6.66184,6.7505,6.61459,6.71027,43263230.6826,0
+CSX.US,D,20110620,000000,6.71593,6.83016,6.68621,6.79191,33535847.201966,0
+CSX.US,D,20110621,000000,6.84908,7.04344,6.84611,6.97558,38900237.014178,0
+CSX.US,D,20110622,000000,7.04047,7.11912,6.90881,6.91139,32051360.079015,0
+CSX.US,D,20110623,000000,6.80746,6.85205,6.69423,6.84074,41280122.402949,0
+CSX.US,D,20110624,000000,6.86215,6.87799,6.7076,6.75902,61159718.708226,0
+CSX.US,D,20110627,000000,6.77883,6.81044,6.70236,6.79488,25189273.660378,0
+CSX.US,D,20110628,000000,6.82163,6.92407,6.77616,6.90038,22335309.539764,0
+CSX.US,D,20110629,000000,6.94606,7.01342,6.91139,6.96765,24929243.877916,0
+CSX.US,D,20110630,000000,7.00054,7.16123,6.96924,7.09297,26114794.514944,0
+CSX.US,D,20110701,000000,7.12982,7.27228,7.08267,7.25237,25102232.996197,0
+CSX.US,D,20110705,000000,7.20035,7.23315,7.10733,7.16777,20457523.825195,0
+CSX.US,D,20110706,000000,7.14894,7.24156,7.12625,7.22433,15862237.665071,0
+CSX.US,D,20110707,000000,7.30368,7.31963,7.2479,7.30626,29447520.142412,0
+CSX.US,D,20110708,000000,7.19748,7.20798,7.14627,7.20035,28515370.319638,0
+CSX.US,D,20110711,000000,7.09722,7.11298,6.96765,7.02175,29000001.6986,0
+CSX.US,D,20110712,000000,6.99262,7.04047,6.94129,6.95378,17252286.974607,0
+CSX.US,D,20110713,000000,6.99262,7.10506,6.96993,6.99559,18730146.138787,0
+CSX.US,D,20110714,000000,6.99559,7.05968,6.81281,6.83016,30267529.667308,0
+CSX.US,D,20110715,000000,6.85986,6.87067,6.73336,6.84908,29064691.424138,0
+CSX.US,D,20110718,000000,6.82163,6.86215,6.69423,6.81281,26765745.666527,0
+CSX.US,D,20110719,000000,6.85986,6.90692,6.78111,6.89216,30853232.875076,0
+CSX.US,D,20110720,000000,7.05968,7.05968,6.75347,6.77616,58858029.30274,0
+CSX.US,D,20110721,000000,6.8357,6.95675,6.80449,6.89444,36954062.999452,0
+CSX.US,D,20110722,000000,6.89711,6.92704,6.82163,6.86483,21447277.130654,0
+CSX.US,D,20110725,000000,6.77358,6.94903,6.76477,6.88632,25119949.612768,0
+CSX.US,D,20110726,000000,6.87611,6.87611,6.74059,6.77616,25547485.255506,0
+CSX.US,D,20110727,000000,6.74654,6.77358,6.65658,6.6767,35241692.602574,0
+CSX.US,D,20110728,000000,6.69939,6.82787,6.676,6.68858,26471918.947173,0
+CSX.US,D,20110729,000000,6.60942,6.69354,6.42507,6.64698,30592681.214045,0
+CSX.US,D,20110801,000000,6.71593,6.7505,6.54296,6.68125,41389891.534951,0
+CSX.US,D,20110802,000000,6.5903,6.66144,6.34968,6.34968,53459915.23305,0
+CSX.US,D,20110803,000000,6.34968,6.39694,6.22397,6.38911,40793899.142936,0
+CSX.US,D,20110804,000000,6.28044,6.33205,5.95689,5.95966,62088540.419507,0
+CSX.US,D,20110805,000000,6.01137,6.08518,5.776,5.94341,72074992.69924,0
+CSX.US,D,20110808,000000,5.52347,5.80997,5.41045,5.56905,97280467.812296,0
+CSX.US,D,20110809,000000,5.70665,5.97809,5.54468,5.97214,79216331.595875,0
+CSX.US,D,20110810,000000,5.86694,6.0506,5.78045,5.82612,67935817.304747,0
+CSX.US,D,20110811,000000,5.88655,6.11856,5.78898,6.03128,55991658.200515,0
+CSX.US,D,20110812,000000,6.24854,6.24854,6.06844,6.11192,45578221.430264,0
+CSX.US,D,20110815,000000,6.18414,6.28896,6.12401,6.21574,38814598.457023,0
+CSX.US,D,20110816,000000,6.16185,6.21327,6.03942,6.0616,49960011.812103,0
+CSX.US,D,20110817,000000,6.11192,6.19028,6.00415,6.10113,33855630.56644,0
+CSX.US,D,20110818,000000,5.79938,5.91865,5.60927,5.72785,62216669.179003,0
+CSX.US,D,20110819,000000,5.62185,5.80502,5.50842,5.51991,48399412.182397,0
+CSX.US,D,20110822,000000,5.68317,5.68317,5.43829,5.46068,44768531.372703,0
+CSX.US,D,20110823,000000,5.49722,5.56261,5.3941,5.54606,63315632.38875,0
+CSX.US,D,20110824,000000,5.55924,5.69694,5.49435,5.68049,52369031.551479,0
+CSX.US,D,20110825,000000,5.72043,5.78601,5.64127,5.65483,38740964.116395,0
+CSX.US,D,20110826,000000,5.61461,5.83504,5.50317,5.80176,35596778.982907,0
+CSX.US,D,20110829,000000,5.91311,5.9349,5.82067,5.92936,19409880.357141,0
+CSX.US,D,20110830,000000,5.92936,5.99533,5.8812,5.95392,31716655.227095,0
+CSX.US,D,20110831,000000,6.02088,6.06685,5.90092,5.96788,27120275.847455,0
+CSX.US,D,20110901,000000,5.94044,6.03545,5.85,5.85594,25092452.567848,0
+CSX.US,D,20110902,000000,5.71082,5.72399,5.574,5.59412,28779146.120223,0
+CSX.US,D,20110906,000000,5.43531,5.54864,5.37388,5.53745,34790585.612703,0
+CSX.US,D,20110907,000000,5.65483,5.69921,5.57866,5.66267,39895472.568204,0
+CSX.US,D,20110908,000000,5.61661,5.61918,5.47583,5.49435,39805836.643286,0
+CSX.US,D,20110909,000000,5.43531,5.45294,5.25858,5.32623,45355495.366415,0
+CSX.US,D,20110912,000000,5.23698,5.31584,5.15476,5.30693,39139659.154494,0
+CSX.US,D,20110913,000000,5.30137,5.51436,5.29265,5.49991,43461324.48176,0
+CSX.US,D,20110914,000000,5.53477,5.67098,5.35656,5.60403,31923479.640849,0
+CSX.US,D,20110915,000000,5.68912,5.72487,5.62739,5.7227,41335553.578708,0
+CSX.US,D,20110916,000000,5.75816,5.83504,5.71209,5.82939,46684861.403103,0
+CSX.US,D,20110919,000000,5.69694,5.71209,5.50842,5.57866,47864761.2157,0
+CSX.US,D,20110920,000000,5.63573,5.66267,5.49722,5.50317,28964408.974524,0
+CSX.US,D,20110921,000000,5.40817,5.40817,5.05649,5.05649,101554076.90544,0
+CSX.US,D,20110922,000000,4.85855,5.14623,4.81179,5.06203,100021811.14335,0
+CSX.US,D,20110923,000000,5.02449,5.25244,5.02449,5.23698,50293661.803083,0
+CSX.US,D,20110926,000000,5.31317,5.31317,5.10572,5.18111,59073523.764907,0
+CSX.US,D,20110927,000000,5.35656,5.44086,5.29542,5.32623,40933164.003738,0
+CSX.US,D,20110928,000000,5.33981,5.35656,5.12702,5.14139,41334119.169721,0
+CSX.US,D,20110929,000000,5.25244,5.34575,5.19478,5.32623,43238672.106762,0
+CSX.US,D,20110930,000000,5.19478,5.24193,5.07669,5.07927,35578777.705298,0
+CSX.US,D,20111003,000000,5.05153,5.14623,4.99408,5.0015,41378132.611445,0
+CSX.US,D,20111004,000000,4.92394,5.22856,4.85003,5.22599,56740157.238766,0
+CSX.US,D,20111005,000000,5.25858,5.35893,5.17635,5.33981,41152258.115765,0
+CSX.US,D,20111006,000000,5.31317,5.52447,5.22856,5.49722,47001061.268698,0
+CSX.US,D,20111007,000000,5.5325,5.57073,5.3941,5.46365,35855449.054667,0
+CSX.US,D,20111010,000000,5.5737,5.68317,5.55132,5.68049,23221661.237428,0
+CSX.US,D,20111011,000000,5.63573,5.776,5.60403,5.67098,30310692.154228,0
+CSX.US,D,20111012,000000,5.74707,5.86436,5.67722,5.74132,31805233.262768,0
+CSX.US,D,20111013,000000,5.69921,5.70882,5.54042,5.64919,29485815.127475,0
+CSX.US,D,20111014,000000,5.73875,5.78601,5.66069,5.74707,23900121.547167,0
+CSX.US,D,20111017,000000,5.75232,5.75232,5.5325,5.54606,32091300.445253,0
+CSX.US,D,20111018,000000,5.53745,5.86138,5.50615,5.80502,45276786.589487,0
+CSX.US,D,20111019,000000,5.74905,5.78045,5.69497,5.72487,40389657.252348,0
+CSX.US,D,20111020,000000,5.74132,5.83959,5.692,5.77045,43537703.479699,0
+CSX.US,D,20111021,000000,5.85,5.94578,5.79938,5.94578,30284654.754205,0
+CSX.US,D,20111024,000000,5.98433,5.99533,5.88724,5.94578,37916410.109259,0
+CSX.US,D,20111025,000000,5.8924,5.8924,5.71903,5.75767,35961647.81046,0
+CSX.US,D,20111026,000000,5.84426,5.86991,5.73617,5.82939,32843632.313151,0
+CSX.US,D,20111027,000000,6.09617,6.25686,6.03782,6.17266,50658451.894605,0
+CSX.US,D,20111028,000000,6.14987,6.2941,6.10668,6.28609,40630291.725664,0
+CSX.US,D,20111031,000000,6.14987,6.24091,6.03683,6.03942,37751954.765492,0
+CSX.US,D,20111101,000000,5.79115,5.9876,5.71676,5.84396,57598021.634496,0
+CSX.US,D,20111102,000000,5.95392,5.9653,5.85594,5.89795,43675581.375018,0
+CSX.US,D,20111103,000000,5.97374,5.97968,5.86138,5.94341,44989567.640179,0
+CSX.US,D,20111104,000000,5.85267,5.9352,5.78015,5.91865,29801567.812787,0
+CSX.US,D,20111107,000000,5.90814,5.9986,5.85901,5.96233,27491239.651412,0
+CSX.US,D,20111108,000000,6.01435,6.04673,5.88923,6.02732,31203970.603809,0
+CSX.US,D,20111109,000000,5.88407,5.90557,5.74608,5.75767,32341140.977662,0
+CSX.US,D,20111110,000000,5.86138,5.94084,5.81255,5.9032,24384213.887144,0
+CSX.US,D,20111111,000000,5.98502,6.12431,5.95709,6.11926,27217378.572713,0
+CSX.US,D,20111114,000000,6.14393,6.1466,6.03782,6.06844,21768925.933418,0
+CSX.US,D,20111115,000000,6.04673,6.11758,5.987,6.07963,20096247.581448,0
+CSX.US,D,20111116,000000,5.9986,6.1361,5.96233,5.99275,28268676.200189,0
+CSX.US,D,20111117,000000,5.97027,5.98205,5.78601,5.83504,28233343.910678,0
+CSX.US,D,20111118,000000,5.90092,5.91082,5.8073,5.88724,23014600.615581,0
+CSX.US,D,20111121,000000,5.74836,5.79412,5.66425,5.69624,30454359.166752,0
+CSX.US,D,20111122,000000,5.69624,5.7543,5.65018,5.69624,28106613.220462,0
+CSX.US,D,20111123,000000,5.63661,5.64197,5.4895,5.50347,29881387.979085,0
+CSX.US,D,20111125,000000,5.50049,5.53051,5.43829,5.44086,15444047.383634,0
+CSX.US,D,20111128,000000,5.63661,5.67585,5.58559,5.659,25033257.204112,0
+CSX.US,D,20111129,000000,5.68446,5.76015,5.65018,5.659,21669475.259316,0
+CSX.US,D,20111130,000000,5.8808,5.94935,5.81671,5.94114,32474855.957664,0
+CSX.US,D,20111201,000000,5.9032,5.99919,5.87288,5.94608,27158587.992935,0
+CSX.US,D,20111202,000000,6.03098,6.08359,5.90557,5.92409,35439458.334935,0
+CSX.US,D,20111205,000000,6.02327,6.09954,5.97671,6.02801,29163250.765984,0
+CSX.US,D,20111206,000000,6.04476,6.06942,5.9032,5.97374,23329839.497814,0
+CSX.US,D,20111207,000000,5.9352,5.96293,5.82325,5.88923,28033549.211345,0
+CSX.US,D,20111208,000000,5.84693,5.87288,5.73518,5.75767,32884912.201364,0
+CSX.US,D,20111209,000000,5.79611,5.86138,5.74608,5.83465,26038513.432327,0
+CSX.US,D,20111212,000000,5.78214,5.79115,5.659,5.71903,17490696.65031,0
+CSX.US,D,20111213,000000,5.77273,5.79115,5.54369,5.59154,44658252.47537,0
+CSX.US,D,20111214,000000,5.54072,5.56875,5.46068,5.48434,43434307.928521,0
+CSX.US,D,20111215,000000,5.59154,5.60768,5.43829,5.46692,40389618.893768,0
+CSX.US,D,20111216,000000,5.52764,5.61521,5.50882,5.58559,64413340.869172,0
+CSX.US,D,20111219,000000,5.63126,5.65315,5.51773,5.53775,34099953.520011,0
+CSX.US,D,20111220,000000,5.61294,5.74321,5.61294,5.72954,26413426.151103,0
+CSX.US,D,20111221,000000,5.73518,5.77273,5.63661,5.75133,33091170.321349,0
+CSX.US,D,20111222,000000,5.76015,5.79115,5.72954,5.77273,34816758.277191,0
+CSX.US,D,20111223,000000,5.78214,5.87625,5.7754,5.8393,15543152.83052,0
+CSX.US,D,20111227,000000,5.83662,5.89795,5.81255,5.81543,12369120.684396,0
+CSX.US,D,20111228,000000,5.83138,5.8393,5.70318,5.70765,15540197.201023,0
+CSX.US,D,20111229,000000,5.72686,5.77273,5.68446,5.75133,14572007.473888,0
+CSX.US,D,20111230,000000,5.73518,5.79611,5.73518,5.76352,13845013.466656,0
+CSX.US,D,20120103,000000,5.92409,6.08062,5.89795,6.03098,40346261.58564,0
+CSX.US,D,20120104,000000,6.01533,6.22753,5.99334,6.20009,42453426.558738,0
+CSX.US,D,20120105,000000,6.14521,6.26449,6.09519,6.22753,41906228.298783,0
+CSX.US,D,20120106,000000,6.23893,6.32611,6.19495,6.2093,37416007.297484,0
+CSX.US,D,20120109,000000,6.25072,6.31273,6.1776,6.30243,27979735.152545,0
+CSX.US,D,20120110,000000,6.38981,6.46856,6.38693,6.43914,37937681.960492,0
+CSX.US,D,20120111,000000,6.38139,6.47708,6.36206,6.42507,27397663.896599,0
+CSX.US,D,20120112,000000,6.45647,6.48788,6.35949,6.48005,32425532.880981,0
+CSX.US,D,20120113,000000,6.36206,6.38475,6.11589,6.27745,47010631.734295,0
+CSX.US,D,20120117,000000,6.32541,6.37099,5.97412,6.27915,43967362.97642,0
+CSX.US,D,20120118,000000,6.25923,6.33205,6.22555,6.25626,32134904.055838,0
+CSX.US,D,20120119,000000,6.36802,6.37128,6.28579,6.30758,44469092.1875,0
+CSX.US,D,20120120,000000,6.31838,6.33205,6.22555,6.24458,31474141.183381,0
+CSX.US,D,20120123,000000,6.28282,6.29648,6.15155,6.2093,48416299.042326,0
+CSX.US,D,20120124,000000,6.02088,6.04733,5.91311,5.97968,89326789.087804,0
+CSX.US,D,20120125,000000,6.01196,6.21188,5.98235,6.20009,62534854.605806,0
+CSX.US,D,20120126,000000,6.22555,6.32066,6.22041,6.28866,56051172.546123,0
+CSX.US,D,20120127,000000,6.23021,6.29153,6.22753,6.22753,38292508.915694,0
+CSX.US,D,20120130,000000,6.15452,6.2422,6.13976,6.20296,33487590.090019,0
+CSX.US,D,20120131,000000,6.23219,6.27391,6.15581,6.17306,46368678.697925,0
+CSX.US,D,20120201,000000,6.27488,6.34968,6.18781,6.19762,47527496.433315,0
+CSX.US,D,20120202,000000,6.22041,6.25072,6.16037,6.18018,28668471.523858,0
+CSX.US,D,20120203,000000,6.27391,6.37841,6.25537,6.34066,34866686.006221,0
+CSX.US,D,20120206,000000,6.25072,6.27488,6.09519,6.10767,52844249.936907,0
+CSX.US,D,20120207,000000,6.0933,6.10865,6.01266,6.0619,50821544.499362,0
+CSX.US,D,20120208,000000,6.07606,6.09617,5.98235,6.00752,47631124.154843,0
+CSX.US,D,20120209,000000,6.03386,6.15898,6.00752,6.09786,47679408.52157,0
+CSX.US,D,20120210,000000,6.01563,6.07042,5.97412,6.03386,33926593.938608,0
+CSX.US,D,20120213,000000,6.105,6.11589,5.95996,6.00454,45020821.807022,0
+CSX.US,D,20120214,000000,5.95422,6.02088,5.90557,5.97057,34626143.391608,0
+CSX.US,D,20120215,000000,5.9656,5.99374,5.75331,5.79779,54604935.993038,0
+CSX.US,D,20120216,000000,5.80967,5.89795,5.80433,5.88923,38787564.743367,0
+CSX.US,D,20120217,000000,5.94341,6.00752,5.89765,5.90814,34444357.035938,0
+CSX.US,D,20120221,000000,5.80334,5.8494,5.74489,5.78729,59754825.637841,0
+CSX.US,D,20120222,000000,5.76549,5.861,5.76213,5.83662,39718780.83756,0
+CSX.US,D,20120223,000000,5.8494,5.95203,5.80334,5.9352,37047347.027173,0
+CSX.US,D,20120224,000000,5.93817,6.00752,5.92192,5.92706,32714391.154847,0
+CSX.US,D,20120227,000000,5.89765,6.05903,5.87586,6.00969,31617481.138541,0
+CSX.US,D,20120228,000000,6.0189,6.02604,5.90814,5.92192,32335564.851519,0
+CSX.US,D,20120229,000000,5.94935,5.97155,5.77877,5.78115,57679103.596175,0
+CSX.US,D,20120301,000000,5.82255,5.85851,5.77947,5.80334,43030886.709647,0
+CSX.US,D,20120302,000000,5.81968,5.83108,5.70952,5.71209,48997590.004009,0
+CSX.US,D,20120305,000000,5.71209,5.72557,5.57737,5.62997,40071342.617696,0
+CSX.US,D,20120306,000000,5.54141,5.60867,5.50089,5.54706,47930162.593834,0
+CSX.US,D,20120307,000000,5.56945,5.606,5.54141,5.57202,31131718.181483,0
+CSX.US,D,20120308,000000,5.62412,5.78729,5.53844,5.74776,65297643.411139,0
+CSX.US,D,20120309,000000,5.75955,5.79313,5.67098,5.75004,42223645.544561,0
+CSX.US,D,20120312,000000,5.75955,5.78432,5.66811,5.67425,31107098.030028,0
+CSX.US,D,20120313,000000,5.62412,5.73647,5.60303,5.72557,43895866.621884,0
+CSX.US,D,20120314,000000,5.70952,5.723,5.53121,5.56122,48925974.535989,0
+CSX.US,D,20120315,000000,5.575,6.04239,5.5639,6.03128,117297418.11545,0
+CSX.US,D,20120316,000000,6.0933,6.20168,6.02861,6.12272,74928512.66788,0
+CSX.US,D,20120319,000000,6.09786,6.1358,6.05903,6.07309,28604052.327248,0
+CSX.US,D,20120320,000000,6.00752,6.02861,5.89765,5.98008,40084760.045048,0
+CSX.US,D,20120321,000000,5.98502,6.00969,5.92409,5.988,24541559.771022,0
+CSX.US,D,20120322,000000,5.92706,5.92706,5.73647,5.78432,43715092.730828,0
+CSX.US,D,20120323,000000,5.80036,5.84653,5.72854,5.82514,35845640.362101,0
+CSX.US,D,20120326,000000,5.89478,5.93817,5.8494,5.92965,44119980.660651,0
+CSX.US,D,20120327,000000,5.94905,6.10083,5.9352,6.07042,52527757.334784,0
+CSX.US,D,20120328,000000,6.05903,6.05903,5.87853,5.92192,43738714.549777,0
+CSX.US,D,20120329,000000,5.86962,5.94608,5.78144,5.94084,57116235.856474,0
+CSX.US,D,20120330,000000,5.97412,5.99374,5.9029,5.92192,42595263.463242,0
+CSX.US,D,20120402,000000,5.87259,6.13085,5.86367,6.08746,49072806.131325,0
+CSX.US,D,20120403,000000,6.08458,6.14393,6.02604,6.09617,47769746.004719,0
+CSX.US,D,20120404,000000,6.04536,6.21911,6.04536,6.18881,65339192.818845,0
+CSX.US,D,20120405,000000,6.15254,6.16383,6.09786,6.13877,29982781.818072,0
+CSX.US,D,20120409,000000,5.97412,6.03386,5.95996,5.9656,39868365.165697,0
+CSX.US,D,20120410,000000,5.94905,5.94905,5.77174,5.79581,43661624.90868,0
+CSX.US,D,20120411,000000,5.8921,5.90814,5.8386,5.86367,23180032.084254,0
+CSX.US,D,20120412,000000,5.91311,6.0933,5.87853,6.07042,34671096.618531,0
+CSX.US,D,20120413,000000,6.05586,6.0933,5.98235,6.03128,31533655.52899,0
+CSX.US,D,20120416,000000,6.03683,6.1358,5.99661,6.07606,30129557.894411,0
+CSX.US,D,20120417,000000,6.04337,6.22655,6.00058,6.17533,56523983.425967,0
+CSX.US,D,20120418,000000,6.19098,6.33472,6.0619,6.11162,56401449.971903,0
+CSX.US,D,20120419,000000,6.11728,6.13313,5.87853,5.93233,55695161.522137,0
+CSX.US,D,20120420,000000,5.93233,6.00484,5.9029,5.94608,35839894.650659,0
+CSX.US,D,20120423,000000,5.87853,5.92706,5.80899,5.91311,30935716.94378,0
+CSX.US,D,20120424,000000,5.93233,6.02604,5.91311,6.00255,26057151.664243,0
+CSX.US,D,20120425,000000,6.0509,6.1358,6.02604,6.09786,35835543.980189,0
+CSX.US,D,20120426,000000,6.09617,6.17603,6.01266,6.16155,38388955.507355,0
+CSX.US,D,20120427,000000,6.19098,6.21911,6.11431,6.16155,18641357.130927,0
+CSX.US,D,20120430,000000,6.14393,6.1789,6.0933,6.13313,30314927.74896,0
+CSX.US,D,20120501,000000,6.14888,6.32581,6.13778,6.24061,27215799.814333,0
+CSX.US,D,20120502,000000,6.19662,6.22456,6.14987,6.20466,19860811.705096,0
+CSX.US,D,20120503,000000,6.25786,6.32838,6.17206,6.18087,23270266.6049,0
+CSX.US,D,20120504,000000,6.15898,6.15898,6.02604,6.09617,35491819.814894,0
+CSX.US,D,20120507,000000,6.06457,6.11728,6.0189,6.0509,18013665.410661,0
+CSX.US,D,20120508,000000,6.00752,6.0619,5.95462,6.0509,29370354.793592,0
+CSX.US,D,20120509,000000,5.96363,6.03188,5.93263,5.96066,32010363.842402,0
+CSX.US,D,20120510,000000,6.03188,6.06913,5.9355,5.9663,22910981.97898,0
+CSX.US,D,20120511,000000,5.9135,6.02227,5.90854,5.96066,18560831.368653,0
+CSX.US,D,20120514,000000,5.8808,5.98502,5.84653,5.92706,18198495.216787,0
+CSX.US,D,20120515,000000,5.91648,5.988,5.8921,5.91865,21937190.889796,0
+CSX.US,D,20120516,000000,5.95749,6.01563,5.89478,5.92192,22005682.152455,0
+CSX.US,D,20120517,000000,5.92192,5.9656,5.77174,5.78432,26794942.602182,0
+CSX.US,D,20120518,000000,5.77877,5.81126,5.67585,5.71745,34866242.863684,0
+CSX.US,D,20120521,000000,5.73845,5.87853,5.7224,5.86962,19230338.987812,0
+CSX.US,D,20120522,000000,5.90557,5.96887,5.77342,5.81404,36897537.594739,0
+CSX.US,D,20120523,000000,5.7645,5.9355,5.7224,5.90854,23174600.307502,0
+CSX.US,D,20120524,000000,5.93003,5.95492,5.78115,5.87586,17810227.655708,0
+CSX.US,D,20120525,000000,5.88695,5.91895,5.80304,5.8808,22866608.168495,0
+CSX.US,D,20120529,000000,5.94935,5.98305,5.88695,5.92736,23864229.020506,0
+CSX.US,D,20120530,000000,5.84623,5.87259,5.7645,5.78342,22135518.878178,0
+CSX.US,D,20120531,000000,5.78996,5.84059,5.65286,5.78659,30891350.199349,0
+CSX.US,D,20120601,000000,5.6698,5.71745,5.59272,5.62799,32098569.396077,0
+CSX.US,D,20120604,000000,5.64157,5.66396,5.50713,5.63373,40326894.540713,0
+CSX.US,D,20120605,000000,5.58728,5.67258,5.57043,5.63096,23799291.983074,0
+CSX.US,D,20120606,000000,5.70091,5.79709,5.66663,5.78659,50110939.69996,0
+CSX.US,D,20120607,000000,5.8921,5.96887,5.79709,5.81404,24859518.074658,0
+CSX.US,D,20120608,000000,5.77877,5.84059,5.71745,5.83831,19040008.763266,0
+CSX.US,D,20120611,000000,5.92736,5.93847,5.80601,5.81126,21797846.283526,0
+CSX.US,D,20120612,000000,5.82226,6.04673,5.81671,6.02961,43550913.972609,0
+CSX.US,D,20120613,000000,6.00058,6.11589,5.97769,6.02227,26462846.133673,0
+CSX.US,D,20120614,000000,6.02703,6.11589,5.9663,6.07468,29219918.501215,0
+CSX.US,D,20120615,000000,6.12956,6.19564,6.1047,6.1779,31925807.400966,0
+CSX.US,D,20120618,000000,6.13481,6.30174,6.12153,6.28479,25684037.76096,0
+CSX.US,D,20120619,000000,6.30926,6.34681,6.26053,6.27391,28135939.363964,0
+CSX.US,D,20120620,000000,6.27111,6.27111,6.15482,6.22397,33872261.029547,0
+CSX.US,D,20120621,000000,6.24061,6.25498,6.09499,6.12153,27251574.236946,0
+CSX.US,D,20120622,000000,6.0833,6.0833,5.92192,5.99136,52867375.113194,0
+CSX.US,D,20120625,000000,5.91082,5.9355,5.83632,5.90092,28701961.592113,0
+CSX.US,D,20120626,000000,5.90092,5.96887,5.88923,5.9355,24394235.570769,0
+CSX.US,D,20120627,000000,5.97155,6.05704,5.90092,6.04922,23544242.759337,0
+CSX.US,D,20120628,000000,5.98562,6.07468,5.9135,6.06031,24486515.209367,0
+CSX.US,D,20120629,000000,6.17533,6.20109,6.13481,6.19295,27082901.468301,0
+CSX.US,D,20120702,000000,6.18087,6.18998,6.08032,6.14293,19603708.27848,0
+CSX.US,D,20120703,000000,6.14888,6.18811,6.12956,6.15482,17278193.147912,0
+CSX.US,D,20120705,000000,6.15155,6.2103,6.12431,6.16909,21642254.799943,0
+CSX.US,D,20120706,000000,6.11034,6.21842,6.09914,6.20733,19535875.168292,0
+CSX.US,D,20120709,000000,6.19851,6.27111,6.16572,6.20396,26554340.430828,0
+CSX.US,D,20120710,000000,6.23447,6.2955,6.11034,6.15482,29521992.315172,0
+CSX.US,D,20120711,000000,6.21287,6.30926,6.13213,6.16285,46060910.653778,0
+CSX.US,D,20120712,000000,6.17206,6.18811,6.06586,6.12699,33082788.971719,0
+CSX.US,D,20120713,000000,6.12699,6.28796,6.12699,6.27688,25021928.300473,0
+CSX.US,D,20120716,000000,6.25201,6.28796,6.19851,6.25786,17740259.587736,0
+CSX.US,D,20120717,000000,6.2955,6.33175,6.17206,6.31243,25420891.848628,0
+CSX.US,D,20120718,000000,6.31769,6.35721,6.18087,6.26944,44022542.80254,0
+CSX.US,D,20120719,000000,6.29053,6.36206,6.26647,6.30926,33124868.333485,0
+CSX.US,D,20120720,000000,6.2632,6.2632,6.16909,6.19564,28634988.521655,0
+CSX.US,D,20120723,000000,6.10251,6.12699,6.02464,6.06328,29629791.027508,0
+CSX.US,D,20120724,000000,6.03515,6.09914,5.95232,5.99721,31381150.901625,0
+CSX.US,D,20120725,000000,6.02961,6.09499,5.98305,6.04673,19687257.302485,0
+CSX.US,D,20120726,000000,6.14888,6.20396,6.11331,6.16285,22861930.440663,0
+CSX.US,D,20120727,000000,6.2103,6.35949,6.19295,6.32838,23690534.30625,0
+CSX.US,D,20120730,000000,6.31769,6.37128,6.29053,6.34096,17534528.3935,0
+CSX.US,D,20120731,000000,6.32581,6.42606,6.32581,6.35494,28710565.017733,0
+CSX.US,D,20120801,000000,6.4006,6.42903,6.2315,6.23447,28904959.232838,0
+CSX.US,D,20120802,000000,6.18583,6.26647,6.12699,6.26053,22478500.098353,0
+CSX.US,D,20120803,000000,6.36802,6.42903,6.32294,6.4006,23300974.666702,0
+CSX.US,D,20120806,000000,6.44012,6.44012,6.34681,6.34681,16449266.262707,0
+CSX.US,D,20120807,000000,6.35721,6.38177,6.31511,6.32581,26687679.900524,0
+CSX.US,D,20120808,000000,6.31243,6.38177,6.2955,6.31769,17643189.164439,0
+CSX.US,D,20120809,000000,6.27688,6.30174,6.2315,6.27391,20629638.771636,0
+CSX.US,D,20120810,000000,6.25498,6.37128,6.22169,6.36533,17561190.634596,0
+CSX.US,D,20120813,000000,6.36533,6.37426,6.31243,6.33769,18846395.851859,0
+CSX.US,D,20120814,000000,6.38177,6.39278,6.33769,6.35949,17500924.258942,0
+CSX.US,D,20120815,000000,6.35197,6.43171,6.32838,6.37128,18625205.140629,0
+CSX.US,D,20120816,000000,6.37623,6.44548,6.36533,6.42319,26675997.694179,0
+CSX.US,D,20120817,000000,6.44012,6.48174,6.42061,6.47877,18895590.730132,0
+CSX.US,D,20120820,000000,6.48421,6.49502,6.44845,6.47877,18240998.541801,0
+CSX.US,D,20120821,000000,6.47877,6.5071,6.42903,6.44281,19902111.782036,0
+CSX.US,D,20120822,000000,6.43715,6.45489,6.39545,6.43171,13197694.266894,0
+CSX.US,D,20120823,000000,6.40952,6.42061,6.30174,6.32581,17714755.17008,0
+CSX.US,D,20120824,000000,6.31243,6.3791,6.30401,6.36802,12101198.119473,0
+CSX.US,D,20120827,000000,6.37623,6.39545,6.30401,6.30926,16554205.241993,0
+CSX.US,D,20120828,000000,6.27915,6.34681,6.27111,6.28796,13815479.379275,0
+CSX.US,D,20120829,000000,6.33532,6.33532,6.25468,6.29877,13877284.135857,0
+CSX.US,D,20120830,000000,6.27351,6.27351,6.22109,6.24586,12572689.666068,0
+CSX.US,D,20120831,000000,6.28182,6.31243,6.23417,6.26053,15952561.016112,0
+CSX.US,D,20120904,000000,6.17433,6.19227,6.03615,6.05556,34127953.264211,0
+CSX.US,D,20120905,000000,6.0506,6.05873,5.94184,5.96433,30044966.122704,0
+CSX.US,D,20120906,000000,5.99275,6.15998,5.98661,6.14788,27049298.343179,0
+CSX.US,D,20120907,000000,6.14491,6.21812,6.11489,6.21812,27407686.58966,0
+CSX.US,D,20120910,000000,6.20049,6.26914,6.1773,6.2099,16862114.607223,0
+CSX.US,D,20120911,000000,6.22358,6.34126,6.21812,6.31511,15716331.722827,0
+CSX.US,D,20120912,000000,6.35236,6.37158,6.27688,6.36602,18627063.512865,0
+CSX.US,D,20120913,000000,6.35978,6.43854,6.2958,6.4213,28638846.587209,0
+CSX.US,D,20120914,000000,6.44409,6.49045,6.42973,6.45578,25495973.720915,0
+CSX.US,D,20120917,000000,6.44647,6.49045,6.41051,6.48302,22817604.073683,0
+CSX.US,D,20120918,000000,6.44647,6.45291,6.35534,6.41319,17960558.96671,0
+CSX.US,D,20120919,000000,6.30698,6.3686,6.27351,6.35236,24481682.028344,0
+CSX.US,D,20120920,000000,6.05556,6.18781,5.95559,5.98948,93705906.48231,0
+CSX.US,D,20120921,000000,6.05317,6.05556,5.88407,5.88952,49175083.227078,0
+CSX.US,D,20120924,000000,5.85197,5.98433,5.81938,5.95332,40502339.617521,0
+CSX.US,D,20120925,000000,5.97838,6.02564,5.87883,5.90122,34945824.803015,0
+CSX.US,D,20120926,000000,5.87288,5.89507,5.83365,5.85197,25012395.184018,0
+CSX.US,D,20120927,000000,5.89824,5.91965,5.83831,5.88407,16114131.390922,0
+CSX.US,D,20120928,000000,5.85197,5.85197,5.75499,5.78313,38543015.676063,0
+CSX.US,D,20121001,000000,5.79709,5.85197,5.78313,5.80007,25325935.184951,0
+CSX.US,D,20121002,000000,5.83068,5.85851,5.75499,5.77045,33815527.680956,0
+CSX.US,D,20121003,000000,5.82514,5.9138,5.79709,5.90359,36499552.190363,0
+CSX.US,D,20121004,000000,5.94738,5.98433,5.91151,5.9333,21455912.858235,0
+CSX.US,D,20121005,000000,5.9669,6.01494,5.95005,5.96927,16854290.466431,0
+CSX.US,D,20121008,000000,5.95005,6.05317,5.93618,6.02327,20980688.416188,0
+CSX.US,D,20121009,000000,6.00415,6.05317,5.90122,5.91151,27746269.69586,0
+CSX.US,D,20121010,000000,5.93063,5.95005,5.83068,5.87883,28210820.358428,0
+CSX.US,D,20121011,000000,5.92806,5.95876,5.89824,5.89824,19165194.006499,0
+CSX.US,D,20121012,000000,5.91965,5.97838,5.87288,5.93917,18166115.528464,0
+CSX.US,D,20121015,000000,5.95332,5.98661,5.90122,5.97838,18982497.139284,0
+CSX.US,D,20121016,000000,6.00682,6.06428,5.97838,6.02801,33878272.222738,0
+CSX.US,D,20121017,000000,5.85197,5.9669,5.73775,5.90587,74868098.914524,0
+CSX.US,D,20121018,000000,5.87288,5.97838,5.85524,5.95332,54108338.756127,0
+CSX.US,D,20121019,000000,5.95559,5.95559,5.85851,5.8812,34880766.633225,0
+CSX.US,D,20121022,000000,5.87625,5.96927,5.86367,5.9333,27120165.818898,0
+CSX.US,D,20121023,000000,5.84326,5.98433,5.84326,5.93917,32751741.307529,0
+CSX.US,D,20121024,000000,5.96433,5.96927,5.71309,5.73775,54123897.19788,0
+CSX.US,D,20121025,000000,5.78957,5.80274,5.70288,5.73518,42780316.354791,0
+CSX.US,D,20121026,000000,5.73251,5.7863,5.70288,5.72657,41568171.1089,0
+CSX.US,D,20121031,000000,5.76708,5.79709,5.69794,5.70507,37624264.101352,0
+CSX.US,D,20121101,000000,5.71052,5.80869,5.70507,5.80572,55273668.365114,0
+CSX.US,D,20121102,000000,5.8494,5.87625,5.74905,5.75796,35924317.846503,0
+CSX.US,D,20121105,000000,5.73251,5.79244,5.72657,5.77303,25179827.355445,0
+CSX.US,D,20121106,000000,5.776,5.83068,5.75499,5.81404,32456003.725252,0
+CSX.US,D,20121107,000000,5.65483,5.72657,5.61591,5.6376,49032870.812268,0
+CSX.US,D,20121108,000000,5.64592,5.67455,5.58589,5.58589,35240841.64777,0
+CSX.US,D,20121109,000000,5.58589,5.60303,5.52961,5.54012,66432630.374265,0
+CSX.US,D,20121112,000000,5.55726,5.60827,5.53448,5.56261,21777401.160625,0
+CSX.US,D,20121113,000000,5.5322,5.62968,5.5322,5.54606,23921181.416776,0
+CSX.US,D,20121114,000000,5.56261,5.58262,5.44423,5.45889,34560372.559788,0
+CSX.US,D,20121115,000000,5.44838,5.48266,5.35209,5.39964,30125117.38411,0
+CSX.US,D,20121116,000000,5.41827,5.42164,5.26215,5.29772,55519296.519827,0
+CSX.US,D,20121119,000000,5.35457,5.48554,5.34645,5.48554,30462945.431953,0
+CSX.US,D,20121120,000000,5.46463,5.48781,5.40431,5.44086,22054169.415879,0
+CSX.US,D,20121121,000000,5.45127,5.45127,5.38102,5.39964,19274579.552705,0
+CSX.US,D,20121123,000000,5.42164,5.49307,5.39637,5.49307,19594298.313255,0
+CSX.US,D,20121126,000000,5.47088,5.57935,5.46126,5.57638,33351556.434826,0
+CSX.US,D,20121127,000000,5.59719,5.64889,5.55161,5.57638,37487327.000667,0
+CSX.US,D,20121128,000000,5.57143,5.57935,5.49247,5.55132,38090326.899504,0
+CSX.US,D,20121129,000000,5.57143,5.60303,5.50743,5.56875,30101592.471047,0
+CSX.US,D,20121130,000000,5.56261,5.59749,5.51605,5.54567,34105548.825444,0
+CSX.US,D,20121203,000000,5.574,5.59154,5.47018,5.49247,25453653.103872,0
+CSX.US,D,20121204,000000,5.47286,5.54864,5.47286,5.51278,24984889.054171,0
+CSX.US,D,20121205,000000,5.54864,5.69397,5.53418,5.6581,42086923.453809,0
+CSX.US,D,20121206,000000,5.69397,5.70091,5.6057,5.68446,32638458.327755,0
+CSX.US,D,20121207,000000,5.66623,5.68446,5.55964,5.58886,49422345.659166,0
+CSX.US,D,20121210,000000,5.56261,5.62739,5.55132,5.59442,33764435.062432,0
+CSX.US,D,20121211,000000,5.61364,5.63284,5.49524,5.49822,37726469.527126,0
+CSX.US,D,20121212,000000,5.51902,5.53715,5.45057,5.51278,58542797.486561,0
+CSX.US,D,20121213,000000,5.51902,5.58886,5.50119,5.53972,29033254.549326,0
+CSX.US,D,20121214,000000,5.55726,5.62452,5.52933,5.54864,30634137.753613,0
+CSX.US,D,20121217,000000,5.57143,5.61364,5.53418,5.58886,21529101.028016,0
+CSX.US,D,20121218,000000,5.60303,5.6907,5.57935,5.68179,31838857.586053,0
+CSX.US,D,20121219,000000,5.67852,5.68446,5.60036,5.61621,36045449.193541,0
+CSX.US,D,20121220,000000,5.63284,5.66623,5.61364,5.64127,38814151.276741,0
+CSX.US,D,20121221,000000,5.54864,5.62155,5.54567,5.60036,45279578.690304,0
+CSX.US,D,20121224,000000,5.58886,5.60303,5.55132,5.57143,11774790.833974,0
+CSX.US,D,20121226,000000,5.58262,5.60036,5.51278,5.52933,18570614.825311,0
+CSX.US,D,20121227,000000,5.53715,5.53972,5.45522,5.50743,30449392.740136,0
+CSX.US,D,20121228,000000,5.47286,5.51605,5.45057,5.45225,16133224.878612,0
+CSX.US,D,20121231,000000,5.44541,5.53972,5.43392,5.53715,22773467.480729,0
+CSX.US,D,20130102,000000,5.64354,5.72785,5.62739,5.66099,44631401.469684,0
+CSX.US,D,20130103,000000,5.64622,5.80136,5.64354,5.71409,27092360.895905,0
+CSX.US,D,20130104,000000,5.75301,5.90557,5.72487,5.87823,32946896.637608,0
+CSX.US,D,20130107,000000,5.83999,5.84524,5.73082,5.74192,39169678.780737,0
+CSX.US,D,20130108,000000,5.74192,5.76252,5.69853,5.75628,30140580.93885,0
+CSX.US,D,20130109,000000,5.77441,5.82672,5.74489,5.76549,29166878.68006,0
+CSX.US,D,20130110,000000,5.73082,5.77718,5.61621,5.76549,73756369.363841,0
+CSX.US,D,20130111,000000,5.78461,5.80136,5.69624,5.76549,24416772.245691,0
+CSX.US,D,20130114,000000,5.75955,5.83236,5.73875,5.79611,23453240.057663,0
+CSX.US,D,20130115,000000,5.79115,5.83999,5.77977,5.83236,19340636.054999,0
+CSX.US,D,20130116,000000,5.818,5.86595,5.81284,5.84256,17152623.309446,0
+CSX.US,D,20130117,000000,5.87189,5.88655,5.79611,5.86268,28497711.240937,0
+CSX.US,D,20130118,000000,5.80433,5.94144,5.78461,5.86892,54632768.17081,0
+CSX.US,D,20130122,000000,5.87189,5.89438,5.77441,5.83999,45326684.035427,0
+CSX.US,D,20130123,000000,5.96433,6.12699,5.91082,6.08518,65219439.352362,0
+CSX.US,D,20130124,000000,6.12153,6.2422,6.12153,6.19949,53113975.355068,0
+CSX.US,D,20130125,000000,6.22526,6.30104,6.1459,6.2422,41534052.161826,0
+CSX.US,D,20130128,000000,6.27618,6.29283,6.21714,6.26547,28548457.622809,0
+CSX.US,D,20130129,000000,6.28409,6.36266,6.23893,6.32036,33390848.742959,0
+CSX.US,D,20130130,000000,6.30669,6.33175,6.19692,6.21129,33478676.767456,0
+CSX.US,D,20130131,000000,6.18681,6.23606,6.13213,6.18414,26491746.295056,0
+CSX.US,D,20130201,000000,6.2422,6.2422,6.09885,6.15215,33943377.836033,0
+CSX.US,D,20130204,000000,6.11331,6.16126,6.06487,6.07666,27151420.995176,0
+CSX.US,D,20130205,000000,6.1047,6.11034,6.06487,6.07408,22877162.834489,0
+CSX.US,D,20130206,000000,6.06259,6.10737,6.03644,6.05357,30100823.280584,0
+CSX.US,D,20130207,000000,6.0512,6.09885,6.02088,6.09617,21490687.938905,0
+CSX.US,D,20130208,000000,6.09617,6.16642,6.07963,6.16642,27139448.071176,0
+CSX.US,D,20130211,000000,6.27301,6.38277,6.24815,6.35751,55185630.377865,0
+CSX.US,D,20130212,000000,6.37158,6.37455,6.30104,6.35534,28515179.536176,0
+CSX.US,D,20130213,000000,6.38277,6.43884,6.3686,6.41863,23912892.935285,0
+CSX.US,D,20130214,000000,6.40753,6.43884,6.39347,6.43557,19288486.556664,0
+CSX.US,D,20130215,000000,6.45647,6.45647,6.37158,6.39634,26550194.675927,0
+CSX.US,D,20130219,000000,6.40753,6.47777,6.38574,6.47777,27893625.188637,0
+CSX.US,D,20130220,000000,6.47777,6.48332,6.38574,6.40456,28908909.157095,0
+CSX.US,D,20130221,000000,6.38574,6.38821,6.29807,6.32838,23454721.910158,0
+CSX.US,D,20130222,000000,6.34968,6.44409,6.31769,6.41566,21602804.010313,0
+CSX.US,D,20130225,000000,6.44706,6.46916,6.23606,6.23606,29563598.251312,0
+CSX.US,D,20130226,000000,6.28439,6.30174,6.16909,6.25369,34073680.921329,0
+CSX.US,D,20130227,000000,6.24815,6.46797,6.24488,6.43984,33949179.066472,0
+CSX.US,D,20130228,000000,6.45489,6.51898,6.40556,6.47936,27333251.766043,0
+CSX.US,D,20130301,000000,6.45776,6.51107,6.4115,6.48758,24474534.209876,0
+CSX.US,D,20130304,000000,6.45776,6.55385,6.44281,6.5381,29582406.068527,0
+CSX.US,D,20130305,000000,6.57288,6.69968,6.55603,6.66045,29381563.574312,0
+CSX.US,D,20130306,000000,6.6971,6.72237,6.52701,6.55385,34734841.51169,0
+CSX.US,D,20130307,000000,6.55385,6.58685,6.38951,6.41407,46792179.623758,0
+CSX.US,D,20130308,000000,6.46529,6.5381,6.42289,6.49303,42580354.089032,0
+CSX.US,D,20130311,000000,6.50184,6.63182,6.50184,6.5923,30262504.693387,0
+CSX.US,D,20130312,000000,6.58358,6.63182,6.54434,6.60418,31387485.114432,0
+CSX.US,D,20130313,000000,6.60418,6.66283,6.559,6.66045,25473908.452748,0
+CSX.US,D,20130314,000000,6.67531,6.74753,6.65461,6.7396,29026821.41176,0
+CSX.US,D,20130315,000000,6.71652,6.85552,6.708,6.78477,42442727.543351,0
+CSX.US,D,20130318,000000,6.71652,6.86313,6.708,6.7619,25355025.120358,0
+CSX.US,D,20130319,000000,6.77913,6.8039,6.67531,6.76437,25341195.842995,0
+CSX.US,D,20130320,000000,6.80102,6.87225,6.74951,6.86313,30711649.339084,0
+CSX.US,D,20130321,000000,6.83857,6.83857,6.7195,6.75604,27595205.5341,0
+CSX.US,D,20130322,000000,6.7933,6.81806,6.7619,6.78735,14558317.498734,0
+CSX.US,D,20130325,000000,6.82123,6.85552,6.73465,6.74753,17777994.335651,0
+CSX.US,D,20130326,000000,6.77913,6.83351,6.75863,6.81806,20896509.50393,0
+CSX.US,D,20130327,000000,6.79627,6.89444,6.74951,6.87741,27402900.852143,0
+CSX.US,D,20130328,000000,6.90335,6.96795,6.86937,6.95675,21662366.808863,0
+CSX.US,D,20130401,000000,6.96002,6.9732,6.8039,6.836,20152551.91961,0
+CSX.US,D,20130402,000000,6.86313,6.92841,6.81479,6.83351,26227064.02067,0
+CSX.US,D,20130403,000000,6.80617,6.86086,6.72851,6.76437,29768273.575174,0
+CSX.US,D,20130404,000000,6.76437,6.77061,6.65143,6.71325,24793313.185226,0
+CSX.US,D,20130405,000000,6.61547,6.75604,6.56991,6.73465,23183430.85629,0
+CSX.US,D,20130408,000000,6.68561,6.77913,6.68561,6.76437,20784822.442951,0
+CSX.US,D,20130409,000000,6.75863,6.8039,6.66283,6.74951,26864471.565362,0
+CSX.US,D,20130410,000000,6.77061,6.85552,6.75604,6.84668,15978377.349586,0
+CSX.US,D,20130411,000000,6.86937,6.89117,6.82718,6.85849,20630661.330612,0
+CSX.US,D,20130412,000000,6.86937,6.96231,6.85302,6.92247,26326206.816697,0
+CSX.US,D,20130415,000000,6.87968,6.88879,6.6227,6.62855,29796136.036035,0
+CSX.US,D,20130416,000000,6.70206,6.89741,6.67997,6.81806,42919606.4515,0
+CSX.US,D,20130417,000000,6.74555,6.79627,6.58061,6.64005,44202030.671745,0
+CSX.US,D,20130418,000000,6.67531,6.76764,6.65143,6.71057,37610558.984653,0
+CSX.US,D,20130419,000000,6.73138,6.73762,6.64005,6.69383,27172485.911968,0
+CSX.US,D,20130422,000000,6.72237,6.75278,6.63707,6.72237,19475187.857697,0
+CSX.US,D,20130423,000000,6.77061,6.78735,6.68294,6.72237,21336403.675338,0
+CSX.US,D,20130424,000000,6.73762,6.78477,6.66936,6.77656,19811978.205021,0
+CSX.US,D,20130425,000000,6.81479,6.89741,6.7818,6.86313,23419126.157771,0
+CSX.US,D,20130426,000000,6.88879,6.90662,6.83016,6.88265,17273527.533314,0
+CSX.US,D,20130429,000000,6.91793,6.9732,6.86086,6.9506,17438715.727839,0
+CSX.US,D,20130430,000000,6.94032,6.9506,6.87741,6.94566,17960102.7015,0
+CSX.US,D,20130501,000000,6.93465,6.94566,6.78735,6.79874,21695115.950873,0
+CSX.US,D,20130502,000000,6.81182,6.93168,6.80944,6.8661,13978400.37986,0
+CSX.US,D,20130503,000000,6.94566,7.05532,6.94566,7.00817,19972730.936424,0
+CSX.US,D,20130506,000000,7.01045,7.13517,7.00817,7.12625,23803980.814707,0
+CSX.US,D,20130507,000000,7.13814,7.15529,7.0896,7.15529,17455361.33249,0
+CSX.US,D,20130508,000000,7.14062,7.24623,7.09228,7.23998,21724649.028817,0
+CSX.US,D,20130509,000000,7.23662,7.26969,7.1628,7.18252,28132312.459324,0
+CSX.US,D,20130510,000000,7.19421,7.21363,7.12338,7.18252,22035100.154661,0
+CSX.US,D,20130513,000000,7.15529,7.18252,7.08237,7.14924,17122987.268998,0
+CSX.US,D,20130514,000000,7.15963,7.28734,7.14329,7.27486,23087359.774933,0
+CSX.US,D,20130515,000000,7.24296,7.3441,7.22234,7.31577,18217482.713664,0
+CSX.US,D,20130516,000000,7.3017,7.32756,7.22493,7.25861,17777110.069447,0
+CSX.US,D,20130517,000000,7.27783,7.3441,7.2489,7.32131,19687116.99084,0
+CSX.US,D,20130520,000000,7.31052,7.40037,7.31052,7.37718,15276550.608284,0
+CSX.US,D,20130521,000000,7.40611,7.44435,7.37084,7.38303,14482498.737944,0
+CSX.US,D,20130522,000000,7.38918,7.43206,7.25137,7.27486,20500421.839805,0
+CSX.US,D,20130523,000000,7.1628,7.17698,7.09752,7.15963,25508951.034039,0
+CSX.US,D,20130524,000000,7.12338,7.2168,7.09228,7.20274,14946879.815214,0
+CSX.US,D,20130528,000000,7.29288,7.34122,7.11764,7.14627,36924875.148724,0
+CSX.US,D,20130529,000000,7.11724,7.25692,7.06098,7.15826,30547843.06286,0
+CSX.US,D,20130530,000000,7.18866,7.29061,7.17441,7.23414,14988823.912515,0
+CSX.US,D,20130531,000000,7.1955,7.33627,7.16063,7.1638,23638149.609256,0
+CSX.US,D,20130603,000000,7.18866,7.21997,7.06365,7.15529,20157093.373541,0
+CSX.US,D,20130604,000000,7.14924,7.2282,7.02669,7.02857,34544208.456252,0
+CSX.US,D,20130605,000000,6.99896,7.00718,6.87581,6.88068,30894060.535826,0
+CSX.US,D,20130606,000000,6.88395,7.03155,6.85392,7.02669,32685343.615764,0
+CSX.US,D,20130607,000000,7.09198,7.19977,7.05771,7.10833,26532982.777507,0
+CSX.US,D,20130610,000000,7.14924,7.19153,7.1113,7.12625,24016252.146755,0
+CSX.US,D,20130611,000000,7.06365,7.15993,7.02669,7.03779,22970816.315897,0
+CSX.US,D,20130612,000000,7.11397,7.13517,7.03779,7.06098,25472214.618629,0
+CSX.US,D,20130613,000000,7.04671,7.13517,7.03452,7.12001,24055848.295214,0
+CSX.US,D,20130614,000000,7.13814,7.2282,7.08167,7.08673,25852035.216716,0
+CSX.US,D,20130617,000000,7.12338,7.13517,6.99658,7.05771,28687528.67184,0
+CSX.US,D,20130618,000000,7.06652,7.18569,7.04374,7.18569,16044318.776141,0
+CSX.US,D,20130619,000000,7.18025,7.19977,6.99004,6.99004,26230965.491983,0
+CSX.US,D,20130620,000000,6.8987,6.8987,6.76219,6.80717,43914946.986902,0
+CSX.US,D,20130621,000000,6.85392,6.85392,6.63152,6.66936,55165686.944808,0
+CSX.US,D,20130624,000000,6.60081,6.60418,6.36465,6.43557,48518982.940909,0
+CSX.US,D,20130625,000000,6.5074,6.60081,6.4751,6.57485,32555342.351924,0
+CSX.US,D,20130626,000000,6.64599,6.69383,6.52929,6.60081,32718665.108158,0
+CSX.US,D,20130627,000000,6.63678,6.6971,6.60081,6.66609,21355284.171966,0
+CSX.US,D,20130628,000000,6.65758,6.69155,6.58289,6.58943,30909605.854906,0
+CSX.US,D,20130701,000000,6.62815,6.67769,6.56099,6.59784,21486848.043206,0
+CSX.US,D,20130702,000000,6.57704,6.64599,6.52087,6.56654,30849260.74322,0
+CSX.US,D,20130703,000000,6.54078,6.56357,6.50423,6.54335,9859431.8812992,0
+CSX.US,D,20130705,000000,6.58943,6.63449,6.54078,6.61012,18875889.561788,0
+CSX.US,D,20130708,000000,6.64302,6.64896,6.56099,6.61259,17331096.695165,0
+CSX.US,D,20130709,000000,6.67769,6.86146,6.66609,6.83669,35341587.42865,0
+CSX.US,D,20130710,000000,6.83401,6.84768,6.74753,6.79429,23145021.804924,0
+CSX.US,D,20130711,000000,6.94436,6.96171,6.85105,6.93001,19890757.642489,0
+CSX.US,D,20130712,000000,6.90812,7.04374,6.8987,6.9211,20335428.466488,0
+CSX.US,D,20130715,000000,6.94229,7.0045,6.89543,6.91623,30752282.178627,0
+CSX.US,D,20130716,000000,6.93892,7.02669,6.90812,7.00193,25227588.834166,0
+CSX.US,D,20130717,000000,7.14329,7.1631,6.97518,7.1318,39546081.427499,0
+CSX.US,D,20130718,000000,7.13814,7.32874,7.11724,7.25921,35566310.157508,0
+CSX.US,D,20130719,000000,7.26208,7.30269,7.18569,7.21392,24549973.422615,0
+CSX.US,D,20130722,000000,7.2171,7.28179,7.18025,7.1945,15699677.033247,0
+CSX.US,D,20130723,000000,7.22294,7.22532,7.17172,7.18025,17310858.506708,0
+CSX.US,D,20130724,000000,7.18866,7.20571,7.03155,7.08673,21670187.921347,0
+CSX.US,D,20130725,000000,7.079,7.10535,7.01818,7.09198,16009319.600611,0
+CSX.US,D,20130726,000000,7.05195,7.06365,6.93892,7.01243,25058066.120153,0
+CSX.US,D,20130729,000000,7.0045,7.05472,6.99331,7.0045,17550730.855615,0
+CSX.US,D,20130730,000000,7.05472,7.06098,6.97855,7.02075,14885183.068315,0
+CSX.US,D,20130731,000000,7.02075,7.1113,7.01501,7.04928,23815380.378887,0
+CSX.US,D,20130801,000000,7.11724,7.25464,7.09495,7.2282,24968844.06412,0
+CSX.US,D,20130802,000000,7.58027,7.58027,7.27584,7.40206,84132654.840361,0
+CSX.US,D,20130805,000000,7.46139,7.46139,7.30269,7.34776,36999655.199556,0
+CSX.US,D,20130806,000000,7.32587,7.34509,7.19718,7.27584,30711977.405882,0
+CSX.US,D,20130807,000000,7.24355,7.24692,7.18025,7.21997,27452180.523066,0
+CSX.US,D,20130808,000000,7.26475,7.38165,7.25207,7.33697,24350384.648289,0
+CSX.US,D,20130809,000000,7.33924,7.34509,7.23731,7.30269,22073037.799272,0
+CSX.US,D,20130812,000000,7.25207,7.29388,7.20571,7.2171,23123366.367895,0
+CSX.US,D,20130813,000000,7.2171,7.24692,7.14329,7.1945,20528955.575808,0
+CSX.US,D,20130814,000000,7.15993,7.21392,7.14924,7.18866,19680423.418708,0
+CSX.US,D,20130815,000000,7.12001,7.18866,7.04374,7.14924,19132062.288131,0
+CSX.US,D,20130816,000000,7.15241,7.16577,7.06979,7.14924,15818177.789276,0
+CSX.US,D,20130819,000000,7.12625,7.14627,7.06365,7.07306,13472893.858131,0
+CSX.US,D,20130820,000000,7.09198,7.1113,7.02857,7.05195,20011110.714136,0
+CSX.US,D,20130821,000000,7.04374,7.05472,6.97855,6.99896,17211651.106755,0
+CSX.US,D,20130822,000000,7.01243,7.17738,6.99004,7.15529,13494725.946513,0
+CSX.US,D,20130823,000000,7.17441,7.2171,7.12338,7.20571,15798963.16923,0
+CSX.US,D,20130826,000000,7.21125,7.27882,7.20274,7.23117,20376331.83496,0
+CSX.US,D,20130827,000000,7.14924,7.17172,7.04928,7.04928,21335203.455573,0
+CSX.US,D,20130828,000000,7.05195,7.09228,6.99856,7.07009,15679445.910844,0
+CSX.US,D,20130829,000000,7.04928,7.12625,7.01818,7.09752,12227369.581977,0
+CSX.US,D,20130830,000000,7.10535,7.12071,6.99262,7.03452,15075721.236741,0
+CSX.US,D,20130903,000000,7.12368,7.15597,7.05472,7.12071,22785152.715384,0
+CSX.US,D,20130904,000000,7.12071,7.3013,7.11793,7.22918,22890196.676046,0
+CSX.US,D,20130905,000000,7.22364,7.28901,7.22364,7.26872,10454976.083595,0
+CSX.US,D,20130906,000000,7.28901,7.34122,7.25326,7.27456,15313394.023942,0
+CSX.US,D,20130909,000000,7.29545,7.36351,7.25564,7.33627,14989655.688029,0
+CSX.US,D,20130910,000000,7.38986,7.44871,7.36639,7.44871,19886035.499459,0
+CSX.US,D,20130911,000000,7.45475,7.4813,7.42444,7.4813,13376866.182536,0
+CSX.US,D,20130912,000000,7.46694,7.46694,7.32458,7.37154,23795247.171804,0
+CSX.US,D,20130913,000000,7.3865,7.44871,7.35757,7.44871,16136429.838876,0
+CSX.US,D,20130916,000000,7.54085,7.5777,7.47258,7.4923,17959750.408231,0
+CSX.US,D,20130917,000000,7.44307,7.49794,7.30725,7.4923,28465994.752266,0
+CSX.US,D,20130918,000000,7.51301,7.64694,7.46367,7.63049,28151584.617239,0
+CSX.US,D,20130919,000000,7.65001,7.69023,7.58938,7.64694,20655187.604489,0
+CSX.US,D,20130920,000000,7.66061,7.68122,7.52757,7.55253,22925197.870449,0
+CSX.US,D,20130923,000000,7.54382,7.54599,7.45773,7.48943,19982131.816722,0
+CSX.US,D,20130924,000000,7.48388,7.54085,7.38362,7.45475,25792366.427354,0
+CSX.US,D,20130925,000000,7.46367,7.49794,7.40136,7.41572,18054493.071411,0
+CSX.US,D,20130926,000000,7.43563,7.46367,7.39313,7.42771,14072604.004053,0
+CSX.US,D,20130927,000000,7.38986,7.44871,7.333,7.38986,20172262.172881,0
+CSX.US,D,20130930,000000,7.30725,7.4071,7.27753,7.35757,18304854.472952,0
+CSX.US,D,20131001,000000,7.36054,7.50388,7.35757,7.47546,16937073.328282,0
+CSX.US,D,20131002,000000,7.42444,7.45773,7.34678,7.45158,19512271.519196,0
+CSX.US,D,20131003,000000,7.43821,7.44307,7.2802,7.34122,17284217.463774,0
+CSX.US,D,20131004,000000,7.22096,7.33013,7.15895,7.31012,24184363.668814,0
+CSX.US,D,20131007,000000,7.26058,7.31834,7.22364,7.25048,19371893.25015,0
+CSX.US,D,20131008,000000,7.25821,7.31547,7.16974,7.21839,29203825.058222,0
+CSX.US,D,20131009,000000,7.23859,7.31547,7.20631,7.27753,21628914.089751,0
+CSX.US,D,20131010,000000,7.35757,7.45475,7.34905,7.45158,18675045.048699,0
+CSX.US,D,20131011,000000,7.44871,7.45475,7.35757,7.38362,30345265.347638,0
+CSX.US,D,20131014,000000,7.36351,7.45773,7.3546,7.43821,25346157.222428,0
+CSX.US,D,20131015,000000,7.43306,7.48388,7.41879,7.461,25179016.778093,0
+CSX.US,D,20131016,000000,7.4923,7.4923,7.25564,7.40136,37759879.849914,0
+CSX.US,D,20131017,000000,7.35192,7.35192,7.22651,7.25326,39164858.722386,0
+CSX.US,D,20131018,000000,7.28347,7.36054,7.26058,7.34678,32997609.708082,0
+CSX.US,D,20131021,000000,7.33013,7.44049,7.3128,7.44049,19530332.353546,0
+CSX.US,D,20131022,000000,7.45158,7.51599,7.43563,7.45773,14768359.995424,0
+CSX.US,D,20131023,000000,7.47546,7.54599,7.44604,7.4813,28959829.162012,0
+CSX.US,D,20131024,000000,7.49794,7.56422,7.44604,7.56165,21902699.460726,0
+CSX.US,D,20131025,000000,7.5554,7.60702,7.5251,7.60702,15323942.633318,0
+CSX.US,D,20131028,000000,7.61297,7.66328,7.5777,7.63049,17044172.501258,0
+CSX.US,D,20131029,000000,7.64397,7.67498,7.60107,7.62138,15956316.119164,0
+CSX.US,D,20131030,000000,7.61297,7.64397,7.47258,7.48686,24430165.446571,0
+CSX.US,D,20131031,000000,7.50388,7.5251,7.42444,7.44871,20385377.393679,0
+CSX.US,D,20131101,000000,7.45773,7.53519,7.44871,7.51301,14358080.666301,0
+CSX.US,D,20131104,000000,7.57274,7.61554,7.53252,7.57016,18138953.616398,0
+CSX.US,D,20131105,000000,7.5554,7.58057,7.51876,7.56422,15146876.401806,0
+CSX.US,D,20131106,000000,7.56719,7.59265,7.48943,7.50388,23451656.252103,0
+CSX.US,D,20131107,000000,7.52757,7.61554,7.48943,7.49794,18344988.65096,0
+CSX.US,D,20131108,000000,7.50715,7.61297,7.49497,7.60702,21320117.430009,0
+CSX.US,D,20131111,000000,7.60107,7.70351,7.57542,7.70054,20309735.284243,0
+CSX.US,D,20131112,000000,7.67825,7.69291,7.61554,7.65566,16485376.827608,0
+CSX.US,D,20131113,000000,7.62435,7.68726,7.5979,7.68726,16087951.66038,0
+CSX.US,D,20131114,000000,7.71549,7.75819,7.70054,7.71866,25943216.588616,0
+CSX.US,D,20131115,000000,7.72946,7.74174,7.66943,7.71866,26444912.488298,0
+CSX.US,D,20131118,000000,7.73877,7.85617,7.72719,7.78395,23313574.450649,0
+CSX.US,D,20131119,000000,7.77305,7.78959,7.64694,7.69023,21886204.262082,0
+CSX.US,D,20131120,000000,7.70351,7.71866,7.64694,7.69291,16224500.128088,0
+CSX.US,D,20131121,000000,7.70054,7.7468,7.65338,7.73283,16225611.517458,0
+CSX.US,D,20131122,000000,7.7358,7.81853,7.72095,7.81853,13750474.709609,0
+CSX.US,D,20131125,000000,7.81615,7.87023,7.81288,7.83228,10940635.068715,0
+CSX.US,D,20131126,000000,7.84122,7.85647,7.7674,7.79207,16163535.22251,0
+CSX.US,D,20131127,000000,7.80991,7.86498,7.78662,7.84716,10510674.759974,0
+CSX.US,D,20131129,000000,7.85003,7.89025,7.81853,7.83795,7830731.4015441,0
+CSX.US,D,20131202,000000,7.83795,7.92739,7.83526,7.85647,13586400.932765,0
+CSX.US,D,20131203,000000,7.86755,7.95355,7.83526,7.87786,23034895.332472,0
+CSX.US,D,20131204,000000,7.83795,7.91372,7.7674,7.81853,16058523.56381,0
+CSX.US,D,20131205,000000,7.82971,7.95622,7.81853,7.92739,20398936.142114,0
+CSX.US,D,20131206,000000,7.98317,8.01943,7.95355,7.97772,17621264.207917,0
+CSX.US,D,20131209,000000,8.00516,8.08639,8.00516,8.07194,14664673.726591,0
+CSX.US,D,20131210,000000,8.05707,8.11939,8.04241,8.04558,16634467.541392,0
+CSX.US,D,20131211,000000,8.03944,8.04241,7.8534,7.86201,21616632.27824,0
+CSX.US,D,20131212,000000,7.83228,7.88727,7.83228,7.84122,14800612.494771,0
+CSX.US,D,20131213,000000,7.8843,8.01329,7.87589,7.92422,21834836.067449,0
+CSX.US,D,20131216,000000,7.97109,8.03102,7.97109,8.00229,24428978.349478,0
+CSX.US,D,20131217,000000,8.02775,8.03627,7.91699,7.95355,14805003.542693,0
+CSX.US,D,20131218,000000,7.96792,8.05439,7.87589,8.02775,31410208.53507,0
+CSX.US,D,20131219,000000,8.01032,8.03944,7.98317,8.01329,23756233.468092,0
+CSX.US,D,20131220,000000,8.00516,8.12196,7.98317,8.07194,33495986.581195,0
+CSX.US,D,20131223,000000,8.13415,8.16386,8.10057,8.11642,11170676.517458,0
+CSX.US,D,20131224,000000,8.1279,8.16088,8.12523,8.15167,5533004.0335507,0
+CSX.US,D,20131226,000000,8.15464,8.19191,8.14306,8.17279,8955392.8407173,0
+CSX.US,D,20131227,000000,8.20072,8.20864,8.11155,8.13088,10587528.192975,0
+CSX.US,D,20131230,000000,8.13979,8.1811,8.12196,8.14583,12948230.254227,0
+CSX.US,D,20131231,000000,8.17279,8.27818,8.17279,8.26937,14003562.598609,0
+CSX.US,D,20140102,000000,8.22321,8.24064,8.10383,8.11939,15605666.211387,0
+CSX.US,D,20140103,000000,8.12523,8.27224,8.12196,8.17279,16116686.274208,0
+CSX.US,D,20140106,000000,8.20864,8.26114,8.07194,8.11155,17649665.707765,0
+CSX.US,D,20140107,000000,8.13415,8.17279,8.10621,8.1484,13369139.957066,0
+CSX.US,D,20140108,000000,8.12523,8.16684,8.06233,8.11354,17478335.093332,0
+CSX.US,D,20140109,000000,8.13415,8.24331,8.11155,8.23767,15938124.058093,0
+CSX.US,D,20140110,000000,8.26709,8.31801,8.22885,8.30206,15920406.432086,0
+CSX.US,D,20140113,000000,8.28729,8.32969,8.14306,8.17279,23853780.345326,0
+CSX.US,D,20140114,000000,8.22618,8.32969,8.16684,8.30206,27872516.866085,0
+CSX.US,D,20140115,000000,8.31801,8.40746,8.28729,8.40191,41925061.351906,0
+CSX.US,D,20140116,000000,7.89252,7.90778,7.69221,7.82971,95198265.189559,0
+CSX.US,D,20140117,000000,7.8735,7.8735,7.77831,7.82704,40795519.288204,0
+CSX.US,D,20140121,000000,7.86201,7.91114,7.7354,7.77236,33294758.482312,0
+CSX.US,D,20140122,000000,7.81853,7.87053,7.80664,7.82417,27284133.60493,0
+CSX.US,D,20140123,000000,7.79474,7.8534,7.72649,7.7674,29930659.574517,0
+CSX.US,D,20140124,000000,7.69489,7.71519,7.52827,7.53094,32688424.415364,0
+CSX.US,D,20140127,000000,7.49924,7.57927,7.44148,7.51399,25831014.715123,0
+CSX.US,D,20140128,000000,7.53094,7.67428,7.53094,7.62307,17077534.371103,0
+CSX.US,D,20140129,000000,7.52827,7.58225,7.47932,7.51102,25348224.547979,0
+CSX.US,D,20140130,000000,7.59108,7.72322,7.58225,7.69489,19243845.245558,0
+CSX.US,D,20140131,000000,7.59108,7.77831,7.55084,7.7354,25838867.120132,0
+CSX.US,D,20140203,000000,7.74105,7.77831,7.42841,7.47932,33220856.641064,0
+CSX.US,D,20140204,000000,7.49627,7.62931,7.47348,7.57413,30255179.21413,0
+CSX.US,D,20140205,000000,7.55411,7.63486,7.52827,7.6201,23431939.942214,0
+CSX.US,D,20140206,000000,7.65734,7.78058,7.64595,7.77007,18292007.377112,0
+CSX.US,D,20140207,000000,7.80664,7.89025,7.7674,7.83228,20244171.386865,0
+CSX.US,D,20140210,000000,7.81615,7.82417,7.73213,7.78058,16155993.723884,0
+CSX.US,D,20140211,000000,7.80991,7.88727,7.8004,7.85003,14552887.740855,0
+CSX.US,D,20140212,000000,7.87053,7.91898,7.82704,7.8735,16257118.043377,0
+CSX.US,D,20140213,000000,7.81615,7.86755,7.77236,7.86755,19261992.89143,0
+CSX.US,D,20140214,000000,7.8534,7.92977,7.84122,7.91372,20248831.95428,0
+CSX.US,D,20140218,000000,7.91114,7.91699,7.80991,7.87786,15159366.157195,0
+CSX.US,D,20140219,000000,7.83795,7.92977,7.77831,7.78662,26314489.280082,0
+CSX.US,D,20140220,000000,7.80991,7.87589,7.77831,7.86201,29497660.862502,0
+CSX.US,D,20140221,000000,7.8843,7.93879,7.85003,7.8534,19493960.344642,0
+CSX.US,D,20140224,000000,7.85647,8.00516,7.85647,7.95919,22702625.240918,0
+CSX.US,D,20140225,000000,7.95088,7.96792,7.83228,7.85003,23383933.17047,0
+CSX.US,D,20140226,000000,7.8847,7.96246,7.84716,7.86498,19309996.634866,0
+CSX.US,D,20140227,000000,7.84716,7.94503,7.82704,7.9368,17702785.274388,0
+CSX.US,D,20140228,000000,7.95127,8.08472,7.94503,8.00833,20759421.997235,0
+CSX.US,D,20140303,000000,7.95424,8.02041,7.9048,7.97831,19869411.09297,0
+CSX.US,D,20140304,000000,8.08184,8.20805,8.07599,8.1802,25170301.305045,0
+CSX.US,D,20140305,000000,8.21964,8.28374,8.19091,8.24916,21038199.030733,0
+CSX.US,D,20140306,000000,8.27422,8.34456,8.25787,8.30463,17301687.777886,0
+CSX.US,D,20140307,000000,8.38557,8.41083,8.31771,8.34456,18631989.562027,0
+CSX.US,D,20140310,000000,8.34704,8.37358,8.26383,8.3503,19276688.265144,0
+CSX.US,D,20140311,000000,8.3611,8.39934,8.28988,8.33495,21206372.128408,0
+CSX.US,D,20140312,000000,8.27759,8.3503,8.21102,8.3503,35546809.866988,0
+CSX.US,D,20140313,000000,8.3824,8.43658,8.1802,8.22519,31139743.200099,0
+CSX.US,D,20140314,000000,8.25163,8.25787,8.16882,8.2024,18478618.838315,0
+CSX.US,D,20140317,000000,8.25787,8.33832,8.23113,8.27422,13435386.233385,0
+CSX.US,D,20140318,000000,8.29642,8.33495,8.28076,8.30701,11044015.478348,0
+CSX.US,D,20140319,000000,8.31771,8.36437,8.21677,8.25163,17234400.772737,0
+CSX.US,D,20140320,000000,8.23113,8.33832,8.22261,8.27422,14030885.011047,0
+CSX.US,D,20140321,000000,8.37061,8.41302,8.30166,8.31217,19377573.348233,0
+CSX.US,D,20140324,000000,8.34456,8.39667,8.23113,8.29315,20436945.456703,0
+CSX.US,D,20140325,000000,8.51197,8.51197,8.37685,8.40221,25372408.622949,0
+CSX.US,D,20140326,000000,8.43331,8.44472,8.28076,8.28076,18701668.931217,0
+CSX.US,D,20140327,000000,8.27194,8.30463,8.16248,8.17179,21148447.644978,0
+CSX.US,D,20140328,000000,8.20468,8.29315,8.2024,8.26046,13716129.648804,0
+CSX.US,D,20140331,000000,8.30463,8.40488,8.28076,8.37358,15261604.894367,0
+CSX.US,D,20140401,000000,8.40221,8.43064,8.34704,8.41569,14780311.721262,0
+CSX.US,D,20140402,000000,8.37953,8.46037,8.37953,8.44472,25588309.887947,0
+CSX.US,D,20140403,000000,8.3824,8.41866,8.28374,8.40785,24000407.025091,0
+CSX.US,D,20140404,000000,8.46037,8.46037,8.30166,8.31217,15635848.356875,0
+CSX.US,D,20140407,000000,8.2664,8.35228,8.17179,8.20468,16004207.815168,0
+CSX.US,D,20140408,000000,8.18537,8.24916,8.15951,8.16882,21155355.217605,0
+CSX.US,D,20140409,000000,8.19091,8.24589,8.17773,8.23965,14622144.156233,0
+CSX.US,D,20140410,000000,8.23667,8.29839,8.07599,8.08472,23247866.20388,0
+CSX.US,D,20140411,000000,8.05242,8.16248,8.03171,8.0959,27638100.520401,0
+CSX.US,D,20140414,000000,8.16248,8.20805,8.12067,8.2024,19683326.557517,0
+CSX.US,D,20140415,000000,8.16248,8.24916,8.06658,8.17773,51481666.379766,0
+CSX.US,D,20140416,000000,7.87589,8.04974,7.84419,8.03171,57047455.895032,0
+CSX.US,D,20140417,000000,8.02339,8.16585,7.98881,8.13553,29957869.939527,0
+CSX.US,D,20140421,000000,8.17476,8.18834,8.1072,8.14465,15931112.513526,0
+CSX.US,D,20140422,000000,8.1504,8.21964,8.14722,8.15337,21954255.410514,0
+CSX.US,D,20140423,000000,8.14722,8.17773,8.1072,8.13851,14374420.411753,0
+CSX.US,D,20140424,000000,8.18269,8.24262,8.11027,8.20805,18353087.358427,0
+CSX.US,D,20140425,000000,8.18834,8.22519,8.07896,8.10224,14431567.629228,0
+CSX.US,D,20140428,000000,8.13851,8.17773,8.05242,8.13553,13219814.044623,0
+CSX.US,D,20140429,000000,8.16248,8.19091,8.11512,8.14177,13116394.266975,0
+CSX.US,D,20140430,000000,8.13851,8.19715,8.09927,8.15664,21406793.687685,0
+CSX.US,D,20140501,000000,8.14722,8.18537,8.00833,8.05539,24420630.311245,0
+CSX.US,D,20140502,000000,8.04974,8.12364,8.03171,8.0437,18903725.777305,0
+CSX.US,D,20140505,000000,8.02041,8.0959,7.97177,8.08769,15700039.42088,0
+CSX.US,D,20140506,000000,8.05539,8.12661,8.04687,8.07311,22630058.883901,0
+CSX.US,D,20140507,000000,8.0959,8.12067,8.04687,8.11027,16584969.832229,0
+CSX.US,D,20140508,000000,8.11809,8.21677,8.11809,8.19972,17023246.886677,0
+CSX.US,D,20140509,000000,8.18834,8.29315,8.17179,8.29315,25410662.221123,0
+CSX.US,D,20140512,000000,8.3092,8.43064,8.28988,8.4245,22391136.414554,0
+CSX.US,D,20140513,000000,8.43916,8.54308,8.43658,8.53476,19741150.097318,0
+CSX.US,D,20140514,000000,8.56498,8.56498,8.45096,8.48553,17395739.986635,0
+CSX.US,D,20140515,000000,8.46621,8.46958,8.33495,8.40221,23463617.062868,0
+CSX.US,D,20140516,000000,8.41866,8.46037,8.38557,8.46037,16050932.602805,0
+CSX.US,D,20140519,000000,8.43331,8.50019,8.42737,8.4572,21451556.131148,0
+CSX.US,D,20140520,000000,8.45423,8.48553,8.3824,8.43916,26889332.972092,0
+CSX.US,D,20140521,000000,8.46621,8.59004,8.45423,8.57241,18592666.970807,0
+CSX.US,D,20140522,000000,8.56984,8.5837,8.50613,8.51197,14638561.62828,0
+CSX.US,D,20140523,000000,8.53199,8.60778,8.50613,8.55309,12270204.002099,0
+CSX.US,D,20140527,000000,8.57865,8.60778,8.51197,8.52011,16948806.006443,0
+CSX.US,D,20140528,000000,8.53743,8.64591,8.53743,8.59896,19809539.406909,0
+CSX.US,D,20140529,000000,8.63126,8.64591,8.53743,8.57865,16078844.526045,0
+CSX.US,D,20140530,000000,8.57013,8.59598,8.51456,8.54338,33176644.340387,0
+CSX.US,D,20140602,000000,8.5623,8.6051,8.52872,8.58707,13128757.842825,0
+CSX.US,D,20140603,000000,8.52575,8.5623,8.41015,8.44442,28977575.052235,0
+CSX.US,D,20140604,000000,8.43916,8.50019,8.41796,8.46324,20838427.548436,0
+CSX.US,D,20140605,000000,8.49078,8.70109,8.47255,8.65662,29255236.658618,0
+CSX.US,D,20140606,000000,8.6688,8.84871,8.65662,8.83116,24721418.10335,0
+CSX.US,D,20140609,000000,8.82285,8.86703,8.77629,8.84017,23047713.15466,0
+CSX.US,D,20140610,000000,8.81958,8.83443,8.75864,8.82582,16596426.934278,0
+CSX.US,D,20140611,000000,8.80223,8.86406,8.7853,8.82285,16116586.340013,0
+CSX.US,D,20140612,000000,8.81145,8.81691,8.68901,8.71576,20916888.004033,0
+CSX.US,D,20140613,000000,8.75864,8.86079,8.75864,8.81958,16675893.79787,0
+CSX.US,D,20140616,000000,8.79422,8.81958,8.7527,8.79422,18031702.01854,0
+CSX.US,D,20140617,000000,8.78233,8.85752,8.73835,8.85158,16874046.144335,0
+CSX.US,D,20140618,000000,8.86079,8.95966,8.83443,8.95113,19330366.050043,0
+CSX.US,D,20140619,000000,8.94826,8.97908,8.89774,8.95966,24411955.215648,0
+CSX.US,D,20140620,000000,8.99987,9.0295,8.95966,9.00879,19816536.819369,0
+CSX.US,D,20140623,000000,9.00879,9.03544,8.90695,8.9545,27372482.498561,0
+CSX.US,D,20140624,000000,8.94539,8.98522,8.78797,8.79689,30071579.910858,0
+CSX.US,D,20140625,000000,8.8056,8.92438,8.79124,8.90368,20493173.077706,0
+CSX.US,D,20140626,000000,8.91022,8.91022,8.79689,8.90695,19516544.46307,0
+CSX.US,D,20140627,000000,8.9126,8.95966,8.89774,8.94222,36745843.544727,0
+CSX.US,D,20140630,000000,8.93925,9.04663,8.93063,8.9545,25296046.785428,0
+CSX.US,D,20140701,000000,9.00879,9.03247,8.93925,8.99987,15358735.883843,0
+CSX.US,D,20140702,000000,9.01533,9.05803,8.99987,9.01533,13815584.36065,0
+CSX.US,D,20140703,000000,9.02662,9.07269,9.02405,9.06675,8645048.7151221,0
+CSX.US,D,20140707,000000,9.0183,9.04663,8.96233,9.01196,15728000.8065,0
+CSX.US,D,20140708,000000,9.01533,9.061,8.94222,8.97908,22168905.983931,0
+CSX.US,D,20140709,000000,8.99987,9.061,8.99036,9.03841,17248186.644341,0
+CSX.US,D,20140710,000000,8.9545,9.02662,8.94222,8.96233,23481392.226744,0
+CSX.US,D,20140711,000000,8.97649,9.02117,8.93657,9.00879,19225770.279099,0
+CSX.US,D,20140714,000000,9.03544,9.06675,8.99987,9.0183,26951286.115811,0
+CSX.US,D,20140715,000000,9.00552,9.07269,8.97085,9.05257,36132840.132119,0
+CSX.US,D,20140716,000000,8.9653,9.09528,8.89239,9.06417,40014119.692497,0
+CSX.US,D,20140717,000000,9.0295,9.09241,8.9336,8.93925,21766135.851474,0
+CSX.US,D,20140718,000000,8.98205,9.0496,8.96787,9.03544,16738131.602627,0
+CSX.US,D,20140721,000000,9.02662,9.07536,9.00879,9.0496,16636147.243402,0
+CSX.US,D,20140722,000000,9.10399,9.17838,9.09241,9.11023,23429454.710033,0
+CSX.US,D,20140723,000000,9.11023,9.14263,9.03247,9.04663,17168476.506599,0
+CSX.US,D,20140724,000000,9.05554,9.09528,9.03544,9.03841,12244472.461275,0
+CSX.US,D,20140725,000000,9.0295,9.08387,8.98739,9.00879,12232140.17795,0
+CSX.US,D,20140728,000000,9.0183,9.0295,8.90695,8.93063,22042242.925947,0
+CSX.US,D,20140729,000000,8.93063,8.94539,8.84574,8.87,26272715.777515,0
+CSX.US,D,20140730,000000,8.89774,8.94222,8.81691,8.85158,16546391.195564,0
+CSX.US,D,20140731,000000,8.79124,8.80857,8.68048,8.69545,19971852.72684,0
+CSX.US,D,20140801,000000,8.68346,8.71803,8.53199,8.59896,29823220.221507,0
+CSX.US,D,20140804,000000,8.60778,8.64007,8.54041,8.6368,21001546.398537,0
+CSX.US,D,20140805,000000,8.57865,8.65136,8.50316,8.55309,21918637.450529,0
+CSX.US,D,20140806,000000,8.50019,8.55309,8.44729,8.51714,19184401.560491,0
+CSX.US,D,20140807,000000,8.54041,8.57271,8.48324,8.50613,20039404.2043,0
+CSX.US,D,20140808,000000,8.5094,8.59598,8.4774,8.5841,18013428.193128,0
+CSX.US,D,20140811,000000,8.62789,8.73568,8.60778,8.65919,18031810.028223,0
+CSX.US,D,20140812,000000,8.61025,8.70337,8.57865,8.61025,18544289.735939,0
+CSX.US,D,20140813,000000,8.65662,8.68633,8.61312,8.6368,15547208.74559,0
+CSX.US,D,20140814,000000,8.65136,8.76479,8.64878,8.76479,18711672.444989,0
+CSX.US,D,20140815,000000,8.80223,8.80223,8.69812,8.78233,18524209.019546,0
+CSX.US,D,20140818,000000,8.837,8.90695,8.82582,8.90368,15982881.454374,0
+CSX.US,D,20140819,000000,8.93063,8.97649,8.87515,8.88714,18951010.802091,0
+CSX.US,D,20140820,000000,8.89477,8.98205,8.89239,8.97085,21283597.033969,0
+CSX.US,D,20140821,000000,8.99363,9.00552,8.881,8.90071,18966652.017621,0
+CSX.US,D,20140822,000000,8.90368,8.94826,8.881,8.92438,12751645.562341,0
+CSX.US,D,20140825,000000,8.9653,8.9653,8.91854,8.9336,13672854.105018,0
+CSX.US,D,20140826,000000,8.9653,8.99036,8.94539,8.95966,17023620.37811,0
+CSX.US,D,20140827,000000,8.98522,9.0295,8.97908,8.99076,10671078.226417,0
+CSX.US,D,20140828,000000,8.97908,8.9972,8.92151,8.98779,10013620.248419,0
+CSX.US,D,20140829,000000,8.99076,9.03286,8.9653,9.0295,11830126.113285,0
+CSX.US,D,20140902,000000,9.0502,9.14351,9.04178,9.07339,12378871.839092,0
+CSX.US,D,20140903,000000,9.1145,9.1672,9.07339,9.08714,22057455.131048,0
+CSX.US,D,20140904,000000,9.10469,9.20187,9.07339,9.11747,18708589.626516,0
+CSX.US,D,20140905,000000,9.12708,9.20187,9.0815,9.1986,14223829.67562,0
+CSX.US,D,20140908,000000,9.18632,9.1986,9.08417,9.11123,12505033.207232,0
+CSX.US,D,20140909,000000,9.11747,9.13252,9.05842,9.08417,10721421.843204,0
+CSX.US,D,20140910,000000,9.1145,9.156,9.0295,9.05554,14728395.402713,0
+CSX.US,D,20140911,000000,9.05554,9.1672,9.0295,9.16234,24516014.975914,0
+CSX.US,D,20140912,000000,9.17234,9.18632,9.09012,9.14064,22284422.846246,0
+CSX.US,D,20140915,000000,9.16393,9.20761,9.12371,9.1986,15135813.989351,0
+CSX.US,D,20140916,000000,9.20494,9.31826,9.17234,9.30866,16246696.622975,0
+CSX.US,D,20140917,000000,9.31826,9.48153,9.31826,9.44685,29471663.83993,0
+CSX.US,D,20140918,000000,9.45676,9.4964,9.42705,9.46073,12835311.680959,0
+CSX.US,D,20140919,000000,9.51422,9.54097,9.43596,9.48153,18410475.83118,0
+CSX.US,D,20140922,000000,9.46964,9.49341,9.35621,9.36454,19351175.579448,0
+CSX.US,D,20140923,000000,9.34245,9.36454,9.26547,9.26547,17191218.097091,0
+CSX.US,D,20140924,000000,9.28597,9.3783,9.27676,9.35968,26057798.712914,0
+CSX.US,D,20140925,000000,9.35621,9.35968,9.23743,9.2833,20443344.273434,0
+CSX.US,D,20140926,000000,9.28597,9.4964,9.28003,9.4419,21419192.593807,0
+CSX.US,D,20140929,000000,9.34542,9.45082,9.31232,9.42408,15970866.134049,0
+CSX.US,D,20140930,000000,9.40593,9.48747,9.34928,9.36454,20939200.584097,0
+CSX.US,D,20141001,000000,9.30668,9.31529,8.99393,9.0815,36162511.502837,0
+CSX.US,D,20141002,000000,9.12371,9.18632,9.04465,9.156,29168764.307077,0
+CSX.US,D,20141003,000000,9.24377,9.35225,9.21336,9.32807,15005230.280763,0
+CSX.US,D,20141006,000000,9.39108,9.44487,9.34928,9.36751,22030236.690549,0
+CSX.US,D,20141007,000000,9.31826,9.31826,9.07923,9.08417,19543320.770468,0
+CSX.US,D,20141008,000000,9.07339,9.21336,8.97085,9.1986,25402265.729947,0
+CSX.US,D,20141009,000000,9.13767,9.18929,8.94826,8.97649,26418273.464235,0
+CSX.US,D,20141010,000000,8.98779,8.98779,8.69059,8.74538,41943123.195693,0
+CSX.US,D,20141013,000000,9.78863,9.95905,9.23416,9.26081,138073201.0563,0
+CSX.US,D,20141014,000000,9.2833,9.63706,9.2833,9.5261,65314655.441169,0
+CSX.US,D,20141015,000000,9.05842,9.71334,9.05554,9.63409,55082708.252315,0
+CSX.US,D,20141016,000000,9.53503,9.855,9.49044,9.63409,52401875.5805,0
+CSX.US,D,20141017,000000,9.7183,9.93426,9.71037,9.89166,34723193.626179,0
+CSX.US,D,20141020,000000,9.45676,9.81241,9.44487,9.78863,66024357.804514,0
+CSX.US,D,20141021,000000,9.87878,10.0542,9.83816,9.99178,44680566.064868,0
+CSX.US,D,20141022,000000,9.96492,10.0185,9.84807,9.92732,41286177.001901,0
+CSX.US,D,20141023,000000,10.0749,10.3315,10.0572,10.172,30525392.190025,0
+CSX.US,D,20141024,000000,10.1859,10.3245,10.1166,10.3127,17398404.898477,0
+CSX.US,D,20141027,000000,10.3018,10.3335,10.1592,10.2156,19827462.957922,0
+CSX.US,D,20141028,000000,10.2741,10.3711,10.2156,10.3097,18965809.138307,0
+CSX.US,D,20141029,000000,10.3127,10.3711,10.2067,10.3424,18707302.595229,0
+CSX.US,D,20141030,000000,10.3395,10.4197,10.2294,10.3097,23114899.216178,0
+CSX.US,D,20141031,000000,10.4365,10.5019,10.3602,10.4088,21408068.605736,0
+CSX.US,D,20141103,000000,10.4395,10.4425,10.2414,10.3335,18732185.200121,0
+CSX.US,D,20141104,000000,10.18,10.3068,10.1006,10.1066,59273580.917678,0
+CSX.US,D,20141105,000000,10.1166,10.1592,10.0442,10.1006,50856059.145466,0
+CSX.US,D,20141106,000000,10.1196,10.2918,10.1196,10.2631,20703640.547079,0
+CSX.US,D,20141107,000000,10.2889,10.3929,10.2889,10.3563,40713398.616568,0
+CSX.US,D,20141110,000000,10.4048,10.6871,10.3989,10.6813,25809322.938388,0
+CSX.US,D,20141111,000000,10.6783,10.7387,10.6129,10.7258,22325393.846951,0
+CSX.US,D,20141112,000000,10.6663,10.7614,10.6307,10.7417,24775393.671959,0
+CSX.US,D,20141113,000000,10.7614,10.7951,10.6426,10.701,17021584.345085,0
+CSX.US,D,20141114,000000,10.6841,10.7644,10.6663,10.7485,13332401.522785,0
+CSX.US,D,20141117,000000,10.6901,10.7417,10.6524,10.713,10689790.147183,0
+CSX.US,D,20141118,000000,10.6366,10.7764,10.6366,10.713,14987029.134767,0
+CSX.US,D,20141119,000000,10.6961,10.7783,10.6079,10.7704,14471242.513719,0
+CSX.US,D,20141120,000000,10.7485,10.8962,10.7188,10.8932,15017588.809432,0
+CSX.US,D,20141121,000000,11.014,11.017,10.913,10.9725,18631846.222073,0
+CSX.US,D,20141124,000000,10.9992,11.0864,10.9992,11.0676,15857932.419235,0
+CSX.US,D,20141125,000000,11.0933,11.1418,11.0774,11.1141,13284466.421019,0
+CSX.US,D,20141126,000000,11.0993,11.1418,11.0706,11.1211,8719594.5767325,0
+CSX.US,D,20141128,000000,11.1023,11.1161,10.6554,10.706,22899170.564788,0
+CSX.US,D,20141201,000000,10.5812,10.5812,10.1552,10.2859,47227742.303984,0
+CSX.US,D,20141202,000000,10.164,10.712,10.1493,10.697,40940685.313638,0
+CSX.US,D,20141203,000000,10.7327,10.9853,10.7268,10.9309,32412685.785141,0
+CSX.US,D,20141204,000000,10.9427,11.0101,10.6703,10.7208,25789478.430088,0
+CSX.US,D,20141205,000000,10.7515,10.9566,10.7466,10.8398,18771085.846966,0
+CSX.US,D,20141208,000000,10.7832,10.7971,10.4989,10.5158,23619788.972324,0
+CSX.US,D,20141209,000000,10.3711,10.6287,10.3424,10.6198,22264059.487686,0
+CSX.US,D,20141210,000000,10.5722,10.6029,10.2314,10.2661,23052217.259448,0
+CSX.US,D,20141211,000000,10.3216,10.4861,10.3127,10.3801,23079640.615517,0
+CSX.US,D,20141212,000000,10.2859,10.4801,10.2146,10.2206,19443629.850527,0
+CSX.US,D,20141215,000000,10.2948,10.386,10.0739,10.1284,27754250.299278,0
+CSX.US,D,20141216,000000,10.1026,10.4435,10.0938,10.171,20269734.351827,0
+CSX.US,D,20141217,000000,10.182,10.5217,10.0769,10.493,27216258.098417,0
+CSX.US,D,20141218,000000,10.6644,10.7515,10.5336,10.5782,34149905.475513,0
+CSX.US,D,20141219,000000,10.5158,10.6327,10.4861,10.489,40217290.956265,0
+CSX.US,D,20141222,000000,10.5524,10.706,10.5455,10.6881,16363111.883602,0
+CSX.US,D,20141223,000000,10.7634,10.7832,10.6505,10.7466,12085524.601983,0
+CSX.US,D,20141224,000000,10.7515,10.7802,10.703,10.7268,5354294.4397359,0
+CSX.US,D,20141226,000000,10.7724,10.809,10.7437,10.7604,6071337.4238836,0
+CSX.US,D,20141229,000000,10.7238,10.8417,10.6951,10.7971,9835206.4194406,0
+CSX.US,D,20141230,000000,10.7694,10.7754,10.6644,10.6881,13939885.337683,0
+CSX.US,D,20141231,000000,10.7178,10.7297,10.6079,10.6287,16606044.843382,0
+CSX.US,D,20150102,000000,10.594,10.6951,10.4147,10.5158,15982266.707665,0
+CSX.US,D,20150105,000000,10.386,10.4256,10.2027,10.2314,29422107.583459,0
+CSX.US,D,20150106,000000,10.0739,10.1235,9.78071,9.8243,49567869.025053,0
+CSX.US,D,20150107,000000,9.91048,10.0332,9.76882,9.95409,33109763.128633,0
+CSX.US,D,20150108,000000,10.0195,10.182,9.93228,10.1116,32642726.224448,0
+CSX.US,D,20150109,000000,10.1403,10.179,10.0362,10.0908,28552337.895961,0
+CSX.US,D,20150112,000000,10.0304,10.0382,9.8986,9.94813,35640416.914326,0
+CSX.US,D,20150113,000000,9.99477,10.0591,9.7074,9.84212,33785343.516596,0
+CSX.US,D,20150114,000000,9.71631,10.0225,9.68461,9.87085,40181469.090148,0
+CSX.US,D,20150115,000000,9.91841,10.1582,9.89265,10.0065,33521821.084523,0
+CSX.US,D,20150116,000000,10.0225,10.2473,10.0165,10.2265,28622667.342131,0
+CSX.US,D,20150120,000000,10.2206,10.3097,10.0996,10.1313,21415224.499695,0
+CSX.US,D,20150121,000000,10.1235,10.2691,10.0829,10.179,16103994.631558,0
+CSX.US,D,20150122,000000,10.2711,10.3989,10.2176,10.3424,19348712.554867,0
+CSX.US,D,20150123,000000,10.2741,10.2889,10.0976,10.1116,20383227.294353,0
+CSX.US,D,20150126,000000,10.1056,10.2691,10.0849,10.2572,16458143.245563,0
+CSX.US,D,20150127,000000,10.1611,10.1909,10.0135,10.0689,20176836.938209,0
+CSX.US,D,20150128,000000,10.164,10.1938,9.86293,9.88572,29303433.204386,0
+CSX.US,D,20150129,000000,9.88572,9.93525,9.78071,9.90454,25405120.415815,0
+CSX.US,D,20150130,000000,9.83618,9.93723,9.75298,9.76882,26155154.806685,0
+CSX.US,D,20150202,000000,9.81836,9.88572,9.74207,9.87977,20981553.5031,0
+CSX.US,D,20150203,000000,9.93525,10.182,9.91841,10.168,20853723.53675,0
+CSX.US,D,20150204,000000,10.1186,10.2027,10.0689,10.1403,19372965.271505,0
+CSX.US,D,20150205,000000,10.1522,10.3395,10.1522,10.3275,17350005.456011,0
+CSX.US,D,20150206,000000,10.3484,10.4692,10.3335,10.3959,23790555.311863,0
+CSX.US,D,20150209,000000,10.3533,10.4365,10.3275,10.3563,16316180.161521,0
+CSX.US,D,20150210,000000,10.3989,10.4543,10.3157,10.4236,13789403.620671,0
+CSX.US,D,20150211,000000,10.383,10.6327,10.383,10.5425,22353008.995918,0
+CSX.US,D,20150212,000000,10.5722,10.7407,10.5663,10.7297,17703005.331502,0
+CSX.US,D,20150213,000000,10.7505,10.8398,10.5247,10.5851,25985892.527238,0
+CSX.US,D,20150217,000000,10.2374,10.5455,10.2374,10.5158,22948656.160716,0
+CSX.US,D,20150218,000000,10.5247,10.5316,10.3533,10.383,26346792.251244,0
+CSX.US,D,20150219,000000,10.3275,10.496,10.3097,10.4236,20918204.308975,0
+CSX.US,D,20150220,000000,10.388,10.4692,10.3157,10.4286,19744199.604391,0
+CSX.US,D,20150223,000000,10.4435,10.496,10.3909,10.493,13157795.287544,0
+CSX.US,D,20150224,000000,10.4831,10.5049,10.4177,10.4345,10134154.009164,0
+CSX.US,D,20150225,000000,10.4722,10.5049,10.3682,10.3771,19973809.014397,0
+CSX.US,D,20150226,000000,10.3989,10.4286,10.1016,10.1106,33859045.489457,0
+CSX.US,D,20150227,000000,10.166,10.2463,10.0601,10.1106,38506790.035423,0
+CSX.US,D,20150302,000000,10.1473,10.2274,10.1106,10.2176,28945264.005582,0
+CSX.US,D,20150303,000000,10.1066,10.1275,10.0342,10.0542,22838784.066213,0
+CSX.US,D,20150304,000000,10.0205,10.1016,9.91939,10.0898,42556978.572542,0
+CSX.US,D,20150305,000000,10.0542,10.0699,9.95509,9.9848,23976602.498173,0
+CSX.US,D,20150306,000000,9.90256,10.0045,9.88671,9.92633,23521895.85844,0
+CSX.US,D,20150309,000000,9.91939,10.0255,9.89562,10.0045,18865080.517845,0
+CSX.US,D,20150310,000000,9.88968,9.94415,9.85105,9.85105,26896996.612512,0
+CSX.US,D,20150311,000000,9.90256,9.97284,9.86293,9.91939,15485231.3754,0
+CSX.US,D,20150312,000000,9.96105,10.1235,9.96105,10.1225,18720767.466086,0
+CSX.US,D,20150313,000000,10.0502,10.0779,9.94813,10.0572,27727019.745543,0
+CSX.US,D,20150316,000000,10.1275,10.2196,10.0839,10.2146,19541400.822619,0
+CSX.US,D,20150317,000000,10.1413,10.2344,10.1323,10.2047,14852023.085731,0
+CSX.US,D,20150318,000000,10.163,10.3711,10.1066,10.3325,19994753.808267,0
+CSX.US,D,20150319,000000,10.2879,10.3305,10.176,10.2404,16002733.028727,0
+CSX.US,D,20150320,000000,10.282,10.4177,10.282,10.3622,41646523.554813,0
+CSX.US,D,20150323,000000,10.2938,10.3147,9.91345,9.93228,31775379.184078,0
+CSX.US,D,20150324,000000,9.91642,10.0641,9.86293,9.94813,31825604.696817,0
+CSX.US,D,20150325,000000,10.0115,10.0175,9.81241,9.81538,27066324.505317,0
+CSX.US,D,20150326,000000,9.75,9.85105,9.64003,9.80349,33370630.743226,0
+CSX.US,D,20150327,000000,9.7718,9.80052,9.65687,9.78368,22367444.944501,0
+CSX.US,D,20150330,000000,9.8243,9.90256,9.79755,9.82727,24887736.866535,0
+CSX.US,D,20150331,000000,9.79457,9.82727,9.67471,9.7599,30861857.498857,0
+CSX.US,D,20150401,000000,9.78368,9.90256,9.71334,9.85699,33860984.616596,0
+CSX.US,D,20150402,000000,9.80646,9.84212,9.7074,9.81836,31413642.637377,0
+CSX.US,D,20150406,000000,9.7183,9.85105,9.7183,9.79457,23169303.795216,0
+CSX.US,D,20150407,000000,9.85303,9.92237,9.77477,9.88671,22257947.350865,0
+CSX.US,D,20150408,000000,9.88968,9.91939,9.78665,9.79755,22964006.658591,0
+CSX.US,D,20150409,000000,9.8243,9.97583,9.81538,9.95807,22056367.968148,0
+CSX.US,D,20150410,000000,10.0045,10.0422,9.93723,9.94713,27157263.612504,0
+CSX.US,D,20150413,000000,9.88671,9.93723,9.72722,9.74801,28106074.181475,0
+CSX.US,D,20150414,000000,9.39902,9.80052,9.39108,9.78665,64585417.457033,0
+CSX.US,D,20150415,000000,9.93723,10.0542,9.67075,9.68363,48040899.775249,0
+CSX.US,D,20150416,000000,9.58357,9.61824,9.41517,9.55385,37802397.307036,0
+CSX.US,D,20150417,000000,9.51224,9.81538,9.4944,9.81241,52130183.78042,0
+CSX.US,D,20150420,000000,9.8243,10.3147,9.75595,10.282,72458240.333579,0
+CSX.US,D,20150421,000000,10.282,10.5118,9.90553,10.4177,95347621.385091,0
+CSX.US,D,20150422,000000,10.3959,10.7387,10.3959,10.6861,85626818.419724,0
+CSX.US,D,20150423,000000,10.5693,10.9745,10.5613,10.8695,52454251.192568,0
+CSX.US,D,20150424,000000,10.8496,10.9616,10.6901,10.9388,39339654.73165,0
+CSX.US,D,20150427,000000,10.9269,11.0636,10.8199,10.8764,50611277.907812,0
+CSX.US,D,20150428,000000,10.8496,10.9071,10.7535,10.8466,29057322.539121,0
+CSX.US,D,20150429,000000,10.8258,10.915,10.6832,10.8882,38378314.029838,0
+CSX.US,D,20150430,000000,10.7991,10.8318,10.6069,10.6356,30108530.326764,0
+CSX.US,D,20150501,000000,10.7347,11.1023,10.698,11.0398,53162462.618491,0
+CSX.US,D,20150504,000000,11.0398,11.0933,10.6149,10.7872,67354452.654213,0
+CSX.US,D,20150505,000000,10.7387,10.8199,10.4088,10.4345,44208565.762378,0
+CSX.US,D,20150506,000000,10.4316,10.6267,10.3265,10.5049,35249061.487594,0
+CSX.US,D,20150507,000000,10.4989,10.701,10.4494,10.5822,28198636.462238,0
+CSX.US,D,20150508,000000,10.71,10.9506,10.6861,10.8081,39553791.501989,0
+CSX.US,D,20150511,000000,10.7565,10.8466,10.6178,10.6267,24328502.088092,0
+CSX.US,D,20150512,000000,10.5693,10.6267,10.4543,10.5168,23368709.86157,0
+CSX.US,D,20150513,000000,10.5286,10.6297,10.2304,10.2493,36258225.243742,0
+CSX.US,D,20150514,000000,10.176,10.3801,10.1106,10.285,50320473.440753,0
+CSX.US,D,20150515,000000,10.282,10.4603,10.2562,10.4603,35615704.904169,0
+CSX.US,D,20150518,000000,10.4177,10.598,10.3682,10.5286,28117325.358519,0
+CSX.US,D,20150519,000000,10.5247,10.6198,10.4662,10.49,16495294.539294,0
+CSX.US,D,20150520,000000,10.4286,10.5118,10.3513,10.3929,27550385.552769,0
+CSX.US,D,20150521,000000,10.3909,10.5693,10.3592,10.4752,26965194.129206,0
+CSX.US,D,20150522,000000,10.4365,10.5088,10.3989,10.4514,14666400.872107,0
+CSX.US,D,20150526,000000,10.4019,10.4365,10.2304,10.2493,20637647.639272,0
+CSX.US,D,20150527,000000,10.3454,10.4405,10.2651,10.3969,20845971.065936,0
+CSX.US,D,20150528,000000,10.3424,10.383,10.1839,10.285,14654232.117462,0
+CSX.US,D,20150529,000000,10.2978,10.3038,10.0709,10.0948,29062487.824687,0
+CSX.US,D,20150601,000000,10.1383,10.2107,10.0562,10.1413,27780919.606429,0
+CSX.US,D,20150602,000000,10.1225,10.2017,10.0631,10.1006,21610429.292153,0
+CSX.US,D,20150603,000000,10.0976,10.2364,10.0839,10.1006,23425809.63554,0
+CSX.US,D,20150604,000000,10.0382,10.163,10.0274,10.0839,25293340.486697,0
+CSX.US,D,20150605,000000,10.0839,10.2304,10.0739,10.1977,14951377.863384,0
+CSX.US,D,20150608,000000,10.1562,10.163,10.0065,10.0799,22644633.125257,0
+CSX.US,D,20150609,000000,10.0492,10.0918,9.96492,10.0006,14686469.475266,0
+CSX.US,D,20150610,000000,10.0332,10.0769,9.98082,10.0631,20174594.980178,0
+CSX.US,D,20150611,000000,10.0769,10.5098,10.0492,10.3602,36791847.594844,0
+CSX.US,D,20150612,000000,10.2889,10.5515,10.2533,10.2948,27531196.16863,0
+CSX.US,D,20150615,000000,10.2344,10.3741,10.1977,10.2701,14015914.061224,0
+CSX.US,D,20150616,000000,10.279,10.3484,10.1947,10.2434,20528985.858897,0
+CSX.US,D,20150617,000000,10.2493,10.3572,10.2047,10.3147,21436407.520534,0
+CSX.US,D,20150618,000000,10.3652,10.5653,10.3602,10.5267,28142565.303863,0
+CSX.US,D,20150619,000000,10.4811,10.5296,10.3652,10.3652,30628212.362508,0
+CSX.US,D,20150622,000000,10.4326,10.4841,10.3543,10.383,25498594.217561,0
+CSX.US,D,20150623,000000,10.4345,10.494,10.3068,10.3275,30782113.040281,0
+CSX.US,D,20150624,000000,10.2978,10.3572,9.99477,10.0382,56221344.327679,0
+CSX.US,D,20150625,000000,10.0739,10.1196,9.97782,9.98381,26720994.326864,0
+CSX.US,D,20150626,000000,9.98879,10.0362,9.88175,9.97483,37386699.323835,0
+CSX.US,D,20150629,000000,9.87581,9.96203,9.61824,9.62121,50098853.719093,0
+CSX.US,D,20150630,000000,9.71334,9.75098,9.59942,9.67075,37292260.500983,0
+CSX.US,D,20150701,000000,9.75395,9.82231,9.68957,9.74504,20940835.870908,0
+CSX.US,D,20150702,000000,9.79755,9.81934,9.66481,9.68066,22737124.745479,0
+CSX.US,D,20150706,000000,9.58951,9.69848,9.53898,9.62715,20379086.586633,0
+CSX.US,D,20150707,000000,9.64896,9.7599,9.52313,9.71334,28785331.945894,0
+CSX.US,D,20150708,000000,9.61229,9.64896,9.39405,9.41714,23009566.556733,0
+CSX.US,D,20150709,000000,9.51522,9.62418,9.44685,9.44983,23212791.320626,0
+CSX.US,D,20150710,000000,9.57366,9.59248,9.46865,9.51819,20341954.472193,0
+CSX.US,D,20150713,000000,9.58357,9.59248,9.44388,9.44983,34671494.336436,0
+CSX.US,D,20150714,000000,9.4528,9.57366,9.44388,9.49937,41943671.319606,0
+CSX.US,D,20150715,000000,9.72424,9.80448,9.53601,9.59942,48740327.086456,0
+CSX.US,D,20150716,000000,9.70146,9.70443,9.49937,9.52908,23343771.737681,0
+CSX.US,D,20150717,000000,9.57069,9.62121,9.43596,9.53304,22423183.998332,0
+CSX.US,D,20150720,000000,9.56475,9.61527,9.46568,9.47855,20937455.268727,0
+CSX.US,D,20150721,000000,9.4845,9.56475,9.34631,9.43794,26091055.601384,0
+CSX.US,D,20150722,000000,9.44685,9.49341,9.23683,9.35225,29936163.021247,0
+CSX.US,D,20150723,000000,9.34055,9.35423,9.0815,9.13827,25216032.807359,0
+CSX.US,D,20150724,000000,9.13827,9.23347,9.07893,9.12737,25643412.996907,0
+CSX.US,D,20150727,000000,9.06675,9.15996,9.00453,9.04138,24765010.610136,0
+CSX.US,D,20150728,000000,9.10539,9.22693,9.09943,9.20692,24647533.42252,0
+CSX.US,D,20150729,000000,9.2095,9.34343,9.18472,9.32807,23235207.872628,0
+CSX.US,D,20150730,000000,9.29807,9.34343,9.27112,9.31926,19052364.263626,0
+CSX.US,D,20150731,000000,9.32807,9.36552,9.23991,9.26517,19375778.570485,0
+CSX.US,D,20150803,000000,9.283,9.28567,9.15372,9.22396,19412204.079512,0
+CSX.US,D,20150804,000000,9.22396,9.28855,9.09012,9.14451,22344857.797764,0
+CSX.US,D,20150805,000000,9.20375,9.26051,9.10539,9.11182,12864412.720165,0
+CSX.US,D,20150806,000000,9.11182,9.11182,8.95549,9.01434,23890206.86379,0
+CSX.US,D,20150807,000000,8.99264,9.01097,8.83603,8.87476,17689873.574624,0
+CSX.US,D,20150810,000000,8.93756,9.01434,8.93459,8.95797,21089365.338108,0
+CSX.US,D,20150811,000000,8.8806,8.90725,8.65532,8.68861,43446627.089175,0
+CSX.US,D,20150812,000000,8.6259,8.77133,8.5107,8.74359,29424723.032924,0
+CSX.US,D,20150813,000000,8.74102,8.79224,8.69713,8.70575,15185997.105765,0
+CSX.US,D,20150814,000000,8.70575,8.79224,8.70238,8.7743,11212262.264872,0
+CSX.US,D,20150817,000000,8.74102,8.80036,8.68247,8.79224,18500417.615299,0
+CSX.US,D,20150818,000000,8.79521,8.81204,8.753,8.7743,15339263.85754,0
+CSX.US,D,20150819,000000,8.69129,8.73538,8.53645,8.56726,21671032.819534,0
+CSX.US,D,20150820,000000,8.42351,8.54913,8.39805,8.40092,24862237.49606,0
+CSX.US,D,20150821,000000,8.31404,8.37458,8.1072,8.11027,33673253.690533,0
+CSX.US,D,20150824,000000,7.32914,7.98386,7.2489,7.78138,58284812.822051,0
+CSX.US,D,20150825,000000,8.01546,8.02408,7.4913,7.49696,44274814.057569,0
+CSX.US,D,20150826,000000,7.74075,7.82901,7.58542,7.81159,52561894.451712,0
+CSX.US,D,20150827,000000,7.95454,8.20439,7.90352,8.19913,46688046.174641,0
+CSX.US,D,20150828,000000,8.17309,8.3089,8.12958,8.29245,33381038.03152,0
+CSX.US,D,20150831,000000,8.23499,8.25262,8.14246,8.16684,20590349.491815,0
+CSX.US,D,20150901,000000,7.96048,8.03755,7.92779,7.97277,26323344.05534,0
+CSX.US,D,20150902,000000,8.07471,8.10928,7.91601,8.04974,20663775.888563,0
+CSX.US,D,20150903,000000,8.07154,8.20171,8.05866,8.13582,27001623.675979,0
+CSX.US,D,20150904,000000,8.03755,8.11225,7.9793,8.00803,18069366.105912,0
+CSX.US,D,20150908,000000,8.18734,8.35942,8.16684,8.351,27884421.148417,0
+CSX.US,D,20150909,000000,8.40221,8.53576,8.27066,8.29572,35040010.257354,0
+CSX.US,D,20150910,000000,8.30632,8.38785,8.29245,8.35625,26315983.245811,0
+CSX.US,D,20150911,000000,8.36893,8.54814,8.36279,8.50019,41389584.666314,0
+CSX.US,D,20150914,000000,8.48821,8.5208,8.41896,8.46819,24410559.16524,0
+CSX.US,D,20150915,000000,8.49702,8.63453,8.47443,8.61649,22165844.363621,0
+CSX.US,D,20150916,000000,8.61025,8.74429,8.60154,8.72427,26743455.294062,0
+CSX.US,D,20150917,000000,8.70605,8.8373,8.66712,8.70278,25032173.069521,0
+CSX.US,D,20150918,000000,8.61966,8.62263,8.31801,8.39934,51013191.028847,0
+CSX.US,D,20150921,000000,8.44015,8.50316,8.36279,8.38171,26282443.715177,0
+CSX.US,D,20150922,000000,8.2766,8.2766,8.07471,8.13285,33792751.76963,0
+CSX.US,D,20150923,000000,8.14811,8.17309,7.89114,7.92779,46798502.732765,0
+CSX.US,D,20150924,000000,7.832,7.92125,7.76076,7.87152,29332620.045679,0
+CSX.US,D,20150925,000000,7.96633,8.04072,7.88895,7.91016,27100861.359021,0
+CSX.US,D,20150928,000000,7.89728,7.93353,7.74324,7.75165,34018415.293124,0
+CSX.US,D,20150929,000000,7.76968,7.78118,7.6619,7.7371,40341156.866251,0
+CSX.US,D,20150930,000000,7.85974,8.05272,7.832,8.02309,42675724.621593,0
+CSX.US,D,20151001,000000,8.09165,8.13285,7.96633,8.06203,30285371.45398,0
+CSX.US,D,20151002,000000,7.91313,8.14811,7.88598,8.14533,18966244.205353,0
+CSX.US,D,20151005,000000,8.19645,8.33296,8.1605,8.30107,21500566.282576,0
+CSX.US,D,20151006,000000,8.30404,8.36893,8.24034,8.26183,17703903.729813,0
+CSX.US,D,20151007,000000,8.3393,8.51782,8.32355,8.46235,23076229.730246,0
+CSX.US,D,20151008,000000,8.4461,8.69713,8.4248,8.67633,28346097.945829,0
+CSX.US,D,20151009,000000,8.73269,8.849,8.61025,8.67346,25299048.848996,0
+CSX.US,D,20151012,000000,8.63184,8.64938,8.41569,8.46235,29102062.774984,0
+CSX.US,D,20151013,000000,8.39934,8.42797,8.23737,8.2651,37571379.733388,0
+CSX.US,D,20151014,000000,8.18437,8.30632,8.02012,8.10928,44678657.220817,0
+CSX.US,D,20151015,000000,8.21637,8.35942,8.10452,8.31801,36964871.033959,0
+CSX.US,D,20151016,000000,8.34257,8.36893,8.16982,8.1818,34167272.827123,0
+CSX.US,D,20151019,000000,8.14246,8.17635,8.06827,8.15137,26718544.424954,0
+CSX.US,D,20151020,000000,8.12364,8.33296,8.11225,8.27987,23950685.221069,0
+CSX.US,D,20151021,000000,8.32999,8.37557,8.17873,8.19913,26432976.913439,0
+CSX.US,D,20151022,000000,8.27066,8.47156,8.26183,8.39083,23687028.533967,0
+CSX.US,D,20151023,000000,8.44015,8.5208,8.36893,8.46235,21933157.182325,0
+CSX.US,D,20151026,000000,8.44273,8.48821,8.30404,8.31801,20857907.650229,0
+CSX.US,D,20151027,000000,8.23737,8.26183,7.96633,8.00229,25224632.195232,0
+CSX.US,D,20151028,000000,8.06203,8.21964,8.02012,8.14246,23721547.217817,0
+CSX.US,D,20151029,000000,8.06203,8.17635,8.0437,8.12691,19161711.451251,0
+CSX.US,D,20151030,000000,8.15137,8.19913,8.04974,8.04974,21620337.918913,0
+CSX.US,D,20151102,000000,8.04974,8.20171,8.04072,8.1818,17072134.896314,0
+CSX.US,D,20151103,000000,8.16347,8.2651,8.12691,8.21637,15948035.713162,0
+CSX.US,D,20151104,000000,8.24034,8.28274,8.14811,8.18437,15144462.839604,0
+CSX.US,D,20151105,000000,8.19645,8.24945,8.12067,8.12691,19126178.283916,0
+CSX.US,D,20151106,000000,8.11482,8.16684,8.00803,8.07471,19174789.708005,0
+CSX.US,D,20151109,000000,8.05609,8.47443,7.86528,8.28591,68481927.392365,0
+CSX.US,D,20151110,000000,8.28591,8.44015,8.23499,8.33593,34041538.450539,0
+CSX.US,D,20151111,000000,8.36596,8.42213,8.17635,8.21063,20232275.180023,0
+CSX.US,D,20151112,000000,8.12958,8.24034,8.06203,8.06827,21814464.633397,0
+CSX.US,D,20151113,000000,8.03755,8.1818,8.00803,8.03171,21414140.365104,0
+CSX.US,D,20151116,000000,8.02012,8.14533,7.95454,8.14533,17130580.248876,0
+CSX.US,D,20151117,000000,8.14811,8.22558,7.94206,8.10452,23997154.62132,0
+CSX.US,D,20151118,000000,8.2651,8.48553,8.23737,8.43134,41633665.355172,0
+CSX.US,D,20151119,000000,8.45591,8.83116,8.35625,8.71249,54956560.006845,0
+CSX.US,D,20151120,000000,8.7537,9.10539,8.71576,8.91487,61606772.811338,0
+CSX.US,D,20151123,000000,8.88526,8.92707,8.64938,8.67346,25301393.769529,0
+CSX.US,D,20151124,000000,8.61025,8.70278,8.5834,8.6579,16777520.816644,0
+CSX.US,D,20151125,000000,8.65532,8.68901,8.60124,8.65235,18640729.261548,0
+CSX.US,D,20151127,000000,8.64364,8.7214,8.61609,8.7004,8404715.0538236,0
+CSX.US,D,20151130,000000,8.68901,8.7214,8.52278,8.53199,27892452.223652,0
+CSX.US,D,20151201,000000,8.54437,8.60441,8.45788,8.58282,19531049.053322,0
+CSX.US,D,20151202,000000,8.55408,8.56597,8.20468,8.26243,41995076.863384,0
+CSX.US,D,20151203,000000,8.25015,8.27393,8.01913,8.13255,47419509.965828,0
+CSX.US,D,20151204,000000,7.95879,8.10918,7.86657,8.06133,44413332.944943,0
+CSX.US,D,20151207,000000,8.02735,8.09135,7.78494,7.81228,37431059.002212,0
+CSX.US,D,20151208,000000,7.68924,7.70351,7.49101,7.49994,47409807.264075,0
+CSX.US,D,20151209,000000,7.46664,7.60206,7.39582,7.50618,37775926.858839,0
+CSX.US,D,20151210,000000,7.51242,7.59889,7.39582,7.41304,29947982.510929,0
+CSX.US,D,20151211,000000,7.58978,7.76116,7.3765,7.71906,66995188.21702,0
+CSX.US,D,20151214,000000,7.69489,7.73441,7.50291,7.58978,31257781.634301,0
+CSX.US,D,20151215,000000,7.6828,7.9262,7.66458,7.89025,43686959.741037,0
+CSX.US,D,20151216,000000,7.92879,8.05172,7.78494,7.93196,32120463.060074,0
+CSX.US,D,20151217,000000,7.92293,7.97138,7.6828,7.6828,26455017.955135,0
+CSX.US,D,20151218,000000,7.641,7.65596,7.50291,7.56254,44924472.121247,0
+CSX.US,D,20151221,000000,7.64724,7.67993,7.50945,7.53886,20378375.943475,0
+CSX.US,D,20151222,000000,7.6077,7.75532,7.5777,7.72817,20003688.328994,0
+CSX.US,D,20151223,000000,7.73114,7.91441,7.67072,7.84486,19094212.464479,0
+CSX.US,D,20151224,000000,7.84813,7.92293,7.82249,7.84189,5311518.5669196,0
+CSX.US,D,20151228,000000,7.84813,7.87252,7.75779,7.78494,10278762.825759,0
+CSX.US,D,20151229,000000,7.82704,7.92879,7.80892,7.91729,13690086.192162,0
+CSX.US,D,20151230,000000,7.83862,7.86657,7.76116,7.77334,13761236.310046,0
+CSX.US,D,20151231,000000,7.65338,7.84486,7.65338,7.78762,14743126.106697,0
+CSX.US,D,20160104,000000,7.61434,7.74363,7.52727,7.74037,29849868.330494,0
+CSX.US,D,20160105,000000,7.74363,7.7994,7.56581,7.6616,16836229.632081,0
+CSX.US,D,20160106,000000,7.5244,7.56878,7.25424,7.31448,27165671.20748,0
+CSX.US,D,20160107,000000,7.14953,7.29248,7.08068,7.08901,30649145.043143,0
+CSX.US,D,20160108,000000,7.143,7.15895,7.03254,7.04671,30638791.254974,0
+CSX.US,D,20160111,000000,7.01659,7.13973,6.95675,7.05869,36877515.425651,0
+CSX.US,D,20160112,000000,7.07741,7.24593,6.96567,7.11199,36826184.580159,0
+CSX.US,D,20160113,000000,7.05869,7.17568,6.52731,6.7073,72728478.545383,0
+CSX.US,D,20160114,000000,6.79775,7.13973,6.77091,6.98063,52363853.143239,0
+CSX.US,D,20160115,000000,6.67798,6.85205,6.64767,6.83113,39886080.772832,0
+CSX.US,D,20160119,000000,6.93862,6.99301,6.74356,6.82192,36321497.72071,0
+CSX.US,D,20160120,000000,6.68958,6.77685,6.39931,6.68958,33592933.853263,0
+CSX.US,D,20160121,000000,6.60279,6.84441,6.50026,6.71027,33739651.382297,0
+CSX.US,D,20160122,000000,6.87799,6.96865,6.64005,6.72881,29015985.113037,0
+CSX.US,D,20160125,000000,6.7073,6.75863,6.57535,6.59357,17096102.951915,0
+CSX.US,D,20160126,000000,6.64698,6.7073,6.60578,6.68364,29739681.291864,0
+CSX.US,D,20160127,000000,6.69285,6.80132,6.54107,6.59357,30335487.947599,0
+CSX.US,D,20160128,000000,6.68364,6.75863,6.61211,6.71325,19602693.794995,0
+CSX.US,D,20160129,000000,6.76794,6.91079,6.7619,6.90911,25372729.623693,0
+CSX.US,D,20160201,000000,6.7825,6.8997,6.71494,6.86046,25042177.592729,0
+CSX.US,D,20160202,000000,6.78577,6.80588,6.56059,6.61211,21647795.595816,0
+CSX.US,D,20160203,000000,6.70403,6.7619,6.49442,6.71027,23533192.460118,0
+CSX.US,D,20160204,000000,6.7073,7.0358,6.7073,6.91822,31405736.732244,0
+CSX.US,D,20160205,000000,6.91495,6.97786,6.79974,6.85205,20929062.815295,0
+CSX.US,D,20160208,000000,6.79488,6.9205,6.68661,6.90305,34508526.90178,0
+CSX.US,D,20160209,000000,6.77091,7.18152,6.77091,7.16677,51066236.90662,0
+CSX.US,D,20160210,000000,7.20868,7.31448,7.15568,7.24256,38647622.550805,0
+CSX.US,D,20160211,000000,7.09792,7.18451,6.91336,7.0257,24413661.163001,0
+CSX.US,D,20160212,000000,6.9836,7.26802,6.98063,7.25921,25652384.866776,0
+CSX.US,D,20160216,000000,7.43762,7.49994,7.19353,7.43138,35011162.586661,0
+CSX.US,D,20160217,000000,7.31448,7.55699,7.12725,7.45119,39094640.314211,0
+CSX.US,D,20160218,000000,7.44802,7.52727,7.36728,7.44802,24525203.874588,0
+CSX.US,D,20160219,000000,7.39582,7.47575,7.32686,7.3549,76588106.706478,0
+CSX.US,D,20160222,000000,7.63545,7.71609,7.56581,7.59295,31329003.422164,0
+CSX.US,D,20160223,000000,7.4604,7.62307,7.30982,7.31745,27406120.953953,0
+CSX.US,D,20160224,000000,7.20571,7.41047,7.07741,7.34905,25512854.524226,0
+CSX.US,D,20160225,000000,7.38303,7.46595,7.27069,7.3645,20559630.326212,0
+CSX.US,D,20160226,000000,7.4075,7.50091,7.33825,7.34905,26124011.677835,0
+CSX.US,D,20160229,000000,7.33558,7.4075,7.25861,7.29872,24719851.458207,0
+CSX.US,D,20160301,000000,7.39283,7.545,7.33558,7.44871,42790209.840006,0
+CSX.US,D,20160302,000000,7.60078,7.62535,7.4075,7.42275,82749048.762753,0
+CSX.US,D,20160303,000000,7.42275,7.57343,7.39283,7.52827,80759685.006328,0
+CSX.US,D,20160304,000000,7.5767,7.70955,7.51666,7.62862,31294041.595775,0
+CSX.US,D,20160307,000000,7.62208,7.76275,7.57343,7.72153,23965352.330564,0
+CSX.US,D,20160308,000000,7.63446,7.66091,7.45802,7.46763,25052122.559196,0
+CSX.US,D,20160309,000000,7.48002,7.61297,7.46595,7.58254,24411644.309267,0
+CSX.US,D,20160310,000000,7.6403,7.76116,7.51339,7.64625,28823517.911836,0
+CSX.US,D,20160311,000000,7.74363,7.91561,7.70955,7.89064,26723385.681468,0
+CSX.US,D,20160314,000000,7.91798,7.98554,7.85527,7.91561,35719380.069203,0
+CSX.US,D,20160315,000000,7.852,7.86458,7.74363,7.84556,23765741.34864,0
+CSX.US,D,20160316,000000,7.82447,7.95157,7.78523,7.91561,17147293.48576,0
+CSX.US,D,20160317,000000,7.93314,8.09987,7.89956,8.07024,21246043.984589,0
+CSX.US,D,20160318,000000,8.12027,8.24431,8.07024,8.16982,44720164.232199,0
+CSX.US,D,20160321,000000,8.1818,8.20507,7.99109,8.06034,15942313.218755,0
+CSX.US,D,20160322,000000,7.99109,8.03874,7.95454,7.97306,16448252.788657,0
+CSX.US,D,20160323,000000,7.96663,7.97306,7.80297,7.81853,21121259.487567,0
+CSX.US,D,20160324,000000,7.79089,7.91561,7.71124,7.91244,14294123.791519,0
+CSX.US,D,20160328,000000,7.8735,7.9062,7.68865,7.74611,17101935.474879,0
+CSX.US,D,20160329,000000,7.67923,7.85814,7.56719,7.82774,18772374.897126,0
+CSX.US,D,20160330,000000,7.86458,7.99971,7.83922,7.95157,19756772.133557,0
+CSX.US,D,20160331,000000,7.87846,7.94601,7.76413,7.78523,27507328.047224,0
+CSX.US,D,20160401,000000,7.75195,7.77334,7.6097,7.74611,35121293.096857,0
+CSX.US,D,20160404,000000,7.71866,7.78207,7.56719,7.60702,61516476.715077,0
+CSX.US,D,20160405,000000,7.56422,7.62208,7.47189,7.57343,28061058.369501,0
+CSX.US,D,20160406,000000,7.56165,7.5767,7.3961,7.51339,32516956.517594,0
+CSX.US,D,20160407,000000,7.45505,7.52242,7.3961,7.44307,26458624.67105,0
+CSX.US,D,20160408,000000,7.51944,7.64327,7.45505,7.49794,29347584.938885,0
+CSX.US,D,20160411,000000,7.47675,7.54926,7.3645,7.41671,37365251.830685,0
+CSX.US,D,20160412,000000,7.45188,7.59463,7.42612,7.5554,33100597.446993,0
+CSX.US,D,20160413,000000,7.83071,7.95751,7.57927,7.87053,54209595.311776,0
+CSX.US,D,20160414,000000,7.99109,7.99109,7.79406,7.90283,25310420.14896,0
+CSX.US,D,20160415,000000,7.96663,7.99407,7.79574,7.83922,23063693.540788,0
+CSX.US,D,20160418,000000,7.78207,7.94206,7.74363,7.88183,18575606.487834,0
+CSX.US,D,20160419,000000,7.94206,8.09363,7.91244,7.98554,25334598.167312,0
+CSX.US,D,20160420,000000,7.99407,8.06361,7.93908,8.01784,20756911.529148,0
+CSX.US,D,20160421,000000,8.0327,8.18932,8.012,8.10324,19978940.988566,0
+CSX.US,D,20160422,000000,8.16347,8.351,8.16347,8.32286,39018086.683791,0
+CSX.US,D,20160425,000000,8.28442,8.35328,8.13514,8.20507,20065096.377108,0
+CSX.US,D,20160426,000000,8.19358,8.37517,8.19358,8.35912,24112930.908766,0
+CSX.US,D,20160427,000000,8.32901,8.4569,8.32901,8.41371,17555563.027201,0
+CSX.US,D,20160428,000000,8.34486,8.44699,8.25719,8.27491,23300008.63616,0
+CSX.US,D,20160429,000000,8.17635,8.27224,8.10878,8.24431,32388000.020328,0
+CSX.US,D,20160502,000000,8.24431,8.32584,8.14465,8.27818,20368652.043559,0
+CSX.US,D,20160503,000000,8.10324,8.14465,7.9365,8.02378,29840908.57386,0
+CSX.US,D,20160504,000000,8.00546,8.04786,7.87053,7.91244,17575567.026438,0
+CSX.US,D,20160505,000000,7.92095,8.012,7.86141,7.8735,20285832.842002,0
+CSX.US,D,20160506,000000,7.83665,7.95157,7.81258,7.90947,14576886.079545,0
+CSX.US,D,20160509,000000,7.91561,7.91561,7.76413,7.81575,15988686.722558,0
+CSX.US,D,20160510,000000,7.82774,8.00863,7.82774,7.97306,18762334.034212,0
+CSX.US,D,20160511,000000,7.97306,7.9797,7.82774,7.82774,13762347.699416,0
+CSX.US,D,20160512,000000,7.852,7.87846,7.66685,7.7249,24792557.117435,0
+CSX.US,D,20160513,000000,7.70014,7.74878,7.53748,7.59463,27125099.943552,0
+CSX.US,D,20160516,000000,7.59761,7.69023,7.59463,7.62862,18965557.788668,0
+CSX.US,D,20160517,000000,7.59463,7.82774,7.57512,7.68528,28291538.923036,0
+CSX.US,D,20160518,000000,7.63773,7.852,7.63446,7.78523,25978348.000303,0
+CSX.US,D,20160519,000000,7.67329,7.77334,7.63605,7.7249,20350322.699152,0
+CSX.US,D,20160520,000000,7.73086,7.86598,7.7249,7.80594,17026311.535295,0
+CSX.US,D,20160523,000000,7.77334,7.8219,7.7249,7.73412,14397331.587544,0
+CSX.US,D,20160524,000000,7.73412,7.79406,7.63446,7.6942,22257737.388114,0
+CSX.US,D,20160525,000000,7.71579,7.83071,7.70955,7.80931,15139935.51778,0
+CSX.US,D,20160526,000000,7.79089,7.89698,7.78494,7.84903,11331173.861478,0
+CSX.US,D,20160527,000000,7.86458,7.89084,7.81575,7.88232,18906855.029847,0
+CSX.US,D,20160531,000000,7.9163,8.08669,7.89084,8.04657,26432657.931567,0
+CSX.US,D,20160601,000000,7.97109,8.0009,7.87647,7.98386,18314297.749576,0
+CSX.US,D,20160602,000000,7.93413,8.05609,7.93413,8.0434,15843222.913414,0
+CSX.US,D,20160603,000000,8.0434,8.14405,7.97435,8.11057,14959935.864368,0
+CSX.US,D,20160606,000000,8.12523,8.15991,7.98911,8.06897,24300661.834829,0
+CSX.US,D,20160607,000000,8.13117,8.1504,8.02804,8.05906,20409558.440341,0
+CSX.US,D,20160608,000000,8.05609,8.30007,8.02804,8.21994,23535287.040448,0
+CSX.US,D,20160609,000000,8.2021,8.25719,8.10224,8.23569,16015532.681062,0
+CSX.US,D,20160610,000000,8.12196,8.19645,8.10057,8.15367,12412668.775985,0
+CSX.US,D,20160613,000000,8.14722,8.21102,8.08669,8.0959,19823438.335379,0
+CSX.US,D,20160614,000000,8.08095,8.17576,7.98911,8.03399,18180851.279629,0
+CSX.US,D,20160615,000000,8.07798,8.16288,8.02507,8.03399,16943379.276872,0
+CSX.US,D,20160616,000000,7.96465,8.05906,7.87092,8.0434,16709159.771267,0
+CSX.US,D,20160617,000000,8.05272,8.18397,8.01032,8.14405,25259372.955069,0
+CSX.US,D,20160620,000000,8.24431,8.34554,8.21994,8.21994,20078803.512679,0
+CSX.US,D,20160621,000000,8.13781,8.17079,8.0224,8.10779,24730588.832171,0
+CSX.US,D,20160622,000000,8.1282,8.16445,8.07223,8.08669,14130623.374495,0
+CSX.US,D,20160623,000000,8.16912,8.23569,8.15703,8.21994,10221680.212207,0
+CSX.US,D,20160624,000000,7.87647,8.01943,7.7671,7.82447,26454605.095687,0
+CSX.US,D,20160627,000000,7.7364,7.78791,7.43821,7.45258,30661037.21224,0
+CSX.US,D,20160628,000000,7.53588,7.65298,7.49894,7.64199,24533913.291019,0
+CSX.US,D,20160629,000000,7.72749,7.832,7.6936,7.81853,15723031.351575,0
+CSX.US,D,20160630,000000,7.83368,7.94007,7.68766,7.94007,25092933.059528,0
+CSX.US,D,20160701,000000,7.94958,8.08095,7.94641,7.98069,14558040.913187,0
+CSX.US,D,20160705,000000,7.92809,7.95524,7.77305,7.81575,20560215.799269,0
+CSX.US,D,20160706,000000,7.76373,7.91016,7.71222,7.90679,14937990.719121,0
+CSX.US,D,20160707,000000,7.88895,7.98911,7.85557,7.87915,13649030.398808,0
+CSX.US,D,20160708,000000,7.98386,8.1282,7.9371,8.07798,27227374.010995,0
+CSX.US,D,20160711,000000,8.07798,8.18734,8.07223,8.11939,19163807.041018,0
+CSX.US,D,20160712,000000,8.21419,8.27521,8.15991,8.22618,26511509.039014,0
+CSX.US,D,20160713,000000,8.27264,8.67692,8.14722,8.58866,68824408.94157,0
+CSX.US,D,20160714,000000,8.60965,8.9545,8.52743,8.84474,59868221.674481,0
+CSX.US,D,20160715,000000,8.84474,8.85355,8.64106,8.68346,27300091.783459,0
+CSX.US,D,20160718,000000,8.72587,8.72914,8.6378,8.6678,21512724.942858,0
+CSX.US,D,20160719,000000,8.60411,8.6478,8.55636,8.61609,16782575.064216,0
+CSX.US,D,20160720,000000,8.64106,8.72289,8.5623,8.71407,17391382.25011,0
+CSX.US,D,20160721,000000,8.64711,8.71675,8.59203,8.62829,14516609.609526,0
+CSX.US,D,20160722,000000,8.64978,8.68019,8.60965,8.67107,12925347.342652,0
+CSX.US,D,20160725,000000,8.65859,8.68019,8.58539,8.6378,15748379.306604,0
+CSX.US,D,20160726,000000,8.6378,8.74973,8.62829,8.74359,16293530.429733,0
+CSX.US,D,20160727,000000,8.75924,8.7746,8.53387,8.58866,28759968.849321,0
+CSX.US,D,20160728,000000,8.56527,8.68346,8.53387,8.63155,14564658.777595,0
+CSX.US,D,20160729,000000,8.62233,8.65572,8.56369,8.6253,11982487.400693,0
+CSX.US,D,20160801,000000,8.6253,8.65859,8.52407,8.54308,14962614.908319,0
+CSX.US,D,20160802,000000,8.48256,8.5307,8.36011,8.42063,18404842.167167,0
+CSX.US,D,20160803,000000,8.44857,8.60965,8.42649,8.58222,16239658.833064,0
+CSX.US,D,20160804,000000,8.52743,8.58222,8.49445,8.53972,11820100.391913,0
+CSX.US,D,20160805,000000,8.61282,8.74329,8.5623,8.71675,14756546.562357,0
+CSX.US,D,20160808,000000,8.68931,8.79322,8.66156,8.67107,14397220.54955,0
+CSX.US,D,20160809,000000,8.69584,8.71675,8.58866,8.60411,10764348.122029,0
+CSX.US,D,20160810,000000,8.6253,8.63155,8.50643,8.52407,10670890.471265,0
+CSX.US,D,20160811,000000,8.52407,8.60252,8.5098,8.54942,14195472.590971,0
+CSX.US,D,20160812,000000,8.51257,8.56527,8.48651,8.54308,10631184.294249,0
+CSX.US,D,20160815,000000,8.54942,8.61946,8.52407,8.52743,13524985.818597,0
+CSX.US,D,20160816,000000,8.52148,8.55606,8.49732,8.51584,11504438.555868,0
+CSX.US,D,20160817,000000,8.5098,8.58222,8.46918,8.57984,12586142.423691,0
+CSX.US,D,20160818,000000,8.56795,8.72914,8.5623,8.72914,22739097.184016,0
+CSX.US,D,20160819,000000,8.69842,8.753,8.67692,8.72914,14567288.359167,0
+CSX.US,D,20160822,000000,8.70436,8.70436,8.62829,8.66156,10046749.947914,0
+CSX.US,D,20160823,000000,8.71407,8.74973,8.64711,8.68663,8991219.7540171,0
+CSX.US,D,20160824,000000,8.67404,8.70179,8.64711,8.67107,13296153.674545,0
+CSX.US,D,20160825,000000,8.67107,8.67404,8.5307,8.53972,15390737.033551,0
+CSX.US,D,20160826,000000,8.57984,8.64978,8.52407,8.58222,15021620.49803,0
+CSX.US,D,20160829,000000,8.62263,8.80363,8.57667,8.69644,21590265.801981,0
+CSX.US,D,20160830,000000,8.69911,8.74776,8.67761,8.73011,15305030.844164,0
+CSX.US,D,20160831,000000,8.69911,8.73011,8.6474,8.66513,15997959.404446,0
+CSX.US,D,20160901,000000,8.69317,8.69644,8.55903,8.63482,11894069.865394,0
+CSX.US,D,20160902,000000,8.66216,8.71645,8.61649,8.62263,8097398.2277038,0
+CSX.US,D,20160906,000000,8.61966,8.66216,8.5837,8.61649,13754600.275784,0
+CSX.US,D,20160907,000000,8.66216,8.83076,8.64136,8.82779,24314232.696499,0
+CSX.US,D,20160908,000000,8.78827,8.8803,8.75103,8.87099,18926432.037527,0
+CSX.US,D,20160909,000000,8.77589,8.81828,8.54596,8.54596,25413721.822561,0
+CSX.US,D,20160912,000000,8.57984,8.84017,8.5524,8.785,33173308.153403,0
+CSX.US,D,20160913,000000,8.73568,8.849,8.70535,8.76054,33048103.730878,0
+CSX.US,D,20160914,000000,8.73568,8.94479,8.71903,8.87099,29966027.194299,0
+CSX.US,D,20160915,000000,8.88328,8.98362,8.8066,8.95679,28820588.527681,0
+CSX.US,D,20160916,000000,8.92637,9.01038,8.84603,8.9864,33026487.661866,0
+CSX.US,D,20160919,000000,9.02731,9.06615,8.94796,8.96887,12996990.065452,0
+CSX.US,D,20160920,000000,9.04009,9.0492,8.91329,8.91656,18229335.514744,0
+CSX.US,D,20160921,000000,8.95966,9.11944,8.95054,9.10339,20027163.779678,0
+CSX.US,D,20160922,000000,9.17641,9.22624,9.05773,9.06071,16118660.731619,0
+CSX.US,D,20160923,000000,9.00216,9.10339,8.98362,9.0815,15395791.281125,0
+CSX.US,D,20160926,000000,9.0183,9.16937,9.00552,9.10339,21456337.830919,0
+CSX.US,D,20160927,000000,9.11944,9.16263,9.06645,9.07853,14443888.808755,0
+CSX.US,D,20160928,000000,9.11944,9.20761,9.06812,9.19493,13751909.118597,0
+CSX.US,D,20160929,000000,9.21078,9.26319,9.12906,9.18869,21322573.388537,0
+CSX.US,D,20160930,000000,9.24259,9.37444,9.19493,9.34631,20975575.621309,0
+CSX.US,D,20161003,000000,9.29311,9.34631,9.26319,9.32422,12966088.19188,0
+CSX.US,D,20161004,000000,9.33957,9.39307,9.23932,9.24873,17292837.040374,0
+CSX.US,D,20161005,000000,9.30271,9.42902,9.26576,9.40883,15198441.43652,0
+CSX.US,D,20161006,000000,9.43299,9.54691,9.37533,9.51819,42117555.807888,0
+CSX.US,D,20161007,000000,9.48946,9.54493,9.44388,9.51422,33169542.955989,0
+CSX.US,D,20161010,000000,9.53007,9.59545,9.42803,9.44685,28806905.618582,0
+CSX.US,D,20161011,000000,9.44091,9.44388,9.28499,9.3366,30614983.699745,0
+CSX.US,D,20161012,000000,9.32422,9.32807,9.22624,9.25754,37324883.463454,0
+CSX.US,D,20161013,000000,9.38414,9.58555,9.27171,9.54493,46449618.329085,0
+CSX.US,D,20161014,000000,9.63706,9.72127,9.50134,9.5063,31062144.803105,0
+CSX.US,D,20161017,000000,9.50828,9.56078,9.44388,9.50134,20173695.572433,0
+CSX.US,D,20161018,000000,9.60734,9.63508,9.48352,9.50332,19925539.789215,0
+CSX.US,D,20161019,000000,9.34928,9.58753,9.34928,9.52016,19446236.215064,0
+CSX.US,D,20161020,000000,9.44685,9.48054,9.26051,9.29311,41269944.256697,0
+CSX.US,D,20161021,000000,9.22951,9.31143,9.20464,9.28072,23235418.844815,0
+CSX.US,D,20161024,000000,9.36354,9.40593,9.30866,9.31826,27805811.296247,0
+CSX.US,D,20161025,000000,9.28984,9.50431,9.24279,9.45379,28121176.358018,0
+CSX.US,D,20161026,000000,9.43496,9.44685,9.29647,9.30866,28380669.120366,0
+CSX.US,D,20161027,000000,9.31529,9.33363,9.26051,9.28667,18996052.85941,0
+CSX.US,D,20161028,000000,9.26051,9.39999,9.19493,9.27736,22119802.964362,0
+CSX.US,D,20161031,000000,9.33363,9.45676,9.30866,9.34928,19155560.955851,0
+CSX.US,D,20161101,000000,9.38711,9.42605,9.23932,9.31826,21408524.870946,0
+CSX.US,D,20161102,000000,9.35522,9.4627,9.32422,9.41911,35439898.449164,0
+CSX.US,D,20161103,000000,9.45676,9.56276,9.38711,9.53898,39189902.837087,0
+CSX.US,D,20161104,000000,9.48054,9.61527,9.47361,9.47361,30471019.912949,0
+CSX.US,D,20161107,000000,9.59248,9.82627,9.59248,9.82033,34109335.22102,0
+CSX.US,D,20161108,000000,9.8233,9.84807,9.69254,9.82627,33664029.461587,0
+CSX.US,D,20161109,000000,9.9293,10.5029,9.92534,10.382,75153710.841237,0
+CSX.US,D,20161110,000000,10.4355,10.6486,10.3999,10.5802,49512786.104818,0
+CSX.US,D,20161111,000000,10.4811,10.6059,10.4355,10.596,39363171.569224,0
+CSX.US,D,20161114,000000,10.6396,10.7614,10.5851,10.6574,36232451.306593,0
+CSX.US,D,20161115,000000,10.6178,10.6554,10.4118,10.5802,31592394.627517,0
+CSX.US,D,20161116,000000,10.5643,10.5643,10.3672,10.3791,39406165.480281,0
+CSX.US,D,20161117,000000,10.3899,10.4454,10.3553,10.4058,35275617.737879,0
+CSX.US,D,20161118,000000,10.385,10.4593,10.3632,10.4187,27982385.93228,0
+CSX.US,D,20161121,000000,10.4217,10.6653,10.4217,10.6059,23390844.780843,0
+CSX.US,D,20161122,000000,10.6059,10.7437,10.599,10.7317,27983537.699102,0
+CSX.US,D,20161123,000000,10.7357,10.7902,10.6723,10.704,17034645.441421,0
+CSX.US,D,20161125,000000,10.7258,10.7931,10.6733,10.7812,8020572.0494828,0
+CSX.US,D,20161128,000000,10.7168,10.7644,10.6198,10.6793,20679746.180328,0
+CSX.US,D,20161129,000000,10.6693,10.8378,10.6198,10.7228,15621246.86074,0
+CSX.US,D,20161130,000000,10.9002,11.1161,10.8872,11.0289,34198445.229624,0
+CSX.US,D,20161201,000000,11.1111,11.3529,11.0983,11.2785,36805136.823785,0
+CSX.US,D,20161202,000000,11.2974,11.3003,11.1438,11.2349,48499348.39536,0
+CSX.US,D,20161205,000000,11.3003,11.3112,11.1795,11.2498,39003032.960191,0
+CSX.US,D,20161206,000000,11.1607,11.2102,11.0389,11.1043,38803933.762472,0
+CSX.US,D,20161207,000000,11.0993,11.443,11.0457,11.437,40829713.943,0
+CSX.US,D,20161208,000000,11.437,11.4936,11.3291,11.4638,21332536.524857,0
+CSX.US,D,20161209,000000,11.4579,11.5233,11.3717,11.4807,18101421.765181,0
+CSX.US,D,20161212,000000,11.4807,11.5114,11.2746,11.4033,19728632.077712,0
+CSX.US,D,20161213,000000,11.4063,11.455,11.2845,11.4093,23892292.359194,0
+CSX.US,D,20161214,000000,11.3974,11.4252,11.2261,11.2349,23986324.379215,0
+CSX.US,D,20161215,000000,11.2161,11.3955,11.1181,11.2945,22676077.066125,0
+CSX.US,D,20161216,000000,11.2716,11.3043,11.0517,11.1013,31609597.441008,0
+CSX.US,D,20161219,000000,11.1379,11.1815,11.0774,11.1577,14010758.87002,0
+CSX.US,D,20161220,000000,11.2161,11.2845,11.1974,11.2785,13481111.679082,0
+CSX.US,D,20161221,000000,11.2785,11.3489,11.2409,11.2409,14634147.363323,0
+CSX.US,D,20161222,000000,11.2072,11.3043,11.1577,11.3003,14673302.388116,0
+CSX.US,D,20161223,000000,11.3003,11.338,11.2578,11.2865,6646046.8608655,0
+CSX.US,D,20161227,000000,11.334,11.3945,11.2815,11.3529,8276474.2468971,0
+CSX.US,D,20161228,000000,11.3409,11.4014,11.2409,11.2469,11004224.508682,0
+CSX.US,D,20161229,000000,11.2746,11.2845,11.135,11.1577,11180602.304635,0
+CSX.US,D,20161230,000000,11.1944,11.2102,11.024,11.0676,17707497.323055,0
+CSX.US,D,20170103,000000,11.132,11.2845,10.9616,11.0547,21003463.318079,0
+CSX.US,D,20170104,000000,11.1043,11.3073,11.0745,11.2815,21747996.281092,0
+CSX.US,D,20170105,000000,11.2132,11.5114,11.2102,11.3945,34698759.211004,0
+CSX.US,D,20170106,000000,11.3073,11.6184,11.0774,11.555,38617487.848823,0
+CSX.US,D,20170109,000000,11.5708,11.5955,11.3906,11.3945,23605664.939559,0
+CSX.US,D,20170110,000000,11.3618,11.5708,11.3291,11.5233,25794371.167853,0
+CSX.US,D,20170111,000000,11.4926,11.7383,11.4926,11.7164,31525142.952638,0
+CSX.US,D,20170112,000000,11.7224,11.8244,11.6422,11.8214,26228975.893029,0
+CSX.US,D,20170113,000000,11.77,11.9552,11.7353,11.9502,41415562.509596,0
+CSX.US,D,20170117,000000,11.9344,11.9502,11.6629,11.7323,58347652.250845,0
+CSX.US,D,20170118,000000,11.2528,11.5174,11.1508,11.3589,62332704.891578,0
+CSX.US,D,20170119,000000,13.3144,14.0484,13.138,14.0167,319073542.99668,0
+CSX.US,D,20170120,000000,13.7057,13.7671,13.2054,13.6532,145865336.66076,0
+CSX.US,D,20170123,000000,13.7552,14.1881,13.7374,14.1732,71215177.063135,0
+CSX.US,D,20170124,000000,14.1326,14.5606,14.1248,14.3803,52629004.805507,0
+CSX.US,D,20170125,000000,14.5498,14.736,14.4447,14.7191,56827917.631032,0
+CSX.US,D,20170126,000000,14.7191,15.1312,14.6497,14.9688,57787406.017225,0
+CSX.US,D,20170127,000000,15.0391,15.0708,14.6824,14.8014,40668369.681922,0
+CSX.US,D,20170130,000000,14.723,14.8113,14.3912,14.6279,48548763.330748,0
+CSX.US,D,20170131,000000,14.4665,14.6279,14.1852,14.2882,56811587.979943,0
+CSX.US,D,20170201,000000,14.3377,14.5338,14.2941,14.5031,37096293.584116,0
+CSX.US,D,20170202,000000,14.3803,14.4517,14.198,14.2634,32666857.80873,0
+CSX.US,D,20170203,000000,14.2426,14.4625,14.2169,14.411,27516607.795166,0
+CSX.US,D,20170206,000000,14.3377,14.5556,14.3377,14.5556,25643855.130007,0
+CSX.US,D,20170207,000000,14.5586,14.8727,14.5586,14.6854,45446193.218325,0
+CSX.US,D,20170208,000000,14.6547,14.8014,14.4625,14.7697,24549506.053606,0
+CSX.US,D,20170209,000000,14.8141,14.8301,14.6399,14.7073,19329375.793028,0
+CSX.US,D,20170210,000000,14.9371,15.0708,14.6022,14.7132,49948019.708811,0
+CSX.US,D,20170213,000000,14.8181,14.9232,14.7083,14.7557,20599934.08952,0
+CSX.US,D,20170214,000000,14.6696,14.8468,14.6656,14.7834,20229100.502847,0
+CSX.US,D,20170215,000000,14.4724,14.737,14.4011,14.5795,38125925.680198,0
+CSX.US,D,20170216,000000,14.6369,14.6943,14.2357,14.6883,56417017.498582,0
+CSX.US,D,20170217,000000,14.6399,14.9786,14.6279,14.9489,34875251.07326,0
+CSX.US,D,20170221,000000,14.9459,15.0926,14.9162,15.0638,22672878.162478,0
+CSX.US,D,20170222,000000,15.0272,15.0272,14.7924,14.9034,24204290.950891,0
+CSX.US,D,20170223,000000,14.9619,15.0005,14.6459,14.7557,24018972.577594,0
+CSX.US,D,20170224,000000,14.723,14.9916,14.7073,14.9886,23890399.666123,0
+CSX.US,D,20170227,000000,14.9262,15.0887,14.8361,15.0589,23998152.953824,0
+CSX.US,D,20170228,000000,15.2808,15.3343,14.9529,15.0123,19517005.775461,0
+CSX.US,D,20170301,000000,15.2105,15.3928,15.1976,15.2145,27002297.979431,0
+CSX.US,D,20170302,000000,15.2145,15.2293,14.9856,15.0133,26251236.99184,0
+CSX.US,D,20170303,000000,15.0014,15.3432,14.9102,15.2977,36904306.874595,0
+CSX.US,D,20170306,000000,15.1847,15.4383,15.1352,15.3928,36039619.698885,0
+CSX.US,D,20170307,000000,15.366,15.5533,14.9549,14.9756,56527482.132196,0
+CSX.US,D,20170308,000000,14.9351,15.046,14.6913,14.729,36189001.130326,0
+CSX.US,D,20170309,000000,14.741,14.9044,14.6785,14.7102,34089329.202913,0
+CSX.US,D,20170310,000000,14.8538,14.8737,14.6973,14.7766,22621566.496275,0
+CSX.US,D,20170313,000000,14.8478,14.9648,14.7994,14.8638,55607609.07375,0
+CSX.US,D,20170314,000000,14.8448,14.8985,14.6547,14.7864,15672915.867392,0
+CSX.US,D,20170315,000000,14.8737,14.8955,14.723,14.8241,28230368.092453,0
+CSX.US,D,20170316,000000,14.8083,14.8638,14.6785,14.7161,24603785.462542,0
+CSX.US,D,20170317,000000,14.7834,14.7864,14.4932,14.4932,46773785.675426,0
+CSX.US,D,20170320,000000,14.5171,14.5903,14.3793,14.4932,22336023.211232,0
+CSX.US,D,20170321,000000,14.5428,14.5428,14.0385,14.1029,56041880.684945,0
+CSX.US,D,20170322,000000,14.1089,14.4407,14.0455,14.3605,29062359.626277,0
+CSX.US,D,20170323,000000,14.3456,14.4258,14.2208,14.2555,19312003.394237,0
+CSX.US,D,20170324,000000,14.299,14.4675,14.2317,14.3199,17924951.101088,0
+CSX.US,D,20170327,000000,14.1832,14.3773,14.0742,14.2862,17323342.205478,0
+CSX.US,D,20170328,000000,14.2862,14.7043,14.2862,14.6359,23112575.493806,0
+CSX.US,D,20170329,000000,14.5853,14.621,14.4864,14.617,10919606.491632,0
+CSX.US,D,20170330,000000,14.6042,14.7439,14.5952,14.6359,13183148.289755,0
+CSX.US,D,20170331,000000,14.5606,14.6785,14.3853,14.3912,17316204.481373,0
+CSX.US,D,20170403,000000,14.4258,14.5428,14.3357,14.4061,20975274.80929,0
+CSX.US,D,20170404,000000,14.4061,14.6269,14.3763,14.621,9955775.5104571,0
+CSX.US,D,20170405,000000,14.6874,14.8915,14.5021,14.5765,14946340.776227,0
+CSX.US,D,20170406,000000,14.621,14.8151,14.5943,14.7498,13616374.124939,0
+CSX.US,D,20170407,000000,14.7043,14.8211,14.5903,14.6636,18191449.351385,0
+CSX.US,D,20170410,000000,14.7161,14.8161,14.6726,14.741,17417940.519267,0
+CSX.US,D,20170411,000000,14.6726,14.7102,14.3734,14.5952,19971727.556737,0
+CSX.US,D,20170412,000000,14.6913,14.6913,14.3149,14.3456,17355274.713517,0
+CSX.US,D,20170413,000000,14.3357,14.5269,14.2337,14.3516,14572654.522559,0
+CSX.US,D,20170417,000000,14.4258,14.6112,14.3427,14.6012,12059775.900742,0
+CSX.US,D,20170418,000000,14.5111,14.6359,14.3833,14.416,16480051.041668,0
+CSX.US,D,20170419,000000,14.5239,14.6299,14.4318,14.5081,19716751.012414,0
+CSX.US,D,20170420,000000,15.5186,15.8533,15.26,15.3214,74394023.210992,0
+CSX.US,D,20170421,000000,15.4056,15.7058,15.3036,15.6968,48605962.029474,0
+CSX.US,D,20170424,000000,15.9148,15.9713,15.4789,15.4968,36217376.38483,0
+CSX.US,D,20170425,000000,15.5156,15.7969,15.4889,15.7485,35899341.364034,0
+CSX.US,D,20170426,000000,15.786,15.9416,15.6524,15.7028,26479684.540659,0
+CSX.US,D,20170427,000000,15.7028,15.9604,15.6721,15.8436,25418314.757743,0
+CSX.US,D,20170428,000000,15.9217,15.9435,15.6908,15.7178,21382082.686964,0
+CSX.US,D,20170501,000000,15.7255,15.9435,15.7235,15.9277,25142752.778874,0
+CSX.US,D,20170502,000000,16.0059,16.0059,15.7969,15.9187,21566712.624702,0
+CSX.US,D,20170503,000000,15.9307,15.9644,15.8286,15.9277,14898585.354123,0
+CSX.US,D,20170504,000000,15.9495,16.0298,15.887,15.9901,19270738.647568,0
+CSX.US,D,20170505,000000,16.0089,16.2308,15.9713,16.2308,21832196.391513,0
+CSX.US,D,20170508,000000,16.2308,16.2764,16.003,16.0178,21587157.747601,0
+CSX.US,D,20170509,000000,15.9812,16.1407,15.9713,16.0178,14075721.14336,0
+CSX.US,D,20170510,000000,16.0258,16.0535,15.9277,15.9901,14551603.737876,0
+CSX.US,D,20170511,000000,15.9217,16.1754,15.8743,16.1189,28710306.602039,0
+CSX.US,D,20170512,000000,16.0961,16.215,16.0089,16.1189,12410681.195903,0
+CSX.US,D,20170515,000000,16.109,16.1595,15.8573,15.8713,28100023.620269,0
+CSX.US,D,20170516,000000,15.9367,15.9584,15.7355,15.8039,30661282.505262,0
+CSX.US,D,20170517,000000,15.6187,15.6364,15.1976,15.2937,33453772.9644,0
+CSX.US,D,20170518,000000,15.1471,15.6424,15.0787,15.5285,34220107.732707,0
+CSX.US,D,20170519,000000,15.5056,15.7543,15.4968,15.576,21717351.813776,0
+CSX.US,D,20170522,000000,15.6524,15.9277,15.6067,15.9089,23487813.251073,0
+CSX.US,D,20170523,000000,15.897,16.1189,15.7909,16.0148,28949008.004834,0
+CSX.US,D,20170524,000000,16.0298,16.2308,16.0298,16.1783,21415227.528004,0
+CSX.US,D,20170525,000000,15.9841,16.7093,15.9841,16.6301,22969928.011949,0
+CSX.US,D,20170526,000000,16.6419,16.8272,16.5915,16.746,34710648.351792,0
+CSX.US,D,20170530,000000,16.752,16.8847,16.6984,16.8243,24565367.326251,0
+CSX.US,D,20170531,000000,16.8618,16.8897,16.6786,16.8084,32838730.490458,0
+CSX.US,D,20170601,000000,16.8213,16.9828,16.733,16.9402,25509042.892743,0
+CSX.US,D,20170602,000000,17.0016,17.0877,16.8678,16.9243,17245033.165327,0
+CSX.US,D,20170605,000000,16.9402,17.0679,16.6776,16.7667,25428419.215147,0
+CSX.US,D,20170606,000000,16.7856,16.8897,16.733,16.742,19528932.265393,0
+CSX.US,D,20170607,000000,16.7143,16.749,16.5399,16.6856,25347541.159602,0
+CSX.US,D,20170608,000000,16.7203,16.749,16.6043,16.6826,17068785.586657,0
+CSX.US,D,20170609,000000,16.7013,16.742,16.2507,16.4607,27713656.82775,0
+CSX.US,D,20170612,000000,16.4706,16.6132,16.2883,16.6072,22804612.628452,0
+CSX.US,D,20170613,000000,16.5528,16.741,16.5241,16.7173,14306152.234517,0
+CSX.US,D,20170614,000000,16.7777,16.7896,16.419,16.5014,19103018.786794,0
+CSX.US,D,20170615,000000,16.3072,16.5676,16.2972,16.5369,20047105.193862,0
+CSX.US,D,20170616,000000,16.4607,16.4954,16.2883,16.3666,35194832.550473,0
+CSX.US,D,20170619,000000,16.4458,16.6549,16.3666,16.5271,36272618.796,0
+CSX.US,D,20170620,000000,16.4667,16.4667,16.1496,16.1764,22940076.961569,0
+CSX.US,D,20170621,000000,16.2219,16.2507,16.0625,16.1951,13972820.215972,0
+CSX.US,D,20170622,000000,16.1734,16.3576,16.1199,16.3229,13642635.619822,0
+CSX.US,D,20170623,000000,16.3032,16.4637,16.2288,16.3389,72913147.851136,0
+CSX.US,D,20170626,000000,16.4755,16.6786,16.3853,16.4824,15359317.319154,0
+CSX.US,D,20170627,000000,16.4854,16.6419,16.433,16.5458,28708784.372092,0
+CSX.US,D,20170628,000000,16.6638,16.9599,16.5765,16.9372,18694427.235171,0
+CSX.US,D,20170629,000000,16.9312,16.9867,16.6043,16.7013,21084409.005855,0
+CSX.US,D,20170630,000000,16.9897,17.0233,16.7549,16.9332,18931061.312416,0
+CSX.US,D,20170703,000000,16.9897,17.0679,16.8778,16.9085,11214353.816894,0
+CSX.US,D,20170705,000000,16.9114,17.163,16.9085,17.0947,14835470.349219,0
+CSX.US,D,20170706,000000,16.9521,17.0877,16.8926,16.9402,15448023.553236,0
+CSX.US,D,20170707,000000,16.9808,17.1531,16.8718,17.0204,13181775.45638,0
+CSX.US,D,20170710,000000,16.9579,17.1373,16.8807,17.0333,15993489.620493,0
+CSX.US,D,20170711,000000,17.0145,17.0263,16.733,16.7984,14682730.523196,0
+CSX.US,D,20170712,000000,16.9808,17.2027,16.9372,17.1254,14036179.504461,0
+CSX.US,D,20170713,000000,17.1036,17.2146,17.0045,17.0145,8859448.9483359,0
+CSX.US,D,20170714,000000,17.0679,17.1274,17.0204,17.0927,12667119.403994,0
+CSX.US,D,20170717,000000,17.0679,17.0679,16.8718,16.9481,12594925.528972,0
+CSX.US,D,20170718,000000,16.9085,17.0174,16.8054,16.955,24288883.732035,0
+CSX.US,D,20170719,000000,16.4607,16.4924,15.7255,16.0961,96547242.55476,0
+CSX.US,D,20170720,000000,16.0981,16.1764,15.6187,15.786,71947417.110838,0
+CSX.US,D,20170721,000000,15.7415,16.0832,15.6741,16.0367,38593017.093944,0
+CSX.US,D,20170724,000000,15.9941,16.1229,15.6871,15.7702,45100944.804212,0
+CSX.US,D,20170725,000000,15.8187,16.0684,15.7939,16.0011,26877468.057775,0
+CSX.US,D,20170726,000000,15.9654,16.2605,15.7822,16.1546,30545515.302743,0
+CSX.US,D,20170727,000000,16.1644,16.1704,15.3016,15.5146,50107241.125342,0
+CSX.US,D,20170728,000000,15.3194,15.591,15.1609,15.5116,31963047.52509,0
+CSX.US,D,20170731,000000,15.4988,15.5463,15.2917,15.3105,21651082.320421,0
+CSX.US,D,20170801,000000,15.2957,15.3294,15.0223,15.0817,39322985.909963,0
+CSX.US,D,20170802,000000,15.0073,15.0946,14.8915,14.9381,28491061.074565,0
+CSX.US,D,20170803,000000,14.8945,15.2987,14.8945,15.2887,27587095.722835,0
+CSX.US,D,20170804,000000,15.3194,15.3511,15.0906,15.1243,20893778.978727,0
+CSX.US,D,20170807,000000,15.1451,15.4275,15.0341,15.3977,20613193.035372,0
+CSX.US,D,20170808,000000,15.3451,15.584,15.2759,15.5583,23986547.464639,0
+CSX.US,D,20170809,000000,15.5236,15.7345,15.4612,15.7315,21784697.36623,0
+CSX.US,D,20170810,000000,15.6581,15.7515,15.4255,15.4661,22821698.347332,0
+CSX.US,D,20170811,000000,15.5393,15.7415,15.5393,15.5997,15422793.702255,0
+CSX.US,D,20170814,000000,15.7207,15.8099,15.6711,15.7475,19464111.313135,0
+CSX.US,D,20170815,000000,15.7909,15.8683,15.7118,15.8653,17757464.4201,0
+CSX.US,D,20170816,000000,15.9406,15.9435,15.6187,15.6334,18671609.936958,0
+CSX.US,D,20170817,000000,15.5493,15.6304,15.1639,15.1669,24377786.806196,0
+CSX.US,D,20170818,000000,15.1025,15.2957,14.9439,15.1362,22270630.918026,0
+CSX.US,D,20170821,000000,15.1124,15.1451,14.9292,15.1124,18437885.055142,0
+CSX.US,D,20170822,000000,15.2273,15.5146,15.1956,15.4899,18830951.476408,0
+CSX.US,D,20170823,000000,15.3788,15.4285,15.053,15.1639,16665360.330039,0
+CSX.US,D,20170824,000000,15.2333,15.263,14.9311,15.0143,17636876.149794,0
+CSX.US,D,20170825,000000,15.0253,15.2402,15.0203,15.1579,13833656.2988,0
+CSX.US,D,20170828,000000,15.2055,15.3818,15.1748,15.3641,17785120.955956,0
+CSX.US,D,20170829,000000,15.266,15.5533,15.2362,15.5086,18978220.157664,0
+CSX.US,D,20170830,000000,15.4819,15.7841,15.4225,15.7068,19890583.010009,0
+CSX.US,D,20170831,000000,15.6998,15.8465,15.5126,15.6394,18995438.1127,0
+CSX.US,D,20170901,000000,15.6968,15.7592,15.5026,15.5086,14549952.300083,0
+CSX.US,D,20170905,000000,15.4759,15.4819,15.1689,15.263,25205754.726913,0
+CSX.US,D,20170906,000000,15.3086,15.9971,15.2867,15.6434,30061250.349159,0
+CSX.US,D,20170907,000000,15.6591,16.0713,15.6097,16.0367,27740080.84188,0
+CSX.US,D,20170908,000000,16.0208,16.0615,15.8206,15.9397,18066759.741376,0
+CSX.US,D,20170911,000000,16.0337,16.2368,16.0238,16.2229,18265810.486152,0
+CSX.US,D,20170912,000000,16.217,16.3289,16.1169,16.1773,14078631.348224,0
+CSX.US,D,20170913,000000,16.1951,16.2318,16.0396,16.2229,12578893.661592,0
+CSX.US,D,20170914,000000,16.1506,16.3616,16.101,16.2259,18340430.036612,0
+CSX.US,D,20170915,000000,16.1704,16.3616,16.1576,16.3517,29988287.283673,0
+CSX.US,D,20170918,000000,16.3399,16.417,16.1496,16.1546,17988337.644358,0
+CSX.US,D,20170919,000000,16.1853,16.2576,15.9465,16.1318,20376142.060934,0
+CSX.US,D,20170920,000000,16.1447,16.4617,16.0892,16.4527,14454253.700723,0
+CSX.US,D,20170921,000000,16.4379,16.5161,16.319,16.4647,11851845.1448,0
+CSX.US,D,20170922,000000,16.3735,16.5835,16.3052,16.5448,12183443.96121,0
+CSX.US,D,20170925,000000,16.5261,16.6291,16.4111,16.6152,13355415.661077,0
+CSX.US,D,20170926,000000,16.6192,16.748,16.5458,16.6945,16221790.801048,0
+CSX.US,D,20170927,000000,16.7579,16.8955,16.7163,16.7707,16114152.589085,0
+CSX.US,D,20170928,000000,16.7163,16.849,16.7004,16.7301,14602384.440583,0
+CSX.US,D,20170929,000000,16.7163,16.9164,16.5745,16.9025,14701050.782676,0
+CSX.US,D,20171002,000000,16.4527,16.6569,16.32,16.4438,25923169.18362,0
+CSX.US,D,20171003,000000,16.4141,16.5261,16.1893,16.2388,22215629.762133,0
+CSX.US,D,20171004,000000,16.1981,16.2665,16.0872,16.1447,15478780.067981,0
+CSX.US,D,20171005,000000,16.1734,16.3249,16.0485,16.3111,16153500.416214,0
+CSX.US,D,20171006,000000,16.2824,16.317,16.1347,16.3111,14276114.43842,0
+CSX.US,D,20171009,000000,16.3428,16.4804,16.3111,16.4527,9823205.2312231,0
+CSX.US,D,20171010,000000,16.4745,16.4934,16.3111,16.3239,9670884.3212658,0
+CSX.US,D,20171011,000000,16.2447,16.5448,16.2081,16.5379,14764866.336375,0
+CSX.US,D,20171012,000000,16.5716,16.7797,16.5498,16.6945,16627308.619125,0
+CSX.US,D,20171013,000000,16.745,16.8054,16.434,16.4587,12663568.207077,0
+CSX.US,D,20171016,000000,16.4497,16.6033,16.3913,16.4617,21164212.011736,0
+CSX.US,D,20171017,000000,16.2824,16.9114,16.2318,16.8955,31395184.085122,0
+CSX.US,D,20171018,000000,16.9144,17.1303,16.7004,16.7262,23962620.795926,0
+CSX.US,D,20171019,000000,16.5628,16.8599,16.5111,16.8431,16606599.023913,0
+CSX.US,D,20171020,000000,16.9649,17.1145,16.8589,16.9867,19517988.966421,0
+CSX.US,D,20171023,000000,16.9926,17.062,16.857,16.8618,14490612.586955,0
+CSX.US,D,20171024,000000,16.8748,17.1264,16.8718,16.9272,12830525.943442,0
+CSX.US,D,20171025,000000,16.9748,17.1333,16.423,16.4874,24927218.948691,0
+CSX.US,D,20171026,000000,16.3399,16.4934,15.7889,16.3111,41740985.5947,0
+CSX.US,D,20171027,000000,16.2388,16.5745,16.2011,16.3706,20665383.920595,0
+CSX.US,D,20171030,000000,16.3111,16.3735,15.9792,16.0773,20285876.247763,0
+CSX.US,D,20171031,000000,16.0713,16.0773,15.6998,15.7128,23851022.565343,0
+CSX.US,D,20171101,000000,15.8059,15.8772,15.5056,15.6256,19642174.867715,0
+CSX.US,D,20171102,000000,15.6464,16.0892,15.6067,16.0832,19633368.545399,0
+CSX.US,D,20171103,000000,16.0862,16.1199,15.9435,15.9871,12845278.855023,0
+CSX.US,D,20171106,000000,15.905,15.9684,15.7622,15.9367,14694368.314343,0
+CSX.US,D,20171107,000000,15.9307,16.3339,15.9307,16.1447,17529263.173739,0
+CSX.US,D,20171108,000000,15.9367,16.1576,15.896,16.0426,12506537.267324,0
+CSX.US,D,20171109,000000,15.9495,15.9684,15.6314,15.6494,17509590.269611,0
+CSX.US,D,20171110,000000,15.569,15.6968,15.5056,15.6037,11112905.468347,0
+CSX.US,D,20171113,000000,15.3788,15.569,15.2016,15.4968,15770577.820364,0
+CSX.US,D,20171114,000000,15.4095,15.4602,15.266,15.3918,14185526.615067,0
+CSX.US,D,20171115,000000,15.3481,15.3511,15.0341,15.1501,15875790.356889,0
+CSX.US,D,20171116,000000,15.1758,15.6256,15.0599,15.6167,23008650.998005,0
+CSX.US,D,20171117,000000,15.566,15.6007,15.4225,15.5533,19816985.009087,0
+CSX.US,D,20171120,000000,15.4998,15.5503,15.3611,15.4879,15321339.29709,0
+CSX.US,D,20171121,000000,15.5026,15.6514,15.4402,15.6464,11870596.433583,0
+CSX.US,D,20171122,000000,15.7038,15.9524,15.6197,15.893,14973813.594675,0
+CSX.US,D,20171124,000000,15.8523,15.9901,15.7889,15.8583,7851458.1571731,0
+CSX.US,D,20171127,000000,15.8613,15.9177,15.6464,15.7812,14556100.77661,0
+CSX.US,D,20171128,000000,15.7929,16.2576,15.7158,16.2418,21822220.132521,0
+CSX.US,D,20171129,000000,16.2348,17.1145,16.111,17.0273,35667530.373451,0
+CSX.US,D,20171130,000000,17.0145,17.5672,16.9362,17.4365,46476998.279394,0
+CSX.US,D,20171201,000000,17.275,17.6148,17.1393,17.5583,32204727.774418,0
+CSX.US,D,20171204,000000,17.6564,18.2181,17.6524,17.8248,37372917.489977,0
+CSX.US,D,20171205,000000,17.909,17.9496,17.4186,17.4493,25909549.869007,0
+CSX.US,D,20171206,000000,17.4652,17.6227,17.379,17.3998,18329449.388497,0
+CSX.US,D,20171207,000000,17.3492,17.6524,17.3175,17.5643,15957622.329741,0
+CSX.US,D,20171208,000000,17.6277,17.7495,17.5771,17.6594,12523975.279476,0
+CSX.US,D,20171211,000000,17.6406,17.8248,17.5692,17.8188,20671801.916616,0
+CSX.US,D,20171212,000000,17.8525,17.9526,17.6435,17.8218,17985673.741953,0
+CSX.US,D,20171213,000000,17.9179,18.2508,17.8485,18.0427,21115773.201256,0
+CSX.US,D,20171214,000000,18.0655,18.2409,17.8773,17.9239,22781135.158894,0
+CSX.US,D,20171215,000000,16.2764,16.7619,16.1476,16.5558,159458273.69359,0
+CSX.US,D,20171218,000000,16.1704,16.7974,16.107,16.7619,91324254.580005,0
+CSX.US,D,20171219,000000,16.8678,17.1868,16.7023,17.1571,30923021.263386,0
+CSX.US,D,20171220,000000,17.3117,17.484,17.2017,17.3305,33303204.435868,0
+CSX.US,D,20171221,000000,17.4682,17.5385,17.1442,17.164,29452354.332872,0
+CSX.US,D,20171222,000000,17.1571,17.2938,17.0818,17.2017,18054750.477668,0
+CSX.US,D,20171226,000000,17.2234,17.3156,17.1303,17.161,14031396.795254,0
+CSX.US,D,20171227,000000,17.2294,17.3305,17.1274,17.2463,22105553.761495,0
+CSX.US,D,20171228,000000,17.3147,17.3454,17.0362,17.2017,13782878.624403,0
+CSX.US,D,20171229,000000,17.2017,17.3175,17.1839,17.2106,10025535.63455,0
+CSX.US,D,20180102,000000,17.3998,17.7128,17.2076,17.6177,18802095.730224,0
+CSX.US,D,20180103,000000,17.5643,17.905,17.5326,17.8436,24660840.821314,0
+CSX.US,D,20180104,000000,17.9367,18.128,17.7148,17.7584,18650662.114778,0
+CSX.US,D,20180105,000000,18.01,18.124,17.8011,18.0527,20075664.165775,0
+CSX.US,D,20180108,000000,17.9337,18.4439,17.9337,18.3737,19902127.933017,0
+CSX.US,D,20180109,000000,18.3845,18.6897,18.328,18.5351,18740985.465819,0
+CSX.US,D,20180110,000000,18.4895,18.5351,18.2152,18.2904,20692134.992087,0
+CSX.US,D,20180111,000000,18.335,18.4469,18.2815,18.3567,17458626.858934,0
+CSX.US,D,20180112,000000,18.338,18.5687,18.338,18.5322,15165129.029054,0
+CSX.US,D,20180116,000000,18.7262,18.7769,18.1308,18.1815,32082023.725619,0
+CSX.US,D,20180117,000000,17.8743,18.2092,17.703,18.0427,35081248.758679,0
+CSX.US,D,20180118,000000,18.0497,18.2152,18.013,18.1567,21710165.636728,0
+CSX.US,D,20180119,000000,18.1655,18.1914,17.907,17.9813,23948492.725415,0
+CSX.US,D,20180122,000000,18.022,18.0814,17.8129,18.0567,19183412.312913,0
+CSX.US,D,20180123,000000,17.9655,18.016,17.6316,17.8585,31520868.999326,0
+CSX.US,D,20180124,000000,17.9239,17.9239,17.5583,17.7871,20935345.546852,0
+CSX.US,D,20180125,000000,17.6059,17.7406,17.4751,17.5583,30061568.321595,0
+CSX.US,D,20180126,000000,17.6306,18.1428,17.5643,18.1121,19424851.306964,0
+CSX.US,D,20180129,000000,18.0031,18.1428,17.8406,17.8992,13069541.280927,0
+CSX.US,D,20180130,000000,17.8942,18.0655,17.6653,17.7842,20418762.48056,0
+CSX.US,D,20180131,000000,17.8842,18.0527,17.6406,17.7554,19780830.028989,0
+CSX.US,D,20180201,000000,17.5454,17.8585,17.5266,17.696,12970769.957458,0
+CSX.US,D,20180202,000000,17.5742,17.6247,17.2651,17.281,29588891.69678,0
+CSX.US,D,20180205,000000,17.167,17.2136,16.2507,16.2605,28676237.117345,0
+CSX.US,D,20180206,000000,16.0357,16.8887,15.6771,16.8321,33774994.775608,0
+CSX.US,D,20180207,000000,16.6965,17.0016,16.5578,16.5667,20769792.945822,0
+CSX.US,D,20180208,000000,16.5488,16.6272,15.7822,15.785,24930652.041561,0
+CSX.US,D,20180209,000000,15.898,16.0615,15.1461,15.9168,39238668.704931,0
+CSX.US,D,20180212,000000,16.1259,16.7647,16.0545,16.6301,35632650.311404,0
+CSX.US,D,20180213,000000,16.4785,16.7974,16.3269,16.753,23924112.819803,0
+CSX.US,D,20180214,000000,16.6579,17.275,16.6172,17.2493,30208973.276752,0
+CSX.US,D,20180215,000000,17.4275,17.488,17.1175,17.3781,17822287.391231,0
+CSX.US,D,20180216,000000,17.3998,17.6465,17.3147,17.5454,24287388.756869,0
+CSX.US,D,20180220,000000,17.4305,17.5058,16.9897,17.0759,20425416.684676,0
+CSX.US,D,20180221,000000,17.0789,17.6306,17.0303,17.1927,18578465.211448,0
+CSX.US,D,20180222,000000,17.2868,17.4127,17.059,17.1987,16500254.909292,0
+CSX.US,D,20180223,000000,17.3434,17.4751,17.0719,17.4652,14605303.730374,0
+CSX.US,D,20180226,000000,17.587,17.7307,17.4008,17.5801,21349779.715802,0
+CSX.US,D,20180227,000000,17.59,17.8248,17.2294,17.2393,22423718.999573,0
+CSX.US,D,20180228,000000,17.281,17.4038,16.8451,16.8688,31633408.024546,0
+CSX.US,D,20180301,000000,16.9421,17.5039,16.6836,17.1204,42505863.746419,0
+CSX.US,D,20180302,000000,17.0808,17.3819,16.8243,17.2839,35758895.462758,0
+CSX.US,D,20180305,000000,17.2166,17.7327,16.8877,17.705,30757896.66335,0
+CSX.US,D,20180306,000000,17.7426,17.9456,17.5197,17.6296,24737421.706512,0
+CSX.US,D,20180307,000000,17.5692,17.8149,17.485,17.6643,17549190.455815,0
+CSX.US,D,20180308,000000,17.698,17.8268,17.3721,17.6643,14841007.107346,0
+CSX.US,D,20180309,000000,17.8436,18.2122,17.7733,18.2122,19643222.662597,0
+CSX.US,D,20180312,000000,18.2092,18.2289,18.013,18.0844,12964514.480681,0
+CSX.US,D,20180313,000000,18.2349,18.339,18.007,18.0497,15695053.814975,0
+CSX.US,D,20180314,000000,18.1725,18.1884,17.7406,17.8446,16589236.719485,0
+CSX.US,D,20180315,000000,17.8515,17.9209,17.6673,17.8208,15982245.509503,0
+CSX.US,D,20180316,000000,17.8367,18.0596,17.7574,17.8733,27877842.652025,0
+CSX.US,D,20180319,000000,17.7674,17.8902,17.5563,17.8021,14595612.13242,0
+CSX.US,D,20180320,000000,17.902,18.0427,17.8298,17.8902,11448381.529601,0
+CSX.US,D,20180321,000000,17.8733,18.1378,17.7544,17.8675,12122834.377213,0
+CSX.US,D,20180322,000000,17.7208,17.7861,17.3245,17.3622,16283470.387528,0
+CSX.US,D,20180323,000000,17.3751,17.6574,17.0165,17.0422,16741760.526139,0
+CSX.US,D,20180326,000000,17.3364,17.5434,17.062,17.4761,17984153.530878,0
+CSX.US,D,20180327,000000,17.5722,17.7604,17.0749,17.1759,17420174.401808,0
+CSX.US,D,20180328,000000,17.2294,17.271,16.8658,17.0551,24323713.322265,0
+CSX.US,D,20180329,000000,17.1204,17.7079,17.0551,17.4939,15759239.831798,0
+CSX.US,D,20180402,000000,17.4226,17.5851,16.9292,17.1888,18442006.583571,0
+CSX.US,D,20180403,000000,17.2968,17.5979,17.2393,17.4999,19425595.26152,0
+CSX.US,D,20180404,000000,17.2166,17.5068,17.0838,17.4196,19254136.448677,0
+CSX.US,D,20180405,000000,17.5167,17.5979,17.275,17.4592,15682718.503341,0
+CSX.US,D,20180406,000000,17.2908,17.3819,16.8084,17.0679,17213206.6481,0
+CSX.US,D,20180409,000000,17.1541,17.4098,17.0719,17.0907,14663210.04395,0
+CSX.US,D,20180410,000000,17.3691,17.5197,17.2681,17.3522,16316037.831002,0
+CSX.US,D,20180411,000000,17.275,17.3819,17.16,17.275,15769187.826573,0
+CSX.US,D,20180412,000000,17.3978,17.7327,17.3404,17.6197,23713602.954104,0
+CSX.US,D,20180413,000000,17.6881,17.7792,17.3949,17.4563,15783644.973318,0
+CSX.US,D,20180416,000000,17.6415,17.7961,17.5692,17.7138,27456344.44782,0
+CSX.US,D,20180417,000000,17.7386,17.9456,17.6168,17.7634,22090962.359721,0
+CSX.US,D,20180418,000000,18.5876,19.2087,18.5876,19.1583,64625302.304275,0
+CSX.US,D,20180419,000000,19.186,19.2871,18.9481,19.2147,23891492.885641,0
+CSX.US,D,20180420,000000,19.1483,19.3118,18.8223,18.853,17472520.740221,0
+CSX.US,D,20180423,000000,18.8987,19.0552,18.8253,18.9481,19092939.565299,0
+CSX.US,D,20180424,000000,19.0355,19.189,18.3924,18.5866,16566033.816602,0
+CSX.US,D,20180425,000000,18.6154,18.8987,18.5044,18.8383,19289573.719563,0
+CSX.US,D,20180426,000000,18.6877,18.9174,18.4826,18.6024,21332849.450112,0
+CSX.US,D,20180427,000000,18.5341,18.9541,18.5341,18.9294,14123110.140085,0
+CSX.US,D,20180430,000000,19.0215,19.176,18.6481,18.651,16651529.033802,0
+CSX.US,D,20180501,000000,18.6183,18.872,18.537,18.7936,15721574.734988,0
+CSX.US,D,20180502,000000,18.7292,18.9621,18.5956,18.6481,16383657.950131,0
+CSX.US,D,20180503,000000,18.5589,18.6907,18.2042,18.5559,17875278.759443,0
+CSX.US,D,20180504,000000,18.4291,18.9701,18.3934,18.8323,13330708.698103,0
+CSX.US,D,20180507,000000,18.9224,19.0769,18.8789,18.9988,11536719.319432,0
+CSX.US,D,20180508,000000,18.9451,19.2087,18.8847,19.0215,15989232.827599,0
+CSX.US,D,20180509,000000,19.1116,19.6089,19.0392,19.5475,19590755.191828,0
+CSX.US,D,20180510,000000,19.718,19.7922,19.4911,19.7249,13786420.736393,0
+CSX.US,D,20180511,000000,19.7704,20.0597,19.721,19.8111,14646259.589535,0
+CSX.US,D,20180514,000000,20.032,20.032,19.6892,19.7527,10888236.239613,0
+CSX.US,D,20180515,000000,19.5733,19.7278,19.4346,19.6615,10554736.654641,0
+CSX.US,D,20180516,000000,19.6704,19.9844,19.6615,19.8695,14252680.374624,0
+CSX.US,D,20180517,000000,19.8111,20.1201,19.7952,19.9468,9722011.2606247,0
+CSX.US,D,20180518,000000,19.9556,20.0914,19.8239,20.022,8605768.5202265,0
+CSX.US,D,20180521,000000,20.1141,20.3083,20.0627,20.1004,10171997.776199,0
+CSX.US,D,20180522,000000,20.132,20.2668,19.9151,19.9309,10978904.81787,0
+CSX.US,D,20180523,000000,19.7824,19.9706,19.6644,19.9556,9736193.8406952,0
+CSX.US,D,20180524,000000,19.9805,20.3025,19.9497,20.2311,11779469.571242,0
+CSX.US,D,20180525,000000,20.2351,20.3529,20.2014,20.3113,12252829.584435,0
+CSX.US,D,20180529,000000,20.132,20.2439,19.9775,20.1657,12084696.864214,0
+CSX.US,D,20180530,000000,20.2836,20.774,20.2569,20.6828,14988238.439459,0
+CSX.US,D,20180531,000000,20.6581,20.764,20.3173,20.3708,21203490.18776,0
+CSX.US,D,20180601,000000,20.5511,20.7809,20.5204,20.6204,14045579.375324,0
+CSX.US,D,20180604,000000,20.6729,20.7383,20.2866,20.3846,12388269.691081,0
+CSX.US,D,20180605,000000,20.3807,20.4659,20.0844,20.3846,11351804.720658,0
+CSX.US,D,20180606,000000,20.4035,20.5887,20.2112,20.5858,9090044.5776101,0
+CSX.US,D,20180607,000000,20.5858,20.7333,20.5144,20.7175,17902251.90692,0
+CSX.US,D,20180608,000000,20.764,21.1563,20.7175,21.1335,16384485.687901,0
+CSX.US,D,20180611,000000,21.1335,21.3198,20.987,21.1999,16260009.068952,0
+CSX.US,D,20180612,000000,21.19,21.3287,21.0077,21.0325,13363215.575398,0
+CSX.US,D,20180613,000000,21.0325,21.1365,20.7512,20.8374,15509142.902568,0
+CSX.US,D,20180614,000000,20.9226,20.9979,20.6858,20.7611,12868809.824705,0
+CSX.US,D,20180615,000000,20.7839,21.0385,20.563,21.0018,25494296.037779,0
+CSX.US,D,20180618,000000,20.8086,20.9662,20.7482,20.8314,11035591.732391,0
+CSX.US,D,20180619,000000,20.5698,20.6432,20.3876,20.4283,18938897.566444,0
+CSX.US,D,20180620,000000,20.4817,20.5441,20.3519,20.4401,10590283.954085,0
+CSX.US,D,20180621,000000,20.4035,20.4659,20.1231,20.1825,14906611.382176,0
+CSX.US,D,20180622,000000,20.3846,20.5541,20.345,20.4124,27437844.508678,0
+CSX.US,D,20180625,000000,20.3846,20.456,19.9963,20.1925,14866566.034563,0
+CSX.US,D,20180626,000000,20.1628,20.342,20.1628,20.2232,11593200.308948,0
+CSX.US,D,20180627,000000,20.2232,20.6135,20.0974,20.0974,16233628.460585,0
+CSX.US,D,20180628,000000,20.1291,20.2014,19.7635,20.037,16800554.134226,0
+CSX.US,D,20180629,000000,20.1478,20.345,20.0627,20.0974,15875236.176357,0
+CSX.US,D,20180702,000000,20.022,20.3262,19.9369,20.2469,10111612.28706,0
+CSX.US,D,20180703,000000,20.2995,20.3846,20.0844,20.1191,5518245.0653507,0
+CSX.US,D,20180705,000000,20.2569,20.3649,20.1231,20.2796,11695800.424318,0
+CSX.US,D,20180706,000000,20.348,20.5828,20.2172,20.4817,8843697.7042489,0
+CSX.US,D,20180709,000000,20.5828,21.0077,20.5698,20.9543,14393055.61536,0
+CSX.US,D,20180710,000000,21.0137,21.0137,20.5698,20.8126,11895888.869614,0
+CSX.US,D,20180711,000000,20.6986,20.6986,20.2746,20.4213,13208542.678853,0
+CSX.US,D,20180712,000000,20.6006,20.6679,20.3113,20.3807,20146014.810105,0
+CSX.US,D,20180713,000000,20.3579,20.5947,20.3173,20.3906,15668098.837351,0
+CSX.US,D,20180716,000000,20.4431,20.5511,19.9429,20.1657,26397705.190107,0
+CSX.US,D,20180717,000000,20.0874,20.3519,19.9239,20.3064,27634313.115388,0
+CSX.US,D,20180718,000000,21.0018,21.7755,20.8928,21.7408,52611921.105499,0
+CSX.US,D,20180719,000000,21.5913,21.9151,21.0207,21.7884,34581603.024132,0
+CSX.US,D,20180720,000000,21.6617,22.0272,21.61,21.8864,27500270.068586,0
+CSX.US,D,20180723,000000,21.6587,22.1927,21.6587,22.144,19680904.919825,0
+CSX.US,D,20180724,000000,22.0449,22.3382,21.6764,21.7884,29312141.61138,0
+CSX.US,D,20180725,000000,21.7538,22.3956,21.6734,22.357,21120709.344782,0
+CSX.US,D,20180726,000000,22.5829,22.7573,22.2818,22.3382,14367297.829193,0
+CSX.US,D,20180727,000000,22.3253,22.4463,22.0371,22.14,18762573.270615,0
+CSX.US,D,20180730,000000,22.153,22.454,22.1053,22.147,21190918.668031,0
+CSX.US,D,20180731,000000,22.2044,22.4521,22.1857,22.2718,25681039.735136,0
+CSX.US,D,20180801,000000,22.2916,22.4243,22.0955,22.2521,13527481.145141,0
+CSX.US,D,20180802,000000,22.0836,22.4877,22.0836,22.4016,15557035.608009,0
+CSX.US,D,20180803,000000,22.4106,22.5067,22.1985,22.4521,13538520.34056,0
+CSX.US,D,20180806,000000,22.4877,22.8187,22.465,22.7345,16158752.513303,0
+CSX.US,D,20180807,000000,22.7939,22.9733,22.7503,22.8722,9795670.8371602,0
+CSX.US,D,20180808,000000,22.8722,22.9564,22.7473,22.8563,9955076.9805347,0
+CSX.US,D,20180809,000000,22.9098,22.9643,22.7107,22.7414,10760303.310759,0
+CSX.US,D,20180810,000000,22.5314,22.9366,22.5314,22.8088,10655561.171553,0
+CSX.US,D,20180813,000000,22.8246,23.0217,22.779,22.8781,12328829.034324,0
+CSX.US,D,20180814,000000,22.9484,23.311,22.9484,23.2219,16858980.307498,0
+CSX.US,D,20180815,000000,22.9801,23.1743,22.885,23.0534,15007900.239787,0
+CSX.US,D,20180816,000000,23.1198,23.2189,22.891,23.1416,16715626.22023,0
+CSX.US,D,20180817,000000,23.1664,23.3497,23.0723,23.2189,11276688.527535,0
+CSX.US,D,20180820,000000,23.2853,23.5528,23.2149,23.2446,19335448.561833,0
+CSX.US,D,20180821,000000,23.2664,23.6766,23.2536,23.5339,15667484.090641,0
+CSX.US,D,20180822,000000,23.4309,23.5339,23.2219,23.2308,9821794.0392702,0
+CSX.US,D,20180823,000000,23.2853,23.4884,23.2308,23.3021,14014126.349529,0
+CSX.US,D,20180824,000000,23.3239,23.635,23.311,23.5211,13621261.815522,0
+CSX.US,D,20180827,000000,23.635,23.8291,23.5845,23.7895,11523240.316467,0
+CSX.US,D,20180828,000000,23.9262,24.0233,23.6519,23.6983,9951167.4337296,0
+CSX.US,D,20180829,000000,23.7499,23.7924,23.5379,23.5745,10765215.227815,0
+CSX.US,D,20180830,000000,23.4914,23.6052,23.3645,23.4537,13382370.638702,0
+CSX.US,D,20180831,000000,23.3487,23.5438,23.3259,23.4368,15583154.772374,0
+CSX.US,D,20180904,000000,23.4368,23.6647,23.3972,23.6519,18717857.261223,0
+CSX.US,D,20180905,000000,23.3616,23.6003,23.1981,23.4814,15059976.049271,0
+CSX.US,D,20180906,000000,23.4368,23.6736,23.3903,23.4051,14514936.973571,0
+CSX.US,D,20180907,000000,23.307,23.5032,23.2556,23.2694,16638693.041761,0
+CSX.US,D,20180910,000000,23.4111,23.631,23.2753,23.4884,16250045.932632,0
+CSX.US,D,20180911,000000,23.4755,23.6062,23.2783,23.421,16398993.306461,0
+CSX.US,D,20180912,000000,23.4368,23.6221,23.3616,23.4309,11167523.038444,0
+CSX.US,D,20180913,000000,23.3873,23.424,23.0367,23.1278,16377516.539658,0
+CSX.US,D,20180914,000000,23.1585,23.426,23.0584,23.2209,13004734.460777,0
+CSX.US,D,20180917,000000,23.2694,23.3417,23.1308,23.1763,14008372.562597,0
+CSX.US,D,20180918,000000,23.3744,23.5913,23.2466,23.421,16283965.011318,0
+CSX.US,D,20180919,000000,23.4725,23.6013,23.3517,23.3834,17485576.789377,0
+CSX.US,D,20180920,000000,23.4665,23.5528,23.0455,23.0861,16824756.37905,0
+CSX.US,D,20180921,000000,22.992,23.428,22.9723,23.3834,57879967.288553,0
+CSX.US,D,20180924,000000,23.2526,23.3684,23.0891,23.1645,15093927.429919,0
+CSX.US,D,20180925,000000,23.2397,23.2843,23.0674,23.1713,12514780.324183,0
+CSX.US,D,20180926,000000,23.2209,23.5409,23.2109,23.3556,12865829.968735,0
+CSX.US,D,20180927,000000,23.4597,23.6657,23.1545,23.4537,8784484.1706593,0
+CSX.US,D,20180928,000000,23.3873,23.5141,23.31,23.4021,9886579.6612576,0
+CSX.US,D,20181001,000000,23.5062,23.8163,23.4972,23.7123,13145758.769056,0
+CSX.US,D,20181002,000000,23.7281,23.73,23.424,23.4914,15266803.491333,0
+CSX.US,D,20181003,000000,23.5875,23.9104,23.5211,23.6983,12801571.272499,0
+CSX.US,D,20181004,000000,23.7123,23.8232,23.31,23.5963,14313275.826514,0
+CSX.US,D,20181005,000000,23.9074,23.9074,23.3834,23.5596,13728095.506751,0
+CSX.US,D,20181008,000000,23.5309,23.7053,23.1882,23.626,12363571.813033,0
+CSX.US,D,20181009,000000,23.734,23.8104,23.5558,23.5775,18374128.048747,0
+CSX.US,D,20181010,000000,23.5596,23.5775,21.9776,21.9845,34285985.564775,0
+CSX.US,D,20181011,000000,21.946,22.3025,21.6804,21.7329,36299231.574717,0
+CSX.US,D,20181012,000000,22.3185,22.5463,22.0499,22.1847,24618009.429501,0
+CSX.US,D,20181015,000000,22.143,22.5017,22.1015,22.3956,17371611.43066,0
+CSX.US,D,20181016,000000,22.4848,22.8959,22.3629,22.8157,28724626.465446,0
+CSX.US,D,20181017,000000,23.0713,23.0861,22.0736,22.3472,34061719.101127,0
+CSX.US,D,20181018,000000,22.2421,22.2965,21.6368,21.6953,34435850.516205,0
+CSX.US,D,20181019,000000,21.727,21.8944,21.4388,21.4705,31354087.914316,0
+CSX.US,D,20181022,000000,21.4129,21.7855,21.2881,21.5883,21460214.066325,0
+CSX.US,D,20181023,000000,21.1642,21.2763,20.776,21.1168,24866515.487116,0
+CSX.US,D,20181024,000000,21.1256,21.3981,20.8037,20.8294,25117000.039887,0
+CSX.US,D,20181025,000000,20.9067,21.3257,20.7819,20.981,22419002.913161,0
+CSX.US,D,20181026,000000,20.2381,21.0177,20.1161,20.8324,20038532.051333,0
+CSX.US,D,20181029,000000,21.1613,21.3267,20.4283,20.7591,24761741.045947,0
+CSX.US,D,20181030,000000,20.8522,21.7983,20.8354,21.7448,25809841.788648,0
+CSX.US,D,20181031,000000,22.0192,22.1143,21.7478,21.7606,24409769.78605,0
+CSX.US,D,20181101,000000,21.8469,22.0896,21.7636,21.9935,18693013.014911,0
+CSX.US,D,20181102,000000,22.136,22.2778,21.6734,21.8627,16627391.392902,0
+CSX.US,D,20181105,000000,22.0419,22.1687,21.831,21.834,17285187.532062,0
+CSX.US,D,20181106,000000,21.8439,22.2748,21.827,22.2381,13895053.243115,0
+CSX.US,D,20181107,000000,22.4937,22.9098,22.3599,22.8514,16898038.426407,0
+CSX.US,D,20181108,000000,22.7642,22.997,22.5067,22.6502,12334561.623093,0
+CSX.US,D,20181109,000000,22.462,22.6057,22.0826,22.3312,17771098.876258,0
+CSX.US,D,20181112,000000,22.3312,22.5224,21.9677,22.0093,12784219.062433,0
+CSX.US,D,20181113,000000,22.156,22.5443,22.0064,22.2104,14458244.002433,0
+CSX.US,D,20181114,000000,22.475,22.7047,22.152,22.2808,17645029.366821,0
+CSX.US,D,20181115,000000,22.0826,22.9118,21.9608,22.8226,16517068.080371,0
+CSX.US,D,20181116,000000,22.8315,23.2625,22.7483,22.9465,14748726.459312,0
+CSX.US,D,20181119,000000,22.886,23.0069,22.5165,22.779,23647049.809149,0
+CSX.US,D,20181120,000000,22.7077,22.7998,21.7825,21.8756,21781684.198863,0
+CSX.US,D,20181121,000000,21.9747,22.3362,21.9073,22.1887,11396762.994763,0
+CSX.US,D,20181123,000000,21.9301,22.1956,21.8052,22.0519,6948496.1851276,0
+CSX.US,D,20181126,000000,22.2381,22.455,22.1717,22.2551,11401493.213283,0
+CSX.US,D,20181127,000000,22.1043,22.3541,22.0826,22.2511,12815953.720957,0
+CSX.US,D,20181128,000000,22.2511,23.001,22.155,22.992,16166435.333012,0
+CSX.US,D,20181129,000000,22.8732,23.0465,22.678,22.7503,12372742.541854,0
+CSX.US,D,20181130,000000,22.7473,23.1684,22.7117,23.0237,21516945.396044,0
+CSX.US,D,20181203,000000,23.3972,23.426,23.0832,23.1862,26864134.413637,0
+CSX.US,D,20181204,000000,23.2119,23.2863,22.3292,22.3819,21513797.973648,0
+CSX.US,D,20181206,000000,21.9747,22.1341,21.629,22.1312,28756336.897498,0
+CSX.US,D,20181207,000000,22.0102,22.3165,21.5496,21.5656,25918626.720252,0
+CSX.US,D,20181210,000000,21.4655,21.7349,21.0573,21.6517,16600167.90522,0
+CSX.US,D,20181211,000000,22.0331,22.153,21.4465,21.5843,11737682.946005,0
+CSX.US,D,20181212,000000,21.9548,22.3135,21.824,21.834,17471103.491651,0
+CSX.US,D,20181213,000000,21.9648,22.0736,21.5368,21.8211,14266109.915212,0
+CSX.US,D,20181214,000000,21.6417,21.6457,20.7879,20.8681,18051773.650007,0
+CSX.US,D,20181217,000000,20.7522,20.775,20.3034,20.5035,27895122.182676,0
+CSX.US,D,20181218,000000,20.6581,20.8324,20.0756,20.2509,20407021.726909,0
+CSX.US,D,20181219,000000,20.1478,20.7819,19.5575,19.6694,23098315.18714,0
+CSX.US,D,20181220,000000,19.6179,19.7854,19.2851,19.5287,26786963.0082,0
+CSX.US,D,20181221,000000,19.5961,19.8805,19.1642,19.2414,31560535.808327,0
+CSX.US,D,20181224,000000,19.1493,19.183,18.6014,18.6263,9581798.5391335,0
+CSX.US,D,20181226,000000,18.7559,19.5674,18.5351,19.5644,15987266.445679,0
+CSX.US,D,20181227,000000,19.3008,19.6853,18.9047,19.6723,13157680.211806,0
+CSX.US,D,20181228,000000,19.8151,19.9636,19.5713,19.6783,10776623.876921,0
+CSX.US,D,20181231,000000,19.8121,19.8952,19.503,19.6941,10868072.749442,0
+CSX.US,D,20190102,000000,19.2593,19.7338,19.0265,19.6377,15814794.158785,0
+CSX.US,D,20190103,000000,19.4504,19.5931,19.1335,19.3306,24740350.081231,0
+CSX.US,D,20190104,000000,19.3365,19.917,19.187,19.9032,19499674.763559,0
+CSX.US,D,20190107,000000,19.7882,19.9923,19.4465,19.7952,19756202.811482,0
+CSX.US,D,20190108,000000,20.2172,20.343,19.8566,20.0805,16023619.275292,0
+CSX.US,D,20190109,000000,20.2024,20.3757,20.0122,20.2806,13977574.660964,0
+CSX.US,D,20190110,000000,20.2271,20.5977,20.0844,20.5065,17048161.793531,0
+CSX.US,D,20190111,000000,20.4322,20.7849,20.3886,20.6739,12102029.894988,0
+CSX.US,D,20190114,000000,20.566,20.7829,20.5134,20.6888,14124987.691611,0
+CSX.US,D,20190115,000000,20.6888,20.7403,20.3886,20.6392,13180685.265173,0
+CSX.US,D,20190116,000000,20.6551,20.8146,20.5471,20.7245,18273597.2778,0
+CSX.US,D,20190117,000000,20.2746,20.6858,20.0151,20.6323,35493990.102947,0
+CSX.US,D,20190118,000000,20.7274,21.4812,20.7215,21.3524,24252214.948856,0
+CSX.US,D,20190122,000000,21.2743,21.3178,20.7373,20.8681,19812829.159824,0
+CSX.US,D,20190123,000000,20.9473,21.0494,20.3252,20.6294,16642477.418464,0
+CSX.US,D,20190124,000000,20.7789,20.8255,20.4837,20.6194,22387948.614707,0
+CSX.US,D,20190125,000000,20.7789,21.2227,20.7056,20.985,25375643.866303,0
+CSX.US,D,20190128,000000,20.7245,20.8909,20.6105,20.7977,13488113.129287,0
+CSX.US,D,20190129,000000,20.875,20.9533,20.7086,20.7373,13905866.324803,0
+CSX.US,D,20190130,000000,20.8096,21.1316,20.7056,21.0167,19717826.062078,0
+CSX.US,D,20190131,000000,21.0573,21.0573,20.7215,20.8255,18734017.327013,0
+CSX.US,D,20190201,000000,20.8007,21.0791,20.7333,20.985,13714472.154393,0
+CSX.US,D,20190204,000000,20.9404,21.3831,20.9374,21.3714,16371970.696604,0
+CSX.US,D,20190205,000000,21.3554,21.6457,21.0949,21.6417,19009758.985545,0
+CSX.US,D,20190206,000000,21.5813,21.6943,21.51,21.5843,16985869.479215,0
+CSX.US,D,20190207,000000,21.4495,21.6943,21.3684,21.623,15282557.763728,0
+CSX.US,D,20190208,000000,21.4695,21.7953,21.4495,21.7913,13681126.435528,0
+CSX.US,D,20190211,000000,21.8686,22.3452,21.8557,21.94,19668478.758923,0
+CSX.US,D,20190212,000000,22.1887,22.576,22.15,22.5433,17300476.454321,0
+CSX.US,D,20190213,000000,22.6146,22.675,22.4323,22.5463,14651261.34642,0
+CSX.US,D,20190214,000000,22.4086,22.779,22.3799,22.7067,10242664.374094,0
+CSX.US,D,20190215,000000,22.886,23.0237,22.6681,22.994,18319854.696429,0
+CSX.US,D,20190219,000000,22.6175,23.1021,22.572,22.9851,14852084.661346,0
+CSX.US,D,20190220,000000,23.0108,23.2407,23.0108,23.2179,12188429.567116,0
+CSX.US,D,20190221,000000,23.2506,23.2664,22.9108,23.004,10269550.710049,0
+CSX.US,D,20190222,000000,23.0367,23.2476,23.0198,23.2377,8695826.3895197,0
+CSX.US,D,20190225,000000,23.2922,23.2982,23.0594,23.0832,16187675.89172,0
+CSX.US,D,20190226,000000,23.0684,23.2149,23.0217,23.0654,21662973.480083,0
+CSX.US,D,20190227,000000,23.0069,23.1832,22.9177,23.1089,11322403.878868,0
+CSX.US,D,20190228,000000,23.0524,23.1773,22.997,23.1119,16297129.070157,0
+CSX.US,D,20190301,000000,23.312,23.3279,23.0267,23.0425,15424497.630736,0
+CSX.US,D,20190304,000000,23.1555,23.3863,22.9574,23.1625,13032680.704851,0
+CSX.US,D,20190305,000000,23.1892,23.2645,23.0337,23.0465,11949579.777185,0
+CSX.US,D,20190306,000000,22.8791,23.0297,22.7404,22.9138,16914771.852018,0
+CSX.US,D,20190307,000000,22.8375,22.9811,22.7751,22.9039,18741469.995245,0
+CSX.US,D,20190308,000000,22.7315,22.8434,22.4423,22.8236,17622554.267514,0
+CSX.US,D,20190311,000000,22.781,23.203,22.6542,23.1991,13909490.201135,0
+CSX.US,D,20190312,000000,23.2546,23.3309,22.9811,23.1089,17531865.500531,0
+CSX.US,D,20190313,000000,23.2347,23.6587,23.0684,23.5241,14934860.457142,0
+CSX.US,D,20190314,000000,23.5626,23.5815,23.1495,23.2159,13445714.785647,0
+CSX.US,D,20190315,000000,23.1743,23.4398,23.0881,23.1555,42867912.208939,0
+CSX.US,D,20190318,000000,23.3407,23.5745,23.1605,23.4943,12565968.839156,0
+CSX.US,D,20190319,000000,23.5478,23.6528,23.1525,23.1991,14164273.943123,0
+CSX.US,D,20190320,000000,23.1595,23.424,23.0138,23.1595,15037965.290664,0
+CSX.US,D,20190321,000000,23,23.4715,22.9791,23.42,6855372.6577793,0
+CSX.US,D,20190322,000000,23.3537,23.3794,23.0337,23.0624,10451553.085088,0
+CSX.US,D,20190325,000000,22.9723,23.2962,22.9723,23.1416,9017352.0410538,0
+CSX.US,D,20190326,000000,23.2773,23.4041,23.0495,23.2279,9008239.859538,0
+CSX.US,D,20190327,000000,23.1892,23.3923,23.1198,23.3437,6253771.8376602,0
+CSX.US,D,20190328,000000,23.3923,23.6904,23.3437,23.6716,10126261.226704,0
+CSX.US,D,20190329,000000,23.8251,23.9035,23.743,23.7954,12295319.786778,0
+CSX.US,D,20190401,000000,23.9629,24.4166,23.8935,24.3928,14978240.982304,0
+CSX.US,D,20190402,000000,24.4632,24.5374,24.2095,24.2284,11330880.115512,0
+CSX.US,D,20190403,000000,24.272,24.3581,23.8807,23.9232,22613559.647512,0
+CSX.US,D,20190404,000000,23.8628,23.9282,23.7231,23.7885,24482391.662066,0
+CSX.US,D,20190405,000000,23.7767,23.9322,23.5913,23.6686,13867836.821488,0
+CSX.US,D,20190408,000000,23.7063,24.0877,23.6528,24.05,13163370.404251,0
+CSX.US,D,20190409,000000,23.8807,23.9539,23.5686,23.7548,13697663.02106,0
+CSX.US,D,20190410,000000,23.7984,23.9302,23.6122,23.8738,8035945.764392,0
+CSX.US,D,20190411,000000,23.9232,24.0153,23.8153,23.9788,6290893.8577379,0
+CSX.US,D,20190412,000000,24.1046,24.4315,24.0253,24.3809,11698657.129058,0
+CSX.US,D,20190415,000000,24.2987,24.377,24.0253,24.1303,11566723.804132,0
+CSX.US,D,20190416,000000,24.2095,24.269,24.0352,24.1362,10813120.046491,0
+CSX.US,D,20190417,000000,25.2527,25.6055,25.0298,25.1052,25766378.489709,0
+CSX.US,D,20190418,000000,25.3884,25.3884,24.9565,25.115,19796827.575533,0
+CSX.US,D,20190422,000000,25.0268,25.2061,24.8713,25.0665,10936478.210015,0
+CSX.US,D,20190423,000000,25.0635,25.1536,24.8743,25.1309,10808594.74354,0
+CSX.US,D,20190424,000000,25.1536,25.5608,25.1536,25.228,11802363.586616,0
+CSX.US,D,20190425,000000,25.0793,25.1369,24.8169,24.9784,9562249.7956711,0
+CSX.US,D,20190426,000000,25.0139,25.231,25.0071,25.1784,9337860.1807934,0
+CSX.US,D,20190429,000000,25.1497,25.3032,25.0398,25.2438,8431848.7016737,0
+CSX.US,D,20190430,000000,25.2338,25.3884,24.9724,25.326,11028997.085018,0
+CSX.US,D,20190501,000000,25.3002,25.3796,25.0972,25.1666,11360618.109028,0
+CSX.US,D,20190502,000000,25.1209,25.1814,24.8228,25.0952,8829112.3590932,0
+CSX.US,D,20190503,000000,25.231,25.6756,25.1666,25.6093,7747542.7462994,0
+CSX.US,D,20190506,000000,25.1636,25.5449,25.1447,25.4637,9068000.5076045,0
+CSX.US,D,20190507,000000,25.1853,25.2011,24.5653,24.894,17047102.894848,0
+CSX.US,D,20190508,000000,24.8911,25.1596,24.8069,24.8713,10409436.374179,0
+CSX.US,D,20190509,000000,24.6741,24.9208,24.4672,24.8613,8933020.7039129,0
+CSX.US,D,20190510,000000,24.7812,25.1052,24.4156,25.0268,9401431.4509074,0
+CSX.US,D,20190513,000000,24.5533,24.6741,24.3037,24.4156,15467091.805018,0
+CSX.US,D,20190514,000000,24.4701,25.0565,24.4572,24.8843,10131224.62501,0
+CSX.US,D,20190515,000000,24.6701,24.9684,24.594,24.6127,13159593.093602,0
+CSX.US,D,20190516,000000,24.6741,24.9892,24.598,24.8773,11390435.84801,0
+CSX.US,D,20190517,000000,24.7712,25.0526,24.6217,24.9347,11076460.780029,0
+CSX.US,D,20190520,000000,24.8039,24.9822,24.6504,24.8257,8548609.1895153,0
+CSX.US,D,20190521,000000,24.9179,25.0238,24.7911,24.915,25892074.507713,0
+CSX.US,D,20190522,000000,24.8516,24.8516,24.585,24.6287,12303111.625608,0
+CSX.US,D,20190523,000000,24.3294,24.3611,23.7885,23.9728,25676666.857068,0
+CSX.US,D,20190524,000000,24.0976,24.1392,23.7033,23.8222,14302174.046043,0
+CSX.US,D,20190528,000000,23.9728,24.059,23.6499,23.7003,23614314.799247,0
+CSX.US,D,20190529,000000,23.4527,23.6003,23.2803,23.5181,17127100.721936,0
+CSX.US,D,20190530,000000,23.5973,24.0105,23.5498,23.9332,13622076.43062,0
+CSX.US,D,20190531,000000,23.63,23.9421,23.4557,23.7617,18262259.289234,0
+CSX.US,D,20190603,000000,23.7747,24.1065,23.6786,23.7777,13775872.127017,0
+CSX.US,D,20190604,000000,23.9778,24.479,23.9579,24.4602,13765608.178679,0
+CSX.US,D,20190605,000000,24.4859,25.0149,24.479,24.898,14744907.761774,0
+CSX.US,D,20190606,000000,24.9486,25.0091,24.6008,24.7296,10412163.871072,0
+CSX.US,D,20190607,000000,24.8663,25.0328,24.7792,24.911,8183043.8509124,0
+CSX.US,D,20190610,000000,25.0091,25.3289,24.892,25.1002,7984380.7296773,0
+CSX.US,D,20190611,000000,25.2488,25.432,24.911,25.0783,8316352.0280847,0
+CSX.US,D,20190612,000000,25.0585,25.1754,24.9228,24.9614,8677790.791077,0
+CSX.US,D,20190613,000000,24.9832,24.9832,24.6801,24.7722,11874323.272416,0
+CSX.US,D,20190614,000000,24.7892,24.8693,24.4919,24.6227,8772134.7269168,0
+CSX.US,D,20190617,000000,24.598,24.696,24.4374,24.4731,9349717.0196196,0
+CSX.US,D,20190618,000000,24.6931,25.0021,24.5573,24.8049,10873699.3474,0
+CSX.US,D,20190619,000000,24.7762,24.8396,24.4473,24.6931,7980207.7199968,0
+CSX.US,D,20190620,000000,25.0418,25.2962,24.9574,25.223,15992821.373659,0
+CSX.US,D,20190621,000000,25.1744,25.435,25.0843,25.1002,15833724.117794,0
+CSX.US,D,20190624,000000,25.1002,25.1457,24.6791,24.7325,8429662.2626394,0
+CSX.US,D,20190625,000000,24.7722,24.8326,24.2105,24.2779,14212469.479456,0
+CSX.US,D,20190626,000000,24.3671,24.4989,24.3027,24.3066,8469061.5710188,0
+CSX.US,D,20190627,000000,24.3165,24.6157,24.3165,24.3928,7139516.8641055,0
+CSX.US,D,20190628,000000,24.5058,24.7852,24.3839,24.6871,14493863.98129,0
+CSX.US,D,20190701,000000,25.0655,25.3339,24.903,25.0872,10923406.009879,0
+CSX.US,D,20190702,000000,25.0476,25.0783,24.8019,24.9774,9385038.2053312,0
+CSX.US,D,20190703,000000,25.0061,25.1824,24.9892,25.1042,4093614.4869143,0
+CSX.US,D,20190705,000000,24.9674,25.0615,24.6998,25.0149,7801493.0790002,0
+CSX.US,D,20190708,000000,24.9188,24.9674,24.5306,24.6384,9070912.7313414,0
+CSX.US,D,20190709,000000,24.5623,24.585,24.3542,24.4731,10639689.804546,0
+CSX.US,D,20190710,000000,24.5374,24.6057,24.3433,24.4335,9521136.4644476,0
+CSX.US,D,20190711,000000,24.4532,24.8179,24.3671,24.6484,8556022.4897315,0
+CSX.US,D,20190712,000000,24.7218,25.1299,24.6741,25.0715,10708971.455831,0
+CSX.US,D,20190715,000000,25.0565,25.0763,24.8723,25.0476,10759718.847139,0
+CSX.US,D,20190716,000000,25.0149,25.6005,25.0149,25.3825,27048956.144272,0
+CSX.US,D,20190717,000000,23.4021,23.5002,22.3551,22.7761,108407588.16267,0
+CSX.US,D,20190718,000000,22.9187,22.9514,22.1747,22.9187,42848563.333865,0
+CSX.US,D,20190719,000000,22.9733,23.1852,22.4036,22.4323,24980541.412011,0
+CSX.US,D,20190722,000000,22.4006,22.6998,22.3352,22.6295,17892242.336531,0
+CSX.US,D,20190723,000000,22.3165,22.7662,22.2421,22.3165,21419954.718216,0
+CSX.US,D,20190724,000000,22.0756,22.4453,21.7845,22.0846,24115217.281994,0
+CSX.US,D,20190725,000000,22.0212,22.3819,21.9151,22.1747,19494708.336944,0
+CSX.US,D,20190726,000000,22.1817,22.2521,21.9657,22.0044,18197796.686864,0
+CSX.US,D,20190729,000000,21.9518,22.3125,21.944,22.2134,13107614.190003,0
+CSX.US,D,20190730,000000,22.0341,22.4482,21.9915,22.4036,14178141.579067,0
+CSX.US,D,20190731,000000,22.4838,22.7345,22.2421,22.461,20684300.756932,0
+CSX.US,D,20190801,000000,22.3262,22.465,21.4734,21.628,24609484.739914,0
+CSX.US,D,20190802,000000,21.5863,21.618,21.1959,21.4148,19815054.966875,0
+CSX.US,D,20190805,000000,21.0385,21.0424,20.6194,20.775,25376073.886169,0
+CSX.US,D,20190806,000000,20.9563,21.3267,20.8156,21.2159,17235332.482446,0
+CSX.US,D,20190807,000000,20.8096,21.1515,20.6739,21.0236,23184062.763415,0
+CSX.US,D,20190808,000000,20.9979,21.3614,20.9691,21.295,11310199.793953,0
+CSX.US,D,20190809,000000,21.1256,21.3297,21.0484,21.2416,12408556.332482,0
+CSX.US,D,20190812,000000,21.0721,21.1345,20.8225,21.0048,14211505.467786,0
+CSX.US,D,20190813,000000,20.875,21.4407,20.7938,21.1702,15901373.510575,0
+CSX.US,D,20190814,000000,20.878,21.0236,20.5679,20.6055,13990753.861348,0
+CSX.US,D,20190815,000000,20.6055,20.7076,20.4104,20.5521,9547895.6114289,0
+CSX.US,D,20190816,000000,20.7522,20.9008,20.6244,20.768,12125957.573137,0
+CSX.US,D,20190819,000000,21.0989,21.193,20.7938,20.8324,11185485.957473,0
+CSX.US,D,20190820,000000,20.7581,20.8453,20.6521,20.6729,10378007.574855,0
+CSX.US,D,20190821,000000,20.8126,20.9216,20.6948,20.8483,10709139.022257,0
+CSX.US,D,20190822,000000,20.9761,21.302,20.8651,21.1028,17360535.895534,0
+CSX.US,D,20190823,000000,20.9632,21.1375,20.5074,20.6185,16706428.236628,0
+CSX.US,D,20190826,000000,20.8156,20.9483,20.5897,20.7482,12385881.364787,0
+CSX.US,D,20190827,000000,20.9087,20.9473,20.5521,20.5521,11053741.397136,0
+CSX.US,D,20190828,000000,20.5006,20.8711,20.4421,20.8651,11606226.075013,0
+CSX.US,D,20190829,000000,21.1038,21.4555,21.0871,21.3,14582206.818303,0
+CSX.US,D,20190830,000000,21.5012,21.6715,21.4268,21.4625,12170865.375428,0
+CSX.US,D,20190903,000000,21.2466,21.3674,20.9563,21.2496,11849057.081729,0
+CSX.US,D,20190904,000000,21.313,21.6338,21.313,21.618,18941340.4023,0
+CSX.US,D,20190905,000000,21.7785,22.0282,21.7626,21.7953,18008691.917991,0
+CSX.US,D,20190906,000000,21.9181,21.9667,21.5012,21.624,16924175.760626,0
+CSX.US,D,20190909,000000,21.624,22.1183,21.624,22.1113,15272044.484624,0
+CSX.US,D,20190910,000000,22.1083,22.678,22.1053,22.6384,20642422.272989,0
+CSX.US,D,20190911,000000,22.6384,22.8098,22.3412,22.7295,25360295.387302,0
+CSX.US,D,20190912,000000,22.7513,22.997,22.5681,22.9128,20836782.167262,0
+CSX.US,D,20190913,000000,23.0524,23.2962,23.0524,23.207,17209600.941622,0
+CSX.US,D,20190916,000000,22.9653,23.3299,22.9128,23.1812,16206137.472282,0
+CSX.US,D,20190917,000000,23.1723,23.1723,22.6582,22.7949,9739649.1411636,0
+CSX.US,D,20190918,000000,22.7127,22.8127,22.4413,22.786,11485304.690728,0
+CSX.US,D,20190919,000000,22.8454,22.8791,22.5998,22.6711,8923540.0781462,0
+CSX.US,D,20190920,000000,22.6482,22.7384,21.9103,21.9767,41856052.248424,0
+CSX.US,D,20190923,000000,21.9727,22.1153,21.7656,22.0519,12939144.318055,0
+CSX.US,D,20190924,000000,22.1668,22.5413,21.8884,21.9795,16854100.692406,0
+CSX.US,D,20190925,000000,22.0499,22.157,21.8439,22.0549,9712471.078116,0
+CSX.US,D,20190926,000000,22.0619,22.3412,21.9955,22.2311,9253345.1262454,0
+CSX.US,D,20190927,000000,22.3155,22.4175,21.9528,22.0678,8111678.7230958,0
+CSX.US,D,20190930,000000,22.0806,22.3936,22.0806,22.1827,9797677.5965324,0
+CSX.US,D,20191001,000000,22.2926,22.4175,21.3604,21.4625,16678214.491933,0
+CSX.US,D,20191002,000000,21.3317,21.5556,21.1682,21.2237,21713019.313159,0
+CSX.US,D,20191003,000000,21.1782,21.5309,20.9345,21.4417,15514704.896603,0
+CSX.US,D,20191004,000000,21.2466,21.4655,21.1138,21.3634,20408280.49398,0
+CSX.US,D,20191007,000000,21.3217,21.5913,21.2109,21.3881,10992956.171221,0
+CSX.US,D,20191008,000000,21.1524,21.3901,21.0177,21.089,12684379.755356,0
+CSX.US,D,20191009,000000,21.194,21.4139,21.1485,21.2059,12626314.960279,0
+CSX.US,D,20191010,000000,21.2169,21.4655,21.2069,21.4368,19536205.253962,0
+CSX.US,D,20191011,000000,21.7755,22.3025,21.6378,22.1113,13736871.545978,0
+CSX.US,D,20191014,000000,21.9727,22.0766,21.7785,21.9568,12378029.969214,0
+CSX.US,D,20191015,000000,21.9568,22.2898,21.9053,22.15,13192788.406457,0
+CSX.US,D,20191016,000000,22.3936,22.3936,21.9468,22.0955,14573945.591592,0
+CSX.US,D,20191017,000000,22.7266,23.0961,22.2708,22.3482,36062915.469907,0
+CSX.US,D,20191018,000000,21.9528,22.1619,21.8726,21.9925,63281031.940559,0
+CSX.US,D,20191021,000000,22.0678,22.678,22.0678,22.6582,27172834.167493,0
+CSX.US,D,20191022,000000,22.6612,23.1585,22.4116,23.1495,23857127.636109,0
+CSX.US,D,20191023,000000,23.0594,23.1942,22.9128,23.1416,22109729.799485,0
+CSX.US,D,20191024,000000,23.2269,23.2942,22.8197,22.9494,9619537.3247928,0
+CSX.US,D,20191025,000000,23.0367,23.2139,22.9197,23.1595,8354381.5313997,0
+CSX.US,D,20191028,000000,23.2269,23.2526,22.8355,22.9029,17213821.394808,0
+CSX.US,D,20191029,000000,22.7731,22.8771,22.6345,22.6839,12285161.829252,0
+CSX.US,D,20191030,000000,22.7008,22.8256,22.4353,22.7543,8429607.7530789,0
+CSX.US,D,20191031,000000,22.6512,22.7543,22.3025,22.5027,12069353.432393,0
+CSX.US,D,20191101,000000,22.7196,23.1495,22.577,23.1436,14511706.777399,0
+CSX.US,D,20191104,000000,23.2813,23.5448,23.1753,23.5349,13205532.539795,0
+CSX.US,D,20191105,000000,23.4785,23.8113,23.4328,23.6597,10673819.855419,0
+CSX.US,D,20191106,000000,23.634,23.634,23.311,23.5825,9758976.8180754,0
+CSX.US,D,20191107,000000,23.6696,23.9262,23.6211,23.7241,10826789.832918,0
+CSX.US,D,20191108,000000,23.7182,23.7657,23.5686,23.7083,7053426.0794869,0
+CSX.US,D,20191111,000000,23.5885,23.7143,23.4487,23.6667,4171783.2154196,0
+CSX.US,D,20191112,000000,23.5498,23.5755,23.2269,23.2982,8487892.605269,0
+CSX.US,D,20191113,000000,23.1258,23.1723,22.9841,23.0425,7724661.8535977,0
+CSX.US,D,20191114,000000,23.0396,23.0961,22.8712,23.0069,5016188.7969093,0
+CSX.US,D,20191115,000000,23.1565,23.1565,22.8524,22.9326,8933519.3654471,0
+CSX.US,D,20191118,000000,22.786,22.8999,22.6602,22.7454,14092102.2757,0
+CSX.US,D,20191119,000000,22.9128,22.9128,22.7038,22.7414,7387759.4588455,0
+CSX.US,D,20191120,000000,22.5938,22.6225,22.2331,22.2768,10510611.165487,0
+CSX.US,D,20191121,000000,22.2898,22.3739,22.154,22.2254,8730668.0929868,0
+CSX.US,D,20191122,000000,22.147,22.6037,22.14,22.5809,7887719.1280837,0
+CSX.US,D,20191125,000000,22.5413,23.0425,22.4512,22.991,10894291.848001,0
+CSX.US,D,20191126,000000,22.9494,23.1872,22.8712,23.0425,14245588.075153,0
+CSX.US,D,20191127,000000,23.0396,23.1328,22.9484,23.1001,6139744.9033296,0
+CSX.US,D,20191129,000000,23.0069,23.0971,22.8979,22.9871,4671203.8456714,0
+CSX.US,D,20191202,000000,22.9484,23.0524,22.4848,22.4947,13857690.977198,0
+CSX.US,D,20191203,000000,22.3551,22.4126,21.8816,22.4016,23005746.849759,0
+CSX.US,D,20191204,000000,22.5334,22.7256,22.4521,22.6374,15255820.824346,0
+CSX.US,D,20191205,000000,22.6701,22.7285,22.4303,22.7028,15041053.156318,0
+CSX.US,D,20191206,000000,22.8999,23.1198,22.8514,22.8999,13584860.532965,0
+CSX.US,D,20191209,000000,22.8286,22.8385,22.5809,22.6245,11831916.853288,0
+CSX.US,D,20191210,000000,22.459,22.68,22.3105,22.6215,10841652.773058,0
+CSX.US,D,20191211,000000,22.7563,23.0684,22.6632,23.0495,16068220.208947,0
+CSX.US,D,20191212,000000,22.997,23.5845,22.8801,23.2239,20626196.593841,0
+CSX.US,D,20191213,000000,23.318,23.4962,23.0198,23.3863,14632112.339734,0
+CSX.US,D,20191216,000000,23.5072,23.633,23.3675,23.3903,9670223.1404868,0
+CSX.US,D,20191217,000000,23.3636,23.6102,23.0425,23.1664,24180420.810611,0
+CSX.US,D,20191218,000000,23.2298,23.6429,23.1703,23.4378,14638440.495924,0
+CSX.US,D,20191219,000000,23.4141,23.5161,23.2318,23.3249,10350420.690104,0
+CSX.US,D,20191220,000000,23.321,23.5329,23.1792,23.5131,36870395.871399,0
+CSX.US,D,20191223,000000,23.424,23.5261,23.2922,23.3675,11848504.92007,0
+CSX.US,D,20191224,000000,23.4111,23.4894,23.3844,23.4507,2683739.848369,0
+CSX.US,D,20191226,000000,23.4567,23.5299,23.2596,23.4141,5222244.0201983,0
+CSX.US,D,20191227,000000,23.4378,23.4934,23.3309,23.4081,6382664.7404389,0
+CSX.US,D,20191230,000000,23.4021,23.4537,23.1635,23.2436,5888950.4536133,0
+CSX.US,D,20191231,000000,23.1912,23.3863,23.1635,23.2496,6471681.8809027,0
+CSX.US,D,20200102,000000,23.3982,23.5161,23.2139,23.5161,8807999.9987961,0
+CSX.US,D,20200103,000000,23.1357,23.4378,23.0168,23.421,10352140.769566,0
+CSX.US,D,20200106,000000,23.1912,23.3764,23.0524,23.2991,15183715.779719,0
+CSX.US,D,20200107,000000,23.3606,23.626,23.1852,23.4567,14898013.003739,0
+CSX.US,D,20200108,000000,23.6062,23.7241,23.4794,23.5775,8934613.5944005,0
+CSX.US,D,20200109,000000,23.5845,23.6974,23.5261,23.6944,6704555.807915,0
+CSX.US,D,20200110,000000,23.6875,23.732,23.5409,23.5706,6338018.3821516,0
+CSX.US,D,20200113,000000,23.5745,24.0233,23.5042,23.9996,11054849.758198,0
+CSX.US,D,20200114,000000,23.9312,24.2026,23.846,23.9896,9595898.345427,0
+CSX.US,D,20200115,000000,23.9411,24.2848,23.8995,24.0956,14892332.905657,0
+CSX.US,D,20200116,000000,24.3076,24.6931,24.3076,24.6584,21895810.057951,0
+CSX.US,D,20200117,000000,24.2591,24.8029,24.16,24.5493,32512302.006796,0
+CSX.US,D,20200121,000000,24.3294,24.4394,23.9856,24.0451,15334266.138399,0
+CSX.US,D,20200122,000000,24.1382,24.16,23.851,23.9728,13257578.066189,0
+CSX.US,D,20200123,000000,23.9499,24.6514,23.7588,24.6257,13595829.067844,0
+CSX.US,D,20200124,000000,24.6384,24.7535,24.4325,24.6454,11216420.133008,0
+CSX.US,D,20200127,000000,24.0986,24.3651,23.9728,24.1541,11446385.874029,0
+CSX.US,D,20200128,000000,24.3294,24.6217,24.1967,24.4909,11369872.621062,0
+CSX.US,D,20200129,000000,24.6554,25.1913,24.582,24.912,15388342.650637,0
+CSX.US,D,20200130,000000,24.5533,25.0129,24.5336,24.9921,10039215.515342,0
+CSX.US,D,20200131,000000,24.8316,24.8613,24.3799,24.5296,14468442.337411,0
+CSX.US,D,20200203,000000,24.7989,24.9317,24.6355,24.7732,10704866.078383,0
+CSX.US,D,20200204,000000,25.1427,25.2408,24.9188,24.9892,9143008.691042,0
+CSX.US,D,20200205,000000,25.3241,25.3241,25.0298,25.117,11200846.54971,0
+CSX.US,D,20200206,000000,25.231,25.2715,24.9951,25.1656,7040043.9824055,0
+CSX.US,D,20200207,000000,25.3587,25.4449,24.9565,25.0219,9640536.628224,0
+CSX.US,D,20200210,000000,24.8673,25.3558,24.8416,25.3459,10222097.1094,0
+CSX.US,D,20200211,000000,25.3746,25.5271,25.1933,25.231,9269314.4085737,0
+CSX.US,D,20200212,000000,25.4132,25.5449,25.2111,25.5401,8594605.1641411,0
+CSX.US,D,20200213,000000,25.4796,25.6956,25.3528,25.6539,7605479.7280629,0
+CSX.US,D,20200214,000000,25.6005,25.6906,25.429,25.5738,7287747.5381591,0
+CSX.US,D,20200218,000000,25.5034,25.7342,25.3776,25.5479,8511955.5478825,0
+CSX.US,D,20200219,000000,25.641,25.7857,25.5776,25.76,7007899.4927425,0
+CSX.US,D,20200220,000000,25.7313,25.9045,25.5776,25.8501,6977315.5916053,0
+CSX.US,D,20200221,000000,25.6708,25.8461,25.5321,25.5648,11992956.264602,0
+CSX.US,D,20200224,000000,25.0536,25.2537,24.9347,25.0813,23390850.837462,0
+CSX.US,D,20200225,000000,25.1042,25.2685,24.2284,24.2819,27701822.196523,0
+CSX.US,D,20200226,000000,24.4622,24.6584,24.0124,24.1996,21357799.687236,0
+CSX.US,D,20200227,000000,23.7509,24.3235,23.2734,23.3021,26973654.21487,0
+CSX.US,D,20200228,000000,22.5958,22.8791,22.0609,22.7166,35787473.613958,0
+CSX.US,D,20200302,000000,22.674,23.0257,22.2411,22.8107,33034335.019693,0
+CSX.US,D,20200303,000000,22.5898,23.5498,22.1015,22.2184,25190977.588859,0
+CSX.US,D,20200304,000000,22.5274,23.2922,22.3719,23.2139,17294598.506724,0
+CSX.US,D,20200305,000000,22.5472,22.7583,22.1273,22.2351,15180689.489679,0
+CSX.US,D,20200306,000000,21.2673,22.1927,21.191,22.0074,16094962.195511,0
+CSX.US,D,20200309,000000,20.2975,20.5491,19.2137,19.4723,26255828.917586,0
+CSX.US,D,20200310,000000,20.0944,20.3649,19.1354,20.2746,25534729.008933,0
+CSX.US,D,20200311,000000,19.6327,19.9359,18.7214,18.8006,33720129.893615,0
+CSX.US,D,20200312,000000,17.2661,18.1855,16.7292,17.2205,38013359.400199,0
+CSX.US,D,20200313,000000,18.2172,18.9551,17.4156,18.6817,38064768.981723,0
+CSX.US,D,20200316,000000,15.8049,17.2047,15.3353,15.7762,34979868.042365,0
+CSX.US,D,20200317,000000,15.9644,17.7109,15.5314,17.4949,27360986.028495,0
+CSX.US,D,20200318,000000,16.3389,16.9214,15.4968,16.433,24436002.007281,0
+CSX.US,D,20200319,000000,16.2922,18.1201,15.7295,17.7377,18895501.899737,0
+CSX.US,D,20200320,000000,17.5752,17.7921,15.9931,16.0793,30586299.557732,0
+CSX.US,D,20200323,000000,15.9377,16.3775,15.0936,15.368,23668747.642503,0
+CSX.US,D,20200324,000000,16.437,17.9566,15.9644,17.8952,23607991.69024,0
+CSX.US,D,20200325,000000,17.7694,19.5287,17.7377,18.2269,23751301.362312,0
+CSX.US,D,20200326,000000,18.4172,19.0652,18.0021,18.8847,19744273.293241,0
+CSX.US,D,20200327,000000,18.1428,18.6431,17.7445,18.1498,17332398.867997,0
+CSX.US,D,20200330,000000,18.0913,18.7838,17.9724,18.7085,15598146.920359,0
+CSX.US,D,20200331,000000,18.6114,18.7501,18.1597,18.4756,17342420.551622,0
+CSX.US,D,20200401,000000,17.4434,17.8079,17.169,17.6851,14588261.417253,0
+CSX.US,D,20200402,000000,17.4662,18.4152,17.2928,18.334,16931049.012419,0
+CSX.US,D,20200403,000000,18.2528,18.5916,18.025,18.3043,16350169.900748,0
+CSX.US,D,20200406,000000,19.5585,19.8903,19.0929,19.7556,20118382.500722,0
+CSX.US,D,20200407,000000,20.7423,20.9018,19.604,19.717,17515137.122101,0
+CSX.US,D,20200408,000000,20.0657,20.5967,19.9259,20.4807,11697374.135515,0
+CSX.US,D,20200409,000000,20.5996,20.8948,20.345,20.6352,15974210.396523,0
+CSX.US,D,20200413,000000,20.4124,20.5967,19.6486,19.8526,12982791.334402,0
+CSX.US,D,20200414,000000,20.03,20.4391,20.0072,20.1647,10063762.98738,0
+CSX.US,D,20200415,000000,19.4653,19.6713,19.3138,19.6327,9864301.4020295,0
+CSX.US,D,20200416,000000,19.7367,19.7367,19.0125,19.5525,15282146.923152,0
+CSX.US,D,20200417,000000,20.2876,20.5273,20.0003,20.2391,21206168.222274,0
+CSX.US,D,20200420,000000,19.6733,20.1747,19.4326,19.6684,14878032.221539,0
+CSX.US,D,20200421,000000,19.1296,19.4435,18.9591,19.178,14158565.580826,0
+CSX.US,D,20200422,000000,19.5555,20.1231,19.175,19.6327,16358173.721202,0
+CSX.US,D,20200423,000000,20.6025,20.6759,19.7655,19.8199,14459441.193889,0
+CSX.US,D,20200424,000000,20.1775,20.6352,19.7882,20.5778,12378534.687366,0
+CSX.US,D,20200427,000000,21.1188,21.5319,20.8849,21.411,22326016.669151,0
+CSX.US,D,20200428,000000,21.6567,21.8082,21.2267,21.5546,18615879.968053,0
+CSX.US,D,20200429,000000,22.0489,22.3392,21.8509,21.9747,12615320.180056,0
+CSX.US,D,20200430,000000,21.61,21.8667,21.2851,21.3544,25987335.011716,0
+CSX.US,D,20200501,000000,21.1475,21.1475,20.8126,20.9573,23506570.596473,0
+CSX.US,D,20200504,000000,20.8681,20.8681,20.3292,20.5521,12007061.118077,0
+CSX.US,D,20200505,000000,20.7512,20.9483,20.4976,20.562,13466034.738446,0
+CSX.US,D,20200506,000000,20.6194,20.7066,20.1578,20.1944,16406257.210104,0
+CSX.US,D,20200507,000000,20.5035,20.771,20.3747,20.6095,10424771.730508,0
+CSX.US,D,20200508,000000,20.878,21.3774,20.8552,21.3168,8777055.7288984,0
+CSX.US,D,20200511,000000,21.0197,21.5061,21.0018,21.2524,9757197.1818714,0
+CSX.US,D,20200512,000000,21.3447,21.3447,20.6799,20.6868,8972956.0229697,0
+CSX.US,D,20200513,000000,20.6649,20.6649,19.8853,20.0974,12852510.456705,0
+CSX.US,D,20200514,000000,19.9646,20.342,19.3465,20.3044,12074922.492482,0
+CSX.US,D,20200515,000000,20.0033,20.1875,19.8675,19.9903,16310365.808411,0
+CSX.US,D,20200518,000000,20.7928,21.5714,20.6521,21.4061,12393719.637687,0
+CSX.US,D,20200519,000000,21.4862,21.7825,21.2683,21.2683,14064576.966564,0
+CSX.US,D,20200520,000000,22.1956,22.5087,21.9618,22.0429,16028405.012809,0
+CSX.US,D,20200521,000000,21.9578,22.0172,21.5763,21.8607,10413929.375167,0
+CSX.US,D,20200522,000000,21.7626,22.1273,21.7378,22.0946,8447088.1615545,0
+CSX.US,D,20200526,000000,22.7266,23.2664,22.5829,23.2596,17837070.585902,0
+CSX.US,D,20200527,000000,23.4705,23.8381,23.4448,23.731,17326851.006071,0
+CSX.US,D,20200528,000000,23.9381,23.9431,22.8771,23.0564,16936943.110999,0
+CSX.US,D,20200529,000000,22.9583,23.4111,22.6542,23.1615,16332552.208935,0
+CSX.US,D,20200601,000000,22.9673,23.1615,22.7573,22.9296,8498444.2429541,0
+CSX.US,D,20200602,000000,23.1922,23.4487,23.0168,23.3566,9380079.8542062,0
+CSX.US,D,20200603,000000,23.7538,24.2264,23.6202,24.162,12112993.382685,0
+CSX.US,D,20200604,000000,23.9768,24.0996,23.848,23.9569,9692772.9380808,0
+CSX.US,D,20200605,000000,24.576,24.8871,24.2452,24.2937,18312403.037633,0
+CSX.US,D,20200608,000000,24.2105,24.589,23.8856,24.051,14315125.113823,0
+CSX.US,D,20200609,000000,23.8064,24.0163,23.6399,23.8351,10623430.813998,0
+CSX.US,D,20200610,000000,23.8351,23.9866,23.4141,23.7153,12610787.811052,0
+CSX.US,D,20200611,000000,23.2249,23.427,22.0736,22.0955,15362886.685925,0
+CSX.US,D,20200612,000000,22.8137,22.8662,22.0242,22.5106,12890819.573876,0
+CSX.US,D,20200615,000000,21.9747,22.8306,21.8211,22.6998,12121925.884539,0
+CSX.US,D,20200616,000000,23.4794,23.4824,22.5155,22.7672,12017124.188591,0
+CSX.US,D,20200617,000000,22.997,22.997,22.5958,22.6185,9452832.9569408,0
+CSX.US,D,20200618,000000,22.4056,22.6899,22.3541,22.478,8620768.7437031,0
+CSX.US,D,20200619,000000,22.78,22.8008,21.9231,22.0014,21919736.726663,0
+CSX.US,D,20200622,000000,21.9231,22.2194,21.7022,22.1966,9971898.2271038,0
+CSX.US,D,20200623,000000,22.4293,22.6067,22.2461,22.464,9598008.0673022,0
+CSX.US,D,20200624,000000,22.141,22.2818,21.8211,21.8409,11553195.338785,0
+CSX.US,D,20200625,000000,21.7815,22.1153,21.4892,22.0736,9019869.5751958,0
+CSX.US,D,20200626,000000,22.0044,22.0955,21.1515,21.3267,29042345.532678,0
+CSX.US,D,20200629,000000,21.5407,22.1707,21.4655,22.1639,11005501.445607,0
+CSX.US,D,20200630,000000,22.0549,22.7513,22.0014,22.5661,11191949.378128,0
+CSX.US,D,20200701,000000,22.6057,22.7454,21.9618,22.0796,10147189.869594,0
+CSX.US,D,20200702,000000,22.3799,22.6116,22.2234,22.2818,7859823.3558239,0
+CSX.US,D,20200706,000000,22.5621,22.8692,22.5492,22.7325,8574075.2485914,0
+CSX.US,D,20200707,000000,22.464,22.6602,22.1153,22.1707,8987092.1689703,0
+CSX.US,D,20200708,000000,22.2094,22.4086,22.0579,22.3599,9196480.5509349,0
+CSX.US,D,20200709,000000,22.0955,22.3442,21.834,21.9588,13212970.066482,0
+CSX.US,D,20200710,000000,21.9033,22.0341,21.7309,21.8537,11334446.453975,0
+CSX.US,D,20200713,000000,22.0698,22.6423,21.8667,22.2094,12423122.498348,0
+CSX.US,D,20200714,000000,22.0242,22.471,21.939,22.4353,11973986.937578,0
+CSX.US,D,20200715,000000,22.8107,22.9791,22.4482,22.8632,13587660.709272,0
+CSX.US,D,20200716,000000,22.7454,23.2546,22.7166,22.997,8590981.2878098,0
+CSX.US,D,20200717,000000,23.1822,23.4438,22.9742,23.3497,9110155.5770938,0
+CSX.US,D,20200720,000000,23.2516,23.31,22.9346,23.1545,9189893.9790516,0
+CSX.US,D,20200721,000000,23.2714,23.4894,23.1674,23.4368,7853743.5209653,0
+CSX.US,D,20200722,000000,23.4597,23.8708,23.3923,23.7053,13008897.376094,0
+CSX.US,D,20200723,000000,23.32,23.6043,22.9514,23.1446,15770177.074151,0
+CSX.US,D,20200724,000000,23.2149,23.4962,23.0544,23.0841,9129832.5189666,0
+CSX.US,D,20200727,000000,22.9713,23.3645,22.9484,23.1645,10544894.650678,0
+CSX.US,D,20200728,000000,23.0713,23.0812,22.6345,22.6839,9213278.580469,0
+CSX.US,D,20200729,000000,22.8722,23.3397,22.7751,23.2714,12000587.603059,0
+CSX.US,D,20200730,000000,22.9673,23.0713,22.6701,22.7295,9942144.0826086,0
+CSX.US,D,20200731,000000,22.6215,23.1001,22.0272,23.0841,17233605.33693,0
+CSX.US,D,20200803,000000,23.0367,23.1822,22.7414,22.7642,8476192.2290699,0
+CSX.US,D,20200804,000000,22.7067,22.9019,22.5838,22.8959,9641846.8765465,0
+CSX.US,D,20200805,000000,23.0267,23.1416,22.9118,23.1139,6712281.0239492,0
+CSX.US,D,20200806,000000,23.1198,23.5072,23.0465,23.3854,7344628.2644504,0
+CSX.US,D,20200807,000000,23.2813,23.6954,23.2436,23.5973,10594335.831409,0
+CSX.US,D,20200810,000000,23.734,24.0837,23.5973,23.9698,12065259.158744,0
+CSX.US,D,20200811,000000,24.3007,24.7425,24.162,24.3126,16934111.642166,0
+CSX.US,D,20200812,000000,24.4562,24.6921,24.2452,24.2779,9349054.8294043,0
+CSX.US,D,20200813,000000,24.1095,24.2551,23.8638,23.9431,7907242.6356383,0
+CSX.US,D,20200814,000000,23.8391,24.162,23.7796,24.0253,7364962.3493571,0
+CSX.US,D,20200817,000000,24.0797,24.3591,24.058,24.265,9236385.5869027,0
+CSX.US,D,20200818,000000,24.3294,24.3294,24.048,24.0768,7463262.266072,0
+CSX.US,D,20200819,000000,24.1778,24.2205,23.9154,23.9599,8387292.1832173,0
+CSX.US,D,20200820,000000,23.7192,23.9996,23.7023,23.9154,7874986.0985456,0
+CSX.US,D,20200821,000000,23.9124,24.0293,23.7568,23.9866,9348788.3382201,0
+CSX.US,D,20200824,000000,24.1293,24.3254,24.0669,24.3027,8043307.5833567,0
+CSX.US,D,20200825,000000,24.4592,24.5691,24.2105,24.5374,7829800.7012719,0
+CSX.US,D,20200826,000000,24.4225,24.5226,24.2581,24.3998,8715566.9258797,0
+CSX.US,D,20200827,000000,24.589,24.8276,24.3591,24.6534,7856035.9508116,0
+CSX.US,D,20200828,000000,24.6662,25.0575,24.6008,25.0238,8175807.2020494,0
+CSX.US,D,20200831,000000,25.0575,25.1824,24.7248,24.8247,9903540.2100366,0
+CSX.US,D,20200901,000000,24.7435,25.3449,24.595,25.3379,10222877.403664,0
+CSX.US,D,20200902,000000,25.3092,25.5361,25.0545,25.222,24996958.884058,0
+CSX.US,D,20200903,000000,25.429,25.4577,24.377,24.5623,14533272.374596,0
+CSX.US,D,20200904,000000,24.7495,24.9911,24.16,24.5176,12870788.31986,0
+CSX.US,D,20200908,000000,24.4721,24.8613,24.0719,24.4355,12630225.516522,0
+CSX.US,D,20200909,000000,24.589,25.2844,24.5721,24.8911,11282830.947445,0
+CSX.US,D,20200910,000000,24.7892,25.0011,24.4424,24.6167,11473012.784854,0
+CSX.US,D,20200911,000000,24.7565,25.1369,24.6951,25.0565,8909424.1208718,0
+CSX.US,D,20200914,000000,25.2735,25.7767,25.0803,25.6372,10774152.776849,0
+CSX.US,D,20200915,000000,25.8907,26.3315,25.7303,26.0611,15388023.668765,0
+CSX.US,D,20200916,000000,26.3642,26.4286,25.6956,25.763,15354855.610691,0
+CSX.US,D,20200917,000000,25.3231,25.9749,25.1239,25.8114,14225046.046367,0
+CSX.US,D,20200918,000000,25.8937,26.1631,25.7303,25.9195,20756021.206327,0
+CSX.US,D,20200921,000000,25.4221,25.5728,24.7762,25.1893,13423920.04641,0
+CSX.US,D,20200922,000000,25.2121,25.4162,25.0466,25.3032,11193336.343609,0
+CSX.US,D,20200923,000000,25.5421,25.6469,24.7048,24.8386,13819519.143363,0
+CSX.US,D,20200924,000000,24.6989,25.1794,24.475,24.8643,13076967.703815,0
+CSX.US,D,20200925,000000,25.0773,25.433,24.8881,25.3518,10654130.80031,0
+CSX.US,D,20200928,000000,25.7015,25.8838,25.4874,25.757,8922090.5276137,0
+CSX.US,D,20200929,000000,25.6372,25.7996,25.1853,25.1953,11789889.982209,0
+CSX.US,D,20200930,000000,25.4508,25.7243,25.1239,25.219,15022714.726983,0
+CSX.US,D,20201001,000000,25.438,25.438,24.7632,24.9555,13087264.963551,0
+CSX.US,D,20201002,000000,24.9297,25.2834,24.7762,25.0496,10931960.982555,0
+CSX.US,D,20201005,000000,25.1596,25.4191,25.1002,25.2418,8824762.6980595,0
+CSX.US,D,20201006,000000,25.3161,25.4547,24.8286,24.911,10154972.623497,0
+CSX.US,D,20201007,000000,25.0368,25.6986,25.0139,25.5498,10768848.189071,0
+CSX.US,D,20201008,000000,25.6242,25.7153,25.0645,25.2319,10609155.365788,0
+CSX.US,D,20201009,000000,25.3161,25.6302,25.3161,25.4806,6541715.5622344,0
+CSX.US,D,20201012,000000,25.6272,26.0433,25.4637,25.8313,14472157.06301,0
+CSX.US,D,20201013,000000,26.1403,26.2968,25.6372,25.7113,13315979.003555,0
+CSX.US,D,20201014,000000,25.7996,26.3811,25.7996,26.1265,12725787.84198,0
+CSX.US,D,20201015,000000,25.8313,26.3474,25.7372,26.3097,8437780.1493957,0
+CSX.US,D,20201016,000000,26.284,26.4098,26.0006,26.0106,16293799.949226,0
+CSX.US,D,20201019,000000,25.9135,26.2553,25.5885,25.6669,9574329.7199205,0
+CSX.US,D,20201020,000000,25.747,26.3711,25.7015,26.0175,8639255.5601737,0
+CSX.US,D,20201021,000000,25.7153,26.0006,25.5301,25.5598,14427241.18523,0
+CSX.US,D,20201022,000000,26.6763,27.5362,26.3048,26.5366,22030726.267157,0
+CSX.US,D,20201023,000000,26.5267,26.812,26.0908,26.3929,9789520.3417602,0
+CSX.US,D,20201026,000000,26.0809,26.1007,25.429,25.6083,10261584.238739,0
+CSX.US,D,20201027,000000,25.6469,25.8024,25.2021,25.3548,16822760.723477,0
+CSX.US,D,20201028,000000,24.8296,25.1824,24.592,24.6534,19097464.86825,0
+CSX.US,D,20201029,000000,24.5691,25.6302,24.478,25.2894,16958585.425354,0
+CSX.US,D,20201030,000000,25.2121,25.6539,25.1626,25.6302,18122635.069108,0
+CSX.US,D,20201102,000000,26.0799,26.6604,25.7303,26.5465,17951270.133841,0
+CSX.US,D,20201103,000000,26.8278,27.5292,26.6991,27.345,17242760.924207,0
+CSX.US,D,20201104,000000,27.7532,28.4267,27.4549,27.5421,19862822.502213,0
+CSX.US,D,20201105,000000,27.763,28.5357,27.5986,28.2574,18799772.007852,0
+CSX.US,D,20201106,000000,28.3059,28.4703,27.7986,27.9819,8902678.0580524,0
+CSX.US,D,20201109,000000,29.3362,30.4248,28.5793,28.6368,18367197.259084,0
+CSX.US,D,20201110,000000,28.4901,29.8325,28.3059,29.6769,22064736.195109,0
+CSX.US,D,20201111,000000,29.7403,29.8325,28.9943,29.2342,13530132.934311,0
+CSX.US,D,20201112,000000,29.0558,29.3996,28.8705,29.1341,12537181.734641,0
+CSX.US,D,20201113,000000,29.2569,29.7572,29.1341,29.4164,10500290.688716,0
+CSX.US,D,20201116,000000,29.9464,30.2219,29.6374,30.196,11055379.712257,0
+CSX.US,D,20201117,000000,29.8127,30.1693,29.6898,30.0336,7564760.076998,0
+CSX.US,D,20201118,000000,30.1435,30.4031,29.6403,29.6542,8108984.5376005,0
+CSX.US,D,20201119,000000,29.4977,29.8226,29.2836,29.773,8548729.3124355,0
+CSX.US,D,20201120,000000,29.7176,29.9613,29.5264,29.7205,6566602.204872,0
+CSX.US,D,20201123,000000,29.8573,30.0881,29.6274,29.891,9478628.0922519,0
+CSX.US,D,20201124,000000,30.3447,30.3447,29.9424,30.1683,23939688.421972,0
+CSX.US,D,20201125,000000,30.1931,30.2347,29.7275,29.9494,7315501.9893361,0
+CSX.US,D,20201127,000000,30.1148,30.1902,29.6759,29.7235,4239053.0601512,0
+CSX.US,D,20201130,000000,29.6591,29.9038,29.2916,29.3213,20401710.073077,0
+CSX.US,D,20201201,000000,29.6037,29.9811,29.4174,29.5056,15260602.524118,0
+CSX.US,D,20201202,000000,29.3143,29.7463,29.3114,29.5254,15580140.595569,0
+CSX.US,D,20201203,000000,29.6264,29.8236,29.2946,29.4442,15727688.890681,0
+CSX.US,D,20201204,000000,29.5125,29.9464,29.4541,29.9068,14357588.061384,0
+CSX.US,D,20201207,000000,29.776,30.0594,29.6631,29.9662,13687342.544288,0
+CSX.US,D,20201208,000000,29.6789,29.9851,29.6235,29.7929,11385467.402522,0
+CSX.US,D,20201209,000000,29.8513,30.0475,29.6958,29.8671,8714563.5461935,0
+CSX.US,D,20201210,000000,29.1568,29.4838,29.1538,29.3045,13310316.06589,0
+CSX.US,D,20201211,000000,29.046,29.5274,28.9786,29.4442,10276318.980468,0
+CSX.US,D,20201214,000000,29.6988,29.7364,28.9429,28.9529,8023096.6496789,0
+CSX.US,D,20201215,000000,29.2649,29.4739,28.927,29.3748,12228637.433975,0
+CSX.US,D,20201216,000000,29.3213,29.4243,28.9696,29.0113,9339266.3255649,0
+CSX.US,D,20201217,000000,29.0856,29.6195,29.0856,29.4838,9052279.5466067,0
+CSX.US,D,20201218,000000,29.461,29.6235,29.1251,29.5184,17313309.418053,0
+CSX.US,D,20201221,000000,28.9072,29.4243,28.8378,29.2025,8486138.2049728,0
+CSX.US,D,20201222,000000,29.0627,29.3659,29.0113,29.1568,14976647.082381,0
+CSX.US,D,20201223,000000,29.2678,29.4709,29.0499,29.1965,12368917.787699,0
+CSX.US,D,20201224,000000,29.2352,29.3748,29.028,29.3213,2691603.3571767,0
+CSX.US,D,20201228,000000,29.4867,29.7096,29.4174,29.5125,5135435.5263675,0
+CSX.US,D,20201229,000000,29.6135,29.7028,28.8775,29.0856,8415748.1926257,0
+CSX.US,D,20201230,000000,29.2025,29.464,29.142,29.4115,6075938.4345569,0
+CSX.US,D,20201231,000000,29.2916,29.5997,29.1935,29.5482,9278892.949662,0
+CSX.US,D,20210104,000000,29.5184,29.6413,28.4536,28.6496,15930353.417426,0
+CSX.US,D,20210105,000000,28.613,29.3342,28.5912,29.1351,10610015.405518,0
+CSX.US,D,20210106,000000,29.0697,29.9643,29.0558,29.9097,13783896.136196,0
+CSX.US,D,20210107,000000,30.1832,30.7558,29.9751,30.616,11962958.845957,0
+CSX.US,D,20210108,000000,30.5616,31.3462,30.5616,31.2055,12828246.636267,0
+CSX.US,D,20210111,000000,31.0758,31.7593,30.9718,31.2551,12568643.845362,0
+CSX.US,D,20210112,000000,30.9787,31.4046,30.8509,31.2214,9736746.0023534,0
+CSX.US,D,20210113,000000,31.1757,31.2511,30.623,30.8142,15772731.957436,0
+CSX.US,D,20210114,000000,30.837,30.8836,30.3714,30.4398,10092731.790432,0
+CSX.US,D,20210115,000000,30.3367,30.5516,29.9227,30.418,12810614.812346,0
+CSX.US,D,20210119,000000,30.5189,30.7201,30.1306,30.1703,9538366.5327197,0
+CSX.US,D,20210120,000000,30.2813,30.3912,29.991,30.3497,13445920.710654,0
+CSX.US,D,20210121,000000,30.1475,30.2099,29.6928,29.8286,13228790.961674,0
+CSX.US,D,20210122,000000,29.1271,29.464,28.4991,28.5357,20317482.707876,0
+CSX.US,D,20210125,000000,28.5655,28.6764,27.9631,28.613,15495054.200073,0
+CSX.US,D,20210126,000000,28.6398,28.8933,28.197,28.2722,11570027.689155,0
+CSX.US,D,20210127,000000,27.7859,27.9731,27.0597,27.3153,21141674.327379,0
+CSX.US,D,20210128,000000,27.7957,28.5912,27.4906,28.2297,15701747.387106,0
+CSX.US,D,20210129,000000,28.0058,28.4891,27.8493,27.9215,17187718.381424,0
+CSX.US,D,20210201,000000,28.0592,28.512,28.0592,28.3445,13108506.531695,0
+CSX.US,D,20210202,000000,28.512,29.356,28.3762,29.1865,12116693.976176,0
+CSX.US,D,20210203,000000,29.1608,29.3114,29.0013,29.0826,9820924.9146125,0
+CSX.US,D,20210204,000000,29.0856,29.2352,28.61,28.7904,12328045.711753,0
+CSX.US,D,20210205,000000,29.1221,29.151,28.8161,28.8309,9560108.7812705,0
+CSX.US,D,20210208,000000,28.7407,28.8251,28.3198,28.4119,15529814.1392,0
+CSX.US,D,20210209,000000,28.2654,28.8855,28.0058,28.8061,11371788.531167,0
+CSX.US,D,20210210,000000,29.031,29.1054,28.5288,28.711,9763541.4890418,0
+CSX.US,D,20210211,000000,28.9597,29.031,28.5457,28.8973,12036488.205209,0
+CSX.US,D,20210212,000000,28.8478,29.4372,28.8478,29.35,10274894.665843,0
+CSX.US,D,20210216,000000,29.4412,29.6691,29.3342,29.5482,15202859.739223,0
+CSX.US,D,20210217,000000,29.4016,29.5333,29.0113,29.3015,10199982.378853,0
+CSX.US,D,20210218,000000,29.0826,29.464,28.8478,29.3114,11123913.371242,0
+CSX.US,D,20210219,000000,29.3719,30.0682,29.3342,29.9851,10117619.442506,0
+CSX.US,D,20210222,000000,29.8186,30.4625,29.7364,30.1435,13575882.606478,0
+CSX.US,D,20210223,000000,30.1931,30.5121,29.6364,29.8553,11628126.805064,0
+CSX.US,D,20210224,000000,29.6562,30.5765,29.6195,30.4011,8330014.7484586,0
+CSX.US,D,20210225,000000,30.4745,30.4824,29.9583,30.1069,13796000.286918,0
+CSX.US,D,20210226,000000,30.2248,30.3397,29.7443,29.8989,11770964.060945,0
+CSX.US,D,20210301,000000,30.3684,30.5488,30.199,30.3497,7864089.2336445,0
+CSX.US,D,20210302,000000,30.3526,30.3784,29.9117,30.097,6950963.2474544,0
+CSX.US,D,20210303,000000,30.0653,30.1198,29.7345,29.7473,7403661.1089417,0
+CSX.US,D,20210304,000000,29.7443,29.8751,28.4604,28.8241,13250543.304588,0
+CSX.US,D,20210305,000000,29.2431,29.9999,28.716,29.9246,9424039.7958069,0
+CSX.US,D,20210308,000000,29.9771,30.842,29.9147,30.2179,10710094.958437,0
+CSX.US,D,20210309,000000,30.4765,30.7112,30.2674,30.2873,8742877.2250831,0
+CSX.US,D,20210310,000000,30.3744,30.7508,30.2089,30.5646,7835612.0260738,0
+CSX.US,D,20210311,000000,30.737,30.9895,30.5843,30.6399,11626328.999008,0
+CSX.US,D,20210312,000000,30.5616,30.7905,30.5319,30.6497,6850095.3247823,0
+CSX.US,D,20210315,000000,30.5843,30.6934,30.1268,30.5289,8313457.9742012,0
+CSX.US,D,20210316,000000,30.624,30.6567,29.8622,30.0267,9261661.8719535,0
+CSX.US,D,20210317,000000,29.9771,30.2743,29.7215,30.0901,11865286.798623,0
+CSX.US,D,20210318,000000,29.8691,30.4278,29.8533,30.2119,12683755.923718,0
+CSX.US,D,20210319,000000,30.3238,30.3714,29.5491,29.6442,33026929.794966,0
+CSX.US,D,20210322,000000,30.9628,31.0896,30.4467,30.627,21394200.969793,0
+CSX.US,D,20210323,000000,30.5259,30.9895,30.2446,30.3457,10914283.734,0
+CSX.US,D,20210324,000000,30.4328,31.1163,30.3784,30.7538,12532044.71329,0
+CSX.US,D,20210325,000000,30.6894,31.2958,30.3784,31.2016,9976768.7572704,0
+CSX.US,D,20210326,000000,31.2641,31.9168,31.153,31.8931,9601551.1887292,0
+CSX.US,D,20210329,000000,31.9812,32.0317,31.3639,31.5504,14040355.542451,0
+CSX.US,D,20210330,000000,31.3552,31.7761,31.3392,31.472,10630978.369243,0
+CSX.US,D,20210331,000000,31.2411,31.7069,31.2411,31.4889,10478017.476668,0
+CSX.US,D,20210401,000000,31.7069,31.79,31.466,31.7633,8205102.0530264,0
+CSX.US,D,20210405,000000,32.0496,32.2823,31.8881,32.1922,7388769.9045859,0
+CSX.US,D,20210406,000000,32.1091,32.1755,31.7009,31.7137,9248416.0487731,0
+CSX.US,D,20210407,000000,31.8712,31.8841,31.5087,31.6622,6165868.1054396,0
+CSX.US,D,20210408,000000,31.7434,31.7434,31.462,31.5087,7718282.2161567,0
+CSX.US,D,20210409,000000,31.6285,32.1655,31.5641,32.0991,6590594.4869444,0
+CSX.US,D,20210412,000000,31.8881,32.2596,31.7107,32.2052,6869669.3041522,0
+CSX.US,D,20210413,000000,32.0297,32.1555,31.7405,31.9396,6586232.7126749,0
+CSX.US,D,20210414,000000,32.005,32.1922,31.8881,32.1228,9832709.0740247,0
+CSX.US,D,20210415,000000,32.2369,32.4418,32.1061,32.2893,9008206.5481399,0
+CSX.US,D,20210416,000000,32.5449,32.5776,32.0634,32.215,11667112.244559,0
+CSX.US,D,20210419,000000,32.1358,32.2823,31.995,32.2369,8284580.0204178,0
+CSX.US,D,20210420,000000,32.7123,33.0977,32.0267,32.1526,15725355.073947,0
+CSX.US,D,20210421,000000,32.3101,33.7535,32.2556,33.5366,22091102.671368,0
+CSX.US,D,20210422,000000,33.2205,33.8793,33.0819,33.2532,15784278.899317,0
+CSX.US,D,20210423,000000,33.2463,33.8376,33.1343,33.6752,9744810.3889858,0
+CSX.US,D,20210426,000000,33.6484,33.8466,33.3761,33.4147,9996644.5580951,0
+CSX.US,D,20210427,000000,33.3454,33.4048,33.1146,33.2859,10243267.007567,0
+CSX.US,D,20210428,000000,33.177,33.4722,33.0977,33.1472,13031833.787793,0
+CSX.US,D,20210429,000000,33.3127,33.3127,32.6222,33.0452,13748908.064466,0
+CSX.US,D,20210430,000000,33.0075,33.2364,32.8361,32.9035,14088294.681961,0
+CSX.US,D,20210503,000000,33.1611,33.3394,33.062,33.1076,7311495.5366458,0
+CSX.US,D,20210504,000000,33.0105,33.3255,32.9471,33.1967,12382366.507576,0
+CSX.US,D,20210505,000000,33.2958,33.4276,32.9848,33.0482,8963585.4257601,0
+CSX.US,D,20210506,000000,33.2562,33.5098,33.169,33.4939,8507143.5650216,0
+CSX.US,D,20210507,000000,33.4206,33.8099,33.2661,33.6821,7535848.8118165,0
+CSX.US,D,20210510,000000,33.8426,34.2488,33.6722,33.6911,10473213.569298,0
+CSX.US,D,20210511,000000,33.5831,33.599,33.0877,33.1611,14200812.509018,0
+CSX.US,D,20210512,000000,32.9669,33.1472,32.4914,32.5409,11592275.665294,0
+CSX.US,D,20210513,000000,32.5012,33.068,32.4161,32.8975,15487202.804501,0
+CSX.US,D,20210514,000000,33.1641,33.4801,33.055,33.2165,11002366.136446,0
+CSX.US,D,20210517,000000,33.2502,33.4147,32.6093,32.7886,16439648.353602,0
+CSX.US,D,20210518,000000,32.749,32.8213,32.2794,32.2993,11704781.379114,0
+CSX.US,D,20210519,000000,31.9624,32.1952,31.7009,32.1228,11966927.949504,0
+CSX.US,D,20210520,000000,32.0267,32.2676,31.8207,32.0961,10223960.528818,0
+CSX.US,D,20210521,000000,32.1882,32.5182,31.9466,32.0991,12261012.075116,0
+CSX.US,D,20210524,000000,32.3963,32.5311,32.1952,32.4458,8605120.4621193,0
+CSX.US,D,20210525,000000,32.4518,32.7817,32.2823,32.3507,8341077.1609136,0
+CSX.US,D,20210526,000000,32.3696,32.8629,32.3537,32.8015,13581176.090456,0
+CSX.US,D,20210527,000000,32.9272,33.1185,32.6826,32.7024,12483832.016541,0
+CSX.US,D,20210528,000000,32.7817,32.8778,32.6647,32.7847,6161169.1794447,0
+CSX.US,D,20210601,000000,32.9302,33.1224,32.8144,32.8441,9294109.1925078,0
+CSX.US,D,20210602,000000,32.8975,32.9916,32.5766,32.6083,8076821.878084,0
+CSX.US,D,20210603,000000,32.3527,32.9204,32.2734,32.6479,9663747.606597,0
+CSX.US,D,20210604,000000,32.9105,32.9105,32.3954,32.6222,8022060.9680311,0
+CSX.US,D,20210607,000000,32.6776,32.7787,32.1041,32.1139,9553081.0857223,0
+CSX.US,D,20210608,000000,32.111,32.3091,31.787,32.1408,15214104.859649,0
+CSX.US,D,20210609,000000,32.1338,32.2447,31.9406,32.0317,8868760.9982398,0
+CSX.US,D,20210610,000000,32.1041,32.213,31.6395,31.6553,11733674.474441,0
+CSX.US,D,20210611,000000,31.8485,31.9198,31.7009,31.8385,9042683.8451014,0
+CSX.US,D,20210614,000000,31.8911,31.996,31.6275,31.8584,8771644.140873,0
+CSX.US,D,20210615,000000,32.1041,32.2943,31.895,32.2249,12941776.927936,0
+CSX.US,D,20210616,000000,32.2546,32.2686,31.7306,31.8385,11487569.865793,0
+CSX.US,D,20210617,000000,31.8366,31.9178,31.3215,31.5177,10338011.68962,0
+CSX.US,D,20210618,000000,31.2471,31.3314,30.9568,31.0272,20088441.61051,0
+CSX.US,D,20210621,000000,31.2074,31.5591,31.1709,31.3739,10837240.526974,0
+CSX.US,D,20210622,000000,31.3512,31.4333,31.161,31.2006,9103979.8457862,0
+CSX.US,D,20210623,000000,31.1243,31.2074,30.948,30.9975,10681488.543019,0
+CSX.US,D,20210624,000000,31.0758,31.2104,30.8816,31.158,12644486.832623,0
+CSX.US,D,20210625,000000,31.1927,31.5741,31.1927,31.4066,10686874.895138,0
+CSX.US,D,20210628,000000,31.3869,31.5147,31.0826,31.2134,13434423.231152,0
+CSX.US,D,20210629,000000,31.7504,31.8584,30.8023,31.0045,18598455.078573,0
+CSX.US,D,20210630,000000,31.3869,31.5641,31.0144,31.5147,15333498.966807,0
+CSX.US,D,20210701,000000,31.6425,31.8732,31.4997,31.7107,11185379.966661,0
+CSX.US,D,20210702,000000,31.8108,32.2169,31.6622,32.006,11627550.416935,0
+CSX.US,D,20210706,000000,31.898,31.9862,31.4066,31.8297,10695893.199077,0
+CSX.US,D,20210707,000000,31.7306,32.4578,31.7206,32.3983,12873465.344938,0
+CSX.US,D,20210708,000000,31.5344,31.6325,30.2971,30.4041,24785856.479249,0
+CSX.US,D,20210709,000000,31.0629,31.3819,31.0332,31.2698,15443340.778221,0
+CSX.US,D,20210712,000000,31.2987,31.4363,30.9648,31.1807,8589265.2460932,0
+CSX.US,D,20210713,000000,31.0242,31.3582,31.0242,31.1412,8872900.6965222,0
+CSX.US,D,20210714,000000,31.2601,31.3966,31.0144,31.0826,11347122.955079,0
+CSX.US,D,20210715,000000,30.8964,31.3966,30.8915,31.2501,12572525.127951,0
+CSX.US,D,20210716,000000,31.2006,31.4066,30.8519,30.9549,13887175.602199,0
+CSX.US,D,20210719,000000,30.5814,30.621,30.0999,30.2773,13747542.297147,0
+CSX.US,D,20210720,000000,30.3357,30.8766,30.317,30.631,11498479.853367,0
+CSX.US,D,20210721,000000,30.6904,31.159,30.6904,31.0144,11438104.458591,0
+CSX.US,D,20210722,000000,32.2032,32.6846,32.0159,32.0941,15194489.493391,0
+CSX.US,D,20210723,000000,31.8148,32.2813,31.8098,32.2319,10581378.707012,0
+CSX.US,D,20210726,000000,32.2169,32.4081,31.9376,32.311,11146401.593221,0
+CSX.US,D,20210727,000000,32.1535,32.428,31.7454,31.8098,9244154.2086979,0
+CSX.US,D,20210728,000000,31.682,31.8881,31.2888,31.3482,10802518.946427,0
+CSX.US,D,20210729,000000,31.5147,31.7206,31.465,31.5245,6395706.657486,0
+CSX.US,D,20210730,000000,31.465,31.7801,31.461,31.7504,7942679.9065248,0
+CSX.US,D,20210802,000000,31.8782,32.0545,31.4016,31.5245,6843340.1770363,0
+CSX.US,D,20210803,000000,31.6425,31.9673,31.47,31.8584,5468028.6375382,0
+CSX.US,D,20210804,000000,31.682,31.8197,31.1412,31.3582,8195420.5494352,0
+CSX.US,D,20210805,000000,31.4563,31.7603,31.3966,31.584,6145693.5114688,0
+CSX.US,D,20210806,000000,31.6325,31.898,31.5741,31.7306,6083000.4509394,0
+CSX.US,D,20210809,000000,31.7107,31.9029,31.5889,31.8197,6285592.2982696,0
+CSX.US,D,20210810,000000,31.9773,32.6152,31.8683,32.3686,10569006.046234,0
+CSX.US,D,20210811,000000,32.428,33.3949,32.4181,33.381,15272999.411367,0
+CSX.US,D,20210812,000000,33.3998,33.5683,33.0185,33.5286,8520468.1242338,0
+CSX.US,D,20210813,000000,33.5683,33.6821,33.0957,33.274,5726369.6330628,0
+CSX.US,D,20210816,000000,33.2047,33.2938,32.8718,33.274,7053301.9188215,0
+CSX.US,D,20210817,000000,33.2443,33.2591,32.6697,33.1453,6855326.2237094,0
+CSX.US,D,20210818,000000,33.0759,33.6078,33.0373,33.165,8679213.0868292,0
+CSX.US,D,20210819,000000,33.0858,33.3235,32.8015,32.9986,7769228.4664172,0
+CSX.US,D,20210820,000000,33.1453,33.2641,32.9986,33.1353,6414598.2579143,0
+CSX.US,D,20210823,000000,33.1848,33.7248,33.17,33.274,8116321.1206576,0
+CSX.US,D,20210824,000000,33.3899,33.4098,32.7321,32.7817,9074272.1353608,0
+CSX.US,D,20210825,000000,32.8213,32.9689,32.6846,32.8708,7671846.1273024,0
+CSX.US,D,20210826,000000,32.8708,33.066,32.5172,32.6925,6361304.058811,0
+CSX.US,D,20210827,000000,32.7222,32.9599,32.6925,32.8609,7045517.1460454,0
+CSX.US,D,20210830,000000,32.7847,32.8639,32.5389,32.6073,5480021.7502655,0
+CSX.US,D,20210831,000000,32.6073,32.7291,31.8584,32.0456,14857743.561265,0
+CSX.US,D,20210901,000000,32.0951,32.3467,31.7504,32.0555,12872419.568927,0
+CSX.US,D,20210902,000000,32.1298,32.2823,31.9426,32.0951,11296272.601268,0
+CSX.US,D,20210903,000000,31.9476,32.0654,31.464,31.5235,9874916.6342018,0
+CSX.US,D,20210907,000000,31.4056,31.5235,31.0025,31.0411,11336031.268972,0
+CSX.US,D,20210908,000000,30.9827,31.2878,30.8043,31.2184,10370842.595969,0
+CSX.US,D,20210909,000000,31.2284,31.2481,30.7498,30.8836,8164435.9020854,0
+CSX.US,D,20210910,000000,30.834,31.1095,30.4546,30.4892,9456904.0135547,0
+CSX.US,D,20210913,000000,30.7647,30.8043,30.204,30.4398,13149625.919537,0
+CSX.US,D,20210914,000000,30.4992,30.4992,29.9771,30.0455,10102504.14329,0
+CSX.US,D,20210915,000000,30.2239,30.5488,30.0752,30.3902,12050744.47413,0
+CSX.US,D,20210916,000000,30.5299,30.5983,30.2783,30.4497,12794483.010772,0
+CSX.US,D,20210917,000000,30.3704,30.5389,29.7503,29.8593,24380364.906516,0
+CSX.US,D,20210920,000000,29.455,29.5442,29.046,29.3273,15988116.391047,0
+CSX.US,D,20210921,000000,29.6522,29.889,29.1747,29.2678,10373414.639671,0
+CSX.US,D,20210922,000000,29.4253,29.7106,29.3669,29.4154,8948090.5784946,0
+CSX.US,D,20210923,000000,29.4253,29.9534,29.4253,29.7602,9619543.3814107,0
+CSX.US,D,20210924,000000,29.6621,30.2337,29.6125,29.9672,10284239.017708,0
+CSX.US,D,20210927,000000,29.889,30.3615,29.7998,30.1049,10368383.609133,0
+CSX.US,D,20210928,000000,30.0851,30.204,29.7255,30.0455,16750507.291713,0
+CSX.US,D,20210929,000000,29.9573,30.1643,29.7849,29.9088,11740613.339595,0
+CSX.US,D,20210930,000000,30.0168,30.095,29.2777,29.2976,10558225.266508,0
+CSX.US,D,20211001,000000,29.3372,30.0999,29.3372,29.889,12538763.521329,0
+CSX.US,D,20211004,000000,29.9286,30.3824,29.8296,30.0554,16903932.524987,0
+CSX.US,D,20211005,000000,29.9771,31.1887,29.9771,30.9628,16471438.531123,0
+CSX.US,D,20211006,000000,30.7062,32.1051,30.6924,32.0555,17839181.317214,0
+CSX.US,D,20211007,000000,32.312,32.3607,31.6425,31.7009,12124889.589528,0
+CSX.US,D,20211008,000000,31.7107,32.312,31.6226,32.2229,10020683.274237,0
+CSX.US,D,20211011,000000,32.2229,32.4944,32.007,32.0169,8849928.9545533,0
+CSX.US,D,20211012,000000,32.0803,32.0803,31.5731,31.6523,7581690.3426877,0
+CSX.US,D,20211013,000000,31.79,32.2229,31.5037,32.0951,8475672.3693734,0
+CSX.US,D,20211014,000000,32.3418,32.9431,32.3022,32.9332,11171853.520188,0
+CSX.US,D,20211015,000000,33.0997,33.908,33.0699,33.6524,20845269.507705,0
+CSX.US,D,20211018,000000,33.484,33.8288,33.2978,33.7208,11078190.953854,0
+CSX.US,D,20211019,000000,33.8288,33.918,33.4395,33.603,10429471.665938,0
+CSX.US,D,20211020,000000,33.6128,34.0308,33.3602,33.9477,14348136.709271,0
+CSX.US,D,20211021,000000,34.8046,35.3554,34.435,34.4886,22016386.215023,0
+CSX.US,D,20211022,000000,34.5975,35.1295,34.2428,34.8928,15147541.62033,0
+CSX.US,D,20211025,000000,35.0503,35.5239,34.8046,35.1989,11840726.203913,0
+CSX.US,D,20211026,000000,35.2573,35.4643,35.0602,35.1592,10756820.755511,0
+CSX.US,D,20211027,000000,35.4643,35.7398,35.1592,35.3267,11008228.9425,0
+CSX.US,D,20211028,000000,35.3167,35.7546,35.3167,35.7001,9130965.1064996,0
+CSX.US,D,20211029,000000,35.4842,35.9082,35.3851,35.6317,10101571.424145,0
+CSX.US,D,20211101,000000,35.603,35.6516,34.9275,35.1592,11141838.941128,0
+CSX.US,D,20211102,000000,35.2286,35.297,34.8828,35.1592,12250350.408873,0
+CSX.US,D,20211103,000000,35.2038,35.2474,34.745,35.1493,8525584.9568585,0
+CSX.US,D,20211104,000000,34.9621,35.2186,34.765,34.9026,9843839.1187121,0
+CSX.US,D,20211105,000000,35.2186,35.395,34.8631,34.8828,9164446.089829,0
+CSX.US,D,20211108,000000,35.1394,35.2286,34.7749,34.9422,11047663.58115,0
+CSX.US,D,20211109,000000,34.8441,35.0651,34.6272,35.0116,11013591.068147,0
+CSX.US,D,20211110,000000,35.0602,35.2672,34.8144,34.9422,9055394.6670408,0
+CSX.US,D,20211111,000000,34.8828,34.972,34.435,34.5975,8232277.087765,0
+CSX.US,D,20211112,000000,34.7056,35.0017,34.5331,34.7056,7459335.5588497,0
+CSX.US,D,20211115,000000,34.7749,34.9225,34.6322,34.6669,13249713.547946,0
+CSX.US,D,20211116,000000,34.8244,35.0255,34.5778,34.6272,9295971.6024885,0
+CSX.US,D,20211117,000000,34.5975,35.085,34.4202,35.0116,12132000.058853,0
+CSX.US,D,20211118,000000,34.8344,35.8883,34.8344,35.6714,17781155.890154,0
+CSX.US,D,20211119,000000,35.6317,35.7695,35.2623,35.5436,11046900.447304,0
+CSX.US,D,20211122,000000,35.6417,35.9775,35.494,35.5139,10177108.552206,0
+CSX.US,D,20211123,000000,35.4693,36.025,35.3554,35.9379,16551241.537004,0
+CSX.US,D,20211124,000000,35.7546,35.9775,35.5683,35.7101,16792201.048812,0
+CSX.US,D,20211126,000000,35.1245,35.2672,34.2428,35.0403,11573866.575418,0
+CSX.US,D,20211129,000000,35.5376,35.7992,35.1424,35.182,14008680.440669,0
+CSX.US,D,20211130,000000,34.8461,35.3009,34.1547,34.234,23657406.625628,0
+CSX.US,D,20211201,000000,34.8363,35.182,33.9971,34.0171,16192991.583295,0
+CSX.US,D,20211202,000000,34.0655,35.286,34.0071,35.1325,12367278.463141,0
+CSX.US,D,20211203,000000,35.5039,36.0409,35.0364,35.3989,22094594.311543,0
+CSX.US,D,20211206,000000,35.7645,36.565,35.715,36.3083,14849409.65514,0
+CSX.US,D,20211207,000000,36.5452,36.8909,36.4015,36.6343,10697204.456835,0
+CSX.US,D,20211208,000000,36.7027,36.8314,36.1201,36.4956,11218632.817387,0
+CSX.US,D,20211209,000000,36.3569,36.5947,36.0954,36.1598,11008146.168723,0
+CSX.US,D,20211210,000000,36.4956,36.5253,36.0904,36.2886,12301981.056948,0
+CSX.US,D,20211213,000000,36.3282,36.4659,35.5229,35.5673,14837691.109088,0
+CSX.US,D,20211214,000000,35.3891,35.8488,35.2712,35.4782,11235048.270562,0
+CSX.US,D,20211215,000000,35.8339,36.0855,35.4485,36.0211,11337848.254319,0
+CSX.US,D,20211216,000000,35.923,36.4461,35.923,36.1201,11329797.999795,0
+CSX.US,D,20211217,000000,36.026,36.1004,35.1919,35.2811,29964138.538974,0
+CSX.US,D,20211220,000000,34.767,35.0046,34.5104,34.8758,12009523.133222,0
+CSX.US,D,20211221,000000,35.1721,35.6614,35.1127,35.5079,9777391.9645682,0
+CSX.US,D,20211222,000000,35.5179,35.6565,35.3742,35.6367,6187582.0897739,0
+CSX.US,D,20211223,000000,35.8536,36.4857,35.6853,36.338,11284884.140887,0
+CSX.US,D,20211227,000000,36.4064,36.8116,36.3717,36.7324,6145889.3421118,0
+CSX.US,D,20211228,000000,36.7027,37.1426,36.7027,36.9602,5367984.41489,0
+CSX.US,D,20211229,000000,36.9602,37.2911,36.8612,37.1178,5939638.2881799,0
+CSX.US,D,20211230,000000,36.9504,37.207,36.7423,36.8612,6560305.341208,0
+CSX.US,D,20211231,000000,36.8017,37.3545,36.7027,37.1376,6493344.3839854,0
+CSX.US,D,20220103,000000,36.9998,37.2762,36.3916,36.6244,8831604.6573276,0
+CSX.US,D,20220104,000000,36.6541,37.5427,36.6244,37.1673,8252461.7760988,0
+CSX.US,D,20220105,000000,37.2465,37.4536,36.9404,36.9801,9913047.0811471,0
+CSX.US,D,20220106,000000,37.0188,37.404,36.8066,37.2465,10156278.834075,0
+CSX.US,D,20220107,000000,37.1178,37.3158,36.871,37.0485,9891890.3056526,0
+CSX.US,D,20220110,000000,37.1178,37.1376,35.8438,36.0904,16351544.752994,0
+CSX.US,D,20220111,000000,36.1004,36.1498,35.0354,35.8536,15263048.388283,0
+CSX.US,D,20220112,000000,35.9824,36.2886,35.8091,36.1895,11688763.643842,0
+CSX.US,D,20220113,000000,36.2292,36.5253,36.1301,36.2886,9408805.3831077,0
+CSX.US,D,20220114,000000,35.9824,36.2886,35.7645,35.9924,13866189.42144,0
+CSX.US,D,20220118,000000,35.609,35.6467,34.6392,34.8164,20888380.513374,0
+CSX.US,D,20220119,000000,34.8958,35.1226,34.5301,34.8164,17882239.832195,0
+CSX.US,D,20220120,000000,34.4906,35.6714,34.4906,34.8066,18423118.01145,0
+CSX.US,D,20220121,000000,34.6173,34.7076,32.9996,33.6811,34806809.27298,0
+CSX.US,D,20220124,000000,34.0171,34.0755,32.9798,33.9377,29361356.678379,0
+CSX.US,D,20220125,000000,33.2364,33.592,32.742,33.3057,20159759.29482,0
+CSX.US,D,20220126,000000,33.5366,34.3915,32.9501,33.2364,22053689.933634,0
+CSX.US,D,20220127,000000,33.483,33.7298,32.9798,33.1472,16246051.593177,0
+CSX.US,D,20220128,000000,33.1274,34.0358,32.8015,34.0071,15234819.502042,0
+CSX.US,D,20220131,000000,33.4722,33.9427,33.4722,33.7991,14533509.592128,0
+CSX.US,D,20220201,000000,33.8189,34.3429,33.7991,34.2934,12452737.340633,0
+CSX.US,D,20220202,000000,34.2934,34.8461,34.1943,34.7768,10211115.45185,0
+CSX.US,D,20220203,000000,34.441,34.8561,34.1151,34.1844,13258651.096981,0
+CSX.US,D,20220204,000000,33.6614,34.125,33.5326,33.8783,13796819.949196,0
+CSX.US,D,20220207,000000,33.9971,34.1002,33.0877,33.2364,12458070.192628,0
+CSX.US,D,20220208,000000,33.3642,34.0805,33.2463,33.6901,13750296.039384,0
+CSX.US,D,20220209,000000,33.7892,34.3915,33.7595,34.3132,11312085.420969,0
+CSX.US,D,20220210,000000,33.592,34.234,33.3889,33.5723,11073838.264512,0
+CSX.US,D,20220211,000000,33.5029,33.7693,32.6974,32.9599,12193584.758321,0
+CSX.US,D,20220214,000000,33.0095,33.6217,32.9599,33.5029,14192764.273367,0
+CSX.US,D,20220215,000000,33.8288,34.5401,33.8288,34.125,18440060.390376,0
+CSX.US,D,20220216,000000,34.2508,34.8363,34.0458,34.7373,11047228.514102,0
+CSX.US,D,20220217,000000,34.5698,34.9799,34.4607,34.6689,15169488.78445,0
+CSX.US,D,20220218,000000,34.6192,34.9602,34.1844,34.234,14249663.169511,0
+CSX.US,D,20220222,000000,34.4113,34.6689,33.6514,33.8189,20822810.559378,0
+CSX.US,D,20220223,000000,33.9477,34.0952,32.9302,32.9897,13179166.063536,0
+CSX.US,D,20220224,000000,32.7618,33.2364,32.318,33.1868,13674145.17405,0
+CSX.US,D,20220225,000000,33.3552,34.1775,33.2463,33.9893,11468813.529829,0
+CSX.US,D,20220228,000000,33.385,33.7615,33.1521,33.593,18459258.859441,0
+CSX.US,D,20220301,000000,33.4543,33.9347,32.8599,33.0283,17266420.092298,0
+CSX.US,D,20220302,000000,33.1868,34.4252,33.0482,34.2865,15187980.648103,0
+CSX.US,D,20220303,000000,34.3756,35.5644,34.3756,34.9602,21172895.182824,0
+CSX.US,D,20220304,000000,34.7124,37.1296,34.5935,37.0802,30437102.853136,0
+CSX.US,D,20220307,000000,36.8621,38.2689,36.6145,36.664,26017202.213078,0
+CSX.US,D,20220308,000000,36.3767,36.9315,34.6135,34.6629,28068461.575354,0
+CSX.US,D,20220309,000000,35.3564,35.396,33.9447,34.2865,21946994.53518,0
+CSX.US,D,20220310,000000,33.9596,34.8114,33.5633,34.5638,24496688.308438,0
+CSX.US,D,20220311,000000,34.9651,35.2573,34.3062,34.3657,22164492.72841,0
+CSX.US,D,20220314,000000,34.4647,34.6926,33.702,33.91,14456598.621257,0
+CSX.US,D,20220315,000000,34.3062,34.4747,33.6674,34.0388,24813318.193898,0
+CSX.US,D,20220316,000000,34.3261,35.287,34.1279,35.2771,23823800.087098,0
+CSX.US,D,20220317,000000,35.713,35.9854,35.0046,35.9607,17942884.746464,0
+CSX.US,D,20220318,000000,35.921,36.0102,35.5843,35.9706,23241387.641681,0
+CSX.US,D,20220321,000000,35.7428,36.7433,35.7428,36.5154,15458318.794099,0
+CSX.US,D,20220322,000000,36.5551,36.7036,36.1489,36.4361,20665151.750246,0
+CSX.US,D,20220323,000000,36.4659,36.5848,35.9953,36.0498,19551595.119852,0
+CSX.US,D,20220324,000000,36.1588,36.6938,36.0053,36.3372,11509518.03935,0
+CSX.US,D,20220325,000000,36.3767,36.5947,36.1093,36.5749,8669841.4801834,0
+CSX.US,D,20220328,000000,36.5402,37.209,36.2776,37.1792,15925221.443256,0
+CSX.US,D,20220329,000000,37.3674,37.4913,36.8126,37.3278,15388411.292307,0
+CSX.US,D,20220330,000000,37.3972,37.6349,37.0702,37.4466,8879956.6562869,0
+CSX.US,D,20220331,000000,37.4763,37.6993,37.0899,37.0999,16336432.482088,0
+CSX.US,D,20220401,000000,37.407,37.4219,34.9105,35.1781,21237807.993785,0
+CSX.US,D,20220404,000000,35.1582,35.3316,34.5144,35.2771,11837812.970738,0
+CSX.US,D,20220405,000000,35.2573,36.3817,34.8908,34.9402,15035646.615474,0
+CSX.US,D,20220406,000000,34.6332,34.9452,34.1329,34.3459,14619091.620849,0
+CSX.US,D,20220407,000000,34.1577,34.5638,33.5434,34.4153,13849344.957837,0
+CSX.US,D,20220408,000000,34.1577,34.3558,33.593,34.0091,11287204.83495,0
+CSX.US,D,20220411,000000,33.7962,34.5094,33.7218,33.92,11256602.76396,0
+CSX.US,D,20220412,000000,34.0488,34.5638,33.8703,34.0883,13901874.00422,0
+CSX.US,D,20220413,000000,34.1082,34.6729,34.1082,34.5638,8607473.4581438,0
+CSX.US,D,20220414,000000,34.5738,34.8611,34.5341,34.7323,12847240.189761,0
+CSX.US,D,20220418,000000,34.3756,34.8611,34.2667,34.4252,10324513.507363,0
+CSX.US,D,20220419,000000,34.5044,34.9899,34.4053,34.9602,12874424.309427,0
+CSX.US,D,20220420,000000,35.1582,35.4852,34.8709,34.97,14089830.03458,0
+CSX.US,D,20220421,000000,37.0505,37.8131,35.6634,35.9607,17563201.431714,0
+CSX.US,D,20220422,000000,35.713,35.9309,34.1775,34.1973,21226351.901172,0
+CSX.US,D,20220425,000000,34.1973,34.3756,33.5039,34.3162,11828780.534691,0
+CSX.US,D,20220426,000000,34.3558,34.3756,33.7713,33.7912,10814537.295061,0
+CSX.US,D,20220427,000000,33.8903,34.5935,33.7912,34.1577,13366575.988854,0
+CSX.US,D,20220428,000000,34.1973,35.0294,34.0883,34.8808,12980820.914736,0
+CSX.US,D,20220429,000000,34.7223,34.8908,33.8506,34.019,16197302.885751,0
+CSX.US,D,20220502,000000,34.118,34.3112,33.3354,33.9694,13800160.173926,0
+CSX.US,D,20220503,000000,34.0289,34.5044,33.7812,34.2072,12241728.813402,0
+CSX.US,D,20220504,000000,34.2568,35.2177,34.0785,35.1681,14539114.991924,0
+CSX.US,D,20220505,000000,34.762,34.9799,33.9991,34.3261,14139047.120453,0
+CSX.US,D,20220506,000000,34.4153,34.7076,33.3751,34.4549,23385339.315242,0
+CSX.US,D,20220509,000000,34.1577,34.227,33.167,33.3057,17773614.391527,0
+CSX.US,D,20220510,000000,33.702,33.7515,32.2606,32.4735,24918417.673557,0
+CSX.US,D,20220511,000000,32.4141,33.4592,32.4141,32.8599,17096406.792242,0
+CSX.US,D,20220512,000000,32.741,33.068,32.0575,32.6915,20416284.314434,0
+CSX.US,D,20220513,000000,32.8104,33.5583,32.7708,33.1175,11416224.926703,0
+CSX.US,D,20220516,000000,32.8698,33.3156,32.6816,32.9491,18017647.63688,0
+CSX.US,D,20220517,000000,33.3751,33.6743,33.0233,33.4444,26534395.988333,0
+CSX.US,D,20220518,000000,33.3751,33.4642,31.9089,32.0179,20636864.3167,0
+CSX.US,D,20220519,000000,31.1263,31.478,30.3288,30.6507,33805243.543892,0
+CSX.US,D,20220520,000000,30.8192,30.9875,30.0118,30.6507,22022629.578562,0
+CSX.US,D,20220523,000000,30.8588,31.0669,30.5418,30.9381,17494581.970645,0
+CSX.US,D,20220524,000000,30.6904,30.8143,30.2941,30.621,18825192.642294,0
+CSX.US,D,20220525,000000,30.6112,30.9578,30.4526,30.8588,22474119.144793,0
+CSX.US,D,20220526,000000,31.0866,31.7504,30.7598,31.2848,19948634.682412,0
+CSX.US,D,20220527,000000,31.6326,31.9457,31.4736,31.8512,12575290.485759,0
+CSX.US,D,20220531,000000,31.8214,31.8413,31.3344,31.5928,32038812.047898,0
+CSX.US,D,20220601,000000,31.7916,32.0301,31.5928,31.8016,15325087.437928,0
+CSX.US,D,20220602,000000,31.8612,32.4277,31.583,32.3879,13924790.964603,0
+CSX.US,D,20220603,000000,32.2189,32.2985,31.8612,31.9109,17162340.552684,0
+CSX.US,D,20220606,000000,32.0798,32.1444,31.6624,31.9407,12786293.953659,0
+CSX.US,D,20220607,000000,31.4538,32.4277,31.2052,32.3581,11353489.895346,0
+CSX.US,D,20220608,000000,32.0699,32.2189,31.4736,31.6128,14907302.684591,0
+CSX.US,D,20220609,000000,31.4538,31.7618,30.9668,30.9767,11197843.707224,0
+CSX.US,D,20220610,000000,30.5593,30.6487,29.9332,30.1121,13297258.530714,0
+CSX.US,D,20220613,000000,29.6649,29.8239,29.168,29.2774,18812208.661587,0
+CSX.US,D,20220614,000000,29.6351,29.9631,28.9295,29.158,14984371.601874,0
+CSX.US,D,20220615,000000,29.496,29.7841,28.8003,29.2376,15507135.347554,0
+CSX.US,D,20220616,000000,28.7506,29.1978,28.5817,28.8698,16626890.134824,0
+CSX.US,D,20220617,000000,28.7307,28.9792,28.4873,28.7506,28959498.709342,0
+CSX.US,D,20220621,000000,29.1084,29.2078,28.7804,28.8102,17120101.62199,0
+CSX.US,D,20220622,000000,28.5618,28.9792,28.3233,28.6512,17234042.186544,0
+CSX.US,D,20220623,000000,28.8698,28.8748,28.2637,28.532,16988600.159361,0
+CSX.US,D,20220624,000000,28.6512,29.5009,28.6413,29.3866,24413165.132201,0
+CSX.US,D,20220627,000000,29.4065,29.4562,28.8748,29.1382,16706036.937424,0
+CSX.US,D,20220628,000000,29.6351,29.9531,28.8996,28.9593,13205764.158765,0
+CSX.US,D,20220629,000000,29.1084,29.1084,28.522,28.9394,17438214.292019,0
+CSX.US,D,20220630,000000,28.7606,29.0586,28.3978,28.8798,16850025.836741,0
+CSX.US,D,20220701,000000,28.9096,29.3518,28.6462,29.158,13925138.117355,0
+CSX.US,D,20220705,000000,28.8102,28.8102,27.9207,28.3332,23221642.299239,0
+CSX.US,D,20220706,000000,28.522,28.8798,28.4028,28.7108,13801980.395663,0
+CSX.US,D,20220707,000000,28.7754,29.168,28.6413,29.0586,14042396.254734,0
+CSX.US,D,20220708,000000,29.0388,29.158,28.4077,28.8102,9840769.2609387,0
+CSX.US,D,20220711,000000,28.5717,28.9891,28.5121,28.6711,12046748.910792,0
+CSX.US,D,20220712,000000,28.3928,28.4574,27.9705,28.2437,14651268.976619,0
+CSX.US,D,20220713,000000,27.886,28.3233,27.7817,28.0549,22402551.982788,0
+CSX.US,D,20220714,000000,27.6773,28.1096,27.4239,28.0053,12545040.903022,0
+CSX.US,D,20220715,000000,28.5518,28.7606,28.3928,28.681,15969833.617138,0
+CSX.US,D,20220718,000000,28.7009,29.1134,28.6214,28.6512,13508959.322837,0
+CSX.US,D,20220719,000000,28.999,29.5854,28.9096,29.5357,19740280.792551,0
+CSX.US,D,20220720,000000,29.317,29.645,29.2028,29.5456,14418056.788722,0
+CSX.US,D,20220721,000000,30.0823,31.0562,29.8835,30.7978,27136941.727772,0
+CSX.US,D,20220722,000000,30.6388,31.4338,30.6189,30.6985,21154864.86568,0
+CSX.US,D,20220725,000000,30.7581,31.2252,30.6289,31.1556,10929021.696844,0
+CSX.US,D,20220726,000000,31.0662,31.3046,30.927,30.9668,13080826.398758,0
+CSX.US,D,20220727,000000,30.9568,31.6972,30.9171,31.6326,16373163.734856,0
+CSX.US,D,20220728,000000,31.6227,31.732,31.2948,31.5134,13425861.016299,0
+CSX.US,D,20220729,000000,31.6674,32.1693,31.4886,32.1295,11598776.961589,0
+CSX.US,D,20220801,000000,31.7519,32.4873,31.7022,32.3979,11822453.014314,0
+CSX.US,D,20220802,000000,32.4475,32.4475,31.9407,31.9506,13066874.883069,0
+CSX.US,D,20220803,000000,32.0103,32.3979,31.9158,32.2985,9225441.5103384,0
+CSX.US,D,20220804,000000,32.5469,32.8649,32.3481,32.6265,10735921.248572,0
+CSX.US,D,20220805,000000,32.3383,32.9444,32.3383,32.9047,11545717.933657,0
+CSX.US,D,20220808,000000,33.1134,33.2227,32.5867,32.6165,14780496.337158,0
+CSX.US,D,20220809,000000,32.7556,32.7953,32.4375,32.4675,14229123.179719,0
+CSX.US,D,20220810,000000,33.0041,33.968,32.9544,33.8488,16938220.748182,0
+CSX.US,D,20220811,000000,33.9283,34.4947,33.8985,33.9482,14472006.338932,0
+CSX.US,D,20220812,000000,34.0376,34.1668,33.8985,34.137,11955129.765101,0
+CSX.US,D,20220815,000000,34.0873,34.1569,33.6998,33.9283,13275071.947992,0
+CSX.US,D,20220816,000000,33.7892,34.3109,33.7692,34.2264,12842809.415518,0
+CSX.US,D,20220817,000000,33.9879,34.455,33.7196,34.2662,12248190.081281,0
+CSX.US,D,20220818,000000,34.3954,34.4848,34.0128,34.137,13670653.01253,0
+CSX.US,D,20220819,000000,33.8786,33.978,33.5706,33.6202,12511440.541545,0
+CSX.US,D,20220822,000000,33.2028,33.4483,33.173,33.3519,20937976.907067,0
+CSX.US,D,20220823,000000,33.342,33.64,33.1978,33.4214,13067529.945219,0
+CSX.US,D,20220824,000000,33.3221,33.6898,33.2724,33.4115,13459609.295036,0
+CSX.US,D,20220825,000000,33.6898,33.819,33.4562,33.7692,6825108.643585,0
+CSX.US,D,20220826,000000,33.7096,33.8637,32.3779,32.4277,13599567.197467,0
+CSX.US,D,20220829,000000,32.3084,32.8401,32.1693,32.5171,9469501.9701901,0
+CSX.US,D,20220830,000000,32.4374,32.5171,31.4305,31.5701,15597410.187299,0
+CSX.US,D,20220831,000000,31.7994,31.7994,31.291,31.5502,13707844.411911,0
+CSX.US,D,20220901,000000,31.4106,31.6199,31.1165,31.5103,10526187.639639,0
+CSX.US,D,20220902,000000,31.8492,31.8691,30.957,31.1415,10968684.528896,0
+CSX.US,D,20220906,000000,31.1415,31.6698,31.0567,31.3907,16200114.462639,0
+CSX.US,D,20220907,000000,31.3907,32.0087,31.296,31.7894,11489001.908663,0
+CSX.US,D,20220908,000000,31.6399,32.1333,31.5302,32.1084,15423113.355014,0
+CSX.US,D,20220909,000000,32.243,32.6467,32.1881,32.5271,13885120.642931,0
+CSX.US,D,20220912,000000,32.6467,32.8162,32.3775,32.7364,13914794.250527,0
+CSX.US,D,20220913,000000,32.1881,32.238,31.3309,31.4604,14201093.402436,0
+CSX.US,D,20220914,000000,31.0816,31.2312,30.324,31.1315,23110051.371128,0
+CSX.US,D,20220915,000000,31.2013,31.3608,29.9452,30.0748,34883863.735498,0
+CSX.US,D,20220916,000000,29.3073,29.706,28.8088,29.397,48647849.248677,0
+CSX.US,D,20220919,000000,29.2275,29.8206,29.1677,29.7857,19443744.734913,0
+CSX.US,D,20220920,000000,29.377,29.5664,28.9783,29.377,17618703.506996,0
+CSX.US,D,20220921,000000,29.6163,29.9054,29.0431,29.0481,12825004.427701,0
+CSX.US,D,20220922,000000,28.8886,28.9584,28.4201,28.4799,17210461.677867,0
+CSX.US,D,20220923,000000,28.45,28.4998,27.3933,27.5927,24020026.956605,0
+CSX.US,D,20220926,000000,27.4731,27.7023,27.1441,27.3435,17306659.139896,0
+CSX.US,D,20220927,000000,27.3634,27.6562,26.8151,27.1341,18539990.776018,0
+CSX.US,D,20220928,000000,26.8251,27.6824,26.7703,27.5428,18364559.364619,0
+CSX.US,D,20220929,000000,27.2737,27.3136,26.6955,27.1042,15476083.453117,0
+CSX.US,D,20220930,000000,27.0743,27.174,26.5261,26.556,24215132.431296,0
+CSX.US,D,20221003,000000,26.9447,27.5428,26.8251,27.3335,16085783.798077,0
+CSX.US,D,20221004,000000,27.6924,28.111,27.6924,28.0313,15580635.269577,0
+CSX.US,D,20221005,000000,27.6824,27.9715,27.3335,27.7322,16079406.680988,0
+CSX.US,D,20221006,000000,27.7023,27.797,27.2438,27.2737,15214332.741082,0
+CSX.US,D,20221007,000000,27.0045,27.1541,26.546,26.6856,14533677.563841,0
+CSX.US,D,20221010,000000,26.845,27.1541,26.4862,26.5061,16113914.538585,0
+CSX.US,D,20221011,000000,26.3965,26.7354,26.2619,26.4264,18127903.817142,0
+CSX.US,D,20221012,000000,26.4862,27.0943,26.4164,26.5659,13806753.427738,0
+CSX.US,D,20221013,000000,26.0775,27.6724,25.7186,27.4132,18644764.291845,0
+CSX.US,D,20221014,000000,27.7621,27.812,27.1042,27.2238,15531474.187297,0
+CSX.US,D,20221017,000000,27.7721,28.1709,27.7422,28.0612,17817879.823459,0
+CSX.US,D,20221018,000000,28.5895,28.8387,28.0313,28.3204,16460591.155686,0
+CSX.US,D,20221019,000000,27.9316,28.1509,27.6127,27.8319,15495412.427802,0
+CSX.US,D,20221020,000000,27.2338,27.7572,26.7055,26.9946,20989123.74763,0
+CSX.US,D,20221021,000000,27.6525,28.3902,26.875,27.4531,29467699.042255,0
+CSX.US,D,20221024,000000,27.6625,28.45,27.6525,28.0712,21138704.61156,0
+CSX.US,D,20221025,000000,28.1409,28.7391,28.0811,28.6693,19726444.532392,0
+CSX.US,D,20221026,000000,28.9932,29.2774,28.5746,28.6792,21150072.47232,0
+CSX.US,D,20221027,000000,28.8387,29.2474,28.6743,28.7191,14145219.142941,0
+CSX.US,D,20221028,000000,28.9346,29.2674,28.769,29.1278,14227657.199906,0
+CSX.US,D,20221031,000000,29.1777,29.2674,28.8686,28.9683,15588259.32021,0
+CSX.US,D,20221101,000000,29.2375,29.3471,28.8088,28.9783,16838300.668359,0
+CSX.US,D,20221102,000000,28.9932,29.6462,28.43,28.44,15338201.494252,0
+CSX.US,D,20221103,000000,28.1609,29.1378,28.0363,28.9085,19443369.551369,0
+CSX.US,D,20221104,000000,29.1179,29.6761,29.1179,29.5365,13911597.165084,0
+CSX.US,D,20221107,000000,29.716,29.9253,29.5714,29.8655,9958870.9972124,0
+CSX.US,D,20221108,000000,29.8755,30.025,29.3571,29.8854,14605163.070173,0
+CSX.US,D,20221109,000000,29.6362,29.8156,29.2674,29.3372,10579984.345337,0
+CSX.US,D,20221110,000000,30.4088,31.2013,30.1446,31.1215,18382706.611455,0
+CSX.US,D,20221111,000000,31.6698,31.9589,31.2511,31.8392,14737335.016381,0
+CSX.US,D,20221114,000000,31.5701,32.3078,31.4405,31.6997,12344016.114391,0
+CSX.US,D,20221115,000000,32.0486,32.4174,30.7926,31.2112,16899590.010133,0
+CSX.US,D,20221116,000000,31.1365,31.3309,30.9421,31.1415,10048005.177596,0
+CSX.US,D,20221117,000000,30.7527,30.8524,30.3689,30.8524,12264070.92135,0
+CSX.US,D,20221118,000000,31.0318,31.1415,30.4187,30.7826,15400085.712608,0
+CSX.US,D,20221121,000000,30.653,31.2411,30.324,31.1913,19972432.519743,0
+CSX.US,D,20221122,000000,31.4206,32.0984,31.4006,31.8193,15757919.525913,0
+CSX.US,D,20221123,000000,31.8193,32.0885,31.7097,31.9688,9689604.5763162,0
+CSX.US,D,20221125,000000,32.1782,32.233,31.8841,31.919,5856864.9147787,0
+CSX.US,D,20221128,000000,31.8093,31.9389,31.4704,31.6,16976449.468997,0
+CSX.US,D,20221129,000000,31.88,32.21,31.51,32.17,13413672,0
+CSX.US,D,20221130,000000,32.28,32.735,31.705,32.69,24182464,0
+CSX.US,D,20221201,000000,32.87,32.995,32.385,32.68,11298046,0
+CSX.US,D,20221202,000000,32.11,32.33,31.74,32.05,11178543,0
+CSX.US,D,20221205,000000,31.81,31.83,31.28,31.35,18867488,0
+CSX.US,D,20221206,000000,31.39,31.46,30.73,31.16,14309781,0
+CSX.US,D,20221207,000000,31.16,31.41,30.86,30.91,14573942,0
+CSX.US,D,20221208,000000,31.03,31.64,31.02,31.52,11740216,0
+CSX.US,D,20221209,000000,31.54,31.64,31.33,31.42,10533175,0
+CSX.US,D,20221212,000000,31.5,32.25,31.405,32.22,14105983,0
+CSX.US,D,20221213,000000,33.25,33.33,32.37,32.74,15517996,0
+CSX.US,D,20221214,000000,32.71,33.14,32.43,32.67,11698409,0
+CSX.US,D,20221215,000000,32.27,32.27,31.445,31.77,14795056,0
+CSX.US,D,20221216,000000,31.44,31.76,31.07,31.65,33977070,0
+CSX.US,D,20221219,000000,31.63,31.79,30.875,31.18,10633211,0
+CSX.US,D,20221220,000000,31.08,31.21,30.535,30.73,17911210,0
+CSX.US,D,20221221,000000,31.08,31.25,30.9025,31.22,11474617,0
+CSX.US,D,20221222,000000,30.95,31.025,30.52,30.97,8421295,0
+CSX.US,D,20221223,000000,31.04,31.32,30.86,31.25,6855073,0
+CSX.US,D,20221227,000000,31.31,31.36,31.045,31.24,10152270,0
+CSX.US,D,20221228,000000,31.24,31.39,30.84,30.84,7626980,0
+CSX.US,D,20221229,000000,31.06,31.36,30.98,31.24,5542879,0
+CSX.US,D,20221230,000000,31.02,31.12,30.725,30.98,7328771,0
+CSX.US,D,20230103,000000,31.08,31.17,30.55,30.88,8329505,0
+CSX.US,D,20230104,000000,31.01,31.49,30.9,31.28,9543235,0
+CSX.US,D,20230105,000000,31.11,31.28,30.8,30.91,11660796,0
+CSX.US,D,20230106,000000,31.11,32.36,31.1,32.2,10799358,0
+CSX.US,D,20230109,000000,32.19,32.63,32.055,32.14,14682604,0
+CSX.US,D,20230110,000000,31.89,32.405,31.89,32.4,11177046,0
+CSX.US,D,20230111,000000,32.59,32.63,32.04,32.45,10993465,0
+CSX.US,D,20230112,000000,32.43,32.7,32.25,32.49,10568689,0
+CSX.US,D,20230113,000000,32.26,32.475,32.08,32.42,7459801,0
+CSX.US,D,20230117,000000,32.57,32.865,32.245,32.6,13345599,0
+CSX.US,D,20230118,000000,32.57,33.04,32.22,32.23,11891733,0
+CSX.US,D,20230119,000000,31.96,32.075,31.52,31.55,10024268,0
+CSX.US,D,20230120,000000,31.5,32.03,31.26,32.01,24049087,0
+CSX.US,D,20230123,000000,32.1,32.49,31.77,32.05,9323419,0
+CSX.US,D,20230124,000000,31.73,31.915,31.05,31.86,12999582,0
+CSX.US,D,20230125,000000,31.47,31.5241,30.26,31.05,22213497,0
+CSX.US,D,20230126,000000,30.59,30.67,29.39,30.15,25564741,0
+CSX.US,D,20230127,000000,30.14,30.73,29.89,30.08,19432562,0
+CSX.US,D,20230130,000000,29.89,30.395,29.71,29.88,13657385,0
+CSX.US,D,20230131,000000,30.12,30.97,30.03,30.92,15414052,0
+CSX.US,D,20230201,000000,30.77,31.845,30.74,31.59,15597347,0
+CSX.US,D,20230202,000000,31.7,32.88,31.655,32.64,15828613,0
+CSX.US,D,20230203,000000,32.39,32.7,32.22,32.27,9577077,0
+CSX.US,D,20230206,000000,32.09,32.455,31.96,32.05,9061718,0
+CSX.US,D,20230207,000000,31.82,32.405,31.68,32.29,10300631,0
+CSX.US,D,20230208,000000,32.21,32.42,31.87,31.95,8305218,0
+CSX.US,D,20230209,000000,32.13,32.295,31.095,31.13,10854448,0
+CSX.US,D,20230210,000000,31.04,31.6598,30.87,31.57,10760919,0
+CSX.US,D,20230213,000000,31.27,32.06,31.27,31.63,18021546,0
+CSX.US,D,20230214,000000,31.5,31.68,30.845,31.44,13794222,0
+CSX.US,D,20230215,000000,31.22,31.79,30.985,31.67,11797034,0
+CSX.US,D,20230216,000000,31.21,31.605,31.08,31.11,14411469,0
+CSX.US,D,20230217,000000,31.01,31.395,30.8,31.21,12394328,0
+CSX.US,D,20230221,000000,30.94,31,30.56,30.59,16185951,0
+CSX.US,D,20230222,000000,30.66,30.87,29.76,29.99,18353795,0
+CSX.US,D,20230223,000000,30.31,30.77,30.165,30.65,16513556,0
+CSX.US,D,20230224,000000,30.39,30.82,30.21,30.75,12648011,0
+CSX.US,D,20230227,000000,31.32,31.785,30.64,30.77,18854631,0
+CSX.US,D,20230228,000000,30.755,30.995,30.43,30.49,12607684,0
+CSX.US,D,20230301,000000,30.39,30.97,30.35,30.86,10816421,0
+CSX.US,D,20230302,000000,30.68,31.335,30.45,31.28,9548058,0
+CSX.US,D,20230303,000000,31.385,31.44,30.995,31.15,14602649,0
+CSX.US,D,20230306,000000,31.14,31.15,30.48,30.54,15042551,0
+CSX.US,D,20230307,000000,30.605,30.605,29.67,29.69,19224387,0
+CSX.US,D,20230308,000000,29.77,30.385,29.76,30.27,12528004,0
+CSX.US,D,20230309,000000,30.45,30.48,29.695,29.76,12299833,0
+CSX.US,D,20230310,000000,29.76,30.52,29.41,29.49,18598769,0
+CSX.US,D,20230313,000000,29.15,29.8461,29,29.06,17488363,0
+CSX.US,D,20230314,000000,29.33,29.69,28.8,29.26,13376795,0
+CSX.US,D,20230315,000000,29.08,29.32,28.695,28.98,15821498,0
+CSX.US,D,20230316,000000,28.75,29.4,28.63,29.33,14007697,0
+CSX.US,D,20230317,000000,29.33,29.33,28.74,28.91,21490861,0
+CSX.US,D,20230320,000000,28.98,29.4,28.96,29.18,11786883,0
+CSX.US,D,20230321,000000,29.44,29.61,29.025,29.32,13456564,0
+CSX.US,D,20230322,000000,29.36,29.455,28.26,28.29,24089561,0
+CSX.US,D,20230323,000000,28.35,28.51,27.98,28.08,17661649,0
+CSX.US,D,20230324,000000,27.78,28.32,27.6,28.25,13728607,0
+CSX.US,D,20230327,000000,28.43,28.88,28.28,28.75,11472360,0
+CSX.US,D,20230328,000000,28.78,29.18,28.73,29.11,10687900,0
+CSX.US,D,20230329,000000,29.32,29.68,29.32,29.59,11877259,0
+CSX.US,D,20230330,000000,29.77,29.94,29.39,29.5,10652776,0
+CSX.US,D,20230331,000000,29.605,29.98,29.46,29.94,11340781,0
+CSX.US,D,20230403,000000,29.76,30.215,29.73,29.85,8281604,0
+CSX.US,D,20230404,000000,29.95,30.01,29.36,29.51,10742687,0
+CSX.US,D,20230405,000000,29.47,29.69,29.17,29.29,13043160,0
+CSX.US,D,20230406,000000,29.34,30.0974,29.15,30.02,18372715,0
+CSX.US,D,20230410,000000,29.83,30.04,29.76,29.99,16722822,0
+CSX.US,D,20230411,000000,30.08,30.4291,30.08,30.31,13468402,0
+CSX.US,D,20230412,000000,30.43,30.48,30.1,30.16,11862305,0
+CSX.US,D,20230413,000000,30.2,30.47,29.9411,30.42,11801266,0
+CSX.US,D,20230414,000000,30.5,30.735,30.24,30.46,16727539,0
+CSX.US,D,20230417,000000,30.6,30.735,30.265,30.45,16325519,0
+CSX.US,D,20230418,000000,30.44,30.73,30.33,30.41,12721461,0
+CSX.US,D,20230419,000000,30.29,30.61,30.235,30.56,9847097,0
+CSX.US,D,20230420,000000,30.48,31.21,30.48,30.81,21944344,0
+CSX.US,D,20230421,000000,31.895,32.27,31.405,31.82,25062031,0
+CSX.US,D,20230424,000000,31.8,31.84,31.18,31.38,14661186,0
+CSX.US,D,20230425,000000,31.06,31.145,30.67,30.9,13623894,0
+CSX.US,D,20230426,000000,30.585,30.795,30.015,30.14,13958137,0
+CSX.US,D,20230427,000000,30.2,30.53,29.925,30.39,14161086,0
+CSX.US,D,20230428,000000,30.37,30.96,30.33,30.64,12036917,0
+CSX.US,D,20230501,000000,30.645,31.55,30.64,31.3,11293134,0
+CSX.US,D,20230502,000000,31.295,31.34,30.69,31.07,9846478,0
+CSX.US,D,20230503,000000,31.15,31.495,30.9,30.93,8549601,0
+CSX.US,D,20230504,000000,30.84,31.37,30.795,31.31,12353086,0
+CSX.US,D,20230505,000000,31.565,32.03,31.42,31.86,8863260,0
+CSX.US,D,20230508,000000,32,32.25,31.685,31.88,8938076,0
+CSX.US,D,20230509,000000,31.69,32.14,31.44,32.02,9081044,0
+CSX.US,D,20230510,000000,32.25,32.33,31.4,31.81,9976355,0
+CSX.US,D,20230511,000000,31.75,31.91,31.48,31.79,6927529,0
+CSX.US,D,20230512,000000,31.8,32.045,31.625,31.82,6915294,0
+CSX.US,D,20230515,000000,31.86,32.22,31.8,32.01,6837503,0
+CSX.US,D,20230516,000000,31.9,31.965,31.65,31.68,7801564,0
+CSX.US,D,20230517,000000,31.77,32.145,31.71,31.95,16734927,0
+CSX.US,D,20230518,000000,31.85,32.415,31.56,32.39,10551476,0
+CSX.US,D,20230519,000000,32.56,32.68,31.9975,32.31,9766078,0
+CSX.US,D,20230522,000000,32.99,33.07,31.525,31.9,14019779,0
+CSX.US,D,20230523,000000,31.69,31.98,31.475,31.61,11195574,0
+CSX.US,D,20230524,000000,31.48,31.5,30.64,30.89,15527439,0
+CSX.US,D,20230525,000000,30.7,31.07,30.55,30.92,11791084,0
+CSX.US,D,20230526,000000,30.92,31,30.625,30.81,12295638,0
+CSX.US,D,20230530,000000,30.72,31.12,30.4,30.97,9079422,0
+CSX.US,D,20230531,000000,30.96,30.96,30.4214,30.67,14024724,0
+CSX.US,D,20230601,000000,31.14,31.44,31.045,31.38,17447456,0
+CSX.US,D,20230602,000000,31.61,32.19,31.53,31.92,10738141,0
+CSX.US,D,20230605,000000,31.97,32.195,31.93,32.13,10404377,0
+CSX.US,D,20230606,000000,32.05,32.08,31.79,31.94,10984791,0
+CSX.US,D,20230607,000000,31.94,32.62,31.81,32.58,12490196,0
+CSX.US,D,20230608,000000,32.59,32.65,32.05,32.56,8662841,0
+CSX.US,D,20230609,000000,32.55,32.72,32.145,32.31,9226144,0
+CSX.US,D,20230612,000000,32.29,32.49,31.735,32.4,11769384,0
+CSX.US,D,20230613,000000,32.56,32.96,32.39,32.66,16266020,0
+CSX.US,D,20230614,000000,32.8,33.495,32.71,33.09,14398215,0
+CSX.US,D,20230615,000000,33.11,33.58,32.98,33.56,11338298,0
+CSX.US,D,20230616,000000,33.67,33.75,33.12,33.21,30050012,0
+CSX.US,D,20230620,000000,33.22,33.37,32.85,32.91,9430774,0
+CSX.US,D,20230621,000000,32.77,33.21,32.54,33.13,8878386,0
+CSX.US,D,20230622,000000,33.06,33.15,32.86,33.11,6223680,0
+CSX.US,D,20230623,000000,32.78,32.89,32.62,32.74,13571427,0
+CSX.US,D,20230626,000000,32.88,33.27,32.74,33.11,8465118,0
+CSX.US,D,20230627,000000,33.14,33.65,33.14,33.47,8861592,0
+CSX.US,D,20230628,000000,33.48,33.63,33.38,33.59,9303960,0
+CSX.US,D,20230629,000000,33.44,33.87,33.34,33.87,6311211,0
+CSX.US,D,20230630,000000,34,34.18,33.71,34.1,9416301,0
+CSX.US,D,20230703,000000,33.86,34.38,33.53,34.34,4292517,0
+CSX.US,D,20230705,000000,34.12,34.145,33.735,33.87,9974297,0
+CSX.US,D,20230706,000000,33.47,33.75,33.325,33.46,13812935,0
+CSX.US,D,20230707,000000,33.4,33.69,33.25,33.3,16723049,0
+CSX.US,D,20230710,000000,33.3,33.655,33.3,33.61,12307961,0
+CSX.US,D,20230711,000000,33.78,33.86,33.55,33.77,10103491,0
+CSX.US,D,20230712,000000,34.035,34.035,33.465,33.53,11777336,0
+CSX.US,D,20230713,000000,33.56,33.8,33.45,33.72,9960840,0
+CSX.US,D,20230714,000000,33.6,33.72,33.45,33.63,7892210,0
+CSX.US,D,20230717,000000,33.43,33.44,32.79,33.22,14879307,0
+CSX.US,D,20230718,000000,33.19,33.76,33.11,33.75,12822964,0
+CSX.US,D,20230719,000000,33.68,33.92,33.59,33.8,10626498,0
+CSX.US,D,20230720,000000,33.98,34.1,33.66,33.71,15919929,0
+CSX.US,D,20230721,000000,31.94,32.63,31.83,32.46,48304239,0
+CSX.US,D,20230724,000000,32.37,32.84,32.32,32.52,13605396,0
+CSX.US,D,20230725,000000,32.34,33.31,32.34,33.17,13887774,0
+CSX.US,D,20230726,000000,33.31,33.31,32.83,32.95,23107442,0
+CSX.US,D,20230727,000000,33.1,33.45,32.885,33.03,12733836,0
+CSX.US,D,20230728,000000,33.29,33.995,33.19,33.8,12014160,0
+CSX.US,D,20230731,000000,33.44,33.6,33.14,33.32,13774145,0
+CSX.US,D,20230801,000000,33.32,33.42,33.09,33.31,11443899,0
+CSX.US,D,20230802,000000,33.09,33.1,32.665,32.96,9710835,0
+CSX.US,D,20230803,000000,32.86,33.2185,32.74,32.91,7892481,0
+CSX.US,D,20230804,000000,32.42,32.56,31.44,31.52,32864655,0
+CSX.US,D,20230807,000000,31.53,31.805,31.5,31.78,12071030,0
+CSX.US,D,20230808,000000,31.5,31.735,31.2301,31.31,10594120,0
+CSX.US,D,20230809,000000,31.21,31.31,30.945,31.11,10967617,0
+CSX.US,D,20230810,000000,31.24,31.37,30.9,30.92,9687409,0
+CSX.US,D,20230811,000000,30.81,31.025,30.7,30.75,12305131,0
+CSX.US,D,20230814,000000,30.695,30.9,30.575,30.82,12786218,0
+CSX.US,D,20230815,000000,30.69,30.74,30.16,30.28,10972148,0
+CSX.US,D,20230816,000000,30.32,30.625,30.12,30.19,8296083,0
+CSX.US,D,20230817,000000,30.26,30.52,30.1909,30.27,8545738,0
+CSX.US,D,20230818,000000,30.21,31,30.14,30.87,13792040,0
+CSX.US,D,20230821,000000,30.76,30.95,30.56,30.71,9629674,0
+CSX.US,D,20230822,000000,30.65,30.905,30.43,30.51,7457186,0
+CSX.US,D,20230823,000000,30.66,31.05,30.6,31,12092456,0
+CSX.US,D,20230824,000000,30.95,31.07,30.545,30.56,14328603,0
+CSX.US,D,20230825,000000,30.66,31.08,30.64,30.91,10905762,0
+CSX.US,D,20230828,000000,30.95,31.285,30.695,30.86,12167502,0
+CSX.US,D,20230829,000000,30.93,31.07,30.63,30.75,10469862,0
+CSX.US,D,20230830,000000,30.73,30.9902,30.655,30.73,8916529,0
+CSX.US,D,20230831,000000,30.71,30.735,30.18,30.2,11113410,0
+CSX.US,D,20230901,000000,30.48,30.76,30.3401,30.63,12304596,0
+CSX.US,D,20230905,000000,30.63,30.63,29.78,29.92,11426183,0
+CSX.US,D,20230906,000000,29.91,30.23,29.685,29.73,16137103,0
+CSX.US,D,20230907,000000,29.65,29.95,29.45,29.49,10474097,0
+CSX.US,D,20230908,000000,30.37,30.54,29.76,29.95,32686877,0
+CSX.US,D,20230911,000000,30.11,30.305,30.03,30.18,13313907,0
+CSX.US,D,20230912,000000,30.19,30.84,30.11,30.59,12738629,0
+CSX.US,D,20230913,000000,30.6,30.66,30.08,30.5,11156815,0
+CSX.US,D,20230914,000000,30.8,31.19,30.69,31.04,12407358,0
+CSX.US,D,20230915,000000,31.05,31.2,30.68,30.85,25501239,0
+CSX.US,D,20230918,000000,30.98,31.25,30.73,31.1,13835319,0
+CSX.US,D,20230919,000000,31.02,31.1,30.44,30.91,15039810,0
+CSX.US,D,20230920,000000,31.22,31.5678,31.17,31.31,13149991,0
+CSX.US,D,20230921,000000,31.14,31.385,30.96,31.02,15185436,0
+CSX.US,D,20230922,000000,31,31.51,30.97,31.2,16176621,0
+CSX.US,D,20230925,000000,31.05,31.33,30.96,31.15,8789047,0
+CSX.US,D,20230926,000000,31.04,31.05,30.58,30.62,9247073,0
+CSX.US,D,20230927,000000,30.66,30.7,30.025,30.28,13493093,0
+CSX.US,D,20230928,000000,30.28,30.82,30.22,30.57,12098862,0
+CSX.US,D,20230929,000000,30.99,31.17,30.7,30.75,15052379,0
+CSX.US,D,20231002,000000,30.6,30.69,30.155,30.54,16786115,0
+CSX.US,D,20231003,000000,30.42,30.96,30.33,30.77,17736924,0
+CSX.US,D,20231004,000000,30.79,30.965,30.465,30.85,11907675,0
+CSX.US,D,20231005,000000,30.84,30.87,30.23,30.41,13856991,0
+CSX.US,D,20231006,000000,30.23,31.11,30.13,30.91,11781902,0
+CSX.US,D,20231009,000000,30.76,31.175,30.725,31.08,11418398,0
+CSX.US,D,20231010,000000,31.18,31.57,31.145,31.54,11805532,0
+CSX.US,D,20231011,000000,31.93,32,31.435,31.61,10968269,0
+CSX.US,D,20231012,000000,31.66,31.68,30.795,31.16,12984906,0
+CSX.US,D,20231013,000000,31.1,31.565,31.05,31.14,9054076,0
+CSX.US,D,20231016,000000,31.33,31.71,31.2949,31.41,11420171,0
+CSX.US,D,20231017,000000,31.41,31.645,31.225,31.37,8664682,0
+CSX.US,D,20231018,000000,31.06,31.095,30.63,30.67,14342220,0
+CSX.US,D,20231019,000000,30.895,31.16,30.49,30.54,22045623,0
+CSX.US,D,20231020,000000,31.23,31.5,30.395,30.76,21527113,0
+CSX.US,D,20231023,000000,30.71,30.95,30.14,30.16,11479817,0
+CSX.US,D,20231024,000000,30.27,30.41,29.56,29.68,14734502,0
+CSX.US,D,20231025,000000,29.51,29.8,29.05,29.6,15522975,0
+CSX.US,D,20231026,000000,29.52,30.1,29.52,29.59,14729633,0
+CSX.US,D,20231027,000000,29.57,29.69,29.03,29.24,14364059,0
+CSX.US,D,20231030,000000,29.39,29.56,29.26,29.4,10692727,0
+CSX.US,D,20231031,000000,29.38,29.94,29.28,29.85,11067756,0
+CSX.US,D,20231101,000000,29.85,29.99,29.375,29.57,16273445,0
+CSX.US,D,20231102,000000,29.8,30.48,29.64,30.39,16593264,0
+CSX.US,D,20231103,000000,30.55,30.69,30.27,30.4,9469206,0
+CSX.US,D,20231106,000000,30.42,30.58,30.15,30.38,8744582,0
+CSX.US,D,20231107,000000,30.2,30.38,30.005,30.35,11292007,0
+CSX.US,D,20231108,000000,30.46,30.59,30.2,30.37,7847137,0
+CSX.US,D,20231109,000000,30.44,30.52,30.125,30.17,9203536,0
+CSX.US,D,20231110,000000,30.39,30.78,30.225,30.7,11374219,0
+CSX.US,D,20231113,000000,30.59,30.67,30.3,30.45,10154866,0
+CSX.US,D,20231114,000000,30.94,31.38,30.94,31.11,13300615,0
+CSX.US,D,20231115,000000,31.11,31.32,30.89,30.99,14571850,0
+CSX.US,D,20231116,000000,31.18,31.39,30.86,31.33,13475085,0
+CSX.US,D,20231117,000000,31.44,31.76,31.435,31.62,13336919,0
+CSX.US,D,20231120,000000,31.5,32.12,31.445,32.06,13216002,0
+CSX.US,D,20231121,000000,32.1,32.33,31.93,32.25,14009603,0
+CSX.US,D,20231122,000000,32.43,32.61,32.26,32.55,13128618,0
+CSX.US,D,20231124,000000,32.54,32.64,32.38,32.64,7221878,0
+CSX.US,D,20231127,000000,32.52,32.5468,31.915,31.94,9971787,0
+CSX.US,D,20231128,000000,31.91,32.275,31.875,32.05,11123167,0
+CSX.US,D,20231129,000000,32.09,32.16,31.645,31.73,9414131,0
+CSX.US,D,20231130,000000,31.76,32.33,31.72,32.3,17186820,0
+CSX.US,D,20231201,000000,32.41,33.43,32.37,33.4,12861600,0
+CSX.US,D,20231204,000000,33.31,33.83,33.27,33.66,16935740,0
+CSX.US,D,20231205,000000,33.45,33.45,33.13,33.29,7736011,0
+CSX.US,D,20231206,000000,33.52,33.57,33.23,33.52,10669655,0
+CSX.US,D,20231207,000000,33.73,33.8,33.44,33.5,10666578,0
+CSX.US,D,20231208,000000,33.45,33.49,32.93,32.96,15756848,0
+CSX.US,D,20231211,000000,33.24,33.32,33.11,33.2,11108910,0
+CSX.US,D,20231212,000000,33.39,33.435,33.135,33.22,9729104,0
+CSX.US,D,20231213,000000,33.17,33.34,32.775,33.24,19160687,0
+CSX.US,D,20231214,000000,33.52,34.04,33.41,33.84,17306151,0
+CSX.US,D,20231215,000000,33.76,34.08,33.55,34,32750551,0
+CSX.US,D,20231218,000000,34.18,34.55,34.12,34.33,10947765,0
+CSX.US,D,20231219,000000,34.31,34.61,34.19,34.58,9939906,0
+CSX.US,D,20231220,000000,34.31,34.835,34.22,34.36,9863969,0
+CSX.US,D,20231221,000000,34.44,34.49,34.195,34.46,9828791,0
+CSX.US,D,20231222,000000,34.55,34.81,34.53,34.63,6262838,0
+CSX.US,D,20231226,000000,34.63,35.09,34.57,34.95,6058566,0
+CSX.US,D,20231227,000000,34.765,34.89,34.565,34.65,9632229,0
+CSX.US,D,20231228,000000,34.72,34.82,34.6001,34.74,4795134,0
+CSX.US,D,20231229,000000,34.69,34.78,34.55,34.67,6712075,0
+CSX.US,D,20240102,000000,34.64,34.975,34.45,34.62,9285276,0
+CSX.US,D,20240103,000000,34.64,34.92,34.52,34.66,10827256,0
+CSX.US,D,20240104,000000,34.59,34.975,34.5,34.72,9283370,0
+CSX.US,D,20240105,000000,34.67,34.915,34.565,34.62,7118852,0
+CSX.US,D,20240108,000000,34.74,34.765,34.4,34.69,8977677,0
+CSX.US,D,20240109,000000,34.37,34.64,34.2337,34.61,7855281,0
+CSX.US,D,20240110,000000,34.62,34.75,34.51,34.7,6448021,0
+CSX.US,D,20240111,000000,34.66,34.66,34.25,34.57,7752009,0
+CSX.US,D,20240112,000000,34.72,34.89,34.475,34.86,5727483,0
+CSX.US,D,20240116,000000,34.78,34.96,34.57,34.74,9755417,0
+CSX.US,D,20240117,000000,34.4,34.55,34.18,34.39,10484581,0
+CSX.US,D,20240118,000000,34.37,34.59,34.21,34.45,17670855,0
+CSX.US,D,20240119,000000,34.42,34.77,34.315,34.55,18313443,0
+CSX.US,D,20240122,000000,34.69,34.98,34.505,34.75,15175193,0
+CSX.US,D,20240123,000000,34.77,34.94,34.595,34.89,10098700,0
+CSX.US,D,20240124,000000,35,35,34.33,34.39,17803435,0
+CSX.US,D,20240125,000000,34.52,35.01,33.45,35,19979356,0
+CSX.US,D,20240126,000000,35.07,35.4975,34.815,35.39,21484732,0
+CSX.US,D,20240129,000000,35.18,35.63,35.05,35.59,11223900,0
+CSX.US,D,20240130,000000,35.3,35.995,35.27,35.85,13619159,0
+CSX.US,D,20240131,000000,35.96,36.12,35.655,35.7,15551050,0
+CSX.US,D,20240201,000000,35.75,36.28,35.64,36.28,13146720,0
+CSX.US,D,20240202,000000,36.24,36.75,36.07,36.53,13400783,0
+CSX.US,D,20240205,000000,36.23,36.93,36.2,36.73,11621724,0
+CSX.US,D,20240206,000000,36.83,37.15,36.65,37.02,9139148,0
+CSX.US,D,20240207,000000,37.2,37.37,36.99,36.99,9536072,0
+CSX.US,D,20240208,000000,37.06,37.145,36.72,37.07,8489062,0
+CSX.US,D,20240209,000000,37.12,37.22,36.74,36.89,9439225,0
+CSX.US,D,20240212,000000,36.79,36.93,36.42,36.87,11684724,0
+CSX.US,D,20240213,000000,36.77,36.835,36.345,36.61,11241596,0
+CSX.US,D,20240214,000000,36.63,37.06,36.5875,37,8318356,0
+CSX.US,D,20240215,000000,37.178,37.39,36.885,37,9581408,0
+CSX.US,D,20240216,000000,36.89,37.02,36.645,36.72,12668427,0
+CSX.US,D,20240220,000000,36.76,36.92,36.45,36.86,14300465,0
+CSX.US,D,20240221,000000,37,37.155,36.83,37.1,10010096,0
+CSX.US,D,20240222,000000,37.21,38.03,37.09,37.89,17846503,0
+CSX.US,D,20240223,000000,37.94,40.12,37.86,38.33,26652715,0
+CSX.US,D,20240226,000000,38.27,38.7,38.15,38.18,13371168,0
+CSX.US,D,20240227,000000,38.2,38.23,37.795,37.96,8876763,0
+CSX.US,D,20240228,000000,37.84,38.1,37.655,37.68,10889968,0
+CSX.US,D,20240229,000000,37.86,38.1,37.73,37.94,14362684,0
+CSX.US,D,20240301,000000,37.79,38.25,37.63,38.23,7890967,0
+CSX.US,D,20240304,000000,38.17,38.395,38.0925,38.38,7901456,0
+CSX.US,D,20240305,000000,38.44,38.61,38.08,38.25,11336886,0
+CSX.US,D,20240306,000000,38.21,38.5075,38.04,38.09,8585972,0
+CSX.US,D,20240307,000000,38.41,38.46,37.87,37.92,8116238,0
+CSX.US,D,20240308,000000,37.94,38.33,37.89,38.19,7684456,0
+CSX.US,D,20240311,000000,38.24,38.35,37.85,38.04,5975402,0
+CSX.US,D,20240312,000000,37.925,38.14,37.71,37.82,10346925,0
+CSX.US,D,20240313,000000,37.86,37.925,37.5,37.78,12440905,0
+CSX.US,D,20240314,000000,37.86,37.86,36.7,37.03,13671035,0
+CSX.US,D,20240315,000000,37.12,37.365,36.92,36.97,17757966,0
+CSX.US,D,20240318,000000,37,37.33,36.91,37.31,9414095,0
+CSX.US,D,20240319,000000,37.32,37.44,36.865,36.98,14900347,0
+CSX.US,D,20240320,000000,36.94,37.68,36.79,37.61,13891881,0
+CSX.US,D,20240321,000000,37.82,37.88,37.46,37.87,10512504,0
+CSX.US,D,20240322,000000,37.97,38.03,37.335,37.35,10437198,0
+CSX.US,D,20240325,000000,37.34,37.4,36.75,36.84,9664456,0
+CSX.US,D,20240326,000000,35.86,36.68,35.7,36.13,14861007,0
+CSX.US,D,20240327,000000,36.34,36.86,36.245,36.84,8578309,0
+CSX.US,D,20240328,000000,36.93,37.175,36.69,37.07,8659560,0
+CSX.US,D,20240401,000000,36.98,37,36.56,36.78,12179885,0
+CSX.US,D,20240402,000000,36.71,36.84,36.3,36.51,10635604,0
+CSX.US,D,20240403,000000,36.51,36.82,36.28,36.42,9199496,0
+CSX.US,D,20240404,000000,36.62,36.77,35.9641,36.12,12437294,0
+CSX.US,D,20240405,000000,36.28,36.505,36.15,36.3,8863336,0
+CSX.US,D,20240408,000000,36.13,36.4,36,36.05,12537429,0
+CSX.US,D,20240409,000000,36,36.14,35.66,35.95,12472914,0
+CSX.US,D,20240410,000000,35.54,35.66,35.27,35.41,13709482,0
+CSX.US,D,20240411,000000,35.36,35.6977,35.14,35.43,10695419,0
+CSX.US,D,20240412,000000,35.16,35.475,35.1,35.34,15163704,0
+CSX.US,D,20240415,000000,35.71,35.83,34.98,35.14,15632649,0
+CSX.US,D,20240416,000000,35.25,35.25,34.76,34.84,12794277,0
+CSX.US,D,20240417,000000,34.75,34.78,33.92,34.16,24343512,0
+CSX.US,D,20240418,000000,34.75,35.08,34.08,34.39,25707082,0
+CSX.US,D,20240419,000000,34.45,34.61,34.2,34.34,13613593,0
+CSX.US,D,20240422,000000,34.57,34.76,34.225,34.62,14638423,0
+CSX.US,D,20240423,000000,34.62,34.97,34.505,34.72,19272515,0
+CSX.US,D,20240424,000000,34.43,34.43,33.4149,33.67,23767917,0
+CSX.US,D,20240425,000000,33.81,34.195,33.64,34.03,11992120,0
+CSX.US,D,20240426,000000,33.64,34.17,33.57,33.99,10661945,0
+CSX.US,D,20240429,000000,33.89,34.16,33.75,33.95,11084566,0
+CSX.US,D,20240430,000000,33.9,33.97,33.13,33.22,17483871,0
+CSX.US,D,20240501,000000,33.21,33.52,32.96,33.2,12227703,0
+CSX.US,D,20240502,000000,33.31,33.76,33.155,33.57,9457548,0
+CSX.US,D,20240503,000000,33.82,33.97,33.66,33.85,6618097,0
+CSX.US,D,20240506,000000,33.87,33.98,33.55,33.68,8992945,0
+CSX.US,D,20240507,000000,33.87,34.14,33.85,33.96,9546294,0
+CSX.US,D,20240508,000000,33.89,34.25,33.84,34.22,8092288,0
+CSX.US,D,20240509,000000,34.22,34.65,34.08,34.5,11379549,0
+CSX.US,D,20240510,000000,34.6,34.69,34.245,34.38,7834533,0
+CSX.US,D,20240513,000000,34.58,34.62,34.13,34.52,10039166,0
+CSX.US,D,20240514,000000,34.52,34.68,33.81,33.93,14001312,0
+CSX.US,D,20240515,000000,34.07,34.34,33.79,33.84,12532094,0
+CSX.US,D,20240516,000000,33.89,34,33.73,33.93,10161695,0
+CSX.US,D,20240517,000000,33.92,33.94,33.47,33.52,8218484,0
+CSX.US,D,20240520,000000,33.53,33.63,33.15,33.41,7800386,0
+CSX.US,D,20240521,000000,33.35,33.36,32.94,33.07,9165645,0
+CSX.US,D,20240522,000000,33.11,34.05,33.1,34.01,17390908,0
+CSX.US,D,20240523,000000,34.04,34.115,33.44,33.5,12453700,0
+CSX.US,D,20240524,000000,33.59,33.82,33.5115,33.78,8854602,0
+CSX.US,D,20240528,000000,33.77,33.92,33.45,33.48,9949300,0
+CSX.US,D,20240529,000000,33.21,33.47,33.08,33.24,8656433,0
+CSX.US,D,20240530,000000,33.24,33.515,33.2,33.3,12463870,0
+CSX.US,D,20240531,000000,33.33,33.83,33.125,33.75,30345069,0
+CSX.US,D,20240603,000000,33.66,33.87,32.87,33.18,9721652,0
+CSX.US,D,20240604,000000,33.21,33.21,32.745,32.77,8229364,0
+CSX.US,D,20240605,000000,32.8,33.13,32.59,33.05,8531407,0
+CSX.US,D,20240606,000000,32.98,33.14,32.84,32.99,7093187,0
+CSX.US,D,20240607,000000,32.86,33.25,32.655,32.75,8944850,0
+CSX.US,D,20240610,000000,32.67,32.93,32.46,32.93,8326754,0
+CSX.US,D,20240611,000000,32.68,32.83,32.56,32.67,6757437,0
+CSX.US,D,20240612,000000,32.79,33.12,32.51,32.76,8229691,0
+CSX.US,D,20240613,000000,32.54,32.68,32.22,32.53,7840447,0
+CSX.US,D,20240614,000000,32.42,32.42,31.74,32.18,13292007,0
+CSX.US,D,20240617,000000,32.01,32.71,31.92,32.61,14397939,0
+CSX.US,D,20240618,000000,32.71,33.06,32.6,33.03,12603747,0
+CSX.US,D,20240620,000000,32.83,33.37,32.775,33.31,10799800,0
+CSX.US,D,20240621,000000,33.44,33.53,33.11,33.41,18688154,0
+CSX.US,D,20240624,000000,33.54,33.81,33.19,33.21,9553529,0
+CSX.US,D,20240625,000000,33.09,33.09,32.295,32.71,11303328,0
+CSX.US,D,20240626,000000,32.71,33.215,32.575,33.01,15753803,0
+CSX.US,D,20240627,000000,33.16,33.22,32.935,33.03,14253315,0
+CSX.US,D,20240628,000000,33.16,33.6,33.075,33.45,15864930,0
+CSX.US,D,20240701,000000,33.48,33.815,33.305,33.59,11091068,0
+CSX.US,D,20240702,000000,33.62,33.87,33.54,33.76,11763052,0
+CSX.US,D,20240703,000000,33.7,33.74,33.4558,33.55,4523228,0
+CSX.US,D,20240705,000000,33.53,33.55,33.1,33.3,9545346,0
+CSX.US,D,20240708,000000,32.84,33.42,32.8,33.39,7970855,0
+CSX.US,D,20240709,000000,33.17,33.27,32.07,32.48,14924582,0
+CSX.US,D,20240710,000000,32.5,32.96,32.37,32.92,8585594,0
+CSX.US,D,20240711,000000,32.9,33.795,32.87,33.74,9850417,0
+CSX.US,D,20240712,000000,33.82,34.055,33.635,33.79,6764400,0
+CSX.US,D,20240715,000000,33.9,34.88,33.76,34.6,13872273,0
+CSX.US,D,20240716,000000,34.6,35.63,34.47,35.33,13257083,0
+CSX.US,D,20240717,000000,35.16,35.52,35.07,35.45,11175565,0
+CSX.US,D,20240718,000000,35.23,35.4602,34.94,35.02,8452868,0
+CSX.US,D,20240719,000000,35.05,35.17,34.41,34.69,7383288,0
+CSX.US,D,20240722,000000,34.79,34.82,34.1,34.51,10739647,0
+CSX.US,D,20240723,000000,34.28,34.32,33.61,33.64,10978375,0
+CSX.US,D,20240724,000000,33.64,33.64,33.11,33.2,16504731,0
+CSX.US,D,20240725,000000,33.32,34.08,33.09,33.6,14530753,0
+CSX.US,D,20240726,000000,33.72,34.645,33.7,34.32,9975650,0
+CSX.US,D,20240729,000000,34.37,34.795,34.21,34.4,10706178,0
+CSX.US,D,20240730,000000,34.43,35.1,34.36,35.02,12364604,0
+CSX.US,D,20240731,000000,35.06,35.44,34.7092,35.1,9983129,0
+CSX.US,D,20240801,000000,35.1,35.25,34.39,34.77,9642478,0
+CSX.US,D,20240802,000000,34.77,34.85,33.49,34.08,13305920,0
+CSX.US,D,20240805,000000,34.43,34.43,32.765,33,18635236,0
+CSX.US,D,20240806,000000,32.14,34.5,32.12,33.86,18679483,0
+CSX.US,D,20240807,000000,33.84,34.44,33.6,33.62,10019919,0
+CSX.US,D,20240808,000000,33.71,34.38,33.62,34.25,8516445,0
+CSX.US,D,20240809,000000,34.105,34.31,33.725,34,7875230,0
+CSX.US,D,20240812,000000,34.04,34.12,33.39,33.5,8740471,0
+CSX.US,D,20240813,000000,33.58,33.67,32.97,33.22,14386500,0
+CSX.US,D,20240814,000000,33.19,33.48,33.11,33.36,12555269,0
+CSX.US,D,20240815,000000,33.6,33.83,33.46,33.63,12358952,0
+CSX.US,D,20240816,000000,33.59,33.67,33.28,33.42,9870518,0
+CSX.US,D,20240819,000000,33.42,33.68,33.28,33.64,8893100,0
+CSX.US,D,20240820,000000,33.55,33.68,33.49,33.58,6113306,0
+CSX.US,D,20240821,000000,33.84,33.93,33.66,33.79,7231422,0
+CSX.US,D,20240822,000000,33.83,33.87,32.98,33.23,14439567,0
+CSX.US,D,20240823,000000,33.59,33.85,33.405,33.69,10397905,0
+CSX.US,D,20240826,000000,33.88,33.94,33.61,33.67,5857334,0
+CSX.US,D,20240827,000000,33.67,33.765,33.5,33.58,7487685,0
+CSX.US,D,20240828,000000,33.6,33.905,33.42,33.72,9524426,0
+CSX.US,D,20240829,000000,33.95,34.23,33.605,33.94,7526056,0
+CSX.US,D,20240830,000000,33.99,34.32,33.71,34.27,9050356,0
+CSX.US,D,20240903,000000,34.2,34.71,34.14,34.58,13197891,0
+CSX.US,D,20240904,000000,34.59,35.075,34.475,34.86,9862096,0
+CSX.US,D,20240905,000000,34.79,34.89,33.915,34.02,9514070,0
+CSX.US,D,20240906,000000,33.98,34.07,33.33,33.37,10912321,0
+CSX.US,D,20240909,000000,33.55,33.86,33.25,33.76,9874012,0
+CSX.US,D,20240910,000000,33.82,33.83,33.28,33.51,9706990,0
+CSX.US,D,20240911,000000,33.4,33.4,32.5,33.3,9594809,0
+CSX.US,D,20240912,000000,33.31,33.5,32.445,33.45,14227794,0
+CSX.US,D,20240913,000000,33.56,33.95,33.39,33.52,7680966,0
+CSX.US,D,20240916,000000,33.75,34.135,33.56,33.81,8007078,0
+CSX.US,D,20240917,000000,33.95,34.27,33.93,34.07,6839245,0
+CSX.US,D,20240918,000000,34.09,34.35,33.8,34.05,8448965,0
+CSX.US,D,20240919,000000,34.53,34.965,34.31,34.8,12031999,0
+CSX.US,D,20240920,000000,34.66,34.96,34.27,34.93,31214838,0
+CSX.US,D,20240923,000000,34.86,34.93,33.77,34.02,13003300,0
+CSX.US,D,20240924,000000,34.02,34.405,33.8922,34.14,10494024,0
+CSX.US,D,20240925,000000,34.2,34.22,33.465,33.52,8278047,0
+CSX.US,D,20240926,000000,33.675,34.1,33.62,33.9,8115896,0
+CSX.US,D,20240927,000000,34.27,35.03,34.12,34.53,11446664,0
+CSX.US,D,20240930,000000,34.57,34.91,34.23,34.53,9407632,0
+CSX.US,D,20241001,000000,34.42,34.66,34.01,34.52,10638516,0
+CSX.US,D,20241002,000000,34.47,34.76,34.16,34.17,7030869,0
+CSX.US,D,20241003,000000,34.11,34.285,33.64,34.12,14237031,0
+CSX.US,D,20241004,000000,34.79,35.08,34.11,34.49,10243425,0
+CSX.US,D,20241007,000000,34.24,34.27,33.53,33.65,10763240,0
+CSX.US,D,20241008,000000,33.71,34.13,33.6,33.87,9186604,0
+CSX.US,D,20241009,000000,33.92,34.355,33.84,34.26,7715664,0
+CSX.US,D,20241010,000000,34.15,34.57,33.985,34.53,6551867,0
+CSX.US,D,20241011,000000,34.65,35.01,34.59,34.96,6766466,0
+CSX.US,D,20241014,000000,34.96,35.349,34.675,35.29,11825365,0
+CSX.US,D,20241015,000000,35.42,35.94,35.28,35.5,12259110,0
+CSX.US,D,20241016,000000,35.79,36.19,35.425,35.47,17623952,0
+CSX.US,D,20241017,000000,33.9,34.28,33.09,33.09,28487949,0
+CSX.US,D,20241018,000000,33.2,34.33,33.13,34.12,21248587,0
+CSX.US,D,20241021,000000,34.07,34.2,33.61,33.66,10142799,0
+CSX.US,D,20241022,000000,33.545,33.88,33.335,33.85,11223535,0
+CSX.US,D,20241023,000000,33.64,33.7,33.332,33.59,11925139,0
+CSX.US,D,20241024,000000,33.37,33.57,32.84,33.1,15051441,0
+CSX.US,D,20241025,000000,33.21,33.35,32.96,33.27,14067075,0
+CSX.US,D,20241028,000000,33.44,33.54,33.185,33.26,8016599,0
+CSX.US,D,20241029,000000,33.18,33.67,33.12,33.25,13083311,0
+CSX.US,D,20241030,000000,33.19,33.77,33.19,33.54,11865099,0
+CSX.US,D,20241031,000000,33.56,34,33.42,33.64,11551520,0
+CSX.US,D,20241101,000000,33.69,33.92,33.345,33.39,11062324,0
+CSX.US,D,20241104,000000,33.47,33.865,33.32,33.36,12458229,0
+CSX.US,D,20241105,000000,33.41,34.04,33.35,34.02,7946394,0
+CSX.US,D,20241106,000000,36.045,37.1,35.95,36.88,25958985,0
+CSX.US,D,20241107,000000,36.64,36.72,35.23,35.56,22333167,0
+CSX.US,D,20241108,000000,35.63,36.065,35.305,36,13095643,0
+CSX.US,D,20241111,000000,36.29,36.955,36.25,36.52,10200252,0
+CSX.US,D,20241112,000000,36.4,36.575,36.03,36.13,11421688,0
+CSX.US,D,20241113,000000,35.98,36.53,35.92,36.48,8668103,0
+CSX.US,D,20241114,000000,36.33,36.45,35.5,35.63,14939862,0
+CSX.US,D,20241115,000000,35.56,35.685,35,35.13,10597925,0
+CSX.US,D,20241118,000000,35.35,35.49,34.945,34.97,7652189,0
+CSX.US,D,20241119,000000,34.52,34.8789,34.5,34.6,10463107,0
+CSX.US,D,20241120,000000,34.68,34.78,34.41,34.57,7939260,0
+CSX.US,D,20241121,000000,34.7,35.36,34.6,35.34,12036181,0
+CSX.US,D,20241122,000000,35.4667,35.905,35.37,35.78,10783268,0
+CSX.US,D,20241125,000000,35.97,36.75,35.97,36.62,13877198,0
+CSX.US,D,20241126,000000,36.47,36.815,36.035,36.69,9605848,0
+CSX.US,D,20241127,000000,36.76,36.91,36.5112,36.58,6371091,0
+CSX.US,D,20241129,000000,36.46,36.755,36.41,36.55,5129485,0
+CSX.US,D,20241202,000000,36.51,36.55,35.795,36.34,12161452,0
+CSX.US,D,20241203,000000,36.27,36.5,35.79,36,9960382,0
+CSX.US,D,20241204,000000,35.95,35.95,34.89,35.3,17536096,0
+CSX.US,D,20241205,000000,35.37,35.37,34.58,34.62,12745798,0
+CSX.US,D,20241206,000000,34.635,34.9,34.44,34.45,10495004,0
+CSX.US,D,20241209,000000,34.23,34.63,33.91,33.97,10630179,0
+CSX.US,D,20241210,000000,33.89,34.46,33.71,34.17,11245280,0
+CSX.US,D,20241211,000000,34.06,34.23,33.58,33.61,12464859,0
+CSX.US,D,20241212,000000,33.67,33.93,33.52,33.68,9636026,0
+CSX.US,D,20241213,000000,33.59,33.74,33.23,33.24,10139346,0
+CSX.US,D,20241216,000000,33.25,33.33,32.86,32.94,12673018,0
+CSX.US,D,20241217,000000,32.78,33.15,32.69,32.93,12487764,0
+CSX.US,D,20241218,000000,32.81,33.0575,32.04,32.08,15794335,0
+CSX.US,D,20241219,000000,32.12,32.46,31.56,31.58,11038765,0
+CSX.US,D,20241220,000000,31.46,32.2,31.43,31.85,20229187,0
+CSX.US,D,20241223,000000,31.69,32.28,31.65,32.22,11998889,0
+CSX.US,D,20241224,000000,32.24,32.61,32.17,32.57,4777567,0
+CSX.US,D,20241226,000000,32.435,32.57,32.33,32.52,6745287,0
+CSX.US,D,20241227,000000,32.2,32.68,32.13,32.46,10431568,0
+CSX.US,D,20241230,000000,32.27,32.34,31.915,32.15,6599099,0
+CSX.US,D,20241231,000000,32.215,32.4,32.18,32.27,8424323,0
+CSX.US,D,20250102,000000,32.55,32.68,32.065,32.16,13997249,0
+CSX.US,D,20250103,000000,32.4,32.505,32.115,32.34,17511793,0
+CSX.US,D,20250106,000000,32.27,32.49,31.965,32,13509045,0
+CSX.US,D,20250107,000000,32.01,32.41,31.96,32.19,12814180,0
+CSX.US,D,20250108,000000,32.2,32.305,31.875,32.2,9682989,0
+CSX.US,D,20250110,000000,31.93,32.14,31.71,31.78,13644243,0
+CSX.US,D,20250113,000000,31.66,31.965,31.53,31.89,16634147,0
+CSX.US,D,20250114,000000,32.01,32.19,31.92,32.14,12878378,0
+CSX.US,D,20250115,000000,32.68,32.73,32.43,32.46,13694353,0
+CSX.US,D,20250116,000000,32.33,32.98,32.02,32.97,21673557,0
+CSX.US,D,20250117,000000,33.36,33.39,32.66,32.73,20685964,0
+CSX.US,D,20250121,000000,33.02,33.28,32.775,33.27,9344359,0
+CSX.US,D,20250122,000000,33.22,33.5,33.05,33.24,13745499,0
+CSX.US,D,20250123,000000,33.88,34.1,33.475,33.67,17405681,0
+CSX.US,D,20250124,000000,32.05,33.02,32,32.69,25130370,0
+CSX.US,D,20250127,000000,32.85,33.83,32.57,33.64,20309253,0
+CSX.US,D,20250128,000000,33.35,33.68,32.65,32.68,14548630,0
+CSX.US,D,20250129,000000,32.75,33.615,32.75,32.98,16393999,0
+CSX.US,D,20250130,000000,32.94,33.185,32.635,32.86,12090302,0
+CSX.US,D,20250131,000000,32.85,33.4,32.77,32.87,21654194,0
+CSX.US,D,20250203,000000,32.475,32.95,32.045,32.51,15172197,0
+CSX.US,D,20250204,000000,32.35,32.97,32.33,32.87,12211899,0
+CSX.US,D,20250205,000000,32.98,33.06,32.76,32.88,7455011,0
+CSX.US,D,20250206,000000,33.04,33.12,32.64,32.74,6585105,0
+CSX.US,D,20250207,000000,32.78,32.83,32.36,32.59,16936688,0
+CSX.US,D,20250210,000000,32.75,33.11,32.69,33.08,9929040,0
+CSX.US,D,20250211,000000,32.945,33.24,32.92,33.11,9177247,0
+CSX.US,D,20250212,000000,32.63,33.05,32.62,32.92,7723101,0
+CSX.US,D,20250213,000000,33.09,33.14,32.83,33.1,11026866,0
+CSX.US,D,20250214,000000,33.25,33.485,33.17,33.37,10739949,0
+CSX.US,D,20250218,000000,33.4,33.74,33.275,33.64,15001029,0
+CSX.US,D,20250219,000000,33.53,33.55,32.315,32.41,13733090,0
+CSX.US,D,20250220,000000,32.32,32.55,32.12,32.46,11703432,0
+CSX.US,D,20250221,000000,32.47,32.47,31.79,32.3,23611917,0
+CSX.US,D,20250224,000000,32.47,32.49,31.72,31.81,16202213,0
+CSX.US,D,20250225,000000,31.97,32.26,31.875,32.09,13040862,0
+CSX.US,D,20250226,000000,32.05,32.17,31.8101,31.98,8666099,0
+CSX.US,D,20250227,000000,31.82,32.25,31.68,32.01,9325478,0
+CSX.US,D,20250228,000000,32.15,32.2699,31.61,32.01,21083306,0
+CSX.US,D,20250303,000000,32.15,32.395,31.74,31.93,11273019,0
+CSX.US,D,20250304,000000,31.82,31.905,31.17,31.2,19833278,0
+CSX.US,D,20250305,000000,31.062,31.55,30.615,30.92,21618388,0
+CSX.US,D,20250306,000000,30.945,31.075,30.545,30.93,22952159,0
+CSX.US,D,20250307,000000,30.76,31.4,30.705,31.26,19422398,0
+CSX.US,D,20250310,000000,31.26,31.53,30.56,30.65,20051777,0
+CSX.US,D,20250311,000000,30.71,30.71,29.5,29.52,15102240,0
+CSX.US,D,20250312,000000,29.495,29.74,29.285,29.55,13936168,0
+CSX.US,D,20250313,000000,29.6,29.74,28.98,29.13,16509034,0
+CSX.US,D,20250314,000000,29.345,30.05,29.22,30.01,16382759,0
+CSX.US,D,20250317,000000,29.99,30.4,29.92,30.33,9204350,0
+CSX.US,D,20250318,000000,30.36,30.5,29.99,30.26,11511622,0
+CSX.US,D,20250319,000000,30.21,30.37,29.99,30.07,12103581,0
+CSX.US,D,20250320,000000,29.9,30.165,29.75,29.98,16138671,0
+CSX.US,D,20250321,000000,29.69,29.83,29.46,29.57,25369608,0
+CSX.US,D,20250324,000000,29.83,29.94,29.575,29.85,13230189,0
+CSX.US,D,20250325,000000,29.735,29.84,29.47,29.53,10846995,0
+CSX.US,D,20250326,000000,29.56,29.945,29.26,29.9,13968890,0
+CSX.US,D,20250327,000000,29.85,30.005,29.57,29.92,10440741,0
+CSX.US,D,20250328,000000,29.86,29.93,29.09,29.11,9596898,0
+CSX.US,D,20250331,000000,29.11,29.655,29.01,29.43,23507120,0
+CSX.US,D,20250401,000000,29.17,29.57,29.04,29.54,11174238,0
+CSX.US,D,20250402,000000,29.28,29.76,29.14,29.74,9470286,0
+CSX.US,D,20250403,000000,28.97,28.98,27.9,27.99,21170848,0
+CSX.US,D,20250404,000000,27.565,27.73,26.945,27.21,26481153,0
+CSX.US,D,20250407,000000,27.23,27.99,26.2184,27.09,32102895,0
+CSX.US,D,20250408,000000,27.49,27.97,26.31,26.69,22201116,0
+CSX.US,D,20250409,000000,26.43,28.78,26.29,28.66,26939263,0
+CSX.US,D,20250410,000000,28.23,28.355,27.13,27.82,16572317,0
+CSX.US,D,20250411,000000,27.745,28.08,27.35,28.01,15001963,0
+CSX.US,D,20250414,000000,28.2,28.45,27.96,28.27,17079735,0
+CSX.US,D,20250415,000000,28.22,28.445,27.835,27.9,15163551,0
+CSX.US,D,20250416,000000,27.595,27.96,27.16,27.35,25311463,0
+CSX.US,D,20250417,000000,27.29,28.02,27.27,27.68,21437658,0
+CSX.US,D,20250421,000000,27.39,27.535,27,27.46,28499453,0
+CSX.US,D,20250422,000000,27.62,27.91,27.47,27.78,16208586,0
+CSX.US,D,20250423,000000,28.275,28.51,27.46,27.59,15917932,0
+CSX.US,D,20250424,000000,27.4,28.18,27.18,28.14,13572782,0
+CSX.US,D,20250425,000000,27.9,28.07,27.67,27.84,14351477,0
+CSX.US,D,20250428,000000,27.845,28.02,27.59,27.87,12632506,0
+CSX.US,D,20250429,000000,27.75,28.11,27.7,28.05,9907327,0
+CSX.US,D,20250430,000000,27.89,28.116,27.515,28.07,12723548,0
+CSX.US,D,20250501,000000,28.005,28.24,27.74,28.11,13020861,0
+CSX.US,D,20250502,000000,28.37,28.8,28.365,28.7,11526564,0
+CSX.US,D,20250505,000000,28.54,28.775,28.39,28.47,9480956,0
+CSX.US,D,20250506,000000,28.325,28.43,28.045,28.09,8753712,0
+CSX.US,D,20250507,000000,28.25,28.495,28.13,28.37,11504064,0
+CSX.US,D,20250508,000000,28.57,29.19,28.3311,28.96,13770267,0
+CSX.US,D,20250509,000000,28.92,29.17,28.655,28.74,9630192,0
+CSX.US,D,20250512,000000,29.98,30.56,29.75,30.31,15707678,0
+CSX.US,D,20250513,000000,30.33,30.72,30.25,30.54,16825346,0
+CSX.US,D,20250514,000000,30.43,31.12,30.32,31.03,21883792,0
+CSX.US,D,20250515,000000,30.96,31.42,30.86,31.3,15563370,0
+CSX.US,D,20250516,000000,31.265,31.4,31.03,31.32,11394258,0
+CSX.US,D,20250519,000000,31.09,31.23,30.98,31.21,10553640,0
+CSX.US,D,20250520,000000,31.02,31.35,31.02,31.23,14966209,0
+CSX.US,D,20250521,000000,31.12,31.12,30.43,30.49,13769291,0
+CSX.US,D,20250522,000000,30.52,30.88,30.32,30.64,18430537,0
+CSX.US,D,20250523,000000,30.26,30.96,30.17,30.82,21149214,0
+CSX.US,D,20250527,000000,31.1,31.575,30.93,31.43,17934918,0
+CSX.US,D,20250528,000000,31.5,31.67,31.32,31.34,13834454,0
+CSX.US,D,20250529,000000,31.47,31.6575,31.21,31.42,15013340,0
+CSX.US,D,20250530,000000,31.26,31.77,31.18,31.59,22998720,0
+CSX.US,D,20250602,000000,31.38,31.4225,30.85,31.24,25167762,0
+CSX.US,D,20250603,000000,31.24,31.905,31.15,31.86,18163200,0
+CSX.US,D,20250604,000000,31.84,32.06,31.655,31.93,13669376,0
+CSX.US,D,20250605,000000,31.91,31.92,31.64,31.74,11821446,0
+CSX.US,D,20250606,000000,31.97,32.35,31.97,32.23,16163901,0
+CSX.US,D,20250609,000000,32.335,32.38,31.91,31.98,14841693,0
+CSX.US,D,20250610,000000,32.115,33.09,31.92,32.61,24562852,0
+CSX.US,D,20250611,000000,32.59,32.65,32.155,32.32,12114177,0
+CSX.US,D,20250612,000000,32.235,32.4,31.99,32.39,9380522,0
+CSX.US,D,20250613,000000,32.28,32.475,32.025,32.12,9032825,0
+CSX.US,D,20250616,000000,32.235,32.615,32.155,32.56,11703836,0
+CSX.US,D,20250617,000000,32.49,32.52,32.04,32.12,12951509,0
+CSX.US,D,20250618,000000,32.185,32.52,32.08,32.24,12808443,0
+CSX.US,D,20250620,000000,32.43,32.475,31.835,32.06,31011224,0
+CSX.US,D,20250623,000000,32.19,32.48,31.94,32.42,12350480,0
+CSX.US,D,20250624,000000,32.415,32.6,32.29,32.48,12913898,0
+CSX.US,D,20250625,000000,32.46,32.52,32.1,32.49,11235069,0
+CSX.US,D,20250626,000000,32.6,32.8,32.445,32.57,12448041,0
+CSX.US,D,20250627,000000,32.58,32.98,32.455,32.91,20445474,0
+CSX.US,D,20250630,000000,32.8,32.81,32.56,32.63,12112571,0
+CSX.US,D,20250701,000000,32.74,33.82,32.63,33.47,12863090,0
+CSX.US,D,20250702,000000,33.445,33.7,33.32,33.61,8596867,0
+CSX.US,D,20250703,000000,33.61,33.765,33.53,33.6,5638784,0
+CSX.US,D,20250707,000000,33.49,33.59,32.9735,33.05,11868849,0
+CSX.US,D,20250708,000000,33.11,33.62,32.98,33.39,11249678,0
+CSX.US,D,20250709,000000,33.43,33.48,33.16,33.33,9174756,0
+CSX.US,D,20250710,000000,33.28,33.98,33.2125,33.54,9782589,0
+CSX.US,D,20250711,000000,33.4,34.59,33.28,34.1,27261965,0
+CSX.US,D,20250714,000000,33.94,34.17,33.645,33.98,15304121,0
+CSX.US,D,20250715,000000,33.92,34.06,33.45,33.48,16506337,0
+CSX.US,D,20250716,000000,33.59,33.7,33.12,33.26,11556326,0
+CSX.US,D,20250717,000000,34.37,34.8,34.04,34.5,28892743,0
+CSX.US,D,20250718,000000,35.335,35.62,34.24,34.39,24854127,0
+CSX.US,D,20250721,000000,34.74,34.74,34.27,34.36,12531918,0
+CSX.US,D,20250722,000000,34.84,35.26,34.68,35.23,20966990,0
+CSX.US,D,20250723,000000,35.29,35.3425,34.91,34.97,32168297,0
+CSX.US,D,20250724,000000,36.37,36.38,34.94,35,34910284,0
+CSX.US,D,20250725,000000,35.38,36,35.04,35.76,31707887,0
+CSX.US,D,20250728,000000,35.76,36.16,35.51,35.71,21514847,0
+CSX.US,D,20250729,000000,35.99,36.04,34.68,35.42,42665917,0
+CSX.US,D,20250730,000000,35.485,35.6498,35.125,35.29,12823638,0
+CSX.US,D,20250731,000000,35.1,36.05,35.01,35.54,26361317,0
+CSX.US,D,20250801,000000,35.27,35.305,34.655,35.01,19266544,0
+CSX.US,D,20250804,000000,35.1,35.67,35.07,35.46,13546398,0
+CSX.US,D,20250805,000000,35.5,35.665,35.325,35.65,11480935,0
+CSX.US,D,20250806,000000,35.62,36.1,35.51,36.01,12126116,0
+CSX.US,D,20250807,000000,36.105,36.19,35.17,35.25,14530835,0
+CSX.US,D,20250808,000000,35.4,35.82,35.31,35.43,10864517,0
+CSX.US,D,20250811,000000,35.43,35.6,34.892,35.23,14318346,0
+CSX.US,D,20250812,000000,35.49,36.03,34.86,35.82,20812439,0
+CSX.US,D,20250813,000000,35.975,36.11,35.66,36.08,21515193,0
+CSX.US,D,20250814,000000,35.92,36.535,35.73,36.35,23862382,0
+CSX.US,D,20250815,000000,36.425,36.45,36.005,36.32,17898225,0
+CSX.US,D,20250818,000000,36.15,36.305,35.72,35.99,19415578,0
+CSX.US,D,20250819,000000,35.96,37.25,35.96,36.52,42854356,0
+CSX.US,D,20250820,000000,36.46,36.735,35.965,35.99,16379535,0
+CSX.US,D,20250821,000000,35.87,36.1489,35.7,35.87,9251804,0
+CSX.US,D,20250822,000000,36.13,37.21,33.58,34.58,81210872,0
+CSX.US,D,20250825,000000,34.79,34.915,32.28,32.81,64361380,0
+CSX.US,D,20250826,000000,32.31,32.605,32.04,32.41,34655282,0
+CSX.US,D,20250827,000000,32.28,32.565,32.0746,32.54,25271073,0
+CSX.US,D,20250828,000000,32.79,33.2,32.51,32.66,19026370,0
+CSX.US,D,20250829,000000,32.59,32.77,32.26,32.51,13465742,0
+CSX.US,D,20250902,000000,32.16,32.3,31.96,32.19,10978657,0
+CSX.US,D,20250903,000000,32.15,32.28,31.91,32.28,18564748,0
+CSX.US,D,20250904,000000,32.23,32.7,32.05,32.66,10947571,0
+CSX.US,D,20250905,000000,32.61,32.755,32.1701,32.53,9677388,0
+CSX.US,D,20250908,000000,32.5,32.58,31.995,32.43,16025682,0
+CSX.US,D,20250909,000000,32.37,32.52,32.19,32.2,9822626,0
+CSX.US,D,20250910,000000,32.07,32.335,31.8,32.05,8497169,0
+CSX.US,D,20250911,000000,32.03,32.89,31.96,32.85,10280586,0
+CSX.US,D,20250912,000000,32.74,32.9,32.45,32.47,9255257,0
+CSX.US,D,20250915,000000,32.56,32.71,32.18,32.5,7725240,0
+CSX.US,D,20250916,000000,32.59,32.81,32.41,32.47,12186413,0
+CSX.US,D,20250917,000000,32.54,33.07,32.48,32.77,11842733,0
+CSX.US,D,20250918,000000,33.11,33.565,32.71,33.43,14664456,0
+CSX.US,D,20250919,000000,33.51,33.59,32.89,32.98,27076308,0
+CSX.US,D,20250922,000000,32.98,33.46,32.84,33.2,22444952,0
+CSX.US,D,20250923,000000,33.35,34.32,33.3,34.07,27739542,0
+CSX.US,D,20250924,000000,33.91,34.3,33.46,33.82,13993743,0
+CSX.US,D,20250925,000000,34.04,34.215,33.71,33.78,20535869,0
+CSX.US,D,20250926,000000,33.78,34.11,33.58,34.01,12939909,0
+CSX.US,D,20250929,000000,34.93,35.92,34.85,35.83,34268127,0
+CSX.US,D,20250930,000000,35.74,35.75,35.255,35.51,17212000,0
+CSX.US,D,20251001,000000,34.92,35.17,34.455,35,19306455,0
+CSX.US,D,20251002,000000,34.84,35.59,34.84,35.57,15787761,0
+CSX.US,D,20251003,000000,35.59,36.055,35.41,36.01,13727191,0
+CSX.US,D,20251006,000000,36.05,36.27,35.89,36.25,13126326,0
+CSX.US,D,20251007,000000,36.205,36.465,35.725,35.99,13839395,0
+CSX.US,D,20251008,000000,35.78,36.055,35.6,35.95,13221461,0
+CSX.US,D,20251009,000000,36,36.555,35.81,36.05,14202014,0
+CSX.US,D,20251010,000000,36.23,36.43,35.43,35.49,18129429,0
+CSX.US,D,20251013,000000,35.502,35.84,35.4,35.57,10039985,0
+CSX.US,D,20251014,000000,35.315,36.165,35.18,36.13,12399266,0
+CSX.US,D,20251015,000000,36.21,36.34,35.8935,36.24,10636360,0
+CSX.US,D,20251016,000000,36.67,36.67,35.93,35.99,19802343,0
+CSX.US,D,20251017,000000,36.88,37.185,36.43,36.6,24137331,0
+CSX.US,D,20251020,000000,36.86,36.945,36.53,36.67,14729546,0
+CSX.US,D,20251021,000000,36.62,36.65,35.7,35.73,20938214,0
+CSX.US,D,20251022,000000,36.05,36.44,35.835,35.92,12466295,0
+CSX.US,D,20251023,000000,35.87,35.95,35.41,35.53,10268199,0
+CSX.US,D,20251024,000000,35.63,36.2,35.53,36.13,11235209,0
+CSX.US,D,20251027,000000,36.33,36.34,35.655,36,10314872,0
+CSX.US,D,20251028,000000,35.94,35.98,35.365,35.68,9642578,0
+CSX.US,D,20251029,000000,35.435,35.625,35.055,35.3,9817616,0
+CSX.US,D,20251030,000000,35.37,35.8758,35.14,35.64,8405120,0
+CSX.US,D,20251031,000000,35.53,36.12,35.31,36.02,13209435,0
+CSX.US,D,20251103,000000,35.88,35.94,35.41,35.83,13064651,0
+CSX.US,D,20251104,000000,35.62,35.905,35.2,35.84,12453933,0
+CSX.US,D,20251105,000000,35.73,35.99,35.245,35.32,13966569,0
+CSX.US,D,20251106,000000,35.28,35.41,35.1,35.16,9007001,0
+CSX.US,D,20251107,000000,35.16,35.35,34.92,35.34,11267286,0
+CSX.US,D,20251110,000000,35.195,35.48,34.78,35.12,13101528,0
+CSX.US,D,20251111,000000,35.18,35.3,34.89,34.98,8098966,0
+CSX.US,D,20251112,000000,34.98,35.45,34.9,35.39,11818407,0
+CSX.US,D,20251113,000000,35.31,35.42,34.74,34.88,13447003,0
+CSX.US,D,20251114,000000,34.89,35.045,34.52,34.9,12121096,0
+CSX.US,D,20251117,000000,34.9,34.92,33.98,34.01,17850939,0
+CSX.US,D,20251118,000000,34.01,34.455,33.92,33.99,21187325,0
+CSX.US,D,20251119,000000,34.02,34.315,33.915,33.96,15198925,0
+CSX.US,D,20251120,000000,34.23,34.565,33.63,33.68,14227994,0
+CSX.US,D,20251121,000000,33.76,34.51,33.74,34.28,17221015,0
+CSX.US,D,20251124,000000,34.26,34.44,33.965,34.39,19363316,0
+CSX.US,D,20251125,000000,34.45,34.99,34.33,34.9,12472836,0
+CSX.US,D,20251126,000000,34.89,35.55,34.81,35.3,10105863,0
+CSX.US,D,20251128,000000,35.14,35.42,35.05,35.36,4953285,0
+CSX.US,D,20251201,000000,35.095,35.34,34.79,34.85,15959377,0
+CSX.US,D,20251202,000000,34.632,35.01,34.33,34.97,11803564,0
+CSX.US,D,20251203,000000,35.01,35.96,34.97,35.95,14606323,0
+CSX.US,D,20251204,000000,36,36.3258,35.85,36.18,15587641,0
+CSX.US,D,20251205,000000,36.13,36.555,36.085,36.3,10499834,0
+CSX.US,D,20251208,000000,36.32,36.845,36.29,36.35,9128082,0
+CSX.US,D,20251209,000000,36.23,36.48,36.15,36.37,8389539,0
+CSX.US,D,20251210,000000,36.39,37.275,36.365,37.09,11325963,0
+CSX.US,D,20251211,000000,37.11,37.18,36.73,37.15,10058711,0
+CSX.US,D,20251212,000000,37.38,37.39,37.035,37.39,9394726,0
+CSX.US,D,20251215,000000,37.52,37.54,36.82,37.18,19986703,0
+CSX.US,D,20251216,000000,37.29,37.36,36.775,36.8,9268421,0
+CSX.US,D,20251217,000000,36.68,36.86,36.315,36.5,12040619,0
+CSX.US,D,20251218,000000,36.61,36.8,36.435,36.61,13115316,0
+CSX.US,D,20251219,000000,36.63,36.75,36.415,36.5,27163134,0
+CSX.US,D,20251222,000000,36.67,36.77,36.2,36.54,11488109,0
+CSX.US,D,20251223,000000,36.54,36.615,36.35,36.59,7413073,0
+CSX.US,D,20251224,000000,36.58,36.85,36.53,36.78,5294815,0
+CSX.US,D,20251226,000000,36.78,36.86,36.57,36.62,5008559,0
+CSX.US,D,20251229,000000,36.65,36.76,36.53,36.72,7667172,0
+CSX.US,D,20251230,000000,36.62,36.71,36.08,36.42,9548687,0
+CSX.US,D,20251231,000000,36.46,36.515,36.24,36.25,7161444,0
+CSX.US,D,20260102,000000,36.395,36.44,35.94,36.27,10167401,0
+CSX.US,D,20260105,000000,36.09,36.355,35.61,35.91,18680259,0
+CSX.US,D,20260106,000000,35.77,36.14,35.64,36.07,18494929,0
+CSX.US,D,20260107,000000,36.01,36.18,34.865,35.05,16600440,0
+CSX.US,D,20260108,000000,34.84,35.575,34.81,35.32,15216749,0
+CSX.US,D,20260109,000000,35.16,35.37,34.97,35.2,14253677,0
+CSX.US,D,20260112,000000,34.88,35.24,34.785,35.22,12812445,0
+CSX.US,D,20260113,000000,35.18,35.72,35.16,35.63,11479017,0
+CSX.US,D,20260114,000000,35.54,36.24,35.37,36.18,20339225,0
+CSX.US,D,20260115,000000,36.26,36.5,36.155,36.3,11667404,0
+CSX.US,D,20260116,000000,36.34,36.45,36.025,36.25,18018229,0
+CSX.US,D,20260120,000000,35.612,35.84,35.21,35.51,17309370,0
+CSX.US,D,20260121,000000,35.64,36.85,35.5101,36.53,13440929,0
+CSX.US,D,20260122,000000,36.6,36.77,35.625,35.78,23645239,0
+CSX.US,D,20260123,000000,36.96,37.55,36.61,36.64,24041288,0
+CSX.US,D,20260126,000000,36.66,37.665,36.56,37.47,17340296,0
+CSX.US,D,20260127,000000,37.47,38.11,37.325,37.67,12329361,0
+CSX.US,D,20260128,000000,37.645,37.795,37.325,37.38,13056794,0
+CSX.US,D,20260129,000000,37.5,37.91,37.23,37.87,12084255,0
+CSX.US,D,20260130,000000,37.61,37.775,37.23,37.76,11117491,0
+CSX.US,D,20260202,000000,37.69,38.4951,37.38,38.39,11491985,0
+CSX.US,D,20260203,000000,38.37,39.4498,38.25,39.15,16071322,0
+CSX.US,D,20260204,000000,39.355,40.01,39.355,39.85,17477945,0
+CSX.US,D,20260205,000000,39.91,40.22,39.605,39.87,14302299,0
+CSX.US,D,20260206,000000,40.115,40.71,39.765,40.61,13555484,0
+CSX.US,D,20260209,000000,40.205,40.885,39.935,40.72,11659162,0
+CSX.US,D,20260210,000000,40.5,41.3001,40.35,40.9,13866161,0
+CSX.US,D,20260211,000000,40.93,41.505,40.87,41.34,15645591,0
+CSX.US,D,20260212,000000,41.55,41.785,40.49,40.7,16611153,0
+CSX.US,D,20260213,000000,40.22,41.105,40.02,40.87,10547875,0
+CSX.US,D,20260217,000000,40.57,41.085,40.52,41.03,12159445,0
+CSX.US,D,20260218,000000,41,41.43,40.84,41.37,10624961,0
diff --git a/daily/us/nasdaq stocks/1/ctor.us.txt b/daily/us/nasdaq stocks/1/ctor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfbc009febff93027eb32431ff0fadad297ffddd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ctor.us.txt	
@@ -0,0 +1,601 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTOR.US,D,20221209,000000,10.1,10.1,10.1,10.1,50298,0
+CTOR.US,D,20221214,000000,10.3,10.3,10.15,10.15,13499,0
+CTOR.US,D,20221215,000000,10.16,10.16,10.15,10.15,1856,0
+CTOR.US,D,20221220,000000,10.16,10.2,10.12,10.14,62868,0
+CTOR.US,D,20221222,000000,10.15,10.15,10.15,10.15,10002,0
+CTOR.US,D,20221223,000000,10.13,10.13,10.13,10.13,3200,0
+CTOR.US,D,20221227,000000,10.18,10.18,10.13,10.13,6865,0
+CTOR.US,D,20221228,000000,10.18,10.2,10.14,10.15,109726,0
+CTOR.US,D,20221229,000000,10.16,10.17,10.16,10.17,463803,0
+CTOR.US,D,20221230,000000,10.16,10.16,10.15,10.16,68176,0
+CTOR.US,D,20230105,000000,10.19,10.19,10.19,10.19,525,0
+CTOR.US,D,20230111,000000,10.17,10.17,10.16,10.16,31679,0
+CTOR.US,D,20230112,000000,10.17,10.18,10.17,10.18,2253,0
+CTOR.US,D,20230113,000000,10.25,10.58,10.21,10.25,20421,0
+CTOR.US,D,20230118,000000,10.25,10.25,10.22,10.23,612,0
+CTOR.US,D,20230119,000000,10.23,10.25,10.22,10.23,1418,0
+CTOR.US,D,20230120,000000,10.225,10.225,10.22,10.225,150636,0
+CTOR.US,D,20230123,000000,10.22,10.225,10.21,10.21,1978,0
+CTOR.US,D,20230124,000000,10.2135,10.2135,10.2135,10.2135,625,0
+CTOR.US,D,20230202,000000,10.23,10.23,10.23,10.23,105,0
+CTOR.US,D,20230207,000000,10.25,10.25,10.25,10.25,3600,0
+CTOR.US,D,20230209,000000,10.2497,10.25,10.24,10.25,169115,0
+CTOR.US,D,20230210,000000,10.25,10.25,10.2482,10.25,52273,0
+CTOR.US,D,20230213,000000,10.245,10.25,10.24,10.25,81260,0
+CTOR.US,D,20230214,000000,10.255,10.26,10.25,10.26,17590,0
+CTOR.US,D,20230216,000000,10.26,10.26,10.25,10.26,35601,0
+CTOR.US,D,20230217,000000,10.26,10.27,10.26,10.26,50501,0
+CTOR.US,D,20230221,000000,10.2699,10.27,10.2699,10.27,3203,0
+CTOR.US,D,20230222,000000,10.27,10.28,10.2698,10.27,53565,0
+CTOR.US,D,20230223,000000,10.27,10.27,10.26,10.26,656671,0
+CTOR.US,D,20230224,000000,10.2684,10.28,10.2682,10.28,143549,0
+CTOR.US,D,20230228,000000,10.3078,10.3078,10.3078,10.3078,865,0
+CTOR.US,D,20230301,000000,10.4799,10.4799,10.46,10.46,200,0
+CTOR.US,D,20230302,000000,10.305,10.32,10.3,10.3001,1331,0
+CTOR.US,D,20230303,000000,10.31,10.31,10.29,10.3,115384,0
+CTOR.US,D,20230306,000000,10.3,10.3,10.3,10.3,25030,0
+CTOR.US,D,20230307,000000,10.3,10.39,10.3,10.39,242,0
+CTOR.US,D,20230309,000000,10.3241,10.3241,10.3241,10.3241,312,0
+CTOR.US,D,20230310,000000,10.33,10.33,10.33,10.33,317,0
+CTOR.US,D,20230313,000000,10.33,10.33,10.33,10.33,615,0
+CTOR.US,D,20230321,000000,10.38,10.38,10.38,10.38,117,0
+CTOR.US,D,20230328,000000,10.34,10.34,10.34,10.34,3002,0
+CTOR.US,D,20230329,000000,10.34,10.345,10.34,10.345,36989,0
+CTOR.US,D,20230410,000000,10.35,10.35,10.35,10.35,18203,0
+CTOR.US,D,20230411,000000,10.34,10.35,10.34,10.35,1044,0
+CTOR.US,D,20230412,000000,10.35,10.35,10.35,10.35,270,0
+CTOR.US,D,20230418,000000,10.38,10.38,10.37,10.38,13474,0
+CTOR.US,D,20230421,000000,10.39,10.4,10.39,10.4,3591,0
+CTOR.US,D,20230426,000000,10.49,10.49,10.41,10.41,1147,0
+CTOR.US,D,20230515,000000,10.425,10.425,10.42,10.42,2605,0
+CTOR.US,D,20230516,000000,10.425,10.425,10.42,10.42,40002,0
+CTOR.US,D,20230517,000000,10.43,10.435,10.425,10.43,58779,0
+CTOR.US,D,20230519,000000,10.435,10.435,10.435,10.435,790,0
+CTOR.US,D,20230522,000000,10.4301,10.4301,10.4301,10.4301,404,0
+CTOR.US,D,20230524,000000,10.45,10.46,10.45,10.45,31701,0
+CTOR.US,D,20230525,000000,10.45,10.45,10.45,10.45,131795,0
+CTOR.US,D,20230526,000000,10.45,10.45,10.45,10.45,404,0
+CTOR.US,D,20230605,000000,10.47,10.47,10.47,10.47,2206,0
+CTOR.US,D,20230608,000000,10.49,10.49,10.49,10.49,1461,0
+CTOR.US,D,20230612,000000,10.47,10.49,10.47,10.48,49012,0
+CTOR.US,D,20230614,000000,10.48,10.48,10.48,10.48,1462,0
+CTOR.US,D,20230615,000000,10.48,10.48,10.48,10.48,154,0
+CTOR.US,D,20230621,000000,10.5,10.5,10.5,10.5,1953,0
+CTOR.US,D,20230622,000000,10.53,10.53,10.53,10.53,400,0
+CTOR.US,D,20230623,000000,10.53,10.53,10.53,10.53,635,0
+CTOR.US,D,20230627,000000,10.5,10.5,10.5,10.5,24881,0
+CTOR.US,D,20230630,000000,10.54,10.54,10.53,10.53,880,0
+CTOR.US,D,20230703,000000,10.5,10.5,10.5,10.5,100,0
+CTOR.US,D,20230706,000000,10.5002,10.5002,10.5,10.5,835,0
+CTOR.US,D,20230712,000000,10.53,10.55,10.53,10.55,31721,0
+CTOR.US,D,20230714,000000,10.55,10.55,10.55,10.55,354,0
+CTOR.US,D,20230717,000000,10.555,10.555,10.55,10.55,4504,0
+CTOR.US,D,20230719,000000,10.62,10.63,10.62,10.63,11619,0
+CTOR.US,D,20230720,000000,10.635,10.635,10.63,10.63,4204,0
+CTOR.US,D,20230801,000000,10.64,10.64,10.64,10.64,3416,0
+CTOR.US,D,20230807,000000,10.65,10.65,10.65,10.65,3182,0
+CTOR.US,D,20230808,000000,10.66,10.66,10.65,10.66,9441,0
+CTOR.US,D,20230809,000000,10.66,10.66,10.65,10.65,607,0
+CTOR.US,D,20230810,000000,10.66,10.66,10.66,10.66,8835,0
+CTOR.US,D,20230811,000000,10.67,10.67,10.67,10.67,102,0
+CTOR.US,D,20230815,000000,10.67,10.67,10.67,10.67,2330,0
+CTOR.US,D,20230817,000000,10.67,10.67,10.67,10.67,4477,0
+CTOR.US,D,20230821,000000,10.68,10.68,10.67,10.68,6340,0
+CTOR.US,D,20230823,000000,10.68,10.68,10.68,10.68,7176,0
+CTOR.US,D,20230825,000000,10.69,10.69,10.69,10.69,773,0
+CTOR.US,D,20230828,000000,10.75,10.75,10.75,10.75,1081,0
+CTOR.US,D,20230829,000000,10.68,10.69,10.68,10.69,1040,0
+CTOR.US,D,20230831,000000,10.71,10.71,10.71,10.71,302,0
+CTOR.US,D,20230905,000000,10.72,10.72,10.72,10.72,1477,0
+CTOR.US,D,20230912,000000,10.75,10.75,10.72,10.725,36532,0
+CTOR.US,D,20230913,000000,10.73,10.76,10.73,10.76,10608,0
+CTOR.US,D,20230914,000000,10.73,10.73,10.73,10.73,5077,0
+CTOR.US,D,20230915,000000,10.73,10.73,10.73,10.73,6253,0
+CTOR.US,D,20230919,000000,10.73,10.73,10.73,10.73,102,0
+CTOR.US,D,20230921,000000,10.74,10.74,10.74,10.74,20002,0
+CTOR.US,D,20230922,000000,10.74,10.74,10.74,10.74,103,0
+CTOR.US,D,20230925,000000,10.74,10.74,10.74,10.74,10200,0
+CTOR.US,D,20230926,000000,10.76,10.76,10.755,10.755,17769,0
+CTOR.US,D,20230928,000000,10.75,10.77,10.75,10.77,2241,0
+CTOR.US,D,20230929,000000,10.77,10.77,10.77,10.77,9021,0
+CTOR.US,D,20231004,000000,10.75,10.76,10.75,10.76,227152,0
+CTOR.US,D,20231012,000000,10.78,10.785,10.77,10.785,14315,0
+CTOR.US,D,20231017,000000,10.84,10.84,10.84,10.84,200,0
+CTOR.US,D,20231018,000000,10.84,10.84,10.81,10.82,20390,0
+CTOR.US,D,20231019,000000,10.84,10.84,10.84,10.84,6054,0
+CTOR.US,D,20231024,000000,10.91,10.91,10.87,10.87,3423,0
+CTOR.US,D,20231027,000000,10.8728,10.8996,10.8728,10.8996,1989,0
+CTOR.US,D,20231103,000000,10.89,10.89,10.88,10.89,15608,0
+CTOR.US,D,20231107,000000,10.8925,10.9,10.89,10.9,4956,0
+CTOR.US,D,20231109,000000,10.91,10.91,10.91,10.91,329,0
+CTOR.US,D,20231113,000000,10.91,10.91,10.91,10.91,5603,0
+CTOR.US,D,20231114,000000,10.91,10.91,10.91,10.91,2642,0
+CTOR.US,D,20231115,000000,10.91,10.93,10.91,10.92,2345,0
+CTOR.US,D,20231116,000000,10.91,10.91,10.91,10.91,15511,0
+CTOR.US,D,20231121,000000,10.92,10.92,10.92,10.92,7060,0
+CTOR.US,D,20231127,000000,10.92,10.92,10.92,10.92,682,0
+CTOR.US,D,20231128,000000,10.92,10.92,10.92,10.92,9633,0
+CTOR.US,D,20231205,000000,10.91,10.91,10.9,10.9,1807,0
+CTOR.US,D,20231212,000000,10.9,10.91,10.9,10.91,21943,0
+CTOR.US,D,20231213,000000,10.91,10.91,10.9,10.9,57200,0
+CTOR.US,D,20231214,000000,10.92,10.92,10.91,10.91,1066,0
+CTOR.US,D,20231218,000000,10.92,10.92,10.92,10.92,218,0
+CTOR.US,D,20231219,000000,10.9,10.92,10.9,10.92,18266,0
+CTOR.US,D,20231226,000000,10.97,10.97,10.9699,10.9699,4445,0
+CTOR.US,D,20231227,000000,10.9373,10.9373,10.92,10.925,24396,0
+CTOR.US,D,20231229,000000,10.94,10.94,10.94,10.94,505,0
+CTOR.US,D,20240102,000000,10.94,10.95,10.94,10.95,3125,0
+CTOR.US,D,20240108,000000,10.95,10.96,10.945,10.95,382374,0
+CTOR.US,D,20240109,000000,10.93,10.93,10.9,10.91,188562,0
+CTOR.US,D,20240110,000000,10.91,10.96,10.9,10.95,629564,0
+CTOR.US,D,20240111,000000,10.94,10.94,10.93,10.93,6763,0
+CTOR.US,D,20240112,000000,10.94,10.96,10.94,10.96,6384,0
+CTOR.US,D,20240116,000000,12.03,12.03,10.93,10.93,11860,0
+CTOR.US,D,20240118,000000,10.95,10.95,10.95,10.95,480,0
+CTOR.US,D,20240123,000000,10.961,10.97,10.96,10.97,4215,0
+CTOR.US,D,20240125,000000,10.9501,10.9501,10.9501,10.9501,446,0
+CTOR.US,D,20240202,000000,10.96,10.96,10.96,10.96,115,0
+CTOR.US,D,20240205,000000,10.96,10.96,10.96,10.96,100105,0
+CTOR.US,D,20240206,000000,10.96,10.96,10.96,10.96,127,0
+CTOR.US,D,20240207,000000,11,11,10.97,11,4822,0
+CTOR.US,D,20240208,000000,10.96,10.96,10.96,10.96,173,0
+CTOR.US,D,20240209,000000,10.96,10.98,10.96,10.98,323456,0
+CTOR.US,D,20240212,000000,10.98,10.98,10.97,10.97,235003,0
+CTOR.US,D,20240214,000000,10.98,10.99,10.98,10.99,255701,0
+CTOR.US,D,20240221,000000,11.0499,11.05,11.0499,11.05,1000,0
+CTOR.US,D,20240222,000000,10.9967,11.01,10.9967,11.01,234158,0
+CTOR.US,D,20240223,000000,11.01,11.01,11.01,11.01,6893,0
+CTOR.US,D,20240226,000000,11.01,11.01,11.01,11.01,4111,0
+CTOR.US,D,20240227,000000,11.01,11.01,11,11,15527,0
+CTOR.US,D,20240228,000000,11.01,11.01,11,11,60125,0
+CTOR.US,D,20240229,000000,11.01,11.01,11.01,11.01,500,0
+CTOR.US,D,20240301,000000,11.01,11.01,11.01,11.01,3713,0
+CTOR.US,D,20240304,000000,11.01,11.01,11,11.01,8148,0
+CTOR.US,D,20240305,000000,11.01,11.01,11.009,11.009,5600,0
+CTOR.US,D,20240306,000000,11.01,11.01,11,11.01,124387,0
+CTOR.US,D,20240307,000000,11.01,11.01,11.01,11.01,2087,0
+CTOR.US,D,20240312,000000,11.03,11.03,11.02,11.02,808,0
+CTOR.US,D,20240313,000000,11.04,11.04,11.04,11.04,16798,0
+CTOR.US,D,20240315,000000,11.05,11.05,11.05,11.05,5526,0
+CTOR.US,D,20240318,000000,11.05,11.05,11.05,11.05,114,0
+CTOR.US,D,20240319,000000,11.05,11.05,11.05,11.05,109,0
+CTOR.US,D,20240321,000000,11.05,11.05,11.05,11.05,104,0
+CTOR.US,D,20240326,000000,11.05,11.05,11.05,11.05,107,0
+CTOR.US,D,20240327,000000,11.06,11.06,11.05,11.05,353,0
+CTOR.US,D,20240328,000000,11.06,11.06,11.06,11.06,103,0
+CTOR.US,D,20240401,000000,11.07,11.07,11.07,11.07,3654,0
+CTOR.US,D,20240402,000000,11.07,11.07,11.07,11.07,102,0
+CTOR.US,D,20240403,000000,11.07,11.07,11.07,11.07,107,0
+CTOR.US,D,20240405,000000,11.09,11.09,11.09,11.09,134,0
+CTOR.US,D,20240408,000000,11.09,11.09,11.09,11.09,101,0
+CTOR.US,D,20240409,000000,11.09,11.09,11.09,11.09,103,0
+CTOR.US,D,20240410,000000,11.11,11.12,11.1,11.1,5702,0
+CTOR.US,D,20240415,000000,11.11,11.11,11.11,11.11,204,0
+CTOR.US,D,20240417,000000,11.12,11.12,11.12,11.12,294,0
+CTOR.US,D,20240418,000000,11.14,11.14,11.11,11.11,268,0
+CTOR.US,D,20240419,000000,11.14,11.14,11.11,11.11,1612,0
+CTOR.US,D,20240422,000000,11.13,11.13,11.13,11.13,388,0
+CTOR.US,D,20240423,000000,11.12,11.12,11.12,11.12,347,0
+CTOR.US,D,20240429,000000,11.14,11.14,11.135,11.14,25445,0
+CTOR.US,D,20240501,000000,11.14,11.16,11.14,11.16,2236,0
+CTOR.US,D,20240503,000000,11.22,11.35,11.16,11.16,2798,0
+CTOR.US,D,20240506,000000,11.2,11.2,11.2,11.2,413,0
+CTOR.US,D,20240507,000000,11.24,11.9,11.18,11.18,6967,0
+CTOR.US,D,20240508,000000,11.22,11.66,11.16,11.18,6805,0
+CTOR.US,D,20240513,000000,11.16,11.2,11.16,11.2,1621,0
+CTOR.US,D,20240515,000000,11.17,11.19,11.17,11.19,203,0
+CTOR.US,D,20240521,000000,11.27,11.27,11.27,11.27,330,0
+CTOR.US,D,20240523,000000,11.25,11.33,11.25,11.33,1172,0
+CTOR.US,D,20240528,000000,11.33,11.33,11.33,11.33,25707,0
+CTOR.US,D,20240530,000000,11.33,11.36,11.3,11.36,26667,0
+CTOR.US,D,20240531,000000,11.37,11.37,11.37,11.37,26565,0
+CTOR.US,D,20240605,000000,11.37,11.37,11.37,11.37,90000,0
+CTOR.US,D,20240606,000000,11.36,11.36,11.36,11.36,142002,0
+CTOR.US,D,20240610,000000,11.35,11.35,11.35,11.35,100008,0
+CTOR.US,D,20240611,000000,11.37,11.37,11.35,11.35,21790,0
+CTOR.US,D,20240613,000000,11.35,11.35,11.35,11.35,110,0
+CTOR.US,D,20240621,000000,11.35,11.36,11.35,11.36,7440,0
+CTOR.US,D,20240625,000000,11.36,11.36,11.36,11.36,10798,0
+CTOR.US,D,20240703,000000,11.35,11.35,11.35,11.35,113,0
+CTOR.US,D,20240708,000000,11.36,11.36,11.36,11.36,116,0
+CTOR.US,D,20240709,000000,11.37,11.37,11.37,11.37,118,0
+CTOR.US,D,20240710,000000,11.37,11.37,11.37,11.37,105,0
+CTOR.US,D,20240711,000000,11.4,11.41,11.4,11.41,11713,0
+CTOR.US,D,20240715,000000,11.42,11.42,11.4186,11.4186,46623,0
+CTOR.US,D,20240716,000000,11.42,11.43,11.42,11.425,12855,0
+CTOR.US,D,20240717,000000,11.41,11.43,11.41,11.43,214,0
+CTOR.US,D,20240719,000000,11.43,11.44,11.43,11.44,3666,0
+CTOR.US,D,20240722,000000,11.45,11.45,11.45,11.45,101,0
+CTOR.US,D,20240723,000000,11.43,11.43,11.43,11.43,102,0
+CTOR.US,D,20240724,000000,11.425,11.48,11.42,11.48,7308,0
+CTOR.US,D,20240725,000000,11.48,11.54,11.48,11.53,54878,0
+CTOR.US,D,20240726,000000,11.44,11.48,11.43,11.48,700,0
+CTOR.US,D,20240729,000000,11.4408,11.4408,11.42,11.42,2514,0
+CTOR.US,D,20240730,000000,11.41,11.5,11.41,11.44,11707,0
+CTOR.US,D,20240731,000000,10.88,12.31,9.54,10.79,19180,0
+CTOR.US,D,20240801,000000,10.91,11.39,10.65,11.39,1302,0
+CTOR.US,D,20240802,000000,11.11,13.97,11.11,12.31,12429,0
+CTOR.US,D,20240805,000000,15.73,46.94,12.941,36.06,2269182,0
+CTOR.US,D,20240806,000000,29.36,49,25.48,37.5,498332,0
+CTOR.US,D,20240807,000000,44.17,47,34.0001,40.5,175269,0
+CTOR.US,D,20240813,000000,3.35,4.42,2.65,3.2,2415900,0
+CTOR.US,D,20240814,000000,2.87,2.87,2.4,2.47,840900,0
+CTOR.US,D,20240815,000000,2.2,2.48,2.04,2.25,687100,0
+CTOR.US,D,20240816,000000,2.27,2.27,1.88,2,908700,0
+CTOR.US,D,20240819,000000,1.96,2.125,1.89,1.96,313200,0
+CTOR.US,D,20240820,000000,1.9,2.15,1.6707,2.02,527400,0
+CTOR.US,D,20240821,000000,2.01,2.15,1.81,1.93,192400,0
+CTOR.US,D,20240822,000000,1.89,1.9742,1.77,1.84,99900,0
+CTOR.US,D,20240823,000000,1.81,1.88,1.76,1.87,150300,0
+CTOR.US,D,20240826,000000,1.9,2.04,1.8,2.04,168700,0
+CTOR.US,D,20240827,000000,2.08,2.1,1.8,1.83,117300,0
+CTOR.US,D,20240828,000000,1.8,1.89,1.6,1.62,156300,0
+CTOR.US,D,20240829,000000,1.62,1.7896,1.53,1.77,94300,0
+CTOR.US,D,20240830,000000,1.85,1.88,1.7301,1.77,69200,0
+CTOR.US,D,20240903,000000,1.75,1.7988,1.65,1.7,50300,0
+CTOR.US,D,20240904,000000,1.7,1.81,1.6739,1.73,55700,0
+CTOR.US,D,20240905,000000,1.74,1.93,1.7,1.875,110700,0
+CTOR.US,D,20240906,000000,1.8,1.86,1.65,1.77,68700,0
+CTOR.US,D,20240909,000000,1.73,1.7401,1.59,1.74,31400,0
+CTOR.US,D,20240910,000000,1.79,1.79,1.71,1.78,21900,0
+CTOR.US,D,20240911,000000,1.75,1.75,1.66,1.69,49200,0
+CTOR.US,D,20240912,000000,1.64,1.7,1.6116,1.64,92400,0
+CTOR.US,D,20240913,000000,1.66,1.79,1.63,1.63,71900,0
+CTOR.US,D,20240916,000000,1.69,1.72,1.62,1.63,67300,0
+CTOR.US,D,20240917,000000,1.64,1.6654,1.5301,1.63,35700,0
+CTOR.US,D,20240918,000000,1.58,1.68,1.55,1.55,70000,0
+CTOR.US,D,20240919,000000,1.64,1.7299,1.56,1.67,171500,0
+CTOR.US,D,20240920,000000,1.51,1.65,1.51,1.6,677200,0
+CTOR.US,D,20240923,000000,1.86,1.91,1.61,1.82,1946800,0
+CTOR.US,D,20240924,000000,1.78,1.7999,1.47,1.68,243400,0
+CTOR.US,D,20240925,000000,1.63,1.64,1.46,1.52,225300,0
+CTOR.US,D,20240926,000000,1.53,1.5394,1.3,1.43,164600,0
+CTOR.US,D,20240927,000000,1.4,1.5,1.304,1.4,163500,0
+CTOR.US,D,20240930,000000,1.41,1.44,1.33,1.39,46529,0
+CTOR.US,D,20241001,000000,1.39,1.39,1.29,1.35,63368,0
+CTOR.US,D,20241002,000000,1.35,1.38,1.3,1.3,23183,0
+CTOR.US,D,20241003,000000,1.34,1.3956,1.13,1.18,134228,0
+CTOR.US,D,20241004,000000,1.18,1.25,1.1101,1.19,87290,0
+CTOR.US,D,20241007,000000,1.17,1.1787,1.05,1.08,54406,0
+CTOR.US,D,20241008,000000,1.05,1.08,1.03,1.03,23972,0
+CTOR.US,D,20241009,000000,1.02,1.07,0.932,0.945,110876,0
+CTOR.US,D,20241010,000000,0.925,0.9999,0.925,0.97,38070,0
+CTOR.US,D,20241011,000000,0.988,1.01,0.932,1.01,36840,0
+CTOR.US,D,20241014,000000,1.02,1.08,1.01,1.05,94151,0
+CTOR.US,D,20241015,000000,1.02,1.05,0.942,1,83812,0
+CTOR.US,D,20241016,000000,1.03,1.25,1.0003,1.08,188036,0
+CTOR.US,D,20241017,000000,1.06,1.17,1.03,1.08,60718,0
+CTOR.US,D,20241018,000000,1.0901,1.36,1.0901,1.24,214598,0
+CTOR.US,D,20241021,000000,1.29,1.32,1.13,1.19,132999,0
+CTOR.US,D,20241022,000000,1.23,1.4,1.21,1.31,157738,0
+CTOR.US,D,20241023,000000,1.31,1.39,1.2,1.24,108407,0
+CTOR.US,D,20241024,000000,1.22,1.2699,1.14,1.2045,51162,0
+CTOR.US,D,20241025,000000,1.23,1.2525,1.1682,1.1917,24563,0
+CTOR.US,D,20241028,000000,1.21,1.21,1.13,1.17,63511,0
+CTOR.US,D,20241029,000000,1.2,1.27,1.19,1.2144,45838,0
+CTOR.US,D,20241030,000000,1.18,1.27,1.15,1.21,21749,0
+CTOR.US,D,20241031,000000,1.22,1.25,1.15,1.185,17568,0
+CTOR.US,D,20241101,000000,1.1612,1.21,1.14,1.14,34056,0
+CTOR.US,D,20241104,000000,1.11,1.12,1.01,1.03,70709,0
+CTOR.US,D,20241105,000000,1.02,1.2,1.02,1.1921,167345,0
+CTOR.US,D,20241106,000000,1.16,1.32,1.13,1.18,116158,0
+CTOR.US,D,20241107,000000,1.22,1.3056,1.1846,1.2603,48187,0
+CTOR.US,D,20241108,000000,1.3,1.39,1.21,1.27,89179,0
+CTOR.US,D,20241111,000000,1.29,1.4461,1.175,1.35,469563,0
+CTOR.US,D,20241112,000000,1.39,1.409,1.25,1.31,117538,0
+CTOR.US,D,20241113,000000,1.35,1.36,1.18,1.22,76580,0
+CTOR.US,D,20241114,000000,1.18,1.19,1.06,1.069,85533,0
+CTOR.US,D,20241115,000000,1.05,1.13,1.03,1.06,52466,0
+CTOR.US,D,20241118,000000,1.04,1.07,0.97,0.97,45404,0
+CTOR.US,D,20241119,000000,0.97,1.05,0.9661,0.9839,27839,0
+CTOR.US,D,20241120,000000,1,1.025,0.95,0.99,54814,0
+CTOR.US,D,20241121,000000,1.03,1.03,0.9639,0.9759,34888,0
+CTOR.US,D,20241122,000000,0.9859,1.0086,0.852,0.8521,89650,0
+CTOR.US,D,20241125,000000,0.9135,0.9135,0.85,0.8501,92407,0
+CTOR.US,D,20241126,000000,0.885,1,0.85,0.9959,106175,0
+CTOR.US,D,20241127,000000,0.995,1.07,0.912,0.9402,70313,0
+CTOR.US,D,20241129,000000,0.96,0.9992,0.9,0.9191,39791,0
+CTOR.US,D,20241202,000000,0.9135,1.2758,0.8964,1.02,5628029,0
+CTOR.US,D,20241203,000000,1.24,2.33,1.14,1.46,101714440,0
+CTOR.US,D,20241204,000000,1.43,1.62,1.31,1.41,2031137,0
+CTOR.US,D,20241205,000000,1.41,1.73,1.37,1.62,1536831,0
+CTOR.US,D,20241206,000000,1.65,1.83,1.37,1.44,578378,0
+CTOR.US,D,20241209,000000,1.4,1.4099,1.1031,1.18,745098,0
+CTOR.US,D,20241210,000000,1.16,1.19,1.02,1.1,272842,0
+CTOR.US,D,20241211,000000,1.2,1.2,1.08,1.08,148949,0
+CTOR.US,D,20241212,000000,1.08,1.11,1.05,1.07,101117,0
+CTOR.US,D,20241213,000000,1.07,1.12,1.07,1.11,60623,0
+CTOR.US,D,20241216,000000,1.07,1.15,1.07,1.1,129736,0
+CTOR.US,D,20241217,000000,1.12,1.195,1.06,1.11,128824,0
+CTOR.US,D,20241218,000000,1.11,1.115,1,1,113366,0
+CTOR.US,D,20241219,000000,1.11,1.11,0.95,1.06,187559,0
+CTOR.US,D,20241220,000000,1.09,1.09,0.9734,0.9781,183909,0
+CTOR.US,D,20241223,000000,0.9632,1.03,0.955,0.98,99831,0
+CTOR.US,D,20241224,000000,0.96,0.983,0.9362,0.94,94751,0
+CTOR.US,D,20241226,000000,0.94,0.993,0.93,0.96,76991,0
+CTOR.US,D,20241227,000000,1.02,1.09,0.982,1.04,206478,0
+CTOR.US,D,20241230,000000,1.16,1.16,1.06,1.12,267540,0
+CTOR.US,D,20241231,000000,1.11,1.22,1.08,1.15,220059,0
+CTOR.US,D,20250102,000000,1.23,1.24,1.1504,1.19,111579,0
+CTOR.US,D,20250103,000000,1.22,1.3471,1.168,1.3,238525,0
+CTOR.US,D,20250106,000000,1.5,1.58,1.43,1.54,522621,0
+CTOR.US,D,20250107,000000,1.57,1.64,1.3126,1.36,293638,0
+CTOR.US,D,20250108,000000,1.4,1.5,1.12,1.18,199309,0
+CTOR.US,D,20250110,000000,1.22,1.2938,1.13,1.15,105896,0
+CTOR.US,D,20250113,000000,1.19,1.24,1.04,1.1,99160,0
+CTOR.US,D,20250114,000000,1.08,1.157,1.02,1.06,77037,0
+CTOR.US,D,20250115,000000,1.09,1.18,1.09,1.15,67251,0
+CTOR.US,D,20250116,000000,1.13,1.3899,1.12,1.32,161680,0
+CTOR.US,D,20250117,000000,1.3,1.3855,1.24,1.27,92319,0
+CTOR.US,D,20250121,000000,1.27,1.27,1.16,1.22,84529,0
+CTOR.US,D,20250122,000000,1.23,1.34,1.2035,1.32,92550,0
+CTOR.US,D,20250123,000000,1.3,1.35,1.19,1.27,63451,0
+CTOR.US,D,20250124,000000,1.28,1.3,1.19,1.25,78773,0
+CTOR.US,D,20250127,000000,1.27,1.3499,1.18,1.27,205360,0
+CTOR.US,D,20250128,000000,1.2,1.25,1.12,1.225,168388,0
+CTOR.US,D,20250129,000000,1.24,1.24,1.16,1.2,54300,0
+CTOR.US,D,20250130,000000,1.21,1.2782,1.19,1.26,26484,0
+CTOR.US,D,20250131,000000,1.26,1.32,1.15,1.201,98226,0
+CTOR.US,D,20250203,000000,1.16,1.26,1.15,1.2241,42747,0
+CTOR.US,D,20250204,000000,1.19,1.32,1.15,1.26,63200,0
+CTOR.US,D,20250205,000000,1.28,1.2879,1.17,1.26,29758,0
+CTOR.US,D,20250206,000000,1.2,1.3485,1.17,1.19,62995,0
+CTOR.US,D,20250207,000000,1.17,1.235,1.155,1.18,31706,0
+CTOR.US,D,20250210,000000,1.19,1.2798,1.15,1.2,48821,0
+CTOR.US,D,20250211,000000,1.1919,1.2396,1.18,1.19,29058,0
+CTOR.US,D,20250212,000000,1.18,1.33,1.16,1.23,54084,0
+CTOR.US,D,20250213,000000,1.25,1.3291,1.205,1.28,33744,0
+CTOR.US,D,20250214,000000,1.28,1.28,1.23,1.25,17407,0
+CTOR.US,D,20250218,000000,1.22,1.2823,1.15,1.18,53274,0
+CTOR.US,D,20250219,000000,1.2,1.25,1.15,1.2,69923,0
+CTOR.US,D,20250220,000000,1.23,1.25,1.161,1.2,16972,0
+CTOR.US,D,20250221,000000,1.2,1.2,1.1498,1.17,45075,0
+CTOR.US,D,20250224,000000,1.17,1.29,1.17,1.25,151755,0
+CTOR.US,D,20250225,000000,1.18,1.205,1.15,1.19,23220,0
+CTOR.US,D,20250226,000000,1.23,1.23,1.165,1.18,15941,0
+CTOR.US,D,20250227,000000,1.179,1.21,1.1,1.19,24075,0
+CTOR.US,D,20250228,000000,1.15,1.2,1.11,1.19,12636,0
+CTOR.US,D,20250303,000000,1.135,1.17,1.02,1.04,27958,0
+CTOR.US,D,20250304,000000,1.02,1.14,1.02,1.09,54376,0
+CTOR.US,D,20250305,000000,1.07,1.16,0.9218,1.0299,77120,0
+CTOR.US,D,20250306,000000,1.03,1.04,1,1.02,22379,0
+CTOR.US,D,20250307,000000,1.035,1.035,0.91,0.94,103465,0
+CTOR.US,D,20250310,000000,0.9588,0.9588,0.86,0.89,50271,0
+CTOR.US,D,20250311,000000,0.88,0.8868,0.692,0.75,127918,0
+CTOR.US,D,20250312,000000,0.75,0.7999,0.7202,0.789,40667,0
+CTOR.US,D,20250313,000000,0.79,0.79,0.7169,0.74,34139,0
+CTOR.US,D,20250314,000000,0.779,0.78,0.697,0.734,66546,0
+CTOR.US,D,20250317,000000,0.73,0.7489,0.5506,0.588,302803,0
+CTOR.US,D,20250318,000000,0.58,0.606,0.571,0.5711,78568,0
+CTOR.US,D,20250319,000000,0.6,0.623,0.56,0.623,130652,0
+CTOR.US,D,20250320,000000,0.6043,0.650004,0.6005,0.61,49795,0
+CTOR.US,D,20250321,000000,0.6194,0.651,0.6058,0.62,15447,0
+CTOR.US,D,20250324,000000,0.6477,0.7214,0.63,0.71,151561,0
+CTOR.US,D,20250325,000000,0.78,0.98,0.7101,0.794,460855,0
+CTOR.US,D,20250326,000000,0.8178,0.94,0.589,0.64,1286173,0
+CTOR.US,D,20250327,000000,0.6501,0.66,0.6,0.655,232392,0
+CTOR.US,D,20250328,000000,0.6945,0.6945,0.61,0.665,348952,0
+CTOR.US,D,20250331,000000,1,1.17,0.78951,0.93,70326248,0
+CTOR.US,D,20250401,000000,0.797,0.98999,0.75,0.86,2289783,0
+CTOR.US,D,20250402,000000,0.846,0.9499,0.76,0.8,761865,0
+CTOR.US,D,20250403,000000,0.736,0.736,0.666,0.707,321471,0
+CTOR.US,D,20250404,000000,0.6802,0.6999,0.6,0.6901,305664,0
+CTOR.US,D,20250407,000000,0.6136,0.727,0.603,0.7169,149094,0
+CTOR.US,D,20250408,000000,0.71,0.71,0.65,0.684,255128,0
+CTOR.US,D,20250409,000000,0.658,0.6698,0.6011,0.632,302510,0
+CTOR.US,D,20250410,000000,0.66,0.66,0.6,0.6191,133852,0
+CTOR.US,D,20250411,000000,0.6005,0.695,0.6005,0.6714,41215,0
+CTOR.US,D,20250414,000000,0.68,0.735,0.6417,0.6638,40969,0
+CTOR.US,D,20250415,000000,0.7,0.7384,0.65,0.683,102710,0
+CTOR.US,D,20250416,000000,0.68,0.683,0.6174,0.646,53716,0
+CTOR.US,D,20250417,000000,0.69,0.69,0.6336,0.6719,26338,0
+CTOR.US,D,20250421,000000,0.65,0.6719,0.62,0.621,65186,0
+CTOR.US,D,20250422,000000,0.6307,0.6719,0.6307,0.66,44432,0
+CTOR.US,D,20250423,000000,0.651,0.6798,0.64,0.67,25750,0
+CTOR.US,D,20250424,000000,0.640001,0.7,0.640001,0.641,54239,0
+CTOR.US,D,20250425,000000,0.744,0.744,0.66,0.729,184219,0
+CTOR.US,D,20250428,000000,0.71,0.7335,0.69,0.7001,47670,0
+CTOR.US,D,20250429,000000,0.726,0.8942,0.69,0.894,193259,0
+CTOR.US,D,20250430,000000,0.89,0.89,0.81,0.8682,59707,0
+CTOR.US,D,20250501,000000,0.8486,0.89,0.816,0.89,75728,0
+CTOR.US,D,20250502,000000,0.954,0.9778,0.9058,0.925,102484,0
+CTOR.US,D,20250505,000000,0.92,0.945,0.8367,0.88,31168,0
+CTOR.US,D,20250506,000000,0.9039,0.906,0.8415,0.8688,27004,0
+CTOR.US,D,20250507,000000,0.897,0.897,0.82,0.847,33193,0
+CTOR.US,D,20250508,000000,0.85,0.9438,0.815,0.845,48482,0
+CTOR.US,D,20250509,000000,0.919,0.919,0.8359,0.852,74203,0
+CTOR.US,D,20250512,000000,0.8485,0.945,0.825,0.8931,137954,0
+CTOR.US,D,20250513,000000,0.902,0.9384,0.8526,0.9162,103758,0
+CTOR.US,D,20250514,000000,0.9042,0.9161,0.8601,0.8903,72188,0
+CTOR.US,D,20250515,000000,0.911,0.9161,0.85,0.8851,21579,0
+CTOR.US,D,20250516,000000,0.914,0.9154,0.8795,0.9039,43712,0
+CTOR.US,D,20250519,000000,0.92,0.9398,0.885,0.91,55087,0
+CTOR.US,D,20250520,000000,0.885,0.9113,0.8609,0.89,15999,0
+CTOR.US,D,20250521,000000,0.9418,0.9418,0.8664,0.8755,57334,0
+CTOR.US,D,20250522,000000,0.92,0.92,0.8756,0.91,23853,0
+CTOR.US,D,20250523,000000,0.89,0.91,0.8631,0.91,13910,0
+CTOR.US,D,20250527,000000,0.95,0.95,0.88,0.89,9826,0
+CTOR.US,D,20250528,000000,0.949,0.949,0.845,0.894,18389,0
+CTOR.US,D,20250529,000000,0.87,0.92,0.87,0.8903,29537,0
+CTOR.US,D,20250530,000000,0.84205,0.91,0.825,0.9,23965,0
+CTOR.US,D,20250602,000000,0.9,0.9,0.864,0.8901,15288,0
+CTOR.US,D,20250603,000000,0.9546,0.9546,0.89,0.915,29834,0
+CTOR.US,D,20250604,000000,0.95,0.95,0.93,0.9383,38465,0
+CTOR.US,D,20250605,000000,0.98,0.98,0.95,0.97,38323,0
+CTOR.US,D,20250606,000000,0.973,1.09,0.9693,1.0501,126518,0
+CTOR.US,D,20250609,000000,1.23,1.31,1.09,1.23,12501543,0
+CTOR.US,D,20250610,000000,1.14,1.4,1.11,1.28,776891,0
+CTOR.US,D,20250611,000000,1.3,1.46,1.2009,1.42,468658,0
+CTOR.US,D,20250612,000000,1.43,1.52,1.39,1.47,338927,0
+CTOR.US,D,20250613,000000,1.5,1.5,1.445,1.47,130707,0
+CTOR.US,D,20250616,000000,1.47,1.4799,1.37,1.39,168193,0
+CTOR.US,D,20250617,000000,1.33,1.47,1.23,1.45,1316261,0
+CTOR.US,D,20250618,000000,1.46,1.5817,1.346,1.55,176527,0
+CTOR.US,D,20250620,000000,1.57,3.43,1.57,2.63,20769152,0
+CTOR.US,D,20250623,000000,2.83,3.07,2.37,2.5,1921738,0
+CTOR.US,D,20250624,000000,2.825,3.26,2.37,2.66,1747420,0
+CTOR.US,D,20250625,000000,2.75,2.99,2.43,2.76,8413467,0
+CTOR.US,D,20250626,000000,2.82,3.519,2.661,3.5,1728208,0
+CTOR.US,D,20250627,000000,3.52,6.19,3.52,4.5,11577096,0
+CTOR.US,D,20250630,000000,4.52,4.86,4.06,4.35,1191132,0
+CTOR.US,D,20250701,000000,4.39,5.4516,4.25,5.19,1482526,0
+CTOR.US,D,20250702,000000,5,5.44,4.73,5.22,753005,0
+CTOR.US,D,20250703,000000,4.905,5.8899,4.9,5.29,647470,0
+CTOR.US,D,20250707,000000,5.23,5.24,4.6,4.71,546383,0
+CTOR.US,D,20250708,000000,4.7,4.8019,4.14,4.26,263518,0
+CTOR.US,D,20250709,000000,4.365,4.5598,4.11,4.34,246067,0
+CTOR.US,D,20250710,000000,4.28,4.28,3,3.25,874943,0
+CTOR.US,D,20250711,000000,3.12,3.2,2.82,2.82,596834,0
+CTOR.US,D,20250714,000000,2.61,2.6648,1.81,1.94,968437,0
+CTOR.US,D,20250715,000000,1.99,2.09,1.54,1.54,1418563,0
+CTOR.US,D,20250716,000000,1.48,1.8199,1.35,1.57,16242967,0
+CTOR.US,D,20250717,000000,1.56,1.7599,1.55,1.6,1164582,0
+CTOR.US,D,20250718,000000,1.6,1.72,1.52,1.53,579129,0
+CTOR.US,D,20250721,000000,1.52,1.5894,1.4705,1.48,345038,0
+CTOR.US,D,20250722,000000,1.56,1.7,1.47,1.65,436300,0
+CTOR.US,D,20250723,000000,1.7,2.84,1.7,1.82,19573135,0
+CTOR.US,D,20250724,000000,1.89,1.99,1.81,1.95,1144041,0
+CTOR.US,D,20250725,000000,1.99,2.3791,1.95,1.97,2294894,0
+CTOR.US,D,20250728,000000,1.97,1.9993,1.75,1.87,574351,0
+CTOR.US,D,20250729,000000,1.82,2.298,1.8164,2.06,1626576,0
+CTOR.US,D,20250730,000000,2.11,2.37,2.06,2.16,1352424,0
+CTOR.US,D,20250731,000000,2.22,2.33,2.19,2.21,386103,0
+CTOR.US,D,20250801,000000,2.25,2.31,2.06,2.06,614668,0
+CTOR.US,D,20250804,000000,2.06,2.12,2.05,2.06,199513,0
+CTOR.US,D,20250805,000000,2,2.0599,1.81,1.81,371438,0
+CTOR.US,D,20250806,000000,1.92,2.0399,1.88,1.91,271135,0
+CTOR.US,D,20250807,000000,1.88,1.9877,1.75,1.85,238763,0
+CTOR.US,D,20250808,000000,1.83,1.94,1.74,1.81,158600,0
+CTOR.US,D,20250811,000000,1.78,1.85,1.71,1.72,174549,0
+CTOR.US,D,20250812,000000,1.7,1.77,1.67,1.69,135826,0
+CTOR.US,D,20250813,000000,1.7,1.8,1.695,1.79,169114,0
+CTOR.US,D,20250814,000000,1.8,1.87,1.62,1.72,277466,0
+CTOR.US,D,20250815,000000,1.7,1.76,1.66,1.69,60686,0
+CTOR.US,D,20250818,000000,1.69,1.8082,1.69,1.75,103644,0
+CTOR.US,D,20250819,000000,1.75,1.82,1.575,1.7,165912,0
+CTOR.US,D,20250820,000000,1.7,1.74,1.61,1.61,110080,0
+CTOR.US,D,20250821,000000,1.6,1.7,1.57,1.63,78258,0
+CTOR.US,D,20250822,000000,1.63,1.8,1.63,1.75,282985,0
+CTOR.US,D,20250825,000000,1.75,1.93,1.74,1.89,379278,0
+CTOR.US,D,20250826,000000,1.9,2.1945,1.85,1.99,614280,0
+CTOR.US,D,20250827,000000,2.03,2.1962,1.99,2.09,600026,0
+CTOR.US,D,20250828,000000,2.09,2.19,2.05,2.12,212912,0
+CTOR.US,D,20250829,000000,2.12,2.17,2.04,2.17,113865,0
+CTOR.US,D,20250902,000000,2.14,2.14,1.98,2.01,201976,0
+CTOR.US,D,20250903,000000,1.98,2.04,1.93,1.97,102544,0
+CTOR.US,D,20250904,000000,2,2.01,1.86,1.87,138075,0
+CTOR.US,D,20250905,000000,1.8,1.93,1.8,1.88,146850,0
+CTOR.US,D,20250908,000000,1.9,2.09,1.76,1.84,267603,0
+CTOR.US,D,20250909,000000,1.8,1.97,1.7238,1.9,231002,0
+CTOR.US,D,20250910,000000,1.92,1.95,1.84,1.87,111883,0
+CTOR.US,D,20250911,000000,1.84,1.99,1.83,1.89,215270,0
+CTOR.US,D,20250912,000000,1.88,1.96,1.83,1.91,111592,0
+CTOR.US,D,20250915,000000,1.89,1.95,1.82,1.84,110157,0
+CTOR.US,D,20250916,000000,1.95,1.95,1.8,1.86,109208,0
+CTOR.US,D,20250917,000000,1.85,1.89,1.78,1.78,130143,0
+CTOR.US,D,20250918,000000,1.95,1.95,1.75,1.75,138993,0
+CTOR.US,D,20250919,000000,1.75,1.94,1.68,1.76,594046,0
+CTOR.US,D,20250922,000000,1.79,1.86,1.7632,1.78,146272,0
+CTOR.US,D,20250923,000000,1.9,2.05,1.81,1.81,581569,0
+CTOR.US,D,20250924,000000,1.86,1.8997,1.81,1.81,181684,0
+CTOR.US,D,20250925,000000,1.85,1.89,1.755,1.82,226530,0
+CTOR.US,D,20250926,000000,1.87,2,1.83,2,286116,0
+CTOR.US,D,20250929,000000,2.03,2.1,1.91,2.03,289863,0
+CTOR.US,D,20250930,000000,2.05,2.075,1.9449,2.03,164956,0
+CTOR.US,D,20251001,000000,1.98,2.06,1.92,1.97,125062,0
+CTOR.US,D,20251002,000000,1.99,1.99,1.86,1.88,128911,0
+CTOR.US,D,20251003,000000,1.89,1.95,1.83,1.89,142821,0
+CTOR.US,D,20251006,000000,1.93,1.93,1.82,1.87,104479,0
+CTOR.US,D,20251007,000000,1.93,1.93,1.83,1.88,142541,0
+CTOR.US,D,20251008,000000,1.89,1.89,1.8,1.84,86153,0
+CTOR.US,D,20251009,000000,1.92,1.92,1.8,1.83,155582,0
+CTOR.US,D,20251010,000000,1.85,1.85,1.7,1.71,171299,0
+CTOR.US,D,20251013,000000,1.71,1.7942,1.69,1.73,86975,0
+CTOR.US,D,20251014,000000,1.79,1.84,1.68,1.7,101023,0
+CTOR.US,D,20251015,000000,1.75,1.81,1.7,1.72,62474,0
+CTOR.US,D,20251016,000000,1.86,2.25,1.75,1.79,1633208,0
+CTOR.US,D,20251017,000000,1.79,1.8,1.67,1.7,182955,0
+CTOR.US,D,20251020,000000,1.8,1.95,1.7,1.79,1165693,0
+CTOR.US,D,20251021,000000,1.76,1.7973,1.71,1.79,199121,0
+CTOR.US,D,20251022,000000,1.72,1.755,1.58,1.65,260714,0
+CTOR.US,D,20251023,000000,1.7,1.74,1.65,1.67,125123,0
+CTOR.US,D,20251024,000000,1.69,1.7801,1.67,1.72,166880,0
+CTOR.US,D,20251027,000000,1.73,1.755,1.68,1.72,123814,0
+CTOR.US,D,20251028,000000,1.74,1.75,1.68,1.74,396328,0
+CTOR.US,D,20251029,000000,1.73,1.93,1.72,1.75,278290,0
+CTOR.US,D,20251030,000000,1.76,1.86,1.69,1.73,131376,0
+CTOR.US,D,20251031,000000,1.76,1.78,1.68,1.75,86076,0
+CTOR.US,D,20251103,000000,1.7,1.74,1.63,1.67,95744,0
+CTOR.US,D,20251104,000000,1.66,1.66,1.57,1.57,94584,0
+CTOR.US,D,20251105,000000,1.65,1.65,1.5,1.54,127973,0
+CTOR.US,D,20251106,000000,1.53,1.55,1.39,1.44,159431,0
+CTOR.US,D,20251107,000000,1.45,1.49,1.34,1.4,209319,0
+CTOR.US,D,20251110,000000,1.49,1.525,1.295,1.43,231910,0
+CTOR.US,D,20251111,000000,1.42,1.45,1.34,1.37,109634,0
+CTOR.US,D,20251112,000000,1.35,1.42,1.3,1.34,192727,0
+CTOR.US,D,20251113,000000,1.34,1.36,1.27,1.33,150320,0
+CTOR.US,D,20251114,000000,1.29,1.31,1.25,1.25,95928,0
+CTOR.US,D,20251117,000000,1.25,1.29,1.2,1.22,104626,0
+CTOR.US,D,20251118,000000,1.19,1.36,1.19,1.28,201324,0
+CTOR.US,D,20251119,000000,1.3,1.31,1.2,1.21,113945,0
+CTOR.US,D,20251120,000000,1.23,1.2703,1.13,1.13,144444,0
+CTOR.US,D,20251121,000000,1.15,1.2076,1.07,1.13,1788364,0
+CTOR.US,D,20251124,000000,1.15,1.16,1.09,1.12,139851,0
+CTOR.US,D,20251125,000000,1.1,1.245,1.0828,1.21,360565,0
+CTOR.US,D,20251126,000000,1.25,1.35,1.17,1.26,273820,0
+CTOR.US,D,20251128,000000,1.32,1.4,1.29,1.37,75942,0
+CTOR.US,D,20251201,000000,1.47,1.83,1.4,1.64,4366359,0
+CTOR.US,D,20251202,000000,1.63,1.63,1.2711,1.3,837799,0
+CTOR.US,D,20251203,000000,1.26,1.31,1.14,1.22,452414,0
+CTOR.US,D,20251204,000000,1.17,1.23,1.07,1.11,2115709,0
+CTOR.US,D,20251205,000000,1.1,1.15,1.06,1.1199,279846,0
+CTOR.US,D,20251208,000000,1.1,1.13,1.04,1.09,353452,0
+CTOR.US,D,20251209,000000,1.02,1.1987,0.9384,1.16,997066,0
+CTOR.US,D,20251210,000000,1.16,1.2,1.0935,1.13,245152,0
+CTOR.US,D,20251211,000000,1.12,1.15,1.09,1.13,204989,0
+CTOR.US,D,20251212,000000,1.12,1.1797,1.1,1.13,164705,0
+CTOR.US,D,20251215,000000,1.13,1.17,1.0301,1.05,424475,0
+CTOR.US,D,20251216,000000,1.11,1.12,1,1.07,350582,0
+CTOR.US,D,20251217,000000,1.06,1.24,1.06,1.16,1014050,0
+CTOR.US,D,20251218,000000,1.18,1.28,1.13,1.14,1141855,0
+CTOR.US,D,20251219,000000,1.24,1.44,1.16,1.39,2656941,0
+CTOR.US,D,20251222,000000,1.39,1.405,1.25,1.25,681260,0
+CTOR.US,D,20251223,000000,1.25,1.29,1.2,1.27,386042,0
+CTOR.US,D,20251224,000000,1.23,1.28,1.11,1.145,479248,0
+CTOR.US,D,20251226,000000,1.15,1.15,1.08,1.13,422995,0
+CTOR.US,D,20251229,000000,1.08,1.09,1.01,1.03,329435,0
+CTOR.US,D,20251230,000000,1.01,1.1,1.01,1.05,227012,0
+CTOR.US,D,20251231,000000,1.01,1.02,0.95,1,353538,0
+CTOR.US,D,20260102,000000,1,1.08,1,1.08,204469,0
+CTOR.US,D,20260105,000000,1.08,1.2,1.06,1.15,637476,0
+CTOR.US,D,20260106,000000,1.15,1.26,1.07,1.2,683577,0
+CTOR.US,D,20260107,000000,1.17,1.21,1.15,1.15,181280,0
+CTOR.US,D,20260108,000000,1.15,1.18,1.08,1.13,175164,0
+CTOR.US,D,20260109,000000,1.11,1.145,1.079,1.09,177862,0
+CTOR.US,D,20260112,000000,1.06,1.1,1.04,1.07,164230,0
+CTOR.US,D,20260113,000000,1.06,1.15,1.06,1.09,258201,0
+CTOR.US,D,20260114,000000,1.11,1.16,1.07,1.1,224964,0
+CTOR.US,D,20260115,000000,1.13,1.13,1.055206,1.08,166030,0
+CTOR.US,D,20260116,000000,1.11,1.11,1.05,1.05,86692,0
+CTOR.US,D,20260120,000000,1.05,1.08,1.01,1.05,222932,0
+CTOR.US,D,20260121,000000,1.04,1.1592,1.03,1.15,407591,0
+CTOR.US,D,20260122,000000,1.15,1.1851,1.11,1.12,133421,0
+CTOR.US,D,20260123,000000,1.12,1.1661,1.1,1.13,90491,0
+CTOR.US,D,20260126,000000,1.11,1.13,1.05,1.1,114764,0
+CTOR.US,D,20260127,000000,1.08,1.1,1.04,1.1,139916,0
+CTOR.US,D,20260128,000000,1.09,1.1,1.045,1.09,217308,0
+CTOR.US,D,20260129,000000,1.07,1.21,1.07,1.1,492813,0
+CTOR.US,D,20260130,000000,1.08,1.11,1.0499,1.06,161851,0
+CTOR.US,D,20260202,000000,1.04,1.09,1.0304,1.08,94908,0
+CTOR.US,D,20260203,000000,1.08,1.115,1.06,1.11,55503,0
+CTOR.US,D,20260204,000000,1.11,1.244948,1.05,1.15,340346,0
+CTOR.US,D,20260205,000000,1.15,1.15,1.07,1.11,172696,0
+CTOR.US,D,20260206,000000,1.1,1.15,1.08,1.13,113386,0
+CTOR.US,D,20260209,000000,1.13,1.15,1.09,1.11,42949,0
+CTOR.US,D,20260210,000000,1.09,1.158,1.0801,1.13,120491,0
+CTOR.US,D,20260211,000000,1.12,1.14,1.06,1.13,293086,0
+CTOR.US,D,20260212,000000,1.11,1.26,1.11,1.18,408637,0
+CTOR.US,D,20260213,000000,1.2,1.2431,1.14,1.22,217751,0
+CTOR.US,D,20260217,000000,1.22,1.2299,1.16,1.18,88200,0
+CTOR.US,D,20260218,000000,1.16,1.1775,1.11,1.16,134728,0
diff --git a/daily/us/nasdaq stocks/1/ctsh.us.txt b/daily/us/nasdaq stocks/1/ctsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b85dd8493c825863a633d164c8b8f21374174f7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ctsh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTSH.US,D,20050225,000000,10.7545,11.1378,10.6409,11.1102,11399538.490324,0
+CTSH.US,D,20050228,000000,11.1239,11.2208,10.7219,10.9975,8768072.9208489,0
+CTSH.US,D,20050301,000000,11.0795,11.1526,10.9541,11.0835,6814143.3467436,0
+CTSH.US,D,20050302,000000,11.1052,11.3353,11.0025,11.0835,7443490.6624086,0
+CTSH.US,D,20050303,000000,11.1674,11.1713,10.7031,10.9126,4734817.7123087,0
+CTSH.US,D,20050304,000000,11.038,11.3729,10.9027,11.3205,5772456.722418,0
+CTSH.US,D,20050307,000000,11.4005,11.5269,11.2256,11.2928,6344650.4699629,0
+CTSH.US,D,20050308,000000,11.0025,11.0982,10.7348,10.8602,12008008.90435,0
+CTSH.US,D,20050309,000000,10.8168,10.9451,10.5727,10.6459,7498191.1616828,0
+CTSH.US,D,20050310,000000,10.6607,10.803,10.4463,10.7763,6811108.1422865,0
+CTSH.US,D,20050311,000000,10.8504,10.9778,10.6983,10.9126,7617779.0272257,0
+CTSH.US,D,20050314,000000,11.0193,11.1279,10.7891,10.8987,6260160.8259422,0
+CTSH.US,D,20050315,000000,10.9828,10.9876,10.473,10.6854,8097439.5352153,0
+CTSH.US,D,20050316,000000,10.6508,10.8257,10.4563,10.5106,7004669.751684,0
+CTSH.US,D,20050317,000000,10.4869,10.4869,10.071,10.4059,8217433.3770714,0
+CTSH.US,D,20050318,000000,10.3673,10.4236,10.2538,10.3722,4850471.3535284,0
+CTSH.US,D,20050321,000000,10.3772,10.5017,10.2351,10.4513,4478162.7267354,0
+CTSH.US,D,20050322,000000,10.6804,10.7635,10.5106,10.6321,6796383.6547527,0
+CTSH.US,D,20050323,000000,10.6172,10.803,10.4563,10.7852,5590640.0786337,0
+CTSH.US,D,20050324,000000,10.7852,10.9076,10.7131,10.8257,4785349.1081958,0
+CTSH.US,D,20050328,000000,10.9126,10.9353,10.5066,10.6222,6647274.9330496,0
+CTSH.US,D,20050329,000000,10.6607,10.7802,10.3397,10.3722,7082395.4861054,0
+CTSH.US,D,20050330,000000,10.4148,10.6459,10.3673,10.5797,4552948.4232168,0
+CTSH.US,D,20050331,000000,10.6321,10.9126,10.5253,10.7595,5900574.1401798,0
+CTSH.US,D,20050401,000000,10.8751,10.9027,10.5106,10.7031,8828465.1877878,0
+CTSH.US,D,20050404,000000,10.6459,10.8899,10.6172,10.8168,3290923.9761898,0
+CTSH.US,D,20050405,000000,10.88,11.1862,10.8257,11.1674,6994878.7369056,0
+CTSH.US,D,20050406,000000,11.2208,11.2701,10.9926,11.0607,6221967.6677871,0
+CTSH.US,D,20050407,000000,11.119,11.119,10.9541,11.0697,4451322.7316166,0
+CTSH.US,D,20050408,000000,11.0508,11.0508,10.6459,10.6656,6048269.5378594,0
+CTSH.US,D,20050411,000000,10.7673,10.7852,10.5066,10.5155,4555297.2138575,0
+CTSH.US,D,20050412,000000,10.5066,10.794,10.4366,10.7031,4896843.7701257,0
+CTSH.US,D,20050413,000000,10.7446,10.7446,10.5066,10.5106,4183094.8900892,0
+CTSH.US,D,20050414,000000,10.1974,10.2162,9.56827,9.59789,27283230.135927,0
+CTSH.US,D,20050415,000000,9.47146,9.54752,9.10056,9.30028,25485241.024578,0
+CTSH.US,D,20050418,000000,9.24922,9.71049,9.20714,9.58802,9440050.7866423,0
+CTSH.US,D,20050419,000000,9.53862,9.66308,9.37101,9.55443,10455242.647577,0
+CTSH.US,D,20050420,000000,9.80532,9.82408,9.49616,9.55443,13020368.04278,0
+CTSH.US,D,20050421,000000,9.63642,9.81026,9.56332,9.78161,8895790.4367558,0
+CTSH.US,D,20050422,000000,9.75791,9.8152,9.57814,9.64037,5429654.7780487,0
+CTSH.US,D,20050425,000000,9.72432,9.84482,9.65419,9.84482,4663871.0736331,0
+CTSH.US,D,20050426,000000,9.77272,9.78161,9.48134,9.54752,8941705.2441422,0
+CTSH.US,D,20050427,000000,9.42009,9.80532,8.87674,9.80532,19861961.867726,0
+CTSH.US,D,20050428,000000,9.75791,10.0326,9.71445,9.75791,6767963.2880004,0
+CTSH.US,D,20050429,000000,9.87941,9.88335,9.53072,9.78161,7798050.733718,0
+CTSH.US,D,20050502,000000,9.78161,9.85273,9.64037,9.82804,5383849.3109164,0
+CTSH.US,D,20050503,000000,9.80136,10.066,9.75791,9.95555,5663677.3434615,0
+CTSH.US,D,20050504,000000,9.9653,10.0137,9.80136,9.95555,7460279.4534408,0
+CTSH.US,D,20050505,000000,10.0049,10.1875,9.85273,10.1688,7406269.417622,0
+CTSH.US,D,20050506,000000,10.2438,10.2962,10.1521,10.2873,3745405.8534751,0
+CTSH.US,D,20050509,000000,10.3012,10.311,10.071,10.2438,2871947.3091498,0
+CTSH.US,D,20050510,000000,10.1471,10.1875,9.94262,9.99497,4588613.5942039,0
+CTSH.US,D,20050511,000000,10.0226,10.1521,9.78655,10.1007,5944354.7877944,0
+CTSH.US,D,20050512,000000,10.1007,10.1371,9.78161,9.86163,4250899.0088731,0
+CTSH.US,D,20050513,000000,9.92784,10.1007,9.83298,9.91792,5093568.1476103,0
+CTSH.US,D,20050516,000000,9.87544,10.1095,9.8152,10.0473,4567921.9635512,0
+CTSH.US,D,20050517,000000,9.98999,10.1294,9.88335,10.1294,6181643.3870894,0
+CTSH.US,D,20050518,000000,10.1371,10.477,10.1095,10.4563,8407924.3476702,0
+CTSH.US,D,20050519,000000,10.477,10.6607,10.3871,10.6222,5139316.9197963,0
+CTSH.US,D,20050520,000000,10.5945,10.6706,10.5017,10.5847,4462144.3795297,0
+CTSH.US,D,20050523,000000,10.5727,10.9451,10.4869,10.8355,5619499.8312213,0
+CTSH.US,D,20050524,000000,10.8701,10.9975,10.7259,10.9027,5769987.4550162,0
+CTSH.US,D,20050525,000000,10.9027,10.9639,10.7031,10.7673,5539192.4519147,0
+CTSH.US,D,20050526,000000,10.8899,11.038,10.8257,11.038,5483042.1818658,0
+CTSH.US,D,20050527,000000,11.0508,11.1329,10.9541,11.0331,4046356.8032303,0
+CTSH.US,D,20050531,000000,11.0795,11.2306,10.9639,11.1763,17154646.559113,0
+CTSH.US,D,20050601,000000,11.201,11.2059,11.0193,11.1763,5588079.6943534,0
+CTSH.US,D,20050602,000000,11.119,11.1763,11.0508,11.1674,3694891.6685539,0
+CTSH.US,D,20050603,000000,11.1813,11.1813,10.8701,10.9491,4547623.1478849,0
+CTSH.US,D,20050606,000000,10.9451,11.1239,10.8899,11.119,2758677.8929123,0
+CTSH.US,D,20050607,000000,11.1427,11.1862,10.9541,10.9975,3725881.5312744,0
+CTSH.US,D,20050608,000000,11.0607,11.0745,10.7763,10.9126,3571126.6003458,0
+CTSH.US,D,20050609,000000,10.959,11.1052,10.6894,11.1012,5927675.3370163,0
+CTSH.US,D,20050610,000000,11.1961,11.1961,10.9027,10.9778,3703887.9416717,0
+CTSH.US,D,20050613,000000,10.9926,11.3867,10.794,10.9876,7499133.7151685,0
+CTSH.US,D,20050614,000000,10.9353,11.1012,10.9254,11.0934,3334306.7467692,0
+CTSH.US,D,20050615,000000,11.0934,11.3551,11.0607,11.3403,5950939.5008664,0
+CTSH.US,D,20050616,000000,11.4005,11.5972,11.2356,11.5181,6060946.9328605,0
+CTSH.US,D,20050617,000000,11.5555,11.7166,11.5269,11.684,11314583.137814,0
+CTSH.US,D,20050620,000000,11.684,11.684,11.2573,11.4184,7714852.9245497,0
+CTSH.US,D,20050621,000000,11.5269,11.5269,11.0508,11.0934,8698094.1459027,0
+CTSH.US,D,20050622,000000,11.1763,11.2613,10.9176,11.0835,7435815.5840263,0
+CTSH.US,D,20050623,000000,11.119,11.1763,10.7802,10.88,9159700.3506615,0
+CTSH.US,D,20050624,000000,10.8849,10.9688,10.6933,10.7131,6384227.5922585,0
+CTSH.US,D,20050627,000000,10.7131,10.7545,10.5945,10.7545,6428998.3766174,0
+CTSH.US,D,20050628,000000,10.8168,11.0508,10.7673,11.0291,5709817.9182242,0
+CTSH.US,D,20050629,000000,11.0835,11.1012,10.8504,11.0113,6827469.6964003,0
+CTSH.US,D,20050630,000000,11.0113,11.1427,10.9451,10.9778,6743027.6356383,0
+CTSH.US,D,20050701,000000,11.0025,11.1239,10.794,10.9975,3721298.3522958,0
+CTSH.US,D,20050705,000000,10.8938,11.1239,10.8355,11.0982,4827953.3356705,0
+CTSH.US,D,20050706,000000,11.1961,11.3017,11.1102,11.1329,5138799.5784094,0
+CTSH.US,D,20050707,000000,10.9541,11.0508,10.8355,11.0508,5034655.0113291,0
+CTSH.US,D,20050708,000000,11.119,11.288,10.9639,11.283,4382593.2703131,0
+CTSH.US,D,20050711,000000,11.3452,11.3729,11.1526,11.3353,3492896.6858646,0
+CTSH.US,D,20050712,000000,11.0607,11.3353,10.5727,11.1151,16533299.305364,0
+CTSH.US,D,20050713,000000,11.1427,11.2109,10.9778,11.0607,6481051.4243721,0
+CTSH.US,D,20050714,000000,11.119,11.119,10.9027,10.9541,5164454.0417003,0
+CTSH.US,D,20050715,000000,11.0331,11.2256,10.9027,11.201,4254745.1535473,0
+CTSH.US,D,20050718,000000,11.1279,11.5181,11.1239,11.3353,4989283.8679833,0
+CTSH.US,D,20050719,000000,11.4608,11.5832,11.274,11.5458,4880213.9274259,0
+CTSH.US,D,20050720,000000,11.4746,11.5695,11.3156,11.5269,3007153.6200434,0
+CTSH.US,D,20050721,000000,11.5269,11.5458,11.1763,11.3353,3614460.7752567,0
+CTSH.US,D,20050722,000000,11.3403,11.4321,11.1862,11.2543,4179693.1932993,0
+CTSH.US,D,20050725,000000,11.2256,11.3729,11.0884,11.3729,5157975.6316531,0
+CTSH.US,D,20050726,000000,11.4144,11.4795,11.3778,11.4658,4773653.7506608,0
+CTSH.US,D,20050727,000000,11.4608,11.6979,11.3017,11.6523,5881132.8355793,0
+CTSH.US,D,20050728,000000,11.8954,11.9823,10.8355,10.9778,24964650.814855,0
+CTSH.US,D,20050729,000000,11.2356,11.5221,11.2356,11.4281,13912696.892602,0
+CTSH.US,D,20050801,000000,11.4568,11.6326,11.4104,11.4469,5617116.6186488,0
+CTSH.US,D,20050802,000000,11.5082,11.5507,11.3778,11.5181,5694212.6342002,0
+CTSH.US,D,20050803,000000,11.5269,11.6179,11.4568,11.5319,6479394.1095968,0
+CTSH.US,D,20050804,000000,11.4104,11.5269,11.3067,11.4144,4777537.354496,0
+CTSH.US,D,20050805,000000,11.3689,11.4469,11.0163,11.119,7284635.4719564,0
+CTSH.US,D,20050808,000000,11.1279,11.2613,11.0163,11.0884,3366499.3522832,0
+CTSH.US,D,20050809,000000,11.1763,11.288,11.0835,11.2306,5015258.252758,0
+CTSH.US,D,20050810,000000,11.2928,11.3017,10.8652,10.9688,8209102.2571653,0
+CTSH.US,D,20050811,000000,10.9541,11.119,10.9353,11.0934,6268189.2353305,0
+CTSH.US,D,20050812,000000,10.9451,11.0934,10.7131,10.8306,7638679.2142888,0
+CTSH.US,D,20050815,000000,10.7595,10.803,10.7131,10.7348,4391307.0811081,0
+CTSH.US,D,20050816,000000,10.6706,10.794,10.5106,10.5343,7756107.6098158,0
+CTSH.US,D,20050817,000000,10.5205,10.8168,10.3159,10.7635,9335781.6931617,0
+CTSH.US,D,20050818,000000,10.7219,10.7348,10.553,10.6172,6440735.2429524,0
+CTSH.US,D,20050819,000000,10.6034,10.7446,10.563,10.6459,4272876.3999197,0
+CTSH.US,D,20050822,000000,10.6271,10.637,10.1875,10.4059,13624228.955173,0
+CTSH.US,D,20050823,000000,10.3298,10.4691,10.3298,10.4463,7254760.2723805,0
+CTSH.US,D,20050824,000000,10.4366,10.7635,10.4286,10.6271,6907677.8595505,0
+CTSH.US,D,20050825,000000,10.6133,10.7635,10.6133,10.7308,5032718.2714604,0
+CTSH.US,D,20050826,000000,10.6894,10.7595,10.6271,10.6607,3507264.8051631,0
+CTSH.US,D,20050829,000000,10.6133,10.6983,10.5767,10.6558,5364100.233749,0
+CTSH.US,D,20050830,000000,10.5847,10.6459,10.4236,10.4691,5234589.7401591,0
+CTSH.US,D,20050831,000000,10.4967,10.6271,10.4463,10.6034,6787710.3403481,0
+CTSH.US,D,20050901,000000,10.558,10.9214,10.5432,10.8168,7196410.0359254,0
+CTSH.US,D,20050902,000000,10.8701,10.8899,10.7219,10.7446,2761313.1955148,0
+CTSH.US,D,20050906,000000,10.7496,10.8552,10.6706,10.8552,3929327.2971483,0
+CTSH.US,D,20050907,000000,10.8504,10.8899,10.6706,10.803,3612053.2648501,0
+CTSH.US,D,20050908,000000,10.7348,10.8938,10.7348,10.8701,4966984.5306334,0
+CTSH.US,D,20050909,000000,10.8701,11.2662,10.7852,11.2613,8069802.7736163,0
+CTSH.US,D,20050912,000000,11.2109,11.3867,11.1763,11.2306,5331929.9012498,0
+CTSH.US,D,20050913,000000,11.274,11.278,11.042,11.0795,3257004.1996271,0
+CTSH.US,D,20050914,000000,11.042,11.0884,10.8899,10.8899,3706419.9784787,0
+CTSH.US,D,20050915,000000,10.9214,10.9688,10.7308,10.7348,3887365.9498704,0
+CTSH.US,D,20050916,000000,10.7635,10.8454,10.5847,10.7891,7133283.2502276,0
+CTSH.US,D,20050919,000000,10.7081,10.8079,10.553,10.5797,3645151.9770983,0
+CTSH.US,D,20050920,000000,10.6459,10.9126,10.548,10.6133,6909153.952979,0
+CTSH.US,D,20050921,000000,10.6084,10.6084,10.2735,10.2962,4674436.5818771,0
+CTSH.US,D,20050922,000000,10.2775,10.311,9.87941,10.2438,9322740.8430571,0
+CTSH.US,D,20050923,000000,10.2685,10.3525,10.1371,10.3397,3683799.7072353,0
+CTSH.US,D,20050926,000000,10.4326,10.5432,10.3397,10.4602,6636566.6750296,0
+CTSH.US,D,20050927,000000,10.5205,10.6271,10.4463,10.5432,7259885.0905802,0
+CTSH.US,D,20050928,000000,10.5847,10.6084,10.4366,10.5392,4795909.554391,0
+CTSH.US,D,20050929,000000,10.5343,10.7348,10.5017,10.6558,5436300.2357063,0
+CTSH.US,D,20050930,000000,10.6933,10.8701,10.5392,10.8504,4743885.8665193,0
+CTSH.US,D,20051003,000000,10.8701,10.9451,10.6409,10.6607,8525701.0121543,0
+CTSH.US,D,20051004,000000,10.7031,10.7635,10.5293,10.5896,7530793.7931493,0
+CTSH.US,D,20051005,000000,10.5293,10.5343,10.2775,10.2873,7430376.9188014,0
+CTSH.US,D,20051006,000000,10.3298,10.3298,9.9031,10.0137,6867266.5116135,0
+CTSH.US,D,20051007,000000,10.0374,10.311,10.0137,10.1609,5406081.8292221,0
+CTSH.US,D,20051010,000000,10.3397,10.473,10.2211,10.4513,9392128.370704,0
+CTSH.US,D,20051011,000000,10.8405,11.0242,10.4918,10.5767,12716532.737621,0
+CTSH.US,D,20051012,000000,10.5797,10.7852,10.1214,10.2588,11640316.866058,0
+CTSH.US,D,20051013,000000,10.1787,10.2438,10.0374,10.1974,6330235.7798154,0
+CTSH.US,D,20051014,000000,10.1925,10.4148,10.1688,10.3921,3377983.1161786,0
+CTSH.US,D,20051017,000000,10.4236,10.4286,10.2438,10.3525,5392285.7214374,0
+CTSH.US,D,20051018,000000,10.3486,10.3624,10.1787,10.1787,5272366.7979034,0
+CTSH.US,D,20051019,000000,10.1609,10.2775,9.83594,10.2438,11427284.592177,0
+CTSH.US,D,20051020,000000,10.3446,10.477,10.1095,10.2261,6976445.7924249,0
+CTSH.US,D,20051021,000000,10.3259,10.5106,10.2438,10.4918,6076119.9179174,0
+CTSH.US,D,20051024,000000,10.5106,10.8168,10.4869,10.7446,7002387.7800875,0
+CTSH.US,D,20051025,000000,10.7219,10.794,10.5945,10.6983,2941685.1305733,0
+CTSH.US,D,20051026,000000,10.6222,10.803,10.4918,10.5392,6497067.7467582,0
+CTSH.US,D,20051027,000000,10.548,10.548,10.1124,10.1124,8729370.520585,0
+CTSH.US,D,20051028,000000,10.2685,10.6854,10.2301,10.5727,9637847.3060614,0
+CTSH.US,D,20051031,000000,10.3397,10.4869,10.0907,10.2399,13416132.178867,0
+CTSH.US,D,20051101,000000,10.2538,10.3525,10.066,10.1333,7223894.9360604,0
+CTSH.US,D,20051102,000000,10.1007,10.2438,10.0137,10.1007,10054520.7409,0
+CTSH.US,D,20051103,000000,10.1057,10.5679,10.1057,10.477,8898409.5408021,0
+CTSH.US,D,20051104,000000,10.5253,10.558,10.3298,10.4918,4082769.1326195,0
+CTSH.US,D,20051107,000000,10.5727,10.6172,10.3673,10.5293,4721756.614009,0
+CTSH.US,D,20051108,000000,10.4869,10.5767,10.4286,10.5155,3378714.0760246,0
+CTSH.US,D,20051109,000000,10.553,10.553,10.4148,10.5293,2789357.9582465,0
+CTSH.US,D,20051110,000000,10.5343,10.7031,10.4019,10.6804,4964872.6438763,0
+CTSH.US,D,20051111,000000,10.6933,10.6983,10.5205,10.637,4181561.0893044,0
+CTSH.US,D,20051114,000000,10.5896,10.9304,10.5392,10.8552,7531053.9824574,0
+CTSH.US,D,20051115,000000,10.9688,11.1674,10.9451,11.1052,11320972.455803,0
+CTSH.US,D,20051116,000000,11.1526,11.2928,10.9778,11.0795,10127707.842372,0
+CTSH.US,D,20051117,000000,11.1427,11.2928,11.0647,11.2928,6744540.175818,0
+CTSH.US,D,20051118,000000,11.3917,11.3956,11.1674,11.2613,4938821.3159598,0
+CTSH.US,D,20051121,000000,11.3067,11.3867,11.1102,11.2928,4535862.9961253,0
+CTSH.US,D,20051122,000000,11.2455,11.4005,11.1763,11.3867,4488527.7778472,0
+CTSH.US,D,20051123,000000,11.3403,11.4104,11.274,11.3867,3287468.6216827,0
+CTSH.US,D,20051125,000000,11.4054,11.5042,11.3867,11.5042,1341031.8922032,0
+CTSH.US,D,20051128,000000,11.5042,11.5221,11.201,11.283,3460470.2136962,0
+CTSH.US,D,20051129,000000,11.3353,11.4608,11.2928,11.36,4130385.8008107,0
+CTSH.US,D,20051130,000000,11.3254,11.4104,11.283,11.3156,5976243.6703808,0
+CTSH.US,D,20051201,000000,11.3156,11.7493,11.3156,11.5882,8909789.0264924,0
+CTSH.US,D,20051202,000000,11.5458,11.5832,11.3778,11.5042,4042563.3038636,0
+CTSH.US,D,20051205,000000,11.4518,11.4894,11.1911,11.274,5794479.6719038,0
+CTSH.US,D,20051206,000000,11.2928,11.4993,11.2928,11.4005,6230420.2768643,0
+CTSH.US,D,20051207,000000,11.3867,11.5458,11.36,11.4281,4910887.9183015,0
+CTSH.US,D,20051208,000000,11.4184,11.5269,11.2059,11.3117,5566352.3685173,0
+CTSH.US,D,20051209,000000,11.2928,11.5368,11.2543,11.5181,5488706.6144668,0
+CTSH.US,D,20051212,000000,11.5458,11.6179,11.4005,11.5555,6844032.7200562,0
+CTSH.US,D,20051213,000000,11.5605,11.6179,11.3778,11.5782,6416707.7221441,0
+CTSH.US,D,20051214,000000,11.5507,11.5782,11.4321,11.4746,6109165.9848583,0
+CTSH.US,D,20051215,000000,11.4746,11.6929,11.4746,11.684,8778780.1664591,0
+CTSH.US,D,20051216,000000,11.5269,11.7116,11.5131,11.6475,10012831.731847,0
+CTSH.US,D,20051219,000000,11.7166,11.8727,11.6179,11.7256,7065190.5946623,0
+CTSH.US,D,20051220,000000,11.7028,11.8727,11.6752,11.8381,5934797.6396703,0
+CTSH.US,D,20051221,000000,11.8767,11.9872,11.8016,11.9774,6220770.999452,0
+CTSH.US,D,20051222,000000,11.9774,12.1759,11.9428,12.166,5746200.8877303,0
+CTSH.US,D,20051223,000000,12.1462,12.2154,11.9082,11.9902,4207900.9540022,0
+CTSH.US,D,20051227,000000,12.0652,12.0989,11.7443,11.8381,3917300.8816221,0
+CTSH.US,D,20051228,000000,11.8727,11.9823,11.6425,11.768,3904078.8101706,0
+CTSH.US,D,20051229,000000,11.8203,11.9902,11.7353,11.8114,5797676.8619224,0
+CTSH.US,D,20051230,000000,11.7303,11.7779,11.6179,11.7076,3334383.6899109,0
+CTSH.US,D,20060103,000000,11.6276,11.8727,11.4281,11.8016,8226483.3079063,0
+CTSH.US,D,20060104,000000,11.853,11.8904,11.6425,11.8727,6102040.6449751,0
+CTSH.US,D,20060105,000000,11.843,11.8954,11.6563,11.7076,5380999.3774449,0
+CTSH.US,D,20060106,000000,11.8578,12.0385,11.7443,11.9615,4187220.4598567,0
+CTSH.US,D,20060109,000000,11.9428,12.2105,11.9329,12.166,6082343.2007056,0
+CTSH.US,D,20060110,000000,12.166,12.2579,11.9774,12.0347,5465067.8590059,0
+CTSH.US,D,20060111,000000,11.4746,11.9724,11.4746,11.7303,11484340.96896,0
+CTSH.US,D,20060112,000000,11.6752,11.6879,11.5181,11.5782,6616405.5470905,0
+CTSH.US,D,20060113,000000,11.6019,11.6425,11.4568,11.4944,4007260.5755702,0
+CTSH.US,D,20060117,000000,11.5042,11.5882,11.3304,11.4568,6274431.753904,0
+CTSH.US,D,20060118,000000,11.3353,11.8381,11.2928,11.759,7488243.2233917,0
+CTSH.US,D,20060119,000000,11.7827,12.1759,11.7116,12.1087,8548532.8770375,0
+CTSH.US,D,20060120,000000,12.0347,12.0652,11.6179,11.6326,6454833.0488454,0
+CTSH.US,D,20060123,000000,11.6929,11.8331,11.4944,11.5181,5098709.1643661,0
+CTSH.US,D,20060124,000000,11.5319,11.843,11.5181,11.8016,4441806.0798829,0
+CTSH.US,D,20060125,000000,11.8016,11.853,11.5507,11.5932,3763788.1774678,0
+CTSH.US,D,20060126,000000,11.7353,11.843,11.6099,11.7393,3791379.3806276,0
+CTSH.US,D,20060127,000000,11.8114,12.01,11.6929,11.853,4914154.9645935,0
+CTSH.US,D,20060130,000000,11.853,12.0505,11.853,11.9902,5757098.4663753,0
+CTSH.US,D,20060131,000000,12.0248,12.2154,11.9478,12.1926,4942505.4750724,0
+CTSH.US,D,20060201,000000,12.0989,12.2944,12.0248,12.1829,4290915.5170042,0
+CTSH.US,D,20060202,000000,12.3083,12.3981,11.9428,11.9872,6424483.0290926,0
+CTSH.US,D,20060203,000000,11.8767,11.928,11.7028,11.7927,3311083.0793094,0
+CTSH.US,D,20060206,000000,11.7256,11.9004,11.7166,11.8283,5147291.6714672,0
+CTSH.US,D,20060207,000000,11.7927,12.1315,11.7166,12.0555,10532775.011734,0
+CTSH.US,D,20060208,000000,12.0148,12.1829,11.5605,11.6752,8835638.1109297,0
+CTSH.US,D,20060209,000000,12.6352,13.1094,12.6352,12.816,23326646.743249,0
+CTSH.US,D,20060210,000000,12.7805,12.9513,12.7428,12.8644,9537688.5962021,0
+CTSH.US,D,20060213,000000,12.8495,12.8495,12.5177,12.6994,6514476.1325628,0
+CTSH.US,D,20060214,000000,12.574,12.7972,12.4811,12.733,5282345.1084872,0
+CTSH.US,D,20060215,000000,12.7379,12.9562,12.5967,12.8357,5728760.1048135,0
+CTSH.US,D,20060216,000000,12.9186,12.9364,12.6806,12.8594,3553261.61774,0
+CTSH.US,D,20060217,000000,12.9009,13.05,12.7843,12.8644,4641538.326761,0
+CTSH.US,D,20060221,000000,12.8495,12.9888,12.5927,12.7281,3933347.576301,0
+CTSH.US,D,20060222,000000,12.7143,13.3266,12.6895,13.1981,6220942.0967013,0
+CTSH.US,D,20060223,000000,13.1458,13.4126,13.0954,13.2071,4248596.7890813,0
+CTSH.US,D,20060224,000000,13.2308,13.3958,13.1804,13.3712,3302341.9334508,0
+CTSH.US,D,20060227,000000,13.3592,13.7494,13.3592,13.5993,4804031.1054771,0
+CTSH.US,D,20060228,000000,13.5755,13.5993,13.2031,13.4126,5461535.561357,0
+CTSH.US,D,20060301,000000,13.4076,13.7533,13.3068,13.6891,6598507.1549626,0
+CTSH.US,D,20060302,000000,13.6555,13.6644,13.3682,13.5667,5476620.4667649,0
+CTSH.US,D,20060303,000000,13.4866,13.8304,13.3642,13.6744,4016173.8310877,0
+CTSH.US,D,20060306,000000,13.6841,13.6941,13.1054,13.1557,4707926.0842923,0
+CTSH.US,D,20060307,000000,13.1231,13.1834,13.0076,13.1557,5139585.2083823,0
+CTSH.US,D,20060308,000000,13.1004,13.1231,12.9039,12.9661,4733662.5527738,0
+CTSH.US,D,20060309,000000,13.064,13.141,12.891,12.8959,3044309.0581957,0
+CTSH.US,D,20060310,000000,12.8861,13.2634,12.7932,13.0727,3992602.9070806,0
+CTSH.US,D,20060313,000000,13.0905,13.3266,13.0905,13.1884,2818205.5619172,0
+CTSH.US,D,20060314,000000,13.1557,13.2969,13.06,13.2969,2911660.0943531,0
+CTSH.US,D,20060315,000000,13.2969,13.3859,13.132,13.3809,3594877.73329,0
+CTSH.US,D,20060316,000000,13.3315,13.3909,13.1458,13.2161,4868188.5243095,0
+CTSH.US,D,20060317,000000,13.2161,13.3315,13.132,13.2921,4056933.4479817,0
+CTSH.US,D,20060320,000000,13.2308,13.3315,13.0175,13.0214,3252587.0558489,0
+CTSH.US,D,20060321,000000,12.97,13.1834,12.8308,12.891,5212190.174243,0
+CTSH.US,D,20060322,000000,12.816,13.1557,12.7843,13.1231,3833531.0609401,0
+CTSH.US,D,20060323,000000,13.0817,13.3859,12.9661,13.3266,5451436.7740119,0
+CTSH.US,D,20060324,000000,13.3859,13.4669,13.3019,13.4283,4081786.0827437,0
+CTSH.US,D,20060327,000000,13.4382,13.4956,13.2495,13.4234,4007834.6119035,0
+CTSH.US,D,20060328,000000,13.4906,13.9608,13.4333,13.7257,7226937.227386,0
+CTSH.US,D,20060329,000000,13.7405,14.106,13.7168,14.0091,5457787.6204296,0
+CTSH.US,D,20060330,000000,14.024,14.0882,13.7168,13.8719,5826757.3198376,0
+CTSH.US,D,20060331,000000,13.8966,13.9429,13.6467,13.8541,4088671.481514,0
+CTSH.US,D,20060403,000000,13.9301,13.9656,13.7355,13.8719,5580317.5487318,0
+CTSH.US,D,20060404,000000,13.8541,14.2551,13.8037,14.2156,5541628.3097947,0
+CTSH.US,D,20060405,000000,14.1524,14.1958,13.859,13.8966,6494202.6271404,0
+CTSH.US,D,20060406,000000,13.8492,13.9202,13.6318,13.6841,6711801.881444,0
+CTSH.US,D,20060407,000000,13.6744,13.7622,13.4195,13.5193,3934303.2911135,0
+CTSH.US,D,20060410,000000,13.5053,13.529,13.3365,13.3809,4622540.457635,0
+CTSH.US,D,20060411,000000,13.4382,13.5053,13.1458,13.2446,4570913.6343888,0
+CTSH.US,D,20060412,000000,13.6071,13.9252,13.4382,13.8679,9911367.0133989,0
+CTSH.US,D,20060413,000000,13.8768,13.9114,13.5993,13.8817,3527679.0355419,0
+CTSH.US,D,20060417,000000,14.0882,14.6572,14.0882,14.5297,12935797.405978,0
+CTSH.US,D,20060418,000000,14.5909,14.8103,14.5622,14.74,5764939.5799582,0
+CTSH.US,D,20060419,000000,14.7954,14.8537,14.5297,14.8103,6733933.1587739,0
+CTSH.US,D,20060420,000000,14.828,15.1529,14.8053,14.8824,5862603.7121717,0
+CTSH.US,D,20060421,000000,14.8724,14.912,14.4694,14.6472,5483965.4995659,0
+CTSH.US,D,20060424,000000,14.6156,14.819,14.4457,14.7589,3748597.981445,0
+CTSH.US,D,20060425,000000,14.8003,14.8674,14.6442,14.7589,2776037.6830485,0
+CTSH.US,D,20060426,000000,14.828,14.9021,14.5622,14.6008,3656577.0212276,0
+CTSH.US,D,20060427,000000,14.5525,15.0058,14.4042,14.749,5121872.0872403,0
+CTSH.US,D,20060428,000000,14.8774,14.9841,14.7351,14.8103,3174565.6977779,0
+CTSH.US,D,20060501,000000,14.9978,15.0018,14.3954,14.4596,6677506.5008606,0
+CTSH.US,D,20060502,000000,14.5622,14.5622,14.1474,14.2206,8812618.9502413,0
+CTSH.US,D,20060503,000000,15.4601,16.2247,15.3851,15.5767,20802498.633039,0
+CTSH.US,D,20060504,000000,15.6686,16.0923,15.5402,15.9264,5551644.0795397,0
+CTSH.US,D,20060505,000000,15.9846,16.1417,15.8108,16.0725,3607730.2751795,0
+CTSH.US,D,20060508,000000,16.0686,16.1101,15.7199,16.0251,5059434.7525883,0
+CTSH.US,D,20060509,000000,16.0113,16.0686,15.8899,16.0597,3713002.6667312,0
+CTSH.US,D,20060510,000000,16.0113,16.0923,15.8572,15.9748,4845568.2530658,0
+CTSH.US,D,20060511,000000,15.9796,16.1743,15.6735,15.9126,6716792.0491457,0
+CTSH.US,D,20060512,000000,15.8799,15.8799,15.228,15.2656,8315967.1692677,0
+CTSH.US,D,20060515,000000,15.1579,15.4513,15.1479,15.3801,5500170.1301671,0
+CTSH.US,D,20060516,000000,15.3367,15.5303,15.228,15.4828,6950230.4541276,0
+CTSH.US,D,20060517,000000,15.4424,15.4968,14.8577,14.9741,7913800.5538648,0
+CTSH.US,D,20060518,000000,14.9841,15.0858,14.8447,14.8921,6387497.6757798,0
+CTSH.US,D,20060519,000000,14.8774,15.0908,14.5959,14.9514,7120893.3795979,0
+CTSH.US,D,20060522,000000,14.8921,14.8921,14.106,14.4408,12239770.758771,0
+CTSH.US,D,20060523,000000,14.8497,14.9791,14.6719,14.7263,7751572.0140959,0
+CTSH.US,D,20060524,000000,14.5525,14.7223,13.8304,14.1622,9994836.1483825,0
+CTSH.US,D,20060525,000000,14.2551,14.3825,14.1109,14.2748,7566389.1078631,0
+CTSH.US,D,20060526,000000,14.343,14.3914,13.9351,13.9706,6307354.3068542,0
+CTSH.US,D,20060530,000000,13.9479,14.0565,13.4234,13.529,7324616.5457458,0
+CTSH.US,D,20060531,000000,13.4817,13.8629,13.3592,13.7405,9036223.8192347,0
+CTSH.US,D,20060601,000000,13.7405,14.5346,13.7405,14.4457,11460057.308483,0
+CTSH.US,D,20060602,000000,14.6295,14.8774,14.2887,14.6295,6547693.2967528,0
+CTSH.US,D,20060605,000000,14.5712,14.6946,14.2156,14.2463,4875676.3068864,0
+CTSH.US,D,20060606,000000,14.2511,14.5168,14.1178,14.4546,7326433.8212631,0
+CTSH.US,D,20060607,000000,14.4131,14.5475,14.1869,14.2206,3918323.4154786,0
+CTSH.US,D,20060608,000000,14.0882,14.339,13.7068,14.265,9712405.2103472,0
+CTSH.US,D,20060609,000000,14.3529,14.9554,14.2748,14.3874,9165996.5269522,0
+CTSH.US,D,20060612,000000,14.4694,14.6472,13.7671,13.7869,6493203.3787084,0
+CTSH.US,D,20060613,000000,13.7405,13.9656,13.3315,13.622,8181153.6733605,0
+CTSH.US,D,20060614,000000,13.5755,13.782,13.3996,13.7494,5439348.6014903,0
+CTSH.US,D,20060615,000000,13.9805,14.7263,13.9805,14.6719,6894041.7125077,0
+CTSH.US,D,20060616,000000,14.6719,14.8497,14.4833,14.8142,7898097.0660942,0
+CTSH.US,D,20060619,000000,14.8053,14.9415,14.2966,14.4882,8944314.224091,0
+CTSH.US,D,20060620,000000,14.4596,14.6058,14.1178,14.5475,7889657.6183439,0
+CTSH.US,D,20060621,000000,14.6393,15.1896,14.5909,15.1135,10512987.462996,0
+CTSH.US,D,20060622,000000,15.068,15.1441,14.7766,15.0956,4476945.8102052,0
+CTSH.US,D,20060623,000000,14.9978,15.6933,14.9891,15.4968,6417888.191923,0
+CTSH.US,D,20060626,000000,15.5402,15.5865,15.233,15.4474,3451924.4629212,0
+CTSH.US,D,20060627,000000,15.4828,15.5115,14.8142,14.8724,6621194.2452502,0
+CTSH.US,D,20060628,000000,14.9644,14.9644,14.508,14.8103,7507248.1793861,0
+CTSH.US,D,20060629,000000,14.9367,15.6972,14.8577,15.6972,7040575.8761938,0
+CTSH.US,D,20060630,000000,15.7604,15.9174,15.6389,15.6933,7477066.2196534,0
+CTSH.US,D,20060703,000000,15.7871,15.9599,15.6933,15.9402,2034865.6598722,0
+CTSH.US,D,20060705,000000,15.9126,15.9224,15.3703,15.5016,5450714.9258538,0
+CTSH.US,D,20060706,000000,15.6102,15.9224,15.5441,15.8227,3674432.8921457,0
+CTSH.US,D,20060707,000000,15.7792,15.796,15.228,15.2803,5834708.7860842,0
+CTSH.US,D,20060710,000000,15.2992,15.4088,14.744,14.8824,5928376.9369792,0
+CTSH.US,D,20060711,000000,14.7628,14.8053,14.3213,14.8053,9817366.7921029,0
+CTSH.US,D,20060712,000000,15.3752,15.6883,15.1342,15.1756,14737595.20284,0
+CTSH.US,D,20060713,000000,15.1135,15.3228,14.7173,14.823,5322648.12858,0
+CTSH.US,D,20060714,000000,14.8921,14.8921,14.3954,14.5525,5411759.4231501,0
+CTSH.US,D,20060717,000000,14.4931,14.6295,14.3213,14.4358,3277282.7670982,0
+CTSH.US,D,20060718,000000,14.508,14.5712,14.097,14.5346,7690795.0314486,0
+CTSH.US,D,20060719,000000,14.508,15.2468,14.508,15.0582,8040992.6291068,0
+CTSH.US,D,20060720,000000,15.0956,15.1252,14.4694,14.5525,4720035.5174187,0
+CTSH.US,D,20060721,000000,14.4596,14.4783,14.0141,14.2156,5341978.068107,0
+CTSH.US,D,20060724,000000,14.2206,14.7539,14.2206,14.6946,4445348.5016293,0
+CTSH.US,D,20060725,000000,14.6621,14.7085,14.3727,14.586,4493244.594914,0
+CTSH.US,D,20060726,000000,14.5385,14.8447,14.4358,14.6245,3735501.4488037,0
+CTSH.US,D,20060727,000000,14.6156,14.7223,14.4181,14.5525,10937953.54617,0
+CTSH.US,D,20060728,000000,14.7036,15.1135,14.5959,15.0285,4344843.5476323,0
+CTSH.US,D,20060731,000000,15.1135,15.5165,15.0769,15.2468,8238962.2705948,0
+CTSH.US,D,20060801,000000,15.0205,15.1085,14.6946,14.7904,7337400.2437717,0
+CTSH.US,D,20060802,000000,15.8187,16.0597,15.5165,15.6587,13607302.476414,0
+CTSH.US,D,20060803,000000,15.6389,16.6384,15.5865,16.3768,9954383.2916454,0
+CTSH.US,D,20060804,000000,16.5566,16.7631,15.7229,15.9224,8792417.3259118,0
+CTSH.US,D,20060807,000000,15.8572,15.9501,15.5402,15.6972,5228253.067478,0
+CTSH.US,D,20060808,000000,15.796,15.8325,15.3703,15.475,4871405.9625233,0
+CTSH.US,D,20060809,000000,15.5678,15.6686,15.0908,15.0956,5974018.3937307,0
+CTSH.US,D,20060810,000000,15.1479,15.6064,15.0582,15.4266,4525579.950204,0
+CTSH.US,D,20060811,000000,15.313,15.4601,15.1579,15.2992,2893228.1622822,0
+CTSH.US,D,20060814,000000,15.4127,15.801,15.4127,15.5263,3953601.8459378,0
+CTSH.US,D,20060815,000000,15.796,16.2247,15.5915,16.1931,6385843.3982337,0
+CTSH.US,D,20060816,000000,16.2474,16.518,16.0448,16.4123,7001106.0693326,0
+CTSH.US,D,20060817,000000,16.4035,16.4756,16.2168,16.3521,5423179.4052307,0
+CTSH.US,D,20060818,000000,16.3521,16.5329,16.1367,16.4903,4924545.3259493,0
+CTSH.US,D,20060821,000000,16.4706,16.4706,16.0725,16.2247,3121363.5649469,0
+CTSH.US,D,20060822,000000,16.2572,16.4953,16.114,16.4399,3093025.203385,0
+CTSH.US,D,20060823,000000,16.5614,16.5891,16.0113,16.1052,3707977.064688,0
+CTSH.US,D,20060824,000000,16.2424,16.2612,15.955,16.2296,2429162.8142191,0
+CTSH.US,D,20060825,000000,16.119,16.3768,16.0597,16.0874,4173900.1846588,0
+CTSH.US,D,20060828,000000,16.0637,16.5813,15.9501,16.5813,4104045.936113,0
+CTSH.US,D,20060829,000000,16.5813,16.6681,16.0113,16.4262,8512272.4091121,0
+CTSH.US,D,20060830,000000,16.518,16.5516,16.2424,16.4399,3448585.5355362,0
+CTSH.US,D,20060831,000000,16.5091,16.594,16.2474,16.2761,4273506.1187898,0
+CTSH.US,D,20060901,000000,16.3995,16.523,16.2395,16.2395,3637237.9700128,0
+CTSH.US,D,20060905,000000,16.3125,16.6908,16.1931,16.6484,5560795.2513505,0
+CTSH.US,D,20060906,000000,16.4756,16.5713,16.2395,16.2572,4684313.6514851,0
+CTSH.US,D,20060907,000000,16.2247,16.3817,15.9362,16.0597,4629776.1501821,0
+CTSH.US,D,20060908,000000,16.0113,16.3225,16.0113,16.1219,3074438.3726211,0
+CTSH.US,D,20060911,000000,16.0686,16.3125,15.8572,16.2128,3704115.7338674,0
+CTSH.US,D,20060912,000000,16.1931,16.7334,16.1506,16.6958,4931955.1529748,0
+CTSH.US,D,20060913,000000,16.7294,17.2785,16.7008,17.0653,8729275.3540677,0
+CTSH.US,D,20060914,000000,16.9427,17.168,16.6583,17.0416,5223205.1924201,0
+CTSH.US,D,20060915,000000,17.1511,17.3072,16.4706,16.6631,10938227.909215,0
+CTSH.US,D,20060918,000000,16.7254,17.1087,16.6721,16.8895,4581932.7022049,0
+CTSH.US,D,20060919,000000,16.9902,17.0702,16.5377,16.6908,4851506.036302,0
+CTSH.US,D,20060920,000000,16.8302,17.1374,16.6908,16.9181,7919640.1333542,0
+CTSH.US,D,20060921,000000,17.0376,17.4209,16.9616,17.089,8401528.9552232,0
+CTSH.US,D,20060922,000000,17.0089,17.0465,16.7768,16.9132,3338311.8397754,0
+CTSH.US,D,20060925,000000,16.8943,17.3922,16.7955,17.3922,5211497.6859679,0
+CTSH.US,D,20060926,000000,17.3832,17.4109,17.0702,17.3784,6235022.6916283,0
+CTSH.US,D,20060927,000000,17.4247,17.8475,17.3882,17.4761,8085815.0463634,0
+CTSH.US,D,20060928,000000,17.648,17.7783,17.321,17.4673,6095634.1160207,0
+CTSH.US,D,20060929,000000,17.5363,17.5601,17.2006,17.2351,5420900.4708633,0
+CTSH.US,D,20061002,000000,17.3299,17.4159,16.84,16.9082,5949124.2501686,0
+CTSH.US,D,20061003,000000,16.9379,17.3072,16.7294,17.0376,5033676.0110922,0
+CTSH.US,D,20061004,000000,17.0277,17.4209,16.9181,17.4209,4556922.1315205,0
+CTSH.US,D,20061005,000000,17.3784,17.6579,17.2835,17.565,4251586.4350995,0
+CTSH.US,D,20061006,000000,17.4623,17.5897,17.2885,17.3961,2420084.5359107,0
+CTSH.US,D,20061009,000000,17.3398,17.802,17.2934,17.6292,3616217.3061884,0
+CTSH.US,D,20061010,000000,17.7369,18.0085,17.6431,17.8277,5835027.6951582,0
+CTSH.US,D,20061011,000000,18.1142,18.2506,17.4534,17.6529,8449180.0453461,0
+CTSH.US,D,20061012,000000,17.7823,17.9304,17.5947,17.9058,5467932.9786236,0
+CTSH.US,D,20061013,000000,17.9304,18.2129,17.8959,17.9888,4646287.5409402,0
+CTSH.US,D,20061016,000000,18.1142,18.3543,18.0352,18.2555,7057249.2525134,0
+CTSH.US,D,20061017,000000,18.1092,18.1942,17.8188,18.0608,4043155.5635726,0
+CTSH.US,D,20061018,000000,18.2555,18.3039,17.8811,18.0273,3887259.6468458,0
+CTSH.US,D,20061019,000000,18.0035,18.0391,17.7745,18.0391,3367958.2347458,0
+CTSH.US,D,20061020,000000,18.0085,18.1389,17.7102,17.8564,4775893.2010475,0
+CTSH.US,D,20061023,000000,17.7873,18.2031,17.6766,18.1527,3923017.9595307,0
+CTSH.US,D,20061024,000000,18.1092,18.2366,17.9788,18.1488,2600554.6747159,0
+CTSH.US,D,20061025,000000,18.1242,18.367,18.0224,18.2366,4606978.7072307,0
+CTSH.US,D,20061026,000000,18.3177,18.4895,18.2366,18.4846,3871458.9677384,0
+CTSH.US,D,20061027,000000,18.4895,18.5034,18.1004,18.1527,3281091.4526113,0
+CTSH.US,D,20061030,000000,18.1042,18.2753,17.7873,18.1042,7608790.8533861,0
+CTSH.US,D,20061031,000000,18.0835,18.1192,17.484,17.5265,8970669.274935,0
+CTSH.US,D,20061101,000000,17.5897,17.6904,16.8895,17.3537,18135325.371367,0
+CTSH.US,D,20061102,000000,17.0613,17.729,17.0563,17.4623,13504493.277806,0
+CTSH.US,D,20061103,000000,17.2054,17.4761,16.6534,17.3122,13175890.380305,0
+CTSH.US,D,20061106,000000,17.3497,17.9304,17.3033,17.802,9362811.0089053,0
+CTSH.US,D,20061107,000000,17.8475,18.1488,17.7498,17.9938,7772914.6242236,0
+CTSH.US,D,20061108,000000,17.8327,18.1192,17.6904,17.9601,6867315.1072821,0
+CTSH.US,D,20061109,000000,17.9749,17.9749,17.5601,17.6904,5335408.5411814,0
+CTSH.US,D,20061110,000000,17.6954,17.807,17.57,17.7546,2759503.0068659,0
+CTSH.US,D,20061113,000000,17.7369,17.9304,17.6529,17.8811,4530471.9141592,0
+CTSH.US,D,20061114,000000,18.5281,18.5458,18.0698,18.5281,12674097.582576,0
+CTSH.US,D,20061115,000000,18.5932,18.7206,18.5132,18.6515,8544968.1822763,0
+CTSH.US,D,20061116,000000,18.7671,18.7908,18.4658,18.6822,89861590.430054,0
+CTSH.US,D,20061117,000000,18.6289,18.8056,18.5084,18.6515,9938659.5556797,0
+CTSH.US,D,20061120,000000,18.7394,18.8056,18.5498,18.6466,6364124.1716756,0
+CTSH.US,D,20061121,000000,18.5548,18.5548,18.4037,18.5182,6841876.2872696,0
+CTSH.US,D,20061122,000000,18.5182,18.7394,18.4234,18.6871,3978988.0206427,0
+CTSH.US,D,20061124,000000,18.5281,18.6199,18.5132,18.5598,1652353.9675287,0
+CTSH.US,D,20061127,000000,18.5645,18.5835,18.0608,18.0935,6875520.688378,0
+CTSH.US,D,20061128,000000,18.1142,18.4895,18.0648,18.4511,4951423.7926388,0
+CTSH.US,D,20061129,000000,18.5231,18.6822,18.4411,18.6644,5354475.2541711,0
+CTSH.US,D,20061130,000000,18.7118,18.9903,18.6466,18.9903,6401446.6574382,0
+CTSH.US,D,20061201,000000,19.0891,19.094,18.5132,18.7246,6166477.4889007,0
+CTSH.US,D,20061204,000000,18.8639,19.2076,18.8639,19.1415,5194797.9869947,0
+CTSH.US,D,20061205,000000,19.1029,19.1829,18.8639,18.9459,5014473.6351949,0
+CTSH.US,D,20061206,000000,18.9459,19.0002,18.7019,18.9054,3798426.7649594,0
+CTSH.US,D,20061207,000000,19.0388,19.0388,18.5883,18.692,4497602.0065164,0
+CTSH.US,D,20061208,000000,18.6338,18.9577,18.456,18.7859,5091543.3280925,0
+CTSH.US,D,20061211,000000,18.7246,18.8639,18.536,18.5498,5266907.8844833,0
+CTSH.US,D,20061212,000000,18.4846,18.6199,18.3087,18.4945,6999253.3594738,0
+CTSH.US,D,20061213,000000,18.6199,18.771,18.5409,18.6199,4479583.1376271,0
+CTSH.US,D,20061214,000000,18.6595,18.9152,18.6515,18.781,5406782.4167753,0
+CTSH.US,D,20061215,000000,18.9321,18.9321,18.6822,18.7296,7963088.7105679,0
+CTSH.US,D,20061218,000000,18.4371,18.771,18.2466,18.4037,6598758.2325829,0
+CTSH.US,D,20061219,000000,18.3897,18.4274,18.0391,18.3453,6267219.3467815,0
+CTSH.US,D,20061220,000000,18.372,18.372,18.1004,18.1715,3813357.7840838,0
+CTSH.US,D,20061221,000000,18.1616,18.3591,17.9404,18.0391,4088095.4203612,0
+CTSH.US,D,20061222,000000,17.9788,18.0835,17.5225,17.7151,6425595.6674177,0
+CTSH.US,D,20061226,000000,17.7546,17.9304,17.5897,17.7408,4097139.2767376,0
+CTSH.US,D,20061227,000000,17.9009,18.1715,17.886,18.0935,3930362.9923317,0
+CTSH.US,D,20061228,000000,18.0273,18.2031,17.8188,18.1339,3763062.2796705,0
+CTSH.US,D,20061229,000000,18.0885,18.1616,17.8811,17.9701,3145008.3948663,0
+CTSH.US,D,20070103,000000,18.0935,18.4608,17.6431,18.1042,10408506.775876,0
+CTSH.US,D,20070104,000000,18.0224,18.29,17.9404,18.1992,6135482.5641316,0
+CTSH.US,D,20070105,000000,18.1527,18.2366,17.6529,17.9551,6592944.9757471,0
+CTSH.US,D,20070108,000000,17.9701,18.377,17.886,18.2366,5954875.7500091,0
+CTSH.US,D,20070109,000000,18.3276,18.3543,18.0569,18.285,5055388.150782,0
+CTSH.US,D,20070110,000000,18.1389,18.3414,17.9986,18.2703,6428383.8438937,0
+CTSH.US,D,20070111,000000,18.381,18.859,18.285,18.8392,7133513.0672428,0
+CTSH.US,D,20070112,000000,18.854,19.0515,18.6723,18.9627,5089028.5022513,0
+CTSH.US,D,20070116,000000,19.0703,19.179,19.0151,19.0753,6434845.0429751,0
+CTSH.US,D,20070117,000000,19.0753,19.1928,18.9755,19.1415,5996841.146926,0
+CTSH.US,D,20070118,000000,19.1879,19.2451,18.8303,18.9054,5081697.643187,0
+CTSH.US,D,20070119,000000,18.7859,19.0388,18.6289,19.0151,5647836.1679638,0
+CTSH.US,D,20070122,000000,19.0101,19.0891,18.7908,19.0051,5446868.7811796,0
+CTSH.US,D,20070123,000000,19.0002,19.3212,19.0002,19.2343,4921779.422488,0
+CTSH.US,D,20070124,000000,19.3113,19.6571,19.1267,19.6334,5261783.0662836,0
+CTSH.US,D,20070125,000000,19.501,19.5366,19.3015,19.4042,5898160.5553145,0
+CTSH.US,D,20070126,000000,19.4733,19.5366,19.1978,19.3558,3332353.8083442,0
+CTSH.US,D,20070129,000000,19.2965,19.7855,19.2224,19.5533,5163689.6723324,0
+CTSH.US,D,20070130,000000,19.581,19.8448,19.5484,19.8181,7068246.0473147,0
+CTSH.US,D,20070131,000000,19.8181,19.8802,19.6185,19.8615,6750701.7016109,0
+CTSH.US,D,20070201,000000,19.8842,19.9179,19.7193,19.8398,5544166.4210603,0
+CTSH.US,D,20070202,000000,19.9079,20.1184,19.8131,19.983,8699815.2424929,0
+CTSH.US,D,20070205,000000,20.8977,21.7659,20.7238,21.6483,22454237.055434,0
+CTSH.US,D,20070206,000000,21.6809,21.8794,21.2927,21.5822,8641635.0908772,0
+CTSH.US,D,20070207,000000,21.6809,22.0958,21.6483,22.0908,7909116.1339103,0
+CTSH.US,D,20070208,000000,21.9921,22.0908,21.832,21.8844,8489055.8285206,0
+CTSH.US,D,20070209,000000,21.7995,21.9614,21.3857,21.5021,6228906.7242748,0
+CTSH.US,D,20070212,000000,21.1969,21.596,21.1919,21.5298,6293429.62303,0
+CTSH.US,D,20070213,000000,21.6582,21.6582,21.4488,21.5348,5876111.2831751,0
+CTSH.US,D,20070214,000000,21.5348,21.9773,21.4923,21.9664,7362350.0698705,0
+CTSH.US,D,20070215,000000,21.8844,22.0286,21.8083,22.002,5476590.0944722,0
+CTSH.US,D,20070216,000000,22.0286,22.0286,21.8133,21.8133,3870775.5911512,0
+CTSH.US,D,20070220,000000,21.7383,22.0325,21.5535,22.0238,5545809.5620991,0
+CTSH.US,D,20070221,000000,21.9318,22.0286,21.837,22.0238,4022273.5998853,0
+CTSH.US,D,20070222,000000,21.9971,22.2479,21.5871,21.9773,6534526.9078381,0
+CTSH.US,D,20070223,000000,21.9318,22.1106,21.7797,22.0286,5348189.201978,0
+CTSH.US,D,20070226,000000,22.1106,22.1155,21.7797,21.8973,3756890.6297803,0
+CTSH.US,D,20070227,000000,21.5635,21.6483,20.4946,20.5895,14376771.352352,0
+CTSH.US,D,20070228,000000,20.4532,21.1426,20.0877,21.0043,11042897.91696,0
+CTSH.US,D,20070301,000000,20.3435,21.0231,20.1006,20.8117,13329761.477514,0
+CTSH.US,D,20070302,000000,20.5994,20.71,20.2388,20.2438,6251033.9519656,0
+CTSH.US,D,20070305,000000,19.8842,20.3158,19.8448,19.9029,8901222.0151124,0
+CTSH.US,D,20070306,000000,20.1558,20.9441,20.152,20.9204,11882501.478947,0
+CTSH.US,D,20070307,000000,20.7485,20.9204,20.624,20.8927,5251273.2405763,0
+CTSH.US,D,20070308,000000,21.1327,21.3165,20.9728,21.1969,7661500.9550743,0
+CTSH.US,D,20070309,000000,21.4084,21.5151,21.1673,21.3116,5857159.9848979,0
+CTSH.US,D,20070312,000000,21.3451,21.4221,21.1426,21.3669,3925473.0531962,0
+CTSH.US,D,20070313,000000,21.1772,21.27,20.5658,20.6497,7561148.874951,0
+CTSH.US,D,20070314,000000,20.6142,20.9994,20.3535,20.9154,7146330.1747908,0
+CTSH.US,D,20070315,000000,20.869,21.0587,20.6191,20.71,6074845.294031,0
+CTSH.US,D,20070316,000000,20.7238,20.7623,20.467,20.6834,7408952.3034832,0
+CTSH.US,D,20070319,000000,20.7485,21.1189,20.7021,21.0873,4454520.9340451,0
+CTSH.US,D,20070320,000000,21.1673,21.3066,21.0438,21.2602,3910854.868687,0
+CTSH.US,D,20070321,000000,21.3451,21.7995,21.0488,21.6582,5937950.2836595,0
+CTSH.US,D,20070322,000000,21.7846,21.8657,21.4587,21.6532,4088300.9395423,0
+CTSH.US,D,20070323,000000,21.7106,21.7659,21.52,21.6435,2940107.7961688,0
+CTSH.US,D,20070326,000000,21.7253,22.0464,21.5871,22.0286,5975178.6153144,0
+CTSH.US,D,20070327,000000,21.9022,21.9367,21.5822,21.6435,5868030.2284794,0
+CTSH.US,D,20070328,000000,21.4686,21.5151,20.9905,21.0389,10372373.871581,0
+CTSH.US,D,20070329,000000,21.1575,21.2602,20.6597,20.8829,9230132.6851797,0
+CTSH.US,D,20070330,000000,20.9579,20.9579,20.2784,20.551,9044234.0052473,0
+CTSH.US,D,20070402,000000,20.6043,20.6043,19.7668,19.9879,14332752.788445,0
+CTSH.US,D,20070403,000000,20.1283,20.8443,20.055,20.71,8792818.2401764,0
+CTSH.US,D,20070404,000000,20.7988,20.8117,20.4315,20.4354,6325696.1344564,0
+CTSH.US,D,20070405,000000,20.2388,20.3158,19.7805,20.2004,11624954.560377,0
+CTSH.US,D,20070409,000000,20.2438,20.3356,19.8802,20.0373,8136812.1507396,0
+CTSH.US,D,20070410,000000,20.0274,20.0274,19.6234,19.9495,8148526.74406,0
+CTSH.US,D,20070411,000000,19.6719,19.7005,19.2451,19.3755,16172076.56543,0
+CTSH.US,D,20070412,000000,19.3262,20.1054,19.2778,19.9079,11754993.53186,0
+CTSH.US,D,20070413,000000,20.1558,20.6971,20.142,20.3485,12732821.398232,0
+CTSH.US,D,20070416,000000,20.4453,20.5183,20.2961,20.4453,6301334.5184276,0
+CTSH.US,D,20070417,000000,20.3535,20.6636,20.3208,20.5944,8814571.8886663,0
+CTSH.US,D,20070418,000000,20.4621,20.5796,20.3011,20.4572,7969423.3584294,0
+CTSH.US,D,20070419,000000,20.3889,20.3889,19.9979,20.1321,5187261.6087493,0
+CTSH.US,D,20070420,000000,20.467,20.7988,20.1924,20.5371,7785964.5860161,0
+CTSH.US,D,20070423,000000,20.6191,20.7189,20.4354,20.551,4645180.9770737,0
+CTSH.US,D,20070424,000000,20.6142,20.631,20.3356,20.3989,4005768.2835855,0
+CTSH.US,D,20070425,000000,20.3989,20.9441,20.2488,20.8592,6261333.196443,0
+CTSH.US,D,20070426,000000,20.7988,20.9244,20.6142,20.7663,4816507.0309363,0
+CTSH.US,D,20070427,000000,20.7149,21.1822,20.6191,21.1002,7306809.2704962,0
+CTSH.US,D,20070430,000000,21.0043,21.109,20.8157,20.8157,8813445.0766045,0
+CTSH.US,D,20070501,000000,20.9994,20.9994,20.3158,20.5994,11047169.273733,0
+CTSH.US,D,20070502,000000,20.0323,20.1321,19.2698,19.6432,25680115.729433,0
+CTSH.US,D,20070503,000000,19.7005,19.8348,19.497,19.585,13074256.589428,0
+CTSH.US,D,20070504,000000,19.7331,19.8181,19.4269,19.5366,8454340.2978873,0
+CTSH.US,D,20070507,000000,19.5484,19.5583,18.8392,18.9459,15217521.974596,0
+CTSH.US,D,20070508,000000,18.9321,18.9666,18.5498,18.6969,19855664.679025,0
+CTSH.US,D,20070509,000000,18.5409,18.7019,18.4234,18.5598,12367597.614932,0
+CTSH.US,D,20070510,000000,18.4323,18.9577,18.3947,18.6466,13685946.466487,0
+CTSH.US,D,20070511,000000,18.6871,18.8877,18.6289,18.781,7257160.6959189,0
+CTSH.US,D,20070514,000000,18.781,18.8925,18.2506,18.3177,11029175.715088,0
+CTSH.US,D,20070515,000000,18.2466,18.611,18.1942,18.2317,12685121.712441,0
+CTSH.US,D,20070516,000000,18.2317,18.3414,17.8712,18.0935,9797182.3787393,0
+CTSH.US,D,20070517,000000,18.2179,18.3453,17.807,17.886,12206077.761994,0
+CTSH.US,D,20070518,000000,17.9354,18.5034,17.8277,18.3543,12990890.72024,0
+CTSH.US,D,20070521,000000,18.1339,18.367,18.0935,18.2603,7912276.8771776,0
+CTSH.US,D,20070522,000000,18.5182,18.7533,18.2366,18.3226,9185518.8243334,0
+CTSH.US,D,20070523,000000,18.285,18.3276,17.6529,17.7408,14711887.081832,0
+CTSH.US,D,20070524,000000,17.7151,17.8228,17.3448,17.4504,13132810.320244,0
+CTSH.US,D,20070525,000000,17.4761,17.7498,17.4761,17.6292,6563168.9923276,0
+CTSH.US,D,20070529,000000,17.5848,17.9404,17.5848,17.7971,8540359.6930537,0
+CTSH.US,D,20070530,000000,17.6529,18.4037,17.6242,18.381,14620510.014222,0
+CTSH.US,D,20070531,000000,18.377,18.5132,18.2179,18.294,8436765.8768822,0
+CTSH.US,D,20070601,000000,18.4323,18.4708,18.1092,18.1843,7027994.6601198,0
+CTSH.US,D,20070604,000000,18.0787,18.2603,18.0085,18.1715,8090010.4724043,0
+CTSH.US,D,20070605,000000,18.1389,18.3039,17.9938,18.294,7103267.3256951,0
+CTSH.US,D,20070606,000000,18.299,18.3039,17.8228,17.9206,11477744.106971,0
+CTSH.US,D,20070607,000000,17.816,17.8514,17.3961,17.4534,10637234.438249,0
+CTSH.US,D,20070608,000000,17.3922,17.5947,17.2301,17.57,10525388.470134,0
+CTSH.US,D,20070611,000000,17.5798,17.8811,17.5078,17.7823,11366406.368554,0
+CTSH.US,D,20070612,000000,17.7448,17.9058,17.5413,17.5798,9385650.9730665,0
+CTSH.US,D,20070613,000000,17.6529,18.4411,17.6529,18.381,15965725.183548,0
+CTSH.US,D,20070614,000000,18.3947,18.6683,18.372,18.4184,9143257.803767,0
+CTSH.US,D,20070615,000000,18.6387,18.8254,18.372,18.3997,11724033.029023,0
+CTSH.US,D,20070618,000000,18.4371,18.5034,18.1192,18.1755,9762869.7871901,0
+CTSH.US,D,20070619,000000,18.0885,18.2506,17.9551,18.0885,5399640.8783359,0
+CTSH.US,D,20070620,000000,18.1389,18.3324,17.7675,17.8228,6953428.6565559,0
+CTSH.US,D,20070621,000000,17.7498,17.9009,17.6431,17.811,8570622.6455672,0
+CTSH.US,D,20070622,000000,17.811,17.9058,17.565,17.6866,6029315.202353,0
+CTSH.US,D,20070625,000000,17.725,17.9404,17.4504,17.5749,6671240.6968627,0
+CTSH.US,D,20070626,000000,17.6045,17.7408,17.3832,17.4277,7369153.4634504,0
+CTSH.US,D,20070627,000000,17.4247,17.7675,17.3033,17.7102,7291023.7775352,0
+CTSH.US,D,20070628,000000,17.5897,18.0273,17.5078,17.8327,8458432.4581328,0
+CTSH.US,D,20070629,000000,17.8959,17.9256,17.4426,17.4623,7778874.6804744,0
+CTSH.US,D,20070702,000000,17.5502,17.802,17.4712,17.7408,5881528.687795,0
+CTSH.US,D,20070703,000000,17.5897,17.7715,17.5363,17.57,3163046.499541,0
+CTSH.US,D,20070705,000000,17.5176,17.5502,17.2391,17.326,7864686.5316403,0
+CTSH.US,D,20070706,000000,17.4326,18.372,17.4326,18.372,12984374.851031,0
+CTSH.US,D,20070709,000000,18.6159,19.0249,18.5281,18.6289,18557199.555137,0
+CTSH.US,D,20070710,000000,18.6199,18.6466,18.1616,18.5932,39248174.166362,0
+CTSH.US,D,20070711,000000,18.3591,19.1514,18.3453,19.1316,19759149.63189,0
+CTSH.US,D,20070712,000000,19.4359,20.1283,19.1316,20.1283,19115698.435872,0
+CTSH.US,D,20070713,000000,20.068,20.0966,19.5366,20.068,12418583.582801,0
+CTSH.US,D,20070716,000000,20.0027,20.0226,19.7528,19.9495,6868961.28555,0
+CTSH.US,D,20070717,000000,19.9643,20.0966,19.5682,19.6768,9321239.4393846,0
+CTSH.US,D,20070718,000000,19.6087,19.8932,19.5059,19.7904,7128250.561316,0
+CTSH.US,D,20070719,000000,20.1134,20.4897,20.073,20.3802,9115467.1558846,0
+CTSH.US,D,20070720,000000,20.4176,20.5845,19.9129,19.9879,8615183.8611061,0
+CTSH.US,D,20070723,000000,20.064,20.152,19.7528,19.8092,6136033.3150404,0
+CTSH.US,D,20070724,000000,19.6857,19.9979,19.3015,19.3894,7313834.3818134,0
+CTSH.US,D,20070725,000000,19.5405,19.7242,19.1167,19.1662,7621272.8533038,0
+CTSH.US,D,20070726,000000,18.9804,19.2343,18.6338,19.02,10291599.771374,0
+CTSH.US,D,20070727,000000,19.02,19.3657,18.5548,18.9854,11949339.758821,0
+CTSH.US,D,20070730,000000,18.9953,19.5217,18.8254,19.3706,7688988.8924387,0
+CTSH.US,D,20070731,000000,19.7706,19.7805,18.7671,18.859,12888470.286978,0
+CTSH.US,D,20070801,000000,18.692,19.1751,18.2801,18.8204,18535005.508401,0
+CTSH.US,D,20070802,000000,18.9419,19.6087,18.9182,19.5583,12234982.060611,0
+CTSH.US,D,20070803,000000,19.581,19.6907,19.2501,19.2876,8970122.5736653,0
+CTSH.US,D,20070806,000000,19.2778,19.5217,18.8737,19.5188,8874098.5452613,0
+CTSH.US,D,20070807,000000,19.3311,19.8982,19.3163,19.8052,10352190.470626,0
+CTSH.US,D,20070808,000000,19.9179,20.6932,19.7954,20.2685,12965139.065612,0
+CTSH.US,D,20070809,000000,19.9593,20.6971,19.5682,19.823,12234187.318951,0
+CTSH.US,D,20070810,000000,19.6907,19.7242,18.9459,19.1751,11893411.206509,0
+CTSH.US,D,20070813,000000,19.4546,19.5484,19.1079,19.2027,5327893.4235409,0
+CTSH.US,D,20070814,000000,19.2698,19.4644,18.6387,18.7069,4782918.3123646,0
+CTSH.US,D,20070815,000000,18.536,18.8254,18.1527,18.1715,7513206.2108174,0
+CTSH.US,D,20070816,000000,17.9009,18.0698,16.8795,17.4376,16223191.109339,0
+CTSH.US,D,20070817,000000,17.6242,17.807,16.9132,17.4534,22795033.416072,0
+CTSH.US,D,20070820,000000,17.5225,17.6242,17.0563,17.1561,10152724.487516,0
+CTSH.US,D,20070821,000000,17.0563,17.2885,16.5467,16.8895,11244095.12076,0
+CTSH.US,D,20070822,000000,17.1235,17.8475,17,17.4673,10473149.138983,0
+CTSH.US,D,20070823,000000,17.5176,17.6816,17.1511,17.3586,6511911.6986434,0
+CTSH.US,D,20070824,000000,17.3497,17.3497,16.9753,17.1087,6787660.73227,0
+CTSH.US,D,20070827,000000,16.8351,17.4504,16.8035,16.9526,8397255.5736308,0
+CTSH.US,D,20070828,000000,16.7718,16.9526,16.2345,16.2612,8836584.7140543,0
+CTSH.US,D,20070829,000000,16.4588,16.8202,16.4449,16.7905,7957961.8675488,0
+CTSH.US,D,20070830,000000,16.6237,16.9082,16.5043,16.7531,8192793.3483589,0
+CTSH.US,D,20070831,000000,16.9853,17.2253,16.8795,17.1205,7756820.3462862,0
+CTSH.US,D,20070904,000000,17.1205,17.2253,16.8202,17.1087,6935397.6387496,0
+CTSH.US,D,20070905,000000,17,17.0237,16.5813,16.6384,7838805.2885632,0
+CTSH.US,D,20070906,000000,16.7669,16.9526,16.6484,16.7905,6840329.325158,0
+CTSH.US,D,20070907,000000,16.5427,16.7107,16.3866,16.5467,5947676.5042134,0
+CTSH.US,D,20070910,000000,16.6128,16.6128,15.7416,15.7792,17941869.052584,0
+CTSH.US,D,20070911,000000,15.8187,16.2474,15.8108,15.9313,14539652.896415,0
+CTSH.US,D,20070912,000000,16.2296,16.523,16.114,16.2761,10730218.200147,0
+CTSH.US,D,20070913,000000,16.3422,16.8943,16.3037,16.7383,11785082.349896,0
+CTSH.US,D,20070914,000000,16.5467,16.9476,16.3719,16.7808,10976730.864756,0
+CTSH.US,D,20070917,000000,17.0089,17.1818,16.6958,16.7581,6793903.2508434,0
+CTSH.US,D,20070918,000000,16.9181,17.4326,16.8449,17.3033,14132473.840296,0
+CTSH.US,D,20070919,000000,17.5749,17.7102,17.4464,17.6045,12385280.363781,0
+CTSH.US,D,20070920,000000,17.6292,17.6292,16.9279,17.0939,9695526.3148465,0
+CTSH.US,D,20070921,000000,17.3072,17.8959,17.0939,17.6717,15057018.581056,0
+CTSH.US,D,20070924,000000,17.7003,17.7715,17.2885,17.4247,8362474.2363632,0
+CTSH.US,D,20070925,000000,17.406,18.0135,17.2736,17.9938,8002727.5898588,0
+CTSH.US,D,20070926,000000,18.1142,18.3087,18.052,18.2229,5928765.7023266,0
+CTSH.US,D,20070927,000000,18.3543,18.5835,18.2269,18.5695,7574773.8854865,0
+CTSH.US,D,20070928,000000,18.6249,18.8204,18.4511,18.5835,5800852.7913362,0
+CTSH.US,D,20071001,000000,18.7296,19.2224,18.5932,19.1928,8467008.5812006,0
+CTSH.US,D,20071002,000000,19.1978,19.2264,18.8955,19.1079,5849498.0678424,0
+CTSH.US,D,20071003,000000,19.1365,19.3262,19.0338,19.3015,4889796.385794,0
+CTSH.US,D,20071004,000000,19.3657,19.5445,19.2451,19.4082,4850153.4568641,0
+CTSH.US,D,20071005,000000,19.4496,20.0274,19.4042,19.979,6031371.4065733,0
+CTSH.US,D,20071008,000000,19.8615,19.9029,19.4042,19.4546,6962578.815957,0
+CTSH.US,D,20071009,000000,19.4694,19.8052,19.4694,19.7331,6469767.1051992,0
+CTSH.US,D,20071010,000000,19.667,19.9495,19.2027,19.8052,7307885.4620699,0
+CTSH.US,D,20071011,000000,19.7005,19.7479,18.8392,18.9054,13455528.079816,0
+CTSH.US,D,20071012,000000,18.9804,19.2383,18.8353,19.0565,7464439.4451401,0
+CTSH.US,D,20071015,000000,18.9528,19.0151,18.367,18.7019,8504541.648193,0
+CTSH.US,D,20071016,000000,18.5735,18.9152,18.2506,18.5735,9496304.3224869,0
+CTSH.US,D,20071017,000000,19.1415,19.4171,18.9152,19.3607,7191368.235326,0
+CTSH.US,D,20071018,000000,19.2027,19.4823,18.9104,19.4773,5754231.321938,0
+CTSH.US,D,20071019,000000,19.4496,19.6284,18.6289,18.6387,8323825.4938164,0
+CTSH.US,D,20071022,000000,18.5034,18.9054,18.4134,18.776,4556192.1840844,0
+CTSH.US,D,20071023,000000,18.6969,19.0792,18.4371,18.9004,5134386.4842702,0
+CTSH.US,D,20071024,000000,18.6644,18.9182,17.8377,18.2416,8167377.8137711,0
+CTSH.US,D,20071025,000000,18.5835,18.7206,17.9354,18.2555,5269878.2947159,0
+CTSH.US,D,20071026,000000,18.5548,18.7206,18.1616,18.6032,5689014.9224979,0
+CTSH.US,D,20071029,000000,18.7493,19.0288,18.6289,18.7908,3475193.68882,0
+CTSH.US,D,20071030,000000,18.6772,18.9953,18.5598,18.8442,3145915.5140104,0
+CTSH.US,D,20071031,000000,18.9804,19.3065,18.5548,19.3065,5305927.1690017,0
+CTSH.US,D,20071101,000000,19.2778,19.5583,18.4134,18.4608,6436759.5098292,0
+CTSH.US,D,20071102,000000,18.5598,19.1928,18.5132,19.0476,6105432.2176674,0
+CTSH.US,D,20071105,000000,19.0476,19.0476,18.0738,18.4461,9404160.8606887,0
+CTSH.US,D,20071106,000000,15.3228,16.1594,14.508,14.9021,71887319.203137,0
+CTSH.US,D,20071107,000000,14.9891,16.0597,14.8824,15.4127,26731924.426528,0
+CTSH.US,D,20071108,000000,15.5263,15.6587,13.9706,14.7036,20660990.071395,0
+CTSH.US,D,20071109,000000,14.2333,15.0157,13.9943,14.339,17607474.158853,0
+CTSH.US,D,20071112,000000,14.343,14.6848,13.9351,14.3262,12869917.878146,0
+CTSH.US,D,20071113,000000,14.5031,15.1392,14.3262,15.0432,12660860.324979,0
+CTSH.US,D,20071114,000000,15.1659,15.224,14.3163,14.3677,11066895.065475,0
+CTSH.US,D,20071115,000000,14.3727,14.7816,14.2966,14.4783,9855489.081575,0
+CTSH.US,D,20071116,000000,14.6669,14.8724,14.4221,14.6245,10203902.813238,0
+CTSH.US,D,20071119,000000,14.5268,14.6156,14.2057,14.2156,8706572.065224,0
+CTSH.US,D,20071120,000000,14.3213,14.4734,13.7118,13.9429,10636150.147398,0
+CTSH.US,D,20071121,000000,13.7494,14.2887,13.7218,14.024,8165269.9766529,0
+CTSH.US,D,20071123,000000,14.024,14.2511,13.94,14.1869,1929662.1121839,0
+CTSH.US,D,20071126,000000,14.1672,14.3065,13.8392,13.859,5526669.9556067,0
+CTSH.US,D,20071127,000000,13.8916,14.3015,13.7533,14.1721,6118035.7067562,0
+CTSH.US,D,20071128,000000,14.348,15.224,14.2057,15.1659,10730293.11847,0
+CTSH.US,D,20071129,000000,15.0245,15.1529,14.6572,14.7036,6788646.8193751,0
+CTSH.US,D,20071130,000000,14.9644,15.1135,14.2373,14.4833,9276857.4203732,0
+CTSH.US,D,20071203,000000,14.586,14.9841,14.508,14.6769,7709449.6936664,0
+CTSH.US,D,20071204,000000,14.3114,14.749,14.2511,14.4181,5505720.1604654,0
+CTSH.US,D,20071205,000000,14.4734,14.8873,14.4408,14.8003,6034760.9544461,0
+CTSH.US,D,20071206,000000,14.7134,14.8537,14.4358,14.7904,6981055.2940573,0
+CTSH.US,D,20071207,000000,15.1579,15.6933,15.068,15.5352,11636872.648059,0
+CTSH.US,D,20071210,000000,15.7101,16.114,15.6202,16.0251,8965130.381144,0
+CTSH.US,D,20071211,000000,16.2424,16.6207,15.7703,15.801,11155981.049802,0
+CTSH.US,D,20071212,000000,16.2523,16.4953,15.4127,15.7377,10233558.319896,0
+CTSH.US,D,20071213,000000,15.4088,15.7653,15.3801,15.6202,6617240.7851416,0
+CTSH.US,D,20071214,000000,15.2992,15.553,15.1135,15.2379,4677878.7750575,0
+CTSH.US,D,20071217,000000,14.9978,15.3703,14.9978,15.1085,6992252.5459909,0
+CTSH.US,D,20071218,000000,15.2093,15.5965,15.0384,15.5214,5308718.382707,0
+CTSH.US,D,20071219,000000,15.5915,15.6439,15.2566,15.5214,8275862.5814878,0
+CTSH.US,D,20071220,000000,15.9402,16.3768,15.8187,16.3521,12096770.917554,0
+CTSH.US,D,20071221,000000,16.5091,16.7057,16.3619,16.687,9723462.7497341,0
+CTSH.US,D,20071224,000000,16.6721,16.8895,16.4035,16.6484,2109522.7803143,0
+CTSH.US,D,20071226,000000,16.6484,16.687,16.3946,16.6484,2999326.6801972,0
+CTSH.US,D,20071227,000000,16.4806,16.5329,16.035,16.0498,4264155.5022565,0
+CTSH.US,D,20071228,000000,16.3422,16.3619,16.0073,16.2612,4010791.8608093,0
+CTSH.US,D,20071231,000000,16.1644,16.2474,15.7604,15.8058,5260836.4631591,0
+CTSH.US,D,20080102,000000,15.7555,15.8325,14.912,15.0108,10878875.387099,0
+CTSH.US,D,20080103,000000,15.1252,15.5065,15.068,15.2517,6829953.1375389,0
+CTSH.US,D,20080104,000000,14.9415,15.1392,14.3954,14.4358,7212695.6593073,0
+CTSH.US,D,20080107,000000,14.4783,14.9317,14.343,14.5385,9741026.0342318,0
+CTSH.US,D,20080108,000000,14.6245,14.8626,14.2551,14.2551,8689754.9267185,0
+CTSH.US,D,20080109,000000,14.1573,14.4596,13.9202,14.4546,10111245.047283,0
+CTSH.US,D,20080110,000000,14.4833,14.5128,13.7405,13.9608,13482300.24348,0
+CTSH.US,D,20080111,000000,13.6694,13.6744,12.6065,12.6254,26103946.901267,0
+CTSH.US,D,20080114,000000,12.8742,13.3019,12.8742,13.2031,11839218.936934,0
+CTSH.US,D,20080115,000000,12.9276,13.1981,12.2944,12.4219,13931458.870254,0
+CTSH.US,D,20080116,000000,12.3419,12.5463,12.0248,12.2016,16254149.587356,0
+CTSH.US,D,20080117,000000,12.332,12.97,12.0347,12.6115,22507467.535739,0
+CTSH.US,D,20080118,000000,12.4219,12.9562,12.0899,12.1087,18317239.206488,0
+CTSH.US,D,20080122,000000,11.5507,12.0555,10.8849,11.8064,14034488.774189,0
+CTSH.US,D,20080123,000000,11.3117,12.6806,11.2059,12.574,14069159.758793,0
+CTSH.US,D,20080124,000000,12.3043,12.7478,12.1265,12.4861,9430728.5175822,0
+CTSH.US,D,20080125,000000,12.7478,13.1458,12.4081,12.5127,8491394.4950636,0
+CTSH.US,D,20080128,000000,12.6115,12.8742,12.4623,12.8308,6799224.4765363,0
+CTSH.US,D,20080129,000000,12.8742,13.1884,12.7893,13.136,7227056.6917376,0
+CTSH.US,D,20080130,000000,13.0263,13.4156,12.8308,13.1271,8420804.2246231,0
+CTSH.US,D,20080131,000000,12.8446,13.1884,12.5365,12.9937,10996200.51683,0
+CTSH.US,D,20080201,000000,13.0867,14.0882,13.0026,13.8966,14530474.389541,0
+CTSH.US,D,20080204,000000,13.859,13.9202,13.5567,13.8125,10472351.360093,0
+CTSH.US,D,20080205,000000,13.453,13.5943,13.2071,13.3217,10497633.256593,0
+CTSH.US,D,20080206,000000,13.4817,13.5993,12.6549,12.7143,13513562.444427,0
+CTSH.US,D,20080207,000000,12.65,12.8545,12.1364,12.7044,20726324.922778,0
+CTSH.US,D,20080208,000000,14.823,15.3317,14.4358,14.828,41381976.557514,0
+CTSH.US,D,20080211,000000,14.9021,15.1342,14.6206,14.9514,9480388.2286668,0
+CTSH.US,D,20080212,000000,15.1165,15.5965,15.0335,15.5441,13897072.372792,0
+CTSH.US,D,20080213,000000,15.6202,15.8275,15.2379,15.63,14076088.691183,0
+CTSH.US,D,20080214,000000,15.5214,15.6489,15.1529,15.233,7086521.055873,0
+CTSH.US,D,20080215,000000,15.1846,15.2142,14.9021,15.1629,6032851.5496409,0
+CTSH.US,D,20080219,000000,15.5678,15.5767,15.0532,15.1659,7240036.7972566,0
+CTSH.US,D,20080220,000000,14.9791,15.475,14.832,15.39,8266316.569871,0
+CTSH.US,D,20080221,000000,15.4474,15.5214,14.9644,15.0245,5500458.6669484,0
+CTSH.US,D,20080222,000000,15.1342,15.1756,14.6008,14.9741,9122158.1719814,0
+CTSH.US,D,20080225,000000,15.1252,15.1252,14.6206,14.9514,6798303.1836557,0
+CTSH.US,D,20080226,000000,14.9514,15.304,14.7085,15.228,5448413.7184717,0
+CTSH.US,D,20080227,000000,15.1203,15.4828,14.9465,15.2616,6330625.5575726,0
+CTSH.US,D,20080228,000000,15.0631,15.3417,15.0058,15.0729,4078115.0849577,0
+CTSH.US,D,20080229,000000,14.819,14.8921,14.0615,14.0704,10047482.468256,0
+CTSH.US,D,20080303,000000,14.0043,14.1227,13.8492,13.9805,9319832.1898197,0
+CTSH.US,D,20080304,000000,13.8392,14.348,13.8175,14.1958,8707009.4262398,0
+CTSH.US,D,20080305,000000,14.2008,14.6719,14.1821,14.5031,10918248.002623,0
+CTSH.US,D,20080306,000000,14.4358,14.4596,13.6644,13.6891,9649016.2105219,0
+CTSH.US,D,20080307,000000,13.5053,13.9608,13.3168,13.5943,9269538.710226,0
+CTSH.US,D,20080310,000000,13.6694,13.6841,12.9039,12.9089,7593891.218964,0
+CTSH.US,D,20080311,000000,13.2495,13.7257,13.0313,13.7257,8841307.6055797,0
+CTSH.US,D,20080312,000000,13.7118,13.9202,13.3266,13.4382,8046041.5165746,0
+CTSH.US,D,20080313,000000,13.0678,13.542,12.7932,13.3642,7624704.9223865,0
+CTSH.US,D,20080314,000000,13.4156,13.5143,12.5365,12.6994,13599736.738286,0
+CTSH.US,D,20080317,000000,12.3892,12.5927,11.9902,12.4861,14378413.480981,0
+CTSH.US,D,20080318,000000,12.7893,13.457,12.7191,13.4382,11220174.915385,0
+CTSH.US,D,20080319,000000,13.7494,13.9805,12.9937,12.9937,7388383.1744113,0
+CTSH.US,D,20080320,000000,12.9987,13.5667,12.7705,13.5093,10201660.325621,0
+CTSH.US,D,20080324,000000,13.5243,14.4783,13.5143,14.3262,9037675.614829,0
+CTSH.US,D,20080325,000000,14.4783,14.4783,14.0516,14.2333,6523427.8596511,0
+CTSH.US,D,20080326,000000,14.1376,14.3677,13.9805,14.2333,4934629.9395578,0
+CTSH.US,D,20080327,000000,14.2551,14.3579,13.534,13.7355,9184188.5179103,0
+CTSH.US,D,20080328,000000,14.1721,14.1721,13.457,13.5894,7389541.3711754,0
+CTSH.US,D,20080331,000000,13.9114,13.9202,13.2921,13.4234,6715384.7995808,0
+CTSH.US,D,20080401,000000,13.5854,14.0516,13.4719,14.0516,8501391.0290233,0
+CTSH.US,D,20080402,000000,14.1771,14.2748,13.6941,13.8255,7685397.8750238,0
+CTSH.US,D,20080403,000000,13.8037,13.9568,13.6318,13.7671,7749373.0600995,0
+CTSH.US,D,20080404,000000,13.8492,13.8492,13.3996,13.6891,6732758.7634536,0
+CTSH.US,D,20080407,000000,13.94,13.94,13.4432,13.4906,5193647.8895085,0
+CTSH.US,D,20080408,000000,13.3642,13.4482,13.1231,13.2832,5654051.3514738,0
+CTSH.US,D,20080409,000000,13.3682,13.3996,12.8792,12.9612,5659923.3280754,0
+CTSH.US,D,20080410,000000,12.8258,13.1705,12.6589,13.0363,12613148.49027,0
+CTSH.US,D,20080411,000000,12.9009,12.97,12.3507,12.3557,11518760.875944,0
+CTSH.US,D,20080414,000000,12.327,12.6204,12.2579,12.5592,9687970.7008157,0
+CTSH.US,D,20080415,000000,12.9236,13.7218,12.7528,13.6555,18736457.83946,0
+CTSH.US,D,20080416,000000,13.8768,14.019,13.3809,13.9706,13025508.047126,0
+CTSH.US,D,20080417,000000,14.0803,14.0832,13.4382,13.6269,7358492.7886889,0
+CTSH.US,D,20080418,000000,14.0467,14.4734,13.9706,14.4181,12269210.622152,0
+CTSH.US,D,20080421,000000,14.4931,14.7173,14.1425,14.6344,10394377.585281,0
+CTSH.US,D,20080422,000000,14.3627,14.3874,13.8768,14.019,8797350.798667,0
+CTSH.US,D,20080423,000000,14.1524,14.4783,13.9114,14.3727,6531994.871031,0
+CTSH.US,D,20080424,000000,14.2936,14.8142,14.019,14.6156,5963798.1172144,0
+CTSH.US,D,20080425,000000,14.586,14.7223,14.2008,14.5525,3996654.5709358,0
+CTSH.US,D,20080428,000000,14.5762,14.7173,14.426,14.5268,4871488.9801235,0
+CTSH.US,D,20080429,000000,14.9367,15.1085,14.7173,14.9604,8344351.0892688,0
+CTSH.US,D,20080430,000000,15.068,15.2943,14.8824,15.0205,7274115.5221516,0
+CTSH.US,D,20080501,000000,14.6719,15.0205,14.2837,15.0058,10694790.945455,0
+CTSH.US,D,20080502,000000,15.2616,15.5303,15.0956,15.3999,6230074.0327267,0
+CTSH.US,D,20080505,000000,15.5402,15.5718,15.1993,15.4779,5994925.667662,0
+CTSH.US,D,20080506,000000,15.1629,16.2572,14.823,15.7199,18076470.954852,0
+CTSH.US,D,20080507,000000,14.3262,14.7036,13.9756,14.0704,31818001.754332,0
+CTSH.US,D,20080508,000000,14.1821,14.2511,13.4283,13.8966,22687471.966054,0
+CTSH.US,D,20080509,000000,13.859,14.0655,13.5093,13.8442,11062493.107843,0
+CTSH.US,D,20080512,000000,13.8492,14.1109,13.5093,14.0516,14023913.141848,0
+CTSH.US,D,20080513,000000,14.1109,14.1178,13.5755,13.9351,10694059.985608,0
+CTSH.US,D,20080514,000000,13.9568,14.4309,13.8255,14.265,9436716.9213063,0
+CTSH.US,D,20080515,000000,14.1958,14.749,13.8087,14.7312,12556437.345214,0
+CTSH.US,D,20080516,000000,14.7904,14.8497,14.2966,14.6946,9160209.5927703,0
+CTSH.US,D,20080519,000000,14.5959,14.9644,14.5959,14.7766,10675996.57069,0
+CTSH.US,D,20080520,000000,14.6206,14.9021,14.1771,14.3262,9779862.0725838,0
+CTSH.US,D,20080521,000000,14.3825,14.4596,13.94,14.024,11237279.578262,0
+CTSH.US,D,20080522,000000,14.1474,14.4931,14.0091,14.4358,8849254.0097773,0
+CTSH.US,D,20080523,000000,14.3914,14.426,13.9756,14.1573,5222388.1777447,0
+CTSH.US,D,20080527,000000,14.1721,14.6799,14.1622,14.6799,7790460.6977555,0
+CTSH.US,D,20080528,000000,14.6719,15.0205,14.6393,15.0018,7467830.0054227,0
+CTSH.US,D,20080529,000000,14.9741,16.0686,14.9367,15.5965,16211914.889443,0
+CTSH.US,D,20080530,000000,15.5865,16.6721,15.5865,16.4302,17499839.815334,0
+CTSH.US,D,20080602,000000,16.4539,16.4539,15.7199,16.0775,11481213.635215,0
+CTSH.US,D,20080603,000000,16.2296,16.5427,16.0637,16.2395,8554480.784371,0
+CTSH.US,D,20080604,000000,16.2078,16.7669,16.1318,16.5377,9804656.9999895,0
+CTSH.US,D,20080605,000000,16.7155,17.163,16.7155,17.1284,13037704.547491,0
+CTSH.US,D,20080606,000000,16.9379,16.9951,16.1101,16.1931,12728244.293712,0
+CTSH.US,D,20080609,000000,16.2948,16.5516,16.198,16.4706,10355296.543767,0
+CTSH.US,D,20080610,000000,16.2395,16.2988,15.7416,16.0725,9129340.2068112,0
+CTSH.US,D,20080611,000000,16.0725,16.3175,15.8849,15.9036,10113584.726235,0
+CTSH.US,D,20080612,000000,16.1318,16.6167,15.9036,16.1022,7517275.0856385,0
+CTSH.US,D,20080613,000000,16.3619,16.6771,16.1931,16.6484,10675520.738102,0
+CTSH.US,D,20080616,000000,16.4489,16.7155,16.3125,16.6771,7932130.23255,0
+CTSH.US,D,20080617,000000,16.7858,16.8252,16.514,16.6384,7610803.5239867,0
+CTSH.US,D,20080618,000000,16.7294,16.8746,16.5091,16.6384,13607054.436023,0
+CTSH.US,D,20080619,000000,16.6167,17.2785,16.608,17.0987,10635377.678752,0
+CTSH.US,D,20080620,000000,16.4449,16.6534,16.1219,16.2858,18153388.786285,0
+CTSH.US,D,20080623,000000,16.4903,16.603,16.2078,16.357,11387862.368575,0
+CTSH.US,D,20080624,000000,16.2988,16.4084,15.7021,15.9975,12602077.789556,0
+CTSH.US,D,20080625,000000,16.114,16.2612,15.8799,16.04,9638925.5224548,0
+CTSH.US,D,20080626,000000,15.8227,15.8612,15.068,15.1392,14648755.234085,0
+CTSH.US,D,20080627,000000,15.1529,15.475,14.9791,15.318,10025314.744175,0
+CTSH.US,D,20080630,000000,15.2429,15.3228,14.9791,15.1392,10711147.437519,0
+CTSH.US,D,20080701,000000,15.0285,15.1252,14.6442,14.8724,16966970.087644,0
+CTSH.US,D,20080702,000000,14.7856,15.1342,14.5712,14.6107,9369511.1366898,0
+CTSH.US,D,20080703,000000,14.7717,15.0384,14.5909,14.8103,6411903.837838,0
+CTSH.US,D,20080707,000000,14.7539,15.1479,14.2966,14.5909,11007878.663398,0
+CTSH.US,D,20080708,000000,14.5525,14.74,13.9519,14.6008,14037932.992189,0
+CTSH.US,D,20080709,000000,14.4783,15.0729,13.9943,14.0091,20780595.147904,0
+CTSH.US,D,20080710,000000,14.024,14.1326,13.6367,14.0882,20888587.884478,0
+CTSH.US,D,20080711,000000,13.3712,13.5243,12.8495,13.1143,19063225.238068,0
+CTSH.US,D,20080714,000000,13.1933,13.3682,13.055,13.1054,14597995.033593,0
+CTSH.US,D,20080715,000000,13.045,13.1607,12.5078,12.9039,13721880.93847,0
+CTSH.US,D,20080716,000000,12.891,13.2446,12.7191,13.1804,13243954.688397,0
+CTSH.US,D,20080717,000000,13.2495,13.5143,13.0026,13.3759,7279181.6205852,0
+CTSH.US,D,20080718,000000,13.5053,13.5053,12.9839,13.0817,14164210.861419,0
+CTSH.US,D,20080721,000000,13.1884,13.4382,12.9236,13.0412,11444673.742196,0
+CTSH.US,D,20080722,000000,12.9463,13.0412,12.7191,12.9414,14600719.428254,0
+CTSH.US,D,20080723,000000,13.0263,13.547,12.975,13.3118,10922412.043962,0
+CTSH.US,D,20080724,000000,13.2446,13.3909,12.3892,12.3892,13101517.747006,0
+CTSH.US,D,20080725,000000,12.5226,12.7843,12.4258,12.6065,12199506.21025,0
+CTSH.US,D,20080728,000000,12.733,12.8861,12.4446,12.4623,15979683.276895,0
+CTSH.US,D,20080729,000000,12.4219,13.05,12.4219,12.9562,15163834.897491,0
+CTSH.US,D,20080730,000000,13.0817,13.3019,12.8861,13.132,12465737.579733,0
+CTSH.US,D,20080731,000000,12.816,13.2208,12.574,13.0727,22746164.397007,0
+CTSH.US,D,20080801,000000,13.1657,13.7898,13.132,13.6744,30975775.038659,0
+CTSH.US,D,20080804,000000,13.6121,13.7019,13.3266,13.4382,10602213.159869,0
+CTSH.US,D,20080805,000000,13.617,13.8255,13.4126,13.8087,12152106.197747,0
+CTSH.US,D,20080806,000000,13.7869,14.1474,13.6318,14.106,10244969.19029,0
+CTSH.US,D,20080807,000000,14.0378,14.0655,13.7573,13.8125,11815977.046099,0
+CTSH.US,D,20080808,000000,13.8966,14.4882,13.7019,14.3262,13206509.701054,0
+CTSH.US,D,20080811,000000,14.1573,14.7589,14.1149,14.5712,12968215.778869,0
+CTSH.US,D,20080812,000000,14.3994,14.5031,14.2245,14.3825,7642949.5586519,0
+CTSH.US,D,20080813,000000,14.2966,14.5218,14.0328,14.1326,10139405.224727,0
+CTSH.US,D,20080814,000000,14.0328,14.5168,13.9252,14.4645,7527173.4158514,0
+CTSH.US,D,20080815,000000,14.5297,14.6621,14.2156,14.3312,6734495.0461901,0
+CTSH.US,D,20080818,000000,14.4092,14.4546,13.9479,14.1376,7388070.3397958,0
+CTSH.US,D,20080819,000000,14.0882,14.1376,13.7019,13.8492,8868157.7247959,0
+CTSH.US,D,20080820,000000,13.9429,14.0565,13.622,13.9351,7101011.6767524,0
+CTSH.US,D,20080821,000000,13.7998,13.9429,13.6367,13.9301,7302289.8733324,0
+CTSH.US,D,20080822,000000,13.9656,14.1721,13.8541,14.1149,4947372.1287836,0
+CTSH.US,D,20080825,000000,13.9943,14.0615,13.3592,13.453,9986982.8858827,0
+CTSH.US,D,20080826,000000,13.457,13.617,13.2585,13.5243,7340511.3789608,0
+CTSH.US,D,20080827,000000,13.6022,13.9301,13.4767,13.859,6303257.0845599,0
+CTSH.US,D,20080828,000000,13.7869,13.9706,13.7671,13.8304,6812065.8819183,0
+CTSH.US,D,20080829,000000,13.7721,13.8442,13.4076,13.6555,6296128.7074472,0
+CTSH.US,D,20080902,000000,13.9706,14.1109,13.5894,13.6071,10177741.132658,0
+CTSH.US,D,20080903,000000,13.5894,13.8255,13.4767,13.7573,10777300.315986,0
+CTSH.US,D,20080904,000000,13.6022,13.7573,13.0175,13.0767,11787904.948303,0
+CTSH.US,D,20080905,000000,13.0867,13.0867,12.6767,12.9236,10755172.075886,0
+CTSH.US,D,20080908,000000,13.3415,13.7948,13.1884,13.4817,16286191.343817,0
+CTSH.US,D,20080909,000000,13.5567,13.5943,12.9513,12.9789,11820233.216725,0
+CTSH.US,D,20080910,000000,13.132,13.2071,12.8594,12.9562,9874194.3642807,0
+CTSH.US,D,20080911,000000,12.6994,12.8861,12.4307,12.6065,15461854.920994,0
+CTSH.US,D,20080912,000000,12.4584,12.5463,12.2381,12.5177,14794039.071719,0
+CTSH.US,D,20080915,000000,12.0752,12.1087,11.3156,11.5932,18831026.02263,0
+CTSH.US,D,20080916,000000,11.3403,12.2193,11.2928,12.0505,17144917.30133,0
+CTSH.US,D,20080917,000000,11.7541,12.1226,11.365,11.3956,13154332.126898,0
+CTSH.US,D,20080918,000000,11.5042,11.6376,10.717,11.2356,21154087.281705,0
+CTSH.US,D,20080919,000000,12.1265,12.6451,11.6425,12.3754,24730858.066458,0
+CTSH.US,D,20080922,000000,12.3557,12.4811,11.6752,11.7827,10876066.962427,0
+CTSH.US,D,20080923,000000,11.8727,12.1315,11.5042,11.5458,10515617.70355,0
+CTSH.US,D,20080924,000000,11.0835,11.4144,10.7852,11.1862,9301111.7209675,0
+CTSH.US,D,20080925,000000,11.3917,11.6563,11.1862,11.5181,7271359.7427878,0
+CTSH.US,D,20080926,000000,11.1012,11.5368,11.042,11.5181,8154431.117774,0
+CTSH.US,D,20080929,000000,11.0074,11.2455,9.71049,9.81026,18411594.78361,0
+CTSH.US,D,20080930,000000,9.98501,10.7031,9.63148,10.6321,14501625.773461,0
+CTSH.US,D,20081001,000000,10.3969,10.5679,10.0858,10.2962,9715693.5172442,0
+CTSH.US,D,20081002,000000,10.1057,10.4463,9.55443,9.55443,9408446.3911982,0
+CTSH.US,D,20081003,000000,9.71939,9.84879,8.89106,8.97107,22110356.894671,0
+CTSH.US,D,20081006,000000,8.66695,8.6951,7.84742,8.48549,21223566.93864,0
+CTSH.US,D,20081007,000000,8.71337,8.83941,7.84742,7.84742,16812102.779232,0
+CTSH.US,D,20081008,000000,7.72158,8.12221,7.2047,7.74014,35875365.476461,0
+CTSH.US,D,20081009,000000,7.76839,8.15016,7.47464,7.52107,15041779.789365,0
+CTSH.US,D,20081010,000000,7.39533,8.17781,7.27927,8.08487,30662611.389983,0
+CTSH.US,D,20081013,000000,8.60176,9.62159,8.49923,9.60283,16920784.966853,0
+CTSH.US,D,20081014,000000,9.91792,10.1738,9.24152,9.31007,22444891.500949,0
+CTSH.US,D,20081015,000000,9.08614,9.30513,8.31274,8.34109,14254377.086958,0
+CTSH.US,D,20081016,000000,8.37359,8.58802,7.66102,8.47127,16479601.09175,0
+CTSH.US,D,20081017,000000,8.20123,9.29031,7.5028,8.68097,13405588.943638,0
+CTSH.US,D,20081020,000000,8.9525,9.3798,8.90963,9.34324,9021627.9077404,0
+CTSH.US,D,20081021,000000,9.12358,9.45368,8.90519,8.90519,9580629.9561265,0
+CTSH.US,D,20081022,000000,8.56896,8.88612,8.06601,8.35492,8440484.4579268,0
+CTSH.US,D,20081023,000000,8.28518,8.61579,7.64701,8.22464,11587709.017756,0
+CTSH.US,D,20081024,000000,7.87982,8.04763,7.49826,7.75417,10705408.086595,0
+CTSH.US,D,20081027,000000,7.62843,8.00101,7.46071,7.48402,10428551.476692,0
+CTSH.US,D,20081028,000000,7.7357,8.49923,7.37715,8.48549,14048468.12814,0
+CTSH.US,D,20081029,000000,8.51334,8.79259,8.22464,8.35965,9981209.1130276,0
+CTSH.US,D,20081030,000000,8.67633,8.98855,8.4296,8.87201,13799957.979078,0
+CTSH.US,D,20081031,000000,8.84859,9.22186,8.6296,8.94282,9755863.9116585,0
+CTSH.US,D,20081103,000000,8.94282,9.44874,8.90519,9.28537,9426902.6211032,0
+CTSH.US,D,20081104,000000,9.56827,9.78161,9.24536,9.78161,8442176.194634,0
+CTSH.US,D,20081105,000000,9.24922,9.83594,9.16121,9.39441,8895014.9308804,0
+CTSH.US,D,20081106,000000,9.14205,9.37101,8.55533,8.67159,11305392.482023,0
+CTSH.US,D,20081107,000000,8.86281,9.12358,8.79743,9.04377,7465249.3729473,0
+CTSH.US,D,20081110,000000,9.3149,9.43492,8.64858,8.79259,7286630.9315912,0
+CTSH.US,D,20081111,000000,8.67159,8.76967,8.24291,8.42495,8334333.2947043,0
+CTSH.US,D,20081112,000000,8.22464,8.35018,7.74014,7.77294,12483744.299705,0
+CTSH.US,D,20081113,000000,7.79131,8.3968,7.33961,8.39226,19170244.036454,0
+CTSH.US,D,20081114,000000,8.16418,8.38287,7.83319,7.8566,6740680.8698171,0
+CTSH.US,D,20081117,000000,7.67516,8.11282,7.58665,7.87982,7004404.5003273,0
+CTSH.US,D,20081118,000000,7.81017,8.08971,7.53549,7.75872,10035880.252419,0
+CTSH.US,D,20081119,000000,7.83319,7.97296,7.29309,7.30238,10992325.012273,0
+CTSH.US,D,20081120,000000,7.28854,7.45153,6.81334,6.83666,18316676.306662,0
+CTSH.US,D,20081121,000000,6.98561,7.25595,6.69718,7.25595,19242309.387913,0
+CTSH.US,D,20081124,000000,7.46556,8.25249,7.36283,8.19213,13088632.808004,0
+CTSH.US,D,20081125,000000,8.20577,8.37853,8.01019,8.25733,17625949.624543,0
+CTSH.US,D,20081126,000000,7.9776,8.94756,7.9776,8.76019,12114887.99019,0
+CTSH.US,D,20081128,000000,8.63435,8.94282,8.6065,8.94282,4654848.4778616,0
+CTSH.US,D,20081201,000000,8.69035,8.76483,8.16418,8.16864,10735181.032785,0
+CTSH.US,D,20081202,000000,8.34109,8.43394,8.01019,8.3968,10486275.031507,0
+CTSH.US,D,20081203,000000,8.10808,8.75545,8.09416,8.74142,11483026.861093,0
+CTSH.US,D,20081204,000000,8.74142,8.74142,7.21388,7.40017,18559763.989056,0
+CTSH.US,D,20081205,000000,7.33053,8.47127,7.16745,8.28518,16148167.496565,0
+CTSH.US,D,20081208,000000,8.28025,8.63435,8.24784,8.62506,11873619.608131,0
+CTSH.US,D,20081209,000000,8.44816,8.93818,8.39226,8.48065,12894599.415659,0
+CTSH.US,D,20081210,000000,8.59237,8.83941,8.51334,8.77381,8911811.8211907,0
+CTSH.US,D,20081211,000000,8.6951,8.76019,8.32232,8.37853,9757858.3588835,0
+CTSH.US,D,20081212,000000,8.20123,8.6065,8.04763,8.44332,8956024.7677723,0
+CTSH.US,D,20081215,000000,8.44332,8.49923,7.93592,8.08971,9274459.0216543,0
+CTSH.US,D,20081216,000000,8.22948,8.26661,7.70765,8.01987,19302627.748939,0
+CTSH.US,D,20081217,000000,7.91724,8.41072,7.84742,8.16864,13719993.806679,0
+CTSH.US,D,20081218,000000,8.13129,8.30829,7.89374,7.97296,8918248.7224378,0
+CTSH.US,D,20081219,000000,8.20577,8.44332,7.97296,8.38287,10788218.142826,0
+CTSH.US,D,20081222,000000,8.17781,8.40144,7.91251,8.06601,9668635.6992399,0
+CTSH.US,D,20081223,000000,8.15934,8.25733,7.98254,8.08971,6749217.5089042,0
+CTSH.US,D,20081224,000000,8.13594,8.15016,7.97296,8.11756,3081897.8077247,0
+CTSH.US,D,20081226,000000,8.13594,8.22464,7.98254,8.20577,4673076.915571,0
+CTSH.US,D,20081229,000000,8.06601,8.19213,7.87982,8.07074,6340335.5795704,0
+CTSH.US,D,20081230,000000,8.11282,8.23846,7.99172,8.23846,7129675.0218468,0
+CTSH.US,D,20081231,000000,8.28982,8.47611,8.14067,8.41072,6154645.4560483,0
+CTSH.US,D,20090102,000000,8.28025,8.96632,8.28025,8.90519,10374876.548505,0
+CTSH.US,D,20090105,000000,8.82992,8.90026,8.6951,8.86281,8087426.8026996,0
+CTSH.US,D,20090106,000000,8.88612,9.17474,8.85333,9.05305,7937852.3725075,0
+CTSH.US,D,20090107,000000,8.56452,9.50603,8.44332,9.22186,24285055.578035,0
+CTSH.US,D,20090108,000000,9.23648,9.63642,9.15637,9.61271,14156200.675407,0
+CTSH.US,D,20090109,000000,9.66802,9.73914,9.21692,9.35204,10840046.435615,0
+CTSH.US,D,20090112,000000,9.51591,9.51591,9.06718,9.17958,10159684.804608,0
+CTSH.US,D,20090113,000000,9.32479,10.0858,9.2023,9.81914,22197738.993373,0
+CTSH.US,D,20090114,000000,9.47146,9.61765,9.03893,9.17,21665734.876028,0
+CTSH.US,D,20090115,000000,9.26097,9.53567,8.84395,9.36607,19810407.937983,0
+CTSH.US,D,20090116,000000,9.50603,9.70161,9.16121,9.48134,12279592.884229,0
+CTSH.US,D,20090120,000000,9.55443,9.58802,8.89106,8.89561,12183336.001581,0
+CTSH.US,D,20090121,000000,9.11884,9.17,8.70882,9.01522,16316037.183509,0
+CTSH.US,D,20090122,000000,8.75101,8.8161,8.54585,8.59691,19108796.838547,0
+CTSH.US,D,20090123,000000,8.59691,9.02936,8.49923,8.82074,16267790.796448,0
+CTSH.US,D,20090126,000000,8.82074,9.30028,8.80206,9.04377,13121524.988661,0
+CTSH.US,D,20090127,000000,9.21692,9.21692,8.7835,8.87674,12951076.69406,0
+CTSH.US,D,20090128,000000,9.16121,9.60283,9.05305,9.44874,13743660.909613,0
+CTSH.US,D,20090129,000000,9.27559,9.36607,9.02936,9.1054,10260937.929416,0
+CTSH.US,D,20090130,000000,9.11025,9.24922,8.67633,8.72296,12779578.530538,0
+CTSH.US,D,20090202,000000,8.72759,8.89561,8.56896,8.70882,12465118.997369,0
+CTSH.US,D,20090203,000000,8.86727,9.12832,8.56452,9.1054,10440638.636805,0
+CTSH.US,D,20090204,000000,9.08614,9.3149,8.92376,8.97107,12193431.751696,0
+CTSH.US,D,20090205,000000,8.84859,9.24152,8.68551,9.15637,20300034.607639,0
+CTSH.US,D,20090206,000000,9.17,9.42998,9.06234,9.39441,12852191.595677,0
+CTSH.US,D,20090209,000000,9.36212,9.59295,9.30513,9.47641,7759816.0667628,0
+CTSH.US,D,20090210,000000,9.4043,9.49616,8.9932,8.9932,19934698.446856,0
+CTSH.US,D,20090211,000000,9.28537,9.31007,9.01522,9.23648,17927954.492857,0
+CTSH.US,D,20090212,000000,9.09572,9.79149,8.88612,9.66802,30628286.649516,0
+CTSH.US,D,20090213,000000,10.0473,10.2211,9.74407,9.85669,29598666.937107,0
+CTSH.US,D,20090217,000000,9.25811,9.46356,8.29931,9.19736,15318221.311267,0
+CTSH.US,D,20090218,000000,9.28043,9.39441,9.0576,9.28043,13358838.898201,0
+CTSH.US,D,20090219,000000,9.51591,9.51591,9.12832,9.17474,11624292.444394,0
+CTSH.US,D,20090220,000000,9.16121,9.27085,8.94756,9.0341,18341423.650808,0
+CTSH.US,D,20090223,000000,9.31007,9.31007,8.63435,8.6624,10915946.79524,0
+CTSH.US,D,20090224,000000,8.84859,8.88612,8.56896,8.85333,14904597.254622,0
+CTSH.US,D,20090225,000000,8.75101,9.0341,8.60176,8.84859,13188661.929414,0
+CTSH.US,D,20090226,000000,8.9525,8.98115,8.56896,8.63435,12849413.543299,0
+CTSH.US,D,20090227,000000,8.52264,8.80661,8.48995,8.56896,15827778.279438,0
+CTSH.US,D,20090302,000000,8.19213,8.53182,8.03814,8.09416,17889533.542506,0
+CTSH.US,D,20090303,000000,8.15016,8.43867,8.03814,8.37359,20873707.485842,0
+CTSH.US,D,20090304,000000,8.51334,8.94282,8.38781,8.7835,14871924.766883,0
+CTSH.US,D,20090305,000000,8.56896,8.74142,8.55987,8.58318,17582362.347193,0
+CTSH.US,D,20090306,000000,8.56896,8.74606,8.29931,8.5182,13432163.687399,0
+CTSH.US,D,20090309,000000,8.48549,8.66695,8.15016,8.41072,11263946.451311,0
+CTSH.US,D,20090310,000000,8.57391,8.94756,8.41072,8.90026,17981785.332149,0
+CTSH.US,D,20090311,000000,9.04377,9.31007,8.9286,9.15153,13698576.27823,0
+CTSH.US,D,20090312,000000,9.15637,9.75297,9.09572,9.6868,14267787.466624,0
+CTSH.US,D,20090313,000000,9.59789,9.87051,9.55443,9.76779,12528205.286677,0
+CTSH.US,D,20090316,000000,9.88829,9.98999,9.67197,9.68186,10395761.549421,0
+CTSH.US,D,20090317,000000,9.71049,10.1421,9.65913,10.1371,10563548.218766,0
+CTSH.US,D,20090318,000000,10.1095,10.3298,9.87051,10.1609,15694300.152001,0
+CTSH.US,D,20090319,000000,10.311,10.311,10.0137,10.0573,12602980.859061,0
+CTSH.US,D,20090320,000000,10.1095,10.1974,9.50603,9.55937,14767982.681754,0
+CTSH.US,D,20090323,000000,9.78655,10.0326,9.66802,10.0137,15669031.41683,0
+CTSH.US,D,20090324,000000,9.87051,9.96033,9.44874,9.48134,16641335.575557,0
+CTSH.US,D,20090325,000000,9.65419,9.78655,9.42998,9.67197,17995076.247464,0
+CTSH.US,D,20090326,000000,9.78161,10.1609,9.63148,10.1471,11986660.219764,0
+CTSH.US,D,20090327,000000,9.51097,9.62159,9.30028,9.37101,19379658.970266,0
+CTSH.US,D,20090330,000000,9.22186,9.42998,9.04377,9.35204,11221251.106959,0
+CTSH.US,D,20090331,000000,9.46356,9.9031,9.39936,9.68186,14025564.382164,0
+CTSH.US,D,20090401,000000,9.66308,9.92288,9.47641,9.89322,14449590.949081,0
+CTSH.US,D,20090402,000000,10.0137,10.6133,10.0137,10.3259,14759848.981752,0
+CTSH.US,D,20090403,000000,10.2588,10.6558,10.2123,10.5994,11450315.901783,0
+CTSH.US,D,20090406,000000,10.6133,10.794,10.3446,10.7595,12720073.134548,0
+CTSH.US,D,20090407,000000,10.477,10.6804,10.2538,10.3822,11170302.598251,0
+CTSH.US,D,20090408,000000,10.4602,10.5797,10.2636,10.548,7007583.4669702,0
+CTSH.US,D,20090409,000000,10.5432,11.0934,10.5106,11.0025,10209225.05134,0
+CTSH.US,D,20090413,000000,10.9639,11.0607,10.7545,10.9541,8510713.2980833,0
+CTSH.US,D,20090414,000000,10.8899,10.9451,10.5896,10.7595,10765208.093825,0
+CTSH.US,D,20090415,000000,10.5293,10.5343,10.2399,10.4691,20376586.95915,0
+CTSH.US,D,20090416,000000,10.7031,10.9926,10.5896,10.8849,10315707.272555,0
+CTSH.US,D,20090417,000000,10.8849,10.9639,10.7131,10.8899,8868825.9152368,0
+CTSH.US,D,20090420,000000,10.8938,10.8938,10.4236,10.4918,13723433.975041,0
+CTSH.US,D,20090421,000000,10.3722,10.6933,10.3446,10.548,12456214.853539,0
+CTSH.US,D,20090422,000000,10.4059,10.9451,10.2922,10.6894,11721221.567122,0
+CTSH.US,D,20090423,000000,10.4366,10.803,10.3921,10.5767,9539624.3236611,0
+CTSH.US,D,20090424,000000,10.5727,10.7852,10.4414,10.717,12299101.007873,0
+CTSH.US,D,20090427,000000,10.548,10.8079,10.4869,10.7031,7022514.4860948,0
+CTSH.US,D,20090428,000000,10.548,10.9688,10.4869,10.8899,9139059.3404967,0
+CTSH.US,D,20090429,000000,10.9639,11.5082,10.9254,11.3778,15216177.494436,0
+CTSH.US,D,20090430,000000,11.5269,11.7076,11.4184,11.5458,11506633.219442,0
+CTSH.US,D,20090501,000000,11.4232,11.6929,11.2978,11.6276,11699739.244447,0
+CTSH.US,D,20090504,000000,11.8064,12.1413,11.7216,12.0603,20573951.179602,0
+CTSH.US,D,20090505,000000,12.5315,12.811,12.1709,12.5365,29611659.191544,0
+CTSH.US,D,20090506,000000,12.6401,12.7528,12.0198,12.243,15876763.725622,0
+CTSH.US,D,20090507,000000,12.2668,12.3655,11.6425,11.7827,15474481.695508,0
+CTSH.US,D,20090508,000000,11.9902,12.0555,11.6228,11.7303,10816518.032816,0
+CTSH.US,D,20090511,000000,11.6019,12.0347,11.4568,11.8767,7851603.1603257,0
+CTSH.US,D,20090512,000000,12.0001,12.0702,11.6752,11.9004,7694080.3011163,0
+CTSH.US,D,20090513,000000,11.5507,12.085,11.4054,11.4608,9624849.9895765,0
+CTSH.US,D,20090514,000000,11.4421,11.68,11.4104,11.6179,7821915.2565552,0
+CTSH.US,D,20090515,000000,11.5832,12.1087,11.5507,11.9951,10925062.53271,0
+CTSH.US,D,20090518,000000,12.3981,12.7755,12.1413,12.2905,20025636.128631,0
+CTSH.US,D,20090519,000000,11.9724,12.0702,11.773,11.9428,12399352.85943,0
+CTSH.US,D,20090520,000000,12.0385,12.243,11.8243,11.8727,9059684.3905782,0
+CTSH.US,D,20090521,000000,11.768,11.8727,11.4518,11.5972,9701334.5096334,0
+CTSH.US,D,20090522,000000,11.6929,11.8954,11.5269,11.5555,8808776.8552062,0
+CTSH.US,D,20090526,000000,11.3403,12.0801,11.2059,11.9951,10265978.717606,0
+CTSH.US,D,20090527,000000,11.9872,12.4179,11.9329,12.0051,10595844.090076,0
+CTSH.US,D,20090528,000000,12.1611,12.2293,11.6979,11.8578,10436758.070199,0
+CTSH.US,D,20090529,000000,11.9378,12.0939,11.6929,11.7303,21443282.129341,0
+CTSH.US,D,20090601,000000,11.9704,12.5177,11.9181,12.3804,12428627.700019,0
+CTSH.US,D,20090602,000000,12.4081,12.5028,12.3132,12.4219,8437230.5729616,0
+CTSH.US,D,20090603,000000,12.3854,12.3854,11.9478,12.0752,9499639.2002326,0
+CTSH.US,D,20090604,000000,12.1512,12.5127,12.0801,12.4861,11045892.625027,0
+CTSH.US,D,20090605,000000,12.5078,12.7428,12.3705,12.6806,11413320.424372,0
+CTSH.US,D,20090608,000000,12.5779,12.7044,12.3606,12.6164,10311159.527918,0
+CTSH.US,D,20090609,000000,12.5829,12.9937,12.5829,12.7972,14341564.802985,0
+CTSH.US,D,20090610,000000,12.8495,12.8822,12.2154,12.3754,15950152.296637,0
+CTSH.US,D,20090611,000000,12.3892,12.6115,12.3083,12.3854,10150064.887079,0
+CTSH.US,D,20090612,000000,12.3369,12.5127,12.2293,12.4761,9405373.7275798,0
+CTSH.US,D,20090615,000000,12.3854,12.4446,11.8904,12.0198,10541380.494686,0
+CTSH.US,D,20090616,000000,12.1878,12.248,11.8627,11.8816,9817320.221254,0
+CTSH.US,D,20090617,000000,11.9329,12.0989,11.8164,11.9823,9021994.4000731,0
+CTSH.US,D,20090618,000000,12.1512,12.1512,11.8203,11.9329,8154843.1685458,0
+CTSH.US,D,20090619,000000,12.1315,12.2332,11.853,11.9872,10832544.479301,0
+CTSH.US,D,20090622,000000,11.8064,11.8816,11.5645,11.5972,7960178.0325111,0
+CTSH.US,D,20090623,000000,11.6326,11.6979,11.3827,11.5972,8741864.6694197,0
+CTSH.US,D,20090624,000000,11.6376,12.0198,11.6019,11.928,9144625.5693512,0
+CTSH.US,D,20090625,000000,11.8243,12.2618,11.8243,12.2332,9710139.4373067,0
+CTSH.US,D,20090626,000000,12.248,12.5177,12.0555,12.3981,8746722.2114431,0
+CTSH.US,D,20090629,000000,12.7241,12.7379,12.4307,12.6678,10496840.539751,0
+CTSH.US,D,20090630,000000,12.6678,12.6994,12.2668,12.4357,10407745.443738,0
+CTSH.US,D,20090701,000000,12.8308,12.8308,12.574,12.6717,8570638.8441234,0
+CTSH.US,D,20090702,000000,12.574,12.6065,12.3655,12.3942,7307168.6759606,0
+CTSH.US,D,20090706,000000,12.2381,12.3182,12.1127,12.3043,9258944.8545087,0
+CTSH.US,D,20090707,000000,12.3083,12.3419,11.9823,11.9902,9119782.0462773,0
+CTSH.US,D,20090708,000000,12.0347,12.2618,11.6929,11.9044,11776393.849344,0
+CTSH.US,D,20090709,000000,11.9231,11.9704,11.6475,11.8627,9597021.8825332,0
+CTSH.US,D,20090710,000000,11.9428,12.5275,11.8627,12.2993,13628010.305623,0
+CTSH.US,D,20090713,000000,12.3557,12.5779,12.0555,12.564,9257681.3671295,0
+CTSH.US,D,20090714,000000,12.7379,12.7379,12.5078,12.6589,9226796.7950239,0
+CTSH.US,D,20090715,000000,12.8258,13.1143,12.7191,13.0175,11023008.114836,0
+CTSH.US,D,20090716,000000,13.0175,13.2495,12.8545,13.2071,8411947.6640522,0
+CTSH.US,D,20090717,000000,13.2832,13.7445,13.1705,13.5143,15841737.385194,0
+CTSH.US,D,20090720,000000,13.7869,13.9706,13.6022,13.7721,14050584.064537,0
+CTSH.US,D,20090721,000000,13.7671,13.9301,13.3682,13.5993,14769271.479377,0
+CTSH.US,D,20090722,000000,13.5894,13.7068,13.3909,13.6269,8735023.8166788,0
+CTSH.US,D,20090723,000000,13.6417,14.0704,13.6269,14.0141,8919683.3070662,0
+CTSH.US,D,20090724,000000,14.0328,14.2156,13.8442,14.1376,6456196.7647906,0
+CTSH.US,D,20090727,000000,14.1672,14.3529,14.0704,14.3114,7847260.9348698,0
+CTSH.US,D,20090728,000000,14.2413,14.3114,14.0091,14.0882,10254694.398433,0
+CTSH.US,D,20090729,000000,14.097,14.1721,13.8037,14.029,7929888.7573437,0
+CTSH.US,D,20090730,000000,14.2373,14.2788,14.024,14.0655,5237159.2361273,0
+CTSH.US,D,20090731,000000,14.0832,14.1771,13.7355,13.782,11165201.065477,0
+CTSH.US,D,20090803,000000,13.9429,14.3114,13.8541,14.1869,17302396.62692,0
+CTSH.US,D,20090804,000000,15.4048,15.7278,15.2468,15.6489,35475437.299035,0
+CTSH.US,D,20090805,000000,15.6251,16.2078,15.553,16.1101,20405237.142918,0
+CTSH.US,D,20090806,000000,16.1101,16.1694,15.63,15.8572,12365309.568876,0
+CTSH.US,D,20090807,000000,15.8947,16.0923,15.8227,15.8997,10919762.567623,0
+CTSH.US,D,20090810,000000,15.7555,16.1555,15.6933,15.8375,7714622.0951247,0
+CTSH.US,D,20090811,000000,15.7416,15.8947,15.6489,15.7328,7115010.2664889,0
+CTSH.US,D,20090812,000000,15.6883,16.2988,15.6735,16.2128,8590241.1218755,0
+CTSH.US,D,20090813,000000,16.2128,16.2761,15.9402,16.1101,6520576.9137699,0
+CTSH.US,D,20090814,000000,16.03,16.1318,15.7743,16.035,8411192.406372,0
+CTSH.US,D,20090817,000000,15.7821,15.7821,15.4918,15.5965,6214679.3299327,0
+CTSH.US,D,20090818,000000,15.6489,15.8325,15.5579,15.7871,8983464.1094682,0
+CTSH.US,D,20090819,000000,15.5165,16.0202,15.4266,15.9264,11174523.334536,0
+CTSH.US,D,20090820,000000,15.8799,16.03,15.6883,15.7821,5840426.8764025,0
+CTSH.US,D,20090821,000000,15.9935,16.0775,15.8424,16.0498,8744733.8386766,0
+CTSH.US,D,20090824,000000,16.114,16.3275,16.0637,16.1931,6215861.824531,0
+CTSH.US,D,20090825,000000,16.2661,16.5516,16.1417,16.5329,10029984.990393,0
+CTSH.US,D,20090826,000000,16.4903,16.7432,16.2296,16.2988,11324137.24871,0
+CTSH.US,D,20090827,000000,16.2898,16.5091,16.0024,16.5043,8488802.7260808,0
+CTSH.US,D,20090828,000000,16.5813,16.7432,16.2474,16.4262,8365848.5980896,0
+CTSH.US,D,20090831,000000,16.2345,16.2948,16.0824,16.2395,7385875.4354384,0
+CTSH.US,D,20090901,000000,16.2395,16.5566,15.9451,16.0972,9822295.2028093,0
+CTSH.US,D,20090902,000000,16.03,16.0972,15.8227,16.0153,5880570.9481632,0
+CTSH.US,D,20090903,000000,16.0153,16.1101,15.7604,16.1101,5403102.3073016,0
+CTSH.US,D,20090904,000000,16.119,16.5329,16.1022,16.4806,6674205.0326368,0
+CTSH.US,D,20090908,000000,16.4853,16.7718,16.4853,16.7531,7149544.5757754,0
+CTSH.US,D,20090909,000000,16.8578,17.4988,16.8578,17.4464,10173706.679768,0
+CTSH.US,D,20090910,000000,17.5038,17.5848,17.3072,17.5038,9095944.8585035,0
+CTSH.US,D,20090911,000000,17.4534,17.5502,17.2301,17.2934,9513062.7412261,0
+CTSH.US,D,20090914,000000,17.326,17.4326,17.1768,17.3033,11461040.358358,0
+CTSH.US,D,20090915,000000,17.3033,17.3734,17.1867,17.2835,8489379.7996434,0
+CTSH.US,D,20090916,000000,17.3882,17.811,17.2983,17.7783,7866842.9644268,0
+CTSH.US,D,20090917,000000,17.7546,17.9404,17.7003,17.8377,6568625.8809281,0
+CTSH.US,D,20090918,000000,18.0312,18.0312,17.729,17.9256,7027839.7614266,0
+CTSH.US,D,20090921,000000,17.9256,18.208,17.8811,18.0698,6031297.5006609,0
+CTSH.US,D,20090922,000000,18.208,18.3324,18.0738,18.3137,5450336.2846039,0
+CTSH.US,D,20090923,000000,18.3226,18.3493,17.9938,18.0085,7649709.4186122,0
+CTSH.US,D,20090924,000000,18.1142,18.1339,17.5552,17.6629,8121851.7717321,0
+CTSH.US,D,20090925,000000,17.7498,17.7498,17.4988,17.6095,6300542.8139962,0
+CTSH.US,D,20090928,000000,17.7922,18.1142,17.6629,18.0035,6418999.8178382,0
+CTSH.US,D,20090929,000000,18.0035,18.1942,17.8811,18.0648,7998112.0137679,0
+CTSH.US,D,20090930,000000,18.1042,18.2506,17.6629,18.0085,8874501.4843454,0
+CTSH.US,D,20091001,000000,18.1339,18.1339,17.3497,17.3537,7811976.4299519,0
+CTSH.US,D,20091002,000000,17.2785,17.5749,17.089,17.4761,5887752.9829929,0
+CTSH.US,D,20091005,000000,17.5897,18.0885,17.4801,18.0441,7329026.6026557,0
+CTSH.US,D,20091006,000000,18.3039,18.4461,18.1004,18.1616,9064040.7897707,0
+CTSH.US,D,20091007,000000,18.2129,18.4807,17.9986,18.4461,9089203.2219189,0
+CTSH.US,D,20091008,000000,18.6032,18.6032,18.1142,18.1616,8852719.4883821,0
+CTSH.US,D,20091009,000000,17.9938,18.1715,17.8564,18.0441,10078448.033142,0
+CTSH.US,D,20091012,000000,18.1389,18.5598,18.0935,18.285,7359801.8345072,0
+CTSH.US,D,20091013,000000,18.2801,18.4895,18.1616,18.3947,5009547.2493079,0
+CTSH.US,D,20091014,000000,18.536,18.5835,18.4184,18.4758,7967937.1409034,0
+CTSH.US,D,20091015,000000,18.4511,18.6969,18.367,18.6969,6876101.8115797,0
+CTSH.US,D,20091016,000000,18.6159,18.6644,18.0787,18.3493,7407038.8490388,0
+CTSH.US,D,20091019,000000,18.4184,18.9953,18.2129,18.8106,10328252.041877,0
+CTSH.US,D,20091020,000000,19.0476,19.1829,18.6969,19.1711,9298490.5921017,0
+CTSH.US,D,20091021,000000,19.1167,19.4042,19.0002,19.0515,7680705.3557913,0
+CTSH.US,D,20091022,000000,19.2264,19.26,18.6772,19.0338,7689597.3507037,0
+CTSH.US,D,20091023,000000,18.8155,19.2126,18.8155,18.8737,5609602.5134182,0
+CTSH.US,D,20091026,000000,18.8877,19.2551,18.6723,18.7118,5942139.6352419,0
+CTSH.US,D,20091027,000000,18.771,18.9953,18.5883,18.6644,8196204.1568367,0
+CTSH.US,D,20091028,000000,18.7206,18.7533,18.3897,18.3997,10690594.507003,0
+CTSH.US,D,20091029,000000,18.4945,18.7443,18.3364,18.7206,7665587.0408613,0
+CTSH.US,D,20091030,000000,18.7493,18.7671,17.9651,18.0035,7511453.7295248,0
+CTSH.US,D,20091102,000000,18.0352,18.4807,17.8663,18.0698,10755382.657115,0
+CTSH.US,D,20091103,000000,19.3992,19.7479,19.0249,19.5445,21852632.804392,0
+CTSH.US,D,20091104,000000,19.9742,20.068,19.501,19.501,11028145.081953,0
+CTSH.US,D,20091105,000000,19.7431,19.983,19.5405,19.9228,6421682.7036995,0
+CTSH.US,D,20091106,000000,19.4823,20.0274,19.4823,20.0274,6249056.7157065,0
+CTSH.US,D,20091109,000000,20.064,20.6636,20.064,20.5845,7917460.4151432,0
+CTSH.US,D,20091110,000000,20.4315,20.5895,20.2004,20.4572,5947628.9209547,0
+CTSH.US,D,20091111,000000,20.542,20.8038,20.3632,20.5747,5042816.0463957,0
+CTSH.US,D,20091112,000000,20.5046,20.8345,20.4996,20.5608,5413866.2478584,0
+CTSH.US,D,20091113,000000,20.5845,20.9529,20.5845,20.8779,5384315.0194054,0
+CTSH.US,D,20091116,000000,20.9342,21.2829,20.8345,21.2137,7610135.3335459,0
+CTSH.US,D,20091117,000000,21.1822,21.3066,21.0281,21.2878,3854928.3411947,0
+CTSH.US,D,20091118,000000,21.2137,21.3026,21.032,21.2186,6673824.3665675,0
+CTSH.US,D,20091119,000000,20.9441,20.9579,20.4315,20.5707,6768219.4276695,0
+CTSH.US,D,20091120,000000,20.4126,20.551,20.2004,20.3435,5949094.8902856,0
+CTSH.US,D,20091123,000000,20.5283,21.0043,20.4946,20.7761,7878840.0200698,0
+CTSH.US,D,20091124,000000,20.794,20.864,20.6142,20.794,5192749.8820524,0
+CTSH.US,D,20091125,000000,20.8927,20.9481,20.7485,20.9292,5178428.3336027,0
+CTSH.US,D,20091127,000000,20.2585,20.4077,20.0323,20.2537,4268824.7360646,0
+CTSH.US,D,20091130,000000,20.2201,20.4946,20.1233,20.4572,7076626.7752991,0
+CTSH.US,D,20091201,000000,20.556,21.1624,20.4572,21.0231,7162304.9883767,0
+CTSH.US,D,20091202,000000,21.1189,21.2829,21.036,21.1919,6009330.2337119,0
+CTSH.US,D,20091203,000000,21.0823,21.3451,20.5658,20.5944,11525725.242675,0
+CTSH.US,D,20091204,000000,20.9026,21.27,20.5183,20.6882,9804566.8955209,0
+CTSH.US,D,20091207,000000,20.467,20.8977,20.4216,20.6191,7800679.961862,0
+CTSH.US,D,20091208,000000,20.4897,20.631,20.2201,20.5658,8605232.8855856,0
+CTSH.US,D,20091209,000000,20.4946,20.6093,20.2872,20.5323,6307125.5022486,0
+CTSH.US,D,20091210,000000,20.6093,20.71,20.4897,20.6409,5471522.9836287,0
+CTSH.US,D,20091211,000000,20.6784,20.7189,20.2685,20.3258,6007713.4153269,0
+CTSH.US,D,20091214,000000,20.3732,20.542,20.2101,20.4354,5975779.9867112,0
+CTSH.US,D,20091215,000000,20.4403,20.4572,20.068,20.0827,9734372.4772962,0
+CTSH.US,D,20091216,000000,20.1321,20.6191,20.0779,20.467,7623151.8858163,0
+CTSH.US,D,20091217,000000,20.3682,20.4315,20.1874,20.3395,5781672.6884535,0
+CTSH.US,D,20091218,000000,20.3772,20.71,20.2004,20.7021,8948331.4660143,0
+CTSH.US,D,20091221,000000,20.791,21.114,20.7485,21.0626,5761231.1230112,0
+CTSH.US,D,20091222,000000,21.1476,21.3994,21.0488,21.3204,4047775.1893026,0
+CTSH.US,D,20091223,000000,21.4271,21.5871,21.3303,21.5398,4668556.5059974,0
+CTSH.US,D,20091224,000000,21.596,21.6098,21.4301,21.5298,1470322.6928754,0
+CTSH.US,D,20091228,000000,21.6188,21.7056,21.4538,21.5248,3902065.1271602,0
+CTSH.US,D,20091229,000000,21.5248,21.5298,21.1722,21.2236,3328828.5975636,0
+CTSH.US,D,20091230,000000,21.274,21.2977,21.0043,21.1822,4145158.8840128,0
+CTSH.US,D,20091231,000000,21.2473,21.3707,21.0962,21.109,2983383.2513137,0
+CTSH.US,D,20100104,000000,21.2563,21.7946,21.2563,21.7946,6189467.2897063,0
+CTSH.US,D,20100105,000000,21.8034,22.1916,21.5495,22.0425,9655353.8956127,0
+CTSH.US,D,20100106,000000,22.1342,22.238,21.917,22.0425,6731784.8252655,0
+CTSH.US,D,20100107,000000,22.0375,22.1106,21.1525,21.2098,8647401.776864,0
+CTSH.US,D,20100108,000000,21.2423,21.832,20.9905,21.8233,9166248.6169822,0
+CTSH.US,D,20100111,000000,21.9614,21.9744,21.3253,21.6483,7626555.6074258,0
+CTSH.US,D,20100112,000000,22.1205,22.5837,21.8233,21.9821,11354126.850587,0
+CTSH.US,D,20100113,000000,22.1205,22.7951,22.0464,22.7161,8616468.60909,0
+CTSH.US,D,20100114,000000,22.6084,22.7111,22.2963,22.404,5877990.3156876,0
+CTSH.US,D,20100115,000000,22.3467,22.6134,22.1541,22.32,6782820.4012125,0
+CTSH.US,D,20100119,000000,22.2726,22.5126,22.1966,22.4978,6212565.418356,0
+CTSH.US,D,20100120,000000,22.325,22.4129,21.7896,21.9664,7090565.6328598,0
+CTSH.US,D,20100121,000000,22.0188,22.1679,21.6483,21.7946,9622726.9663121,0
+CTSH.US,D,20100122,000000,21.7846,21.9318,20.9204,21.036,11910492.583962,0
+CTSH.US,D,20100125,000000,21.1426,21.2563,20.869,21.0873,8175623.8912574,0
+CTSH.US,D,20100126,000000,20.9905,21.4884,20.7288,21.2236,7809775.451136,0
+CTSH.US,D,20100127,000000,21.1624,21.5061,20.9391,21.4637,7011491.3686397,0
+CTSH.US,D,20100128,000000,21.4301,21.4488,20.542,20.7535,11085675.266503,0
+CTSH.US,D,20100129,000000,20.8829,21.2326,20.2961,20.3356,9658824.4362662,0
+CTSH.US,D,20100201,000000,20.3989,20.8117,20.3395,20.8117,6813122.8377067,0
+CTSH.US,D,20100202,000000,20.791,21.0823,20.5283,21.036,6430397.5269042,0
+CTSH.US,D,20100203,000000,20.7988,21.0962,20.7386,21.036,3870454.6572575,0
+CTSH.US,D,20100204,000000,20.8394,20.8779,20.0827,20.0827,8897090.3708862,0
+CTSH.US,D,20100205,000000,20.0274,20.3535,19.5938,20.3356,9615578.3410043,0
+CTSH.US,D,20100208,000000,20.1747,20.631,20.1608,20.3732,7910517.3090167,0
+CTSH.US,D,20100209,000000,21.0626,21.7303,20.9066,21.6532,18671008.585776,0
+CTSH.US,D,20100210,000000,21.6435,21.7205,21.4488,21.5822,8886269.7353829,0
+CTSH.US,D,20100211,000000,21.5446,22.002,21.3253,21.9664,8707850.7387494,0
+CTSH.US,D,20100212,000000,21.6582,22.0464,21.4637,21.9664,10816752.911881,0
+CTSH.US,D,20100216,000000,22.0504,22.5126,21.7995,22.0869,7951739.5971704,0
+CTSH.US,D,20100217,000000,22.1778,22.1778,21.8844,21.9773,6334485.8759834,0
+CTSH.US,D,20100218,000000,21.9971,22.0869,21.8924,22.0286,6574898.7717944,0
+CTSH.US,D,20100219,000000,21.9871,22.238,21.9071,22.1245,8287354.4446613,0
+CTSH.US,D,20100222,000000,22.2529,22.2529,21.8617,22.0425,7519839.5195579,0
+CTSH.US,D,20100223,000000,21.922,22.1106,21.8657,21.9921,7357349.7780712,0
+CTSH.US,D,20100224,000000,22.1245,22.483,22.0829,22.4316,9182552.4637398,0
+CTSH.US,D,20100225,000000,22.0642,22.4316,21.8924,22.4267,9217489.7121102,0
+CTSH.US,D,20100226,000000,22.4178,22.4593,22.2331,22.4129,8376967.8944718,0
+CTSH.US,D,20100301,000000,22.5798,23.5172,22.4267,23.5093,15455655.93604,0
+CTSH.US,D,20100302,000000,23.5458,23.8955,23.5458,23.7571,14234463.99941,0
+CTSH.US,D,20100303,000000,23.7977,23.8293,23.135,23.213,9787036.0081356,0
+CTSH.US,D,20100304,000000,23.1844,23.3602,22.8632,23.1132,7862282.0584628,0
+CTSH.US,D,20100305,000000,23.2861,23.6447,23.1694,23.5972,5617698.7542603,0
+CTSH.US,D,20100308,000000,23.696,23.696,23.2682,23.2948,7154284.6782665,0
+CTSH.US,D,20100309,000000,23.2861,23.5853,23.208,23.4213,5992357.1841037,0
+CTSH.US,D,20100310,000000,23.3572,23.696,23.3048,23.6624,6189252.6588375,0
+CTSH.US,D,20100311,000000,23.5359,23.7808,23.4816,23.7571,6081739.8044893,0
+CTSH.US,D,20100312,000000,23.7977,23.7977,23.602,23.6574,4440061.6978683,0
+CTSH.US,D,20100315,000000,23.6209,23.7157,23.4432,23.6821,5005804.3704293,0
+CTSH.US,D,20100316,000000,23.7305,23.8777,23.6574,23.8728,5522388.4747362,0
+CTSH.US,D,20100317,000000,23.9142,24.2274,23.9142,24.0416,4446408.494647,0
+CTSH.US,D,20100318,000000,24.0268,24.1809,23.9459,24.1375,4159444.9981209,0
+CTSH.US,D,20100319,000000,24.2323,24.3182,23.7454,23.8678,10999222.55996,0
+CTSH.US,D,20100322,000000,23.7611,24.2274,23.7532,24.1572,4552643.6878793,0
+CTSH.US,D,20100323,000000,24.2639,24.5118,24.0605,24.4594,6988515.7415707,0
+CTSH.US,D,20100324,000000,24.4032,24.5335,24.1671,24.1809,5861771.5113497,0
+CTSH.US,D,20100325,000000,24.2916,24.3657,23.9359,23.9646,6333566.6079223,0
+CTSH.US,D,20100326,000000,23.9459,24.1,23.6673,23.7948,5242779.122699,0
+CTSH.US,D,20100329,000000,23.9222,23.931,23.691,23.8175,4203723.7513368,0
+CTSH.US,D,20100330,000000,23.8263,24.0565,23.7611,23.9646,4100846.7212748,0
+CTSH.US,D,20100331,000000,23.8224,23.9498,23.7009,23.7454,4840760.3191208,0
+CTSH.US,D,20100401,000000,23.8481,23.8856,23.4026,23.6624,6063456.696653,0
+CTSH.US,D,20100405,000000,23.8125,24.3232,23.7157,24.2096,7586965.3238033,0
+CTSH.US,D,20100406,000000,24.0219,24.5029,24.0031,24.333,4867753.1881131,0
+CTSH.US,D,20100407,000000,24.2145,24.2639,23.7207,23.8026,7097688.9479236,0
+CTSH.US,D,20100408,000000,23.616,23.8481,23.3739,23.7009,5074280.7292932,0
+CTSH.US,D,20100409,000000,23.7207,24.087,23.6624,24.087,5230715.2480118,0
+CTSH.US,D,20100412,000000,24.1622,24.2995,23.9834,24.2007,5981229.7884435,0
+CTSH.US,D,20100413,000000,24.3528,25.3109,24.3182,24.9958,15490798.703591,0
+CTSH.US,D,20100414,000000,25.1815,25.2546,25.0185,25.1172,6842263.0277975,0
+CTSH.US,D,20100415,000000,25.0235,25.0501,24.8033,24.9908,5964031.9838687,0
+CTSH.US,D,20100416,000000,24.9671,25.0501,24.5425,24.576,9269122.609815,0
+CTSH.US,D,20100419,000000,24.254,24.3143,23.7858,24.2402,8966794.7827877,0
+CTSH.US,D,20100420,000000,24.4644,24.7252,24.2866,24.6916,5777438.7908417,0
+CTSH.US,D,20100421,000000,24.6095,24.6235,24.3657,24.576,4894197.331016,0
+CTSH.US,D,20100422,000000,24.333,25.0452,24.1908,25.0047,5579735.4131204,0
+CTSH.US,D,20100423,000000,25.0975,25.1439,24.6372,24.8348,6829172.5696147,0
+CTSH.US,D,20100426,000000,24.9365,25.0235,24.7153,24.7756,5035085.2854767,0
+CTSH.US,D,20100427,000000,24.655,24.7607,23.931,23.9784,7137834.0320939,0
+CTSH.US,D,20100428,000000,24.0416,24.092,23.5043,23.7454,7045685.508247,0
+CTSH.US,D,20100429,000000,23.8431,24.4219,23.8293,24.2402,5568540.1860063,0
+CTSH.US,D,20100430,000000,23.9784,24.4694,23.8026,23.8026,5245988.4616348,0
+CTSH.US,D,20100503,000000,23.8678,24.2816,23.7611,24.2274,6681631.0582185,0
+CTSH.US,D,20100504,000000,24.823,24.823,23.6347,24.1237,14726927.44121,0
+CTSH.US,D,20100505,000000,23.9596,23.9784,22.2291,23.7483,10565344.233679,0
+CTSH.US,D,20100506,000000,23.602,23.8125,21.3994,22.7023,11983239.287188,0
+CTSH.US,D,20100507,000000,22.3555,22.8337,21.6582,22.1294,15919798.227244,0
+CTSH.US,D,20100510,000000,22.8138,24.1237,22.4978,24.1237,13562567.126397,0
+CTSH.US,D,20100511,000000,23.7858,24.3232,23.4026,23.9459,10448825.994525,0
+CTSH.US,D,20100512,000000,23.9498,24.4496,23.8905,24.4447,9206515.1903237,0
+CTSH.US,D,20100513,000000,24.4269,24.6332,24.0753,24.1049,5788319.1585208,0
+CTSH.US,D,20100514,000000,23.9596,23.9736,22.7902,23.2347,11901365.709984,0
+CTSH.US,D,20100517,000000,23.3098,23.4302,22.4267,23.0213,9783176.7021345,0
+CTSH.US,D,20100518,000000,23.2948,23.4529,22.7023,22.7902,6075760.512453,0
+CTSH.US,D,20100519,000000,22.6173,22.9838,22.238,22.6035,8102013.602506,0
+CTSH.US,D,20100520,000000,21.9971,22.3575,21.6483,21.8794,12990901.856746,0
+CTSH.US,D,20100521,000000,21.4972,23.0559,21.354,23.047,16668782.004121,0
+CTSH.US,D,20100524,000000,22.7259,22.9976,22.5748,22.645,11448620.115437,0
+CTSH.US,D,20100525,000000,21.9467,22.8485,21.7995,22.8435,9842871.4187496,0
+CTSH.US,D,20100526,000000,23.0114,23.5172,22.6746,22.7665,7502546.5484658,0
+CTSH.US,D,20100527,000000,23.2534,23.6397,23.13,23.6397,5846923.5098254,0
+CTSH.US,D,20100528,000000,23.5003,23.6524,23.1083,23.3048,6226051.7287545,0
+CTSH.US,D,20100601,000000,22.7259,23.4866,22.7211,22.8869,5677053.3011963,0
+CTSH.US,D,20100602,000000,22.9057,23.7483,22.6549,23.7483,6813104.6143309,0
+CTSH.US,D,20100603,000000,23.7483,24.3894,23.7058,24.3281,11274161.66578,0
+CTSH.US,D,20100604,000000,23.8481,24.2323,23.3335,23.3986,10061631.907046,0
+CTSH.US,D,20100607,000000,23.4253,23.6347,23.0559,23.1083,7104613.8306745,0
+CTSH.US,D,20100608,000000,23.043,23.1981,22.6035,23.1844,8742142.0696937,0
+CTSH.US,D,20100609,000000,23.2534,23.7207,23.1033,23.2031,6557803.2206052,0
+CTSH.US,D,20100610,000000,23.6771,23.9883,23.4479,23.9547,6576506.4784916,0
+CTSH.US,D,20100611,000000,23.5972,24.1622,23.5557,24.1187,3182236.7265213,0
+CTSH.US,D,20100614,000000,24.2916,24.8634,24.2491,24.2718,6617364.2991321,0
+CTSH.US,D,20100615,000000,24.3093,25.0698,24.2995,25.0412,7410050.7680716,0
+CTSH.US,D,20100616,000000,24.8447,25.2398,24.7568,25.1439,7342653.6380107,0
+CTSH.US,D,20100617,000000,25.2646,25.2646,24.7853,25.0008,6307618.5458012,0
+CTSH.US,D,20100618,000000,24.9958,25.4117,24.8497,24.9494,7945446.458109,0
+CTSH.US,D,20100621,000000,25.2921,25.5262,24.6836,24.8397,6804650.992844,0
+CTSH.US,D,20100622,000000,24.9365,25.0235,24.2995,24.3943,7238406.8175447,0
+CTSH.US,D,20100623,000000,24.4644,24.581,24.1098,24.3093,5912810.1245261,0
+CTSH.US,D,20100624,000000,24.1622,24.3567,23.9498,24.0802,5981662.0874104,0
+CTSH.US,D,20100625,000000,24.2816,24.9868,24.1,24.4881,16910565.702746,0
+CTSH.US,D,20100628,000000,24.5375,24.8397,24.3794,24.6235,8838246.0784688,0
+CTSH.US,D,20100629,000000,24.013,24.2491,23.2998,23.5409,7601952.0254646,0
+CTSH.US,D,20100630,000000,23.4579,23.8955,23.208,23.3148,9490401.9735924,0
+CTSH.US,D,20100701,000000,23.2682,23.5507,22.9413,23.4382,11873296.649418,0
+CTSH.US,D,20100702,000000,23.7058,23.7058,22.8682,22.9976,7685970.8989473,0
+CTSH.US,D,20100706,000000,23.2771,23.4479,22.809,23.0845,7861692.8359831,0
+CTSH.US,D,20100707,000000,23.2178,24.1187,23.0747,24.0802,8703846.6581529,0
+CTSH.US,D,20100708,000000,24.3143,24.8497,24.2639,24.5612,9485297.4035878,0
+CTSH.US,D,20100709,000000,24.5208,24.9217,24.4831,24.897,5173200.2496076,0
+CTSH.US,D,20100712,000000,24.813,25.1222,24.655,24.7943,5629954.9868016,0
+CTSH.US,D,20100713,000000,24.4269,25.4699,24.4219,25.0698,13116594.553135,0
+CTSH.US,D,20100714,000000,25.2269,25.2496,24.9167,25.0501,6520216.4958958,0
+CTSH.US,D,20100715,000000,25.0235,25.2646,24.7993,25.2229,7291822.568835,0
+CTSH.US,D,20100716,000000,25.0452,25.3356,24.4397,24.5118,8245719.0933257,0
+CTSH.US,D,20100719,000000,24.576,25.1489,24.576,25.0798,5205585.212976,0
+CTSH.US,D,20100720,000000,24.5612,25.378,24.4496,25.3633,6766974.1636659,0
+CTSH.US,D,20100721,000000,25.5065,25.5065,24.6145,24.7153,7266199.4902465,0
+CTSH.US,D,20100722,000000,24.9444,25.2823,24.8081,25.1943,7304905.9401495,0
+CTSH.US,D,20100723,000000,25.0748,25.7919,24.9494,25.7731,9345873.3936386,0
+CTSH.US,D,20100726,000000,25.8186,25.9272,25.545,25.7583,5520981.2251714,0
+CTSH.US,D,20100727,000000,25.9362,26.116,25.3406,25.4877,6303944.5107861,0
+CTSH.US,D,20100728,000000,25.3919,25.5973,25.1943,25.302,3573402.4974839,0
+CTSH.US,D,20100729,000000,25.4877,25.7258,24.7568,25.1222,6695375.5331055,0
+CTSH.US,D,20100730,000000,24.7568,25.5875,24.7568,25.4117,5924153.163465,0
+CTSH.US,D,20100802,000000,25.8512,26.0389,25.4699,25.8097,8757752.4157664,0
+CTSH.US,D,20100803,000000,28.8095,29.7804,27.873,28.2336,23838820.790646,0
+CTSH.US,D,20100804,000000,28.2189,28.7571,28.1615,28.6742,7346136.3275814,0
+CTSH.US,D,20100805,000000,28.1763,28.5348,28.0885,28.4074,7321963.0197677,0
+CTSH.US,D,20100806,000000,27.9738,28.4074,27.7299,28.376,7147944.9683562,0
+CTSH.US,D,20100809,000000,28.4351,28.6395,28.2237,28.5348,6032393.9404298,0
+CTSH.US,D,20100810,000000,28.123,28.6415,28.0044,28.4914,5364556.8305504,0
+CTSH.US,D,20100811,000000,27.8533,27.9442,27.3882,27.6123,5922340.9499965,0
+CTSH.US,D,20100812,000000,27.1037,27.5837,26.8271,27.4484,6668789.6528364,0
+CTSH.US,D,20100813,000000,27.2498,27.4217,27.0661,27.1422,4429403.0479265,0
+CTSH.US,D,20100816,000000,27.0009,27.3645,26.8034,27.2399,3536302.7418683,0
+CTSH.US,D,20100817,000000,27.3832,28.0934,27.3071,27.878,6159681.1821893,0
+CTSH.US,D,20100818,000000,27.7417,28.2939,27.6972,27.9344,6239606.8830167,0
+CTSH.US,D,20100819,000000,27.7466,27.9689,27.3743,27.5086,5374007.6756499,0
+CTSH.US,D,20100820,000000,27.4395,27.8069,27.2637,27.7615,6435890.8622561,0
+CTSH.US,D,20100823,000000,27.9097,28.0498,27.4395,27.5046,4725203.869238,0
+CTSH.US,D,20100824,000000,27.2261,27.2785,26.8675,27.1086,6282344.7485796,0
+CTSH.US,D,20100825,000000,26.7935,27.2134,26.67,27.0937,5955774.7698751,0
+CTSH.US,D,20100826,000000,27.2261,27.2351,26.7541,26.7885,5340587.0170983,0
+CTSH.US,D,20100827,000000,27.0196,27.3239,26.3362,27.2884,5612488.8936408,0
+CTSH.US,D,20100830,000000,27.156,27.3832,26.7787,26.7787,3873522.258827,0
+CTSH.US,D,20100831,000000,26.6167,27.0099,26.35,26.8271,5715277.844054,0
+CTSH.US,D,20100901,000000,27.3121,27.9917,27.2785,27.8306,5674912.0545562,0
+CTSH.US,D,20100902,000000,27.7378,28.3847,27.6696,28.371,5621323.1811972,0
+CTSH.US,D,20100903,000000,28.4914,29.0604,28.4914,29.0455,6947574.9033299,0
+CTSH.US,D,20100907,000000,28.9428,29.1829,28.8905,28.9814,5908267.4419378,0
+CTSH.US,D,20100908,000000,29.089,29.7518,28.9714,29.4624,5918644.6419666,0
+CTSH.US,D,20100909,000000,29.7607,29.7933,28.5348,28.7522,9107851.8096781,0
+CTSH.US,D,20100910,000000,28.8657,29.1542,28.7423,29.1355,4477917.7235737,0
+CTSH.US,D,20100913,000000,29.4347,30.0066,29.4347,29.7567,5420295.0498276,0
+CTSH.US,D,20100914,000000,29.7331,30.0393,29.655,29.9059,4682483.214641,0
+CTSH.US,D,20100915,000000,29.7132,29.8031,28.8618,29.5355,9686367.0437576,0
+CTSH.US,D,20100916,000000,29.5483,29.5997,29.3162,29.5858,4315834.9708101,0
+CTSH.US,D,20100917,000000,29.7034,29.8722,29.5858,29.8545,6256250.8994533,0
+CTSH.US,D,20100920,000000,30.0303,30.0994,29.3873,29.8921,9409486.1360206,0
+CTSH.US,D,20100921,000000,29.8722,29.9207,29.3113,29.567,7286850.624509,0
+CTSH.US,D,20100922,000000,29.4436,29.6847,28.8954,29.0742,7149927.2666642,0
+CTSH.US,D,20100923,000000,28.9053,29.6046,28.8757,29.4022,7593971.1993351,0
+CTSH.US,D,20100924,000000,29.8525,30.0639,29.7331,29.9059,4923665.5418689,0
+CTSH.US,D,20100927,000000,29.8921,29.9355,29.6283,29.7331,3743226.1352641,0
+CTSH.US,D,20100928,000000,29.9207,30.4333,29.5533,30.3513,6417907.4277084,0
+CTSH.US,D,20100929,000000,30.1953,30.4382,29.9602,30.1597,4902722.8335958,0
+CTSH.US,D,20100930,000000,30.3869,30.623,29.7755,30.0253,4644521.8983207,0
+CTSH.US,D,20101001,000000,30.3968,31.2373,30.3208,30.6457,7067337.9157611,0
+CTSH.US,D,20101004,000000,30.6911,30.7099,29.8258,30.1083,4038956.0878926,0
+CTSH.US,D,20101005,000000,30.3513,30.8146,30.3208,30.7099,6558411.6788705,0
+CTSH.US,D,20101006,000000,30.6082,30.701,29.9207,30.1271,5282940.4054255,0
+CTSH.US,D,20101007,000000,30.219,30.2575,29.7419,29.9454,4323697.3449978,0
+CTSH.US,D,20101008,000000,30.0343,30.0896,29.5583,29.8969,5155356.5276067,0
+CTSH.US,D,20101011,000000,30.0946,30.623,29.5533,29.6283,7084278.5682569,0
+CTSH.US,D,20101012,000000,29.6234,30.2427,29.1877,30.1904,6125109.4137417,0
+CTSH.US,D,20101013,000000,30.3819,30.784,30.3375,30.4571,5824275.9035186,0
+CTSH.US,D,20101014,000000,30.4057,30.5499,30.1904,30.2624,4699242.6457901,0
+CTSH.US,D,20101015,000000,30.4986,31.1001,30.4245,30.9944,10307460.182657,0
+CTSH.US,D,20101018,000000,31.0438,31.0852,30.7691,30.9667,5437638.6414075,0
+CTSH.US,D,20101019,000000,30.6082,30.7188,30.0393,30.2871,4469193.7886812,0
+CTSH.US,D,20101020,000000,30.4008,30.9331,30.3662,30.7978,3939854.3338214,0
+CTSH.US,D,20101021,000000,31.11,31.8023,30.9282,31.2423,6638666.4128696,0
+CTSH.US,D,20101022,000000,31.2522,31.7836,31.0902,31.6502,3587576.2341087,0
+CTSH.US,D,20101025,000000,31.9484,32.072,31.2679,31.3233,4493919.8722231,0
+CTSH.US,D,20101026,000000,31.1554,31.5821,30.8818,31.1554,4173665.3055947,0
+CTSH.US,D,20101027,000000,30.9331,31.105,30.5173,30.7415,7542763.513729,0
+CTSH.US,D,20101028,000000,31.2472,31.3796,30.5262,31.2877,6129192.4622994,0
+CTSH.US,D,20101029,000000,31.2186,31.2186,30.3562,30.3612,8391988.0056552,0
+CTSH.US,D,20101101,000000,31.1505,31.1554,28.8143,30.2921,15521367.403853,0
+CTSH.US,D,20101102,000000,30.6783,30.7791,30.0946,30.5262,5269409.5489976,0
+CTSH.US,D,20101103,000000,30.6457,30.6497,29.6649,29.9256,7091536.5338186,0
+CTSH.US,D,20101104,000000,30.1223,30.2526,29.7844,29.9355,7359086.0608077,0
+CTSH.US,D,20101105,000000,29.9701,30.0393,29.3922,29.5078,5858998.52102,0
+CTSH.US,D,20101108,000000,29.33,29.4436,29.1542,29.335,5734793.0545669,0
+CTSH.US,D,20101109,000000,29.4574,30.0847,29.3399,29.5483,6562895.6416927,0
+CTSH.US,D,20101110,000000,29.4713,29.8308,29.2194,29.6096,6843360.4799763,0
+CTSH.US,D,20101111,000000,29.2411,29.7933,29.0791,29.7034,5257231.2720075,0
+CTSH.US,D,20101112,000000,29.4298,29.651,28.9221,29.4486,4269650.8624278,0
+CTSH.US,D,20101115,000000,29.5306,29.8308,29.4249,29.5355,4839599.0851274,0
+CTSH.US,D,20101116,000000,29.1315,29.3685,28.5299,28.7571,6520289.3893984,0
+CTSH.US,D,20101117,000000,28.6999,29.2925,28.6465,29.2362,6420871.7634825,0
+CTSH.US,D,20101118,000000,29.66,30.4432,29.5631,30.1183,8334239.1405967,0
+CTSH.US,D,20101119,000000,30.1507,30.5074,29.975,30.3819,6380531.2842287,0
+CTSH.US,D,20101122,000000,30.142,30.7613,30.0393,30.7277,4713493.3255566,0
+CTSH.US,D,20101123,000000,30.3296,30.5173,30.054,30.4333,5564705.1778395,0
+CTSH.US,D,20101124,000000,30.6033,30.8058,30.4807,30.7938,4008882.456004,0
+CTSH.US,D,20101126,000000,30.5884,31.0171,30.4522,30.8531,1757020.9380446,0
+CTSH.US,D,20101129,000000,30.6417,30.6822,30.1271,30.5647,4262718.8928086,0
+CTSH.US,D,20101130,000000,30.1507,30.4145,30.1183,30.2624,4006402.0520946,0
+CTSH.US,D,20101201,000000,30.5736,31.18,30.5736,31.1505,4625012.7622663,0
+CTSH.US,D,20101202,000000,31.2047,32.4355,31.11,32.2843,7944957.4641955,0
+CTSH.US,D,20101203,000000,32.1816,32.4582,32.0187,32.2794,4405539.5374989,0
+CTSH.US,D,20101206,000000,32.7012,33.199,32.4,32.5066,6475941.7923188,0
+CTSH.US,D,20101207,000000,32.9322,33.0646,32.1352,32.2182,4306036.8691633,0
+CTSH.US,D,20101208,000000,32.3436,32.5985,32.2508,32.5599,2810995.1796142,0
+CTSH.US,D,20101209,000000,32.6518,32.9462,32.6281,32.876,3549911.5538477,0
+CTSH.US,D,20101210,000000,32.8938,32.9511,32.6034,32.7427,3400129.579655,0
+CTSH.US,D,20101213,000000,32.9797,33.0646,32.6083,32.7289,4093646.4630693,0
+CTSH.US,D,20101214,000000,32.7427,32.8662,32.3436,32.4503,4482319.6812055,0
+CTSH.US,D,20101215,000000,32.2083,32.6034,32.1165,32.2459,5287364.636072,0
+CTSH.US,D,20101216,000000,32.2508,32.8612,32.1539,32.7881,4951549.3314489,0
+CTSH.US,D,20101217,000000,33.0786,33.8331,32.9511,33.691,7373668.8109751,0
+CTSH.US,D,20101220,000000,34.0683,34.1364,33.4519,33.6711,5618293.0387887,0
+CTSH.US,D,20101221,000000,33.8707,33.9932,33.6376,33.9269,3706064.6226533,0
+CTSH.US,D,20101222,000000,34.0426,34.081,33.846,33.9132,2690878.8361772,0
+CTSH.US,D,20101223,000000,33.8154,33.9507,33.7384,33.9181,1965753.5076796,0
+CTSH.US,D,20101227,000000,33.8154,34.2104,33.5843,34.0426,1486156.7815048,0
+CTSH.US,D,20101228,000000,34.0228,34.2104,33.9319,34.0683,2073894.0560784,0
+CTSH.US,D,20101229,000000,34.0475,34.7024,34.0079,34.5364,3039607.4272752,0
+CTSH.US,D,20101230,000000,34.5226,34.8297,34.3527,34.3902,2611210.2874284,0
+CTSH.US,D,20101231,000000,34.1967,34.3093,34.09,34.1315,2288745.6302962,0
+CTSH.US,D,20110103,000000,34.5265,35.3306,34.5186,35.0955,6228256.7572094,0
+CTSH.US,D,20110104,000000,35.2169,35.2169,34.2668,34.5364,6509297.6566458,0
+CTSH.US,D,20110105,000000,34.403,35.4867,34.403,35.4817,4977578.3863506,0
+CTSH.US,D,20110106,000000,35.5044,35.5617,34.977,35.1665,4734848.0846015,0
+CTSH.US,D,20110107,000000,34.9247,35.1715,34.6302,34.972,4200171.2054929,0
+CTSH.US,D,20110110,000000,34.977,35.2357,34.7536,35.0807,3942021.9031153,0
+CTSH.US,D,20110111,000000,35.1568,35.2555,34.9681,35.1665,4137408.8873083,0
+CTSH.US,D,20110112,000000,35.4867,35.5341,34.9295,35.0421,4241038.1378213,0
+CTSH.US,D,20110113,000000,34.812,35.0905,34.247,34.7389,6921635.9528967,0
+CTSH.US,D,20110114,000000,34.6975,34.9908,34.6253,34.9344,4240577.4913809,0
+CTSH.US,D,20110118,000000,35.0758,35.6061,35.0588,35.1665,5073230.8603732,0
+CTSH.US,D,20110119,000000,35.1419,35.1616,34.3626,34.7202,4612347.5161822,0
+CTSH.US,D,20110120,000000,34.5137,34.7793,34.1127,34.2816,4498466.6044504,0
+CTSH.US,D,20110121,000000,34.3863,34.7162,33.9408,34.0228,3530595.7880573,0
+CTSH.US,D,20110124,000000,34.0583,34.7339,34.0583,34.5878,4306480.3046377,0
+CTSH.US,D,20110125,000000,34.3527,34.3675,33.7966,34.159,3157557.2138281,0
+CTSH.US,D,20110126,000000,34.1127,34.3093,33.9319,34.0988,6523263.8492702,0
+CTSH.US,D,20110127,000000,34.1038,34.2154,33.9981,34.0771,3715313.9982108,0
+CTSH.US,D,20110128,000000,34.1502,34.2055,32.9037,33.3591,3882916.4089801,0
+CTSH.US,D,20110131,000000,33.5072,34.2944,33.4075,33.9734,4233640.4597129,0
+CTSH.US,D,20110201,000000,34.164,35.1616,34.1413,35.0905,6229467.5992812,0
+CTSH.US,D,20110202,000000,34.9543,35.4679,34.9247,35.4679,5477497.2136162,0
+CTSH.US,D,20110203,000000,35.3937,35.6229,34.812,34.8713,6449610.0268992,0
+CTSH.US,D,20110204,000000,34.9543,35.2072,34.4682,35.1231,6743340.4702537,0
+CTSH.US,D,20110207,000000,34.4722,35.6012,34.2904,34.7972,8871185.8423849,0
+CTSH.US,D,20110208,000000,34.9631,35.8995,34.4406,35.7326,6515738.6075321,0
+CTSH.US,D,20110209,000000,35.4906,35.5913,34.4722,34.5641,5871911.807495,0
+CTSH.US,D,20110210,000000,34.3478,35.1054,34.2766,35.0905,4220521.6540569,0
+CTSH.US,D,20110211,000000,34.972,35.1805,34.6223,35.1616,3045654.5507652,0
+CTSH.US,D,20110214,000000,35.0855,35.5815,35.0758,35.5715,3421128.9828744,0
+CTSH.US,D,20110215,000000,35.4125,35.8036,35.3443,35.6268,4320156.9480708,0
+CTSH.US,D,20110216,000000,35.693,35.8036,35.4076,35.693,3598709.7042275,0
+CTSH.US,D,20110218,000000,35.8511,36.2057,35.5765,36.2007,4428340.0176795,0
+CTSH.US,D,20110222,000000,35.7139,35.8807,35.1419,35.1854,5761578.3795585,0
+CTSH.US,D,20110223,000000,34.9444,35.0371,34.1127,34.4209,6994650.9447098,0
+CTSH.US,D,20110224,000000,34.4257,34.972,34.334,34.896,6225291.4090256,0
+CTSH.US,D,20110225,000000,34.9344,35.6742,34.9295,35.6318,3997000.8150733,0
+CTSH.US,D,20110228,000000,35.8136,35.9123,35.2309,35.8008,4491295.706128,0
+CTSH.US,D,20110301,000000,35.8847,35.9746,34.6451,34.6925,5911810.8760941,0
+CTSH.US,D,20110302,000000,34.6302,35.1932,34.4534,34.7299,4887634.8909587,0
+CTSH.US,D,20110303,000000,34.9543,35.9529,34.8811,35.7859,4403078.3693751,0
+CTSH.US,D,20110304,000000,35.8274,35.8511,35.1005,35.5429,3397947.8366244,0
+CTSH.US,D,20110307,000000,35.6111,35.7711,35.1005,35.3533,5076136.4763813,0
+CTSH.US,D,20110308,000000,35.293,36.3054,35.2357,36.2284,5022037.3485038,0
+CTSH.US,D,20110309,000000,36.1445,36.6453,35.9746,36.5189,7869685.8110297,0
+CTSH.US,D,20110310,000000,36.0378,36.2156,35.3987,35.4471,7478170.7587004,0
+CTSH.US,D,20110311,000000,35.4174,35.7139,34.8811,35.5666,4811822.6109817,0
+CTSH.US,D,20110314,000000,35.2259,35.5341,34.8297,35.1005,2673472.4751921,0
+CTSH.US,D,20110315,000000,33.7728,34.6885,32.8464,34.4634,5535447.5482165,0
+CTSH.US,D,20110316,000000,34.2865,34.5641,33.7097,33.9635,5004395.0960449,0
+CTSH.US,D,20110317,000000,34.5414,34.8663,34.09,34.7873,4487397.9285562,0
+CTSH.US,D,20110318,000000,35.1854,35.2259,34.3388,34.5513,6894386.9442354,0
+CTSH.US,D,20110321,000000,34.977,35.3079,34.8259,35.2119,3905533.6429942,0
+CTSH.US,D,20110322,000000,35.1854,36.0644,35.1369,35.8008,5677185.9268747,0
+CTSH.US,D,20110323,000000,35.8008,35.939,35.1616,35.8008,3712281.8309828,0
+CTSH.US,D,20110324,000000,36.0941,37.1687,35.9439,37.1598,5659031.3950779,0
+CTSH.US,D,20110325,000000,37.4661,37.8009,37.2714,37.2714,6943594.1081578,0
+CTSH.US,D,20110328,000000,37.4018,37.4661,37.0295,37.0562,4153937.4890324,0
+CTSH.US,D,20110329,000000,37.0887,37.6912,36.8675,37.6912,3234358.6181396,0
+CTSH.US,D,20110330,000000,37.9056,38.0834,37.7821,38.0251,3238179.4525698,0
+CTSH.US,D,20110331,000000,37.9984,38.117,37.8256,37.9105,3440949.9411345,0
+CTSH.US,D,20110401,000000,38.0745,38.5931,37.8621,38.3777,3738982.1135548,0
+CTSH.US,D,20110404,000000,38.5437,38.5437,38.1219,38.349,2922893.793038,0
+CTSH.US,D,20110405,000000,38.2523,38.4627,38.0745,38.1949,3968802.1660582,0
+CTSH.US,D,20110406,000000,38.4677,38.5239,37.5411,37.9056,3412234.9631423,0
+CTSH.US,D,20110407,000000,37.8059,38.0972,37.4532,37.636,3083395.1617582,0
+CTSH.US,D,20110408,000000,37.7742,37.7959,37.0611,37.3772,3221106.1743953,0
+CTSH.US,D,20110411,000000,37.5846,37.7821,37.2754,37.4887,3052227.1149201,0
+CTSH.US,D,20110412,000000,37.3001,37.5263,37.0019,37.2201,3579843.44837,0
+CTSH.US,D,20110413,000000,37.5313,37.6123,37.1134,37.3742,3205085.8023703,0
+CTSH.US,D,20110414,000000,37.0483,37.7367,36.9396,37.6211,4015435.7843735,0
+CTSH.US,D,20110415,000000,36.7785,37.0295,36.3341,36.659,13107452.493012,0
+CTSH.US,D,20110418,000000,36.2107,36.3341,35.7523,36.3104,5519951.6044466,0
+CTSH.US,D,20110419,000000,36.2649,36.9346,36.2601,36.9198,3611696.8966148,0
+CTSH.US,D,20110420,000000,37.709,38.2197,37.47,38.2099,4205904.4819577,0
+CTSH.US,D,20110421,000000,38.1901,38.6238,38.1465,38.4044,3741413.9217957,0
+CTSH.US,D,20110425,000000,38.601,38.6108,37.7821,38.1071,3473425.0089712,0
+CTSH.US,D,20110426,000000,38.2425,38.3283,37.8868,38.1664,5314143.8866051,0
+CTSH.US,D,20110427,000000,38.2562,38.2562,37.6962,38.0884,4857993.5580371,0
+CTSH.US,D,20110428,000000,37.9906,38.443,37.7416,37.9303,3070040.4646282,0
+CTSH.US,D,20110429,000000,37.7644,38.7619,37.6814,38.6108,6523222.3404701,0
+CTSH.US,D,20110502,000000,38.8647,38.8795,38.2148,38.2899,4947549.3004915,0
+CTSH.US,D,20110503,000000,36.4052,36.4477,34.2618,36.104,30699474.241715,0
+CTSH.US,D,20110504,000000,36.0793,36.5543,35.5341,35.9844,8027956.8410511,0
+CTSH.US,D,20110505,000000,35.866,36.344,35.4867,35.6368,6679369.334817,0
+CTSH.US,D,20110506,000000,36.0329,36.4625,35.5381,35.7523,7326218.1779845,0
+CTSH.US,D,20110509,000000,35.7474,36.3252,35.698,36.0546,3040547.9559412,0
+CTSH.US,D,20110510,000000,36.2649,36.5741,35.9983,36.5416,3639315.4348381,0
+CTSH.US,D,20110511,000000,36.669,36.674,35.366,35.7424,4585543.9678149,0
+CTSH.US,D,20110512,000000,35.5913,36.344,35.4511,36.3301,4266414.1884285,0
+CTSH.US,D,20110513,000000,36.1682,36.2689,35.615,35.615,2780490.2611683,0
+CTSH.US,D,20110516,000000,35.2555,35.4954,34.2766,34.3478,6775719.3591635,0
+CTSH.US,D,20110517,000000,34.0583,34.4159,33.7147,34.334,7136535.1103732,0
+CTSH.US,D,20110518,000000,34.2381,34.3725,33.7196,34.169,7288382.4004742,0
+CTSH.US,D,20110519,000000,34.2816,34.4406,34.0129,34.3191,6237142.6776636,0
+CTSH.US,D,20110520,000000,34.2766,34.7696,34.1828,34.4861,4606791.4114253,0
+CTSH.US,D,20110523,000000,33.8233,33.9369,33.3886,33.6187,7098593.0298383,0
+CTSH.US,D,20110524,000000,33.7007,33.9457,33.611,33.846,4152928.1165027,0
+CTSH.US,D,20110525,000000,33.7917,34.5088,33.5645,34.3478,4841176.4195317,0
+CTSH.US,D,20110526,000000,34.6451,35.2209,34.4771,35.0471,7155978.4397933,0
+CTSH.US,D,20110527,000000,34.9681,35.2169,34.7024,34.8209,3558508.9375205,0
+CTSH.US,D,20110531,000000,35.1142,35.5617,35.0471,35.4125,4723487.8346967,0
+CTSH.US,D,20110601,000000,35.293,35.5617,34.6352,34.6539,4463888.7615444,0
+CTSH.US,D,20110602,000000,34.9147,35.2169,34.6402,35.0955,5760608.4910095,0
+CTSH.US,D,20110603,000000,34.6125,34.9197,34.3725,34.3774,4488974.2505508,0
+CTSH.US,D,20110606,000000,34.334,34.8525,34.2569,34.5591,5570579.1792607,0
+CTSH.US,D,20110607,000000,34.649,34.9444,34.5463,34.574,3517746.2833971,0
+CTSH.US,D,20110608,000000,34.4209,34.49,33.843,33.9181,4190360.954929,0
+CTSH.US,D,20110609,000000,33.9833,34.5038,33.9032,34.2717,3523004.739685,0
+CTSH.US,D,20110610,000000,34.1877,34.2302,33.8331,33.9981,4097585.7494413,0
+CTSH.US,D,20110613,000000,33.9882,34.2104,32.9225,32.9322,8450473.9050179,0
+CTSH.US,D,20110614,000000,33.199,33.2721,32.0137,32.8513,13394926.244057,0
+CTSH.US,D,20110615,000000,32.5214,32.6232,31.4636,31.4824,12537688.528889,0
+CTSH.US,D,20110616,000000,31.4824,31.7223,29.9929,30.5223,15866764.154434,0
+CTSH.US,D,20110617,000000,30.9944,32.1115,30.9005,31.5051,16340299.583381,0
+CTSH.US,D,20110620,000000,31.0576,31.6739,31.0398,31.6265,6212267.7698869,0
+CTSH.US,D,20110621,000000,31.7223,33.5893,31.6986,33.5596,12218686.313132,0
+CTSH.US,D,20110622,000000,33.4469,33.923,33.1437,33.3738,6988075.3433256,0
+CTSH.US,D,20110623,000000,32.9511,33.6425,32.6617,33.5793,5786491.7589059,0
+CTSH.US,D,20110624,000000,33.6187,34.8297,33.035,33.129,7742710.3914761,0
+CTSH.US,D,20110627,000000,33.0746,33.6514,32.876,33.4746,5138912.9683023,0
+CTSH.US,D,20110628,000000,33.603,34.1828,33.5122,33.9269,6675008.8859854,0
+CTSH.US,D,20110629,000000,34.2904,34.3942,33.7828,34.0376,4350609.2212094,0
+CTSH.US,D,20110630,000000,34.2016,34.5226,34.0583,34.1542,4979836.0601131,0
+CTSH.US,D,20110701,000000,34.2204,34.8623,34.0563,34.8347,4652286.0687617,0
+CTSH.US,D,20110705,000000,34.7162,35.2604,34.6223,35.2406,4328621.7060652,0
+CTSH.US,D,20110706,000000,35.2072,35.4471,35.1805,35.3937,3993323.742829,0
+CTSH.US,D,20110707,000000,35.7059,36.1919,35.7019,36.1484,4924755.9071791,0
+CTSH.US,D,20110708,000000,35.8008,36.1445,35.1765,35.5715,4666169.2437858,0
+CTSH.US,D,20110711,000000,35.2072,35.4906,34.6302,34.8169,3788312.7914678,0
+CTSH.US,D,20110712,000000,34.1739,34.4989,33.8509,34.247,6662797.1994734,0
+CTSH.US,D,20110713,000000,34.5186,35.0234,34.3043,34.4722,4628222.1012021,0
+CTSH.US,D,20110714,000000,34.6451,35.1932,33.9082,33.9882,4771021.4852875,0
+CTSH.US,D,20110715,000000,34.2569,34.5364,34.0524,34.49,4867146.7546675,0
+CTSH.US,D,20110718,000000,34.324,34.329,33.521,33.7007,3410487.5438984,0
+CTSH.US,D,20110719,000000,34.0988,34.7536,34.09,34.6786,3374725.1815744,0
+CTSH.US,D,20110720,000000,34.5838,34.6352,33.9783,34.0179,3589740.7661733,0
+CTSH.US,D,20110721,000000,34.1502,34.6253,33.9181,34.2055,4123958.0112513,0
+CTSH.US,D,20110722,000000,34.2618,34.5364,34.0988,34.3576,2841405.9439525,0
+CTSH.US,D,20110725,000000,34.0426,34.7112,34.0031,34.6125,3803124.3462406,0
+CTSH.US,D,20110726,000000,34.6352,34.6352,34.0426,34.334,4560203.3515492,0
+CTSH.US,D,20110727,000000,34.0475,34.081,32.2369,32.5451,7577716.9606556,0
+CTSH.US,D,20110728,000000,32.5698,32.956,32.3663,32.4918,5242357.9602394,0
+CTSH.US,D,20110729,000000,32.1392,32.6469,31.8457,32.5401,6284366.5308682,0
+CTSH.US,D,20110801,000000,32.8078,33.3689,32.3525,32.9225,8634637.3146236,0
+CTSH.US,D,20110802,000000,33.8608,34.6925,32.7338,32.7694,14007535.389178,0
+CTSH.US,D,20110803,000000,32.9609,34.0326,32.9609,33.8608,9367406.336801,0
+CTSH.US,D,20110804,000000,33.2474,33.4796,32.0137,32.0374,9071945.6851684,0
+CTSH.US,D,20110805,000000,32.2972,32.6469,30.6911,31.6413,11456399.472023,0
+CTSH.US,D,20110808,000000,30.536,31.1899,28.6642,28.6782,12606485.821646,0
+CTSH.US,D,20110809,000000,29.3162,30.2091,27.802,30.2041,13800168.560307,0
+CTSH.US,D,20110810,000000,29.7982,29.8031,28.2059,28.3304,11311042.740887,0
+CTSH.US,D,20110811,000000,28.6415,29.6382,28.4401,29.335,10725904.322166,0
+CTSH.US,D,20110812,000000,29.4673,30.2387,28.9221,30.0847,6987847.5511299,0
+CTSH.US,D,20110815,000000,29.9503,30.2288,29.1917,29.7755,5581931.3298875,0
+CTSH.US,D,20110816,000000,29.3399,29.5166,28.6959,29.2144,9530217.0121812,0
+CTSH.US,D,20110817,000000,29.3211,29.4713,28.6959,29.0169,6993442.1274577,0
+CTSH.US,D,20110818,000000,27.9591,28.1082,25.1172,25.3633,21860864.708142,0
+CTSH.US,D,20110819,000000,24.9621,26.6424,24.9365,25.62,17015139.531564,0
+CTSH.US,D,20110822,000000,26.3451,27.2785,26.0793,26.2986,13042197.622001,0
+CTSH.US,D,20110823,000000,26.3638,27.8356,26.2581,27.8119,8439404.216714,0
+CTSH.US,D,20110824,000000,27.6696,28.4074,27.3832,28.1368,8427982.2098139,0
+CTSH.US,D,20110825,000000,28.0678,28.4964,27.2261,27.5688,7969968.0348798,0
+CTSH.US,D,20110826,000000,27.4958,28.5734,27.0613,28.3353,9094177.1910644,0
+CTSH.US,D,20110829,000000,28.7087,29.3685,28.5111,29.3685,5463489.5121918,0
+CTSH.US,D,20110830,000000,29.2144,29.4486,28.7571,29.2451,4943902.6005398,0
+CTSH.US,D,20110831,000000,29.3211,29.7034,29.2698,29.5483,6435065.7483026,0
+CTSH.US,D,20110901,000000,30.0253,30.1726,29.2698,29.3922,8020903.3822606,0
+CTSH.US,D,20110902,000000,28.7373,29.0989,28.366,28.4539,2966424.3754422,0
+CTSH.US,D,20110906,000000,27.6123,28.1566,27.08,28.1132,7146864.7271435,0
+CTSH.US,D,20110907,000000,28.6869,29.9207,28.4588,29.9108,11392619.682032,0
+CTSH.US,D,20110908,000000,29.7419,30.0303,28.5348,28.8855,8127083.9053661,0
+CTSH.US,D,20110909,000000,28.5348,28.9467,28.1082,28.3126,9369866.4925152,0
+CTSH.US,D,20110912,000000,27.8168,28.6505,27.7703,28.6415,8222019.5932792,0
+CTSH.US,D,20110913,000000,28.7897,28.931,28.3996,28.857,6954641.5234472,0
+CTSH.US,D,20110914,000000,29.0653,30.1133,28.9893,29.7755,12127177.632253,0
+CTSH.US,D,20110915,000000,30.0896,30.4106,29.8822,30.3257,7322766.8731162,0
+CTSH.US,D,20110916,000000,30.4008,30.6368,29.9799,30.3819,5289674.9551419,0
+CTSH.US,D,20110919,000000,29.8921,30.0669,29.5306,29.8258,3956902.3017519,0
+CTSH.US,D,20110920,000000,30.0343,30.6033,29.7331,29.8131,5743483.5799375,0
+CTSH.US,D,20110921,000000,30.224,30.4057,29.2501,29.2698,5585068.7877304,0
+CTSH.US,D,20110922,000000,28.3383,28.6742,27.8633,28.3531,8176376.1117083,0
+CTSH.US,D,20110923,000000,28.1566,29.3587,27.9442,29.1265,6191958.8301231,0
+CTSH.US,D,20110926,000000,29.2411,29.8722,28.6782,29.8308,5775013.0570593,0
+CTSH.US,D,20110927,000000,30.4245,31.911,30.2773,30.9806,8970629.7909544,0
+CTSH.US,D,20110928,000000,31.0852,31.2996,30.2002,30.2971,7019404.3633153,0
+CTSH.US,D,20110929,000000,30.8285,31.1465,29.7468,30.2971,6234512.4371098,0
+CTSH.US,D,20110930,000000,29.9108,30.3869,29.1877,29.2016,7797778.3954928,0
+CTSH.US,D,20111003,000000,29.0604,29.571,28.3353,28.5734,8533562.3739323,0
+CTSH.US,D,20111004,000000,28.1763,29.33,27.9195,29.2836,9106898.1196852,0
+CTSH.US,D,20111005,000000,29.2095,29.818,28.9517,29.6984,5500661.1489002,0
+CTSH.US,D,20111006,000000,29.5957,30.7188,29.2501,30.7188,5418892.8623115,0
+CTSH.US,D,20111007,000000,30.7099,31.0269,30.2575,30.5598,3119718.3990885,0
+CTSH.US,D,20111010,000000,31.1277,31.7183,30.9579,31.6078,4896793.1496379,0
+CTSH.US,D,20111011,000000,31.3845,31.7559,30.9627,31.425,6922112.7978931,0
+CTSH.US,D,20111012,000000,32.4769,34.2055,32.4,33.1851,13466010.570459,0
+CTSH.US,D,20111013,000000,33.0746,33.2187,32.64,33.0746,5260727.1229051,0
+CTSH.US,D,20111014,000000,33.4746,33.8707,33.3047,33.6327,4650248.087917,0
+CTSH.US,D,20111017,000000,33.6425,33.7196,32.8938,33.2237,4407459.0664019,0
+CTSH.US,D,20111018,000000,33.1901,33.6237,32.4355,33.3135,6145748.399087,0
+CTSH.US,D,20111019,000000,33.1516,33.4292,32.5985,32.7427,4122714.7720674,0
+CTSH.US,D,20111020,000000,32.149,32.5797,31.5624,32.3021,4684209.3732799,0
+CTSH.US,D,20111021,000000,32.6281,32.8562,32.386,32.7012,6378383.96313,0
+CTSH.US,D,20111024,000000,32.7881,33.5447,32.7012,33.2721,4724615.6591681,0
+CTSH.US,D,20111025,000000,33.2138,33.3135,32.5649,32.6617,3704746.4651472,0
+CTSH.US,D,20111026,000000,33.3225,33.4162,32.0601,33.1062,5547796.9224558,0
+CTSH.US,D,20111027,000000,34.5976,36.0644,34.2944,35.6605,8851326.4125539,0
+CTSH.US,D,20111028,000000,35.4994,35.7958,34.9681,35.2406,4800233.5564714,0
+CTSH.US,D,20111031,000000,34.7339,34.7873,33.686,33.8805,8415158.0153977,0
+CTSH.US,D,20111101,000000,33.4025,33.516,32.8325,33.0301,6449342.7507228,0
+CTSH.US,D,20111102,000000,31.7332,33.035,31.5624,32.5649,13797709.417003,0
+CTSH.US,D,20111103,000000,33.12,33.2671,32.1727,33.1714,10236023.537659,0
+CTSH.US,D,20111104,000000,32.9086,33.129,32.4315,32.9936,3107941.0363631,0
+CTSH.US,D,20111107,000000,32.8988,33.0973,32.1589,32.8227,5457409.9915895,0
+CTSH.US,D,20111108,000000,33.0646,33.4923,32.8464,33.2336,5062489.192831,0
+CTSH.US,D,20111109,000000,32.2459,32.2893,31.4587,31.4724,7145963.6824581,0
+CTSH.US,D,20111110,000000,31.6699,31.9891,30.9854,31.3618,5145043.1093927,0
+CTSH.US,D,20111111,000000,31.6838,32.1816,31.6838,32.0512,4491188.3906936,0
+CTSH.US,D,20111114,000000,32.0374,32.0818,31.4349,31.4824,3860099.7302433,0
+CTSH.US,D,20111115,000000,31.4349,32.5313,31.3618,32.4,5329468.7331258,0
+CTSH.US,D,20111116,000000,31.9891,32.6083,31.6265,31.8547,12619515.535244,0
+CTSH.US,D,20111117,000000,31.7509,32.0088,31.0902,31.2679,5902657.6794637,0
+CTSH.US,D,20111118,000000,31.1465,31.3233,30.6033,30.8433,5048657.6507048,0
+CTSH.US,D,20111121,000000,30.2724,30.3711,29.6649,30.137,4582865.1315928,0
+CTSH.US,D,20111122,000000,29.9355,30.5736,29.8258,30.3513,4047339.8531062,0
+CTSH.US,D,20111123,000000,29.9552,30.0393,28.843,28.853,6731059.9398782,0
+CTSH.US,D,20111125,000000,28.6505,29.5029,28.6505,29.0989,2318650.1897551,0
+CTSH.US,D,20111128,000000,29.4949,30.2724,29.33,30.1271,5410825.9813524,0
+CTSH.US,D,20111129,000000,30.4807,30.9381,29.9108,30.1687,5356313.7902933,0
+CTSH.US,D,20111130,000000,31.0625,31.5337,31.0121,31.3667,7758568.7779398,0
+CTSH.US,D,20111201,000000,31.1702,31.5939,30.9904,31.4774,4865506.6508581,0
+CTSH.US,D,20111202,000000,31.746,32.2933,31.5771,31.9021,4322354.8896576,0
+CTSH.US,D,20111205,000000,32.5066,32.9936,31.9674,32.5836,7700764.2303447,0
+CTSH.US,D,20111206,000000,32.7743,32.8849,32.2706,32.5501,4517296.4135566,0
+CTSH.US,D,20111207,000000,32.3347,32.6469,31.5574,32.4918,5038663.1415646,0
+CTSH.US,D,20111208,000000,32.1589,32.2044,31.265,31.3618,5853121.4823696,0
+CTSH.US,D,20111209,000000,31.6265,32.4503,31.4587,32.311,4242311.749298,0
+CTSH.US,D,20111212,000000,31.8784,31.9021,31.2087,31.4073,4275988.5475186,0
+CTSH.US,D,20111213,000000,31.5524,31.9841,30.9331,31.1603,3740108.9256164,0
+CTSH.US,D,20111214,000000,30.8531,30.9854,30.1814,30.3118,4509515.0321495,0
+CTSH.US,D,20111215,000000,30.7277,31.0487,30.4522,30.5223,4932214.3298731,0
+CTSH.US,D,20111216,000000,30.4382,31.2285,30.3711,30.4986,9591331.1272783,0
+CTSH.US,D,20111219,000000,30.701,31.0221,29.7844,29.8722,3952414.2892906,0
+CTSH.US,D,20111220,000000,30.4896,31.5771,30.3662,31.4961,4975280.2161979,0
+CTSH.US,D,20111221,000000,30.9282,31.0309,29.1088,29.5631,11096268.109811,0
+CTSH.US,D,20111222,000000,29.6797,30.1687,29.6697,29.8969,4391046.8918,0
+CTSH.US,D,20111223,000000,30.1133,30.1647,29.8683,30.0669,2338001.3898871,0
+CTSH.US,D,20111227,000000,29.9849,30.2141,29.818,29.8921,2256917.4922954,0
+CTSH.US,D,20111228,000000,29.8398,30.0757,29.335,29.4199,3333788.3929726,0
+CTSH.US,D,20111229,000000,29.5453,29.6649,29.3211,29.6461,2962552.920524,0
+CTSH.US,D,20111230,000000,29.567,30.1083,29.5583,29.9503,3432008.3381437,0
+CTSH.US,D,20120103,000000,31.0852,31.4824,30.536,30.6082,5765461.9833937,0
+CTSH.US,D,20120104,000000,30.5499,30.7938,30.2338,30.7227,4036258.0158851,0
+CTSH.US,D,20120105,000000,30.5499,31.4587,30.2477,31.3371,7335216.4759218,0
+CTSH.US,D,20120106,000000,31.342,31.4684,30.8333,30.9282,4396674.8776499,0
+CTSH.US,D,20120109,000000,31.0082,31.2047,30.7514,31.0348,4595284.3621054,0
+CTSH.US,D,20120110,000000,31.425,32.6775,31.3934,32.4869,9767400.3208613,0
+CTSH.US,D,20120111,000000,32.4631,32.9362,32.3021,32.7289,6567599.2974326,0
+CTSH.US,D,20120112,000000,31.342,32.2754,31.3183,32.1866,9827078.8389202,0
+CTSH.US,D,20120113,000000,32.0601,32.1539,31.4872,31.827,4726842.9606377,0
+CTSH.US,D,20120117,000000,32.3525,32.5698,31.7609,31.8695,4264292.1775739,0
+CTSH.US,D,20120118,000000,31.7649,32.3021,31.5524,32.2972,4247841.5314012,0
+CTSH.US,D,20120119,000000,32.5017,33.0123,32.4137,32.5164,4360105.6247481,0
+CTSH.US,D,20120120,000000,32.5214,32.9511,32.4582,32.6775,5042287.5685016,0
+CTSH.US,D,20120123,000000,32.7604,33.0262,32.5985,32.8849,5539603.4902769,0
+CTSH.US,D,20120124,000000,32.8128,33.204,32.6133,33.1477,3190547.5982323,0
+CTSH.US,D,20120125,000000,33.2474,33.5072,32.7565,33.4262,3568665.4322218,0
+CTSH.US,D,20120126,000000,33.5072,33.7571,33.0024,33.1714,2981828.1899241,0
+CTSH.US,D,20120127,000000,33.0883,33.3838,32.9609,33.2187,2387338.1422586,0
+CTSH.US,D,20120130,000000,32.8562,33.1565,32.7604,33.0597,2119246.9760486,0
+CTSH.US,D,20120131,000000,33.3047,33.5072,33.0597,33.4162,2989128.6766957,0
+CTSH.US,D,20120201,000000,33.846,34.1789,33.593,33.9882,5056463.329946,0
+CTSH.US,D,20120202,000000,34.0771,34.3043,33.7334,33.8154,3117634.8598047,0
+CTSH.US,D,20120203,000000,34.2944,34.5513,34.1038,34.159,3567989.1425029,0
+CTSH.US,D,20120206,000000,33.8905,34.0475,33.5596,33.7047,5278299.5190906,0
+CTSH.US,D,20120207,000000,33.7481,34.0475,33.0529,33.5359,7105209.1276128,0
+CTSH.US,D,20120208,000000,32.4869,33.843,32.4355,32.9511,13964200.201857,0
+CTSH.US,D,20120209,000000,33.0597,33.3925,32.7387,32.9175,5618988.5642931,0
+CTSH.US,D,20120210,000000,32.7387,32.8029,32.4137,32.64,5779799.7303995,0
+CTSH.US,D,20120213,000000,32.7644,33.0301,32.6083,32.9037,3835488.049004,0
+CTSH.US,D,20120214,000000,32.7644,32.9659,32.5066,32.9511,3636531.3080012,0
+CTSH.US,D,20120215,000000,33.0746,33.3274,32.6469,32.9362,6381612.5378513,0
+CTSH.US,D,20120216,000000,32.956,33.5596,32.876,33.5122,3759977.4671351,0
+CTSH.US,D,20120217,000000,33.521,33.681,32.9175,33.1023,5347774.1139767,0
+CTSH.US,D,20120221,000000,33.1565,33.3324,32.8325,32.8849,3897260.2304444,0
+CTSH.US,D,20120222,000000,32.9362,33.2424,32.798,33.129,3131677.9955706,0
+CTSH.US,D,20120223,000000,33.0646,33.1023,32.6923,32.881,4652725.4545971,0
+CTSH.US,D,20120224,000000,33.0696,33.681,33.0568,33.6149,4955904.7182318,0
+CTSH.US,D,20120227,000000,33.3422,33.7097,33.1763,33.5309,3080155.4505297,0
+CTSH.US,D,20120228,000000,33.7384,33.7481,33.1714,33.3225,3181455.1461874,0
+CTSH.US,D,20120229,000000,33.3838,33.438,33.035,33.0449,3683617.4734786,0
+CTSH.US,D,20120301,000000,33.0696,33.3591,33.0696,33.2385,3406387.2843748,0
+CTSH.US,D,20120302,000000,33.3047,33.3639,32.9846,33.2237,3103712.2008001,0
+CTSH.US,D,20120305,000000,33.0646,33.3551,33.0449,33.2721,4059573.812633,0
+CTSH.US,D,20120306,000000,32.8415,33.2336,32.6745,32.7783,4433298.8006787,0
+CTSH.US,D,20120307,000000,32.8849,33.1951,32.6775,33.1062,1619499.2460323,0
+CTSH.US,D,20120308,000000,33.2998,34.0129,33.2721,33.9319,4063762.1518056,0
+CTSH.US,D,20120309,000000,33.923,33.9932,33.7334,33.8558,3719304.9174805,0
+CTSH.US,D,20120312,000000,33.7571,33.9882,33.5259,33.9032,2457886.903899,0
+CTSH.US,D,20120313,000000,33.9932,35.2259,33.9783,35.2209,7481440.8422217,0
+CTSH.US,D,20120314,000000,35.1182,35.3533,34.9197,35.0718,4850676.8727095,0
+CTSH.US,D,20120315,000000,34.977,35.5568,34.9543,35.5143,4278926.560639,0
+CTSH.US,D,20120316,000000,35.6694,35.8758,35.6268,35.8185,7327326.7666704,0
+CTSH.US,D,20120319,000000,35.7019,35.8136,35.366,35.4817,2660571.3376342,0
+CTSH.US,D,20120320,000000,35.2209,35.3256,34.9295,35.2881,3263981.7276855,0
+CTSH.US,D,20120321,000000,35.2653,35.8758,35.1616,35.8323,4094068.6379389,0
+CTSH.US,D,20120322,000000,35.4777,35.6467,35.2792,35.5666,4303305.3876337,0
+CTSH.US,D,20120323,000000,35.6565,35.8511,35.2653,35.5715,4017447.4425645,0
+CTSH.US,D,20120326,000000,35.7809,36.182,35.5241,36.1731,3103996.6879424,0
+CTSH.US,D,20120327,000000,36.2956,36.3252,36.0181,36.0496,3068287.9833357,0
+CTSH.US,D,20120328,000000,35.9667,35.9667,35.4174,35.5815,3386003.4262889,0
+CTSH.US,D,20120329,000000,35.385,35.5666,35.1182,35.5341,3407690.2557345,0
+CTSH.US,D,20120330,000000,35.8373,36.0032,35.385,35.8373,4068447.5841699,0
+CTSH.US,D,20120402,000000,35.7286,36.2551,35.4471,35.866,4189104.5544181,0
+CTSH.US,D,20120403,000000,35.7059,35.8185,35.293,35.5381,3676743.2112156,0
+CTSH.US,D,20120404,000000,35.1805,35.6268,35.0955,35.5241,3594080.9668098,0
+CTSH.US,D,20120405,000000,35.4224,35.9844,35.293,35.8995,1912654.6406439,0
+CTSH.US,D,20120409,000000,35.4323,35.4728,35.0855,35.3533,6066131.4832361,0
+CTSH.US,D,20120410,000000,35.2693,35.371,34.7646,34.8426,5126773.1628833,0
+CTSH.US,D,20120411,000000,35.0471,35.5963,34.9247,35.1005,3979681.5213275,0
+CTSH.US,D,20120412,000000,35.2881,35.7909,35.2072,35.7474,3574406.8079647,0
+CTSH.US,D,20120413,000000,34.408,35.0618,34.09,34.3725,13052457.382498,0
+CTSH.US,D,20120416,000000,34.4989,34.6589,33.7334,33.8558,5833699.4135546,0
+CTSH.US,D,20120417,000000,34.086,34.7536,34.0129,34.5788,4244711.1604267,0
+CTSH.US,D,20120418,000000,34.334,34.4495,33.7384,33.843,4685084.0953116,0
+CTSH.US,D,20120419,000000,33.7689,34.0583,33.3274,33.4845,5539544.7705109,0
+CTSH.US,D,20120420,000000,33.766,33.7728,33.3372,33.3501,5294409.9955843,0
+CTSH.US,D,20120423,000000,33.0212,33.5843,32.5886,33.4262,7618497.8381545,0
+CTSH.US,D,20120424,000000,33.593,34.1127,33.4746,33.7147,5190284.6642894,0
+CTSH.US,D,20120425,000000,33.6237,33.9932,33.3788,33.5843,5401434.8684287,0
+CTSH.US,D,20120426,000000,33.5596,34.3863,33.4212,34.1828,4231769.5264784,0
+CTSH.US,D,20120427,000000,34.4257,34.7489,33.9408,34.4534,2592389.5900101,0
+CTSH.US,D,20120430,000000,34.403,34.4634,33.9408,34.1502,3392337.0617406,0
+CTSH.US,D,20120501,000000,34.1413,34.5414,33.9319,34.1739,2892905.203569,0
+CTSH.US,D,20120502,000000,33.8707,34.0731,33.6711,33.923,3687257.0865619,0
+CTSH.US,D,20120503,000000,33.9032,33.9032,33.0489,33.1062,5245649.3043655,0
+CTSH.US,D,20120504,000000,32.8325,32.9175,32.3812,32.4404,7124724.3381257,0
+CTSH.US,D,20120507,000000,28.4074,28.5251,25.9401,26.2206,81737029.449808,0
+CTSH.US,D,20120508,000000,26.7491,28.1812,26.6246,28.0795,31452159.38867,0
+CTSH.US,D,20120509,000000,27.5086,28.3027,27.2884,28.2189,11224568.773739,0
+CTSH.US,D,20120510,000000,28.376,28.4914,27.9442,28.4301,11429802.455248,0
+CTSH.US,D,20120511,000000,28.366,28.6919,28.1763,28.5438,9364700.1655154,0
+CTSH.US,D,20120514,000000,28.1715,28.3531,27.9344,27.964,7184295.5407501,0
+CTSH.US,D,20120515,000000,28.0498,28.8954,28.046,28.5014,9487399.1662474,0
+CTSH.US,D,20120516,000000,28.4638,28.6415,28.0845,28.1132,7490203.248685,0
+CTSH.US,D,20120517,000000,28.1082,28.2109,27.6519,27.6884,6469040.1949923,0
+CTSH.US,D,20120518,000000,27.8435,28.1082,27.6519,27.7703,11186783.616717,0
+CTSH.US,D,20120521,000000,27.9097,28.6642,27.6696,28.444,7493704.1616314,0
+CTSH.US,D,20120522,000000,28.4539,28.683,28.1763,28.376,5275846.4502447,0
+CTSH.US,D,20120523,000000,28.0934,28.6782,27.8533,28.5348,5883366.2115076,0
+CTSH.US,D,20120524,000000,28.6642,28.77,27.6272,27.9966,7669179.0706859,0
+CTSH.US,D,20120525,000000,27.9995,28.1181,27.802,27.9442,4740105.5284795,0
+CTSH.US,D,20120529,000000,28.0321,28.6782,28.0321,28.4074,4490978.8218735,0
+CTSH.US,D,20120530,000000,28.1763,28.1763,27.0613,27.4119,10152873.311749,0
+CTSH.US,D,20120531,000000,27.4355,27.4355,26.5486,27.1274,7514744.0612412,0
+CTSH.US,D,20120601,000000,26.4873,26.6601,26.2444,26.5021,7317200.6442617,0
+CTSH.US,D,20120604,000000,26.674,27.0148,26.5288,26.9792,4645420.9181865,0
+CTSH.US,D,20120605,000000,26.8084,27.3338,26.674,27.1797,4966463.1396075,0
+CTSH.US,D,20120606,000000,27.4761,28.2889,27.3555,27.9966,5078571.3218515,0
+CTSH.US,D,20120607,000000,28.366,28.366,27.5511,27.632,5092926.2798231,0
+CTSH.US,D,20120608,000000,27.4761,27.6272,27.1747,27.4079,7004346.7929709,0
+CTSH.US,D,20120611,000000,27.5383,27.7516,26.9871,27.0375,6000088.9574325,0
+CTSH.US,D,20120612,000000,27.0296,27.4533,26.9516,27.3071,4855848.261758,0
+CTSH.US,D,20120613,000000,27.156,27.5333,27.0661,27.2973,6221821.8807817,0
+CTSH.US,D,20120614,000000,27.2548,27.642,26.9386,27.5185,5684842.7818814,0
+CTSH.US,D,20120615,000000,27.5935,28.2286,27.4355,28.1763,7456268.2859759,0
+CTSH.US,D,20120618,000000,28.0628,28.1763,27.8069,27.9097,4974032.9273749,0
+CTSH.US,D,20120619,000000,28.1269,28.3531,28.0044,28.123,3847373.7395737,0
+CTSH.US,D,20120620,000000,28.1665,28.2979,27.7299,28.1032,4173103.4181784,0
+CTSH.US,D,20120621,000000,28.1516,28.284,26.9703,26.9969,5436491.5811507,0
+CTSH.US,D,20120622,000000,27.0937,27.2923,26.9466,27.2311,4322130.1346911,0
+CTSH.US,D,20120625,000000,26.9299,27.1837,26.7836,26.9663,5028224.1845405,0
+CTSH.US,D,20120626,000000,26.0013,26.588,25.9362,26.5199,7977630.9643451,0
+CTSH.US,D,20120627,000000,26.67,27.2311,26.6167,26.8321,4584001.0553422,0
+CTSH.US,D,20120628,000000,26.67,26.7314,25.7307,26.1742,8107062.4899738,0
+CTSH.US,D,20120629,000000,27.0937,27.9442,27.0375,27.9442,5676584.5554778,0
+CTSH.US,D,20120702,000000,28.0795,28.1962,27.4909,27.6607,4644772.9759408,0
+CTSH.US,D,20120703,000000,27.6736,28.046,27.5333,27.8257,1532075.6385304,0
+CTSH.US,D,20120705,000000,27.6785,28.201,27.637,28.046,2917646.4732576,0
+CTSH.US,D,20120706,000000,27.7101,27.7378,26.4192,26.8558,6452253.4287797,0
+CTSH.US,D,20120709,000000,26.8468,27.0296,26.4873,26.7115,3987379.8851343,0
+CTSH.US,D,20120710,000000,26.8321,27.1471,26.0715,26.1692,5679631.9088522,0
+CTSH.US,D,20120711,000000,26.2621,26.7588,26.0537,26.3214,4449268.5522159,0
+CTSH.US,D,20120712,000000,25.4067,25.871,25.1125,25.7781,13744496.147666,0
+CTSH.US,D,20120713,000000,25.7919,26.7115,25.7406,26.6651,6089767.2014677,0
+CTSH.US,D,20120716,000000,26.674,27.1747,26.507,27.1323,6736065.2937263,0
+CTSH.US,D,20120717,000000,27.3555,27.393,26.7314,27.0937,4421601.4183242,0
+CTSH.US,D,20120718,000000,27.0661,27.7417,26.9663,27.6222,3266865.070679,0
+CTSH.US,D,20120719,000000,27.8306,27.9689,27.4079,27.4582,3711307.8927948,0
+CTSH.US,D,20120720,000000,27.4582,27.4582,26.6601,26.6917,5503065.6220776,0
+CTSH.US,D,20120723,000000,26.2018,26.4232,25.8463,26.3065,4213587.6596181,0
+CTSH.US,D,20120724,000000,26.3451,26.4232,25.6971,25.9184,4086818.7716552,0
+CTSH.US,D,20120725,000000,25.8857,26.3826,25.8857,26.1257,4281145.7628305,0
+CTSH.US,D,20120726,000000,26.6454,26.9614,26.3401,26.5288,4658799.9131507,0
+CTSH.US,D,20120727,000000,26.8369,27.4632,26.6296,27.2588,5977401.8671449,0
+CTSH.US,D,20120730,000000,27.2399,27.5136,26.6117,26.6868,4288094.9434158,0
+CTSH.US,D,20120731,000000,26.7541,26.8825,26.4052,26.4379,5763288.3396413,0
+CTSH.US,D,20120801,000000,26.597,26.7401,26.1594,26.2018,4710803.3528272,0
+CTSH.US,D,20120802,000000,26.0537,26.4379,25.861,26.2117,9909825.1133361,0
+CTSH.US,D,20120803,000000,26.4052,27.1708,26.2986,26.9466,10830683.670163,0
+CTSH.US,D,20120806,000000,29.8081,30.4936,29.4574,29.9009,19016103.638248,0
+CTSH.US,D,20120807,000000,29.8969,30.1597,29.655,29.7132,9080786.0471832,0
+CTSH.US,D,20120808,000000,29.5266,30.1223,29.4436,29.9929,4583329.8276722,0
+CTSH.US,D,20120809,000000,29.8308,30.2141,29.818,30.0106,5046163.0730587,0
+CTSH.US,D,20120810,000000,29.8475,30.3375,29.8427,30.2575,3491830.6183884,0
+CTSH.US,D,20120813,000000,30.0896,30.2624,30.049,30.2427,4326620.1719718,0
+CTSH.US,D,20120814,000000,30.2724,30.2724,29.7755,29.9503,4315588.9552387,0
+CTSH.US,D,20120815,000000,30.0393,30.1133,29.5957,29.6797,4328525.5271381,0
+CTSH.US,D,20120816,000000,29.737,30.3068,29.6333,30.2338,5210695.857439,0
+CTSH.US,D,20120817,000000,30.3612,30.3612,29.9355,30.0303,4088117.6933758,0
+CTSH.US,D,20120820,000000,30.0156,30.0393,29.655,29.8545,3968453.8971011,0
+CTSH.US,D,20120821,000000,30.0343,30.3918,29.8228,30.0106,5027500.3115629,0
+CTSH.US,D,20120822,000000,29.9454,30.2141,29.7419,30.1904,2816998.7694846,0
+CTSH.US,D,20120823,000000,30.0016,30.5736,30.0016,30.2674,4335981.9250127,0
+CTSH.US,D,20120824,000000,30.1223,30.3562,29.975,30.2041,3064170.5128462,0
+CTSH.US,D,20120827,000000,30.2477,30.2674,29.9552,30.0639,2784273.6364373,0
+CTSH.US,D,20120828,000000,30.049,30.1547,29.8772,30.0016,2409548.3875497,0
+CTSH.US,D,20120829,000000,30.0303,30.224,29.9256,30.146,2620524.4572104,0
+CTSH.US,D,20120830,000000,30.0393,30.1083,29.6944,29.7281,2874848.8755188,0
+CTSH.US,D,20120831,000000,30.0709,30.2724,29.7084,29.9355,3525076.1300517,0
+CTSH.US,D,20120904,000000,29.9503,30.2091,29.653,29.9089,4474641.5655938,0
+CTSH.US,D,20120905,000000,29.9256,29.9849,29.5128,29.7468,4199468.5931202,0
+CTSH.US,D,20120906,000000,30.0066,30.7277,29.9602,30.7099,6327110.4708897,0
+CTSH.US,D,20120907,000000,30.7099,31.3974,30.5696,31.2966,7561970.9516751,0
+CTSH.US,D,20120910,000000,31.5861,31.5861,30.9717,31.1178,5521632.2046464,0
+CTSH.US,D,20120911,000000,31.0704,31.3707,31.0625,31.3233,3427315.8189111,0
+CTSH.US,D,20120912,000000,31.4073,31.9791,31.2571,31.7609,6433804.2857429,0
+CTSH.US,D,20120913,000000,31.7183,32.6657,31.4023,32.6261,6921500.289989,0
+CTSH.US,D,20120914,000000,32.4177,33.2771,32.3812,33.0646,11399748.059144,0
+CTSH.US,D,20120917,000000,32.9846,33.0568,32.0968,32.1589,6626771.610612,0
+CTSH.US,D,20120918,000000,32.1215,32.2459,31.916,31.994,3581368.137467,0
+CTSH.US,D,20120919,000000,32.2004,32.2232,31.8695,31.9534,5596420.9383571,0
+CTSH.US,D,20120920,000000,31.7412,31.8923,31.6215,31.7836,4456623.7091144,0
+CTSH.US,D,20120921,000000,32.0968,32.3614,31.8971,31.9564,8361380.8338235,0
+CTSH.US,D,20120924,000000,31.7649,32.0681,31.7183,31.8823,5524521.6220984,0
+CTSH.US,D,20120925,000000,32.0601,32.0868,31.5771,31.6265,4306909.5663754,0
+CTSH.US,D,20120926,000000,31.5939,31.7983,31.2877,31.6128,3835965.9064102,0
+CTSH.US,D,20120927,000000,31.6552,32.1539,31.6552,32.0038,4402055.8355185,0
+CTSH.US,D,20120928,000000,32.2706,33.1338,32.2083,32.5501,6903170.6113038,0
+CTSH.US,D,20121001,000000,32.7427,33.2574,32.5668,33.1813,7560352.1084707,0
+CTSH.US,D,20121002,000000,33.2918,33.2998,32.9886,33.123,5057867.5422816,0
+CTSH.US,D,20121003,000000,33.2287,33.4162,33.1062,33.3175,3634858.8070795,0
+CTSH.US,D,20121004,000000,33.3274,33.4885,33.115,33.4519,2555233.1394482,0
+CTSH.US,D,20121005,000000,33.5309,33.8707,33.3097,33.4469,4381817.7644379,0
+CTSH.US,D,20121008,000000,33.2385,33.4559,32.9699,33.2287,2872346.1985948,0
+CTSH.US,D,20121009,000000,33.1664,33.3175,32.5886,32.5886,5133643.3755073,0
+CTSH.US,D,20121010,000000,32.5886,32.6745,32.1441,32.3021,4737462.126599,0
+CTSH.US,D,20121011,000000,32.5935,32.7743,32.3693,32.5214,4515690.7316789,0
+CTSH.US,D,20121012,000000,32.1016,32.64,31.7934,32.386,4156339.9373902,0
+CTSH.US,D,20121015,000000,32.6083,32.6232,32.2319,32.5066,3634195.6786873,0
+CTSH.US,D,20121016,000000,32.5985,32.8178,32.395,32.716,2614333.5715347,0
+CTSH.US,D,20121017,000000,32.5313,32.5797,31.7263,32.386,6385281.5108175,0
+CTSH.US,D,20121018,000000,32.3762,32.4098,32.0968,32.3061,5706310.9308192,0
+CTSH.US,D,20121019,000000,32.311,32.5017,31.911,32.0275,8210559.1148084,0
+CTSH.US,D,20121022,000000,32.149,32.5985,31.8784,32.5116,3833900.5905021,0
+CTSH.US,D,20121023,000000,32.1352,32.4869,32.0512,32.4098,4766392.7478698,0
+CTSH.US,D,20121024,000000,32.5599,32.6034,31.9347,31.9484,4419463.2089133,0
+CTSH.US,D,20121025,000000,32.3209,32.4325,31.6245,31.746,3751645.3348194,0
+CTSH.US,D,20121026,000000,31.7183,31.8734,30.8285,31.0753,6327961.907497,0
+CTSH.US,D,20121031,000000,31.0951,31.3747,30.7099,31.0398,6720866.9984254,0
+CTSH.US,D,20121101,000000,31.1465,31.4073,31.0082,31.2996,7279605.8202741,0
+CTSH.US,D,20121102,000000,31.4487,31.6651,30.7889,30.8058,6012175.1051345,0
+CTSH.US,D,20121105,000000,30.7938,31.0526,30.5074,30.7464,5748872.6370841,0
+CTSH.US,D,20121106,000000,31.0171,31.3845,30.7563,31.3667,5876410.9564637,0
+CTSH.US,D,20121107,000000,31.8073,32.0473,30.6911,31.1752,8529574.491892,0
+CTSH.US,D,20121108,000000,30.8058,31.4724,30.3819,30.3978,6101023.1731673,0
+CTSH.US,D,20121109,000000,30.3869,31.1277,30.3168,30.7366,7266480.9401595,0
+CTSH.US,D,20121112,000000,30.8383,30.9904,30.4571,30.7139,3601296.4111616,0
+CTSH.US,D,20121113,000000,30.4709,30.701,30.142,30.4017,3990307.7741572,0
+CTSH.US,D,20121114,000000,30.4106,30.5074,29.8969,29.9405,6272658.0120063,0
+CTSH.US,D,20121115,000000,30.2624,30.3741,30.0669,30.2773,5704020.8599446,0
+CTSH.US,D,20121116,000000,30.2575,30.7099,30.2526,30.618,6371035.8930999,0
+CTSH.US,D,20121119,000000,30.9331,31.11,30.7227,30.8058,4916771.0314105,0
+CTSH.US,D,20121120,000000,30.6822,30.782,30.0442,30.4294,7370897.845465,0
+CTSH.US,D,20121121,000000,30.5786,30.7316,30.4008,30.5074,2549485.6892468,0
+CTSH.US,D,20121123,000000,30.7563,30.9717,30.4106,30.9627,2333834.3113193,0
+CTSH.US,D,20121126,000000,30.784,30.9579,30.3208,30.7316,4183156.6470845,0
+CTSH.US,D,20121127,000000,30.536,30.8096,30.3711,30.5223,3823726.8848346,0
+CTSH.US,D,20121128,000000,30.3208,30.6734,30.0946,30.5884,3832843.6347137,0
+CTSH.US,D,20121129,000000,30.8058,31.3707,30.7988,31.2611,6524758.1660743,0
+CTSH.US,D,20121130,000000,31.3095,31.4023,30.9232,31.3095,6201907.780824,0
+CTSH.US,D,20121203,000000,31.4171,31.822,31.1752,31.1949,5980717.5091055,0
+CTSH.US,D,20121204,000000,31.1752,31.342,30.8867,31.2679,3262051.0622753,0
+CTSH.US,D,20121205,000000,31.9484,32.6705,31.5149,32.4819,8128568.0980727,0
+CTSH.US,D,20121206,000000,32.4721,32.6281,32.1965,32.5886,6065731.5813812,0
+CTSH.US,D,20121207,000000,32.7427,32.7694,32.3436,32.7476,4665305.6582614,0
+CTSH.US,D,20121210,000000,32.5886,33.0646,32.5886,33.0529,5203484.4627262,0
+CTSH.US,D,20121211,000000,33.0646,33.8509,33.0212,33.6563,6413336.3976469,0
+CTSH.US,D,20121212,000000,33.6958,33.7828,33.4696,33.6237,3629740.0633383,0
+CTSH.US,D,20121213,000000,33.4262,33.9882,33.3501,33.5743,4663392.2038171,0
+CTSH.US,D,20121214,000000,33.5546,33.8855,33.5072,33.7778,3956740.3161906,0
+CTSH.US,D,20121217,000000,33.8203,33.9981,33.686,33.9685,4727201.3536924,0
+CTSH.US,D,20121218,000000,34.0583,34.7469,33.9546,34.5838,5170484.9666343,0
+CTSH.US,D,20121219,000000,34.7972,34.8663,34.0949,34.1215,4712343.2280705,0
+CTSH.US,D,20121220,000000,33.9032,34.3626,33.3225,34.334,6063789.7794637,0
+CTSH.US,D,20121221,000000,33.9981,34.5137,33.4646,34.3388,10551903.481719,0
+CTSH.US,D,20121224,000000,34.0988,34.2618,33.8608,34.159,1723657.9868492,0
+CTSH.US,D,20121226,000000,34.1413,34.329,33.8993,34.0683,2075546.308805,0
+CTSH.US,D,20121227,000000,34.0563,34.2055,33.4628,33.9981,3386643.2692564,0
+CTSH.US,D,20121228,000000,33.7571,33.8944,33.598,33.6761,2445056.6350242,0
+CTSH.US,D,20121231,000000,33.6613,34.4861,33.603,34.408,4726506.8405977,0
+CTSH.US,D,20130102,000000,35.1518,35.4817,34.6786,35.46,5238189.8692618,0
+CTSH.US,D,20130103,000000,35.6605,35.6605,34.9681,35.0955,5244328.1096302,0
+CTSH.US,D,20130104,000000,35.2653,35.2653,34.8623,35.0134,3797646.1970352,0
+CTSH.US,D,20130107,000000,34.8763,35.2259,34.649,35.1665,3780516.2239144,0
+CTSH.US,D,20130108,000000,35.2209,35.2309,34.5976,34.6975,3972002.3933062,0
+CTSH.US,D,20130109,000000,35.1231,35.1616,34.5167,34.6539,4304676.1904473,0
+CTSH.US,D,20130110,000000,34.7972,35.0618,34.5314,34.9543,4803647.4021785,0
+CTSH.US,D,20130111,000000,36.1632,36.59,35.9844,36.5446,8425540.2774754,0
+CTSH.US,D,20130114,000000,36.3588,36.7648,36.3391,36.5366,4519375.9032014,0
+CTSH.US,D,20130115,000000,36.42,36.4822,36.2007,36.4002,2789294.1764318,0
+CTSH.US,D,20130116,000000,36.3054,36.4239,36.1632,36.3341,2991654.6390441,0
+CTSH.US,D,20130117,000000,36.3638,36.6403,36.2778,36.5692,3043351.3185637,0
+CTSH.US,D,20130118,000000,36.4339,37.0443,36.3391,36.9396,6687354.2105857,0
+CTSH.US,D,20130122,000000,36.8764,36.9919,36.1967,36.42,5051963.1685675,0
+CTSH.US,D,20130123,000000,36.669,36.75,36.0279,36.2156,4672762.0561359,0
+CTSH.US,D,20130124,000000,36.099,36.4576,35.7504,35.8274,6130017.5762529,0
+CTSH.US,D,20130125,000000,36.0843,36.2738,35.7573,36.1533,5489315.0727319,0
+CTSH.US,D,20130128,000000,36.2107,36.4052,36.1583,36.2057,3910841.7073602,0
+CTSH.US,D,20130129,000000,36.1316,36.3154,35.8708,36.2778,3182605.2436735,0
+CTSH.US,D,20130130,000000,36.2649,36.4991,36.0694,36.3341,3103774.9702052,0
+CTSH.US,D,20130131,000000,36.2867,36.578,36.0941,36.4102,3465957.4745895,0
+CTSH.US,D,20130201,000000,36.7548,36.8181,36.3677,36.7835,3346295.7031342,0
+CTSH.US,D,20130204,000000,36.7214,36.8033,36.2195,36.2195,3519621.2662706,0
+CTSH.US,D,20130205,000000,36.2906,36.5643,35.9567,36.4862,5724951.4193005,0
+CTSH.US,D,20130206,000000,36.2057,36.3252,35.2979,35.5192,7980030.3754736,0
+CTSH.US,D,20130207,000000,35.7326,36.6166,35.0501,36.5643,11188574.56958,0
+CTSH.US,D,20130208,000000,36.7835,36.8981,36.3726,36.664,4852748.2630761,0
+CTSH.US,D,20130211,000000,36.578,36.6255,35.856,35.9163,3426722.5467925,0
+CTSH.US,D,20130212,000000,35.9163,35.9292,35.6268,35.6742,3279193.1843132,0
+CTSH.US,D,20130213,000000,35.615,35.7958,35.3493,35.5715,3391856.167105,0
+CTSH.US,D,20130214,000000,35.4906,35.5963,35.3306,35.4777,3536773.5124062,0
+CTSH.US,D,20130215,000000,35.4954,35.9667,35.4037,35.7909,3999838.5996276,0
+CTSH.US,D,20130219,000000,35.8373,36.5366,35.6694,36.4783,3854930.3660143,0
+CTSH.US,D,20130220,000000,36.4151,36.4388,35.8758,35.8847,3272579.1113582,0
+CTSH.US,D,20130221,000000,35.8511,35.861,34.9888,35.0085,3866742.1506716,0
+CTSH.US,D,20130222,000000,35.1518,35.6012,35.1142,35.5715,3269214.8737293,0
+CTSH.US,D,20130225,000000,35.8274,36.1415,35.1419,35.1518,3866842.3792377,0
+CTSH.US,D,20130226,000000,35.1892,35.5094,35.0541,35.3306,3350860.6587372,0
+CTSH.US,D,20130227,000000,35.4511,36.1138,35.2555,35.9439,2568732.6111736,0
+CTSH.US,D,20130228,000000,35.934,36.0546,35.7237,35.7523,2615434.0609427,0
+CTSH.US,D,20130301,000000,35.6061,36.3588,35.2792,36.2956,3123076.5622589,0
+CTSH.US,D,20130304,000000,36.2284,36.6453,35.9529,36.5998,2760002.124877,0
+CTSH.US,D,20130305,000000,36.745,37.2369,36.7114,37.1826,4340545.8682057,0
+CTSH.US,D,20130306,000000,37.4739,37.6073,37.1036,37.5846,3650672.6475137,0
+CTSH.US,D,20130307,000000,37.5451,37.6488,37.2714,37.5016,2167029.6794402,0
+CTSH.US,D,20130308,000000,37.5599,37.7594,37.2004,37.4927,3006855.9715743,0
+CTSH.US,D,20130311,000000,36.8832,37.1598,36.7984,37.156,3136395.8250472,0
+CTSH.US,D,20130312,000000,37.1273,37.1362,36.58,36.8014,2510654.7129435,0
+CTSH.US,D,20130313,000000,36.906,36.906,36.3805,36.8793,4050959.2179944,0
+CTSH.US,D,20130314,000000,36.9248,36.9969,36.4753,36.6403,3663522.1521738,0
+CTSH.US,D,20130315,000000,36.5366,36.8082,36.4388,36.4952,6454524.2638689,0
+CTSH.US,D,20130318,000000,36.2501,36.4625,35.9123,36.1445,2925482.5247915,0
+CTSH.US,D,20130319,000000,36.2156,36.4625,35.6882,35.9094,2748977.9950121,0
+CTSH.US,D,20130320,000000,36.1415,36.4102,35.9795,36.1445,2821685.2142586,0
+CTSH.US,D,20130321,000000,35.8086,35.8086,35.4076,35.46,3908493.9291293,0
+CTSH.US,D,20130322,000000,35.5815,35.7019,34.6885,34.8811,8655549.6506037,0
+CTSH.US,D,20130325,000000,34.9868,35.2486,34.4771,34.6451,5876418.0433321,0
+CTSH.US,D,20130326,000000,34.9247,35.1182,34.6737,34.7536,3062008.005601,0
+CTSH.US,D,20130327,000000,34.6223,34.901,34.4939,34.5591,4019572.4906485,0
+CTSH.US,D,20130328,000000,34.5788,35.7326,34.4939,35.6842,6059713.8177742,0
+CTSH.US,D,20130401,000000,35.6565,35.9529,35.5192,35.7375,3801504.4906264,0
+CTSH.US,D,20130402,000000,35.8136,36.2738,35.5143,35.5617,3269419.3805006,0
+CTSH.US,D,20130403,000000,35.5241,35.5963,34.8574,34.891,3985127.2734208,0
+CTSH.US,D,20130404,000000,34.896,35.0588,34.4682,34.6885,3462853.4262687,0
+CTSH.US,D,20130405,000000,34.2569,34.3626,33.603,34.3043,4110907.0370491,0
+CTSH.US,D,20130408,000000,34.2904,34.7389,34.0988,34.7389,2564964.4220509,0
+CTSH.US,D,20130409,000000,34.7536,34.9908,34.3191,34.6589,2310048.7564434,0
+CTSH.US,D,20130410,000000,34.812,35.8373,34.7202,35.5341,4305972.0749387,0
+CTSH.US,D,20130411,000000,35.5666,36.187,35.5094,36.1682,5788356.6176819,0
+CTSH.US,D,20130412,000000,35.1972,35.293,34.5137,35.1892,9847066.8447906,0
+CTSH.US,D,20130415,000000,35.1616,35.1616,34.0228,34.0277,9153299.8961657,0
+CTSH.US,D,20130416,000000,34.2816,34.5551,33.8055,33.8233,9611659.3028276,0
+CTSH.US,D,20130417,000000,33.6187,33.6187,32.9086,33.0449,10716897.92495,0
+CTSH.US,D,20130418,000000,33.1763,33.1951,32.7387,32.8227,5244907.2080122,0
+CTSH.US,D,20130419,000000,32.7338,32.7644,31.5337,31.5821,12596064.075588,0
+CTSH.US,D,20130422,000000,31.7412,31.9199,30.9262,31.0625,10638383.523326,0
+CTSH.US,D,20130423,000000,31.2285,31.2877,30.2091,30.2674,18977440.721966,0
+CTSH.US,D,20130424,000000,30.2674,30.3612,28.765,28.843,33937565.614635,0
+CTSH.US,D,20130425,000000,29.2925,29.6944,28.5438,28.5734,19465238.979597,0
+CTSH.US,D,20130426,000000,28.5882,29.0406,28.5488,28.857,13759386.670399,0
+CTSH.US,D,20130429,000000,28.9981,29.4149,28.9428,29.3063,10980762.280416,0
+CTSH.US,D,20130430,000000,29.2925,30.3741,29.2599,30.1764,15854551.455512,0
+CTSH.US,D,20130501,000000,30.0205,30.2002,29.5306,29.567,5944242.4103112,0
+CTSH.US,D,20130502,000000,29.6184,29.9976,29.3093,29.9652,8251792.5394696,0
+CTSH.US,D,20130503,000000,30.2338,31.0487,30.1547,31.0221,10482231.466931,0
+CTSH.US,D,20130506,000000,31.1001,31.1001,30.5262,30.5736,7899562.0230154,0
+CTSH.US,D,20130507,000000,30.5983,30.9232,29.8772,30.2141,10468862.596064,0
+CTSH.US,D,20130508,000000,31.6699,31.7736,30.3475,31.7372,13962117.674983,0
+CTSH.US,D,20130509,000000,31.8923,31.9791,31.5248,31.8784,12379104.664252,0
+CTSH.US,D,20130510,000000,31.9989,32.0088,29.9009,30.2871,12653420.125661,0
+CTSH.US,D,20130513,000000,30.2971,30.3562,29.169,29.2836,16624983.133131,0
+CTSH.US,D,20130514,000000,29.3972,29.6333,28.8243,29.0554,12564670.261374,0
+CTSH.US,D,20130515,000000,29.0318,30.224,28.8806,30.0106,17930450.082913,0
+CTSH.US,D,20130516,000000,29.9108,30.0737,29.406,29.4436,6180104.5242558,0
+CTSH.US,D,20130517,000000,29.6747,30.536,29.2599,30.5034,12203471.819275,0
+CTSH.US,D,20130520,000000,30.5034,30.9381,29.8308,30.054,10097559.292162,0
+CTSH.US,D,20130521,000000,30.1507,30.219,29.8398,30.0896,12860037.771308,0
+CTSH.US,D,20130522,000000,29.7567,30.9232,29.737,30.3425,18170965.232109,0
+CTSH.US,D,20130523,000000,30.219,30.3662,29.655,29.8545,10004286.993482,0
+CTSH.US,D,20130524,000000,29.6984,29.737,29.2964,29.6984,6292273.4510853,0
+CTSH.US,D,20130528,000000,30.1271,30.1271,29.571,29.6847,6903166.5616648,0
+CTSH.US,D,20130529,000000,29.4762,30.137,29.2747,29.9355,7927600.7112886,0
+CTSH.US,D,20130530,000000,29.9799,30.2724,29.7034,30.1764,5444981.649389,0
+CTSH.US,D,20130531,000000,30.142,30.3513,29.8635,30.1083,5048592.8564802,0
+CTSH.US,D,20130603,000000,30.2041,30.3662,29.8969,30.2091,5653846.8447023,0
+CTSH.US,D,20130604,000000,30.4106,30.6842,30.146,30.1864,6301141.1481637,0
+CTSH.US,D,20130605,000000,30.0343,30.1597,29.4802,29.7518,5208429.0719887,0
+CTSH.US,D,20130606,000000,29.8969,30.4382,29.5443,30.4333,8800727.185213,0
+CTSH.US,D,20130607,000000,30.6417,31.0438,30.5499,31.0082,7714200.932665,0
+CTSH.US,D,20130610,000000,31.0221,31.0348,29.8081,29.8545,7589592.5271277,0
+CTSH.US,D,20130611,000000,29.5266,30.146,29.4574,30.0066,4463380.5318454,0
+CTSH.US,D,20130612,000000,30.146,30.3375,29.737,29.8081,5835250.4253052,0
+CTSH.US,D,20130613,000000,29.737,29.9306,29.4249,29.7656,6674992.6874292,0
+CTSH.US,D,20130614,000000,29.6896,29.8722,29.1038,29.33,6485473.630199,0
+CTSH.US,D,20130617,000000,29.6184,29.9009,29.5138,29.5533,7154560.0537209,0
+CTSH.US,D,20130618,000000,29.6382,30.0156,29.4574,29.8288,7104588.5204305,0
+CTSH.US,D,20130619,000000,29.8822,30.1183,29.5216,29.5908,6607217.9285283,0
+CTSH.US,D,20130620,000000,29.1443,29.5266,29.0653,29.2056,7362156.6996065,0
+CTSH.US,D,20130621,000000,29.2293,29.4574,28.8707,29.0169,9617707.4387274,0
+CTSH.US,D,20130624,000000,28.8143,28.926,28.371,28.7334,4398444.5699084,0
+CTSH.US,D,20130625,000000,28.931,29.2885,28.6248,29.2451,5181604.2630164,0
+CTSH.US,D,20130626,000000,29.491,29.8752,29.3162,29.737,5501011.4426768,0
+CTSH.US,D,20130627,000000,29.8635,29.9405,29.2747,29.3873,7228634.0261419,0
+CTSH.US,D,20130628,000000,28.6603,29.5128,28.6298,29.1739,10161114.327187,0
+CTSH.US,D,20130701,000000,29.5266,30.1904,29.406,29.8398,6541149.0800712,0
+CTSH.US,D,20130702,000000,29.9454,30.0709,29.655,29.9701,4640554.2644755,0
+CTSH.US,D,20130703,000000,29.8081,30.3662,29.7844,30.1597,2271314.9714769,0
+CTSH.US,D,20130705,000000,30.3741,30.5034,30.0896,30.3918,2154908.0973967,0
+CTSH.US,D,20130708,000000,30.2921,30.9094,30.2477,30.7691,4731247.9554987,0
+CTSH.US,D,20130709,000000,30.8818,31.1129,30.7227,30.9944,3938342.8060515,0
+CTSH.US,D,20130710,000000,31.0803,32.4967,31.0398,32.4532,10634137.476797,0
+CTSH.US,D,20130711,000000,32.798,33.1516,32.6083,33.0883,11717035.252769,0
+CTSH.US,D,20130712,000000,33.7728,33.8608,33.0696,33.2671,8148654.3076897,0
+CTSH.US,D,20130715,000000,33.2574,33.3906,32.9135,33.0449,5958782.6392688,0
+CTSH.US,D,20130716,000000,33.1338,33.4212,32.8938,33.0696,5894002.5884346,0
+CTSH.US,D,20130717,000000,33.115,33.3838,33.04,33.1614,6417142.0459307,0
+CTSH.US,D,20130718,000000,33.5122,34.1463,33.5072,33.7621,7249559.523449,0
+CTSH.US,D,20130719,000000,33.681,33.8805,33.3639,33.7007,8526245.6886047,0
+CTSH.US,D,20130722,000000,34.886,34.891,33.8608,33.9369,5089845.5169267,0
+CTSH.US,D,20130723,000000,34.0228,34.0228,33.6405,33.6711,4156815.769977,0
+CTSH.US,D,20130724,000000,33.9457,34.0949,33.3886,33.4162,4335728.8225728,0
+CTSH.US,D,20130725,000000,33.3925,34.0683,33.3501,33.8203,4718841.886313,0
+CTSH.US,D,20130726,000000,33.5793,33.8855,33.5408,33.8755,3325967.5275849,0
+CTSH.US,D,20130729,000000,33.8055,34.0988,33.6711,33.7966,3599750.4614597,0
+CTSH.US,D,20130730,000000,33.9507,34.0475,33.6376,33.7047,5551191.5323775,0
+CTSH.US,D,20130731,000000,33.9181,34.2342,33.681,33.7147,4492966.1822302,0
+CTSH.US,D,20130801,000000,33.8707,34.5551,33.8707,34.2204,4328754.3317437,0
+CTSH.US,D,20130802,000000,34.4159,34.4159,33.9981,34.2342,4073091.5077341,0
+CTSH.US,D,20130805,000000,34.5838,34.5838,34.0179,34.1877,6965887.3710492,0
+CTSH.US,D,20130806,000000,35.2653,35.4323,34.3774,34.4682,16305753.125178,0
+CTSH.US,D,20130807,000000,34.6402,34.6402,33.9181,34.3774,6981250.6891407,0
+CTSH.US,D,20130808,000000,34.3725,34.4495,33.9369,33.9457,3927629.4859826,0
+CTSH.US,D,20130809,000000,33.8755,34.324,33.8755,34.0731,2703714.1671007,0
+CTSH.US,D,20130812,000000,33.8944,34.2904,33.8944,34.1789,3412038.5556492,0
+CTSH.US,D,20130813,000000,34.2252,34.3902,33.8509,34.1542,2899512.1896558,0
+CTSH.US,D,20130814,000000,33.9932,34.1077,33.7047,33.7097,3172103.5172443,0
+CTSH.US,D,20130815,000000,33.3689,33.4559,32.7694,33.0024,4065686.7427573,0
+CTSH.US,D,20130816,000000,32.9749,33.4429,32.7694,33.2821,4667443.8676723,0
+CTSH.US,D,20130819,000000,33.1763,33.6613,32.9699,33.0597,3707212.69532,0
+CTSH.US,D,20130820,000000,33.0973,33.1477,32.8009,32.9037,2540764.7915835,0
+CTSH.US,D,20130821,000000,32.7209,33.9635,32.6034,33.766,6213826.8809157,0
+CTSH.US,D,20130822,000000,33.7284,33.9833,33.6514,33.8855,2774510.969132,0
+CTSH.US,D,20130823,000000,33.8855,34.4634,33.4292,34.3478,3603327.3051379,0
+CTSH.US,D,20130826,000000,34.2519,34.3725,34.0426,34.2865,3944612.6596885,0
+CTSH.US,D,20130827,000000,33.9457,34.0376,33.5359,33.6187,3823489.9809511,0
+CTSH.US,D,20130828,000000,33.7234,34.4662,33.6187,34.3626,6541303.9787642,0
+CTSH.US,D,20130829,000000,34.3141,34.5788,34.0129,34.4722,3583301.8401066,0
+CTSH.US,D,20130830,000000,34.5591,34.5591,34.0683,34.1364,4016093.8507167,0
+CTSH.US,D,20130903,000000,34.4634,34.8811,34.2668,34.6925,4433666.3054212,0
+CTSH.US,D,20130904,000000,34.7024,35.5291,34.5414,35.2555,7025044.4980822,0
+CTSH.US,D,20130905,000000,35.1805,35.5341,35.1231,35.3937,5855043.036092,0
+CTSH.US,D,20130906,000000,35.6565,36.3203,35.4471,36.0941,8772884.9044331,0
+CTSH.US,D,20130909,000000,36.2374,36.5593,36.1089,36.4773,5322016.3848904,0
+CTSH.US,D,20130910,000000,36.7934,37.0206,36.6453,36.9109,3799760.1086118,0
+CTSH.US,D,20130911,000000,36.8082,37.3643,36.8082,37.1904,6215082.2690167,0
+CTSH.US,D,20130912,000000,37.07,37.1183,36.664,36.7024,3750513.4607089,0
+CTSH.US,D,20130913,000000,36.6837,37.1598,36.674,37.1134,3521879.9524427,0
+CTSH.US,D,20130916,000000,37.5411,37.7871,37.4582,37.6537,4576496.0617994,0
+CTSH.US,D,20130917,000000,37.7416,38.1071,37.55,37.7693,4226927.1706015,0
+CTSH.US,D,20130918,000000,38.1515,39.003,38.0933,38.9309,7583503.8948375,0
+CTSH.US,D,20130919,000000,39.1353,39.1995,38.4727,38.4864,5593429.2675195,0
+CTSH.US,D,20130920,000000,38.5061,38.8163,38.3066,38.3283,5791952.6971456,0
+CTSH.US,D,20130923,000000,38.2049,38.5061,38.0123,38.3876,3588526.8868723,0
+CTSH.US,D,20130924,000000,38.4814,38.8262,38.2701,38.6058,3853346.9571513,0
+CTSH.US,D,20130925,000000,38.5288,38.836,38.2986,38.7175,3214730.0177337,0
+CTSH.US,D,20130926,000000,38.8746,38.8746,38.3689,38.6494,2500230.9420657,0
+CTSH.US,D,20130927,000000,38.2662,38.5734,38.1465,38.5151,2616736.0198927,0
+CTSH.US,D,20130930,000000,37.9807,38.4083,37.0246,38.2473,5289026.0004863,0
+CTSH.US,D,20131001,000000,38.0834,38.7709,38.0211,38.7619,3070658.0345813,0
+CTSH.US,D,20131002,000000,38.7274,39.0731,38.5881,39.0069,2780229.0594504,0
+CTSH.US,D,20131003,000000,38.9664,39.0494,38.6238,38.9023,3577923.9194672,0
+CTSH.US,D,20131004,000000,38.9615,39.567,38.7521,39.5176,4332675.3947399,0
+CTSH.US,D,20131007,000000,39.0968,39.5176,38.9664,39.1699,3075258.4245257,0
+CTSH.US,D,20131008,000000,39.1699,39.2588,38.2049,38.275,3562038.19794,0
+CTSH.US,D,20131009,000000,38.5585,38.6622,37.8355,38.1802,5736745.9929919,0
+CTSH.US,D,20131010,000000,38.3442,39.2677,38.2385,39.2134,3614904.2107311,0
+CTSH.US,D,20131011,000000,39.7013,41.3993,39.6322,41.3805,10104220.948375,0
+CTSH.US,D,20131014,000000,41.1138,41.2066,40.5152,41.0851,5233340.4265167,0
+CTSH.US,D,20131015,000000,41.0071,41.0496,39.9128,40.0105,7500650.3049873,0
+CTSH.US,D,20131016,000000,40.3868,40.4767,39.0257,39.4425,9264027.1514985,0
+CTSH.US,D,20131017,000000,39.1116,40.0609,39.0158,40.0302,4751383.7731939,0
+CTSH.US,D,20131018,000000,40.0302,40.0559,39.7388,39.9432,3579857.6221067,0
+CTSH.US,D,20131021,000000,40.0519,40.5369,40.047,40.3818,3248111.1923047,0
+CTSH.US,D,20131022,000000,40.4915,40.8619,40.1695,40.3255,3973444.0648029,0
+CTSH.US,D,20131023,000000,40.0934,40.3818,39.8248,40.0886,2612960.7439016,0
+CTSH.US,D,20131024,000000,40.1409,40.448,39.9215,40.3345,2467593.8886675,0
+CTSH.US,D,20131025,000000,40.5369,40.5419,40.1113,40.3671,3503846.9098169,0
+CTSH.US,D,20131028,000000,40.4579,41.3903,40.2741,41.3756,5058652.1598448,0
+CTSH.US,D,20131029,000000,41.428,41.9177,41.3281,41.6205,4565004.198626,0
+CTSH.US,D,20131030,000000,41.503,41.6955,40.6525,40.7315,3250472.1318625,0
+CTSH.US,D,20131031,000000,40.7167,40.9884,40.4619,40.4866,3720195.8380683,0
+CTSH.US,D,20131101,000000,40.6703,40.7977,40.1833,40.7681,3771387.3251183,0
+CTSH.US,D,20131104,000000,40.8619,40.9113,40.1163,40.448,4172811.8441679,0
+CTSH.US,D,20131105,000000,42.2289,42.2418,40.614,41.7252,8399523.3714907,0
+CTSH.US,D,20131106,000000,42.143,42.3791,41.896,42.2329,4941200.4788932,0
+CTSH.US,D,20131107,000000,42.143,42.6823,41.5751,41.6818,3227068.2554657,0
+CTSH.US,D,20131108,000000,41.7746,42.1282,41.6255,42.0224,3005474.0322533,0
+CTSH.US,D,20131111,000000,41.9177,42.3791,41.9177,42.2507,2374180.8650317,0
+CTSH.US,D,20131112,000000,42.3426,42.704,42.1104,42.6823,4155314.3663045,0
+CTSH.US,D,20131113,000000,42.4591,43.2374,42.4453,43.2334,4059518.1300962,0
+CTSH.US,D,20131114,000000,43.2187,43.5832,43.0774,43.5169,3290840.9585896,0
+CTSH.US,D,20131115,000000,43.7067,44.1136,43.4379,43.9476,4930890.0979084,0
+CTSH.US,D,20131118,000000,44.5461,44.5461,43.4132,43.5643,3805101.5824999,0
+CTSH.US,D,20131119,000000,43.684,43.8705,43.3541,43.5082,4428872.5452127,0
+CTSH.US,D,20131120,000000,43.4528,43.8755,43.0726,43.2927,2690046.6353553,0
+CTSH.US,D,20131121,000000,43.4982,43.7925,43.3807,43.6543,4740003.2750939,0
+CTSH.US,D,20131122,000000,44.5906,44.5906,43.2838,43.3668,4612889.1554033,0
+CTSH.US,D,20131125,000000,43.3668,43.59,43.0459,43.1396,3686143.4358271,0
+CTSH.US,D,20131126,000000,43.1248,43.8627,43.0221,43.7925,3536268.3199365,0
+CTSH.US,D,20131127,000000,43.7264,44.3585,43.6878,43.9714,2822530.5764073,0
+CTSH.US,D,20131129,000000,43.8627,43.9575,43.5693,43.7264,1639600.6417956,0
+CTSH.US,D,20131202,000000,43.3758,43.8755,43.3758,43.5733,3308663.4199856,0
+CTSH.US,D,20131203,000000,43.5169,43.9714,43.3352,43.7067,3448874.0723175,0
+CTSH.US,D,20131204,000000,43.6346,43.7501,43.1544,43.4755,2747377.3751834,0
+CTSH.US,D,20131205,000000,43.4755,43.9437,43.2601,43.674,2068854.2802985,0
+CTSH.US,D,20131206,000000,44.398,44.9255,43.9081,44.804,6784163.8689626,0
+CTSH.US,D,20131209,000000,44.8683,44.9827,43.8064,44.1511,3502558.1121938,0
+CTSH.US,D,20131210,000000,43.9525,44.3833,43.9308,44.0988,3344738.6169251,0
+CTSH.US,D,20131211,000000,44.2795,44.3348,43.3855,43.5456,2577746.0952572,0
+CTSH.US,D,20131212,000000,43.3391,43.6977,43.1219,43.4232,2848853.2301391,0
+CTSH.US,D,20131213,000000,43.8211,43.9397,43.3855,43.5643,3300287.7540501,0
+CTSH.US,D,20131216,000000,43.6177,43.9762,43.4182,43.9279,2970688.6453468,0
+CTSH.US,D,20131217,000000,43.8064,44.1136,43.7017,43.8755,2397127.1322177,0
+CTSH.US,D,20131218,000000,44.0849,44.9927,43.6927,44.9788,3537772.7608383,0
+CTSH.US,D,20131219,000000,45.3343,45.5853,44.8988,45.1832,3752708.3650662,0
+CTSH.US,D,20131220,000000,45.3296,45.9241,45.0341,45.7137,6153739.3493142,0
+CTSH.US,D,20131223,000000,45.855,45.9468,45.2782,45.937,2841425.1797379,0
+CTSH.US,D,20131224,000000,45.937,46.0624,45.6603,46.0298,860130.16984916,0
+CTSH.US,D,20131226,000000,45.9241,46.4041,45.7137,46.3094,1362628.6171803,0
+CTSH.US,D,20131227,000000,46.3558,46.3844,46.0209,46.177,1551586.7994042,0
+CTSH.US,D,20131230,000000,46.4041,46.6867,45.9073,46.6136,2050387.9262959,0
+CTSH.US,D,20131231,000000,46.7677,47.0986,46.3942,47.0284,1998207.3149115,0
+CTSH.US,D,20140102,000000,46.6867,46.9198,45.8411,46.0298,5968858.1411895,0
+CTSH.US,D,20140103,000000,46.0446,46.4979,45.7364,45.7897,3501128.5896143,0
+CTSH.US,D,20140106,000000,45.9419,46.1819,45.2969,45.5804,5296995.6901085,0
+CTSH.US,D,20140107,000000,45.9023,46.337,45.9023,46.1621,3290409.6720323,0
+CTSH.US,D,20140108,000000,46.1819,46.5543,45.929,46.5503,6026625.2296236,0
+CTSH.US,D,20140109,000000,46.7914,46.7914,46.1206,46.3508,3295136.6131967,0
+CTSH.US,D,20140110,000000,46.4692,46.9395,46.3893,46.7914,2980564.7025449,0
+CTSH.US,D,20140113,000000,46.4782,47.0017,45.6228,45.7364,4805494.0375787,0
+CTSH.US,D,20140114,000000,45.9932,47.0619,45.8925,46.7251,4199118.2993435,0
+CTSH.US,D,20140115,000000,46.7251,47.1163,46.5829,47.0531,3995346.5375273,0
+CTSH.US,D,20140116,000000,46.8911,47.0798,46.6136,46.7113,3673504.5123968,0
+CTSH.US,D,20140117,000000,46.5128,46.7914,46.1443,46.2659,4037216.7679268,0
+CTSH.US,D,20140121,000000,47.0146,47.3277,45.686,46.0673,5304940.0694869,0
+CTSH.US,D,20140122,000000,46.1345,47.2556,45.8263,46.823,4326447.0499031,0
+CTSH.US,D,20140123,000000,46.3508,46.7014,45.7709,45.8975,3549365.8649876,0
+CTSH.US,D,20140124,000000,45.5853,45.6376,45.049,45.3058,4138993.308581,0
+CTSH.US,D,20140127,000000,45.283,45.609,44.5551,44.643,5462974.1956244,0
+CTSH.US,D,20140128,000000,44.8179,45.3058,44.6242,45.0578,6051788.6741814,0
+CTSH.US,D,20140129,000000,44.8276,45.3096,44.4454,44.6242,3451236.0242851,0
+CTSH.US,D,20140130,000000,44.9403,46.0298,44.8503,45.9192,3800376.666155,0
+CTSH.US,D,20140131,000000,45.0528,45.528,44.8089,45.1338,7936403.6141424,0
+CTSH.US,D,20140203,000000,45.2396,45.7937,44.0899,44.3249,5002456.3313566,0
+CTSH.US,D,20140204,000000,44.3833,45.3019,44.1462,45.1793,4330259.7850551,0
+CTSH.US,D,20140205,000000,43.3164,43.9999,41.8723,43.2414,13919067.987214,0
+CTSH.US,D,20140206,000000,43.2237,44.5057,43.2237,44.4721,6446932.2030869,0
+CTSH.US,D,20140207,000000,44.5906,45.2919,44.2479,45.1755,4479329.0227777,0
+CTSH.US,D,20140210,000000,45.0904,45.283,44.4454,44.7329,3929971.1897549,0
+CTSH.US,D,20140211,000000,44.9502,45.7226,44.5264,45.5181,3589557.5200069,0
+CTSH.US,D,20140212,000000,45.7038,46.2421,45.609,45.85,3675924.1717206,0
+CTSH.US,D,20140213,000000,45.6041,46.5543,45.5379,46.4645,3170699.3049086,0
+CTSH.US,D,20140214,000000,46.3054,46.7914,46.0446,46.7301,2940131.0815933,0
+CTSH.US,D,20140218,000000,46.651,46.9148,46.3656,46.6046,2847543.1719111,0
+CTSH.US,D,20140219,000000,46.651,46.8457,46.3992,46.5691,2645595.7724803,0
+CTSH.US,D,20140220,000000,46.4692,47.1123,46.0772,46.8772,3065505.8813181,0
+CTSH.US,D,20140221,000000,47.3583,48.1356,47.0709,47.8423,4899809.1183097,0
+CTSH.US,D,20140224,000000,48.0784,49.0404,47.9292,48.5475,4390568.0219841,0
+CTSH.US,D,20140225,000000,48.4013,48.671,47.7475,48.0931,4511332.3076668,0
+CTSH.US,D,20140226,000000,48.3372,48.7549,48.0033,48.1071,4409304.6893924,0
+CTSH.US,D,20140227,000000,48.0448,48.2602,47.7712,48.0586,2637911.5824102,0
+CTSH.US,D,20140228,000000,48.3717,48.7075,48.0635,48.4617,2977987.1072987,0
+CTSH.US,D,20140303,000000,47.9717,48.2058,47.4827,47.9243,2567430.6522237,0
+CTSH.US,D,20140304,000000,48.3016,49.1155,48.3016,49.0454,2816164.5438432,0
+CTSH.US,D,20140305,000000,48.8557,49.2113,48.6671,49.1975,3687044.4805126,0
+CTSH.US,D,20140306,000000,49.1155,50.2978,49.1155,49.8711,6244268.0175467,0
+CTSH.US,D,20140307,000000,50.1003,50.1576,49.5472,49.9343,4207782.5020604,0
+CTSH.US,D,20140310,000000,49.8326,49.9343,49.1431,49.2716,1820253.0143574,0
+CTSH.US,D,20140311,000000,49.0779,49.3575,48.3766,48.7402,3308999.5400256,0
+CTSH.US,D,20140312,000000,48.4063,48.4617,47.0482,48.0497,4735498.0516667,0
+CTSH.US,D,20140313,000000,48.2868,48.3766,46.7864,47.1123,2821277.2131257,0
+CTSH.US,D,20140314,000000,46.9919,47.6161,46.74,46.8051,3093791.5975725,0
+CTSH.US,D,20140317,000000,46.9445,47.7999,46.9445,47.5479,2720951.4556561,0
+CTSH.US,D,20140318,000000,47.708,47.8848,47.4205,47.5864,2590167.3505893,0
+CTSH.US,D,20140319,000000,47.8087,47.8087,45.8451,46.2115,4737336.5877889,0
+CTSH.US,D,20140320,000000,46.0969,46.3942,45.8638,46.2204,4306660.5135748,0
+CTSH.US,D,20140321,000000,46.8505,47.222,45.3503,45.4164,6759802.2529338,0
+CTSH.US,D,20140324,000000,45.7512,46.1246,44.8593,45.7038,4687509.829094,0
+CTSH.US,D,20140325,000000,45.9123,45.9764,45.0341,45.2583,3915902.743745,0
+CTSH.US,D,20140326,000000,45.5853,46.3094,45.1478,45.7325,6052282.7301438,0
+CTSH.US,D,20140327,000000,45.7709,45.8174,44.1698,44.3151,6997017.9587261,0
+CTSH.US,D,20140328,000000,45.6416,47.1587,45.3453,46.2827,7832337.0026136,0
+CTSH.US,D,20140331,000000,46.4397,47.222,46.3458,47.1291,4272515.9820456,0
+CTSH.US,D,20140401,000000,47.3001,48.1554,47.1035,48.1258,3624547.4136848,0
+CTSH.US,D,20140402,000000,49.6271,49.7387,48.2502,48.4903,3741533.3861472,0
+CTSH.US,D,20140403,000000,48.6216,49.0404,47.5401,47.7712,2526161.7932209,0
+CTSH.US,D,20140404,000000,48.1158,48.2028,46.6916,46.7488,4419682.901831,0
+CTSH.US,D,20140407,000000,46.3181,46.6086,45.2208,45.3443,5006796.531993,0
+CTSH.US,D,20140408,000000,45.2297,45.9932,44.969,45.7897,4846888.4353916,0
+CTSH.US,D,20140409,000000,46.012,46.4397,45.2869,46.3755,3559839.2439436,0
+CTSH.US,D,20140410,000000,46.4318,46.6086,44.4504,44.5857,3934904.6625102,0
+CTSH.US,D,20140411,000000,44.4118,45.1685,44.0276,44.0651,2974025.5479121,0
+CTSH.US,D,20140414,000000,44.5659,45.2485,44.0849,45.1575,3611509.6008095,0
+CTSH.US,D,20140415,000000,45.2297,45.8599,44.3833,45.5379,3659831.9186026,0
+CTSH.US,D,20140416,000000,45.8737,46.3844,45.3246,46.3656,3903011.7302848,0
+CTSH.US,D,20140417,000000,46.9542,46.9542,45.7986,46.1523,4750627.503104,0
+CTSH.US,D,20140421,000000,46.2471,46.3656,45.4618,45.6228,3022425.8212567,0
+CTSH.US,D,20140422,000000,45.5379,46.1443,45.5082,45.7512,2264452.858131,0
+CTSH.US,D,20140423,000000,45.6416,45.9192,45.453,45.5941,1777544.5086773,0
+CTSH.US,D,20140424,000000,46.337,46.3942,45.528,45.9192,2445356.3083129,0
+CTSH.US,D,20140425,000000,46.1345,46.3271,45.3246,45.3877,2919613.5854191,0
+CTSH.US,D,20140428,000000,45.7325,45.929,44.4504,45.1191,3523417.8028666,0
+CTSH.US,D,20140429,000000,45.2782,45.4618,44.3348,44.5659,5295067.0495178,0
+CTSH.US,D,20140430,000000,44.5057,44.8683,44.2519,44.6193,5331802.3376201,0
+CTSH.US,D,20140501,000000,44.7477,45.6041,44.402,45.2682,4708566.9396697,0
+CTSH.US,D,20140502,000000,45.6041,46.2659,45.2969,46.0209,3441022.8346371,0
+CTSH.US,D,20140505,000000,46.2017,46.2471,45.3443,45.8836,3581541.2595357,0
+CTSH.US,D,20140506,000000,45.7226,46.1443,45.445,45.8263,4698938.9228624,0
+CTSH.US,D,20140507,000000,43.7214,44.2252,42.5944,43.7965,8299647.1239541,0
+CTSH.US,D,20140508,000000,43.9358,45.1191,43.684,44.7082,6473885.5880985,0
+CTSH.US,D,20140509,000000,44.5758,44.8326,44.0849,44.4504,3748883.480997,0
+CTSH.US,D,20140512,000000,44.9403,45.7809,44.7655,45.6603,2825083.8738192,0
+CTSH.US,D,20140513,000000,45.7325,45.929,45.4263,45.6328,3026749.823337,0
+CTSH.US,D,20140514,000000,45.5853,45.6692,45.0243,45.2583,3285720.1900289,0
+CTSH.US,D,20140515,000000,45.1755,45.3877,43.7017,43.9437,5252776.6690684,0
+CTSH.US,D,20140516,000000,44.0751,44.1086,43.274,43.9437,5106990.676194,0
+CTSH.US,D,20140519,000000,43.5643,44.3833,43.4429,44.3249,3570640.6436615,0
+CTSH.US,D,20140520,000000,44.1787,44.5591,43.8351,44.0651,3614860.6771115,0
+CTSH.US,D,20140521,000000,44.3635,44.6992,44.0366,44.161,3537980.3048388,0
+CTSH.US,D,20140522,000000,44.161,44.4317,43.9812,44.3833,3525188.5075349,0
+CTSH.US,D,20140523,000000,44.2706,45.3296,44.2706,45.2869,3407565.7293342,0
+CTSH.US,D,20140527,000000,45.4984,45.5941,45.0904,45.4904,2899201.3798598,0
+CTSH.US,D,20140528,000000,45.3877,45.6505,45.3058,45.5478,3010430.7904329,0
+CTSH.US,D,20140529,000000,45.4717,45.6416,44.9403,45.6041,3046954.4848957,0
+CTSH.US,D,20140530,000000,45.7137,45.7226,44.9788,45.2782,3781087.2230184,0
+CTSH.US,D,20140602,000000,45.2782,45.453,44.6608,45.0341,2897458.0102549,0
+CTSH.US,D,20140603,000000,44.96,45.4618,44.5156,45.1755,2439778.9429511,0
+CTSH.US,D,20140604,000000,44.9304,45.3246,44.6242,45.2021,2429386.5567758,0
+CTSH.US,D,20140605,000000,45.1755,45.6505,44.9017,45.6416,3785432.4857036,0
+CTSH.US,D,20140606,000000,45.8737,46.573,45.6949,46.4121,3409038.7855334,0
+CTSH.US,D,20140609,000000,46.3271,46.8605,46.2659,46.4041,2419252.335089,0
+CTSH.US,D,20140610,000000,45.453,45.453,43.9999,44.2163,9392713.5435447,0
+CTSH.US,D,20140611,000000,44.1511,44.3249,43.8627,44.0553,4722021.8653657,0
+CTSH.US,D,20140612,000000,43.9525,44.3062,43.5733,43.759,3297288.9963441,0
+CTSH.US,D,20140613,000000,43.9081,44.1698,43.59,44.161,2961133.522042,0
+CTSH.US,D,20140616,000000,43.599,44.5659,43.599,44.4958,4643703.8712353,0
+CTSH.US,D,20140617,000000,44.477,45.5527,44.402,45.1755,5209631.8147823,0
+CTSH.US,D,20140618,000000,45.4263,45.6603,44.6805,45.6416,4789383.561085,0
+CTSH.US,D,20140619,000000,45.8638,45.8638,45.3343,45.5941,2674576.0018294,0
+CTSH.US,D,20140620,000000,45.6692,46.0969,45.3443,46.0209,5926104.0770704,0
+CTSH.US,D,20140623,000000,46.0772,46.2017,45.6603,45.9854,2251022.2302692,0
+CTSH.US,D,20140624,000000,45.8263,46.573,45.5655,45.6949,2869969.0604809,0
+CTSH.US,D,20140625,000000,45.5655,46.3942,45.4164,46.3004,2670066.7287632,0
+CTSH.US,D,20140626,000000,46.4782,46.4782,45.2297,46.0031,3009864.8533778,0
+CTSH.US,D,20140627,000000,45.9665,46.1621,45.5853,45.9192,2465407.0835883,0
+CTSH.US,D,20140630,000000,45.7325,45.929,45.37,45.5567,3435277.4092552,0
+CTSH.US,D,20140701,000000,45.8737,46.5997,45.6228,46.3844,3499074.4102135,0
+CTSH.US,D,20140702,000000,46.3004,46.6186,46.0969,46.4495,2034391.8521049,0
+CTSH.US,D,20140703,000000,46.5355,46.8772,46.4121,46.8505,1366111.306751,0
+CTSH.US,D,20140707,000000,46.7203,47.4926,46.6916,47.0106,3915939.1904964,0
+CTSH.US,D,20140708,000000,47.0382,47.0846,46.3558,46.9542,3431873.6876457,0
+CTSH.US,D,20140709,000000,47.0946,47.3534,46.7677,46.9148,4646171.1138179,0
+CTSH.US,D,20140710,000000,46.3558,46.8051,46.1443,46.5829,3506598.6395417,0
+CTSH.US,D,20140711,000000,46.8417,47.0382,46.2017,46.2925,3797130.8804679,0
+CTSH.US,D,20140714,000000,46.6363,46.8151,46.4121,46.5256,2292840.8277711,0
+CTSH.US,D,20140715,000000,46.4318,46.7014,45.8836,46.1157,2936688.8884131,0
+CTSH.US,D,20140716,000000,46.3458,46.6186,45.8362,46.0209,5101960.0121019,0
+CTSH.US,D,20140717,000000,46.0396,46.2925,45.2782,45.3058,4235598.4601866,0
+CTSH.US,D,20140718,000000,45.6416,46.257,45.2119,46.0486,4833183.4444851,0
+CTSH.US,D,20140721,000000,45.9665,46.1621,45.6328,45.9665,3763072.4037682,0
+CTSH.US,D,20140722,000000,46.1246,47.1035,46.1157,47.0106,3763954.2126682,0
+CTSH.US,D,20140723,000000,46.9345,47.4393,46.6413,47.1489,3454492.9464796,0
+CTSH.US,D,20140724,000000,47.3277,47.5479,47.1489,47.3188,3132290.5034749,0
+CTSH.US,D,20140725,000000,47.2417,47.7435,47.0659,47.6161,2404218.0501691,0
+CTSH.US,D,20140728,000000,47.7346,47.8571,47.1854,47.4482,2364198.5048089,0
+CTSH.US,D,20140729,000000,47.5963,47.7435,47.1489,47.1657,2829659.9659296,0
+CTSH.US,D,20140730,000000,47.382,47.6161,46.4882,46.5355,5073629.7498182,0
+CTSH.US,D,20140731,000000,46.172,46.6817,45.6692,45.686,4796201.1284016,0
+CTSH.US,D,20140801,000000,45.7512,46.1523,45.686,45.9123,5316609.104368,0
+CTSH.US,D,20140804,000000,46.1443,46.7014,46.0486,46.6086,4995733.9305573,0
+CTSH.US,D,20140805,000000,46.3558,47.1489,46.2017,46.5543,6066974.8205652,0
+CTSH.US,D,20140806,000000,39.9759,41.2165,38.6622,40.6752,43715468.674336,0
+CTSH.US,D,20140807,000000,41.1138,41.988,40.936,41.338,12482141.655056,0
+CTSH.US,D,20140808,000000,41.3479,41.5612,40.7019,41.423,7084746.3015656,0
+CTSH.US,D,20140811,000000,41.6818,41.6916,41.2531,41.4397,5795729.9979562,0
+CTSH.US,D,20140812,000000,41.2619,41.5791,41.1681,41.503,4682944.873491,0
+CTSH.US,D,20140813,000000,41.5128,41.9613,41.503,41.8576,6268475.7472923,0
+CTSH.US,D,20140814,000000,41.9129,42.0077,41.6442,41.7469,5971125.9390494,0
+CTSH.US,D,20140815,000000,42.1005,42.1005,41.5316,41.6916,6185928.9175989,0
+CTSH.US,D,20140818,000000,41.906,42.5499,41.7469,42.1668,6078052.6081472,0
+CTSH.US,D,20140819,000000,42.1944,43.274,42.1668,43.0498,6554593.8816696,0
+CTSH.US,D,20140820,000000,43.0676,43.117,42.7416,42.8571,6007576.7400095,0
+CTSH.US,D,20140821,000000,42.7604,43.2561,42.6873,42.8571,4047887.5667858,0
+CTSH.US,D,20140822,000000,43.0043,43.2,42.8186,42.9015,3621685.3312964,0
+CTSH.US,D,20140825,000000,43.2374,43.2561,42.4927,42.5026,3781799.9594886,0
+CTSH.US,D,20140826,000000,42.7416,42.9392,42.5855,42.6033,3493833.1648915,0
+CTSH.US,D,20140827,000000,42.6962,42.9678,42.5223,42.9678,4457475.1457216,0
+CTSH.US,D,20140828,000000,42.4166,42.5589,41.988,42.3514,7101420.6902949,0
+CTSH.US,D,20140829,000000,42.5944,42.6784,42.0818,42.5944,4124785.1500243,0
+CTSH.US,D,20140902,000000,42.8374,42.9292,42.6033,42.7317,4910927.4022821,0
+CTSH.US,D,20140903,000000,42.8285,43.3115,42.7317,42.7702,3548956.851445,0
+CTSH.US,D,20140904,000000,42.8918,43.1623,42.6685,42.8918,4631484.0854454,0
+CTSH.US,D,20140905,000000,42.7801,43.0576,42.6685,43.0409,4832634.7183958,0
+CTSH.US,D,20140908,000000,42.8918,43.1446,42.3514,42.5944,4487122.5531018,0
+CTSH.US,D,20140909,000000,42.5312,42.5993,42.0728,42.1855,3206040.504773,0
+CTSH.US,D,20140910,000000,42.3791,42.5223,42.1282,42.2764,3471046.8584476,0
+CTSH.US,D,20140911,000000,42.148,42.3791,41.7292,41.9524,7473757.6645612,0
+CTSH.US,D,20140912,000000,41.822,42.0916,41.5968,41.6916,6588249.4192852,0
+CTSH.US,D,20140915,000000,42.704,42.8768,41.1592,41.2699,10503900.073,0
+CTSH.US,D,20140916,000000,41.423,42.0077,41.1681,41.896,11724259.808809,0
+CTSH.US,D,20140917,000000,41.9227,42.148,41.5868,41.7105,7461162.2747505,0
+CTSH.US,D,20140918,000000,42.0176,42.2329,41.9129,42.2042,4758798.6622682,0
+CTSH.US,D,20140919,000000,42.3988,42.4729,41.5868,41.9129,7725788.9747656,0
+CTSH.US,D,20140922,000000,41.9129,41.9524,41.3578,41.5414,3545305.0894446,0
+CTSH.US,D,20140923,000000,41.5128,42.0818,41.3281,41.4585,4825598.4705713,0
+CTSH.US,D,20140924,000000,41.423,42.2675,41.2886,42.0916,3984686.8751756,0
+CTSH.US,D,20140925,000000,42.1381,42.2329,41.0298,41.0496,5247447.3440974,0
+CTSH.US,D,20140926,000000,41.0851,41.7292,41.0773,41.6818,5808321.3381277,0
+CTSH.US,D,20140929,000000,41.3281,41.6818,40.9923,41.3281,7640841.7215338,0
+CTSH.US,D,20140930,000000,41.5316,42.1944,41.3756,41.7005,6962714.4788647,0
+CTSH.US,D,20141001,000000,41.6818,41.7005,41.2699,41.3281,5060855.1634802,0
+CTSH.US,D,20141002,000000,41.1869,41.6155,40.8718,40.8915,5756339.1590561,0
+CTSH.US,D,20141003,000000,41.2165,41.5791,41.2066,41.338,3130559.2827871,0
+CTSH.US,D,20141006,000000,41.6541,41.7292,41.1217,41.2116,3362798.9946143,0
+CTSH.US,D,20141007,000000,41.2619,41.423,40.8817,40.8915,5268346.5187507,0
+CTSH.US,D,20141008,000000,40.7779,42.0354,40.7779,41.9425,4345055.1412719,0
+CTSH.US,D,20141009,000000,41.7559,41.9327,41.0496,41.095,7040251.9050709,0
+CTSH.US,D,20141010,000000,41.2986,42.1005,40.3128,40.3394,10602349.835186,0
+CTSH.US,D,20141013,000000,40.3958,41.5227,40.2781,40.9182,6694036.1149945,0
+CTSH.US,D,20141014,000000,41.2531,42.2764,40.9637,41.5868,6399274.0260955,0
+CTSH.US,D,20141015,000000,40.9834,41.6541,39.9956,41.338,7177975.0666252,0
+CTSH.US,D,20141016,000000,40.7117,41.5711,40.4619,41.095,6088893.4918457,0
+CTSH.US,D,20141017,000000,41.4585,41.8398,41.1592,41.1681,5694170.1129903,0
+CTSH.US,D,20141020,000000,40.8915,41.2856,40.5636,40.5823,5175591.5614583,0
+CTSH.US,D,20141021,000000,40.7977,41.7835,40.7504,41.5711,7249953.3508452,0
+CTSH.US,D,20141022,000000,41.5791,41.8743,41.0773,41.1138,5091863.2495762,0
+CTSH.US,D,20141023,000000,41.5414,41.7746,41.2699,41.4664,4070971.5216989,0
+CTSH.US,D,20141024,000000,41.7105,42.0631,41.2886,42.0077,2799028.4962638,0
+CTSH.US,D,20141027,000000,41.9425,42.5766,41.7933,42.3988,3470955.7415692,0
+CTSH.US,D,20141028,000000,42.632,43.7214,42.2951,43.7115,5008451.8219488,0
+CTSH.US,D,20141029,000000,43.4982,43.9081,43.1673,43.5169,4313683.6000724,0
+CTSH.US,D,20141030,000000,43.4902,45.1575,43.4232,44.6895,5328037.1857267,0
+CTSH.US,D,20141031,000000,45.5754,45.7414,45.2782,45.4984,6128392.6585899,0
+CTSH.US,D,20141103,000000,45.6228,46.0673,45.37,45.5379,3654931.8553694,0
+CTSH.US,D,20141104,000000,45.6041,45.7809,45.0805,45.1675,7242813.8372253,0
+CTSH.US,D,20141105,000000,47.5025,48.994,46.9919,48.8073,10833649.018348,0
+CTSH.US,D,20141106,000000,49.0315,49.3575,48.1356,49.0315,6812674.3401834,0
+CTSH.US,D,20141107,000000,49.0315,50.0292,48.7035,49.9422,6297272.7304749,0
+CTSH.US,D,20141110,000000,49.6647,50.523,49.6548,49.9719,7070561.4284333,0
+CTSH.US,D,20141111,000000,49.3674,49.7754,49.234,49.5047,5568599.9181821,0
+CTSH.US,D,20141112,000000,49.4602,49.8424,49.3101,49.5886,3564020.496248,0
+CTSH.US,D,20141113,000000,49.6647,50.0192,49.3674,49.7299,3557509.6890883,0
+CTSH.US,D,20141114,000000,49.5511,49.9916,49.5047,49.6311,2729768.5322464,0
+CTSH.US,D,20141117,000000,49.4325,49.9343,49.2439,49.4227,3339762.62296,0
+CTSH.US,D,20141118,000000,49.3674,49.5699,48.9644,49.1254,3805360.7593981,0
+CTSH.US,D,20141119,000000,48.8992,49.0968,48.3766,48.8369,3910450.9171933,0
+CTSH.US,D,20141120,000000,48.6671,48.9644,48.0161,48.2117,4902263.1995653,0
+CTSH.US,D,20141121,000000,48.9278,49.4513,48.2602,49.4227,5120992.3031599,0
+CTSH.US,D,20141124,000000,49.3674,50.1003,48.9545,50.0469,4211938.4441207,0
+CTSH.US,D,20141125,000000,49.9719,50.1092,49.556,49.6449,4228621.9445379,0
+CTSH.US,D,20141126,000000,49.8326,49.9719,49.5234,49.9571,2596307.6157772,0
+CTSH.US,D,20141128,000000,50.0104,50.8094,49.9818,50.289,1723374.5121167,0
+CTSH.US,D,20141201,000000,50.1853,50.9804,49.8424,50.3423,4688933.2772151,0
+CTSH.US,D,20141202,000000,50.5863,50.8569,50.3423,50.7532,3017501.4601893,0
+CTSH.US,D,20141203,000000,50.6968,50.9507,50.4944,50.7067,2741135.8690196,0
+CTSH.US,D,20141204,000000,50.6603,50.7532,49.6834,49.8514,3373361.4656292,0
+CTSH.US,D,20141205,000000,49.7951,50.0192,49.0868,49.5047,5887081.7553227,0
+CTSH.US,D,20141208,000000,49.4039,49.4513,48.5198,48.9446,4075591.1474289,0
+CTSH.US,D,20141209,000000,48.2868,49.0868,48.2868,48.994,5037086.8195701,0
+CTSH.US,D,20141210,000000,49.0404,49.0404,47.708,47.7999,4030012.4600824,0
+CTSH.US,D,20141211,000000,48.2966,48.7974,47.8848,47.9805,4622157.7667461,0
+CTSH.US,D,20141212,000000,47.1587,47.9894,46.9919,47.0195,3834803.660007,0
+CTSH.US,D,20141215,000000,47.0846,47.5025,46.7301,47.0482,4212132.8267944,0
+CTSH.US,D,20141216,000000,46.9445,49.0127,46.7488,47.699,7322568.4408036,0
+CTSH.US,D,20141217,000000,47.5677,47.7524,47.1035,47.5025,5580187.9602826,0
+CTSH.US,D,20141218,000000,48.4804,49.7851,48.1356,49.7851,5456054.3749223,0
+CTSH.US,D,20141219,000000,49.7387,50.7067,49.5797,49.8227,8683195.5238905,0
+CTSH.US,D,20141222,000000,49.9619,50.605,49.8514,50.5863,2728053.5101149,0
+CTSH.US,D,20141223,000000,51.0604,51.1255,50.4845,50.5032,2419766.6392465,0
+CTSH.US,D,20141224,000000,50.5319,50.8094,50.3117,50.5419,1137254.0559282,0
+CTSH.US,D,20141226,000000,50.5863,50.6683,50.039,50.1486,1552454.4345676,0
+CTSH.US,D,20141229,000000,50.119,50.4272,49.9521,50.2327,2381734.454243,0
+CTSH.US,D,20141230,000000,49.7951,50.213,49.2904,49.5047,3859592.5129541,0
+CTSH.US,D,20141231,000000,50.1003,50.1092,49.0127,49.0503,2380772.664972,0
+CTSH.US,D,20150102,000000,49.2617,50.0835,48.432,49.0592,2546089.0545056,0
+CTSH.US,D,20150105,000000,50.2691,50.2691,48.5001,48.75,3246979.3181943,0
+CTSH.US,D,20150106,000000,48.5387,48.7302,47.2319,47.4827,4501247.6940582,0
+CTSH.US,D,20150107,000000,47.699,49.0681,47.699,49.0404,4736084.2369171,0
+CTSH.US,D,20150108,000000,49.2162,50.3985,48.994,50.1853,5980244.7137481,0
+CTSH.US,D,20150109,000000,50.8094,50.9043,49.8671,50.4035,4471014.1014276,0
+CTSH.US,D,20150112,000000,50.3264,51.0406,50.119,50.4371,6604415.5783156,0
+CTSH.US,D,20150113,000000,51.0337,51.8613,50.0192,50.4371,3899225.3177864,0
+CTSH.US,D,20150114,000000,50.1387,50.678,49.4948,50.678,4461179.5530295,0
+CTSH.US,D,20150115,000000,50.6326,50.9221,49.7654,50.1486,5108569.0230081,0
+CTSH.US,D,20150116,000000,50.2327,51.3429,49.9472,51.2619,4698959.1710576,0
+CTSH.US,D,20150120,000000,51.3783,51.9187,50.9507,51.7863,5377821.4232117,0
+CTSH.US,D,20150121,000000,51.7419,51.9286,51.0959,51.4831,5009952.2132115,0
+CTSH.US,D,20150122,000000,51.5237,52.3474,51.2747,52.3296,7055057.3853853,0
+CTSH.US,D,20150123,000000,52.2062,52.7375,52.0017,52.2111,3800387.8026624,0
+CTSH.US,D,20150126,000000,52.3207,52.3889,51.8536,52.2555,4451321.7192069,0
+CTSH.US,D,20150127,000000,51.8802,52.0748,51.0871,51.4713,3510025.6465756,0
+CTSH.US,D,20150128,000000,51.5918,51.9,50.5773,50.6968,5102960.2729438,0
+CTSH.US,D,20150129,000000,50.6603,51.6955,50.3166,51.6768,3806431.8889231,0
+CTSH.US,D,20150130,000000,51.2382,51.5147,50.3344,50.4173,4032902.8899441,0
+CTSH.US,D,20150202,000000,50.678,50.687,49.6736,50.5863,4918609.5675328,0
+CTSH.US,D,20150203,000000,50.9705,51.4347,50.3621,51.3241,5848054.3715262,0
+CTSH.US,D,20150204,000000,53.1109,55.5517,53.0922,53.91,12481384.372557,0
+CTSH.US,D,20150205,000000,53.9377,54.2182,52.6556,53.6828,6003013.8092261,0
+CTSH.US,D,20150206,000000,53.6877,53.9702,52.9972,53.4972,4429371.6632239,0
+CTSH.US,D,20150209,000000,53.27,53.9288,52.9972,53.5099,4874629.4751956,0
+CTSH.US,D,20150210,000000,53.7924,54.4888,53.7747,54.397,5091552.4397803,0
+CTSH.US,D,20150211,000000,54.4888,55.038,54.4256,54.8513,3885965.7871739,0
+CTSH.US,D,20150212,000000,55.0094,56.166,54.9737,56.1483,4143842.7513262,0
+CTSH.US,D,20150213,000000,56.2697,56.3448,55.523,56.1018,4914905.1602248,0
+CTSH.US,D,20150217,000000,56.252,56.3873,55.5991,56.0623,3114474.1165375,0
+CTSH.US,D,20150218,000000,55.8973,56.9285,55.8134,56.9008,3781333.2385898,0
+CTSH.US,D,20150219,000000,56.9008,57.7572,56.6846,57.7474,3967583.2247085,0
+CTSH.US,D,20150220,000000,57.8155,58.7549,57.1706,58.7272,6246107.5660787,0
+CTSH.US,D,20150223,000000,58.6985,58.6985,57.5804,58.1484,4885209.1571764,0
+CTSH.US,D,20150224,000000,57.8609,58.2719,57.5706,58.1671,2213551.9326819,0
+CTSH.US,D,20150225,000000,58.0644,58.3786,57.7385,58.3539,2469190.4588573,0
+CTSH.US,D,20150226,000000,58.3736,58.7726,57.9923,58.4843,3056955.0684943,0
+CTSH.US,D,20150227,000000,58.5968,58.8201,58.1217,58.2008,3828301.9645352,0
+CTSH.US,D,20150302,000000,58.3351,58.8576,58.1771,58.6067,2569692.375625,0
+CTSH.US,D,20150303,000000,58.7726,58.8112,58.02,58.4753,5972083.6786814,0
+CTSH.US,D,20150304,000000,58.3539,58.4654,57.2634,57.8056,4625340.7830282,0
+CTSH.US,D,20150305,000000,57.8056,58.1385,57.5903,58.0822,5974766.5645425,0
+CTSH.US,D,20150306,000000,57.776,58.1671,57.217,57.3848,3076331.5788702,0
+CTSH.US,D,20150309,000000,57.5162,57.8323,57.293,57.6753,3038433.0319549,0
+CTSH.US,D,20150310,000000,56.9385,57.0974,56.3211,56.4929,2749524.6962819,0
+CTSH.US,D,20150311,000000,56.3685,56.9108,56.1581,56.6766,2990336.481538,0
+CTSH.US,D,20150312,000000,56.8188,57.534,56.7507,56.8624,2220661.0740091,0
+CTSH.US,D,20150313,000000,57.6466,57.9746,56.5946,56.9582,3669827.4401524,0
+CTSH.US,D,20150316,000000,57.4234,58.1118,57.4234,57.776,4214147.5222147,0
+CTSH.US,D,20150317,000000,57.6565,58.1968,57.3306,57.9834,2698529.6167254,0
+CTSH.US,D,20150318,000000,57.946,59.8711,57.7385,59.4176,4058043.0490775,0
+CTSH.US,D,20150319,000000,59.3702,60.03,59.1727,59.8464,3691404.9293443,0
+CTSH.US,D,20150320,000000,60.189,60.2543,59.4453,59.6676,5840455.2238758,0
+CTSH.US,D,20150323,000000,59.705,59.7831,59.3702,59.5362,2171384.0538133,0
+CTSH.US,D,20150324,000000,59.3614,59.5174,58.6254,58.6521,3457572.6969662,0
+CTSH.US,D,20150325,000000,58.5584,58.7173,56.9582,56.9948,4024979.7711708,0
+CTSH.US,D,20150326,000000,56.4445,58.7173,56.3497,58.2432,5466730.2358301,0
+CTSH.US,D,20150327,000000,58.1118,58.8576,57.8966,58.6798,2971761.7996911,0
+CTSH.US,D,20150330,000000,58.905,59.5549,58.6708,58.9969,2784631.0170822,0
+CTSH.US,D,20150331,000000,58.905,58.905,58.0556,58.1118,2907166.0074332,0
+CTSH.US,D,20150401,000000,57.9163,58.2155,57.2831,57.7295,3534012.6709937,0
+CTSH.US,D,20150402,000000,57.8323,58.4566,57.451,58.2788,2057150.8234855,0
+CTSH.US,D,20150406,000000,57.8788,58.5968,57.7474,58.1385,3236193.1046228,0
+CTSH.US,D,20150407,000000,58.2155,58.4654,57.7672,57.7909,2326594.5691334,0
+CTSH.US,D,20150408,000000,57.7572,58.6067,57.6753,58.2531,2452346.9976982,0
+CTSH.US,D,20150409,000000,58.1385,58.8951,57.936,58.8299,1841791.0195685,0
+CTSH.US,D,20150410,000000,58.8674,58.8853,58.4033,58.4931,2385996.699328,0
+CTSH.US,D,20150413,000000,58.4033,58.6166,57.4422,57.4985,2619511.0350419,0
+CTSH.US,D,20150414,000000,57.5706,58.3439,57.1883,58.3262,3465087.8146066,0
+CTSH.US,D,20150415,000000,58.3351,58.8201,58.182,58.7815,2491686.2037005,0
+CTSH.US,D,20150416,000000,58.3351,58.6166,57.946,58.1671,2739208.2408387,0
+CTSH.US,D,20150417,000000,57.5518,57.5706,56.2697,56.5394,4669465.6499608,0
+CTSH.US,D,20150420,000000,56.809,57.2545,56.6313,56.9434,4096492.3469016,0
+CTSH.US,D,20150421,000000,57.2357,57.6041,57.0876,57.1982,2914285.2728579,0
+CTSH.US,D,20150422,000000,57.134,57.1883,56.5946,57.0135,2590011.4394865,0
+CTSH.US,D,20150423,000000,56.724,57.207,56.2767,57.0036,3603797.063266,0
+CTSH.US,D,20150424,000000,56.5018,56.5018,55.5614,55.6346,5365323.2247378,0
+CTSH.US,D,20150427,000000,55.8134,56.0129,55.0755,55.4291,5256305.9294879,0
+CTSH.US,D,20150428,000000,55.4015,56.3596,55.2158,56.1897,4352046.8430671,0
+CTSH.US,D,20150429,000000,55.9507,56.3961,55.4213,55.8134,2632714.8831176,0
+CTSH.US,D,20150430,000000,55.5891,55.7946,54.3772,54.5244,4142432.464532,0
+CTSH.US,D,20150501,000000,54.6478,55.1505,54.3486,55.0854,5318250.2205872,0
+CTSH.US,D,20150504,000000,58.9495,61.0564,58.4289,58.4753,11830792.650511,0
+CTSH.US,D,20150505,000000,58.5227,58.7815,56.7427,56.8188,5968324.6012465,0
+CTSH.US,D,20150506,000000,57.0786,57.3207,55.8499,56.4642,5023157.0736971,0
+CTSH.US,D,20150507,000000,56.3398,57.4708,56.0919,57.1073,3671725.7084504,0
+CTSH.US,D,20150508,000000,57.6851,58.8576,57.6565,58.7628,5033315.593218,0
+CTSH.US,D,20150511,000000,58.8576,59.3436,58.3439,58.3836,3364599.0591657,0
+CTSH.US,D,20150512,000000,58.1118,58.3636,57.4422,57.8699,2721452.5984866,0
+CTSH.US,D,20150513,000000,57.936,58.4843,57.3799,57.6091,2652279.7017087,0
+CTSH.US,D,20150514,000000,57.9261,59.5362,57.7672,59.4453,4104423.564953,0
+CTSH.US,D,20150515,000000,59.6389,59.6389,58.6898,59.2102,2755360.2261324,0
+CTSH.US,D,20150518,000000,58.8951,60.5348,58.8951,60.2987,4197310.1355142,0
+CTSH.US,D,20150519,000000,60.516,61.0564,60.3174,60.5703,3477297.4762992,0
+CTSH.US,D,20150520,000000,60.4795,61.0839,60.2167,60.5446,2180140.3858182,0
+CTSH.US,D,20150521,000000,60.4231,60.7877,60.2444,60.516,2108900.1483124,0
+CTSH.US,D,20150522,000000,60.3362,60.759,60.2631,60.3658,2339833.8515508,0
+CTSH.US,D,20150526,000000,60.1623,60.2217,59.2102,59.4453,2334322.2928232,0
+CTSH.US,D,20150527,000000,59.5362,60.3087,59.2487,60.2444,1718531.1438302,0
+CTSH.US,D,20150528,000000,60.0893,60.4795,59.7436,60.3945,2038717.8790048,0
+CTSH.US,D,20150529,000000,60.2987,60.7007,59.8464,60.281,2811687.6678892,0
+CTSH.US,D,20150601,000000,60.5881,60.9892,60.0202,60.9151,2935020.4371303,0
+CTSH.US,D,20150602,000000,60.5259,61.4396,60.5259,61.1037,3100234.5732782,0
+CTSH.US,D,20150603,000000,61.2232,61.3626,60.7106,61.1955,2904445.662411,0
+CTSH.US,D,20150604,000000,60.7293,61.1581,59.8532,60.0498,2615752.9700168,0
+CTSH.US,D,20150605,000000,59.8364,60.3758,59.2764,60.1723,2302257.2509388,0
+CTSH.US,D,20150608,000000,60.1623,60.1623,59.2013,59.229,1922519.5613348,0
+CTSH.US,D,20150609,000000,59.2567,59.4987,58.3351,59.3436,2308787.2938838,0
+CTSH.US,D,20150610,000000,59.4898,60.8874,59.4355,60.4044,3047833.2565664,0
+CTSH.US,D,20150611,000000,60.6908,60.6908,59.8464,60.0893,4167485.5564262,0
+CTSH.US,D,20150612,000000,59.7248,59.9648,59.2388,59.2487,2631963.6750765,0
+CTSH.US,D,20150615,000000,58.8299,58.8576,58.2619,58.6611,4037325.0957709,0
+CTSH.US,D,20150616,000000,57.3948,58.6521,57.3948,58.419,4308091.0485641,0
+CTSH.US,D,20150617,000000,58.7628,58.8012,57.376,57.8234,5438283.5464239,0
+CTSH.US,D,20150618,000000,58.0921,59.2487,58.0921,58.9139,3264860.4993562,0
+CTSH.US,D,20150619,000000,58.8853,59.1283,58.1869,58.2058,4103349.3981988,0
+CTSH.US,D,20150622,000000,58.6344,58.9593,58.2531,58.8674,2618652.5115663,0
+CTSH.US,D,20150623,000000,59.0522,59.1154,58.5771,58.9495,2044996.8443296,0
+CTSH.US,D,20150624,000000,58.7272,59.3524,58.6708,58.6985,3248646.7570671,0
+CTSH.US,D,20150625,000000,59.0057,59.5639,58.7371,59.3337,2636258.3172738,0
+CTSH.US,D,20150626,000000,59.2764,59.8532,59.1006,59.4552,3017284.8045009,0
+CTSH.US,D,20150629,000000,58.7726,58.8012,56.8722,56.9759,2878037.9662594,0
+CTSH.US,D,20150630,000000,57.5429,57.5518,56.6115,56.9008,3113481.9549736,0
+CTSH.US,D,20150701,000000,57.5518,58.0556,57.3108,57.8609,2617899.2787056,0
+CTSH.US,D,20150702,000000,57.6466,57.9657,53.7352,56.3774,11960053.07889,0
+CTSH.US,D,20150706,000000,55.3452,57.0422,55.3452,55.8499,5071644.4142809,0
+CTSH.US,D,20150707,000000,55.8401,56.3211,55.0291,56.1581,4477181.701679,0
+CTSH.US,D,20150708,000000,55.9783,56.0623,54.8602,54.9817,2712914.9469899,0
+CTSH.US,D,20150709,000000,55.7946,55.9862,55.3353,55.4113,3290949.2864338,0
+CTSH.US,D,20150710,000000,56.3112,56.3112,55.5891,55.6158,2529970.4787339,0
+CTSH.US,D,20150713,000000,55.8686,56.3774,55.8686,56.1018,2904877.9613781,0
+CTSH.US,D,20150714,000000,56.1759,56.7704,55.9862,56.4545,2571584.5694644,0
+CTSH.US,D,20150715,000000,56.3774,57.1518,55.8973,56.6766,3530411.5294812,0
+CTSH.US,D,20150716,000000,57.4422,57.7295,56.7704,56.9759,2196076.7278332,0
+CTSH.US,D,20150717,000000,57.2447,57.2447,56.1018,56.4356,2870091.5620616,0
+CTSH.US,D,20150720,000000,56.6846,56.6846,56.1759,56.3398,1610099.0214208,0
+CTSH.US,D,20150721,000000,57.4797,57.7385,57.1172,57.3404,3684105.4549824,0
+CTSH.US,D,20150722,000000,57.1606,58.1385,57.1606,57.9261,2423899.2958824,0
+CTSH.US,D,20150723,000000,57.9746,58.3933,57.703,57.9923,1881506.8420011,0
+CTSH.US,D,20150724,000000,58.1968,58.3933,57.1429,57.376,2228286.5443132,0
+CTSH.US,D,20150727,000000,57.0619,57.134,56.4258,56.5849,1838884.3911507,0
+CTSH.US,D,20150728,000000,56.3497,57.2831,56.252,56.9759,2072720.6731677,0
+CTSH.US,D,20150729,000000,57.0234,58.0556,56.7507,57.9923,3102148.0277226,0
+CTSH.US,D,20150730,000000,57.5903,58.9406,57.1172,58.7915,3144722.8953143,0
+CTSH.US,D,20150731,000000,59.2952,59.3041,58.4566,58.7726,3545501.4969378,0
+CTSH.US,D,20150803,000000,58.9692,59.0354,58.2155,58.5671,2715567.4605581,0
+CTSH.US,D,20150804,000000,58.7371,59.4453,58.6166,58.9495,5342730.2885579,0
+CTSH.US,D,20150805,000000,62.7404,64.5964,62.6219,62.7226,8908198.530761,0
+CTSH.US,D,20150806,000000,63.2283,63.5819,61.8278,62.4787,4615797.8086407,0
+CTSH.US,D,20150807,000000,62.9191,63.3924,61.7922,62.9844,4930890.0979084,0
+CTSH.US,D,20150810,000000,63.336,63.7934,63.1987,63.747,3342802.889466,0
+CTSH.US,D,20150811,000000,63.3924,63.4772,62.4253,63.1306,3495182.7071002,0
+CTSH.US,D,20150812,000000,62.9646,63.265,62.0628,62.8441,3541743.4319127,0
+CTSH.US,D,20150813,000000,62.7869,63.5919,62.2772,63.2837,3019537.4162145,0
+CTSH.US,D,20150814,000000,62.9844,63.3725,62.4253,62.5656,3275809.7108989,0
+CTSH.US,D,20150817,000000,62.211,63.0664,62.1181,63.011,2877070.10253,0
+CTSH.US,D,20150818,000000,63.0022,63.3173,62.7592,63.1889,2156998.7235488,0
+CTSH.US,D,20150819,000000,62.7128,63.0762,62.2395,62.4343,3320150.2211102,0
+CTSH.US,D,20150820,000000,61.8199,62.1725,60.7492,61.1955,4552226.5750587,0
+CTSH.US,D,20150821,000000,60.5545,61.1037,58.5404,58.5404,5298928.3803383,0
+CTSH.US,D,20150824,000000,54.87,57.9657,53.5583,55.7255,7280670.8753405,0
+CTSH.US,D,20150825,000000,57.1073,57.9746,54.7969,54.9373,6751097.5538266,0
+CTSH.US,D,20150826,000000,56.4158,57.9746,55.6711,57.8966,6151804.6342649,0
+CTSH.US,D,20150827,000000,58.4289,59.5174,57.9923,59.4265,5224418.0593113,0
+CTSH.US,D,20150828,000000,58.5584,59.7248,58.3163,59.3524,4484807.1719831,0
+CTSH.US,D,20150831,000000,58.8012,59.0433,58.2619,58.6254,4708654.006909,0
+CTSH.US,D,20150901,000000,57.3207,58.1217,56.6579,57.0322,5472209.3974453,0
+CTSH.US,D,20150902,000000,57.8788,58.2619,56.4545,58.2531,3972046.9393356,0
+CTSH.US,D,20150903,000000,58.5327,59.0522,58.2531,58.5494,3193785.2846412,0
+CTSH.US,D,20150904,000000,57.5242,58.1573,57.0322,57.5162,3746267.4141799,0
+CTSH.US,D,20150908,000000,58.6898,59.1361,58.1869,58.8399,4106787.5417401,0
+CTSH.US,D,20150909,000000,59.3801,59.4898,57.694,57.8699,2898004.7115247,0
+CTSH.US,D,20150910,000000,57.5617,58.8853,57.4609,58.3351,3043530.515091,0
+CTSH.US,D,20150911,000000,57.9923,58.6521,57.703,58.4843,2541668.8734982,0
+CTSH.US,D,20150914,000000,58.5584,58.7915,57.703,57.8234,2570984.2104775,0
+CTSH.US,D,20150915,000000,58.1671,58.5327,57.7859,58.4654,5076151.6625276,0
+CTSH.US,D,20150916,000000,58.6067,59.6112,58.4289,59.2567,2996561.7891456,0
+CTSH.US,D,20150917,000000,59.1184,59.4088,58.4467,58.5771,3026662.7560977,0
+CTSH.US,D,20150918,000000,57.8412,58.3262,57.293,57.5903,4736247.2348883,0
+CTSH.US,D,20150921,000000,57.8886,58.7726,57.7474,58.513,3213433.1208325,0
+CTSH.US,D,20150922,000000,57.8412,58.1484,57.1172,57.6179,2381704.0819502,0
+CTSH.US,D,20150923,000000,57.6378,58.2333,57.3848,57.9834,2469822.2025469,0
+CTSH.US,D,20150924,000000,57.3948,57.6091,56.4061,56.9285,5395658.0583444,0
+CTSH.US,D,20150925,000000,57.6851,57.8234,56.6677,57.0876,2747912.9399458,0
+CTSH.US,D,20150928,000000,56.9582,57.2733,55.8045,55.923,3210957.778972,0
+CTSH.US,D,20150929,000000,56.0919,56.5669,55.8302,56.4258,3046807.6854806,0
+CTSH.US,D,20150930,000000,57.293,58.4033,56.9108,58.3163,4330525.0364121,0
+CTSH.US,D,20151001,000000,58.6344,59.2013,57.9657,58.9317,3663816.7634137,0
+CTSH.US,D,20151002,000000,57.8412,58.9406,57.0708,58.9317,3255304.3636419,0
+CTSH.US,D,20151005,000000,59.5262,60.7877,59.2388,60.6444,3177271.8690635,0
+CTSH.US,D,20151006,000000,60.3658,60.7393,60.1071,60.5259,2480797.7367433,0
+CTSH.US,D,20151007,000000,60.9615,61.4673,60.356,61.4673,3370596.5745776,0
+CTSH.US,D,20151008,000000,61.0178,62.053,60.9892,61.8099,2236765.4760442,0
+CTSH.US,D,20151009,000000,62.0332,62.3868,61.8099,62.3502,3550118.0854385,0
+CTSH.US,D,20151012,000000,62.3315,63.3004,61.2687,61.6508,3093364.3606542,0
+CTSH.US,D,20151013,000000,61.0267,61.3626,60.1723,60.3945,4071463.5528416,0
+CTSH.US,D,20151014,000000,60.5446,60.8054,60.1269,60.3087,3049597.8867763,0
+CTSH.US,D,20151015,000000,60.7195,60.7965,60.0015,60.4518,3607445.7880371,0
+CTSH.US,D,20151016,000000,60.9151,61.0751,60.1723,60.4518,3811543.5457959,0
+CTSH.US,D,20151019,000000,60.3847,60.5969,59.955,60.5881,3602367.5406865,0
+CTSH.US,D,20151020,000000,60.2444,60.8459,60.2266,60.7293,2455391.3138433,0
+CTSH.US,D,20151021,000000,61.0178,61.6411,60.4231,60.516,2841531.4827626,0
+CTSH.US,D,20151022,000000,61.3912,63.7934,61.1304,63.738,6260563.7650263,0
+CTSH.US,D,20151023,000000,64.1302,64.5677,63.5246,64.1114,4238946.4992594,0
+CTSH.US,D,20151026,000000,64.2121,64.3821,63.5445,63.7567,2818448.5402592,0
+CTSH.US,D,20151027,000000,63.3637,63.6432,63.1306,63.5819,3227175.5709001,0
+CTSH.US,D,20151028,000000,63.7567,65.0143,63.5246,64.9697,3374583.4442082,0
+CTSH.US,D,20151029,000000,64.6507,64.7535,63.9879,64.1578,2096658.0895076,0
+CTSH.US,D,20151030,000000,64.1776,64.3425,63.4201,63.4388,3467770.7004677,0
+CTSH.US,D,20151102,000000,63.8397,63.9533,63.4772,63.738,3944940.6804503,0
+CTSH.US,D,20151103,000000,63.4862,64.1845,63.3924,63.4674,4020127.2911963,0
+CTSH.US,D,20151104,000000,62.6129,62.7038,60.8607,62.2395,6855912.3361673,0
+CTSH.US,D,20151105,000000,62.8639,63.0209,61.9937,62.5656,3408509.2952294,0
+CTSH.US,D,20151106,000000,62.2395,64.4838,62.2395,64.3129,4744621.8884141,0
+CTSH.US,D,20151109,000000,64.0639,64.0837,62.8441,63.3094,3134103.729353,0
+CTSH.US,D,20151110,000000,63.2185,63.5049,62.7869,63.4201,2582469.9991924,0
+CTSH.US,D,20151111,000000,63.6906,64.2517,63.0486,63.2383,3018896.5608371,0
+CTSH.US,D,20151112,000000,62.8896,63.3725,62.3414,62.5073,2656549.033662,0
+CTSH.US,D,20151113,000000,62.1271,62.5754,61.2964,61.3813,2955229.148328,0
+CTSH.US,D,20151116,000000,61.4673,61.7358,60.8696,61.3437,3367496.5758958,0
+CTSH.US,D,20151117,000000,60.841,61.3437,58.9317,59.715,6340654.4886445,0
+CTSH.US,D,20151118,000000,60.0596,60.8785,59.4898,60.7877,3019431.1131898,0
+CTSH.US,D,20151119,000000,60.8509,61.0751,60.4617,60.7679,3327666.3511604,0
+CTSH.US,D,20151120,000000,61.2775,61.3912,60.5782,60.6641,3399062.499769,0
+CTSH.US,D,20151123,000000,60.5348,60.6256,59.546,59.8364,3529610.7133619,0
+CTSH.US,D,20151124,000000,59.5174,60.3362,59.3238,60.1536,3866512.3336563,0
+CTSH.US,D,20151125,000000,60.1366,60.3847,59.8019,60.0498,2036644.4638185,0
+CTSH.US,D,20151127,000000,60.2069,60.9427,60.0893,60.2898,1517336.9772601,0
+CTSH.US,D,20151130,000000,60.516,60.5348,59.8711,60.1536,3976987.498959,0
+CTSH.US,D,20151201,000000,60.2167,60.7777,60.1366,60.7293,2719700.1171941,0
+CTSH.US,D,20151202,000000,60.4893,60.7293,59.5717,59.6478,4168432.1595507,0
+CTSH.US,D,20151203,000000,59.6576,59.8789,56.9759,57.4422,5206413.3641588,0
+CTSH.US,D,20151204,000000,57.534,58.7173,57.3108,58.6432,4379377.8569188,0
+CTSH.US,D,20151207,000000,58.2788,58.503,57.3948,57.7474,4989510.6477693,0
+CTSH.US,D,20151208,000000,57.1429,58.3262,57.1073,57.7572,2959371.9290615,0
+CTSH.US,D,20151209,000000,57.293,58.0299,55.7353,56.1946,4756536.9388667,0
+CTSH.US,D,20151210,000000,56.3309,56.7427,55.9952,56.2322,3559673.2087432,0
+CTSH.US,D,20151211,000000,55.4577,55.7155,54.1628,54.3021,5595458.1366764,0
+CTSH.US,D,20151214,000000,54.8513,55.6711,54.6478,55.6613,6843904.1440168,0
+CTSH.US,D,20151215,000000,55.8973,56.8624,55.8874,56.3596,5736210.4282294,0
+CTSH.US,D,20151216,000000,56.724,58.2333,56.6313,58.1385,6578997.0064985,0
+CTSH.US,D,20151217,000000,57.9558,58.0477,56.0129,56.2767,5128651.1829861,0
+CTSH.US,D,20151218,000000,54.7328,56.2767,54.7229,54.8246,5500015.231474,0
+CTSH.US,D,20151221,000000,55.4291,55.8134,55.0667,55.6435,3537448.7897154,0
+CTSH.US,D,20151222,000000,55.68,56.1106,55.3353,55.9783,2524800.1020952,0
+CTSH.US,D,20151223,000000,56.3685,56.4258,55.9862,56.2608,2646992.8979477,0
+CTSH.US,D,20151224,000000,56.2944,56.8188,56.243,56.5669,1267233.2952366,0
+CTSH.US,D,20151228,000000,56.3309,56.5492,55.7502,56.3497,1895610.7223526,0
+CTSH.US,D,20151229,000000,56.2855,57.4234,56.2697,57.1982,2092220.6975342,0
+CTSH.US,D,20151230,000000,57.0519,57.4885,56.7754,56.8188,1187216.4775308,0
+CTSH.US,D,20151231,000000,56.4445,56.8407,55.8874,55.9072,2105611.8414155,0
+CTSH.US,D,20160104,000000,54.7782,54.7782,53.5287,54.1441,4766671.1605535,0
+CTSH.US,D,20160105,000000,54.4443,54.6518,53.9949,54.1441,3585720.4870206,0
+CTSH.US,D,20160106,000000,53.0922,53.915,52.7178,53.2137,4711673.0128101,0
+CTSH.US,D,20160107,000000,52.1874,53.9762,51.7261,52.7563,5237553.0635235,0
+CTSH.US,D,20160108,000000,52.9707,52.9707,51.8802,51.9384,4873164.5182745,0
+CTSH.US,D,20160111,000000,52.2358,52.6466,51.7686,52.2732,4718682.9379808,0
+CTSH.US,D,20160112,000000,53.5583,55.8134,53.5099,55.5614,8274441.1581863,0
+CTSH.US,D,20160113,000000,55.6435,55.8401,53.4468,53.8102,6365068.7499808,0
+CTSH.US,D,20160114,000000,54.1806,56.8958,54.0236,56.0771,7537354.2083872,0
+CTSH.US,D,20160115,000000,53.9475,55.2612,53.8359,54.6844,5286989.0320514,0
+CTSH.US,D,20160119,000000,55.4864,56.1106,54.3101,55.8302,8616176.0226697,0
+CTSH.US,D,20160120,000000,54.4443,55.8302,54.0522,55.1881,6222613.5852133,0
+CTSH.US,D,20160121,000000,55.3836,56.0327,54.6093,55.0094,4180595.2503944,0
+CTSH.US,D,20160122,000000,55.5417,56.4742,55.2712,56.3596,5173039.2764561,0
+CTSH.US,D,20160125,000000,56.1018,57.5656,56.0425,56.7427,7356967.0871822,0
+CTSH.US,D,20160126,000000,56.8534,57.8511,56.5018,57.694,4920445.0664257,0
+CTSH.US,D,20160127,000000,57.5083,58.2985,56.4642,56.8445,4247430.4930392,0
+CTSH.US,D,20160128,000000,57.5429,57.9923,56.9482,57.134,3959232.8690169,0
+CTSH.US,D,20160129,000000,57.5903,59.0808,57.5804,58.9692,3815995.1115058,0
+CTSH.US,D,20160201,000000,58.1968,58.6708,57.8155,58.0556,3741932.2755922,0
+CTSH.US,D,20160202,000000,56.8534,57.4086,55.68,55.9902,5329570.9865114,0
+CTSH.US,D,20160203,000000,56.4742,56.8367,55.4291,56.5946,3320344.6037839,0
+CTSH.US,D,20160204,000000,55.9695,56.2223,54.9373,55.5319,5348557.7191303,0
+CTSH.US,D,20160205,000000,55.1427,55.6247,53.9762,54.5244,7532225.3405485,0
+CTSH.US,D,20160208,000000,51.2095,51.6401,49.4039,50.3423,12138891.213164,0
+CTSH.US,D,20160209,000000,49.6173,50.3264,47.708,48.7402,7970048.0152508,0
+CTSH.US,D,20160210,000000,49.9245,50.5675,49.3101,49.6647,5924878.0488523,0
+CTSH.US,D,20160211,000000,48.6404,49.234,47.8087,48.5387,5313642.7437745,0
+CTSH.US,D,20160212,000000,49.6736,50.1763,48.919,50.1763,4007687.8124885,0
+CTSH.US,D,20160216,000000,50.4173,51.4258,50.3166,51.2382,4994066.4916843,0
+CTSH.US,D,20160217,000000,51.6589,52.9755,51.2579,52.7277,6095830.5235138,0
+CTSH.US,D,20160218,000000,53.1109,53.3421,52.0392,52.1695,4470479.5490749,0
+CTSH.US,D,20160219,000000,51.6115,52.1874,51.2945,52.0649,4512527.9635921,0
+CTSH.US,D,20160222,000000,52.8224,53.4735,52.4758,52.7464,3569034.9617839,0
+CTSH.US,D,20160223,000000,52.6466,52.8611,51.8802,51.9384,3277130.9056343,0
+CTSH.US,D,20160224,000000,51.3981,52.4659,50.7907,52.3394,2857509.3335779,0
+CTSH.US,D,20160225,000000,52.6813,53.3234,51.7508,53.3154,2853477.9179178,0
+CTSH.US,D,20160226,000000,53.5762,53.8359,52.9707,53.1286,3327042.706749,0
+CTSH.US,D,20160229,000000,53.2137,53.5583,52.7741,53.0724,4391964.1350416,0
+CTSH.US,D,20160301,000000,53.9011,54.4157,53.4832,54.2182,5500805.9234957,0
+CTSH.US,D,20160302,000000,54.2379,54.2557,53.3154,53.7253,4022072.1303432,0
+CTSH.US,D,20160303,000000,53.9762,54.0236,52.8561,53.8359,3567002.0429879,0
+CTSH.US,D,20160304,000000,54.3386,54.397,53.4872,53.7836,3569655.5689661,0
+CTSH.US,D,20160307,000000,53.3234,53.3608,52.5884,53.0922,4049984.2673965,0
+CTSH.US,D,20160308,000000,52.5429,52.7128,51.9573,52.0935,3400532.518739,0
+CTSH.US,D,20160309,000000,52.3474,52.3829,51.8436,52.2062,3354218.8219076,0
+CTSH.US,D,20160310,000000,52.5232,53.0724,50.9043,51.6214,5525746.6379066,0
+CTSH.US,D,20160311,000000,52.3394,53.1673,51.8052,53.0635,4637365.1737349,0
+CTSH.US,D,20160314,000000,52.6713,54.228,52.5795,54.1343,5831904.411052,0
+CTSH.US,D,20160315,000000,53.745,54.2379,53.7065,54.0522,3729689.2043777,0
+CTSH.US,D,20160316,000000,53.745,54.9323,53.3747,54.87,4122188.3189927,0
+CTSH.US,D,20160317,000000,54.553,54.947,54.2429,54.7042,3861629.481389,0
+CTSH.US,D,20160318,000000,54.2182,55.2513,53.9575,55.1881,5585398.8333118,0
+CTSH.US,D,20160321,000000,55.2425,55.6247,54.7042,55.439,3813671.6311091,0
+CTSH.US,D,20160322,000000,55.2158,55.5517,54.7693,54.8147,5180659.6847114,0
+CTSH.US,D,20160323,000000,54.638,55.2069,54.2379,55.0094,5251877.6492024,0
+CTSH.US,D,20160324,000000,54.8346,56.4841,54.7495,56.1857,5470290.8809522,0
+CTSH.US,D,20160328,000000,56.1206,56.5669,55.8134,56.0524,2902384.3961418,0
+CTSH.US,D,20160329,000000,56.0524,57.5518,55.8401,57.3948,4233910.7731185,0
+CTSH.US,D,20160330,000000,57.8699,58.5404,57.5518,58.1671,5322529.6766382,0
+CTSH.US,D,20160331,000000,58.0644,58.6985,57.7839,58.4033,3190554.6851005,0
+CTSH.US,D,20160401,000000,58.0477,58.8576,57.946,58.7915,2324397.6399565,0
+CTSH.US,D,20160404,000000,58.7915,58.8112,57.376,57.5242,3688632.9514243,0
+CTSH.US,D,20160405,000000,57.1429,57.3404,56.7143,56.9858,2406299.5646334,0
+CTSH.US,D,20160406,000000,56.9108,57.4234,56.7143,57.3404,1830011.6320236,0
+CTSH.US,D,20160407,000000,56.8268,57.0322,55.7847,55.8776,4244962.2380469,0
+CTSH.US,D,20160408,000000,56.3497,56.6313,55.8134,56.0327,2403622.7532308,0
+CTSH.US,D,20160411,000000,56.5018,56.9285,55.8499,55.8686,3208325.5135988,0
+CTSH.US,D,20160412,000000,56.6677,56.6677,54.8977,55.3836,5956249.590052,0
+CTSH.US,D,20160413,000000,55.9507,56.5769,55.3639,56.3034,6644899.8197552,0
+CTSH.US,D,20160414,000000,56.3034,56.5996,55.9408,56.2223,2485497.3428442,0
+CTSH.US,D,20160415,000000,56.6766,56.7804,55.8401,55.9507,4867919.2233135,0
+CTSH.US,D,20160418,000000,55.8401,56.3596,55.0667,56.242,3486970.0391358,0
+CTSH.US,D,20160419,000000,56.4742,56.4742,55.1881,55.7452,2187729.409371,0
+CTSH.US,D,20160420,000000,55.8776,56.252,55.2612,55.9695,2039144.1035133,0
+CTSH.US,D,20160421,000000,55.7749,56.2767,55.6158,55.9328,2027274.6114998,0
+CTSH.US,D,20160422,000000,55.8686,56.4642,55.5991,56.2944,3034883.5233401,0
+CTSH.US,D,20160425,000000,55.9695,56.1759,55.5991,56.0821,1969665.4589881,0
+CTSH.US,D,20160426,000000,56.1393,56.7704,56.0327,56.4742,1945042.6412415,0
+CTSH.US,D,20160427,000000,56.3497,57.0519,55.9862,56.4258,1696880.7611357,0
+CTSH.US,D,20160428,000000,55.9783,56.3497,55.4904,55.6346,2918398.6937084,0
+CTSH.US,D,20160429,000000,55.1881,55.4213,53.8181,54.3683,3872567.5564243,0
+CTSH.US,D,20160502,000000,54.3683,54.6093,53.9762,54.3683,5300622.1418651,0
+CTSH.US,D,20160503,000000,54.0335,54.3021,53.5762,53.6967,4397009.98528,0
+CTSH.US,D,20160504,000000,53.2778,53.8636,53.0922,53.5939,4973429.5311586,0
+CTSH.US,D,20160505,000000,53.5583,53.8004,53.1475,53.6413,6122073.1968747,0
+CTSH.US,D,20160506,000000,52.5795,56.6362,52.3553,56.3961,7019461.0582618,0
+CTSH.US,D,20160509,000000,56.4158,56.9759,55.9328,56.649,3940849.5326145,0
+CTSH.US,D,20160510,000000,56.6313,57.703,56.411,57.5083,3505732.016788,0
+CTSH.US,D,20160511,000000,57.3404,57.7295,56.724,56.9108,2608177.1077908,0
+CTSH.US,D,20160512,000000,57.0708,57.2447,56.3596,56.9385,2034855.5357745,0
+CTSH.US,D,20160513,000000,56.7704,57.8323,56.6223,57.1429,3321587.842968,0
+CTSH.US,D,20160516,000000,57.0974,57.7859,56.6944,57.5706,2609487.1660187,0
+CTSH.US,D,20160517,000000,57.2733,57.8056,57.1073,57.4145,3885540.5750751,0
+CTSH.US,D,20160518,000000,57.3306,58.1217,57.1794,57.7859,2612644.8720569,0
+CTSH.US,D,20160519,000000,57.3681,57.8886,57.2357,57.7572,3523721.5257942,0
+CTSH.US,D,20160520,000000,57.6663,58.8951,57.6663,58.6254,4420433.0974624,0
+CTSH.US,D,20160523,000000,58.5227,58.587,57.4708,57.5083,2889571.338233,0
+CTSH.US,D,20160524,000000,57.7859,58.6798,57.703,58.587,3371926.8810008,0
+CTSH.US,D,20160525,000000,58.6798,58.8201,58.2432,58.3163,3419687.3113777,0
+CTSH.US,D,20160526,000000,58.2333,58.503,57.7957,57.9923,2621396.1420129,0
+CTSH.US,D,20160527,000000,58.1968,58.4289,57.8788,58.1771,2144614.9273777,0
+CTSH.US,D,20160531,000000,58.3075,58.3351,57.0659,57.2258,3994850.4567455,0
+CTSH.US,D,20160601,000000,57.217,57.3306,56.724,56.9385,2830150.9846627,0
+CTSH.US,D,20160602,000000,56.9681,57.1429,56.5295,57.134,2864300.5782406,0
+CTSH.US,D,20160603,000000,57.1172,57.127,55.9783,55.9952,3799367.2936254,0
+CTSH.US,D,20160606,000000,55.9328,56.2767,55.3926,56.2134,4398754.3672947,0
+CTSH.US,D,20160607,000000,56.5769,56.8722,56.1294,56.5669,3186064.6478196,0
+CTSH.US,D,20160608,000000,56.5592,57.5242,56.4545,57.3948,3550087.7131458,0
+CTSH.US,D,20160609,000000,56.7143,56.9681,56.252,56.809,4342394.5284255,0
+CTSH.US,D,20160610,000000,56.1294,56.6223,55.6988,56.1393,4145010.0597782,0
+CTSH.US,D,20160613,000000,55.8134,56.7991,55.6613,55.9328,2798269.1889446,0
+CTSH.US,D,20160614,000000,55.8686,56.5542,55.7749,56.4445,3197468.4313442,0
+CTSH.US,D,20160615,000000,56.6846,56.6846,55.4291,55.5417,3289366.8899807,0
+CTSH.US,D,20160616,000000,55.1881,55.7552,54.5708,55.6158,2882015.7242022,0
+CTSH.US,D,20160617,000000,55.7749,55.9072,54.8977,55.4677,3487942.9649142,0
+CTSH.US,D,20160620,000000,56.3497,57.5281,56.2767,57.0974,3384185.1383618,0
+CTSH.US,D,20160621,000000,57.2447,57.6091,56.9948,57.376,2854601.6927503,0
+CTSH.US,D,20160622,000000,57.2634,57.8886,57.217,57.4797,3587469.931084,0
+CTSH.US,D,20160623,000000,58.1573,58.4112,57.4046,58.4033,2786990.9442302,0
+CTSH.US,D,20160624,000000,55.8874,55.923,53.9949,54.0335,8176930.9122562,0
+CTSH.US,D,20160627,000000,53.4832,53.6039,51.3833,51.6768,7776949.0771129,0
+CTSH.US,D,20160628,000000,52.5153,52.8027,51.8052,52.1608,5929020.8295858,0
+CTSH.US,D,20160629,000000,52.8511,53.5662,52.4373,53.177,5812374.0143927,0
+CTSH.US,D,20160630,000000,53.4368,53.5386,52.8126,53.3154,5464162.7646814,0
+CTSH.US,D,20160701,000000,53.2403,54.1757,53.0922,53.2778,8263326.9238528,0
+CTSH.US,D,20160705,000000,52.8126,52.9707,52.2456,52.5331,5862017.5269213,0
+CTSH.US,D,20160706,000000,52.1419,52.942,51.6164,52.8788,4987274.2346118,0
+CTSH.US,D,20160707,000000,52.942,53.5287,52.7277,52.942,2004012.4724691,0
+CTSH.US,D,20160708,000000,53.4556,54.1727,53.1939,53.9575,3368239.6846587,0
+CTSH.US,D,20160711,000000,54.0986,54.6844,54.0986,54.4345,2583235.38097,0
+CTSH.US,D,20160712,000000,54.0137,54.6568,53.9762,54.3584,2920131.9392157,0
+CTSH.US,D,20160713,000000,54.6656,54.8246,54.0719,54.4888,2814906.1185129,0
+CTSH.US,D,20160714,000000,55.0193,55.3353,54.7042,54.8977,2534931.2865526,0
+CTSH.US,D,20160715,000000,53.5762,54.0898,52.6466,53.8004,6334689.370345,0
+CTSH.US,D,20160718,000000,53.8724,54.0522,53.6779,54.0038,3048430.5783243,0
+CTSH.US,D,20160719,000000,53.8814,54.0621,53.5386,53.7164,4219166.0373896,0
+CTSH.US,D,20160720,000000,53.7836,54.7882,53.5583,54.6942,3556111.5512113,0
+CTSH.US,D,20160721,000000,54.5244,54.7969,54.228,54.3101,3096561.5506729,0
+CTSH.US,D,20160722,000000,54.5708,54.5708,53.584,54.3584,3826660.848316,0
+CTSH.US,D,20160725,000000,54.2557,54.397,53.9061,54.397,3152471.879609,0
+CTSH.US,D,20160726,000000,54.3386,54.87,54.3288,54.6004,3171975.9536147,0
+CTSH.US,D,20160727,000000,54.5342,54.5342,53.91,54.2557,2626985.6562918,0
+CTSH.US,D,20160728,000000,54.3101,54.6093,53.5801,53.9188,2328624.4507,0
+CTSH.US,D,20160729,000000,54.0522,54.0986,53.2502,53.5485,2839914.6643776,0
+CTSH.US,D,20160801,000000,53.6314,54.471,53.4279,54.4443,2865058.8731501,0
+CTSH.US,D,20160802,000000,54.1628,54.4987,53.584,53.8724,3446085.8958414,0
+CTSH.US,D,20160803,000000,53.8814,54.3101,53.5583,54.1628,2285158.6625204,0
+CTSH.US,D,20160804,000000,54.228,54.9224,53.9188,54.7407,4912077.4997682,0
+CTSH.US,D,20160805,000000,54.1076,56.3211,52.9519,55.6158,8662230.5426029,0
+CTSH.US,D,20160808,000000,55.5517,55.6158,54.2429,54.3101,5155912.3405644,0
+CTSH.US,D,20160809,000000,54.2093,54.4622,53.6413,53.7164,4249905.8348996,0
+CTSH.US,D,20160810,000000,53.9188,53.9188,53.3795,53.584,2670165.9449195,0
+CTSH.US,D,20160811,000000,53.8547,53.9475,53.2037,53.3994,3164481.0841694,0
+CTSH.US,D,20160812,000000,53.2403,54.2587,53.1475,54.2093,3736309.3517912,0
+CTSH.US,D,20160815,000000,54.0236,54.3101,53.3608,53.91,5675634.915124,0
+CTSH.US,D,20160816,000000,53.6967,54.0038,53.3509,53.3747,3492549.4293172,0
+CTSH.US,D,20160817,000000,53.3234,53.5129,52.5519,53.0922,5065022.2420479,0
+CTSH.US,D,20160818,000000,52.8946,53.0922,52.456,53.0359,3234123.7390756,0
+CTSH.US,D,20160819,000000,53.1109,53.6967,53.0259,53.2216,3208668.720507,0
+CTSH.US,D,20160822,000000,53.0724,53.8448,52.9519,53.7836,2427701.9069369,0
+CTSH.US,D,20160823,000000,53.6503,54.638,53.584,54.1628,5309819.8845247,0
+CTSH.US,D,20160824,000000,54.0522,54.2557,53.4181,53.7164,4021069.8446818,0
+CTSH.US,D,20160825,000000,53.745,53.9949,53.4092,53.6236,2251333.0400652,0
+CTSH.US,D,20160826,000000,53.668,54.2093,53.3994,53.9011,2552416.6154989,0
+CTSH.US,D,20160829,000000,53.7924,54.1125,53.5099,53.8814,2085668.3815746,0
+CTSH.US,D,20160830,000000,54.1076,54.1994,53.5623,53.9377,2397283.0433205,0
+CTSH.US,D,20160831,000000,53.7747,53.9377,53.1475,53.5021,3193405.6309816,0
+CTSH.US,D,20160901,000000,53.7924,53.9011,53.0447,53.6413,3281869.9957158,0
+CTSH.US,D,20160902,000000,53.9762,54.5915,53.91,54.3584,3528518.323232,0
+CTSH.US,D,20160906,000000,54.2745,54.638,54.1343,54.638,2378105.9776671,0
+CTSH.US,D,20160907,000000,54.6656,54.954,54.228,54.3772,3722985.0269541,0
+CTSH.US,D,20160908,000000,53.9575,53.9672,52.216,52.3207,5125000.4333954,0
+CTSH.US,D,20160909,000000,52.4955,52.4955,51.4436,51.4436,3876162.6234783,0
+CTSH.US,D,20160912,000000,51.3883,52.6466,51.2747,52.5331,5401474.3524094,0
+CTSH.US,D,20160913,000000,51.9,51.9483,50.7433,51.2282,6331158.0851059,0
+CTSH.US,D,20160914,000000,50.3264,51.2095,50.2514,50.3264,4563706.289315,0
+CTSH.US,D,20160915,000000,49.6073,50.678,49.2814,50.3818,6279104.0249414,0
+CTSH.US,D,20160916,000000,50.2414,50.2691,49.234,49.6647,7482912.8860111,0
+CTSH.US,D,20160919,000000,50.039,50.3166,49.3773,49.6736,4406480.066165,0
+CTSH.US,D,20160920,000000,49.9245,50.0015,49.3199,49.3288,5186317.0304442,0
+CTSH.US,D,20160921,000000,49.3476,49.8227,49.2904,49.7851,3753076.8822183,0
+CTSH.US,D,20160922,000000,50.3264,50.5961,49.9422,50.4845,4817239.0031919,0
+CTSH.US,D,20160923,000000,50.4272,50.8184,50.0292,50.678,4645720.5914752,0
+CTSH.US,D,20160926,000000,50.6238,50.6238,49.9343,50.4371,4065900.3612165,0
+CTSH.US,D,20160927,000000,50.4558,50.9942,50.2227,50.678,2490485.4857264,0
+CTSH.US,D,20160928,000000,50.7532,51.1908,50.4509,51.1255,5031185.4830853,0
+CTSH.US,D,20160929,000000,51.4258,52.0935,51.2184,51.2282,4817899.0943547,0
+CTSH.US,D,20160930,000000,45.4817,46.3458,42.3238,44.4405,56619455.153279,0
+CTSH.US,D,20161003,000000,45.3246,47.7435,45.1755,46.9445,17115797.359435,0
+CTSH.US,D,20161004,000000,47.5963,47.7346,46.4979,46.656,7495333.1289335,0
+CTSH.US,D,20161005,000000,46.9049,47.9045,46.6263,47.4106,5173134.4429733,0
+CTSH.US,D,20161006,000000,47.5776,47.8848,47.1489,47.699,3772361.2633062,0
+CTSH.US,D,20161007,000000,47.7622,47.8473,46.8318,46.8961,3783032.0621653,0
+CTSH.US,D,20161010,000000,47.2901,47.4551,46.9049,46.9919,2650428.0042596,0
+CTSH.US,D,20161011,000000,46.9148,47.0946,46.1443,46.4692,3364739.7841222,0
+CTSH.US,D,20161012,000000,47.4482,47.4482,46.3271,46.5543,3464421.6489852,0
+CTSH.US,D,20161013,000000,46.3755,47.8473,46.2747,47.7346,9296420.2141448,0
+CTSH.US,D,20161014,000000,47.222,48.1158,46.8772,46.8861,6328057.0740142,0
+CTSH.US,D,20161017,000000,47.0284,47.4305,46.6263,46.663,3229162.9312569,0
+CTSH.US,D,20161018,000000,46.823,47.1587,46.2925,46.7774,4079126.4823069,0
+CTSH.US,D,20161019,000000,46.9741,47.3534,46.8051,46.9345,3129094.3258659,0
+CTSH.US,D,20161020,000000,47.222,47.222,46.3094,46.646,4060277.4374155,0
+CTSH.US,D,20161021,000000,46.5079,46.5909,45.9665,46.3004,4598679.9844368,0
+CTSH.US,D,20161024,000000,46.7587,47.4106,46.6727,46.9919,6840806.1701545,0
+CTSH.US,D,20161025,000000,46.9345,47.5401,46.8605,47.1657,7851318.6731835,0
+CTSH.US,D,20161026,000000,47.0846,47.6161,46.9741,47.382,3560875.9515368,0
+CTSH.US,D,20161027,000000,47.5401,47.9717,47.3721,47.7801,3986082.9882331,0
+CTSH.US,D,20161028,000000,47.9894,48.3963,47.8709,48.0319,5742211.9932801,0
+CTSH.US,D,20161031,000000,48.3401,48.4143,47.6546,47.8274,4151011.6248292,0
+CTSH.US,D,20161101,000000,48.423,48.423,47.6161,47.9717,4424956.5442653,0
+CTSH.US,D,20161102,000000,47.9627,48.6128,47.708,47.8848,3751782.0101367,0
+CTSH.US,D,20161103,000000,47.9894,48.3766,47.8571,48.1071,5805821.698433,0
+CTSH.US,D,20161104,000000,47.9984,49.3476,47.9717,48.51,8901978.2852023,0
+CTSH.US,D,20161107,000000,50.2978,51.4624,49.8524,50.9982,9728535.935036,0
+CTSH.US,D,20161108,000000,50.9982,51.4436,50.605,51.1255,7188762.2926065,0
+CTSH.US,D,20161109,000000,48.909,49.5422,47.9342,49.3674,21577423.385167,0
+CTSH.US,D,20161110,000000,49.7951,50.9132,49.3288,50.119,10289662.019096,0
+CTSH.US,D,20161111,000000,50.1092,50.4085,49.1975,50.2514,10145586.998715,0
+CTSH.US,D,20161114,000000,50.3621,50.5586,49.4513,50.2514,9256904.8488445,0
+CTSH.US,D,20161115,000000,50.2414,50.678,50.0646,50.4558,6333885.5169964,0
+CTSH.US,D,20161116,000000,50.1003,51.6501,50.0796,51.5334,7072534.6150536,0
+CTSH.US,D,20161117,000000,51.4624,53.0359,51.3508,52.5153,10268357.880539,0
+CTSH.US,D,20161118,000000,52.6279,52.9618,51.2668,51.7586,9485139.4676655,0
+CTSH.US,D,20161121,000000,51.7232,51.8536,50.931,51.3241,6401063.9665492,0
+CTSH.US,D,20161122,000000,49.4692,49.8751,48.7776,49.5333,12311097.051106,0
+CTSH.US,D,20161123,000000,48.994,49.0404,47.8274,48.3056,12000091.860035,0
+CTSH.US,D,20161125,000000,48.4704,49.8424,48.432,49.5986,4147931.8743425,0
+CTSH.US,D,20161128,000000,54.0434,54.4888,52.9321,53.0447,26311094.037219,0
+CTSH.US,D,20161129,000000,52.9045,53.0447,51.7092,51.8149,7563214.1908591,0
+CTSH.US,D,20161130,000000,51.9286,52.4017,51.2095,51.3043,4911703.9205672,0
+CTSH.US,D,20161201,000000,51.4525,51.7586,50.1921,50.3621,6180747.4044527,0
+CTSH.US,D,20161202,000000,50.1664,50.8184,50.0963,50.3166,4545063.7760144,0
+CTSH.US,D,20161205,000000,50.3344,51.3142,50.2514,51.007,6766651.2049528,0
+CTSH.US,D,20161206,000000,51.0969,51.5434,50.4795,51.5058,5612894.8699542,0
+CTSH.US,D,20161207,000000,51.5532,53.2827,51.2282,53.186,8415510.3339938,0
+CTSH.US,D,20161208,000000,53.0823,53.0823,52.0491,52.3207,6026550.3113014,0
+CTSH.US,D,20161209,000000,52.5153,52.6081,51.6214,52.0105,3757990.1067783,0
+CTSH.US,D,20161212,000000,51.8703,52.2358,51.4486,52.058,4282641.0920444,0
+CTSH.US,D,20161213,000000,52.0649,52.9321,52.0649,52.8027,5650938.191465,0
+CTSH.US,D,20161214,000000,52.9972,53.2403,52.3553,52.4758,5320299.3379393,0
+CTSH.US,D,20161215,000000,52.4373,53.0922,52.1608,52.9045,4087499.1110132,0
+CTSH.US,D,20161216,000000,52.784,52.9895,52.0194,52.4017,5918255.8766193,0
+CTSH.US,D,20161219,000000,52.3394,53.0259,52.3394,52.8027,4166874.0609318,0
+CTSH.US,D,20161220,000000,52.8324,52.8511,52.3523,52.5519,2956667.7825954,0
+CTSH.US,D,20161221,000000,52.1962,52.7079,52.1419,52.4205,2810434.3046077,0
+CTSH.US,D,20161222,000000,52.5716,52.6645,51.7686,52.5795,4524852.0275873,0
+CTSH.US,D,20161223,000000,52.5232,52.9972,52.2308,52.618,2176790.3219259,0
+CTSH.US,D,20161227,000000,52.6279,53.1573,52.5519,52.7375,2071981.6140438,0
+CTSH.US,D,20161228,000000,52.9242,53.1286,52.1962,52.3009,2219073.6155071,0
+CTSH.US,D,20161229,000000,52.216,52.7178,52.1874,52.3296,1758591.1855807,0
+CTSH.US,D,20161230,000000,52.3731,52.6378,51.9651,52.1874,3136715.7465311,0
+CTSH.US,D,20170103,000000,52.7652,52.8858,52.1695,52.6466,3313810.5111999,0
+CTSH.US,D,20170104,000000,52.6081,53.4655,52.3474,53.3895,3469091.895203,0
+CTSH.US,D,20170105,000000,53.4181,53.5189,53.0724,53.177,3460283.9303006,0
+CTSH.US,D,20170106,000000,53.2216,54.0236,52.5153,53.9011,5930880.626313,0
+CTSH.US,D,20170109,000000,53.6503,53.7924,52.5795,52.699,6120271.1075039,0
+CTSH.US,D,20170110,000000,52.5617,53.0259,52.0975,52.7741,4502671.1421793,0
+CTSH.US,D,20170111,000000,52.5884,53.177,52.4106,53.102,4664283.1244049,0
+CTSH.US,D,20170112,000000,53.2502,53.2502,52.3059,53.0823,3339843.6157406,0
+CTSH.US,D,20170113,000000,52.942,53.2037,52.4106,52.6466,3887496.5507294,0
+CTSH.US,D,20170117,000000,52.6279,52.9795,52.456,52.699,3615973.3154365,0
+CTSH.US,D,20170118,000000,52.7464,53.6828,52.7178,53.4279,3843891.050003,0
+CTSH.US,D,20170119,000000,53.3234,53.4922,52.618,52.7652,3307651.0102267,0
+CTSH.US,D,20170120,000000,52.9707,53.1988,52.5884,52.9519,4593526.818764,0
+CTSH.US,D,20170123,000000,52.9795,53.0447,51.8536,52.3207,4662630.8716784,0
+CTSH.US,D,20170124,000000,52.3918,52.8373,51.9286,52.7079,3376602.1892675,0
+CTSH.US,D,20170125,000000,52.9242,53.6236,52.699,53.6039,5531684.4211427,0
+CTSH.US,D,20170126,000000,53.5287,53.7253,52.3968,52.4106,3593250.7908074,0
+CTSH.US,D,20170127,000000,52.4373,52.7464,52.2062,52.2822,3077625.4385421,0
+CTSH.US,D,20170130,000000,51.4436,51.4624,49.8602,49.9818,9586279.2025812,0
+CTSH.US,D,20170131,000000,48.4617,49.4948,47.9894,48.9841,10598264.76181,0
+CTSH.US,D,20170201,000000,49.0681,49.2814,48.3866,48.8557,7860330.1324476,0
+CTSH.US,D,20170202,000000,49.0868,49.1975,48.0408,48.1356,8273309.2840759,0
+CTSH.US,D,20170203,000000,48.5001,48.9357,48.1158,48.8992,6631522.8496107,0
+CTSH.US,D,20170206,000000,49.8128,49.8128,48.8469,49.1431,7407432.676435,0
+CTSH.US,D,20170207,000000,49.0968,50.4558,49.0266,50.1003,7916625.1770921,0
+CTSH.US,D,20170208,000000,53.0922,53.5485,51.007,52.5795,21910255.118231,0
+CTSH.US,D,20170209,000000,53.0922,54.4058,52.4283,54.0236,13542817.036821,0
+CTSH.US,D,20170210,000000,54.0236,54.3386,53.4368,53.4655,6120360.1995626,0
+CTSH.US,D,20170213,000000,53.7924,54.0236,53.584,53.6877,6787282.09102,0
+CTSH.US,D,20170214,000000,53.3608,53.7352,53.26,53.4279,6993078.6723542,0
+CTSH.US,D,20170215,000000,53.1573,54.397,53.1573,54.1441,5654456.3153772,0
+CTSH.US,D,20170216,000000,54.2557,54.471,53.7924,54.1174,4378255.0944961,0
+CTSH.US,D,20170217,000000,54.0335,54.4345,53.668,53.986,3825217.1519998,0
+CTSH.US,D,20170221,000000,53.9475,54.6656,53.7065,54.6004,4029461.7091735,0
+CTSH.US,D,20170222,000000,54.2379,54.7693,53.9435,54.7229,3372745.9204958,0
+CTSH.US,D,20170223,000000,54.7693,55.2385,54.6004,55.1131,3492190.0238528,0
+CTSH.US,D,20170224,000000,54.9175,55.4213,54.7229,55.4213,3339641.1337889,0
+CTSH.US,D,20170227,000000,55.4113,55.5803,55.0567,55.4953,5203890.4390395,0
+CTSH.US,D,20170228,000000,55.2335,55.4953,55.0667,55.2069,5613683.5371564,0
+CTSH.US,D,20170301,000000,55.6158,56.252,55.4113,56.1206,5309517.1740069,0
+CTSH.US,D,20170302,000000,55.8499,56.1946,55.5803,56.0425,2995470.4114255,0
+CTSH.US,D,20170303,000000,55.8401,56.1255,55.5991,55.7749,3470613.5470707,0
+CTSH.US,D,20170306,000000,55.3739,55.4677,54.4809,54.7969,5382714.3995765,0
+CTSH.US,D,20170307,000000,54.7882,55.2296,53.8102,53.8724,5332989.8942674,0
+CTSH.US,D,20170308,000000,53.8102,54.0137,53.2304,53.5485,5776085.1989941,0
+CTSH.US,D,20170309,000000,53.6503,53.7924,53.0922,53.7164,4365985.7006278,0
+CTSH.US,D,20170310,000000,54.2557,55.2158,54.1263,54.713,5405355.931425,0
+CTSH.US,D,20170313,000000,54.7882,55.2712,54.4809,55.1881,4052924.3053364,0
+CTSH.US,D,20170314,000000,55.6711,55.68,54.878,55.1031,3969070.4546443,0
+CTSH.US,D,20170315,000000,55.1328,55.3739,54.7328,55.1981,3453623.2864967,0
+CTSH.US,D,20170316,000000,55.6524,55.8874,55.1981,55.3353,3822031.0984885,0
+CTSH.US,D,20170317,000000,55.7353,55.7847,54.1994,54.5431,6705282.9750063,0
+CTSH.US,D,20170320,000000,54.5431,55.3303,54.4345,54.9373,4818090.4397991,0
+CTSH.US,D,20170321,000000,55.0567,55.3254,54.397,54.5154,3481964.6852877,0
+CTSH.US,D,20170322,000000,54.5244,55.4253,54.5066,55.3836,4708112.367688,0
+CTSH.US,D,20170323,000000,55.1881,55.2712,54.3683,54.7328,5086462.0435125,0
+CTSH.US,D,20170324,000000,54.964,55.2247,54.5244,54.6004,3133048.7983842,0
+CTSH.US,D,20170327,000000,54.1441,54.8196,54.0809,54.6844,3071252.3191098,0
+CTSH.US,D,20170328,000000,54.4809,55.2712,54.3101,54.9906,4006170.2102599,0
+CTSH.US,D,20170329,000000,54.8513,55.1427,54.4157,55.0291,3481612.3666916,0
+CTSH.US,D,20170330,000000,55.1427,55.2513,54.8652,55.1792,1811608.047426,0
+CTSH.US,D,20170331,000000,55.038,55.7155,54.9737,55.439,3616623.2825019,0
+CTSH.US,D,20170403,000000,55.4677,55.8401,54.1806,54.2557,5861634.8360322,0
+CTSH.US,D,20170404,000000,54.0137,54.4345,53.659,54.2182,3984516.7903361,0
+CTSH.US,D,20170405,000000,54.228,55.043,53.9525,54.0809,4288760.0966274,0
+CTSH.US,D,20170406,000000,54.0809,54.4157,53.7647,54.153,3247605.9998351,0
+CTSH.US,D,20170407,000000,54.4058,54.6478,54.0482,54.4256,3472996.7596432,0
+CTSH.US,D,20170410,000000,54.2922,55.0468,54.2093,54.9273,4634663.0520883,0
+CTSH.US,D,20170411,000000,54.7042,55.1378,54.4009,54.8424,3878893.0925981,0
+CTSH.US,D,20170412,000000,54.8977,54.964,54.471,54.638,2749120.7447881,0
+CTSH.US,D,20170413,000000,54.7407,55.0094,54.2952,54.3486,3995172.4030487,0
+CTSH.US,D,20170417,000000,54.6093,54.7882,54.4987,54.6745,2926072.7596809,0
+CTSH.US,D,20170418,000000,54.3486,54.4058,53.6967,53.9011,5378690.0707848,0
+CTSH.US,D,20170419,000000,53.9949,54.3239,53.8912,53.986,4093081.5384239,0
+CTSH.US,D,20170420,000000,54.0335,54.2429,53.5583,53.8181,5440038.0525363,0
+CTSH.US,D,20170421,000000,54.0038,54.0038,53.6877,53.8814,4855040.3587704,0
+CTSH.US,D,20170424,000000,54.6191,55.1328,54.4443,54.8513,4497992.7966834,0
+CTSH.US,D,20170425,000000,54.8879,55.2988,54.7328,55.038,3341441.1983402,0
+CTSH.US,D,20170426,000000,55.0004,55.5614,54.9273,55.3452,4209350.7247769,0
+CTSH.US,D,20170427,000000,55.3739,55.6296,55.2425,55.6069,3467701.856604,0
+CTSH.US,D,20170428,000000,55.6435,56.2608,55.3639,56.1018,5039926.6289438,0
+CTSH.US,D,20170501,000000,56.2608,56.5849,56.0327,56.2134,5375746.9956157,0
+CTSH.US,D,20170502,000000,56.1946,56.641,56.0722,56.3398,4249569.7148597,0
+CTSH.US,D,20170503,000000,56.5592,56.6313,56.0821,56.4061,3824779.7909839,0
+CTSH.US,D,20170504,000000,56.5946,56.9582,56.4061,56.5849,5882992.6323064,0
+CTSH.US,D,20170505,000000,57.4609,58.9969,57.2831,58.8853,8830121.4901535,0
+CTSH.US,D,20170508,000000,58.8576,60.0112,58.6798,59.8711,7331034.2112075,0
+CTSH.US,D,20170509,000000,59.1539,59.9273,59.0433,59.7732,3785854.6605731,0
+CTSH.US,D,20170510,000000,59.6013,59.8888,59.2952,59.5816,3682526.0957586,0
+CTSH.US,D,20170511,000000,59.2388,59.9075,59.2388,59.8464,3277558.1425526,0
+CTSH.US,D,20170512,000000,59.9075,60.2444,59.6478,59.9738,4583033.1916128,0
+CTSH.US,D,20170515,000000,59.9826,60.281,59.7337,60.0696,4177917.4265821,0
+CTSH.US,D,20170516,000000,60.2069,60.7777,59.8532,60.7195,3478306.8488287,0
+CTSH.US,D,20170517,000000,60.2987,60.5446,59.8789,60.0795,4179494.7609864,0
+CTSH.US,D,20170518,000000,59.8977,60.9763,59.714,60.7027,4316204.5003722,0
+CTSH.US,D,20170519,000000,60.7897,61.1699,60.5891,61.0771,3812823.2317311,0
+CTSH.US,D,20170522,000000,61.0582,61.487,60.8429,61.4228,3549347.6416119,0
+CTSH.US,D,20170523,000000,61.6174,61.8979,61.2982,61.6271,5262520.1005881,0
+CTSH.US,D,20170524,000000,61.7773,62.1863,61.478,62.0767,3311804.9274675,0
+CTSH.US,D,20170525,000000,62.2445,62.5844,62.1231,62.4401,4651596.6177159,0
+CTSH.US,D,20170526,000000,62.6733,62.6733,62.2732,62.3562,2741426.4306205,0
+CTSH.US,D,20170530,000000,62.2643,62.2643,61.888,62.0767,5438624.7285127,0
+CTSH.US,D,20170531,000000,62.2159,62.6416,62.0184,62.4648,4122406.9995007,0
+CTSH.US,D,20170601,000000,62.4648,62.9617,62.2347,62.9162,4038415.4610814,0
+CTSH.US,D,20170602,000000,63.0179,63.0732,62.2347,62.9715,6994911.1340178,0
+CTSH.US,D,20170605,000000,63.0081,63.3706,62.8411,63.0732,2458974.2319801,0
+CTSH.US,D,20170606,000000,62.8224,63.2717,62.692,62.935,6068587.5893111,0
+CTSH.US,D,20170607,000000,62.5893,62.9162,62.0846,62.5132,5076658.8798169,0
+CTSH.US,D,20170608,000000,61.9986,62.4698,61.8979,62.4313,3568993.4529838,0
+CTSH.US,D,20170609,000000,62.6733,62.6733,61.4613,61.9077,4601187.7234097,0
+CTSH.US,D,20170612,000000,61.5344,61.9276,61.2351,61.888,4534760.4818978,0
+CTSH.US,D,20170613,000000,62.0184,62.2159,61.4326,62.0184,4928447.1531601,0
+CTSH.US,D,20170614,000000,62.0283,62.4836,61.561,62.0579,3425844.7875315,0
+CTSH.US,D,20170615,000000,61.7211,62.1271,61.4228,61.9808,4282600.5956541,0
+CTSH.US,D,20170616,000000,61.7398,62.2159,61.4958,62.1675,11151545.682648,0
+CTSH.US,D,20170619,000000,62.4125,62.9765,62.4125,62.9251,3495354.8167592,0
+CTSH.US,D,20170620,000000,62.5617,63.2263,62.5617,62.8027,2916392.0975662,0
+CTSH.US,D,20170621,000000,62.8688,63.6521,62.6831,63.4002,3672258.2359836,0
+CTSH.US,D,20170622,000000,63.3804,63.5909,62.4313,62.6633,5347252.722951,0
+CTSH.US,D,20170623,000000,62.5715,63.2767,62.4213,62.9064,4867028.3027256,0
+CTSH.US,D,20170626,000000,63.2984,63.5809,62.8411,62.9815,3363226.2315326,0
+CTSH.US,D,20170627,000000,62.8411,63.1879,62.1034,62.1131,3268748.1528304,0
+CTSH.US,D,20170628,000000,62.3749,62.775,62.1131,62.5804,4446975.444112,0
+CTSH.US,D,20170629,000000,62.5715,62.7009,61.245,61.7498,3964689.7576175,0
+CTSH.US,D,20170630,000000,62.131,62.455,61.7773,61.9897,4206152.5223486,0
+CTSH.US,D,20170703,000000,62.4836,62.533,61.9897,62.2732,1386356.4647001,0
+CTSH.US,D,20170705,000000,62.3749,62.7839,61.7498,62.448,2798683.2645359,0
+CTSH.US,D,20170706,000000,62.048,62.2594,61.6648,61.888,2530440.2368621,0
+CTSH.US,D,20170707,000000,61.9897,62.8511,61.965,62.5132,2641753.6774452,0
+CTSH.US,D,20170710,000000,62.5429,62.8511,62.2258,62.8125,2369526.8173699,0
+CTSH.US,D,20170711,000000,62.7197,63.1681,62.6091,63.1119,2039482.2483728,0
+CTSH.US,D,20170712,000000,63.5335,63.8299,63.4002,63.6086,3403068.605185,0
+CTSH.US,D,20170713,000000,63.7272,63.7272,63.1186,63.3904,4118358.3728748,0
+CTSH.US,D,20170714,000000,63.746,64.3336,63.6086,64.2605,3359640.2761666,0
+CTSH.US,D,20170717,000000,64.2121,64.4176,63.9701,64.3139,2683912.4446261,0
+CTSH.US,D,20170718,000000,64.2121,64.3781,63.8783,64.2121,2609667.3749559,0
+CTSH.US,D,20170719,000000,64.2319,64.8849,64.0926,64.8849,2996826.0280927,0
+CTSH.US,D,20170720,000000,65.116,65.6315,65.0083,65.3253,2737562.0625707,0
+CTSH.US,D,20170721,000000,65.0457,65.4083,64.9806,65.3342,3094922.4592732,0
+CTSH.US,D,20170724,000000,65.3155,65.4083,65.0161,65.3155,3736259.7437131,0
+CTSH.US,D,20170725,000000,65.3155,65.678,65.1011,65.3253,2784116.7129247,0
+CTSH.US,D,20170726,000000,65.5485,65.7718,65.2492,65.3994,2361536.8795526,0
+CTSH.US,D,20170727,000000,65.4083,65.8112,64.6517,65.0913,3598567.9668613,0
+CTSH.US,D,20170728,000000,64.9233,65.2592,64.5874,64.7178,4205333.4828536,0
+CTSH.US,D,20170731,000000,64.9333,65.116,64.6438,64.7178,4915813.2917786,0
+CTSH.US,D,20170801,000000,64.7811,65.3669,64.7811,64.8946,4836760.2881634,0
+CTSH.US,D,20170802,000000,64.8285,64.9046,63.5237,63.9701,8591914.635207,0
+CTSH.US,D,20170803,000000,63.3241,65.3994,63.2263,65.3065,6301009.534895,0
+CTSH.US,D,20170804,000000,66.1451,66.8177,65.914,66.4445,4804274.0838193,0
+CTSH.US,D,20170807,000000,66.3694,66.4445,64.9134,64.9717,4536264.9227996,0
+CTSH.US,D,20170808,000000,65.3432,66.0513,64.9046,65.6147,3972944.9467917,0
+CTSH.US,D,20170809,000000,65.3717,66.3614,65.1011,66.2953,3983013.3618441,0
+CTSH.US,D,20170810,000000,65.8291,66.3614,65.2789,65.3619,3319264.3625712,0
+CTSH.US,D,20170811,000000,65.4735,66.0098,65.3155,65.9209,3692913.4198849,0
+CTSH.US,D,20170814,000000,66.3783,67.0954,66.2301,67.0687,2781956.2304992,0
+CTSH.US,D,20170815,000000,67.0865,67.1329,66.7546,66.9117,4603635.7302067,0
+CTSH.US,D,20170816,000000,67.201,67.286,66.809,67.2771,2562187.3820821,0
+CTSH.US,D,20170817,000000,67.0539,67.201,65.6868,65.7155,3272982.0504423,0
+CTSH.US,D,20170818,000000,65.2098,65.9683,65.1001,65.5584,2817951.4470677,0
+CTSH.US,D,20170821,000000,65.6513,65.6513,64.8641,65.0437,2594862.9070513,0
+CTSH.US,D,20170822,000000,65.2285,65.7718,65.116,65.6315,3119146.3875748,0
+CTSH.US,D,20170823,000000,65.5022,65.6147,65.3422,65.511,2160550.2569831,0
+CTSH.US,D,20170824,000000,65.6049,65.8112,65.0437,65.3243,1575025.0977329,0
+CTSH.US,D,20170825,000000,65.5772,66.1846,65.2779,65.2868,3162671.9079302,0
+CTSH.US,D,20170828,000000,65.4725,65.7629,65.3145,65.4537,3165819.4898707,0
+CTSH.US,D,20170829,000000,64.9213,65.2868,64.7792,65.1634,1780998.8507748,0
+CTSH.US,D,20170830,000000,65.1001,65.3796,64.9026,65.1831,2077197.5491217,0
+CTSH.US,D,20170831,000000,65.3422,66.4286,65.2098,66.2123,3611652.3505854,0
+CTSH.US,D,20170901,000000,66.2864,66.642,66.1936,66.2687,3044351.5794056,0
+CTSH.US,D,20170905,000000,66.0247,66.1748,65.3796,65.997,2119709.6473083,0
+CTSH.US,D,20170906,000000,66.1748,66.4928,65.9871,66.3624,1749356.9961696,0
+CTSH.US,D,20170907,000000,66.4464,67.1743,66.3802,66.8207,2323816.5167548,0
+CTSH.US,D,20170908,000000,66.6331,67.0192,66.4296,66.5342,2677673.9756917,0
+CTSH.US,D,20170911,000000,67.0983,67.6731,66.6242,67.531,3378551.0780534,0
+CTSH.US,D,20170912,000000,67.7176,68.2995,67.4539,68.1581,3051833.287524,0
+CTSH.US,D,20170913,000000,68.1295,68.2905,67.5359,67.6169,3505329.0777039,0
+CTSH.US,D,20170914,000000,67.3551,67.5882,66.8948,67.1171,3562766.1205567,0
+CTSH.US,D,20170915,000000,67.1448,67.2998,66.811,67.1941,4198200.0436922,0
+CTSH.US,D,20170918,000000,67.4825,67.6594,67.1843,67.3996,1673257.1918211,0
+CTSH.US,D,20170919,000000,67.5981,68.1295,67.4825,67.8312,2720654.8195967,0
+CTSH.US,D,20170920,000000,67.9527,68.1484,67.3729,67.7917,1469218.1538284,0
+CTSH.US,D,20170921,000000,67.7078,67.9083,67.2327,67.2327,2456512.0514464,0
+CTSH.US,D,20170922,000000,67.3284,67.8016,67.28,67.4194,3813892.3364366,0
+CTSH.US,D,20170925,000000,67.28,67.4094,66.4652,67.0706,2346946.0301072,0
+CTSH.US,D,20170926,000000,67.2998,67.849,66.9048,67.0192,4027356.9092847,0
+CTSH.US,D,20170927,000000,67.3907,67.6731,66.9235,67.28,2177650.870221,0
+CTSH.US,D,20170928,000000,66.8761,67.5172,66.7911,67.4925,1674374.8921949,0
+CTSH.US,D,20170929,000000,67.3551,67.9715,67.2998,67.8687,2087329.745989,0
+CTSH.US,D,20171002,000000,67.8402,68.5601,67.691,67.7818,2021856.19447,0
+CTSH.US,D,20171003,000000,67.7917,68.2204,67.5695,67.8786,2820182.7981763,0
+CTSH.US,D,20171004,000000,67.8312,68.3262,67.608,67.9715,4774369.5243603,0
+CTSH.US,D,20171005,000000,68.3538,68.5137,67.9478,68.485,3877346.1304864,0
+CTSH.US,D,20171006,000000,68.2995,69.0757,68.2995,69.0481,2404144.1442566,0
+CTSH.US,D,20171009,000000,69.1499,69.1499,68.485,68.8989,2057100.2029975,0
+CTSH.US,D,20171010,000000,68.8802,69.3297,68.8802,69.2348,2232654.0800132,0
+CTSH.US,D,20171011,000000,69.1311,69.2447,68.4386,68.8605,2637326.4095696,0
+CTSH.US,D,20171012,000000,68.9898,69.6743,68.9898,69.3197,2892956.8364668,0
+CTSH.US,D,20171013,000000,69.8057,69.9548,69.4481,69.5904,1567132.3512524,0
+CTSH.US,D,20171016,000000,69.6466,69.7109,69.0383,69.3919,1298762.7723585,0
+CTSH.US,D,20171017,000000,69.3494,69.3573,68.8605,69.2061,1482686.2408513,0
+CTSH.US,D,20171018,000000,69.3839,69.543,68.8989,69.1775,2191865.1032361,0
+CTSH.US,D,20171019,000000,68.8703,69.6743,68.6915,69.4877,1772928.9325865,0
+CTSH.US,D,20171020,000000,69.702,70.0003,69.4106,69.9815,3105140.7109699,0
+CTSH.US,D,20171023,000000,70.1525,70.1702,69.5143,69.6092,2849431.3161114,0
+CTSH.US,D,20171024,000000,69.5341,69.8877,69.3741,69.8788,3781363.6108825,0
+CTSH.US,D,20171025,000000,69.6369,69.9361,69.3297,69.4679,2538335.0081621,0
+CTSH.US,D,20171026,000000,70.4615,70.6463,69.7396,69.777,3623520.8301893,0
+CTSH.US,D,20171027,000000,69.9321,70.6364,67.5814,70.5347,3659464.4138601,0
+CTSH.US,D,20171030,000000,70.4695,70.753,69.9361,70.6463,4441429.4634525,0
+CTSH.US,D,20171031,000000,70.8527,71.5847,70.508,70.7964,6548231.8987446,0
+CTSH.US,D,20171101,000000,69.8344,70.1702,65.9871,68.8042,10682901.205245,0
+CTSH.US,D,20171102,000000,69.3652,70.273,68.98,69.5706,4731013.0764348,0
+CTSH.US,D,20171103,000000,69.543,69.9124,69.0185,69.4877,4053553.0117966,0
+CTSH.US,D,20171106,000000,69.3395,70.4418,69.2348,69.9628,3402453.0600516,0
+CTSH.US,D,20171107,000000,69.9915,70.2266,69.7306,69.8443,3379254.7028359,0
+CTSH.US,D,20171108,000000,70.0299,70.2453,69.4877,69.5904,2732290.4449559,0
+CTSH.US,D,20171109,000000,69.1034,69.4581,68.7666,69.1775,2285075.6449202,0
+CTSH.US,D,20171110,000000,68.8506,69.6466,68.6915,69.4778,2770306.4314033,0
+CTSH.US,D,20171113,000000,69.2348,69.8531,69.058,69.7573,1863860.5399032,0
+CTSH.US,D,20171114,000000,69.0837,70.347,69.0284,70.1426,2417091.8526635,0
+CTSH.US,D,20171115,000000,70.1139,70.273,69.2061,69.3197,3416197.5349388,0
+CTSH.US,D,20171116,000000,69.6092,70.8903,69.6002,70.5258,3602819.075439,0
+CTSH.US,D,20171117,000000,70.3757,70.4615,68.3212,68.3489,4825211.7300434,0
+CTSH.US,D,20171120,000000,68.1928,68.3489,67.0924,67.4026,6288029.4293759,0
+CTSH.US,D,20171121,000000,68.2293,68.33,67.0212,67.283,4527704.9982879,0
+CTSH.US,D,20171122,000000,67.4223,67.5537,67.0125,67.2267,2707094.6032858,0
+CTSH.US,D,20171124,000000,67.4302,67.8441,67.0598,67.7393,1949473.9587563,0
+CTSH.US,D,20171127,000000,67.7118,68.0673,67.4973,67.8727,4260424.7722948,0
+CTSH.US,D,20171128,000000,67.9962,68.6491,67.8529,68.3132,3743153.2417615,0
+CTSH.US,D,20171129,000000,68.4249,68.4249,67.4568,67.6021,3286398.5045674,0
+CTSH.US,D,20171130,000000,66.9838,68.2293,66.9838,67.7582,4133861.4035131,0
+CTSH.US,D,20171201,000000,67.4124,67.8826,66.3348,66.8968,5088159.8546781,0
+CTSH.US,D,20171204,000000,67.1675,67.366,65.9209,65.9209,4874043.2899452,0
+CTSH.US,D,20171205,000000,65.678,66.8484,65.3322,66.0247,3480669.8132061,0
+CTSH.US,D,20171206,000000,65.7718,67.1389,65.5664,67.0302,5033819.773278,0
+CTSH.US,D,20171207,000000,66.8968,67.3017,65.6315,67.1289,6059495.1372663,0
+CTSH.US,D,20171208,000000,67.5349,68.2738,67.0212,67.3414,3505105.3351473,0
+CTSH.US,D,20171211,000000,67.1675,67.5349,66.7931,67.0825,2472943.4618336,0
+CTSH.US,D,20171212,000000,67.0212,67.526,66.5038,66.9838,4801741.0346024,0
+CTSH.US,D,20171213,000000,67.3117,67.6109,66.6163,66.7387,3038481.6276233,0
+CTSH.US,D,20171214,000000,67.1675,68.2392,67.1675,67.3117,5007295.6500041,0
+CTSH.US,D,20171215,000000,67.5438,67.7759,66.6262,67.5734,8844090.7200069,0
+CTSH.US,D,20171218,000000,67.8441,67.9399,67.2356,67.3759,3285200.8238227,0
+CTSH.US,D,20171219,000000,67.3117,67.9123,66.9067,67.4223,2850263.5169333,0
+CTSH.US,D,20171220,000000,67.9992,68.2204,67.448,68.1631,3552701.7551433,0
+CTSH.US,D,20171221,000000,68.8466,69.2417,67.7957,67.8727,5056108.9865304,0
+CTSH.US,D,20171222,000000,67.8252,67.9123,67.0302,67.2169,6220022.8286402,0
+CTSH.US,D,20171226,000000,67.0825,67.4223,66.6736,66.7833,2210076.3299795,0
+CTSH.US,D,20171227,000000,67.1476,67.1476,66.636,66.7487,2766649.6073541,0
+CTSH.US,D,20171228,000000,66.8128,67.0598,66.5135,66.9265,2055539.0671491,0
+CTSH.US,D,20171229,000000,66.9165,67.2267,66.5689,66.5788,2354644.3939139,0
+CTSH.US,D,20180102,000000,66.7101,66.8681,66.1303,66.5038,3273268.562404,0
+CTSH.US,D,20180103,000000,66.7299,67.278,66.4662,67.0736,4605080.4389328,0
+CTSH.US,D,20180104,000000,67.448,68.407,67.366,68.1344,3674108.9210228,0
+CTSH.US,D,20180105,000000,68.5374,68.9869,68.2125,68.7162,3054419.9944579,0
+CTSH.US,D,20180108,000000,68.5868,69.055,68.4446,68.7815,3525867.8344832,0
+CTSH.US,D,20180109,000000,68.6224,69.0254,68.6224,68.8664,3219660.4532596,0
+CTSH.US,D,20180110,000000,68.658,69.3909,68.6224,69.3464,3718333.0041119,0
+CTSH.US,D,20180111,000000,69.3554,69.5598,69.0155,69.382,4246866.5808033,0
+CTSH.US,D,20180112,000000,69.466,70.1692,69.2694,69.8966,4021726.8986153,0
+CTSH.US,D,20180116,000000,70.7343,71.0424,69.7663,70.0576,3666070.387537,0
+CTSH.US,D,20180117,000000,70.4518,71.2735,70.4004,71.0977,4447637.5600943,0
+CTSH.US,D,20180118,000000,72.1841,72.3155,71.3515,71.9511,5886353.8327061,0
+CTSH.US,D,20180119,000000,72.1754,72.5418,71.9777,72.4549,3388966.749653,0
+CTSH.US,D,20180122,000000,72.5507,73.4407,72.3629,73.085,4098005.8994913,0
+CTSH.US,D,20180123,000000,72.7857,73.8544,72.6978,73.3656,2900413.2343412,0
+CTSH.US,D,20180124,000000,73.6273,74.0125,73.2263,73.5452,3899784.1679733,0
+CTSH.US,D,20180125,000000,73.7982,73.8871,72.8608,73.0752,2924665.510116,0
+CTSH.US,D,20180126,000000,73.327,73.6175,72.8223,73.5265,2587027.867927,0
+CTSH.US,D,20180129,000000,73.1699,73.5158,72.9161,73.2618,2917259.7327295,0
+CTSH.US,D,20180130,000000,73.2816,73.815,72.6672,72.8964,2990899.381364,0
+CTSH.US,D,20180131,000000,72.7275,73.337,72.4845,73.1038,3437696.0561693,0
+CTSH.US,D,20180201,000000,73.0376,73.5365,72.2702,72.6524,3339650.2454767,0
+CTSH.US,D,20180202,000000,71.07,72.2593,70.9643,70.9841,5599500.6888437,0
+CTSH.US,D,20180205,000000,70.9189,71.7989,68.6778,68.7064,4568209.4879227,0
+CTSH.US,D,20180206,000000,67.7216,69.6259,67.448,69.2783,6953906.5139622,0
+CTSH.US,D,20180207,000000,71.8375,74.3217,71.7161,71.7338,7585943.8023566,0
+CTSH.US,D,20180208,000000,71.9146,73.1976,70.4054,70.4615,7430682.6665485,0
+CTSH.US,D,20180209,000000,71.0977,72.0153,69.4264,71.5185,6969809.4464552,0
+CTSH.US,D,20180212,000000,71.7248,73.0178,71.642,72.5882,6009610.6712152,0
+CTSH.US,D,20180213,000000,72.0904,73.4031,71.8662,73.2263,4381824.8513061,0
+CTSH.US,D,20180214,000000,72.5882,75.1188,72.5418,74.8195,5091888.5598202,0
+CTSH.US,D,20180215,000000,75.2689,76.2813,74.3691,76.2813,3583206.6735891,0
+CTSH.US,D,20180216,000000,76.394,76.7516,75.6067,75.8882,4924419.7871392,0
+CTSH.US,D,20180220,000000,75.6452,77.0419,75.5702,76.4325,4168316.7448382,0
+CTSH.US,D,20180221,000000,76.5629,78.5256,76.4503,76.872,4903183.4800362,0
+CTSH.US,D,20180222,000000,77.2957,77.596,76.4691,76.6953,3573405.5347131,0
+CTSH.US,D,20180223,000000,77.363,77.5575,75.9426,77.5575,3767548.2673123,0
+CTSH.US,D,20180226,000000,78.2925,78.3201,77.3155,77.9733,3051436.4228984,0
+CTSH.US,D,20180227,000000,78.2084,78.7448,77.2957,77.5408,3101731.9273116,0
+CTSH.US,D,20180228,000000,77.9833,78.5176,76.9294,77.0805,2781372.0700682,0
+CTSH.US,D,20180301,000000,77.287,77.5308,75.2848,75.7925,3978613.4290319,0
+CTSH.US,D,20180302,000000,75.106,76.5165,74.7306,76.3841,3251055.2798837,0
+CTSH.US,D,20180305,000000,75.8685,77.6059,75.7164,77.3155,2694705.7450658,0
+CTSH.US,D,20180306,000000,77.841,78.2528,77.0715,78.0662,3094299.8272715,0
+CTSH.US,D,20180307,000000,77.7106,78.5256,77.4469,78.2341,2879466.4764292,0
+CTSH.US,D,20180308,000000,78.6104,78.6391,77.6781,78.2084,3554253.7793037,0
+CTSH.US,D,20180309,000000,78.5827,79.8353,78.48,79.6072,3189623.2681223,0
+CTSH.US,D,20180312,000000,79.5241,79.8057,78.7548,79.0066,4788109.9496083,0
+CTSH.US,D,20180313,000000,79.4768,79.8718,78.49,78.7448,2425697.3356143,0
+CTSH.US,D,20180314,000000,78.9483,79.5241,78.4258,78.5927,2399756.3603614,0
+CTSH.US,D,20180315,000000,78.7053,79.9745,78.6391,79.7196,3159797.6766246,0
+CTSH.US,D,20180316,000000,79.6911,79.8817,79.1567,79.5044,4825546.8376736,0
+CTSH.US,D,20180319,000000,79.287,79.6545,77.9536,78.7635,3516690.3400186,0
+CTSH.US,D,20180320,000000,78.967,79.5873,78.8574,79.2318,3347567.2897914,0
+CTSH.US,D,20180321,000000,79.1764,79.4718,78.0465,78.3289,3959690.478228,0
+CTSH.US,D,20180322,000000,77.5408,78.002,75.8023,76.0937,5803516.4414119,0
+CTSH.US,D,20180323,000000,76.1776,76.553,74.4303,74.4876,3291867.5420851,0
+CTSH.US,D,20180326,000000,75.8023,76.9381,74.8522,76.714,3872223.3371064,0
+CTSH.US,D,20180327,000000,77.3353,77.7561,74.5607,75.2561,3604901.602313,0
+CTSH.US,D,20180328,000000,75.5484,76.0176,74.5973,74.8699,3993819.8236109,0
+CTSH.US,D,20180329,000000,75.2758,76.7002,74.9666,75.6531,5060408.6907765,0
+CTSH.US,D,20180402,000000,75.6147,76.3742,73.734,74.4402,5010045.3549094,0
+CTSH.US,D,20180403,000000,75.106,75.8586,74.2328,75.2275,3937373.9299122,0
+CTSH.US,D,20180404,000000,73.8851,76.2903,73.8476,75.8586,4227282.5264269,0
+CTSH.US,D,20180405,000000,76.1678,76.5728,75.2374,76.0453,2531381.7779378,0
+CTSH.US,D,20180406,000000,75.4723,75.99,73.81,74.3059,3780645.8123635,0
+CTSH.US,D,20180409,000000,74.6457,75.3973,74.1202,74.1577,3488053.3175778,0
+CTSH.US,D,20180410,000000,75.4626,76.1964,75.2758,75.5583,3397564.1333258,0
+CTSH.US,D,20180411,000000,75.1158,75.4259,74.6753,75.1158,2659505.2701582,0
+CTSH.US,D,20180412,000000,75.5386,76.9194,75.2561,76.6379,3851258.3558187,0
+CTSH.US,D,20180413,000000,77.277,77.277,75.3618,75.9514,2963138.0933647,0
+CTSH.US,D,20180416,000000,76.5816,77.3007,76.1224,76.8434,2414810.8934766,0
+CTSH.US,D,20180417,000000,77.4281,77.5308,76.5728,77.2405,3797616.8371521,0
+CTSH.US,D,20180418,000000,77.4825,78.1384,76.714,77.7195,2742344.6862717,0
+CTSH.US,D,20180419,000000,77.5862,78.2252,77.1436,77.4094,2299582.4643556,0
+CTSH.US,D,20180420,000000,77.2405,77.5862,76.4878,76.8434,3249393.9154693,0
+CTSH.US,D,20180423,000000,77.0439,77.2483,76.3377,76.6556,2267223.8236412,0
+CTSH.US,D,20180424,000000,77.2207,77.363,75.51,75.9327,3210541.6785611,0
+CTSH.US,D,20180425,000000,75.7351,76.2616,75.0911,76.0374,2812102.7558904,0
+CTSH.US,D,20180426,000000,76.4325,76.881,75.9238,76.8069,3430386.4577099,0
+CTSH.US,D,20180427,000000,76.9294,77.6968,76.6092,76.7042,2370473.4204946,0
+CTSH.US,D,20180430,000000,77.0715,77.5308,76.799,76.8908,2812313.3371202,0
+CTSH.US,D,20180501,000000,76.8533,77.2207,76.553,76.8908,2355239.6908522,0
+CTSH.US,D,20180502,000000,76.7614,77.2306,76.234,76.4788,3298889.6161729,0
+CTSH.US,D,20180503,000000,76.0739,76.6556,75.2541,76.4591,3552369.6847423,0
+CTSH.US,D,20180504,000000,76.1589,77.6346,75.8586,77.2207,4043116.0795919,0
+CTSH.US,D,20180507,000000,73.9838,74.1301,72.203,73.1709,9962885.5088008,0
+CTSH.US,D,20180508,000000,72.9349,73.2086,70.5298,71,8034945.5056168,0
+CTSH.US,D,20180509,000000,71.2893,71.394,70.257,70.512,7288470.4801232,0
+CTSH.US,D,20180510,000000,70.8487,71.7742,70.67,71.3772,3403682.1254989,0
+CTSH.US,D,20180511,000000,71.2607,72.3532,71.2162,71.9768,3914512.705146,0
+CTSH.US,D,20180514,000000,71.7694,72.203,70.8952,71.2893,4247689.6699374,0
+CTSH.US,D,20180515,000000,71.1115,71.7328,70.4932,70.9149,3189838.9114009,0
+CTSH.US,D,20180516,000000,71.0197,71.3289,70.6413,70.8487,2526803.661008,0
+CTSH.US,D,20180517,000000,70.5298,71.6201,70.4557,71.2162,3836760.6480709,0
+CTSH.US,D,20180518,000000,71.3486,72.0795,71,71.4603,3416305.8627829,0
+CTSH.US,D,20180521,000000,71.9136,72.3749,71.1382,71.3772,2030184.2771469,0
+CTSH.US,D,20180522,000000,71.5254,71.64,70.7994,70.8942,4272209.2218886,0
+CTSH.US,D,20180523,000000,70.6493,71.4226,70.5367,71.3871,3018962.3674714,0
+CTSH.US,D,20180524,000000,71.5254,71.9866,71.1105,71.5451,3190714.6458424,0
+CTSH.US,D,20180525,000000,71.5916,71.6498,70.7174,71.4029,3048579.4025588,0
+CTSH.US,D,20180529,000000,71.1105,71.1194,69.698,70.1119,3760660.8437224,0
+CTSH.US,D,20180530,000000,70.2907,71.64,70.1979,71.3189,3661081.2322451,0
+CTSH.US,D,20180531,000000,70.5919,71.8178,70.5919,70.999,7028038.1937394,0
+CTSH.US,D,20180601,000000,71.4029,72.76,71.394,72.4301,3278543.217248,0
+CTSH.US,D,20180604,000000,72.4203,72.9764,72.2879,72.76,2971735.4770375,0
+CTSH.US,D,20180605,000000,72.8914,72.9289,72.2425,72.5822,2436467.3506296,0
+CTSH.US,D,20180606,000000,72.7126,73.6549,72.6454,73.6263,2922244.8383826,0
+CTSH.US,D,20180607,000000,73.5345,73.6826,71.7151,72.2879,3681079.3622131,0
+CTSH.US,D,20180608,000000,72.1575,72.6751,71.554,72.6554,2658240.7703693,0
+CTSH.US,D,20180611,000000,72.6198,73.2885,72.1851,72.526,2034731.0093742,0
+CTSH.US,D,20180612,000000,72.526,73.7794,72.5072,73.73,3995551.0442986,0
+CTSH.US,D,20180613,000000,72.77,74.4946,72.77,73.5158,3697859.0415573,0
+CTSH.US,D,20180614,000000,73.6352,74.4086,73.5986,74.0135,3394423.6382536,0
+CTSH.US,D,20180615,000000,74.8047,76.0868,74.1084,76.0403,10041940.537236,0
+CTSH.US,D,20180618,000000,75.2768,75.7095,74.0895,75.3895,4736399.0963521,0
+CTSH.US,D,20180619,000000,74.778,75.0596,74.0135,74.6259,3350104.3886473,0
+CTSH.US,D,20180620,000000,74.6744,74.7148,73.9286,74.2673,3342751.2565684,0
+CTSH.US,D,20180621,000000,74.2209,74.2209,73.0762,73.1946,2881244.2679659,0
+CTSH.US,D,20180622,000000,73.6549,74.4383,72.7897,74.1557,6074954.634285,0
+CTSH.US,D,20180625,000000,73.8821,73.9651,72.8836,73.4584,4715196.1987711,0
+CTSH.US,D,20180626,000000,73.6263,74.2446,73.2984,73.9197,2972019.9641797,0
+CTSH.US,D,20180627,000000,74.8422,74.8422,72.8836,72.9111,3939693.3606698,0
+CTSH.US,D,20180628,000000,73.2984,74.7859,72.8836,74.458,3295571.949393,0
+CTSH.US,D,20180629,000000,74.3819,75.3895,74.2496,74.4284,3892941.2904128,0
+CTSH.US,D,20180702,000000,74.0323,74.9272,73.7794,74.8986,2844178.9342822,0
+CTSH.US,D,20180703,000000,75.3628,75.5781,74.7682,75.2858,1737542.1742831,0
+CTSH.US,D,20180705,000000,75.2284,75.5593,74.6447,75.2768,3834528.2845526,0
+CTSH.US,D,20180706,000000,75.3242,76.0769,75.106,75.9079,2176186.9257096,0
+CTSH.US,D,20180709,000000,76.0967,76.4167,75.6157,76.303,2202229.1419382,0
+CTSH.US,D,20180710,000000,76.794,77.36,76.6319,77.0311,2415535.778864,0
+CTSH.US,D,20180711,000000,76.5283,77.1595,76.4266,76.876,3196558.2749709,0
+CTSH.US,D,20180712,000000,77.3017,78.5354,76.7387,78.5097,3820373.7837132,0
+CTSH.US,D,20180713,000000,77.7264,78.2815,76.8582,76.9915,4418308.0493784,0
+CTSH.US,D,20180716,000000,77.0588,77.6257,76.9431,77.2266,3218124.6276554,0
+CTSH.US,D,20180717,000000,76.7002,78.1976,76.5846,77.9616,2553595.0604583,0
+CTSH.US,D,20180718,000000,77.603,77.8716,77.1319,77.5743,2360188.3497537,0
+CTSH.US,D,20180719,000000,77.4993,77.8588,76.794,77.6227,2397914.78701,0
+CTSH.US,D,20180720,000000,77.4706,77.8015,77.2168,77.4894,2615464.4332354,0
+CTSH.US,D,20180723,000000,77.3966,77.9813,77.0162,77.8953,2062188.5744458,0
+CTSH.US,D,20180724,000000,77.763,78.1225,77.273,77.5091,2772008.292208,0
+CTSH.US,D,20180725,000000,77.7778,78.0543,77.1782,78.0543,3299761.3009754,0
+CTSH.US,D,20180726,000000,78.2518,78.49,77.8588,77.9418,1925042.486454,0
+CTSH.US,D,20180727,000000,77.9516,78.2074,76.313,76.8484,2576056.3833696,0
+CTSH.US,D,20180730,000000,76.8217,77.0399,75.7016,76.0967,3004361.3939283,0
+CTSH.US,D,20180731,000000,76.4542,77.0113,76.1431,76.794,3639176.7347012,0
+CTSH.US,D,20180801,000000,76.794,77.5378,76.6606,77.3501,3790300.1518246,0
+CTSH.US,D,20180802,000000,71.0937,73.6549,70.509,72.4203,12945006.285145,0
+CTSH.US,D,20180803,000000,73.0613,73.73,71.8652,73.324,5993071.9453935,0
+CTSH.US,D,20180806,000000,73.2787,73.9848,73.2589,73.9552,3608113.9784781,0
+CTSH.US,D,20180807,000000,74.0135,74.2802,73.3123,73.5622,2356044.5566106,0
+CTSH.US,D,20180808,000000,73.7597,73.7597,72.7502,72.7798,2357540.8982342,0
+CTSH.US,D,20180809,000000,72.6653,72.7857,71.8079,71.8552,4523793.0469796,0
+CTSH.US,D,20180810,000000,71.5837,71.8552,71.0088,71.1955,3014827.686016,0
+CTSH.US,D,20180813,000000,71.3772,72.045,70.9791,71.067,3113205.5671095,0
+CTSH.US,D,20180814,000000,70.348,71.3683,70.348,70.8764,4191932.2148748,0
+CTSH.US,D,20180815,000000,70.5545,70.7905,69.8511,70.2363,3348752.8216192,0
+CTSH.US,D,20180816,000000,70.2817,71.0187,70.2453,70.7638,3586429.1738518,0
+CTSH.US,D,20180817,000000,70.7273,71.4326,70.5919,71.1955,3541657.3770832,0
+CTSH.US,D,20180820,000000,71.1293,71.1382,70.2403,70.5831,3397810.1488973,0
+CTSH.US,D,20180821,000000,70.756,71.1401,70.6097,70.7648,2390696.305429,0
+CTSH.US,D,20180822,000000,70.6779,71.2271,70.4804,71.1027,2478104.7267845,0
+CTSH.US,D,20180823,000000,71.1876,71.7555,70.8577,70.9604,2336847.2427619,0
+CTSH.US,D,20180824,000000,71.2617,71.8009,70.9238,71.6725,2539452.708536,0
+CTSH.US,D,20180827,000000,71.954,72.9082,71.7911,72.3798,2949659.8822443,0
+CTSH.US,D,20180828,000000,72.5023,72.6336,71.954,72.4252,2297638.6376185,0
+CTSH.US,D,20180829,000000,72.3798,73.5976,72.3798,73.3981,2953216.4777273,0
+CTSH.US,D,20180830,000000,73.3418,73.6066,72.8045,73.1156,2446802.0294486,0
+CTSH.US,D,20180831,000000,73.0879,74.2496,73.0879,74.0995,3538791.2450558,0
+CTSH.US,D,20180904,000000,70.9604,71.6765,69.9331,71.4622,7309332.1956154,0
+CTSH.US,D,20180905,000000,71.1313,71.2912,70.5545,71.1313,3531704.3767434,0
+CTSH.US,D,20180906,000000,71.3209,71.7268,70.8014,71.5383,2737788.8423566,0
+CTSH.US,D,20180907,000000,71.2548,72.0005,71.1876,71.5481,3291971.8202903,0
+CTSH.US,D,20180910,000000,71.7171,72.0944,71.237,71.3881,2812791.1945265,0
+CTSH.US,D,20180911,000000,71.5481,72.522,71.076,72.3798,2627033.2395506,0
+CTSH.US,D,20180912,000000,72.2395,72.5595,71.2024,71.5185,3036737.2456088,0
+CTSH.US,D,20180913,000000,71.7555,72.9645,71.6331,72.9349,4223285.5326987,0
+CTSH.US,D,20180914,000000,72.9349,72.9349,71.8789,72.0667,3327932.6149269,0
+CTSH.US,D,20180917,000000,72.1141,72.3976,71.6231,71.7635,3255432.9396813,0
+CTSH.US,D,20180918,000000,72.0667,72.7857,71.557,72.6336,2744457.5854387,0
+CTSH.US,D,20180919,000000,73.3981,73.3981,71.8109,71.8988,1877022.8791788,0
+CTSH.US,D,20180920,000000,72.1714,73.1156,72.1714,72.9082,2480769.3892701,0
+CTSH.US,D,20180921,000000,73.4168,73.5502,72.9271,73.3221,5671461.7620978,0
+CTSH.US,D,20180924,000000,72.6336,73.2667,72.6336,73.0031,2931714.9192674,0
+CTSH.US,D,20180925,000000,73.3142,73.4851,72.5122,72.5783,2414456.550061,0
+CTSH.US,D,20180926,000000,72.7947,73.1482,72.2395,72.5497,2407893.0975939,0
+CTSH.US,D,20180927,000000,72.2751,73.2667,72.2751,72.522,2698578.2123938,0
+CTSH.US,D,20180928,000000,72.2296,72.8984,72.2296,72.8894,2685473.5804744,0
+CTSH.US,D,20181001,000000,73.1729,73.5699,72.4825,72.7275,2384951.8924568,0
+CTSH.US,D,20181002,000000,72.7463,73.0782,72.3116,73.011,3151349.1171865,0
+CTSH.US,D,20181003,000000,73.0584,73.2115,72.2652,72.3314,2203347.8547218,0
+CTSH.US,D,20181004,000000,72.2475,72.3502,71.5867,71.8988,3583348.4109555,0
+CTSH.US,D,20181005,000000,71.7635,72.0755,70.6493,71.0582,3187395.9666526,0
+CTSH.US,D,20181008,000000,70.8577,70.8854,69.3129,70.0161,3539674.0663655,0
+CTSH.US,D,20181009,000000,69.9134,70.1969,69.5163,69.8838,2379404.8993877,0
+CTSH.US,D,20181010,000000,69.5539,69.5825,67.4441,67.4935,4330537.1853291,0
+CTSH.US,D,20181011,000000,67.7383,68.1464,66.1254,66.4078,4932223.4415609,0
+CTSH.US,D,20181012,000000,67.4184,68.496,66.9087,68.1848,5071065.3158989,0
+CTSH.US,D,20181015,000000,67.5902,68.582,67.0332,68.0317,3452961.1705143,0
+CTSH.US,D,20181016,000000,68.7321,69.6389,68.5059,69.4393,3851930.5958986,0
+CTSH.US,D,20181017,000000,69.3079,70.272,68.7222,69.9035,2745869.8970523,0
+CTSH.US,D,20181018,000000,69.7997,70.272,69.2328,69.5262,3905922.4083417,0
+CTSH.US,D,20181019,000000,69.6664,70.4141,69.4195,69.621,3288520.5154222,0
+CTSH.US,D,20181022,000000,69.8937,70.1306,69.063,69.5262,2250246.7243939,0
+CTSH.US,D,20181023,000000,68.6371,69.5539,67.8145,69.3573,4464264.365565,0
+CTSH.US,D,20181024,000000,69.0906,69.5539,66.2281,66.2755,3844323.3489701,0
+CTSH.US,D,20181025,000000,66.721,67.8924,66.324,67.532,3791710.4386186,0
+CTSH.US,D,20181026,000000,66.1343,67.5132,65.4913,66.6341,4030884.1448848,0
+CTSH.US,D,20181029,000000,67.3167,67.3719,64.5845,65.3964,7136729.493047,0
+CTSH.US,D,20181030,000000,62.9685,64.1796,61.5413,62.8461,10203965.582643,0
+CTSH.US,D,20181031,000000,62.9418,65.8132,62.6574,65.2178,5875396.5218853,0
+CTSH.US,D,20181101,000000,65.1801,65.3639,64.3179,64.9826,5843388.1749473,0
+CTSH.US,D,20181102,000000,65.3046,65.7837,64.7268,65.6631,3965599.9139908,0
+CTSH.US,D,20181105,000000,66.0672,66.1343,65.2462,65.6236,3270890.4118804,0
+CTSH.US,D,20181106,000000,65.7935,65.9259,65.3312,65.8034,2626234.4482508,0
+CTSH.US,D,20181107,000000,66.4365,67.4835,66.3042,67.4273,2592662.9406452,0
+CTSH.US,D,20181108,000000,67.3462,67.8529,67.0153,67.3067,2226643.4032746,0
+CTSH.US,D,20181109,000000,66.9955,67.211,65.992,66.4543,3241213.6446172,0
+CTSH.US,D,20181112,000000,66.1817,66.3881,65.52,65.7076,3694802.5764951,0
+CTSH.US,D,20181113,000000,65.9822,66.5629,65.6068,65.7649,3914248.466199,0
+CTSH.US,D,20181114,000000,66.1343,66.1343,63.744,63.8378,5315780.9531853,0
+CTSH.US,D,20181115,000000,63.4595,64.945,63.3094,64.8779,4509471.4985298,0
+CTSH.US,D,20181116,000000,64.708,67.201,64.4956,66.4454,8460308.4534162,0
+CTSH.US,D,20181119,000000,66.7319,67.4213,65.1367,65.5752,4343131.56273,0
+CTSH.US,D,20181120,000000,64.1815,65.1664,63.9069,64.058,3996271.8800469,0
+CTSH.US,D,20181121,000000,64.7218,65.9338,64.1529,65.0627,5021081.6336913,0
+CTSH.US,D,20181123,000000,64.4847,65.3372,64.2615,64.4096,1361760.982017,0
+CTSH.US,D,20181126,000000,65.0527,65.4389,64.7772,65.1367,2814528.4896728,0
+CTSH.US,D,20181127,000000,64.9106,66.319,64.7682,66.2271,5526537.3299283,0
+CTSH.US,D,20181128,000000,66.2943,67.1536,65.8587,67.0449,3710033.2689082,0
+CTSH.US,D,20181129,000000,66.7853,67.2228,66.4276,66.6065,2697374.4571904,0
+CTSH.US,D,20181130,000000,66.9097,67.5438,66.3792,67.4865,4368744.517221,0
+CTSH.US,D,20181203,000000,67.926,68.4357,67.3749,68.1503,3764799.5748169,0
+CTSH.US,D,20181204,000000,68.1217,68.2095,66.0711,66.3427,3442133.4481426,0
+CTSH.US,D,20181206,000000,65.4686,65.8301,64.5262,65.753,4541919.2313032,0
+CTSH.US,D,20181207,000000,65.7432,66.0957,64.0392,64.4275,3502604.6830428,0
+CTSH.US,D,20181210,000000,64.4373,65.0527,62.9311,63.5672,5619586.8984606,0
+CTSH.US,D,20181211,000000,64.627,64.8433,63.1019,63.7262,4168922.1658742,0
+CTSH.US,D,20181212,000000,64.8433,65.595,64.4186,64.4561,3309402.4791096,0
+CTSH.US,D,20181213,000000,64.5599,65.6513,64.2575,65.4488,4358891.7454471,0
+CTSH.US,D,20181214,000000,64.6468,65.2522,64.0294,64.2092,3108631.4998187,0
+CTSH.US,D,20181217,000000,63.8891,64.2013,60.6849,61.2707,5304910.7096038,0
+CTSH.US,D,20181218,000000,61.7191,62.051,60.7916,61.2242,4439325.6759736,0
+CTSH.US,D,20181219,000000,61.4988,62.5715,60.2859,60.8548,3649446.6192956,0
+CTSH.US,D,20181220,000000,60.5535,61.079,58.7905,59.4818,4657732.8332647,0
+CTSH.US,D,20181221,000000,59.549,60.3057,56.6579,56.9315,10775765.502791,0
+CTSH.US,D,20181224,000000,56.9128,57.7572,56.5216,56.8654,3739101.5779063,0
+CTSH.US,D,20181226,000000,57.4175,59.0848,56.3448,59.0848,3711918.3758794,0
+CTSH.US,D,20181227,000000,58.4387,59.797,57.692,59.7673,3573771.0146361,0
+CTSH.US,D,20181228,000000,60.0805,60.5437,59.1421,59.6241,2464897.8414796,0
+CTSH.US,D,20181231,000000,59.9165,60.3144,59.709,60.1456,2467872.3013512,0
+CTSH.US,D,20190102,000000,59.2162,60.4598,59.2162,59.7772,3214581.1934992,0
+CTSH.US,D,20190103,000000,59.0848,59.6616,57.8056,57.8896,4111728.1013636,0
+CTSH.US,D,20190104,000000,59.0077,60.4498,58.6965,60.3531,5156469.1659319,0
+CTSH.US,D,20190107,000000,60.0212,60.6029,59.5015,60.2583,4158868.936968,0
+CTSH.US,D,20190108,000000,60.8933,61.0454,60.108,60.9398,3617507.1162214,0
+CTSH.US,D,20190109,000000,61.2242,61.3971,60.6168,60.8834,2937292.2846294,0
+CTSH.US,D,20190110,000000,60.2957,61.4445,60.1633,61.407,3497739.0417414,0
+CTSH.US,D,20190111,000000,61.3773,61.7665,61.1886,61.5087,3504686.1975071,0
+CTSH.US,D,20190114,000000,61.0741,61.6025,60.9595,61.2341,4651848.7077459,0
+CTSH.US,D,20190115,000000,61.4356,62.769,61.2538,62.5231,3748001.672097,0
+CTSH.US,D,20190116,000000,62.4391,62.6091,62.0114,62.3344,3690751.9250497,0
+CTSH.US,D,20190117,000000,62.051,63.2353,61.7755,63.0535,2499100.080365,0
+CTSH.US,D,20190118,000000,63.9998,64.4561,63.4505,64.2575,4121377.3787759,0
+CTSH.US,D,20190122,000000,63.7647,64.1331,62.7869,63.2926,3903100.8223435,0
+CTSH.US,D,20190123,000000,63.4418,63.9069,62.7325,63.5385,3535969.6590576,0
+CTSH.US,D,20190124,000000,63.5959,64.5687,63.4041,64.541,3520941.4485963,0
+CTSH.US,D,20190125,000000,66.558,66.6262,65.6137,66.3427,4299756.8914287,0
+CTSH.US,D,20190128,000000,65.6315,65.7333,64.7495,65.3282,2924648.2991501,0
+CTSH.US,D,20190129,000000,65.3756,65.595,64.787,65.0527,3062934.3605304,0
+CTSH.US,D,20190130,000000,65.117,66.4178,64.9401,66.1333,3848352.7398106,0
+CTSH.US,D,20190131,000000,66.1896,66.6163,65.7629,66.0197,3698565.703569,0
+CTSH.US,D,20190201,000000,66.2745,67.2129,66.1146,66.4543,3397029.5809731,0
+CTSH.US,D,20190204,000000,66.3881,67.7512,66.2697,67.5438,3569625.1966733,0
+CTSH.US,D,20190205,000000,67.6031,68.093,67.3749,67.4668,4198823.6881038,0
+CTSH.US,D,20190206,000000,66.3427,70.7668,66.324,70.585,7643697.7294638,0
+CTSH.US,D,20190207,000000,70.2827,70.5386,67.6703,69.1558,6206715.714769,0
+CTSH.US,D,20190208,000000,68.6521,69.6753,68.3823,69.3168,4869023.7623605,0
+CTSH.US,D,20190211,000000,69.4965,69.9885,69.053,69.1361,4207189.2299416,0
+CTSH.US,D,20190212,000000,69.5627,69.7514,69.0481,69.5914,3592795.2064159,0
+CTSH.US,D,20190213,000000,70.264,70.4448,69.3365,69.7139,3164675.466843,0
+CTSH.US,D,20190214,000000,69.222,69.7712,69.0887,69.2783,1579212.4244957,0
+CTSH.US,D,20190215,000000,69.8394,70.1593,69.2408,69.6951,3034604.0982467,0
+CTSH.US,D,20190219,000000,69.3652,69.705,68.8189,69.3365,4175080.6544377,0
+CTSH.US,D,20190220,000000,69.6122,69.7435,68.2668,68.6421,3338088.0972187,0
+CTSH.US,D,20190221,000000,68.5,68.7982,67.5685,67.7749,4988190.4654436,0
+CTSH.US,D,20190222,000000,68.1088,68.8032,67.9172,68.7647,5879124.2146177,0
+CTSH.US,D,20190225,000000,69.2882,69.3563,68.5364,68.6421,4321082.2905906,0
+CTSH.US,D,20190226,000000,68.813,68.9188,68.1769,68.4426,3819927.3110094,0
+CTSH.US,D,20190227,000000,68.1384,68.1434,67.4154,67.7473,5315848.7846391,0
+CTSH.US,D,20190228,000000,67.692,68.1769,67.3433,67.4331,3893745.1437614,0
+CTSH.US,D,20190301,000000,67.369,68.6134,67.2653,68.5286,3102809.1312952,0
+CTSH.US,D,20190304,000000,68.9366,69.2408,67.4618,68.1769,3450775.3778448,0
+CTSH.US,D,20190305,000000,68.1088,68.3943,67.7749,67.8244,2224013.1627208,0
+CTSH.US,D,20190306,000000,67.8529,68.4327,67.6376,67.8924,2832734.6543674,0
+CTSH.US,D,20190307,000000,68.7084,69.0877,68.0801,68.7182,5574735.1213211,0
+CTSH.US,D,20190308,000000,68.0327,68.4042,67.043,67.5981,4118195.3749035,0
+CTSH.US,D,20190311,000000,67.8045,68.7745,67.7374,68.737,3325228.468461,0
+CTSH.US,D,20190312,000000,68.6895,68.983,68.0989,68.1968,3813221.1087664,0
+CTSH.US,D,20190313,000000,68.3369,68.7182,67.5981,67.6554,4133343.0497165,0
+CTSH.US,D,20190314,000000,67.6653,67.9023,67.3137,67.3867,2713005.0514584,0
+CTSH.US,D,20190315,000000,67.5112,68.7468,67.3956,68.5286,5058476.0005467,0
+CTSH.US,D,20190318,000000,68.5,68.7084,67.6653,68.2915,2501829.5370751,0
+CTSH.US,D,20190319,000000,68.6985,68.8219,68.2165,68.4229,2670647.8519648,0
+CTSH.US,D,20190320,000000,68.5661,68.813,67.7572,68.1285,2274883.7158772,0
+CTSH.US,D,20190321,000000,67.9221,69.0126,67.8441,68.5957,4359403.0123753,0
+CTSH.US,D,20190322,000000,68.3656,68.4613,67.1102,67.3522,2854354.6647691,0
+CTSH.US,D,20190325,000000,67.207,67.3472,66.5087,67.2169,2087975.6634151,0
+CTSH.US,D,20190326,000000,67.6741,68.1454,67.1389,67.5399,2416110.8276071,0
+CTSH.US,D,20190327,000000,67.5784,67.9023,66.808,67.4815,2147597.4865276,0
+CTSH.US,D,20190328,000000,68.3015,68.3015,67.4865,68.005,2627022.1030433,0
+CTSH.US,D,20190329,000000,68.4229,69.2121,68.3755,68.8309,4710519.8780947,0
+CTSH.US,D,20190401,000000,69.3563,70.2847,69.0224,70.1613,3749097.099456,0
+CTSH.US,D,20190402,000000,70.1712,70.4754,69.7435,69.8957,3230632.9502268,0
+CTSH.US,D,20190403,000000,70.2097,71.1056,70.1336,70.4754,3668266.3043042,0
+CTSH.US,D,20190404,000000,70.588,70.6848,69.6546,70.1039,2338536.9546496,0
+CTSH.US,D,20190405,000000,70.1613,70.7046,69.4778,70.4952,2708065.5042446,0
+CTSH.US,D,20190408,000000,70.5515,70.7343,69.8857,70.6946,2556662.6620277,0
+CTSH.US,D,20190409,000000,70.2295,70.7984,70.0388,70.6562,2143064.9280369,0
+CTSH.US,D,20190410,000000,70.7343,71.0325,70.5979,70.8744,1635944.8301562,0
+CTSH.US,D,20190411,000000,70.9406,71.0473,70.3717,70.4853,2124680.5792246,0
+CTSH.US,D,20190412,000000,70.6946,70.7797,69.8808,70.5792,2631171.970645,0
+CTSH.US,D,20190415,000000,70.7243,70.8567,70.0773,70.6078,1779278.7665944,0
+CTSH.US,D,20190416,000000,69.3563,69.5202,68.005,68.3102,4630749.0759603,0
+CTSH.US,D,20190417,000000,68.5661,68.813,68.1671,68.5464,3184474.1520884,0
+CTSH.US,D,20190418,000000,68.6599,68.6599,67.0332,67.7749,5757065.0568534,0
+CTSH.US,D,20190422,000000,67.4055,67.9686,66.8534,67.9123,2153811.6576278,0
+CTSH.US,D,20190423,000000,68.1868,69.4008,67.9735,69.2121,6613153.6869449,0
+CTSH.US,D,20190424,000000,69.3365,69.8304,68.49,69.0422,3205892.6929481,0
+CTSH.US,D,20190425,000000,69.0877,69.4581,68.6895,69.2882,2589017.2531032,0
+CTSH.US,D,20190426,000000,69.4186,69.7623,69.0126,69.706,2332746.9832383,0
+CTSH.US,D,20190429,000000,67.5981,69.217,67.5981,68.7845,3632312.5965357,0
+CTSH.US,D,20190430,000000,68.813,69.4008,68.6797,69.3168,3217900.8850986,0
+CTSH.US,D,20190501,000000,69.6863,69.7149,68.5464,68.576,3317617.1718934,0
+CTSH.US,D,20190502,000000,68.5858,69.3267,61.7546,63.2857,13128109.701734,0
+CTSH.US,D,20190503,000000,57.0896,58.4299,54.8177,56.2894,42682518.13382,0
+CTSH.US,D,20190506,000000,55.6356,57.1833,55.1228,56.6213,10716905.011818,0
+CTSH.US,D,20190507,000000,56.0534,56.1493,54.5994,55.5891,11086832.450858,0
+CTSH.US,D,20190508,000000,55.5595,56.1591,55.1694,56.0336,8811171.2042859,0
+CTSH.US,D,20190509,000000,55.36,56.3131,55.1081,56.1493,9650159.2211397,0
+CTSH.US,D,20190510,000000,55.6356,56.3576,55.3699,56.1768,12725130.121294,0
+CTSH.US,D,20190513,000000,55.1228,55.2652,53.8961,54.0404,12912550.453094,0
+CTSH.US,D,20190514,000000,54.2675,55.3886,54.1253,54.8652,8364506.1427493,0
+CTSH.US,D,20190515,000000,54.6765,55.8292,54.5619,55.6741,8222742.4538471,0
+CTSH.US,D,20190516,000000,55.5397,56.0386,55.3225,55.7107,7322183.7250952,0
+CTSH.US,D,20190517,000000,55.1131,56.5285,54.9234,56.4732,8630168.5379478,0
+CTSH.US,D,20190520,000000,55.8934,57.1142,55.7788,56.9938,11472327.71476,0
+CTSH.US,D,20190521,000000,57.3671,58.2906,57.214,58.1474,10310825.432697,0
+CTSH.US,D,20190522,000000,57.776,59.2804,57.776,58.6245,9808829.140606,0
+CTSH.US,D,20190523,000000,58.1108,58.8211,57.9963,58.2235,9526325.309068,0
+CTSH.US,D,20190524,000000,58.6245,59.2804,58.3569,58.9761,6750795.8557185,0
+CTSH.US,D,20190528,000000,59.2339,59.7297,58.986,59.1678,7271008.4366015,0
+CTSH.US,D,20190529,000000,58.9386,59.2615,58.667,58.986,4763279.5878611,0
+CTSH.US,D,20190530,000000,59.0433,59.9579,58.8636,59.4443,5307959.0753879,0
+CTSH.US,D,20190531,000000,58.8447,59.4156,58.8447,59.0344,5978135.8642203,0
+CTSH.US,D,20190603,000000,58.8813,59.1963,57.3177,57.7098,7667002.3897043,0
+CTSH.US,D,20190604,000000,58.1761,58.6621,56.1186,58.2422,8196014.8362118,0
+CTSH.US,D,20190605,000000,58.8447,59.3248,58.415,59.2715,6751095.5290071,0
+CTSH.US,D,20190606,000000,59.0433,59.2438,58.8586,59.0047,5484520.3001137,0
+CTSH.US,D,20190607,000000,59.3297,60.0349,59.2438,59.8464,2425471.568238,0
+CTSH.US,D,20190610,000000,59.9095,60.4608,59.7397,60.0843,3948377.8115818,0
+CTSH.US,D,20190611,000000,60.683,60.9398,60.0765,60.4074,3192508.6359352,0
+CTSH.US,D,20190612,000000,60.1406,60.4271,59.2063,59.2438,3546038.0741101,0
+CTSH.US,D,20190613,000000,59.5589,59.629,58.9663,59.4255,6391429.8752834,0
+CTSH.US,D,20190614,000000,59.1016,59.31,58.1661,58.7568,5719464.1584071,0
+CTSH.US,D,20190617,000000,59.1016,60.0449,58.7568,59.6339,4124875.2544929,0
+CTSH.US,D,20190618,000000,60.3116,61.0079,60.1683,60.7412,5123297.5601809,0
+CTSH.US,D,20190619,000000,60.6928,61.0079,59.0047,59.6813,7531278.7374238,0
+CTSH.US,D,20190620,000000,60.3391,61.2825,59.8808,61.1689,9144871.5849227,0
+CTSH.US,D,20190621,000000,61.1234,61.6944,60.8736,61.4475,9204461.0109228,0
+CTSH.US,D,20190624,000000,61.0939,61.4663,60.7897,61.0554,5890239.4613607,0
+CTSH.US,D,20190625,000000,61.0554,61.1511,60.1022,60.2059,4201408.3702182,0
+CTSH.US,D,20190626,000000,60.6246,61.2163,60.1022,60.112,2456333.8673288,0
+CTSH.US,D,20190627,000000,60.3116,60.4835,59.9965,60.112,3082261.2628281,0
+CTSH.US,D,20190628,000000,60.4074,60.8074,60.2157,60.4271,11443574.265198,0
+CTSH.US,D,20190701,000000,61.4573,62.1498,60.8637,61.2726,3158580.7600944,0
+CTSH.US,D,20190702,000000,61.399,61.5304,60.6246,61.3506,3032750.3759781,0
+CTSH.US,D,20190703,000000,61.4089,61.4386,60.8074,61.1788,2879457.3647414,0
+CTSH.US,D,20190705,000000,60.761,61.8356,60.7126,61.6845,3206065.8150169,0
+CTSH.US,D,20190708,000000,61.399,61.8119,60.9111,61.1975,3251612.1052511,0
+CTSH.US,D,20190709,000000,60.8548,61.4475,60.6444,61.3704,3633435.3589584,0
+CTSH.US,D,20190710,000000,61.5591,61.9226,60.6928,61.0652,3694583.8959872,0
+CTSH.US,D,20190711,000000,61.3408,62.3631,61.0939,62.2367,3361411.9932447,0
+CTSH.US,D,20190712,000000,62.5023,62.8274,62.1359,62.7799,2924127.9205341,0
+CTSH.US,D,20190715,000000,62.8174,63.0002,62.4381,62.7414,3326046.4955462,0
+CTSH.US,D,20190716,000000,62.7236,63.2096,62.2939,62.8668,2373008.4945309,0
+CTSH.US,D,20190717,000000,63.1138,63.1513,62.0767,62.1873,2958336.2338782,0
+CTSH.US,D,20190718,000000,61.7526,62.934,61.3012,62.8471,2601788.8022119,0
+CTSH.US,D,20190719,000000,62.9715,63.171,61.9887,62.0944,4295710.2896224,0
+CTSH.US,D,20190722,000000,62.2465,62.8274,62.1408,62.4826,3450071.7530623,0
+CTSH.US,D,20190723,000000,62.048,62.7878,61.8543,62.7878,3629947.6073388,0
+CTSH.US,D,20190724,000000,62.4727,62.7602,61.7982,62.6851,4388253.6532752,0
+CTSH.US,D,20190725,000000,62.7335,62.9241,62.2565,62.7038,2557275.1699319,0
+CTSH.US,D,20190726,000000,62.6851,63.3894,62.6763,63.2954,1794929.6090575,0
+CTSH.US,D,20190729,000000,63.258,63.3607,62.3769,62.9528,2485909.3936161,0
+CTSH.US,D,20190730,000000,62.5902,62.5902,62.048,62.2752,2912694.7771267,0
+CTSH.US,D,20190731,000000,62.3898,62.9903,61.2361,62.0944,5856826.9020872,0
+CTSH.US,D,20190801,000000,63.8289,64.707,61.9887,63.3054,6486590.3181632,0
+CTSH.US,D,20190802,000000,62.284,62.4184,59.8671,60.5209,6086436.3733609,0
+CTSH.US,D,20190805,000000,59.7693,60.283,58.9139,59.1411,4515198.7005361,0
+CTSH.US,D,20190806,000000,59.2804,59.8167,58.586,59.6527,3897630.7724161,0
+CTSH.US,D,20190807,000000,58.7964,59.5302,58.2856,59.3001,3218696.6391691,0
+CTSH.US,D,20190808,000000,59.798,60.9882,59.31,60.9693,3083073.2154548,0
+CTSH.US,D,20190809,000000,60.4735,60.5022,59.0047,59.5402,3819448.4411935,0
+CTSH.US,D,20190812,000000,59.1875,59.3673,58.2145,58.3104,2852533.3396127,0
+CTSH.US,D,20190813,000000,58.2048,59.1114,57.8896,58.8536,4276420.8464857,0
+CTSH.US,D,20190814,000000,58.0328,58.1375,57.1379,57.8155,4356188.6113908,0
+CTSH.US,D,20190815,000000,57.9083,58.2709,57.2891,57.7474,3625388.7261945,0
+CTSH.US,D,20190816,000000,58.3282,58.586,57.9183,58.3569,2389956.2338952,0
+CTSH.US,D,20190819,000000,59.0433,59.5954,58.6868,58.9663,2712169.8134073,0
+CTSH.US,D,20190820,000000,58.8813,59.1727,58.4901,58.6995,2073886.9692101,0
+CTSH.US,D,20190821,000000,59.389,59.4957,58.9673,59.2359,2466289.904898,0
+CTSH.US,D,20190822,000000,59.3219,59.5529,58.4289,58.5287,3437581.6538665,0
+CTSH.US,D,20190823,000000,58.3855,59.226,57.1893,57.3809,3080594.836365,0
+CTSH.US,D,20190826,000000,57.9647,57.9844,56.9878,57.2554,2816067.3525064,0
+CTSH.US,D,20190827,000000,57.5794,57.6388,56.8445,57.0945,2759305.5869629,0
+CTSH.US,D,20190828,000000,57.1893,57.6782,56.6134,57.6091,3323397.019207,0
+CTSH.US,D,20190829,000000,58.1741,58.7766,58.0991,58.6995,2789707.2396135,0
+CTSH.US,D,20190830,000000,58.902,59.1321,58.424,58.7095,2651299.6890621,0
+CTSH.US,D,20190903,000000,58.2896,58.9297,58.184,58.7964,3312638.1406991,0
+CTSH.US,D,20190904,000000,59.467,59.8207,59.3317,59.6843,2333504.265738,0
+CTSH.US,D,20190905,000000,60.4034,61.5017,60.4034,61.4563,3312530.8252647,0
+CTSH.US,D,20190906,000000,61.4653,62.1606,61.2914,61.6361,3061472.4408386,0
+CTSH.US,D,20190909,000000,61.7141,61.8179,61.0721,61.3783,2123692.4673001,0
+CTSH.US,D,20190910,000000,61.1491,61.9423,60.5072,61.9136,2476709.6261368,0
+CTSH.US,D,20190911,000000,62.0864,62.5834,61.5967,62.5053,3331989.340831,0
+CTSH.US,D,20190912,000000,62.7453,62.7542,61.5501,62.0094,2698319.0354955,0
+CTSH.US,D,20190913,000000,62.1804,62.3552,61.3882,61.5205,3211642.167969,0
+CTSH.US,D,20190916,000000,61.2065,61.7231,61.082,61.1965,2846800.063148,0
+CTSH.US,D,20190917,000000,61.2628,61.2628,60.4518,61.2065,2244732.1284371,0
+CTSH.US,D,20190918,000000,60.918,61.0385,59.9618,60.7383,3019168.8990623,0
+CTSH.US,D,20190919,000000,60.5565,61.2815,60.3254,60.6997,2955912.5249154,0
+CTSH.US,D,20190920,000000,60.3551,60.5644,58.7776,59.1026,8552411.4188238,0
+CTSH.US,D,20190923,000000,59.0057,59.0255,58.1405,58.1691,4181366.7066307,0
+CTSH.US,D,20190924,000000,58.3656,58.8062,56.8958,57.3029,5227701.3041595,0
+CTSH.US,D,20190925,000000,57.3523,57.8382,56.8268,57.5607,4064173.1901678,0
+CTSH.US,D,20190926,000000,57.3809,57.5607,56.4535,57.0519,2660216.9942187,0
+CTSH.US,D,20190927,000000,57.4006,57.4965,56.0959,56.1848,3054230.673833,0
+CTSH.US,D,20190930,000000,56.4732,57.773,56.2994,57.6338,4626448.3593044,0
+CTSH.US,D,20191001,000000,57.7642,59.0927,57.7642,57.9746,3385269.4292135,0
+CTSH.US,D,20191002,000000,57.4105,57.9647,56.8968,57.3227,3947164.9446907,0
+CTSH.US,D,20191003,000000,57.3721,57.6881,57.0272,57.5509,2754155.4585193,0
+CTSH.US,D,20191004,000000,57.7355,58.1938,57.6288,57.8669,2484097.1801476,0
+CTSH.US,D,20191007,000000,57.533,57.9548,57.458,57.6486,2227091.9007977,0
+CTSH.US,D,20191008,000000,57.1043,57.2644,56.3181,56.328,4371044.7121932,0
+CTSH.US,D,20191009,000000,57.133,57.1429,56.5592,56.8445,2047059.1230085,0
+CTSH.US,D,20191010,000000,56.4732,57.6782,56.3911,57.1893,2503732.8674218,0
+CTSH.US,D,20191011,000000,57.8126,58.7469,57.6782,57.9647,2707008.5484563,0
+CTSH.US,D,20191014,000000,57.9548,58.0497,57.4006,57.7444,1859851.3972578,0
+CTSH.US,D,20191015,000000,57.7642,58.982,57.7355,58.6571,2351816.7334573,0
+CTSH.US,D,20191016,000000,58.7193,59.2734,58.5464,58.7095,2790131.4393024,0
+CTSH.US,D,20191017,000000,58.8349,59.0729,58.3045,58.6995,2819607.7494333,0
+CTSH.US,D,20191018,000000,58.7469,58.7469,57.9548,57.9943,3405637.0887434,0
+CTSH.US,D,20191021,000000,58.6432,58.902,57.6683,58.1277,3461630.4352799,0
+CTSH.US,D,20191022,000000,58.2699,58.5554,57.0945,57.2841,2816659.6122153,0
+CTSH.US,D,20191023,000000,57.3523,57.7355,56.9878,57.7168,2944867.1344455,0
+CTSH.US,D,20191024,000000,58.2028,58.337,57.5509,57.8669,2016252.5064544,0
+CTSH.US,D,20191025,000000,57.8669,58.2402,57.6388,57.8205,3129787.8265508,0
+CTSH.US,D,20191028,000000,57.8027,58.2314,57.5696,58.022,2853194.4431853,0
+CTSH.US,D,20191029,000000,58.0594,58.4417,57.7355,57.8126,3617291.4729427,0
+CTSH.US,D,20191030,000000,58.1454,58.2125,57.1429,57.2742,3569808.4428397,0
+CTSH.US,D,20191031,000000,57.3809,59.4858,57.2742,58.2798,6008484.8715632,0
+CTSH.US,D,20191101,000000,58.7095,58.977,58.2125,58.5564,3662263.7268436,0
+CTSH.US,D,20191104,000000,58.7865,59.4374,58.6718,59.3604,3921577.3004438,0
+CTSH.US,D,20191105,000000,59.4572,59.4858,58.6818,59.2171,2447330.5073428,0
+CTSH.US,D,20191106,000000,59.2922,59.704,59.1895,59.5431,2350841.7828595,0
+CTSH.US,D,20191107,000000,60.0005,60.7916,59.8404,60.278,2785231.3760692,0
+CTSH.US,D,20191108,000000,60.1446,60.2306,59.6556,60.1169,1942909.4938793,0
+CTSH.US,D,20191111,000000,59.9431,60.1536,59.7534,59.9036,1604358.6580877,0
+CTSH.US,D,20191112,000000,60.0596,60.2107,59.7732,60.0972,2850508.5200949,0
+CTSH.US,D,20191113,000000,59.8494,60.201,59.6556,59.7831,1886466.63741,0
+CTSH.US,D,20191114,000000,59.5687,60.3837,59.3119,60.3551,2719658.6083939,0
+CTSH.US,D,20191115,000000,60.6316,60.6316,59.9431,60.6119,2670215.5529977,0
+CTSH.US,D,20191118,000000,60.4123,61.0741,60.4123,61.0444,2931936.6370046,0
+CTSH.US,D,20191119,000000,61.2835,61.3616,60.9061,61.3219,2198098.5101219,0
+CTSH.US,D,20191120,000000,61.0346,61.2085,60.5111,60.9289,2891948.476347,0
+CTSH.US,D,20191121,000000,60.8814,60.997,60.5269,60.8242,2393366.0299632,0
+CTSH.US,D,20191122,000000,59.473,60.6613,59.4335,60.6216,3178630.52296,0
+CTSH.US,D,20191125,000000,60.758,61.002,60.6513,60.7877,2352037.4387847,0
+CTSH.US,D,20191126,000000,60.7383,61.2469,60.5368,61.1413,3473290.3584734,0
+CTSH.US,D,20191127,000000,61.3516,61.5719,60.8627,61.5433,1544735.8225656,0
+CTSH.US,D,20191129,000000,61.3219,61.7556,61.3022,61.5047,1413680.3916836,0
+CTSH.US,D,20191202,000000,61.486,61.5531,60.8429,60.9585,2488518.3735648,0
+CTSH.US,D,20191203,000000,60.5269,60.5743,59.7801,60.2,2648830.42166,0
+CTSH.US,D,20191204,000000,60.3738,60.4608,59.8324,59.8641,2122025.0284271,0
+CTSH.US,D,20191205,000000,60.0281,60.0479,59.5392,59.6813,3009554.0435818,0
+CTSH.US,D,20191206,000000,59.9214,60.2907,59.7307,60.1149,2663834.3342872,0
+CTSH.US,D,20191209,000000,60.0281,60.1623,59.231,59.3653,3085278.2439098,0
+CTSH.US,D,20191210,000000,59.2784,59.3851,58.5404,58.6185,2381676.7468868,0
+CTSH.US,D,20191211,000000,58.6364,58.7232,58.0032,58.2145,2577840.2493649,0
+CTSH.US,D,20191212,000000,58.0714,59.4137,57.9755,59.2596,2439557.2252138,0
+CTSH.US,D,20191213,000000,59.1648,59.5757,58.5988,59.1371,2253601.850335,0
+CTSH.US,D,20191216,000000,59.5954,59.9787,58.9524,59.1559,2848036.2154637,0
+CTSH.US,D,20191217,000000,59.3376,59.5659,59.0107,59.2507,2526875.542101,0
+CTSH.US,D,20191218,000000,59.1845,59.9411,59.0008,59.79,4597092.5259349,0
+CTSH.US,D,20191219,000000,59.7703,60.517,59.6339,60.1623,4095159.0032492,0
+CTSH.US,D,20191220,000000,60.4123,60.6948,59.4917,60.6513,5036350.7976753,0
+CTSH.US,D,20191223,000000,60.5832,60.7679,60.0479,60.0873,2105862.9190357,0
+CTSH.US,D,20191224,000000,60.0952,60.1149,59.6251,59.8641,648950.60582688,0
+CTSH.US,D,20191226,000000,59.8374,59.9599,59.3949,59.5954,1781838.138465,0
+CTSH.US,D,20191227,000000,59.9511,60.2859,59.4917,59.6339,1571620.3637137,0
+CTSH.US,D,20191230,000000,59.6251,59.7011,58.8961,59.146,1675676.8511449,0
+CTSH.US,D,20191231,000000,59.0404,59.549,58.9722,59.5015,2122054.38831,0
+CTSH.US,D,20200102,000000,59.7604,59.9214,59.1746,59.4038,2329159.0030527,0
+CTSH.US,D,20200103,000000,58.5988,59.0404,58.417,58.8674,2643050.5743465,0
+CTSH.US,D,20200106,000000,58.5594,58.8102,57.8966,58.2768,3144801.8632755,0
+CTSH.US,D,20200107,000000,58.2048,58.2275,57.5419,57.8679,3078413.0933345,0
+CTSH.US,D,20200108,000000,57.9558,58.3883,57.774,58.2619,3035417.063283,0
+CTSH.US,D,20200109,000000,59.0008,59.473,58.2818,58.6264,4220669.4658816,0
+CTSH.US,D,20200110,000000,58.8863,58.8863,57.9903,58.1761,2645802.3040712,0
+CTSH.US,D,20200113,000000,58.0319,58.7805,57.7652,58.6758,2905251.540579,0
+CTSH.US,D,20200114,000000,58.6087,59.2023,58.4921,58.8773,3196709.124025,0
+CTSH.US,D,20200115,000000,58.9248,59.4818,58.9248,59.3376,2724048.4171085,0
+CTSH.US,D,20200116,000000,59.5015,60.0182,59.3466,59.9115,3177791.2352698,0
+CTSH.US,D,20200117,000000,60.0182,60.3738,59.79,60.2197,4217379.1341651,0
+CTSH.US,D,20200121,000000,59.8641,60.1812,59.4236,59.7604,3985530.2125047,0
+CTSH.US,D,20200122,000000,60.0576,60.3639,59.3179,59.6626,3684194.5470412,0
+CTSH.US,D,20200123,000000,59.5015,60.0379,59.3376,60.0082,3177220.2361658,0
+CTSH.US,D,20200124,000000,60.2296,60.5832,59.468,59.8828,2742603.86317,0
+CTSH.US,D,20200127,000000,59.3179,59.5629,58.8003,59.2596,3449946.2142522,0
+CTSH.US,D,20200128,000000,59.4433,60.3204,59.068,60.0576,2796737.4129794,0
+CTSH.US,D,20200129,000000,60.2859,60.8054,60.0479,60.3639,3560787.8718877,0
+CTSH.US,D,20200130,000000,59.6439,59.9787,58.8102,59.9312,2531756.3695486,0
+CTSH.US,D,20200131,000000,59.7011,59.8078,58.3786,58.8863,3482152.993503,0
+CTSH.US,D,20200203,000000,59.3376,60.3491,59.068,60.0676,3801182.5443231,0
+CTSH.US,D,20200204,000000,60.7777,61.3022,60.441,60.8528,2911372.5699816,0
+CTSH.US,D,20200205,000000,61.965,62.5212,61.6194,62.3315,3977067.47933,0
+CTSH.US,D,20200206,000000,64.3247,68.577,64.2497,68.5177,8119775.3193166,0
+CTSH.US,D,20200207,000000,67.7118,68.1048,65.7649,66.7624,8262746.813061,0
+CTSH.US,D,20200210,000000,66.0919,66.6479,65.8034,66.5609,3207264.5081714,0
+CTSH.US,D,20200211,000000,66.638,66.638,65.9663,66.3881,3164529.6798379,0
+CTSH.US,D,20200212,000000,66.7053,66.8385,66.24,66.6094,2741124.7325123,0
+CTSH.US,D,20200213,000000,66.4454,66.8671,66.157,66.7803,2946749.2041874,0
+CTSH.US,D,20200214,000000,66.6676,66.7951,65.2512,65.8479,4310288.9901508,0
+CTSH.US,D,20200218,000000,65.915,66.6183,65.4823,66.243,3343837.5722396,0
+CTSH.US,D,20200219,000000,65.8005,66.638,65.3579,66.2864,3754099.4160749,0
+CTSH.US,D,20200220,000000,65.9832,67.1171,65.6187,66.9462,3783470.4355908,0
+CTSH.US,D,20200221,000000,66.5314,67.6485,66.2133,67.4539,4974032.9273749,0
+CTSH.US,D,20200224,000000,66.3309,67.2544,64.8572,64.8859,4735324.9295979,0
+CTSH.US,D,20200225,000000,65.0211,65.4429,61.9116,62.0579,5171234.1498558,0
+CTSH.US,D,20200226,000000,62.6633,63.4131,60.8824,60.9023,5408818.3728004,0
+CTSH.US,D,20200227,000000,59.9085,61.4513,58.9949,59.9768,5534681.1540291,0
+CTSH.US,D,20200228,000000,58.3133,59.3327,57.2248,58.6394,8180987.6381601,0
+CTSH.US,D,20200302,000000,58.3173,59.0443,56.6076,59.0245,5898703.2069453,0
+CTSH.US,D,20200303,000000,58.6294,60.516,56.6569,57.3701,5318025.4656207,0
+CTSH.US,D,20200304,000000,58.4763,59.8532,57.1202,59.8344,3370855.7514759,0
+CTSH.US,D,20200305,000000,58.1978,58.9563,57.1202,57.6782,4045396.0263691,0
+CTSH.US,D,20200306,000000,55.4647,56.6372,54.8671,56.0514,5573891.7839919,0
+CTSH.US,D,20200309,000000,52.9914,53.8655,51.4505,51.9326,7820326.7856435,0
+CTSH.US,D,20200310,000000,53.5021,54.1076,50.931,53.6828,6965131.1009592,0
+CTSH.US,D,20200311,000000,52.1044,53.2897,50.4489,51.1423,6362000.1360014,0
+CTSH.US,D,20200312,000000,47.8216,50.2671,45.9557,47.139,8002805.5454103,0
+CTSH.US,D,20200313,000000,49.6706,50.7196,46.8605,50.6426,6082213.6122564,0
+CTSH.US,D,20200316,000000,44.973,45.926,41.3933,41.9415,6743252.3906047,0
+CTSH.US,D,20200317,000000,42.8671,48.7462,42.0264,48.2176,7189752.4293507,0
+CTSH.US,D,20200318,000000,45.3789,48.0517,44.0681,45.686,7496146.0939699,0
+CTSH.US,D,20200319,000000,44.876,45.9755,42.5678,44.7437,5871241.5922347,0
+CTSH.US,D,20200320,000000,44.5768,46.6383,42.0284,42.4423,6796780.5193783,0
+CTSH.US,D,20200323,000000,42.6053,43.0576,38.5071,40.046,8471153.3867537,0
+CTSH.US,D,20200324,000000,42.0384,44.7526,41.4614,44.6648,6081965.5718655,0
+CTSH.US,D,20200325,000000,44.2706,47.5045,43.7807,45.8975,5113136.0034306,0
+CTSH.US,D,20200326,000000,46.1957,48.5544,45.6475,47.949,5497763.6321701,0
+CTSH.US,D,20200327,000000,45.8293,46.6669,44.5412,44.9047,5360759.2815447,0
+CTSH.US,D,20200330,000000,45.6188,46.1286,44.5867,45.5991,6473471.512507,0
+CTSH.US,D,20200331,000000,45.2515,46.6383,44.4257,44.7239,5432737.5657647,0
+CTSH.US,D,20200401,000000,43.0004,43.3845,40.5556,40.9123,5704874.3213713,0
+CTSH.US,D,20200402,000000,40.7097,43.3085,40.612,42.625,3968852.7865461,0
+CTSH.US,D,20200403,000000,42.3169,43.0389,41.3933,41.7686,3351811.3115008,0
+CTSH.US,D,20200406,000000,44.0879,46.8694,43.683,46.6283,5880241.9149914,0
+CTSH.US,D,20200407,000000,48.1198,48.506,45.8204,46.0031,4214483.6422546,0
+CTSH.US,D,20200408,000000,46.6283,49.8434,45.9655,49.4592,5592392.5599264,0
+CTSH.US,D,20200409,000000,49.9689,53.1741,49.9689,52.2397,6451294.676738,0
+CTSH.US,D,20200413,000000,51.498,51.6965,50.0943,50.7196,3843381.8078943,0
+CTSH.US,D,20200414,000000,51.8733,52.1143,51.0367,52.0382,5700869.2283651,0
+CTSH.US,D,20200415,000000,50.7107,50.8056,49.2073,49.9886,3517301.8355131,0
+CTSH.US,D,20200416,000000,50.1023,50.9023,48.6394,49.5343,3689824.5577105,0
+CTSH.US,D,20200417,000000,50.7196,51.8832,50.6139,51.7863,5249956.09548,0
+CTSH.US,D,20200420,000000,50.3926,51.413,49.2162,50.5556,5149079.5871016,0
+CTSH.US,D,20200421,000000,49.3733,50.5359,48.7649,49.0741,4276658.762779,0
+CTSH.US,D,20200422,000000,50.0845,50.6139,49.401,50.2968,3731349.5563823,0
+CTSH.US,D,20200423,000000,50.4391,51.7015,50.4391,50.6722,2814709.7110196,0
+CTSH.US,D,20200424,000000,50.6228,52.0857,50.4292,51.7863,4215024.269066,0
+CTSH.US,D,20200427,000000,52.3464,54.0592,52.3177,53.9337,4493797.3706423,0
+CTSH.US,D,20200428,000000,54.9916,55.8381,54.3574,54.4058,3874516.4452104,0
+CTSH.US,D,20200429,000000,55.9448,57.457,55.6109,57.0036,3851954.8937327,0
+CTSH.US,D,20200430,000000,56.2144,56.5621,55.1477,55.8381,4442279.8876501,0
+CTSH.US,D,20200501,000000,54.7515,54.9056,54.0009,54.3762,3071665.3822914,0
+CTSH.US,D,20200504,000000,53.673,54.4543,53.0576,54.2705,3705495.6483688,0
+CTSH.US,D,20200505,000000,54.6646,55.2997,54.2419,54.9916,3493936.4306869,0
+CTSH.US,D,20200506,000000,55.5595,56.0712,54.5293,55.4263,4092987.3843163,0
+CTSH.US,D,20200507,000000,56.1196,57.0036,56.1196,56.5522,4020332.8103774,0
+CTSH.US,D,20200508,000000,52.9321,55.3966,52.2002,55.0113,8089202.5694167,0
+CTSH.US,D,20200511,000000,54.2033,54.2419,52.5676,53.4625,3832088.3770335,0
+CTSH.US,D,20200512,000000,53.1741,53.6443,51.2095,51.2095,3743991.5170419,0
+CTSH.US,D,20200513,000000,50.6623,50.687,47.134,47.621,6061828.7417606,0
+CTSH.US,D,20200514,000000,47.2941,48.8726,45.609,48.834,5422142.6976376,0
+CTSH.US,D,20200515,000000,47.9874,48.3896,47.139,48.2946,4909384.4898095,0
+CTSH.US,D,20200518,000000,50.1309,51.4505,49.959,51.1423,3830473.5834681,0
+CTSH.US,D,20200519,000000,50.7452,51.1226,49.5956,49.7517,3533949.9015886,0
+CTSH.US,D,20200520,000000,50.4173,51.7893,50.2534,50.7947,2966320.097237,0
+CTSH.US,D,20200521,000000,50.68,51.0179,49.9738,50.0035,2370221.3304647,0
+CTSH.US,D,20200522,000000,50.2731,50.2928,49.2142,49.723,2812499.6205159,0
+CTSH.US,D,20200526,000000,51.2875,52.0896,51.0554,51.4713,3759068.3231717,0
+CTSH.US,D,20200527,000000,52.4857,53.5485,52.1618,53.4922,3838595.1345542,0
+CTSH.US,D,20200528,000000,53.743,54.0127,51.7893,51.896,3136485.9295158,0
+CTSH.US,D,20200529,000000,51.7893,51.7992,50.4756,51.2194,6674426.750374,0
+CTSH.US,D,20200601,000000,51.2194,51.5384,50.7177,51.0741,3315068.9365302,0
+CTSH.US,D,20200602,000000,51.7705,51.7705,51.1137,51.5097,3186364.3211084,0
+CTSH.US,D,20200603,000000,51.9157,53.5782,51.7232,53.4922,4582808.4366464,0
+CTSH.US,D,20200604,000000,53.2107,53.8675,52.698,53.7332,2430955.791902,0
+CTSH.US,D,20200605,000000,55.0468,57.2307,54.6508,55.8776,5117863.9570048,0
+CTSH.US,D,20200608,000000,56.1393,56.9404,56.1393,56.6115,2800265.6609892,0
+CTSH.US,D,20200609,000000,56.0524,56.0524,54.7377,55.2692,2447091.5786396,0
+CTSH.US,D,20200610,000000,55.9171,56.4298,54.7772,55.5981,2908728.1556913,0
+CTSH.US,D,20200611,000000,54.1965,54.3416,51.8189,51.8575,3522754.6744745,0
+CTSH.US,D,20200612,000000,52.5242,53.6077,51.6845,52.9598,2560649.5316584,0
+CTSH.US,D,20200615,000000,50.8233,53.2492,50.7354,52.8344,2818874.7647677,0
+CTSH.US,D,20200616,000000,54.312,55.1348,52.9895,53.5099,2778938.2370078,0
+CTSH.US,D,20200617,000000,54.0029,54.1678,52.8728,53.6256,2312638.5006066,0
+CTSH.US,D,20200618,000000,52.8244,53.3451,52.0896,53.0457,2659984.1399741,0
+CTSH.US,D,20200619,000000,54.1194,54.1283,52.0984,52.3424,5551465.8954221,0
+CTSH.US,D,20200622,000000,52.1084,52.698,51.3745,52.0421,2471711.359157,0
+CTSH.US,D,20200623,000000,52.6793,53.5782,52.2052,53.3451,3211121.7893529,0
+CTSH.US,D,20200624,000000,52.9212,53.0457,51.9641,51.9937,4756973.2874729,0
+CTSH.US,D,20200625,000000,52.215,53.8004,52.1765,53.7233,3988641.3476941,0
+CTSH.US,D,20200626,000000,53.5099,53.7233,52.7563,53.3548,3874049.7243113,0
+CTSH.US,D,20200629,000000,53.8971,54.6221,53.1436,54.5925,3008283.4693344,0
+CTSH.US,D,20200630,000000,54.6893,55.6168,54.3801,54.9116,3978652.9130125,0
+CTSH.US,D,20200701,000000,55.0864,55.4993,54.0719,54.5244,3069640.5627735,0
+CTSH.US,D,20200702,000000,55.0954,55.7432,54.1283,54.1965,3231775.9608445,0
+CTSH.US,D,20200706,000000,55.0864,55.1724,54.2013,54.3713,2279581.2971585,0
+CTSH.US,D,20200707,000000,53.6542,54.5057,53.5021,53.9742,2695108.6841499,0
+CTSH.US,D,20200708,000000,54.2063,54.468,53.3648,53.829,1845399.2479492,0
+CTSH.US,D,20200709,000000,53.8004,53.829,52.7375,53.4241,3148873.7753259,0
+CTSH.US,D,20200710,000000,53.2007,54.0029,53.0704,53.9071,2108709.8152777,0
+CTSH.US,D,20200713,000000,54.5441,55.7827,54.2735,54.5629,3533949.9015886,0
+CTSH.US,D,20200714,000000,54.1381,54.6508,53.3224,54.5728,2478493.492132,0
+CTSH.US,D,20200715,000000,56.0524,58.3716,56.0524,57.6663,4733863.009906,0
+CTSH.US,D,20200716,000000,58.8556,59.627,58.4684,58.9988,5402488.7869877,0
+CTSH.US,D,20200717,000000,59.308,59.6953,58.7529,59.3663,3116106.1210688,0
+CTSH.US,D,20200720,000000,59.2981,59.9264,58.9988,59.6369,2209194.5210795,0
+CTSH.US,D,20200721,000000,60.1593,60.7985,59.3376,59.5509,2582009.3527521,0
+CTSH.US,D,20200722,000000,59.5599,60.3134,59.2211,59.8779,3142464.2091421,0
+CTSH.US,D,20200723,000000,60.0745,60.4598,59.715,59.9945,2602652.3877364,0
+CTSH.US,D,20200724,000000,60.0923,60.2364,59.391,59.7248,2771045.4905273,0
+CTSH.US,D,20200727,000000,59.6172,61.5264,59.231,61.2982,3101547.6687355,0
+CTSH.US,D,20200728,000000,61.2894,61.6964,60.4785,60.5358,3264663.0794533,0
+CTSH.US,D,20200729,000000,60.9516,63.011,60.5752,62.6139,4985707.024305,0
+CTSH.US,D,20200730,000000,66.6055,67.1546,64.7505,66.8554,6720994.5620549,0
+CTSH.US,D,20200731,000000,66.479,66.6845,64.7405,66.0257,3773636.8996025,0
+CTSH.US,D,20200803,000000,64.6043,65.832,64.4314,65.755,3516263.1031003,0
+CTSH.US,D,20200804,000000,64.9134,65.7066,64.6241,65.6394,3066039.421261,0
+CTSH.US,D,20200805,000000,65.8509,66.3694,64.9046,65.1654,2791006.161334,0
+CTSH.US,D,20200806,000000,65.2225,65.4547,64.4265,65.3115,2387845.3595479,0
+CTSH.US,D,20200807,000000,64.943,65.3737,64.4551,65.2138,2125886.3592475,0
+CTSH.US,D,20200810,000000,65.0971,65.2138,64.3761,64.8562,2420062.2628961,0
+CTSH.US,D,20200811,000000,65.031,65.3065,64.0442,64.2951,2382566.6550648,0
+CTSH.US,D,20200812,000000,64.712,65.349,64.6438,64.7317,2792797.1141976,0
+CTSH.US,D,20200813,000000,64.0926,65.036,63.9286,64.6527,1584702.7226184,0
+CTSH.US,D,20200814,000000,64.2566,65.0161,63.7824,64.6823,1334150.5430718,0
+CTSH.US,D,20200817,000000,64.9914,65.5614,64.7021,65.2719,1830711.207167,0
+CTSH.US,D,20200818,000000,65.3302,65.6009,64.7505,64.9629,1588799.9449127,0
+CTSH.US,D,20200819,000000,65.0409,65.3964,64.5174,64.6438,2002738.8609924,0
+CTSH.US,D,20200820,000000,64.1104,64.6823,64.0126,64.2852,1356572.3820026,0
+CTSH.US,D,20200821,000000,64.1588,64.1973,63.1394,63.7223,3692370.7682542,0
+CTSH.US,D,20200824,000000,63.7123,65.5742,63.5485,65.5644,2506092.7945698,0
+CTSH.US,D,20200825,000000,65.5644,65.594,64.4492,64.9056,1922647.1249645,0
+CTSH.US,D,20200826,000000,65.0418,65.7876,64.5569,65.6908,2135964.8983975,0
+CTSH.US,D,20200827,000000,65.9328,66.2232,65.115,65.3609,1639824.3843523,0
+CTSH.US,D,20200828,000000,65.3322,65.676,64.9737,65.6325,1585033.7806095,0
+CTSH.US,D,20200831,000000,65.3412,65.4873,64.6922,64.8275,2736877.6735735,0
+CTSH.US,D,20200901,000000,64.2467,64.9924,63.8734,64.9342,1758662.0542638,0
+CTSH.US,D,20200902,000000,65.3994,66.8928,65.0507,66.729,2796185.6496608,0
+CTSH.US,D,20200903,000000,66.5827,66.7941,64.3129,65.0794,3472223.2785874,0
+CTSH.US,D,20200904,000000,65.3509,66.0494,63.8387,64.7782,2624642.9401097,0
+CTSH.US,D,20200908,000000,63.4595,64.6438,63.0624,63.6066,3199959.9717609,0
+CTSH.US,D,20200909,000000,64.0324,64.9056,63.3064,64.3919,2346733.4240578,0
+CTSH.US,D,20200910,000000,64.2942,65.6137,63.3725,63.5682,2763190.2032078,0
+CTSH.US,D,20200911,000000,65.7105,67.0677,65.022,66.1076,5090252.5056499,0
+CTSH.US,D,20200914,000000,66.2824,67.4638,66.2726,67.1833,3518875.1202784,0
+CTSH.US,D,20200915,000000,67.1299,68.8319,67.1299,67.9992,3544317.9899297,0
+CTSH.US,D,20200916,000000,68.7448,69.6279,67.9221,68.571,3260309.71749,0
+CTSH.US,D,20200917,000000,66.0405,68.7113,65.8429,67.9903,3939283.3347175,0
+CTSH.US,D,20200918,000000,67.9508,68.2609,65.9041,66.7654,5698714.820398,0
+CTSH.US,D,20200921,000000,65.7975,66.0987,65.034,65.3412,3290046.2169289,0
+CTSH.US,D,20200922,000000,65.5742,66.4188,64.6823,66.1748,2927691.6028855,0
+CTSH.US,D,20200923,000000,66.3792,67.0855,64.7782,65.0507,3182855.3088839,0
+CTSH.US,D,20200924,000000,63.9455,65.5447,63.5879,64.867,2944510.7662103,0
+CTSH.US,D,20200925,000000,64.8374,66.243,64.4778,66.0108,2844527.2032392,0
+CTSH.US,D,20200928,000000,66.8731,67.5329,66.642,67.2129,4095929.4470757,0
+CTSH.US,D,20200929,000000,67.3314,67.9508,66.5432,66.9028,2666651.8706463,0
+CTSH.US,D,20200930,000000,67.1733,67.9755,66.7654,67.3117,4034796.0961933,0
+CTSH.US,D,20201001,000000,68.0851,68.4486,66.8781,67.2228,3533855.747481,0
+CTSH.US,D,20201002,000000,65.8547,67.2426,65.7293,66.7654,2537685.0410969,0
+CTSH.US,D,20201005,000000,67.5033,69.0926,67.3858,68.7735,4246541.5972708,0
+CTSH.US,D,20201006,000000,68.7448,69.4225,67.5724,67.7058,3208583.6780873,0
+CTSH.US,D,20201007,000000,68.581,70.277,68.4536,70.0448,3279959.5785008,0
+CTSH.US,D,20201008,000000,70.2957,71.2172,70.0349,70.6946,2385253.590565,0
+CTSH.US,D,20201009,000000,71.4109,71.8079,70.5377,70.8577,3696684.6462369,0
+CTSH.US,D,20201012,000000,71.8375,72.6426,71.0444,72.362,4897732.6658941,0
+CTSH.US,D,20201013,000000,72.7106,73.0307,70.8192,70.995,3426337.831084,0
+CTSH.US,D,20201014,000000,70.995,72.1378,70.8774,71.7121,3376003.8550999,0
+CTSH.US,D,20201015,000000,71.0246,71.6449,70.5475,71.478,2719898.5495067,0
+CTSH.US,D,20201016,000000,72.0795,72.362,71.0819,71.1293,2612604.3756666,0
+CTSH.US,D,20201019,000000,70.9653,71.5076,69.7722,70.0052,2878948.1226327,0
+CTSH.US,D,20201020,000000,70.828,71.7595,70.0972,71.1194,2322998.4896697,0
+CTSH.US,D,20201021,000000,70.8103,71.7882,70.6651,70.6749,3007717.5322791,0
+CTSH.US,D,20201022,000000,70.5189,71.3446,70.0349,71.1481,2790161.8115951,0
+CTSH.US,D,20201023,000000,71.2271,72.0617,70.8676,71.8672,2202587.5349929,0
+CTSH.US,D,20201026,000000,70.9752,71.2172,69.6853,70.5001,6389883.9255815,0
+CTSH.US,D,20201027,000000,70.6156,71.2607,70.3154,71.1579,5670771.2986422,0
+CTSH.US,D,20201028,000000,70.1603,70.7145,68.8219,68.9395,8709268.1124119,0
+CTSH.US,D,20201029,000000,72.5557,74.1271,68.6571,68.8615,7333764.6803274,0
+CTSH.US,D,20201030,000000,68.3272,69.5983,67.8431,69.2496,4432958.6309997,0
+CTSH.US,D,20201102,000000,69.298,69.7247,68.1533,68.6481,3378828.4783274,0
+CTSH.US,D,20201103,000000,69.7346,70.7243,69.2398,69.7523,2155118.6786265,0
+CTSH.US,D,20201104,000000,71.5273,71.8375,69.6753,70.8004,2503442.305821,0
+CTSH.US,D,20201105,000000,71.5273,72.6326,71.1876,71.9837,2144452.9418163,0
+CTSH.US,D,20201106,000000,72.2168,72.3522,71.3644,71.9649,1438401.4131768,0
+CTSH.US,D,20201109,000000,72.9043,75.8319,71.5767,71.6351,3448969.2388349,0
+CTSH.US,D,20201110,000000,71.5175,73.1956,71.2952,72.8174,3908673.1256566,0
+CTSH.US,D,20201111,000000,73.2153,74.7474,73.1463,74.4274,3356356.0189087,0
+CTSH.US,D,20201112,000000,74.4856,74.8342,73.2924,73.9029,3183963.8975699,0
+CTSH.US,D,20201113,000000,74.6594,75.3095,74.4669,74.8442,2765204.898628,0
+CTSH.US,D,20201116,000000,75.503,76.0848,74.8817,75.4349,2230316.4258798,0
+CTSH.US,D,20201117,000000,74.4176,75.029,73.8544,74.6594,2090305.2182704,0
+CTSH.US,D,20201118,000000,74.3582,74.6496,72.6179,72.6366,4311699.2769449,0
+CTSH.US,D,20201119,000000,72.9191,74.1933,72.5013,74.0955,2998500.553834,0
+CTSH.US,D,20201120,000000,73.8239,74.1736,73.5799,73.8041,2341804.0009416,0
+CTSH.US,D,20201123,000000,73.9009,75.1651,73.8239,75.0684,2013686.0477155,0
+CTSH.US,D,20201124,000000,75.7974,76.5945,75.1317,76.5758,2668577.4740078,0
+CTSH.US,D,20201125,000000,76.7604,76.8177,76.0117,76.3801,2251692.4455296,0
+CTSH.US,D,20201127,000000,75.7875,76.711,75.5139,76.2448,1136306.4403939,0
+CTSH.US,D,20201130,000000,75.7875,76.1658,74.941,75.9731,3905823.1921853,0
+CTSH.US,D,20201201,000000,75.9524,76.8523,75.7974,76.4868,3757421.1324938,0
+CTSH.US,D,20201202,000000,76.4868,76.4868,75.826,75.9633,2314920.4722033,0
+CTSH.US,D,20201203,000000,75.9139,76.9441,75.6027,76.5846,2168112.9578823,0
+CTSH.US,D,20201204,000000,76.4098,78.8702,76.3219,78.8208,3166436.0474138,0
+CTSH.US,D,20201207,000000,77.7413,78.5097,77.4983,78.3072,2488415.1077694,0
+CTSH.US,D,20201208,000000,77.0715,78.2825,76.5658,77.6652,3064129.004046,0
+CTSH.US,D,20201209,000000,78.1017,78.5294,76.6329,76.8276,3687450.4568258,0
+CTSH.US,D,20201210,000000,76.8276,76.8276,75.7875,76.2152,2107333.9504153,0
+CTSH.US,D,20201211,000000,76.393,77.7413,76.0305,76.3417,3628938.2348093,0
+CTSH.US,D,20201214,000000,76.8177,77.2948,76.4394,77.0034,2715600.8700802,0
+CTSH.US,D,20201215,000000,77.8924,78.3072,76.8858,78.3072,2819773.7846337,0
+CTSH.US,D,20201216,000000,78.4129,78.4129,76.6616,77.1299,2615379.3908157,0
+CTSH.US,D,20201217,000000,79.0253,80.4447,78.7625,79.4718,5617234.0581809,0
+CTSH.US,D,20201218,000000,79.8323,79.8323,78.2973,78.7823,7874234.5680766,0
+CTSH.US,D,20201221,000000,77.6454,78.3162,76.39,78.248,2436397.4943562,0
+CTSH.US,D,20201222,000000,77.9664,79.3957,77.9249,78.7823,2474058.1249782,0
+CTSH.US,D,20201223,000000,79.1024,79.6289,78.7438,78.7538,1721740.4827659,0
+CTSH.US,D,20201224,000000,79.1024,79.1024,78.3735,78.8308,1066417.7699165,0
+CTSH.US,D,20201228,000000,79.288,79.9745,79.1024,79.1221,1226058.5903414,0
+CTSH.US,D,20201229,000000,79.7543,79.8175,77.9961,78.2775,1064918.3910635,0
+CTSH.US,D,20201230,000000,78.646,79.1616,78.403,78.8308,1121578.915631,0
+CTSH.US,D,20201231,000000,79.1221,79.9597,78.5393,79.6871,1543372.1066204,0
+CTSH.US,D,20210104,000000,79.7356,79.9992,76.5263,77.2266,2371203.3679308,0
+CTSH.US,D,20210105,000000,77.3145,77.9171,77.0034,77.4498,1909529.3317181,0
+CTSH.US,D,20210106,000000,77.1299,78.8989,77.0281,77.9369,3065839.9765385,0
+CTSH.US,D,20210107,000000,78.5097,79.5795,78.2875,78.7141,2934575.9892462,0
+CTSH.US,D,20210108,000000,78.8802,79.7928,78.7241,79.6871,2781490.52201,0
+CTSH.US,D,20210111,000000,79.0066,79.8323,77.7126,77.9269,2217842.5252402,0
+CTSH.US,D,20210112,000000,77.9763,78.2775,76.4394,77.4409,2301875.5724596,0
+CTSH.US,D,20210113,000000,78.4712,78.4712,77.1299,77.4114,2087998.9488396,0
+CTSH.US,D,20210114,000000,77.1486,78.006,76.8858,77.839,2427540.9337852,0
+CTSH.US,D,20210115,000000,77.4311,78.3635,77.0034,78.0247,2236428.3435945,0
+CTSH.US,D,20210119,000000,78.1699,78.7488,77.0034,77.5565,2743707.3898073,0
+CTSH.US,D,20210120,000000,78.6658,79.8422,77.9466,79.6486,2549789.4121745,0
+CTSH.US,D,20210121,000000,79.7356,79.8027,78.4613,78.646,2271960.8889032,0
+CTSH.US,D,20210122,000000,77.8588,78.7044,77.3047,78.3349,1490756.1590397,0
+CTSH.US,D,20210125,000000,77.7897,78.2084,76.0887,77.8193,1807130.1590623,0
+CTSH.US,D,20210126,000000,78.3546,78.3546,77.2652,77.354,2112054.8171212,0
+CTSH.US,D,20210127,000000,76.1856,76.5559,73.8041,74.0471,4048544.6207194,0
+CTSH.US,D,20210128,000000,74.8352,77.1773,74.543,76.7209,3077804.6350695,0
+CTSH.US,D,20210129,000000,76.799,77.4114,75.4566,75.7974,3365967.8371599,0
+CTSH.US,D,20210201,000000,76.39,77.3916,75.8744,76.6626,3540103.3281033,0
+CTSH.US,D,20210202,000000,76.6823,78.6036,76.6823,77.839,2816698.0837861,0
+CTSH.US,D,20210203,000000,77.5862,77.9171,76.5758,77.1486,3582773.3622123,0
+CTSH.US,D,20210204,000000,72.2869,73.5424,70.751,72.6267,9020198.3851608,0
+CTSH.US,D,20210205,000000,72.4913,73.4614,72.044,72.442,4845655.3203052,0
+CTSH.US,D,20210208,000000,72.5684,73.7943,72.0717,73.7547,2569567.8492246,0
+CTSH.US,D,20210209,000000,73.725,74.8245,73.1423,74.056,2738601.807393,0
+CTSH.US,D,20210210,000000,74.135,74.3187,73.2016,73.9404,2128585.4436648,0
+CTSH.US,D,20210211,000000,74.2021,75.3796,73.6579,74.8452,3711844.469967,0
+CTSH.US,D,20210212,000000,74.6397,75.015,74.1152,74.8352,1934270.6014066,0
+CTSH.US,D,20210216,000000,74.8729,75.2127,74.0026,74.0075,2515558.8258157,0
+CTSH.US,D,20210217,000000,73.8713,74.9045,73.5205,74.5548,3484141.3662694,0
+CTSH.US,D,20210218,000000,74.2713,74.2713,72.5932,72.9843,4552522.1987084,0
+CTSH.US,D,20210219,000000,73.1888,73.3447,71.5847,71.8326,4185170.3300949,0
+CTSH.US,D,20210222,000000,71.4612,72.1546,70.9841,71.4513,3140834.2294303,0
+CTSH.US,D,20210223,000000,71.0038,71.6281,70.3006,71.0917,3393796.9566129,0
+CTSH.US,D,20210224,000000,70.6226,73.2183,69.8037,73.0909,2996274.2647741,0
+CTSH.US,D,20210225,000000,72.3008,73.1393,71.3901,71.5797,2856650.8101022,0
+CTSH.US,D,20210226,000000,72.038,72.5161,70.7994,71.6775,3362317.0875692,0
+CTSH.US,D,20210301,000000,72.2909,73.3161,71.9986,72.9941,3308210.8728233,0
+CTSH.US,D,20210302,000000,73.1888,73.8624,72.2238,73.1107,3146188.8646452,0
+CTSH.US,D,20210303,000000,72.9251,72.9251,70.994,71.3654,3492449.200751,0
+CTSH.US,D,20210304,000000,71.1303,72.1348,69.9934,70.6226,3366805.1000304,0
+CTSH.US,D,20210305,000000,72.683,72.683,70.1623,71.9016,2848894.7389391,0
+CTSH.US,D,20210308,000000,71.0869,72.5595,70.7895,70.9061,3332715.2386281,0
+CTSH.US,D,20210309,000000,71.8819,73.3744,71.7061,72.5645,2837266.2004483,0
+CTSH.US,D,20210310,000000,72.8371,74.3691,72.8085,74.1548,2703153.2920943,0
+CTSH.US,D,20210311,000000,74.5252,76.3881,74.3444,75.6374,3263488.6841329,0
+CTSH.US,D,20210312,000000,74.9637,75.9297,74.9539,75.8606,2509364.9029107,0
+CTSH.US,D,20210315,000000,75.3835,77.3837,75.3835,77.3254,3079319.2000688,0
+CTSH.US,D,20210316,000000,77.0715,77.1585,75.9297,76.1441,2560300.2502916,0
+CTSH.US,D,20210317,000000,75.5781,76.3979,75.2659,76.1154,2475791.3704855,0
+CTSH.US,D,20210318,000000,75.3569,75.8606,74.1646,74.5252,2962733.1294612,0
+CTSH.US,D,20210319,000000,73.9009,75.4319,73.5492,74.6714,5800627.0239599,0
+CTSH.US,D,20210322,000000,75.0427,75.1691,74.3494,74.8482,4343936.4284884,0
+CTSH.US,D,20210323,000000,75.2659,75.7154,74.3,74.3592,3233843.3015722,0
+CTSH.US,D,20210324,000000,74.8285,75.9396,74.6467,75.0517,3084306.3305412,0
+CTSH.US,D,20210325,000000,75.1405,75.5484,74.1943,75.2067,3009339.412713,0
+CTSH.US,D,20210326,000000,75.3352,77.3837,75.0517,77.2957,2464024.1318576,0
+CTSH.US,D,20210329,000000,76.9638,77.1673,75.2907,76.1441,3177603.9394644,0
+CTSH.US,D,20210330,000000,75.823,76.7396,75.5979,76.6419,2569673.1398396,0
+CTSH.US,D,20210331,000000,76.8848,77.2366,75.989,76.2023,3663809.6765454,0
+CTSH.US,D,20210401,000000,76.9935,77.3837,76.2221,76.9441,2491538.3918756,0
+CTSH.US,D,20210405,000000,77.2463,78.5146,77.0617,78.3586,2607634.45616,0
+CTSH.US,D,20210406,000000,77.2957,78.1927,77.2266,77.7047,2405458.2521237,0
+CTSH.US,D,20210407,000000,77.9398,78.1531,77.1585,77.2661,1794512.4962369,0
+CTSH.US,D,20210408,000000,77.5882,78.7872,77.3649,78.0949,3429513.7604977,0
+CTSH.US,D,20210409,000000,78.0949,78.6707,77.8065,78.574,2035618.8927327,0
+CTSH.US,D,20210412,000000,78.0653,78.5047,77.6474,78.2618,2417787.3781679,0
+CTSH.US,D,20210413,000000,78.3012,78.7586,77.9201,78.4653,2430615.6222231,0
+CTSH.US,D,20210414,000000,78.1047,78.3773,77.3353,77.5091,2333728.0082947,0
+CTSH.US,D,20210415,000000,78.085,78.5246,77.2957,77.8114,4644362.9499885,0
+CTSH.US,D,20210416,000000,78.0356,78.8662,77.598,78.6411,3211238.2164751,0
+CTSH.US,D,20210419,000000,78.5541,78.8949,78.0949,78.4266,2731637.4406614,0
+CTSH.US,D,20210420,000000,78.3289,78.5146,77.4419,77.6573,3165151.2994298,0
+CTSH.US,D,20210421,000000,78.0267,78.4069,77.2463,77.3057,6702358.1232128,0
+CTSH.US,D,20210422,000000,76.3495,77.2661,75.5781,77.1002,4620448.8190731,0
+CTSH.US,D,20210423,000000,77.2168,77.4696,76.4848,76.7594,2452854.2149875,0
+CTSH.US,D,20210426,000000,76.7653,77.7047,76.1529,77.6079,2249672.6880606,0
+CTSH.US,D,20210427,000000,77.519,78.1234,77.2069,77.9793,2926825.9925416,0
+CTSH.US,D,20210428,000000,78.1334,78.5987,77.355,78.2124,3250242.3148473,0
+CTSH.US,D,20210429,000000,78.7586,79.772,78.1432,79.3631,2306483.0492725,0
+CTSH.US,D,20210430,000000,79.1093,79.1192,77.999,78.4266,2920759.6332662,0
+CTSH.US,D,20210503,000000,78.7388,80.5435,78.4366,80.1829,4442322.4088599,0
+CTSH.US,D,20210504,000000,79.5192,80.1829,78.7872,79.2565,3973293.2157488,0
+CTSH.US,D,20210505,000000,79.7533,79.8757,78.4266,79.4609,4196057.7846424,0
+CTSH.US,D,20210506,000000,73.3744,75.1405,70.3894,73.2767,11126403.498695,0
+CTSH.US,D,20210507,000000,73.724,73.724,72.1348,72.9793,5509111.7331579,0
+CTSH.US,D,20210510,000000,73.0327,73.3646,72.0282,72.1941,4620647.2513859,0
+CTSH.US,D,20210511,000000,71.6677,71.9303,70.262,70.8567,6683824.950166,0
+CTSH.US,D,20210512,000000,70.185,70.5939,68.8872,68.9938,4687354.9304009,0
+CTSH.US,D,20210513,000000,69.5509,69.9411,69.219,69.541,5488841.2649648,0
+CTSH.US,D,20210514,000000,69.9499,70.1653,69.1104,69.2674,8214267.5717554,0
+CTSH.US,D,20210517,000000,69.2674,69.3554,67.6959,68.9019,6674055.1959925,0
+CTSH.US,D,20210518,000000,69.1598,70.0962,68.6144,69.2288,4892078.3573905,0
+CTSH.US,D,20210519,000000,68.1711,69.297,68.1611,69.2388,3957282.9678213,0
+CTSH.US,D,20210520,000000,69.1894,70.3094,68.8368,69.786,4612486.2163193,0
+CTSH.US,D,20210521,000000,70.2067,70.6176,69.5805,69.7277,2527248.1088922,0
+CTSH.US,D,20210524,000000,70.2266,70.3588,69.4926,69.5904,3287801.7044933,0
+CTSH.US,D,20210525,000000,69.7959,69.8838,69.4136,69.4926,5529355.8786972,0
+CTSH.US,D,20210526,000000,69.5123,69.8937,69.2486,69.4926,3946274.0241028,0
+CTSH.US,D,20210527,000000,69.6219,70.0892,69.4926,69.6102,6389850.5160595,0
+CTSH.US,D,20210528,000000,70.0309,70.3341,69.3948,70.0408,4618053.4575834,0
+CTSH.US,D,20210601,000000,70.4615,70.9318,69.5904,69.6783,4806294.853698,0
+CTSH.US,D,20210602,000000,69.6684,69.9915,69.5133,69.776,4005436.2131846,0
+CTSH.US,D,20210603,000000,69.4946,69.6486,69.0422,69.297,10122341.05824,0
+CTSH.US,D,20210604,000000,69.6102,70.0942,69.463,69.9815,3503999.7836906,0
+CTSH.US,D,20210607,000000,70.1485,70.2463,69.5025,69.786,3976758.6943535,0
+CTSH.US,D,20210608,000000,69.7178,70.3045,69.6299,69.9233,2772703.8177124,0
+CTSH.US,D,20210609,000000,70.4518,70.4518,69.6486,69.7376,2561552.6011633,0
+CTSH.US,D,20210610,000000,69.8057,70.1386,69.3751,69.6586,3251651.5892316,0
+CTSH.US,D,20210611,000000,70.0408,70.0408,69.4047,69.7376,4144692.163114,0
+CTSH.US,D,20210614,000000,69.6389,69.7712,68.5681,69.2872,6556375.7228453,0
+CTSH.US,D,20210615,000000,69.3079,70.0012,68.7874,68.8565,3039935.4480371,0
+CTSH.US,D,20210616,000000,68.983,69.3306,68.2006,68.5237,3689073.3496694,0
+CTSH.US,D,20210617,000000,68.2105,68.3863,67.4263,67.7008,2953641.6898261,0
+CTSH.US,D,20210618,000000,67.1921,67.3492,66.7566,66.8691,5718129.8023449,0
+CTSH.US,D,20210621,000000,67.2317,68.3566,67.2218,68.1414,3712103.6468652,0
+CTSH.US,D,20210622,000000,67.8974,68.2105,67.6386,68.0534,3556867.8213013,0
+CTSH.US,D,20210623,000000,67.927,68.2895,67.6041,67.6436,3070835.2062891,0
+CTSH.US,D,20210624,000000,68.1414,68.4743,67.7937,68.3369,2669315.5207219,0
+CTSH.US,D,20210625,000000,68.3419,69.1004,68.1266,68.9928,3663305.4964854,0
+CTSH.US,D,20210628,000000,68.9641,69.1696,68.4249,68.6599,2803910.3361213,0
+CTSH.US,D,20210629,000000,69.2388,69.6201,68.8664,68.9256,2800252.4996623,0
+CTSH.US,D,20210630,000000,68.2895,68.5927,67.1516,67.7888,3800341.2318134,0
+CTSH.US,D,20210701,000000,68.1315,68.5039,67.4727,68.3566,2747414.8343444,0
+CTSH.US,D,20210702,000000,68.7094,68.7972,68.0634,68.1315,2129147.3310811,0
+CTSH.US,D,20210706,000000,68.0337,68.092,66.9284,67.2712,2447993.6357349,0
+CTSH.US,D,20210707,000000,67.3492,67.8776,67.2366,67.4658,2454284.7499768,0
+CTSH.US,D,20210708,000000,66.8791,67.1526,65.9397,66.9185,2589015.2282838,0
+CTSH.US,D,20210709,000000,67.1526,67.7789,67.0459,67.6731,3361389.72023,0
+CTSH.US,D,20210712,000000,67.5152,67.8085,66.8594,67.7789,3508349.0960148,0
+CTSH.US,D,20210713,000000,67.6436,67.687,66.8889,67.2416,2622355.9064644,0
+CTSH.US,D,20210714,000000,68.1217,68.484,67.4174,67.7591,2810473.7885883,0
+CTSH.US,D,20210715,000000,67.5349,67.769,67.1921,67.369,2940999.7291665,0
+CTSH.US,D,20210716,000000,67.5744,67.7591,66.723,66.7901,2061817.0200642,0
+CTSH.US,D,20210719,000000,66.2824,66.4296,64.784,65.0497,3287983.9382499,0
+CTSH.US,D,20210720,000000,65.2641,66.5759,65.2641,66.1738,3073752.9712143,0
+CTSH.US,D,20210721,000000,66.233,66.556,65.836,66.3121,2783884.8710899,0
+CTSH.US,D,20210722,000000,66.7526,66.7704,66.0088,66.6646,5260677.514827,0
+CTSH.US,D,20210723,000000,67.0173,68.0437,67.0075,67.8184,2653929.9296157,0
+CTSH.US,D,20210726,000000,67.7008,68.2797,67.4658,67.9566,2998922.7287034,0
+CTSH.US,D,20210727,000000,67.848,68.573,67.0845,67.6633,3674605.0018047,0
+CTSH.US,D,20210728,000000,67.8085,68.6511,67.4756,68.3092,3888903.8002942,0
+CTSH.US,D,20210729,000000,73.3834,74.3671,72.2011,72.3512,7552703.352742,0
+CTSH.US,D,20210730,000000,71.8415,72.8984,71.7921,71.9689,3467278.6693249,0
+CTSH.US,D,20210802,000000,71.9986,72.761,71.558,72.1052,3865941.3345522,0
+CTSH.US,D,20210803,000000,71.7822,73.3884,71.6755,73.3103,3128049.5189948,0
+CTSH.US,D,20210804,000000,72.9576,73.4564,71.9886,71.9986,3439335.147569,0
+CTSH.US,D,20210805,000000,72.2138,72.3116,71.7248,71.8415,1992190.5637143,0
+CTSH.US,D,20210806,000000,71.6953,72.2238,71.313,71.4493,1791811.387,0
+CTSH.US,D,20210809,000000,71.5679,71.5679,70.7648,70.99,3002418.579601,0
+CTSH.US,D,20210810,000000,71.0592,71.7151,70.7757,71.5185,2702814.1348251,0
+CTSH.US,D,20210811,000000,72.0282,73.5542,71.6361,73.4564,4381218.4178605,0
+CTSH.US,D,20210812,000000,73.4268,75.1405,73.3487,74.8946,5902230.4425455,0
+CTSH.US,D,20210813,000000,74.7682,76.1866,74.7385,75.9821,4501635.4469958,0
+CTSH.US,D,20210816,000000,75.8537,76.1668,75.1604,75.5406,2638406.6507823,0
+CTSH.US,D,20210817,000000,75.8438,75.8537,74.6309,75.3756,2620594.3134839,0
+CTSH.US,D,20210818,000000,74.9055,75.9723,74.7928,75.0427,3228698.2351775,0
+CTSH.US,D,20210819,000000,74.7178,75.0614,74.0017,74.4136,2923972.0094312,0
+CTSH.US,D,20210820,000000,74.1883,75.3953,73.9721,75.3075,2371110.2262329,0
+CTSH.US,D,20210823,000000,75.6511,76.4464,75.5425,75.9554,3888614.2511032,0
+CTSH.US,D,20210824,000000,75.7688,76.6923,75.4743,76.5935,3425540.052194,0
+CTSH.US,D,20210825,000000,76.6232,76.9421,75.7588,76.0828,3513425.3185461,0
+CTSH.US,D,20210826,000000,76.0433,76.0433,75.111,75.582,2401377.2283856,0
+CTSH.US,D,20210827,000000,75.8962,76.4561,75.6117,75.8369,2307999.6390913,0
+CTSH.US,D,20210830,000000,75.9751,76.4068,75.425,75.4546,1756261.6307254,0
+CTSH.US,D,20210831,000000,75.5722,75.582,74.7771,74.9242,3002874.1639925,0
+CTSH.US,D,20210901,000000,75.111,75.5524,74.7573,75.4349,2469759.4331419,0
+CTSH.US,D,20210902,000000,75.6017,75.9356,75.3172,75.9061,2076405.8446903,0
+CTSH.US,D,20210903,000000,75.7006,75.7006,75.0427,75.1604,1597551.2148688,0
+CTSH.US,D,20210907,000000,75.2384,75.5227,74.6694,74.8265,1784218.3138082,0
+CTSH.US,D,20210908,000000,74.6991,75.3766,74.5557,75.2679,2583217.1575944,0
+CTSH.US,D,20210909,000000,75.2384,75.6611,75.0517,75.0911,1884019.6430227,0
+CTSH.US,D,20210910,000000,75.3667,75.749,74.8067,74.8749,1787368.9329779,0
+CTSH.US,D,20210913,000000,75.2679,75.425,74.2862,75.013,1977501.5105221,0
+CTSH.US,D,20210914,000000,75.3953,75.4843,74.1883,74.3059,1699230.5641861,0
+CTSH.US,D,20210915,000000,74.3454,75.3272,73.8831,75.0911,2730591.6213804,0
+CTSH.US,D,20210916,000000,75.0911,75.4646,74.62,75.3667,1935346.7929803,0
+CTSH.US,D,20210917,000000,74.9637,75.2679,73.8259,74.1094,3828804.1197756,0
+CTSH.US,D,20210920,000000,73.3438,73.7754,72.6959,73.6974,2583322.4482094,0
+CTSH.US,D,20210921,000000,73.815,74.0895,73.1275,73.1572,2365168.3933578,0
+CTSH.US,D,20210922,000000,73.6185,74.3652,73.4712,74.0215,1744851.7727425,0
+CTSH.US,D,20210923,000000,74.296,75.8764,73.9029,75.749,2773975.4043695,0
+CTSH.US,D,20210924,000000,75.3766,76.6429,75.3569,76.2103,3045051.1545489,0
+CTSH.US,D,20210927,000000,75.9475,76.8681,75.4152,76.6132,2937701.298172,0
+CTSH.US,D,20210928,000000,76.2992,76.4167,74.7968,74.9736,3014185.8182288,0
+CTSH.US,D,20210929,000000,74.8749,75.1701,74.1142,74.2071,2100271.3799372,0
+CTSH.US,D,20210930,000000,74.4926,74.7474,72.6761,72.8627,2889513.6308768,0
+CTSH.US,D,20211001,000000,73.2747,74.3059,72.44,73.9029,2440043.1818981,0
+CTSH.US,D,20211004,000000,73.6283,74.0698,72.5585,72.9902,2003808.9781076,0
+CTSH.US,D,20211005,000000,73.1275,73.5789,72.5487,73.0782,1890587.1451289,0
+CTSH.US,D,20211006,000000,72.4598,73.5305,71.7191,73.01,2347122.1894052,0
+CTSH.US,D,20211007,000000,73.6382,74.375,73.5492,73.893,1544943.3665662,0
+CTSH.US,D,20211008,000000,73.7656,74.62,73.7172,74.1192,2232045.6217481,0
+CTSH.US,D,20211011,000000,73.7953,75.0329,73.7853,74.0215,1928417.8605903,0
+CTSH.US,D,20211012,000000,73.815,74.2862,73.324,73.7458,2722223.0423132,0
+CTSH.US,D,20211013,000000,74.6101,75.1888,73.8544,74.2565,2770392.4862328,0
+CTSH.US,D,20211014,000000,74.8749,76.3871,74.8749,76.0433,2310049.7688531,0
+CTSH.US,D,20211015,000000,76.2992,77.526,75.9554,77.3984,6010772.9176185,0
+CTSH.US,D,20211018,000000,77.0162,77.6346,76.4948,77.4578,2221639.0618362,0
+CTSH.US,D,20211019,000000,77.8499,78.4583,77.4864,78.3418,1790850.6101388,0
+CTSH.US,D,20211020,000000,78.1541,78.3221,76.8681,77.7225,1797712.7234847,0
+CTSH.US,D,20211021,000000,77.5358,77.762,77.1239,77.6444,1658587.3744144,0
+CTSH.US,D,20211022,000000,77.8993,78.3418,77.4281,77.5655,1758134.5887793,0
+CTSH.US,D,20211025,000000,77.7126,77.7818,77.3155,77.526,1629955.4140224,0
+CTSH.US,D,20211026,000000,77.8499,78.7823,77.2513,77.3205,3505291.618543,0
+CTSH.US,D,20211027,000000,76.9421,77.0548,75.2384,76.2992,4129883.6455702,0
+CTSH.US,D,20211028,000000,78.562,80.5108,74.9933,75.9159,5142082.8232577,0
+CTSH.US,D,20211029,000000,75.5227,77.1723,75.503,76.6726,2664518.7232843,0
+CTSH.US,D,20211101,000000,76.5836,77.0261,76.2794,76.5836,1487630.8501139,0
+CTSH.US,D,20211102,000000,76.8384,77.271,76.3881,77.1921,2145853.104513,0
+CTSH.US,D,20211103,000000,77.1239,78.5473,76.31,78.2035,2893912.5512792,0
+CTSH.US,D,20211104,000000,78.2825,78.7488,77.7333,78.0959,2299560.191341,0
+CTSH.US,D,20211105,000000,78.5473,79.4698,78.2084,78.4583,1825033.613239,0
+CTSH.US,D,20211108,000000,78.5473,79.0678,78.2825,78.7141,1418946.9472494,0
+CTSH.US,D,20211109,000000,78.6658,79.2199,78.3022,79.048,1820254.0267671,0
+CTSH.US,D,20211110,000000,79.1359,80.02,79.0628,79.1854,2294903.10645,0
+CTSH.US,D,20211111,000000,79.4116,80.0782,79.1162,79.5982,2138856.3406691,0
+CTSH.US,D,20211112,000000,79.7356,81.0315,79.5982,80.4911,2170383.7929714,0
+CTSH.US,D,20211115,000000,80.7953,81.1786,80.2363,80.4615,2044832.8339487,0
+CTSH.US,D,20211116,000000,80.5108,81.0363,80.0595,80.266,2043301.0579834,0
+CTSH.US,D,20211117,000000,79.8926,80.2363,78.9651,79.5192,3074618.5815581,0
+CTSH.US,D,20211118,000000,80.258,80.3864,78.3576,79.8047,4371400.0680185,0
+CTSH.US,D,20211119,000000,80.0515,81.5777,79.4204,80.74,4218683.1179347,0
+CTSH.US,D,20211122,000000,80.9178,81.543,80.0022,80.1493,3183709.7827205,0
+CTSH.US,D,20211123,000000,79.854,80.2926,78.7418,79.5291,3403317.6579858,0
+CTSH.US,D,20211124,000000,78.7518,79.7069,78.3279,79.5093,2239975.8273897,0
+CTSH.US,D,20211126,000000,78.81,78.9581,76.9096,77.2049,1754382.5982129,0
+CTSH.US,D,20211129,000000,78.1017,78.9137,77.3234,78.4949,2441361.3394042,0
+CTSH.US,D,20211130,000000,78.3379,78.4366,76.2893,76.792,4967336.8492294,0
+CTSH.US,D,20211201,000000,77.7916,78.2291,75.6196,75.6887,3171743.0993701,0
+CTSH.US,D,20211202,000000,76.2893,78.4999,75.7184,78.2194,3118185.6107136,0
+CTSH.US,D,20211203,000000,78.6628,78.8001,76.5945,77.3234,3548039.6082035,0
+CTSH.US,D,20211206,000000,78.2588,80.0515,77.3135,79.4895,2922418.9728611,0
+CTSH.US,D,20211207,000000,80.337,81.1341,80.0515,80.2086,2892560.9842512,0
+CTSH.US,D,20211208,000000,80.4941,80.9277,79.9627,79.9824,2510489.6901529,0
+CTSH.US,D,20211209,000000,79.6179,80.0022,79.3315,79.7553,2193377.643416,0
+CTSH.US,D,20211210,000000,80.0121,81.0265,80.0121,80.8487,2473600.5157672,0
+CTSH.US,D,20211213,000000,80.7499,81.1292,80.1889,80.6818,2213759.4766825,0
+CTSH.US,D,20211214,000000,80.1198,81.4492,79.9331,80.6324,2528674.5942425,0
+CTSH.US,D,20211215,000000,80.6916,81.7841,79.9924,81.637,2983426.7849334,0
+CTSH.US,D,20211216,000000,83.003,84.0391,82.35,83.3891,5311347.610851,0
+CTSH.US,D,20211217,000000,82.9861,84.6307,82.762,83.5275,7490923.0720236,0
+CTSH.US,D,20211220,000000,82.3462,82.7886,80.6027,81.6467,2087097.9041541,0
+CTSH.US,D,20211221,000000,82.2513,84.0095,82.0893,83.9018,2219946.3127192,0
+CTSH.US,D,20211222,000000,83.6262,84.6544,83.5374,84.5913,1977414.4432828,0
+CTSH.US,D,20211223,000000,84.7384,85.6442,84.6209,84.9746,1672763.1358588,0
+CTSH.US,D,20211227,000000,85.1227,86.8364,85.0436,86.7476,1912661.7275123,0
+CTSH.US,D,20211228,000000,86.9244,87.5358,86.6487,87.3777,1540281.2196263,0
+CTSH.US,D,20211229,000000,87.3283,88.7071,87.1712,88.2241,2092755.249887,0
+CTSH.US,D,20211230,000000,88.2241,88.5787,87.4715,87.5841,1434748.6387666,0
+CTSH.US,D,20211231,000000,87.3677,87.8113,87.2986,87.3677,1377519.1399146,0
+CTSH.US,D,20220103,000000,87.3283,88.5985,87.0428,88.2054,2715202.9930449,0
+CTSH.US,D,20220104,000000,88.2054,90.6273,88.1857,90.0268,2744508.2059266,0
+CTSH.US,D,20220105,000000,90.0268,90.5187,88.6084,88.648,2562787.7410692,0
+CTSH.US,D,20220106,000000,88.7171,89.3176,86.6487,86.8857,3257230.9794131,0
+CTSH.US,D,20220107,000000,86.8266,86.8266,85.6541,86.0877,2797650.6065819,0
+CTSH.US,D,20220110,000000,84.6209,85.4279,83.5965,85.3588,3558626.3770525,0
+CTSH.US,D,20220111,000000,85.182,86.6833,84.2169,86.6289,2840666.8848284,0
+CTSH.US,D,20220112,000000,87.0922,88.2439,86.2843,86.7277,2898190.9949204,0
+CTSH.US,D,20220113,000000,86.7673,87.1317,85.6936,85.8714,2596131.4564791,0
+CTSH.US,D,20220114,000000,84.6891,85.9791,84.6594,85.8714,2363064.6058789,0
+CTSH.US,D,20220118,000000,84.2169,85.4723,84.0835,84.8767,2382192.063454,0
+CTSH.US,D,20220119,000000,84.9459,85.7034,84.5913,84.7285,2666682.2429391,0
+CTSH.US,D,20220120,000000,84.9646,86.2259,84.3147,84.3839,2491382.4807728,0
+CTSH.US,D,20220121,000000,84.8569,85.6007,82.8479,82.9763,4291137.2347413,0
+CTSH.US,D,20220124,000000,83.6222,83.9018,80.5435,83.803,5135877.7638452,0
+CTSH.US,D,20220125,000000,82.6799,82.8677,80.819,80.9968,3864797.3115246,0
+CTSH.US,D,20220126,000000,81.4097,82.7886,79.7365,80.583,2910989.8790926,0
+CTSH.US,D,20220127,000000,81.065,82.6514,80.0615,80.5435,2882848.9374338,0
+CTSH.US,D,20220128,000000,80.5435,83.1827,79.9924,83.1531,2529997.8137974,0
+CTSH.US,D,20220131,000000,82.8972,84.286,82.4142,84.1182,4144009.7989364,0
+CTSH.US,D,20220201,000000,84.0785,85.2214,83.4978,85.103,3274345.7663876,0
+CTSH.US,D,20220202,000000,85.0288,87.0823,84.9746,86.8957,4138665.2878191,0
+CTSH.US,D,20220203,000000,85.9109,86.2259,82.9861,84.7483,3737577.9012191,0
+CTSH.US,D,20220204,000000,84.2564,85.8714,83.5669,85.497,3153560.2200999,0
+CTSH.US,D,20220207,000000,85.8645,87.1812,84.8985,86.4027,3049879.3366892,0
+CTSH.US,D,20220208,000000,86.4027,88.077,86.2062,87.8113,2829468.6204852,0
+CTSH.US,D,20220209,000000,88.6774,90.4704,88.4809,90.2926,3818826.8216015,0
+CTSH.US,D,20220210,000000,88.6281,91.0313,88.2834,88.8742,3946369.1906202,0
+CTSH.US,D,20220211,000000,88.8652,89.1359,85.7134,86.0086,3534327.5304286,0
+CTSH.US,D,20220214,000000,86.068,86.2062,83.6845,84.9261,3053217.2516644,0
+CTSH.US,D,20220215,000000,85.822,87.7915,85.5069,87.7026,3290962.4477606,0
+CTSH.US,D,20220216,000000,87.1909,88.3131,86.6191,88.0573,3210115.4540526,0
+CTSH.US,D,20220217,000000,87.3164,87.5338,84.6988,84.8668,2835218.095506,0
+CTSH.US,D,20220218,000000,84.6891,85.9534,84.6791,85.3015,2584807.6533257,0
+CTSH.US,D,20220222,000000,85.1137,85.7261,83.316,84.2248,2599936.0923532,0
+CTSH.US,D,20220223,000000,84.6297,85.4595,83.405,83.6125,2980163.7882805,0
+CTSH.US,D,20220224,000000,81.6617,85.3409,81.3505,85.0249,3903708.2681989,0
+CTSH.US,D,20220225,000000,85.2324,87.0004,84.8965,86.9608,2928417.5006827,0
+CTSH.US,D,20220228,000000,85.4396,85.9534,83.9384,85.0743,3883222.1567271,0
+CTSH.US,D,20220301,000000,84.531,85.4792,83.3754,84.7483,3368773.2246017,0
+CTSH.US,D,20220302,000000,85.5473,87.6819,85.2224,87.109,4124625.1892824,0
+CTSH.US,D,20220303,000000,87.6522,88.5709,85.7558,86.8523,4215597.2929894,0
+CTSH.US,D,20220304,000000,86.1509,87.9289,85.4052,87.7905,3110448.7753359,0
+CTSH.US,D,20220307,000000,87.5338,87.998,85.5286,85.5385,4552062.5646778,0
+CTSH.US,D,20220308,000000,84.7404,87.7609,84.7404,86.4077,4287333.6112771,0
+CTSH.US,D,20220309,000000,87.8795,89.1931,86.5658,86.8817,4187016.9654952,0
+CTSH.US,D,20220310,000000,85.7459,86.9905,84.7701,86.5855,2392844.6389374,0
+CTSH.US,D,20220311,000000,87.1189,88.4029,86.8793,86.9608,3620464.3651271,0
+CTSH.US,D,20220314,000000,87.1879,88.1067,86.141,86.3583,4208429.4318964,0
+CTSH.US,D,20220315,000000,87.0595,87.4349,85.8151,87.0892,3229703.558068,0
+CTSH.US,D,20220316,000000,87.3757,88.6301,86.22,88.6004,3632802.6028591,0
+CTSH.US,D,20220317,000000,88.1264,89.529,87.5633,89.4697,2334337.4789695,0
+CTSH.US,D,20220318,000000,89.3117,90.7044,88.2054,90.5958,4490078.7895978,0
+CTSH.US,D,20220321,000000,90.1908,91.139,89.6969,90.2698,2272932.8022718,0
+CTSH.US,D,20220322,000000,90.6846,92.3223,90.6155,91.9786,2656117.7471047,0
+CTSH.US,D,20220323,000000,91.6329,91.8601,89.7364,89.845,2478678.763118,0
+CTSH.US,D,20220324,000000,90.0525,90.7785,89.5388,90.0722,2802561.8063224,0
+CTSH.US,D,20220325,000000,90.1908,90.4871,88.9314,90.3883,2233320.2456345,0
+CTSH.US,D,20220328,000000,90.329,91.1119,89.766,90.418,3269077.1860021,0
+CTSH.US,D,20220329,000000,90.5958,91.8452,90.418,91.5933,2514228.5193926,0
+CTSH.US,D,20220330,000000,91.3267,91.6624,89.934,90.2698,2282595.2410108,0
+CTSH.US,D,20220331,000000,90.0821,90.7142,88.561,88.5709,3268125.5208288,0
+CTSH.US,D,20220401,000000,88.9067,89.2721,88.3141,88.9067,2039803.1822664,0
+CTSH.US,D,20220404,000000,89.0055,89.4005,88.2448,88.9166,2111941.4272283,0
+CTSH.US,D,20220405,000000,88.2745,88.5313,85.1187,85.7361,4057273.6176608,0
+CTSH.US,D,20220406,000000,84.9359,86.299,84.4964,85.8447,2267443.5165589,0
+CTSH.US,D,20220407,000000,85.6669,87.3954,85.3805,86.7336,1980302.848325,0
+CTSH.US,D,20220408,000000,86.5361,88.2201,86.062,87.8695,2436667.8077619,0
+CTSH.US,D,20220411,000000,87.5238,88.1461,86.0423,86.141,1905375.4144773,0
+CTSH.US,D,20220412,000000,86.9114,87.5831,84.8075,85.0347,2324402.7020053,0
+CTSH.US,D,20220413,000000,84.7977,85.7361,84.0223,85.0051,3289517.7390347,0
+CTSH.US,D,20220414,000000,85.015,85.3171,83.5432,83.7013,2648492.2768006,0
+CTSH.US,D,20220418,000000,83.5135,84.3729,83.0395,83.5729,1590404.6143807,0
+CTSH.US,D,20220419,000000,83.2963,84.8915,83.2963,84.6891,1812322.8087157,0
+CTSH.US,D,20220420,000000,85.4773,86.2003,84.9755,85.1533,2671065.9771952,0
+CTSH.US,D,20220421,000000,85.7558,87.6967,85.0743,85.3607,2320139.4445105,0
+CTSH.US,D,20220422,000000,85.2521,85.2915,81.9135,82.1407,3199581.3305109,0
+CTSH.US,D,20220425,000000,82.1407,83.4841,81.5086,83.4247,3766864.8907251,0
+CTSH.US,D,20220426,000000,82.7827,83.1284,80.9653,81.2615,3387003.6871306,0
+CTSH.US,D,20220427,000000,81.2418,83.4148,81.2418,81.8245,3298995.9191976,0
+CTSH.US,D,20220428,000000,82.6741,83.3951,81.7654,82.9407,3277639.1353333,0
+CTSH.US,D,20220429,000000,82.7431,82.9704,79.8787,79.9084,4352971.1731769,0
+CTSH.US,D,20220502,000000,79.9578,80.8566,78.486,79.6812,4814180.5133102,0
+CTSH.US,D,20220503,000000,79.9972,80.906,79.7997,80.5505,3721129.279866,0
+CTSH.US,D,20220504,000000,80.8467,83.3754,79.2366,83.326,4138094.2887151,0
+CTSH.US,D,20220505,000000,77.7847,79.0855,71.6014,72.6978,5096464.6519306,0
+CTSH.US,D,20220506,000000,72.1348,74.7425,71.7101,74.5943,3953190.8075758,0
+CTSH.US,D,20220509,000000,73.8437,76.5402,73.3497,75.3352,4578782.0830351,0
+CTSH.US,D,20220510,000000,76.2932,76.6586,73.009,73.5275,3477594.1123584,0
+CTSH.US,D,20220511,000000,73.6609,73.7547,71.2261,71.4928,3259625.3284929,0
+CTSH.US,D,20220512,000000,70.9396,72.9546,70.8786,72.6386,3508201.2841901,0
+CTSH.US,D,20220513,000000,72.9843,73.814,72.0854,72.4805,3497917.225859,0
+CTSH.US,D,20220516,000000,72.5694,72.6781,71.5027,71.6904,4484950.9341689,0
+CTSH.US,D,20220517,000000,72.8854,74.3671,72.7473,74.1893,3093486.8622351,0
+CTSH.US,D,20220518,000000,73.3103,73.7449,69.2704,69.3691,4829304.9026988,0
+CTSH.US,D,20220519,000000,69.5179,70.9457,68.8486,69.7261,3264171.8994059,0
+CTSH.US,D,20220520,000000,70.4995,70.8565,68.7643,70.2318,2957583.5761982,0
+CTSH.US,D,20220523,000000,70.9159,71.5109,70.1028,71.2333,2554557.7803997,0
+CTSH.US,D,20220524,000000,69.596,71.3522,69.596,70.797,2892299.2103739,0
+CTSH.US,D,20220525,000000,70.2318,71.4812,69.9344,71.0846,2923643.9354727,0
+CTSH.US,D,20220526,000000,71.5208,72.671,71.5208,72.1257,2677088.6272659,0
+CTSH.US,D,20220527,000000,72.6115,74.1088,72.6115,74.0989,2546036.8157163,0
+CTSH.US,D,20220531,000000,73.6229,74.4657,72.9487,74.0691,4718176.8477008,0
+CTSH.US,D,20220601,000000,74.4062,74.7632,73.4147,73.5535,2352344.9713287,0
+CTSH.US,D,20220602,000000,73.6031,74.3468,72.7306,74.327,2556638.3520818,0
+CTSH.US,D,20220603,000000,73.2561,73.8311,72.5817,72.9387,2309284.2979844,0
+CTSH.US,D,20220606,000000,73.6229,73.9105,72.8891,73.2561,2068462.4119843,0
+CTSH.US,D,20220607,000000,72.5917,73.6477,72.3636,73.4643,2256477.3111473,0
+CTSH.US,D,20220608,000000,73.0974,73.5535,72.1356,72.4925,1668725.3918792,0
+CTSH.US,D,20220609,000000,72.2744,72.5917,70.1426,70.1723,2319272.6556864,0
+CTSH.US,D,20220610,000000,68.9725,69.974,68.3479,69.3195,3419043.8866989,0
+CTSH.US,D,20220613,000000,67.8124,69.2303,66.8804,67.3167,4448866.3582712,0
+CTSH.US,D,20220614,000000,67.8422,67.8422,66.5829,67.2968,2392901.4956248,0
+CTSH.US,D,20220615,000000,67.9611,68.8882,66.8902,67.9116,2546094.3012161,0
+CTSH.US,D,20220616,000000,66.5333,66.6821,64.6841,65.2344,3643586.2825913,0
+CTSH.US,D,20220617,000000,65.6805,66.4391,64.8774,65.9384,5389117.3446555,0
+CTSH.US,D,20220621,000000,67.3861,67.7926,66.6169,67.1778,3444364.7365398,0
+CTSH.US,D,20220622,000000,66.4143,67.4852,66.1168,66.9101,3091732.5451086,0
+CTSH.US,D,20220623,000000,67.2968,67.6637,66.2755,66.811,3242863.9408511,0
+CTSH.US,D,20220624,000000,67.5744,69.7261,67.4257,69.6666,3308319.7546568,0
+CTSH.US,D,20220627,000000,70.0732,70.0732,68.8436,69.3195,2551748.0505373,0
+CTSH.US,D,20220628,000000,69.3791,69.8451,67.4455,67.5348,2881243.8411161,0
+CTSH.US,D,20220629,000000,67.7628,68.1991,67.1878,67.9016,2043456.2196155,0
+CTSH.US,D,20220630,000000,66.9993,67.743,66.4837,66.92,2691039.4503769,0
+CTSH.US,D,20220701,000000,66.8606,67.6537,66.1565,67.4554,2023581.3644829,0
+CTSH.US,D,20220705,000000,66.8704,67.1976,65.5318,67.148,3102686.054095,0
+CTSH.US,D,20220706,000000,67.8818,68.1846,67.1084,67.4455,2691588.0839179,0
+CTSH.US,D,20220707,000000,67.6537,67.8224,66.1268,67.0093,3870951.5190743,0
+CTSH.US,D,20220708,000000,67.0291,67.0985,65.9186,66.454,3262059.0551627,0
+CTSH.US,D,20220711,000000,65.869,65.8888,64.5898,65.1451,3511349.4629341,0
+CTSH.US,D,20220712,000000,65.3731,65.9186,64.2081,64.5998,3505385.090211,0
+CTSH.US,D,20220713,000000,63.7371,64.7981,63.271,64.4907,3659188.048913,0
+CTSH.US,D,20220714,000000,63.4694,64.1437,62.7257,63.9156,3200028.1669178,0
+CTSH.US,D,20220715,000000,64.8972,65.3533,64.1734,65.3038,7980343.81424,0
+CTSH.US,D,20220718,000000,65.6607,66.0567,64.3172,64.5502,3023660.6368077,0
+CTSH.US,D,20220719,000000,65.5418,66.9398,65.1451,66.8506,3309913.2123678,0
+CTSH.US,D,20220720,000000,66.9993,67.6439,66.563,67.5447,2724735.029858,0
+CTSH.US,D,20220721,000000,67.6141,68.4272,67.3563,68.3974,2245887.8769923,0
+CTSH.US,D,20220722,000000,68.4668,68.9923,68.1297,68.5164,3647548.7480004,0
+CTSH.US,D,20220725,000000,68.6255,68.7445,67.1926,67.6439,2606403.6500226,0
+CTSH.US,D,20220726,000000,67.277,68.0008,67.0093,67.4952,2849169.9578369,0
+CTSH.US,D,20220727,000000,67.8322,69.9443,67.6339,69.7063,4475014.1924937,0
+CTSH.US,D,20220728,000000,64.4907,67.2671,64.4907,66.2656,5489041.2623769,0
+CTSH.US,D,20220729,000000,66.6423,67.4306,66.1764,67.3861,6051154.6487796,0
+CTSH.US,D,20220801,000000,67.1878,68.2289,66.9497,67.0489,5002926.7321284,0
+CTSH.US,D,20220802,000000,67.0489,67.5348,65.7996,66.9993,3510427.6779038,0
+CTSH.US,D,20220803,000000,67.5248,68.5065,67.1778,68.1496,3070693.8607365,0
+CTSH.US,D,20220804,000000,68.1594,68.5362,67.4952,68.1594,3497528.7385855,0
+CTSH.US,D,20220805,000000,67.2968,68.1991,66.811,68.1396,2019618.8990739,0
+CTSH.US,D,20220808,000000,68.5065,69.0717,67.8422,68.2388,2207764.9055169,0
+CTSH.US,D,20220809,000000,68.0305,68.1694,67.4059,67.5348,2007346.2491471,0
+CTSH.US,D,20220810,000000,68.685,69.1014,68.1694,68.457,2849903.1500875,0
+CTSH.US,D,20220811,000000,68.7742,68.9229,67.8918,68.1396,3011543.2985818,0
+CTSH.US,D,20220812,000000,68.6037,69.3791,68.4272,69.1907,3419024.7248657,0
+CTSH.US,D,20220815,000000,68.8932,69.6171,68.8138,69.1114,2134931.7859165,0
+CTSH.US,D,20220816,000000,69.1857,69.8154,68.7147,69.3493,2869369.555617,0
+CTSH.US,D,20220817,000000,68.8536,69.2204,68.1694,68.3181,2592832.029506,0
+CTSH.US,D,20220818,000000,68.3181,68.995,68.0394,68.8158,1807213.2227821,0
+CTSH.US,D,20220819,000000,68.4873,68.6466,67.8901,68.2882,2149180.357194,0
+CTSH.US,D,20220822,000000,67.2032,67.8005,66.2077,66.6059,1913992.5014382,0
+CTSH.US,D,20220823,000000,66.4865,66.6656,65.7001,65.72,1610926.1590436,0
+CTSH.US,D,20220824,000000,65.6901,65.8991,65.2023,65.6801,2395690.6700002,0
+CTSH.US,D,20220825,000000,65.9091,66.7353,65.7896,66.7254,1807210.2090858,0
+CTSH.US,D,20220826,000000,66.805,66.8448,64.2865,64.406,2361689.1436236,0
+CTSH.US,D,20220829,000000,64.0376,64.6548,63.8659,63.968,2595632.3428018,0
+CTSH.US,D,20220830,000000,64.1073,64.3661,63.3309,63.9182,3488681.9760059,0
+CTSH.US,D,20220831,000000,64.3661,64.7743,62.863,62.8829,3043666.5189743,0
+CTSH.US,D,20220901,000000,62.5245,63.1915,61.9173,63.1517,2159772.4951712,0
+CTSH.US,D,20220902,000000,63.6892,63.7987,61.768,62.0467,1827459.2346175,0
+CTSH.US,D,20220906,000000,62.196,62.3354,61.3101,61.9372,2780574.8490501,0
+CTSH.US,D,20220907,000000,62.1861,63.6693,62.0268,63.3806,2300746.176768,0
+CTSH.US,D,20220908,000000,62.863,64.0675,62.654,64.0575,2579682.8573442,0
+CTSH.US,D,20220909,000000,64.4259,65.3905,64.2367,65.2123,2271505.2860016,0
+CTSH.US,D,20220912,000000,65.8096,66.2874,65.6801,66.0186,1977699.0278135,0
+CTSH.US,D,20220913,000000,64.1272,64.7892,62.3006,62.5445,3849656.4930683,0
+CTSH.US,D,20220914,000000,62.644,62.644,61.4395,61.7481,3316550.6927872,0
+CTSH.US,D,20220915,000000,61.549,62.9426,61.4495,61.758,3211177.8057441,0
+CTSH.US,D,20220916,000000,61.2504,62.3553,60.5635,61.9173,6300776.0702355,0
+CTSH.US,D,20220919,000000,61.4793,63.1815,61.3997,62.9227,3652127.7864486,0
+CTSH.US,D,20220920,000000,62.435,62.6141,61.32,61.6784,2203642.8724097,0
+CTSH.US,D,20220921,000000,62.0766,62.5245,59.787,59.807,4085303.4352291,0
+CTSH.US,D,20220922,000000,59.6975,60.2649,59.359,59.5282,3862464.7024015,0
+CTSH.US,D,20220923,000000,59.1599,59.2893,57.8658,58.5825,3020021.057697,0
+CTSH.US,D,20220926,000000,58.5129,59.13,58.1147,58.4233,2745528.574618,0
+CTSH.US,D,20220927,000000,58.8314,59.369,57.4179,57.7065,2766046.8236871,0
+CTSH.US,D,20220928,000000,57.8857,59.3291,57.4378,58.9907,4537719.5258418,0
+CTSH.US,D,20220929,000000,58.4133,58.6423,57.4079,58.1844,4562562.429121,0
+CTSH.US,D,20220930,000000,58.2939,58.6522,57.159,57.179,3869066.7064594,0
+CTSH.US,D,20221003,000000,57.9753,59.3291,57.3681,58.7617,4793257.8682385,0
+CTSH.US,D,20221004,000000,59.4287,60.7327,59.3889,60.3843,5090849.3289965,0
+CTSH.US,D,20221005,000000,59.787,60.8721,59.4486,60.3545,4712140.2136935,0
+CTSH.US,D,20221006,000000,60.0857,60.1653,59.1848,59.4386,2835942.4777253,0
+CTSH.US,D,20221007,000000,58.8812,58.8812,57.7862,58.2242,3692366.6596291,0
+CTSH.US,D,20221010,000000,58.7816,58.8513,57.5572,57.8857,2932493.2710928,0
+CTSH.US,D,20221011,000000,57.599,57.7663,56.6812,56.96,3231120.4388173,0
+CTSH.US,D,20221012,000000,57.0197,57.1292,56.4722,56.4921,2596075.3561599,0
+CTSH.US,D,20221013,000000,55.3573,59.0205,55.1482,58.6821,5235880.450397,0
+CTSH.US,D,20221014,000000,58.911,59.3391,58.045,58.3337,3290675.0962378,0
+CTSH.US,D,20221017,000000,59.5183,60.0459,59.1699,59.6079,3567298.2626106,0
+CTSH.US,D,20221018,000000,60.7825,61.539,59.9861,60.444,4483252.9923643,0
+CTSH.US,D,20221019,000000,59.9264,60.4042,58.9509,59.5382,2367311.6963796,0
+CTSH.US,D,20221020,000000,59.7572,60.8721,59.359,59.5083,3136571.7443676,0
+CTSH.US,D,20221021,000000,58.8414,60.2051,58.5626,60.006,7882789.831411,0
+CTSH.US,D,20221024,000000,60.4739,60.9816,59.9662,60.4839,4305494.1335624,0
+CTSH.US,D,20221025,000000,60.3445,61.2404,60.2848,61.2006,3229546.2847761,0
+CTSH.US,D,20221026,000000,61.0612,62.5445,61.0314,61.3698,2260088.3997999,0
+CTSH.US,D,20221027,000000,61.5789,61.9372,61.1707,61.539,2555035.8443254,0
+CTSH.US,D,20221028,000000,61.5888,62.8033,61.549,62.7336,2884925.0884774,0
+CTSH.US,D,20221031,000000,62.1463,62.3553,61.5639,61.9671,3776213.7184689,0
+CTSH.US,D,20221101,000000,62.425,62.7236,61.768,62.2458,2438039.1306003,0
+CTSH.US,D,20221102,000000,62.0865,62.5544,59.9364,59.9861,4007531.9881578,0
+CTSH.US,D,20221103,000000,51.8732,53.4958,51.0967,51.7239,8232940.15588,0
+CTSH.US,D,20221104,000000,52.3709,53.2718,51.2062,52.3908,5192806.6935507,0
+CTSH.US,D,20221107,000000,52.6795,53.6053,52.2415,53.5057,5030311.2020124,0
+CTSH.US,D,20221108,000000,53.8342,54.332,52.4904,52.9781,4431546.0001447,0
+CTSH.US,D,20221109,000000,52.6695,54.2025,52.5003,53.7745,5223223.9304449,0
+CTSH.US,D,20221110,000000,55.865,57.1491,54.9491,57.0296,5503592.1167702,0
+CTSH.US,D,20221111,000000,57.3283,58.5029,57.1192,58.1545,3627480.7734297,0
+CTSH.US,D,20221114,000000,57.8559,58.5925,57.7563,57.816,5057559.03495,0
+CTSH.US,D,20221115,000000,58.8862,59.7472,58.3337,59.6875,5694602.1982634,0
+CTSH.US,D,20221116,000000,59.578,59.6626,58.9311,59.14,6258003.6830206,0
+CTSH.US,D,20221117,000000,58.04,60.015,58,59.47,4762414,0
+CTSH.US,D,20221118,000000,60.23,60.53,59.285,59.97,4813431,0
+CTSH.US,D,20221121,000000,59.66,59.76,57.96,58.2,2686242,0
+CTSH.US,D,20221122,000000,58.57,59.37,58.34,59.23,2764722,0
+CTSH.US,D,20221123,000000,59.06,60.305,59.02,60.03,3623167,0
+CTSH.US,D,20221125,000000,60.18,61.28,60.13,60.92,1607368,0
+CTSH.US,D,20221128,000000,60.52,61.18,60,60.1,3792640,0
+CTSH.US,D,20221129,000000,59.92,60.52,59.38,59.62,2184830,0
+CTSH.US,D,20221130,000000,59.57,62.34,59.3804,62.21,4581961,0
+CTSH.US,D,20221201,000000,62.59,63.58,62.29,62.62,2682646,0
+CTSH.US,D,20221202,000000,61.62,62.88,61.54,62.39,3132177,0
+CTSH.US,D,20221205,000000,61.76,62.05,60.32,60.45,3480500,0
+CTSH.US,D,20221206,000000,60.31,60.66,59.05,59.64,2493986,0
+CTSH.US,D,20221207,000000,59.94,60.11,59.21,59.4,2577219,0
+CTSH.US,D,20221208,000000,59.39,59.81,58.95,59.3,4565741,0
+CTSH.US,D,20221209,000000,59.1,59.193,57.56,58.34,6282274,0
+CTSH.US,D,20221212,000000,58.18,59.36,57.78,59.04,7712335,0
+CTSH.US,D,20221213,000000,61.48,61.63,58.855,59.18,5222149,0
+CTSH.US,D,20221214,000000,59.21,59.75,57.7,58.23,4461396,0
+CTSH.US,D,20221215,000000,56.79,57.28,55.61,56.35,4896019,0
+CTSH.US,D,20221216,000000,55.81,55.97,54.95,55.56,8720806,0
+CTSH.US,D,20221219,000000,55.64,55.99,54.81,54.98,3315397,0
+CTSH.US,D,20221220,000000,54.88,55.6,54.59,55.04,4526057,0
+CTSH.US,D,20221221,000000,55.43,56.13,55.39,55.63,3954876,0
+CTSH.US,D,20221222,000000,55.07,55.48,54.25,55.46,4040556,0
+CTSH.US,D,20221223,000000,54.99,56.055,54.99,56.02,2155821,0
+CTSH.US,D,20221227,000000,55.97,56.585,55.58,56.48,3434706,0
+CTSH.US,D,20221228,000000,56.63,56.91,55.48,55.58,4965153,0
+CTSH.US,D,20221229,000000,56.21,57.36,56.06,57.13,7796593,0
+CTSH.US,D,20221230,000000,56.63,57.22,56.32,57.19,5540619,0
+CTSH.US,D,20230103,000000,57.64,58.1,57.06,57.59,2635843,0
+CTSH.US,D,20230104,000000,58.24,58.63,57.62,58.06,3066609,0
+CTSH.US,D,20230105,000000,57,57.63,56.78,57.57,2682570,0
+CTSH.US,D,20230106,000000,57.94,59.925,57.83,59.75,4411588,0
+CTSH.US,D,20230109,000000,58.57,61.15,58.555,60.86,6787334,0
+CTSH.US,D,20230110,000000,60.55,61.25,59.78,61.21,6993908,0
+CTSH.US,D,20230111,000000,61.69,62.21,61.03,61.5,4884610,0
+CTSH.US,D,20230112,000000,62.2,67.41,62.115,65.1,11756219,0
+CTSH.US,D,20230113,000000,64.39,65.095,63.71,64.06,5249515,0
+CTSH.US,D,20230117,000000,63.99,64.06,62.88,62.96,5486035,0
+CTSH.US,D,20230118,000000,63,63.28,60.84,60.99,5985462,0
+CTSH.US,D,20230119,000000,60.52,61.71,60.29,61.37,4856948,0
+CTSH.US,D,20230120,000000,61.77,63.08,61.39,62.74,10647343,0
+CTSH.US,D,20230123,000000,62.63,64.49,62.505,64.24,4119875,0
+CTSH.US,D,20230124,000000,63.97,64.52,63.66,63.92,3226766,0
+CTSH.US,D,20230125,000000,63.1701,64.235,62.86,64.14,3932752,0
+CTSH.US,D,20230126,000000,64.66,64.72,63.69,64.66,3229625,0
+CTSH.US,D,20230127,000000,64.66,65.84,64.27,65.71,3849081,0
+CTSH.US,D,20230130,000000,65.04,65.9,64.95,65.27,7493030,0
+CTSH.US,D,20230131,000000,65.2,66.78,65.07,66.75,4195476,0
+CTSH.US,D,20230201,000000,66.37,69.29,66.17,68.84,5728707,0
+CTSH.US,D,20230202,000000,69.48,70.865,69.255,70.66,5879432,0
+CTSH.US,D,20230203,000000,66.02,69.44,65.99,68.22,7388368,0
+CTSH.US,D,20230206,000000,67.52,68.38,66.635,66.83,5334687,0
+CTSH.US,D,20230207,000000,66.49,67.82,66.15,67.52,4132332,0
+CTSH.US,D,20230208,000000,67.14,67.39,66.23,66.3,3862431,0
+CTSH.US,D,20230209,000000,66.7,67.65,66.26,66.63,5366440,0
+CTSH.US,D,20230210,000000,65.98,66.75,65.48,66.72,3282071,0
+CTSH.US,D,20230213,000000,66.65,68.01,66.4,67.83,5427956,0
+CTSH.US,D,20230214,000000,67.59,67.71,66,67.41,3674671,0
+CTSH.US,D,20230215,000000,66.85,67.33,66.6,67.13,3175719,0
+CTSH.US,D,20230216,000000,66.06,67.2,65.87,66.36,3067786,0
+CTSH.US,D,20230217,000000,66.06,66.185,65.07,65.48,3784921,0
+CTSH.US,D,20230221,000000,64.61,64.89,63.7665,64.66,3808519,0
+CTSH.US,D,20230222,000000,64.75,65.14,64.18,64.44,5370854,0
+CTSH.US,D,20230223,000000,64.67,64.95,63.5,64.29,5659018,0
+CTSH.US,D,20230224,000000,63.49,63.96,63.13,63.83,2293585,0
+CTSH.US,D,20230227,000000,64.56,64.63,63.325,63.5,3122034,0
+CTSH.US,D,20230228,000000,63.29,63.43,62.48,62.63,3942268,0
+CTSH.US,D,20230301,000000,62.58,62.86,61.9,62.37,3089504,0
+CTSH.US,D,20230302,000000,62.09,62.65,61.85,62.53,3990486,0
+CTSH.US,D,20230303,000000,62.73,62.89,62.21,62.54,2028911,0
+CTSH.US,D,20230306,000000,62.86,63.72,62.47,62.61,3929174,0
+CTSH.US,D,20230307,000000,62.5,62.68,61.195,61.42,2423885,0
+CTSH.US,D,20230308,000000,61.59,61.96,61.19,61.53,4058183,0
+CTSH.US,D,20230309,000000,61.56,61.89,60.655,60.91,5330091,0
+CTSH.US,D,20230310,000000,60.95,61.13,60.06,60.38,10746991,0
+CTSH.US,D,20230313,000000,59.8,60.08,57.88,57.98,8749351,0
+CTSH.US,D,20230314,000000,58.7,59.59,57.92,58.44,4655180,0
+CTSH.US,D,20230315,000000,57.64,57.83,56.45,57.07,5062878,0
+CTSH.US,D,20230316,000000,56.66,58.53,56.586,58.4,6605318,0
+CTSH.US,D,20230317,000000,58.44,58.67,57.6,57.79,7122124,0
+CTSH.US,D,20230320,000000,57.89,58.89,57.88,58.7,3949140,0
+CTSH.US,D,20230321,000000,59.31,59.6,58.8,59.18,3837427,0
+CTSH.US,D,20230322,000000,59.09,59.25,57.4,57.44,3675407,0
+CTSH.US,D,20230323,000000,57.89,59.175,57.715,58.16,3666041,0
+CTSH.US,D,20230324,000000,57.77,58.68,57.24,58.65,3302954,0
+CTSH.US,D,20230327,000000,59,59.49,58.805,59.01,3136010,0
+CTSH.US,D,20230328,000000,58.86,59.185,58.57,58.95,1396203,0
+CTSH.US,D,20230329,000000,59.7,59.74,59.27,59.51,2941296,0
+CTSH.US,D,20230330,000000,60,60.21,59.39,59.81,2439629,0
+CTSH.US,D,20230331,000000,60,61.03,59.95,60.93,2925929,0
+CTSH.US,D,20230403,000000,60.77,61.41,60.57,61.37,3573973,0
+CTSH.US,D,20230404,000000,61.41,61.555,59.84,60.67,3667695,0
+CTSH.US,D,20230405,000000,60.46,61.17,60.24,60.66,3600212,0
+CTSH.US,D,20230406,000000,60.45,60.89,60.2,60.42,3211895,0
+CTSH.US,D,20230410,000000,60.08,61.125,59.85,61.11,1791378,0
+CTSH.US,D,20230411,000000,61.04,62,60.915,61.69,1865074,0
+CTSH.US,D,20230412,000000,61.97,62.07,60.14,60.28,3572815,0
+CTSH.US,D,20230413,000000,58.9,60.77,58.232,60.61,5310851,0
+CTSH.US,D,20230414,000000,60.4,60.585,59.515,60.04,3708663,0
+CTSH.US,D,20230417,000000,60.05,60.76,59.87,60.75,2843288,0
+CTSH.US,D,20230418,000000,61.32,61.35,60.39,61.12,3020579,0
+CTSH.US,D,20230419,000000,61.09,61.09,59.7,60.25,3121491,0
+CTSH.US,D,20230420,000000,59.87,60.32,59.41,59.97,3015245,0
+CTSH.US,D,20230421,000000,60.11,60.11,59.22,59.49,4937101,0
+CTSH.US,D,20230424,000000,59.56,59.83,59.22,59.5,2230175,0
+CTSH.US,D,20230425,000000,59.23,59.43,58.43,58.46,2807556,0
+CTSH.US,D,20230426,000000,58.41,58.945,58.0901,58.4,2615382,0
+CTSH.US,D,20230427,000000,58.74,59.275,58.63,59.21,4363268,0
+CTSH.US,D,20230428,000000,59.36,59.81,59.28,59.71,3370222,0
+CTSH.US,D,20230501,000000,59.68,59.98,59.165,59.84,2978636,0
+CTSH.US,D,20230502,000000,59.86,59.96,58.47,59.38,2586900,0
+CTSH.US,D,20230503,000000,59.91,60.04,58.81,58.88,3577244,0
+CTSH.US,D,20230504,000000,62.2,65.43,62.05,62.86,6920619,0
+CTSH.US,D,20230505,000000,63.17,63.91,62.84,63.29,3853000,0
+CTSH.US,D,20230508,000000,63.3,63.49,61.31,61.64,4825159,0
+CTSH.US,D,20230509,000000,60.74,61.66,60.2606,61.63,4752654,0
+CTSH.US,D,20230510,000000,62.17,62.74,61.61,62.56,2965610,0
+CTSH.US,D,20230511,000000,62.18,62.35,61.58,61.88,2903005,0
+CTSH.US,D,20230512,000000,62.06,62.34,61.306,61.66,4059133,0
+CTSH.US,D,20230515,000000,61.82,62.78,61.77,62.76,3677424,0
+CTSH.US,D,20230516,000000,62.71,62.71,61.89,61.98,3990324,0
+CTSH.US,D,20230517,000000,62.21,63.0832,62.135,62.76,3888675,0
+CTSH.US,D,20230518,000000,62.47,63.67,62.03,63.62,3770410,0
+CTSH.US,D,20230519,000000,63.73,63.88,62.96,63.01,3194533,0
+CTSH.US,D,20230522,000000,63.01,64.21,62.93,64.01,3258084,0
+CTSH.US,D,20230523,000000,63.81,64.05,63.14,63.3,2894616,0
+CTSH.US,D,20230524,000000,63,63.175,62.44,62.61,2571352,0
+CTSH.US,D,20230525,000000,62.6,62.64,61.92,62.16,2129995,0
+CTSH.US,D,20230526,000000,62.16,63.075,62.16,62.88,2320537,0
+CTSH.US,D,20230530,000000,63.03,63.3,61.8401,62.45,2704823,0
+CTSH.US,D,20230531,000000,61.93,62.96,61.76,62.49,5729266,0
+CTSH.US,D,20230601,000000,62.5,62.63,61.77,62.19,2968975,0
+CTSH.US,D,20230602,000000,63,63.95,62.54,63.76,3702362,0
+CTSH.US,D,20230605,000000,62.73,63,61.12,61.3,5868768,0
+CTSH.US,D,20230606,000000,61.36,62.32,61.31,62.17,2383524,0
+CTSH.US,D,20230607,000000,62.05,62.69,62.05,62.6,2522433,0
+CTSH.US,D,20230608,000000,62.77,62.77,61.89,62.3,2759470,0
+CTSH.US,D,20230609,000000,62.02,62.405,61.74,62.05,3321973,0
+CTSH.US,D,20230612,000000,62.05,63.48,62.03,63.32,6347909,0
+CTSH.US,D,20230613,000000,63.72,64.34,63.69,64.23,4648320,0
+CTSH.US,D,20230614,000000,64.21,64.86,63.6,63.71,3460740,0
+CTSH.US,D,20230615,000000,63.62,65,63.58,64.74,3143654,0
+CTSH.US,D,20230616,000000,64.49,65.575,64.29,65.08,5839550,0
+CTSH.US,D,20230620,000000,65,65.33,64.41,64.64,2253602,0
+CTSH.US,D,20230621,000000,64.39,64.49,63.14,63.18,3800554,0
+CTSH.US,D,20230622,000000,62.61,62.75,61.23,62.6,4184419,0
+CTSH.US,D,20230623,000000,61.89,62.31,61.39,62.04,9775176,0
+CTSH.US,D,20230626,000000,62.36,62.69,61.93,62.46,3074160,0
+CTSH.US,D,20230627,000000,62.89,63.52,62.28,63.13,5106928,0
+CTSH.US,D,20230628,000000,63.09,63.99,63.09,63.37,4163404,0
+CTSH.US,D,20230629,000000,63.25,64.56,63.18,64.54,2180808,0
+CTSH.US,D,20230630,000000,65.1,65.55,65.01,65.28,2832766,0
+CTSH.US,D,20230703,000000,64.85,65.56,64.64,65.56,1207230,0
+CTSH.US,D,20230705,000000,65.09,65.95,64.7,65.53,2467784,0
+CTSH.US,D,20230706,000000,65,65.05,64.11,64.71,1680528,0
+CTSH.US,D,20230707,000000,64.67,65.71,64.535,65.34,2920290,0
+CTSH.US,D,20230710,000000,65.31,66.95,65.26,66.64,3311769,0
+CTSH.US,D,20230711,000000,66.77,67.35,66.71,67.18,2478530,0
+CTSH.US,D,20230712,000000,67.7,67.99,66.9,67.17,2569869,0
+CTSH.US,D,20230713,000000,67.26,67.96,67.145,67.69,2657113,0
+CTSH.US,D,20230714,000000,67.69,68.64,67.64,68.6,3175664,0
+CTSH.US,D,20230717,000000,68.49,68.9,68.2,68.44,5452677,0
+CTSH.US,D,20230718,000000,68.53,69.36,68.5,69.17,3338528,0
+CTSH.US,D,20230719,000000,69.23,69.57,68.57,69.09,2897360,0
+CTSH.US,D,20230720,000000,67.5,67.63,65.83,66.76,4483572,0
+CTSH.US,D,20230721,000000,67.12,67.49,66.64,66.81,9160420,0
+CTSH.US,D,20230724,000000,66.9,67.82,66.875,67.45,4511171,0
+CTSH.US,D,20230725,000000,67.39,68.15,67.34,67.84,1587955,0
+CTSH.US,D,20230726,000000,67.59,67.93,67.16,67.76,2298077,0
+CTSH.US,D,20230727,000000,68.43,68.43,65.99,66.29,3297393,0
+CTSH.US,D,20230728,000000,66.5,66.78,65.26,65.76,4911051,0
+CTSH.US,D,20230731,000000,65.67,66.22,65.65,66.03,3111838,0
+CTSH.US,D,20230801,000000,65.77,65.97,65.15,65.85,2689224,0
+CTSH.US,D,20230802,000000,65.44,65.69,64.68,65.34,4794306,0
+CTSH.US,D,20230803,000000,70,71.86,68.37,70.47,10688008,0
+CTSH.US,D,20230804,000000,70.83,71.75,70.53,71,6268177,0
+CTSH.US,D,20230807,000000,71.5,72.705,71.08,71.33,3858281,0
+CTSH.US,D,20230808,000000,70.72,70.93,69.74,70.26,5515900,0
+CTSH.US,D,20230809,000000,70.38,70.46,69.31,69.94,3250700,0
+CTSH.US,D,20230810,000000,70.62,71.43,70.249,71.08,4131045,0
+CTSH.US,D,20230811,000000,70.6,70.725,69.99,70.08,2788843,0
+CTSH.US,D,20230814,000000,69.86,71.165,69.86,71.1,3620928,0
+CTSH.US,D,20230815,000000,70.9,70.95,69.13,69.38,5545685,0
+CTSH.US,D,20230816,000000,69.31,70.015,69.19,69.23,3636913,0
+CTSH.US,D,20230817,000000,69.31,70.01,68.89,69.08,3302772,0
+CTSH.US,D,20230818,000000,68.2998,68.96,68.16,68.8,2924605,0
+CTSH.US,D,20230821,000000,68.71,69.02,68.35,68.76,3585022,0
+CTSH.US,D,20230822,000000,69.37,69.849,69,69.59,3473617,0
+CTSH.US,D,20230823,000000,69.91,70.655,69.74,70.46,3031769,0
+CTSH.US,D,20230824,000000,70.29,70.95,70.02,70.03,2520116,0
+CTSH.US,D,20230825,000000,70.36,70.78,69.32,70.06,2031625,0
+CTSH.US,D,20230828,000000,70.21,70.96,70.21,70.62,2078147,0
+CTSH.US,D,20230829,000000,70.78,71.42,70.38,71.4,2323057,0
+CTSH.US,D,20230830,000000,71.4,71.72,71.185,71.49,2058075,0
+CTSH.US,D,20230831,000000,71.5,71.85,71.39,71.61,2329309,0
+CTSH.US,D,20230901,000000,72,72.3625,71.435,71.73,1744051,0
+CTSH.US,D,20230905,000000,71.67,71.72,70.95,70.97,2186973,0
+CTSH.US,D,20230906,000000,70.85,71.69,70.75,71.3,1900931,0
+CTSH.US,D,20230907,000000,71.08,71.38,70.77,71.25,2328356,0
+CTSH.US,D,20230908,000000,71.38,71.73,71.09,71.34,1823346,0
+CTSH.US,D,20230911,000000,71.64,71.91,70.94,71.33,1794357,0
+CTSH.US,D,20230912,000000,70.64,71.09,70.04,70.13,2512046,0
+CTSH.US,D,20230913,000000,70.24,70.85,70.07,70.7,2833264,0
+CTSH.US,D,20230914,000000,71,71.36,70.66,70.97,2351165,0
+CTSH.US,D,20230915,000000,70.8,70.93,69.88,70.17,9871524,0
+CTSH.US,D,20230918,000000,70.27,70.93,70.085,70.22,4789090,0
+CTSH.US,D,20230919,000000,69.85,70.19,69.05,70.09,5046527,0
+CTSH.US,D,20230920,000000,70.3,71.26,69.48,69.51,3550242,0
+CTSH.US,D,20230921,000000,69.2,69.925,68.97,69.21,2585033,0
+CTSH.US,D,20230922,000000,69.18,70.0967,68.99,69.61,2048358,0
+CTSH.US,D,20230925,000000,69.4,69.86,69.24,69.73,3463792,0
+CTSH.US,D,20230926,000000,69.62,69.76,68.37,68.64,3122577,0
+CTSH.US,D,20230927,000000,69.04,69.04,67.76,68.2,3222031,0
+CTSH.US,D,20230928,000000,67.21,68.25,67.07,67.84,4173198,0
+CTSH.US,D,20230929,000000,68.03,68.41,67.49,67.74,2866281,0
+CTSH.US,D,20231002,000000,67.52,67.99,67.215,67.76,3246500,0
+CTSH.US,D,20231003,000000,67.38,67.96,66.97,67.3,4139584,0
+CTSH.US,D,20231004,000000,67.49,67.64,66.9,67.54,2714945,0
+CTSH.US,D,20231005,000000,67.46,67.77,66.75,67.7,2193026,0
+CTSH.US,D,20231006,000000,67.185,68.1732,66.82,67.84,2171053,0
+CTSH.US,D,20231009,000000,67.43,68.37,67.18,68.18,1584416,0
+CTSH.US,D,20231010,000000,68.13,68.5,67.49,67.86,3083837,0
+CTSH.US,D,20231011,000000,68.13,68.595,68.03,68.34,2391166,0
+CTSH.US,D,20231012,000000,68.21,68.21,65.7,65.96,3144401,0
+CTSH.US,D,20231013,000000,65.95,66.39,65.15,65.78,3259185,0
+CTSH.US,D,20231016,000000,66.1,66.9,65.955,66.77,5399811,0
+CTSH.US,D,20231017,000000,66.56,67.36,66.4,67.17,2478810,0
+CTSH.US,D,20231018,000000,66.8,67.2,65.83,66.03,4496835,0
+CTSH.US,D,20231019,000000,66.15,66.35,65.22,65.44,2353065,0
+CTSH.US,D,20231020,000000,66.46,66.54,65.68,65.74,2584701,0
+CTSH.US,D,20231023,000000,65.69,65.995,64.94,65.02,2193896,0
+CTSH.US,D,20231024,000000,65.18,65.8,64.695,65.15,2988658,0
+CTSH.US,D,20231025,000000,64.93,65.03,63.965,64.09,2314415,0
+CTSH.US,D,20231026,000000,64.0801,64.37,63.32,63.42,2812854,0
+CTSH.US,D,20231027,000000,63.34,63.805,62.79,63.3,2724320,0
+CTSH.US,D,20231030,000000,63.67,63.92,63.2,63.75,2514320,0
+CTSH.US,D,20231031,000000,63.93,64.59,63.93,64.47,3118905,0
+CTSH.US,D,20231101,000000,64.39,65.21,64.165,64.96,5497382,0
+CTSH.US,D,20231102,000000,62.6,63.82,62.14,63.65,6856842,0
+CTSH.US,D,20231103,000000,64.05,66.92,64.05,66.27,3849705,0
+CTSH.US,D,20231106,000000,66.25,66.47,65.81,66.28,2452921,0
+CTSH.US,D,20231107,000000,66.58,66.58,65.685,65.77,3091945,0
+CTSH.US,D,20231108,000000,65.94,65.96,65.27,65.52,3563019,0
+CTSH.US,D,20231109,000000,65.58,65.655,64.49,64.65,3613386,0
+CTSH.US,D,20231110,000000,64.94,66.05,64.76,65.95,2665931,0
+CTSH.US,D,20231113,000000,65.77,66.1,65.34,65.68,1937050,0
+CTSH.US,D,20231114,000000,66.81,67.54,66.73,67.38,2698931,0
+CTSH.US,D,20231115,000000,67.39,68.785,67.32,68.41,3046389,0
+CTSH.US,D,20231116,000000,68.67,69.32,68.23,68.48,3152486,0
+CTSH.US,D,20231117,000000,68.79,69.73,68.775,69.53,4257389,0
+CTSH.US,D,20231120,000000,69.15,70.02,68.96,69.8,2404391,0
+CTSH.US,D,20231121,000000,69.92,70.495,69.81,70.25,2375231,0
+CTSH.US,D,20231122,000000,70.49,71.26,70.49,70.88,2432649,0
+CTSH.US,D,20231124,000000,70.93,71.495,70.93,71.17,1410696,0
+CTSH.US,D,20231127,000000,70.95,71.3,70.76,70.77,2769476,0
+CTSH.US,D,20231128,000000,70.7,71.52,70.7,71.3,2607377,0
+CTSH.US,D,20231129,000000,71.6,71.8,69.895,70.12,3521683,0
+CTSH.US,D,20231130,000000,70.39,70.52,69.8,70.38,8254394,0
+CTSH.US,D,20231201,000000,70.23,70.87,70.08,70.82,2672566,0
+CTSH.US,D,20231204,000000,70.4,71.48,70.22,71.16,2405138,0
+CTSH.US,D,20231205,000000,70.84,71.04,69.89,70.13,2832947,0
+CTSH.US,D,20231206,000000,70.4,70.91,70.04,70.12,2289019,0
+CTSH.US,D,20231207,000000,70.41,70.55,69.94,70.42,2748959,0
+CTSH.US,D,20231208,000000,69.94,70.5579,69.94,70.33,1765269,0
+CTSH.US,D,20231211,000000,70.54,71.86,70.41,71.68,4844258,0
+CTSH.US,D,20231212,000000,71.75,72.27,71.51,72.05,2203049,0
+CTSH.US,D,20231213,000000,72.24,73.21,71.72,73.18,5279329,0
+CTSH.US,D,20231214,000000,73.8,75.11,73.66,74.68,6104954,0
+CTSH.US,D,20231215,000000,75.2,76.64,75,76.17,9195762,0
+CTSH.US,D,20231218,000000,76.25,76.85,75.655,75.9,6026631,0
+CTSH.US,D,20231219,000000,75.4,75.93,74.92,75.43,5067753,0
+CTSH.US,D,20231220,000000,75.35,75.515,74.02,74.03,3271548,0
+CTSH.US,D,20231221,000000,74.58,74.77,73.63,74.16,3214924,0
+CTSH.US,D,20231222,000000,74.36,75.22,74.19,75.15,1972321,0
+CTSH.US,D,20231226,000000,75.15,75.51,74.68,75.47,1801767,0
+CTSH.US,D,20231227,000000,75.63,75.72,75.295,75.6,2189555,0
+CTSH.US,D,20231228,000000,75.68,76.1,75.5,75.84,1440399,0
+CTSH.US,D,20231229,000000,75.68,75.87,75.06,75.53,1725299,0
+CTSH.US,D,20240102,000000,75.28,75.36,73.99,74.4,4277811,0
+CTSH.US,D,20240103,000000,73.98,74.29,73.42,73.67,3282391,0
+CTSH.US,D,20240104,000000,73.78,74.29,73.505,73.59,2100889,0
+CTSH.US,D,20240105,000000,72.8,73.47,72.69,72.84,2590230,0
+CTSH.US,D,20240108,000000,73,73.72,72.74,73.69,2863227,0
+CTSH.US,D,20240109,000000,73.1,73.36,72.77,73.16,2632466,0
+CTSH.US,D,20240110,000000,72.97,73.635,72.74,73.35,2562522,0
+CTSH.US,D,20240111,000000,73.87,74.92,73.56,74.88,4454835,0
+CTSH.US,D,20240112,000000,75.3195,78.42,75.1,77.97,6351800,0
+CTSH.US,D,20240116,000000,77.66,77.81,75.77,76.2,3942511,0
+CTSH.US,D,20240117,000000,75.75,76.26,75.24,75.7,5570116,0
+CTSH.US,D,20240118,000000,75.85,76.68,75.2,75.66,4693541,0
+CTSH.US,D,20240119,000000,75.71,77.17,75.6,76.88,7178358,0
+CTSH.US,D,20240122,000000,77.18,77.71,77.08,77.27,2452820,0
+CTSH.US,D,20240123,000000,77.52,77.6499,76.835,77.11,2263181,0
+CTSH.US,D,20240124,000000,77.55,77.55,76.73,76.95,3473450,0
+CTSH.US,D,20240125,000000,77.79,78.68,77.79,78.3,5396738,0
+CTSH.US,D,20240126,000000,78.56,78.89,77.04,77.28,2481166,0
+CTSH.US,D,20240129,000000,76.92,78.13,76.92,77.87,3223525,0
+CTSH.US,D,20240130,000000,77.3,77.935,77.2,77.6,3377883,0
+CTSH.US,D,20240131,000000,77.65,78.7,76.97,77.12,3316034,0
+CTSH.US,D,20240201,000000,77.35,77.95,76.54,77.88,2530656,0
+CTSH.US,D,20240202,000000,77.48,78.2,77.15,77.89,4500620,0
+CTSH.US,D,20240205,000000,77.27,77.75,76.63,77.59,2472472,0
+CTSH.US,D,20240206,000000,77.83,78.93,77.76,78.73,6513053,0
+CTSH.US,D,20240207,000000,75.64,78.88,75.42,78,5302314,0
+CTSH.US,D,20240208,000000,78.13,78.66,77.355,78.3,3173887,0
+CTSH.US,D,20240209,000000,78.57,78.575,76.87,77.1,5330044,0
+CTSH.US,D,20240212,000000,76.74,76.88,75.54,76.53,5249758,0
+CTSH.US,D,20240213,000000,75.54,76.07,74.79,75.5,3214905,0
+CTSH.US,D,20240214,000000,75.91,76.83,75.79,76.74,2729580,0
+CTSH.US,D,20240215,000000,77.14,78.04,77.09,78.02,4396265,0
+CTSH.US,D,20240216,000000,77.52,77.78,76.86,77,2125913,0
+CTSH.US,D,20240220,000000,76.91,77.39,76.36,76.74,4622046,0
+CTSH.US,D,20240221,000000,76.25,77.53,76.12,77.47,3507726,0
+CTSH.US,D,20240222,000000,78.4,79.68,78.12,79.46,3771510,0
+CTSH.US,D,20240223,000000,79.6,80.09,79.425,79.82,3858286,0
+CTSH.US,D,20240226,000000,79.58,79.935,78.95,79.51,3442513,0
+CTSH.US,D,20240227,000000,79.6,79.79,78.75,79.14,1779672,0
+CTSH.US,D,20240228,000000,78.94,79.0781,78.23,78.48,3095938,0
+CTSH.US,D,20240229,000000,79.38,79.7,78.4401,79.02,6272449,0
+CTSH.US,D,20240301,000000,78.9,79.52,78.53,78.61,4516472,0
+CTSH.US,D,20240304,000000,78.51,79.68,78.48,79.08,7359988,0
+CTSH.US,D,20240305,000000,78.63,78.98,77.54,77.78,4556137,0
+CTSH.US,D,20240306,000000,78.55,78.95,76.38,76.69,6748864,0
+CTSH.US,D,20240307,000000,77.05,77.959,77.05,77.46,4783778,0
+CTSH.US,D,20240308,000000,77.19,77.525,76.59,76.77,5061531,0
+CTSH.US,D,20240311,000000,76.85,77.31,76.46,76.96,3015575,0
+CTSH.US,D,20240312,000000,76.9,77.42,76.73,77.09,2575871,0
+CTSH.US,D,20240313,000000,77.14,77.37,76.76,77.02,4120929,0
+CTSH.US,D,20240314,000000,76.95,77.14,75.88,76.35,3635541,0
+CTSH.US,D,20240315,000000,76.25,76.57,75.13,75.33,6883398,0
+CTSH.US,D,20240318,000000,75.87,76.07,75.01,75.09,11544246,0
+CTSH.US,D,20240319,000000,74.83,75.37,74.53,74.65,7622527,0
+CTSH.US,D,20240320,000000,74.47,75.4,73.93,75.15,6438605,0
+CTSH.US,D,20240321,000000,73.48,75.7,72.41,72.58,7625115,0
+CTSH.US,D,20240322,000000,72.61,72.62,71.595,71.9,5802299,0
+CTSH.US,D,20240325,000000,72,72.555,71.79,72.01,4257488,0
+CTSH.US,D,20240326,000000,72.25,72.55,71.91,72.4,5329761,0
+CTSH.US,D,20240327,000000,72.91,73.65,72.91,73.62,2880997,0
+CTSH.US,D,20240328,000000,73.4,74.07,73.14,73.29,11104797,0
+CTSH.US,D,20240401,000000,72.73,72.74,71.56,71.75,5095285,0
+CTSH.US,D,20240402,000000,71.52,72.06,71.405,71.68,5553306,0
+CTSH.US,D,20240403,000000,71.41,72.39,71.26,71.84,3748538,0
+CTSH.US,D,20240404,000000,72.37,72.81,71.31,71.61,3655228,0
+CTSH.US,D,20240405,000000,71.5,71.75,71.07,71.13,5175813,0
+CTSH.US,D,20240408,000000,71.13,71.55,70.81,71.03,4595777,0
+CTSH.US,D,20240409,000000,71,71.748,70.995,71.56,3157462,0
+CTSH.US,D,20240410,000000,71,71.05,69.7,69.97,3221945,0
+CTSH.US,D,20240411,000000,70.01,70.9025,70.01,70.57,3799364,0
+CTSH.US,D,20240412,000000,69.98,70.03,69.02,69.26,2806107,0
+CTSH.US,D,20240415,000000,70.02,70.24,68.37,68.42,2953757,0
+CTSH.US,D,20240416,000000,68.67,68.82,67.88,67.93,2282421,0
+CTSH.US,D,20240417,000000,68.42,68.53,67.49,67.54,2538664,0
+CTSH.US,D,20240418,000000,66.99,68,66.595,67.13,4601958,0
+CTSH.US,D,20240419,000000,67.3,67.595,66.98,67.44,4889445,0
+CTSH.US,D,20240422,000000,67.82,68.55,67.36,68.2,3050894,0
+CTSH.US,D,20240423,000000,68.09,68.4,67.55,67.77,2819775,0
+CTSH.US,D,20240424,000000,67.76,67.96,67.17,67.52,4256078,0
+CTSH.US,D,20240425,000000,67.15,67.5,66.2,66.76,3460045,0
+CTSH.US,D,20240426,000000,66.45,67.2,66.45,66.94,2818907,0
+CTSH.US,D,20240429,000000,67.07,67.89,66.5,66.53,5123147,0
+CTSH.US,D,20240430,000000,66.22,66.8,65.56,65.68,3858508,0
+CTSH.US,D,20240501,000000,65.5,66.265,65.3,65.37,4873783,0
+CTSH.US,D,20240502,000000,67.4,67.88,65.56,66.27,8585800,0
+CTSH.US,D,20240503,000000,66.68,67.27,66.16,66.25,7399746,0
+CTSH.US,D,20240506,000000,66.51,66.96,66.05,66.42,2343004,0
+CTSH.US,D,20240507,000000,66.44,67.71,66.44,67.66,3086731,0
+CTSH.US,D,20240508,000000,67.57,67.89,67.36,67.72,4578278,0
+CTSH.US,D,20240509,000000,67.45,67.63,66.35,66.8,2299435,0
+CTSH.US,D,20240510,000000,66.71,67.13,66.67,66.98,4825236,0
+CTSH.US,D,20240513,000000,67.47,68.21,67.3199,67.87,3134754,0
+CTSH.US,D,20240514,000000,68.04,68.75,67.57,67.78,1893198,0
+CTSH.US,D,20240515,000000,68.08,69.06,67.8,68.86,3329668,0
+CTSH.US,D,20240516,000000,69.05,70.725,68.89,70.33,6126821,0
+CTSH.US,D,20240517,000000,69.98,70.18,68.19,68.76,4384856,0
+CTSH.US,D,20240520,000000,69.01,69.69,68.75,69.58,2584528,0
+CTSH.US,D,20240521,000000,69.32,69.33,68.52,68.79,2704521,0
+CTSH.US,D,20240522,000000,68.92,69.31,68.77,69.05,2961023,0
+CTSH.US,D,20240523,000000,69.38,69.66,68.26,68.47,2149925,0
+CTSH.US,D,20240524,000000,68.47,68.9075,68.25,68.32,1860102,0
+CTSH.US,D,20240528,000000,68.04,68.23,66.54,66.86,2785421,0
+CTSH.US,D,20240529,000000,66.4,66.51,66.06,66.12,2365996,0
+CTSH.US,D,20240530,000000,65.95,66.005,64.36,64.78,5734721,0
+CTSH.US,D,20240531,000000,64.78,66.22,64.36,66.15,4522990,0
+CTSH.US,D,20240603,000000,66.15,66.29,65.1001,65.78,4379151,0
+CTSH.US,D,20240604,000000,65.42,65.99,65.07,65.35,2464681,0
+CTSH.US,D,20240605,000000,65.54,65.815,65.06,65.52,1655195,0
+CTSH.US,D,20240606,000000,65.48,66.52,65.34,66.31,5498466,0
+CTSH.US,D,20240607,000000,66.19,66.75,65.821,65.94,1460424,0
+CTSH.US,D,20240610,000000,65.88,67.37,65.68,67.25,4143724,0
+CTSH.US,D,20240611,000000,67.07,67.21,66.1,66.97,2070168,0
+CTSH.US,D,20240612,000000,67.13,67.18,65.855,66.3,5382817,0
+CTSH.US,D,20240613,000000,66.05,66.05,64.5472,64.61,2728808,0
+CTSH.US,D,20240614,000000,64.55,64.82,63.92,64.26,2579575,0
+CTSH.US,D,20240617,000000,64.01,65.7,63.79,65.52,2956903,0
+CTSH.US,D,20240618,000000,65.58,66.16,65.475,65.81,3406726,0
+CTSH.US,D,20240620,000000,67.56,68.58,66.69,68.14,4226085,0
+CTSH.US,D,20240621,000000,68.45,68.81,67.64,68.34,6627464,0
+CTSH.US,D,20240624,000000,68.24,69.2,68.01,68.68,2461560,0
+CTSH.US,D,20240625,000000,68.88,69.69,68.3,68.9,2775716,0
+CTSH.US,D,20240626,000000,68.33,68.685,67.89,68.3,4218354,0
+CTSH.US,D,20240627,000000,68.12,68.52,67.55,67.73,8942739,0
+CTSH.US,D,20240628,000000,67.93,68.35,67.64,68,5939406,0
+CTSH.US,D,20240701,000000,67.85,68.19,67.24,67.74,2127083,0
+CTSH.US,D,20240702,000000,67.77,68.685,67.7,68.61,5075376,0
+CTSH.US,D,20240703,000000,68.64,68.725,68.19,68.3,1230286,0
+CTSH.US,D,20240705,000000,68.07,68.195,67.645,68,1501187,0
+CTSH.US,D,20240708,000000,67.82,68.17,67.22,67.55,2264323,0
+CTSH.US,D,20240709,000000,67.39,67.69,66.86,66.89,2109555,0
+CTSH.US,D,20240710,000000,66.93,67.88,66.55,67.83,3483334,0
+CTSH.US,D,20240711,000000,67.88,70.4,67.88,70.14,6551363,0
+CTSH.US,D,20240712,000000,70.38,72.305,70.36,71.53,6434877,0
+CTSH.US,D,20240715,000000,71.16,73.11,71.07,72.43,2999237,0
+CTSH.US,D,20240716,000000,72.92,73.9,72.73,73.79,2635157,0
+CTSH.US,D,20240717,000000,73.77,75.119,73.666,74.7,3016421,0
+CTSH.US,D,20240718,000000,74.7,77.34,74.58,75.97,5156736,0
+CTSH.US,D,20240719,000000,75.41,75.85,74.08,74.33,5069163,0
+CTSH.US,D,20240722,000000,74.65,75.19,74.09,75.16,4135161,0
+CTSH.US,D,20240723,000000,74.91,74.91,73.6,73.89,5753074,0
+CTSH.US,D,20240724,000000,73.78,73.92,72.39,72.69,4094745,0
+CTSH.US,D,20240725,000000,72.8,74.385,72.6,73.21,4982334,0
+CTSH.US,D,20240726,000000,73.13,74.97,72.83,74.57,5127144,0
+CTSH.US,D,20240729,000000,74.84,74.84,74.03,74.54,4825412,0
+CTSH.US,D,20240730,000000,74.82,76.29,74.51,75.82,7283789,0
+CTSH.US,D,20240731,000000,76.31,76.31,75.12,75.68,3860373,0
+CTSH.US,D,20240801,000000,78,80.27,75.4,76.31,6668084,0
+CTSH.US,D,20240802,000000,76.11,76.11,73.63,74,4043723,0
+CTSH.US,D,20240805,000000,73.188,73.69,71.55,71.73,5956471,0
+CTSH.US,D,20240806,000000,71.96,73.92,71.79,72.65,2664634,0
+CTSH.US,D,20240807,000000,73.68,74.39,73.1,73.17,3887825,0
+CTSH.US,D,20240808,000000,73.07,74.25,73.07,73.73,3796626,0
+CTSH.US,D,20240809,000000,73.73,74.58,73.21,74.42,7783353,0
+CTSH.US,D,20240812,000000,74.41,74.62,73.1,73.14,3853340,0
+CTSH.US,D,20240813,000000,73.34,74.39,73.34,74.27,2458504,0
+CTSH.US,D,20240814,000000,73.86,74.6,73.86,74.38,1622806,0
+CTSH.US,D,20240815,000000,75,75.73,74.685,75.47,2601763,0
+CTSH.US,D,20240816,000000,75.64,75.8793,75.08,75.86,2193733,0
+CTSH.US,D,20240819,000000,75.86,76.49,75.735,75.99,2155253,0
+CTSH.US,D,20240820,000000,75.7,75.99,75.35,75.46,1686400,0
+CTSH.US,D,20240821,000000,75.78,76.72,75.59,76.62,3225140,0
+CTSH.US,D,20240822,000000,76.62,76.93,76.15,76.27,1910780,0
+CTSH.US,D,20240823,000000,76.62,76.96,76.205,76.68,1719600,0
+CTSH.US,D,20240826,000000,77.13,77.45,76.69,76.81,2483339,0
+CTSH.US,D,20240827,000000,76.64,77.18,76.5,77.15,4533900,0
+CTSH.US,D,20240828,000000,77.29,78.165,76.675,76.87,1990281,0
+CTSH.US,D,20240829,000000,77.18,77.53,76.4,77.14,3347734,0
+CTSH.US,D,20240830,000000,77.39,77.87,77.03,77.77,3383221,0
+CTSH.US,D,20240903,000000,77.27,78.05,76.4,76.77,3506751,0
+CTSH.US,D,20240904,000000,76.64,77.5199,76.5,77.32,2491480,0
+CTSH.US,D,20240905,000000,77.32,77.34,76.55,76.76,2774491,0
+CTSH.US,D,20240906,000000,77,77.5065,75.73,75.84,2510411,0
+CTSH.US,D,20240909,000000,76.25,76.75,76.08,76.13,3161532,0
+CTSH.US,D,20240910,000000,76.53,76.65,75.92,76.55,1928215,0
+CTSH.US,D,20240911,000000,76.35,76.41,74.76,76.3,2580388,0
+CTSH.US,D,20240912,000000,76.44,76.73,75.55,76.31,1996631,0
+CTSH.US,D,20240913,000000,76.55,77.31,76.53,77.21,2371701,0
+CTSH.US,D,20240916,000000,77.53,77.91,77.05,77.87,1946368,0
+CTSH.US,D,20240917,000000,78.12,78.27,75.8267,76.22,2578828,0
+CTSH.US,D,20240918,000000,75.86,76.27,75.19,75.35,2043847,0
+CTSH.US,D,20240919,000000,76.33,76.53,75.04,75.2,3083580,0
+CTSH.US,D,20240920,000000,75.22,75.65,74.79,75.64,5605193,0
+CTSH.US,D,20240923,000000,75.78,76.17,75.2725,76.12,6565607,0
+CTSH.US,D,20240924,000000,76.23,76.57,76.01,76.04,2670540,0
+CTSH.US,D,20240925,000000,75.83,76.44,75.45,75.53,1766934,0
+CTSH.US,D,20240926,000000,77.23,77.56,76.8,77.2,3626619,0
+CTSH.US,D,20240927,000000,77.47,77.61,76.675,76.89,4426160,0
+CTSH.US,D,20240930,000000,77,77.3,76.2,77.18,2665726,0
+CTSH.US,D,20241001,000000,77.15,77.4,75.74,76.09,2356561,0
+CTSH.US,D,20241002,000000,75.79,76.86,75.615,76.76,3571139,0
+CTSH.US,D,20241003,000000,76.48,76.8,76.02,76.53,2587264,0
+CTSH.US,D,20241004,000000,77.27,77.75,76.63,77.14,1528463,0
+CTSH.US,D,20241007,000000,76.77,76.82,75.76,76,1584986,0
+CTSH.US,D,20241008,000000,76.19,76.49,75.39,76.13,2756884,0
+CTSH.US,D,20241009,000000,76.08,76.975,76.08,76.8,1420102,0
+CTSH.US,D,20241010,000000,76.26,76.315,74.27,74.5,3545350,0
+CTSH.US,D,20241011,000000,74.58,76.075,74.54,75.94,2800338,0
+CTSH.US,D,20241014,000000,76.14,76.83,75.985,76.77,2025073,0
+CTSH.US,D,20241015,000000,76.94,77.72,76.65,77.38,3863690,0
+CTSH.US,D,20241016,000000,77.48,77.81,77.27,77.6,2351982,0
+CTSH.US,D,20241017,000000,77.61,78,76.88,77.74,2012468,0
+CTSH.US,D,20241018,000000,77.74,78.05,77.34,78,3058473,0
+CTSH.US,D,20241021,000000,77.76,77.97,76.76,76.87,1884362,0
+CTSH.US,D,20241022,000000,76.63,76.76,75.6561,75.82,1866621,0
+CTSH.US,D,20241023,000000,75.64,76.25,75.41,76.07,2083667,0
+CTSH.US,D,20241024,000000,76.23,76.42,74.69,74.86,6106696,0
+CTSH.US,D,20241025,000000,75.19,75.53,74.625,74.82,4909115,0
+CTSH.US,D,20241028,000000,75.41,75.85,74.825,74.98,3441501,0
+CTSH.US,D,20241029,000000,74.86,75.93,74.56,75.52,4021036,0
+CTSH.US,D,20241030,000000,74.78,75.4,74.2704,74.35,3266602,0
+CTSH.US,D,20241031,000000,77.83,78,74.57,74.59,6074385,0
+CTSH.US,D,20241101,000000,74.39,74.91,73.11,74.61,4101237,0
+CTSH.US,D,20241104,000000,74.46,75.3,74.28,74.9,4665059,0
+CTSH.US,D,20241105,000000,75.08,76.07,74.92,75.39,2671464,0
+CTSH.US,D,20241106,000000,78.02,79.43,77.48,79.4,4233001,0
+CTSH.US,D,20241107,000000,79.5,81.53,79.4,81.36,5172875,0
+CTSH.US,D,20241108,000000,81.36,81.75,80.15,80.31,3994358,0
+CTSH.US,D,20241111,000000,80.57,82.19,80.545,81.5,1947106,0
+CTSH.US,D,20241112,000000,81.47,81.93,81.26,81.74,1910657,0
+CTSH.US,D,20241113,000000,81.67,82.41,81.27,82.32,4839091,0
+CTSH.US,D,20241114,000000,81.94,82.27,80.6641,80.77,3264884,0
+CTSH.US,D,20241115,000000,80.5,80.52,77.08,77.11,5411813,0
+CTSH.US,D,20241118,000000,77.22,77.85,76.83,76.87,4412625,0
+CTSH.US,D,20241119,000000,75.9,76.625,75.16,76.32,5078792,0
+CTSH.US,D,20241120,000000,76.17,77.6,76.13,77.57,4883308,0
+CTSH.US,D,20241121,000000,77.8,79.05,77.39,78.86,5436374,0
+CTSH.US,D,20241122,000000,78.93,80.03,78.76,79.54,2720763,0
+CTSH.US,D,20241125,000000,80.3,80.82,80.02,80.63,3074258,0
+CTSH.US,D,20241126,000000,80.74,81.16,79.71,81.06,2828873,0
+CTSH.US,D,20241127,000000,80.86,80.98,80.01,80.75,1456422,0
+CTSH.US,D,20241129,000000,80.62,80.98,80.21,80.49,1399472,0
+CTSH.US,D,20241202,000000,80.19,81.02,79.97,80.82,2984028,0
+CTSH.US,D,20241203,000000,80.19,80.58,79.6,79.98,2372616,0
+CTSH.US,D,20241204,000000,80.4,80.82,80.2,80.58,1914806,0
+CTSH.US,D,20241205,000000,80.26,80.92,80.13,80.73,1822976,0
+CTSH.US,D,20241206,000000,81.23,81.4,80.86,81.145,2657043,0
+CTSH.US,D,20241209,000000,81,81.49,80.5,80.64,2639593,0
+CTSH.US,D,20241210,000000,80.15,80.8447,79.38,80.06,2456741,0
+CTSH.US,D,20241211,000000,80.59,81.82,80.315,81.25,2150620,0
+CTSH.US,D,20241212,000000,81.07,81.6,80.33,80.37,1869410,0
+CTSH.US,D,20241213,000000,80.047,80.65,79.49,80.06,2698680,0
+CTSH.US,D,20241216,000000,80.34,80.965,79.85,80.7,2587124,0
+CTSH.US,D,20241217,000000,81.32,82.46,80.87,81.03,3368519,0
+CTSH.US,D,20241218,000000,80.675,81.705,78.24,78.26,2771837,0
+CTSH.US,D,20241219,000000,78.64,80.08,78.64,79.49,3391375,0
+CTSH.US,D,20241220,000000,78.78,80.27,78.33,79.23,5945875,0
+CTSH.US,D,20241223,000000,78.76,79.43,78.61,79,2526595,0
+CTSH.US,D,20241224,000000,78.88,79.52,78.65,79.49,917247,0
+CTSH.US,D,20241226,000000,79.18,80.07,79.03,79.89,1639812,0
+CTSH.US,D,20241227,000000,79.22,80.12,78.58,79.2,1962412,0
+CTSH.US,D,20241230,000000,78.45,78.6,75.63,76.75,3209168,0
+CTSH.US,D,20241231,000000,77,77.35,76.34,76.9,2039863,0
+CTSH.US,D,20250102,000000,77.48,77.86,76.18,76.41,2196010,0
+CTSH.US,D,20250103,000000,76.86,77.2,75.72,76.38,2570720,0
+CTSH.US,D,20250106,000000,76.24,77.22,75.645,75.91,3248855,0
+CTSH.US,D,20250107,000000,75.79,76.79,75.29,75.62,1860354,0
+CTSH.US,D,20250108,000000,75.62,76.07,74.78,76.02,2407540,0
+CTSH.US,D,20250110,000000,75.2,76.62153,75.2,75.32,2985682,0
+CTSH.US,D,20250113,000000,74.98,76.8,74.585,76.68,3192125,0
+CTSH.US,D,20250114,000000,76.54,77.645,76.43,77.17,2940931,0
+CTSH.US,D,20250115,000000,78.01,78.14,76.93,77.78,2119644,0
+CTSH.US,D,20250116,000000,77.4,77.635,76.26,77.43,2995064,0
+CTSH.US,D,20250117,000000,78.69,78.7,77.24,77.81,3580361,0
+CTSH.US,D,20250121,000000,78.03,78.87,77.545,78.45,3385174,0
+CTSH.US,D,20250122,000000,78.3,79.105,77.84,79.05,2562426,0
+CTSH.US,D,20250123,000000,79.02,79.94,78.4201,79.68,2182568,0
+CTSH.US,D,20250124,000000,79.5,80.38,79.41,80.05,1257359,0
+CTSH.US,D,20250127,000000,79.5,81.335,79.36,81.12,3127750,0
+CTSH.US,D,20250128,000000,80.75,81.37,80.04,80.96,2555672,0
+CTSH.US,D,20250129,000000,81.05,81.69,80.77,81.19,1662775,0
+CTSH.US,D,20250130,000000,82,83.47,81.79,82.76,4444109,0
+CTSH.US,D,20250131,000000,82.84,83.40152,82.49,82.61,2647764,0
+CTSH.US,D,20250203,000000,81.96,83.32,81.44,82.9,3389303,0
+CTSH.US,D,20250204,000000,82.39,83.97,82.39,83.54,3640573,0
+CTSH.US,D,20250205,000000,81.84,83.87,81.84,83.6,4785703,0
+CTSH.US,D,20250206,000000,84.41,87.61,83.35,87.09,6345097,0
+CTSH.US,D,20250207,000000,87.28,87.345,85.795,86.2,3909315,0
+CTSH.US,D,20250210,000000,87.02,87.45,86.3101,86.96,4727723,0
+CTSH.US,D,20250211,000000,86.79,88.055,86.56,87.87,3192571,0
+CTSH.US,D,20250212,000000,86.93,88.4,86.88,88.08,2869763,0
+CTSH.US,D,20250213,000000,88.3,89.63,87.765,89.58,2543236,0
+CTSH.US,D,20250214,000000,89.84,90.82,89.34,90.7,4369977,0
+CTSH.US,D,20250218,000000,89.854,90,88.04,88.77,7779098,0
+CTSH.US,D,20250219,000000,88.25,88.515,87.54,88.43,2759363,0
+CTSH.US,D,20250220,000000,88.125,88.125,86.94,87.54,2911176,0
+CTSH.US,D,20250221,000000,87.54,87.54,84.74,84.87,6337016,0
+CTSH.US,D,20250224,000000,85.45,85.45,84.41,84.55,8623641,0
+CTSH.US,D,20250225,000000,84.335,85.1,83.88,84.84,3506863,0
+CTSH.US,D,20250226,000000,84.6,85.17,83.93,84.15,2622312,0
+CTSH.US,D,20250227,000000,84.2,84.9,83.92,83.99,4637229,0
+CTSH.US,D,20250228,000000,84.24,84.45,82.34,83.33,5554414,0
+CTSH.US,D,20250303,000000,83.84,84.3359,82.95,83.51,3099502,0
+CTSH.US,D,20250304,000000,83.48,84.5,82.63,83.74,5145463,0
+CTSH.US,D,20250305,000000,83.5,84.61,83.15,84.285,3245211,0
+CTSH.US,D,20250306,000000,84.04,84.14,82.7051,83.56,3732893,0
+CTSH.US,D,20250307,000000,82.66,83.5845,81.595,83.23,5747969,0
+CTSH.US,D,20250310,000000,83.41,87.03,83.03,84,9939980,0
+CTSH.US,D,20250311,000000,83.53,83.7775,81.9,82.47,4363581,0
+CTSH.US,D,20250312,000000,82.06,82.19,79.135,79.495,4800996,0
+CTSH.US,D,20250313,000000,79.38,79.645,77.79,78.34,3601145,0
+CTSH.US,D,20250314,000000,78.95,79.26,78.1,79.12,3753975,0
+CTSH.US,D,20250317,000000,78.99,80.53,78.77,80.02,2862475,0
+CTSH.US,D,20250318,000000,80,80,78.785,79.58,2584212,0
+CTSH.US,D,20250319,000000,79.84,80.26,79.13,79.66,3561988,0
+CTSH.US,D,20250320,000000,78.05,78.25,76.275,77.21,5402213,0
+CTSH.US,D,20250321,000000,76.41,76.95,75.5,76.42,9505345,0
+CTSH.US,D,20250324,000000,77.29,78.025,76.87,77.94,4603728,0
+CTSH.US,D,20250325,000000,78.55,80.52,78.47,78.82,5215030,0
+CTSH.US,D,20250326,000000,78.55,79.39,77.67,77.85,3833172,0
+CTSH.US,D,20250327,000000,77.81,78.18,77.24,77.58,3251596,0
+CTSH.US,D,20250328,000000,77.67,77.99,75.55,75.9,3781781,0
+CTSH.US,D,20250331,000000,75.25,76.72,75.24,76.5,3590444,0
+CTSH.US,D,20250401,000000,76.37,76.88,75.745,76.45,3152607,0
+CTSH.US,D,20250402,000000,75.69,77.005,75.69,76.73,2550124,0
+CTSH.US,D,20250403,000000,75,75.65,73.08963,73.27,3836124,0
+CTSH.US,D,20250404,000000,72.03,72.75,68.56,68.74,6161708,0
+CTSH.US,D,20250407,000000,67,69.57,65.52,67.38,8399205,0
+CTSH.US,D,20250408,000000,68.5,69.25,65.66,66.47,4740512,0
+CTSH.US,D,20250409,000000,65.98,73.21,65.64,72.89,7073497,0
+CTSH.US,D,20250410,000000,71.32,71.78,67.83,69.5,4617376,0
+CTSH.US,D,20250411,000000,69.52,70.345,67.86,70.17,3195183,0
+CTSH.US,D,20250414,000000,71.15,71.92,70.07,70.81,2623174,0
+CTSH.US,D,20250415,000000,70.99,71.57,70.76,71.26,5622890,0
+CTSH.US,D,20250416,000000,70.34,71.73,69.585,70.01,3164255,0
+CTSH.US,D,20250417,000000,70.25,70.25,69.174,69.44,3091360,0
+CTSH.US,D,20250421,000000,69.32,69.32,67.18,68.06,2214663,0
+CTSH.US,D,20250422,000000,68.95,69.82,68.695,69.73,2880991,0
+CTSH.US,D,20250423,000000,71.33,72.855,70.72,71.03,4969964,0
+CTSH.US,D,20250424,000000,70.72,72.33,70.69,72.12,4130320,0
+CTSH.US,D,20250425,000000,71.83,72.47,71.5,72.17,2906588,0
+CTSH.US,D,20250428,000000,72.06,73.34,71.715,72.58,3363998,0
+CTSH.US,D,20250429,000000,72.11,73.83,71.8601,73.29,3471076,0
+CTSH.US,D,20250430,000000,72.56,73.75,71.8,73.57,4769108,0
+CTSH.US,D,20250501,000000,76.71,77.47,75.15,75.23,7356545,0
+CTSH.US,D,20250502,000000,76.29,77.84,76.09,77.7,5330494,0
+CTSH.US,D,20250505,000000,77.37,78.75,77.345,77.91,3028673,0
+CTSH.US,D,20250506,000000,77.12,78.24,76.7465,77.64,2491921,0
+CTSH.US,D,20250507,000000,77.75,78.37,77.23,77.93,3682989,0
+CTSH.US,D,20250508,000000,78.55,80.03,78.32,79.21,2870544,0
+CTSH.US,D,20250509,000000,79.29,79.75,78.98,79.17,3665803,0
+CTSH.US,D,20250512,000000,81.44,81.89,80.6,81.81,3264292,0
+CTSH.US,D,20250513,000000,81.82,82.04,81.075,81.27,2732310,0
+CTSH.US,D,20250514,000000,80.87,81.06,80.15,80.36,2504368,0
+CTSH.US,D,20250515,000000,80.32,81.78,80.005,81.36,2911782,0
+CTSH.US,D,20250516,000000,80.47,81.5,79.52,81.44,5603561,0
+CTSH.US,D,20250519,000000,80.88,81.92,80.23,81.57,2585381,0
+CTSH.US,D,20250520,000000,81.37,81.63,80.675,80.99,2790109,0
+CTSH.US,D,20250521,000000,80.41,81.24,79.9,79.99,3562081,0
+CTSH.US,D,20250522,000000,79.88,80.67,79.25,79.9,2917487,0
+CTSH.US,D,20250523,000000,78.92,79.475,78.48,79.12,2243158,0
+CTSH.US,D,20250527,000000,80.05,80.82,79.48,80.64,2752715,0
+CTSH.US,D,20250528,000000,80.64,80.98,80.195,80.46,2445197,0
+CTSH.US,D,20250529,000000,80.82,81,79.91,80.65,2837221,0
+CTSH.US,D,20250530,000000,80.33,81.2293,79.9,80.99,9241307,0
+CTSH.US,D,20250602,000000,80.24,80.33,79.4656,80.27,3201966,0
+CTSH.US,D,20250603,000000,80.27,80.66,79.94,80.32,3873910,0
+CTSH.US,D,20250604,000000,80.3,80.675,79.735,79.74,2106941,0
+CTSH.US,D,20250605,000000,80.07,80.28,79.1,79.32,3195555,0
+CTSH.US,D,20250606,000000,80.03,80.47,79.765,80.28,2510415,0
+CTSH.US,D,20250609,000000,80.28,81.03,80.11,80.47,2385975,0
+CTSH.US,D,20250610,000000,80.61,81.51,80.61,81.05,1851527,0
+CTSH.US,D,20250611,000000,81.27,81.49,80.37,80.65,2763698,0
+CTSH.US,D,20250612,000000,80.23,80.745,79.95,80.46,1930377,0
+CTSH.US,D,20250613,000000,79.76,80.005,78.755,78.95,2469269,0
+CTSH.US,D,20250616,000000,79.35,80.25,79.35,80.15,5398650,0
+CTSH.US,D,20250617,000000,79.88,80.6,79.55,79.71,2798625,0
+CTSH.US,D,20250618,000000,79.85,79.9072,78.845,79.14,2915885,0
+CTSH.US,D,20250620,000000,79.19,79.19,75.25,75.47,11686498,0
+CTSH.US,D,20250623,000000,75.8,76.78,75.41,76.72,4741532,0
+CTSH.US,D,20250624,000000,77.35,77.715,76.79,77.59,4588468,0
+CTSH.US,D,20250625,000000,77.82,78.09,76.795,76.98,2314260,0
+CTSH.US,D,20250626,000000,77.39,77.95,77.13,77.59,2957023,0
+CTSH.US,D,20250627,000000,77.59,78.2,76.89,77.74,3968900,0
+CTSH.US,D,20250630,000000,77.79,78.315,77.56,78.03,2704652,0
+CTSH.US,D,20250701,000000,78.03,80.79,77.875,80.44,4900490,0
+CTSH.US,D,20250702,000000,80.3,80.53,79.305,80.25,3594600,0
+CTSH.US,D,20250703,000000,80.46,81.315,80.02,80.98,1777059,0
+CTSH.US,D,20250707,000000,80.93,81.605,80.2,80.46,2091380,0
+CTSH.US,D,20250708,000000,80.65,81.475,80.35,80.71,1965829,0
+CTSH.US,D,20250709,000000,80.9,81.04,79.4025,79.95,1935957,0
+CTSH.US,D,20250710,000000,79.26,79.445,76.41,76.73,4752287,0
+CTSH.US,D,20250711,000000,76.19,76.51,75.29,75.36,2673338,0
+CTSH.US,D,20250714,000000,75.31,75.89,74.8896,75.39,2598363,0
+CTSH.US,D,20250715,000000,75.42,75.78,74.29,74.31,2481868,0
+CTSH.US,D,20250716,000000,74.46,75.05,73.96,74.83,2939304,0
+CTSH.US,D,20250717,000000,75.485,75.59,74.755,75.56,3831113,0
+CTSH.US,D,20250718,000000,77,77,75.19,75.68,4901787,0
+CTSH.US,D,20250721,000000,76.06,76.11,75.325,75.42,1973481,0
+CTSH.US,D,20250722,000000,75.66,76.9,75.39,76.8,2738914,0
+CTSH.US,D,20250723,000000,77,77.58,76.87,77.19,2508778,0
+CTSH.US,D,20250724,000000,76.92,76.92,75.66,76.73,4499341,0
+CTSH.US,D,20250725,000000,76.92,76.92,76.06,76.67,2549982,0
+CTSH.US,D,20250728,000000,76.67,76.8,75.27,75.42,3184397,0
+CTSH.US,D,20250729,000000,75.79,75.97,74.84,74.91,5895813,0
+CTSH.US,D,20250730,000000,75,75.74,73.11,73.53,5283707,0
+CTSH.US,D,20250731,000000,73.36,75,71.49,71.76,10133825,0
+CTSH.US,D,20250801,000000,71.46,72.27,70.01,70.59,5356613,0
+CTSH.US,D,20250804,000000,71.12,71.77,70.88,71.26,5344721,0
+CTSH.US,D,20250805,000000,71.26,71.38,69.76,69.9,5368986,0
+CTSH.US,D,20250806,000000,70.29,71.1,69.83,70.89,4801105,0
+CTSH.US,D,20250807,000000,71.31,71.87,68.755,69.12,5065614,0
+CTSH.US,D,20250808,000000,69.18,69.9018,68.89,69.58,2770893,0
+CTSH.US,D,20250811,000000,69.6,70.48,68.87,69.15,4548027,0
+CTSH.US,D,20250812,000000,69.2,69.68,67.95,68.77,6105891,0
+CTSH.US,D,20250813,000000,69.07,70.48,68.84,70.42,6890055,0
+CTSH.US,D,20250814,000000,70.07,70.219,69.23,69.37,2885736,0
+CTSH.US,D,20250815,000000,69.595,70.175,69.35,70,3538846,0
+CTSH.US,D,20250818,000000,69.56,70.49,69.45,70.1,2339462,0
+CTSH.US,D,20250819,000000,70.38,71.27,70.0869,70.86,3039091,0
+CTSH.US,D,20250820,000000,70.92,71.7,70.45,70.49,3492851,0
+CTSH.US,D,20250821,000000,70.18,71.15,69.84,71.08,2197512,0
+CTSH.US,D,20250822,000000,71.57,73.09,71.38,72.37,3582631,0
+CTSH.US,D,20250825,000000,72.41,72.48,71.37,72.16,3957320,0
+CTSH.US,D,20250826,000000,72,72.66,71.57,71.68,4219770,0
+CTSH.US,D,20250827,000000,71.73,72.405,71.4601,72.31,3254315,0
+CTSH.US,D,20250828,000000,72.48,72.48,71.58,71.72,3330418,0
+CTSH.US,D,20250829,000000,71.56,72.36,71.5,72.25,2592388,0
+CTSH.US,D,20250902,000000,71.42,72.38,71.3,71.78,3268371,0
+CTSH.US,D,20250903,000000,71.43,71.85,70.9,71.82,3186572,0
+CTSH.US,D,20250904,000000,71.82,71.84,70.37,71.45,3575175,0
+CTSH.US,D,20250905,000000,71.59,72.91,70.66,71.82,3981942,0
+CTSH.US,D,20250908,000000,71.71,71.765,69.72,71.19,5198827,0
+CTSH.US,D,20250909,000000,71.29,71.655,70.27,70.78,3572442,0
+CTSH.US,D,20250910,000000,70.58,70.78,68.89,69.16,4308749,0
+CTSH.US,D,20250911,000000,69.44,70.62,69.02,70.55,4319718,0
+CTSH.US,D,20250912,000000,70.36,70.535,69.1,69.17,4099275,0
+CTSH.US,D,20250915,000000,69.17,69.34,67.91,68.59,4068642,0
+CTSH.US,D,20250916,000000,68.83,69.385,68.46,69.17,3731564,0
+CTSH.US,D,20250917,000000,69.48,70.985,69.31,70.03,4076170,0
+CTSH.US,D,20250918,000000,70.21,70.41,69.82,70.26,3750461,0
+CTSH.US,D,20250919,000000,70.58,70.58,65.17,66.94,14574973,0
+CTSH.US,D,20250922,000000,67.01,68.7306,66.74,68.16,6726039,0
+CTSH.US,D,20250923,000000,68,68.43,67.54,67.67,3986051,0
+CTSH.US,D,20250924,000000,67.67,68.87,67.59,68.36,4706337,0
+CTSH.US,D,20250925,000000,68.13,68.28,66.23,66.67,4202589,0
+CTSH.US,D,20250926,000000,66.72,67.55,66.195,66.98,3177744,0
+CTSH.US,D,20250929,000000,67.25,67.385,66.56,67.08,3914004,0
+CTSH.US,D,20250930,000000,66.91,67.61,66.61,67.07,4064510,0
+CTSH.US,D,20251001,000000,66.8,67.59,65.75,66.53,4860640,0
+CTSH.US,D,20251002,000000,66.48,67.11,66.24,67,2971212,0
+CTSH.US,D,20251003,000000,67,67.81,66.79,67.66,2535141,0
+CTSH.US,D,20251006,000000,67.76,68.22,67.14,67.8,3756059,0
+CTSH.US,D,20251007,000000,67.85,68.41,67.605,67.94,4351820,0
+CTSH.US,D,20251008,000000,68.32,68.58,67.592,68.4,3072667,0
+CTSH.US,D,20251009,000000,68.75,68.81,68.03,68.61,3366667,0
+CTSH.US,D,20251010,000000,68.77,69,65.755,65.8,3851540,0
+CTSH.US,D,20251013,000000,66.3,66.75,65.615,66.34,4062936,0
+CTSH.US,D,20251014,000000,65.8,67.69,65.6,67.27,4092322,0
+CTSH.US,D,20251015,000000,67.83,67.83,66.5,66.75,2678603,0
+CTSH.US,D,20251016,000000,66.95,66.95,65.15,65.47,4004461,0
+CTSH.US,D,20251017,000000,65.58,66.27,65.33,66.08,3416265,0
+CTSH.US,D,20251020,000000,66.3,67.11,66.12,66.7,2350358,0
+CTSH.US,D,20251021,000000,66.83,68.99,66.81,68.77,3402580,0
+CTSH.US,D,20251022,000000,68.74,69.43,68.33,68.355,3555934,0
+CTSH.US,D,20251023,000000,68.325,68.38,67.11,68.03,4770827,0
+CTSH.US,D,20251024,000000,68.52,68.84,67.81,67.86,4241963,0
+CTSH.US,D,20251027,000000,67.86,68.19,67.42,68.05,4201784,0
+CTSH.US,D,20251028,000000,67.83,68.395,67.42,67.82,6160309,0
+CTSH.US,D,20251029,000000,75.18,75.67,71.12,71.69,10753594,0
+CTSH.US,D,20251030,000000,71.69,73.14,70.81,72.19,7782861,0
+CTSH.US,D,20251031,000000,71.95,73.41,71.17,72.88,5507199,0
+CTSH.US,D,20251103,000000,72.88,73.5,71.26,72.73,5537733,0
+CTSH.US,D,20251104,000000,72.71,73.89,72.49,72.81,6668964,0
+CTSH.US,D,20251105,000000,72.74,74.91,72.74,74.66,6359668,0
+CTSH.US,D,20251106,000000,74.77,75,71.8,72.83,4863519,0
+CTSH.US,D,20251107,000000,72.75,73.64,72.62,73.2,5345005,0
+CTSH.US,D,20251110,000000,73.59,74.1093,72,72.88,4043444,0
+CTSH.US,D,20251111,000000,72.86,73.58,72.325,73.13,4126231,0
+CTSH.US,D,20251112,000000,73.58,74.45,73.2675,74.2,4140290,0
+CTSH.US,D,20251113,000000,73.68,74.76,73.465,73.56,4342145,0
+CTSH.US,D,20251114,000000,73.35,73.67,72.53,72.62,3058135,0
+CTSH.US,D,20251117,000000,72.49,73.06,71.1,71.17,3832063,0
+CTSH.US,D,20251118,000000,70.94,71.98,70.45,71.75,4240726,0
+CTSH.US,D,20251119,000000,71.97,72.83,71.72,72.29,3802862,0
+CTSH.US,D,20251120,000000,73.04,73.335,71.69,72.35,4754080,0
+CTSH.US,D,20251121,000000,72.76,76.665,72.66,75.98,7972971,0
+CTSH.US,D,20251124,000000,75.95,76.05,74.75,74.92,6348656,0
+CTSH.US,D,20251125,000000,75.23,76.665,75.21,76.45,5440098,0
+CTSH.US,D,20251126,000000,76.67,77.31,76.475,77.05,4471168,0
+CTSH.US,D,20251128,000000,77.1,78,76.955,77.71,1688963,0
+CTSH.US,D,20251201,000000,77.45,78.45,77.29,77.43,3265582,0
+CTSH.US,D,20251202,000000,77.6,78.24,76.585,77.69,4292889,0
+CTSH.US,D,20251203,000000,77.73,79.525,77.5,79.24,3784543,0
+CTSH.US,D,20251204,000000,79.61,80.67,79.14,80.2,4481607,0
+CTSH.US,D,20251205,000000,79.97,81.145,79.48,80.72,3187351,0
+CTSH.US,D,20251208,000000,80.78,81.19,80.4,80.71,3512417,0
+CTSH.US,D,20251209,000000,80.71,81.8407,80.47,80.95,3439850,0
+CTSH.US,D,20251210,000000,79.43,83.555,79.43,83.22,5348378,0
+CTSH.US,D,20251211,000000,83.04,84.24,82.42,83.82,4048135,0
+CTSH.US,D,20251212,000000,83.96,84.03,83.09,83.94,4405398,0
+CTSH.US,D,20251215,000000,84.47,84.705,81.84,84.05,6501825,0
+CTSH.US,D,20251216,000000,84.14,84.48,82.925,83.63,6023176,0
+CTSH.US,D,20251217,000000,83.65,84.87,83.31,83.63,8448906,0
+CTSH.US,D,20251218,000000,83.64,84.53,82.56,83.76,5767882,0
+CTSH.US,D,20251219,000000,83.59,86.94,83.535,85.41,17460759,0
+CTSH.US,D,20251222,000000,85.22,85.44,84.69,85.21,3139713,0
+CTSH.US,D,20251223,000000,85.05,85.365,84.6,85.18,2586245,0
+CTSH.US,D,20251224,000000,85,85.5,84.885,85.42,1687867,0
+CTSH.US,D,20251226,000000,85.17,85.66,85,85.57,1612922,0
+CTSH.US,D,20251229,000000,85.33,85.77,84.9087,85,3657598,0
+CTSH.US,D,20251230,000000,84.542,84.85,84.09,84.14,2723243,0
+CTSH.US,D,20251231,000000,84.14,84.44,82.93,83,2501888,0
+CTSH.US,D,20260102,000000,82.99,83.2899,80.52,81.28,3219660,0
+CTSH.US,D,20260105,000000,81.205,82.725,81,81.63,3569952,0
+CTSH.US,D,20260106,000000,81.21,84.835,81.21,84.62,4915362,0
+CTSH.US,D,20260107,000000,84.5,85.09,83.87,84.11,2989946,0
+CTSH.US,D,20260108,000000,83.55,85.935,83.505,85.77,3401480,0
+CTSH.US,D,20260109,000000,85.76,86.165,84.92,85.26,3235957,0
+CTSH.US,D,20260112,000000,84.42,85.6401,84.25,85.23,3759947,0
+CTSH.US,D,20260113,000000,85.24,85.78,83.8,84.47,4526350,0
+CTSH.US,D,20260114,000000,84.7,87.03,84.4,86.7,5301746,0
+CTSH.US,D,20260115,000000,86.44,86.56,83.97,84.82,6120643,0
+CTSH.US,D,20260116,000000,85.1,85.445,84.065,84.74,10220684,0
+CTSH.US,D,20260120,000000,83.88,84.18,82.03,82.21,6287147,0
+CTSH.US,D,20260121,000000,82.885,84.775,82.84,84.03,4396896,0
+CTSH.US,D,20260122,000000,84.47,85.74,84.15,84.61,4076223,0
+CTSH.US,D,20260123,000000,84.62,85.33,84.13,84.18,3779043,0
+CTSH.US,D,20260126,000000,85.41,85.93,84.76,85.61,3011346,0
+CTSH.US,D,20260127,000000,85.4,85.65,83.33,84.65,5049528,0
+CTSH.US,D,20260128,000000,84.65,85.11,83.16,83.3,4031009,0
+CTSH.US,D,20260129,000000,83.42,83.995,81.64,82.45,4801359,0
+CTSH.US,D,20260130,000000,81.97,82.39,81.43,82.06,4608256,0
+CTSH.US,D,20260202,000000,81.955,83.74,81.95,82.91,4051188,0
+CTSH.US,D,20260203,000000,81.21,81.215,73.2,74.5,11398529,0
+CTSH.US,D,20260204,000000,73.11,78.05,72.06,76.71,11794988,0
+CTSH.US,D,20260205,000000,77.11,78.35,75.93,76.84,7528439,0
+CTSH.US,D,20260206,000000,77.27,78.34,76.63,77.08,4418226,0
+CTSH.US,D,20260209,000000,75.69,76.13,74.06,74.6,5499597,0
+CTSH.US,D,20260210,000000,74.4,75.76,73.77,74.57,7022400,0
+CTSH.US,D,20260211,000000,74.46,74.855,70.79,70.91,10223643,0
+CTSH.US,D,20260212,000000,70.41,70.58,65,65.83,17979336,0
+CTSH.US,D,20260213,000000,65.885,67.76,65.49,66.55,13054975,0
+CTSH.US,D,20260217,000000,66.75,67.335,64.61,65.18,11600878,0
+CTSH.US,D,20260218,000000,64.75,67.14,64.32,66.78,6096963,0
diff --git a/daily/us/nasdaq stocks/1/cub.us.txt b/daily/us/nasdaq stocks/1/cub.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb7deaae73f9b8150dbbdec306e622788427ed7e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cub.us.txt	
@@ -0,0 +1,299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CUB.US,D,20240812,000000,9.96,9.98,9.96,9.97,1434907,0
+CUB.US,D,20240813,000000,9.98,9.98,9.98,9.98,2881,0
+CUB.US,D,20240814,000000,9.98,9.98,9.98,9.98,44226,0
+CUB.US,D,20240815,000000,9.98,10,9.98,9.99,909343,0
+CUB.US,D,20240816,000000,9.98,10.2,9.975,10,445364,0
+CUB.US,D,20240819,000000,9.98,9.98,9.98,9.98,2659,0
+CUB.US,D,20240820,000000,9.98,10,9.98,10,416032,0
+CUB.US,D,20240821,000000,10,10,9.99,10,89427,0
+CUB.US,D,20240822,000000,9.98,9.99,9.98,9.99,1373,0
+CUB.US,D,20240823,000000,10,10,9.98,9.99,11826,0
+CUB.US,D,20240826,000000,10.01,10.01,9.98,9.98,766706,0
+CUB.US,D,20240827,000000,10.03,10.03,9.98,9.99,101640,0
+CUB.US,D,20240828,000000,10,10.1,10,10,57891,0
+CUB.US,D,20240829,000000,10.3265,10.475,9.98,10.01,60500,0
+CUB.US,D,20240830,000000,10.455,10.455,10.01,10.01,40418,0
+CUB.US,D,20240904,000000,10.01,10.03,10,10.005,38112,0
+CUB.US,D,20240905,000000,10.02,10.055,10.01,10.01,26499,0
+CUB.US,D,20240906,000000,10.02,10.02,9.99,9.99,51751,0
+CUB.US,D,20240909,000000,10.01,10.02,10,10.01,47396,0
+CUB.US,D,20240910,000000,10.01,10.02,10.01,10.01,30194,0
+CUB.US,D,20240911,000000,10.01,10.01,9.99,10.01,38529,0
+CUB.US,D,20240912,000000,10.01,10.01,10.01,10.01,15040,0
+CUB.US,D,20240913,000000,10.01,10.01,10.01,10.01,157997,0
+CUB.US,D,20240916,000000,9.99,10,9.98,9.99,32452,0
+CUB.US,D,20240918,000000,9.99,9.9954,9.99,9.9954,10692,0
+CUB.US,D,20240919,000000,10.019,10.019,10.005,10.005,8938,0
+CUB.US,D,20240920,000000,10,10,9.99,9.99,9211,0
+CUB.US,D,20240924,000000,10.035,10.035,9.99,10.0102,10120,0
+CUB.US,D,20240925,000000,10.01,10.01,10,10.01,105481,0
+CUB.US,D,20240926,000000,10.04,10.05,10.0057,10.01,29156,0
+CUB.US,D,20240930,000000,10.0147,10.0147,10,10,1697,0
+CUB.US,D,20241001,000000,10.02,10.02,10.02,10.02,4325,0
+CUB.US,D,20241002,000000,10,10.005,10,10.005,11826,0
+CUB.US,D,20241003,000000,10.01,10.015,10.01,10.015,2105,0
+CUB.US,D,20241004,000000,10.02,10.02,10.0105,10.012,528166,0
+CUB.US,D,20241008,000000,10.02,10.02,10.01,10.02,11421,0
+CUB.US,D,20241009,000000,10.01,10.03,10.01,10.02,230682,0
+CUB.US,D,20241010,000000,10.49,10.49,10.0101,10.02,255077,0
+CUB.US,D,20241011,000000,10.0201,10.0201,10.01,10.01,529,0
+CUB.US,D,20241015,000000,10.01,10.0101,10.01,10.01,38734,0
+CUB.US,D,20241016,000000,10.01,10.01,10.01,10.01,2025,0
+CUB.US,D,20241017,000000,10.01,10.01,10.01,10.01,3002,0
+CUB.US,D,20241018,000000,10.01,10.01,10.01,10.01,7422,0
+CUB.US,D,20241021,000000,10.01,10.0107,10.01,10.01,257116,0
+CUB.US,D,20241022,000000,10.015,10.015,10.01,10.01,3300,0
+CUB.US,D,20241023,000000,10.011,10.011,10.01,10.01,1150,0
+CUB.US,D,20241024,000000,10.025,10.025,10.025,10.025,1705,0
+CUB.US,D,20241029,000000,10.02,10.04,10.02,10.04,13051,0
+CUB.US,D,20241030,000000,10.02,10.0232,10.02,10.02,5413,0
+CUB.US,D,20241031,000000,10.0234,10.0234,10.0234,10.0234,675,0
+CUB.US,D,20241101,000000,10.02,10.0218,10.02,10.02,6773,0
+CUB.US,D,20241106,000000,10.02,10.03,10.02,10.03,11369,0
+CUB.US,D,20241107,000000,10.0278,10.03,10.0278,10.03,911,0
+CUB.US,D,20241108,000000,10.04,10.04,10.02,10.03,4884,0
+CUB.US,D,20241111,000000,10.03,10.03,10.03,10.03,189,0
+CUB.US,D,20241112,000000,10.03,10.03,10.02,10.02,2064,0
+CUB.US,D,20241113,000000,10.0344,10.0344,10.0344,10.0344,729,0
+CUB.US,D,20241114,000000,10.03,10.05,10.03,10.05,4575,0
+CUB.US,D,20241115,000000,10.04,10.04,10.04,10.04,305,0
+CUB.US,D,20241118,000000,10.0255,10.0388,10.02,10.02,2207,0
+CUB.US,D,20241119,000000,10.0341,10.0353,10.02,10.02,49029,0
+CUB.US,D,20241120,000000,10.03,10.04,10.03,10.0311,138224,0
+CUB.US,D,20241121,000000,10.0352,10.04,10.03,10.03,8297,0
+CUB.US,D,20241122,000000,10.031,10.04,10.03,10.0366,9334,0
+CUB.US,D,20241125,000000,10.2056,10.55,10.03,10.05,31904,0
+CUB.US,D,20241126,000000,10.05,10.05,10.04,10.04,11705,0
+CUB.US,D,20241127,000000,10.0404,10.06,10.0404,10.06,22045,0
+CUB.US,D,20241129,000000,10.0499,10.05,10.0499,10.05,2127,0
+CUB.US,D,20241202,000000,10.0645,10.08,10.041,10.0597,9049,0
+CUB.US,D,20241203,000000,10.06,10.06,10.06,10.06,2702,0
+CUB.US,D,20241205,000000,10.06,10.06,10.06,10.06,1147,0
+CUB.US,D,20241206,000000,10.0501,10.08,10.0501,10.0796,15156,0
+CUB.US,D,20241209,000000,10.06,10.08,10.0576,10.08,16987,0
+CUB.US,D,20241210,000000,10.07,10.09,10.07,10.08,7255,0
+CUB.US,D,20241211,000000,10.0778,10.1,10.07,10.1,7815,0
+CUB.US,D,20241212,000000,10.09,10.09,10.06,10.07,22495,0
+CUB.US,D,20241213,000000,10.06,10.07,10.06,10.07,65715,0
+CUB.US,D,20241216,000000,10.07,10.07,10.065,10.07,65089,0
+CUB.US,D,20241217,000000,10.08,10.0848,10.07,10.08,199664,0
+CUB.US,D,20241218,000000,10.1,10.12,10.08,10.09,321457,0
+CUB.US,D,20241219,000000,10.09,10.0986,10.09,10.095,369066,0
+CUB.US,D,20241220,000000,10.1,10.1,10.08,10.09,29590,0
+CUB.US,D,20241223,000000,10.07,10.1,10.07,10.09,57872,0
+CUB.US,D,20241224,000000,10.09,10.12,10.09,10.09,935,0
+CUB.US,D,20241227,000000,10.08,10.1,10.08,10.1,382,0
+CUB.US,D,20250102,000000,10.1,10.1087,10.1,10.1,43164,0
+CUB.US,D,20250103,000000,10.1,10.1,10.09,10.1,40724,0
+CUB.US,D,20250106,000000,10.1,10.11,10.09,10.09,9841,0
+CUB.US,D,20250107,000000,10.1,10.11,10.1,10.11,11015,0
+CUB.US,D,20250108,000000,10.11,10.12,10.11,10.11,1826,0
+CUB.US,D,20250110,000000,10.115,10.12,10.11,10.12,12801,0
+CUB.US,D,20250113,000000,10.11,10.15,10.11,10.12,10079,0
+CUB.US,D,20250114,000000,10.1222,10.13,10.1222,10.13,4517,0
+CUB.US,D,20250115,000000,10.11,10.11,10.11,10.11,10578,0
+CUB.US,D,20250116,000000,10.11,10.12,10.11,10.12,68032,0
+CUB.US,D,20250121,000000,10.1231,10.13,10.1118,10.1118,2815,0
+CUB.US,D,20250122,000000,10.11,10.12,10.11,10.12,4851,0
+CUB.US,D,20250123,000000,10.12,10.12,10.12,10.12,626,0
+CUB.US,D,20250124,000000,10.12,10.12,10.12,10.12,4486,0
+CUB.US,D,20250128,000000,10.11,10.1461,10.11,10.12,11442,0
+CUB.US,D,20250129,000000,10.1283,10.1283,10.12,10.1245,5433,0
+CUB.US,D,20250130,000000,10.12,10.12,10.12,10.12,7353,0
+CUB.US,D,20250131,000000,10.15,10.15,10.13,10.13,1111,0
+CUB.US,D,20250203,000000,10.145,10.1529,10.14,10.1529,19649,0
+CUB.US,D,20250204,000000,10.16,10.16,10.15,10.1501,810,0
+CUB.US,D,20250205,000000,10.15,10.15,10.15,10.15,1847,0
+CUB.US,D,20250206,000000,10.15,10.15,10.15,10.15,508,0
+CUB.US,D,20250207,000000,10.15,10.15,10.15,10.15,605,0
+CUB.US,D,20250210,000000,10.15,10.1679,10.15,10.15,2597,0
+CUB.US,D,20250211,000000,10.15,10.15,10.1498,10.15,61988,0
+CUB.US,D,20250212,000000,10.15,10.16,10.15,10.16,52516,0
+CUB.US,D,20250213,000000,10.16,10.16,10.16,10.16,50463,0
+CUB.US,D,20250214,000000,10.15,10.16,10.15,10.16,100662,0
+CUB.US,D,20250218,000000,10.15,10.15,10.14,10.14,584,0
+CUB.US,D,20250219,000000,10.16,10.17,10.16,10.17,114618,0
+CUB.US,D,20250220,000000,10.18,10.18,10.18,10.18,19446,0
+CUB.US,D,20250221,000000,10.25,10.25,10.17,10.18,193649,0
+CUB.US,D,20250224,000000,10.18,10.19,10.18,10.18,12740,0
+CUB.US,D,20250225,000000,10.18,10.19,10.18,10.185,1172,0
+CUB.US,D,20250226,000000,10.19,10.2,10.18,10.2,5523,0
+CUB.US,D,20250227,000000,10.185,10.19,10.1812,10.19,3977,0
+CUB.US,D,20250228,000000,10.18,10.19,10.18,10.19,13357,0
+CUB.US,D,20250303,000000,10.18,10.19,10.18,10.19,13374,0
+CUB.US,D,20250304,000000,10.19,10.19,10.18,10.18,47619,0
+CUB.US,D,20250305,000000,10.2,10.24,10.195,10.22,9623,0
+CUB.US,D,20250306,000000,10.22,10.22,10.2,10.22,2628,0
+CUB.US,D,20250307,000000,10.21,10.22,10.21,10.22,3779,0
+CUB.US,D,20250310,000000,10.22,10.22,10.21,10.22,4848,0
+CUB.US,D,20250311,000000,10.2112,10.23,10.2112,10.22,149889,0
+CUB.US,D,20250312,000000,10.2289,10.2289,10.22,10.22,2587,0
+CUB.US,D,20250313,000000,10.21,10.23,10.21,10.23,32408,0
+CUB.US,D,20250314,000000,10.23,10.23,10.23,10.23,753,0
+CUB.US,D,20250317,000000,10.23,10.24,10.23,10.24,16530,0
+CUB.US,D,20250318,000000,10.24,10.2489,10.24,10.24,18869,0
+CUB.US,D,20250319,000000,10.2,10.2413,10.2,10.24,11631,0
+CUB.US,D,20250320,000000,10.2,10.25,10.2,10.24,16125,0
+CUB.US,D,20250321,000000,10.24,10.24,10.24,10.24,22275,0
+CUB.US,D,20250324,000000,10.25,10.25,10.23,10.24,2797,0
+CUB.US,D,20250325,000000,10.24,10.25,10.24,10.24,3042,0
+CUB.US,D,20250326,000000,10.24,10.24,10.24,10.24,1044,0
+CUB.US,D,20250327,000000,10.24,10.25,10.24,10.25,5520,0
+CUB.US,D,20250328,000000,10.24,10.25,10.24,10.24,101481,0
+CUB.US,D,20250331,000000,10.27,10.27,10.27,10.27,129,0
+CUB.US,D,20250401,000000,10.26,10.26,10.24,10.24,11214,0
+CUB.US,D,20250402,000000,10.26,10.26,10.26,10.26,661,0
+CUB.US,D,20250403,000000,10.26,10.26,10.26,10.26,5307,0
+CUB.US,D,20250404,000000,10.2613,10.2613,10.26,10.26,1451762,0
+CUB.US,D,20250407,000000,10.26,10.2682,10.26,10.2682,202646,0
+CUB.US,D,20250408,000000,10.27,10.27,10.25,10.26,4026,0
+CUB.US,D,20250409,000000,10.26,10.265,10.2599,10.26,12507,0
+CUB.US,D,20250411,000000,10.27,10.28,10.26,10.26,16736,0
+CUB.US,D,20250414,000000,10.26,10.28,10.26,10.26,21582,0
+CUB.US,D,20250415,000000,10.28,10.28,10.27,10.27,52456,0
+CUB.US,D,20250416,000000,10.2701,10.2701,10.25,10.27,30254,0
+CUB.US,D,20250417,000000,10.27,10.27,10.27,10.27,1621,0
+CUB.US,D,20250422,000000,10.2775,10.2775,10.2775,10.2775,189,0
+CUB.US,D,20250424,000000,10.29,10.2911,10.29,10.2911,4843,0
+CUB.US,D,20250425,000000,10.3,10.3,10.295,10.3,33017,0
+CUB.US,D,20250428,000000,10.2945,10.31,10.291,10.31,152885,0
+CUB.US,D,20250430,000000,10.3072,10.31,10.3003,10.3003,2515,0
+CUB.US,D,20250501,000000,10.31,10.32,10.3,10.32,244084,0
+CUB.US,D,20250502,000000,10.315,10.34,10.315,10.34,30295,0
+CUB.US,D,20250505,000000,10.34,10.34,10.325,10.33,39612,0
+CUB.US,D,20250507,000000,10.35,10.35,10.33,10.33,2206,0
+CUB.US,D,20250508,000000,10.33,10.3474,10.33,10.3474,1155,0
+CUB.US,D,20250509,000000,10.35,10.36,10.345,10.36,37215,0
+CUB.US,D,20250512,000000,10.36,10.37,10.36,10.36,17870,0
+CUB.US,D,20250513,000000,10.36,10.3641,10.36,10.36,100430,0
+CUB.US,D,20250514,000000,10.36,10.38,10.36,10.38,2968,0
+CUB.US,D,20250515,000000,10.38,10.38,10.38,10.38,10538,0
+CUB.US,D,20250516,000000,10.4,10.4,10.38,10.38,3318,0
+CUB.US,D,20250519,000000,10.39,10.39,10.39,10.39,1789,0
+CUB.US,D,20250520,000000,10.39,10.41,10.39,10.4,67977,0
+CUB.US,D,20250521,000000,10.42,10.42,10.4199,10.4199,9010,0
+CUB.US,D,20250523,000000,10.41,10.4154,10.41,10.41,11672,0
+CUB.US,D,20250527,000000,10.4,10.45,10.4,10.45,217198,0
+CUB.US,D,20250528,000000,10.45,10.54,10.45,10.5,1254750,0
+CUB.US,D,20250529,000000,10.49,10.5,10.49,10.49,11537,0
+CUB.US,D,20250602,000000,10.51,10.51,10.51,10.51,1797,0
+CUB.US,D,20250603,000000,10.48,10.52,10.48,10.52,8281,0
+CUB.US,D,20250604,000000,10.52,10.54,10.515,10.54,166508,0
+CUB.US,D,20250605,000000,10.53,10.55,10.52,10.53,52034,0
+CUB.US,D,20250606,000000,10.54,10.54,10.53,10.54,22634,0
+CUB.US,D,20250609,000000,10.52,10.52,10.52,10.52,105,0
+CUB.US,D,20250611,000000,10.512,10.515,10.512,10.515,200008,0
+CUB.US,D,20250612,000000,10.5,10.515,10.49,10.515,8336,0
+CUB.US,D,20250613,000000,10.51,10.52,10.51,10.52,395,0
+CUB.US,D,20250616,000000,10.55,10.57,10.52,10.55,221888,0
+CUB.US,D,20250617,000000,10.56,10.61,10.42,10.53,358653,0
+CUB.US,D,20250618,000000,10.53,10.53,10.5,10.53,71070,0
+CUB.US,D,20250620,000000,10.53,10.54,10.5047,10.54,3148,0
+CUB.US,D,20250625,000000,10.5,10.505,10.49,10.49,60420,0
+CUB.US,D,20250626,000000,10.5,10.5,10.5,10.5,1158,0
+CUB.US,D,20250630,000000,10.47,10.5,10.47,10.5,295,0
+CUB.US,D,20250701,000000,10.46,10.5055,10.46,10.46,2089,0
+CUB.US,D,20250702,000000,10.41,10.485,10.41,10.485,5383,0
+CUB.US,D,20250703,000000,10.46,10.46,10.46,10.46,902,0
+CUB.US,D,20250707,000000,10.45,10.45,10.45,10.45,126,0
+CUB.US,D,20250708,000000,10.46,10.46,10.435,10.46,194430,0
+CUB.US,D,20250709,000000,10.48,10.495,10.47,10.48,33236,0
+CUB.US,D,20250710,000000,10.46,10.46,10.46,10.46,141,0
+CUB.US,D,20250711,000000,10.53,10.53,10.47,10.485,8929,0
+CUB.US,D,20250714,000000,10.53,10.53,10.47,10.47,2373,0
+CUB.US,D,20250715,000000,10.47,10.485,10.47,10.47,1915,0
+CUB.US,D,20250716,000000,10.5,10.5,10.47,10.47,1405,0
+CUB.US,D,20250717,000000,10.47,10.47,10.47,10.47,225,0
+CUB.US,D,20250718,000000,10.47,10.48,10.47,10.48,6860,0
+CUB.US,D,20250721,000000,10.49,10.49,10.49,10.49,1300,0
+CUB.US,D,20250722,000000,10.48,10.49,10.48,10.49,2206,0
+CUB.US,D,20250723,000000,10.49,10.52,10.47,10.49,16075,0
+CUB.US,D,20250724,000000,10.47,10.51,10.47,10.51,229,0
+CUB.US,D,20250725,000000,10.495,10.495,10.495,10.495,977,0
+CUB.US,D,20250728,000000,10.46,10.46,10.46,10.46,114,0
+CUB.US,D,20250729,000000,10.47,10.47,10.47,10.47,114,0
+CUB.US,D,20250730,000000,10.47,10.47,10.47,10.47,201,0
+CUB.US,D,20250731,000000,10.47,10.47,10.47,10.47,105,0
+CUB.US,D,20250801,000000,10.49,10.49,10.485,10.485,2982,0
+CUB.US,D,20250804,000000,10.47,10.47,10.47,10.47,103,0
+CUB.US,D,20250805,000000,10.47,10.47,10.47,10.47,145,0
+CUB.US,D,20250806,000000,10.5,10.5137,10.5,10.5,1901,0
+CUB.US,D,20250807,000000,10.5,10.5,10.5,10.5,105,0
+CUB.US,D,20250808,000000,10.5,10.5,10.47,10.5,696984,0
+CUB.US,D,20250811,000000,10.46,10.49,10.46,10.48,571867,0
+CUB.US,D,20250812,000000,10.49,10.49,10.45,10.48,144507,0
+CUB.US,D,20250813,000000,10.49,10.49,10.48,10.48,68471,0
+CUB.US,D,20250814,000000,10.49,10.49,10.49,10.49,241,0
+CUB.US,D,20250815,000000,10.4809,10.5,10.47,10.5,5708,0
+CUB.US,D,20250818,000000,10.49,10.49,10.49,10.49,1202,0
+CUB.US,D,20250819,000000,10.4949,10.4949,10.485,10.49,16948,0
+CUB.US,D,20250821,000000,10.5,10.5,10.5,10.5,2580,0
+CUB.US,D,20250826,000000,10.49,10.49,10.49,10.49,123,0
+CUB.US,D,20250827,000000,10.49,10.51,10.49,10.51,871,0
+CUB.US,D,20250828,000000,10.5,10.5,10.5,10.5,108,0
+CUB.US,D,20250829,000000,10.5,10.5,10.5,10.5,903,0
+CUB.US,D,20250902,000000,10.5,10.51,10.5,10.51,13912,0
+CUB.US,D,20250904,000000,10.5,10.5,10.5,10.5,106,0
+CUB.US,D,20250905,000000,10.5,10.5,10.5,10.5,592,0
+CUB.US,D,20250916,000000,10.5,10.5,10.5,10.5,268,0
+CUB.US,D,20250922,000000,10.51,10.51,10.51,10.51,397,0
+CUB.US,D,20250924,000000,10.51,10.51,10.4998,10.5,6904,0
+CUB.US,D,20250929,000000,10.51,10.51,10.51,10.51,322,0
+CUB.US,D,20251002,000000,10.524,10.524,10.524,10.524,105,0
+CUB.US,D,20251003,000000,10.532,10.532,10.51,10.51,350,0
+CUB.US,D,20251008,000000,10.53,10.53,10.53,10.53,28500,0
+CUB.US,D,20251009,000000,10.55,10.56,10.54,10.56,124515,0
+CUB.US,D,20251010,000000,10.56,10.56,10.56,10.56,348,0
+CUB.US,D,20251013,000000,10.57,10.57,10.5501,10.56,51893,0
+CUB.US,D,20251017,000000,10.56,10.56,10.56,10.56,332,0
+CUB.US,D,20251021,000000,10.56,10.56,10.53,10.53,4345,0
+CUB.US,D,20251024,000000,10.55,10.55,10.55,10.55,190,0
+CUB.US,D,20251027,000000,10.57,10.57,10.57,10.57,289,0
+CUB.US,D,20251028,000000,10.55,10.55,10.55,10.55,110,0
+CUB.US,D,20251029,000000,10.55,10.6,10.55,10.6,31330,0
+CUB.US,D,20251030,000000,10.6,10.6,10.6,10.6,2191,0
+CUB.US,D,20251031,000000,10.6,10.62,10.6,10.62,41960,0
+CUB.US,D,20251104,000000,10.62,10.62,10.62,10.62,40062,0
+CUB.US,D,20251107,000000,10.62,10.62,10.62,10.62,100066,0
+CUB.US,D,20251110,000000,10.64,10.64,10.64,10.64,204,0
+CUB.US,D,20251113,000000,10.605,10.61,10.605,10.61,3039,0
+CUB.US,D,20251119,000000,10.64,10.65,10.64,10.65,10008,0
+CUB.US,D,20251125,000000,10.64,10.64,10.64,10.64,994,0
+CUB.US,D,20251126,000000,10.605,10.6051,10.57,10.605,6919,0
+CUB.US,D,20251128,000000,10.57,10.57,10.57,10.57,494,0
+CUB.US,D,20251201,000000,10.63,10.65,10.57,10.58,23894,0
+CUB.US,D,20251203,000000,10.62,10.62,10.62,10.62,1108,0
+CUB.US,D,20251205,000000,10.59,10.595,10.59,10.595,11211,0
+CUB.US,D,20251209,000000,10.58,10.6,10.58,10.6,1052,0
+CUB.US,D,20251211,000000,10.61,10.62,10.59,10.615,67200,0
+CUB.US,D,20251212,000000,10.61,10.61,10.61,10.61,17301,0
+CUB.US,D,20251215,000000,10.63,10.63,10.6299,10.6299,482,0
+CUB.US,D,20251216,000000,10.61,10.63,10.61,10.625,316945,0
+CUB.US,D,20251217,000000,10.63,10.635,10.63,10.635,2540,0
+CUB.US,D,20251218,000000,10.62,10.63,10.61,10.62,61161,0
+CUB.US,D,20251219,000000,10.621,10.63,10.621,10.6268,4145,0
+CUB.US,D,20251222,000000,10.64,10.64,10.625,10.625,25722,0
+CUB.US,D,20251223,000000,10.62,10.65,10.62,10.65,309649,0
+CUB.US,D,20251230,000000,10.64,10.64,10.64,10.64,1352,0
+CUB.US,D,20251231,000000,10.6301,10.6301,10.6301,10.6301,1472,0
+CUB.US,D,20260102,000000,10.65,10.66,10.63,10.63,3582,0
+CUB.US,D,20260105,000000,10.64,10.64,10.64,10.64,223,0
+CUB.US,D,20260107,000000,10.66,10.665,10.63,10.665,18363,0
+CUB.US,D,20260109,000000,10.65,10.67,10.65,10.67,2600,0
+CUB.US,D,20260112,000000,10.64,10.68,10.64,10.68,526,0
+CUB.US,D,20260113,000000,10.64,10.64,10.64,10.64,1405,0
+CUB.US,D,20260114,000000,10.67,10.67,10.66,10.66,1647,0
+CUB.US,D,20260116,000000,10.675,10.675,10.65,10.675,1577,0
+CUB.US,D,20260120,000000,10.67,10.67,10.67,10.67,203,0
+CUB.US,D,20260121,000000,10.66,10.68,10.66,10.67,225808,0
+CUB.US,D,20260122,000000,10.68,10.7,10.68,10.7,100421,0
+CUB.US,D,20260127,000000,10.67,10.67,10.6601,10.6601,4214,0
+CUB.US,D,20260129,000000,10.68,10.68,10.675,10.68,56809,0
+CUB.US,D,20260205,000000,10.7,10.7,10.68,10.69,5982,0
+CUB.US,D,20260206,000000,10.7,10.7,10.68,10.69,50558,0
+CUB.US,D,20260209,000000,10.69,10.69,10.68,10.68,4826,0
+CUB.US,D,20260210,000000,10.68,10.68,10.68,10.68,455,0
+CUB.US,D,20260211,000000,10.69,10.69,10.69,10.69,248065,0
+CUB.US,D,20260212,000000,10.71,10.71,10.71,10.71,14134,0
+CUB.US,D,20260213,000000,10.73,10.73,10.7,10.7,6455,0
diff --git a/daily/us/nasdaq stocks/1/cvac.us.txt b/daily/us/nasdaq stocks/1/cvac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b172ecec1fbd960ae3b6b3c70b1e98fc3175e0cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cvac.us.txt	
@@ -0,0 +1,1355 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVAC.US,D,20200814,000000,44,56,36.15,55.9,23677714,0
+CVAC.US,D,20200817,000000,84.4,85,67.12,77.2,14222897,0
+CVAC.US,D,20200818,000000,72.4165,73.05,65.09,65.7,4106050,0
+CVAC.US,D,20200819,000000,67.705,67.99,55.05,56.9,5240464,0
+CVAC.US,D,20200820,000000,63,66.89,60.7,66,7037592,0
+CVAC.US,D,20200821,000000,66.9079,69.7396,63.36,67.2,2625442,0
+CVAC.US,D,20200824,000000,68.97,69,59.1,62.65,1985412,0
+CVAC.US,D,20200825,000000,60.66,63.41,59.22,63.25,819684,0
+CVAC.US,D,20200826,000000,61.35,62.3,58.75,59.5,1005169,0
+CVAC.US,D,20200827,000000,59.5,59.9,56,57.71,982910,0
+CVAC.US,D,20200828,000000,58,60.4399,56.85,59.15,990943,0
+CVAC.US,D,20200831,000000,60.625,60.75,55.08,55.08,1227637,0
+CVAC.US,D,20200901,000000,56.81,57.44,54.14,56.85,1123401,0
+CVAC.US,D,20200902,000000,59.6,59.76,55.12,58.46,1656251,0
+CVAC.US,D,20200903,000000,58.99,59,56.1008,56.92,904539,0
+CVAC.US,D,20200904,000000,60.2482,64.18,57.05,63.45,1862241,0
+CVAC.US,D,20200908,000000,60.5,60.5,56.52,56.91,1412008,0
+CVAC.US,D,20200909,000000,58.2,58.5,55.1,55.21,916382,0
+CVAC.US,D,20200910,000000,55.58,56.5499,54.02,54.74,851638,0
+CVAC.US,D,20200911,000000,54.96,55.378,51.25,52.68,726144,0
+CVAC.US,D,20200914,000000,53.33,54.82,52.695,53.13,630240,0
+CVAC.US,D,20200915,000000,54.35,54.3999,52.68,53.86,415171,0
+CVAC.US,D,20200916,000000,53.94,54.6,53.2,53.98,421420,0
+CVAC.US,D,20200917,000000,52.75,53.13,51.62,52.9,333064,0
+CVAC.US,D,20200918,000000,52.13,53.28,51.66,52.09,471019,0
+CVAC.US,D,20200921,000000,50,50.14,48.01,50.08,332296,0
+CVAC.US,D,20200922,000000,50.25,50.56,49.79,50,223890,0
+CVAC.US,D,20200923,000000,49.81,50.4195,47.21,47.63,384953,0
+CVAC.US,D,20200924,000000,45.14,45.8,43,43.8,619533,0
+CVAC.US,D,20200925,000000,44.2,45.8,43.3,44.05,484675,0
+CVAC.US,D,20200928,000000,44.45,48,44.45,45.76,455273,0
+CVAC.US,D,20200929,000000,46.26,46.9,45.01,45.68,327661,0
+CVAC.US,D,20200930,000000,49,49.83,46.4,46.55,823213,0
+CVAC.US,D,20201001,000000,48.48,48.7,46.76,47.09,550097,0
+CVAC.US,D,20201002,000000,47.01,47.88,46.42,47.49,431942,0
+CVAC.US,D,20201005,000000,48.7,50.6,48.4576,50.5,554458,0
+CVAC.US,D,20201006,000000,52.55,55.0999,52.1,53.96,810915,0
+CVAC.US,D,20201007,000000,53.76,56.54,52.52,56.46,576502,0
+CVAC.US,D,20201008,000000,56.57,56.7,55.05,55.42,326474,0
+CVAC.US,D,20201009,000000,55.71,56.29,52.92,54.2,385736,0
+CVAC.US,D,20201012,000000,54.77,55.72,53.6,54.44,350036,0
+CVAC.US,D,20201013,000000,53.51,55.35,53.5,54.39,279225,0
+CVAC.US,D,20201014,000000,54.23,55.4,53.5,53.92,213807,0
+CVAC.US,D,20201015,000000,51.5,53.19,51.31,52,246779,0
+CVAC.US,D,20201016,000000,53.25,53.65,51.1,52.44,220463,0
+CVAC.US,D,20201019,000000,53.8,54.8,52.25,53.5,304587,0
+CVAC.US,D,20201020,000000,52.9,53.59,52.2,52.87,211374,0
+CVAC.US,D,20201021,000000,52.34,53.13,48.11,49.13,456554,0
+CVAC.US,D,20201022,000000,49.56,50.5,47.88,49.07,365435,0
+CVAC.US,D,20201023,000000,51.8808,52.89,49.5,50.03,688768,0
+CVAC.US,D,20201026,000000,50.8,51.3,47,48.66,529172,0
+CVAC.US,D,20201027,000000,49.11,50.4,48.92,49.89,243497,0
+CVAC.US,D,20201028,000000,47.47,48.46,46.1211,46.76,272944,0
+CVAC.US,D,20201029,000000,48.99,50.59,48.33,49.6,300893,0
+CVAC.US,D,20201030,000000,50.05,50.35,47.79,48.78,272083,0
+CVAC.US,D,20201102,000000,50,51,46.5,47.08,621055,0
+CVAC.US,D,20201103,000000,48.41,49,47.5,48.58,427090,0
+CVAC.US,D,20201104,000000,48.13,49.4999,48.05,48.88,207313,0
+CVAC.US,D,20201105,000000,50.3,50.97,48.58,50.15,435485,0
+CVAC.US,D,20201106,000000,51.129,51.4,50.21,50.48,198813,0
+CVAC.US,D,20201109,000000,54,55.5,51.43,54.66,659428,0
+CVAC.US,D,20201110,000000,59.75,61.3,56.11,61.3,929564,0
+CVAC.US,D,20201111,000000,61,61.94,58.51,61.94,518737,0
+CVAC.US,D,20201112,000000,64.8,71.97,64.67,69.69,1266514,0
+CVAC.US,D,20201113,000000,72.3,75.2,71.14,75.2,752552,0
+CVAC.US,D,20201116,000000,79.2,85.68,77.52,85.68,1394349,0
+CVAC.US,D,20201117,000000,71.505,77.8,70.16,76.49,1161727,0
+CVAC.US,D,20201118,000000,76.39,77.75,72.22,74.64,421701,0
+CVAC.US,D,20201119,000000,75.62,75.95,73.51,75.2,281399,0
+CVAC.US,D,20201120,000000,77.81,79.93,76.71,79.69,391511,0
+CVAC.US,D,20201123,000000,82.7304,85.06,81.7,85.06,577870,0
+CVAC.US,D,20201124,000000,82.3835,84.95,76.29,82.1,631211,0
+CVAC.US,D,20201125,000000,82.0184,82.0184,79.21,81.79,307302,0
+CVAC.US,D,20201127,000000,84.65,86,83,86,461688,0
+CVAC.US,D,20201130,000000,90.9442,106.5,90.9442,105.17,1566330,0
+CVAC.US,D,20201201,000000,99.54,105,93.02,97.13,1262620,0
+CVAC.US,D,20201202,000000,97,103.41,96.9001,102.66,514498,0
+CVAC.US,D,20201203,000000,101.99,103.8,101,102.5,318173,0
+CVAC.US,D,20201204,000000,101.97,106.68,101.1,106.15,497856,0
+CVAC.US,D,20201207,000000,108.9311,118.32,108.46,114.33,880483,0
+CVAC.US,D,20201208,000000,119.4,131.9,118.74,130.05,1210975,0
+CVAC.US,D,20201209,000000,139.15,151.8,116.92,136.27,2716946,0
+CVAC.US,D,20201210,000000,126.61,133,123.0135,128.95,1069163,0
+CVAC.US,D,20201211,000000,119.4325,121.82,115,118.08,830320,0
+CVAC.US,D,20201214,000000,126.35,129.44,118.6501,121.06,730440,0
+CVAC.US,D,20201215,000000,122.54,126.7099,118.22,121.38,461651,0
+CVAC.US,D,20201216,000000,120.04,121.45,111.02,116.22,554319,0
+CVAC.US,D,20201217,000000,105.36,113,103.49,111.28,990485,0
+CVAC.US,D,20201218,000000,108.72,110.0396,103,104.33,420834,0
+CVAC.US,D,20201221,000000,109,113.94,107.5123,111.3,390099,0
+CVAC.US,D,20201222,000000,112.4,113.64,104.476,108.84,435347,0
+CVAC.US,D,20201223,000000,103.25,104.7,97.5,101.14,531124,0
+CVAC.US,D,20201224,000000,102.81,103.7052,100,101.73,145110,0
+CVAC.US,D,20201228,000000,91.1235,93.6,87.5,87.88,792951,0
+CVAC.US,D,20201229,000000,81.097,86.7,80.05,84.87,878163,0
+CVAC.US,D,20201230,000000,90.21,90.21,80.9088,81.76,439778,0
+CVAC.US,D,20201231,000000,81.5,83.08,79.1,81.07,344383,0
+CVAC.US,D,20210104,000000,83.02,87.55,82.8,85.1,383713,0
+CVAC.US,D,20210105,000000,85.01,87.5,85.01,86,259850,0
+CVAC.US,D,20210106,000000,85.8,90,85.57,86.85,317986,0
+CVAC.US,D,20210107,000000,102,104.3,96.12,101.19,1364282,0
+CVAC.US,D,20210108,000000,107.71,109.17,102.02,107.62,656331,0
+CVAC.US,D,20210111,000000,103.41,103.8418,99,103.25,418071,0
+CVAC.US,D,20210112,000000,103.95,104.5,97.65,101.8,342546,0
+CVAC.US,D,20210113,000000,99.29,100.98,96.75,98.25,263172,0
+CVAC.US,D,20210114,000000,99.48,101.79,98.485,100.59,257267,0
+CVAC.US,D,20210115,000000,100.45,103.6,98.27,100.35,402099,0
+CVAC.US,D,20210119,000000,101,106.7199,100.505,103.23,403603,0
+CVAC.US,D,20210120,000000,103.4,104.17,98.98,101.05,339468,0
+CVAC.US,D,20210121,000000,102,103.17,98.6,101.07,282020,0
+CVAC.US,D,20210122,000000,100.05,103.25,99.82,102.69,230420,0
+CVAC.US,D,20210125,000000,103.93,105.88,101,104.5,337519,0
+CVAC.US,D,20210126,000000,102,104,98.5,98.73,478070,0
+CVAC.US,D,20210127,000000,96.33,101.3707,92.88,94.49,614244,0
+CVAC.US,D,20210128,000000,84.89,88.47,84,84.53,3015268,0
+CVAC.US,D,20210129,000000,92,92,86.65,89.29,1580684,0
+CVAC.US,D,20210201,000000,99.25,101.5,93.75,94.55,1818558,0
+CVAC.US,D,20210202,000000,99.5,100.38,96,98.7,842451,0
+CVAC.US,D,20210203,000000,105.54,108.4494,102,105.25,1323329,0
+CVAC.US,D,20210204,000000,108.6636,113.1,107.11,109.99,1070924,0
+CVAC.US,D,20210205,000000,115.99,120.725,115.1,120.43,1043619,0
+CVAC.US,D,20210208,000000,127.17,133,123.5,126.29,1379835,0
+CVAC.US,D,20210209,000000,117.2,121,109.73,114.33,1503617,0
+CVAC.US,D,20210210,000000,121.63,122,115,115.98,805143,0
+CVAC.US,D,20210211,000000,117.2,117.92,112.04,114.58,619172,0
+CVAC.US,D,20210212,000000,119.68,120.9899,114.75,116.96,841927,0
+CVAC.US,D,20210216,000000,118.1,119.21,111.08,113,1226696,0
+CVAC.US,D,20210217,000000,111.12,111.75,105.51,110,847283,0
+CVAC.US,D,20210218,000000,110.42,110.62,102.2,106.26,686147,0
+CVAC.US,D,20210219,000000,109.1,110.12,103.6,104.25,968317,0
+CVAC.US,D,20210222,000000,104.85,106.24,102.3512,102.95,745563,0
+CVAC.US,D,20210223,000000,100.02,101.4083,92.02,100.1,745561,0
+CVAC.US,D,20210224,000000,102.2,103.41,98.11,98.17,843110,0
+CVAC.US,D,20210225,000000,99.83,100.2,91.13,92.97,1176427,0
+CVAC.US,D,20210226,000000,94.79,96.71,92.0101,94.3,515142,0
+CVAC.US,D,20210301,000000,95.5,97,94.98,96.18,741825,0
+CVAC.US,D,20210302,000000,95.91,96.73,91.5501,92.84,598584,0
+CVAC.US,D,20210303,000000,93.27,93.47,82.94,83.56,1137934,0
+CVAC.US,D,20210304,000000,87.01,87.2,79.6,81.33,1310069,0
+CVAC.US,D,20210305,000000,83,83.38,76.6402,82.69,1272868,0
+CVAC.US,D,20210308,000000,81.34,85.35,79.02,79.79,964431,0
+CVAC.US,D,20210309,000000,81.01,85.9,81.01,84.8,714801,0
+CVAC.US,D,20210310,000000,88.99,91.24,83.23,85.68,864220,0
+CVAC.US,D,20210311,000000,86.61,89.9,83.01,86.6,1185288,0
+CVAC.US,D,20210312,000000,84.4,88.2624,83.03,87.79,668174,0
+CVAC.US,D,20210315,000000,88.88,90.3,86.64,89.86,890721,0
+CVAC.US,D,20210316,000000,94,94.09,91.65,93.61,1001443,0
+CVAC.US,D,20210317,000000,91.08,94.32,88.23,94.29,769316,0
+CVAC.US,D,20210318,000000,90.8,92.9,88.51,89.52,696702,0
+CVAC.US,D,20210319,000000,90.11,96.11,90,95.64,1291640,0
+CVAC.US,D,20210322,000000,95.49,96.88,93.65,94.29,2078935,0
+CVAC.US,D,20210323,000000,94,94.93,88.02,88.3,710326,0
+CVAC.US,D,20210324,000000,89.13,90.2,83.65,83.65,646240,0
+CVAC.US,D,20210325,000000,85.1,86.9,81.8,84.72,773318,0
+CVAC.US,D,20210326,000000,87.82,87.82,82.56,86.09,754383,0
+CVAC.US,D,20210329,000000,87.22,87.99,84.69,86.59,523617,0
+CVAC.US,D,20210330,000000,84.5,88.78,83.58,88.76,503853,0
+CVAC.US,D,20210331,000000,90.17,92.88,90.15,91.46,486925,0
+CVAC.US,D,20210401,000000,91.89,93.89,90.68,91.19,602580,0
+CVAC.US,D,20210405,000000,90.507,93.3883,89.5861,92.58,318485,0
+CVAC.US,D,20210406,000000,92.48,93.08,90.815,92.54,371266,0
+CVAC.US,D,20210407,000000,91.58,92.4,88.61,89.37,686354,0
+CVAC.US,D,20210408,000000,89.87,90.54,88.624,89.42,471611,0
+CVAC.US,D,20210409,000000,90.01,92.42,86.65,87.92,809639,0
+CVAC.US,D,20210412,000000,92.853,93,90.02,92.15,996848,0
+CVAC.US,D,20210413,000000,95,97.31,93.8,95.65,1039688,0
+CVAC.US,D,20210414,000000,100,104.49,99.91,102.61,1503729,0
+CVAC.US,D,20210415,000000,105.96,108.4371,102.81,104.05,1665927,0
+CVAC.US,D,20210416,000000,108.38,109.29,104.4,109.29,1585092,0
+CVAC.US,D,20210419,000000,110.255,113,109.02,113,1790556,0
+CVAC.US,D,20210420,000000,109.94,111.27,106.58,110.78,1038693,0
+CVAC.US,D,20210421,000000,110.11,113,109.6,112.94,782800,0
+CVAC.US,D,20210422,000000,112.02,114.86,111.51,114.1,722041,0
+CVAC.US,D,20210423,000000,115.05,116.48,114.2,116.37,843063,0
+CVAC.US,D,20210426,000000,117.43,121.76,116.5,120.89,1518360,0
+CVAC.US,D,20210427,000000,124.59,128.33,122.62,127.53,1618123,0
+CVAC.US,D,20210428,000000,130.4488,130.48,114.34,118.29,2351731,0
+CVAC.US,D,20210429,000000,120.7,121,111.09,115.01,1665936,0
+CVAC.US,D,20210430,000000,113.74,117.26,113.28,116.94,915370,0
+CVAC.US,D,20210503,000000,120.71,121.89,117.6335,120.2,1112483,0
+CVAC.US,D,20210504,000000,115.1983,116.75,106.26,109.13,1886139,0
+CVAC.US,D,20210505,000000,110.94,116.35,98.8069,101.2,1901881,0
+CVAC.US,D,20210506,000000,92.55,96.4,87.71,93.95,3167658,0
+CVAC.US,D,20210507,000000,102.9,104,98.3201,100.4,1507922,0
+CVAC.US,D,20210510,000000,105.25,108.5,100,105.79,1340082,0
+CVAC.US,D,20210511,000000,96.89,100.7,95.1,97.97,1589026,0
+CVAC.US,D,20210512,000000,97.51,99.65,93.1,93.96,1017222,0
+CVAC.US,D,20210513,000000,97.58,102.36,95.61,102.35,853091,0
+CVAC.US,D,20210514,000000,102.9418,110.32,102.35,109.99,1132913,0
+CVAC.US,D,20210517,000000,108.75,116.93,108.13,116.38,858161,0
+CVAC.US,D,20210518,000000,115.1966,115.685,110.26,113.36,744230,0
+CVAC.US,D,20210519,000000,106.27,113,106.27,111.8,832044,0
+CVAC.US,D,20210520,000000,110.58,117,110.58,114.96,734832,0
+CVAC.US,D,20210521,000000,114.99,116.2,112.63,115.34,511982,0
+CVAC.US,D,20210524,000000,115.6,117.98,114.05,114.57,476409,0
+CVAC.US,D,20210525,000000,114.62,116.3,114.46,115.67,440863,0
+CVAC.US,D,20210526,000000,114.2,117.41,112.3,114.35,676896,0
+CVAC.US,D,20210527,000000,112.26,113.35,109.5,110.94,536179,0
+CVAC.US,D,20210528,000000,111.36,113.5534,110.81,111.48,480347,0
+CVAC.US,D,20210601,000000,105.42,109,103.77,108.28,652474,0
+CVAC.US,D,20210602,000000,108,114.61,107.8,114.61,553636,0
+CVAC.US,D,20210603,000000,112.2975,114.51,111.3,114.47,381490,0
+CVAC.US,D,20210604,000000,112.44,116.13,112.44,116.11,543247,0
+CVAC.US,D,20210607,000000,117,125.66,117,125,1752538,0
+CVAC.US,D,20210608,000000,107.11,110.77,101.5,109.29,2293706,0
+CVAC.US,D,20210609,000000,109.4,111.85,104.49,105.72,773492,0
+CVAC.US,D,20210610,000000,104,107.315,103.01,105.8,614781,0
+CVAC.US,D,20210611,000000,96.9,100.218,96.51,97.82,1232171,0
+CVAC.US,D,20210614,000000,101.42,101.7,97.38,99,812009,0
+CVAC.US,D,20210615,000000,99.36,100.4995,97.975,98.2,452601,0
+CVAC.US,D,20210616,000000,98.76,101,93.92,94.79,2745163,0
+CVAC.US,D,20210617,000000,50.59,58.84,47.12,57.83,15374039,0
+CVAC.US,D,20210618,000000,63.905,68.36,60.61,61.94,6807987,0
+CVAC.US,D,20210621,000000,64.76,64.77,57.175,59.67,2761280,0
+CVAC.US,D,20210622,000000,59,59.88,56.25,58.1,1652486,0
+CVAC.US,D,20210623,000000,57.01,58.1,54.99,56.91,1470320,0
+CVAC.US,D,20210624,000000,58.185,60.4,57.9899,59.76,1046898,0
+CVAC.US,D,20210625,000000,60.3,63.34,59.61,63.26,3627113,0
+CVAC.US,D,20210628,000000,63.35,64.5,61.0201,63.61,911304,0
+CVAC.US,D,20210629,000000,63.74,67.7,63.57,67.46,1096339,0
+CVAC.US,D,20210630,000000,69.67,76.22,69.1,73.48,1729656,0
+CVAC.US,D,20210701,000000,62.1535,70.2994,62,67.85,2621306,0
+CVAC.US,D,20210702,000000,65.77,66.91,63.97,64.76,990274,0
+CVAC.US,D,20210706,000000,63.82,64.02,60.15,61.42,753963,0
+CVAC.US,D,20210707,000000,60.22,60.49,58.35,59.97,1082788,0
+CVAC.US,D,20210708,000000,56.72,60.2559,56.56,58.73,558537,0
+CVAC.US,D,20210709,000000,59.13,59.29,58,58.8,463829,0
+CVAC.US,D,20210712,000000,59.27,60,57.8,58.7,828983,0
+CVAC.US,D,20210713,000000,57.49,57.49,55,55.08,1080641,0
+CVAC.US,D,20210714,000000,53,53.5,49.5,50,1806351,0
+CVAC.US,D,20210715,000000,50.93,53.15,50.21,51,664927,0
+CVAC.US,D,20210716,000000,51.17,51.88,49.34,50.26,965200,0
+CVAC.US,D,20210719,000000,49.47,50.5351,48.3301,50.16,907101,0
+CVAC.US,D,20210720,000000,50.37,52.93,50,52.64,448302,0
+CVAC.US,D,20210721,000000,53.76,55.49,53.25,53.67,535667,0
+CVAC.US,D,20210722,000000,54.1,55.4699,53.77,55.08,374683,0
+CVAC.US,D,20210723,000000,54.97,55.44,52.6942,54.17,399898,0
+CVAC.US,D,20210726,000000,53.1,54.935,52.875,54.2,342633,0
+CVAC.US,D,20210727,000000,54.48,54.55,51.5101,52.37,280128,0
+CVAC.US,D,20210728,000000,52.13,53.62,52.011,52.79,322336,0
+CVAC.US,D,20210729,000000,52.79,53.26,51.02,51.86,340640,0
+CVAC.US,D,20210730,000000,51.69,51.795,48.92,49.26,752087,0
+CVAC.US,D,20210802,000000,49.87,51,49.45,49.89,406477,0
+CVAC.US,D,20210803,000000,52.42,56.13,52.25,54.54,1205680,0
+CVAC.US,D,20210804,000000,54.54,59.68,54.27,57.91,1147529,0
+CVAC.US,D,20210805,000000,59.1566,63.03,57.9,62.53,1221575,0
+CVAC.US,D,20210806,000000,61.33,61.87,57.7,59.65,691912,0
+CVAC.US,D,20210809,000000,59.65,63.08,58.52,62.18,665020,0
+CVAC.US,D,20210810,000000,64.08,65.48,63.0581,65.17,805556,0
+CVAC.US,D,20210811,000000,67.1827,67.57,60.7,62.69,972403,0
+CVAC.US,D,20210812,000000,62.69,63.2536,59.21,59.58,549949,0
+CVAC.US,D,20210813,000000,60.5133,60.75,58.16,58.8,615968,0
+CVAC.US,D,20210816,000000,63.5,63.9821,57.55,61.31,1579244,0
+CVAC.US,D,20210817,000000,61.66,66.5602,61.185,66.27,1298320,0
+CVAC.US,D,20210818,000000,67.64,68.2655,64.7,66.03,780669,0
+CVAC.US,D,20210819,000000,65.06,66,62.32,63.61,550124,0
+CVAC.US,D,20210820,000000,63.49,67,62.8574,66.82,410346,0
+CVAC.US,D,20210823,000000,67.8,71.25,67.44,71.02,791624,0
+CVAC.US,D,20210824,000000,73.15,73.79,70.33,72.04,1004466,0
+CVAC.US,D,20210825,000000,70.99,74.7,70.0045,74.5,474995,0
+CVAC.US,D,20210826,000000,74.5,75.68,70.6,72.11,513992,0
+CVAC.US,D,20210827,000000,71.37,73.221,70.67,72.25,381619,0
+CVAC.US,D,20210830,000000,72.5,73,68.76,71.2,363445,0
+CVAC.US,D,20210831,000000,68.15,69.32,63.36,65.83,1184270,0
+CVAC.US,D,20210901,000000,67.19,70,66.5,69.85,402218,0
+CVAC.US,D,20210902,000000,69.9,71.98,68.13,71.84,389850,0
+CVAC.US,D,20210903,000000,70.33,71.63,69.62,69.75,299449,0
+CVAC.US,D,20210907,000000,68.99,69.39,66.57,68.5,592249,0
+CVAC.US,D,20210908,000000,67.53,69.98,67.22,68.36,310785,0
+CVAC.US,D,20210909,000000,67.33,69.68,67.2635,68.67,250458,0
+CVAC.US,D,20210910,000000,68.21,69.26,67.32,67.48,224145,0
+CVAC.US,D,20210913,000000,66.99,67.96,65.0229,66.05,314670,0
+CVAC.US,D,20210914,000000,62.9,65.39,60.0882,60.75,862879,0
+CVAC.US,D,20210915,000000,58.38,59.9,55.91,56.39,949123,0
+CVAC.US,D,20210916,000000,56,57.0435,54.28,55.11,633417,0
+CVAC.US,D,20210917,000000,55.28,55.74,53.73,55.11,813632,0
+CVAC.US,D,20210920,000000,52.47,54.87,52.06,53.3,563707,0
+CVAC.US,D,20210921,000000,53.72,54.88,52.891,53.59,291907,0
+CVAC.US,D,20210922,000000,54,55.67,52.83,55.3,358654,0
+CVAC.US,D,20210923,000000,56.2965,58.21,55.5,57.85,421683,0
+CVAC.US,D,20210924,000000,56.65,58.27,56.55,58.04,342378,0
+CVAC.US,D,20210927,000000,57.49,58.36,54.83,56.19,364816,0
+CVAC.US,D,20210928,000000,54.67,56.46,54.1,56.08,378264,0
+CVAC.US,D,20210929,000000,55.99,57.27,54.75,54.9,267765,0
+CVAC.US,D,20210930,000000,54.22,55.54,53.59,54.62,300127,0
+CVAC.US,D,20211001,000000,52.11,52.11,45.33,46.57,2173242,0
+CVAC.US,D,20211004,000000,45,46.05,42.98,43.3,1269244,0
+CVAC.US,D,20211005,000000,43.6,45.48,43.14,43.89,526356,0
+CVAC.US,D,20211006,000000,43.05,44.6299,42.44,42.69,548935,0
+CVAC.US,D,20211007,000000,42.87,45.16,42.69,44.1,355438,0
+CVAC.US,D,20211008,000000,43.89,44.68,43.1,43.77,250572,0
+CVAC.US,D,20211011,000000,43.68,43.87,42.52,43.17,386704,0
+CVAC.US,D,20211012,000000,37.54,42.45,37.54,41.18,2871432,0
+CVAC.US,D,20211013,000000,41.4,44.105,41.4,43.9,637921,0
+CVAC.US,D,20211014,000000,44.01,46.935,43.34,45.47,824872,0
+CVAC.US,D,20211015,000000,45.39,46.74,38.3,39.82,2268415,0
+CVAC.US,D,20211018,000000,40.33,41.5,39.7,40.98,826875,0
+CVAC.US,D,20211019,000000,40.92,42.72,40.71,41.38,555096,0
+CVAC.US,D,20211020,000000,40.9339,41.88,39.48,39.66,628900,0
+CVAC.US,D,20211021,000000,39.66,40.62,39.2,40.18,391870,0
+CVAC.US,D,20211022,000000,39.45,39.64,38.25,38.58,456955,0
+CVAC.US,D,20211025,000000,38.46,39.79,38.05,39.64,366288,0
+CVAC.US,D,20211026,000000,39.87,40.375,38.72,38.91,352225,0
+CVAC.US,D,20211027,000000,38.76,39.37,38.2,38.38,326684,0
+CVAC.US,D,20211028,000000,38.74,39.73,38.1,39.53,527979,0
+CVAC.US,D,20211029,000000,39.36,40.27,39.07,40.07,391202,0
+CVAC.US,D,20211101,000000,40,42.25,39.8763,42.1,403941,0
+CVAC.US,D,20211102,000000,42.32,42.88,41.035,42.08,475861,0
+CVAC.US,D,20211103,000000,42.2,42.8,41.49,42.47,360247,0
+CVAC.US,D,20211104,000000,41.355,42.54,40.05,41.47,774233,0
+CVAC.US,D,20211105,000000,38,39.33,36.32,38.02,1621942,0
+CVAC.US,D,20211108,000000,38.15,38.88,37.52,38.02,435806,0
+CVAC.US,D,20211109,000000,37.93,37.99,35.78,35.87,909961,0
+CVAC.US,D,20211110,000000,36.39,37.3,35.08,35.33,532058,0
+CVAC.US,D,20211111,000000,36.9,36.98,35.71,36.51,480641,0
+CVAC.US,D,20211112,000000,36.4,37.34,35.98,36.76,327663,0
+CVAC.US,D,20211115,000000,36.75,38,35.96,36,487514,0
+CVAC.US,D,20211116,000000,35.47,36.97,35.05,36.95,514099,0
+CVAC.US,D,20211117,000000,37,39.26,35.91,38.79,854969,0
+CVAC.US,D,20211118,000000,39.96,41.86,39.5,41.08,1170529,0
+CVAC.US,D,20211119,000000,40.96,42.2,40.08,41.1,745639,0
+CVAC.US,D,20211122,000000,41.5,41.96,40.1,41.21,377597,0
+CVAC.US,D,20211123,000000,40.53,40.53,38.34,38.96,501583,0
+CVAC.US,D,20211124,000000,38.15,39.5,37.5,38.92,342307,0
+CVAC.US,D,20211126,000000,41,46.55,40.78,44.18,1578720,0
+CVAC.US,D,20211129,000000,45,47.7583,44.68,46.68,1325991,0
+CVAC.US,D,20211130,000000,45.99,50.09,45.9,48.22,1500873,0
+CVAC.US,D,20211201,000000,46.9,47.75,43.37,43.62,770590,0
+CVAC.US,D,20211202,000000,42.64,45.485,42.04,43.95,622389,0
+CVAC.US,D,20211203,000000,43.62,44.6,42.09,43.58,1174397,0
+CVAC.US,D,20211206,000000,42.63,43,40.47,40.79,632892,0
+CVAC.US,D,20211207,000000,41.35,45.23,41.32,45,674196,0
+CVAC.US,D,20211208,000000,44.32,44.49,41.92,42.04,996647,0
+CVAC.US,D,20211209,000000,42.07,42.73,38.76,39.52,655433,0
+CVAC.US,D,20211210,000000,38.47,39.66,37.19,37.35,797354,0
+CVAC.US,D,20211213,000000,37.51,39.255,37.22,38.47,453323,0
+CVAC.US,D,20211214,000000,37.49,39.02,37.472,38.57,358127,0
+CVAC.US,D,20211215,000000,38.74,39.7,38,39.52,422715,0
+CVAC.US,D,20211216,000000,39.66,41.17,39.1745,40.77,507898,0
+CVAC.US,D,20211217,000000,39.55,41.48,38.11,41.05,1667794,0
+CVAC.US,D,20211220,000000,40,41.09,38.75,38.8,536531,0
+CVAC.US,D,20211221,000000,38.57,39.65,38.19,38.89,348436,0
+CVAC.US,D,20211222,000000,38.06,38.55,36.1,36.13,848503,0
+CVAC.US,D,20211223,000000,36.36,37.205,35.63,36.8,473419,0
+CVAC.US,D,20211227,000000,36.11,36.53,35.3,35.72,386539,0
+CVAC.US,D,20211228,000000,35.28,36.5,34.06,34.25,598386,0
+CVAC.US,D,20211229,000000,34,34.32,32.78,33.72,487162,0
+CVAC.US,D,20211230,000000,33.5,36.5,32.94,36.12,841395,0
+CVAC.US,D,20211231,000000,35.81,36.77,33.99,34.31,370186,0
+CVAC.US,D,20220103,000000,34.32,35.87,33.63,35.25,517015,0
+CVAC.US,D,20220104,000000,36.43,36.44,33.41,33.76,532415,0
+CVAC.US,D,20220105,000000,34,34.18,30.29,30.73,1014948,0
+CVAC.US,D,20220106,000000,31.61,32.18,29.8,30.57,786587,0
+CVAC.US,D,20220107,000000,30.77,31.84,30.25,30.68,528416,0
+CVAC.US,D,20220110,000000,30.52,30.945,28.63,29.86,971311,0
+CVAC.US,D,20220111,000000,29.97,30.48,29.06,29.86,647393,0
+CVAC.US,D,20220112,000000,29.91,30.1,28.18,28.57,653893,0
+CVAC.US,D,20220113,000000,28.5,28.78,26.96,27.03,583938,0
+CVAC.US,D,20220114,000000,26.11,26.27,23.09,24.48,1745334,0
+CVAC.US,D,20220118,000000,23.5,24.1791,22.3,22.47,861850,0
+CVAC.US,D,20220119,000000,22.62,23.09,22.06,22.47,748687,0
+CVAC.US,D,20220120,000000,23.04,23.32,21.76,21.85,665995,0
+CVAC.US,D,20220121,000000,19.62,20.7,18.56,18.73,1912075,0
+CVAC.US,D,20220124,000000,17.95,18.32,16.56,18.22,1392479,0
+CVAC.US,D,20220125,000000,18.21,18.64,17.55,18.38,798502,0
+CVAC.US,D,20220126,000000,19.17,19.5608,17.665,17.79,1178949,0
+CVAC.US,D,20220127,000000,17.92,18.29,16.51,16.7,1089133,0
+CVAC.US,D,20220128,000000,16.67,17.9,16.34,17.9,893228,0
+CVAC.US,D,20220131,000000,18.18,19.56,18.13,19.31,796024,0
+CVAC.US,D,20220201,000000,19.59,20.6,19.1,20.24,746269,0
+CVAC.US,D,20220202,000000,20.25,20.5,18.98,19.39,459263,0
+CVAC.US,D,20220203,000000,18.99,19.15,18.04,18.14,435949,0
+CVAC.US,D,20220204,000000,18.22,18.61,17.7685,18.19,587579,0
+CVAC.US,D,20220207,000000,18.35,18.71,17.89,18.2,482801,0
+CVAC.US,D,20220208,000000,17.76,18.34,17.25,18,378357,0
+CVAC.US,D,20220209,000000,18.54,19.255,18.21,18.91,549842,0
+CVAC.US,D,20220210,000000,18.9,19.49,17.98,18.12,481198,0
+CVAC.US,D,20220211,000000,18.3,18.57,17.22,17.52,630897,0
+CVAC.US,D,20220214,000000,17.54,17.98,16.32,16.44,919557,0
+CVAC.US,D,20220215,000000,17.12,17.64,16.88,17.33,612998,0
+CVAC.US,D,20220216,000000,17.63,17.79,16.9377,17.64,535362,0
+CVAC.US,D,20220217,000000,17.36,17.48,16.54,16.74,487683,0
+CVAC.US,D,20220218,000000,16.74,17.015,16.0809,16.71,990951,0
+CVAC.US,D,20220222,000000,16.44,17.85,16.11,17.57,1364183,0
+CVAC.US,D,20220223,000000,17.78,17.87,16.1,16.23,528810,0
+CVAC.US,D,20220224,000000,15.41,16.83,15.3,16.76,836403,0
+CVAC.US,D,20220225,000000,16.94,17.39,16.48,16.77,403898,0
+CVAC.US,D,20220228,000000,16.69,17.06,16.38,16.82,431157,0
+CVAC.US,D,20220301,000000,16.57,17.56,16.24,16.58,404943,0
+CVAC.US,D,20220302,000000,16.35,17.06,16.1,16.81,415629,0
+CVAC.US,D,20220303,000000,17,17,15.9,16.01,471255,0
+CVAC.US,D,20220304,000000,15.77,16.05,15.5,15.79,483454,0
+CVAC.US,D,20220307,000000,15.5,15.9256,14.72,14.73,538270,0
+CVAC.US,D,20220308,000000,14.6,15.38,14.2,15.06,408784,0
+CVAC.US,D,20220309,000000,15.45,16.81,15.45,16.61,470384,0
+CVAC.US,D,20220310,000000,16.37,16.98,15.92,16.77,360832,0
+CVAC.US,D,20220311,000000,17.11,17.225,15.68,15.69,305719,0
+CVAC.US,D,20220314,000000,15.54,16.73,15.42,16.08,488199,0
+CVAC.US,D,20220315,000000,16.27,16.53,15.71,16.52,294309,0
+CVAC.US,D,20220316,000000,17.01,18.39,17.01,18.25,609193,0
+CVAC.US,D,20220317,000000,18.19,19.13,17.735,19.12,441155,0
+CVAC.US,D,20220318,000000,18.62,20.49,18.4,19.92,1003211,0
+CVAC.US,D,20220321,000000,20,20.04,18.62,19.52,452884,0
+CVAC.US,D,20220322,000000,19.52,20.16,19.02,19.58,429632,0
+CVAC.US,D,20220323,000000,19.34,19.74,18.59,19.15,319567,0
+CVAC.US,D,20220324,000000,19.15,19.43,18.65,19.41,237049,0
+CVAC.US,D,20220325,000000,19.7,20.45,18.505,18.82,591292,0
+CVAC.US,D,20220328,000000,18.86,19.355,18.31,19.11,397003,0
+CVAC.US,D,20220329,000000,19.37,19.9,18.76,19.2,574910,0
+CVAC.US,D,20220330,000000,19.2,19.5,18.87,19.3,477088,0
+CVAC.US,D,20220331,000000,19.45,19.81,19.23,19.61,421858,0
+CVAC.US,D,20220401,000000,19.98,20.2,18.6,19.16,619301,0
+CVAC.US,D,20220404,000000,19.37,19.92,19.07,19.37,573689,0
+CVAC.US,D,20220405,000000,19.59,19.7,18.96,19,335501,0
+CVAC.US,D,20220406,000000,18.63,18.69,17.58,18.02,802133,0
+CVAC.US,D,20220407,000000,18.09,18.2199,17.17,17.74,340544,0
+CVAC.US,D,20220408,000000,17.65,18.025,17.29,17.69,326921,0
+CVAC.US,D,20220411,000000,17.7,18.37,16.91,17.27,576310,0
+CVAC.US,D,20220412,000000,17.52,18.02,17.12,17.49,465312,0
+CVAC.US,D,20220413,000000,17.44,18.75,17.4,18.49,518979,0
+CVAC.US,D,20220414,000000,18.83,18.98,17.355,17.43,463512,0
+CVAC.US,D,20220418,000000,17.21,17.4,15.76,16.01,523698,0
+CVAC.US,D,20220419,000000,16.24,17.51,15.98,16.94,655390,0
+CVAC.US,D,20220420,000000,16.9,17.559,16.74,17.14,379233,0
+CVAC.US,D,20220421,000000,18.03,18.22,16.81,16.88,397393,0
+CVAC.US,D,20220422,000000,16.62,16.97,16.11,16.18,256386,0
+CVAC.US,D,20220425,000000,16.19,17,16,16.92,415544,0
+CVAC.US,D,20220426,000000,16.5,16.92,15.9,16.03,346030,0
+CVAC.US,D,20220427,000000,15.99,16.32,15.46,15.99,328192,0
+CVAC.US,D,20220428,000000,16.1,16.85,15.53,16.58,669722,0
+CVAC.US,D,20220429,000000,16.61,17.58,16.47,17.09,524066,0
+CVAC.US,D,20220502,000000,17.14,17.72,16.32,17.18,556463,0
+CVAC.US,D,20220503,000000,17.18,17.73,17.18,17.32,781009,0
+CVAC.US,D,20220504,000000,17.45,17.9,16.72,17.79,518073,0
+CVAC.US,D,20220505,000000,17.62,18.07,16.24,16.62,431778,0
+CVAC.US,D,20220506,000000,16.32,16.52,15.46,15.64,763730,0
+CVAC.US,D,20220509,000000,15.48,16.26,15.24,15.35,977782,0
+CVAC.US,D,20220510,000000,15.57,16.51,15.255,15.44,742159,0
+CVAC.US,D,20220511,000000,15.21,15.715,14.52,14.7,704725,0
+CVAC.US,D,20220512,000000,14.42,16.49,14.4,15.21,644314,0
+CVAC.US,D,20220513,000000,15.84,16.09,15.47,15.66,385294,0
+CVAC.US,D,20220516,000000,15.97,16.85,15.213,15.45,480938,0
+CVAC.US,D,20220517,000000,16.27,17.34,16.25,17.3,569064,0
+CVAC.US,D,20220518,000000,17.51,18.24,17.215,18.01,614038,0
+CVAC.US,D,20220519,000000,18.17,20.05,17.91,19.41,1107187,0
+CVAC.US,D,20220520,000000,19.64,20.06,18.64,18.73,564414,0
+CVAC.US,D,20220523,000000,19.25,19.61,18.92,19.09,411080,0
+CVAC.US,D,20220524,000000,18.82,18.9,17.6,18.45,1406876,0
+CVAC.US,D,20220525,000000,18.55,18.75,17.18,17.51,661820,0
+CVAC.US,D,20220526,000000,17.46,19.165,17.35,18.85,525267,0
+CVAC.US,D,20220527,000000,18.85,19.67,18.6,19.35,534298,0
+CVAC.US,D,20220531,000000,19.33,19.5661,18.49,18.8,608659,0
+CVAC.US,D,20220601,000000,19.03,19.67,18.43,18.6,345144,0
+CVAC.US,D,20220602,000000,18.67,19.31,18.36,18.83,456373,0
+CVAC.US,D,20220603,000000,18.39,18.58,17.56,18.18,402327,0
+CVAC.US,D,20220606,000000,17.9,18.04,16.01,16.33,1052248,0
+CVAC.US,D,20220607,000000,16.13,16.93,16.13,16.52,615957,0
+CVAC.US,D,20220608,000000,16.52,17.2099,16.41,16.48,445686,0
+CVAC.US,D,20220609,000000,16.43,16.5599,15.5,15.65,771577,0
+CVAC.US,D,20220610,000000,15.5,15.605,14.37,14.59,592070,0
+CVAC.US,D,20220613,000000,14.15,14.18,13,13.18,580547,0
+CVAC.US,D,20220614,000000,13.41,13.59,12.95,13.51,659233,0
+CVAC.US,D,20220615,000000,13.52,13.79,13.1,13.45,768157,0
+CVAC.US,D,20220616,000000,13.13,13.31,12.9,13.23,396411,0
+CVAC.US,D,20220617,000000,13.61,14.68,13.5,14.27,940863,0
+CVAC.US,D,20220621,000000,14.44,14.75,14.16,14.18,550687,0
+CVAC.US,D,20220622,000000,14.04,14.66,13.9,14.31,490707,0
+CVAC.US,D,20220623,000000,14.38,15.02,14.26,14.93,645478,0
+CVAC.US,D,20220624,000000,15.09,15.3625,14.58,14.62,3854321,0
+CVAC.US,D,20220627,000000,14.75,14.79,13.815,14.09,773075,0
+CVAC.US,D,20220628,000000,14.01,14.25,13.77,13.94,619994,0
+CVAC.US,D,20220629,000000,13.97,14.1462,13.72,13.87,482388,0
+CVAC.US,D,20220630,000000,13.7,13.84,13.2675,13.61,537987,0
+CVAC.US,D,20220701,000000,13.74,14.58,13.57,14.24,1736223,0
+CVAC.US,D,20220705,000000,14.295,14.74,13.86,14.09,992981,0
+CVAC.US,D,20220706,000000,14.16,15.62,14.16,14.96,1754679,0
+CVAC.US,D,20220707,000000,14.98,15.27,14.66,15.24,1238888,0
+CVAC.US,D,20220708,000000,15.18,15.6,14.17,14.6,733038,0
+CVAC.US,D,20220711,000000,14.43,14.45,13.065,13.09,891970,0
+CVAC.US,D,20220712,000000,13.03,13.39,12.53,13.24,436099,0
+CVAC.US,D,20220713,000000,13.01,13.69,12.79,13.09,342753,0
+CVAC.US,D,20220714,000000,12.98,13.1,12.54,12.65,312106,0
+CVAC.US,D,20220715,000000,12.66,12.79,12.39,12.62,276718,0
+CVAC.US,D,20220718,000000,12.58,13.2599,12.58,13.16,487385,0
+CVAC.US,D,20220719,000000,13.29,14,13.24,13.93,318249,0
+CVAC.US,D,20220720,000000,13.92,14.25,13.435,13.8,333556,0
+CVAC.US,D,20220721,000000,13.73,14.06,13.71,13.94,165895,0
+CVAC.US,D,20220722,000000,13.98,14.03,13,13.4,274246,0
+CVAC.US,D,20220725,000000,13.35,13.5,13.1001,13.47,346348,0
+CVAC.US,D,20220726,000000,13.28,13.61,12.86,13.58,319445,0
+CVAC.US,D,20220727,000000,13.7,13.7,13.16,13.48,191752,0
+CVAC.US,D,20220728,000000,13.45,13.645,13.07,13.48,227610,0
+CVAC.US,D,20220729,000000,13.4,13.51,12.97,13,326536,0
+CVAC.US,D,20220801,000000,13.02,13.25,12.61,12.92,399119,0
+CVAC.US,D,20220802,000000,12.84,13.07,12.445,12.5,416777,0
+CVAC.US,D,20220803,000000,12.7,13.07,12.52,12.65,352389,0
+CVAC.US,D,20220804,000000,12.72,13.83,12.72,13.7,347350,0
+CVAC.US,D,20220805,000000,13.69,13.79,13.3389,13.76,163707,0
+CVAC.US,D,20220808,000000,13.75,14.31,13.47,13.92,289963,0
+CVAC.US,D,20220809,000000,13.55,13.81,13.345,13.53,422020,0
+CVAC.US,D,20220810,000000,13.8,14.18,13.62,13.87,417592,0
+CVAC.US,D,20220811,000000,13.8,14.19,13.24,13.39,307040,0
+CVAC.US,D,20220812,000000,13.42,13.66,13.35,13.48,301520,0
+CVAC.US,D,20220815,000000,13.47,13.63,13.22,13.38,182611,0
+CVAC.US,D,20220816,000000,13.55,13.82,13.1001,13.74,202225,0
+CVAC.US,D,20220817,000000,13.73,13.76,13.17,13.18,220684,0
+CVAC.US,D,20220818,000000,13.1,13.315,12.37,12.5,444513,0
+CVAC.US,D,20220819,000000,12.48,12.55,12.03,12.08,392864,0
+CVAC.US,D,20220822,000000,12,12.1,11.16,11.29,397263,0
+CVAC.US,D,20220823,000000,11.37,11.51,10.96,11.32,365116,0
+CVAC.US,D,20220824,000000,11.33,11.56,11.18,11.19,317056,0
+CVAC.US,D,20220825,000000,11.24,11.43,10.95,11.41,359904,0
+CVAC.US,D,20220826,000000,11.32,11.43,10.06,10.29,454908,0
+CVAC.US,D,20220829,000000,10.13,10.49,10.11,10.38,264990,0
+CVAC.US,D,20220830,000000,10.42,10.57,9.94,10.24,356103,0
+CVAC.US,D,20220831,000000,10.3,10.5,9.66,9.84,476500,0
+CVAC.US,D,20220901,000000,9.73,10.04,9.35,10.03,325469,0
+CVAC.US,D,20220902,000000,10.19,10.26,9.62,9.7,242719,0
+CVAC.US,D,20220906,000000,9.58,9.71,9.43,9.49,333925,0
+CVAC.US,D,20220907,000000,9.45,10.06,9.44,9.78,251937,0
+CVAC.US,D,20220908,000000,9.61,9.96,9.53,9.68,247180,0
+CVAC.US,D,20220909,000000,9.76,10.04,9.65,9.68,229325,0
+CVAC.US,D,20220912,000000,9.8,10.18,9.8,10.11,207486,0
+CVAC.US,D,20220913,000000,9.93,9.93,9.49,9.62,169225,0
+CVAC.US,D,20220914,000000,9.62,9.64,9.45,9.61,142204,0
+CVAC.US,D,20220915,000000,9.61,9.74,9.48,9.64,168581,0
+CVAC.US,D,20220916,000000,9.36,9.6,9.36,9.57,241549,0
+CVAC.US,D,20220919,000000,9.43,9.54,9,9.07,336536,0
+CVAC.US,D,20220920,000000,8.88,9.3,8.71,9,380714,0
+CVAC.US,D,20220921,000000,9.04,9.21,8.62,8.79,291080,0
+CVAC.US,D,20220922,000000,8.67,8.7228,7.53,7.55,767451,0
+CVAC.US,D,20220923,000000,7.36,7.59,6.99,7.48,879966,0
+CVAC.US,D,20220926,000000,7.45,8.17,7.41,7.71,780544,0
+CVAC.US,D,20220927,000000,7.83,8.08,7.74,7.93,258298,0
+CVAC.US,D,20220928,000000,7.98,8.29,7.84,8.22,425208,0
+CVAC.US,D,20220929,000000,8.01,8.25,7.97,8.04,203667,0
+CVAC.US,D,20220930,000000,8,8.33,7.88,7.88,246436,0
+CVAC.US,D,20221003,000000,7.86,8.06,7.73,7.94,217632,0
+CVAC.US,D,20221004,000000,8.288,8.44,8.14,8.38,176446,0
+CVAC.US,D,20221005,000000,8.25,8.28,7.98,8.22,272091,0
+CVAC.US,D,20221006,000000,8.15,8.28,7.99,8.04,136719,0
+CVAC.US,D,20221007,000000,7.94,8.098,7.59,7.69,164348,0
+CVAC.US,D,20221010,000000,7.67,7.75,7.28,7.51,238094,0
+CVAC.US,D,20221011,000000,7.44,7.79,7.25,7.51,356429,0
+CVAC.US,D,20221012,000000,7.68,8.96,7.3759,7.72,729041,0
+CVAC.US,D,20221013,000000,7.51,7.77,7.24,7.67,378152,0
+CVAC.US,D,20221014,000000,7.73,7.77,7.48,7.52,129732,0
+CVAC.US,D,20221017,000000,7.77,7.79,7.61,7.68,198146,0
+CVAC.US,D,20221018,000000,7.8,7.8899,7.62,7.68,215216,0
+CVAC.US,D,20221019,000000,7.63,7.63,7.24,7.33,166709,0
+CVAC.US,D,20221020,000000,7.32,7.48,7.08,7.21,223852,0
+CVAC.US,D,20221021,000000,7.23,7.49,7.155,7.49,181787,0
+CVAC.US,D,20221024,000000,7.43,7.53,6.945,7.44,278323,0
+CVAC.US,D,20221025,000000,7.45,7.67,7.37,7.48,192381,0
+CVAC.US,D,20221026,000000,7.49,7.74,7.4,7.6,281856,0
+CVAC.US,D,20221027,000000,7.67,7.8461,7.49,7.51,304924,0
+CVAC.US,D,20221028,000000,7.44,7.65,7.375,7.6,201080,0
+CVAC.US,D,20221031,000000,7.64,7.64,7.2,7.28,202292,0
+CVAC.US,D,20221101,000000,7.36,7.61,7.25,7.26,207877,0
+CVAC.US,D,20221102,000000,7.27,7.55,7.12,7.18,275654,0
+CVAC.US,D,20221103,000000,7.13,7.25,6.98,6.98,110965,0
+CVAC.US,D,20221104,000000,7.21,7.325,7,7.2,167140,0
+CVAC.US,D,20221107,000000,7.2,7.38,7.09,7.34,344468,0
+CVAC.US,D,20221108,000000,7.38,7.64,7.21,7.31,176413,0
+CVAC.US,D,20221109,000000,7.3,7.43,6.9,7,177500,0
+CVAC.US,D,20221110,000000,7.22,7.41,6.94,7.36,344232,0
+CVAC.US,D,20221111,000000,7.56,8.11,7.33,7.35,952075,0
+CVAC.US,D,20221114,000000,7.4,8.32,7.38,8.27,708514,0
+CVAC.US,D,20221115,000000,8.55,8.55,7.73,8.07,933741,0
+CVAC.US,D,20221116,000000,7.85,8.32,7.46,8.17,921924,0
+CVAC.US,D,20221117,000000,7.95,8.65,7.95,8.5,696752,0
+CVAC.US,D,20221118,000000,8.46,8.47,8.01,8.16,222695,0
+CVAC.US,D,20221121,000000,8.06,8.2,7.76,7.95,229726,0
+CVAC.US,D,20221122,000000,7.88,7.88,7.46,7.61,192806,0
+CVAC.US,D,20221123,000000,7.56,7.8,7.47,7.63,551032,0
+CVAC.US,D,20221125,000000,7.61,7.69,7.34,7.47,255967,0
+CVAC.US,D,20221128,000000,7.38,7.415,6.95,7.02,552245,0
+CVAC.US,D,20221129,000000,7.04,7.125,6.891,6.98,306452,0
+CVAC.US,D,20221130,000000,7.19,7.34,6.81,7.25,449273,0
+CVAC.US,D,20221201,000000,7.3,7.81,7.23,7.67,593712,0
+CVAC.US,D,20221202,000000,7.53,7.79,7.47,7.7,353151,0
+CVAC.US,D,20221205,000000,7.63,7.73,7.53,7.6,331664,0
+CVAC.US,D,20221206,000000,7.53,7.545,7.32,7.46,271636,0
+CVAC.US,D,20221207,000000,7.34,7.61,7.31,7.58,260687,0
+CVAC.US,D,20221208,000000,7.57,8.16,7.55,8.1,520933,0
+CVAC.US,D,20221209,000000,8.05,8.25,7.93,7.98,246167,0
+CVAC.US,D,20221212,000000,7.91,7.97,7.47,7.74,251004,0
+CVAC.US,D,20221213,000000,8,8.37,8,8.08,2412041,0
+CVAC.US,D,20221214,000000,8.18,8.18,7.05,7.17,1862111,0
+CVAC.US,D,20221215,000000,7.07,7.17,6.745,6.77,700394,0
+CVAC.US,D,20221216,000000,6.75,6.93,6.52,6.81,1065479,0
+CVAC.US,D,20221219,000000,6.81,6.99,6.58,6.6,387429,0
+CVAC.US,D,20221220,000000,6.58,6.83,6.38,6.45,353234,0
+CVAC.US,D,20221221,000000,6.45,6.77,6.45,6.68,261456,0
+CVAC.US,D,20221222,000000,6.57,6.67,6.39,6.53,236264,0
+CVAC.US,D,20221223,000000,6.45,6.56,6.27,6.29,296900,0
+CVAC.US,D,20221227,000000,6.27,6.3,5.63,5.75,508068,0
+CVAC.US,D,20221228,000000,5.74,5.905,5.7,5.745,303376,0
+CVAC.US,D,20221229,000000,5.88,6.39,5.83,6.14,336112,0
+CVAC.US,D,20221230,000000,5.99,6.25,5.835,6.03,497930,0
+CVAC.US,D,20230103,000000,6.31,6.64,6.2,6.38,473626,0
+CVAC.US,D,20230104,000000,6.42,6.62,6.35,6.58,249121,0
+CVAC.US,D,20230105,000000,6.54,6.55,6.25,6.38,216081,0
+CVAC.US,D,20230106,000000,7.19,8.3,6.86,8.26,2860555,0
+CVAC.US,D,20230109,000000,10.115,11.14,9.83,10.36,6762336,0
+CVAC.US,D,20230110,000000,11.89,12.6,11.1,12.49,5607948,0
+CVAC.US,D,20230111,000000,12.68,12.79,11.035,12.5,3437071,0
+CVAC.US,D,20230112,000000,11.26,11.35,10.31,10.7,2265238,0
+CVAC.US,D,20230113,000000,10.65,10.81,9.945,10.24,1393417,0
+CVAC.US,D,20230117,000000,10.04,10.09,9.46,9.78,1046096,0
+CVAC.US,D,20230118,000000,9.42,9.6289,9.3,9.48,734347,0
+CVAC.US,D,20230119,000000,10.4,10.69,9.6,10.35,5268638,0
+CVAC.US,D,20230120,000000,10.56,10.74,10.21,10.46,1647830,0
+CVAC.US,D,20230123,000000,10.48,10.48,9.83,10.3,972517,0
+CVAC.US,D,20230124,000000,10.08,10.49,10.08,10.23,513883,0
+CVAC.US,D,20230125,000000,10.035,11.25,9.99,11.09,849738,0
+CVAC.US,D,20230126,000000,11.22,11.39,10.85,11.25,761577,0
+CVAC.US,D,20230127,000000,11.22,11.62,11.18,11.39,772368,0
+CVAC.US,D,20230130,000000,12,12.48,11.52,11.58,1529551,0
+CVAC.US,D,20230131,000000,11.38,11.75,10.65,10.74,912149,0
+CVAC.US,D,20230201,000000,10.82,11.79,10.7278,11.79,960666,0
+CVAC.US,D,20230202,000000,11.44,11.91,11.42,11.68,612923,0
+CVAC.US,D,20230203,000000,11.47,11.83,11.01,11.06,537147,0
+CVAC.US,D,20230206,000000,10.92,11.155,10.57,10.58,476378,0
+CVAC.US,D,20230207,000000,9.88,9.99,8.755,9.38,3477876,0
+CVAC.US,D,20230208,000000,9.39,9.45,9.1,9.15,6510063,0
+CVAC.US,D,20230209,000000,9.24,9.32,8.78,8.84,2285409,0
+CVAC.US,D,20230210,000000,8.762,9.13,8.74,8.905,631236,0
+CVAC.US,D,20230213,000000,8.93,9.105,8.84,8.9,1436185,0
+CVAC.US,D,20230214,000000,8.85,9.035,8.79,9.01,1456326,0
+CVAC.US,D,20230215,000000,9.09,9.09,8.83,8.86,1064052,0
+CVAC.US,D,20230216,000000,8.84,9.11,8.82,8.88,596557,0
+CVAC.US,D,20230217,000000,8.85,8.94,8.7394,8.91,732258,0
+CVAC.US,D,20230221,000000,8.85,8.89,8.73,8.78,831090,0
+CVAC.US,D,20230222,000000,8.67,8.84,8.6432,8.75,607715,0
+CVAC.US,D,20230223,000000,8.77,8.77,8.58,8.66,1917057,0
+CVAC.US,D,20230224,000000,8.55,8.68,8.52,8.55,641450,0
+CVAC.US,D,20230227,000000,8.6,8.66,8.5,8.56,438142,0
+CVAC.US,D,20230228,000000,8.53,8.67,8.51,8.64,338388,0
+CVAC.US,D,20230301,000000,8.56,8.74,8.12,8.13,1084184,0
+CVAC.US,D,20230302,000000,8.1,8.14,7.8,7.84,488486,0
+CVAC.US,D,20230303,000000,7.86,8.19,7.81,8.18,514151,0
+CVAC.US,D,20230306,000000,8.18,8.25,7.61,7.69,676895,0
+CVAC.US,D,20230307,000000,7.67,7.7,7.4,7.41,532712,0
+CVAC.US,D,20230308,000000,7.42,7.47,7.185,7.32,593948,0
+CVAC.US,D,20230309,000000,7.26,7.32,6.675,6.74,855992,0
+CVAC.US,D,20230310,000000,7.02,7.05,6.62,6.78,995849,0
+CVAC.US,D,20230313,000000,6.72,7.05,6.64,7.01,484397,0
+CVAC.US,D,20230314,000000,7.22,7.26,7.02,7.25,505821,0
+CVAC.US,D,20230315,000000,6.94,7.09,6.88,7,669088,0
+CVAC.US,D,20230316,000000,6.9,6.99,6.8,6.96,554083,0
+CVAC.US,D,20230317,000000,6.89,7.03,6.73,7.03,711141,0
+CVAC.US,D,20230320,000000,6.95,7.01,6.73,6.86,316111,0
+CVAC.US,D,20230321,000000,6.83,6.98,6.81,6.93,438030,0
+CVAC.US,D,20230322,000000,6.93,6.93,6.49,6.5,748359,0
+CVAC.US,D,20230323,000000,6.66,6.84,6.44,6.53,447453,0
+CVAC.US,D,20230324,000000,6.49,6.58,6.33,6.44,570292,0
+CVAC.US,D,20230327,000000,6.53,6.74,6.53,6.69,401638,0
+CVAC.US,D,20230328,000000,6.65,6.65,6.32,6.425,356917,0
+CVAC.US,D,20230329,000000,6.45,6.725,6.45,6.7,238680,0
+CVAC.US,D,20230330,000000,6.8,6.99,6.66,6.67,399834,0
+CVAC.US,D,20230331,000000,6.73,7.01,6.73,6.97,584135,0
+CVAC.US,D,20230403,000000,7,7.16,6.9201,7.11,393242,0
+CVAC.US,D,20230404,000000,7.09,7.27,6.84,6.845,470951,0
+CVAC.US,D,20230405,000000,6.81,7.04,6.78,6.86,259071,0
+CVAC.US,D,20230406,000000,6.91,7.32,6.87,7.26,346789,0
+CVAC.US,D,20230410,000000,7.155,7.425,7.07,7.38,326668,0
+CVAC.US,D,20230411,000000,7.36,7.64,7.27,7.59,440522,0
+CVAC.US,D,20230412,000000,7.65,7.7,7.38,7.47,312003,0
+CVAC.US,D,20230413,000000,7.52,7.93,7.51,7.9,357895,0
+CVAC.US,D,20230414,000000,7.92,8.13,7.66,7.79,227150,0
+CVAC.US,D,20230417,000000,7.82,8.2,7.82,7.94,347259,0
+CVAC.US,D,20230418,000000,7.95,8.04,7.65,7.95,327534,0
+CVAC.US,D,20230419,000000,7.85,8.07,7.84,8.07,353559,0
+CVAC.US,D,20230420,000000,7.97,8.14,7.925,7.94,305444,0
+CVAC.US,D,20230421,000000,7.965,8.045,7.8388,8,259356,0
+CVAC.US,D,20230424,000000,7.98,8.03,7.52,7.68,443802,0
+CVAC.US,D,20230425,000000,7.58,7.75,7.01,7.25,598273,0
+CVAC.US,D,20230426,000000,7.15,7.32,7.1274,7.27,595348,0
+CVAC.US,D,20230427,000000,7.29,7.43,7.28,7.32,452144,0
+CVAC.US,D,20230428,000000,7.31,7.4,7.28,7.37,613302,0
+CVAC.US,D,20230501,000000,7.32,7.38,7,7,363074,0
+CVAC.US,D,20230502,000000,7.02,7.14,6.585,6.69,363338,0
+CVAC.US,D,20230503,000000,6.69,7,6.641,6.97,480471,0
+CVAC.US,D,20230504,000000,7,7.47,6.85,7.41,386008,0
+CVAC.US,D,20230505,000000,7.51,8.35,7.47,8.24,867767,0
+CVAC.US,D,20230508,000000,8.24,8.65,8.14,8.45,526928,0
+CVAC.US,D,20230509,000000,8.29,9.24,8.29,9.1,579915,0
+CVAC.US,D,20230510,000000,9.18,9.18,8.34,8.69,1046057,0
+CVAC.US,D,20230511,000000,8.63,8.76,8.43,8.68,794115,0
+CVAC.US,D,20230512,000000,8.75,8.8,8.34,8.36,445859,0
+CVAC.US,D,20230515,000000,8.39,8.9325,8.36,8.91,833391,0
+CVAC.US,D,20230516,000000,8.86,9.2,8.77,8.83,463669,0
+CVAC.US,D,20230517,000000,8.94,9.21,8.69,9.1,447538,0
+CVAC.US,D,20230518,000000,9,9.22,8.55,8.76,537767,0
+CVAC.US,D,20230519,000000,8.84,9.2406,8.66,9.06,405082,0
+CVAC.US,D,20230522,000000,9.34,10.14,9.27,9.67,827820,0
+CVAC.US,D,20230523,000000,9.97,11,9.95,10.46,1825847,0
+CVAC.US,D,20230524,000000,10.53,10.55,9.41,9.82,746287,0
+CVAC.US,D,20230525,000000,9.93,9.93,9.12,9.43,429779,0
+CVAC.US,D,20230526,000000,9.47,9.49,9.06,9.15,373244,0
+CVAC.US,D,20230530,000000,9.15,9.3,8.45,8.87,611100,0
+CVAC.US,D,20230531,000000,8.88,9.99,8.88,9.65,829228,0
+CVAC.US,D,20230601,000000,9.45,9.56,8.8508,9.11,432583,0
+CVAC.US,D,20230602,000000,9.33,9.42,9.14,9.36,305197,0
+CVAC.US,D,20230605,000000,9.36,9.76,9.2,9.46,302029,0
+CVAC.US,D,20230606,000000,9.44,10.01,9.41,9.9,394698,0
+CVAC.US,D,20230607,000000,9.84,10.01,9.69,9.92,293480,0
+CVAC.US,D,20230608,000000,10,10.575,10,10.5,392526,0
+CVAC.US,D,20230609,000000,10.53,10.66,9.67,9.71,497592,0
+CVAC.US,D,20230612,000000,9.75,9.99,9.43,9.73,641008,0
+CVAC.US,D,20230613,000000,9.78,10.46,9.78,10.28,601298,0
+CVAC.US,D,20230614,000000,10.33,10.39,10.05,10.17,381624,0
+CVAC.US,D,20230615,000000,10.11,10.26,9.87,9.94,250963,0
+CVAC.US,D,20230616,000000,9.94,10.638,9.94,10.24,1344547,0
+CVAC.US,D,20230620,000000,10.23,12.09,10.23,11.47,4591107,0
+CVAC.US,D,20230621,000000,11.35,11.84,11.22,11.7,932611,0
+CVAC.US,D,20230622,000000,11.53,11.82,11.3515,11.43,588802,0
+CVAC.US,D,20230623,000000,11.24,12.36,11.02,12.25,2433695,0
+CVAC.US,D,20230626,000000,12.165,12.27,11.57,11.6,1269301,0
+CVAC.US,D,20230627,000000,11.66,11.73,9.85,10.95,1961549,0
+CVAC.US,D,20230628,000000,10.9,11.4886,10.62,11.21,694425,0
+CVAC.US,D,20230629,000000,11.28,11.35,10.83,10.88,480874,0
+CVAC.US,D,20230630,000000,11.03,11.03,10.36,10.42,989004,0
+CVAC.US,D,20230703,000000,10.42,10.87,10.41,10.77,274801,0
+CVAC.US,D,20230705,000000,10.75,10.77,9.965,10.23,1061877,0
+CVAC.US,D,20230706,000000,10.14,10.15,9.4302,9.68,572020,0
+CVAC.US,D,20230707,000000,9.8,10.47,9.72,10.38,464848,0
+CVAC.US,D,20230710,000000,10.28,10.7,10.13,10.29,498694,0
+CVAC.US,D,20230711,000000,10.23,10.57,10.085,10.2,322812,0
+CVAC.US,D,20230712,000000,10.36,10.48,9.57,9.98,814307,0
+CVAC.US,D,20230713,000000,10.25,10.545,10.08,10.24,639308,0
+CVAC.US,D,20230714,000000,10.23,10.34,9.75,9.89,387623,0
+CVAC.US,D,20230717,000000,9.94,10.14,9.84,9.92,606298,0
+CVAC.US,D,20230718,000000,9.85,10.08,9.72,9.78,436319,0
+CVAC.US,D,20230719,000000,9.79,10.19,9.76,9.99,333782,0
+CVAC.US,D,20230720,000000,10.01,10.01,9.53,9.6,280562,0
+CVAC.US,D,20230721,000000,9.61,9.7,9.27,9.39,475818,0
+CVAC.US,D,20230724,000000,9.39,9.48,8.92,9.04,470697,0
+CVAC.US,D,20230725,000000,9,9.183,8.73,8.77,393892,0
+CVAC.US,D,20230726,000000,8.9,9.05,8.49,8.51,582764,0
+CVAC.US,D,20230727,000000,8.77,8.835,8.17,8.25,528155,0
+CVAC.US,D,20230728,000000,8.34,8.739,8.07,8.69,385098,0
+CVAC.US,D,20230731,000000,8.7,9.32,8.68,9.28,422011,0
+CVAC.US,D,20230801,000000,9.2,9.26,8.97,9.09,284636,0
+CVAC.US,D,20230802,000000,8.95,8.99,8.66,8.82,129399,0
+CVAC.US,D,20230803,000000,8.75,9.01,8.69,8.94,234938,0
+CVAC.US,D,20230804,000000,8.97,9.09,8.69,8.86,333994,0
+CVAC.US,D,20230807,000000,8.75,8.84,8.2732,8.38,351483,0
+CVAC.US,D,20230808,000000,8.39,8.54,8.15,8.5,254416,0
+CVAC.US,D,20230809,000000,8.52,9.02,8.5,8.79,378609,0
+CVAC.US,D,20230810,000000,8.82,8.97,8.71,8.9,160740,0
+CVAC.US,D,20230811,000000,8.85,9.15,8.7489,8.99,232857,0
+CVAC.US,D,20230814,000000,8.87,9.27,8.67,9.15,349066,0
+CVAC.US,D,20230815,000000,9.08,9.27,8.85,9.25,180479,0
+CVAC.US,D,20230816,000000,9.14,10.14,9.14,9.41,1202767,0
+CVAC.US,D,20230817,000000,9.08,9.5896,8.4201,8.65,747898,0
+CVAC.US,D,20230818,000000,8.5,9.0299,8.5,8.91,364140,0
+CVAC.US,D,20230821,000000,8.95,8.99,8.55,8.89,345016,0
+CVAC.US,D,20230822,000000,8.91,9.19,8.87,9.12,539015,0
+CVAC.US,D,20230823,000000,9.18,9.56,9.12,9.12,335045,0
+CVAC.US,D,20230824,000000,9.15,9.195,8.79,8.79,210584,0
+CVAC.US,D,20230825,000000,8.82,8.93,8.66,8.8,157175,0
+CVAC.US,D,20230828,000000,8.88,9.1017,8.88,8.93,146231,0
+CVAC.US,D,20230829,000000,8.94,9.09,8.8,8.99,193719,0
+CVAC.US,D,20230830,000000,8.99,9.1,8.81,8.96,286040,0
+CVAC.US,D,20230831,000000,8.98,9.215,8.86,8.93,157309,0
+CVAC.US,D,20230901,000000,8.99,9.17,8.87,9.09,267246,0
+CVAC.US,D,20230905,000000,8.99,9.04,8.62,8.94,240558,0
+CVAC.US,D,20230906,000000,8.85,8.98,8.64,8.89,146213,0
+CVAC.US,D,20230907,000000,8.84,8.84,8.64,8.77,130318,0
+CVAC.US,D,20230908,000000,8.75,8.88,8.66,8.82,150480,0
+CVAC.US,D,20230911,000000,8.86,8.93,8.47,8.48,212522,0
+CVAC.US,D,20230912,000000,8.44,8.492,8.09,8.12,311753,0
+CVAC.US,D,20230913,000000,8.16,8.33,7.88,8,215939,0
+CVAC.US,D,20230914,000000,8.01,8.2,7.95,8.12,147243,0
+CVAC.US,D,20230915,000000,8.12,8.25,7.98,8.01,404173,0
+CVAC.US,D,20230918,000000,8.04,8.04,7.71,7.76,266500,0
+CVAC.US,D,20230919,000000,8,8.04,7.67,7.73,280207,0
+CVAC.US,D,20230920,000000,7.82,7.96,7.48,7.51,256659,0
+CVAC.US,D,20230921,000000,7.4,7.48,7.23,7.41,432999,0
+CVAC.US,D,20230922,000000,7.44,7.7,7.4,7.49,363835,0
+CVAC.US,D,20230925,000000,7.43,7.54,7.37,7.42,301315,0
+CVAC.US,D,20230926,000000,7.42,7.66,7.33,7.36,333440,0
+CVAC.US,D,20230927,000000,7.42,7.44,7,7.11,241172,0
+CVAC.US,D,20230928,000000,7.29,7.435,5.47,6.5,3653776,0
+CVAC.US,D,20230929,000000,6.7,6.96,6.52,6.83,1165221,0
+CVAC.US,D,20231002,000000,6.8,6.93,6.35,6.41,1860037,0
+CVAC.US,D,20231003,000000,6.37,6.42,6.11,6.3,1057134,0
+CVAC.US,D,20231004,000000,6.38,6.38,6.165,6.19,409368,0
+CVAC.US,D,20231005,000000,6.26,6.29,6.05,6.18,411563,0
+CVAC.US,D,20231006,000000,6.23,6.44,6.19,6.35,701653,0
+CVAC.US,D,20231009,000000,6.23,6.31,6.02,6.13,327946,0
+CVAC.US,D,20231010,000000,6.16,6.32,6.1,6.25,347529,0
+CVAC.US,D,20231011,000000,6.2,6.34,6.02,6.1,379827,0
+CVAC.US,D,20231012,000000,6.19,6.2494,5.815,5.87,553032,0
+CVAC.US,D,20231013,000000,5.84,5.99,5.73,5.93,289807,0
+CVAC.US,D,20231016,000000,5.91,5.95,5.73,5.79,383820,0
+CVAC.US,D,20231017,000000,5.73,5.89,5.69,5.8,304913,0
+CVAC.US,D,20231018,000000,5.71,5.7886,5.5,5.54,384496,0
+CVAC.US,D,20231019,000000,5.5,5.54,5.32,5.42,405247,0
+CVAC.US,D,20231020,000000,5.4,5.47,5.13,5.24,526571,0
+CVAC.US,D,20231023,000000,5.2,5.55,5.145,5.47,463137,0
+CVAC.US,D,20231024,000000,5.53,5.745,5.52,5.69,434931,0
+CVAC.US,D,20231025,000000,5.64,5.68,5.48,5.53,392892,0
+CVAC.US,D,20231026,000000,5.5,5.57,5.41,5.41,144345,0
+CVAC.US,D,20231027,000000,5.44,5.57,5.09,5.15,377455,0
+CVAC.US,D,20231030,000000,5.23,5.36,4.95,5.13,601286,0
+CVAC.US,D,20231031,000000,5.1,5.41,5.1,5.3,475563,0
+CVAC.US,D,20231101,000000,5.31,5.52,5.24,5.24,462420,0
+CVAC.US,D,20231102,000000,5.3,5.4343,5.28,5.32,339661,0
+CVAC.US,D,20231103,000000,5.49,5.75,5.47,5.55,976342,0
+CVAC.US,D,20231106,000000,5.8,5.8724,5.39,5.48,526656,0
+CVAC.US,D,20231107,000000,5.46,5.61,5.38,5.51,523591,0
+CVAC.US,D,20231108,000000,5.56,5.62,5.37,5.48,261940,0
+CVAC.US,D,20231109,000000,5.59,5.6,5.365,5.45,269669,0
+CVAC.US,D,20231110,000000,5.44,5.44,5.2,5.41,279078,0
+CVAC.US,D,20231113,000000,5.41,5.52,5.2,5.51,255233,0
+CVAC.US,D,20231114,000000,5.7,5.96,5.39,5.66,922980,0
+CVAC.US,D,20231115,000000,5.67,5.8,5.47,5.53,404149,0
+CVAC.US,D,20231116,000000,5.47,5.66,5.39,5.48,232716,0
+CVAC.US,D,20231117,000000,5.5,5.61,5.46,5.59,411639,0
+CVAC.US,D,20231120,000000,5.66,5.71,5.4616,5.57,205042,0
+CVAC.US,D,20231121,000000,5.57,5.57,5.41,5.49,117329,0
+CVAC.US,D,20231122,000000,5.52,5.52,5.411,5.45,113288,0
+CVAC.US,D,20231124,000000,5.47,5.58,5.46,5.51,152881,0
+CVAC.US,D,20231127,000000,5.53,5.53,5.37,5.49,214132,0
+CVAC.US,D,20231128,000000,5.5,5.5556,5.37,5.5,309028,0
+CVAC.US,D,20231129,000000,5.53,5.58,5.33,5.38,555798,0
+CVAC.US,D,20231130,000000,5.4,5.52,5.36,5.4,347250,0
+CVAC.US,D,20231201,000000,5.37,5.55,5.35,5.5,375462,0
+CVAC.US,D,20231204,000000,5.48,5.5687,5.39,5.56,434844,0
+CVAC.US,D,20231205,000000,5.6,5.73,5.41,5.42,666803,0
+CVAC.US,D,20231206,000000,5.48,5.6,5.41,5.47,499961,0
+CVAC.US,D,20231207,000000,5.49,5.57,5.485,5.54,595546,0
+CVAC.US,D,20231208,000000,5.52,5.62,5.45,5.48,887800,0
+CVAC.US,D,20231211,000000,5.44,5.46,5.22,5.23,659057,0
+CVAC.US,D,20231212,000000,5.23,5.41,5.19,5.31,1576655,0
+CVAC.US,D,20231213,000000,5.31,5.41,5.04,5.29,1021256,0
+CVAC.US,D,20231214,000000,5.41,5.93,5.41,5.78,2183168,0
+CVAC.US,D,20231215,000000,5.81,6.3,5.81,6.12,2172695,0
+CVAC.US,D,20231218,000000,6.13,6.24,5.685,5.82,765071,0
+CVAC.US,D,20231219,000000,3.61,4.68,3.41,4.1,16572804,0
+CVAC.US,D,20231220,000000,4.26,4.2997,3.94,3.96,5485752,0
+CVAC.US,D,20231221,000000,4.19,4.19,3.99,4.09,2905878,0
+CVAC.US,D,20231222,000000,4.09,4.23,4.03,4.06,2032629,0
+CVAC.US,D,20231226,000000,4.11,4.19,4.02,4.08,963792,0
+CVAC.US,D,20231227,000000,4.14,4.28,4.1,4.24,1429915,0
+CVAC.US,D,20231228,000000,4.24,4.3592,4.2,4.28,797419,0
+CVAC.US,D,20231229,000000,4.29,4.3312,4.15,4.21,652505,0
+CVAC.US,D,20240102,000000,4.25,4.46,4.17,4.19,1264349,0
+CVAC.US,D,20240103,000000,4.17,4.255,4.125,4.17,520033,0
+CVAC.US,D,20240104,000000,4.2,4.3,4.16,4.22,629314,0
+CVAC.US,D,20240105,000000,4.25,4.43,4.05,4.34,2032096,0
+CVAC.US,D,20240108,000000,4.26,4.3195,4.17,4.24,1160606,0
+CVAC.US,D,20240109,000000,4.2,4.2,3.95,3.99,1614130,0
+CVAC.US,D,20240110,000000,4,4.025,3.8,3.86,1038225,0
+CVAC.US,D,20240111,000000,3.86,3.86,3.61,3.62,996252,0
+CVAC.US,D,20240112,000000,3.74,4,3.71,3.88,982006,0
+CVAC.US,D,20240116,000000,3.83,3.86,3.62,3.69,603929,0
+CVAC.US,D,20240117,000000,3.69,3.825,3.58,3.79,541847,0
+CVAC.US,D,20240118,000000,3.81,3.81,3.575,3.64,597101,0
+CVAC.US,D,20240119,000000,3.6,3.67,3.52,3.64,397420,0
+CVAC.US,D,20240122,000000,3.66,3.86,3.61,3.8,731630,0
+CVAC.US,D,20240123,000000,3.82,3.86,3.6,3.69,741816,0
+CVAC.US,D,20240124,000000,3.72,3.78,3.57,3.6,479410,0
+CVAC.US,D,20240125,000000,3.61,3.76,3.54,3.67,783338,0
+CVAC.US,D,20240126,000000,3.67,3.705,3.52,3.57,950550,0
+CVAC.US,D,20240129,000000,3.59,3.74,3.45,3.7,696723,0
+CVAC.US,D,20240130,000000,3.7,3.74,3.585,3.65,584312,0
+CVAC.US,D,20240131,000000,3.64,3.76,3.54,3.59,684574,0
+CVAC.US,D,20240201,000000,3.61,3.63,3.49,3.58,610442,0
+CVAC.US,D,20240202,000000,3.56,3.56,3.42,3.51,396274,0
+CVAC.US,D,20240205,000000,3.45,3.51,3.38,3.46,381966,0
+CVAC.US,D,20240206,000000,3.53,3.65,3.5,3.55,1808482,0
+CVAC.US,D,20240207,000000,3.63,3.64,3.35,3.49,2152251,0
+CVAC.US,D,20240208,000000,3.48,3.54,3.42,3.48,540569,0
+CVAC.US,D,20240209,000000,3.5,3.535,3.38,3.43,792501,0
+CVAC.US,D,20240212,000000,3.45,3.535,3.412,3.49,803114,0
+CVAC.US,D,20240213,000000,3.47,3.52,3.36,3.39,728847,0
+CVAC.US,D,20240214,000000,3.41,3.495,3.385,3.43,337032,0
+CVAC.US,D,20240215,000000,3.43,3.56,3.4,3.46,652211,0
+CVAC.US,D,20240216,000000,3.5,3.5,3.39,3.43,677500,0
+CVAC.US,D,20240220,000000,3.4,3.51,3.39,3.47,393574,0
+CVAC.US,D,20240221,000000,3.46,3.51,3.4,3.42,711646,0
+CVAC.US,D,20240222,000000,3.4,3.45,3.35,3.38,1095137,0
+CVAC.US,D,20240223,000000,3.37,3.39,3.27,3.3,785296,0
+CVAC.US,D,20240226,000000,3.32,3.46,3.31,3.42,627644,0
+CVAC.US,D,20240227,000000,3.5,3.655,3.41,3.58,1372670,0
+CVAC.US,D,20240228,000000,3.57,3.61,3.45,3.51,556531,0
+CVAC.US,D,20240229,000000,3.48,3.535,3.38,3.42,644059,0
+CVAC.US,D,20240301,000000,3.44,3.521,3.39,3.42,753801,0
+CVAC.US,D,20240304,000000,3.45,3.48,3.27,3.37,782466,0
+CVAC.US,D,20240305,000000,3.31,3.37,3.3,3.33,366400,0
+CVAC.US,D,20240306,000000,3.33,3.3599,3.27,3.28,451780,0
+CVAC.US,D,20240307,000000,3.33,3.3488,3.27,3.33,499580,0
+CVAC.US,D,20240308,000000,3.34,3.52,3.34,3.43,1226402,0
+CVAC.US,D,20240311,000000,3.46,3.5894,3.32,3.36,953312,0
+CVAC.US,D,20240312,000000,3.44,3.485,3.27,3.41,1122879,0
+CVAC.US,D,20240313,000000,3.41,3.505,3.345,3.37,944744,0
+CVAC.US,D,20240314,000000,3.34,3.45,3.255,3.33,1372014,0
+CVAC.US,D,20240315,000000,3.29,3.35,3.26,3.3,464356,0
+CVAC.US,D,20240318,000000,3.3,3.3,3.19,3.21,670003,0
+CVAC.US,D,20240319,000000,3.21,3.21,2.93,2.94,1027117,0
+CVAC.US,D,20240320,000000,2.81,3.06,2.76,3.05,1002809,0
+CVAC.US,D,20240321,000000,2.95,3.08,2.94,3.04,474595,0
+CVAC.US,D,20240322,000000,3.05,3.135,3.01,3.05,277014,0
+CVAC.US,D,20240325,000000,3.06,3.2,3.04,3.15,399182,0
+CVAC.US,D,20240326,000000,3.2,3.26,2.905,2.94,1282627,0
+CVAC.US,D,20240327,000000,3.05,3.08,2.91,3.05,538818,0
+CVAC.US,D,20240328,000000,3.08,3.19,3.01,3.03,413357,0
+CVAC.US,D,20240401,000000,3.05,3.05,2.97,2.98,233369,0
+CVAC.US,D,20240402,000000,2.95,2.96,2.815,2.88,637502,0
+CVAC.US,D,20240403,000000,2.89,2.96,2.86,2.91,350729,0
+CVAC.US,D,20240404,000000,2.95,3.01,2.83,2.96,4166800,0
+CVAC.US,D,20240405,000000,2.97,3.155,2.93,3.06,778651,0
+CVAC.US,D,20240408,000000,3.11,3.11,2.95,3.07,479285,0
+CVAC.US,D,20240409,000000,3.08,3.14,2.95,2.97,293802,0
+CVAC.US,D,20240410,000000,2.95,2.99,2.875,2.95,539115,0
+CVAC.US,D,20240411,000000,2.97,3.03,2.93,2.96,431710,0
+CVAC.US,D,20240412,000000,2.97,2.97,2.81,2.91,894825,0
+CVAC.US,D,20240415,000000,2.92,2.92,2.61,2.65,944201,0
+CVAC.US,D,20240416,000000,2.64,2.73,2.54,2.665,474514,0
+CVAC.US,D,20240417,000000,2.7,2.7293,2.54,2.57,921443,0
+CVAC.US,D,20240418,000000,2.55,2.56,2.44,2.44,712935,0
+CVAC.US,D,20240419,000000,2.47,2.48,2.36,2.445,792706,0
+CVAC.US,D,20240422,000000,2.51,2.58,2.44,2.53,598792,0
+CVAC.US,D,20240423,000000,2.6,2.625,2.51,2.6,609966,0
+CVAC.US,D,20240424,000000,2.48,2.59,2.34,2.51,1084869,0
+CVAC.US,D,20240425,000000,2.48,2.48,2.215,2.31,1242504,0
+CVAC.US,D,20240426,000000,2.32,2.42,2.28,2.33,837605,0
+CVAC.US,D,20240429,000000,2.33,2.54,2.33,2.52,594435,0
+CVAC.US,D,20240430,000000,2.49,2.62,2.45,2.52,538988,0
+CVAC.US,D,20240501,000000,2.52,2.72,2.52,2.65,576472,0
+CVAC.US,D,20240502,000000,2.69,2.775,2.61,2.77,407015,0
+CVAC.US,D,20240503,000000,2.88,3.15,2.839,3.13,1784304,0
+CVAC.US,D,20240506,000000,3.13,3.155,2.8,2.945,771019,0
+CVAC.US,D,20240507,000000,3,3.09,2.9,2.99,417207,0
+CVAC.US,D,20240508,000000,3,3,2.8503,2.88,238058,0
+CVAC.US,D,20240509,000000,2.89,3.01,2.855,2.98,260224,0
+CVAC.US,D,20240510,000000,2.99,3.05,2.91,2.91,349054,0
+CVAC.US,D,20240513,000000,2.92,3.05,2.9005,2.97,228232,0
+CVAC.US,D,20240514,000000,3.02,3.15,3.02,3.1,342719,0
+CVAC.US,D,20240515,000000,3.13,3.2888,3.1,3.19,515225,0
+CVAC.US,D,20240516,000000,3.21,3.56,3.19,3.48,1350635,0
+CVAC.US,D,20240517,000000,3.62,3.98,3.41,3.49,2390095,0
+CVAC.US,D,20240520,000000,3.55,3.64,3.33,3.4,746899,0
+CVAC.US,D,20240521,000000,3.4,3.53,3.25,3.29,504134,0
+CVAC.US,D,20240522,000000,3.47,4.31,3.4612,3.91,9775164,0
+CVAC.US,D,20240523,000000,3.96,4.12,3.8002,3.97,3349865,0
+CVAC.US,D,20240524,000000,4.03,4.03,3.675,3.69,1783519,0
+CVAC.US,D,20240528,000000,3.7,3.78,3.4,3.67,2211323,0
+CVAC.US,D,20240529,000000,3.61,4.13,3.44,3.79,2260556,0
+CVAC.US,D,20240530,000000,3.77,3.845,3.61,3.77,860410,0
+CVAC.US,D,20240531,000000,3.73,4.08,3.725,3.89,1105122,0
+CVAC.US,D,20240603,000000,3.98,4.48,3.95,4.34,2219466,0
+CVAC.US,D,20240604,000000,4.43,4.56,4,4.04,1967037,0
+CVAC.US,D,20240605,000000,4.19,4.57,4.13,4.53,2020818,0
+CVAC.US,D,20240606,000000,4.98,5.28,4.63,4.99,3875277,0
+CVAC.US,D,20240607,000000,4.84,4.9,4.465,4.49,1734608,0
+CVAC.US,D,20240610,000000,4.46,4.595,4.27,4.59,992798,0
+CVAC.US,D,20240611,000000,4.5,4.5,4.01,4.25,1384811,0
+CVAC.US,D,20240612,000000,4.3,4.58,4.1201,4.15,730337,0
+CVAC.US,D,20240613,000000,4.1,4.15,3.925,4,806615,0
+CVAC.US,D,20240614,000000,3.85,3.85,3.58,3.67,1174371,0
+CVAC.US,D,20240617,000000,3.6,3.63,3.43,3.48,763288,0
+CVAC.US,D,20240618,000000,3.47,3.5091,3.13,3.25,1191387,0
+CVAC.US,D,20240620,000000,3.38,3.388,3.18,3.26,616163,0
+CVAC.US,D,20240621,000000,3.28,3.35,3.195,3.26,546609,0
+CVAC.US,D,20240624,000000,3.29,3.56,3.26,3.47,904093,0
+CVAC.US,D,20240625,000000,3.5,3.6875,3.4,3.54,828865,0
+CVAC.US,D,20240626,000000,3.53,3.65,3.16,3.365,1144940,0
+CVAC.US,D,20240627,000000,3.34,3.4,3.23,3.36,502032,0
+CVAC.US,D,20240628,000000,3.36,3.42,3.28,3.4,441469,0
+CVAC.US,D,20240701,000000,3.4,3.5687,3.33,3.33,708328,0
+CVAC.US,D,20240702,000000,3.35,3.46,3.28,3.34,671130,0
+CVAC.US,D,20240703,000000,3.79,3.8,3.08,3.12,7973290,0
+CVAC.US,D,20240705,000000,3.33,3.47,3.17,3.29,1506916,0
+CVAC.US,D,20240708,000000,3.25,3.32,3.1,3.13,1185271,0
+CVAC.US,D,20240709,000000,3.14,3.15,2.95,3.06,1233402,0
+CVAC.US,D,20240710,000000,3.11,3.225,3.0409,3.11,816322,0
+CVAC.US,D,20240711,000000,3.27,3.3,3.11,3.27,1192205,0
+CVAC.US,D,20240712,000000,3.29,3.39,3.17,3.26,907766,0
+CVAC.US,D,20240715,000000,3.29,3.67,3.215,3.6,1811909,0
+CVAC.US,D,20240716,000000,3.52,3.585,3.3402,3.56,991297,0
+CVAC.US,D,20240717,000000,3.5,3.7392,3.375,3.65,1023176,0
+CVAC.US,D,20240718,000000,3.63,3.87,3.6181,3.72,1192019,0
+CVAC.US,D,20240719,000000,3.69,3.78,3.6,3.67,671950,0
+CVAC.US,D,20240722,000000,3.69,3.81,3.58,3.79,722793,0
+CVAC.US,D,20240723,000000,3.8,3.83,3.62,3.68,748508,0
+CVAC.US,D,20240724,000000,3.65,3.75,3.54,3.6,466314,0
+CVAC.US,D,20240725,000000,3.55,3.82,3.52,3.64,647217,0
+CVAC.US,D,20240726,000000,3.69,3.74,3.6,3.72,333730,0
+CVAC.US,D,20240729,000000,3.65,3.73,3.575,3.67,557166,0
+CVAC.US,D,20240730,000000,3.66,3.69,3.53,3.61,540451,0
+CVAC.US,D,20240731,000000,3.59,3.86,3.49,3.77,1312184,0
+CVAC.US,D,20240801,000000,3.74,3.74,3.54,3.58,485890,0
+CVAC.US,D,20240802,000000,3.47,3.57,3.31,3.45,1159823,0
+CVAC.US,D,20240805,000000,3.04,3.305,3,3.17,1358236,0
+CVAC.US,D,20240806,000000,3.22,3.44,3.19,3.4,615427,0
+CVAC.US,D,20240807,000000,3.49,3.6,3.32,3.32,528536,0
+CVAC.US,D,20240808,000000,3.34,3.48,3.32,3.46,492338,0
+CVAC.US,D,20240809,000000,3.5,3.53,3.25,3.28,461154,0
+CVAC.US,D,20240812,000000,3.29,3.36,3.23,3.25,290175,0
+CVAC.US,D,20240813,000000,3.22,3.36,3.22,3.31,278103,0
+CVAC.US,D,20240814,000000,3.36,3.43,3.18,3.31,672918,0
+CVAC.US,D,20240815,000000,3.35,3.48,3.2,3.25,510682,0
+CVAC.US,D,20240816,000000,3.25,3.35,3.18,3.24,517596,0
+CVAC.US,D,20240819,000000,3.26,3.35,3.19,3.31,784785,0
+CVAC.US,D,20240820,000000,3.28,3.31,3.185,3.23,421073,0
+CVAC.US,D,20240821,000000,3.29,3.385,3.22,3.32,425285,0
+CVAC.US,D,20240822,000000,3.33,3.35,3.17,3.19,388723,0
+CVAC.US,D,20240823,000000,3.22,3.325,3.215,3.31,394720,0
+CVAC.US,D,20240826,000000,3.32,3.37,3.24,3.37,283228,0
+CVAC.US,D,20240827,000000,3.37,3.37,3.21,3.28,432940,0
+CVAC.US,D,20240828,000000,3.3,3.3,3.09,3.21,326274,0
+CVAC.US,D,20240829,000000,3.23,3.3165,3.185,3.22,309603,0
+CVAC.US,D,20240830,000000,3.2,3.3,3.13,3.14,403988,0
+CVAC.US,D,20240903,000000,3.15,3.1689,3.04,3.06,665424,0
+CVAC.US,D,20240904,000000,3.01,3.02,2.78,2.81,639812,0
+CVAC.US,D,20240905,000000,2.81,2.865,2.77,2.85,689419,0
+CVAC.US,D,20240906,000000,2.81,2.89,2.695,2.74,500913,0
+CVAC.US,D,20240909,000000,2.82,3.034,2.82,2.92,581634,0
+CVAC.US,D,20240910,000000,2.91,3.085,2.91,3.05,406504,0
+CVAC.US,D,20240911,000000,3.02,3.05,2.93,3.03,205580,0
+CVAC.US,D,20240912,000000,3.09,3.145,2.9101,3.09,402588,0
+CVAC.US,D,20240913,000000,3.02,3.44,3.02,3.44,1170354,0
+CVAC.US,D,20240916,000000,3.4,3.4,3.155,3.27,428613,0
+CVAC.US,D,20240917,000000,3.29,3.31,3.19,3.28,263356,0
+CVAC.US,D,20240918,000000,3.28,3.36,3.21,3.29,310290,0
+CVAC.US,D,20240919,000000,3.3,3.3901,3.28,3.29,278105,0
+CVAC.US,D,20240920,000000,3.31,3.31,3.21,3.23,308425,0
+CVAC.US,D,20240923,000000,3.23,3.24,3.065,3.09,416294,0
+CVAC.US,D,20240924,000000,3.11,3.19,3.04,3.19,164763,0
+CVAC.US,D,20240925,000000,3.21,3.215,3.02,3.06,466281,0
+CVAC.US,D,20240926,000000,3.1,3.15,2.87,3.02,1051577,0
+CVAC.US,D,20240927,000000,3.08,3.095,2.9,3,1040649,0
+CVAC.US,D,20240930,000000,3,3.11,2.93,2.94,515913,0
+CVAC.US,D,20241001,000000,2.95,3.02,2.91,2.97,301290,0
+CVAC.US,D,20241002,000000,2.96,3.04,2.9,3,364853,0
+CVAC.US,D,20241003,000000,3.02,3.02,2.91,2.96,205719,0
+CVAC.US,D,20241004,000000,2.96,3.07,2.96,3.02,345524,0
+CVAC.US,D,20241007,000000,3.04,3.07,2.955,2.98,294959,0
+CVAC.US,D,20241008,000000,2.98,3.02,2.88,2.89,671073,0
+CVAC.US,D,20241009,000000,2.95,2.99,2.84,2.91,500708,0
+CVAC.US,D,20241010,000000,2.86,2.95,2.83,2.87,234525,0
+CVAC.US,D,20241011,000000,2.87,2.91,2.85,2.91,171227,0
+CVAC.US,D,20241014,000000,2.9,2.9,2.82,2.82,281087,0
+CVAC.US,D,20241015,000000,2.82,2.8499,2.785,2.81,261921,0
+CVAC.US,D,20241016,000000,2.89,2.89,2.8,2.84,244023,0
+CVAC.US,D,20241017,000000,2.84,2.84,2.745,2.82,274012,0
+CVAC.US,D,20241018,000000,2.83,2.86,2.8,2.8,165185,0
+CVAC.US,D,20241021,000000,2.81,2.86,2.705,2.77,350297,0
+CVAC.US,D,20241022,000000,2.79,2.8302,2.63,2.75,1053164,0
+CVAC.US,D,20241023,000000,2.75,2.78,2.685,2.7,244430,0
+CVAC.US,D,20241024,000000,2.75,2.77,2.675,2.72,342874,0
+CVAC.US,D,20241025,000000,2.72,2.77,2.71,2.75,198257,0
+CVAC.US,D,20241028,000000,2.75,2.83,2.71,2.83,375534,0
+CVAC.US,D,20241029,000000,2.88,3.03,2.855,2.89,707452,0
+CVAC.US,D,20241030,000000,2.85,2.935,2.765,2.8,237999,0
+CVAC.US,D,20241031,000000,2.81,2.84,2.71,2.74,289705,0
+CVAC.US,D,20241101,000000,2.78,2.83,2.76,2.76,138567,0
+CVAC.US,D,20241104,000000,2.83,2.88,2.625,2.71,880544,0
+CVAC.US,D,20241105,000000,2.69,2.95,2.65,2.93,756530,0
+CVAC.US,D,20241106,000000,2.86,2.89,2.7,2.86,560004,0
+CVAC.US,D,20241107,000000,2.9,2.9,2.77,2.83,270112,0
+CVAC.US,D,20241108,000000,2.82,2.94,2.785,2.84,716396,0
+CVAC.US,D,20241111,000000,2.88,2.88,2.73,2.79,643308,0
+CVAC.US,D,20241112,000000,2.95,2.97,2.75,2.88,545112,0
+CVAC.US,D,20241113,000000,2.8,2.9,2.72,2.75,726546,0
+CVAC.US,D,20241114,000000,2.75,2.79,2.615,2.67,667138,0
+CVAC.US,D,20241115,000000,2.66,2.675,2.5,2.54,1102613,0
+CVAC.US,D,20241118,000000,2.6,2.625,2.505,2.58,620058,0
+CVAC.US,D,20241119,000000,2.58,2.65,2.495,2.5,677143,0
+CVAC.US,D,20241120,000000,2.53,2.55,2.37,2.49,855741,0
+CVAC.US,D,20241121,000000,2.5,2.59,2.41,2.56,278678,0
+CVAC.US,D,20241122,000000,2.59,2.7,2.52,2.66,474112,0
+CVAC.US,D,20241125,000000,2.68,2.815,2.645,2.77,540665,0
+CVAC.US,D,20241126,000000,2.77,2.77,2.62,2.74,322687,0
+CVAC.US,D,20241127,000000,2.75,2.93,2.75,2.87,772716,0
+CVAC.US,D,20241129,000000,2.9,2.95,2.845,2.87,349509,0
+CVAC.US,D,20241202,000000,2.95,2.955,2.875,2.92,392743,0
+CVAC.US,D,20241203,000000,2.91,2.95,2.795,2.85,447031,0
+CVAC.US,D,20241204,000000,2.87,2.92,2.8,2.89,279564,0
+CVAC.US,D,20241205,000000,2.85,3.09,2.77,3.04,1051968,0
+CVAC.US,D,20241206,000000,3.1,3.24,3.01,3.1,803127,0
+CVAC.US,D,20241209,000000,3.22,3.37,3.19,3.37,649939,0
+CVAC.US,D,20241210,000000,3.45,3.56,3.17,3.21,931702,0
+CVAC.US,D,20241211,000000,3.19,3.37,3.1798,3.265,463862,0
+CVAC.US,D,20241212,000000,3.27,3.285,3.18,3.2,317931,0
+CVAC.US,D,20241213,000000,3.2,3.23,3.12,3.16,300897,0
+CVAC.US,D,20241216,000000,3.15,3.2,3.085,3.1,425808,0
+CVAC.US,D,20241217,000000,3.06,3.07,2.845,2.95,462420,0
+CVAC.US,D,20241218,000000,2.9,2.9127,2.725,2.75,692505,0
+CVAC.US,D,20241219,000000,2.79,3.06,2.68,2.99,1133362,0
+CVAC.US,D,20241220,000000,2.86,3.02,2.83,2.87,820936,0
+CVAC.US,D,20241223,000000,2.86,2.98,2.825,2.96,437197,0
+CVAC.US,D,20241224,000000,2.98,3.015,2.93,2.99,177115,0
+CVAC.US,D,20241226,000000,2.97,3.065,2.93,3.05,303352,0
+CVAC.US,D,20241227,000000,3.08,3.21,3.0317,3.17,860087,0
+CVAC.US,D,20241230,000000,3.15,3.2289,3.04,3.12,418348,0
+CVAC.US,D,20241231,000000,3.09,3.441,3.09,3.41,890023,0
+CVAC.US,D,20250102,000000,3.36,3.66,3.32,3.45,1216669,0
+CVAC.US,D,20250103,000000,3.5,3.73,3.4,3.62,1122308,0
+CVAC.US,D,20250106,000000,4.14,4.46,3.9321,4.44,2979628,0
+CVAC.US,D,20250107,000000,4.92,5,4.455,4.68,4380920,0
+CVAC.US,D,20250108,000000,4.36,4.37,3.87,4.23,2773337,0
+CVAC.US,D,20250110,000000,4.08,4.5208,4.07,4.21,1805590,0
+CVAC.US,D,20250113,000000,4.15,4.15,3.8912,3.94,779780,0
+CVAC.US,D,20250114,000000,3.97,4.2,3.9176,3.94,981182,0
+CVAC.US,D,20250115,000000,3.99,4.2,3.99,4.07,819963,0
+CVAC.US,D,20250116,000000,4.12,4.32,4.08,4.18,947938,0
+CVAC.US,D,20250117,000000,4.19,4.3,4.06,4.1,590798,0
+CVAC.US,D,20250121,000000,4.13,4.27,4.02,4.14,830176,0
+CVAC.US,D,20250122,000000,4.14,4.14,3.9,3.96,637401,0
+CVAC.US,D,20250123,000000,4,4.0051,3.77,3.96,636384,0
+CVAC.US,D,20250124,000000,4.002,4.0782,3.815,3.85,727666,0
+CVAC.US,D,20250127,000000,3.8,3.89,3.7,3.78,612037,0
+CVAC.US,D,20250128,000000,3.77,4.03,3.74,4.01,683586,0
+CVAC.US,D,20250129,000000,4,4.0899,3.86,3.87,606230,0
+CVAC.US,D,20250130,000000,3.86,3.94,3.81,3.82,300347,0
+CVAC.US,D,20250131,000000,3.88,3.88,3.705,3.79,492840,0
+CVAC.US,D,20250203,000000,3.622,3.6891,3.512,3.55,706928,0
+CVAC.US,D,20250204,000000,3.52,3.63,3.49,3.59,587488,0
+CVAC.US,D,20250205,000000,3.61,3.78,3.6,3.77,427670,0
+CVAC.US,D,20250206,000000,3.89,3.95,3.72,3.73,564900,0
+CVAC.US,D,20250207,000000,3.71,3.755,3.58,3.58,770557,0
+CVAC.US,D,20250210,000000,3.83,3.845,3.565,3.71,1218974,0
+CVAC.US,D,20250211,000000,3.65,3.68,3.525,3.54,872536,0
+CVAC.US,D,20250212,000000,3.54,3.7,3.53,3.67,424729,0
+CVAC.US,D,20250213,000000,3.71,3.72,3.615,3.65,373905,0
+CVAC.US,D,20250214,000000,3.62,3.69,3.53,3.65,420531,0
+CVAC.US,D,20250218,000000,3.57,3.61,3.4318,3.52,914803,0
+CVAC.US,D,20250219,000000,3.44,3.475,3.27,3.29,806334,0
+CVAC.US,D,20250220,000000,3.38,3.47,3.26,3.28,458647,0
+CVAC.US,D,20250221,000000,3.33,3.385,3.22,3.3,1158946,0
+CVAC.US,D,20250224,000000,3.3,3.34,3.23,3.27,621914,0
+CVAC.US,D,20250225,000000,3.3,3.3,3.12,3.17,619114,0
+CVAC.US,D,20250226,000000,3.16,3.29,3.16,3.205,670892,0
+CVAC.US,D,20250227,000000,3.2,3.23,3.05,3.06,444361,0
+CVAC.US,D,20250228,000000,3.05,3.11,2.98,3.1,604806,0
+CVAC.US,D,20250303,000000,3.23,3.27,3.052,3.08,499182,0
+CVAC.US,D,20250304,000000,3.02,3.08,2.98,3,530139,0
+CVAC.US,D,20250305,000000,3.03,3.1751,3.03,3.16,756939,0
+CVAC.US,D,20250306,000000,3.12,3.21,3.09,3.2,430085,0
+CVAC.US,D,20250307,000000,3.13,3.19,3.04,3.04,509938,0
+CVAC.US,D,20250310,000000,3.06,3.1,2.9,2.92,942060,0
+CVAC.US,D,20250311,000000,2.92,3.195,2.87,3.16,943942,0
+CVAC.US,D,20250312,000000,3.15,3.23,3.11,3.17,532399,0
+CVAC.US,D,20250313,000000,3.16,3.18,3.025,3.03,336713,0
+CVAC.US,D,20250314,000000,3.07,3.14,3.01,3.01,447235,0
+CVAC.US,D,20250317,000000,3.01,3.105,3.01,3.07,346550,0
+CVAC.US,D,20250318,000000,3.04,3.1,3.01,3.02,485692,0
+CVAC.US,D,20250319,000000,3.01,3.105,3.01,3.04,360801,0
+CVAC.US,D,20250320,000000,3.01,3.065,2.94,2.97,459386,0
+CVAC.US,D,20250321,000000,2.98,2.98,2.83,2.89,973222,0
+CVAC.US,D,20250324,000000,2.91,3.02,2.9,3,367356,0
+CVAC.US,D,20250325,000000,3.08,3.1,2.905,2.91,356374,0
+CVAC.US,D,20250326,000000,2.87,2.92,2.84,2.85,269157,0
+CVAC.US,D,20250327,000000,2.85,2.9,2.78,2.8,550640,0
+CVAC.US,D,20250328,000000,3.29,3.33,2.965,2.98,2036925,0
+CVAC.US,D,20250331,000000,2.93,2.93,2.72,2.77,1179882,0
+CVAC.US,D,20250401,000000,2.78,2.81,2.705,2.72,837606,0
+CVAC.US,D,20250402,000000,2.68,2.875,2.68,2.86,556172,0
+CVAC.US,D,20250403,000000,2.83,2.9,2.78,2.84,497076,0
+CVAC.US,D,20250404,000000,2.71,2.76,2.56,2.59,898229,0
+CVAC.US,D,20250407,000000,2.5,2.75,2.475,2.65,1030451,0
+CVAC.US,D,20250408,000000,2.82,2.89,2.655,2.72,589680,0
+CVAC.US,D,20250409,000000,2.695,3.02,2.66,2.98,834557,0
+CVAC.US,D,20250410,000000,2.9,2.99,2.83,2.86,401363,0
+CVAC.US,D,20250411,000000,2.91,3.19,2.91,3.19,724804,0
+CVAC.US,D,20250414,000000,3.19,3.29,3.0628,3.27,923813,0
+CVAC.US,D,20250415,000000,3.27,3.29,3.19,3.23,530505,0
+CVAC.US,D,20250416,000000,3.17,3.21,3.045,3.2,508161,0
+CVAC.US,D,20250417,000000,3.15,3.16,3.07,3.12,282788,0
+CVAC.US,D,20250421,000000,3.12,3.24,3.06,3.21,445196,0
+CVAC.US,D,20250422,000000,3.24,3.27,3.155,3.19,325132,0
+CVAC.US,D,20250423,000000,3.25,3.32,3.13,3.17,486960,0
+CVAC.US,D,20250424,000000,3.15,3.31,3.15,3.26,284509,0
+CVAC.US,D,20250425,000000,3.37,3.3803,3.2,3.23,350704,0
+CVAC.US,D,20250428,000000,3.28,3.59,3.27,3.47,687882,0
+CVAC.US,D,20250429,000000,3.47,3.755,3.47,3.53,928509,0
+CVAC.US,D,20250430,000000,3.55,3.75,3.49,3.55,627975,0
+CVAC.US,D,20250501,000000,3.6,3.6,3.38,3.4,403925,0
+CVAC.US,D,20250502,000000,3.68,3.7862,3.54,3.56,680409,0
+CVAC.US,D,20250505,000000,3.62,3.64,3.42,3.47,492323,0
+CVAC.US,D,20250506,000000,3.43,3.51,3.26,3.36,768273,0
+CVAC.US,D,20250507,000000,3.4,3.49,3.32,3.47,412649,0
+CVAC.US,D,20250508,000000,3.46,3.63,3.46,3.59,527012,0
+CVAC.US,D,20250509,000000,3.54,3.585,3.4,3.47,619071,0
+CVAC.US,D,20250512,000000,3.4,3.7,3.4,3.62,623468,0
+CVAC.US,D,20250513,000000,3.64,3.6451,3.38,3.395,710612,0
+CVAC.US,D,20250514,000000,3.48,3.56,3.355,3.37,479637,0
+CVAC.US,D,20250515,000000,3.4,3.4691,3.35,3.425,448004,0
+CVAC.US,D,20250516,000000,3.48,3.755,3.47,3.72,909687,0
+CVAC.US,D,20250519,000000,3.77,3.87,3.68,3.87,539551,0
+CVAC.US,D,20250520,000000,3.9,4.305,3.74,4.28,1606368,0
+CVAC.US,D,20250521,000000,4.13,4.28,3.795,3.9,1459911,0
+CVAC.US,D,20250522,000000,3.92,4.17,3.845,4.16,706977,0
+CVAC.US,D,20250523,000000,4.06,4.28,4,4.09,755931,0
+CVAC.US,D,20250527,000000,4.11,4.445,4.11,4.35,1026260,0
+CVAC.US,D,20250528,000000,4.35,4.5312,4.2922,4.44,835707,0
+CVAC.US,D,20250529,000000,4.54,4.795,4.5,4.63,1142927,0
+CVAC.US,D,20250530,000000,4.7,4.725,4.43,4.47,854069,0
+CVAC.US,D,20250602,000000,4.66,4.82,4.6,4.63,980851,0
+CVAC.US,D,20250603,000000,4.65,4.775,4.52,4.7,594698,0
+CVAC.US,D,20250604,000000,4.62,4.68,4.425,4.44,605379,0
+CVAC.US,D,20250605,000000,4.42,4.51,4.31,4.46,437518,0
+CVAC.US,D,20250606,000000,4.43,4.5,4.3499,4.41,302312,0
+CVAC.US,D,20250609,000000,4.49,4.56,4.405,4.48,381894,0
+CVAC.US,D,20250610,000000,4.51,4.51,4.25,4.27,586360,0
+CVAC.US,D,20250611,000000,4.25,4.28,4.065,4.07,417121,0
+CVAC.US,D,20250612,000000,5.36,5.72,5.35,5.6,22951137,0
+CVAC.US,D,20250613,000000,5.46,5.66,5.4,5.57,4834936,0
+CVAC.US,D,20250616,000000,5.53,5.56,5.47,5.52,1501011,0
+CVAC.US,D,20250617,000000,5.48,5.575,5.47,5.5,1459832,0
+CVAC.US,D,20250618,000000,5.49,5.55,5.485,5.49,1007741,0
+CVAC.US,D,20250620,000000,5.48,5.55,5.41,5.44,2043914,0
+CVAC.US,D,20250623,000000,5.4,5.42,5.365,5.395,763859,0
+CVAC.US,D,20250624,000000,5.35,5.39,5.32,5.36,608860,0
+CVAC.US,D,20250625,000000,5.3,5.45,5.3,5.44,1115770,0
+CVAC.US,D,20250626,000000,5.38,5.45,5.38,5.4,802865,0
+CVAC.US,D,20250627,000000,5.37,5.41,5.33,5.38,770680,0
+CVAC.US,D,20250630,000000,5.38,5.45,5.38,5.43,992366,0
+CVAC.US,D,20250701,000000,5.37,5.45,5.37,5.41,1123844,0
+CVAC.US,D,20250702,000000,5.37,5.42,5.37,5.4,655754,0
+CVAC.US,D,20250703,000000,5.38,5.45,5.38,5.45,751012,0
+CVAC.US,D,20250707,000000,5.36,5.44,5.36,5.41,883640,0
+CVAC.US,D,20250708,000000,5.38,5.43,5.38,5.42,650621,0
+CVAC.US,D,20250709,000000,5.43,5.51,5.42,5.5,994166,0
+CVAC.US,D,20250710,000000,5.44,5.485,5.4302,5.45,818048,0
+CVAC.US,D,20250711,000000,5.43,5.47,5.415,5.46,1422922,0
+CVAC.US,D,20250714,000000,5.43,5.49,5.43,5.46,830036,0
+CVAC.US,D,20250715,000000,5.46,5.46,5.39,5.41,1016496,0
+CVAC.US,D,20250716,000000,5.39,5.49,5.38,5.48,817308,0
+CVAC.US,D,20250717,000000,5.45,5.45,5.38,5.4,1519266,0
+CVAC.US,D,20250718,000000,5.42,5.43,5.39,5.39,1012725,0
+CVAC.US,D,20250721,000000,5.39,5.42,5.38,5.4,1036922,0
+CVAC.US,D,20250722,000000,5.4,5.44,5.38,5.43,738446,0
+CVAC.US,D,20250723,000000,5.42,5.48,5.405,5.46,700757,0
+CVAC.US,D,20250724,000000,5.45,5.47,5.43,5.44,345751,0
+CVAC.US,D,20250725,000000,5.44,5.47,5.44,5.46,560686,0
+CVAC.US,D,20250728,000000,5.45,5.47,5.42,5.42,528752,0
+CVAC.US,D,20250729,000000,5.41,5.44,5.38,5.41,1044755,0
+CVAC.US,D,20250730,000000,5.41,5.44,5.4,5.42,770816,0
+CVAC.US,D,20250731,000000,5.4,5.415,5.35,5.39,1072916,0
+CVAC.US,D,20250801,000000,5.38,5.42,5.36,5.41,517156,0
+CVAC.US,D,20250804,000000,5.4,5.47,5.4,5.46,562079,0
+CVAC.US,D,20250805,000000,5.47,5.495,5.45,5.47,458134,0
+CVAC.US,D,20250806,000000,5.44,5.47,5.435,5.45,341568,0
+CVAC.US,D,20250807,000000,5.43,5.46,5.425,5.46,479950,0
+CVAC.US,D,20250808,000000,5.46,5.46,5.435,5.44,259111,0
+CVAC.US,D,20250811,000000,5.42,5.445,5.41,5.43,390065,0
+CVAC.US,D,20250812,000000,5.42,5.51,5.42,5.47,1109033,0
+CVAC.US,D,20250813,000000,5.49,5.54,5.4749,5.5,2489237,0
+CVAC.US,D,20250814,000000,5.45,5.51,5.45,5.51,1380430,0
+CVAC.US,D,20250815,000000,5.48,5.535,5.48,5.48,636045,0
+CVAC.US,D,20250818,000000,5.5,5.5,5.44,5.45,252819,0
+CVAC.US,D,20250819,000000,5.46,5.5,5.44,5.46,315481,0
+CVAC.US,D,20250820,000000,5.46,5.46,5.44,5.45,320490,0
+CVAC.US,D,20250821,000000,5.44,5.46,5.41,5.42,609652,0
+CVAC.US,D,20250822,000000,5.43,5.48,5.43,5.44,353942,0
+CVAC.US,D,20250825,000000,5.43,5.45,5.4,5.4,972372,0
+CVAC.US,D,20250826,000000,5.42,5.42,5.38,5.4,512125,0
+CVAC.US,D,20250827,000000,5.38,5.4,5.365,5.38,513249,0
+CVAC.US,D,20250828,000000,5.39,5.4,5.36,5.37,450134,0
+CVAC.US,D,20250829,000000,5.37,5.39,5.36,5.37,321220,0
+CVAC.US,D,20250902,000000,5.35,5.39,5.32,5.37,493982,0
+CVAC.US,D,20250903,000000,5.38,5.38,5.35,5.36,300977,0
+CVAC.US,D,20250904,000000,5.36,5.36,5.33,5.35,486965,0
+CVAC.US,D,20250905,000000,5.36,5.41,5.35,5.39,479823,0
+CVAC.US,D,20250908,000000,5.36,5.388,5.35,5.35,432621,0
+CVAC.US,D,20250909,000000,5.35,5.39,5.35,5.38,358102,0
+CVAC.US,D,20250910,000000,5.39,5.39,5.36,5.38,507310,0
+CVAC.US,D,20250911,000000,5.36,5.41,5.36,5.39,335688,0
+CVAC.US,D,20250912,000000,5.39,5.4,5.32,5.34,1219420,0
+CVAC.US,D,20250915,000000,5.35,5.38,5.33,5.36,365200,0
+CVAC.US,D,20250916,000000,5.35,5.38,5.35,5.35,188779,0
+CVAC.US,D,20250917,000000,5.34,5.37,5.335,5.36,477395,0
+CVAC.US,D,20250918,000000,5.37,5.37,5.35,5.35,242116,0
+CVAC.US,D,20250919,000000,5.37,5.37,5.35,5.35,299437,0
+CVAC.US,D,20250922,000000,5.35,5.37,5.33,5.36,381045,0
+CVAC.US,D,20250923,000000,5.35,5.39,5.35,5.36,239127,0
+CVAC.US,D,20250924,000000,5.38,5.38,5.35,5.36,397822,0
+CVAC.US,D,20250925,000000,5.36,5.365,5.33,5.35,433391,0
+CVAC.US,D,20250926,000000,5.36,5.38,5.34,5.37,352574,0
+CVAC.US,D,20250929,000000,5.39,5.39,5.345,5.35,344761,0
+CVAC.US,D,20250930,000000,5.36,5.4,5.35,5.39,372755,0
+CVAC.US,D,20251001,000000,5.39,5.405,5.385,5.4,490605,0
+CVAC.US,D,20251002,000000,5.4,5.405,5.39,5.39,380882,0
+CVAC.US,D,20251003,000000,5.4,5.45,5.4,5.45,531999,0
+CVAC.US,D,20251006,000000,5.43,5.4382,5.4,5.41,345465,0
+CVAC.US,D,20251007,000000,5.41,5.43,5.4,5.43,406437,0
+CVAC.US,D,20251008,000000,5.43,5.435,5.41,5.42,330820,0
+CVAC.US,D,20251009,000000,5.44,5.44,5.405,5.41,606762,0
+CVAC.US,D,20251010,000000,5.42,5.42,5.35,5.38,449113,0
+CVAC.US,D,20251013,000000,5.37,5.4,5.36,5.39,383990,0
+CVAC.US,D,20251014,000000,5.36,5.38,5.35,5.36,434615,0
+CVAC.US,D,20251015,000000,5.37,5.405,5.37,5.4,355057,0
+CVAC.US,D,20251016,000000,5.4,5.41,5.34,5.37,648223,0
+CVAC.US,D,20251017,000000,5.37,5.38,5.34,5.36,514934,0
+CVAC.US,D,20251020,000000,5.36,5.37,5.35,5.36,444819,0
+CVAC.US,D,20251021,000000,5.34,5.38,5.34,5.37,418726,0
+CVAC.US,D,20251022,000000,5.37,5.4,5.37,5.39,354212,0
+CVAC.US,D,20251023,000000,5.39,5.41,5.38,5.38,351007,0
+CVAC.US,D,20251024,000000,5.39,5.41,5.36,5.36,191203,0
+CVAC.US,D,20251027,000000,5.37,5.38,5.36,5.38,452753,0
+CVAC.US,D,20251028,000000,5.35,5.38,5.35,5.37,388274,0
+CVAC.US,D,20251029,000000,5.38,5.38,5.355,5.38,469441,0
+CVAC.US,D,20251030,000000,5.36,5.37,5.33,5.36,866873,0
+CVAC.US,D,20251031,000000,5.36,5.36,5.34,5.34,586752,0
+CVAC.US,D,20251103,000000,5.32,5.36,5.29,5.34,1179235,0
+CVAC.US,D,20251104,000000,5.31,5.33,5.285,5.3,821827,0
+CVAC.US,D,20251105,000000,5.3,5.3,5.27,5.27,482782,0
+CVAC.US,D,20251106,000000,5.27,5.27,5.17,5.25,686640,0
+CVAC.US,D,20251107,000000,5.18,5.25,5.175,5.21,665645,0
+CVAC.US,D,20251110,000000,5.21,5.23,5.19,5.23,653457,0
+CVAC.US,D,20251111,000000,5.21,5.3,5.21,5.28,876745,0
+CVAC.US,D,20251112,000000,5.28,5.39,5.25,5.34,796428,0
+CVAC.US,D,20251113,000000,5.32,5.35,5.3,5.3,659167,0
+CVAC.US,D,20251114,000000,5.3,5.315,5.26,5.28,579439,0
+CVAC.US,D,20251117,000000,5.28,5.31,5.275,5.28,748919,0
+CVAC.US,D,20251118,000000,5.27,5.29,5.23,5.23,832297,0
+CVAC.US,D,20251119,000000,5.21,5.26,5.21,5.22,727445,0
+CVAC.US,D,20251120,000000,5.24,5.25,5.12,5.12,1162576,0
+CVAC.US,D,20251121,000000,5.11,5.16,5.01,5.03,1378710,0
+CVAC.US,D,20251124,000000,5,5.15,4.95,5.11,1295522,0
+CVAC.US,D,20251125,000000,5.11,5.29,5.07,5.28,1922563,0
+CVAC.US,D,20251126,000000,5.29,5.49,5.26,5.48,5046863,0
+CVAC.US,D,20251128,000000,5.44,5.55,5.43,5.49,5372046,0
+CVAC.US,D,20251201,000000,5.37,5.425,5.175,5.2,7242175,0
+CVAC.US,D,20251202,000000,5.2,5.2,5.11,5.11,936406,0
+CVAC.US,D,20251203,000000,5.13,5.23,5.13,5.16,1477185,0
+CVAC.US,D,20251204,000000,5.16,5.22,5.115,5.12,591848,0
+CVAC.US,D,20251205,000000,5.12,5.16,5.1045,5.12,405652,0
+CVAC.US,D,20251208,000000,5.2,5.31,5.17,5.21,930141,0
+CVAC.US,D,20251209,000000,5.16,5.21,5.105,5.12,1078824,0
+CVAC.US,D,20251210,000000,5.12,5.135,5.0545,5.11,553500,0
+CVAC.US,D,20251211,000000,5.12,5.195,5.1,5.12,506714,0
+CVAC.US,D,20251212,000000,5.12,5.16,5.05,5.05,644428,0
+CVAC.US,D,20251215,000000,5.04,5.055,4.98,5,1384535,0
+CVAC.US,D,20251216,000000,4.97,4.98,4.77,4.82,1735388,0
+CVAC.US,D,20251217,000000,4.66,4.66,4.13,4.13,1609919,0
+CVAC.US,D,20251218,000000,4.15,4.31,4.07,4.28,1339642,0
+CVAC.US,D,20251219,000000,4.15,4.19,4.08,4.16,2792946,0
+CVAC.US,D,20251222,000000,4.08,4.155,4.0001,4.12,3052822,0
+CVAC.US,D,20251223,000000,4.12,4.355,4.11,4.21,2148526,0
+CVAC.US,D,20251224,000000,4.25,4.35,4.24,4.31,474442,0
+CVAC.US,D,20251226,000000,4.31,4.35,4.2614,4.3,318060,0
+CVAC.US,D,20251229,000000,4.29,4.33,4.255,4.32,643943,0
+CVAC.US,D,20251230,000000,4.37,4.51,4.32,4.48,1176617,0
+CVAC.US,D,20251231,000000,4.45,4.55,4.43,4.52,1904711,0
+CVAC.US,D,20260102,000000,4.52,4.68,4.48,4.67,1548135,0
+CVAC.US,D,20260105,000000,4.57,4.665,4.57,4.66,1149400,0
diff --git a/daily/us/nasdaq stocks/1/cycuw.us.txt b/daily/us/nasdaq stocks/1/cycuw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7aca3d60d964c4d169102a37fb0f04b34bbaedb3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cycuw.us.txt	
@@ -0,0 +1,240 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CYCUW.US,D,20250218,000000,0.0804,0.0875,0.07,0.076,191081,0
+CYCUW.US,D,20250219,000000,0.09,0.1,0.0754,0.083,683549,0
+CYCUW.US,D,20250220,000000,0.09,0.1,0.0789,0.0864,81707,0
+CYCUW.US,D,20250221,000000,0.09,0.1022,0.0749,0.0825,218089,0
+CYCUW.US,D,20250224,000000,0.080001,0.1001,0.05,0.0749,28083,0
+CYCUW.US,D,20250225,000000,0.065,0.0714,0.0517,0.0714,41163,0
+CYCUW.US,D,20250226,000000,0.071,0.071,0.071,0.071,2519,0
+CYCUW.US,D,20250227,000000,0.0696,0.07,0.064999,0.069919,6364,0
+CYCUW.US,D,20250228,000000,0.054032,0.06,0.054032,0.06,9686,0
+CYCUW.US,D,20250303,000000,0.06,0.0649,0.0517,0.0534,14886,0
+CYCUW.US,D,20250304,000000,0.067,0.08,0.0502,0.0521,161725,0
+CYCUW.US,D,20250305,000000,0.0707,0.08,0.0696,0.071,126998,0
+CYCUW.US,D,20250306,000000,0.07,0.07,0.06,0.061,14493,0
+CYCUW.US,D,20250310,000000,0.0723,0.0723,0.0723,0.0723,956,0
+CYCUW.US,D,20250311,000000,0.088,0.088,0.088,0.088,314,0
+CYCUW.US,D,20250313,000000,0.075,0.079,0.061,0.071,7601,0
+CYCUW.US,D,20250314,000000,0.071,0.0725,0.06,0.0629,36774,0
+CYCUW.US,D,20250317,000000,0.0677,0.0677,0.0501,0.0501,24443,0
+CYCUW.US,D,20250318,000000,0.0693,0.095,0.0516,0.0517,8225,0
+CYCUW.US,D,20250319,000000,0.07,0.07,0.066683,0.066683,3207,0
+CYCUW.US,D,20250320,000000,0.0799,0.0799,0.0574,0.0574,18284,0
+CYCUW.US,D,20250321,000000,0.069,0.069,0.0574,0.0574,1540,0
+CYCUW.US,D,20250324,000000,0.0675,0.0675,0.0674,0.0674,1600,0
+CYCUW.US,D,20250325,000000,0.067,0.07,0.05,0.05,11468,0
+CYCUW.US,D,20250326,000000,0.0541,0.056,0.0541,0.056,3466,0
+CYCUW.US,D,20250328,000000,0.05,0.05,0.03,0.035,44510,0
+CYCUW.US,D,20250331,000000,0.0485,0.0485,0.04,0.04,735,0
+CYCUW.US,D,20250402,000000,0.055,0.065,0.035,0.035,359253,0
+CYCUW.US,D,20250403,000000,0.0485,0.0485,0.0351,0.0351,1511,0
+CYCUW.US,D,20250404,000000,0.0402,0.0402,0.0402,0.0402,1911,0
+CYCUW.US,D,20250407,000000,0.050001,0.050002,0.04,0.0489,43178,0
+CYCUW.US,D,20250408,000000,0.0489,0.058,0.042,0.0442,43628,0
+CYCUW.US,D,20250409,000000,0.0485,0.058,0.04,0.0477,111352,0
+CYCUW.US,D,20250410,000000,0.0477,0.0485,0.0477,0.0485,4038,0
+CYCUW.US,D,20250414,000000,0.0484,0.05,0.0401,0.0401,24173,0
+CYCUW.US,D,20250415,000000,0.0475,0.0475,0.0439,0.0439,1770,0
+CYCUW.US,D,20250416,000000,0.0474,0.0474,0.0473,0.0473,500,0
+CYCUW.US,D,20250417,000000,0.055,0.055,0.05,0.0501,38483,0
+CYCUW.US,D,20250421,000000,0.0749,0.0749,0.0401,0.0401,17052,0
+CYCUW.US,D,20250422,000000,0.04,0.0449,0.04,0.0449,4073,0
+CYCUW.US,D,20250424,000000,0.0482,0.055,0.046,0.055,2803,0
+CYCUW.US,D,20250425,000000,0.0549,0.055,0.0451,0.0451,5422,0
+CYCUW.US,D,20250429,000000,0.055,0.055,0.042,0.042,7741,0
+CYCUW.US,D,20250430,000000,0.0449,0.0449,0.0449,0.0449,1460,0
+CYCUW.US,D,20250501,000000,0.055,0.055,0.055,0.055,4515,0
+CYCUW.US,D,20250502,000000,0.055,0.055,0.055,0.055,500,0
+CYCUW.US,D,20250506,000000,0.055,0.055,0.0544,0.055,8521,0
+CYCUW.US,D,20250507,000000,0.0501,0.0501,0.042,0.042,10947,0
+CYCUW.US,D,20250508,000000,0.042,0.0519,0.041,0.0428,38921,0
+CYCUW.US,D,20250509,000000,0.052,0.065,0.052,0.055,22959,0
+CYCUW.US,D,20250512,000000,0.0649,0.067001,0.0412,0.0425,26693,0
+CYCUW.US,D,20250513,000000,0.05,0.050001,0.05,0.05,7594,0
+CYCUW.US,D,20250514,000000,0.0514,0.0514,0.0514,0.0514,344,0
+CYCUW.US,D,20250515,000000,0.0514,0.0514,0.0514,0.0514,2053,0
+CYCUW.US,D,20250516,000000,0.058,0.058,0.0501,0.0501,27447,0
+CYCUW.US,D,20250519,000000,0.0502,0.0503,0.0502,0.0503,2241,0
+CYCUW.US,D,20250520,000000,0.053999,0.0579,0.053999,0.0579,663,0
+CYCUW.US,D,20250521,000000,0.0579,0.0579,0.0464,0.048,5869,0
+CYCUW.US,D,20250522,000000,0.04705,0.0471,0.04705,0.0471,1100,0
+CYCUW.US,D,20250523,000000,0.0498,0.0498,0.0442,0.0442,10032,0
+CYCUW.US,D,20250527,000000,0.0442,0.0508,0.0442,0.0508,3710,0
+CYCUW.US,D,20250528,000000,0.058,0.0604,0.0448,0.052,5361,0
+CYCUW.US,D,20250529,000000,0.0453,0.0453,0.0453,0.0453,164,0
+CYCUW.US,D,20250530,000000,0.0565,0.0566,0.0462,0.0566,4071,0
+CYCUW.US,D,20250602,000000,0.0582,0.075146,0.057,0.0741,213871,0
+CYCUW.US,D,20250603,000000,0.0849,0.0849,0.0561,0.0652,20866,0
+CYCUW.US,D,20250604,000000,0.0509,0.0614,0.0509,0.0614,2033,0
+CYCUW.US,D,20250605,000000,0.067,0.067,0.062,0.062,2990,0
+CYCUW.US,D,20250606,000000,0.0669,0.0669,0.059,0.06,2057,0
+CYCUW.US,D,20250609,000000,0.0623,0.0623,0.0623,0.0623,326,0
+CYCUW.US,D,20250610,000000,0.0623,0.0623,0.0623,0.0623,211,0
+CYCUW.US,D,20250611,000000,0.0623,0.0623,0.0623,0.0623,725,0
+CYCUW.US,D,20250616,000000,0.055,0.06,0.055,0.06,389168,0
+CYCUW.US,D,20250617,000000,0.054999,0.0596,0.054999,0.056243,4300,0
+CYCUW.US,D,20250618,000000,0.0505,0.0597,0.0505,0.0551,11800,0
+CYCUW.US,D,20250620,000000,0.053,0.054769,0.053,0.054515,4635,0
+CYCUW.US,D,20250623,000000,0.056401,0.0596,0.0564,0.0564,4287,0
+CYCUW.US,D,20250624,000000,0.0596,0.0596,0.056449,0.0589,3107,0
+CYCUW.US,D,20250625,000000,0.0597,0.0597,0.0597,0.0597,576,0
+CYCUW.US,D,20250626,000000,0.0601,0.0651,0.0601,0.0651,6615,0
+CYCUW.US,D,20250627,000000,0.066,0.07,0.06,0.062,36773,0
+CYCUW.US,D,20250630,000000,0.0601,0.062,0.06,0.06,10182,0
+CYCUW.US,D,20250701,000000,0.0618,0.0702,0.0618,0.0702,15414,0
+CYCUW.US,D,20250703,000000,0.0731,0.0733,0.073,0.0731,6897,0
+CYCUW.US,D,20250707,000000,0.0667,0.074,0.0661,0.0661,8372,0
+CYCUW.US,D,20250708,000000,0.074,0.074,0.0649,0.0649,1300,0
+CYCUW.US,D,20250709,000000,0.0601,0.06373,0.0601,0.06373,277,0
+CYCUW.US,D,20250710,000000,0.069,0.07,0.0621,0.0621,13728,0
+CYCUW.US,D,20250711,000000,0.06105,0.062,0.06,0.06,31406,0
+CYCUW.US,D,20250714,000000,0.06,0.0601,0.053,0.053,26025,0
+CYCUW.US,D,20250715,000000,0.0533,0.0535,0.053,0.0535,1989,0
+CYCUW.US,D,20250716,000000,0.0531,0.0539,0.0505,0.0505,14391,0
+CYCUW.US,D,20250717,000000,0.053,0.053,0.0442,0.0442,55095,0
+CYCUW.US,D,20250718,000000,0.05,0.0517,0.0497,0.0517,36942,0
+CYCUW.US,D,20250721,000000,0.0495,0.0518,0.0495,0.05,2469,0
+CYCUW.US,D,20250722,000000,0.0517,0.053,0.0501,0.052,46514,0
+CYCUW.US,D,20250723,000000,0.05,0.0529,0.05,0.051,1129,0
+CYCUW.US,D,20250724,000000,0.0498,0.053,0.0497,0.0529,18529,0
+CYCUW.US,D,20250725,000000,0.0528,0.0528,0.0528,0.0528,361,0
+CYCUW.US,D,20250728,000000,0.0528,0.0528,0.0528,0.0528,780,0
+CYCUW.US,D,20250729,000000,0.052,0.0529,0.0495,0.0499,23884,0
+CYCUW.US,D,20250730,000000,0.049899,0.0499,0.049899,0.0499,1904,0
+CYCUW.US,D,20250731,000000,0.0522,0.0522,0.0521,0.0521,1327,0
+CYCUW.US,D,20250801,000000,0.053,0.0689,0.0525,0.054,42072,0
+CYCUW.US,D,20250804,000000,0.053,0.053,0.053,0.053,138,0
+CYCUW.US,D,20250805,000000,0.055,0.055,0.055,0.055,9040,0
+CYCUW.US,D,20250806,000000,0.0606,0.0606,0.0606,0.0606,300,0
+CYCUW.US,D,20250807,000000,0.065,0.0746,0.061,0.064,108725,0
+CYCUW.US,D,20250808,000000,0.06,0.0675,0.06,0.0655,6677,0
+CYCUW.US,D,20250812,000000,0.0594,0.07,0.0585,0.0585,140425,0
+CYCUW.US,D,20250813,000000,0.064749,0.0699,0.064749,0.067,10546,0
+CYCUW.US,D,20250814,000000,0.056,0.089,0.05,0.0522,180825,0
+CYCUW.US,D,20250815,000000,0.068,0.4777,0.0301,0.0996,443729,0
+CYCUW.US,D,20250818,000000,0.085,0.0984,0.05,0.0569,291233,0
+CYCUW.US,D,20250819,000000,0.064938,0.0989,0.052,0.0571,170112,0
+CYCUW.US,D,20250820,000000,0.06,0.09,0.034,0.0355,108778,0
+CYCUW.US,D,20250821,000000,0.0402,0.075,0.04,0.0415,163620,0
+CYCUW.US,D,20250822,000000,0.09,0.0969,0.06,0.0645,2952010,0
+CYCUW.US,D,20250825,000000,0.063199,0.07,0.046,0.0501,266535,0
+CYCUW.US,D,20250826,000000,0.0501,0.069,0.0426,0.0502,112815,0
+CYCUW.US,D,20250827,000000,0.0562,0.0638,0.0178,0.031,536176,0
+CYCUW.US,D,20250828,000000,0.038,0.062,0.036,0.0596,518055,0
+CYCUW.US,D,20250829,000000,0.046,0.06,0.0321,0.0334,389781,0
+CYCUW.US,D,20250902,000000,0.04,0.06,0.0328,0.0475,326812,0
+CYCUW.US,D,20250903,000000,0.0405,0.06,0.0346,0.0366,198913,0
+CYCUW.US,D,20250904,000000,0.0402,0.063,0.0362,0.063,213053,0
+CYCUW.US,D,20250905,000000,0.0615,0.063,0.04,0.0431,283478,0
+CYCUW.US,D,20250908,000000,0.0566,0.0576,0.0405,0.0439,140986,0
+CYCUW.US,D,20250909,000000,0.0425,0.0506,0.038,0.0383,318300,0
+CYCUW.US,D,20250910,000000,0.0401,0.0441,0.0362,0.0429,65804,0
+CYCUW.US,D,20250911,000000,0.04,0.0422,0.038,0.0383,48522,0
+CYCUW.US,D,20250912,000000,0.0386,0.0418,0.038,0.0415,46382,0
+CYCUW.US,D,20250915,000000,0.0413,0.0429,0.0355,0.038,47996,0
+CYCUW.US,D,20250916,000000,0.0402,0.0402,0.0366,0.0397,64149,0
+CYCUW.US,D,20250917,000000,0.0373,0.0395,0.035,0.035,52729,0
+CYCUW.US,D,20250918,000000,0.031,0.0589,0.031,0.037,112170,0
+CYCUW.US,D,20250919,000000,0.048,0.048,0.0373,0.0377,84433,0
+CYCUW.US,D,20250922,000000,0.0374,0.0442,0.037,0.0371,26903,0
+CYCUW.US,D,20250923,000000,0.0397,0.0425,0.0376,0.0376,23754,0
+CYCUW.US,D,20250924,000000,0.05,0.0561,0.038,0.0538,257553,0
+CYCUW.US,D,20250925,000000,0.053,0.075,0.0413,0.0597,752127,0
+CYCUW.US,D,20250926,000000,0.0688,0.0688,0.0454,0.048,138859,0
+CYCUW.US,D,20250929,000000,0.0473,0.058,0.04,0.054,182942,0
+CYCUW.US,D,20250930,000000,0.0541,0.056699,0.0404,0.044,92142,0
+CYCUW.US,D,20251001,000000,0.0438,0.0543,0.0434,0.044,106864,0
+CYCUW.US,D,20251002,000000,0.057,0.057,0.0441,0.051999,185101,0
+CYCUW.US,D,20251003,000000,0.046,0.0544,0.046,0.052,80181,0
+CYCUW.US,D,20251006,000000,0.052,0.0563,0.05,0.0562,104714,0
+CYCUW.US,D,20251007,000000,0.05,0.0531,0.0478,0.0492,115145,0
+CYCUW.US,D,20251008,000000,0.0479,0.0555,0.0479,0.054,20138,0
+CYCUW.US,D,20251009,000000,0.0512,0.0536,0.0475,0.0508,66155,0
+CYCUW.US,D,20251010,000000,0.0475,0.0504,0.0475,0.05,66217,0
+CYCUW.US,D,20251013,000000,0.055,0.055,0.0498,0.0529,34837,0
+CYCUW.US,D,20251014,000000,0.054,0.059,0.049,0.0499,96530,0
+CYCUW.US,D,20251015,000000,0.0545,0.055,0.045,0.0494,82466,0
+CYCUW.US,D,20251016,000000,0.05,0.061,0.05,0.0501,145371,0
+CYCUW.US,D,20251017,000000,0.0539,0.058,0.042,0.0556,131576,0
+CYCUW.US,D,20251020,000000,0.0548,0.0565,0.0477,0.0477,64965,0
+CYCUW.US,D,20251021,000000,0.0402,0.047,0.037,0.041,240943,0
+CYCUW.US,D,20251022,000000,0.0458,0.0458,0.0458,0.0458,173,0
+CYCUW.US,D,20251023,000000,0.042,0.0449,0.037301,0.037564,57321,0
+CYCUW.US,D,20251024,000000,0.037,0.0398,0.0341,0.0341,35907,0
+CYCUW.US,D,20251027,000000,0.0377,0.0377,0.0341,0.0377,72103,0
+CYCUW.US,D,20251028,000000,0.042,0.042,0.0379,0.0397,21912,0
+CYCUW.US,D,20251029,000000,0.0398,0.0514,0.0377,0.0443,165598,0
+CYCUW.US,D,20251030,000000,0.0442,0.0443,0.0355,0.0415,84597,0
+CYCUW.US,D,20251031,000000,0.0433,0.0433,0.0375,0.0395,23817,0
+CYCUW.US,D,20251103,000000,0.0397,0.04,0.0362,0.0363,23401,0
+CYCUW.US,D,20251104,000000,0.0362,0.0363,0.0357,0.0358,37819,0
+CYCUW.US,D,20251105,000000,0.0362,0.0362,0.0357,0.0358,9414,0
+CYCUW.US,D,20251106,000000,0.0387,0.0388,0.0353,0.0353,34960,0
+CYCUW.US,D,20251107,000000,0.0377,0.0378,0.036,0.0364,17359,0
+CYCUW.US,D,20251110,000000,0.037499,0.0379,0.0367,0.0368,18682,0
+CYCUW.US,D,20251111,000000,0.045,0.046,0.04,0.0446,66615,0
+CYCUW.US,D,20251112,000000,0.04385,0.0457,0.042,0.045683,23449,0
+CYCUW.US,D,20251113,000000,0.049,0.052,0.0408,0.0422,121187,0
+CYCUW.US,D,20251114,000000,0.0558,0.0999,0.05,0.08,680607,0
+CYCUW.US,D,20251117,000000,0.0975,0.0975,0.0431,0.0431,241379,0
+CYCUW.US,D,20251118,000000,0.0451,0.057,0.037,0.037,171993,0
+CYCUW.US,D,20251119,000000,0.0488,0.0488,0.0358,0.0419,382260,0
+CYCUW.US,D,20251120,000000,0.0419,0.0487,0.0419,0.0485,127690,0
+CYCUW.US,D,20251121,000000,0.042,0.042,0.0419,0.0419,55731,0
+CYCUW.US,D,20251124,000000,0.0419,0.0499,0.0419,0.0423,19643,0
+CYCUW.US,D,20251125,000000,0.0419,0.0487,0.032,0.039,97967,0
+CYCUW.US,D,20251126,000000,0.035,0.0378,0.0323,0.035949,30027,0
+CYCUW.US,D,20251128,000000,0.0333,0.0377,0.0333,0.0333,9249,0
+CYCUW.US,D,20251201,000000,0.0335,0.0459,0.0333,0.0459,19765,0
+CYCUW.US,D,20251202,000000,0.0449,0.0449,0.0351,0.0418,7932,0
+CYCUW.US,D,20251203,000000,0.0409,0.045,0.0398,0.0398,51036,0
+CYCUW.US,D,20251204,000000,0.0425,0.0444,0.04,0.04,4050,0
+CYCUW.US,D,20251205,000000,0.045,0.047,0.04,0.047,49710,0
+CYCUW.US,D,20251208,000000,0.0497,0.0497,0.04,0.04,13000,0
+CYCUW.US,D,20251209,000000,0.0436,0.0494,0.035,0.0493,43182,0
+CYCUW.US,D,20251210,000000,0.0494,0.0494,0.0411,0.046499,5156,0
+CYCUW.US,D,20251211,000000,0.04505,0.049,0.0357,0.0359,61055,0
+CYCUW.US,D,20251212,000000,0.041,0.0429,0.041,0.0429,7786,0
+CYCUW.US,D,20251215,000000,0.0364,0.037,0.0363,0.0366,23933,0
+CYCUW.US,D,20251216,000000,0.0393,0.0401,0.0356,0.037451,27598,0
+CYCUW.US,D,20251217,000000,0.0351,0.0398,0.035,0.037649,8055,0
+CYCUW.US,D,20251218,000000,0.035,0.0398,0.034,0.034,41937,0
+CYCUW.US,D,20251219,000000,0.034,0.034,0.034,0.034,101,0
+CYCUW.US,D,20251222,000000,0.0396,0.0427,0.0352,0.0353,40609,0
+CYCUW.US,D,20251223,000000,0.035,0.035,0.034,0.034,30509,0
+CYCUW.US,D,20251224,000000,0.035,0.035,0.035,0.035,200,0
+CYCUW.US,D,20251226,000000,0.0389,0.0389,0.0351,0.0351,2714,0
+CYCUW.US,D,20251229,000000,0.0387,0.0388,0.034,0.034,8718,0
+CYCUW.US,D,20251230,000000,0.0352,0.0386,0.034,0.034,4493,0
+CYCUW.US,D,20251231,000000,0.0383,0.0384,0.034,0.034,4470,0
+CYCUW.US,D,20260102,000000,0.0359,0.0359,0.0335,0.0336,12346,0
+CYCUW.US,D,20260105,000000,0.0345,0.0355,0.0345,0.0355,7276,0
+CYCUW.US,D,20260106,000000,0.0326,0.038,0.0326,0.038,3500,0
+CYCUW.US,D,20260107,000000,0.0359,0.0359,0.0326,0.0326,5942,0
+CYCUW.US,D,20260108,000000,0.0356,0.0358,0.0355,0.0356,14563,0
+CYCUW.US,D,20260109,000000,0.0399,0.0399,0.0341,0.0341,11051,0
+CYCUW.US,D,20260112,000000,0.0399,0.04,0.03,0.031,40118,0
+CYCUW.US,D,20260113,000000,0.031,0.0344,0.031,0.031,10598,0
+CYCUW.US,D,20260114,000000,0.031,0.0326,0.031,0.031,17783,0
+CYCUW.US,D,20260115,000000,0.031,0.0327,0.031,0.031,23648,0
+CYCUW.US,D,20260116,000000,0.031,0.0311,0.0298,0.0299,52908,0
+CYCUW.US,D,20260120,000000,0.03,0.0334,0.029,0.029,7630,0
+CYCUW.US,D,20260121,000000,0.0343,0.0343,0.0291,0.0291,5672,0
+CYCUW.US,D,20260122,000000,0.03,0.03,0.0291,0.0291,6350,0
+CYCUW.US,D,20260123,000000,0.0295,0.036,0.0293,0.035,79113,0
+CYCUW.US,D,20260126,000000,0.0399,0.0399,0.0359,0.0373,31412,0
+CYCUW.US,D,20260127,000000,0.0345,0.0375,0.0294,0.0301,61999,0
+CYCUW.US,D,20260128,000000,0.032,0.032,0.0299,0.0301,7847,0
+CYCUW.US,D,20260129,000000,0.0305,0.0336,0.0299,0.0303,58485,0
+CYCUW.US,D,20260202,000000,0.03,0.0337,0.03,0.0301,34774,0
+CYCUW.US,D,20260203,000000,0.0301,0.0302,0.0301,0.0302,33731,0
+CYCUW.US,D,20260204,000000,0.0301,0.0301,0.0299,0.03,9000,0
+CYCUW.US,D,20260205,000000,0.03,0.03,0.03,0.03,27000,0
+CYCUW.US,D,20260206,000000,0.0301,0.0315,0.0294,0.0296,22708,0
+CYCUW.US,D,20260209,000000,0.0296,0.0296,0.0271,0.0274,27451,0
+CYCUW.US,D,20260210,000000,0.0272,0.0283,0.025,0.0251,63543,0
+CYCUW.US,D,20260211,000000,0.0252,0.0253,0.025,0.0251,10186,0
+CYCUW.US,D,20260212,000000,0.025,0.025,0.0205,0.0205,11494,0
+CYCUW.US,D,20260213,000000,0.0227,0.0227,0.0206,0.0207,17017,0
+CYCUW.US,D,20260217,000000,0.0247,0.0248,0.024551,0.024551,4791,0
+CYCUW.US,D,20260218,000000,0.0223,0.0239,0.0215,0.0215,1584,0
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/dhcni.us.txt b/daily/us/nasdaq stocks/1/dhcni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a931e75294a49e5c90ada01a231a6723524676a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dhcni.us.txt	
@@ -0,0 +1,2421 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DHCNI.US,D,20160705,000000,24.3,24.3,23.995,24.032,15281,0
+DHCNI.US,D,20160706,000000,24.099,24.291,24.08,24.157,18687,0
+DHCNI.US,D,20160707,000000,24.147,24.444,24.147,24.434,12899,0
+DHCNI.US,D,20160708,000000,24.3,24.799,24.3,24.702,8000,0
+DHCNI.US,D,20160711,000000,24.358,24.703,24.358,24.569,17197,0
+DHCNI.US,D,20160712,000000,24.578,24.799,24.578,24.675,22102,0
+DHCNI.US,D,20160713,000000,24.598,24.813,24.377,24.441,12417,0
+DHCNI.US,D,20160714,000000,24.406,24.627,24.33,24.588,20533,0
+DHCNI.US,D,20160715,000000,24.367,24.79,24.33,24.675,28651,0
+DHCNI.US,D,20160718,000000,24.55,24.741,24.531,24.664,12055,0
+DHCNI.US,D,20160719,000000,24.531,24.694,24.419,24.529,14631,0
+DHCNI.US,D,20160720,000000,24.434,24.66,24.423,24.578,10704,0
+DHCNI.US,D,20160721,000000,24.397,24.713,24.397,24.578,11188,0
+DHCNI.US,D,20160722,000000,24.598,24.751,24.454,24.665,13742,0
+DHCNI.US,D,20160725,000000,24.444,24.573,24.291,24.434,27595,0
+DHCNI.US,D,20160726,000000,24.377,24.675,24.377,24.387,17311,0
+DHCNI.US,D,20160727,000000,24.358,24.675,24.358,24.531,9371,0
+DHCNI.US,D,20160728,000000,24.416,24.742,24.416,24.608,12799,0
+DHCNI.US,D,20160729,000000,24.502,24.751,24.502,24.588,7700,0
+DHCNI.US,D,20160801,000000,24.761,24.77,24.294,24.761,11921,0
+DHCNI.US,D,20160802,000000,24.511,24.77,24.511,24.751,6255,0
+DHCNI.US,D,20160803,000000,24.761,24.894,24.532,24.894,26819,0
+DHCNI.US,D,20160804,000000,24.588,24.884,24.34,24.521,22886,0
+DHCNI.US,D,20160805,000000,24.434,24.607,24.253,24.349,19716,0
+DHCNI.US,D,20160808,000000,24.291,24.809,24.216,24.493,26868,0
+DHCNI.US,D,20160809,000000,24.407,24.894,24.397,24.434,49352,0
+DHCNI.US,D,20160810,000000,24.397,24.483,24.109,24.3,19185,0
+DHCNI.US,D,20160811,000000,24.228,24.454,24.228,24.387,17741,0
+DHCNI.US,D,20160812,000000,24.282,24.518,24.147,24.377,29213,0
+DHCNI.US,D,20160815,000000,24.224,24.511,24.224,24.434,10388,0
+DHCNI.US,D,20160816,000000,24.291,24.511,24.291,24.511,12559,0
+DHCNI.US,D,20160817,000000,24.722,24.894,24.407,24.894,25897,0
+DHCNI.US,D,20160818,000000,24.791,25.408,24.598,24.598,22128,0
+DHCNI.US,D,20160819,000000,24.472,24.77,24.434,24.454,19972,0
+DHCNI.US,D,20160822,000000,24.502,24.761,24.483,24.742,13623,0
+DHCNI.US,D,20160823,000000,24.604,24.866,24.531,24.608,11284,0
+DHCNI.US,D,20160824,000000,24.531,24.771,24.531,24.608,7033,0
+DHCNI.US,D,20160825,000000,24.55,24.866,24.55,24.866,12014,0
+DHCNI.US,D,20160826,000000,24.713,25.078,24.56,25.078,5498,0
+DHCNI.US,D,20160829,000000,25.068,25.068,24.799,24.837,7482,0
+DHCNI.US,D,20160830,000000,24.608,25.043,24.608,24.77,8577,0
+DHCNI.US,D,20160831,000000,24.722,25.192,24.684,24.894,24179,0
+DHCNI.US,D,20160901,000000,24.742,25.068,24.243,24.837,15704,0
+DHCNI.US,D,20160902,000000,25.058,25.058,24.438,24.713,10632,0
+DHCNI.US,D,20160906,000000,24.617,24.892,24.387,24.595,17045,0
+DHCNI.US,D,20160907,000000,24.502,25.105,24.493,24.77,14850,0
+DHCNI.US,D,20160908,000000,24.866,25.01,24.675,24.914,6982,0
+DHCNI.US,D,20160909,000000,24.861,24.861,24.521,24.636,3041,0
+DHCNI.US,D,20160912,000000,24.483,24.894,24.436,24.738,7967,0
+DHCNI.US,D,20160913,000000,24.483,24.904,24.31,24.31,4115,0
+DHCNI.US,D,20160914,000000,24.434,24.694,24.291,24.291,12999,0
+DHCNI.US,D,20160915,000000,24.3,24.598,24.3,24.367,7562,0
+DHCNI.US,D,20160916,000000,24.493,24.904,24.33,24.33,16594,0
+DHCNI.US,D,20160919,000000,24.416,25.154,24.33,24.775,15610,0
+DHCNI.US,D,20160920,000000,24.904,25.259,24.55,25.082,18592,0
+DHCNI.US,D,20160921,000000,25.058,25.105,24.924,24.981,13670,0
+DHCNI.US,D,20160922,000000,25.105,25.259,24.966,25.105,15384,0
+DHCNI.US,D,20160923,000000,25.01,25.259,25.001,25.222,5709,0
+DHCNI.US,D,20160926,000000,25.105,27.463,24.924,24.971,16555,0
+DHCNI.US,D,20160927,000000,25.997,25.997,24.675,24.857,26624,0
+DHCNI.US,D,20160928,000000,24.147,25.105,24.147,24.79,9040,0
+DHCNI.US,D,20160929,000000,24.55,25.813,24.55,24.655,9833,0
+DHCNI.US,D,20160930,000000,24.531,24.78,24.34,24.349,15312,0
+DHCNI.US,D,20161003,000000,24.426,24.703,24.349,24.541,9163,0
+DHCNI.US,D,20161004,000000,24.444,24.819,24.444,24.464,8099,0
+DHCNI.US,D,20161005,000000,24.502,25.503,24.502,24.502,8801,0
+DHCNI.US,D,20161006,000000,24.502,24.718,24.253,24.282,11921,0
+DHCNI.US,D,20161007,000000,24.32,24.683,24.253,24.329,6935,0
+DHCNI.US,D,20161010,000000,24.31,24.34,24.003,24.3,15632,0
+DHCNI.US,D,20161011,000000,24.099,24.217,23.965,24.003,7303,0
+DHCNI.US,D,20161012,000000,24.21,24.52,22.402,24.296,34031,0
+DHCNI.US,D,20161013,000000,23.986,24.21,23.811,24.18,26076,0
+DHCNI.US,D,20161014,000000,24.2,24.53,24.2,24.287,7022,0
+DHCNI.US,D,20161017,000000,24.471,24.492,24.316,24.424,4654,0
+DHCNI.US,D,20161018,000000,24.384,25.289,24.278,25.269,16987,0
+DHCNI.US,D,20161019,000000,24.783,25.541,24.748,24.88,9445,0
+DHCNI.US,D,20161020,000000,24.686,25.085,24.686,24.763,4099,0
+DHCNI.US,D,20161021,000000,24.686,25.716,24.686,25.667,22032,0
+DHCNI.US,D,20161024,000000,25.599,25.755,24.662,24.802,21069,0
+DHCNI.US,D,20161025,000000,24.686,25.279,24.452,24.929,17633,0
+DHCNI.US,D,20161026,000000,24.773,24.925,24.705,24.802,7920,0
+DHCNI.US,D,20161027,000000,24.744,24.764,24.414,24.432,12612,0
+DHCNI.US,D,20161028,000000,24.442,24.578,24.2,24.2,16341,0
+DHCNI.US,D,20161031,000000,24.258,24.517,24.2,24.2,23662,0
+DHCNI.US,D,20161101,000000,24.55,24.56,23.859,24.054,20021,0
+DHCNI.US,D,20161102,000000,23.976,24.296,23.801,24.034,27650,0
+DHCNI.US,D,20161103,000000,23.957,24.429,23.83,23.859,24533,0
+DHCNI.US,D,20161104,000000,23.889,24.472,23.889,23.996,9399,0
+DHCNI.US,D,20161107,000000,24.296,24.546,24.296,24.311,10238,0
+DHCNI.US,D,20161108,000000,24.296,24.537,24.296,24.464,5407,0
+DHCNI.US,D,20161109,000000,23.801,24.408,23.491,23.811,55382,0
+DHCNI.US,D,20161110,000000,23.879,24.115,21.899,22.178,26853,0
+DHCNI.US,D,20161111,000000,22.353,23.507,22.353,23.374,26084,0
+DHCNI.US,D,20161114,000000,23.519,23.519,21.479,22.12,37605,0
+DHCNI.US,D,20161115,000000,21.877,23.179,21.52,22.266,16769,0
+DHCNI.US,D,20161116,000000,22.677,23.97,22.217,23.228,20689,0
+DHCNI.US,D,20161117,000000,22.848,23.558,22.848,23.082,21304,0
+DHCNI.US,D,20161118,000000,22.878,23.364,22.12,22.168,35082,0
+DHCNI.US,D,20161121,000000,22.11,23.301,22.11,22.353,18740,0
+DHCNI.US,D,20161122,000000,22.46,22.946,22.206,22.518,9719,0
+DHCNI.US,D,20161123,000000,22.703,22.732,22.11,22.304,29284,0
+DHCNI.US,D,20161125,000000,21.987,22.115,21.987,22.061,2552,0
+DHCNI.US,D,20161128,000000,22.256,23.277,22.256,22.742,18786,0
+DHCNI.US,D,20161129,000000,22.606,24.008,22.606,23.15,13712,0
+DHCNI.US,D,20161130,000000,22.975,23.529,22.975,23.315,14289,0
+DHCNI.US,D,20161201,000000,23.189,23.325,22.168,22.674,18432,0
+DHCNI.US,D,20161202,000000,22.508,22.915,22.071,22.159,17211,0
+DHCNI.US,D,20161205,000000,21.887,23.559,21.868,22.353,19564,0
+DHCNI.US,D,20161206,000000,22.217,23.092,22.217,22.363,28186,0
+DHCNI.US,D,20161207,000000,22.061,23.047,22.061,22.353,20196,0
+DHCNI.US,D,20161208,000000,22.334,22.83,21.872,21.906,14921,0
+DHCNI.US,D,20161209,000000,21.575,22.443,21.547,22.023,25671,0
+DHCNI.US,D,20161212,000000,21.838,22.604,21.391,21.585,38307,0
+DHCNI.US,D,20161213,000000,21.624,22.538,21.201,22.042,24821,0
+DHCNI.US,D,20161214,000000,21.653,22.523,21.13,22.013,40637,0
+DHCNI.US,D,20161215,000000,21.751,22.839,21.158,21.873,35436,0
+DHCNI.US,D,20161216,000000,22.139,22.839,21.867,22.839,23269,0
+DHCNI.US,D,20161219,000000,22.839,22.839,21.43,22.12,18824,0
+DHCNI.US,D,20161220,000000,21.779,22.153,21.534,21.575,33970,0
+DHCNI.US,D,20161221,000000,21.663,22.725,21.658,22.013,43473,0
+DHCNI.US,D,20161222,000000,21.731,23.257,21.731,22.489,28500,0
+DHCNI.US,D,20161223,000000,22.476,23.019,22.246,22.616,19321,0
+DHCNI.US,D,20161227,000000,22.295,23.024,22.295,23.024,33102,0
+DHCNI.US,D,20161228,000000,23.024,23.393,22.452,23.169,38607,0
+DHCNI.US,D,20161229,000000,22.936,23.165,22.47,22.674,19938,0
+DHCNI.US,D,20161230,000000,22.684,22.983,22.548,22.654,31264,0
+DHCNI.US,D,20170103,000000,22.576,22.732,22.576,22.644,17184,0
+DHCNI.US,D,20170104,000000,22.548,23.208,22.538,23.208,28215,0
+DHCNI.US,D,20170105,000000,22.868,23.423,22.548,23.364,30266,0
+DHCNI.US,D,20170106,000000,23.301,23.509,23.167,23.354,26030,0
+DHCNI.US,D,20170109,000000,23.315,23.704,22.915,23.277,19837,0
+DHCNI.US,D,20170110,000000,23.335,23.669,23.111,23.368,14362,0
+DHCNI.US,D,20170111,000000,23.72,24.061,23.089,23.277,21857,0
+DHCNI.US,D,20170112,000000,23.336,23.953,22.823,23.355,25941,0
+DHCNI.US,D,20170113,000000,23.395,23.424,22.954,23.079,15158,0
+DHCNI.US,D,20170117,000000,23.03,23.079,22.834,23,52975,0
+DHCNI.US,D,20170118,000000,23,23.474,22.843,23.227,30404,0
+DHCNI.US,D,20170119,000000,23.148,23.474,22.488,23.474,63436,0
+DHCNI.US,D,20170120,000000,23.04,23.661,22.532,23.661,38743,0
+DHCNI.US,D,20170123,000000,23.217,23.825,23.217,23.661,31865,0
+DHCNI.US,D,20170124,000000,23.523,23.671,22.994,23.109,23754,0
+DHCNI.US,D,20170125,000000,22.961,23.83,22.961,23.622,18289,0
+DHCNI.US,D,20170126,000000,23.395,23.914,23.326,23.543,23881,0
+DHCNI.US,D,20170127,000000,23.632,23.632,23.085,23.424,13863,0
+DHCNI.US,D,20170130,000000,23.484,23.632,23.328,23.602,11865,0
+DHCNI.US,D,20170131,000000,23.533,23.632,23.178,23.316,23160,0
+DHCNI.US,D,20170201,000000,23.484,23.632,23.316,23.326,17773,0
+DHCNI.US,D,20170202,000000,23.365,23.615,23.346,23.405,19697,0
+DHCNI.US,D,20170203,000000,23.548,23.632,23.267,23.385,18308,0
+DHCNI.US,D,20170206,000000,23.474,23.651,23.178,23.474,8013,0
+DHCNI.US,D,20170207,000000,23.346,23.641,23.277,23.375,14468,0
+DHCNI.US,D,20170208,000000,23.503,23.661,23.503,23.651,15854,0
+DHCNI.US,D,20170209,000000,23.553,23.784,23.336,23.424,14031,0
+DHCNI.US,D,20170210,000000,23.513,23.602,23.41,23.602,20134,0
+DHCNI.US,D,20170213,000000,23.513,23.908,23.494,23.868,13582,0
+DHCNI.US,D,20170214,000000,23.918,23.918,23.661,23.701,9904,0
+DHCNI.US,D,20170215,000000,23.77,23.844,23.454,23.582,26931,0
+DHCNI.US,D,20170216,000000,23.661,23.841,23.616,23.632,11496,0
+DHCNI.US,D,20170217,000000,23.671,23.77,23.454,23.484,29502,0
+DHCNI.US,D,20170221,000000,23.424,23.608,23.385,23.464,26460,0
+DHCNI.US,D,20170222,000000,23.513,23.696,23.385,23.444,23298,0
+DHCNI.US,D,20170223,000000,23.503,23.533,23.395,23.405,29489,0
+DHCNI.US,D,20170224,000000,23.346,23.533,23.217,23.375,49414,0
+DHCNI.US,D,20170227,000000,23.464,23.641,23.386,23.444,26053,0
+DHCNI.US,D,20170228,000000,23.602,23.918,23.523,23.72,38946,0
+DHCNI.US,D,20170301,000000,23.651,23.785,23.543,23.632,23944,0
+DHCNI.US,D,20170302,000000,23.632,23.661,23.523,23.533,11090,0
+DHCNI.US,D,20170303,000000,23.424,23.858,23.424,23.858,3719,0
+DHCNI.US,D,20170306,000000,23.641,23.849,23.641,23.72,15231,0
+DHCNI.US,D,20170307,000000,23.602,23.819,23.602,23.78,9258,0
+DHCNI.US,D,20170308,000000,23.681,23.681,23.39,23.513,33849,0
+DHCNI.US,D,20170309,000000,23.336,23.64,22.685,22.951,55756,0
+DHCNI.US,D,20170310,000000,22.941,23.326,22.941,23.119,13452,0
+DHCNI.US,D,20170313,000000,23.405,23.918,23.168,23.661,14917,0
+DHCNI.US,D,20170314,000000,23.533,23.839,23.247,23.809,18763,0
+DHCNI.US,D,20170315,000000,23.74,23.957,23.385,23.947,21284,0
+DHCNI.US,D,20170316,000000,23.947,24.066,23.799,23.799,26414,0
+DHCNI.US,D,20170317,000000,23.632,24.006,23.632,24.006,17652,0
+DHCNI.US,D,20170320,000000,23.918,24.006,23.681,23.918,18815,0
+DHCNI.US,D,20170321,000000,23.839,24.006,23.73,24.006,13280,0
+DHCNI.US,D,20170322,000000,23.967,24.006,23.889,23.898,12691,0
+DHCNI.US,D,20170323,000000,23.789,24.066,23.762,24.066,18896,0
+DHCNI.US,D,20170324,000000,24.066,24.164,23.863,24.056,28262,0
+DHCNI.US,D,20170327,000000,23.898,24.411,23.784,24.401,16550,0
+DHCNI.US,D,20170328,000000,24.401,24.657,23.927,24.411,25479,0
+DHCNI.US,D,20170329,000000,24.352,24.45,23.997,24.45,18244,0
+DHCNI.US,D,20170330,000000,24.401,24.657,24.401,24.5,28960,0
+DHCNI.US,D,20170331,000000,24.549,24.924,24.421,24.924,10126,0
+DHCNI.US,D,20170403,000000,24.677,25.22,24.677,24.756,31355,0
+DHCNI.US,D,20170404,000000,24.756,25.117,24.519,25.072,15586,0
+DHCNI.US,D,20170405,000000,24.904,25.072,24.733,25.012,12605,0
+DHCNI.US,D,20170406,000000,25.012,25.141,24.805,25.141,16627,0
+DHCNI.US,D,20170407,000000,25.072,25.17,24.916,25.17,8099,0
+DHCNI.US,D,20170410,000000,25.042,25.599,25.003,25.298,20784,0
+DHCNI.US,D,20170411,000000,25.3,25.3,24.6,24.77,23941,0
+DHCNI.US,D,20170412,000000,24.72,24.87,24.25,24.35,18858,0
+DHCNI.US,D,20170413,000000,24.34,24.63,24.2,24.63,25640,0
+DHCNI.US,D,20170417,000000,24.55,24.78,24.392,24.73,9977,0
+DHCNI.US,D,20170418,000000,24.3947,24.74,24.305,24.59,17650,0
+DHCNI.US,D,20170419,000000,24.58,24.79,24.2101,24.48,15556,0
+DHCNI.US,D,20170420,000000,24.71,24.929,24.31,24.42,17416,0
+DHCNI.US,D,20170421,000000,24.62,24.79,24.43,24.53,11945,0
+DHCNI.US,D,20170424,000000,24.66,24.9699,24.49,24.6,19291,0
+DHCNI.US,D,20170425,000000,24.6,24.97,24.6,24.76,11152,0
+DHCNI.US,D,20170426,000000,24.92,24.96,24.5,24.69,21089,0
+DHCNI.US,D,20170427,000000,24.74,24.83,24.551,24.7,18983,0
+DHCNI.US,D,20170428,000000,24.75,25,24.75,24.92,24426,0
+DHCNI.US,D,20170501,000000,24.87,24.872,24.52,24.65,30491,0
+DHCNI.US,D,20170502,000000,24.71,24.8,24.478,24.58,22714,0
+DHCNI.US,D,20170503,000000,24.65,24.7967,24.57,24.6,19734,0
+DHCNI.US,D,20170504,000000,24.59,24.62,24.33,24.34,24705,0
+DHCNI.US,D,20170505,000000,24.37,24.69,24.31,24.58,16304,0
+DHCNI.US,D,20170508,000000,24.65,24.7,24.4513,24.69,19548,0
+DHCNI.US,D,20170509,000000,24.71,24.71,24.6,24.64,15672,0
+DHCNI.US,D,20170510,000000,24.63,24.87,24.5216,24.68,9831,0
+DHCNI.US,D,20170511,000000,24.55,24.81,24.55,24.65,6572,0
+DHCNI.US,D,20170512,000000,24.6336,24.84,24.6336,24.84,7496,0
+DHCNI.US,D,20170515,000000,24.84,25.17,24.84,24.89,12706,0
+DHCNI.US,D,20170516,000000,25.26,25.4658,24.84,24.88,13955,0
+DHCNI.US,D,20170517,000000,25.01,25.01,24.56,24.68,16794,0
+DHCNI.US,D,20170518,000000,24.55,24.795,24.55,24.55,26152,0
+DHCNI.US,D,20170519,000000,24.655,25.1965,24.57,24.76,34537,0
+DHCNI.US,D,20170522,000000,24.6,25.16,24.6,24.99,33141,0
+DHCNI.US,D,20170523,000000,25.05,25.27,24.9436,25.17,16684,0
+DHCNI.US,D,20170524,000000,25.2,25.43,24.85,25.06,28509,0
+DHCNI.US,D,20170525,000000,24.98,25.69,24.98,25.13,22983,0
+DHCNI.US,D,20170526,000000,25.07,25.2152,24.96,24.97,12480,0
+DHCNI.US,D,20170530,000000,25.12,25.18,24.86,24.86,12963,0
+DHCNI.US,D,20170531,000000,24.92,25.1,24.77,24.77,16339,0
+DHCNI.US,D,20170601,000000,24.79,24.95,24.77,24.84,10372,0
+DHCNI.US,D,20170602,000000,24.89,24.94,24.8,24.84,8579,0
+DHCNI.US,D,20170605,000000,24.88,25.1375,24.88,24.9,10705,0
+DHCNI.US,D,20170606,000000,25.089,25.145,24.85,24.85,10852,0
+DHCNI.US,D,20170607,000000,24.85,25.09,24.85,24.9911,15005,0
+DHCNI.US,D,20170608,000000,25.24,25.24,25.035,25.0952,11960,0
+DHCNI.US,D,20170609,000000,25.04,25.201,25.02,25.02,5092,0
+DHCNI.US,D,20170612,000000,25.06,25.2,25.06,25.13,6972,0
+DHCNI.US,D,20170613,000000,25.19,25.4,25.141,25.22,12263,0
+DHCNI.US,D,20170614,000000,25.267,25.68,25.03,25.05,18265,0
+DHCNI.US,D,20170615,000000,25.08,25.2784,24.989,25.04,20312,0
+DHCNI.US,D,20170616,000000,24.97,25.2383,24.97,25.2383,22749,0
+DHCNI.US,D,20170619,000000,25.2887,25.4999,25.23,25.38,14995,0
+DHCNI.US,D,20170620,000000,25.352,25.48,25.27,25.27,11009,0
+DHCNI.US,D,20170621,000000,25.3171,25.4678,25.24,25.27,5997,0
+DHCNI.US,D,20170622,000000,25.4,25.45,25.25,25.25,21736,0
+DHCNI.US,D,20170623,000000,25.24,25.24,25.13,25.1592,10734,0
+DHCNI.US,D,20170626,000000,25.29,25.6868,25.28,25.28,17179,0
+DHCNI.US,D,20170627,000000,25.655,25.6947,25.1837,25.54,17057,0
+DHCNI.US,D,20170628,000000,25.6648,25.6648,25.19,25.26,15040,0
+DHCNI.US,D,20170629,000000,25.22,25.51,25.22,25.23,9319,0
+DHCNI.US,D,20170630,000000,25.19,25.38,25.18,25.33,15099,0
+DHCNI.US,D,20170703,000000,25.33,25.4,25.33,25.38,4268,0
+DHCNI.US,D,20170705,000000,25.2173,25.4,25.2171,25.36,5976,0
+DHCNI.US,D,20170706,000000,25.23,25.44,25.2164,25.25,40323,0
+DHCNI.US,D,20170707,000000,25.24,25.34,25.12,25.21,13803,0
+DHCNI.US,D,20170710,000000,25.21,25.62,25.21,25.5753,13714,0
+DHCNI.US,D,20170711,000000,25.31,25.55,25.31,25.45,12829,0
+DHCNI.US,D,20170712,000000,25.17,25.32,25.07,25.16,36313,0
+DHCNI.US,D,20170713,000000,25.06,25.16,25.01,25.02,17491,0
+DHCNI.US,D,20170714,000000,25.02,25.04,24.96,24.99,10362,0
+DHCNI.US,D,20170717,000000,24.95,25.035,24.95,24.98,7837,0
+DHCNI.US,D,20170718,000000,24.98,25.1,24.98,25.1,18569,0
+DHCNI.US,D,20170719,000000,25.09,25.1,25,25.02,15097,0
+DHCNI.US,D,20170720,000000,24.98,25.03,24.92,24.92,14775,0
+DHCNI.US,D,20170721,000000,24.91,25.05,24.91,25.03,11639,0
+DHCNI.US,D,20170724,000000,25.05,25.05,24.959,25.03,10572,0
+DHCNI.US,D,20170725,000000,24.96,25.054,24.96,25.01,16105,0
+DHCNI.US,D,20170726,000000,24.96,25.07,24.96,25.03,21457,0
+DHCNI.US,D,20170727,000000,25.08,25.08,24.98,25,22327,0
+DHCNI.US,D,20170728,000000,25.02,25.08,25.02,25.06,12812,0
+DHCNI.US,D,20170731,000000,25.09,25.09,25.03,25.03,3344,0
+DHCNI.US,D,20170801,000000,25.1,25.1,25.03,25.05,13342,0
+DHCNI.US,D,20170802,000000,25.09,25.09,24.95,24.97,30203,0
+DHCNI.US,D,20170803,000000,25.03,25.0599,24.96,25.02,23720,0
+DHCNI.US,D,20170804,000000,25.0429,25.06,25,25.04,5832,0
+DHCNI.US,D,20170807,000000,25.0594,25.07,24.98,25.05,3805,0
+DHCNI.US,D,20170808,000000,25,25.05,24.96,24.96,9867,0
+DHCNI.US,D,20170809,000000,24.93,25.0104,24.8993,24.95,17434,0
+DHCNI.US,D,20170810,000000,24.9329,24.95,24.85,24.93,11494,0
+DHCNI.US,D,20170811,000000,24.81,25.15,24.81,25.07,18346,0
+DHCNI.US,D,20170814,000000,25,25.0899,25,25.01,4296,0
+DHCNI.US,D,20170815,000000,25.0699,25.0699,25.0063,25.01,2945,0
+DHCNI.US,D,20170816,000000,25.045,25.07,25.02,25.07,1959,0
+DHCNI.US,D,20170817,000000,25.05,25.1,25,25.09,15663,0
+DHCNI.US,D,20170818,000000,25.03,25.0995,25.03,25.05,3995,0
+DHCNI.US,D,20170821,000000,25.0522,25.0999,25.05,25.07,5069,0
+DHCNI.US,D,20170822,000000,25.055,25.1,25.04,25.06,17239,0
+DHCNI.US,D,20170823,000000,25.04,25.1175,25.04,25.0797,6063,0
+DHCNI.US,D,20170824,000000,25.05,25.14,25.05,25.14,5911,0
+DHCNI.US,D,20170825,000000,25.07,25.1138,25.07,25.09,6247,0
+DHCNI.US,D,20170828,000000,25.14,25.15,25.09,25.14,23615,0
+DHCNI.US,D,20170829,000000,25.14,25.14,25.0661,25.12,8960,0
+DHCNI.US,D,20170830,000000,25.02,25.11,25.02,25.1,10653,0
+DHCNI.US,D,20170831,000000,25.07,25.12,25.07,25.12,10720,0
+DHCNI.US,D,20170901,000000,25.09,25.15,25.09,25.15,6627,0
+DHCNI.US,D,20170905,000000,25.1,25.13,25.1,25.13,8364,0
+DHCNI.US,D,20170906,000000,25.02,25.1195,25.02,25.07,6701,0
+DHCNI.US,D,20170907,000000,25.1,25.12,25.1,25.1,5278,0
+DHCNI.US,D,20170908,000000,25.13,25.13,25.1,25.1,6522,0
+DHCNI.US,D,20170911,000000,25.12,25.22,25.12,25.1762,36749,0
+DHCNI.US,D,20170912,000000,25.17,25.2499,25.17,25.24,8439,0
+DHCNI.US,D,20170913,000000,25.23,25.2321,25.2,25.22,8385,0
+DHCNI.US,D,20170914,000000,25.19,25.21,25.18,25.21,3055,0
+DHCNI.US,D,20170915,000000,25.22,25.24,25.19,25.23,4199,0
+DHCNI.US,D,20170918,000000,25.25,25.25,25.2076,25.21,2104,0
+DHCNI.US,D,20170919,000000,25.2,25.25,25.17,25.17,8222,0
+DHCNI.US,D,20170920,000000,25.21,25.21,25.03,25.03,7007,0
+DHCNI.US,D,20170921,000000,25.09,25.24,25.09,25.16,7606,0
+DHCNI.US,D,20170922,000000,25.13,25.21,25.13,25.17,25942,0
+DHCNI.US,D,20170925,000000,25.2,25.24,25.17,25.17,6883,0
+DHCNI.US,D,20170926,000000,25.17,25.21,25.17,25.205,3618,0
+DHCNI.US,D,20170927,000000,25.2,25.3,25.17,25.26,24503,0
+DHCNI.US,D,20170928,000000,25.16,25.26,25.16,25.26,12809,0
+DHCNI.US,D,20170929,000000,25.21,25.39,25.21,25.39,28626,0
+DHCNI.US,D,20171002,000000,25.32,25.35,25.29,25.31,8817,0
+DHCNI.US,D,20171003,000000,25.3025,25.33,25.21,25.22,6530,0
+DHCNI.US,D,20171004,000000,25.2701,25.34,25.2701,25.34,10596,0
+DHCNI.US,D,20171005,000000,25.25,25.33,25.25,25.27,12033,0
+DHCNI.US,D,20171006,000000,25.27,25.32,25.06,25.26,14384,0
+DHCNI.US,D,20171009,000000,25.26,25.26,25,25.11,13223,0
+DHCNI.US,D,20171010,000000,25.08,25.2452,25.08,25.19,11472,0
+DHCNI.US,D,20171011,000000,25.155,25.3,25.155,25.3,10832,0
+DHCNI.US,D,20171012,000000,24.945,25.02,24.945,24.97,13539,0
+DHCNI.US,D,20171013,000000,24.95,24.9901,24.95,24.97,5009,0
+DHCNI.US,D,20171016,000000,24.985,25.01,24.95,24.95,6569,0
+DHCNI.US,D,20171017,000000,25.0169,25.05,24.96,25.04,6849,0
+DHCNI.US,D,20171018,000000,25.01,25.06,25,25,8795,0
+DHCNI.US,D,20171019,000000,24.97,25.05,24.9501,25.02,8844,0
+DHCNI.US,D,20171020,000000,24.98,25.23,24.9209,25.23,27057,0
+DHCNI.US,D,20171023,000000,25.18,25.28,25.07,25.07,19194,0
+DHCNI.US,D,20171024,000000,25.19,25.2093,25.1407,25.15,6861,0
+DHCNI.US,D,20171025,000000,25.182,25.19,25.0952,25.114,3649,0
+DHCNI.US,D,20171026,000000,25.1,25.22,25,25.22,10686,0
+DHCNI.US,D,20171027,000000,25.1598,25.19,25.05,25.05,4046,0
+DHCNI.US,D,20171030,000000,25.14,25.21,25.14,25.19,4738,0
+DHCNI.US,D,20171031,000000,25.19,25.19,25.1342,25.19,6053,0
+DHCNI.US,D,20171101,000000,25.22,25.22,25.0768,25.08,6949,0
+DHCNI.US,D,20171102,000000,25.21,25.21,25.07,25.0724,10710,0
+DHCNI.US,D,20171103,000000,25.0798,25.0967,25.02,25.04,5382,0
+DHCNI.US,D,20171106,000000,25.02,25.135,25.02,25.1321,6443,0
+DHCNI.US,D,20171107,000000,25.04,25.06,25.04,25.06,7349,0
+DHCNI.US,D,20171108,000000,25.03,25.08,25.0201,25.08,4312,0
+DHCNI.US,D,20171109,000000,25.02,25.07,25,25.03,10696,0
+DHCNI.US,D,20171110,000000,25.08,25.089,25,25.07,92329,0
+DHCNI.US,D,20171113,000000,25.13,25.13,25.05,25.0858,10442,0
+DHCNI.US,D,20171114,000000,25.13,25.13,25.05,25.13,6574,0
+DHCNI.US,D,20171115,000000,25.03,25.21,25.03,25.16,8627,0
+DHCNI.US,D,20171116,000000,25.2,25.21,25.11,25.12,10722,0
+DHCNI.US,D,20171117,000000,25.2352,25.3,25.105,25.17,4990,0
+DHCNI.US,D,20171120,000000,25.2,25.67,25.12,25.15,14790,0
+DHCNI.US,D,20171121,000000,25.35,25.35,25.26,25.27,9100,0
+DHCNI.US,D,20171122,000000,25.34,25.34,25.235,25.28,6572,0
+DHCNI.US,D,20171124,000000,25.2185,25.3399,25.2056,25.2056,1124,0
+DHCNI.US,D,20171127,000000,25.16,25.31,25.15,25.2,18650,0
+DHCNI.US,D,20171128,000000,25.11,25.25,25.11,25.22,7978,0
+DHCNI.US,D,20171129,000000,25.13,25.1903,25.12,25.19,8176,0
+DHCNI.US,D,20171130,000000,25.13,25.293,25.1,25.1,14518,0
+DHCNI.US,D,20171201,000000,25.1,25.1958,25.1,25.1958,4251,0
+DHCNI.US,D,20171204,000000,25.14,25.1967,25.0581,25.08,57511,0
+DHCNI.US,D,20171205,000000,25.18,25.18,25.0401,25.07,14127,0
+DHCNI.US,D,20171206,000000,25.09,25.17,25.06,25.17,7726,0
+DHCNI.US,D,20171207,000000,25.145,25.17,25.09,25.14,10279,0
+DHCNI.US,D,20171208,000000,25.06,25.15,25.06,25.085,12622,0
+DHCNI.US,D,20171211,000000,25.07,25.18,25.07,25.14,8720,0
+DHCNI.US,D,20171212,000000,25.1,25.1237,25.1,25.1237,1573,0
+DHCNI.US,D,20171213,000000,25.06,25.14,25,25.14,24661,0
+DHCNI.US,D,20171214,000000,25.06,25.19,25.06,25.19,12350,0
+DHCNI.US,D,20171215,000000,25.11,25.25,25,25.25,32900,0
+DHCNI.US,D,20171218,000000,25.12,25.28,25.1082,25.28,35682,0
+DHCNI.US,D,20171219,000000,25.28,25.28,25.16,25.23,11055,0
+DHCNI.US,D,20171220,000000,25.27,25.35,25.15,25.23,13672,0
+DHCNI.US,D,20171221,000000,25.21,25.26,25.2,25.25,8304,0
+DHCNI.US,D,20171222,000000,25.28,25.28,25.18,25.2213,4575,0
+DHCNI.US,D,20171226,000000,25.2,25.27,25.11,25.12,14217,0
+DHCNI.US,D,20171227,000000,25.12,25.23,25.12,25.19,7394,0
+DHCNI.US,D,20171228,000000,25.15,25.259,25.135,25.1967,15415,0
+DHCNI.US,D,20171229,000000,25.15,25.27,25.05,25.27,41095,0
+DHCNI.US,D,20180102,000000,25.17,25.239,25.11,25.12,27614,0
+DHCNI.US,D,20180103,000000,25.1,25.129,25.07,25.1,17576,0
+DHCNI.US,D,20180104,000000,25.08,25.33,25.08,25.18,33351,0
+DHCNI.US,D,20180105,000000,25.2045,25.25,25.2,25.2,5075,0
+DHCNI.US,D,20180108,000000,25.2,25.28,25.1001,25.21,7403,0
+DHCNI.US,D,20180109,000000,25.26,25.26,25.1,25.19,11481,0
+DHCNI.US,D,20180110,000000,25.1806,25.4,25.12,25.36,22489,0
+DHCNI.US,D,20180111,000000,25.11,25.328,25.11,25.15,25396,0
+DHCNI.US,D,20180112,000000,25.12,25.13,24.97,25.01,10096,0
+DHCNI.US,D,20180116,000000,25.022,25.13,24.97,24.97,7473,0
+DHCNI.US,D,20180117,000000,24.98,24.9804,24.93,24.93,15259,0
+DHCNI.US,D,20180118,000000,24.92,24.99,24.79,24.81,21221,0
+DHCNI.US,D,20180119,000000,24.79,24.81,24.79,24.79,21717,0
+DHCNI.US,D,20180122,000000,24.83,24.99,24.79,24.8,7342,0
+DHCNI.US,D,20180123,000000,24.8,24.889,24.79,24.889,9320,0
+DHCNI.US,D,20180124,000000,24.8318,24.9,24.79,24.88,23606,0
+DHCNI.US,D,20180125,000000,24.8,25.09,24.8,24.98,23821,0
+DHCNI.US,D,20180126,000000,24.99,25.095,24.9,24.91,14461,0
+DHCNI.US,D,20180129,000000,24.91,24.91,24.64,24.69,42345,0
+DHCNI.US,D,20180130,000000,24.79,24.82,24.2701,24.79,38571,0
+DHCNI.US,D,20180131,000000,24.82,24.9,24.79,24.9,21395,0
+DHCNI.US,D,20180201,000000,24.86,24.885,24.51,24.66,15812,0
+DHCNI.US,D,20180202,000000,24.75,24.75,24.39,24.75,20538,0
+DHCNI.US,D,20180205,000000,24.6359,24.65,24.25,24.2872,14081,0
+DHCNI.US,D,20180206,000000,24.295,24.35,23.57,24.29,16935,0
+DHCNI.US,D,20180207,000000,24.42,25.0195,24.1701,24.55,16577,0
+DHCNI.US,D,20180208,000000,24.46,24.46,23.9588,24.1,18729,0
+DHCNI.US,D,20180209,000000,24.11,24.5,22.481,24.27,35867,0
+DHCNI.US,D,20180212,000000,24.27,24.43,22.8205,24.28,14332,0
+DHCNI.US,D,20180213,000000,24.4,24.43,23.823,24.02,19666,0
+DHCNI.US,D,20180214,000000,23.76,24.02,23.62,23.87,15815,0
+DHCNI.US,D,20180215,000000,23.79,24.099,23.4667,23.7,20806,0
+DHCNI.US,D,20180216,000000,23.86,23.899,23.2801,23.47,20671,0
+DHCNI.US,D,20180220,000000,23.4,24.98,23.4,24.57,90069,0
+DHCNI.US,D,20180221,000000,24.5801,24.5801,24.1501,24.36,15881,0
+DHCNI.US,D,20180222,000000,24.38,24.5399,24.01,24.25,23606,0
+DHCNI.US,D,20180223,000000,24.34,24.5,24.0232,24.5,15000,0
+DHCNI.US,D,20180226,000000,24.33,24.52,23.57,23.57,33560,0
+DHCNI.US,D,20180227,000000,23.59,24.09,23.5601,23.83,19087,0
+DHCNI.US,D,20180228,000000,23.71,23.9,23.71,23.81,14662,0
+DHCNI.US,D,20180301,000000,23.71,23.95,23.71,23.91,16114,0
+DHCNI.US,D,20180302,000000,23.95,23.99,23.83,23.95,13569,0
+DHCNI.US,D,20180305,000000,24,24,23.71,23.76,58102,0
+DHCNI.US,D,20180306,000000,23.79,23.99,23.55,23.6925,32323,0
+DHCNI.US,D,20180307,000000,23.61,24,23.61,23.77,28309,0
+DHCNI.US,D,20180308,000000,23.83,24.1,23.74,24.1,20879,0
+DHCNI.US,D,20180309,000000,24.22,24.22,23.92,23.93,24066,0
+DHCNI.US,D,20180312,000000,23.77,24.25,23.77,24.13,24312,0
+DHCNI.US,D,20180313,000000,24.07,24.529,24.07,24.4,9819,0
+DHCNI.US,D,20180314,000000,24.4,24.54,24.15,24.3,8578,0
+DHCNI.US,D,20180315,000000,24.44,24.669,24.2696,24.51,10868,0
+DHCNI.US,D,20180316,000000,24.5,24.65,24.23,24.65,12949,0
+DHCNI.US,D,20180319,000000,24.49,24.49,23.33,23.62,85051,0
+DHCNI.US,D,20180320,000000,23.63,23.86,23.63,23.74,17288,0
+DHCNI.US,D,20180321,000000,23.74,23.83,23.66,23.82,12730,0
+DHCNI.US,D,20180322,000000,23.67,23.98,23.67,23.89,18686,0
+DHCNI.US,D,20180323,000000,23.962,24.369,23.962,24,20443,0
+DHCNI.US,D,20180326,000000,24.34,25.1,24.1001,24.86,61703,0
+DHCNI.US,D,20180327,000000,24.86,24.86,24.41,24.75,11129,0
+DHCNI.US,D,20180328,000000,24.745,25,24.6,24.91,12946,0
+DHCNI.US,D,20180329,000000,24.81,25.1,24.66,24.94,19498,0
+DHCNI.US,D,20180402,000000,24.05,24.4,23.38,23.7,48555,0
+DHCNI.US,D,20180403,000000,24.02,24.2489,23.66,23.99,22203,0
+DHCNI.US,D,20180404,000000,23.99,24.32,23.9,24.32,11958,0
+DHCNI.US,D,20180405,000000,24.32,24.395,24.09,24.37,14157,0
+DHCNI.US,D,20180406,000000,24.22,24.63,24.12,24.63,11100,0
+DHCNI.US,D,20180409,000000,24.62,24.99,24.49,24.99,29566,0
+DHCNI.US,D,20180410,000000,24.91,24.99,24.755,24.97,13644,0
+DHCNI.US,D,20180411,000000,25.06,25.09,24.98,25.06,17718,0
+DHCNI.US,D,20180412,000000,24.88,25.4343,24.725,25.4,106139,0
+DHCNI.US,D,20180413,000000,25.35,25.353,24.764,24.92,33497,0
+DHCNI.US,D,20180416,000000,24.87,25.16,24.79,25.08,18576,0
+DHCNI.US,D,20180417,000000,25.02,25.1899,24.86,25.02,12373,0
+DHCNI.US,D,20180418,000000,24.86,24.949,24.64,24.66,14535,0
+DHCNI.US,D,20180419,000000,24.64,24.64,24.1,24.2,22819,0
+DHCNI.US,D,20180420,000000,24.2,24.2793,23.7,24.03,36103,0
+DHCNI.US,D,20180423,000000,24.09,24.58,24.05,24.46,16527,0
+DHCNI.US,D,20180424,000000,24.21,24.46,24.0755,24.23,11915,0
+DHCNI.US,D,20180425,000000,24.22,24.45,23.91,24.45,14193,0
+DHCNI.US,D,20180426,000000,24.2054,24.326,23.911,24.18,8828,0
+DHCNI.US,D,20180427,000000,24.19,24.2326,23.92,24.13,9002,0
+DHCNI.US,D,20180430,000000,23.97,24.14,23.86,23.97,6338,0
+DHCNI.US,D,20180501,000000,24.01,24.01,23.6859,23.99,13729,0
+DHCNI.US,D,20180502,000000,24.1,24.12,23.786,23.99,9717,0
+DHCNI.US,D,20180503,000000,24.1298,24.1298,23.9,23.94,9987,0
+DHCNI.US,D,20180504,000000,23.95,24.1187,23.95,24.1099,5662,0
+DHCNI.US,D,20180507,000000,24.2,25.0899,24.1167,24.68,12154,0
+DHCNI.US,D,20180508,000000,24.61,24.61,24.304,24.38,3592,0
+DHCNI.US,D,20180509,000000,24.56,25.07,24.39,25.07,29456,0
+DHCNI.US,D,20180510,000000,25.01,25.05,24.692,24.692,9205,0
+DHCNI.US,D,20180511,000000,24.66,25.02,24.66,24.92,9197,0
+DHCNI.US,D,20180514,000000,25.07,25.14,24.77,25.07,16249,0
+DHCNI.US,D,20180515,000000,24.82,24.93,24.1619,24.43,4550,0
+DHCNI.US,D,20180516,000000,24.5,24.822,24.281,24.68,7767,0
+DHCNI.US,D,20180517,000000,24.63,24.7281,24.61,24.61,4231,0
+DHCNI.US,D,20180518,000000,24.61,24.7081,24.61,24.6993,2694,0
+DHCNI.US,D,20180521,000000,24.7,24.84,24.51,24.5591,9385,0
+DHCNI.US,D,20180522,000000,24.71,24.7738,24.41,24.61,8731,0
+DHCNI.US,D,20180523,000000,24.6,24.97,24.6,24.75,8171,0
+DHCNI.US,D,20180524,000000,24.59,24.87,24.41,24.87,11163,0
+DHCNI.US,D,20180525,000000,24.53,24.91,24.53,24.67,5299,0
+DHCNI.US,D,20180529,000000,24.76,25,24.65,24.82,9837,0
+DHCNI.US,D,20180530,000000,24.71,24.913,24.67,24.68,7151,0
+DHCNI.US,D,20180531,000000,24.7769,24.95,24.711,24.94,5886,0
+DHCNI.US,D,20180601,000000,24.91,25.14,24.833,25.14,22272,0
+DHCNI.US,D,20180604,000000,24.8131,25.12,24.8131,25.12,7278,0
+DHCNI.US,D,20180605,000000,25.08,25.14,25.05,25.13,19867,0
+DHCNI.US,D,20180606,000000,24.938,25.08,24.918,25.08,5583,0
+DHCNI.US,D,20180607,000000,25.03,25.05,24.71,25.03,14110,0
+DHCNI.US,D,20180608,000000,24.9,25,24.71,24.97,13943,0
+DHCNI.US,D,20180611,000000,24.95,24.97,24.89,24.89,3052,0
+DHCNI.US,D,20180612,000000,25,25,24.62,24.77,7942,0
+DHCNI.US,D,20180613,000000,24.68,24.79,24.62,24.65,2226,0
+DHCNI.US,D,20180614,000000,24.65,24.97,24.65,24.8624,5837,0
+DHCNI.US,D,20180615,000000,24.9,24.91,24.7893,24.8362,12169,0
+DHCNI.US,D,20180618,000000,24.84,24.99,24.62,24.77,15808,0
+DHCNI.US,D,20180619,000000,24.745,24.75,24.66,24.67,5369,0
+DHCNI.US,D,20180620,000000,24.68,24.82,24.631,24.7055,11194,0
+DHCNI.US,D,20180621,000000,24.71,24.7593,24.6,24.6,17834,0
+DHCNI.US,D,20180622,000000,24.69,24.73,24.599,24.72,5378,0
+DHCNI.US,D,20180625,000000,24.72,24.82,24.66,24.66,10724,0
+DHCNI.US,D,20180626,000000,24.73,24.804,24.7,24.72,10116,0
+DHCNI.US,D,20180627,000000,24.76,24.8699,24.76,24.8489,9714,0
+DHCNI.US,D,20180628,000000,24.8442,25.14,24.84,25.14,7667,0
+DHCNI.US,D,20180629,000000,25.0673,25.12,24.8,24.8,25522,0
+DHCNI.US,D,20180702,000000,25.01,25.2,24.9,24.9,26566,0
+DHCNI.US,D,20180703,000000,24.96,25.18,24.96,24.97,12820,0
+DHCNI.US,D,20180705,000000,25.1222,25.19,25.01,25.16,10569,0
+DHCNI.US,D,20180706,000000,25.16,25.19,25,25,20342,0
+DHCNI.US,D,20180709,000000,25.1,25.4,25.09,25.22,20575,0
+DHCNI.US,D,20180710,000000,25.29,25.52,25.22,25.52,16615,0
+DHCNI.US,D,20180711,000000,25.35,25.3613,25,25,19376,0
+DHCNI.US,D,20180712,000000,24.84,25,24.66,24.75,10448,0
+DHCNI.US,D,20180713,000000,24.75,24.77,24.61,24.75,9839,0
+DHCNI.US,D,20180716,000000,24.76,24.77,24.62,24.66,5902,0
+DHCNI.US,D,20180717,000000,24.66,24.72,24.46,24.46,6147,0
+DHCNI.US,D,20180718,000000,24.48,24.6799,24.48,24.6699,14273,0
+DHCNI.US,D,20180719,000000,24.75,25.39,24.66,24.71,8298,0
+DHCNI.US,D,20180720,000000,24.71,25.24,24.71,25.24,25658,0
+DHCNI.US,D,20180723,000000,25.03,25.03,24.823,25.01,36126,0
+DHCNI.US,D,20180724,000000,25,25.0437,24.62,24.62,26178,0
+DHCNI.US,D,20180725,000000,24.53,24.7,24.53,24.57,5017,0
+DHCNI.US,D,20180726,000000,24.74,24.889,24.62,24.64,8198,0
+DHCNI.US,D,20180727,000000,24.53,24.53,24.3,24.43,8312,0
+DHCNI.US,D,20180730,000000,24.6,24.6,24.394,24.45,3292,0
+DHCNI.US,D,20180731,000000,24.6,24.6762,24.365,24.451,9015,0
+DHCNI.US,D,20180801,000000,24.52,24.5384,24.4,24.4,8120,0
+DHCNI.US,D,20180802,000000,24.52,24.59,24.43,24.59,18223,0
+DHCNI.US,D,20180803,000000,24.59,24.62,24.51,24.51,4694,0
+DHCNI.US,D,20180806,000000,24.461,24.67,24.461,24.64,5177,0
+DHCNI.US,D,20180807,000000,24.5,24.683,24.5,24.57,4922,0
+DHCNI.US,D,20180808,000000,24.431,24.62,24.431,24.611,2885,0
+DHCNI.US,D,20180809,000000,24.49,24.6089,24.49,24.6,2465,0
+DHCNI.US,D,20180810,000000,24.51,24.74,24.51,24.6494,3801,0
+DHCNI.US,D,20180813,000000,24.6,24.698,24.6,24.6681,4474,0
+DHCNI.US,D,20180814,000000,24.6,24.7,24.58,24.58,3174,0
+DHCNI.US,D,20180815,000000,24.6462,24.73,24.6462,24.73,1230,0
+DHCNI.US,D,20180816,000000,24.45,24.75,24.45,24.62,15280,0
+DHCNI.US,D,20180817,000000,24.62,24.62,24.48,24.49,6131,0
+DHCNI.US,D,20180820,000000,24.5788,24.74,24.51,24.52,10475,0
+DHCNI.US,D,20180821,000000,24.61,24.665,24.6,24.605,4666,0
+DHCNI.US,D,20180822,000000,24.63,24.7,24.605,24.7,2272,0
+DHCNI.US,D,20180823,000000,24.61,24.61,24.5,24.59,6336,0
+DHCNI.US,D,20180824,000000,24.41,24.576,24.41,24.57,3289,0
+DHCNI.US,D,20180827,000000,24.5201,24.5372,24.4203,24.44,8338,0
+DHCNI.US,D,20180828,000000,24.47,24.73,24.34,24.65,20922,0
+DHCNI.US,D,20180829,000000,24.5222,24.71,24.511,24.53,6589,0
+DHCNI.US,D,20180830,000000,24.5839,24.72,24.46,24.59,8058,0
+DHCNI.US,D,20180831,000000,24.62,24.712,24.52,24.52,5727,0
+DHCNI.US,D,20180904,000000,24.55,24.71,24.55,24.71,10447,0
+DHCNI.US,D,20180905,000000,24.71,24.74,24.63,24.74,8607,0
+DHCNI.US,D,20180906,000000,24.73,24.744,24.705,24.73,3710,0
+DHCNI.US,D,20180907,000000,24.74,24.8153,24.63,24.7,8345,0
+DHCNI.US,D,20180910,000000,25,25,24.64,24.98,10838,0
+DHCNI.US,D,20180911,000000,24.6742,24.78,24.56,24.615,45688,0
+DHCNI.US,D,20180912,000000,24.62,24.6687,24.57,24.57,2864,0
+DHCNI.US,D,20180913,000000,24.64,24.75,24.5458,24.75,11789,0
+DHCNI.US,D,20180914,000000,24.73,24.9483,24.73,24.9483,5569,0
+DHCNI.US,D,20180917,000000,24.76,25.01,24.73,24.88,16819,0
+DHCNI.US,D,20180918,000000,24.8,25.04,24.8,24.8101,10591,0
+DHCNI.US,D,20180919,000000,24.88,24.88,24.4,24.62,28800,0
+DHCNI.US,D,20180920,000000,24.45,24.6,24.45,24.52,7661,0
+DHCNI.US,D,20180921,000000,24.4,24.52,24.21,24.31,8364,0
+DHCNI.US,D,20180924,000000,24.16,24.4178,24.05,24.3538,16657,0
+DHCNI.US,D,20180925,000000,24.38,24.38,23.9092,24.28,16633,0
+DHCNI.US,D,20180926,000000,24.3,25.09,24.03,24.03,11639,0
+DHCNI.US,D,20180927,000000,24.36,24.6906,24.12,24.12,23717,0
+DHCNI.US,D,20180928,000000,24.21,24.99,24.01,24.32,22745,0
+DHCNI.US,D,20181001,000000,24.44,24.519,23.95,24.1,20872,0
+DHCNI.US,D,20181002,000000,24.2,24.21,23.9,24.21,26095,0
+DHCNI.US,D,20181003,000000,24.01,24.1868,23.2838,23.92,12743,0
+DHCNI.US,D,20181004,000000,23.296,23.7,22.8,23.7,46129,0
+DHCNI.US,D,20181005,000000,23.6,24.13,22.9741,24.09,18905,0
+DHCNI.US,D,20181008,000000,23.76,24.09,23.57,23.98,12008,0
+DHCNI.US,D,20181009,000000,24.0722,24.102,23.551,23.76,12582,0
+DHCNI.US,D,20181010,000000,23.621,23.621,22.91,23,15808,0
+DHCNI.US,D,20181011,000000,23.05,23.38,23,23.17,12637,0
+DHCNI.US,D,20181012,000000,23,23.24,22.63,22.66,9612,0
+DHCNI.US,D,20181015,000000,22.69,22.9,22.63,22.87,13316,0
+DHCNI.US,D,20181016,000000,22.68,22.9,22.657,22.89,13351,0
+DHCNI.US,D,20181017,000000,22.75,22.903,22.605,22.8,8737,0
+DHCNI.US,D,20181018,000000,22.7763,22.891,22.7,22.84,4755,0
+DHCNI.US,D,20181019,000000,22.63,23.14,22.63,23.13,22218,0
+DHCNI.US,D,20181022,000000,22.9179,23.49,22.9179,23.3744,7482,0
+DHCNI.US,D,20181023,000000,23.32,23.895,22.9334,23.41,14338,0
+DHCNI.US,D,20181024,000000,22.9,24.19,22.9,23.51,19614,0
+DHCNI.US,D,20181025,000000,23.5,23.75,23.38,23.43,4742,0
+DHCNI.US,D,20181026,000000,23.39,23.8,23.03,23.06,8382,0
+DHCNI.US,D,20181029,000000,23.12,23.45,22.9,23.05,19814,0
+DHCNI.US,D,20181030,000000,23.03,23.03,22.75,22.75,7393,0
+DHCNI.US,D,20181031,000000,22.75,23.11,21.79,21.79,229811,0
+DHCNI.US,D,20181101,000000,22,22.09,21.86,22.02,100980,0
+DHCNI.US,D,20181102,000000,22.08,22.2199,21.9686,21.99,11512,0
+DHCNI.US,D,20181105,000000,22,22.21,21.999,22.15,19586,0
+DHCNI.US,D,20181106,000000,22.19,22.27,22.15,22.24,16730,0
+DHCNI.US,D,20181107,000000,22.29,22.4899,22.29,22.31,17617,0
+DHCNI.US,D,20181108,000000,22.41,22.43,22.3093,22.3934,6311,0
+DHCNI.US,D,20181109,000000,22.31,22.4086,22.23,22.34,16318,0
+DHCNI.US,D,20181112,000000,22.37,22.37,22.22,22.26,15407,0
+DHCNI.US,D,20181113,000000,22.33,22.33,22.25,22.294,9058,0
+DHCNI.US,D,20181114,000000,22.33,22.3599,22.1,22.2,29798,0
+DHCNI.US,D,20181115,000000,22.22,22.22,21.85,21.9,39086,0
+DHCNI.US,D,20181116,000000,21.84,21.8952,21.54,21.71,44890,0
+DHCNI.US,D,20181119,000000,21.78,21.7853,21.5635,21.6,19283,0
+DHCNI.US,D,20181120,000000,21.59,21.73,21.2971,21.43,22773,0
+DHCNI.US,D,20181121,000000,21.4,21.77,21.2885,21.6405,20731,0
+DHCNI.US,D,20181123,000000,21.28,21.54,21.151,21.45,4773,0
+DHCNI.US,D,20181126,000000,21.43,21.7593,21.43,21.66,48650,0
+DHCNI.US,D,20181127,000000,21.69,21.69,21.3501,21.5999,16742,0
+DHCNI.US,D,20181128,000000,21.6,21.6,21.2177,21.31,10198,0
+DHCNI.US,D,20181129,000000,21.05,21.264,20.41,20.56,80855,0
+DHCNI.US,D,20181130,000000,20.32,20.8199,19.77,20.13,105244,0
+DHCNI.US,D,20181203,000000,20.15,20.5715,20.15,20.22,38691,0
+DHCNI.US,D,20181204,000000,20.13,20.69,19.3701,19.48,104279,0
+DHCNI.US,D,20181206,000000,18.17,19.68,17.55,19.573,215496,0
+DHCNI.US,D,20181207,000000,19.4,19.565,19.06,19.2508,71863,0
+DHCNI.US,D,20181210,000000,19.35,20.21,19.21,20.18,136163,0
+DHCNI.US,D,20181211,000000,20.21,20.38,19.5901,20.26,224351,0
+DHCNI.US,D,20181212,000000,20.02,20.99,20.02,20.88,116019,0
+DHCNI.US,D,20181213,000000,20.76,20.97,20.5,20.76,51873,0
+DHCNI.US,D,20181214,000000,20.6,20.94,20.6,20.8,44516,0
+DHCNI.US,D,20181217,000000,20.64,20.8121,20.31,20.42,46522,0
+DHCNI.US,D,20181218,000000,20.43,20.43,20,20.12,59343,0
+DHCNI.US,D,20181219,000000,20.15,20.34,20.05,20.17,29183,0
+DHCNI.US,D,20181220,000000,19.84,20.15,19.8,20.02,44095,0
+DHCNI.US,D,20181221,000000,19.91,19.91,18.6366,19.49,41413,0
+DHCNI.US,D,20181224,000000,19.14,19.45,18.75,19.2,28737,0
+DHCNI.US,D,20181226,000000,19.18,20.1671,19.18,19.49,33237,0
+DHCNI.US,D,20181227,000000,19.54,19.5995,19.15,19.5,45090,0
+DHCNI.US,D,20181228,000000,19.5,20.019,19.47,19.92,56395,0
+DHCNI.US,D,20181231,000000,19.92,20.44,19.8,20.19,35407,0
+DHCNI.US,D,20190102,000000,20.09,20.5165,19.9,20.27,28071,0
+DHCNI.US,D,20190103,000000,20.23,20.428,19.7895,20.38,56112,0
+DHCNI.US,D,20190104,000000,20.3,21.32,20.3,20.9,35223,0
+DHCNI.US,D,20190107,000000,21,21.2771,20.51,20.75,48160,0
+DHCNI.US,D,20190108,000000,20.76,20.98,20.545,20.9,43962,0
+DHCNI.US,D,20190109,000000,20.95,20.95,20.48,20.65,44483,0
+DHCNI.US,D,20190110,000000,20.47,20.78,20.26,20.75,69278,0
+DHCNI.US,D,20190111,000000,20.7,21.18,20.66,21.06,38657,0
+DHCNI.US,D,20190114,000000,20.78,21.05,20.65,20.78,58117,0
+DHCNI.US,D,20190115,000000,20.81,20.9809,20.68,20.81,33394,0
+DHCNI.US,D,20190116,000000,20.71,20.9498,20.7,20.81,17208,0
+DHCNI.US,D,20190117,000000,20.85,20.98,20.771,20.9172,34231,0
+DHCNI.US,D,20190118,000000,20.99,21.32,20.77,21.32,81024,0
+DHCNI.US,D,20190122,000000,21.25,21.38,21.06,21.16,39321,0
+DHCNI.US,D,20190123,000000,21.08,21.33,21.08,21.24,56347,0
+DHCNI.US,D,20190124,000000,21.1263,21.27,21.11,21.16,15732,0
+DHCNI.US,D,20190125,000000,21.15,21.3599,21.15,21.33,44144,0
+DHCNI.US,D,20190128,000000,21.31,21.4,21.1,21.35,103556,0
+DHCNI.US,D,20190129,000000,21.35,21.54,21.15,21.26,320478,0
+DHCNI.US,D,20190130,000000,21.35,21.41,21.15,21.26,124533,0
+DHCNI.US,D,20190131,000000,21.34,21.49,21.18,21.19,289449,0
+DHCNI.US,D,20190201,000000,21.35,21.45,21.17,21.33,16545,0
+DHCNI.US,D,20190204,000000,21.41,21.73,21.35,21.67,27065,0
+DHCNI.US,D,20190205,000000,21.53,21.95,21.4642,21.93,27750,0
+DHCNI.US,D,20190206,000000,21.99,21.99,21.5305,21.75,22200,0
+DHCNI.US,D,20190207,000000,21.67,21.98,21.57,21.86,17742,0
+DHCNI.US,D,20190208,000000,21.865,22.18,21.75,22.17,23004,0
+DHCNI.US,D,20190211,000000,22.05,22.44,22.05,22.35,19076,0
+DHCNI.US,D,20190212,000000,22.438,22.964,22.4,22.6,15538,0
+DHCNI.US,D,20190213,000000,22.63,22.96,22.5942,22.96,28734,0
+DHCNI.US,D,20190214,000000,23,23.14,22.8,22.96,21468,0
+DHCNI.US,D,20190215,000000,23,23.48,22.99,23.48,17776,0
+DHCNI.US,D,20190219,000000,23.24,23.48,23.13,23.15,14459,0
+DHCNI.US,D,20190220,000000,23.2,23.39,23.2,23.2,15247,0
+DHCNI.US,D,20190221,000000,23.2,23.21,22.85,22.86,10456,0
+DHCNI.US,D,20190222,000000,23,23.1317,22.813,22.85,20349,0
+DHCNI.US,D,20190225,000000,23.1,23.13,22.89,22.92,26903,0
+DHCNI.US,D,20190226,000000,23,23.1,22.97,22.97,22287,0
+DHCNI.US,D,20190227,000000,23.2,23.28,22.8029,23.01,31156,0
+DHCNI.US,D,20190228,000000,23,23,22.71,22.71,36343,0
+DHCNI.US,D,20190301,000000,22.84,22.84,22.2432,22.4,43052,0
+DHCNI.US,D,20190304,000000,22.4,22.6567,22.1465,22.25,23303,0
+DHCNI.US,D,20190305,000000,22.25,22.25,22.04,22.09,42278,0
+DHCNI.US,D,20190306,000000,22.09,22.2291,22.07,22.13,40660,0
+DHCNI.US,D,20190307,000000,22.14,22.1499,21.85,22,28624,0
+DHCNI.US,D,20190308,000000,21.94,22.06,21.6494,21.75,35349,0
+DHCNI.US,D,20190311,000000,21.9,21.99,21.4,21.67,71791,0
+DHCNI.US,D,20190312,000000,21.72,21.8365,21.68,21.8,9177,0
+DHCNI.US,D,20190313,000000,21.85,22.23,21.85,22.02,42950,0
+DHCNI.US,D,20190314,000000,22.02,22.25,22.02,22.08,32228,0
+DHCNI.US,D,20190315,000000,22.1,22.38,22.1,22.24,43141,0
+DHCNI.US,D,20190318,000000,22.3,22.65,22.3,22.51,21563,0
+DHCNI.US,D,20190319,000000,22.5,22.67,22.5,22.53,21588,0
+DHCNI.US,D,20190320,000000,22.59,22.67,22.487,22.65,30196,0
+DHCNI.US,D,20190321,000000,23,23,22.71,22.85,19280,0
+DHCNI.US,D,20190322,000000,22.7,22.8134,22.6,22.6,14645,0
+DHCNI.US,D,20190325,000000,22.78,22.79,22.54,22.75,23212,0
+DHCNI.US,D,20190326,000000,22.74,22.85,22.68,22.85,29607,0
+DHCNI.US,D,20190327,000000,22.98,22.98,22.73,22.78,35600,0
+DHCNI.US,D,20190328,000000,22.94,22.94,22.68,22.77,42165,0
+DHCNI.US,D,20190329,000000,22.8,23.18,22.77,23.18,69778,0
+DHCNI.US,D,20190401,000000,23.18,23.48,23.0625,23.39,52025,0
+DHCNI.US,D,20190402,000000,22.59,22.92,22.2,22.21,130201,0
+DHCNI.US,D,20190403,000000,22.2,22.2,20.94,21.28,185080,0
+DHCNI.US,D,20190404,000000,21.28,21.764,21.28,21.38,75535,0
+DHCNI.US,D,20190405,000000,21.56,21.68,21.11,21.21,64164,0
+DHCNI.US,D,20190408,000000,21.34,21.4199,20.88,21.11,100416,0
+DHCNI.US,D,20190409,000000,21.2,21.4,21.17,21.24,43250,0
+DHCNI.US,D,20190410,000000,21.38,22.17,21.38,21.98,46466,0
+DHCNI.US,D,20190411,000000,22.33,22.4252,22.0646,22.15,39003,0
+DHCNI.US,D,20190412,000000,22.16,22.16,22,22.05,22982,0
+DHCNI.US,D,20190415,000000,22.08,22.08,21.911,22.08,32282,0
+DHCNI.US,D,20190416,000000,22.1,22.15,21.961,22.03,40335,0
+DHCNI.US,D,20190417,000000,22,22.0123,21.4078,21.73,37227,0
+DHCNI.US,D,20190418,000000,21.9,21.9,21.6,21.79,34840,0
+DHCNI.US,D,20190422,000000,21.9,21.9,21.5,21.619,30648,0
+DHCNI.US,D,20190423,000000,21.56,21.7999,21.56,21.6988,33800,0
+DHCNI.US,D,20190424,000000,21.66,21.7,21.55,21.5795,22693,0
+DHCNI.US,D,20190425,000000,21.69,21.69,21.51,21.57,18817,0
+DHCNI.US,D,20190426,000000,21.68,21.68,21.12,21.31,39454,0
+DHCNI.US,D,20190429,000000,21.55,21.55,21.4,21.4,21124,0
+DHCNI.US,D,20190430,000000,21.3,21.5,21.27,21.5,46697,0
+DHCNI.US,D,20190501,000000,21.75,21.75,21.44,21.61,29382,0
+DHCNI.US,D,20190502,000000,21.8,21.92,21.72,21.83,25174,0
+DHCNI.US,D,20190503,000000,21.9,21.93,21.75,21.8,30157,0
+DHCNI.US,D,20190506,000000,21.8,21.93,21.61,21.8,23612,0
+DHCNI.US,D,20190507,000000,21.71,21.8089,21.6,21.65,10016,0
+DHCNI.US,D,20190508,000000,21.68,21.8663,21.6,21.7087,20859,0
+DHCNI.US,D,20190509,000000,21.9,22.0694,21.81,21.96,26933,0
+DHCNI.US,D,20190510,000000,21.49,21.96,21.49,21.85,18148,0
+DHCNI.US,D,20190513,000000,21.75,21.8,21.6,21.8,14416,0
+DHCNI.US,D,20190514,000000,21.86,21.98,21.85,21.915,19912,0
+DHCNI.US,D,20190515,000000,21.96,22,21.83,21.95,35876,0
+DHCNI.US,D,20190516,000000,21.92,22.08,21.9001,22.08,15696,0
+DHCNI.US,D,20190517,000000,21.98,21.98,21.69,21.73,17765,0
+DHCNI.US,D,20190520,000000,21.66,21.675,20.73,20.8112,59413,0
+DHCNI.US,D,20190521,000000,20.9,21.45,20.9,21.2097,26670,0
+DHCNI.US,D,20190522,000000,21.31,21.59,21.31,21.495,26045,0
+DHCNI.US,D,20190523,000000,21.4,21.58,21.202,21.4,29318,0
+DHCNI.US,D,20190524,000000,21.56,21.5649,21.2202,21.37,39295,0
+DHCNI.US,D,20190528,000000,21.38,21.58,21.3013,21.33,31131,0
+DHCNI.US,D,20190529,000000,21.5,21.5,20.9,21,56999,0
+DHCNI.US,D,20190530,000000,21,21.3,20.87,21.18,25128,0
+DHCNI.US,D,20190531,000000,21.16,21.5299,21.15,21.52,13059,0
+DHCNI.US,D,20190603,000000,21.58,21.65,21.35,21.4,12653,0
+DHCNI.US,D,20190604,000000,21.64,21.79,21.3783,21.73,13596,0
+DHCNI.US,D,20190605,000000,21.73,21.73,21.58,21.62,14122,0
+DHCNI.US,D,20190606,000000,21.658,21.85,21.6008,21.82,17171,0
+DHCNI.US,D,20190607,000000,21.7,21.9,21.7,21.82,8054,0
+DHCNI.US,D,20190610,000000,21.79,21.8,21.6648,21.67,12265,0
+DHCNI.US,D,20190611,000000,21.67,21.79,21.501,21.733,18761,0
+DHCNI.US,D,20190612,000000,21.71,21.71,21.51,21.7,7225,0
+DHCNI.US,D,20190613,000000,21.7,21.782,21.41,21.45,56207,0
+DHCNI.US,D,20190614,000000,21.45,21.48,21.0577,21.19,19250,0
+DHCNI.US,D,20190617,000000,21.55,21.55,21.31,21.46,21162,0
+DHCNI.US,D,20190618,000000,21.6,21.83,21.59,21.83,20342,0
+DHCNI.US,D,20190619,000000,21.83,22,21.62,21.62,28620,0
+DHCNI.US,D,20190620,000000,21.75,22.08,21.74,22.05,26977,0
+DHCNI.US,D,20190621,000000,22.08,22.1,22.02,22.05,33551,0
+DHCNI.US,D,20190624,000000,22,22.05,21.93,22,19396,0
+DHCNI.US,D,20190625,000000,21.9,22.25,21.9,22.23,20836,0
+DHCNI.US,D,20190626,000000,22.23,22.23,22.032,22.07,26008,0
+DHCNI.US,D,20190627,000000,22.18,22.25,21.62,21.85,69134,0
+DHCNI.US,D,20190628,000000,21.85,21.88,21.72,21.78,16439,0
+DHCNI.US,D,20190701,000000,21.89,21.9255,21.78,21.81,15573,0
+DHCNI.US,D,20190702,000000,21.8425,22,21.81,22,17139,0
+DHCNI.US,D,20190703,000000,22.05,22.23,21.96,22.22,15353,0
+DHCNI.US,D,20190705,000000,22.3,22.32,22.22,22.23,31807,0
+DHCNI.US,D,20190708,000000,22.28,22.32,22.171,22.2,17405,0
+DHCNI.US,D,20190709,000000,22.27,22.32,22.01,22.18,72050,0
+DHCNI.US,D,20190710,000000,22.23,22.23,22.12,22.12,16858,0
+DHCNI.US,D,20190711,000000,22.18,22.231,22.15,22.17,19128,0
+DHCNI.US,D,20190712,000000,21.99,22.07,21.91,21.9419,22646,0
+DHCNI.US,D,20190715,000000,21.9,22.1,21.8,21.96,25382,0
+DHCNI.US,D,20190716,000000,22.05,22.2,22.0316,22.2,42518,0
+DHCNI.US,D,20190717,000000,22.2,22.35,22.13,22.3,242044,0
+DHCNI.US,D,20190718,000000,22.3,22.5,22.3,22.32,25104,0
+DHCNI.US,D,20190719,000000,22.49,22.49,22.32,22.32,47490,0
+DHCNI.US,D,20190722,000000,22.45,22.5,22.35,22.5,25920,0
+DHCNI.US,D,20190723,000000,22.59,22.6,22.55,22.56,19771,0
+DHCNI.US,D,20190724,000000,22.53,22.72,22.5,22.53,29711,0
+DHCNI.US,D,20190725,000000,22.53,22.56,22.25,22.36,78923,0
+DHCNI.US,D,20190726,000000,22.31,22.38,22.19,22.3,123288,0
+DHCNI.US,D,20190729,000000,22.32,22.42,22.22,22.31,107545,0
+DHCNI.US,D,20190730,000000,22.39,22.49,22.35,22.49,20974,0
+DHCNI.US,D,20190731,000000,22.49,22.55,22.3,22.32,167850,0
+DHCNI.US,D,20190801,000000,22.41,22.5575,22.41,22.46,21193,0
+DHCNI.US,D,20190802,000000,22.52,22.74,22.5,22.74,45743,0
+DHCNI.US,D,20190805,000000,22.6,22.6,22.48,22.51,54493,0
+DHCNI.US,D,20190806,000000,22.48,22.6,22.4056,22.57,45691,0
+DHCNI.US,D,20190807,000000,22.53,22.63,22.5079,22.6,65067,0
+DHCNI.US,D,20190808,000000,22.55,22.74,22.55,22.7,58320,0
+DHCNI.US,D,20190809,000000,22.7,22.99,22.7,22.99,8340,0
+DHCNI.US,D,20190812,000000,22.89,23.09,22.88,23.07,28108,0
+DHCNI.US,D,20190813,000000,23.07,23.15,22.9219,23.05,36774,0
+DHCNI.US,D,20190814,000000,23,23.34,23,23.25,33802,0
+DHCNI.US,D,20190815,000000,23.25,23.42,23.05,23.21,31786,0
+DHCNI.US,D,20190816,000000,23.15,23.2,23.05,23.17,20089,0
+DHCNI.US,D,20190819,000000,23.17,23.37,23.17,23.34,16395,0
+DHCNI.US,D,20190820,000000,23.34,23.41,23.05,23.13,39222,0
+DHCNI.US,D,20190821,000000,23.2,23.31,23.2,23.27,7702,0
+DHCNI.US,D,20190822,000000,23.37,23.44,23.35,23.44,15448,0
+DHCNI.US,D,20190823,000000,23.31,23.3865,23.24,23.2655,33513,0
+DHCNI.US,D,20190826,000000,23.26,23.26,23.1,23.16,132674,0
+DHCNI.US,D,20190827,000000,23.15,23.18,22.83,23.16,137350,0
+DHCNI.US,D,20190828,000000,23.2,23.5,23.2,23.43,44753,0
+DHCNI.US,D,20190829,000000,23.35,23.49,23.3,23.49,50622,0
+DHCNI.US,D,20190830,000000,23.5,23.56,23.45,23.56,43492,0
+DHCNI.US,D,20190903,000000,23.56,23.94,23.55,23.9,26388,0
+DHCNI.US,D,20190904,000000,23.88,24.38,23.8068,24.36,45134,0
+DHCNI.US,D,20190905,000000,24.3,24.4,24.1,24.1,50776,0
+DHCNI.US,D,20190906,000000,24.09,24.1,23.6,23.86,43303,0
+DHCNI.US,D,20190909,000000,23.8,23.8,23.71,23.73,20195,0
+DHCNI.US,D,20190910,000000,23.7,23.7,23.53,23.61,26580,0
+DHCNI.US,D,20190911,000000,23.6,24.26,23.6,24.1,37519,0
+DHCNI.US,D,20190912,000000,24.11,24.34,24.11,24.25,35658,0
+DHCNI.US,D,20190913,000000,24.21,24.23,23.811,24,28364,0
+DHCNI.US,D,20190916,000000,24.15,24.38,24.15,24.33,36063,0
+DHCNI.US,D,20190917,000000,24.36,24.61,24.36,24.46,57451,0
+DHCNI.US,D,20190918,000000,24.4,24.43,24.325,24.43,30910,0
+DHCNI.US,D,20190919,000000,24.31,24.33,24.105,24.17,25734,0
+DHCNI.US,D,20190920,000000,24.17,24.3,23.97,24.2,81510,0
+DHCNI.US,D,20190923,000000,24.2,24.25,24.1,24.15,39320,0
+DHCNI.US,D,20190924,000000,24.15,24.23,24.1,24.16,19874,0
+DHCNI.US,D,20190925,000000,24.17,24.25,24.118,24.24,31502,0
+DHCNI.US,D,20190926,000000,24.3,24.3139,24.1,24.16,15728,0
+DHCNI.US,D,20190927,000000,24.28,24.29,24.1,24.29,40439,0
+DHCNI.US,D,20190930,000000,23.92,24.26,23.9,24.05,88582,0
+DHCNI.US,D,20191001,000000,24.05,24.22,24.05,24.1,58896,0
+DHCNI.US,D,20191002,000000,24.2,24.21,24.05,24.05,32155,0
+DHCNI.US,D,20191003,000000,24.09,24.12,24.05,24.05,20971,0
+DHCNI.US,D,20191004,000000,24.21,24.22,24.01,24.12,32861,0
+DHCNI.US,D,20191007,000000,24.13,24.59,24.13,24.59,20444,0
+DHCNI.US,D,20191008,000000,24.61,24.63,24.5,24.63,47506,0
+DHCNI.US,D,20191009,000000,24.63,24.75,24.63,24.64,19113,0
+DHCNI.US,D,20191010,000000,24.61,24.89,24.61,24.85,13036,0
+DHCNI.US,D,20191011,000000,24.73,24.73,24.352,24.5,42727,0
+DHCNI.US,D,20191014,000000,24.5,24.6,24.25,24.32,34030,0
+DHCNI.US,D,20191015,000000,24.6737,24.68,24.3725,24.4,55917,0
+DHCNI.US,D,20191016,000000,24.41,24.6,24.36,24.56,26080,0
+DHCNI.US,D,20191017,000000,24.56,24.5919,24.43,24.59,21971,0
+DHCNI.US,D,20191018,000000,24.6,24.6131,24.55,24.575,15185,0
+DHCNI.US,D,20191021,000000,24.64,24.7799,24.64,24.7,54569,0
+DHCNI.US,D,20191022,000000,24.68,24.68,24.6,24.61,18725,0
+DHCNI.US,D,20191023,000000,24.6,24.69,24.36,24.43,41174,0
+DHCNI.US,D,20191024,000000,24.45,24.86,24.45,24.85,30506,0
+DHCNI.US,D,20191025,000000,24.82,24.82,24.62,24.78,17868,0
+DHCNI.US,D,20191028,000000,24.78,24.93,24.6841,24.81,16286,0
+DHCNI.US,D,20191029,000000,24.81,24.81,24.6,24.6,13663,0
+DHCNI.US,D,20191030,000000,24.6,24.64,24.48,24.48,29211,0
+DHCNI.US,D,20191031,000000,24.5691,24.71,24.39,24.4,85177,0
+DHCNI.US,D,20191101,000000,24.56,24.7935,24.53,24.65,13794,0
+DHCNI.US,D,20191104,000000,24.67,24.7,24.5301,24.6,14101,0
+DHCNI.US,D,20191105,000000,24.51,24.6,24.46,24.52,194544,0
+DHCNI.US,D,20191106,000000,24.49,24.7,24.46,24.51,15606,0
+DHCNI.US,D,20191107,000000,24.58,24.65,24.15,24.32,40815,0
+DHCNI.US,D,20191108,000000,24.32,24.5,24.0311,24.31,27896,0
+DHCNI.US,D,20191111,000000,24.31,24.32,23.92,24,26194,0
+DHCNI.US,D,20191112,000000,24,24.26,23.75,24.12,26861,0
+DHCNI.US,D,20191113,000000,24.25,24.4773,24.17,24.39,22887,0
+DHCNI.US,D,20191114,000000,24.39,24.6737,24.39,24.54,19770,0
+DHCNI.US,D,20191115,000000,24.54,24.6391,24.39,24.51,35476,0
+DHCNI.US,D,20191118,000000,24.5,24.65,24.45,24.65,45178,0
+DHCNI.US,D,20191119,000000,24.65,24.75,24.334,24.63,87089,0
+DHCNI.US,D,20191120,000000,24.63,24.74,24.519,24.74,15773,0
+DHCNI.US,D,20191121,000000,24.7,24.73,24.57,24.65,7598,0
+DHCNI.US,D,20191122,000000,24.64,24.65,24.5237,24.65,35033,0
+DHCNI.US,D,20191125,000000,24.64,24.65,24.55,24.6,89917,0
+DHCNI.US,D,20191126,000000,24.6,24.62,24.42,24.43,17497,0
+DHCNI.US,D,20191127,000000,24.55,24.55,24.21,24.21,16793,0
+DHCNI.US,D,20191129,000000,24.39,24.5,24.06,24.12,60362,0
+DHCNI.US,D,20191202,000000,24.1,24.51,23.75,23.83,31881,0
+DHCNI.US,D,20191203,000000,23.9336,24.25,23.86,24.2,25674,0
+DHCNI.US,D,20191204,000000,24.2,24.4275,24.11,24.26,18915,0
+DHCNI.US,D,20191205,000000,24.26,24.26,23.98,24.1,21267,0
+DHCNI.US,D,20191206,000000,24.2,24.26,24.01,24.14,9229,0
+DHCNI.US,D,20191209,000000,24.2,24.45,24.11,24.12,12164,0
+DHCNI.US,D,20191210,000000,24.25,24.26,24.05,24.05,15271,0
+DHCNI.US,D,20191211,000000,24.14,24.43,24.03,24.1,7559,0
+DHCNI.US,D,20191212,000000,24.26,24.37,24.2,24.36,25244,0
+DHCNI.US,D,20191213,000000,24.4,24.88,24.38,24.88,23026,0
+DHCNI.US,D,20191216,000000,24.85,24.85,24.68,24.8,24896,0
+DHCNI.US,D,20191217,000000,24.8,24.8,24.68,24.8,26809,0
+DHCNI.US,D,20191218,000000,24.78,24.85,24.6824,24.85,11247,0
+DHCNI.US,D,20191219,000000,24.76,24.9,24.65,24.85,45529,0
+DHCNI.US,D,20191220,000000,24.9,24.94,24.78,24.78,30657,0
+DHCNI.US,D,20191223,000000,24.78,24.9,24.75,24.9,37011,0
+DHCNI.US,D,20191224,000000,24.81,24.9,24.75,24.89,3856,0
+DHCNI.US,D,20191226,000000,24.8,24.89,24.7865,24.84,11615,0
+DHCNI.US,D,20191227,000000,24.84,24.89,24.84,24.89,13654,0
+DHCNI.US,D,20191230,000000,24.8866,24.89,24.8,24.84,7887,0
+DHCNI.US,D,20191231,000000,24.88,24.88,24.75,24.75,24462,0
+DHCNI.US,D,20200102,000000,24.7758,24.9513,24.7527,24.95,10758,0
+DHCNI.US,D,20200103,000000,24.95,25.27,24.935,25,31800,0
+DHCNI.US,D,20200106,000000,24.97,25.2,24.96,25.16,20693,0
+DHCNI.US,D,20200107,000000,25.15,25.34,25.08,25.31,34455,0
+DHCNI.US,D,20200108,000000,25.1,25.55,25.0799,25.48,36157,0
+DHCNI.US,D,20200109,000000,25.43,25.43,25.245,25.43,13358,0
+DHCNI.US,D,20200110,000000,25.34,25.4,25.2606,25.39,13263,0
+DHCNI.US,D,20200113,000000,25.35,25.35,25.2,25.32,35314,0
+DHCNI.US,D,20200114,000000,25,25,24.9107,24.98,21427,0
+DHCNI.US,D,20200115,000000,24.85,25.1001,24.85,25.05,35605,0
+DHCNI.US,D,20200116,000000,25.0536,25.38,24.99,25.27,66047,0
+DHCNI.US,D,20200117,000000,25.25,25.27,25.0243,25.23,56611,0
+DHCNI.US,D,20200121,000000,25.19,25.23,25.05,25.2,11040,0
+DHCNI.US,D,20200122,000000,25.23,25.64,25.19,25.56,48698,0
+DHCNI.US,D,20200123,000000,25.44,25.54,25.26,25.4,29183,0
+DHCNI.US,D,20200124,000000,25.2172,25.43,25.2172,25.28,8314,0
+DHCNI.US,D,20200127,000000,25.28,25.345,25.2,25.27,42248,0
+DHCNI.US,D,20200128,000000,25.18,25.27,25.15,25.25,40281,0
+DHCNI.US,D,20200129,000000,25.21,25.24,25.01,25.24,32786,0
+DHCNI.US,D,20200130,000000,25.15,25.25,25.15,25.22,32046,0
+DHCNI.US,D,20200131,000000,25.2,25.2,24.95,24.95,39913,0
+DHCNI.US,D,20200203,000000,25.05,25.19,24.99,25.19,23304,0
+DHCNI.US,D,20200204,000000,25,25.19,24.99,25.03,26997,0
+DHCNI.US,D,20200205,000000,25.04,25.15,25.039,25.13,19746,0
+DHCNI.US,D,20200206,000000,25.13,25.1971,25.05,25.1971,9818,0
+DHCNI.US,D,20200207,000000,25.25,25.25,25.13,25.16,16390,0
+DHCNI.US,D,20200210,000000,25.14,25.2,25.14,25.17,11461,0
+DHCNI.US,D,20200211,000000,25.17,25.25,25.0801,25.15,28227,0
+DHCNI.US,D,20200212,000000,25.09,25.15,25.08,25.09,12325,0
+DHCNI.US,D,20200213,000000,25.1458,25.24,25.1105,25.185,6937,0
+DHCNI.US,D,20200214,000000,25.16,25.25,25.15,25.24,15492,0
+DHCNI.US,D,20200218,000000,25.2372,25.24,25.08,25.17,8752,0
+DHCNI.US,D,20200219,000000,25.08,25.17,24.94,24.94,41219,0
+DHCNI.US,D,20200220,000000,24.9,25.088,24.89,25.0742,17601,0
+DHCNI.US,D,20200221,000000,25,25.09,24.96,24.99,12731,0
+DHCNI.US,D,20200224,000000,24.95,25,24.5,24.5,29613,0
+DHCNI.US,D,20200225,000000,24.86,24.87,24.52,24.52,28416,0
+DHCNI.US,D,20200226,000000,24.26,24.7,24.26,24.5,50661,0
+DHCNI.US,D,20200227,000000,24.525,24.525,24.26,24.27,15140,0
+DHCNI.US,D,20200228,000000,24.21,24.21,22.82,22.82,84315,0
+DHCNI.US,D,20200302,000000,23.12,23.9,22.99,23.69,28602,0
+DHCNI.US,D,20200303,000000,23.9,24.49,23.88,24,20350,0
+DHCNI.US,D,20200304,000000,24.5148,24.6619,24.19,24.55,18185,0
+DHCNI.US,D,20200305,000000,24.55,24.605,24,24,19210,0
+DHCNI.US,D,20200306,000000,24,24.11,23.55,23.55,18211,0
+DHCNI.US,D,20200309,000000,23.11,23.11,21.5,22.15,67493,0
+DHCNI.US,D,20200310,000000,22.5006,23.52,22.3,22.85,38649,0
+DHCNI.US,D,20200311,000000,22.95,22.9772,21.8,22.09,22149,0
+DHCNI.US,D,20200312,000000,21.77,21.77,15.95,16.01,60176,0
+DHCNI.US,D,20200313,000000,17,18.01,17,17.53,57418,0
+DHCNI.US,D,20200316,000000,17.2,17.2,14.25,14.26,28080,0
+DHCNI.US,D,20200317,000000,15,15.12,14.1,14.1,103389,0
+DHCNI.US,D,20200318,000000,14.1,14.1,4.5,6.16,106588,0
+DHCNI.US,D,20200319,000000,6.25,10.37,6.25,10,93139,0
+DHCNI.US,D,20200320,000000,9,15.03,9,15.0001,115182,0
+DHCNI.US,D,20200323,000000,14.6,14.6025,13.66,13.66,40488,0
+DHCNI.US,D,20200324,000000,14,16.12,14,16.03,88082,0
+DHCNI.US,D,20200325,000000,15.58,16.5,15.276,15.48,36607,0
+DHCNI.US,D,20200326,000000,16.2332,18.6499,16.2,18.12,49553,0
+DHCNI.US,D,20200327,000000,18.48,18.53,16.8375,17.18,37317,0
+DHCNI.US,D,20200330,000000,17.5,17.54,16.4209,16.79,28339,0
+DHCNI.US,D,20200331,000000,17.09,17.4,15.97,15.97,20492,0
+DHCNI.US,D,20200401,000000,15.6,15.6,12.81,12.97,33986,0
+DHCNI.US,D,20200402,000000,14.01,14.01,12,12.23,30089,0
+DHCNI.US,D,20200403,000000,12,12.2,11.01,12.2,42465,0
+DHCNI.US,D,20200406,000000,12.57,13.04,12,12.31,56947,0
+DHCNI.US,D,20200407,000000,12.93,14.6036,12.9,14.59,38740,0
+DHCNI.US,D,20200408,000000,15.6831,16.72,15.19,16.27,79155,0
+DHCNI.US,D,20200409,000000,16.75,18.3584,16.75,17.9375,367102,0
+DHCNI.US,D,20200413,000000,18.5,18.5,16.5,17.555,53537,0
+DHCNI.US,D,20200414,000000,17.85,17.85,17.2,17.85,24903,0
+DHCNI.US,D,20200415,000000,17.85,17.85,16.8,17.02,32765,0
+DHCNI.US,D,20200416,000000,17,17.05,16.7,16.815,49044,0
+DHCNI.US,D,20200417,000000,17.6,18.19,16.9823,17.78,168967,0
+DHCNI.US,D,20200420,000000,18.19,18.19,16.82,17.99,34375,0
+DHCNI.US,D,20200421,000000,18.08,18.08,16.71,17.24,44593,0
+DHCNI.US,D,20200422,000000,17.24,17.9501,17.24,17.52,57085,0
+DHCNI.US,D,20200423,000000,17.3,17.8904,17.3,17.74,45676,0
+DHCNI.US,D,20200424,000000,17.92,18,17.41,18,57412,0
+DHCNI.US,D,20200427,000000,17.89,18.08,17.8,17.9,15988,0
+DHCNI.US,D,20200428,000000,18.01,18.55,17.83,17.98,61676,0
+DHCNI.US,D,20200429,000000,18.22,18.5,17.8039,18.45,127657,0
+DHCNI.US,D,20200430,000000,18.59,18.84,18.21,18.21,82871,0
+DHCNI.US,D,20200501,000000,18.69,18.85,17.36,18.04,48799,0
+DHCNI.US,D,20200504,000000,17.934,18.38,17.51,18.28,51646,0
+DHCNI.US,D,20200505,000000,18,18.25,17.5,17.5,36780,0
+DHCNI.US,D,20200506,000000,17.5,17.95,17.5,17.73,22481,0
+DHCNI.US,D,20200507,000000,17.99,18.91,17.99,18.64,22798,0
+DHCNI.US,D,20200508,000000,18.64,18.86,18.253,18.84,6728,0
+DHCNI.US,D,20200511,000000,18.9,18.9,18.54,18.5912,10651,0
+DHCNI.US,D,20200512,000000,18.59,18.7,18.2,18.21,9644,0
+DHCNI.US,D,20200513,000000,18.39,18.39,17.81,18.1,19990,0
+DHCNI.US,D,20200514,000000,17.94,17.94,17.06,17.9,33033,0
+DHCNI.US,D,20200515,000000,17.9,17.97,17.3,17.3,15899,0
+DHCNI.US,D,20200518,000000,17.64,18,17.64,18,30597,0
+DHCNI.US,D,20200519,000000,18.2,18.29,17.88,17.89,17843,0
+DHCNI.US,D,20200520,000000,18,18.1022,17.55,17.55,13050,0
+DHCNI.US,D,20200521,000000,17.9,17.9,16.82,16.83,43682,0
+DHCNI.US,D,20200522,000000,17.245,17.245,16.7014,16.84,18692,0
+DHCNI.US,D,20200526,000000,17.14,17.76,17.14,17.63,16585,0
+DHCNI.US,D,20200527,000000,17.9,18,17.6,17.72,22492,0
+DHCNI.US,D,20200528,000000,18.07,18.76,18.07,18.28,20267,0
+DHCNI.US,D,20200529,000000,18.28,18.9,18.25,18.88,49989,0
+DHCNI.US,D,20200601,000000,18.88,19.35,18.73,19.03,25903,0
+DHCNI.US,D,20200602,000000,18.75,18.84,17.97,18.24,35036,0
+DHCNI.US,D,20200603,000000,18.5,19.24,18.42,19.19,35599,0
+DHCNI.US,D,20200604,000000,19,19.3,18.7,18.9,37017,0
+DHCNI.US,D,20200605,000000,19,19.36,18.74,18.91,128499,0
+DHCNI.US,D,20200608,000000,19.5,19.97,19.11,19.8,49610,0
+DHCNI.US,D,20200609,000000,20,20.01,19.53,19.75,37222,0
+DHCNI.US,D,20200610,000000,20,20.01,19.52,19.9,16562,0
+DHCNI.US,D,20200611,000000,19.7,19.79,18.67,18.88,22695,0
+DHCNI.US,D,20200612,000000,19.57,19.955,19.1,19.1,9681,0
+DHCNI.US,D,20200615,000000,19,19.08,18.75,18.81,13428,0
+DHCNI.US,D,20200616,000000,19.1,19.4416,19.1,19.25,13727,0
+DHCNI.US,D,20200617,000000,19.25,19.44,19.02,19.02,20069,0
+DHCNI.US,D,20200618,000000,19,19.36,18.92,18.96,16268,0
+DHCNI.US,D,20200619,000000,19.2,19.2001,18.67,18.67,30722,0
+DHCNI.US,D,20200622,000000,18.8,18.97,18.2,18.2,16297,0
+DHCNI.US,D,20200623,000000,18.395,18.45,18.2,18.2,6889,0
+DHCNI.US,D,20200624,000000,18.2,18.2101,17.83,17.86,14645,0
+DHCNI.US,D,20200625,000000,17.68,18.07,17.56,17.64,21198,0
+DHCNI.US,D,20200626,000000,17.45,17.9899,17.11,17.61,18971,0
+DHCNI.US,D,20200629,000000,17.8,18,17.76,18,14809,0
+DHCNI.US,D,20200630,000000,18.18,18.365,17.1,17.58,133368,0
+DHCNI.US,D,20200701,000000,17.8,18.23,17.75,17.88,10991,0
+DHCNI.US,D,20200702,000000,18.38,18.483,18.18,18.25,13425,0
+DHCNI.US,D,20200706,000000,18.5,18.5,17.8,17.96,43592,0
+DHCNI.US,D,20200707,000000,18,18.13,18,18,4991,0
+DHCNI.US,D,20200708,000000,18.2,18.42,18.01,18.42,15677,0
+DHCNI.US,D,20200709,000000,18.5,18.5,18.02,18.08,19246,0
+DHCNI.US,D,20200710,000000,18.15,18.19,18.11,18.11,4512,0
+DHCNI.US,D,20200713,000000,18.15,18.45,18.11,18.11,8117,0
+DHCNI.US,D,20200714,000000,18,18,17.64,18,22942,0
+DHCNI.US,D,20200715,000000,18,18.3,18,18.28,40565,0
+DHCNI.US,D,20200716,000000,18.28,18.47,18.28,18.4583,28511,0
+DHCNI.US,D,20200717,000000,18.5,18.5,18.22,18.47,8079,0
+DHCNI.US,D,20200720,000000,18.47,18.55,18.23,18.5,27566,0
+DHCNI.US,D,20200721,000000,18.58,18.645,18,18.63,35161,0
+DHCNI.US,D,20200722,000000,18.8,19,18.45,18.47,10551,0
+DHCNI.US,D,20200723,000000,18.47,18.585,18.35,18.55,18695,0
+DHCNI.US,D,20200724,000000,18.55,18.55,18.1401,18.36,15717,0
+DHCNI.US,D,20200727,000000,18.35,18.67,18.35,18.365,9739,0
+DHCNI.US,D,20200728,000000,18.44,18.525,18.38,18.5,12722,0
+DHCNI.US,D,20200729,000000,18.55,18.74,18.54,18.68,11312,0
+DHCNI.US,D,20200730,000000,18.68,19,18.38,18.75,39145,0
+DHCNI.US,D,20200731,000000,18.69,18.8,17.42,18.11,30905,0
+DHCNI.US,D,20200803,000000,18.99,19.14,18.47,18.71,26702,0
+DHCNI.US,D,20200804,000000,18.7,18.88,18.27,18.88,36245,0
+DHCNI.US,D,20200805,000000,18.85,18.9,18.84,18.8901,5186,0
+DHCNI.US,D,20200806,000000,18.89,18.89,18.66,18.75,15787,0
+DHCNI.US,D,20200807,000000,18.7,19,18.69,18.89,18940,0
+DHCNI.US,D,20200810,000000,19,19.3405,19,19.22,12981,0
+DHCNI.US,D,20200811,000000,19.3,19.52,19.01,19.03,29059,0
+DHCNI.US,D,20200812,000000,19.1,19.2687,19.03,19.03,26877,0
+DHCNI.US,D,20200813,000000,19.1,19.255,19,19,22399,0
+DHCNI.US,D,20200814,000000,19.0453,19.05,19,19,8641,0
+DHCNI.US,D,20200817,000000,19.02,19.1,19.02,19.1,13671,0
+DHCNI.US,D,20200818,000000,19.48,20.1182,19.38,19.625,55467,0
+DHCNI.US,D,20200819,000000,19.62,19.63,19.23,19.26,18601,0
+DHCNI.US,D,20200820,000000,19.26,19.53,18.745,19,40064,0
+DHCNI.US,D,20200821,000000,19,19.1693,19,19,10780,0
+DHCNI.US,D,20200824,000000,19.19,19.575,19.19,19.23,13424,0
+DHCNI.US,D,20200825,000000,19.4,19.435,19.12,19.14,16850,0
+DHCNI.US,D,20200826,000000,19.18,19.4251,18.8,18.9378,37461,0
+DHCNI.US,D,20200827,000000,19.28,19.4,19.06,19.1,13841,0
+DHCNI.US,D,20200828,000000,19.14,19.1863,19.068,19.14,9654,0
+DHCNI.US,D,20200831,000000,19.2,19.34,19.19,19.23,14082,0
+DHCNI.US,D,20200901,000000,19.4,19.52,19.35,19.5,24490,0
+DHCNI.US,D,20200902,000000,19.4,19.5221,19.4,19.41,11977,0
+DHCNI.US,D,20200903,000000,19.55,19.5556,19.13,19.15,16890,0
+DHCNI.US,D,20200904,000000,19.3,19.375,18.95,18.95,23711,0
+DHCNI.US,D,20200908,000000,19.1,19.75,18.8,18.95,14339,0
+DHCNI.US,D,20200909,000000,18.88,19.1244,18.5973,19.08,14708,0
+DHCNI.US,D,20200910,000000,19.08,19.34,18.93,18.9832,12890,0
+DHCNI.US,D,20200911,000000,19.09,19.24,18.93,18.96,13638,0
+DHCNI.US,D,20200914,000000,19.2467,19.2467,19,19.16,11775,0
+DHCNI.US,D,20200915,000000,19.2,19.5,19.08,19.1,22628,0
+DHCNI.US,D,20200916,000000,19.29,19.306,19.01,19.01,16345,0
+DHCNI.US,D,20200917,000000,19.03,19.1379,18.96,19,14336,0
+DHCNI.US,D,20200918,000000,19.088,19.1,18.82,18.94,14958,0
+DHCNI.US,D,20200921,000000,18.8,18.883,18.5,18.7965,15865,0
+DHCNI.US,D,20200922,000000,18.89,19.04,18.7,18.84,19520,0
+DHCNI.US,D,20200923,000000,18.85,19.0154,17.73,18.07,27318,0
+DHCNI.US,D,20200924,000000,18,18.285,17.57,17.81,118159,0
+DHCNI.US,D,20200925,000000,18,18.93,18,18.78,42938,0
+DHCNI.US,D,20200928,000000,18.83,19,18.83,19,24759,0
+DHCNI.US,D,20200929,000000,19,19.19,18.7901,19.055,17704,0
+DHCNI.US,D,20200930,000000,19.02,19.05,18.06,18.28,123435,0
+DHCNI.US,D,20201001,000000,18.45,18.8,18.3,18.77,21336,0
+DHCNI.US,D,20201002,000000,18.4385,19.1,18.4385,19.02,7473,0
+DHCNI.US,D,20201005,000000,19,19.24,18.88,19.22,11640,0
+DHCNI.US,D,20201006,000000,19.11,19.43,19.11,19.35,16831,0
+DHCNI.US,D,20201007,000000,19.44,19.45,18.75,19.15,27595,0
+DHCNI.US,D,20201008,000000,19.1498,19.49,19.1,19.47,19791,0
+DHCNI.US,D,20201009,000000,19.5,19.52,19.25,19.52,9188,0
+DHCNI.US,D,20201012,000000,18.8799,19.79,18.8799,19.74,20394,0
+DHCNI.US,D,20201013,000000,19.6,19.72,19.5,19.7,29653,0
+DHCNI.US,D,20201014,000000,19.45,19.45,19.08,19.17,10650,0
+DHCNI.US,D,20201015,000000,18.84,19.16,18.84,19.14,8093,0
+DHCNI.US,D,20201016,000000,19.04,19.1,18.7,18.72,13692,0
+DHCNI.US,D,20201019,000000,18.72,18.81,18.72,18.81,37420,0
+DHCNI.US,D,20201020,000000,18.81,19,18.81,18.9,7310,0
+DHCNI.US,D,20201021,000000,18.9,18.978,18.79,18.87,8361,0
+DHCNI.US,D,20201022,000000,18.85,18.9083,18.75,18.88,5996,0
+DHCNI.US,D,20201023,000000,19,19.33,18.87,19.33,18626,0
+DHCNI.US,D,20201026,000000,19.11,19.25,19.02,19.2,7216,0
+DHCNI.US,D,20201027,000000,19.1,19.1,18.82,18.85,8612,0
+DHCNI.US,D,20201028,000000,18.85,18.9802,18.75,18.8,26922,0
+DHCNI.US,D,20201029,000000,18.71,18.99,18.68,18.68,19493,0
+DHCNI.US,D,20201030,000000,18.71,18.993,18.7,18.76,31844,0
+DHCNI.US,D,20201102,000000,19.2,19.2,18.85,18.9,15566,0
+DHCNI.US,D,20201103,000000,19.0809,19.265,18.7,18.7,18954,0
+DHCNI.US,D,20201104,000000,19.12,19.18,19,19.1,12929,0
+DHCNI.US,D,20201105,000000,19.1,19.268,18.9963,19.05,22830,0
+DHCNI.US,D,20201106,000000,19.09,19.09,18.55,18.6,18652,0
+DHCNI.US,D,20201109,000000,19.02,19.38,18.95,19.35,17852,0
+DHCNI.US,D,20201110,000000,19.35,19.35,19.02,19.3001,24366,0
+DHCNI.US,D,20201111,000000,19.25,19.6,19.25,19.553,38685,0
+DHCNI.US,D,20201112,000000,19.31,19.5,19.31,19.47,10002,0
+DHCNI.US,D,20201113,000000,19.5,19.8,19.42,19.8,23372,0
+DHCNI.US,D,20201116,000000,19.85,21.22,19.76,20.99,57717,0
+DHCNI.US,D,20201117,000000,20.78,21.4,20.54,21.3,106395,0
+DHCNI.US,D,20201118,000000,21.3,21.75,21.17,21.529,45898,0
+DHCNI.US,D,20201119,000000,21.45,21.68,21.2,21.68,44126,0
+DHCNI.US,D,20201120,000000,21.5,21.59,21.387,21.55,19879,0
+DHCNI.US,D,20201123,000000,21.55,22.07,21.55,21.88,23597,0
+DHCNI.US,D,20201124,000000,21.72,22.2,21.7,21.97,27493,0
+DHCNI.US,D,20201125,000000,21.94,22.0297,21.71,21.9514,20923,0
+DHCNI.US,D,20201127,000000,22,22.25,21.96,22.25,19687,0
+DHCNI.US,D,20201130,000000,22,22.14,21.7,21.87,46198,0
+DHCNI.US,D,20201201,000000,22,22.37,22,22.37,31248,0
+DHCNI.US,D,20201202,000000,22.37,22.65,22.33,22.35,57474,0
+DHCNI.US,D,20201203,000000,22.4,22.65,22.4,22.65,28066,0
+DHCNI.US,D,20201204,000000,22.7,23.15,22.7,23.15,39230,0
+DHCNI.US,D,20201207,000000,23.3,23.94,23.25,23.89,34787,0
+DHCNI.US,D,20201208,000000,24,24.1,23.69,23.74,59190,0
+DHCNI.US,D,20201209,000000,23.8,23.8557,23.7,23.78,35155,0
+DHCNI.US,D,20201210,000000,23.78,23.78,23.5,23.61,35101,0
+DHCNI.US,D,20201211,000000,23.5,23.5,23.3,23.43,39746,0
+DHCNI.US,D,20201214,000000,23.4,23.43,23.305,23.42,42734,0
+DHCNI.US,D,20201215,000000,23.42,23.42,23.21,23.25,45728,0
+DHCNI.US,D,20201216,000000,23.3,23.6,23.22,23.29,46915,0
+DHCNI.US,D,20201217,000000,23.3,23.7399,23.3,23.72,28514,0
+DHCNI.US,D,20201218,000000,23.72,23.79,23.46,23.7,56145,0
+DHCNI.US,D,20201221,000000,23.65,23.7,23.34,23.5,40172,0
+DHCNI.US,D,20201222,000000,23.49,23.59,23,23.12,57296,0
+DHCNI.US,D,20201223,000000,23.2,23.32,23,23.04,92631,0
+DHCNI.US,D,20201224,000000,23.11,23.16,23,23,46393,0
+DHCNI.US,D,20201228,000000,23,23.19,22.8,22.81,42945,0
+DHCNI.US,D,20201229,000000,22.85,23.23,22.85,23.1,33107,0
+DHCNI.US,D,20201230,000000,23.15,23.48,22.96,23.48,62880,0
+DHCNI.US,D,20201231,000000,23.35,23.7,23.28,23.58,86989,0
+DHCNI.US,D,20210104,000000,23.6,23.91,23.5,23.62,38882,0
+DHCNI.US,D,20210105,000000,23.61,23.69,23.27,23.35,74962,0
+DHCNI.US,D,20210106,000000,23.4,23.41,23,23.13,26565,0
+DHCNI.US,D,20210107,000000,23.15,23.46,23.1,23.25,15163,0
+DHCNI.US,D,20210108,000000,23.3,23.36,23.03,23.24,23850,0
+DHCNI.US,D,20210111,000000,23.22,23.22,23.01,23.08,21611,0
+DHCNI.US,D,20210112,000000,23.1,23.17,22.81,23.1,25600,0
+DHCNI.US,D,20210113,000000,23.21,23.46,23.21,23.3,23497,0
+DHCNI.US,D,20210114,000000,23.43,23.48,23.21,23.48,28326,0
+DHCNI.US,D,20210115,000000,23.6,23.6,23.3,23.31,49049,0
+DHCNI.US,D,20210119,000000,23.5,23.53,23.31,23.53,22383,0
+DHCNI.US,D,20210120,000000,23.6,23.7627,23.55,23.73,27415,0
+DHCNI.US,D,20210121,000000,23.8,23.8,23.5318,23.54,18443,0
+DHCNI.US,D,20210122,000000,23.54,23.8,23.54,23.67,12665,0
+DHCNI.US,D,20210125,000000,23.7,23.8,23.67,23.8,17001,0
+DHCNI.US,D,20210126,000000,23.8,23.83,23.67,23.67,15224,0
+DHCNI.US,D,20210127,000000,23.69,23.6997,23.47,23.47,17293,0
+DHCNI.US,D,20210128,000000,23.5,23.707,23.5,23.59,12025,0
+DHCNI.US,D,20210129,000000,23.54,23.65,23.22,23.56,48158,0
+DHCNI.US,D,20210201,000000,22.4847,23.79,22.4847,23.63,36686,0
+DHCNI.US,D,20210202,000000,23.64,23.7,23.5093,23.52,27231,0
+DHCNI.US,D,20210203,000000,23.52,23.7,22.77,22.95,58122,0
+DHCNI.US,D,20210204,000000,22.98,23.55,22.98,23.25,14552,0
+DHCNI.US,D,20210205,000000,23.25,23.45,23.11,23.415,13676,0
+DHCNI.US,D,20210208,000000,23.5,23.5,23.05,23.29,7526,0
+DHCNI.US,D,20210209,000000,23.38,23.4,23.3,23.36,2817,0
+DHCNI.US,D,20210210,000000,23.3,23.43,23.15,23.33,33837,0
+DHCNI.US,D,20210211,000000,23.33,23.44,23.25,23.25,10548,0
+DHCNI.US,D,20210212,000000,23.25,23.31,23.01,23.1,9053,0
+DHCNI.US,D,20210216,000000,23.1,23.12,22.8,22.82,26826,0
+DHCNI.US,D,20210217,000000,22.4514,23.0643,22.4514,23.01,20916,0
+DHCNI.US,D,20210218,000000,22.87,22.91,22.68,22.91,14427,0
+DHCNI.US,D,20210219,000000,23.1,23.37,22.97,23.37,11204,0
+DHCNI.US,D,20210222,000000,23.4,23.4,23,23.02,20487,0
+DHCNI.US,D,20210223,000000,22.73,22.73,22.6,22.73,21063,0
+DHCNI.US,D,20210224,000000,22.7,22.7,20.51,20.8,115265,0
+DHCNI.US,D,20210225,000000,21.04,21.4764,20.5,20.7,116730,0
+DHCNI.US,D,20210226,000000,20.7,20.86,20.28,20.3,301156,0
+DHCNI.US,D,20210301,000000,20.43,20.87,20.43,20.78,56785,0
+DHCNI.US,D,20210302,000000,20.95,21.36,20.95,21.24,33587,0
+DHCNI.US,D,20210303,000000,21.3,21.54,21.1,21.27,60232,0
+DHCNI.US,D,20210304,000000,21.3,21.587,20.6653,20.89,36719,0
+DHCNI.US,D,20210305,000000,21.13,21.5,20.8,21.48,30783,0
+DHCNI.US,D,20210308,000000,21.5,21.75,21.5,21.72,19134,0
+DHCNI.US,D,20210309,000000,21.8,22.25,21.8,22.18,51447,0
+DHCNI.US,D,20210310,000000,22.2,22.86,22.2,22.75,31658,0
+DHCNI.US,D,20210311,000000,22.8,23,22.8,23,41432,0
+DHCNI.US,D,20210312,000000,22.98,22.98,22.74,22.84,7972,0
+DHCNI.US,D,20210315,000000,22.9,23.19,22.9,23.18,29711,0
+DHCNI.US,D,20210316,000000,23.18,23.18,23.03,23.16,33439,0
+DHCNI.US,D,20210317,000000,23.1,23.1,22.9,23.05,15233,0
+DHCNI.US,D,20210318,000000,23,23,22.5,22.54,33006,0
+DHCNI.US,D,20210319,000000,22.72,22.9599,22.7112,22.88,5107,0
+DHCNI.US,D,20210322,000000,22.88,23.1,22.3,22.92,17372,0
+DHCNI.US,D,20210323,000000,22.92,23.07,22.91,23,9386,0
+DHCNI.US,D,20210324,000000,22.9,23.15,22.9,23,22736,0
+DHCNI.US,D,20210325,000000,23.09,23.1,22.7,23.0992,31208,0
+DHCNI.US,D,20210326,000000,23.1,23.17,23.05,23.17,18178,0
+DHCNI.US,D,20210329,000000,23.1,23.1,22.89,23.02,18669,0
+DHCNI.US,D,20210330,000000,23.05,23.05,22.92,22.96,43449,0
+DHCNI.US,D,20210331,000000,22.97,23.15,22.97,23.1,35959,0
+DHCNI.US,D,20210401,000000,23.2,23.3,23,23.18,84998,0
+DHCNI.US,D,20210405,000000,23.14,23.39,23.14,23.15,54113,0
+DHCNI.US,D,20210406,000000,23.2,23.2,23.0652,23.16,54373,0
+DHCNI.US,D,20210407,000000,23.2,23.2,23.16,23.16,29145,0
+DHCNI.US,D,20210408,000000,23.21,23.21,23.1,23.16,40066,0
+DHCNI.US,D,20210409,000000,23.25,23.4,23.25,23.28,20693,0
+DHCNI.US,D,20210412,000000,23.28,23.28,23.18,23.19,19948,0
+DHCNI.US,D,20210413,000000,23.37,23.4,23.32,23.33,18912,0
+DHCNI.US,D,20210414,000000,23.0626,23.15,22.89,22.99,15201,0
+DHCNI.US,D,20210415,000000,23.05,23.2,23.05,23.2,25221,0
+DHCNI.US,D,20210416,000000,23.2,23.2,23.0335,23.19,21534,0
+DHCNI.US,D,20210419,000000,23.19,23.19,23.012,23.11,14606,0
+DHCNI.US,D,20210420,000000,23.18,23.18,23,23.13,16472,0
+DHCNI.US,D,20210421,000000,23.1299,23.17,23.1,23.1,11832,0
+DHCNI.US,D,20210422,000000,23.0753,23.13,23,23.11,18461,0
+DHCNI.US,D,20210423,000000,23.11,23.18,23.08,23.1,22744,0
+DHCNI.US,D,20210426,000000,23.099,23.1,23.05,23.075,22047,0
+DHCNI.US,D,20210427,000000,23.06,23.15,23.0015,23.11,4834,0
+DHCNI.US,D,20210428,000000,23.01,23.11,23,23.0803,15105,0
+DHCNI.US,D,20210429,000000,23.1,23.1,23.02,23.0948,19892,0
+DHCNI.US,D,20210430,000000,23.15,23.15,22.74,22.8,45765,0
+DHCNI.US,D,20210503,000000,23.18,23.18,23.02,23.08,19414,0
+DHCNI.US,D,20210504,000000,23.08,23.1,22.9738,23.1,22621,0
+DHCNI.US,D,20210505,000000,23.05,23.09,23.02,23.065,12394,0
+DHCNI.US,D,20210506,000000,23.0699,23.1,22.775,22.98,34799,0
+DHCNI.US,D,20210507,000000,23.025,23.07,22.98,23.07,5415,0
+DHCNI.US,D,20210510,000000,23,23.06,22.972,22.98,10827,0
+DHCNI.US,D,20210511,000000,23.0445,23.0445,22.81,22.98,22606,0
+DHCNI.US,D,20210512,000000,22.87,22.87,22.6684,22.69,25967,0
+DHCNI.US,D,20210513,000000,22.6,23.03,22.6,22.99,18395,0
+DHCNI.US,D,20210514,000000,23,23,22.815,22.92,15671,0
+DHCNI.US,D,20210517,000000,22.89,23,22.89,22.99,6802,0
+DHCNI.US,D,20210518,000000,22.97,23,22.92,23,18887,0
+DHCNI.US,D,20210519,000000,22.99,23,22.92,22.97,6329,0
+DHCNI.US,D,20210520,000000,22.85,23.03,22.85,23,10894,0
+DHCNI.US,D,20210521,000000,22.99,23,22.93,22.95,23239,0
+DHCNI.US,D,20210524,000000,22.76,23,22.76,22.82,28367,0
+DHCNI.US,D,20210525,000000,22.76,23,22.76,22.86,21899,0
+DHCNI.US,D,20210526,000000,22.85,22.98,22.85,22.94,8486,0
+DHCNI.US,D,20210527,000000,22.95,23.06,22.94,23,6554,0
+DHCNI.US,D,20210528,000000,22.96,23.18,22.96,23.16,37765,0
+DHCNI.US,D,20210601,000000,23.65,23.66,23.2832,23.31,80228,0
+DHCNI.US,D,20210602,000000,23.31,23.35,23.23,23.33,38029,0
+DHCNI.US,D,20210603,000000,23.3,23.32,23.23,23.2833,16872,0
+DHCNI.US,D,20210604,000000,23.29,23.3,23.25,23.27,11881,0
+DHCNI.US,D,20210607,000000,23.36,23.36,23.18,23.21,23921,0
+DHCNI.US,D,20210608,000000,23.2,23.295,23.1801,23.2,10428,0
+DHCNI.US,D,20210609,000000,23.2,23.34,23.02,23.26,15092,0
+DHCNI.US,D,20210610,000000,23.3,23.51,23.25,23.36,11340,0
+DHCNI.US,D,20210611,000000,23.4,23.52,23.35,23.35,29481,0
+DHCNI.US,D,20210614,000000,23.38,23.45,23.24,23.3,16653,0
+DHCNI.US,D,20210615,000000,23.35,23.44,23.31,23.33,13247,0
+DHCNI.US,D,20210616,000000,23.3,23.3,23.21,23.3,28953,0
+DHCNI.US,D,20210617,000000,23.3428,23.5,23.3428,23.48,62900,0
+DHCNI.US,D,20210618,000000,23.48,23.62,23.32,23.62,35678,0
+DHCNI.US,D,20210621,000000,23.62,23.66,23.52,23.66,20067,0
+DHCNI.US,D,20210622,000000,23.66,23.96,23.621,23.96,34966,0
+DHCNI.US,D,20210623,000000,23.96,24.04,23.96,24.04,16001,0
+DHCNI.US,D,20210624,000000,24.05,24.05,23.985,24.045,10619,0
+DHCNI.US,D,20210625,000000,24.05,24.19,24.05,24.19,20942,0
+DHCNI.US,D,20210628,000000,24.19,24.19,24.08,24.16,12712,0
+DHCNI.US,D,20210629,000000,24.16,24.16,24.05,24.15,22956,0
+DHCNI.US,D,20210630,000000,24.1453,24.27,24.0629,24.19,47424,0
+DHCNI.US,D,20210701,000000,24.16,24.38,24.15,24.35,21651,0
+DHCNI.US,D,20210702,000000,24.35,24.35,24.2,24.3,15392,0
+DHCNI.US,D,20210706,000000,24.3,24.48,24.25,24.48,29524,0
+DHCNI.US,D,20210707,000000,24.48,24.626,24.41,24.6,26604,0
+DHCNI.US,D,20210708,000000,24.59,24.6,24.5,24.5,20179,0
+DHCNI.US,D,20210709,000000,24.5,24.63,24.5,24.55,20923,0
+DHCNI.US,D,20210712,000000,24.6,24.79,24.6,24.78,24457,0
+DHCNI.US,D,20210713,000000,24.78,24.86,24.78,24.78,30501,0
+DHCNI.US,D,20210714,000000,24.7,24.701,24.33,24.48,25294,0
+DHCNI.US,D,20210715,000000,24.5,24.56,24.5,24.56,13522,0
+DHCNI.US,D,20210716,000000,24.5,24.5,24.3,24.3173,9527,0
+DHCNI.US,D,20210719,000000,24.27,24.27,24.06,24.08,22813,0
+DHCNI.US,D,20210720,000000,24.05,24.3261,23.96,24.14,38279,0
+DHCNI.US,D,20210721,000000,24.24,24.306,23.9906,24.09,15079,0
+DHCNI.US,D,20210722,000000,24.09,24.09,24.02,24.06,10145,0
+DHCNI.US,D,20210723,000000,24.1648,24.2876,24.05,24.11,13296,0
+DHCNI.US,D,20210726,000000,24.04,24.2599,24.03,24.185,12672,0
+DHCNI.US,D,20210727,000000,24.17,24.2,24.1101,24.17,7125,0
+DHCNI.US,D,20210728,000000,24.2,24.23,24.1,24.22,9839,0
+DHCNI.US,D,20210729,000000,24.3,24.32,24.1,24.3,13324,0
+DHCNI.US,D,20210730,000000,24.31,24.5,24.3,24.5,19106,0
+DHCNI.US,D,20210802,000000,24.53,24.65,24.45,24.58,26745,0
+DHCNI.US,D,20210803,000000,24.5,24.69,24.3,24.47,21973,0
+DHCNI.US,D,20210804,000000,24.5,24.63,24.3758,24.63,14332,0
+DHCNI.US,D,20210805,000000,24.63,24.63,24.33,24.575,23129,0
+DHCNI.US,D,20210806,000000,24.55,24.55,24.26,24.3,29100,0
+DHCNI.US,D,20210809,000000,24.25,24.299,24,24,27325,0
+DHCNI.US,D,20210810,000000,24.18,24.18,23.96,24.1,20888,0
+DHCNI.US,D,20210811,000000,24.1,24.1,24,24.06,13180,0
+DHCNI.US,D,20210812,000000,24.06,24.32,24.06,24.3,15787,0
+DHCNI.US,D,20210813,000000,24.11,24.54,24.1,24.54,14675,0
+DHCNI.US,D,20210816,000000,24.41,24.44,24.3,24.44,6175,0
+DHCNI.US,D,20210817,000000,24.32,24.4,24.25,24.4,5804,0
+DHCNI.US,D,20210818,000000,24.5,24.5,24.24,24.39,21425,0
+DHCNI.US,D,20210819,000000,24.35,24.35,24.05,24.2,13785,0
+DHCNI.US,D,20210820,000000,24.1984,24.2,24.06,24.19,10289,0
+DHCNI.US,D,20210823,000000,24.09,24.29,24.0628,24.07,13841,0
+DHCNI.US,D,20210824,000000,24.1,24.15,24.03,24.06,12329,0
+DHCNI.US,D,20210825,000000,24.1,24.39,24,24.13,30238,0
+DHCNI.US,D,20210826,000000,24.06,24.1696,24.04,24.09,7967,0
+DHCNI.US,D,20210827,000000,24.161,24.4,24.161,24.4,20461,0
+DHCNI.US,D,20210830,000000,24.25,24.4,24.15,24.26,15529,0
+DHCNI.US,D,20210831,000000,24.18,24.4421,24.18,24.22,42230,0
+DHCNI.US,D,20210901,000000,24.15,24.45,24.15,24.44,12721,0
+DHCNI.US,D,20210902,000000,24.2,24.44,24.19,24.41,45141,0
+DHCNI.US,D,20210903,000000,24.3319,24.41,24.3319,24.41,7127,0
+DHCNI.US,D,20210907,000000,24.4,24.4,24.3,24.37,5692,0
+DHCNI.US,D,20210908,000000,24.3001,24.37,24.3,24.31,4501,0
+DHCNI.US,D,20210909,000000,24.28,24.365,24.25,24.3302,15919,0
+DHCNI.US,D,20210910,000000,24.3,24.4,24.3,24.4,3038,0
+DHCNI.US,D,20210913,000000,24.4,24.4,24.3001,24.3867,12587,0
+DHCNI.US,D,20210914,000000,24.3,24.58,24.3,24.44,33540,0
+DHCNI.US,D,20210915,000000,24.35,24.675,24.35,24.66,23234,0
+DHCNI.US,D,20210916,000000,24.5882,24.83,24.535,24.83,15923,0
+DHCNI.US,D,20210917,000000,24.67,24.79,24.61,24.62,10349,0
+DHCNI.US,D,20210920,000000,24.5,24.76,24.42,24.55,13126,0
+DHCNI.US,D,20210921,000000,24.6,24.6199,24.3549,24.485,5951,0
+DHCNI.US,D,20210922,000000,24.59,24.6,24.51,24.55,13923,0
+DHCNI.US,D,20210923,000000,24.55,24.655,24.4609,24.5323,17056,0
+DHCNI.US,D,20210924,000000,24.53,24.53,24.47,24.48,10823,0
+DHCNI.US,D,20210927,000000,24.46,24.51,24.45,24.51,16136,0
+DHCNI.US,D,20210928,000000,24.43,24.43,24.28,24.355,13482,0
+DHCNI.US,D,20210929,000000,24.4548,24.52,24.34,24.35,66213,0
+DHCNI.US,D,20210930,000000,24.35,24.4,24.11,24.11,105253,0
+DHCNI.US,D,20211001,000000,24.18,24.37,24.11,24.22,83569,0
+DHCNI.US,D,20211004,000000,24.25,24.4,24.25,24.28,30860,0
+DHCNI.US,D,20211005,000000,24.28,24.45,24.25,24.35,61006,0
+DHCNI.US,D,20211006,000000,24.31,24.42,24.25,24.35,78280,0
+DHCNI.US,D,20211007,000000,24.38,24.49,24.33,24.4,64986,0
+DHCNI.US,D,20211008,000000,24.35,24.5,24.3,24.5,10335,0
+DHCNI.US,D,20211011,000000,24.41,24.48,24.2024,24.42,13077,0
+DHCNI.US,D,20211012,000000,24.48,24.5,24.42,24.4618,21346,0
+DHCNI.US,D,20211013,000000,24.48,24.55,24.425,24.45,107629,0
+DHCNI.US,D,20211014,000000,24.3,24.3,24.1,24.19,35605,0
+DHCNI.US,D,20211015,000000,24.19,24.23,24.08,24.08,19765,0
+DHCNI.US,D,20211018,000000,24.08,24.155,24,24.08,7649,0
+DHCNI.US,D,20211019,000000,24.1,24.27,24.09,24.09,7823,0
+DHCNI.US,D,20211020,000000,24.08,24.25,24.08,24.19,15513,0
+DHCNI.US,D,20211021,000000,24.2392,24.25,24.221,24.25,5410,0
+DHCNI.US,D,20211022,000000,24.17,24.27,24.17,24.2069,14450,0
+DHCNI.US,D,20211025,000000,24.23,24.27,24.15,24.27,9928,0
+DHCNI.US,D,20211026,000000,24.28,24.28,24.13,24.26,8991,0
+DHCNI.US,D,20211027,000000,24.2,24.43,24.17,24.3,25994,0
+DHCNI.US,D,20211028,000000,24.3,24.3,24.05,24.214,6930,0
+DHCNI.US,D,20211029,000000,24.29,24.29,24.18,24.25,14999,0
+DHCNI.US,D,20211101,000000,24.2,24.4,24.167,24.25,23343,0
+DHCNI.US,D,20211102,000000,24.1652,24.29,24.1612,24.25,27529,0
+DHCNI.US,D,20211103,000000,24.25,24.39,24.22,24.22,14751,0
+DHCNI.US,D,20211104,000000,24.3,24.38,24.22,24.35,12646,0
+DHCNI.US,D,20211105,000000,24.23,24.28,24.13,24.17,16729,0
+DHCNI.US,D,20211108,000000,24.18,24.23,24.1,24.2,25398,0
+DHCNI.US,D,20211109,000000,24.19,24.2,24.1,24.1,7886,0
+DHCNI.US,D,20211110,000000,24.1,24.1372,24.03,24.1,13594,0
+DHCNI.US,D,20211111,000000,24.1,24.1,24.01,24.01,9860,0
+DHCNI.US,D,20211112,000000,24.07,24.13,23.96,23.98,4952,0
+DHCNI.US,D,20211115,000000,24.05,24.1147,23.9005,23.9297,17109,0
+DHCNI.US,D,20211116,000000,23.9,23.9,23.84,23.84,9478,0
+DHCNI.US,D,20211117,000000,23.8,23.8,23.51,23.594,12217,0
+DHCNI.US,D,20211118,000000,23.65,23.65,23.5,23.64,17427,0
+DHCNI.US,D,20211119,000000,23.65,23.69,23.64,23.655,7183,0
+DHCNI.US,D,20211122,000000,23.65,23.65,23.23,23.29,15946,0
+DHCNI.US,D,20211123,000000,23.2,23.62,23.2,23.29,22048,0
+DHCNI.US,D,20211124,000000,23.29,23.58,23.29,23.5,6071,0
+DHCNI.US,D,20211126,000000,23.49,23.5,22.76,22.92,25281,0
+DHCNI.US,D,20211129,000000,23.21,23.49,22.9901,23.17,14721,0
+DHCNI.US,D,20211130,000000,23.19,23.41,22.7794,22.79,33254,0
+DHCNI.US,D,20211201,000000,22.85,23.0263,22.1,22.16,18141,0
+DHCNI.US,D,20211202,000000,22.15,22.79,22,22.73,22145,0
+DHCNI.US,D,20211203,000000,22.64,22.64,22.31,22.43,11435,0
+DHCNI.US,D,20211206,000000,22.65,22.94,22.5614,22.81,11555,0
+DHCNI.US,D,20211207,000000,22.85,23.15,22.65,23.06,20314,0
+DHCNI.US,D,20211208,000000,23.15,23.3178,23.02,23.02,31775,0
+DHCNI.US,D,20211209,000000,23.1761,23.22,23.05,23.07,13866,0
+DHCNI.US,D,20211210,000000,23.02,23.1,22.95,23.1,11200,0
+DHCNI.US,D,20211213,000000,22.95,23.1,22.55,22.55,16624,0
+DHCNI.US,D,20211214,000000,22.66,22.85,22.55,22.55,9690,0
+DHCNI.US,D,20211215,000000,22.55,22.55,22.3327,22.46,23482,0
+DHCNI.US,D,20211216,000000,22.46,22.6706,22.27,22.27,32780,0
+DHCNI.US,D,20211217,000000,22.27,22.27,21.75,21.81,15819,0
+DHCNI.US,D,20211220,000000,21.8,21.8,20.64,20.77,22409,0
+DHCNI.US,D,20211221,000000,20.84,21.29,20.8,20.98,12516,0
+DHCNI.US,D,20211222,000000,20.98,21.4972,20.98,21.4972,11773,0
+DHCNI.US,D,20211223,000000,21.7,21.901,21.5,21.78,11507,0
+DHCNI.US,D,20211227,000000,21.79,22.02,21.5,21.58,17656,0
+DHCNI.US,D,20211228,000000,21.58,21.68,21.5464,21.68,14947,0
+DHCNI.US,D,20211229,000000,21.55,22.04,21.45,22,28172,0
+DHCNI.US,D,20211230,000000,21.99,22.24,21.95,22.145,27060,0
+DHCNI.US,D,20211231,000000,21.99,22.22,21.77,22.09,20336,0
+DHCNI.US,D,20220103,000000,22.09,22.24,22.09,22.22,7780,0
+DHCNI.US,D,20220104,000000,22.35,22.49,22.08,22.238,36333,0
+DHCNI.US,D,20220105,000000,22.23,22.23,21.59,21.64,18765,0
+DHCNI.US,D,20220106,000000,21.82,22.5,21.24,22.35,47474,0
+DHCNI.US,D,20220107,000000,22,22.3231,21.93,21.93,18807,0
+DHCNI.US,D,20220110,000000,21.93,22.17,21.7101,22.17,25030,0
+DHCNI.US,D,20220111,000000,22.13,22.13,21.93,21.93,33283,0
+DHCNI.US,D,20220112,000000,22.11,22.11,21.81,22,39219,0
+DHCNI.US,D,20220113,000000,22,22.001,21.71,22,34937,0
+DHCNI.US,D,20220114,000000,22,22.25,21.82,21.98,11009,0
+DHCNI.US,D,20220118,000000,22.17,22.17,21.44,21.44,26697,0
+DHCNI.US,D,20220119,000000,21.7,21.8881,21.6039,21.6039,7011,0
+DHCNI.US,D,20220120,000000,21.61,21.88,21.61,21.78,19380,0
+DHCNI.US,D,20220121,000000,21.85,21.88,21.5013,21.53,10887,0
+DHCNI.US,D,20220124,000000,21.6,21.73,21.029,21.66,38642,0
+DHCNI.US,D,20220125,000000,21.57,21.84,21.21,21.4,10305,0
+DHCNI.US,D,20220126,000000,21.46,21.77,21.13,21.13,10398,0
+DHCNI.US,D,20220127,000000,21.21,21.365,20.51,20.56,35479,0
+DHCNI.US,D,20220128,000000,20.69,20.75,20.36,20.36,18363,0
+DHCNI.US,D,20220131,000000,19.81,21.05,19.81,20.89,45825,0
+DHCNI.US,D,20220201,000000,21.44,21.49,20.75,21.2,45410,0
+DHCNI.US,D,20220202,000000,21.27,21.27,20.44,20.55,13311,0
+DHCNI.US,D,20220203,000000,20.52,20.53,20.27,20.53,13457,0
+DHCNI.US,D,20220204,000000,20.441,20.451,20.11,20.32,8385,0
+DHCNI.US,D,20220207,000000,20.32,20.32,20.05,20.09,20577,0
+DHCNI.US,D,20220208,000000,20.1,20.3255,19.95,19.95,22186,0
+DHCNI.US,D,20220209,000000,20,20.1,19.8,19.84,14936,0
+DHCNI.US,D,20220210,000000,19.8,20.017,19.5,19.76,19124,0
+DHCNI.US,D,20220211,000000,19.85,19.85,19.5,19.64,20849,0
+DHCNI.US,D,20220214,000000,19.63,19.63,19.3,19.36,13007,0
+DHCNI.US,D,20220215,000000,19.51,19.61,19.38,19.4,13244,0
+DHCNI.US,D,20220216,000000,19.75,19.9,19.4613,19.6114,20821,0
+DHCNI.US,D,20220217,000000,19.8,20.02,19.5,19.54,25218,0
+DHCNI.US,D,20220218,000000,19.57,19.7,19.5,19.5,12931,0
+DHCNI.US,D,20220222,000000,19.71,19.843,19.5,19.5,14863,0
+DHCNI.US,D,20220223,000000,19.7,19.72,19.12,19.27,29168,0
+DHCNI.US,D,20220224,000000,19,19,18.44,18.74,18114,0
+DHCNI.US,D,20220225,000000,18.61,19,18.5806,18.72,10543,0
+DHCNI.US,D,20220228,000000,18.4,18.83,18.3293,18.42,41213,0
+DHCNI.US,D,20220301,000000,18.6,18.8278,18.55,18.65,8745,0
+DHCNI.US,D,20220302,000000,18.73,18.7532,18.56,18.57,36799,0
+DHCNI.US,D,20220303,000000,18.6,18.83,18.48,18.6,14317,0
+DHCNI.US,D,20220304,000000,18.6,18.715,18.5,18.6,41765,0
+DHCNI.US,D,20220307,000000,18.36,18.51,18.2501,18.4,18578,0
+DHCNI.US,D,20220308,000000,18.37,18.731,18.36,18.731,16052,0
+DHCNI.US,D,20220309,000000,18.6684,18.7,18.51,18.7,16296,0
+DHCNI.US,D,20220310,000000,18.6,18.645,18.5007,18.5291,15160,0
+DHCNI.US,D,20220311,000000,18.66,18.68,18.5,18.55,13649,0
+DHCNI.US,D,20220314,000000,18.42,18.5,18.23,18.31,27904,0
+DHCNI.US,D,20220315,000000,18.2,18.4699,18.0032,18.14,13430,0
+DHCNI.US,D,20220316,000000,18.23,18.25,18.0381,18.18,27337,0
+DHCNI.US,D,20220317,000000,18.22,18.5,18.2,18.23,25841,0
+DHCNI.US,D,20220318,000000,18.4,18.5,18.3014,18.4,60145,0
+DHCNI.US,D,20220321,000000,18.4,18.43,18.23,18.4,27768,0
+DHCNI.US,D,20220322,000000,18.33,18.43,18.2,18.28,12265,0
+DHCNI.US,D,20220323,000000,18.12,18.3442,18.0263,18.03,48267,0
+DHCNI.US,D,20220324,000000,18.03,18.4,18.03,18.23,29203,0
+DHCNI.US,D,20220325,000000,18.22,18.22,18.03,18.14,13873,0
+DHCNI.US,D,20220328,000000,18.19,18.25,18.1165,18.155,5043,0
+DHCNI.US,D,20220329,000000,18.34,18.36,18.16,18.34,13271,0
+DHCNI.US,D,20220330,000000,18.3416,18.3416,18.13,18.15,27413,0
+DHCNI.US,D,20220331,000000,18.205,18.3,18.1,18.11,73027,0
+DHCNI.US,D,20220401,000000,18.2,18.21,17.72,18.01,69120,0
+DHCNI.US,D,20220404,000000,17.93,18.13,17.659,17.685,39290,0
+DHCNI.US,D,20220405,000000,17.62,17.7981,17.5,17.5,38083,0
+DHCNI.US,D,20220406,000000,17.51,17.6032,17.2531,17.5569,39760,0
+DHCNI.US,D,20220407,000000,17.43,17.696,17.2429,17.39,28753,0
+DHCNI.US,D,20220408,000000,17.4,17.5942,17,17.03,29362,0
+DHCNI.US,D,20220411,000000,17.16,17.16,16.6413,16.79,28311,0
+DHCNI.US,D,20220412,000000,16.8136,16.98,16.61,16.8,23504,0
+DHCNI.US,D,20220413,000000,16.5,16.78,15.81,16.09,84393,0
+DHCNI.US,D,20220414,000000,16.01,16.08,15.75,16,41076,0
+DHCNI.US,D,20220418,000000,16,16.09,15.84,15.9,33376,0
+DHCNI.US,D,20220419,000000,15.87,16.05,15.79,15.875,40947,0
+DHCNI.US,D,20220420,000000,15.88,16.095,15.7,15.76,51871,0
+DHCNI.US,D,20220421,000000,16.205,16.205,15.9,16.05,23669,0
+DHCNI.US,D,20220422,000000,16.06,16.2,15.9,16.04,70641,0
+DHCNI.US,D,20220425,000000,16.04,16.23,15.9,16.22,50500,0
+DHCNI.US,D,20220426,000000,16.31,16.31,16,16.1,15631,0
+DHCNI.US,D,20220427,000000,16.06,16.24,16.06,16.12,17338,0
+DHCNI.US,D,20220428,000000,16.1776,16.38,16.12,16.25,15964,0
+DHCNI.US,D,20220429,000000,16.99,16.99,16.25,16.65,49245,0
+DHCNI.US,D,20220502,000000,16.593,16.71,16.4509,16.7,23977,0
+DHCNI.US,D,20220503,000000,17.5,17.78,16.9,17.39,43532,0
+DHCNI.US,D,20220504,000000,17.14,17.65,17.14,17.65,30893,0
+DHCNI.US,D,20220505,000000,17.4576,17.79,17,17.66,31405,0
+DHCNI.US,D,20220506,000000,17.3372,17.61,17.3372,17.57,9462,0
+DHCNI.US,D,20220509,000000,17.55,17.55,17.1,17.1,26163,0
+DHCNI.US,D,20220510,000000,17.15,17.19,16.66,16.68,23770,0
+DHCNI.US,D,20220511,000000,16.72,17.28,16.1632,17.24,21933,0
+DHCNI.US,D,20220512,000000,16.47,17.33,16.47,17.09,14284,0
+DHCNI.US,D,20220513,000000,16.9465,17.255,16.9,17.25,16431,0
+DHCNI.US,D,20220516,000000,17.0001,17.15,16.9306,17.085,11670,0
+DHCNI.US,D,20220517,000000,17.05,17.3364,16.95,16.97,17256,0
+DHCNI.US,D,20220518,000000,17.12,17.12,16.8,16.87,15723,0
+DHCNI.US,D,20220519,000000,17.2469,17.72,16.8724,17.625,38261,0
+DHCNI.US,D,20220520,000000,17.58,17.83,17.21,17.4312,12602,0
+DHCNI.US,D,20220523,000000,17.5,17.5,17.1441,17.16,10043,0
+DHCNI.US,D,20220524,000000,17.16,17.392,17.16,17.3,10004,0
+DHCNI.US,D,20220525,000000,17.3,17.89,17.3,17.87,10566,0
+DHCNI.US,D,20220526,000000,17.9,18.0728,17.72,17.87,9722,0
+DHCNI.US,D,20220527,000000,17.92,18.9,17.92,18.9,17674,0
+DHCNI.US,D,20220531,000000,18.17,19.8,18.085,19.5,46755,0
+DHCNI.US,D,20220601,000000,19.55,19.6119,18.82,19.5,17064,0
+DHCNI.US,D,20220602,000000,19.5,19.6556,19.09,19.26,33506,0
+DHCNI.US,D,20220603,000000,19.2,19.5042,18.925,19,7602,0
+DHCNI.US,D,20220606,000000,19.1,19.3328,18.7,18.79,7384,0
+DHCNI.US,D,20220607,000000,18.86,19.45,18.6032,19.1,11987,0
+DHCNI.US,D,20220608,000000,19.14,19.675,18.2627,19.58,22758,0
+DHCNI.US,D,20220609,000000,19.58,19.72,19.3,19.3,22103,0
+DHCNI.US,D,20220610,000000,19.3,19.36,18.4,19.01,23665,0
+DHCNI.US,D,20220613,000000,18.73,18.73,16.67,16.93,40359,0
+DHCNI.US,D,20220614,000000,16.96,17.51,16.31,16.71,18080,0
+DHCNI.US,D,20220615,000000,16.99,17.3947,16.87,16.96,19654,0
+DHCNI.US,D,20220616,000000,17.07,17.08,16.51,16.72,33586,0
+DHCNI.US,D,20220617,000000,17.01,17.04,16.6,16.88,4001,0
+DHCNI.US,D,20220621,000000,17.09,17.3,16.88,16.89,10625,0
+DHCNI.US,D,20220622,000000,17,17.16,16.5,16.51,13845,0
+DHCNI.US,D,20220623,000000,16.49,17.29,16.41,16.62,8483,0
+DHCNI.US,D,20220624,000000,16.8,17.28,16.8,16.935,4265,0
+DHCNI.US,D,20220627,000000,16.68,16.96,16.68,16.76,7569,0
+DHCNI.US,D,20220628,000000,16.8432,16.852,16.1517,16.25,19010,0
+DHCNI.US,D,20220629,000000,16.4099,16.41,16.135,16.15,12220,0
+DHCNI.US,D,20220630,000000,16.06,16.46,16.06,16.275,7934,0
+DHCNI.US,D,20220701,000000,16.01,16.73,16.01,16.495,19736,0
+DHCNI.US,D,20220705,000000,16.49,16.88,16,16.4,55168,0
+DHCNI.US,D,20220706,000000,16.325,16.555,16.06,16.555,12238,0
+DHCNI.US,D,20220707,000000,16.55,16.55,15.86,16.07,67433,0
+DHCNI.US,D,20220708,000000,16.07,16.38,16,16.38,12475,0
+DHCNI.US,D,20220711,000000,16.31,16.6121,16.2301,16.46,15454,0
+DHCNI.US,D,20220712,000000,16.39,16.53,16.2,16.46,15222,0
+DHCNI.US,D,20220713,000000,16.3,16.44,16.15,16.43,5334,0
+DHCNI.US,D,20220714,000000,16.4,16.4525,16,16.1,13702,0
+DHCNI.US,D,20220715,000000,16.13,16.41,16,16,16342,0
+DHCNI.US,D,20220718,000000,16.25,16.31,16.01,16.135,8637,0
+DHCNI.US,D,20220719,000000,16.06,16.26,15.985,16.0217,20298,0
+DHCNI.US,D,20220720,000000,16.02,16.36,15.9,15.97,16459,0
+DHCNI.US,D,20220721,000000,15.61,16.1,15.61,15.9525,16214,0
+DHCNI.US,D,20220722,000000,15.98,16.14,15.89,16.04,19445,0
+DHCNI.US,D,20220725,000000,15.91,16.22,15.89,15.95,10202,0
+DHCNI.US,D,20220726,000000,15.9,15.94,15.7,15.88,10222,0
+DHCNI.US,D,20220727,000000,15.9,16.08,15.8,15.81,20700,0
+DHCNI.US,D,20220728,000000,15.846,16.16,15.846,16.09,2588,0
+DHCNI.US,D,20220729,000000,16.08,17,16.08,16.91,51728,0
+DHCNI.US,D,20220801,000000,16.68,17.25,16.68,17.1,32219,0
+DHCNI.US,D,20220802,000000,17.17,18.83,16.7901,18.17,38806,0
+DHCNI.US,D,20220803,000000,18.18,18.87,18.18,18.74,17204,0
+DHCNI.US,D,20220804,000000,18.68,18.95,18.3,18.77,66767,0
+DHCNI.US,D,20220805,000000,18.5,18.5,18,18.07,13169,0
+DHCNI.US,D,20220808,000000,18.1,18.22,18.06,18.11,31504,0
+DHCNI.US,D,20220809,000000,18.07,18.07,17.22,17.72,16944,0
+DHCNI.US,D,20220810,000000,17.495,17.935,17.495,17.71,12674,0
+DHCNI.US,D,20220811,000000,17.72,18.17,17.02,17.27,8101,0
+DHCNI.US,D,20220812,000000,17.25,17.755,17.1301,17.5205,8365,0
+DHCNI.US,D,20220815,000000,17.47,17.755,17.3575,17.4937,4057,0
+DHCNI.US,D,20220816,000000,17.52,17.8899,17.3,17.67,12325,0
+DHCNI.US,D,20220817,000000,17.55,17.55,17.0435,17.31,7602,0
+DHCNI.US,D,20220818,000000,17.0001,17.72,17,17.04,5114,0
+DHCNI.US,D,20220819,000000,16.88,17.33,16.4245,17.33,14804,0
+DHCNI.US,D,20220822,000000,17,17,16.45,16.53,11145,0
+DHCNI.US,D,20220823,000000,16.56,16.56,15.6,15.76,49537,0
+DHCNI.US,D,20220824,000000,15.8,16.075,15.75,15.975,16448,0
+DHCNI.US,D,20220825,000000,15.9,16.3799,15.9,16.24,8092,0
+DHCNI.US,D,20220826,000000,16.12,16.15,15.85,15.85,7315,0
+DHCNI.US,D,20220829,000000,15.93,16.112,15.8,16.0019,13028,0
+DHCNI.US,D,20220830,000000,16.03,16.03,15.6,15.6,19351,0
+DHCNI.US,D,20220831,000000,15.61,15.87,15.05,15.4,43745,0
+DHCNI.US,D,20220901,000000,14.96,15.9999,14.96,15.61,8303,0
+DHCNI.US,D,20220902,000000,15.47,15.9282,15.25,15.25,11813,0
+DHCNI.US,D,20220906,000000,15.41,15.41,15,15.13,9928,0
+DHCNI.US,D,20220907,000000,15.21,15.485,14.28,14.695,17807,0
+DHCNI.US,D,20220908,000000,14.23,14.7,13,13.56,56160,0
+DHCNI.US,D,20220909,000000,14.1,14.18,13.51,13.51,32199,0
+DHCNI.US,D,20220912,000000,13.52,14.36,13.34,13.5,34733,0
+DHCNI.US,D,20220913,000000,13.56,13.6,13.13,13.4,16302,0
+DHCNI.US,D,20220914,000000,13.4,13.4239,13,13.175,29631,0
+DHCNI.US,D,20220915,000000,13.1,13.3446,12.64,12.81,13310,0
+DHCNI.US,D,20220916,000000,12.99,12.99,12.5,12.65,35651,0
+DHCNI.US,D,20220919,000000,12.5,13.08,12.14,12.44,43629,0
+DHCNI.US,D,20220920,000000,12.46,12.77,12.23,12.3,20184,0
+DHCNI.US,D,20220921,000000,12.2,12.745,11.603,11.603,45305,0
+DHCNI.US,D,20220922,000000,11.5,11.51,11.01,11.12,43101,0
+DHCNI.US,D,20220923,000000,11.12,11.17,10.5,10.69,61784,0
+DHCNI.US,D,20220926,000000,10.66,11.63,9.51,9.77,87283,0
+DHCNI.US,D,20220927,000000,10.05,10.93,9.75,10.15,63015,0
+DHCNI.US,D,20220928,000000,9.99,11.87,9.99,11.64,49811,0
+DHCNI.US,D,20220929,000000,11.42,12.38,11.2,12.01,38309,0
+DHCNI.US,D,20220930,000000,11.35,12.2,11.09,11.83,101895,0
+DHCNI.US,D,20221003,000000,11.37,12.15,11.05,11.39,24521,0
+DHCNI.US,D,20221004,000000,11.5,12.3,11.5,11.64,17880,0
+DHCNI.US,D,20221005,000000,11.59,12.305,11.59,11.76,24280,0
+DHCNI.US,D,20221006,000000,11.83,12.15,11.32,11.36,48506,0
+DHCNI.US,D,20221007,000000,11.36,11.68,11.36,11.68,8616,0
+DHCNI.US,D,20221010,000000,11.48,12.41,11.31,12.3,33454,0
+DHCNI.US,D,20221011,000000,12.3,12.31,11.8,12.03,21784,0
+DHCNI.US,D,20221012,000000,12.01,12.81,11.81,12.33,35804,0
+DHCNI.US,D,20221013,000000,12.263,13.06,12.1,12.1,21023,0
+DHCNI.US,D,20221014,000000,12.52,12.52,12.16,12.3,18289,0
+DHCNI.US,D,20221017,000000,12.3,12.39,12.06,12.2258,15421,0
+DHCNI.US,D,20221018,000000,12.25,12.56,12.25,12.39,54808,0
+DHCNI.US,D,20221019,000000,12.38,12.49,12.2201,12.31,8625,0
+DHCNI.US,D,20221020,000000,12.37,12.4999,12.01,12.12,37556,0
+DHCNI.US,D,20221021,000000,12.12,12.4219,12.01,12.25,31432,0
+DHCNI.US,D,20221024,000000,12.275,12.275,12.05,12.05,10391,0
+DHCNI.US,D,20221025,000000,12.03,12.2,11.7901,12.04,52722,0
+DHCNI.US,D,20221026,000000,12.0235,12.6199,11.82,11.84,42364,0
+DHCNI.US,D,20221027,000000,11.9,12.05,11.48,11.61,70404,0
+DHCNI.US,D,20221028,000000,12.2,12.2,11.5,11.65,23053,0
+DHCNI.US,D,20221031,000000,11.63,12.3424,11.57,12.205,17266,0
+DHCNI.US,D,20221101,000000,12.69,12.97,11.754,11.9,29463,0
+DHCNI.US,D,20221102,000000,11.57,12.57,11.5,11.9,38399,0
+DHCNI.US,D,20221103,000000,11.66,12.4999,11.18,11.9,21779,0
+DHCNI.US,D,20221104,000000,11.74,11.93,11.565,11.7219,8600,0
+DHCNI.US,D,20221107,000000,11.78,12.08,11.6,11.83,8382,0
+DHCNI.US,D,20221108,000000,11.9,12.15,11.83,11.9,26729,0
+DHCNI.US,D,20221109,000000,11.94,12.2,11.5,12.1,36237,0
+DHCNI.US,D,20221110,000000,12.32,12.98,12.15,12.6,21149,0
+DHCNI.US,D,20221111,000000,12.75,12.98,12.3826,12.98,12172,0
+DHCNI.US,D,20221114,000000,12.78,12.86,12.5,12.52,18365,0
+DHCNI.US,D,20221115,000000,12.51,12.8,12.51,12.54,12320,0
+DHCNI.US,D,20221116,000000,12.7,12.7,12.37,12.51,23049,0
+DHCNI.US,D,20221117,000000,12.39,12.6,12.16,12.23,5175,0
+DHCNI.US,D,20221118,000000,12.38,12.38,11.54,11.54,32286,0
+DHCNI.US,D,20221121,000000,11.67,11.67,11.49,11.51,10904,0
+DHCNI.US,D,20221122,000000,11.68,11.9644,11.511,11.842,7516,0
+DHCNI.US,D,20221123,000000,11.66,12.2307,11.66,11.83,13469,0
+DHCNI.US,D,20221125,000000,11.8,12.22,11.8,11.967,4426,0
+DHCNI.US,D,20221128,000000,11.97,11.97,11.375,11.53,27551,0
+DHCNI.US,D,20221129,000000,11.4,11.7699,11.11,11.17,69476,0
+DHCNI.US,D,20221130,000000,11.25,12.04,11.1,12.03,50439,0
+DHCNI.US,D,20221201,000000,12.04,12.3496,12.04,12.25,10169,0
+DHCNI.US,D,20221202,000000,12.02,12.38,11.75,12.03,21010,0
+DHCNI.US,D,20221205,000000,12.01,12.03,11.65,12,60388,0
+DHCNI.US,D,20221206,000000,11.9,12.13,11.66,12.01,86735,0
+DHCNI.US,D,20221207,000000,11.92,12.01,11.7226,12,61099,0
+DHCNI.US,D,20221208,000000,12.01,12.01,11.678,11.69,77343,0
+DHCNI.US,D,20221209,000000,11.45,11.679,11.21,11.26,31758,0
+DHCNI.US,D,20221212,000000,11.24,11.36,11.11,11.14,33393,0
+DHCNI.US,D,20221213,000000,11.24,11.5891,11.07,11.13,29965,0
+DHCNI.US,D,20221214,000000,11.09,11.58,11.09,11.16,104614,0
+DHCNI.US,D,20221215,000000,11.1,11.26,11.05,11.07,33118,0
+DHCNI.US,D,20221216,000000,11.45,11.45,11.01,11.05,8284,0
+DHCNI.US,D,20221219,000000,11,11.2,11,11.01,48058,0
+DHCNI.US,D,20221220,000000,11,11.4399,11,11,31271,0
+DHCNI.US,D,20221221,000000,11.01,11.12,11,11,51031,0
+DHCNI.US,D,20221222,000000,11,11.09,10.74,10.95,100617,0
+DHCNI.US,D,20221223,000000,10.9899,11.265,10.75,10.79,51482,0
+DHCNI.US,D,20221227,000000,10.8,10.96,10.68,10.72,58724,0
+DHCNI.US,D,20221228,000000,10.75,11.0599,10.6808,10.81,77568,0
+DHCNI.US,D,20221229,000000,10.9,11.27,10.66,10.8,45961,0
+DHCNI.US,D,20221230,000000,10.9274,11.07,10.5,10.8,344617,0
+DHCNI.US,D,20230103,000000,11,11.29,10.884,11.26,19948,0
+DHCNI.US,D,20230104,000000,11.16,11.47,11.0967,11.34,17184,0
+DHCNI.US,D,20230105,000000,11.19,11.303,11.07,11.07,24057,0
+DHCNI.US,D,20230106,000000,11.06,11.84,11,11.635,45210,0
+DHCNI.US,D,20230109,000000,11.73,11.9,11.615,11.87,12022,0
+DHCNI.US,D,20230110,000000,11.83,11.885,11.5663,11.885,5074,0
+DHCNI.US,D,20230111,000000,11.84,12.4,11.84,12.4,21108,0
+DHCNI.US,D,20230112,000000,12.05,12.545,12,12.5,52145,0
+DHCNI.US,D,20230113,000000,12.39,12.39,12.11,12.14,8795,0
+DHCNI.US,D,20230117,000000,12.19,12.2887,11.61,11.84,30871,0
+DHCNI.US,D,20230118,000000,11.84,12.325,11.84,12.2,30542,0
+DHCNI.US,D,20230119,000000,12.1,12.3,11.99,12.3,10449,0
+DHCNI.US,D,20230120,000000,12.21,12.21,11.89,12.115,21482,0
+DHCNI.US,D,20230123,000000,12.1,12.1309,11.9701,12.03,11318,0
+DHCNI.US,D,20230124,000000,11.98,12.2852,11.98,12.275,15198,0
+DHCNI.US,D,20230125,000000,12.28,12.3024,11.9801,12.25,16176,0
+DHCNI.US,D,20230126,000000,12.43,12.78,12.35,12.76,16678,0
+DHCNI.US,D,20230127,000000,12.66,13.32,12.66,13.1195,21243,0
+DHCNI.US,D,20230130,000000,13.09,13.25,13.03,13.1,19000,0
+DHCNI.US,D,20230131,000000,13.05,13.2885,12.92,13.15,23059,0
+DHCNI.US,D,20230201,000000,13.19,13.1999,11.95,12,92778,0
+DHCNI.US,D,20230202,000000,12.01,12.71,11.995,12.24,137021,0
+DHCNI.US,D,20230203,000000,12.05,12.415,12.05,12.39,52734,0
+DHCNI.US,D,20230206,000000,12.37,12.4899,12.12,12.29,387156,0
+DHCNI.US,D,20230207,000000,12.22,12.34,12.15,12.25,43263,0
+DHCNI.US,D,20230208,000000,12.2,12.3,11.6008,12.05,208369,0
+DHCNI.US,D,20230209,000000,12,12,11.73,11.74,116427,0
+DHCNI.US,D,20230210,000000,11.69,11.8199,11.625,11.78,58269,0
+DHCNI.US,D,20230213,000000,11.875,11.875,11.7,11.75,69470,0
+DHCNI.US,D,20230214,000000,11.66,11.81,11.66,11.7,91194,0
+DHCNI.US,D,20230215,000000,11.65,11.72,11.56,11.56,66078,0
+DHCNI.US,D,20230216,000000,11.65,12.23,11.54,12.11,78183,0
+DHCNI.US,D,20230217,000000,11.8388,12.15,11.72,12.05,123472,0
+DHCNI.US,D,20230221,000000,11.94,12.11,11.7701,12,109877,0
+DHCNI.US,D,20230222,000000,11.9,12.45,11.8,12.05,99472,0
+DHCNI.US,D,20230223,000000,12,12.4,12,12.35,199662,0
+DHCNI.US,D,20230224,000000,12.2,12.55,12.12,12.55,83506,0
+DHCNI.US,D,20230227,000000,12.54,13.1,12.375,12.58,126547,0
+DHCNI.US,D,20230228,000000,12.5,13.4151,12.38,12.42,1008497,0
+DHCNI.US,D,20230301,000000,12.38,13.02,12.38,12.9,96482,0
+DHCNI.US,D,20230302,000000,13.01,14.56,13.01,13.96,77525,0
+DHCNI.US,D,20230303,000000,13.84,13.9632,13.61,13.66,49874,0
+DHCNI.US,D,20230306,000000,13.61,13.79,13.52,13.52,13471,0
+DHCNI.US,D,20230307,000000,13.52,13.8,13.35,13.35,30848,0
+DHCNI.US,D,20230308,000000,13.4,14.02,13.4,13.55,14236,0
+DHCNI.US,D,20230309,000000,13.2,13.39,13,13.25,35151,0
+DHCNI.US,D,20230310,000000,13.18,13.2999,12.99,13.04,19527,0
+DHCNI.US,D,20230313,000000,12.59,13.34,12.59,12.75,13780,0
+DHCNI.US,D,20230314,000000,12.9823,13.6,12.9823,13.49,37023,0
+DHCNI.US,D,20230315,000000,13.27,13.35,12.4,13.23,45597,0
+DHCNI.US,D,20230316,000000,12.92,13.97,12.47,13.84,41903,0
+DHCNI.US,D,20230317,000000,13.65,13.65,13,13.02,8656,0
+DHCNI.US,D,20230320,000000,13.04,13.3,12.56,12.6,47926,0
+DHCNI.US,D,20230321,000000,12.92,13.21,12.78,12.82,34564,0
+DHCNI.US,D,20230322,000000,12.72,12.77,12.5746,12.77,873,0
+DHCNI.US,D,20230323,000000,12.62,13.5,12.4,13.02,14896,0
+DHCNI.US,D,20230324,000000,13.0621,13.1,12.59,12.59,2824,0
+DHCNI.US,D,20230327,000000,12.7,12.7,12.25,12.25,8161,0
+DHCNI.US,D,20230328,000000,12.24,12.93,12.04,12.04,10916,0
+DHCNI.US,D,20230329,000000,12,12.53,11.89,12.5,68553,0
+DHCNI.US,D,20230330,000000,12.52,12.56,12.3545,12.4,61647,0
+DHCNI.US,D,20230331,000000,12.19,12.771,12.19,12.76,31671,0
+DHCNI.US,D,20230403,000000,12.885,12.94,12.5,12.59,31298,0
+DHCNI.US,D,20230404,000000,12.59,12.59,12.5484,12.59,4971,0
+DHCNI.US,D,20230405,000000,12.1959,12.47,12.1185,12.47,4250,0
+DHCNI.US,D,20230406,000000,12.31,12.4008,12.0401,12.4,6212,0
+DHCNI.US,D,20230410,000000,12.2,12.33,12.2,12.33,3162,0
+DHCNI.US,D,20230411,000000,13.46,13.7,12.35,12.45,175149,0
+DHCNI.US,D,20230412,000000,12.7,12.8,11.28,11.47,140109,0
+DHCNI.US,D,20230413,000000,11.25,12,11.25,11.32,114101,0
+DHCNI.US,D,20230414,000000,11.26,11.645,11,11,69522,0
+DHCNI.US,D,20230417,000000,11.17,11.34,10.9,11.06,52285,0
+DHCNI.US,D,20230418,000000,11,11.15,10.915,10.92,42679,0
+DHCNI.US,D,20230419,000000,10.9,10.92,10.65,10.65,29742,0
+DHCNI.US,D,20230420,000000,10.63,10.75,10.4001,10.635,45697,0
+DHCNI.US,D,20230421,000000,10.42,10.95,10.4101,10.7,30729,0
+DHCNI.US,D,20230424,000000,10.7599,10.76,10.5684,10.59,11436,0
+DHCNI.US,D,20230425,000000,10.57,10.71,10.21,10.21,25161,0
+DHCNI.US,D,20230426,000000,10.22,10.61,10.22,10.42,76084,0
+DHCNI.US,D,20230427,000000,10.72,10.87,10.505,10.84,18378,0
+DHCNI.US,D,20230428,000000,10.83,11.48,10.83,11.48,57001,0
+DHCNI.US,D,20230501,000000,11.95,11.95,11.31,11.74,78261,0
+DHCNI.US,D,20230502,000000,11.69,11.69,11.1,11.2,82901,0
+DHCNI.US,D,20230503,000000,11.2,11.323,10.7,10.7,33539,0
+DHCNI.US,D,20230504,000000,10.88,10.95,10.64,10.65,13775,0
+DHCNI.US,D,20230505,000000,10.79,10.8673,10.6,10.7,24447,0
+DHCNI.US,D,20230508,000000,10.7,11.22,10.7,10.87,9075,0
+DHCNI.US,D,20230509,000000,10.6,11.1,10.6,11.1,46515,0
+DHCNI.US,D,20230510,000000,11.0683,11.15,11.05,11.1,31913,0
+DHCNI.US,D,20230511,000000,10.96,10.96,10.8,10.8,16103,0
+DHCNI.US,D,20230512,000000,10.7,10.96,10.7,10.82,11675,0
+DHCNI.US,D,20230515,000000,10.95,11.399,10.95,11.39,14856,0
+DHCNI.US,D,20230516,000000,11.1601,11.4999,11.1601,11.4049,14838,0
+DHCNI.US,D,20230517,000000,11.5,11.75,11.45,11.63,224924,0
+DHCNI.US,D,20230518,000000,11.6301,11.92,11.6301,11.75,205237,0
+DHCNI.US,D,20230519,000000,11.78,11.865,11.7601,11.85,16969,0
+DHCNI.US,D,20230522,000000,11.88,12.12,11.8,12.06,216304,0
+DHCNI.US,D,20230523,000000,12.15,12.35,11.69,11.69,139007,0
+DHCNI.US,D,20230524,000000,11.8,12.1,11.625,12.07,67237,0
+DHCNI.US,D,20230525,000000,11.92,11.95,11.5317,11.93,16618,0
+DHCNI.US,D,20230526,000000,11.9,12.02,11.7601,12.02,12682,0
+DHCNI.US,D,20230530,000000,11.95,12.12,11.75,12.11,19357,0
+DHCNI.US,D,20230531,000000,11.94,12.14,11.55,12,391585,0
+DHCNI.US,D,20230601,000000,11.75,13.5,11.75,12.9,371138,0
+DHCNI.US,D,20230602,000000,12.87,13.43,12.5,12.97,268386,0
+DHCNI.US,D,20230605,000000,12.92,13.39,12.83,12.97,221885,0
+DHCNI.US,D,20230606,000000,13.03,13.29,12.8769,12.97,63699,0
+DHCNI.US,D,20230607,000000,12.9,13.32,12.85,12.85,133122,0
+DHCNI.US,D,20230608,000000,12.85,12.89,12.48,12.8271,95760,0
+DHCNI.US,D,20230609,000000,12.71,13.04,12.7,12.88,23835,0
+DHCNI.US,D,20230612,000000,12.87,13.265,12.76,12.91,146808,0
+DHCNI.US,D,20230613,000000,13.1,13.16,12.9,13,48950,0
+DHCNI.US,D,20230614,000000,13,13,12.81,12.9,20720,0
+DHCNI.US,D,20230615,000000,12.8,12.9,12.8,12.86,11865,0
+DHCNI.US,D,20230616,000000,12.77,12.9,12.555,12.7,18501,0
+DHCNI.US,D,20230620,000000,12.51,12.8,12.4864,12.8,49600,0
+DHCNI.US,D,20230621,000000,12.7,12.85,12.2306,12.85,22047,0
+DHCNI.US,D,20230622,000000,12.69,13.18,12.65,12.88,53729,0
+DHCNI.US,D,20230623,000000,12.73,13.08,12.6301,12.9,24747,0
+DHCNI.US,D,20230626,000000,12.83,12.89,12.71,12.8,30124,0
+DHCNI.US,D,20230627,000000,12.75,12.9,12.443,12.875,43606,0
+DHCNI.US,D,20230628,000000,12.88,12.95,12.7517,12.9,23470,0
+DHCNI.US,D,20230629,000000,12.73,12.95,12.7,12.92,26613,0
+DHCNI.US,D,20230630,000000,12.82,13.245,12.8,12.9,743010,0
+DHCNI.US,D,20230703,000000,13.03,13.35,12.9632,13.11,35091,0
+DHCNI.US,D,20230705,000000,13.06,13.06,12.9,12.9,44068,0
+DHCNI.US,D,20230706,000000,13,13.02,12.81,12.81,47370,0
+DHCNI.US,D,20230707,000000,12.8,12.96,12.8,12.9,21952,0
+DHCNI.US,D,20230710,000000,12.93,13.05,12.8,12.85,71953,0
+DHCNI.US,D,20230711,000000,12.91,13.02,12.71,12.81,25425,0
+DHCNI.US,D,20230712,000000,12.83,13.23,12.78,12.92,21563,0
+DHCNI.US,D,20230713,000000,12.75,13.17,12.75,13.04,17121,0
+DHCNI.US,D,20230714,000000,13,13.05,12.935,13.01,13329,0
+DHCNI.US,D,20230717,000000,12.7821,13.29,12.7821,13.07,20883,0
+DHCNI.US,D,20230718,000000,13.4,13.4,13.02,13.15,41953,0
+DHCNI.US,D,20230719,000000,13.14,13.25,13.05,13.05,28607,0
+DHCNI.US,D,20230720,000000,13.05,13.2,12.9,13,22859,0
+DHCNI.US,D,20230721,000000,12.99,13,12.9241,13,10655,0
+DHCNI.US,D,20230724,000000,13,13.05,12.8901,13,17002,0
+DHCNI.US,D,20230725,000000,12.92,13.1,12.92,12.98,25576,0
+DHCNI.US,D,20230726,000000,13.025,13.04,12.93,13,31049,0
+DHCNI.US,D,20230727,000000,13,13.05,12.92,13,21493,0
+DHCNI.US,D,20230728,000000,13.1,13.1,12.9089,13.01,29748,0
+DHCNI.US,D,20230731,000000,13.05,13.19,12.9931,13.19,59223,0
+DHCNI.US,D,20230801,000000,13.15,13.2,13.045,13.07,49959,0
+DHCNI.US,D,20230802,000000,12.96,13.04,12.89,12.99,31930,0
+DHCNI.US,D,20230803,000000,13,13,12.81,12.93,38743,0
+DHCNI.US,D,20230804,000000,12.81,13,12.7901,12.9,45598,0
+DHCNI.US,D,20230807,000000,12.9,13.44,12.79,13.44,52663,0
+DHCNI.US,D,20230808,000000,13.25,13.29,13.08,13.16,12557,0
+DHCNI.US,D,20230809,000000,13.2821,13.4024,12.92,12.95,11561,0
+DHCNI.US,D,20230810,000000,13.1,13.1411,12.81,12.82,8364,0
+DHCNI.US,D,20230811,000000,12.74,12.895,12.64,12.65,15714,0
+DHCNI.US,D,20230814,000000,12.63,13.1,12.622,13.1,9741,0
+DHCNI.US,D,20230815,000000,13.15,13.48,13.0375,13.48,1187106,0
+DHCNI.US,D,20230816,000000,13.4,13.85,13.325,13.79,30911,0
+DHCNI.US,D,20230817,000000,13.71,15.1,13.55,14.4,725790,0
+DHCNI.US,D,20230818,000000,13.0401,14.76,13.0401,14.5,438849,0
+DHCNI.US,D,20230821,000000,14.3301,14.53,14.0001,14.5,114097,0
+DHCNI.US,D,20230822,000000,14.5958,14.73,14.5,14.5,10910,0
+DHCNI.US,D,20230823,000000,14.54,15.1,14.54,15,94842,0
+DHCNI.US,D,20230824,000000,15.2,15.2,14.83,15.05,24769,0
+DHCNI.US,D,20230825,000000,14.7,14.9,14.64,14.64,29169,0
+DHCNI.US,D,20230828,000000,14.58,14.95,14.5001,14.9,40618,0
+DHCNI.US,D,20230829,000000,14.75,14.98,14.5,14.98,11657,0
+DHCNI.US,D,20230830,000000,14.82,15.03,14.82,14.92,13458,0
+DHCNI.US,D,20230831,000000,14.845,15.8,14.845,15.8,76023,0
+DHCNI.US,D,20230901,000000,15.5,15.78,15.43,15.43,32076,0
+DHCNI.US,D,20230905,000000,15.34,15.34,14.9,15.01,14036,0
+DHCNI.US,D,20230906,000000,14.95,15.1,14.75,15.08,14709,0
+DHCNI.US,D,20230907,000000,14.955,15,14.5,14.77,8419,0
+DHCNI.US,D,20230908,000000,14.57,14.77,14.57,14.77,40125,0
+DHCNI.US,D,20230911,000000,14.54,14.75,14.42,14.71,20882,0
+DHCNI.US,D,20230912,000000,14.75,14.78,14.6501,14.75,19056,0
+DHCNI.US,D,20230913,000000,14.75,14.8,14.56,14.75,11975,0
+DHCNI.US,D,20230914,000000,14.75,14.81,13.75,14.74,36651,0
+DHCNI.US,D,20230915,000000,14.5,14.75,14.5,14.75,37388,0
+DHCNI.US,D,20230918,000000,14.6,14.79,14.48,14.75,65679,0
+DHCNI.US,D,20230919,000000,14.71,14.83,14.5601,14.75,46135,0
+DHCNI.US,D,20230920,000000,14.765,14.85,14.75,14.8,14812,0
+DHCNI.US,D,20230921,000000,14.75,14.85,14.59,14.7,57194,0
+DHCNI.US,D,20230922,000000,14,14.76,14,14.36,26471,0
+DHCNI.US,D,20230925,000000,14.14,14.53,13.07,14.53,33270,0
+DHCNI.US,D,20230926,000000,14.16,14.48,14.06,14.175,12177,0
+DHCNI.US,D,20230927,000000,14.14,14.18,13.91,14.05,37234,0
+DHCNI.US,D,20230928,000000,13.99,14.49,13.4195,14.48,20539,0
+DHCNI.US,D,20230929,000000,14.51,14.53,14,14.4,48854,0
+DHCNI.US,D,20231002,000000,14.1,14.35,14.1,14.21,3468,0
+DHCNI.US,D,20231003,000000,14.34,14.4,14.0401,14.31,9361,0
+DHCNI.US,D,20231004,000000,14.23,14.24,13.69,14.15,27796,0
+DHCNI.US,D,20231005,000000,14.13,14.4,14.0481,14.22,40311,0
+DHCNI.US,D,20231006,000000,14.155,14.41,13.93,13.93,35954,0
+DHCNI.US,D,20231009,000000,13.68,14.09,13.68,13.89,4988,0
+DHCNI.US,D,20231010,000000,14.0079,14.2,13.84,14.2,7304,0
+DHCNI.US,D,20231011,000000,14.1829,14.1829,14,14,4096,0
+DHCNI.US,D,20231012,000000,13.58,13.9,13.5,13.5,17853,0
+DHCNI.US,D,20231013,000000,13.36,13.45,13.21,13.222,4465,0
+DHCNI.US,D,20231016,000000,13.28,13.28,12.84,12.94,2984,0
+DHCNI.US,D,20231017,000000,12.73,12.9,12.7009,12.85,16500,0
+DHCNI.US,D,20231018,000000,12.53,12.7,12.2,12.52,22679,0
+DHCNI.US,D,20231019,000000,12.26,12.4899,12.1401,12.41,10349,0
+DHCNI.US,D,20231020,000000,12.1048,12.73,12.1048,12.73,2249,0
+DHCNI.US,D,20231023,000000,12.55,12.78,12.02,12.5,6819,0
+DHCNI.US,D,20231024,000000,12.3643,13.36,12.3643,13,11875,0
+DHCNI.US,D,20231025,000000,13.0001,13.1081,12.85,13,9731,0
+DHCNI.US,D,20231026,000000,13,13,12.7,12.95,2574,0
+DHCNI.US,D,20231027,000000,13.03,13.03,12.6235,13,2496,0
+DHCNI.US,D,20231030,000000,13.25,13.25,12.8601,13,2253,0
+DHCNI.US,D,20231031,000000,13.06,13.74,13.0001,13.74,27497,0
+DHCNI.US,D,20231101,000000,14.03,14.28,13.8916,14.0201,15632,0
+DHCNI.US,D,20231102,000000,14.32,14.32,13.94,14.29,19766,0
+DHCNI.US,D,20231103,000000,14.15,14.35,14.12,14.29,10839,0
+DHCNI.US,D,20231106,000000,14.28,14.28,14.16,14.2189,5346,0
+DHCNI.US,D,20231107,000000,14.1612,14.175,13.7,13.8,3918,0
+DHCNI.US,D,20231108,000000,13.65,14.19,13.65,13.9,4864,0
+DHCNI.US,D,20231109,000000,13.72,14.17,13.64,14.17,4445,0
+DHCNI.US,D,20231110,000000,13.7353,14,13.6501,13.96,6378,0
+DHCNI.US,D,20231113,000000,13.4275,13.81,13.29,13.64,8102,0
+DHCNI.US,D,20231114,000000,13.51,13.53,13.12,13.225,10963,0
+DHCNI.US,D,20231115,000000,13.03,13.8,13,13.8,8153,0
+DHCNI.US,D,20231116,000000,13.56,13.93,13.56,13.93,6119,0
+DHCNI.US,D,20231117,000000,14.12,14.12,13.17,13.43,9019,0
+DHCNI.US,D,20231120,000000,13.45,13.6,13.11,13.33,27986,0
+DHCNI.US,D,20231121,000000,13.42,13.53,13.21,13.53,12963,0
+DHCNI.US,D,20231122,000000,13.37,13.91,13.09,13.69,8095,0
+DHCNI.US,D,20231124,000000,13.5154,13.5154,13.5154,13.5154,240,0
+DHCNI.US,D,20231127,000000,13.62,13.98,13.22,13.75,16373,0
+DHCNI.US,D,20231128,000000,13.4901,13.94,13.49,13.85,18035,0
+DHCNI.US,D,20231129,000000,13.85,14.64,13.54,14.37,28261,0
+DHCNI.US,D,20231130,000000,14.36,15.2,13.7901,14.9,66987,0
+DHCNI.US,D,20231201,000000,14.8,15.1,14.5,15.08,22303,0
+DHCNI.US,D,20231204,000000,15,15.19,14.67,15.19,14500,0
+DHCNI.US,D,20231205,000000,15.15,15.4,14.7906,15.27,28816,0
+DHCNI.US,D,20231206,000000,15.14,15.25,14.83,15.09,26313,0
+DHCNI.US,D,20231207,000000,14.9,15.37,14.9,15.36,14500,0
+DHCNI.US,D,20231208,000000,15.35,15.45,15.0601,15.42,12997,0
+DHCNI.US,D,20231211,000000,15.02,15.225,14.8401,15.17,8169,0
+DHCNI.US,D,20231212,000000,15.2,15.48,15.1001,15.33,22158,0
+DHCNI.US,D,20231213,000000,15.33,15.83,15.0454,15.77,48921,0
+DHCNI.US,D,20231214,000000,15.52,16.1,15.3,15.3,26616,0
+DHCNI.US,D,20231215,000000,15.3,15.7332,15.22,15.35,23552,0
+DHCNI.US,D,20231218,000000,15.09,15.6899,14.91,14.91,37774,0
+DHCNI.US,D,20231219,000000,14.9,15.5,14.9,15.27,35011,0
+DHCNI.US,D,20231220,000000,15.37,15.37,15.03,15.2,35452,0
+DHCNI.US,D,20231221,000000,15.2,15.3,14.9819,15,48400,0
+DHCNI.US,D,20231222,000000,15.16,15.3,14.87,15.1,50405,0
+DHCNI.US,D,20231226,000000,15.01,15.245,14.91,14.91,46100,0
+DHCNI.US,D,20231227,000000,15.1,15.14,15.03,15.13,24833,0
+DHCNI.US,D,20231228,000000,14.9329,15.2,14.9323,15.2,14773,0
+DHCNI.US,D,20231229,000000,14.96,15.14,14.96,15.1,51228,0
+DHCNI.US,D,20240102,000000,14.96,15.2,14.7313,15.16,49678,0
+DHCNI.US,D,20240103,000000,14.62,15.17,14.62,15.13,45434,0
+DHCNI.US,D,20240104,000000,15.15,15.2487,15.0301,15.1,37125,0
+DHCNI.US,D,20240105,000000,15.2,15.26,15.14,15.19,39204,0
+DHCNI.US,D,20240108,000000,14.91,15.3,14.91,15.25,19580,0
+DHCNI.US,D,20240109,000000,14.9712,15.35,14.9712,15.35,28684,0
+DHCNI.US,D,20240110,000000,15.3,15.4,15.3,15.38,9113,0
+DHCNI.US,D,20240111,000000,15.28,15.4,15.25,15.34,34657,0
+DHCNI.US,D,20240112,000000,15.4,15.54,15.16,15.5,40784,0
+DHCNI.US,D,20240116,000000,15.37,15.4,15.2233,15.4,19759,0
+DHCNI.US,D,20240117,000000,15.44,15.44,15.28,15.28,32983,0
+DHCNI.US,D,20240118,000000,15.4,15.445,15.25,15.4,35414,0
+DHCNI.US,D,20240119,000000,15.27,15.28,14.97,15.25,11202,0
+DHCNI.US,D,20240122,000000,15.22,15.33,15.22,15.33,6020,0
+DHCNI.US,D,20240123,000000,15.25,15.25,15.1101,15.189,7936,0
+DHCNI.US,D,20240124,000000,14.9349,15.18,14.9349,14.9621,12509,0
+DHCNI.US,D,20240125,000000,14.91,14.9918,14.91,14.99,8143,0
+DHCNI.US,D,20240126,000000,14.77,14.9384,14.5442,14.7501,16189,0
+DHCNI.US,D,20240129,000000,14.99,14.99,14.58,14.75,6100,0
+DHCNI.US,D,20240130,000000,14.89,15.09,14.79,14.79,9649,0
+DHCNI.US,D,20240131,000000,14.85,15.13,14.62,14.62,10508,0
+DHCNI.US,D,20240201,000000,14.96,15.0799,14.695,14.815,7076,0
+DHCNI.US,D,20240202,000000,14.95,15,14.92,14.935,9246,0
+DHCNI.US,D,20240205,000000,14.91,14.91,14.66,14.66,6923,0
+DHCNI.US,D,20240206,000000,14.712,14.855,14.6501,14.855,2627,0
+DHCNI.US,D,20240207,000000,14.76,14.9899,14.76,14.8501,4934,0
+DHCNI.US,D,20240208,000000,14.68,14.94,14.56,14.7833,12383,0
+DHCNI.US,D,20240209,000000,14.77,14.87,14.76,14.84,11054,0
+DHCNI.US,D,20240212,000000,14.8,14.8,14.72,14.745,10737,0
+DHCNI.US,D,20240213,000000,14.74,14.76,14.595,14.75,10973,0
+DHCNI.US,D,20240214,000000,14.81,14.87,14.7,14.87,13146,0
+DHCNI.US,D,20240215,000000,14.75,14.8414,14.7337,14.78,8689,0
+DHCNI.US,D,20240216,000000,14.8,14.95,14.66,14.8,8567,0
+DHCNI.US,D,20240220,000000,14.825,14.9132,14.77,14.8,10404,0
+DHCNI.US,D,20240221,000000,14.77,14.77,14.4697,14.4697,3544,0
+DHCNI.US,D,20240222,000000,14.47,14.75,14.145,14.75,7534,0
+DHCNI.US,D,20240223,000000,14.1886,14.95,14.1886,14.72,16656,0
+DHCNI.US,D,20240226,000000,14.31,14.71,14.3,14.71,6195,0
+DHCNI.US,D,20240227,000000,14.71,14.85,14.55,14.73,14065,0
+DHCNI.US,D,20240228,000000,14.6,14.96,14.4,14.96,5104,0
+DHCNI.US,D,20240229,000000,14.77,15.95,14.77,15.69,81035,0
+DHCNI.US,D,20240301,000000,15.448,15.6,15.25,15.315,15745,0
+DHCNI.US,D,20240304,000000,15.15,15.15,14.067,14.675,41014,0
+DHCNI.US,D,20240305,000000,14.49,14.845,14.48,14.81,9315,0
+DHCNI.US,D,20240306,000000,14.8,15.2,14.79,15.085,13123,0
+DHCNI.US,D,20240307,000000,15.24,15.27,14.972,15.13,12681,0
+DHCNI.US,D,20240308,000000,15.2,15.36,15.2,15.3,10755,0
+DHCNI.US,D,20240311,000000,15.2,15.27,15.0501,15.19,5677,0
+DHCNI.US,D,20240312,000000,15.1671,15.29,15.14,15.24,7707,0
+DHCNI.US,D,20240313,000000,15.17,15.17,15,15.1142,7990,0
+DHCNI.US,D,20240314,000000,14.8023,15.175,14.8023,15.15,8269,0
+DHCNI.US,D,20240315,000000,15.1,15.14,15.024,15.09,3882,0
+DHCNI.US,D,20240318,000000,15.26,15.26,15.16,15.2078,21594,0
+DHCNI.US,D,20240319,000000,15.08,15.35,14.91,15.21,22912,0
+DHCNI.US,D,20240320,000000,15.07,15.25,14.94,15.25,13872,0
+DHCNI.US,D,20240321,000000,15.06,15.28,15.05,15.23,27218,0
+DHCNI.US,D,20240322,000000,15.01,15.19,14.93,15.13,5138,0
+DHCNI.US,D,20240325,000000,15.1456,15.1456,14.82,14.89,8141,0
+DHCNI.US,D,20240326,000000,14.635,15.105,14.56,15.08,4692,0
+DHCNI.US,D,20240327,000000,14.82,15.0999,14.7523,15.03,5648,0
+DHCNI.US,D,20240328,000000,15.08,15.2,14.1,14.32,42532,0
+DHCNI.US,D,20240401,000000,14.45,14.765,14.4115,14.65,15716,0
+DHCNI.US,D,20240402,000000,14.65,14.74,14.15,14.52,9280,0
+DHCNI.US,D,20240403,000000,14.3854,15.24,14.3854,15.1,17197,0
+DHCNI.US,D,20240404,000000,15.015,15.1,15.0001,15.05,1727,0
+DHCNI.US,D,20240405,000000,14.79,15.1,14.79,15.1,9725,0
+DHCNI.US,D,20240408,000000,14.9805,15.01,14.11,14.9805,14333,0
+DHCNI.US,D,20240409,000000,15.02,15.0999,14.49,14.88,14188,0
+DHCNI.US,D,20240410,000000,14.77,14.9299,13.43,13.97,17994,0
+DHCNI.US,D,20240411,000000,13.97,13.97,13.43,13.715,24151,0
+DHCNI.US,D,20240412,000000,13.63,14.44,13.5,14.07,12958,0
+DHCNI.US,D,20240415,000000,14.1,14.1,13.44,13.47,8261,0
+DHCNI.US,D,20240416,000000,13.44,13.9,13.15,13.71,12194,0
+DHCNI.US,D,20240417,000000,13.58,14.24,13.58,13.66,10312,0
+DHCNI.US,D,20240418,000000,13.75,13.75,13.32,13.32,7504,0
+DHCNI.US,D,20240419,000000,13.21,13.69,13.14,13.16,7664,0
+DHCNI.US,D,20240422,000000,13.5,13.87,13.13,13.33,8910,0
+DHCNI.US,D,20240423,000000,13.3,13.9,13.3,13.49,9285,0
+DHCNI.US,D,20240424,000000,13.0425,13.49,13.0425,13.2796,9537,0
+DHCNI.US,D,20240425,000000,13.19,13.28,13.135,13.14,8221,0
+DHCNI.US,D,20240426,000000,13.2,13.396,13.01,13.05,12911,0
+DHCNI.US,D,20240429,000000,13.25,13.78,13.1,13.78,8350,0
+DHCNI.US,D,20240430,000000,13.7,13.74,12.5,12.6,85519,0
+DHCNI.US,D,20240501,000000,12.96,14.0799,12.75,12.85,75919,0
+DHCNI.US,D,20240502,000000,12.95,13.2583,12.9,12.98,2480561,0
+DHCNI.US,D,20240503,000000,13.11,13.37,13,13.37,7934,0
+DHCNI.US,D,20240506,000000,12.87,13.55,12.87,13.515,14453,0
+DHCNI.US,D,20240507,000000,13.154,13.5499,12.9,13.15,21700,0
+DHCNI.US,D,20240508,000000,13.02,13.44,12.75,13.04,20607,0
+DHCNI.US,D,20240509,000000,12.98,13.04,12.895,13.02,15317,0
+DHCNI.US,D,20240510,000000,12.96,13.04,12.8105,13.02,12785,0
+DHCNI.US,D,20240513,000000,13.01,13.34,12.91,13.11,9822,0
+DHCNI.US,D,20240514,000000,12.91,13.12,12.79,12.95,15603,0
+DHCNI.US,D,20240515,000000,13.27,13.452,13.01,13.24,19515,0
+DHCNI.US,D,20240516,000000,13.4,13.4,13,13.15,8263,0
+DHCNI.US,D,20240517,000000,13.04,13.3758,12.7601,12.99,11014,0
+DHCNI.US,D,20240520,000000,12.84,13.16,12.84,13.09,11282,0
+DHCNI.US,D,20240521,000000,12.91,13.16,12.86,12.95,12997,0
+DHCNI.US,D,20240522,000000,12.84,12.98,12.81,12.84,7324,0
+DHCNI.US,D,20240523,000000,12.85,12.925,12.37,12.74,24572,0
+DHCNI.US,D,20240524,000000,12.6,12.96,12.6,12.95,3996,0
+DHCNI.US,D,20240528,000000,12.82,13.07,12.82,13.07,13478,0
+DHCNI.US,D,20240529,000000,13,13.21,12.7441,13.1,13219,0
+DHCNI.US,D,20240530,000000,13.28,13.5,13.0701,13.5,12887,0
+DHCNI.US,D,20240531,000000,13.9,14.3,13.9,14.3,22652,0
+DHCNI.US,D,20240603,000000,14.15,14.18,13.5701,14.17,7701,0
+DHCNI.US,D,20240604,000000,14.15,14.29,14.1001,14.215,9558,0
+DHCNI.US,D,20240605,000000,14.2,14.29,14.2,14.29,15023,0
+DHCNI.US,D,20240606,000000,13.9089,14.16,13.7179,14.14,15276,0
+DHCNI.US,D,20240607,000000,14.14,14.29,13.525,14.23,7223,0
+DHCNI.US,D,20240610,000000,14.15,14.29,13.665,14.29,10479,0
+DHCNI.US,D,20240611,000000,13.02,14.3,13.02,13.9801,9586,0
+DHCNI.US,D,20240612,000000,14.16,14.55,14.1019,14.55,11566,0
+DHCNI.US,D,20240613,000000,14.25,14.85,14.25,14.25,8280,0
+DHCNI.US,D,20240614,000000,14.07,14.26,14.03,14.15,5420,0
+DHCNI.US,D,20240617,000000,14.29,14.3,14.185,14.185,4403,0
+DHCNI.US,D,20240618,000000,14.12,14.345,14.07,14.34,17578,0
+DHCNI.US,D,20240620,000000,14.25,14.515,14.12,14.25,3668,0
+DHCNI.US,D,20240621,000000,14.25,14.64,14.25,14.3,17714,0
+DHCNI.US,D,20240624,000000,13.8,14.36,13.8,14.31,9096,0
+DHCNI.US,D,20240625,000000,14.28,14.31,14.05,14.07,8524,0
+DHCNI.US,D,20240626,000000,14.1,14.1,12.9801,13.1,122423,0
+DHCNI.US,D,20240627,000000,13.675,13.75,12.86,13.19,89590,0
+DHCNI.US,D,20240628,000000,13.0327,13.33,12.51,12.69,341115,0
+DHCNI.US,D,20240701,000000,12.8,13.1999,12.8,13.18,45728,0
+DHCNI.US,D,20240702,000000,13.23,13.75,13.23,13.73,27406,0
+DHCNI.US,D,20240703,000000,13.615,14,13.615,14,25735,0
+DHCNI.US,D,20240705,000000,13.95,14.51,13.815,14.41,32688,0
+DHCNI.US,D,20240708,000000,14.26,14.3,13.75,13.96,27813,0
+DHCNI.US,D,20240709,000000,14,14.0068,13.8,13.82,5246,0
+DHCNI.US,D,20240710,000000,13.8,14.04,13.7501,13.99,4840,0
+DHCNI.US,D,20240711,000000,14.41,14.55,14.1001,14.26,27157,0
+DHCNI.US,D,20240712,000000,14.23,14.42,13.86,14.0818,35056,0
+DHCNI.US,D,20240715,000000,13.6,14,13.6,13.93,17259,0
+DHCNI.US,D,20240716,000000,13.77,14.12,13.7332,14.02,24385,0
+DHCNI.US,D,20240717,000000,13.89,14.04,13.62,14.025,12982,0
+DHCNI.US,D,20240718,000000,13.85,14.21,13.8201,14.21,12949,0
+DHCNI.US,D,20240719,000000,14.2,14.2,13.9501,14.1301,5554,0
+DHCNI.US,D,20240722,000000,14.11,14.2799,13.86,14.11,15128,0
+DHCNI.US,D,20240723,000000,14.17,14.185,14.05,14.09,19519,0
+DHCNI.US,D,20240724,000000,14.0378,14.07,13.73,13.96,5737,0
+DHCNI.US,D,20240725,000000,14.025,14.185,13.9101,13.99,22363,0
+DHCNI.US,D,20240726,000000,14.03,14.14,13.8771,14.06,6555,0
+DHCNI.US,D,20240729,000000,13.7226,14.078,13.7226,13.795,10404,0
+DHCNI.US,D,20240730,000000,13.8,13.81,13.6901,13.79,2250,0
+DHCNI.US,D,20240731,000000,13.89,14.08,13.59,13.63,40324,0
+DHCNI.US,D,20240801,000000,13.91,14.16,13.7949,14.1,27103,0
+DHCNI.US,D,20240802,000000,14.14,14.4,13.97,14.05,29206,0
+DHCNI.US,D,20240805,000000,13.6101,13.81,13.5,13.73,2457,0
+DHCNI.US,D,20240806,000000,13.93,13.998,13.5,13.65,11767,0
+DHCNI.US,D,20240807,000000,13.75,13.85,13.6347,13.6347,6501,0
+DHCNI.US,D,20240808,000000,14.19,14.19,13.49,13.9,15527,0
+DHCNI.US,D,20240809,000000,13.844,14.01,13.58,13.94,32768,0
+DHCNI.US,D,20240812,000000,13.94,13.942,13.8501,13.93,8914,0
+DHCNI.US,D,20240813,000000,13.8701,13.99,13.8701,13.98,6346,0
+DHCNI.US,D,20240814,000000,14.2,14.3,14.0501,14.25,27988,0
+DHCNI.US,D,20240815,000000,14.125,14.405,14.125,14.28,9460,0
+DHCNI.US,D,20240816,000000,14.205,14.215,14.125,14.125,21015,0
+DHCNI.US,D,20240819,000000,14.09,14.15,14.01,14.15,17455,0
+DHCNI.US,D,20240820,000000,14.01,14.16,14.01,14.15,19786,0
+DHCNI.US,D,20240821,000000,14.15,14.18,14.035,14.13,22806,0
+DHCNI.US,D,20240822,000000,14.09,14.15,14.03,14.12,13080,0
+DHCNI.US,D,20240823,000000,14.14,14.31,14.0307,14.25,18864,0
+DHCNI.US,D,20240826,000000,14.25,14.4,14.16,14.35,28696,0
+DHCNI.US,D,20240827,000000,14.15,14.545,14.15,14.44,10947,0
+DHCNI.US,D,20240828,000000,14.384,14.9,14.324,14.54,6213,0
+DHCNI.US,D,20240829,000000,14.565,14.765,14.47,14.74,9325,0
+DHCNI.US,D,20240830,000000,14.61,14.68,14.33,14.5,119197,0
+DHCNI.US,D,20240903,000000,14.46,14.6,14.39,14.39,11534,0
+DHCNI.US,D,20240904,000000,14.33,14.545,14.33,14.5,4263,0
+DHCNI.US,D,20240905,000000,14.58,14.715,14.51,14.57,12442,0
+DHCNI.US,D,20240906,000000,14.57,14.735,14.445,14.7,17881,0
+DHCNI.US,D,20240909,000000,14.65,14.9,14.6421,14.85,28467,0
+DHCNI.US,D,20240910,000000,14.83,14.875,14.735,14.82,20958,0
+DHCNI.US,D,20240911,000000,14.71,14.85,14.605,14.82,12224,0
+DHCNI.US,D,20240912,000000,14.69,14.85,14.69,14.83,17339,0
+DHCNI.US,D,20240913,000000,14.815,14.91,14.8,14.9,14600,0
+DHCNI.US,D,20240916,000000,14.9,14.94,14.8001,14.94,29452,0
+DHCNI.US,D,20240917,000000,14.95,15.17,14.95,15.17,45596,0
+DHCNI.US,D,20240918,000000,15.17,15.6,15.07,15.45,7749,0
+DHCNI.US,D,20240919,000000,15.5,16.5,15.485,16.49,29814,0
+DHCNI.US,D,20240920,000000,16.41,16.86,15.79,16.79,15478,0
+DHCNI.US,D,20240923,000000,16.43,17.096,16.43,17.03,41401,0
+DHCNI.US,D,20240924,000000,16.9587,17.1,16.9,17.09,29159,0
+DHCNI.US,D,20240925,000000,16.9226,16.99,16.88,16.99,29591,0
+DHCNI.US,D,20240926,000000,16.9,16.93,16.79,16.9,6460,0
+DHCNI.US,D,20240927,000000,16.865,16.905,16.76,16.77,9205,0
+DHCNI.US,D,20240930,000000,16.78,16.95,16.385,16.71,53700,0
+DHCNI.US,D,20241001,000000,16.6,16.63,16.4525,16.57,29215,0
+DHCNI.US,D,20241002,000000,16.4662,16.695,16.46,16.5,15257,0
+DHCNI.US,D,20241003,000000,16.45,16.63,16.45,16.63,10052,0
+DHCNI.US,D,20241004,000000,15.3401,16.61,15.3401,16.55,287833,0
+DHCNI.US,D,20241007,000000,16.42,16.42,16.11,16.28,12958,0
+DHCNI.US,D,20241008,000000,16.19,16.58,16.19,16.58,6393,0
+DHCNI.US,D,20241009,000000,16.35,16.58,16.35,16.58,16961,0
+DHCNI.US,D,20241010,000000,16.58,16.63,16.54,16.58,53229,0
+DHCNI.US,D,20241011,000000,16.6,16.605,16.4001,16.6,26536,0
+DHCNI.US,D,20241014,000000,16.47,16.68,16.47,16.68,13653,0
+DHCNI.US,D,20241015,000000,16.43,16.73,16.36,16.69,51921,0
+DHCNI.US,D,20241016,000000,16.7,17.46,16.7,16.74,48732,0
+DHCNI.US,D,20241017,000000,16.52,16.6,16.35,16.59,9112,0
+DHCNI.US,D,20241018,000000,16.465,16.59,16.33,16.585,10242,0
+DHCNI.US,D,20241021,000000,16.33,16.5,16.28,16.3199,10783,0
+DHCNI.US,D,20241022,000000,16.2,16.565,16.1821,16.495,9916,0
+DHCNI.US,D,20241023,000000,16.4,16.4,15.81,15.9899,5641,0
+DHCNI.US,D,20241024,000000,16.12,16.12,15.56,15.64,13629,0
+DHCNI.US,D,20241025,000000,15.525,15.64,15.265,15.265,17377,0
+DHCNI.US,D,20241028,000000,15.24,15.26,15.2138,15.25,29611,0
+DHCNI.US,D,20241029,000000,15.25,15.5,15.1019,15.49,4601,0
+DHCNI.US,D,20241030,000000,15.36,15.55,14.8801,15.55,18290,0
+DHCNI.US,D,20241031,000000,15.62,16.1,15.355,16,38223,0
+DHCNI.US,D,20241101,000000,15.95,16.3399,15.81,15.81,37266,0
+DHCNI.US,D,20241104,000000,16,16.01,15.64,15.877,30191,0
+DHCNI.US,D,20241105,000000,15.45,15.855,15.05,15.55,83789,0
+DHCNI.US,D,20241106,000000,15.68,15.68,15,15.0779,20590,0
+DHCNI.US,D,20241107,000000,15.06,15.75,15.06,15.44,24220,0
+DHCNI.US,D,20241108,000000,15.59,15.83,15.45,15.73,299661,0
+DHCNI.US,D,20241111,000000,15.72,15.72,15.4,15.55,9520,0
+DHCNI.US,D,20241112,000000,15.52,15.8399,15.2,15.21,13711,0
+DHCNI.US,D,20241113,000000,15.4,15.62,15.16,15.62,19964,0
+DHCNI.US,D,20241114,000000,15.65,15.65,15.28,15.3,8400,0
+DHCNI.US,D,20241115,000000,15.35,15.54,15.23,15.28,5122,0
+DHCNI.US,D,20241118,000000,15.2838,15.79,14.92,14.92,19018,0
+DHCNI.US,D,20241119,000000,14.55,14.94,14.36,14.58,13993,0
+DHCNI.US,D,20241120,000000,14.51,14.94,14.51,14.59,12092,0
+DHCNI.US,D,20241121,000000,14.8206,15.05,14.68,14.68,15472,0
+DHCNI.US,D,20241122,000000,14.95,14.96,14.68,14.83,8842,0
+DHCNI.US,D,20241125,000000,15,15,14.75,14.78,7139,0
+DHCNI.US,D,20241126,000000,14.75,14.75,14.6,14.635,19825,0
+DHCNI.US,D,20241127,000000,14.62,15.08,14.62,15.08,12699,0
+DHCNI.US,D,20241129,000000,14.96,15.735,14.86,14.86,153624,0
+DHCNI.US,D,20241202,000000,14.91,15.3,14.91,15.13,20546,0
+DHCNI.US,D,20241203,000000,15.42,15.9,15.2,15.295,30625,0
+DHCNI.US,D,20241204,000000,15.3,15.35,15.1201,15.27,8731,0
+DHCNI.US,D,20241205,000000,15.26,15.7,15.23,15.6302,24669,0
+DHCNI.US,D,20241206,000000,15.67,15.8227,15.605,15.67,48025,0
+DHCNI.US,D,20241209,000000,15.4701,15.78,15.4701,15.69,77087,0
+DHCNI.US,D,20241210,000000,15.75,15.75,15.51,15.67,6351,0
+DHCNI.US,D,20241211,000000,15.71,15.86,15.32,15.5,29340,0
+DHCNI.US,D,20241212,000000,15.33,15.5,15.15,15.41,6013,0
+DHCNI.US,D,20241213,000000,15.29,15.38,15.12,15.23,10679,0
+DHCNI.US,D,20241216,000000,15.19,15.235,14.88,15.11,55143,0
+DHCNI.US,D,20241217,000000,15.05,15.21,15.002,15.2,16894,0
+DHCNI.US,D,20241218,000000,15.1,15.5,14.6253,14.89,11995,0
+DHCNI.US,D,20241219,000000,14.72,14.9,14.54,14.87,15118,0
+DHCNI.US,D,20241220,000000,14.99,15.19,14.99,15.085,39607,0
+DHCNI.US,D,20241223,000000,15.14,15.14,14.8,14.94,9222,0
+DHCNI.US,D,20241224,000000,15.005,15.045,14.93,15.045,13055,0
+DHCNI.US,D,20241226,000000,15.03,15.05,14.8901,15.05,5791,0
+DHCNI.US,D,20241227,000000,15.075,15.08,14.92,14.96,12490,0
+DHCNI.US,D,20241230,000000,14.94,15.34,14.72,15.3,32130,0
+DHCNI.US,D,20241231,000000,15.1,15.87,15.1,15.59,369203,0
+DHCNI.US,D,20250102,000000,15.34,15.46,14.8801,15,36573,0
+DHCNI.US,D,20250103,000000,15.05,15.05,14.88,15,12005,0
+DHCNI.US,D,20250106,000000,15.05,15.28,14.87,14.95,19900,0
+DHCNI.US,D,20250107,000000,15.09,15.09,14.78,14.9194,12968,0
+DHCNI.US,D,20250108,000000,14.755,14.9,14.73,14.89,13857,0
+DHCNI.US,D,20250110,000000,14.64,14.9,14.5919,14.8,26364,0
+DHCNI.US,D,20250113,000000,14.76,14.8,14.58,14.71,12027,0
+DHCNI.US,D,20250114,000000,14.6571,14.95,14.6571,14.85,12908,0
+DHCNI.US,D,20250115,000000,14.88,15,14.5,14.7,53872,0
+DHCNI.US,D,20250116,000000,14.7,14.73,14.6237,14.64,8803,0
+DHCNI.US,D,20250117,000000,14.655,14.71,14.62,14.64,22108,0
+DHCNI.US,D,20250121,000000,14.64,14.68,14.551,14.65,15130,0
+DHCNI.US,D,20250122,000000,14.67,14.85,14.5,14.63,37533,0
+DHCNI.US,D,20250123,000000,14.3,14.5,14.3,14.45,11250,0
+DHCNI.US,D,20250124,000000,14.43,14.8,14.36,14.8,50686,0
+DHCNI.US,D,20250127,000000,14.65,14.96,14.65,14.7,79338,0
+DHCNI.US,D,20250128,000000,14.67,14.71,14.5501,14.7,28761,0
+DHCNI.US,D,20250129,000000,14.52,14.74,14.52,14.74,18836,0
+DHCNI.US,D,20250130,000000,14.72,14.8,14.4801,14.7,30361,0
+DHCNI.US,D,20250131,000000,14.71,14.9,14.65,14.65,89582,0
+DHCNI.US,D,20250203,000000,14.7,14.8999,14.66,14.66,21852,0
+DHCNI.US,D,20250204,000000,14.69,14.7,14.6001,14.64,17706,0
+DHCNI.US,D,20250205,000000,14.6,14.84,14.6,14.74,25163,0
+DHCNI.US,D,20250206,000000,14.65,14.75,14.6,14.72,19330,0
+DHCNI.US,D,20250207,000000,14.73,14.74,14.5,14.67,24990,0
+DHCNI.US,D,20250210,000000,14.7,14.7,14.6,14.62,9159,0
+DHCNI.US,D,20250211,000000,14.56,14.75,14.56,14.75,24763,0
+DHCNI.US,D,20250212,000000,14.57,14.75,14.57,14.72,12583,0
+DHCNI.US,D,20250213,000000,14.74,14.74,14.63,14.67,5624,0
+DHCNI.US,D,20250214,000000,14.58,14.75,14.56,14.75,17849,0
+DHCNI.US,D,20250218,000000,14.74,14.75,14.6201,14.7,12831,0
+DHCNI.US,D,20250219,000000,14.68,14.8,14.63,14.67,19659,0
+DHCNI.US,D,20250220,000000,14.6,14.7,14.6,14.6401,20445,0
+DHCNI.US,D,20250221,000000,14.69,14.75,14.5188,14.68,7290,0
+DHCNI.US,D,20250224,000000,14.5868,14.72,14.5401,14.6999,41255,0
+DHCNI.US,D,20250225,000000,14.7,14.84,14.5,14.66,74285,0
+DHCNI.US,D,20250226,000000,14.65,14.685,14.59,14.67,20871,0
+DHCNI.US,D,20250227,000000,14.65,14.827,14.5301,14.67,4001,0
+DHCNI.US,D,20250228,000000,14.91,14.95,14.53,14.81,16440,0
+DHCNI.US,D,20250303,000000,14.81,14.81,14.7019,14.8,4813,0
+DHCNI.US,D,20250304,000000,14.8,14.95,14.5342,14.87,12584,0
+DHCNI.US,D,20250305,000000,14.8,15.24,14.8,15.23,6702,0
+DHCNI.US,D,20250306,000000,14.8,15.02,14.71,14.97,5773,0
+DHCNI.US,D,20250307,000000,14.81,14.97,14.79,14.79,3840,0
+DHCNI.US,D,20250310,000000,14.75,14.75,14.59,14.68,30206,0
+DHCNI.US,D,20250311,000000,14.61,14.635,14.5056,14.6,5053,0
+DHCNI.US,D,20250312,000000,14.5,14.75,14,14.54,4646,0
+DHCNI.US,D,20250313,000000,14.54,14.66,14.52,14.66,4480,0
+DHCNI.US,D,20250314,000000,14.375,14.67,14.11,14.29,18974,0
+DHCNI.US,D,20250317,000000,14.37,14.4913,14.255,14.28,1751,0
+DHCNI.US,D,20250318,000000,14.3,14.58,14.27,14.58,4816,0
+DHCNI.US,D,20250319,000000,14.4282,14.44,14.14,14.15,3807,0
+DHCNI.US,D,20250320,000000,14.0601,14.65,14.0601,14.65,1519,0
+DHCNI.US,D,20250321,000000,14.67,14.67,14.1,14.35,7529,0
+DHCNI.US,D,20250324,000000,14.22,14.5166,14.18,14.44,17182,0
+DHCNI.US,D,20250325,000000,14.0901,14.355,14.0901,14.26,1955,0
+DHCNI.US,D,20250326,000000,14.232,14.46,14.22,14.22,8400,0
+DHCNI.US,D,20250327,000000,14.38,14.4079,14.05,14.09,26835,0
+DHCNI.US,D,20250328,000000,14.09,14.38,14.0001,14.09,6584,0
+DHCNI.US,D,20250331,000000,13.4852,14.01,12.98,13.3,132901,0
+DHCNI.US,D,20250401,000000,13.36,14,13.36,13.79,41829,0
+DHCNI.US,D,20250402,000000,13.65,13.9645,13.551,13.83,41328,0
+DHCNI.US,D,20250403,000000,13.69,14,13.69,14,10545,0
+DHCNI.US,D,20250404,000000,13.7301,13.93,13.5,13.89,27984,0
+DHCNI.US,D,20250407,000000,13.6,13.83,13.6,13.66,27589,0
+DHCNI.US,D,20250408,000000,13.69,14.38,13.48,13.6,36000,0
+DHCNI.US,D,20250409,000000,13.7,14.62,13.56,14.34,11260,0
+DHCNI.US,D,20250410,000000,13.8905,13.99,13.67,13.9732,10405,0
+DHCNI.US,D,20250411,000000,13.91,13.96,13.58,13.7,51064,0
+DHCNI.US,D,20250414,000000,13.67,14.035,13.67,13.81,11009,0
+DHCNI.US,D,20250415,000000,13.8,13.84,13.55,13.65,31743,0
+DHCNI.US,D,20250416,000000,13.66,13.775,13.65,13.66,6400,0
+DHCNI.US,D,20250417,000000,13.9,13.9,13.26,13.28,3802,0
+DHCNI.US,D,20250421,000000,13.2,13.2651,12.79,13.0501,6092,0
+DHCNI.US,D,20250422,000000,13.14,13.44,13.14,13.44,7758,0
+DHCNI.US,D,20250423,000000,13.46,13.7793,13.1881,13.38,17927,0
+DHCNI.US,D,20250424,000000,13.38,14.24,13.38,13.56,20914,0
+DHCNI.US,D,20250425,000000,13.5889,14.08,13.3892,14.08,10971,0
+DHCNI.US,D,20250428,000000,13.69,13.9999,13.59,13.59,27963,0
+DHCNI.US,D,20250429,000000,13.95,13.95,13.653,13.68,2848,0
+DHCNI.US,D,20250430,000000,13.85,14.1669,13.42,13.47,7548,0
+DHCNI.US,D,20250501,000000,13.83,14.2499,13.5251,13.56,5879,0
+DHCNI.US,D,20250502,000000,14,14,13.43,13.44,3557,0
+DHCNI.US,D,20250505,000000,13.4001,13.83,13.4001,13.45,3876,0
+DHCNI.US,D,20250506,000000,13.92,14.71,13.92,14.5,33425,0
+DHCNI.US,D,20250507,000000,14.6974,15.3,14.62,14.71,5086,0
+DHCNI.US,D,20250508,000000,14.8151,15.69,14.36,14.7,13958,0
+DHCNI.US,D,20250509,000000,14.84,14.84,14.69,14.69,1718,0
+DHCNI.US,D,20250512,000000,14.71,15.66,14.71,15.03,11766,0
+DHCNI.US,D,20250513,000000,14.7,15.33,14.7,15,12110,0
+DHCNI.US,D,20250514,000000,14.95,15.19,14.95,15.19,5281,0
+DHCNI.US,D,20250515,000000,15.14,15.4,15,15.35,5857,0
+DHCNI.US,D,20250516,000000,15.31,15.4,15.217,15.28,23411,0
+DHCNI.US,D,20250519,000000,15.25,15.59,15.25,15.54,9602,0
+DHCNI.US,D,20250520,000000,15.4,15.58,15.31,15.5,3763,0
+DHCNI.US,D,20250521,000000,15.33,15.5501,15.33,15.5,10809,0
+DHCNI.US,D,20250522,000000,15.4,15.4975,15.35,15.41,4886,0
+DHCNI.US,D,20250523,000000,15.0501,15.3,15.0501,15.3,695,0
+DHCNI.US,D,20250527,000000,15.52,15.6,15.33,15.6,7650,0
+DHCNI.US,D,20250528,000000,15.535,15.59,15.495,15.59,14815,0
+DHCNI.US,D,20250529,000000,15.46,15.76,15.08,15.71,16967,0
+DHCNI.US,D,20250530,000000,15.63,16.47,15.52,16.46,64316,0
+DHCNI.US,D,20250602,000000,16,16.15,15.96,15.96,4434,0
+DHCNI.US,D,20250603,000000,15.92,16.05,15.88,16.03,13906,0
+DHCNI.US,D,20250604,000000,16,16.05,15.965,15.965,7459,0
+DHCNI.US,D,20250605,000000,15.94,16,15.94,15.965,3201,0
+DHCNI.US,D,20250606,000000,15.87,15.98,15.7,15.77,17934,0
+DHCNI.US,D,20250609,000000,15.92,16.05,15.8927,16.03,20766,0
+DHCNI.US,D,20250610,000000,16.08,16.08,15.9265,16,8135,0
+DHCNI.US,D,20250611,000000,15.9701,16.25,15.9701,15.9701,12223,0
+DHCNI.US,D,20250612,000000,16.23,16.35,16.22,16.24,8113,0
+DHCNI.US,D,20250613,000000,16.13,16.13,15.95,16.01,2896,0
+DHCNI.US,D,20250616,000000,15.93,16.24,15.93,16.24,8654,0
+DHCNI.US,D,20250617,000000,16.32,16.32,16.32,16.32,528,0
+DHCNI.US,D,20250618,000000,16.19,16.295,16.02,16.02,4630,0
+DHCNI.US,D,20250620,000000,15.94,16.11,14.9301,16.1,3726,0
+DHCNI.US,D,20250623,000000,16.06,16.17,15.565,16,13954,0
+DHCNI.US,D,20250624,000000,16,16.02,15.99,15.99,1402,0
+DHCNI.US,D,20250625,000000,16,16.0277,15.9201,15.99,5425,0
+DHCNI.US,D,20250626,000000,16,16.025,15.91,16.01,4935,0
+DHCNI.US,D,20250627,000000,15.95,16.01,15.95,15.95,5832,0
+DHCNI.US,D,20250630,000000,15.95,16,15.06,15.65,123186,0
+DHCNI.US,D,20250701,000000,15.75,16.07,15.75,15.94,4880,0
+DHCNI.US,D,20250702,000000,16.19,16.2,16.0254,16.13,11363,0
+DHCNI.US,D,20250703,000000,16.04,16.15,16.04,16.15,2262,0
+DHCNI.US,D,20250707,000000,16.2,16.2,15.79,16.17,3046,0
+DHCNI.US,D,20250708,000000,16.065,16.2,16.065,16.17,12101,0
+DHCNI.US,D,20250709,000000,16.2,16.2,16.11,16.1654,6777,0
+DHCNI.US,D,20250710,000000,16.15,16.22,16.09,16.1488,6677,0
+DHCNI.US,D,20250711,000000,16.14,16.14,15.9,16.038,2288,0
+DHCNI.US,D,20250714,000000,16.04,16.4,16.04,16.4,13417,0
+DHCNI.US,D,20250715,000000,15.9964,15.9964,15.7895,15.91,3159,0
+DHCNI.US,D,20250716,000000,15.82,16.15,15.66,16.065,7052,0
+DHCNI.US,D,20250717,000000,16.17,16.3253,15.94,16.06,12843,0
+DHCNI.US,D,20250718,000000,16.13,16.13,15.85,15.9,10969,0
+DHCNI.US,D,20250721,000000,16.03,16.15,15.9997,16.15,2096,0
+DHCNI.US,D,20250722,000000,15.66,16.15,15.66,16.0344,1795,0
+DHCNI.US,D,20250723,000000,15.7501,15.7801,15.7501,15.7801,865,0
+DHCNI.US,D,20250724,000000,15.83,16,15.6828,16,7169,0
+DHCNI.US,D,20250725,000000,16.05,16.05,15.7,15.85,6230,0
+DHCNI.US,D,20250728,000000,15.74,16.15,15.74,16.01,5422,0
+DHCNI.US,D,20250729,000000,15.85,16.25,15.75,16.17,7872,0
+DHCNI.US,D,20250730,000000,16,16.1,15.9535,16.02,15812,0
+DHCNI.US,D,20250731,000000,16.1,17,16.04,16.82,63948,0
+DHCNI.US,D,20250801,000000,16.86,17.0999,16.31,16.8,11445,0
+DHCNI.US,D,20250804,000000,16.8,16.8,16.5601,16.72,9645,0
+DHCNI.US,D,20250805,000000,16.66,16.76,16.4869,16.59,17965,0
+DHCNI.US,D,20250806,000000,16.56,16.8,16.4141,16.6102,9522,0
+DHCNI.US,D,20250807,000000,16.66,16.67,16.2801,16.635,6614,0
+DHCNI.US,D,20250808,000000,16.64,16.65,16.61,16.62,2039,0
+DHCNI.US,D,20250811,000000,16.53,16.605,16.51,16.605,2243,0
+DHCNI.US,D,20250812,000000,16.68,16.68,16.64,16.66,1332,0
+DHCNI.US,D,20250813,000000,16.7,17.65,16.53,17.6,11705,0
+DHCNI.US,D,20250814,000000,17.53,17.93,16.8501,17.63,43177,0
+DHCNI.US,D,20250815,000000,17.76,17.76,17.22,17.25,10999,0
+DHCNI.US,D,20250818,000000,17.18,17.445,16.81,16.95,21774,0
+DHCNI.US,D,20250819,000000,16.8,17.5999,16.8,17.34,10455,0
+DHCNI.US,D,20250820,000000,16.85,17.185,16.85,16.9801,1655,0
+DHCNI.US,D,20250821,000000,16.75,17.38,16.21,17.16,15435,0
+DHCNI.US,D,20250822,000000,17.21,17.2608,17.1203,17.1203,7082,0
+DHCNI.US,D,20250825,000000,17.04,17.04,16.965,16.99,2934,0
+DHCNI.US,D,20250826,000000,16.99,17.015,16.9101,16.9101,2796,0
+DHCNI.US,D,20250827,000000,16.81,16.99,16.81,16.9,9711,0
+DHCNI.US,D,20250828,000000,16.935,16.935,16.7,16.9,10509,0
+DHCNI.US,D,20250829,000000,16.55,16.93,16.13,16.2,66840,0
+DHCNI.US,D,20250902,000000,16.2,16.44,16.0598,16.42,31764,0
+DHCNI.US,D,20250903,000000,16.6,16.8,16.5,16.8,10635,0
+DHCNI.US,D,20250904,000000,16.79,17.17,16.76,17.17,14004,0
+DHCNI.US,D,20250905,000000,16.9,17.5,16.9,17.5,19967,0
+DHCNI.US,D,20250908,000000,17.425,17.74,17.25,17.74,33348,0
+DHCNI.US,D,20250909,000000,17.63,17.88,17.584,17.88,9261,0
+DHCNI.US,D,20250910,000000,17.88,17.88,17.655,17.79,7583,0
+DHCNI.US,D,20250911,000000,17.83,18.29,17.335,18.03,29360,0
+DHCNI.US,D,20250912,000000,17.65,18.03,17.34,17.85,16204,0
+DHCNI.US,D,20250915,000000,17.3101,18.05,17.3101,17.525,19291,0
+DHCNI.US,D,20250916,000000,17.66,18.25,17.1687,18.24,13197,0
+DHCNI.US,D,20250917,000000,18.15,18.15,18.075,18.15,6585,0
+DHCNI.US,D,20250918,000000,18,18.25,18,18.025,9199,0
+DHCNI.US,D,20250919,000000,17.95,18,17.8,17.9,9598,0
+DHCNI.US,D,20250922,000000,17.5,17.82,17.255,17.4499,12716,0
+DHCNI.US,D,20250923,000000,17.9999,17.9999,17.48,17.5401,6793,0
+DHCNI.US,D,20250924,000000,17.2501,17.99,17.2501,17.26,24123,0
+DHCNI.US,D,20250925,000000,17.48,17.48,17.0001,17.29,2621,0
+DHCNI.US,D,20250926,000000,17.19,17.358,17.06,17.265,2487,0
+DHCNI.US,D,20250929,000000,17.0701,17.11,15.9,16.36,24362,0
+DHCNI.US,D,20250930,000000,16.55,16.7,16.3,16.7,42455,0
+DHCNI.US,D,20251001,000000,16.63,17.2808,16.35,17.09,24395,0
+DHCNI.US,D,20251002,000000,16.76,17.1811,16.76,16.89,1992,0
+DHCNI.US,D,20251003,000000,17.15,18.1,16.92,16.92,9569,0
+DHCNI.US,D,20251006,000000,17.545,17.545,17,17.1,19398,0
+DHCNI.US,D,20251007,000000,17.15,17.245,17.025,17.12,2637,0
+DHCNI.US,D,20251008,000000,17.4999,17.4999,16.9401,17.07,8078,0
+DHCNI.US,D,20251009,000000,15.61,17.4835,15.61,17.305,13892,0
+DHCNI.US,D,20251010,000000,17,17.152,16.99,17.15,3830,0
+DHCNI.US,D,20251013,000000,16.88,17.2,16.52,17.2,2883,0
+DHCNI.US,D,20251014,000000,17.0831,17.33,17.0831,17.25,5617,0
+DHCNI.US,D,20251015,000000,16.75,17.2299,16.65,16.7,15251,0
+DHCNI.US,D,20251016,000000,16.75,16.9106,16.75,16.75,13140,0
+DHCNI.US,D,20251017,000000,16.685,16.8,16.64,16.8,4448,0
+DHCNI.US,D,20251020,000000,16.76,17.57,16.72,17.5,13192,0
+DHCNI.US,D,20251021,000000,17.19,17.85,16.85,17.05,13909,0
+DHCNI.US,D,20251022,000000,16.52,16.8449,16.51,16.75,4387,0
+DHCNI.US,D,20251023,000000,16.8104,17.6999,16.5501,17.6999,9576,0
+DHCNI.US,D,20251024,000000,17.505,17.51,16.82,17.08,14999,0
+DHCNI.US,D,20251027,000000,17.05,17.15,16.72,16.75,3029,0
+DHCNI.US,D,20251028,000000,16.8211,17.1,16.75,16.84,2955,0
+DHCNI.US,D,20251029,000000,16.98,17.19,16.98,17,13890,0
+DHCNI.US,D,20251030,000000,17.06,17.2,16.95,17.1513,21044,0
+DHCNI.US,D,20251031,000000,17.15,17.17,17,17,71964,0
+DHCNI.US,D,20251103,000000,17.22,17.2499,16.97,17.05,10254,0
+DHCNI.US,D,20251104,000000,16.95,17.1325,16.95,17.0515,13705,0
+DHCNI.US,D,20251105,000000,16.54,17.15,16.54,17.01,41570,0
+DHCNI.US,D,20251106,000000,17,17.1,16.9,16.92,20940,0
+DHCNI.US,D,20251107,000000,16.73,16.825,16.5134,16.75,20288,0
+DHCNI.US,D,20251110,000000,16.6,16.85,16.11,16.85,14329,0
+DHCNI.US,D,20251111,000000,16.75,16.855,16.6441,16.6441,5862,0
+DHCNI.US,D,20251112,000000,16.67,16.75,16.43,16.74,6269,0
+DHCNI.US,D,20251113,000000,16.645,17.3224,16.6251,17.3224,4260,0
+DHCNI.US,D,20251114,000000,17.075,17.0999,16.82,16.97,4824,0
+DHCNI.US,D,20251117,000000,16.86,17.72,16.86,17.72,10513,0
+DHCNI.US,D,20251118,000000,17.51,17.6,17.31,17.54,17312,0
+DHCNI.US,D,20251119,000000,17.23,17.41,17.2001,17.2001,5254,0
+DHCNI.US,D,20251120,000000,17.19,17.19,17.04,17.15,6389,0
+DHCNI.US,D,20251121,000000,17.21,17.21,16.8,17.08,3435,0
+DHCNI.US,D,20251124,000000,17.29,17.353,17.28,17.3,484416,0
+DHCNI.US,D,20251125,000000,17.29,17.29,17.2459,17.29,5812,0
+DHCNI.US,D,20251126,000000,17.39,17.46,17.08,17.175,6544,0
+DHCNI.US,D,20251128,000000,17.38,17.38,16.65,16.65,33454,0
+DHCNI.US,D,20251201,000000,16.7099,16.8185,16.5,16.7,27307,0
+DHCNI.US,D,20251202,000000,16.9513,17.2071,16.73,17.05,13929,0
+DHCNI.US,D,20251203,000000,16.72,17.16,16.72,16.99,12718,0
+DHCNI.US,D,20251204,000000,16.74,17.165,16.2701,16.76,15233,0
+DHCNI.US,D,20251205,000000,16.75,17.16,16.625,16.75,15534,0
+DHCNI.US,D,20251208,000000,16.69,16.91,16.6,16.83,18257,0
+DHCNI.US,D,20251209,000000,16.74,16.8805,16.62,16.84,11711,0
+DHCNI.US,D,20251210,000000,16.9,17.5,16.61,17.24,14493,0
+DHCNI.US,D,20251211,000000,16.77,17.49,16.3001,17.46,54395,0
+DHCNI.US,D,20251212,000000,17.25,17.25,16.695,16.77,7932,0
+DHCNI.US,D,20251215,000000,16.87,16.95,16.405,16.7,9550,0
+DHCNI.US,D,20251216,000000,16.77,16.8,16.29,16.43,20118,0
+DHCNI.US,D,20251217,000000,16.44,16.55,16.16,16.55,10243,0
+DHCNI.US,D,20251218,000000,16.39,16.8,16.39,16.8,14620,0
+DHCNI.US,D,20251219,000000,16.8,17.07,16.476,17.04,10953,0
+DHCNI.US,D,20251222,000000,16.67,17.04,16.4894,17.04,11275,0
+DHCNI.US,D,20251223,000000,16.87,16.98,16.2801,16.8,7788,0
+DHCNI.US,D,20251224,000000,16.525,16.75,16.33,16.75,6473,0
+DHCNI.US,D,20251226,000000,16.63,16.91,16.63,16.91,24285,0
+DHCNI.US,D,20251229,000000,16.7,16.78,16.52,16.76,39327,0
+DHCNI.US,D,20251230,000000,16.62,16.76,16.2,16.22,91116,0
+DHCNI.US,D,20251231,000000,16.24,16.3264,15.85,16.01,368574,0
+DHCNI.US,D,20260102,000000,16.12,16.68,16.12,16.68,39412,0
+DHCNI.US,D,20260105,000000,16.45,16.68,16.45,16.6,30196,0
+DHCNI.US,D,20260106,000000,16.6,16.78,16.47,16.78,13301,0
+DHCNI.US,D,20260107,000000,16.79,16.89,16.67,16.78,14193,0
+DHCNI.US,D,20260108,000000,16.68,16.9,16.64,16.64,7043,0
+DHCNI.US,D,20260109,000000,16.65,17,16.65,16.87,6731,0
+DHCNI.US,D,20260112,000000,16.76,16.89,16.5922,16.85,20815,0
+DHCNI.US,D,20260113,000000,16.71,17.19,16.71,17.11,51227,0
+DHCNI.US,D,20260114,000000,17.21,17.25,17.15,17.24,9065,0
+DHCNI.US,D,20260115,000000,16.95,17.39,16.94,17.39,9309,0
+DHCNI.US,D,20260116,000000,17.2,17.2,16.89,17.02,1998,0
+DHCNI.US,D,20260120,000000,17.1,17.22,17,17.15,8604,0
+DHCNI.US,D,20260121,000000,16.7,17.99,16.7,17.5,8667,0
+DHCNI.US,D,20260122,000000,17.5,17.5,17,17.09,5088,0
+DHCNI.US,D,20260123,000000,17.34,17.34,17.01,17.03,2690,0
+DHCNI.US,D,20260126,000000,17.31,17.58,17.02,17.07,8691,0
+DHCNI.US,D,20260127,000000,17.26,17.445,17.24,17.33,8807,0
+DHCNI.US,D,20260128,000000,17.26,17.26,17,17.12,1550,0
+DHCNI.US,D,20260129,000000,17.16,17.3,17.15,17.29,5262,0
+DHCNI.US,D,20260130,000000,17.08,17.86,16.8,17.7,15525,0
+DHCNI.US,D,20260202,000000,17.91,17.9199,17.32,17.32,146624,0
+DHCNI.US,D,20260203,000000,17.23,17.62,17.1325,17.25,17156,0
+DHCNI.US,D,20260204,000000,17.445,17.445,17.1,17.19,16052,0
+DHCNI.US,D,20260205,000000,17.3,17.3,17.01,17.14,30712,0
+DHCNI.US,D,20260206,000000,17.2,17.2,16.98,17.11,34011,0
+DHCNI.US,D,20260209,000000,17.05,17.49,17.05,17.21,24597,0
+DHCNI.US,D,20260210,000000,17.15,17.25,16.8309,17.08,21483,0
+DHCNI.US,D,20260211,000000,17.09,17.09,17.01,17.07,8709,0
+DHCNI.US,D,20260212,000000,17.05,17.38,17.05,17.33,11609,0
+DHCNI.US,D,20260213,000000,17.25,17.258,17.19,17.19,3116,0
+DHCNI.US,D,20260217,000000,17.17,17.71,17.17,17.5,39390,0
+DHCNI.US,D,20260218,000000,17.53,17.65,17.3841,17.65,4137,0
diff --git a/daily/us/nasdaq stocks/1/dmiiu.us.txt b/daily/us/nasdaq stocks/1/dmiiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6e21be18cfbe6203d51e419153e61d8b4206087
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dmiiu.us.txt	
@@ -0,0 +1,98 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMIIU.US,D,20250925,000000,9.98,9.99,9.95,9.99,28823296,0
+DMIIU.US,D,20250926,000000,9.96,9.975,9.955,9.96,1290365,0
+DMIIU.US,D,20250929,000000,9.98,9.98,9.965,9.98,662039,0
+DMIIU.US,D,20250930,000000,9.9744,9.98,9.935,9.945,1349047,0
+DMIIU.US,D,20251001,000000,9.9601,9.9637,9.95,9.955,524768,0
+DMIIU.US,D,20251002,000000,9.96,9.9654,9.95,9.95,68874,0
+DMIIU.US,D,20251003,000000,9.96,9.975,9.95,9.95,190795,0
+DMIIU.US,D,20251006,000000,9.96,9.965,9.95,9.955,362045,0
+DMIIU.US,D,20251007,000000,9.96,9.97,9.95,9.96,36999,0
+DMIIU.US,D,20251008,000000,9.98,9.98,9.95,9.965,470964,0
+DMIIU.US,D,20251009,000000,9.98,9.98,9.97,9.98,403812,0
+DMIIU.US,D,20251010,000000,9.975,9.98,9.9601,9.98,100334,0
+DMIIU.US,D,20251013,000000,9.98,9.98,9.97,9.975,263410,0
+DMIIU.US,D,20251014,000000,9.97,9.985,9.97,9.985,157355,0
+DMIIU.US,D,20251015,000000,9.98,10,9.98,10,293916,0
+DMIIU.US,D,20251016,000000,9.99,10,9.986,9.99,99102,0
+DMIIU.US,D,20251017,000000,9.98,9.995,9.98,9.995,191193,0
+DMIIU.US,D,20251020,000000,9.99,10.005,9.99,9.995,249280,0
+DMIIU.US,D,20251021,000000,10,10.01,9.99,10.01,523227,0
+DMIIU.US,D,20251022,000000,10.005,10.01,9.995,10,28403,0
+DMIIU.US,D,20251023,000000,10,10.015,9.9906,10.01,1094070,0
+DMIIU.US,D,20251024,000000,10.0116,10.0116,10,10.005,58592,0
+DMIIU.US,D,20251027,000000,10.01,10.02,10.005,10.015,283966,0
+DMIIU.US,D,20251028,000000,10.01,10.02,10.01,10.015,56872,0
+DMIIU.US,D,20251029,000000,10.014,10.0256,10.01,10.02,365585,0
+DMIIU.US,D,20251030,000000,10.0456,10.0456,10.02,10.025,28094,0
+DMIIU.US,D,20251031,000000,10.04,10.04,10.03,10.035,10518,0
+DMIIU.US,D,20251103,000000,10.05,10.05,10.03,10.05,26419,0
+DMIIU.US,D,20251104,000000,10.04,10.04,10.025,10.025,64433,0
+DMIIU.US,D,20251105,000000,10.05,10.05,10.03,10.04,28149,0
+DMIIU.US,D,20251106,000000,10.04,10.04,10.035,10.035,10987,0
+DMIIU.US,D,20251107,000000,10.05,10.05,10.03,10.035,13307,0
+DMIIU.US,D,20251110,000000,10.04,10.04,10.04,10.04,2289,0
+DMIIU.US,D,20251111,000000,10.04,10.06,10.04,10.04,1873,0
+DMIIU.US,D,20251112,000000,10.06,10.06,10.04,10.04,51709,0
+DMIIU.US,D,20251113,000000,10.04,10.04,10,10.02,578241,0
+DMIIU.US,D,20251114,000000,10.01,10.0444,10.01,10.025,28120,0
+DMIIU.US,D,20251117,000000,10,10.03,10,10.02,88643,0
+DMIIU.US,D,20251118,000000,10.02,10.02,10.015,10.015,57669,0
+DMIIU.US,D,20251119,000000,10.025,10.025,10.01,10.01,36076,0
+DMIIU.US,D,20251120,000000,10.015,10.02,10.015,10.02,125110,0
+DMIIU.US,D,20251121,000000,10.06,10.06,10,10,1322,0
+DMIIU.US,D,20251124,000000,10,10,10,10,111,0
+DMIIU.US,D,20251125,000000,10,10.02,10,10.02,26569,0
+DMIIU.US,D,20251126,000000,10,10.04,10,10.035,1822,0
+DMIIU.US,D,20251128,000000,10.03,10.03,10.01,10.015,8265,0
+DMIIU.US,D,20251201,000000,10,10.03,9.99,10.01,91037,0
+DMIIU.US,D,20251202,000000,10,10.01,9.99,10,93473,0
+DMIIU.US,D,20251203,000000,10.02,10.03,10.015,10.015,417790,0
+DMIIU.US,D,20251204,000000,10.03,10.03,10.01,10.03,28628,0
+DMIIU.US,D,20251205,000000,10.02,10.03,10.02,10.02,1739,0
+DMIIU.US,D,20251208,000000,10.02,10.02,10.01,10.02,6358,0
+DMIIU.US,D,20251209,000000,10,10.02,10,10.02,389,0
+DMIIU.US,D,20251210,000000,10,10.02,10,10.02,538,0
+DMIIU.US,D,20251211,000000,10,10.01,10,10,1928,0
+DMIIU.US,D,20251212,000000,10.02,10.02,10.01,10.01,1153,0
+DMIIU.US,D,20251215,000000,10.02,10.02,10.02,10.02,139430,0
+DMIIU.US,D,20251216,000000,10.02,10.02,10.01,10.01,50189,0
+DMIIU.US,D,20251217,000000,10,10.02,10,10.02,1006,0
+DMIIU.US,D,20251218,000000,10,10,10,10,117,0
+DMIIU.US,D,20251219,000000,9.97,10,9.97,9.99,19254,0
+DMIIU.US,D,20251222,000000,9.97,10,9.97,10,4443,0
+DMIIU.US,D,20251223,000000,10,10,10,10,387,0
+DMIIU.US,D,20251224,000000,10.01,10.01,10.01,10.01,914,0
+DMIIU.US,D,20251226,000000,10.01,10.01,9.98,10.01,4975,0
+DMIIU.US,D,20251229,000000,10,10.02,10,10,2071,0
+DMIIU.US,D,20251230,000000,10.0108,10.0256,10,10.0254,10924,0
+DMIIU.US,D,20251231,000000,10,10.015,10,10.015,12875,0
+DMIIU.US,D,20260102,000000,10,10,10,10,178,0
+DMIIU.US,D,20260105,000000,10.03,10.03,10.03,10.03,75000,0
+DMIIU.US,D,20260107,000000,10,10,10,10,105,0
+DMIIU.US,D,20260108,000000,10.01,10.01,10.01,10.01,118,0
+DMIIU.US,D,20260109,000000,10.01,10.05,10.01,10.02,2583,0
+DMIIU.US,D,20260112,000000,10.0137,10.0137,10.01,10.01,1126,0
+DMIIU.US,D,20260113,000000,10.01,10.04,10.01,10.04,5952,0
+DMIIU.US,D,20260114,000000,10.01,10.01,10.01,10.01,174,0
+DMIIU.US,D,20260115,000000,10.0101,10.1695,10.01,10.1695,635725,0
+DMIIU.US,D,20260116,000000,10.05,10.05,10.05,10.05,115,0
+DMIIU.US,D,20260121,000000,10.16,10.16,10.05,10.05,1672,0
+DMIIU.US,D,20260122,000000,10.07,10.07,10.07,10.07,9011,0
+DMIIU.US,D,20260123,000000,10.06,10.06,10.06,10.06,175,0
+DMIIU.US,D,20260126,000000,10.545,10.545,10.05,10.08,4134,0
+DMIIU.US,D,20260127,000000,10.05,10.05,10.05,10.05,195,0
+DMIIU.US,D,20260128,000000,10.05,10.05,10.05,10.05,151,0
+DMIIU.US,D,20260129,000000,10.12,10.32,10.06,10.08,2013,0
+DMIIU.US,D,20260130,000000,10.05,10.05,10.05,10.05,183,0
+DMIIU.US,D,20260202,000000,10.08,10.15,10.05,10.05,5781,0
+DMIIU.US,D,20260203,000000,10.8,10.8,10.05,10.06,1064,0
+DMIIU.US,D,20260204,000000,10.06,10.1207,10.06,10.11,1689,0
+DMIIU.US,D,20260205,000000,10.13,10.13,10.06,10.06,719,0
+DMIIU.US,D,20260209,000000,10.04,10.04,10.04,10.04,434,0
+DMIIU.US,D,20260210,000000,10.13,10.13,10.08,10.08,515,0
+DMIIU.US,D,20260211,000000,10.11,10.12,10.09,10.113,23943,0
+DMIIU.US,D,20260212,000000,10.11,10.11,10.02,10.02,10800,0
+DMIIU.US,D,20260213,000000,10.11,10.25,10.08,10.08,8258,0
+DMIIU.US,D,20260217,000000,10.75,10.75,10.12,10.12,600,0
+DMIIU.US,D,20260218,000000,10.08,10.08,10.08,10.08,100,0
diff --git a/daily/us/nasdaq stocks/1/dnut.us.txt b/daily/us/nasdaq stocks/1/dnut.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f4a1b8375b837cca6b0e5a2b830f6eb86a8ac52
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dnut.us.txt	
@@ -0,0 +1,1164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DNUT.US,D,20210701,000000,16.1006,21.4237,15.3095,20.7431,41395959.194069,0
+DNUT.US,D,20210702,000000,19.6096,20.1997,18.0959,18.8851,8745175.2565134,0
+DNUT.US,D,20210706,000000,18.6682,18.8851,16.7913,16.7913,4022295.7700231,0
+DNUT.US,D,20210707,000000,17.0759,17.9367,16.7913,17.5615,3253436.4151507,0
+DNUT.US,D,20210708,000000,17.0381,18.1248,16.7913,17.9765,5515943.0550983,0
+DNUT.US,D,20210709,000000,18.1457,19.7548,18.1447,19.0543,4000287.1890774,0
+DNUT.US,D,20210712,000000,19.4594,19.8146,17.6013,17.8381,2698262.87649,0
+DNUT.US,D,20210713,000000,18.0263,18.4164,17.2859,17.3844,2599460.405807,0
+DNUT.US,D,20210714,000000,17.4331,17.7497,16.9406,17.0082,1474164.9379209,0
+DNUT.US,D,20210715,000000,17.1167,17.3157,16.7814,16.9008,838912.60170119,0
+DNUT.US,D,20210716,000000,16.8112,17.1167,16.7913,16.8311,1224811.3936175,0
+DNUT.US,D,20210719,000000,16.4062,16.7913,15.833,16.7515,1443111.5557201,0
+DNUT.US,D,20210720,000000,16.8012,16.8908,16.0509,16.3862,1195651.1794607,0
+DNUT.US,D,20210721,000000,16.2966,16.5843,15.8827,16.0808,2013548.0080865,0
+DNUT.US,D,20210722,000000,15.8528,16.0808,15.5961,15.8728,1716548.7298073,0
+DNUT.US,D,20210723,000000,15.7643,16.5356,15.3593,16.5056,2033823.1947243,0
+DNUT.US,D,20210726,000000,16.5256,17.7497,16.4808,16.9605,3148163.6105845,0
+DNUT.US,D,20210727,000000,17.2262,17.255,16.0509,16.229,1090114.0950668,0
+DNUT.US,D,20210728,000000,16.2966,16.643,15.7056,15.7544,1213641.3002109,0
+DNUT.US,D,20210729,000000,15.7643,16.3266,15.606,16.3066,828919.20669141,0
+DNUT.US,D,20210730,000000,16.1006,16.2778,15.6956,15.7643,744813.91000675,0
+DNUT.US,D,20210802,000000,15.8728,15.8788,15.5175,15.5464,1007462.8398682,0
+DNUT.US,D,20210803,000000,15.8041,15.8041,15.4976,15.5075,695639.77444126,0
+DNUT.US,D,20210804,000000,15.4976,15.6359,14.7075,14.9343,1471924.086149,0
+DNUT.US,D,20210805,000000,14.9343,15.4478,14.7373,15.4478,544373.23603977,0
+DNUT.US,D,20210806,000000,15.3792,15.4578,14.9841,15.1323,345453.92959866,0
+DNUT.US,D,20210809,000000,15.1125,15.833,14.8169,15.7056,1166746.2013354,0
+DNUT.US,D,20210810,000000,15.6359,15.7643,15.1911,15.4876,570516.84166768,0
+DNUT.US,D,20210811,000000,15.5662,15.7056,14.8019,14.8945,942005.85133757,0
+DNUT.US,D,20210812,000000,14.8945,15.1323,14.5691,14.6179,926725.85490532,0
+DNUT.US,D,20210813,000000,14.6179,15.0826,14.5193,14.8457,773489.77862357,0
+DNUT.US,D,20210816,000000,14.9343,14.9642,14.1441,14.4417,1003018.3163762,0
+DNUT.US,D,20210817,000000,14.382,14.4895,13.4526,13.8675,2507163.4393265,0
+DNUT.US,D,20210818,000000,14.0645,14.0755,12.8504,12.9102,3249127.5486045,0
+DNUT.US,D,20210819,000000,12.8406,15.1025,12.6674,14.7273,4374355.6904507,0
+DNUT.US,D,20210820,000000,14.4317,15.4379,14.3223,14.8855,2285141.2525767,0
+DNUT.US,D,20210823,000000,15.1622,16.7117,14.8388,16.5256,2395388.1451567,0
+DNUT.US,D,20210824,000000,16.5455,17.1326,15.8926,16.7515,2009567.7328091,0
+DNUT.US,D,20210825,000000,16.7913,17.3745,16.1404,16.3266,1595855.2475318,0
+DNUT.US,D,20210826,000000,16.5843,17.0082,16.3266,16.7614,976471.75937584,0
+DNUT.US,D,20210827,000000,16.7216,17.0869,16.6042,16.7913,1077429.6681982,0
+DNUT.US,D,20210830,000000,16.9993,17.4531,16.5156,16.6718,1173604.413597,0
+DNUT.US,D,20210831,000000,16.7117,16.8908,16.3464,16.5056,714562.41108573,0
+DNUT.US,D,20210901,000000,16.652,16.8112,16.5455,16.643,480425.5566398,0
+DNUT.US,D,20210902,000000,16.7814,17.1764,16.4062,16.5843,1253549.5639427,0
+DNUT.US,D,20210903,000000,16.643,16.6918,15.5374,15.9216,1493246.3434353,0
+DNUT.US,D,20210907,000000,15.9116,16.0509,14.7473,14.7771,2500243.9302227,0
+DNUT.US,D,20210908,000000,14.7871,15.2359,14.6179,15.0229,1985378.5920675,0
+DNUT.US,D,20210909,000000,15.1622,16.0907,15.1125,15.8728,1215294.3052175,0
+DNUT.US,D,20210910,000000,16.0509,16.247,15.4677,15.7742,1123710.7937855,0
+DNUT.US,D,20210913,000000,15.814,15.9414,15.0856,15.1523,682986.49842686,0
+DNUT.US,D,20210914,000000,15.2607,15.5563,15.1811,15.3692,568973.36708396,0
+DNUT.US,D,20210915,000000,15.3692,15.5563,14.8657,15.1125,789871.10848274,0
+DNUT.US,D,20210916,000000,15.0428,16.4758,15.0428,16.1792,1531463.4172425,0
+DNUT.US,D,20210917,000000,16.1206,16.2966,15.003,15.0229,5792114.4702938,0
+DNUT.US,D,20210920,000000,14.6377,15.5762,14.382,14.797,2778042.2239019,0
+DNUT.US,D,20210921,000000,14.8159,15.003,13.8576,14.0944,2287737.8270066,0
+DNUT.US,D,20210922,000000,14.1143,14.2825,13.8476,13.9869,1597347.473936,0
+DNUT.US,D,20210923,000000,14.0755,14.6179,14.0267,14.5492,1239723.6089966,0
+DNUT.US,D,20210924,000000,14.4895,14.5492,14.0467,14.3323,527373.91342735,0
+DNUT.US,D,20210927,000000,14.3323,14.6677,14.0755,14.1641,849244.63664243,0
+DNUT.US,D,20210928,000000,14.0845,14.1929,13.8476,14.0367,756319.62874602,0
+DNUT.US,D,20210929,000000,14.1043,14.1541,13.7879,13.8277,694286.21958172,0
+DNUT.US,D,20210930,000000,13.8377,13.9073,13.5819,13.8277,859482.21415472,0
+DNUT.US,D,20211001,000000,13.8874,14.0755,13.6506,14.0467,646593.25689148,0
+DNUT.US,D,20211004,000000,13.8824,14.0467,13.6575,13.759,567167.62240497,0
+DNUT.US,D,20211005,000000,13.778,13.8476,13.6307,13.7192,643681.15445424,0
+DNUT.US,D,20211006,000000,13.6506,13.7192,13.552,13.6307,829135.25293848,0
+DNUT.US,D,20211007,000000,13.7192,13.9173,13.5122,13.5819,1058784.374643,0
+DNUT.US,D,20211008,000000,13.5819,14.1243,13.4227,13.9471,873314.19829848,0
+DNUT.US,D,20211011,000000,13.8974,13.9173,13.6804,13.7979,494686.6186789,0
+DNUT.US,D,20211012,000000,13.8078,14.1541,13.7979,14.0944,405664.51135746,0
+DNUT.US,D,20211013,000000,14.1441,14.1591,13.9322,14.1342,214608.2834434,0
+DNUT.US,D,20211014,000000,14.2029,14.4795,13.9571,13.977,477087.39090602,0
+DNUT.US,D,20211015,000000,14.174,14.183,13.7103,13.7391,452359.64184611,0
+DNUT.US,D,20211018,000000,13.7292,14.0069,13.5421,13.9073,305556.71939569,0
+DNUT.US,D,20211019,000000,13.971,13.971,13.6605,13.7192,517457.89312,0
+DNUT.US,D,20211020,000000,13.7292,13.8028,13.6307,13.7491,418995.06723476,0
+DNUT.US,D,20211021,000000,13.4924,13.6804,12.9102,12.9688,1942493.9144574,0
+DNUT.US,D,20211022,000000,12.949,12.949,12.5539,12.7818,1395564.2986384,0
+DNUT.US,D,20211025,000000,12.752,13.0674,12.6036,12.8007,702602.49279448,0
+DNUT.US,D,20211026,000000,12.8754,13.163,12.7768,13.133,483918.47177847,0
+DNUT.US,D,20211027,000000,13.1232,13.2316,12.6474,12.6474,528832.97924476,0
+DNUT.US,D,20211028,000000,12.8047,12.8047,12.5091,12.7668,578280.43843445,0
+DNUT.US,D,20211029,000000,12.7072,12.748,12.5778,12.6276,417856.55375602,0
+DNUT.US,D,20211101,000000,12.6972,12.9152,12.6375,12.8256,696602.43632355,0
+DNUT.US,D,20211102,000000,12.8754,14.1034,12.8256,14.0148,2366482.1621651,0
+DNUT.US,D,20211103,000000,13.9352,14.0148,13.2724,13.7272,1033892.8323818,0
+DNUT.US,D,20211104,000000,13.7073,13.9352,13.3212,13.7272,530704.04023101,0
+DNUT.US,D,20211105,000000,13.8158,14.1034,13.7372,13.9651,439266.23440745,0
+DNUT.US,D,20211108,000000,13.5092,14.0447,13.2416,13.4197,1104725.8554325,0
+DNUT.US,D,20211109,000000,13.37,13.4894,12.7768,12.8554,1268576.3340761,0
+DNUT.US,D,20211110,000000,13.6476,14.7075,13.1729,13.2416,2677800.7847268,0
+DNUT.US,D,20211111,000000,13.3012,14.3113,13.3012,14.1631,1220368.879858,0
+DNUT.US,D,20211112,000000,14.2019,14.5891,14.0287,14.3113,914864.41350809,0
+DNUT.US,D,20211115,000000,14.5492,14.5891,14.0447,14.2119,850743.89711046,0
+DNUT.US,D,20211116,000000,14.7075,15.0239,14.2019,14.4009,2124539.5065693,0
+DNUT.US,D,20211117,000000,14.4507,14.9353,14.3811,14.8368,925361.24651685,0
+DNUT.US,D,20211118,000000,14.6577,14.797,13.5092,13.559,1356006.7332331,0
+DNUT.US,D,20211119,000000,13.767,13.9352,13.569,13.6874,1101651.9695266,0
+DNUT.US,D,20211122,000000,13.8655,14.3213,13.6874,13.9053,1130328.8430096,0
+DNUT.US,D,20211123,000000,13.8854,14.8069,13.8655,13.9651,1290910.4916917,0
+DNUT.US,D,20211124,000000,13.8456,15.5394,13.8456,15.3811,2207358.5744342,0
+DNUT.US,D,20211126,000000,14.6179,15.5593,14.5891,15.2926,811258.68207633,0
+DNUT.US,D,20211129,000000,15.3613,15.9255,14.8557,15.0637,1590001.9015356,0
+DNUT.US,D,20211130,000000,14.8567,15.0129,13.7859,14.4109,2953961.1463934,0
+DNUT.US,D,20211201,000000,13.8357,14.5591,12.8754,13.0634,3088309.75635,0
+DNUT.US,D,20211202,000000,13.3212,14.2019,13.2515,14.0347,1673246.0278308,0
+DNUT.US,D,20211203,000000,13.9651,15.7255,13.9651,15.5493,2788656.6262637,0
+DNUT.US,D,20211206,000000,15.2627,16.2618,15.203,15.5792,1988220.3538662,0
+DNUT.US,D,20211207,000000,15.8459,16.7873,15.5842,15.6488,1476876.0671051,0
+DNUT.US,D,20211208,000000,15.7374,16.5306,15.7374,15.8071,1422267.6147761,0
+DNUT.US,D,20211209,000000,15.8459,16.1733,14.6677,14.7571,1228391.7321212,0
+DNUT.US,D,20211210,000000,14.797,15.4548,14.797,15.3811,1336232.9748618,0
+DNUT.US,D,20211213,000000,15.3214,15.9255,15.1533,15.826,1007640.7011972,0
+DNUT.US,D,20211214,000000,15.3025,16.2032,15.2518,15.836,997249.37914631,0
+DNUT.US,D,20211215,000000,15.6787,15.8459,15.1234,15.8459,677876.75346711,0
+DNUT.US,D,20211216,000000,15.8558,16.1444,15.203,15.4399,851949.73662899,0
+DNUT.US,D,20211217,000000,15.3314,17.3923,15.2946,17.0052,2538451.9602334,0
+DNUT.US,D,20211220,000000,16.5892,16.7176,15.2926,15.826,2100885.9595471,0
+DNUT.US,D,20211221,000000,15.8459,16.3316,15.5493,15.6986,1181386.0979566,0
+DNUT.US,D,20211222,000000,15.6488,15.8708,15.3712,15.7474,956533.20293702,0
+DNUT.US,D,20211223,000000,15.6986,16.9067,15.6688,16.7475,1584361.5871877,0
+DNUT.US,D,20211227,000000,16.441,17.1983,16.0052,16.0648,1407525.2217959,0
+DNUT.US,D,20211228,000000,16.0848,18.4213,16.0698,17.6789,3164031.4537821,0
+DNUT.US,D,20211229,000000,17.4113,18.1447,17.1834,17.5496,1187892.6070253,0
+DNUT.US,D,20211230,000000,17.4063,19.123,17.4063,18.292,1738126.2231251,0
+DNUT.US,D,20211231,000000,17.9557,19.3628,17.9307,18.7378,1641478.1857152,0
+DNUT.US,D,20220103,000000,18.7378,19.2254,18.2531,18.4015,1154568.2270645,0
+DNUT.US,D,20220104,000000,18.1547,18.6353,17.3923,18.3019,1154083.8815246,0
+DNUT.US,D,20220105,000000,17.9755,18.8174,17.9257,17.9955,1382238.7670924,0
+DNUT.US,D,20220106,000000,18.0451,18.6005,17.8293,18.1149,1554841.6309079,0
+DNUT.US,D,20220107,000000,18.1149,18.3716,17.3028,17.4023,991515.61223572,0
+DNUT.US,D,20220110,000000,17.3227,17.3327,16.3812,17.0739,938788.26955564,0
+DNUT.US,D,20220111,000000,17.1834,17.8183,17.0052,17.5098,1201927.5741547,0
+DNUT.US,D,20220112,000000,17.5297,17.5695,16.2012,16.847,1505499.6826761,0
+DNUT.US,D,20220113,000000,17.0052,17.059,16.4708,16.5793,870940.70417951,0
+DNUT.US,D,20220114,000000,16.3614,16.6878,15.8459,16.045,1154383.3316717,0
+DNUT.US,D,20220118,000000,15.7971,16.036,15.3214,15.4896,1184216.8062263,0
+DNUT.US,D,20220119,000000,15.4399,15.7086,15.0737,15.1433,1782076.0589766,0
+DNUT.US,D,20220120,000000,15.3513,15.5991,14.1133,14.1531,1544187.0338955,0
+DNUT.US,D,20220121,000000,13.9551,14.8169,13.8655,14.2317,1717415.9293944,0
+DNUT.US,D,20220124,000000,13.9651,14.8567,13.767,14.6775,1391621.2034128,0
+DNUT.US,D,20220125,000000,14.3651,14.5531,13.9382,14.1273,828847.86118656,0
+DNUT.US,D,20220126,000000,14.4447,14.7921,13.8984,14.0775,1171563.5302119,0
+DNUT.US,D,20220127,000000,14.1471,14.4199,13.8984,13.9879,897999.74297523,0
+DNUT.US,D,20220128,000000,14.0675,14.4248,13.7053,14.4248,772050.81013146,0
+DNUT.US,D,20220131,000000,14.1959,14.9115,14.1471,14.8815,1422020.4176748,0
+DNUT.US,D,20220201,000000,14.8119,14.9811,14.1372,14.6029,1512726.6808571,0
+DNUT.US,D,20220202,000000,14.5243,14.5641,14.2059,14.3054,1071667.7650321,0
+DNUT.US,D,20220203,000000,14.1073,14.5929,14.0477,14.1372,1274627.6387266,0
+DNUT.US,D,20220204,000000,14.1273,14.4248,13.9382,14.3452,953277.436237,0
+DNUT.US,D,20220207,000000,14.4447,14.6925,14.3651,14.6627,1051724.184262,0
+DNUT.US,D,20220208,000000,14.7621,15.0647,14.6029,14.9115,1305388.6048442,0
+DNUT.US,D,20220209,000000,15.0497,15.2985,14.9015,15.209,958599.20797876,0
+DNUT.US,D,20220210,000000,15.1941,15.4667,15.0199,15.0796,1355852.9886945,0
+DNUT.US,D,20220211,000000,15.001,15.0697,13.8287,13.8785,1893114.7861738,0
+DNUT.US,D,20220214,000000,13.7989,14.3353,13.7302,13.7989,2070254.6211778,0
+DNUT.US,D,20220215,000000,14.1451,14.3501,13.978,14.1571,1450296.349518,0
+DNUT.US,D,20220216,000000,14.177,14.4647,13.968,14.3551,940871.35732389,0
+DNUT.US,D,20220217,000000,14.1959,14.3253,13.7302,13.76,895775.97392982,0
+DNUT.US,D,20220218,000000,13.8088,13.9581,13.164,13.6406,1408914.951841,0
+DNUT.US,D,20220222,000000,13.571,15.1791,13.571,14.7821,3383802.7400973,0
+DNUT.US,D,20220223,000000,14.8815,14.8815,14.1671,14.1859,1209334.4433972,0
+DNUT.US,D,20220224,000000,13.7202,14.3353,13.154,14.3153,1421795.3276314,0
+DNUT.US,D,20220225,000000,14.2955,14.8766,14.2457,14.8219,1577901.3019672,0
+DNUT.US,D,20220228,000000,14.6427,14.9115,14.4547,14.8019,1977913.4405816,0
+DNUT.US,D,20220301,000000,14.6925,14.7821,14.177,14.4647,1251570.9822661,0
+DNUT.US,D,20220302,000000,14.4845,15.3881,14.4745,15.1194,1308524.7924586,0
+DNUT.US,D,20220303,000000,15.1493,15.1991,14.3551,14.4347,841902.07884087,0
+DNUT.US,D,20220304,000000,14.3153,14.5343,13.9929,14.4745,954692.28793873,0
+DNUT.US,D,20220307,000000,14.5143,15.0099,13.7789,13.8387,1258134.7687119,0
+DNUT.US,D,20220308,000000,13.8486,14.4149,13.6605,13.7003,1478042.7168393,0
+DNUT.US,D,20220309,000000,14.0078,14.3949,13.8984,14.1571,1117608.2409555,0
+DNUT.US,D,20220310,000000,13.8984,14.2158,13.6605,13.8884,1028332.9073351,0
+DNUT.US,D,20220311,000000,14.0078,14.1173,13.4416,13.4516,1109040.7511763,0
+DNUT.US,D,20220314,000000,13.4914,13.7103,13.0544,13.3132,1227192.9266666,0
+DNUT.US,D,20220315,000000,13.561,14.2656,13.4814,14.0775,1960691.0376582,0
+DNUT.US,D,20220316,000000,14.2357,14.6029,14.0078,14.3949,2161098.5510384,0
+DNUT.US,D,20220317,000000,14.2257,14.6726,14.1571,14.385,2171132.1406988,0
+DNUT.US,D,20220318,000000,14.3751,14.6627,14.2755,14.2855,9768904.8714865,0
+DNUT.US,D,20220321,000000,14.2955,14.7124,14.2158,14.5841,2153942.8983623,0
+DNUT.US,D,20220322,000000,14.7124,14.7124,14.2855,14.385,1694380.3751255,0
+DNUT.US,D,20220323,000000,14.2855,14.7621,14.2357,14.6327,1213458.4145506,0
+DNUT.US,D,20220324,000000,14.6427,15.1194,14.5929,14.9612,1130804.1447532,0
+DNUT.US,D,20220325,000000,14.9413,15.0099,14.3501,14.3949,1885947.0751024,0
+DNUT.US,D,20220328,000000,14.3949,14.5541,14.0775,14.2457,732429.93815149,0
+DNUT.US,D,20220329,000000,14.3452,14.7523,14.3452,14.7124,1212416.3682333,0
+DNUT.US,D,20220330,000000,14.6825,15.4767,14.4945,15.1393,2155619.015293,0
+DNUT.US,D,20220331,000000,15.0497,15.4687,14.7124,14.7423,914420.26261876,0
+DNUT.US,D,20220401,000000,14.7423,14.7621,13.2236,13.9979,3122736.4746039,0
+DNUT.US,D,20220404,000000,13.978,14.3551,13.8188,14.2955,903016.0353723,0
+DNUT.US,D,20220405,000000,14.1959,14.3551,13.7501,13.7889,873494.06935999,0
+DNUT.US,D,20220406,000000,13.6406,13.9879,13.2634,13.8884,1041465.5045581,0
+DNUT.US,D,20220407,000000,13.8984,13.9083,13.4018,13.7789,446961.50026818,0
+DNUT.US,D,20220408,000000,13.7401,13.8735,13.4516,13.7003,733114.25207825,0
+DNUT.US,D,20220411,000000,13.5809,13.7889,13.4615,13.4914,555761.38542598,0
+DNUT.US,D,20220412,000000,13.3132,13.6605,12.965,13.0744,1497647.657678,0
+DNUT.US,D,20220413,000000,13.2436,13.3819,13.0146,13.3331,710068.64914669,0
+DNUT.US,D,20220414,000000,13.2734,13.5809,13.2436,13.5312,628427.28454489,0
+DNUT.US,D,20220418,000000,13.3918,13.6207,13.2734,13.4914,394818.98975458,0
+DNUT.US,D,20220419,000000,13.551,14.3601,13.4914,14.2357,820367.79477253,0
+DNUT.US,D,20220420,000000,14.3353,14.4845,14.1561,14.3054,650155.50780246,0
+DNUT.US,D,20220421,000000,14.4049,14.5243,14.0725,14.2158,758140.446419,0
+DNUT.US,D,20220422,000000,14.0974,14.4447,14.0675,14.2457,603717.62307776,0
+DNUT.US,D,20220425,000000,14.1073,14.4347,14.1073,14.385,565612.08942607,0
+DNUT.US,D,20220426,000000,14.2705,14.2955,13.5242,13.6138,524819.5433806,0
+DNUT.US,D,20220427,000000,13.564,13.6735,13.2157,13.2555,481087.76350873,0
+DNUT.US,D,20220428,000000,13.2854,13.6536,13.0864,13.5938,528094.40253967,0
+DNUT.US,D,20220429,000000,13.5441,13.773,13.1858,13.2157,524474.87425156,0
+DNUT.US,D,20220502,000000,13.2356,13.3848,12.8606,13.3848,624295.27446141,0
+DNUT.US,D,20220503,000000,13.3351,13.5043,13.0664,13.4645,699882.31981394,0
+DNUT.US,D,20220504,000000,13.5342,14.0118,13.1958,13.9621,772827.57175464,0
+DNUT.US,D,20220505,000000,13.7829,13.8327,13.1758,13.3152,821072.2060246,0
+DNUT.US,D,20220506,000000,13.2058,13.4844,12.8674,13.0564,772271.88070985,0
+DNUT.US,D,20220509,000000,12.9669,13.0614,12.32,12.4395,799695.68595993,0
+DNUT.US,D,20220510,000000,12.6385,12.6385,11.922,12.1509,903481.2884532,0
+DNUT.US,D,20220511,000000,12.4992,13.156,12.2755,12.6086,1119290.3870838,0
+DNUT.US,D,20220512,000000,12.4992,13.0466,12.2902,13.0266,934944.65609034,0
+DNUT.US,D,20220513,000000,13.7133,14.5691,13.5242,14.3801,1635861.9881577,0
+DNUT.US,D,20220516,000000,14.1711,14.5691,14.0029,14.3701,1203520.2871854,0
+DNUT.US,D,20220517,000000,14.5791,14.7781,14.3601,14.4199,850064.60751503,0
+DNUT.US,D,20220518,000000,14.2805,14.4297,13.9023,14.0218,656944.38429176,0
+DNUT.US,D,20220519,000000,13.8824,14.7085,13.8824,14.4199,690840.53315753,0
+DNUT.US,D,20220520,000000,14.5293,14.6537,13.4545,13.7929,617590.8067384,0
+DNUT.US,D,20220523,000000,13.9123,14.2905,13.773,14.1909,815213.8356971,0
+DNUT.US,D,20220524,000000,14.0616,14.2606,13.8476,14.0317,482591.04344182,0
+DNUT.US,D,20220525,000000,13.9819,14.5093,13.9564,14.3801,486227.65445644,0
+DNUT.US,D,20220526,000000,14.4795,14.7883,14.4745,14.5293,482640.28188883,0
+DNUT.US,D,20220527,000000,14.6089,14.798,14.5591,14.7483,430497.77137523,0
+DNUT.US,D,20220531,000000,14.5492,14.8975,14.4297,14.7483,864024.2096745,0
+DNUT.US,D,20220601,000000,14.8079,14.9572,14.2905,14.8279,941889.28685078,0
+DNUT.US,D,20220602,000000,14.8279,14.9323,14.4297,14.6189,400957.71777014,0
+DNUT.US,D,20220603,000000,14.4695,14.4695,14.1511,14.1909,431636.28485398,0
+DNUT.US,D,20220606,000000,14.2705,14.3103,14.0914,14.2109,327422.60933163,0
+DNUT.US,D,20220607,000000,14.0815,14.4297,14.0118,14.2307,340402.4668823,0
+DNUT.US,D,20220608,000000,14.1213,14.3004,13.8526,13.8924,399697.61547328,0
+DNUT.US,D,20220609,000000,13.8426,14.0317,13.564,13.5938,360501.8019236,0
+DNUT.US,D,20220610,000000,13.3749,13.5159,13.1372,13.3749,582696.82567105,0
+DNUT.US,D,20220613,000000,13.0962,13.2754,12.7223,12.7778,485214.74926088,0
+DNUT.US,D,20220614,000000,12.7678,12.9172,12.5533,12.7778,564182.16473035,0
+DNUT.US,D,20220615,000000,12.8774,13.2058,12.8276,12.9968,544133.07300233,0
+DNUT.US,D,20220616,000000,12.6982,12.7081,12.2404,12.32,545100.75921594,0
+DNUT.US,D,20220617,000000,12.4494,12.8376,12.2703,12.7778,668153.66748273,0
+DNUT.US,D,20220621,000000,12.9868,13.166,12.738,13.0564,346495.97591592,0
+DNUT.US,D,20220622,000000,12.7878,13.2157,12.7878,13.156,374480.49654211,0
+DNUT.US,D,20220623,000000,13.2256,13.9521,13.2157,13.9322,524527.12729736,0
+DNUT.US,D,20220624,000000,14.0118,14.6785,13.8899,14.6785,3881764.2179353,0
+DNUT.US,D,20220627,000000,14.6089,14.6587,13.9596,14.2307,642417.03269232,0
+DNUT.US,D,20220628,000000,14.3203,14.3402,13.6138,13.6436,406792.97617354,0
+DNUT.US,D,20220629,000000,13.3052,13.6038,13.3052,13.5142,567191.73919534,0
+DNUT.US,D,20220630,000000,13.4944,13.758,13.2256,13.5342,554932.37075699,0
+DNUT.US,D,20220701,000000,13.4545,13.7232,13.3998,13.5342,353868.67970544,0
+DNUT.US,D,20220705,000000,13.355,13.8128,13.2754,13.7929,472575.5413742,0
+DNUT.US,D,20220706,000000,13.8426,13.9223,13.564,13.7431,437464.50919352,0
+DNUT.US,D,20220707,000000,13.7929,14.1387,13.7033,14.0616,507260.51025833,0
+DNUT.US,D,20220708,000000,14.0417,14.2009,13.8536,14.0616,408000.8254246,0
+DNUT.US,D,20220711,000000,13.9819,14.0566,13.8476,13.8824,274495.29826473,0
+DNUT.US,D,20220712,000000,13.8327,14.0118,13.7232,13.7829,202097.69843869,0
+DNUT.US,D,20220713,000000,13.5342,13.9621,13.4744,13.8725,319200.79354781,0
+DNUT.US,D,20220714,000000,13.8128,13.9123,13.6884,13.8924,294800.63089044,0
+DNUT.US,D,20220715,000000,14.1213,14.181,13.8526,14.0218,472568.50731034,0
+DNUT.US,D,20220718,000000,14.0516,14.2507,14.0118,14.1511,365825.58339789,0
+DNUT.US,D,20220719,000000,14.2905,14.4895,14.1511,14.4795,524097.04453575,0
+DNUT.US,D,20220720,000000,14.4397,14.8378,14.4397,14.6587,369030.10191837,0
+DNUT.US,D,20220721,000000,14.6289,14.6289,14.3801,14.5094,395028.00193779,0
+DNUT.US,D,20220722,000000,14.4695,14.5591,14.2855,14.4297,270978.26633569,0
+DNUT.US,D,20220725,000000,14.4297,14.5891,14.2307,14.5691,246180.17663721,0
+DNUT.US,D,20220726,000000,14.4843,14.6639,14.2948,14.3347,296522.81310743,0
+DNUT.US,D,20220727,000000,14.5043,14.603,14.1252,14.3147,452650.55405081,0
+DNUT.US,D,20220728,000000,14.2848,14.4245,14.205,14.2549,274681.12919233,0
+DNUT.US,D,20220729,000000,14.2948,14.2948,14.0354,14.2449,572734.70470743,0
+DNUT.US,D,20220801,000000,14.185,14.4943,14.0712,14.3447,403351.38333403,0
+DNUT.US,D,20220802,000000,14.3247,14.4893,14.1651,14.4045,386858.84690245,0
+DNUT.US,D,20220803,000000,14.4644,14.5541,14.2779,14.4644,656007.37771367,0
+DNUT.US,D,20220804,000000,14.4544,14.6489,14.2549,14.4344,705683.47486482,0
+DNUT.US,D,20220805,000000,14.3846,14.4544,14.205,14.3147,494472.34637935,0
+DNUT.US,D,20220808,000000,14.3746,14.8335,14.3496,14.4843,1924047.0483097,0
+DNUT.US,D,20220809,000000,14.4544,14.6639,14.3247,14.4344,437193.56284982,0
+DNUT.US,D,20220810,000000,14.6539,14.6639,14.4344,14.4644,335557.75573504,0
+DNUT.US,D,20220811,000000,14.594,14.6539,14.3945,14.4444,467678.49069351,0
+DNUT.US,D,20220812,000000,14.5242,14.7836,14.4245,14.7536,789795.2101731,0
+DNUT.US,D,20220815,000000,14.7137,15.6115,14.4344,14.614,2541776.3436563,0
+DNUT.US,D,20220816,000000,14.4444,14.5741,13.8259,14.4843,1520402.9455107,0
+DNUT.US,D,20220817,000000,13.1775,13.4768,12.3297,12.7286,5721703.175198,0
+DNUT.US,D,20220818,000000,12.6089,12.7685,12.3795,12.4693,1636706.8047205,0
+DNUT.US,D,20220819,000000,12.181,12.5391,11.9805,12.16,1826707.8015612,0
+DNUT.US,D,20220822,000000,12.0503,12.1151,11.8308,11.8608,1490064.3773995,0
+DNUT.US,D,20220823,000000,12.1501,12.2299,11.9805,12.1002,1444554.5203049,0
+DNUT.US,D,20220824,000000,12.0902,12.2299,11.9206,11.9306,972972.43510222,0
+DNUT.US,D,20220825,000000,11.9506,12.2299,11.9506,12.2099,789546.59912065,0
+DNUT.US,D,20220826,000000,12.2099,12.3183,11.8907,11.9107,850358.06550848,0
+DNUT.US,D,20220829,000000,11.8209,11.9684,11.751,11.771,900565.46853786,0
+DNUT.US,D,20220830,000000,11.8109,11.9107,11.3071,11.5715,1418879.4143551,0
+DNUT.US,D,20220831,000000,11.6712,11.9007,11.5615,11.7211,1095866.49213,0
+DNUT.US,D,20220901,000000,11.5715,11.7161,11.4268,11.6912,824911.52133274,0
+DNUT.US,D,20220902,000000,11.781,11.8558,11.5815,11.6712,707092.93913803,0
+DNUT.US,D,20220906,000000,11.6413,12.18,11.6413,11.9107,1080448.5970219,0
+DNUT.US,D,20220907,000000,11.8807,12.195,11.8708,12.0304,1437623.4847537,0
+DNUT.US,D,20220908,000000,11.8907,12.3097,11.8708,12.3097,860822.78638189,0
+DNUT.US,D,20220909,000000,12.3396,12.4892,12.3296,12.4194,861140.56744491,0
+DNUT.US,D,20220912,000000,12.4693,12.6887,12.3994,12.4394,773640.50408297,0
+DNUT.US,D,20220913,000000,12.1301,12.2299,11.9356,12.0104,1112246.7526024,0
+DNUT.US,D,20220914,000000,12.17,12.2299,11.9406,12.1002,792575.04262659,0
+DNUT.US,D,20220915,000000,12.0603,12.3546,12.0104,12.2598,834469.01235746,0
+DNUT.US,D,20220916,000000,12.1002,12.4144,12.0503,12.17,3630348.9082956,0
+DNUT.US,D,20220919,000000,12.0603,12.4493,12.0436,12.4294,974280.65051938,0
+DNUT.US,D,20220920,000000,12.2598,12.579,12.1104,12.2398,1071098.6160289,0
+DNUT.US,D,20220921,000000,12.2498,12.4493,12.1501,12.17,717068.45761789,0
+DNUT.US,D,20220922,000000,12.1002,12.2897,11.9306,12.0902,1187301.2263826,0
+DNUT.US,D,20220923,000000,11.9007,12.0304,11.4318,11.6413,889300.78145534,0
+DNUT.US,D,20220926,000000,11.6313,11.8608,11.3321,11.352,895520.06762246,0
+DNUT.US,D,20220927,000000,11.4917,11.6413,11.2223,11.4418,938019.52556174,0
+DNUT.US,D,20220928,000000,11.4418,11.8159,11.3321,11.7311,743265.84727061,0
+DNUT.US,D,20220929,000000,11.5815,11.7211,11.3221,11.4318,677109.24325493,0
+DNUT.US,D,20220930,000000,11.3919,11.781,11.3421,11.5017,762004.9053496,0
+DNUT.US,D,20221003,000000,11.5815,12.0154,11.5066,11.9805,762306.64698988,0
+DNUT.US,D,20221004,000000,12.0703,12.4394,11.771,11.8408,1354515.2158305,0
+DNUT.US,D,20221005,000000,11.7111,12.2648,11.6438,12.2398,734687.7634969,0
+DNUT.US,D,20221006,000000,12.3296,12.973,12.3196,12.7087,1576177.0306945,0
+DNUT.US,D,20221007,000000,12.569,12.8483,12.3396,12.7685,1146228.2746032,0
+DNUT.US,D,20221010,000000,12.7486,12.97,12.4942,12.5591,1091677.1954033,0
+DNUT.US,D,20221011,000000,12.4992,12.7885,12.19,12.5591,1045996.919442,0
+DNUT.US,D,20221012,000000,12.5491,12.7785,12.4593,12.7286,635307.50020482,0
+DNUT.US,D,20221013,000000,12.5092,13.0229,12.3795,12.9581,807690.19363045,0
+DNUT.US,D,20221014,000000,12.998,13.0628,12.7685,12.8084,404737.79093705,0
+DNUT.US,D,20221017,000000,13.0079,13.1077,12.8384,12.8982,583008.95743581,0
+DNUT.US,D,20221018,000000,13.0479,13.9955,12.9118,13.1676,5280771.424386,0
+DNUT.US,D,20221019,000000,13.0678,13.392,12.9981,13.3571,804269.78673131,0
+DNUT.US,D,20221020,000000,13.2274,13.726,13.2274,13.6564,946548.48860331,0
+DNUT.US,D,20221021,000000,13.6763,14.0304,13.5666,13.9756,744317.43192395,0
+DNUT.US,D,20221024,000000,13.9157,14.2599,13.786,14.205,653691.6860557,0
+DNUT.US,D,20221025,000000,14.21,14.515,14.12,14.35,562753,0
+DNUT.US,D,20221026,000000,14.49,14.61,14.11,14.15,709570,0
+DNUT.US,D,20221027,000000,14.29,14.43,14.135,14.2,553385,0
+DNUT.US,D,20221028,000000,14.29,14.55,14.215,14.4,720437,0
+DNUT.US,D,20221031,000000,14.42,14.53,14.26,14.35,441263,0
+DNUT.US,D,20221101,000000,14.48,14.52,14.35,14.45,449720,0
+DNUT.US,D,20221102,000000,14.35,14.39,14,14,634586,0
+DNUT.US,D,20221103,000000,13.92,14.16,13.84,13.98,688052,0
+DNUT.US,D,20221104,000000,14.1,14.32,13.89,14.32,835648,0
+DNUT.US,D,20221107,000000,14.33,14.52,14.24,14.49,487631,0
+DNUT.US,D,20221108,000000,14.52,14.595,14.425,14.51,502430,0
+DNUT.US,D,20221109,000000,14.45,14.54,14.16,14.16,729845,0
+DNUT.US,D,20221110,000000,14.38,14.54,13.9701,14.22,933963,0
+DNUT.US,D,20221111,000000,14.32,14.46,14.11,14.26,1001754,0
+DNUT.US,D,20221114,000000,14.3,14.36,14.01,14.17,1060686,0
+DNUT.US,D,20221115,000000,14.01,14.5,13.94,14.49,1153320,0
+DNUT.US,D,20221116,000000,14.54,14.76,14.255,14.55,1595519,0
+DNUT.US,D,20221117,000000,14.49,14.815,14.38,14.71,1785635,0
+DNUT.US,D,20221118,000000,14.93,15.425,14.87,15.23,1713685,0
+DNUT.US,D,20221121,000000,15.19,15.88,15.19,15.61,1518524,0
+DNUT.US,D,20221122,000000,15.78,16.04,15.59,15.77,1129363,0
+DNUT.US,D,20221123,000000,15.77,15.915,15.48,15.89,613178,0
+DNUT.US,D,20221125,000000,15.92,16.04,15.84,15.98,308241,0
+DNUT.US,D,20221128,000000,15.92,16.06,15.305,15.38,1106870,0
+DNUT.US,D,20221129,000000,15.35,15.4,14.76,15.2,1218178,0
+DNUT.US,D,20221130,000000,15.27,15.47,15.065,15.42,882108,0
+DNUT.US,D,20221201,000000,15.34,15.46,14.895,14.96,918581,0
+DNUT.US,D,20221202,000000,14.98,15.83,14.9,15.83,803640,0
+DNUT.US,D,20221205,000000,15.8,15.82,15.05,15.18,867005,0
+DNUT.US,D,20221206,000000,15.21,15.32,14.685,14.86,670105,0
+DNUT.US,D,20221207,000000,14.82,14.835,14.43,14.43,1499380,0
+DNUT.US,D,20221208,000000,14.48,14.645,14.29,14.64,685023,0
+DNUT.US,D,20221209,000000,14.58,14.6,14.27,14.27,537556,0
+DNUT.US,D,20221212,000000,14.25,14.81,14.18,14.8,669725,0
+DNUT.US,D,20221213,000000,15.12,15.2,14.62,14.62,805346,0
+DNUT.US,D,20221214,000000,14.63,14.715,14.35,14.54,752651,0
+DNUT.US,D,20221215,000000,14.5,14.5,13.06,13.3,1891597,0
+DNUT.US,D,20221216,000000,13.01,13.06,11.54,11.74,4583839,0
+DNUT.US,D,20221219,000000,11.66,11.75,11,11.15,2700243,0
+DNUT.US,D,20221220,000000,11.07,11.195,10.39,11.05,2507777,0
+DNUT.US,D,20221221,000000,11.07,11.07,10.44,10.83,1512231,0
+DNUT.US,D,20221222,000000,10.65,10.9,10.51,10.76,883107,0
+DNUT.US,D,20221223,000000,10.69,10.705,10.27,10.48,987633,0
+DNUT.US,D,20221227,000000,10.52,10.59,10.26,10.37,689552,0
+DNUT.US,D,20221228,000000,10.31,10.555,10.215,10.36,926897,0
+DNUT.US,D,20221229,000000,10.41,10.52,10.3694,10.39,746786,0
+DNUT.US,D,20221230,000000,10.3,10.415,10.21,10.32,645676,0
+DNUT.US,D,20230103,000000,10.49,10.55,10.28,10.45,1064409,0
+DNUT.US,D,20230104,000000,10.47,10.78,10.37,10.65,730539,0
+DNUT.US,D,20230105,000000,10.6,10.83,10.47,10.77,814993,0
+DNUT.US,D,20230106,000000,10.87,11.15,10.742,11.13,910141,0
+DNUT.US,D,20230109,000000,11.21,11.27,10.9417,10.97,1149162,0
+DNUT.US,D,20230110,000000,10.96,11.24,10.95,11.16,533018,0
+DNUT.US,D,20230111,000000,11.21,11.385,11.16,11.29,706945,0
+DNUT.US,D,20230112,000000,11.32,11.65,11.32,11.54,836484,0
+DNUT.US,D,20230113,000000,11.41,11.85,11.41,11.69,802010,0
+DNUT.US,D,20230117,000000,11.34,11.69,11.26,11.62,786114,0
+DNUT.US,D,20230118,000000,11.69,11.77,11.5,11.6,671296,0
+DNUT.US,D,20230119,000000,11.57,11.88,11.52,11.74,777736,0
+DNUT.US,D,20230120,000000,11.88,12.05,11.6,11.6,987889,0
+DNUT.US,D,20230123,000000,11.61,12.01,11.61,11.97,861015,0
+DNUT.US,D,20230124,000000,11.94,12.005,11.68,11.74,513630,0
+DNUT.US,D,20230125,000000,11.68,12.015,11.57,11.98,725599,0
+DNUT.US,D,20230126,000000,12.06,12.15,11.795,11.99,974290,0
+DNUT.US,D,20230127,000000,11.88,12.19,11.86,12.16,485543,0
+DNUT.US,D,20230130,000000,12.12,12.29,12.02,12.18,492126,0
+DNUT.US,D,20230131,000000,12.27,12.36,12.11,12.2,677989,0
+DNUT.US,D,20230201,000000,12.19,12.71,12.13,12.62,654890,0
+DNUT.US,D,20230202,000000,12.66,12.885,12.54,12.84,674400,0
+DNUT.US,D,20230203,000000,12.7,12.93,12.62,12.81,475626,0
+DNUT.US,D,20230206,000000,12.68,12.86,12.57,12.65,445241,0
+DNUT.US,D,20230207,000000,12.56,12.61,12.33,12.59,351878,0
+DNUT.US,D,20230208,000000,12.54,12.63,12.33,12.45,412340,0
+DNUT.US,D,20230209,000000,12.57,12.63,12.165,12.24,483737,0
+DNUT.US,D,20230210,000000,12.26,12.295,12.13,12.22,396294,0
+DNUT.US,D,20230213,000000,12.25,12.59,12.18,12.55,682571,0
+DNUT.US,D,20230214,000000,12.43,12.455,12.13,12.24,1003876,0
+DNUT.US,D,20230215,000000,13,13.25,12.51,13.07,1700002,0
+DNUT.US,D,20230216,000000,13,13.67,12.97,13.58,1269276,0
+DNUT.US,D,20230217,000000,13.59,13.59,12.925,13.11,832953,0
+DNUT.US,D,20230221,000000,12.96,13.375,12.96,13.11,646860,0
+DNUT.US,D,20230222,000000,13.07,13.465,13.07,13.4,696706,0
+DNUT.US,D,20230223,000000,13.35,13.44,12.93,13.14,635634,0
+DNUT.US,D,20230224,000000,13.03,13.0885,12.83,12.89,435861,0
+DNUT.US,D,20230227,000000,13.01,13.6,12.855,12.89,1357079,0
+DNUT.US,D,20230228,000000,12.96,13.0899,12.805,13.01,664427,0
+DNUT.US,D,20230301,000000,13,13.38,12.95,12.97,1604765,0
+DNUT.US,D,20230302,000000,12.9,13.4192,12.7314,13.32,1070182,0
+DNUT.US,D,20230303,000000,13.34,13.805,13.34,13.5,990411,0
+DNUT.US,D,20230306,000000,13.53,13.85,13.52,13.68,743205,0
+DNUT.US,D,20230307,000000,13.68,13.775,13.4489,13.5,601027,0
+DNUT.US,D,20230308,000000,13.43,13.51,13.275,13.39,474897,0
+DNUT.US,D,20230309,000000,13.4,13.62,13.4,13.45,640903,0
+DNUT.US,D,20230310,000000,13.42,13.64,13.21,13.3,762692,0
+DNUT.US,D,20230313,000000,13.1,13.715,13.07,13.38,786128,0
+DNUT.US,D,20230314,000000,13.6,14.145,13.56,14.12,960542,0
+DNUT.US,D,20230315,000000,13.93,14.47,13.8955,14.35,937344,0
+DNUT.US,D,20230316,000000,14.21,14.61,14.2,14.31,829836,0
+DNUT.US,D,20230317,000000,14.2,14.495,14.135,14.22,1192881,0
+DNUT.US,D,20230320,000000,14.22,14.48,14.2,14.22,582241,0
+DNUT.US,D,20230321,000000,14.36,14.6,14.35,14.41,744458,0
+DNUT.US,D,20230322,000000,14.92,15.88,14.9,15.31,2139600,0
+DNUT.US,D,20230323,000000,15.4,15.69,15.18,15.52,1001032,0
+DNUT.US,D,20230324,000000,15.52,15.76,15.38,15.71,789907,0
+DNUT.US,D,20230327,000000,15.73,15.77,15.345,15.38,723240,0
+DNUT.US,D,20230328,000000,15.35,15.54,15.3,15.47,676037,0
+DNUT.US,D,20230329,000000,15.53,15.61,15.27,15.55,730357,0
+DNUT.US,D,20230330,000000,15.55,15.58,15.32,15.52,678360,0
+DNUT.US,D,20230331,000000,15.58,15.59,15.475,15.55,861847,0
+DNUT.US,D,20230403,000000,15.47,15.56,15.39,15.45,603647,0
+DNUT.US,D,20230404,000000,15.5,15.56,15.36,15.55,702688,0
+DNUT.US,D,20230405,000000,15.52,15.55,15.37,15.51,574694,0
+DNUT.US,D,20230406,000000,15.5,15.51,14.95,15.03,1060863,0
+DNUT.US,D,20230410,000000,14.96,15.5,14.8923,15.41,898236,0
+DNUT.US,D,20230411,000000,15.37,15.52,15.3,15.43,611408,0
+DNUT.US,D,20230412,000000,15.51,15.565,15.255,15.33,659351,0
+DNUT.US,D,20230413,000000,15.39,15.48,15.24,15.31,500924,0
+DNUT.US,D,20230414,000000,15.3,15.44,14.84,14.88,576501,0
+DNUT.US,D,20230417,000000,14.95,15.06,14.62,14.72,935956,0
+DNUT.US,D,20230418,000000,14.85,15.03,14.64,14.65,638644,0
+DNUT.US,D,20230419,000000,14.69,14.77,14.53,14.74,699035,0
+DNUT.US,D,20230420,000000,14.72,15.025,14.68,14.86,590847,0
+DNUT.US,D,20230421,000000,14.89,15.41,14.89,15.3,940049,0
+DNUT.US,D,20230424,000000,15.32,15.34,15.11,15.21,850115,0
+DNUT.US,D,20230425,000000,15.01,15.555,14.95,15.47,904571,0
+DNUT.US,D,20230426,000000,15.55,15.55,15.065,15.12,806700,0
+DNUT.US,D,20230427,000000,15.21,15.45,15.14,15.44,504857,0
+DNUT.US,D,20230428,000000,15.41,15.539,15.3,15.38,623722,0
+DNUT.US,D,20230501,000000,15.37,15.89,15.06,15.11,1044686,0
+DNUT.US,D,20230502,000000,15.08,15.105,14.665,14.88,841404,0
+DNUT.US,D,20230503,000000,14.87,15.01,14.68,14.71,754250,0
+DNUT.US,D,20230504,000000,14.66,14.875,14.59,14.76,643072,0
+DNUT.US,D,20230505,000000,14.86,15.045,14.82,14.97,610509,0
+DNUT.US,D,20230508,000000,14.94,15.05,14.77,14.84,884515,0
+DNUT.US,D,20230509,000000,14.84,15.33,14.79,15.2,938101,0
+DNUT.US,D,20230510,000000,15.25,15.32,14.765,14.99,1180036,0
+DNUT.US,D,20230511,000000,15.3,15.545,14.2122,15.14,1962345,0
+DNUT.US,D,20230512,000000,15.4,15.79,15.035,15.09,1071909,0
+DNUT.US,D,20230515,000000,15.1,15.23,14.87,15.08,814290,0
+DNUT.US,D,20230516,000000,15.04,15.07,14.26,14.94,1227152,0
+DNUT.US,D,20230517,000000,14.98,15.24,14.9,15.17,772304,0
+DNUT.US,D,20230518,000000,15.18,15.27,14.65,14.92,821049,0
+DNUT.US,D,20230519,000000,15.06,15.06,14.86,15,750355,0
+DNUT.US,D,20230522,000000,15.02,15.52,14.95,15.46,787322,0
+DNUT.US,D,20230523,000000,15.4,15.5,14.89,14.95,679907,0
+DNUT.US,D,20230524,000000,14.91,15,14.675,14.94,626176,0
+DNUT.US,D,20230525,000000,14.94,15.04,14.745,14.78,793613,0
+DNUT.US,D,20230526,000000,14.76,14.92,14.725,14.81,636402,0
+DNUT.US,D,20230530,000000,14.82,15.09,14.82,14.98,1353378,0
+DNUT.US,D,20230531,000000,14.96,15.11,14.83,14.94,1220259,0
+DNUT.US,D,20230601,000000,15.05,15.63,14.91,15.63,855674,0
+DNUT.US,D,20230602,000000,15.65,15.71,15.35,15.45,1140246,0
+DNUT.US,D,20230605,000000,15.33,15.62,15.33,15.4,1077901,0
+DNUT.US,D,20230606,000000,15.45,15.56,15.43,15.48,1272151,0
+DNUT.US,D,20230607,000000,15.58,15.77,15.4,15.44,1131470,0
+DNUT.US,D,20230608,000000,15.39,15.47,15.25,15.31,1077070,0
+DNUT.US,D,20230609,000000,15.31,15.345,15.06,15.09,812510,0
+DNUT.US,D,20230612,000000,15.11,15.215,14.84,14.85,1136583,0
+DNUT.US,D,20230613,000000,14.92,14.94,14.713,14.91,1382725,0
+DNUT.US,D,20230614,000000,14.78,14.78,13.97,13.97,1689381,0
+DNUT.US,D,20230615,000000,14.04,14.56,13.97,14.48,1482352,0
+DNUT.US,D,20230616,000000,14.65,14.73,14.4,14.41,1334013,0
+DNUT.US,D,20230620,000000,14.31,14.31,13.935,14.09,1281820,0
+DNUT.US,D,20230621,000000,14.08,14.39,14.06,14.26,1076496,0
+DNUT.US,D,20230622,000000,14.22,14.355,14.05,14.23,896358,0
+DNUT.US,D,20230623,000000,14.5,14.625,14.205,14.28,4020223,0
+DNUT.US,D,20230626,000000,14.075,14.435,14.015,14.37,1089554,0
+DNUT.US,D,20230627,000000,14.4,14.91,14.38,14.7,1454627,0
+DNUT.US,D,20230628,000000,14.66,14.86,14.6,14.79,1230309,0
+DNUT.US,D,20230629,000000,14.78,14.86,14.73,14.77,858407,0
+DNUT.US,D,20230630,000000,14.88,14.89,14.6,14.73,694449,0
+DNUT.US,D,20230703,000000,14.73,14.94,14.73,14.81,420453,0
+DNUT.US,D,20230705,000000,14.81,14.83,14.5,14.55,741509,0
+DNUT.US,D,20230706,000000,14.5,14.5,14.185,14.3,664794,0
+DNUT.US,D,20230707,000000,14.34,14.54,14.33,14.52,667561,0
+DNUT.US,D,20230710,000000,14.47,15.4,14.47,15.3,1326212,0
+DNUT.US,D,20230711,000000,15.47,15.59,15.085,15.41,1310865,0
+DNUT.US,D,20230712,000000,15.58,15.77,15.2973,15.72,1531444,0
+DNUT.US,D,20230713,000000,15.79,15.88,15.46,15.46,775672,0
+DNUT.US,D,20230714,000000,15.48,15.51,15.25,15.35,543664,0
+DNUT.US,D,20230717,000000,15.27,15.57,15.1597,15.44,821297,0
+DNUT.US,D,20230718,000000,15.43,15.88,15.43,15.68,1430107,0
+DNUT.US,D,20230719,000000,15.71,16.22,15.71,15.95,1399950,0
+DNUT.US,D,20230720,000000,15.95,16.06,15.78,15.8,703865,0
+DNUT.US,D,20230721,000000,15.95,15.99,15.64,15.68,577190,0
+DNUT.US,D,20230724,000000,15.69,15.78,15.49,15.66,518978,0
+DNUT.US,D,20230725,000000,15.58,15.655,15.5,15.6,616767,0
+DNUT.US,D,20230726,000000,15.7,15.72,15.46,15.52,575026,0
+DNUT.US,D,20230727,000000,15.51,15.69,15.51,15.55,790408,0
+DNUT.US,D,20230728,000000,15.56,15.7,15.48,15.58,703715,0
+DNUT.US,D,20230731,000000,15.66,15.66,15.32,15.4,762824,0
+DNUT.US,D,20230801,000000,15.39,15.39,15.02,15.29,643850,0
+DNUT.US,D,20230802,000000,15.12,15.12,14.74,14.86,732582,0
+DNUT.US,D,20230803,000000,14.81,14.97,14.605,14.89,914080,0
+DNUT.US,D,20230804,000000,14.9,15.08,14.82,14.84,587829,0
+DNUT.US,D,20230807,000000,14.93,15.05,14.78,14.79,536056,0
+DNUT.US,D,20230808,000000,14.68,14.7,14.37,14.38,529566,0
+DNUT.US,D,20230809,000000,14.46,14.51,14.315,14.4,702720,0
+DNUT.US,D,20230810,000000,13.77,13.77,12.3301,12.43,3846558,0
+DNUT.US,D,20230811,000000,12.56,13.17,12.51,12.95,2618798,0
+DNUT.US,D,20230814,000000,12.94,13.07,12.865,12.99,1042389,0
+DNUT.US,D,20230815,000000,12.96,13.44,12.9,13.27,1361866,0
+DNUT.US,D,20230816,000000,13.2,13.36,13.15,13.25,926650,0
+DNUT.US,D,20230817,000000,13.29,13.38,12.91,12.92,1145947,0
+DNUT.US,D,20230818,000000,12.81,13.185,12.81,13.01,1290438,0
+DNUT.US,D,20230821,000000,13.05,13.2,13.02,13.18,1100271,0
+DNUT.US,D,20230822,000000,13.22,13.4053,13.1702,13.34,724917,0
+DNUT.US,D,20230823,000000,13.35,13.45,13.15,13.37,509250,0
+DNUT.US,D,20230824,000000,13.33,13.34,13.135,13.19,716594,0
+DNUT.US,D,20230825,000000,13.24,13.28,13.11,13.13,612945,0
+DNUT.US,D,20230828,000000,13.22,13.31,13.2,13.24,564389,0
+DNUT.US,D,20230829,000000,13.19,13.34,13.17,13.34,421983,0
+DNUT.US,D,20230830,000000,13.35,13.615,13.32,13.53,448826,0
+DNUT.US,D,20230831,000000,13.55,13.77,13.37,13.39,814052,0
+DNUT.US,D,20230901,000000,13.45,13.59,13.34,13.35,552747,0
+DNUT.US,D,20230905,000000,13.36,13.36,13.15,13.24,837992,0
+DNUT.US,D,20230906,000000,13.24,13.24,13.03,13.14,637788,0
+DNUT.US,D,20230907,000000,13.12,13.17,13.02,13.08,539397,0
+DNUT.US,D,20230908,000000,13.06,13.22,12.99,13.12,944650,0
+DNUT.US,D,20230911,000000,13.17,13.315,13.07,13.19,990168,0
+DNUT.US,D,20230912,000000,13.18,13.32,12.87,12.87,989670,0
+DNUT.US,D,20230913,000000,12.88,13.095,12.84,13.06,1197878,0
+DNUT.US,D,20230914,000000,13.08,13.29,13.015,13.29,902007,0
+DNUT.US,D,20230915,000000,13.29,13.29,12.995,13.13,2174679,0
+DNUT.US,D,20230918,000000,13.12,13.18,13.03,13.18,761295,0
+DNUT.US,D,20230919,000000,13.15,13.25,13.045,13.1,871334,0
+DNUT.US,D,20230920,000000,13.1,13.31,13.03,13.05,438469,0
+DNUT.US,D,20230921,000000,12.96,13.005,12.85,12.88,659834,0
+DNUT.US,D,20230922,000000,12.87,13.02,12.775,12.79,700437,0
+DNUT.US,D,20230925,000000,12.62,12.92,12.6,12.74,854082,0
+DNUT.US,D,20230926,000000,12.68,12.72,12.53,12.53,761345,0
+DNUT.US,D,20230927,000000,12.5,12.575,12.27,12.35,1050553,0
+DNUT.US,D,20230928,000000,12.17,12.435,12.05,12.39,948050,0
+DNUT.US,D,20230929,000000,12.48,12.63,12.44,12.47,683009,0
+DNUT.US,D,20231002,000000,12.4,12.55,12.3,12.43,950917,0
+DNUT.US,D,20231003,000000,12.51,12.735,12.43,12.51,1398776,0
+DNUT.US,D,20231004,000000,12.56,12.795,12.43,12.71,738433,0
+DNUT.US,D,20231005,000000,12.72,12.81,12.41,12.44,859528,0
+DNUT.US,D,20231006,000000,12.38,12.63,12.23,12.35,1150211,0
+DNUT.US,D,20231009,000000,12.31,12.43,12.06,12.42,757090,0
+DNUT.US,D,20231010,000000,12.45,12.69,12.425,12.45,890032,0
+DNUT.US,D,20231011,000000,12.45,12.55,12.05,12.06,1373079,0
+DNUT.US,D,20231012,000000,12.06,12.08,11.725,11.8,1188796,0
+DNUT.US,D,20231013,000000,11.77,11.78,11.61,11.7,1241630,0
+DNUT.US,D,20231016,000000,11.81,12.325,11.7836,12.28,1062342,0
+DNUT.US,D,20231017,000000,12.25,12.62,12.25,12.44,1125223,0
+DNUT.US,D,20231018,000000,12.36,12.66,12.36,12.58,814283,0
+DNUT.US,D,20231019,000000,12.55,13,12.43,12.73,990013,0
+DNUT.US,D,20231020,000000,12.71,12.88,12.4,12.48,1701562,0
+DNUT.US,D,20231023,000000,12.52,13.09,12.45,12.68,1222555,0
+DNUT.US,D,20231024,000000,12.77,13.05,12.77,12.91,797866,0
+DNUT.US,D,20231025,000000,12.83,12.88,12.605,12.67,1181372,0
+DNUT.US,D,20231026,000000,12.71,12.88,12.64,12.87,896501,0
+DNUT.US,D,20231027,000000,12.9,13.19,12.815,12.86,1333594,0
+DNUT.US,D,20231030,000000,12.51,12.99,12.4,12.86,1543211,0
+DNUT.US,D,20231031,000000,12.91,13.07,12.79,12.93,950622,0
+DNUT.US,D,20231101,000000,12.96,13.06,12.82,13.03,930213,0
+DNUT.US,D,20231102,000000,13.11,13.48,13.09,13.24,941392,0
+DNUT.US,D,20231103,000000,13.45,13.46,13.16,13.3,974235,0
+DNUT.US,D,20231106,000000,13.2,13.445,13.155,13.41,1037425,0
+DNUT.US,D,20231107,000000,13.44,13.505,13.3,13.43,1059445,0
+DNUT.US,D,20231108,000000,13.46,13.57,13.33,13.44,1311818,0
+DNUT.US,D,20231109,000000,12.5,12.71,11.52,12.56,3850816,0
+DNUT.US,D,20231110,000000,12.57,13.25,12.54,12.82,1909442,0
+DNUT.US,D,20231113,000000,12.82,13.28,12.78,13.13,1283690,0
+DNUT.US,D,20231114,000000,13.43,13.54,13.225,13.39,1402547,0
+DNUT.US,D,20231115,000000,13.43,13.54,13.27,13.35,1089801,0
+DNUT.US,D,20231116,000000,13.34,13.36,13.09,13.11,1036593,0
+DNUT.US,D,20231117,000000,13.18,13.22,13.015,13.04,946484,0
+DNUT.US,D,20231120,000000,12.77,13.002,12.61,12.87,1155506,0
+DNUT.US,D,20231121,000000,12.85,12.93,12.72,12.79,1028883,0
+DNUT.US,D,20231122,000000,12.83,13.05,12.83,13,923915,0
+DNUT.US,D,20231124,000000,13.05,13.14,13,13.08,416673,0
+DNUT.US,D,20231127,000000,13,13.14,12.99,13.1,734795,0
+DNUT.US,D,20231128,000000,13.07,13.1,12.97,13,720465,0
+DNUT.US,D,20231129,000000,13.04,13.105,12.99,13,594968,0
+DNUT.US,D,20231130,000000,13,13.11,12.98,13,773390,0
+DNUT.US,D,20231201,000000,12.95,13.23,12.95,13.23,1025833,0
+DNUT.US,D,20231204,000000,13.2,13.44,13.18,13.42,750934,0
+DNUT.US,D,20231205,000000,13.5,13.5,13.22,13.23,837482,0
+DNUT.US,D,20231206,000000,13.29,13.44,12.99,13,619630,0
+DNUT.US,D,20231207,000000,13.18,13.18,12.98,13.05,786017,0
+DNUT.US,D,20231208,000000,13.06,13.09,12.96,13.09,754476,0
+DNUT.US,D,20231211,000000,13.11,13.2587,13.03,13.24,932586,0
+DNUT.US,D,20231212,000000,13.29,13.46,13.1,13.15,953695,0
+DNUT.US,D,20231213,000000,13.12,13.9,13.12,13.9,1000195,0
+DNUT.US,D,20231214,000000,13.93,14.27,13.845,14.27,1536410,0
+DNUT.US,D,20231215,000000,14.38,14.41,14.13,14.21,1137280,0
+DNUT.US,D,20231218,000000,14.29,14.49,14.14,14.48,821524,0
+DNUT.US,D,20231219,000000,14.45,14.8,14.45,14.78,817300,0
+DNUT.US,D,20231220,000000,14.79,15.24,14.76,14.77,803372,0
+DNUT.US,D,20231221,000000,14.87,15.03,14.73,15.03,503554,0
+DNUT.US,D,20231222,000000,15.08,15.11,14.94,15.02,647898,0
+DNUT.US,D,20231226,000000,15.01,15.33,14.97,15.26,517599,0
+DNUT.US,D,20231227,000000,15.3,15.41,15.22,15.41,531195,0
+DNUT.US,D,20231228,000000,15.31,15.38,15.23,15.25,421126,0
+DNUT.US,D,20231229,000000,15.22,15.36,15.09,15.09,603824,0
+DNUT.US,D,20240102,000000,15.02,15.07,14.665,14.73,622167,0
+DNUT.US,D,20240103,000000,14.74,14.74,14.335,14.35,581524,0
+DNUT.US,D,20240104,000000,14.44,14.44,14.15,14.32,546246,0
+DNUT.US,D,20240105,000000,14.21,14.39,14.14,14.18,701088,0
+DNUT.US,D,20240108,000000,14.17,14.625,14.17,14.52,808380,0
+DNUT.US,D,20240109,000000,14.35,14.38,14.125,14.24,558417,0
+DNUT.US,D,20240110,000000,14.18,14.375,14.05,14.33,725687,0
+DNUT.US,D,20240111,000000,14.29,14.295,13.54,13.79,955760,0
+DNUT.US,D,20240112,000000,13.96,13.96,13.63,13.71,744418,0
+DNUT.US,D,20240116,000000,13.68,13.8,13.46,13.72,984343,0
+DNUT.US,D,20240117,000000,13.7,13.7,13.33,13.4,801489,0
+DNUT.US,D,20240118,000000,13.48,13.865,13.48,13.84,661861,0
+DNUT.US,D,20240119,000000,13.92,13.93,13.675,13.85,707720,0
+DNUT.US,D,20240122,000000,13.79,14.11,13.725,13.79,834848,0
+DNUT.US,D,20240123,000000,13.93,13.96,13.71,13.72,763213,0
+DNUT.US,D,20240124,000000,13.75,13.84,13.5,13.65,533852,0
+DNUT.US,D,20240125,000000,13.81,13.89,13.655,13.73,367623,0
+DNUT.US,D,20240126,000000,13.75,13.86,13.52,13.54,522127,0
+DNUT.US,D,20240129,000000,13.55,13.67,13.43,13.65,442860,0
+DNUT.US,D,20240130,000000,13.54,13.6,13.355,13.52,480218,0
+DNUT.US,D,20240131,000000,13.51,13.7401,13.29,13.29,683796,0
+DNUT.US,D,20240201,000000,13.34,13.8,13.34,13.79,927283,0
+DNUT.US,D,20240202,000000,13.67,13.75,13.4,13.58,762663,0
+DNUT.US,D,20240205,000000,13.43,13.43,13.02,13.07,923949,0
+DNUT.US,D,20240206,000000,13.06,13.3,13.02,13.28,637377,0
+DNUT.US,D,20240207,000000,13.34,13.47,13.275,13.31,413292,0
+DNUT.US,D,20240208,000000,13.27,13.56,13.24,13.52,710207,0
+DNUT.US,D,20240209,000000,13.57,13.605,13.4,13.56,760649,0
+DNUT.US,D,20240212,000000,13.59,13.87,13.59,13.83,1041653,0
+DNUT.US,D,20240213,000000,12.72,13.39,12.38,13.16,2866412,0
+DNUT.US,D,20240214,000000,13.13,13.24,12.71,12.83,1535738,0
+DNUT.US,D,20240215,000000,12.8,13.19,12.66,12.81,1391281,0
+DNUT.US,D,20240216,000000,12.81,13.085,12.67,12.97,985216,0
+DNUT.US,D,20240220,000000,12.96,13.37,12.87,13.18,1005391,0
+DNUT.US,D,20240221,000000,13.08,13.465,12.99,13.32,809701,0
+DNUT.US,D,20240222,000000,13.33,13.395,13.09,13.17,666829,0
+DNUT.US,D,20240223,000000,13.17,13.43,13.06,13.37,508165,0
+DNUT.US,D,20240226,000000,13.31,13.37,12.85,12.85,904617,0
+DNUT.US,D,20240227,000000,12.88,12.99,12.57,12.72,767151,0
+DNUT.US,D,20240228,000000,12.63,12.82,12.55,12.78,597141,0
+DNUT.US,D,20240229,000000,12.96,13.02,12.77,12.94,1414020,0
+DNUT.US,D,20240301,000000,12.88,12.9,12.45,12.47,890095,0
+DNUT.US,D,20240304,000000,12.41,12.71,12.38,12.56,733561,0
+DNUT.US,D,20240305,000000,12.58,12.94,12.55,12.8,750563,0
+DNUT.US,D,20240306,000000,12.9,12.9,12.64,12.72,580896,0
+DNUT.US,D,20240307,000000,12.78,12.98,12.78,12.86,486337,0
+DNUT.US,D,20240308,000000,12.94,13.11,12.825,12.93,499886,0
+DNUT.US,D,20240311,000000,12.84,12.97,12.76,12.87,611696,0
+DNUT.US,D,20240312,000000,12.85,12.8945,12.58,12.64,787183,0
+DNUT.US,D,20240313,000000,12.54,12.605,11.885,11.97,1409854,0
+DNUT.US,D,20240314,000000,11.95,11.98,11.525,11.86,1099949,0
+DNUT.US,D,20240315,000000,11.76,11.975,11.73,11.87,1159956,0
+DNUT.US,D,20240318,000000,11.82,11.91,11.715,11.79,696010,0
+DNUT.US,D,20240319,000000,11.78,11.9,11.68,11.75,768799,0
+DNUT.US,D,20240320,000000,11.83,12.075,11.8,12.01,637449,0
+DNUT.US,D,20240321,000000,12.07,12.4675,12.04,12.3,1304314,0
+DNUT.US,D,20240322,000000,12.36,12.68,12.215,12.48,1558422,0
+DNUT.US,D,20240325,000000,12.42,12.5872,12.245,12.45,1370568,0
+DNUT.US,D,20240326,000000,14.84,17.84,14.3409,17.35,43605685,0
+DNUT.US,D,20240327,000000,17.42,17.53,15.05,15.35,24052131,0
+DNUT.US,D,20240328,000000,15.35,15.63,14.91,15.235,7728677,0
+DNUT.US,D,20240401,000000,15.18,15.35,14.9176,15.18,3612079,0
+DNUT.US,D,20240402,000000,14.94,15.14,14.66,14.91,3217293,0
+DNUT.US,D,20240403,000000,14.84,14.93,14.52,14.63,3544838,0
+DNUT.US,D,20240404,000000,14.64,15.12,14.2,14.29,4268482,0
+DNUT.US,D,20240405,000000,15.21,16.048,14.84,15.33,12004045,0
+DNUT.US,D,20240408,000000,15.34,15.36,14.14,14.32,8686676,0
+DNUT.US,D,20240409,000000,14.37,14.605,14.275,14.42,4657917,0
+DNUT.US,D,20240410,000000,14.28,15.0099,14.15,14.93,3595779,0
+DNUT.US,D,20240411,000000,14.84,15.11,14.76,14.99,2002934,0
+DNUT.US,D,20240412,000000,14.98,15.3,14.63,14.8,2358074,0
+DNUT.US,D,20240415,000000,14.71,14.8517,14.25,14.31,2390585,0
+DNUT.US,D,20240416,000000,14.25,14.25,13.77,14.06,2463986,0
+DNUT.US,D,20240417,000000,14.1,14.1,13.715,13.77,2042861,0
+DNUT.US,D,20240418,000000,13.7,13.83,13.53,13.68,1462833,0
+DNUT.US,D,20240419,000000,13.55,13.6899,13.41,13.66,1703905,0
+DNUT.US,D,20240422,000000,13.59,13.68,13.29,13.4,2141381,0
+DNUT.US,D,20240423,000000,13.29,13.545,13.13,13.17,2233255,0
+DNUT.US,D,20240424,000000,13.2,13.2,12.845,13.02,2443414,0
+DNUT.US,D,20240425,000000,12.88,13.25,12.84,13.1,2328965,0
+DNUT.US,D,20240426,000000,13.05,13.05,12.81,12.99,1665806,0
+DNUT.US,D,20240429,000000,13.02,13.11,12.925,13.01,1224555,0
+DNUT.US,D,20240430,000000,12.88,12.88,12.64,12.65,1538166,0
+DNUT.US,D,20240501,000000,12.63,12.66,12.42,12.49,1703383,0
+DNUT.US,D,20240502,000000,12.55,12.775,12.43,12.65,1547099,0
+DNUT.US,D,20240503,000000,12.88,12.91,12.51,12.66,1686941,0
+DNUT.US,D,20240506,000000,12.87,12.965,12.67,12.88,1892259,0
+DNUT.US,D,20240507,000000,12.88,12.89,12.655,12.82,3106937,0
+DNUT.US,D,20240508,000000,12.71,12.97,12.57,12.71,4345075,0
+DNUT.US,D,20240509,000000,13.05,13.15,12.4,12.94,4199961,0
+DNUT.US,D,20240510,000000,12.98,13.25,12.83,13.01,2133661,0
+DNUT.US,D,20240513,000000,12.98,13.0999,12.28,12.32,2726456,0
+DNUT.US,D,20240514,000000,12.42,12.45,11.85,11.91,4340131,0
+DNUT.US,D,20240515,000000,11.92,12.01,11.65,11.82,3470175,0
+DNUT.US,D,20240516,000000,11.9,12.075,11.68,11.92,2194308,0
+DNUT.US,D,20240517,000000,11.91,12.09,11.845,12.04,1707180,0
+DNUT.US,D,20240520,000000,12,12.07,11.785,11.98,1984234,0
+DNUT.US,D,20240521,000000,11.96,11.97,11.645,11.69,1793272,0
+DNUT.US,D,20240522,000000,11.69,11.79,11.605,11.7,1144193,0
+DNUT.US,D,20240523,000000,11.7,11.7386,11.22,11.31,2298207,0
+DNUT.US,D,20240524,000000,11.31,11.3507,11.13,11.15,1497536,0
+DNUT.US,D,20240528,000000,11.21,11.21,10.75,10.76,2597012,0
+DNUT.US,D,20240529,000000,10.68,10.68,10.115,10.12,3438495,0
+DNUT.US,D,20240530,000000,10.1,10.1999,9.985,10.16,2345430,0
+DNUT.US,D,20240531,000000,10.23,10.48,10.18,10.46,2345658,0
+DNUT.US,D,20240603,000000,11.07,11.51,10.61,10.63,3680542,0
+DNUT.US,D,20240604,000000,10.63,10.67,10.24,10.25,2501828,0
+DNUT.US,D,20240605,000000,10.25,10.37,10.07,10.31,2270932,0
+DNUT.US,D,20240606,000000,10.32,10.81,10.29,10.72,2276776,0
+DNUT.US,D,20240607,000000,10.65,11.06,10.6,10.63,2126531,0
+DNUT.US,D,20240610,000000,11.24,11.37,10.91,11.32,4135189,0
+DNUT.US,D,20240611,000000,11.37,11.7499,11.14,11.5,3853132,0
+DNUT.US,D,20240612,000000,11.61,12.135,11.515,12.07,3831134,0
+DNUT.US,D,20240613,000000,12.01,12.14,11.87,12.06,2194984,0
+DNUT.US,D,20240614,000000,11.98,12.02,11.62,11.63,1838536,0
+DNUT.US,D,20240617,000000,11.55,12.01,11.53,11.84,1483518,0
+DNUT.US,D,20240618,000000,11.79,11.84,11.41,11.57,1631921,0
+DNUT.US,D,20240620,000000,11.52,11.56,11.21,11.34,1831382,0
+DNUT.US,D,20240621,000000,11.32,11.37,11.07,11.27,1766862,0
+DNUT.US,D,20240624,000000,11.22,11.26,11.02,11.13,1728091,0
+DNUT.US,D,20240625,000000,11.15,11.15,10.89,11.11,1627217,0
+DNUT.US,D,20240626,000000,11,11.15,10.86,10.89,1958630,0
+DNUT.US,D,20240627,000000,10.91,10.91,10.61,10.62,1875665,0
+DNUT.US,D,20240628,000000,10.62,10.81,10.47,10.76,4298044,0
+DNUT.US,D,20240701,000000,10.74,10.75,10.055,10.21,3094821,0
+DNUT.US,D,20240702,000000,10.205,10.205,9.76,9.8,3619602,0
+DNUT.US,D,20240703,000000,9.94,10.17,9.85,10.1,1081073,0
+DNUT.US,D,20240705,000000,10.05,10.24,9.985,10.22,1728276,0
+DNUT.US,D,20240708,000000,10.23,10.3,10.005,10.04,1449062,0
+DNUT.US,D,20240709,000000,10.05,10.1,9.73,9.74,1922921,0
+DNUT.US,D,20240710,000000,9.8,9.87,9.7012,9.77,1708082,0
+DNUT.US,D,20240711,000000,9.85,10.28,9.85,10.26,2222157,0
+DNUT.US,D,20240712,000000,10.315,10.96,10.315,10.93,4530365,0
+DNUT.US,D,20240715,000000,10.98,11.17,10.645,10.66,2529721,0
+DNUT.US,D,20240716,000000,10.75,11.08,10.71,11.04,1509395,0
+DNUT.US,D,20240717,000000,10.96,11.57,10.93,11.47,2368857,0
+DNUT.US,D,20240718,000000,11.35,11.48,11.22,11.26,1265588,0
+DNUT.US,D,20240719,000000,11.26,11.37,11.105,11.19,1133533,0
+DNUT.US,D,20240722,000000,11.19,11.26,10.64,10.71,2103452,0
+DNUT.US,D,20240723,000000,11.25,11.3,10.75,10.97,2130511,0
+DNUT.US,D,20240724,000000,10.82,10.82,10.505,10.56,1759139,0
+DNUT.US,D,20240725,000000,10.55,10.92,10.51,10.84,1728780,0
+DNUT.US,D,20240726,000000,10.98,11.05,10.76,10.87,1420393,0
+DNUT.US,D,20240729,000000,10.75,10.78,10.385,10.58,1928655,0
+DNUT.US,D,20240730,000000,10.54,10.785,10.32,10.76,1880869,0
+DNUT.US,D,20240731,000000,10.79,10.89,10.58,10.63,1328143,0
+DNUT.US,D,20240801,000000,10.75,10.8,10.33,10.43,1518421,0
+DNUT.US,D,20240802,000000,10.19,10.24,9.9,10.1,2234805,0
+DNUT.US,D,20240805,000000,9.51,9.925,9.51,9.7,2047646,0
+DNUT.US,D,20240806,000000,9.74,9.9,9.58,9.62,1516069,0
+DNUT.US,D,20240807,000000,9.64,9.77,9.18,9.2,3005787,0
+DNUT.US,D,20240808,000000,9.57,10.77,9.4601,10.44,3808081,0
+DNUT.US,D,20240809,000000,10.22,10.59,10.085,10.58,1988288,0
+DNUT.US,D,20240812,000000,10.55,10.655,10.21,10.25,1724213,0
+DNUT.US,D,20240813,000000,10.33,10.6155,10.115,10.23,1989175,0
+DNUT.US,D,20240814,000000,10.3,10.42,10.05,10.32,1561531,0
+DNUT.US,D,20240815,000000,10.45,11.1,10.445,10.93,1787066,0
+DNUT.US,D,20240816,000000,10.87,11.115,10.82,11.09,1355518,0
+DNUT.US,D,20240819,000000,11.1,11.24,10.995,11.06,1770947,0
+DNUT.US,D,20240820,000000,11.06,11.06,10.76,10.76,1136411,0
+DNUT.US,D,20240821,000000,10.79,11.035,10.7501,10.89,1022258,0
+DNUT.US,D,20240822,000000,10.88,10.88,10.68,10.73,799295,0
+DNUT.US,D,20240823,000000,10.83,10.9,10.64,10.69,895944,0
+DNUT.US,D,20240826,000000,10.76,11.175,10.74,11.08,1356649,0
+DNUT.US,D,20240827,000000,10.98,11.015,10.76,10.97,1060250,0
+DNUT.US,D,20240828,000000,10.86,10.975,10.67,10.86,1205910,0
+DNUT.US,D,20240829,000000,10.95,11.125,10.8601,11.06,1523326,0
+DNUT.US,D,20240830,000000,11.12,11.31,11.005,11.27,1565490,0
+DNUT.US,D,20240903,000000,11.1,11.505,11.1,11.34,1481346,0
+DNUT.US,D,20240904,000000,11.3,11.63,11.143,11.56,1289734,0
+DNUT.US,D,20240905,000000,11.65,11.65,11.34,11.52,1178572,0
+DNUT.US,D,20240906,000000,11.46,11.63,11.32,11.53,1090192,0
+DNUT.US,D,20240909,000000,11.53,11.66,11.34,11.47,1061799,0
+DNUT.US,D,20240910,000000,11.45,11.65,11.38,11.58,1032790,0
+DNUT.US,D,20240911,000000,11.55,11.55,11.145,11.25,1375072,0
+DNUT.US,D,20240912,000000,11.29,11.53,11.155,11.52,1113398,0
+DNUT.US,D,20240913,000000,11.64,11.93,11.57,11.75,1249554,0
+DNUT.US,D,20240916,000000,11.77,12.31,11.735,12.19,1481614,0
+DNUT.US,D,20240917,000000,12.29,12.535,12.25,12.4,1350827,0
+DNUT.US,D,20240918,000000,12.29,12.49,12.08,12.2,1080567,0
+DNUT.US,D,20240919,000000,12.45,12.46,12.145,12.22,1092287,0
+DNUT.US,D,20240920,000000,12.14,12.15,11.9401,12.02,1577587,0
+DNUT.US,D,20240923,000000,12.01,12.01,11.63,11.64,1349854,0
+DNUT.US,D,20240924,000000,11.64,11.69,11.34,11.37,1233765,0
+DNUT.US,D,20240925,000000,11.34,11.36,11.03,11.08,1186708,0
+DNUT.US,D,20240926,000000,11.15,11.44,11.1,11.11,1135315,0
+DNUT.US,D,20240927,000000,11.22,11.23,10.915,10.92,1369115,0
+DNUT.US,D,20240930,000000,10.9,11.05,10.555,10.74,2014135,0
+DNUT.US,D,20241001,000000,10.74,10.75,10.51,10.52,1121511,0
+DNUT.US,D,20241002,000000,10.5,10.62,10.27,10.61,1048905,0
+DNUT.US,D,20241003,000000,10.49,10.89,10.43,10.87,1000674,0
+DNUT.US,D,20241004,000000,11,11.19,10.88,10.89,1325109,0
+DNUT.US,D,20241007,000000,10.92,10.945,10.36,10.52,1932926,0
+DNUT.US,D,20241008,000000,10.56,10.72,10.5,10.7,841944,0
+DNUT.US,D,20241009,000000,10.7,10.835,10.63,10.63,916095,0
+DNUT.US,D,20241010,000000,10.63,11.14,10.56,11.12,1351034,0
+DNUT.US,D,20241011,000000,11.17,11.495,11.025,11.03,1532470,0
+DNUT.US,D,20241014,000000,11.02,11.03,10.84,10.91,1161260,0
+DNUT.US,D,20241015,000000,10.9,11.43,10.9,11.3,1454671,0
+DNUT.US,D,20241016,000000,11.38,11.57,11.31,11.49,1321397,0
+DNUT.US,D,20241017,000000,11.46,11.495,11.29,11.47,667653,0
+DNUT.US,D,20241018,000000,11.5,11.65,11.345,11.59,1002499,0
+DNUT.US,D,20241021,000000,11.6,11.68,11.43,11.47,1192905,0
+DNUT.US,D,20241022,000000,11.46,11.71,11.42,11.69,1007858,0
+DNUT.US,D,20241023,000000,11.61,11.69,11.415,11.43,749680,0
+DNUT.US,D,20241024,000000,11.49,11.7,11.47,11.64,1037638,0
+DNUT.US,D,20241025,000000,11.71,11.82,11.475,11.52,856200,0
+DNUT.US,D,20241028,000000,11.61,11.75,11.47,11.65,954085,0
+DNUT.US,D,20241029,000000,11.57,11.82,11.46,11.5,1108873,0
+DNUT.US,D,20241030,000000,11.54,11.65,11.19,11.2,1628960,0
+DNUT.US,D,20241031,000000,11.21,11.45,11.02,11.37,1637818,0
+DNUT.US,D,20241101,000000,11.47,11.735,11.45,11.53,1902816,0
+DNUT.US,D,20241104,000000,11.51,11.84,11.5,11.82,1667182,0
+DNUT.US,D,20241105,000000,11.75,12.22,11.73,12.21,2026910,0
+DNUT.US,D,20241106,000000,12.5,12.68,12.29,12.42,2770960,0
+DNUT.US,D,20241107,000000,11.22,12.27,11,11.855,6590004,0
+DNUT.US,D,20241108,000000,11.65,12.2075,11.42,11.425,2599390,0
+DNUT.US,D,20241111,000000,11.5,11.8107,11.48,11.61,1898486,0
+DNUT.US,D,20241112,000000,11.52,11.53,11.18,11.31,2362722,0
+DNUT.US,D,20241113,000000,11.24,11.25,10.845,10.88,2133720,0
+DNUT.US,D,20241114,000000,10.97,11.35,10.89,11.08,1367996,0
+DNUT.US,D,20241115,000000,11.15,11.28,10.87,10.89,1148489,0
+DNUT.US,D,20241118,000000,10.9,11.01,10.61,10.77,1198101,0
+DNUT.US,D,20241119,000000,10.69,10.865,10.625,10.83,1140980,0
+DNUT.US,D,20241120,000000,10.77,10.96,10.74,10.89,790333,0
+DNUT.US,D,20241121,000000,10.9,11.11,10.8,11.04,828696,0
+DNUT.US,D,20241122,000000,11.07,11.22,11.05,11.15,951845,0
+DNUT.US,D,20241125,000000,11.2,11.28,11.09,11.13,1253473,0
+DNUT.US,D,20241126,000000,11.05,11.1,10.86,10.92,1043777,0
+DNUT.US,D,20241127,000000,11.03,11.13,10.91,10.99,863966,0
+DNUT.US,D,20241129,000000,10.99,11.2069,10.96,11.02,700885,0
+DNUT.US,D,20241202,000000,11.06,11.08,10.88,10.95,1238022,0
+DNUT.US,D,20241203,000000,10.88,10.98,10.745,10.89,1064514,0
+DNUT.US,D,20241204,000000,10.83,10.895,10.62,10.73,1767601,0
+DNUT.US,D,20241205,000000,10.73,10.78,10.41,10.43,1692758,0
+DNUT.US,D,20241206,000000,10.48,10.515,10.23,10.23,1684035,0
+DNUT.US,D,20241209,000000,10.29,10.425,10.14,10.14,2121947,0
+DNUT.US,D,20241210,000000,10.15,10.225,9.87,10.11,1709747,0
+DNUT.US,D,20241211,000000,10,10.1479,9.79,10.03,2393046,0
+DNUT.US,D,20241212,000000,10.09,10.4,10.03,10.07,1320286,0
+DNUT.US,D,20241213,000000,10.04,10.07,9.84,9.88,1112558,0
+DNUT.US,D,20241216,000000,9.85,9.93,9.67,9.7,1878892,0
+DNUT.US,D,20241217,000000,9.67,9.94,9.62,9.73,1622626,0
+DNUT.US,D,20241218,000000,9.79,10.04,9.6,9.69,2169626,0
+DNUT.US,D,20241219,000000,9.75,9.825,9.58,9.74,1843446,0
+DNUT.US,D,20241220,000000,9.65,9.68,9.3,9.46,5323847,0
+DNUT.US,D,20241223,000000,9.44,9.65,9.335,9.48,1648209,0
+DNUT.US,D,20241224,000000,9.52,9.75,9.5,9.69,1192161,0
+DNUT.US,D,20241226,000000,9.67,9.78,9.535,9.73,1427795,0
+DNUT.US,D,20241227,000000,9.71,9.94,9.68,9.78,1769293,0
+DNUT.US,D,20241230,000000,9.69,9.72,9.545,9.55,1564974,0
+DNUT.US,D,20241231,000000,9.63,10.06,9.62,9.93,1494138,0
+DNUT.US,D,20250102,000000,9.96,10.0512,9.68,9.73,1299196,0
+DNUT.US,D,20250103,000000,9.8,9.845,9.65,9.82,997039,0
+DNUT.US,D,20250106,000000,9.81,9.975,9.66,9.69,1269521,0
+DNUT.US,D,20250107,000000,9.73,9.8,9.605,9.7,1110609,0
+DNUT.US,D,20250108,000000,9.58,9.605,9.315,9.32,1649129,0
+DNUT.US,D,20250110,000000,9.28,9.415,9.19,9.26,1379722,0
+DNUT.US,D,20250113,000000,9.21,9.22,8.95,9.17,1563462,0
+DNUT.US,D,20250114,000000,9.18,9.205,8.78,8.99,1519469,0
+DNUT.US,D,20250115,000000,9.19,9.19,8.86,8.94,2262451,0
+DNUT.US,D,20250116,000000,8.9,8.9,8.57,8.58,2742918,0
+DNUT.US,D,20250117,000000,8.6299,8.6299,8.435,8.58,2823065,0
+DNUT.US,D,20250121,000000,8.57,8.85,8.53,8.61,2858671,0
+DNUT.US,D,20250122,000000,8.58,8.8,8.46,8.7,1719782,0
+DNUT.US,D,20250123,000000,8.65,8.835,8.53,8.78,1664799,0
+DNUT.US,D,20250124,000000,8.75,9.007,8.675,8.94,1553075,0
+DNUT.US,D,20250127,000000,9.02,9.56,8.94,9.38,2847703,0
+DNUT.US,D,20250128,000000,9.33,9.36,9.07,9.13,1184423,0
+DNUT.US,D,20250129,000000,9.08,9.19,9.055,9.16,967949,0
+DNUT.US,D,20250130,000000,9.19,9.305,9.05,9.12,1184782,0
+DNUT.US,D,20250131,000000,9.11,9.26,9.01,9.07,1739977,0
+DNUT.US,D,20250203,000000,8.88,9.015,8.71,8.87,1335893,0
+DNUT.US,D,20250204,000000,8.93,8.98,8.75,8.77,1328304,0
+DNUT.US,D,20250205,000000,8.72,8.89,8.64,8.75,1904987,0
+DNUT.US,D,20250206,000000,8.78,9,8.72,8.89,1463338,0
+DNUT.US,D,20250207,000000,8.84,8.85,8.53,8.62,1452813,0
+DNUT.US,D,20250210,000000,8.63,8.63,8.41,8.43,1911845,0
+DNUT.US,D,20250211,000000,8.4,8.895,8.34,8.87,2044803,0
+DNUT.US,D,20250212,000000,8.74,8.87,8.47,8.52,1515759,0
+DNUT.US,D,20250213,000000,8.56,8.73,8.41,8.72,1792809,0
+DNUT.US,D,20250214,000000,8.8,8.88,8.465,8.55,1748364,0
+DNUT.US,D,20250218,000000,8.59,9.31,8.57,9.11,3161871,0
+DNUT.US,D,20250219,000000,9.06,9.15,8.99,9.11,1718453,0
+DNUT.US,D,20250220,000000,9.06,9.39,9.045,9.27,1351023,0
+DNUT.US,D,20250221,000000,9.36,9.43,9.09,9.15,1907532,0
+DNUT.US,D,20250224,000000,9.17,9.265,9,9.135,2723517,0
+DNUT.US,D,20250225,000000,6.46,7.29,6.35,7.13,13508277,0
+DNUT.US,D,20250226,000000,7,7.01,5.95,5.965,17308794,0
+DNUT.US,D,20250227,000000,5.985,6.41,5.875,6.2,9002298,0
+DNUT.US,D,20250228,000000,6.25,6.505,6.01,6.21,5989497,0
+DNUT.US,D,20250303,000000,6.31,6.5,6.105,6.11,3966300,0
+DNUT.US,D,20250304,000000,6.05,6.2294,5.85,6.04,4771795,0
+DNUT.US,D,20250305,000000,6.065,6.18,5.91,5.96,3433759,0
+DNUT.US,D,20250306,000000,5.94,5.959,5.77,5.84,3387909,0
+DNUT.US,D,20250307,000000,5.88,6.315,5.86,6.22,4256087,0
+DNUT.US,D,20250310,000000,6.12,6.17,5.86,5.9,2852460,0
+DNUT.US,D,20250311,000000,5.91,5.92,5.305,5.405,6300741,0
+DNUT.US,D,20250312,000000,5.47,5.71,5.4,5.545,4443228,0
+DNUT.US,D,20250313,000000,5.52,5.549,5.32,5.35,2739468,0
+DNUT.US,D,20250314,000000,5.37,5.53,5.31,5.36,2789452,0
+DNUT.US,D,20250317,000000,5.42,5.51,5.34,5.41,2045760,0
+DNUT.US,D,20250318,000000,5.38,5.73,5.31,5.72,4367115,0
+DNUT.US,D,20250319,000000,5.7,5.7399,5.46,5.6,2296413,0
+DNUT.US,D,20250320,000000,5.59,5.72,5.52,5.64,2026707,0
+DNUT.US,D,20250321,000000,5.56,5.58,5.4,5.5,2554638,0
+DNUT.US,D,20250324,000000,5.5,5.625,5.48,5.59,2061646,0
+DNUT.US,D,20250325,000000,5.68,5.73,5.415,5.42,1897818,0
+DNUT.US,D,20250326,000000,5.4,5.535,5.3842,5.42,2178217,0
+DNUT.US,D,20250327,000000,5.4,5.585,5.3924,5.49,2474391,0
+DNUT.US,D,20250328,000000,5.47,5.48,4.96,5,4459306,0
+DNUT.US,D,20250331,000000,4.91,5.025,4.87,4.92,3139736,0
+DNUT.US,D,20250401,000000,4.94,5.02,4.78,4.86,5341541,0
+DNUT.US,D,20250402,000000,4.82,4.965,4.785,4.95,6507307,0
+DNUT.US,D,20250403,000000,4.8,4.85,4.44,4.47,4422553,0
+DNUT.US,D,20250404,000000,4.29,4.44,4.13,4.41,4392474,0
+DNUT.US,D,20250407,000000,4.27,4.635,4.2047,4.42,4801858,0
+DNUT.US,D,20250408,000000,4.6,4.6,3.9207,4.03,4869575,0
+DNUT.US,D,20250409,000000,3.96,4.48,3.95,4.42,6259186,0
+DNUT.US,D,20250410,000000,4.3,4.3442,4.095,4.29,2946390,0
+DNUT.US,D,20250411,000000,4.27,4.34,3.97,4.23,3460192,0
+DNUT.US,D,20250414,000000,4.3,4.37,4.19,4.28,2062236,0
+DNUT.US,D,20250415,000000,4.29,4.36,4.01,4.05,2836890,0
+DNUT.US,D,20250416,000000,4.02,4.1,3.91,3.98,2670583,0
+DNUT.US,D,20250417,000000,3.99,4.16,3.97,4.15,2782796,0
+DNUT.US,D,20250421,000000,4.12,4.36,4.02,4.34,3130296,0
+DNUT.US,D,20250422,000000,4.375,4.43,4.255,4.32,4660923,0
+DNUT.US,D,20250423,000000,4.46,4.58,4.315,4.48,8499031,0
+DNUT.US,D,20250424,000000,4.55,4.55,4.24,4.3,3205550,0
+DNUT.US,D,20250425,000000,4.24,4.3701,4.2,4.33,2245220,0
+DNUT.US,D,20250428,000000,4.29,4.38,4.11,4.19,2634831,0
+DNUT.US,D,20250429,000000,4.15,4.175,4.07,4.14,2648890,0
+DNUT.US,D,20250430,000000,4.06,4.145,3.98,4.1,2569697,0
+DNUT.US,D,20250501,000000,4.12,4.33,4.12,4.22,2721660,0
+DNUT.US,D,20250502,000000,4.22,4.39,4.175,4.31,3028906,0
+DNUT.US,D,20250505,000000,4.3,4.3591,4.23,4.27,1966804,0
+DNUT.US,D,20250506,000000,4.29,4.415,4.165,4.36,2330699,0
+DNUT.US,D,20250507,000000,4.4,4.44,4.2,4.33,4866892,0
+DNUT.US,D,20250508,000000,3.03,3.61,3.02,3.26,30547953,0
+DNUT.US,D,20250509,000000,3.27,3.3,2.58,2.73,31902286,0
+DNUT.US,D,20250512,000000,2.82,3.18,2.8,3.09,16608591,0
+DNUT.US,D,20250513,000000,3.125,3.31,3.04,3.21,8926252,0
+DNUT.US,D,20250514,000000,3.2,3.24,2.99,3.07,6694927,0
+DNUT.US,D,20250515,000000,3.09,3.235,3.035,3.21,5251539,0
+DNUT.US,D,20250516,000000,3.21,3.285,3.16,3.17,4198195,0
+DNUT.US,D,20250519,000000,3.1,3.15,3.03,3.13,4121216,0
+DNUT.US,D,20250520,000000,3.14,3.175,3.1,3.14,3861507,0
+DNUT.US,D,20250521,000000,3.11,3.1382,2.96,2.96,3082637,0
+DNUT.US,D,20250522,000000,2.95,2.995,2.9,2.95,3116353,0
+DNUT.US,D,20250523,000000,2.92,2.95,2.85,2.91,2768373,0
+DNUT.US,D,20250527,000000,2.97,3.0768,2.92,2.98,3720316,0
+DNUT.US,D,20250528,000000,2.96,2.98,2.88,2.91,2612870,0
+DNUT.US,D,20250529,000000,2.9,2.967,2.87,2.93,2091276,0
+DNUT.US,D,20250530,000000,2.92,2.93,2.86,2.89,2089026,0
+DNUT.US,D,20250602,000000,2.89,2.91,2.8409,2.86,2588781,0
+DNUT.US,D,20250603,000000,2.85,2.99,2.77,2.96,2890616,0
+DNUT.US,D,20250604,000000,2.97,3.05,2.955,2.97,2463051,0
+DNUT.US,D,20250605,000000,2.98,3.03,2.9,2.92,2601099,0
+DNUT.US,D,20250606,000000,2.93,2.955,2.86,2.92,2352756,0
+DNUT.US,D,20250609,000000,2.93,3.01,2.92,2.99,2521727,0
+DNUT.US,D,20250610,000000,3.01,3.07,2.92,2.94,2488296,0
+DNUT.US,D,20250611,000000,3.01,3.01,2.78,2.8,4963947,0
+DNUT.US,D,20250612,000000,2.78,2.79,2.69,2.73,2727138,0
+DNUT.US,D,20250613,000000,2.7,2.74,2.63,2.64,2647881,0
+DNUT.US,D,20250616,000000,2.7,2.83,2.645,2.82,4050798,0
+DNUT.US,D,20250617,000000,2.78,2.79,2.695,2.72,2717482,0
+DNUT.US,D,20250618,000000,2.7,2.74,2.66,2.67,2901978,0
+DNUT.US,D,20250620,000000,2.69,2.76,2.58,2.67,5869453,0
+DNUT.US,D,20250623,000000,2.65,2.69,2.57,2.62,3440981,0
+DNUT.US,D,20250624,000000,2.64,2.72,2.5,2.6,5651919,0
+DNUT.US,D,20250625,000000,2.622,2.65,2.525,2.57,2436341,0
+DNUT.US,D,20250626,000000,2.61,2.68,2.561,2.67,2459943,0
+DNUT.US,D,20250627,000000,2.7,2.71,2.61,2.65,4150552,0
+DNUT.US,D,20250630,000000,2.7,2.96,2.69,2.91,6277886,0
+DNUT.US,D,20250701,000000,2.915,3.215,2.8488,3.19,9476947,0
+DNUT.US,D,20250702,000000,3.19,3.45,3.16,3.44,5407112,0
+DNUT.US,D,20250703,000000,3.47,3.48,3.245,3.32,3338418,0
+DNUT.US,D,20250707,000000,3.3,3.3,3.07,3.13,4444609,0
+DNUT.US,D,20250708,000000,3.165,3.37,3.141,3.33,3731779,0
+DNUT.US,D,20250709,000000,3.33,3.34,3.23,3.28,2562173,0
+DNUT.US,D,20250710,000000,3.24,3.47,3.22,3.38,2668229,0
+DNUT.US,D,20250711,000000,3.34,3.385,3.29,3.33,2353870,0
+DNUT.US,D,20250714,000000,3.3,3.3289,3.09,3.22,4076433,0
+DNUT.US,D,20250715,000000,3.23,3.24,3.06,3.08,3663361,0
+DNUT.US,D,20250716,000000,3.1,3.15,3.06,3.12,2291151,0
+DNUT.US,D,20250717,000000,3.11,3.15,3.09,3.11,1616290,0
+DNUT.US,D,20250718,000000,3.14,3.2,3.09,3.13,1905735,0
+DNUT.US,D,20250721,000000,3.13,3.29,3.11,3.26,3230421,0
+DNUT.US,D,20250722,000000,3.28,4.185,3.26,4.13,44218372,0
+DNUT.US,D,20250723,000000,5.72,5.73,4.13,4.32,152675269,0
+DNUT.US,D,20250724,000000,4.12,4.7,4.01,4.31,33018996,0
+DNUT.US,D,20250725,000000,4.36,4.48,4.05,4.42,15528714,0
+DNUT.US,D,20250728,000000,4.39,4.4289,4,4.11,11064491,0
+DNUT.US,D,20250729,000000,4.02,4.06,3.7,3.78,8857040,0
+DNUT.US,D,20250730,000000,3.79,3.93,3.65,3.8,6455481,0
+DNUT.US,D,20250731,000000,3.725,3.725,3.59,3.62,5711284,0
+DNUT.US,D,20250801,000000,3.55,3.5697,3.4,3.44,5289756,0
+DNUT.US,D,20250804,000000,3.47,3.74,3.4516,3.65,4129933,0
+DNUT.US,D,20250805,000000,3.66,3.69,3.56,3.64,3206039,0
+DNUT.US,D,20250806,000000,3.63,3.66,3.41,3.42,4045580,0
+DNUT.US,D,20250807,000000,2.915,3.46,2.9,3.18,9538418,0
+DNUT.US,D,20250808,000000,3.215,3.215,3.065,3.08,3492972,0
+DNUT.US,D,20250811,000000,3.06,3.28,3.0591,3.2,6144025,0
+DNUT.US,D,20250812,000000,3.249,3.47,3.249,3.31,5054649,0
+DNUT.US,D,20250813,000000,3.32,3.41,3.2,3.4,4507946,0
+DNUT.US,D,20250814,000000,3.29,3.5,3.25,3.5,3512544,0
+DNUT.US,D,20250815,000000,3.46,3.5365,3.4,3.48,2412868,0
+DNUT.US,D,20250818,000000,3.46,3.57,3.415,3.54,3147299,0
+DNUT.US,D,20250819,000000,3.57,3.665,3.49,3.61,4063629,0
+DNUT.US,D,20250820,000000,3.585,3.62,3.45,3.5,3685850,0
+DNUT.US,D,20250821,000000,3.44,3.48,3.37,3.48,2487143,0
+DNUT.US,D,20250822,000000,3.49,3.7,3.48,3.7,4841335,0
+DNUT.US,D,20250825,000000,3.65,3.755,3.57,3.69,4804346,0
+DNUT.US,D,20250826,000000,3.67,3.87,3.6301,3.73,4639928,0
+DNUT.US,D,20250827,000000,3.45,3.6354,3.35,3.6,4451115,0
+DNUT.US,D,20250828,000000,3.62,3.64,3.49,3.565,2557607,0
+DNUT.US,D,20250829,000000,3.56,3.71,3.49,3.55,2960807,0
+DNUT.US,D,20250902,000000,3.5,3.54,3.33,3.34,3181139,0
+DNUT.US,D,20250903,000000,3.345,3.41,3.3,3.31,3253882,0
+DNUT.US,D,20250904,000000,3.33,3.43,3.28,3.4,3971848,0
+DNUT.US,D,20250905,000000,3.4,3.575,3.37,3.38,3206495,0
+DNUT.US,D,20250908,000000,3.39,3.4,3.15,3.15,4658725,0
+DNUT.US,D,20250909,000000,3.15,3.16,3.06,3.1,3245149,0
+DNUT.US,D,20250910,000000,3.07,3.09,2.95,3,5005399,0
+DNUT.US,D,20250911,000000,3,3.16,2.98,3.15,2790468,0
+DNUT.US,D,20250912,000000,3.17,3.24,3.08,3.16,2554408,0
+DNUT.US,D,20250915,000000,3.16,3.17,3.104,3.13,2239305,0
+DNUT.US,D,20250916,000000,3.105,3.15,3.07,3.12,1740166,0
+DNUT.US,D,20250917,000000,3.13,3.48,3.13,3.15,10885744,0
+DNUT.US,D,20250918,000000,3.35,3.7,3.26,3.64,12090390,0
+DNUT.US,D,20250919,000000,3.77,3.86,3.42,3.42,9529098,0
+DNUT.US,D,20250922,000000,3.36,3.42,3.25,3.35,4331891,0
+DNUT.US,D,20250923,000000,3.36,3.4601,3.23,3.26,4283151,0
+DNUT.US,D,20250924,000000,3.27,3.37,3.25,3.31,2666722,0
+DNUT.US,D,20250925,000000,3.3,3.31,3.165,3.26,2678722,0
+DNUT.US,D,20250926,000000,3.21,3.46,3.15,3.43,6285859,0
+DNUT.US,D,20250929,000000,3.48,3.64,3.345,3.57,5797138,0
+DNUT.US,D,20250930,000000,3.585,3.88,3.56,3.87,7314618,0
+DNUT.US,D,20251001,000000,3.85,3.95,3.66,3.83,4989674,0
+DNUT.US,D,20251002,000000,3.81,3.85,3.65,3.76,4102707,0
+DNUT.US,D,20251003,000000,3.74,3.83,3.66,3.78,4594208,0
+DNUT.US,D,20251006,000000,3.8,3.81,3.65,3.66,4528121,0
+DNUT.US,D,20251007,000000,3.66,3.7,3.41,3.43,5774334,0
+DNUT.US,D,20251008,000000,3.46,3.5,3.36,3.49,4357382,0
+DNUT.US,D,20251009,000000,3.49,3.49,3.41,3.43,2216238,0
+DNUT.US,D,20251010,000000,3.43,3.4693,3.27,3.29,4318800,0
+DNUT.US,D,20251013,000000,3.32,3.36,3.25,3.36,2465482,0
+DNUT.US,D,20251014,000000,3.29,3.56,3.2503,3.49,4549445,0
+DNUT.US,D,20251015,000000,3.54,3.5913,3.3,3.3,3416634,0
+DNUT.US,D,20251016,000000,3.32,3.385,3.25,3.34,4237069,0
+DNUT.US,D,20251017,000000,3.33,3.36,3.2,3.22,3392504,0
+DNUT.US,D,20251020,000000,3.25,3.37,3.22,3.26,2385408,0
+DNUT.US,D,20251021,000000,3.25,3.83,3.21,3.71,22690984,0
+DNUT.US,D,20251022,000000,4.655,5.11,3.88,4.03,152843453,0
+DNUT.US,D,20251023,000000,3.94,4.3076,3.87,4.11,24528001,0
+DNUT.US,D,20251024,000000,4.16,4.24,3.6,3.98,14500161,0
+DNUT.US,D,20251027,000000,3.94,4.34,3.9,4.16,11174877,0
+DNUT.US,D,20251028,000000,4.05,4.175,3.99,4.04,6467057,0
+DNUT.US,D,20251029,000000,3.99,4.04,3.78,3.79,4413850,0
+DNUT.US,D,20251030,000000,3.71,3.82,3.61,3.63,4802577,0
+DNUT.US,D,20251031,000000,3.61,3.6496,3.455,3.59,5505230,0
+DNUT.US,D,20251103,000000,3.55,3.74,3.55,3.68,5516280,0
+DNUT.US,D,20251104,000000,3.63,3.64,3.485,3.5,6386549,0
+DNUT.US,D,20251105,000000,3.48,3.875,3.46,3.77,5836406,0
+DNUT.US,D,20251106,000000,4.23,4.5,3.9,3.91,12140219,0
+DNUT.US,D,20251107,000000,3.89,4.28,3.84,4.16,8868150,0
+DNUT.US,D,20251110,000000,4.21,4.35,4.12,4.29,6572894,0
+DNUT.US,D,20251111,000000,4.29,4.53,4.175,4.36,7654477,0
+DNUT.US,D,20251112,000000,4.415,4.46,4.01,4.03,6116242,0
+DNUT.US,D,20251113,000000,4.01,4.04,3.89,3.92,4906299,0
+DNUT.US,D,20251114,000000,3.87,4.115,3.855,4.08,3796855,0
+DNUT.US,D,20251117,000000,4.06,4.08,3.86,3.95,3312656,0
+DNUT.US,D,20251118,000000,3.91,3.94,3.73,3.83,3991648,0
+DNUT.US,D,20251119,000000,3.82,3.87,3.65,3.67,2816818,0
+DNUT.US,D,20251120,000000,3.71,3.84,3.62,3.64,3583345,0
+DNUT.US,D,20251121,000000,3.665,3.79,3.61,3.73,4226387,0
+DNUT.US,D,20251124,000000,3.745,3.745,3.61,3.63,3664426,0
+DNUT.US,D,20251125,000000,3.66,3.995,3.63,3.98,5379745,0
+DNUT.US,D,20251126,000000,3.98,4.17,3.97,4.11,3364478,0
+DNUT.US,D,20251128,000000,4.11,4.24,4.05,4.18,1609118,0
+DNUT.US,D,20251201,000000,4.085,4.26,4.01,4.14,3079463,0
+DNUT.US,D,20251202,000000,4.14,4.16,4.045,4.07,2437593,0
+DNUT.US,D,20251203,000000,4.08,4.34,4.08,4.34,3157973,0
+DNUT.US,D,20251204,000000,4.285,4.32,4.15,4.22,3589499,0
+DNUT.US,D,20251205,000000,4.19,4.3298,4.19,4.29,2717319,0
+DNUT.US,D,20251208,000000,4.32,4.4199,4.185,4.34,3132553,0
+DNUT.US,D,20251209,000000,4.325,4.48,4.3,4.42,2862906,0
+DNUT.US,D,20251210,000000,4.43,4.705,4.38,4.7,4814219,0
+DNUT.US,D,20251211,000000,4.69,4.75,4.41,4.43,4524785,0
+DNUT.US,D,20251212,000000,4.47,4.555,4.36,4.4,2610740,0
+DNUT.US,D,20251215,000000,4.43,4.46,4.35,4.46,1903637,0
+DNUT.US,D,20251216,000000,4.4,4.48,4.36,4.43,1897909,0
+DNUT.US,D,20251217,000000,4.4,4.57,4.3814,4.46,2129082,0
+DNUT.US,D,20251218,000000,4.52,4.68,4.514,4.64,2370136,0
+DNUT.US,D,20251219,000000,4.7,4.72,4.53,4.56,2996113,0
+DNUT.US,D,20251222,000000,4.54,4.6166,4.37,4.37,3076523,0
+DNUT.US,D,20251223,000000,4.252,4.35,4.17,4.19,2362380,0
+DNUT.US,D,20251224,000000,4.22,4.255,4.16,4.24,1021513,0
+DNUT.US,D,20251226,000000,4.21,4.29,4.17,4.28,1486479,0
+DNUT.US,D,20251229,000000,4.25,4.28,4.14,4.17,2076332,0
+DNUT.US,D,20251230,000000,4.13,4.17,4.03,4.03,1917961,0
+DNUT.US,D,20251231,000000,4.06,4.06,4,4.02,1946841,0
+DNUT.US,D,20260102,000000,4.045,4.125,4.01,4.08,1816479,0
+DNUT.US,D,20260105,000000,4.12,4.295,4.09,4.18,3103464,0
+DNUT.US,D,20260106,000000,4.21,4.53,4.17,4.43,2698125,0
+DNUT.US,D,20260107,000000,4.45,4.52,4.215,4.26,2592047,0
+DNUT.US,D,20260108,000000,4.24,4.4,4.2,4.27,2230362,0
+DNUT.US,D,20260109,000000,4.32,4.38,4.1303,4.28,2609344,0
+DNUT.US,D,20260112,000000,4.23,4.49,4.1214,4.38,2480371,0
+DNUT.US,D,20260113,000000,4.38,4.42,4.31,4.31,1509825,0
+DNUT.US,D,20260114,000000,4.29,4.32,3.85,3.855,3419772,0
+DNUT.US,D,20260115,000000,3.9,3.92,3.69,3.695,3762324,0
+DNUT.US,D,20260116,000000,3.7,3.76,3.62,3.63,2461650,0
+DNUT.US,D,20260120,000000,3.595,3.62,3.47,3.51,3039943,0
+DNUT.US,D,20260121,000000,3.51,3.595,3.44,3.49,1969189,0
+DNUT.US,D,20260122,000000,3.53,3.54,3.4,3.41,1888633,0
+DNUT.US,D,20260123,000000,3.425,3.43,3.36,3.39,2048510,0
+DNUT.US,D,20260126,000000,3.33,3.36,3.25,3.31,1920096,0
+DNUT.US,D,20260127,000000,3.28,3.41,3.27,3.36,2294712,0
+DNUT.US,D,20260128,000000,3.42,3.46,3.125,3.16,3066990,0
+DNUT.US,D,20260129,000000,3.175,3.2,3.11,3.13,1625942,0
+DNUT.US,D,20260130,000000,3.11,3.175,3.07,3.15,1630801,0
+DNUT.US,D,20260202,000000,3.14,3.19,3.1013,3.12,1763788,0
+DNUT.US,D,20260203,000000,3.11,3.215,3.025,3.11,2220942,0
+DNUT.US,D,20260204,000000,3.15,3.31,3.13,3.26,1982370,0
+DNUT.US,D,20260205,000000,3.23,3.255,3.105,3.14,1508204,0
+DNUT.US,D,20260206,000000,3.14,3.3,3.14,3.16,1929547,0
+DNUT.US,D,20260209,000000,3.19,3.2,3.06,3.09,1772973,0
+DNUT.US,D,20260210,000000,3.09,3.14,3.03,3.06,1514716,0
+DNUT.US,D,20260211,000000,3.05,3.06,2.98,3.02,2099906,0
+DNUT.US,D,20260212,000000,3.02,3.03,2.925,2.99,1872224,0
+DNUT.US,D,20260213,000000,3,3.0453,2.92,2.95,2101284,0
+DNUT.US,D,20260217,000000,2.965,2.97,2.88,2.92,1617543,0
+DNUT.US,D,20260218,000000,2.91,3.0862,2.885,3,1704296,0
diff --git a/daily/us/nasdaq stocks/1/dorm.us.txt b/daily/us/nasdaq stocks/1/dorm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ad89d4b3b44b50a424de1d0eb4ad169792b7cca
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dorm.us.txt	
@@ -0,0 +1,5255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DORM.US,D,20050225,000000,6.37,6.75,6.345,6.445,300600,0
+DORM.US,D,20050228,000000,6.625,6.855,6.52,6.795,57608,0
+DORM.US,D,20050301,000000,6.875,6.875,6.775,6.85,14952,0
+DORM.US,D,20050302,000000,6.755,6.815,6.745,6.745,30276,0
+DORM.US,D,20050303,000000,6.81,6.81,6.69,6.745,60112,0
+DORM.US,D,20050304,000000,6.74,6.75,6.74,6.745,20836,0
+DORM.US,D,20050307,000000,6.81,6.81,6.7,6.75,21380,0
+DORM.US,D,20050308,000000,6.87,6.87,6.74,6.755,8236,0
+DORM.US,D,20050309,000000,6.74,6.75,6.74,6.74,25200,0
+DORM.US,D,20050310,000000,6.74,6.745,6.32,6.5,38012,0
+DORM.US,D,20050311,000000,6.5,6.645,6.19,6.375,168908,0
+DORM.US,D,20050314,000000,6.72,6.735,6.575,6.735,4320,0
+DORM.US,D,20050315,000000,6.73,6.75,6.615,6.75,4500,0
+DORM.US,D,20050316,000000,6.74,6.75,6.62,6.62,7200,0
+DORM.US,D,20050317,000000,6.745,6.75,6.64,6.715,20296,0
+DORM.US,D,20050318,000000,6.74,6.75,6.63,6.63,60276,0
+DORM.US,D,20050321,000000,6.75,6.75,6.65,6.65,3440,0
+DORM.US,D,20050322,000000,6.675,6.745,6.675,6.745,6000,0
+DORM.US,D,20050323,000000,6.675,6.69,6.675,6.675,12600,0
+DORM.US,D,20050324,000000,6.615,6.725,6.615,6.675,5964,0
+DORM.US,D,20050328,000000,6.725,6.75,6.625,6.685,19568,0
+DORM.US,D,20050329,000000,6.685,6.75,6.625,6.63,18692,0
+DORM.US,D,20050330,000000,6.625,6.635,6.625,6.625,2920,0
+DORM.US,D,20050331,000000,6.63,6.65,6.63,6.63,5800,0
+DORM.US,D,20050401,000000,6.625,6.65,6.5,6.55,7848,0
+DORM.US,D,20050404,000000,6.55,6.55,6.28,6.395,6918,0
+DORM.US,D,20050405,000000,6.47,6.53,6.275,6.51,19100,0
+DORM.US,D,20050406,000000,6.515,6.515,6.295,6.5,10748,0
+DORM.US,D,20050407,000000,6.26,6.475,6.26,6.445,6872,0
+DORM.US,D,20050408,000000,6.475,6.55,6.475,6.53,4600,0
+DORM.US,D,20050411,000000,6.265,6.52,6.265,6.47,1804,0
+DORM.US,D,20050412,000000,6.47,6.5,6.41,6.44,5440,0
+DORM.US,D,20050413,000000,6.455,6.455,5.875,5.88,22682,0
+DORM.US,D,20050414,000000,5.95,6.205,5.95,6.15,3840,0
+DORM.US,D,20050415,000000,6.195,6.285,6.195,6.245,16624,0
+DORM.US,D,20050418,000000,6.065,6.19,6.065,6.19,1040,0
+DORM.US,D,20050419,000000,6.09,6.12,5.82,6.1,21000,0
+DORM.US,D,20050420,000000,6.145,6.145,6.11,6.11,1300,0
+DORM.US,D,20050421,000000,6.1,6.175,5.9,6.175,9822,0
+DORM.US,D,20050422,000000,6.175,6.29,6.175,6.24,5240,0
+DORM.US,D,20050425,000000,5.835,6.25,5.835,6.185,2492,0
+DORM.US,D,20050426,000000,6.25,6.25,6.05,6.18,5550,0
+DORM.US,D,20050427,000000,6.05,6.255,6.05,6.25,1600,0
+DORM.US,D,20050428,000000,6.475,6.475,5.92,6.25,7050,0
+DORM.US,D,20050429,000000,6.5,6.5,5.765,6.25,25350,0
+DORM.US,D,20050502,000000,6.5,6.5,5.785,5.81,9698,0
+DORM.US,D,20050503,000000,5.835,6.75,5.835,6.66,87168,0
+DORM.US,D,20050504,000000,6.69,6.745,6.47,6.645,32476,0
+DORM.US,D,20050505,000000,6.545,6.985,6.515,6.72,52640,0
+DORM.US,D,20050506,000000,5.5,6.85,5.25,6.775,85406,0
+DORM.US,D,20050509,000000,6.675,6.8,6.4,6.77,97214,0
+DORM.US,D,20050510,000000,6.575,6.995,6.575,6.725,50786,0
+DORM.US,D,20050511,000000,6.81,6.85,6.26,6.585,10340,0
+DORM.US,D,20050512,000000,6.46,6.46,6.13,6.435,21032,0
+DORM.US,D,20050513,000000,7.225,7.225,6.325,6.97,44342,0
+DORM.US,D,20050516,000000,7.12,7.12,6.75,6.875,22194,0
+DORM.US,D,20050517,000000,6.245,6.815,6.245,6.725,5800,0
+DORM.US,D,20050518,000000,6.705,6.8,6.665,6.725,5200,0
+DORM.US,D,20050519,000000,6.725,6.875,6.725,6.805,8624,0
+DORM.US,D,20050520,000000,6.805,6.83,6.65,6.655,5800,0
+DORM.US,D,20050523,000000,6.725,6.725,6.7,6.725,5600,0
+DORM.US,D,20050524,000000,6.7,6.75,6.685,6.7,14700,0
+DORM.US,D,20050525,000000,5.95,6.75,5.95,6.575,67024,0
+DORM.US,D,20050526,000000,5.99,6.97,5.99,6.755,30658,0
+DORM.US,D,20050527,000000,6.69,6.88,6.65,6.84,12192,0
+DORM.US,D,20050531,000000,6.84,6.865,6.495,6.75,8812,0
+DORM.US,D,20050601,000000,6.775,6.87,6.655,6.755,6800,0
+DORM.US,D,20050602,000000,6.74,6.755,5,6.6,50568,0
+DORM.US,D,20050603,000000,6.6,6.68,6.555,6.635,7336,0
+DORM.US,D,20050606,000000,6.7,6.725,6.65,6.725,24298,0
+DORM.US,D,20050607,000000,6.72,6.87,6.685,6.72,17052,0
+DORM.US,D,20050608,000000,6.735,6.775,6.555,6.565,12568,0
+DORM.US,D,20050609,000000,6.715,7.095,6.715,6.995,35850,0
+DORM.US,D,20050610,000000,7.095,7.095,6.93,6.955,27032,0
+DORM.US,D,20050613,000000,7.125,7.16,6.925,7.025,25092,0
+DORM.US,D,20050614,000000,7.025,7.17,6.95,7.08,23436,0
+DORM.US,D,20050615,000000,7.1,7.195,6.015,6.54,52322,0
+DORM.US,D,20050616,000000,6.6,7.1,6.55,6.75,40386,0
+DORM.US,D,20050617,000000,7,7.08,6.91,7.07,11642,0
+DORM.US,D,20050620,000000,7.1,7.125,6.995,7.075,25780,0
+DORM.US,D,20050621,000000,7.19,7.19,6.975,7.155,33716,0
+DORM.US,D,20050622,000000,7.19,7.19,6.92,7.19,17766,0
+DORM.US,D,20050623,000000,7.125,7.145,7,7.145,8016,0
+DORM.US,D,20050624,000000,7.095,7.23,6.965,7.095,1404448,0
+DORM.US,D,20050627,000000,7.075,7.245,7,7.155,92776,0
+DORM.US,D,20050628,000000,7.175,7.195,6.975,7.06,37346,0
+DORM.US,D,20050629,000000,7.105,7.2,7.015,7.075,22744,0
+DORM.US,D,20050630,000000,7.095,7.1,6.845,7.02,19058,0
+DORM.US,D,20050701,000000,7.04,7.1,6.855,7.1,13690,0
+DORM.US,D,20050705,000000,7.035,7.25,7.015,7.22,42048,0
+DORM.US,D,20050706,000000,7.24,7.24,7,7.005,7834,0
+DORM.US,D,20050707,000000,7,7.075,6.855,7.025,29052,0
+DORM.US,D,20050708,000000,6.97,7.05,6.85,7.015,22230,0
+DORM.US,D,20050711,000000,7.05,7.245,6.94,7.15,30266,0
+DORM.US,D,20050712,000000,7.15,7.15,6.94,7.04,20526,0
+DORM.US,D,20050713,000000,7.015,7.095,6.995,6.995,8580,0
+DORM.US,D,20050714,000000,7.075,7.075,6.735,6.735,15246,0
+DORM.US,D,20050715,000000,6.69,7.035,6.69,6.97,15696,0
+DORM.US,D,20050718,000000,6.975,7.05,6.425,6.61,146516,0
+DORM.US,D,20050719,000000,6.715,7.01,6.66,6.99,73104,0
+DORM.US,D,20050720,000000,6.915,7.07,6.865,7.07,7742,0
+DORM.US,D,20050721,000000,6.995,7,6.79,6.825,9190,0
+DORM.US,D,20050722,000000,6.79,7.07,6.79,7.06,20066,0
+DORM.US,D,20050725,000000,7.005,7.05,6.855,6.855,30822,0
+DORM.US,D,20050726,000000,6.875,7.025,6.875,6.94,9660,0
+DORM.US,D,20050727,000000,7.005,7.005,6.875,7,7600,0
+DORM.US,D,20050728,000000,7.04,7.15,6.955,7.14,12300,0
+DORM.US,D,20050729,000000,7.015,7.015,6.275,6.33,86910,0
+DORM.US,D,20050801,000000,6.18,6.5,6.105,6.315,66578,0
+DORM.US,D,20050802,000000,6.3,6.3,6.005,6.07,30536,0
+DORM.US,D,20050803,000000,6.05,6.05,5.735,5.735,32216,0
+DORM.US,D,20050804,000000,5.675,5.815,5.675,5.71,17332,0
+DORM.US,D,20050805,000000,5.72,5.85,5.705,5.71,18704,0
+DORM.US,D,20050808,000000,5.815,6.21,5.735,5.925,49002,0
+DORM.US,D,20050809,000000,5.925,6.115,5.71,5.71,34310,0
+DORM.US,D,20050810,000000,5.785,6.035,5.64,5.705,15028,0
+DORM.US,D,20050811,000000,5.72,5.785,5.705,5.735,4616,0
+DORM.US,D,20050812,000000,5.705,5.955,5.705,5.785,31584,0
+DORM.US,D,20050815,000000,5.88,6,5.705,5.975,41990,0
+DORM.US,D,20050816,000000,5.865,5.975,5.805,5.83,21282,0
+DORM.US,D,20050817,000000,5.795,5.82,5.69,5.7,31948,0
+DORM.US,D,20050818,000000,5.675,5.89,5.675,5.81,10048,0
+DORM.US,D,20050819,000000,5.78,5.895,5.715,5.895,13994,0
+DORM.US,D,20050822,000000,5.755,5.89,5.7,5.875,21068,0
+DORM.US,D,20050823,000000,5.91,6,5.83,5.9,18252,0
+DORM.US,D,20050824,000000,5.895,5.99,5.675,5.975,35482,0
+DORM.US,D,20050825,000000,5.975,5.975,5.81,5.815,7006,0
+DORM.US,D,20050826,000000,5.8,5.8,5.65,5.65,12930,0
+DORM.US,D,20050829,000000,5.5,5.635,5.035,5.63,29152,0
+DORM.US,D,20050830,000000,5.63,5.63,5.51,5.56,11188,0
+DORM.US,D,20050831,000000,5.485,5.62,5.485,5.55,15970,0
+DORM.US,D,20050901,000000,5.55,5.55,5.49,5.55,12286,0
+DORM.US,D,20050902,000000,5.5,5.54,5.5,5.505,3500,0
+DORM.US,D,20050906,000000,5.55,5.55,5.395,5.4,52188,0
+DORM.US,D,20050907,000000,5.44,5.515,5.42,5.515,14258,0
+DORM.US,D,20050908,000000,5.5,5.51,5.415,5.465,23972,0
+DORM.US,D,20050909,000000,5.505,5.54,5.5,5.535,12878,0
+DORM.US,D,20050912,000000,5.49,5.55,5.485,5.55,13922,0
+DORM.US,D,20050913,000000,5.485,5.525,4.93,5.055,118246,0
+DORM.US,D,20050914,000000,5.055,5.15,4.52,4.855,204834,0
+DORM.US,D,20050915,000000,4.775,4.875,4.665,4.715,37116,0
+DORM.US,D,20050916,000000,4.76,5.205,4.7,5.05,117316,0
+DORM.US,D,20050919,000000,5.005,5.185,5.005,5.065,54170,0
+DORM.US,D,20050920,000000,5.05,5.165,5.05,5.06,21660,0
+DORM.US,D,20050921,000000,5.05,5.15,5.05,5.06,61106,0
+DORM.US,D,20050922,000000,5.12,5.135,5.055,5.07,11056,0
+DORM.US,D,20050923,000000,5.065,5.16,5.055,5.12,7350,0
+DORM.US,D,20050926,000000,5.125,5.125,5.05,5.125,39746,0
+DORM.US,D,20050927,000000,5.06,5.125,5.055,5.055,6806,0
+DORM.US,D,20050928,000000,5.06,5.105,4.975,4.975,170352,0
+DORM.US,D,20050929,000000,5.05,5.1,5,5.04,216360,0
+DORM.US,D,20050930,000000,5.115,5.19,5.025,5.125,25772,0
+DORM.US,D,20051003,000000,5.165,5.255,5.125,5.155,6326,0
+DORM.US,D,20051004,000000,5.135,5.21,5.1,5.1,7032,0
+DORM.US,D,20051005,000000,5.125,5.125,4.88,4.89,40920,0
+DORM.US,D,20051006,000000,4.95,4.95,4.78,4.875,20208,0
+DORM.US,D,20051007,000000,4.965,5.265,4.965,5.125,13628,0
+DORM.US,D,20051010,000000,5.145,5.145,4.945,4.955,7204,0
+DORM.US,D,20051011,000000,5.005,5.05,4.9,4.93,14192,0
+DORM.US,D,20051012,000000,4.93,4.96,4.85,4.85,16268,0
+DORM.US,D,20051013,000000,4.85,5.025,4.85,5.025,24088,0
+DORM.US,D,20051014,000000,5.135,5.16,4.975,5.125,12894,0
+DORM.US,D,20051017,000000,5.105,5.45,5.105,5.415,40692,0
+DORM.US,D,20051018,000000,5.46,5.475,5.215,5.24,5602,0
+DORM.US,D,20051019,000000,5.19,5.305,4.945,5.095,15096,0
+DORM.US,D,20051020,000000,5.045,5.11,4.95,4.965,11718,0
+DORM.US,D,20051021,000000,4.925,5.13,4.925,5.13,9558,0
+DORM.US,D,20051024,000000,5.105,5.33,5.105,5.315,10994,0
+DORM.US,D,20051025,000000,5.225,5.52,5.2,5.315,5488,0
+DORM.US,D,20051026,000000,5.43,5.46,5.225,5.275,7602,0
+DORM.US,D,20051027,000000,5.22,5.34,5.12,5.24,14166,0
+DORM.US,D,20051028,000000,5.315,5.325,5.18,5.265,8680,0
+DORM.US,D,20051031,000000,5.545,5.55,5.49,5.55,21982,0
+DORM.US,D,20051101,000000,5.5,5.545,5.44,5.495,9520,0
+DORM.US,D,20051102,000000,5.53,5.55,5.455,5.55,11184,0
+DORM.US,D,20051103,000000,5.55,5.765,5.51,5.615,38748,0
+DORM.US,D,20051104,000000,5.625,5.79,5.42,5.56,20168,0
+DORM.US,D,20051107,000000,5.645,5.905,5.585,5.75,26690,0
+DORM.US,D,20051108,000000,5.68,5.685,5.475,5.475,7798,0
+DORM.US,D,20051109,000000,5.47,5.72,5.14,5.41,45394,0
+DORM.US,D,20051110,000000,5.39,6,5.22,5.99,78202,0
+DORM.US,D,20051111,000000,5.86,6.04,5.835,6.035,26292,0
+DORM.US,D,20051114,000000,6.05,6.15,5.905,5.91,10190,0
+DORM.US,D,20051115,000000,5.91,5.93,5.79,5.875,7742,0
+DORM.US,D,20051116,000000,5.76,5.76,5.41,5.435,9612,0
+DORM.US,D,20051117,000000,5.38,5.8,5.37,5.8,21212,0
+DORM.US,D,20051118,000000,5.96,6.12,5.78,6.1,12040,0
+DORM.US,D,20051121,000000,5.96,6.235,5.96,6.225,27560,0
+DORM.US,D,20051122,000000,6.225,6.25,6.21,6.25,6104,0
+DORM.US,D,20051123,000000,6.25,6.25,6.19,6.245,2620,0
+DORM.US,D,20051125,000000,6.22,6.22,6.22,6.22,200,0
+DORM.US,D,20051128,000000,6.02,6.1,5.94,6.01,6476,0
+DORM.US,D,20051129,000000,6.04,6.1,5.85,5.85,3400,0
+DORM.US,D,20051130,000000,5.925,6.035,5.79,5.915,19844,0
+DORM.US,D,20051201,000000,6.03,6.25,6.03,6.08,19852,0
+DORM.US,D,20051202,000000,6.25,6.31,6.065,6.095,17528,0
+DORM.US,D,20051205,000000,6.25,6.25,5.975,6.045,15176,0
+DORM.US,D,20051206,000000,6.115,6.145,6.085,6.105,3864,0
+DORM.US,D,20051207,000000,6.02,6.025,5.84,5.84,13724,0
+DORM.US,D,20051208,000000,5.905,5.95,5.695,5.8,9404,0
+DORM.US,D,20051209,000000,5.835,5.835,5.655,5.66,6992,0
+DORM.US,D,20051212,000000,5.875,5.875,5.54,5.54,42182,0
+DORM.US,D,20051213,000000,5.425,5.425,5.005,5.045,42234,0
+DORM.US,D,20051214,000000,4.98,5.315,4.875,4.98,45514,0
+DORM.US,D,20051215,000000,5,5.125,4.76,5.035,133228,0
+DORM.US,D,20051216,000000,5.01,5.01,4.81,4.99,157410,0
+DORM.US,D,20051219,000000,5.065,5.285,4.795,4.985,89530,0
+DORM.US,D,20051220,000000,5.125,5.125,4.89,4.9,26212,0
+DORM.US,D,20051221,000000,5,5,4.85,4.885,13800,0
+DORM.US,D,20051222,000000,4.86,5.04,4.79,4.96,24688,0
+DORM.US,D,20051223,000000,5.01,5.01,4.93,4.97,3760,0
+DORM.US,D,20051227,000000,4.97,5.045,4.945,4.97,20222,0
+DORM.US,D,20051228,000000,5.05,5.05,4.94,4.95,13506,0
+DORM.US,D,20051229,000000,4.955,5.125,4.815,4.85,30230,0
+DORM.US,D,20051230,000000,4.855,5.05,4.675,4.74,84674,0
+DORM.US,D,20060103,000000,4.765,4.79,4.635,4.69,40138,0
+DORM.US,D,20060104,000000,4.58,4.68,4.525,4.575,25408,0
+DORM.US,D,20060105,000000,4.555,4.9,4.555,4.86,23018,0
+DORM.US,D,20060106,000000,4.995,5.165,4.88,5.125,15030,0
+DORM.US,D,20060109,000000,5.165,5.27,5.11,5.135,13922,0
+DORM.US,D,20060110,000000,5.06,5.165,5.06,5.115,8804,0
+DORM.US,D,20060111,000000,5.075,5.115,4.77,5.06,39348,0
+DORM.US,D,20060112,000000,5.09,5.09,4.805,4.91,24174,0
+DORM.US,D,20060113,000000,4.925,4.975,4.875,4.935,8096,0
+DORM.US,D,20060117,000000,4.905,5.165,4.835,4.975,57346,0
+DORM.US,D,20060118,000000,4.95,5.135,4.95,4.985,7432,0
+DORM.US,D,20060119,000000,5.105,5.17,5.06,5.17,4438,0
+DORM.US,D,20060120,000000,5.175,5.175,5.075,5.09,11072,0
+DORM.US,D,20060123,000000,5.09,5.475,5.09,5.365,23090,0
+DORM.US,D,20060124,000000,5.5,5.5,5.44,5.5,9424,0
+DORM.US,D,20060125,000000,5.5,5.5,5.2,5.335,25344,0
+DORM.US,D,20060126,000000,5.5,5.5,5.23,5.5,17538,0
+DORM.US,D,20060127,000000,5.425,5.5,5.295,5.5,16274,0
+DORM.US,D,20060130,000000,5.5,5.5,5.38,5.4,5428,0
+DORM.US,D,20060131,000000,5.335,5.385,5.185,5.21,12342,0
+DORM.US,D,20060201,000000,5.3,5.5,5.18,5.5,9316,0
+DORM.US,D,20060202,000000,5.5,5.5,5.18,5.325,19948,0
+DORM.US,D,20060203,000000,5.38,5.4,5.135,5.195,15596,0
+DORM.US,D,20060206,000000,5.21,5.465,5.2,5.465,9716,0
+DORM.US,D,20060207,000000,5.4,5.5,5.095,5.1,13630,0
+DORM.US,D,20060208,000000,5.075,5.21,5,5.055,17402,0
+DORM.US,D,20060209,000000,5.055,5.15,4.89,4.95,28406,0
+DORM.US,D,20060210,000000,4.95,5.285,4.85,5.13,26620,0
+DORM.US,D,20060213,000000,5.08,5.135,4.925,4.935,24008,0
+DORM.US,D,20060214,000000,4.98,5.125,4.955,5.08,26722,0
+DORM.US,D,20060215,000000,5.165,5.47,5.165,5.47,8324,0
+DORM.US,D,20060216,000000,5.5,5.5,5.4,5.48,9166,0
+DORM.US,D,20060217,000000,5.5,5.5,5.48,5.5,33116,0
+DORM.US,D,20060221,000000,5.5,5.5,5.31,5.44,17950,0
+DORM.US,D,20060222,000000,5.5,5.5,5.485,5.5,16868,0
+DORM.US,D,20060223,000000,5.5,5.73,5.46,5.525,28200,0
+DORM.US,D,20060224,000000,5.565,5.565,5.22,5.52,5350,0
+DORM.US,D,20060227,000000,5.525,5.74,5.525,5.68,6856,0
+DORM.US,D,20060228,000000,5.625,5.625,5.225,5.305,19696,0
+DORM.US,D,20060301,000000,5.25,5.38,5.095,5.38,24280,0
+DORM.US,D,20060302,000000,5.275,5.36,5.075,5.185,14380,0
+DORM.US,D,20060303,000000,5.115,5.29,5.08,5.14,14998,0
+DORM.US,D,20060306,000000,5.105,5.16,5.07,5.075,19492,0
+DORM.US,D,20060307,000000,5.075,5.12,4.855,4.93,37644,0
+DORM.US,D,20060308,000000,4.86,4.975,4.86,4.895,11816,0
+DORM.US,D,20060309,000000,4.94,5.03,4.835,4.835,26226,0
+DORM.US,D,20060310,000000,4.805,5.01,4.8,4.95,8000,0
+DORM.US,D,20060313,000000,5.01,5.12,4.95,4.96,11608,0
+DORM.US,D,20060314,000000,4.965,5.21,4.95,5.21,23014,0
+DORM.US,D,20060315,000000,5.25,5.675,5.12,5.675,23614,0
+DORM.US,D,20060316,000000,5.65,5.65,5.48,5.65,25472,0
+DORM.US,D,20060317,000000,5.675,5.675,5.425,5.485,133468,0
+DORM.US,D,20060320,000000,5.365,5.505,5.25,5.505,65680,0
+DORM.US,D,20060321,000000,5.45,5.6,5.255,5.295,30074,0
+DORM.US,D,20060322,000000,5.24,5.24,5.075,5.145,28094,0
+DORM.US,D,20060323,000000,5.115,5.26,5.015,5.125,29632,0
+DORM.US,D,20060324,000000,5.09,5.205,5.04,5.07,12136,0
+DORM.US,D,20060327,000000,5.07,5.245,5.025,5.045,112484,0
+DORM.US,D,20060328,000000,5.075,5.155,5.035,5.09,104332,0
+DORM.US,D,20060329,000000,5.16,5.225,5.085,5.2,59276,0
+DORM.US,D,20060330,000000,5.215,5.25,5.06,5.175,14470,0
+DORM.US,D,20060331,000000,5.125,5.19,5.035,5.125,77404,0
+DORM.US,D,20060403,000000,5.105,5.195,5.055,5.055,79434,0
+DORM.US,D,20060404,000000,5.1,5.17,5.1,5.125,26400,0
+DORM.US,D,20060405,000000,5.125,5.145,5.1,5.1,20992,0
+DORM.US,D,20060406,000000,5.1,5.15,5.1,5.13,15412,0
+DORM.US,D,20060407,000000,5.15,5.15,5.025,5.05,21666,0
+DORM.US,D,20060410,000000,5.06,5.365,5.025,5.09,43706,0
+DORM.US,D,20060411,000000,5.04,5.2,5.025,5.025,34844,0
+DORM.US,D,20060412,000000,5.03,5.2,5.025,5.075,15230,0
+DORM.US,D,20060413,000000,5.08,5.375,5.06,5.34,10162,0
+DORM.US,D,20060417,000000,5.375,5.415,5.09,5.14,43364,0
+DORM.US,D,20060418,000000,5.19,5.5,5.125,5.5,25664,0
+DORM.US,D,20060419,000000,5.5,5.6,5.37,5.6,35520,0
+DORM.US,D,20060420,000000,5.535,5.535,5.295,5.44,31288,0
+DORM.US,D,20060421,000000,5.52,5.52,5.065,5.08,62382,0
+DORM.US,D,20060424,000000,5.18,5.18,5,5.005,153904,0
+DORM.US,D,20060425,000000,5.015,5.1,4.98,5.08,72738,0
+DORM.US,D,20060426,000000,5.05,5.17,5.05,5.12,27144,0
+DORM.US,D,20060427,000000,5.14,5.265,5,5.125,20218,0
+DORM.US,D,20060428,000000,5.125,5.33,4.99,5.29,52338,0
+DORM.US,D,20060501,000000,5.34,5.37,5.13,5.145,20290,0
+DORM.US,D,20060502,000000,5.25,5.275,5.075,5.215,49072,0
+DORM.US,D,20060503,000000,5.225,5.235,5.1,5.145,13596,0
+DORM.US,D,20060504,000000,5.11,5.16,5.1,5.15,12902,0
+DORM.US,D,20060505,000000,5.12,5.245,5.12,5.14,22128,0
+DORM.US,D,20060508,000000,5.14,5.225,5.135,5.14,7172,0
+DORM.US,D,20060509,000000,5.165,5.175,5.12,5.125,73294,0
+DORM.US,D,20060510,000000,5.125,5.13,5.015,5.09,20564,0
+DORM.US,D,20060511,000000,5.045,5.07,4.885,5,27678,0
+DORM.US,D,20060512,000000,5.01,5.01,4.925,4.955,32340,0
+DORM.US,D,20060515,000000,4.895,5.025,4.885,4.95,20952,0
+DORM.US,D,20060516,000000,4.985,5.145,4.965,5.125,17410,0
+DORM.US,D,20060517,000000,5.05,5.18,4.975,5.055,34204,0
+DORM.US,D,20060518,000000,5.115,5.17,5.03,5.075,21394,0
+DORM.US,D,20060519,000000,5.015,5.205,5.015,5.13,25376,0
+DORM.US,D,20060522,000000,5.06,5.315,5.06,5.255,63082,0
+DORM.US,D,20060523,000000,5.29,5.3,5.19,5.275,26526,0
+DORM.US,D,20060524,000000,5.09,5.375,5.085,5.325,31298,0
+DORM.US,D,20060525,000000,5.375,5.5,5.32,5.5,22974,0
+DORM.US,D,20060526,000000,5.605,5.75,5.1,5.475,4398,0
+DORM.US,D,20060530,000000,5.075,5.3,5.04,5.125,23688,0
+DORM.US,D,20060531,000000,5.095,5.475,5.025,5.065,25908,0
+DORM.US,D,20060601,000000,5.11,5.3,5.085,5.28,28230,0
+DORM.US,D,20060602,000000,5.45,5.45,5.18,5.25,27124,0
+DORM.US,D,20060605,000000,5.2,5.26,5.025,5.05,62412,0
+DORM.US,D,20060606,000000,5.05,5.12,5.05,5.06,57814,0
+DORM.US,D,20060607,000000,5.105,5.235,5.05,5.08,44412,0
+DORM.US,D,20060608,000000,5.05,5.125,5.02,5.09,60094,0
+DORM.US,D,20060609,000000,5.16,5.19,5.03,5.035,60292,0
+DORM.US,D,20060612,000000,5.015,5.185,5.015,5.025,26908,0
+DORM.US,D,20060613,000000,5.015,5.125,5.015,5.015,35894,0
+DORM.US,D,20060614,000000,5.085,5.14,5.065,5.125,28250,0
+DORM.US,D,20060615,000000,5.13,5.195,5.1,5.175,33984,0
+DORM.US,D,20060616,000000,5.15,5.175,5.115,5.14,245066,0
+DORM.US,D,20060619,000000,5.1,5.15,4.925,5.06,34228,0
+DORM.US,D,20060620,000000,5.015,5.15,5.005,5.02,68576,0
+DORM.US,D,20060621,000000,5.015,5.25,4.985,5.04,61408,0
+DORM.US,D,20060622,000000,5.025,5.255,4.99,5.21,22248,0
+DORM.US,D,20060623,000000,5.16,5.165,4.965,4.995,12240,0
+DORM.US,D,20060626,000000,4.925,5.205,4.925,5.14,30718,0
+DORM.US,D,20060627,000000,5.11,5.37,5.11,5.27,23178,0
+DORM.US,D,20060628,000000,5.275,5.295,5.1,5.165,49912,0
+DORM.US,D,20060629,000000,5.165,5.5,5.165,5.5,61738,0
+DORM.US,D,20060630,000000,5.5,5.915,5.315,5.89,2383878,0
+DORM.US,D,20060703,000000,5.565,5.76,5.415,5.61,66892,0
+DORM.US,D,20060705,000000,5.585,5.74,5.565,5.685,64864,0
+DORM.US,D,20060706,000000,5.65,5.835,5.65,5.775,63832,0
+DORM.US,D,20060707,000000,5.825,5.99,5.705,5.85,16604,0
+DORM.US,D,20060710,000000,5.99,6.05,5.955,6.045,47070,0
+DORM.US,D,20060711,000000,5.97,6.49,5.97,6.405,23986,0
+DORM.US,D,20060712,000000,6.16,6.235,5.95,6.195,20682,0
+DORM.US,D,20060713,000000,6.505,6.505,6.01,6.245,45114,0
+DORM.US,D,20060714,000000,6.21,6.245,6.05,6.06,27298,0
+DORM.US,D,20060717,000000,6.05,6.065,6.01,6.05,15538,0
+DORM.US,D,20060718,000000,6.05,6.05,6.015,6.05,10644,0
+DORM.US,D,20060719,000000,6.05,6.05,6.02,6.05,8610,0
+DORM.US,D,20060720,000000,5.975,6.065,5.975,6.025,4000,0
+DORM.US,D,20060721,000000,6.015,6.065,5.98,6.065,3540,0
+DORM.US,D,20060724,000000,6.05,6.065,6.05,6.065,3620,0
+DORM.US,D,20060725,000000,6.065,6.065,5.995,6,22336,0
+DORM.US,D,20060726,000000,5.94,6,5.94,6,6760,0
+DORM.US,D,20060727,000000,5.88,5.935,5.83,5.83,11148,0
+DORM.US,D,20060728,000000,5.835,5.895,5.795,5.835,12170,0
+DORM.US,D,20060731,000000,5.895,5.915,5.87,5.905,4790,0
+DORM.US,D,20060801,000000,5.8,5.805,5.46,5.495,8322,0
+DORM.US,D,20060802,000000,5.405,5.85,5.1,5.2,68124,0
+DORM.US,D,20060803,000000,5.15,5.545,5.1,5.525,25224,0
+DORM.US,D,20060804,000000,5.525,5.535,5.495,5.495,5842,0
+DORM.US,D,20060807,000000,5.42,5.505,5.42,5.495,19028,0
+DORM.US,D,20060808,000000,5.41,5.49,5.295,5.485,3200,0
+DORM.US,D,20060810,000000,5.495,5.495,5.425,5.46,7896,0
+DORM.US,D,20060811,000000,5.33,5.41,5.315,5.375,7800,0
+DORM.US,D,20060815,000000,5.315,5.315,5.245,5.295,4458,0
+DORM.US,D,20060817,000000,5.245,5.275,5.125,5.24,4552,0
+DORM.US,D,20060818,000000,5.25,5.26,5.25,5.26,400,0
+DORM.US,D,20060823,000000,5.27,5.495,5.27,5.365,4636,0
+DORM.US,D,20060824,000000,5.235,5.295,5.235,5.295,1200,0
+DORM.US,D,20060825,000000,5.32,5.32,5.31,5.31,780,0
+DORM.US,D,20060828,000000,5.16,5.2,5.125,5.175,7406,0
+DORM.US,D,20060829,000000,5.175,5.24,5.145,5.145,12162,0
+DORM.US,D,20060830,000000,5.15,5.25,5.15,5.25,3898,0
+DORM.US,D,20060831,000000,5.25,5.25,5.25,5.25,3068,0
+DORM.US,D,20060901,000000,5.25,5.25,5.185,5.235,7080,0
+DORM.US,D,20060906,000000,5.2,5.2,5.15,5.2,9684,0
+DORM.US,D,20060907,000000,5.155,5.2,5.15,5.15,25654,0
+DORM.US,D,20060908,000000,5.15,5.185,5.15,5.165,2940,0
+DORM.US,D,20060911,000000,5.13,5.155,5.05,5.15,13770,0
+DORM.US,D,20060912,000000,5.15,5.15,5.15,5.15,10098,0
+DORM.US,D,20060913,000000,5.15,5.175,5.15,5.175,2400,0
+DORM.US,D,20060914,000000,5.15,5.155,5.055,5.105,9782,0
+DORM.US,D,20060915,000000,4.975,4.995,4.97,4.995,2600,0
+DORM.US,D,20060918,000000,5,5.1,5,5.1,6260,0
+DORM.US,D,20060920,000000,5.11,5.125,5.09,5.125,2876,0
+DORM.US,D,20060921,000000,5.06,5.105,5.06,5.105,2180,0
+DORM.US,D,20060922,000000,5.05,5.125,5.05,5.125,5998,0
+DORM.US,D,20060925,000000,5.12,5.755,5.085,5.255,33564,0
+DORM.US,D,20060926,000000,5.195,5.245,5.05,5.12,21402,0
+DORM.US,D,20060927,000000,5.125,5.125,5.125,5.125,4630,0
+DORM.US,D,20060928,000000,5.12,5.12,5.12,5.12,3370,0
+DORM.US,D,20060929,000000,5.055,5.06,5.05,5.05,6866,0
+DORM.US,D,20061002,000000,5.05,5.05,5.05,5.05,200,0
+DORM.US,D,20061003,000000,5.115,5.115,5.115,5.115,500,0
+DORM.US,D,20061005,000000,5.115,5.115,5.05,5.055,5410,0
+DORM.US,D,20061006,000000,5.13,5.13,5.05,5.05,9996,0
+DORM.US,D,20061009,000000,5.05,5.06,5.05,5.06,4200,0
+DORM.US,D,20061010,000000,5.05,5.075,5.05,5.075,1700,0
+DORM.US,D,20061011,000000,5.05,5.055,5.05,5.05,1300,0
+DORM.US,D,20061012,000000,5.05,5.095,5.05,5.095,6112,0
+DORM.US,D,20061013,000000,5.06,5.125,5.045,5.075,28680,0
+DORM.US,D,20061016,000000,5.05,5.15,5.05,5.145,7954,0
+DORM.US,D,20061017,000000,5.1,5.1,5.05,5.055,3200,0
+DORM.US,D,20061018,000000,5.055,5.1,5.05,5.06,3408,0
+DORM.US,D,20061019,000000,5.125,5.125,5.125,5.125,1330,0
+DORM.US,D,20061020,000000,5.1,5.1,5.1,5.1,1000,0
+DORM.US,D,20061023,000000,5.06,5.06,5,5,26080,0
+DORM.US,D,20061024,000000,5.045,5.055,5.01,5.05,27110,0
+DORM.US,D,20061025,000000,5.06,5.06,5.06,5.06,722,0
+DORM.US,D,20061026,000000,5.055,5.125,5.05,5.1,3200,0
+DORM.US,D,20061027,000000,5.1,5.14,5.1,5.1,15640,0
+DORM.US,D,20061030,000000,5.065,5.095,5.05,5.05,10400,0
+DORM.US,D,20061031,000000,5.035,5.175,5.005,5.08,16106,0
+DORM.US,D,20061101,000000,5.03,5.08,5.03,5.05,850,0
+DORM.US,D,20061102,000000,5.05,5.1,5.05,5.1,1218,0
+DORM.US,D,20061103,000000,5.09,5.09,5.05,5.08,12200,0
+DORM.US,D,20061106,000000,5.075,5.09,5.055,5.09,24902,0
+DORM.US,D,20061107,000000,5.075,5.08,5.015,5.015,18604,0
+DORM.US,D,20061108,000000,5.015,5.05,4.96,5.015,105740,0
+DORM.US,D,20061109,000000,5.015,5.035,5,5.01,51020,0
+DORM.US,D,20061110,000000,5.015,5.1,5,5.05,12924,0
+DORM.US,D,20061113,000000,5.05,5.1,5.045,5.06,17094,0
+DORM.US,D,20061114,000000,5.06,5.06,5.025,5.035,9020,0
+DORM.US,D,20061115,000000,5.075,5.075,5.05,5.05,5870,0
+DORM.US,D,20061116,000000,5.07,5.095,5.07,5.095,2464,0
+DORM.US,D,20061117,000000,5.085,5.085,5.085,5.085,760,0
+DORM.US,D,20061120,000000,5.02,5.195,5.02,5.15,11156,0
+DORM.US,D,20061121,000000,5.02,5.115,5.02,5.1,8448,0
+DORM.US,D,20061122,000000,5.065,5.1,5.055,5.095,8284,0
+DORM.US,D,20061124,000000,5.09,5.15,5.09,5.115,3270,0
+DORM.US,D,20061127,000000,5.095,5.1,5.075,5.1,8350,0
+DORM.US,D,20061128,000000,5.1,5.115,5.045,5.115,5352,0
+DORM.US,D,20061129,000000,5.115,5.115,5.115,5.115,1000,0
+DORM.US,D,20061201,000000,5.105,5.11,5.07,5.07,5800,0
+DORM.US,D,20061204,000000,5,5.065,5,5.055,1496,0
+DORM.US,D,20061205,000000,5.075,5.075,5.025,5.025,14100,0
+DORM.US,D,20061206,000000,5.025,5.05,4.845,5.025,65184,0
+DORM.US,D,20061207,000000,5.025,5.06,4.975,4.975,24330,0
+DORM.US,D,20061208,000000,5.025,5.035,5.025,5.025,12728,0
+DORM.US,D,20061211,000000,5.025,5.1,5.025,5.085,11634,0
+DORM.US,D,20061212,000000,5.09,5.1,5.09,5.1,8200,0
+DORM.US,D,20061213,000000,5.125,5.125,5.09,5.1,1498,0
+DORM.US,D,20061214,000000,5.05,5.07,5.05,5.05,17102,0
+DORM.US,D,20061215,000000,5.05,5.065,5.05,5.05,3232,0
+DORM.US,D,20061218,000000,5.05,5.1,5.05,5.05,7736,0
+DORM.US,D,20061219,000000,5.05,5.055,5.05,5.055,10940,0
+DORM.US,D,20061220,000000,5.055,5.075,5.05,5.05,8000,0
+DORM.US,D,20061221,000000,5.055,5.065,5.05,5.065,26974,0
+DORM.US,D,20061222,000000,5.1,5.125,5.05,5.125,12036,0
+DORM.US,D,20061226,000000,5.055,5.1,5.05,5.05,10850,0
+DORM.US,D,20061227,000000,5.055,5.24,5.05,5.24,8644,0
+DORM.US,D,20061228,000000,5.19,5.22,5.145,5.2,2360,0
+DORM.US,D,20061229,000000,5.245,5.415,5.245,5.415,7800,0
+DORM.US,D,20070103,000000,5.41,5.41,5.22,5.24,8058,0
+DORM.US,D,20070104,000000,5.22,5.255,5.22,5.255,600,0
+DORM.US,D,20070105,000000,5.245,5.245,5.125,5.125,4800,0
+DORM.US,D,20070108,000000,5.14,5.14,5.125,5.125,4200,0
+DORM.US,D,20070109,000000,5.125,5.155,5.125,5.155,400,0
+DORM.US,D,20070110,000000,5.18,5.18,5.125,5.165,8230,0
+DORM.US,D,20070111,000000,5.175,5.175,5.135,5.135,3600,0
+DORM.US,D,20070112,000000,5.125,5.125,5.1,5.12,9588,0
+DORM.US,D,20070116,000000,5.04,5.075,5.04,5.045,9960,0
+DORM.US,D,20070117,000000,5.035,5.08,5.035,5.05,29052,0
+DORM.US,D,20070118,000000,5.035,5.05,5.02,5.05,19536,0
+DORM.US,D,20070119,000000,5.05,5.07,5.025,5.05,48160,0
+DORM.US,D,20070122,000000,5.115,5.115,5.085,5.085,3920,0
+DORM.US,D,20070123,000000,5.145,5.185,5.05,5.055,15250,0
+DORM.US,D,20070124,000000,5.085,5.085,5.075,5.085,1800,0
+DORM.US,D,20070125,000000,5.055,5.06,5,5.01,57600,0
+DORM.US,D,20070126,000000,5.005,5.025,5.005,5.025,4456,0
+DORM.US,D,20070129,000000,5.015,5.045,5,5,56208,0
+DORM.US,D,20070130,000000,5,5.035,4.95,5.005,36496,0
+DORM.US,D,20070131,000000,5.04,5.04,5,5.01,2760,0
+DORM.US,D,20070201,000000,5,5.155,5,5.1,15950,0
+DORM.US,D,20070202,000000,5.07,5.095,5.025,5.095,10800,0
+DORM.US,D,20070205,000000,5.105,5.13,5.01,5.13,5600,0
+DORM.US,D,20070206,000000,5.08,5.08,5.015,5.015,5600,0
+DORM.US,D,20070207,000000,5.015,5.1,5.015,5.1,55200,0
+DORM.US,D,20070208,000000,5.02,5.075,5.02,5.065,52118,0
+DORM.US,D,20070212,000000,5.095,5.125,5.055,5.055,14200,0
+DORM.US,D,20070213,000000,5.1,5.125,5.1,5.125,4200,0
+DORM.US,D,20070214,000000,5.15,5.245,5.11,5.245,9478,0
+DORM.US,D,20070215,000000,5.255,5.27,5.25,5.25,600,0
+DORM.US,D,20070216,000000,5.215,5.25,5.215,5.25,1800,0
+DORM.US,D,20070220,000000,5.07,5.18,5,5.18,12440,0
+DORM.US,D,20070221,000000,5.205,5.245,5.205,5.245,1016,0
+DORM.US,D,20070222,000000,5.245,5.25,5.235,5.25,21688,0
+DORM.US,D,20070223,000000,5.31,6.475,5.31,6,102618,0
+DORM.US,D,20070226,000000,6,6.06,5.93,5.965,8420,0
+DORM.US,D,20070227,000000,5.92,5.935,5.755,5.755,5144,0
+DORM.US,D,20070228,000000,5.855,5.875,5.67,5.71,6942,0
+DORM.US,D,20070301,000000,5.68,5.76,5.66,5.665,8400,0
+DORM.US,D,20070302,000000,5.55,5.69,5.55,5.615,22962,0
+DORM.US,D,20070305,000000,5.615,5.665,5.615,5.66,7346,0
+DORM.US,D,20070306,000000,5.66,5.66,5.66,5.66,1168,0
+DORM.US,D,20070308,000000,5.72,5.73,5.72,5.72,1800,0
+DORM.US,D,20070309,000000,5.685,5.74,5.685,5.74,3788,0
+DORM.US,D,20070312,000000,5.725,5.725,5.6,5.635,44076,0
+DORM.US,D,20070313,000000,5.65,5.65,5.63,5.63,1222,0
+DORM.US,D,20070314,000000,5.63,5.65,5.63,5.65,2362,0
+DORM.US,D,20070315,000000,5.645,5.65,5.6,5.65,9962,0
+DORM.US,D,20070316,000000,5.66,5.66,5.635,5.65,21230,0
+DORM.US,D,20070319,000000,5.66,5.66,5.615,5.65,9756,0
+DORM.US,D,20070320,000000,5.695,5.695,5.695,5.695,200,0
+DORM.US,D,20070321,000000,5.715,5.735,5.715,5.735,5000,0
+DORM.US,D,20070322,000000,5.69,5.725,5.64,5.695,37124,0
+DORM.US,D,20070323,000000,5.695,5.695,5.665,5.69,10800,0
+DORM.US,D,20070326,000000,5.69,5.695,5.6,5.65,21152,0
+DORM.US,D,20070327,000000,5.66,5.7,5.66,5.7,6600,0
+DORM.US,D,20070328,000000,5.69,5.75,5.69,5.75,6400,0
+DORM.US,D,20070330,000000,5.685,5.785,5.685,5.78,7598,0
+DORM.US,D,20070402,000000,5.745,5.81,5.7,5.775,7720,0
+DORM.US,D,20070403,000000,5.72,5.795,5.72,5.76,11600,0
+DORM.US,D,20070404,000000,5.77,5.775,5.77,5.775,2944,0
+DORM.US,D,20070405,000000,5.795,5.8,5.775,5.8,9400,0
+DORM.US,D,20070409,000000,5.75,5.765,5.68,5.765,5290,0
+DORM.US,D,20070410,000000,5.775,5.85,5.775,5.805,4784,0
+DORM.US,D,20070411,000000,5.815,5.815,5.815,5.815,1000,0
+DORM.US,D,20070412,000000,5.825,5.875,5.825,5.875,5488,0
+DORM.US,D,20070416,000000,5.87,5.875,5.87,5.87,1400,0
+DORM.US,D,20070418,000000,5.81,5.81,5.81,5.81,3600,0
+DORM.US,D,20070419,000000,5.815,5.815,5.81,5.81,1000,0
+DORM.US,D,20070420,000000,5.815,5.815,5.81,5.81,1950,0
+DORM.US,D,20070423,000000,5.85,6.145,5.85,6.145,13300,0
+DORM.US,D,20070424,000000,6.05,6.055,6.04,6.055,1800,0
+DORM.US,D,20070425,000000,6.055,6.09,6.03,6.09,2400,0
+DORM.US,D,20070426,000000,6.08,6.08,6.075,6.075,11600,0
+DORM.US,D,20070427,000000,6.125,6.15,6.125,6.15,13500,0
+DORM.US,D,20070430,000000,6.165,6.165,6.14,6.165,5000,0
+DORM.US,D,20070501,000000,6.165,6.205,6.14,6.145,20180,0
+DORM.US,D,20070502,000000,6.15,6.15,6.105,6.125,11998,0
+DORM.US,D,20070503,000000,6.08,6.225,6.025,6.225,12568,0
+DORM.US,D,20070504,000000,6.155,6.17,6.125,6.135,3760,0
+DORM.US,D,20070507,000000,6.15,6.15,6.15,6.15,2398,0
+DORM.US,D,20070508,000000,6.095,6.205,6.09,6.155,7600,0
+DORM.US,D,20070510,000000,6.125,6.175,6.125,6.175,3424,0
+DORM.US,D,20070511,000000,6.13,6.2,6.13,6.17,10360,0
+DORM.US,D,20070514,000000,6.195,6.22,6.17,6.17,800,0
+DORM.US,D,20070515,000000,6.2,6.2,6.15,6.195,15200,0
+DORM.US,D,20070516,000000,6.16,6.385,6.155,6.385,32636,0
+DORM.US,D,20070517,000000,6.155,6.395,6.155,6.395,59096,0
+DORM.US,D,20070518,000000,6.445,6.445,6.05,6.25,29376,0
+DORM.US,D,20070521,000000,6.41,6.41,6.31,6.325,64970,0
+DORM.US,D,20070522,000000,6.24,6.445,6.24,6.425,24726,0
+DORM.US,D,20070523,000000,6.49,6.5,6.47,6.47,18000,0
+DORM.US,D,20070524,000000,6.56,6.96,6.56,6.795,30838,0
+DORM.US,D,20070525,000000,6.9,6.9,6.615,6.865,10652,0
+DORM.US,D,20070529,000000,6.795,7,6.745,6.93,30880,0
+DORM.US,D,20070530,000000,6.85,7,6.85,7,9592,0
+DORM.US,D,20070531,000000,7.115,7.195,7,7.11,21000,0
+DORM.US,D,20070601,000000,7.17,7.24,7.13,7.14,15668,0
+DORM.US,D,20070604,000000,7.155,7.28,7.145,7.28,17600,0
+DORM.US,D,20070605,000000,7.34,7.34,7.165,7.25,10124,0
+DORM.US,D,20070606,000000,7.255,7.375,7.255,7.375,4410,0
+DORM.US,D,20070607,000000,7.33,7.365,7.25,7.25,10060,0
+DORM.US,D,20070608,000000,7.215,7.36,7.215,7.28,6788,0
+DORM.US,D,20070611,000000,7.24,7.255,7.24,7.245,10386,0
+DORM.US,D,20070612,000000,7.25,7.25,7.245,7.245,4094,0
+DORM.US,D,20070613,000000,7.25,7.31,7.25,7.25,5800,0
+DORM.US,D,20070614,000000,7.345,7.36,7.29,7.29,2180,0
+DORM.US,D,20070615,000000,7.365,7.365,6.75,6.995,58996,0
+DORM.US,D,20070618,000000,6.995,7.1,6.995,7.025,22430,0
+DORM.US,D,20070619,000000,7.005,7.03,6.995,7.02,3200,0
+DORM.US,D,20070621,000000,6.97,7.06,6.34,7.015,19180,0
+DORM.US,D,20070622,000000,6.885,7.04,6.885,7,34258,0
+DORM.US,D,20070625,000000,6.905,7,6.905,6.995,19920,0
+DORM.US,D,20070626,000000,6.99,7.045,6.87,6.87,18396,0
+DORM.US,D,20070627,000000,6.935,6.95,6.9,6.95,21516,0
+DORM.US,D,20070628,000000,6.89,6.955,6.89,6.95,2090,0
+DORM.US,D,20070629,000000,7.02,7.025,6.91,6.91,3400,0
+DORM.US,D,20070702,000000,7.005,7.005,6.92,6.95,12352,0
+DORM.US,D,20070703,000000,6.95,6.965,6.93,6.965,1100,0
+DORM.US,D,20070705,000000,6.63,7.17,6.63,6.985,17500,0
+DORM.US,D,20070706,000000,7.005,7.005,6.975,6.975,8000,0
+DORM.US,D,20070709,000000,6.925,6.975,6.685,6.95,30780,0
+DORM.US,D,20070710,000000,6.945,7.09,6.925,7.045,17412,0
+DORM.US,D,20070711,000000,7.05,7.05,6.94,6.94,4796,0
+DORM.US,D,20070712,000000,6.99,7.095,6.75,7.075,32420,0
+DORM.US,D,20070713,000000,7.075,7.075,7.015,7.05,3940,0
+DORM.US,D,20070716,000000,7.07,7.095,6.905,7.005,6100,0
+DORM.US,D,20070717,000000,6.95,7.025,6.94,7.025,35480,0
+DORM.US,D,20070718,000000,7.025,7.025,6.81,6.995,16010,0
+DORM.US,D,20070719,000000,7,7,7,7,3000,0
+DORM.US,D,20070720,000000,7.025,7.025,7.025,7.025,400,0
+DORM.US,D,20070723,000000,6.955,7.09,6.955,6.99,19400,0
+DORM.US,D,20070724,000000,6.965,7.02,6.94,7.01,4100,0
+DORM.US,D,20070725,000000,7,7.045,7,7.015,26216,0
+DORM.US,D,20070726,000000,6.99,7,6.955,7,5000,0
+DORM.US,D,20070727,000000,7.045,7.045,7,7,2570,0
+DORM.US,D,20070730,000000,6.995,6.995,6.9,6.915,11300,0
+DORM.US,D,20070731,000000,6.95,7,6.93,7,9800,0
+DORM.US,D,20070801,000000,7,7.25,6.585,7.25,39968,0
+DORM.US,D,20070802,000000,7.085,7.125,7.085,7.125,5320,0
+DORM.US,D,20070803,000000,7.155,7.155,7.03,7.035,3800,0
+DORM.US,D,20070806,000000,7,7.085,6.925,6.975,7774,0
+DORM.US,D,20070807,000000,6.975,6.995,6.935,6.975,24180,0
+DORM.US,D,20070808,000000,7.01,7.025,6.925,7.025,8290,0
+DORM.US,D,20070809,000000,7.065,7.065,6.925,7.02,29200,0
+DORM.US,D,20070810,000000,6.93,6.94,6.75,6.75,40096,0
+DORM.US,D,20070813,000000,6.945,7.11,6.945,7.05,42716,0
+DORM.US,D,20070814,000000,7.055,7.075,7.005,7.06,9992,0
+DORM.US,D,20070815,000000,7.05,7.075,6.99,7.03,5900,0
+DORM.US,D,20070816,000000,7.095,7.095,6.935,7.005,10812,0
+DORM.US,D,20070817,000000,7.025,7.065,6.75,6.915,25972,0
+DORM.US,D,20070820,000000,6.965,6.99,6.9,6.99,34980,0
+DORM.US,D,20070821,000000,7.02,7.025,6.945,6.975,12132,0
+DORM.US,D,20070822,000000,6.965,7.02,6.955,7.02,6044,0
+DORM.US,D,20070823,000000,6.995,7.02,6.975,6.975,11804,0
+DORM.US,D,20070824,000000,6.805,6.945,6.785,6.905,13980,0
+DORM.US,D,20070827,000000,6.95,6.95,6.815,6.895,34436,0
+DORM.US,D,20070828,000000,7.06,7.095,6.905,6.925,10238,0
+DORM.US,D,20070829,000000,6.925,7,6.925,7,17760,0
+DORM.US,D,20070830,000000,6.99,7,6.99,7,3214,0
+DORM.US,D,20070831,000000,7.095,7.095,7.025,7.025,6890,0
+DORM.US,D,20070904,000000,7.045,7.23,7.025,7.225,18194,0
+DORM.US,D,20070905,000000,7.245,7.245,7.1,7.195,19492,0
+DORM.US,D,20070906,000000,7.245,7.325,7.225,7.325,13760,0
+DORM.US,D,20070907,000000,7.365,7.485,7.365,7.42,18134,0
+DORM.US,D,20070910,000000,7.425,7.425,7.26,7.305,10824,0
+DORM.US,D,20070911,000000,7.37,7.37,6.925,7,43072,0
+DORM.US,D,20070912,000000,7.025,7.11,7.005,7.07,5138,0
+DORM.US,D,20070913,000000,7,7.035,6.98,7,13600,0
+DORM.US,D,20070914,000000,7.05,7.12,7.01,7.105,3700,0
+DORM.US,D,20070917,000000,6.935,7.135,6.775,7.01,15450,0
+DORM.US,D,20070918,000000,6.995,7,6.955,6.965,6200,0
+DORM.US,D,20070919,000000,6.985,6.985,6.875,6.975,33110,0
+DORM.US,D,20070920,000000,7.03,7.03,6.99,6.99,13676,0
+DORM.US,D,20070921,000000,7.01,7.04,6.945,7.04,17430,0
+DORM.US,D,20070924,000000,6.9,7.04,6.9,7.035,17798,0
+DORM.US,D,20070925,000000,7.04,7.05,6.925,7.045,11912,0
+DORM.US,D,20070926,000000,7.05,7.05,6.84,6.955,27602,0
+DORM.US,D,20070927,000000,7,7.06,7,7.05,25008,0
+DORM.US,D,20070928,000000,7.045,7.06,6.965,7.05,11778,0
+DORM.US,D,20071001,000000,7.07,7.095,7.01,7.095,14244,0
+DORM.US,D,20071002,000000,7.05,7.05,7.02,7.025,3340,0
+DORM.US,D,20071003,000000,7.055,7.055,7.015,7.015,9644,0
+DORM.US,D,20071004,000000,7.015,7.015,7,7,6312,0
+DORM.US,D,20071005,000000,7.04,7.05,7.005,7.005,1400,0
+DORM.US,D,20071008,000000,6.94,7.05,6.94,6.995,18406,0
+DORM.US,D,20071009,000000,6.995,7.14,6.97,7.135,17338,0
+DORM.US,D,20071010,000000,7.125,7.125,7.08,7.125,3900,0
+DORM.US,D,20071011,000000,7.01,7.045,6.87,6.87,78198,0
+DORM.US,D,20071012,000000,6.825,7.035,6.825,7.025,34328,0
+DORM.US,D,20071015,000000,7.055,7.055,7.015,7.025,30606,0
+DORM.US,D,20071016,000000,6.96,7.01,6.96,6.97,4584,0
+DORM.US,D,20071017,000000,7.065,7.065,6.865,7.02,6740,0
+DORM.US,D,20071019,000000,6.875,6.9,6.595,6.9,8000,0
+DORM.US,D,20071022,000000,6.88,6.935,6.55,6.71,51962,0
+DORM.US,D,20071023,000000,6.76,7.025,6.76,6.865,5948,0
+DORM.US,D,20071024,000000,6.87,6.87,6.85,6.855,4000,0
+DORM.US,D,20071025,000000,6.995,7.375,6.995,7.355,30056,0
+DORM.US,D,20071026,000000,7.4,7.46,6.88,7.195,11320,0
+DORM.US,D,20071029,000000,7.18,7.25,7.025,7.25,7800,0
+DORM.US,D,20071030,000000,7.27,7.27,7.215,7.26,2200,0
+DORM.US,D,20071031,000000,7.225,7.225,7.03,7.03,7386,0
+DORM.US,D,20071101,000000,7.025,7.04,6.72,7,23440,0
+DORM.US,D,20071102,000000,7,7.5,7,7.405,24584,0
+DORM.US,D,20071105,000000,7.465,7.5,7.105,7.49,11194,0
+DORM.US,D,20071106,000000,7.5,7.5,7.295,7.305,5904,0
+DORM.US,D,20071107,000000,7.145,7.26,7.145,7.22,4872,0
+DORM.US,D,20071108,000000,7.045,7.49,6.815,7.35,19624,0
+DORM.US,D,20071109,000000,7.32,7.375,7.295,7.31,4898,0
+DORM.US,D,20071112,000000,6.955,7.13,6.665,7.13,16900,0
+DORM.US,D,20071113,000000,7.18,7.28,7.135,7.235,4992,0
+DORM.US,D,20071114,000000,7.225,7.225,7.07,7.07,15264,0
+DORM.US,D,20071115,000000,6.955,7.005,6.88,7.005,800,0
+DORM.US,D,20071116,000000,6.995,6.995,6.995,6.995,200,0
+DORM.US,D,20071119,000000,7.1,7.27,6.615,7.075,22370,0
+DORM.US,D,20071120,000000,6.795,7.035,6.795,7.035,5788,0
+DORM.US,D,20071121,000000,6.995,6.995,6.995,6.995,200,0
+DORM.US,D,20071123,000000,7.045,7.06,7.045,7.06,400,0
+DORM.US,D,20071126,000000,6.895,7.16,6.895,7.1,4258,0
+DORM.US,D,20071127,000000,6.915,7.105,6.77,7,7284,0
+DORM.US,D,20071128,000000,6.995,7,6.995,7,2000,0
+DORM.US,D,20071129,000000,6.97,7.04,6.965,7,3150,0
+DORM.US,D,20071130,000000,7,7,7,7,2000,0
+DORM.US,D,20071203,000000,7.16,7.16,6.94,6.98,11460,0
+DORM.US,D,20071204,000000,6.93,7.02,6.93,7,2708,0
+DORM.US,D,20071206,000000,6.825,6.975,6.1,6.97,47590,0
+DORM.US,D,20071207,000000,6.9,6.975,6.9,6.975,1330,0
+DORM.US,D,20071210,000000,6.87,7.07,6.87,7.055,15266,0
+DORM.US,D,20071211,000000,6.875,6.95,6.875,6.94,5018,0
+DORM.US,D,20071212,000000,6.9,6.945,6.9,6.905,6200,0
+DORM.US,D,20071213,000000,6.875,6.965,6.86,6.965,8620,0
+DORM.US,D,20071214,000000,7.075,7.075,6.895,6.895,3838,0
+DORM.US,D,20071217,000000,6.79,6.995,6.79,6.95,3180,0
+DORM.US,D,20071218,000000,7.07,7.305,6.945,7.175,7608,0
+DORM.US,D,20071219,000000,7.14,7.14,6.95,7.035,3400,0
+DORM.US,D,20071220,000000,6.88,6.88,6.78,6.875,18836,0
+DORM.US,D,20071221,000000,7,7,6.9,6.9,8596,0
+DORM.US,D,20071224,000000,6.69,6.96,6.69,6.96,1956,0
+DORM.US,D,20071226,000000,6.98,7.05,6.945,7.045,2800,0
+DORM.US,D,20071227,000000,7.05,7.08,7.05,7.08,400,0
+DORM.US,D,20071228,000000,6.87,7.25,6.87,7.25,1000,0
+DORM.US,D,20071231,000000,6.965,7.25,6.905,7.145,8570,0
+DORM.US,D,20080102,000000,7,7,6.81,6.965,14544,0
+DORM.US,D,20080103,000000,7.125,7.14,7.1,7.1,800,0
+DORM.US,D,20080104,000000,7.1,7.385,7.1,7.24,19394,0
+DORM.US,D,20080107,000000,7.125,7.125,6.93,6.975,23922,0
+DORM.US,D,20080108,000000,6.85,6.97,6.82,6.915,12982,0
+DORM.US,D,20080109,000000,6.915,6.92,6.66,6.785,7352,0
+DORM.US,D,20080110,000000,6.695,6.695,6.61,6.67,6302,0
+DORM.US,D,20080111,000000,6.695,6.84,6.69,6.84,3200,0
+DORM.US,D,20080114,000000,6.74,6.74,6.675,6.725,3000,0
+DORM.US,D,20080115,000000,6.695,6.695,6.695,6.695,200,0
+DORM.US,D,20080116,000000,6.445,6.735,6.445,6.56,19494,0
+DORM.US,D,20080117,000000,6.44,6.52,6.425,6.51,4092,0
+DORM.US,D,20080118,000000,6.47,6.47,6.28,6.365,15540,0
+DORM.US,D,20080122,000000,6.115,6.115,5.695,5.705,13990,0
+DORM.US,D,20080123,000000,5.11,5.675,5.095,5.505,12956,0
+DORM.US,D,20080124,000000,5.305,5.655,5.305,5.525,25964,0
+DORM.US,D,20080125,000000,5.375,5.555,5.375,5.555,2800,0
+DORM.US,D,20080128,000000,5.505,5.545,5.465,5.505,6050,0
+DORM.US,D,20080129,000000,5.505,5.52,5.485,5.505,8080,0
+DORM.US,D,20080130,000000,5.5,5.52,5.5,5.5,11600,0
+DORM.US,D,20080131,000000,5.47,5.535,5.47,5.535,12542,0
+DORM.US,D,20080201,000000,5.5,5.525,5.5,5.525,1000,0
+DORM.US,D,20080204,000000,5.535,5.605,5.5,5.565,44232,0
+DORM.US,D,20080205,000000,5.59,5.59,5.545,5.56,3480,0
+DORM.US,D,20080206,000000,5.505,5.59,5.505,5.59,1200,0
+DORM.US,D,20080207,000000,5.515,5.515,5.5,5.5,1400,0
+DORM.US,D,20080208,000000,5.55,5.705,5.505,5.55,26638,0
+DORM.US,D,20080211,000000,5.62,5.62,5.54,5.57,5392,0
+DORM.US,D,20080212,000000,5.52,5.55,5.515,5.55,7004,0
+DORM.US,D,20080213,000000,5.54,5.545,5.5,5.5,74522,0
+DORM.US,D,20080214,000000,5.52,5.56,5.5,5.515,23782,0
+DORM.US,D,20080215,000000,5.5,5.52,5.5,5.52,2340,0
+DORM.US,D,20080219,000000,5.5,5.81,5.495,5.67,29968,0
+DORM.US,D,20080220,000000,5.67,5.705,5.67,5.705,3320,0
+DORM.US,D,20080222,000000,5.5,5.81,5.355,5.64,8474,0
+DORM.US,D,20080225,000000,5.645,5.645,5.25,5.4,11000,0
+DORM.US,D,20080226,000000,5.31,5.5,5.31,5.455,7230,0
+DORM.US,D,20080227,000000,5.335,5.58,5.33,5.415,2800,0
+DORM.US,D,20080228,000000,5.555,5.555,5.405,5.405,1600,0
+DORM.US,D,20080229,000000,5.285,5.365,5.25,5.25,7072,0
+DORM.US,D,20080303,000000,5.25,5.32,5.25,5.265,18012,0
+DORM.US,D,20080304,000000,5.25,5.32,5.25,5.295,2600,0
+DORM.US,D,20080305,000000,5.32,5.395,5.32,5.395,1400,0
+DORM.US,D,20080306,000000,5.14,5.325,5.14,5.295,3720,0
+DORM.US,D,20080307,000000,5.275,5.375,5.14,5.28,4552,0
+DORM.US,D,20080310,000000,5.25,5.285,5.16,5.2,13474,0
+DORM.US,D,20080311,000000,5.18,5.295,5.12,5.2,9702,0
+DORM.US,D,20080312,000000,5.295,5.36,5.295,5.32,1000,0
+DORM.US,D,20080313,000000,5.25,5.255,5.25,5.255,600,0
+DORM.US,D,20080314,000000,5.25,5.255,5.225,5.255,4344,0
+DORM.US,D,20080317,000000,5.13,5.13,5.125,5.125,4000,0
+DORM.US,D,20080318,000000,5.15,5.175,5.005,5.1,16314,0
+DORM.US,D,20080319,000000,5.1,5.12,5.1,5.1,2200,0
+DORM.US,D,20080320,000000,4.825,5.125,4.81,5.065,8400,0
+DORM.US,D,20080324,000000,5.085,5.115,5.005,5.005,15186,0
+DORM.US,D,20080325,000000,5,5.395,5,5.395,85662,0
+DORM.US,D,20080327,000000,5.125,5.245,5.125,5.175,7400,0
+DORM.US,D,20080328,000000,5.24,5.25,5.24,5.25,2600,0
+DORM.US,D,20080331,000000,5.375,5.375,5.375,5.375,1400,0
+DORM.US,D,20080401,000000,5.395,5.5,5.395,5.5,3540,0
+DORM.US,D,20080402,000000,5.45,5.45,5.395,5.425,5430,0
+DORM.US,D,20080403,000000,5.5,5.5,5.25,5.255,14542,0
+DORM.US,D,20080404,000000,5.205,5.325,5.205,5.325,600,0
+DORM.US,D,20080407,000000,4.825,5.45,4.675,5.425,4012,0
+DORM.US,D,20080408,000000,5.5,5.5,5.5,5.5,16420,0
+DORM.US,D,20080409,000000,5.305,5.85,5.305,5.5,3088,0
+DORM.US,D,20080410,000000,5.25,5.845,5.25,5.625,3488,0
+DORM.US,D,20080411,000000,5.7,5.7,5.7,5.7,200,0
+DORM.US,D,20080414,000000,5.51,5.51,5.51,5.51,3974,0
+DORM.US,D,20080416,000000,5.39,5.39,5.255,5.255,600,0
+DORM.US,D,20080417,000000,5.295,5.295,5.295,5.295,1000,0
+DORM.US,D,20080418,000000,5.53,5.53,5.225,5.33,6056,0
+DORM.US,D,20080422,000000,5.255,5.82,5.255,5.5,10220,0
+DORM.US,D,20080423,000000,5.62,5.625,5.25,5.585,4648,0
+DORM.US,D,20080424,000000,5.59,5.625,5.5,5.5,6128,0
+DORM.US,D,20080425,000000,5.425,5.425,5.285,5.305,1400,0
+DORM.US,D,20080428,000000,5.25,5.47,5.215,5.215,20800,0
+DORM.US,D,20080429,000000,5.295,5.295,5.155,5.155,13394,0
+DORM.US,D,20080430,000000,5.1,5.2,5.1,5.2,7000,0
+DORM.US,D,20080501,000000,5.1,5.245,5.1,5.115,23798,0
+DORM.US,D,20080502,000000,4.755,4.975,4.435,4.695,144892,0
+DORM.US,D,20080505,000000,4.65,4.65,4.505,4.525,12610,0
+DORM.US,D,20080506,000000,4.525,4.59,4.525,4.54,2200,0
+DORM.US,D,20080507,000000,4.55,4.57,4.535,4.57,23600,0
+DORM.US,D,20080508,000000,4.5,4.5,4.44,4.45,36018,0
+DORM.US,D,20080509,000000,4.49,4.68,4.485,4.66,2542,0
+DORM.US,D,20080512,000000,4.56,4.56,4.56,4.56,2800,0
+DORM.US,D,20080513,000000,4.56,4.69,4.56,4.69,3100,0
+DORM.US,D,20080515,000000,4.69,4.69,4.69,4.69,682,0
+DORM.US,D,20080516,000000,4.625,4.675,4.58,4.62,6300,0
+DORM.US,D,20080519,000000,4.62,4.62,4.58,4.605,2020,0
+DORM.US,D,20080520,000000,4.61,4.66,4.575,4.6,15178,0
+DORM.US,D,20080521,000000,4.575,4.575,4.55,4.55,15472,0
+DORM.US,D,20080522,000000,4.715,4.715,4.575,4.575,19360,0
+DORM.US,D,20080523,000000,4.575,4.575,4.56,4.56,7400,0
+DORM.US,D,20080527,000000,4.555,4.555,4.555,4.555,1000,0
+DORM.US,D,20080528,000000,4.575,4.615,4.575,4.615,3784,0
+DORM.US,D,20080529,000000,4.58,4.62,4.58,4.61,8812,0
+DORM.US,D,20080530,000000,4.79,4.79,4.745,4.765,9140,0
+DORM.US,D,20080602,000000,4.68,4.68,4.59,4.6,7638,0
+DORM.US,D,20080603,000000,4.67,4.67,4.6,4.605,17988,0
+DORM.US,D,20080604,000000,4.61,4.68,4.605,4.68,7600,0
+DORM.US,D,20080605,000000,4.67,4.67,4.605,4.605,28250,0
+DORM.US,D,20080606,000000,4.67,4.675,4.605,4.635,4400,0
+DORM.US,D,20080609,000000,4.725,4.755,4.71,4.725,12776,0
+DORM.US,D,20080610,000000,4.705,4.815,4.6,4.81,4272,0
+DORM.US,D,20080611,000000,4.81,4.95,4.625,4.725,13554,0
+DORM.US,D,20080612,000000,4.86,4.935,4.625,4.855,11028,0
+DORM.US,D,20080613,000000,4.77,4.94,4.605,4.67,16094,0
+DORM.US,D,20080616,000000,4.73,4.745,4.58,4.69,24854,0
+DORM.US,D,20080617,000000,4.665,4.745,4.525,4.65,45688,0
+DORM.US,D,20080618,000000,4.585,4.63,4.555,4.555,50104,0
+DORM.US,D,20080619,000000,4.515,4.885,4.515,4.715,2384,0
+DORM.US,D,20080620,000000,4.84,4.95,4.515,4.94,23558,0
+DORM.US,D,20080623,000000,4.95,4.95,4.595,4.595,11718,0
+DORM.US,D,20080624,000000,4.73,4.765,4.625,4.695,6572,0
+DORM.US,D,20080625,000000,4.79,4.79,4.51,4.51,15854,0
+DORM.US,D,20080626,000000,4.58,4.6,4.52,4.52,13948,0
+DORM.US,D,20080627,000000,4.585,4.84,4.425,4.425,2002766,0
+DORM.US,D,20080630,000000,4.445,4.59,3.875,4.03,65616,0
+DORM.US,D,20080701,000000,3.995,3.995,3.8,3.925,60550,0
+DORM.US,D,20080702,000000,3.885,3.895,3.815,3.815,54966,0
+DORM.US,D,20080703,000000,3.835,4.02,3.815,3.82,22222,0
+DORM.US,D,20080707,000000,3.9,3.985,3.725,3.745,44928,0
+DORM.US,D,20080708,000000,3.8,3.875,3.705,3.86,33844,0
+DORM.US,D,20080709,000000,3.875,4.19,3.715,3.72,18378,0
+DORM.US,D,20080710,000000,3.8,4.115,3.8,4.095,17764,0
+DORM.US,D,20080711,000000,4.095,4.125,3.715,4.02,89582,0
+DORM.US,D,20080714,000000,4.115,4.115,3.555,3.645,56012,0
+DORM.US,D,20080715,000000,3.665,4.115,3.665,4.02,36654,0
+DORM.US,D,20080716,000000,4.08,4.565,4.01,4.415,92640,0
+DORM.US,D,20080717,000000,4.49,4.49,4.395,4.47,21004,0
+DORM.US,D,20080718,000000,4.465,4.59,4.435,4.59,24246,0
+DORM.US,D,20080721,000000,4.66,4.77,4.57,4.685,17574,0
+DORM.US,D,20080722,000000,4.755,6,4.745,6,52132,0
+DORM.US,D,20080723,000000,5.93,5.945,5.33,5.86,30854,0
+DORM.US,D,20080724,000000,5.97,5.975,4.84,5.935,29176,0
+DORM.US,D,20080725,000000,5.925,5.975,5.825,5.915,30106,0
+DORM.US,D,20080728,000000,5.81,5.86,5.365,5.605,15804,0
+DORM.US,D,20080729,000000,5.6,6,5.45,5.975,26962,0
+DORM.US,D,20080730,000000,6.03,6.03,5.96,6,37028,0
+DORM.US,D,20080731,000000,5.85,5.85,5.295,5.745,22696,0
+DORM.US,D,20080801,000000,5.955,6.425,5.105,5.995,43492,0
+DORM.US,D,20080804,000000,5.995,6.05,5.435,5.94,32262,0
+DORM.US,D,20080805,000000,5.985,6.51,5.855,6.51,51004,0
+DORM.US,D,20080806,000000,6.485,6.77,5.73,6.75,40984,0
+DORM.US,D,20080807,000000,6.485,6.625,6.005,6.015,45062,0
+DORM.US,D,20080808,000000,5.95,6.75,5.925,6.685,60070,0
+DORM.US,D,20080811,000000,6.735,6.875,6.7,6.855,36866,0
+DORM.US,D,20080812,000000,6.835,6.965,6.635,6.96,34880,0
+DORM.US,D,20080813,000000,6.94,7.07,6.49,7.03,42996,0
+DORM.US,D,20080814,000000,7.095,7.095,6.895,6.96,29506,0
+DORM.US,D,20080815,000000,7.11,7.11,6.93,6.93,64668,0
+DORM.US,D,20080818,000000,6.99,6.99,6.105,6.505,48480,0
+DORM.US,D,20080819,000000,6.205,6.41,5.87,6.37,46160,0
+DORM.US,D,20080820,000000,6.415,6.575,6.145,6.39,9534,0
+DORM.US,D,20080821,000000,6.285,6.355,6.27,6.31,5754,0
+DORM.US,D,20080822,000000,6.225,6.33,5.99,6.175,27182,0
+DORM.US,D,20080825,000000,6.345,6.345,5.875,6.05,12392,0
+DORM.US,D,20080826,000000,6.04,6.36,6.04,6.36,7938,0
+DORM.US,D,20080827,000000,6.42,6.615,6.08,6.375,21496,0
+DORM.US,D,20080828,000000,6.375,6.615,6.015,6.54,22550,0
+DORM.US,D,20080829,000000,6.475,6.515,6.28,6.395,20488,0
+DORM.US,D,20080902,000000,6.51,6.55,6.29,6.355,30834,0
+DORM.US,D,20080903,000000,6.365,6.365,5.725,6.245,8876,0
+DORM.US,D,20080904,000000,6.19,6.39,5.715,5.885,28494,0
+DORM.US,D,20080905,000000,5.85,6.61,5.815,6.555,21488,0
+DORM.US,D,20080908,000000,6.62,6.68,6.365,6.505,47128,0
+DORM.US,D,20080909,000000,6.52,6.72,6.175,6.475,27696,0
+DORM.US,D,20080910,000000,6.545,6.74,6.505,6.67,38494,0
+DORM.US,D,20080911,000000,6.65,6.695,6.58,6.695,31234,0
+DORM.US,D,20080912,000000,6.65,6.695,6.505,6.61,15474,0
+DORM.US,D,20080915,000000,6.615,6.7,6.255,6.515,28078,0
+DORM.US,D,20080916,000000,6.57,6.695,6.12,6.69,82630,0
+DORM.US,D,20080917,000000,6.495,6.625,6.345,6.455,41590,0
+DORM.US,D,20080918,000000,6.69,6.935,6.58,6.81,126448,0
+DORM.US,D,20080919,000000,6.995,6.995,6.24,6.85,318920,0
+DORM.US,D,20080922,000000,6.97,6.97,6.605,6.835,53816,0
+DORM.US,D,20080923,000000,6.805,6.815,6.745,6.805,66520,0
+DORM.US,D,20080924,000000,6.8,6.835,6.75,6.79,26330,0
+DORM.US,D,20080925,000000,6.8,6.895,6.755,6.84,66424,0
+DORM.US,D,20080926,000000,6.825,6.89,6.785,6.81,34254,0
+DORM.US,D,20080929,000000,6.795,6.8,4.93,5.465,30742,0
+DORM.US,D,20080930,000000,5.98,6.465,5.975,6.265,46848,0
+DORM.US,D,20081001,000000,6.055,6.27,5.855,6.18,20442,0
+DORM.US,D,20081002,000000,6.05,6.685,6.05,6.525,15474,0
+DORM.US,D,20081003,000000,6.575,6.725,5.085,5.83,243712,0
+DORM.US,D,20081006,000000,5.505,6.19,5.29,5.985,59252,0
+DORM.US,D,20081007,000000,6.06,6.475,5.55,5.685,74592,0
+DORM.US,D,20081008,000000,5.55,6.25,5.08,5.935,35900,0
+DORM.US,D,20081009,000000,5.95,6.015,3.31,3.31,71710,0
+DORM.US,D,20081010,000000,3.4,6.245,3.4,6.025,109270,0
+DORM.US,D,20081013,000000,6,6.11,5.305,6.11,81350,0
+DORM.US,D,20081014,000000,6.225,6.225,5.675,5.855,17094,0
+DORM.US,D,20081015,000000,5.795,6.185,4.95,4.95,37874,0
+DORM.US,D,20081016,000000,4.97,6,4.76,5.99,39330,0
+DORM.US,D,20081017,000000,5.215,5.365,4.845,4.845,117354,0
+DORM.US,D,20081020,000000,4.97,4.97,4.405,4.695,28036,0
+DORM.US,D,20081021,000000,4.59,4.915,4.375,4.52,30272,0
+DORM.US,D,20081022,000000,4.435,4.435,4.035,4.035,16228,0
+DORM.US,D,20081023,000000,4.225,4.415,4,4.085,15338,0
+DORM.US,D,20081024,000000,4.015,4.555,3.755,4.275,13312,0
+DORM.US,D,20081027,000000,4.32,4.875,4.005,4.01,31516,0
+DORM.US,D,20081028,000000,4.205,4.75,3.975,4.7,52774,0
+DORM.US,D,20081029,000000,4.69,5.025,4.285,4.595,41476,0
+DORM.US,D,20081030,000000,4.695,4.75,4.055,4.63,12700,0
+DORM.US,D,20081031,000000,4.665,5.625,4.665,5.625,35330,0
+DORM.US,D,20081103,000000,5.625,6.11,5.38,6.11,34876,0
+DORM.US,D,20081104,000000,6.24,6.25,5.86,6.25,23084,0
+DORM.US,D,20081105,000000,6.185,6.22,5.41,5.42,23884,0
+DORM.US,D,20081106,000000,5.4,6.075,5.28,5.28,8460,0
+DORM.US,D,20081107,000000,5.325,5.78,5.325,5.655,15850,0
+DORM.US,D,20081110,000000,5.76,6.25,5.195,5.195,16086,0
+DORM.US,D,20081111,000000,5.19,6.25,5.19,5.96,30112,0
+DORM.US,D,20081112,000000,5.885,5.945,5.13,5.13,29436,0
+DORM.US,D,20081113,000000,5.14,6.2,5.14,6.135,32372,0
+DORM.US,D,20081114,000000,6.055,6.075,5.415,5.565,26248,0
+DORM.US,D,20081117,000000,5.52,5.52,5.23,5.445,16808,0
+DORM.US,D,20081118,000000,5.31,5.425,5,5.205,23724,0
+DORM.US,D,20081119,000000,5.21,5.295,3.93,3.93,33090,0
+DORM.US,D,20081120,000000,3.95,4.87,3.95,4.225,42096,0
+DORM.US,D,20081121,000000,4.3,4.765,3.9,4.685,63338,0
+DORM.US,D,20081124,000000,4.74,5.65,4.19,5.37,42224,0
+DORM.US,D,20081125,000000,5.37,5.875,4.435,5.475,41264,0
+DORM.US,D,20081126,000000,5.36,6.025,5.36,6.025,75660,0
+DORM.US,D,20081128,000000,5.625,5.975,5.625,5.975,3614,0
+DORM.US,D,20081201,000000,5.815,5.815,4.325,4.375,49034,0
+DORM.US,D,20081202,000000,4.25,4.735,4.25,4.735,60130,0
+DORM.US,D,20081203,000000,4.63,5.19,4.63,4.985,25086,0
+DORM.US,D,20081204,000000,4.91,5.205,4.55,4.565,22996,0
+DORM.US,D,20081205,000000,4.505,5.48,4.505,5.48,20590,0
+DORM.US,D,20081208,000000,5.585,6.12,5.3,6.12,64110,0
+DORM.US,D,20081209,000000,6.055,6.145,5.84,5.895,53826,0
+DORM.US,D,20081210,000000,5.91,6.1,5.835,6.005,30386,0
+DORM.US,D,20081211,000000,5.945,6.06,5.105,5.105,23400,0
+DORM.US,D,20081212,000000,4.8,5.67,4.665,5.67,24794,0
+DORM.US,D,20081215,000000,5.67,5.67,4.88,5.395,8210,0
+DORM.US,D,20081216,000000,5.485,6.125,5.485,6.125,68916,0
+DORM.US,D,20081217,000000,5.985,6.15,5.945,6.12,36598,0
+DORM.US,D,20081218,000000,6.1,6.175,5.965,6.15,47968,0
+DORM.US,D,20081219,000000,6.46,6.5,5.94,6.325,123174,0
+DORM.US,D,20081222,000000,6.31,6.325,5.63,6.05,28188,0
+DORM.US,D,20081223,000000,6.11,6.375,5.87,6.285,14668,0
+DORM.US,D,20081224,000000,6.255,6.26,6.245,6.255,2888,0
+DORM.US,D,20081226,000000,6.25,6.37,6.25,6.345,7980,0
+DORM.US,D,20081229,000000,6.3,6.43,6.28,6.295,17930,0
+DORM.US,D,20081230,000000,6.365,6.47,6.195,6.47,25832,0
+DORM.US,D,20081231,000000,6.455,6.6,6.34,6.6,40388,0
+DORM.US,D,20090102,000000,6.575,6.625,6.5,6.6,18884,0
+DORM.US,D,20090105,000000,6.625,6.77,6.33,6.585,31104,0
+DORM.US,D,20090106,000000,6.6,6.675,5.805,6.675,18098,0
+DORM.US,D,20090107,000000,6.48,6.635,6.48,6.58,14090,0
+DORM.US,D,20090108,000000,6.52,6.8,6.52,6.695,12764,0
+DORM.US,D,20090109,000000,6.675,6.675,5.985,6.01,41552,0
+DORM.US,D,20090112,000000,5.975,6.12,5.345,5.345,23214,0
+DORM.US,D,20090113,000000,5.33,5.805,5.33,5.795,18238,0
+DORM.US,D,20090114,000000,5.565,6.165,5.565,5.57,32288,0
+DORM.US,D,20090115,000000,5.565,5.57,4.85,5.385,23496,0
+DORM.US,D,20090116,000000,5.405,5.515,5.05,5.29,24136,0
+DORM.US,D,20090120,000000,5.145,5.47,4.325,4.325,36354,0
+DORM.US,D,20090121,000000,4.445,4.77,4.44,4.745,31696,0
+DORM.US,D,20090122,000000,4.735,4.835,4.55,4.72,12412,0
+DORM.US,D,20090123,000000,4.44,4.955,4.365,4.425,23130,0
+DORM.US,D,20090126,000000,4.425,4.735,4.295,4.435,9682,0
+DORM.US,D,20090127,000000,4.36,5.33,4.36,5.325,19110,0
+DORM.US,D,20090128,000000,5.325,5.94,5.195,5.815,19670,0
+DORM.US,D,20090129,000000,5.68,6.085,5.675,5.785,18580,0
+DORM.US,D,20090130,000000,5.75,5.805,4.985,4.995,37532,0
+DORM.US,D,20090202,000000,4.885,5.405,4.67,5.395,16624,0
+DORM.US,D,20090203,000000,5.365,5.68,4.87,5.43,19190,0
+DORM.US,D,20090204,000000,5.45,6.05,5.29,5.415,32582,0
+DORM.US,D,20090205,000000,5.17,5.815,4.935,5.525,40548,0
+DORM.US,D,20090206,000000,5.5,6.015,5.5,5.975,27024,0
+DORM.US,D,20090209,000000,5.915,5.98,5.72,5.955,9138,0
+DORM.US,D,20090210,000000,5.56,5.84,5.075,5.075,34956,0
+DORM.US,D,20090211,000000,5.095,5.165,4.9,4.9,20972,0
+DORM.US,D,20090212,000000,4.755,4.85,4.55,4.62,21104,0
+DORM.US,D,20090213,000000,4.605,4.605,4.53,4.585,11036,0
+DORM.US,D,20090217,000000,4.525,4.72,4.5,4.515,32538,0
+DORM.US,D,20090218,000000,4.62,4.93,4.555,4.555,16874,0
+DORM.US,D,20090219,000000,4.665,4.665,4.4,4.4,8896,0
+DORM.US,D,20090220,000000,4.33,4.91,4.33,4.335,34270,0
+DORM.US,D,20090223,000000,4.39,4.9,3.99,4.01,60414,0
+DORM.US,D,20090224,000000,4.105,4.78,4.08,4.77,37300,0
+DORM.US,D,20090225,000000,4.725,4.725,4.26,4.325,20900,0
+DORM.US,D,20090226,000000,4.37,4.665,4.04,4.045,28120,0
+DORM.US,D,20090227,000000,4.225,4.43,4.06,4.13,32836,0
+DORM.US,D,20090302,000000,4.045,4.245,3.88,3.88,41324,0
+DORM.US,D,20090303,000000,3.88,3.95,3.78,3.78,25778,0
+DORM.US,D,20090304,000000,3.755,3.92,3.635,3.92,35132,0
+DORM.US,D,20090305,000000,3.75,3.79,3.63,3.63,28790,0
+DORM.US,D,20090306,000000,3.7,3.975,3.305,3.39,58676,0
+DORM.US,D,20090309,000000,3.4,3.64,3.06,3.585,152810,0
+DORM.US,D,20090310,000000,3.485,4.16,3.315,4.16,45794,0
+DORM.US,D,20090311,000000,3.385,3.875,3.33,3.375,52698,0
+DORM.US,D,20090312,000000,3.5,4.91,3.5,4.675,136794,0
+DORM.US,D,20090313,000000,4.81,5.07,4.6,4.96,86736,0
+DORM.US,D,20090316,000000,5,5.22,4.91,5.075,44568,0
+DORM.US,D,20090317,000000,5.085,5.135,4.76,5.075,50322,0
+DORM.US,D,20090318,000000,5.05,5.225,4.69,5.075,33338,0
+DORM.US,D,20090319,000000,5.17,5.25,4.85,4.905,10408,0
+DORM.US,D,20090320,000000,4.985,5.195,4.5,4.5,113228,0
+DORM.US,D,20090323,000000,4.685,4.815,4.555,4.81,44912,0
+DORM.US,D,20090324,000000,4.67,5.07,4.115,4.21,38006,0
+DORM.US,D,20090325,000000,4.23,4.885,4.23,4.8,31706,0
+DORM.US,D,20090326,000000,4.905,5.245,4.9,5.245,54130,0
+DORM.US,D,20090327,000000,5.05,5.185,4.455,4.46,38128,0
+DORM.US,D,20090330,000000,4.3,4.425,3.95,4.275,41972,0
+DORM.US,D,20090331,000000,4.35,4.74,4.065,4.665,27824,0
+DORM.US,D,20090401,000000,4.53,5.075,4.15,5.01,29272,0
+DORM.US,D,20090402,000000,5.22,5.485,4.855,5.485,47974,0
+DORM.US,D,20090403,000000,5.435,5.985,5.435,5.98,37534,0
+DORM.US,D,20090406,000000,5.815,5.86,5.44,5.795,22546,0
+DORM.US,D,20090407,000000,5.635,5.87,5.325,5.5,26610,0
+DORM.US,D,20090408,000000,5.555,5.84,5.265,5.825,16296,0
+DORM.US,D,20090409,000000,5.875,6.25,5.87,6.24,55110,0
+DORM.US,D,20090413,000000,6.085,6.235,5.88,6.225,26210,0
+DORM.US,D,20090414,000000,6.04,6.13,5.87,5.87,23688,0
+DORM.US,D,20090415,000000,5.77,6.075,5.77,6,10466,0
+DORM.US,D,20090416,000000,6.05,6.185,5.39,6.015,30318,0
+DORM.US,D,20090417,000000,6.035,6.085,5.505,6,39974,0
+DORM.US,D,20090420,000000,5.745,5.82,5.265,5.32,49134,0
+DORM.US,D,20090421,000000,5.26,6.07,5.26,5.85,24428,0
+DORM.US,D,20090422,000000,5.65,5.885,5.53,5.75,35874,0
+DORM.US,D,20090423,000000,5.73,5.97,5.125,5.175,170374,0
+DORM.US,D,20090424,000000,5.24,5.755,5.145,5.48,51484,0
+DORM.US,D,20090427,000000,5.27,5.7,5,5.265,46830,0
+DORM.US,D,20090428,000000,5.155,5.735,5.035,5.235,12054,0
+DORM.US,D,20090429,000000,5.18,5.66,5.15,5.6,34546,0
+DORM.US,D,20090430,000000,5.67,5.9,5.26,5.35,31452,0
+DORM.US,D,20090501,000000,5.695,6.15,5.695,5.785,68898,0
+DORM.US,D,20090504,000000,5.865,6.005,5.65,5.91,45352,0
+DORM.US,D,20090505,000000,5.84,5.915,5.665,5.695,29064,0
+DORM.US,D,20090506,000000,5.775,5.81,5.32,5.405,40694,0
+DORM.US,D,20090507,000000,5.5,5.885,5.205,5.205,41584,0
+DORM.US,D,20090508,000000,5.325,5.75,5.17,5.74,43006,0
+DORM.US,D,20090511,000000,5.515,6.025,5.5,5.75,35048,0
+DORM.US,D,20090512,000000,5.795,6.025,5.75,5.765,53390,0
+DORM.US,D,20090513,000000,5.635,6.075,5.63,5.655,53244,0
+DORM.US,D,20090514,000000,5.705,5.81,5.705,5.79,30582,0
+DORM.US,D,20090515,000000,5.81,5.81,5.71,5.71,40212,0
+DORM.US,D,20090518,000000,5.83,5.975,5.76,5.91,49554,0
+DORM.US,D,20090519,000000,5.765,5.845,5.695,5.805,54962,0
+DORM.US,D,20090520,000000,5.77,6,5.77,5.99,88312,0
+DORM.US,D,20090521,000000,5.7,6.25,5.7,6.2,129074,0
+DORM.US,D,20090522,000000,6.245,6.26,6.035,6.115,182390,0
+DORM.US,D,20090526,000000,5.985,6.72,5.985,6.675,147058,0
+DORM.US,D,20090527,000000,6.525,6.74,6.41,6.455,176864,0
+DORM.US,D,20090528,000000,6.61,6.755,6.44,6.725,160122,0
+DORM.US,D,20090529,000000,6.73,7.125,6.545,7.1,498000,0
+DORM.US,D,20090601,000000,7.1,7.2,6.65,6.985,116742,0
+DORM.US,D,20090602,000000,6.9,6.985,6.655,6.93,87142,0
+DORM.US,D,20090603,000000,6.835,7,6.755,6.925,117274,0
+DORM.US,D,20090604,000000,6.97,7.14,6.9,7.1,75602,0
+DORM.US,D,20090605,000000,7.125,7.125,6.925,7.065,50204,0
+DORM.US,D,20090608,000000,7.145,7.22,6.965,6.97,86430,0
+DORM.US,D,20090609,000000,6.98,7,6.67,6.69,73804,0
+DORM.US,D,20090610,000000,6.85,6.85,6.55,6.66,83044,0
+DORM.US,D,20090611,000000,6.655,6.775,6.595,6.615,60148,0
+DORM.US,D,20090612,000000,6.615,7.125,6.615,7.12,85802,0
+DORM.US,D,20090615,000000,6.825,6.98,6.36,6.445,65096,0
+DORM.US,D,20090616,000000,6.47,6.545,6.25,6.345,62538,0
+DORM.US,D,20090617,000000,6.345,6.81,6.345,6.79,79336,0
+DORM.US,D,20090618,000000,6.9,7.15,6.875,7.05,111302,0
+DORM.US,D,20090619,000000,7.21,7.21,6.825,6.84,123542,0
+DORM.US,D,20090622,000000,6.845,6.965,6.595,6.84,84838,0
+DORM.US,D,20090623,000000,6.96,7.06,6.835,6.895,45242,0
+DORM.US,D,20090624,000000,7.045,7.1,6.855,6.915,68628,0
+DORM.US,D,20090625,000000,6.845,6.845,6.565,6.75,50008,0
+DORM.US,D,20090626,000000,6.695,7.02,6.555,6.965,883270,0
+DORM.US,D,20090629,000000,6.96,7.125,6.695,6.825,147786,0
+DORM.US,D,20090630,000000,6.855,7.07,6.68,6.915,98888,0
+DORM.US,D,20090701,000000,7.05,7.23,6.955,7.155,128888,0
+DORM.US,D,20090702,000000,7.06,7.225,7,7.135,97800,0
+DORM.US,D,20090706,000000,7.04,7.18,6.95,7.175,72094,0
+DORM.US,D,20090707,000000,7.205,7.205,6.885,6.885,56984,0
+DORM.US,D,20090708,000000,6.875,6.99,6.825,6.955,156780,0
+DORM.US,D,20090709,000000,7.055,7.235,7.035,7.125,89694,0
+DORM.US,D,20090710,000000,7.065,7.26,7.065,7.23,229524,0
+DORM.US,D,20090713,000000,7.265,7.705,7.2,7.57,332438,0
+DORM.US,D,20090714,000000,7.6,7.7,7.43,7.56,126344,0
+DORM.US,D,20090715,000000,7.67,7.675,7.45,7.545,150672,0
+DORM.US,D,20090716,000000,7.49,7.85,7.305,7.78,188122,0
+DORM.US,D,20090717,000000,7.795,7.825,7.49,7.67,81248,0
+DORM.US,D,20090720,000000,7.7,7.87,7.7,7.85,103424,0
+DORM.US,D,20090721,000000,7.875,8.495,7.875,8.375,219540,0
+DORM.US,D,20090722,000000,8.39,8.495,8.11,8.42,271510,0
+DORM.US,D,20090723,000000,8.37,8.46,8.125,8.3,153906,0
+DORM.US,D,20090724,000000,8.195,8.27,8.025,8.19,71046,0
+DORM.US,D,20090727,000000,8.25,8.505,7.68,7.83,155098,0
+DORM.US,D,20090728,000000,7.75,8.125,7.5,8.12,116400,0
+DORM.US,D,20090729,000000,8.015,8.25,8.015,8.17,93336,0
+DORM.US,D,20090730,000000,8.165,8.625,8.055,8.215,154654,0
+DORM.US,D,20090731,000000,8.225,8.46,8.05,8.185,163544,0
+DORM.US,D,20090803,000000,8.295,8.295,7.91,7.965,114500,0
+DORM.US,D,20090804,000000,7.875,8.18,7.875,7.975,158748,0
+DORM.US,D,20090805,000000,8,8,6.8,6.86,293706,0
+DORM.US,D,20090806,000000,6.91,7.095,6.38,6.88,293152,0
+DORM.US,D,20090807,000000,7.11,7.22,6.72,6.725,165384,0
+DORM.US,D,20090810,000000,6.745,6.89,6.625,6.67,148044,0
+DORM.US,D,20090811,000000,6.62,7.155,6.62,7.075,195746,0
+DORM.US,D,20090812,000000,7.09,7.925,6.88,7.585,199196,0
+DORM.US,D,20090813,000000,7.68,7.68,7.045,7.095,114968,0
+DORM.US,D,20090814,000000,7.055,7.37,7,7.245,121378,0
+DORM.US,D,20090817,000000,7.045,7.35,7,7.32,86142,0
+DORM.US,D,20090818,000000,7.375,7.615,7.24,7.305,95676,0
+DORM.US,D,20090819,000000,7.21,7.49,7.14,7.33,129972,0
+DORM.US,D,20090820,000000,7.295,7.295,7,7.18,57750,0
+DORM.US,D,20090821,000000,7.27,7.545,7.245,7.54,117424,0
+DORM.US,D,20090824,000000,7.55,7.56,7.085,7.43,67616,0
+DORM.US,D,20090825,000000,7.48,7.63,7.13,7.455,52958,0
+DORM.US,D,20090826,000000,7.415,7.45,7.205,7.36,49144,0
+DORM.US,D,20090827,000000,7.31,7.335,7.05,7.165,80030,0
+DORM.US,D,20090828,000000,7.26,7.295,7.04,7.14,50406,0
+DORM.US,D,20090831,000000,7.06,7.26,7,7.03,112194,0
+DORM.US,D,20090901,000000,7.03,7.5,6.95,7.005,114564,0
+DORM.US,D,20090902,000000,6.99,7.395,6.95,7.33,109576,0
+DORM.US,D,20090903,000000,7.365,7.5,7.155,7.415,69688,0
+DORM.US,D,20090904,000000,7.37,7.545,7.24,7.52,126046,0
+DORM.US,D,20090908,000000,7.6,7.6,7.085,7.1,120366,0
+DORM.US,D,20090909,000000,7.07,7.315,7.035,7.31,108954,0
+DORM.US,D,20090910,000000,7.165,7.5,7.14,7.5,149390,0
+DORM.US,D,20090911,000000,7.49,7.625,7.355,7.5,132806,0
+DORM.US,D,20090914,000000,7.42,7.655,7.3,7.55,78182,0
+DORM.US,D,20090915,000000,7.505,7.715,7.43,7.52,54956,0
+DORM.US,D,20090916,000000,7.53,7.53,7.325,7.495,64580,0
+DORM.US,D,20090917,000000,7.45,7.45,6.925,7.165,201308,0
+DORM.US,D,20090918,000000,7.13,7.45,7.115,7.335,130908,0
+DORM.US,D,20090921,000000,7.275,7.37,7.155,7.175,34594,0
+DORM.US,D,20090922,000000,7.24,7.405,7.155,7.295,50288,0
+DORM.US,D,20090923,000000,7.375,7.405,7.21,7.24,80018,0
+DORM.US,D,20090924,000000,7.3,7.375,7.1,7.14,81178,0
+DORM.US,D,20090925,000000,7.12,7.4,7.085,7.195,57204,0
+DORM.US,D,20090928,000000,7.26,7.55,7.195,7.42,55568,0
+DORM.US,D,20090929,000000,7.455,7.78,7.385,7.53,113842,0
+DORM.US,D,20090930,000000,7.525,7.68,7.395,7.51,105776,0
+DORM.US,D,20091001,000000,7.505,7.505,7.265,7.305,69460,0
+DORM.US,D,20091002,000000,7.25,7.45,7.21,7.295,60448,0
+DORM.US,D,20091005,000000,7.335,7.45,7.205,7.38,51310,0
+DORM.US,D,20091006,000000,7.41,7.41,7.225,7.385,40568,0
+DORM.US,D,20091007,000000,7.39,7.45,7.295,7.38,11274,0
+DORM.US,D,20091008,000000,7.455,7.455,7.205,7.21,49314,0
+DORM.US,D,20091009,000000,7.225,7.29,7.13,7.275,35314,0
+DORM.US,D,20091012,000000,7.22,7.405,7.15,7.3,30770,0
+DORM.US,D,20091013,000000,7.305,7.385,6.93,6.95,95404,0
+DORM.US,D,20091014,000000,7.04,7.21,6.93,7.14,64306,0
+DORM.US,D,20091015,000000,7.125,7.135,6.94,6.995,26050,0
+DORM.US,D,20091016,000000,6.935,7.16,6.925,6.925,63570,0
+DORM.US,D,20091019,000000,6.945,7.095,6.925,7.01,26362,0
+DORM.US,D,20091020,000000,7.055,7.08,6.9,6.985,59298,0
+DORM.US,D,20091021,000000,6.99,7.355,6.99,7.12,60272,0
+DORM.US,D,20091022,000000,7.125,7.2,7.01,7.105,37144,0
+DORM.US,D,20091023,000000,7.13,7.13,6.89,6.89,30750,0
+DORM.US,D,20091026,000000,6.88,6.99,6.675,6.73,45794,0
+DORM.US,D,20091027,000000,6.775,6.845,6.35,6.645,34046,0
+DORM.US,D,20091028,000000,6.65,6.65,6.365,6.365,63458,0
+DORM.US,D,20091029,000000,6.49,6.665,6.455,6.615,45968,0
+DORM.US,D,20091030,000000,7,7.45,7,7.31,204422,0
+DORM.US,D,20091102,000000,7.365,7.47,7.11,7.4,66526,0
+DORM.US,D,20091103,000000,7.315,7.315,7.15,7.18,57858,0
+DORM.US,D,20091104,000000,7.22,7.335,7.215,7.255,59730,0
+DORM.US,D,20091105,000000,7.34,7.45,7.26,7.45,26008,0
+DORM.US,D,20091106,000000,7.355,7.46,7.245,7.42,30860,0
+DORM.US,D,20091109,000000,7.475,7.495,7.365,7.45,43482,0
+DORM.US,D,20091110,000000,7.395,7.485,7.39,7.41,21296,0
+DORM.US,D,20091111,000000,7.495,7.845,7.36,7.785,99232,0
+DORM.US,D,20091112,000000,7.735,7.735,7.56,7.615,69310,0
+DORM.US,D,20091113,000000,7.635,7.845,7.5,7.835,64614,0
+DORM.US,D,20091116,000000,7.75,7.75,7.61,7.75,137594,0
+DORM.US,D,20091117,000000,7.67,7.75,7.635,7.75,50380,0
+DORM.US,D,20091118,000000,7.74,8,7.695,7.985,60818,0
+DORM.US,D,20091119,000000,7.88,7.88,7.635,7.775,80074,0
+DORM.US,D,20091120,000000,7.71,8,7.69,7.995,90832,0
+DORM.US,D,20091123,000000,8,8.315,7.96,8.315,96246,0
+DORM.US,D,20091124,000000,8.325,8.325,7.835,7.995,60512,0
+DORM.US,D,20091125,000000,8.08,8.08,7.63,7.67,53090,0
+DORM.US,D,20091127,000000,7.5,7.69,7.5,7.505,40138,0
+DORM.US,D,20091130,000000,7.505,7.75,7.175,7.395,86364,0
+DORM.US,D,20091201,000000,7.48,8,7.48,7.93,173410,0
+DORM.US,D,20091202,000000,7.93,7.99,7.52,7.72,93364,0
+DORM.US,D,20091203,000000,7.77,7.97,7.5,7.535,56862,0
+DORM.US,D,20091204,000000,7.735,7.95,7.52,7.91,77130,0
+DORM.US,D,20091207,000000,7.905,7.96,7.725,7.9,44624,0
+DORM.US,D,20091208,000000,7.835,7.935,7.705,7.89,73836,0
+DORM.US,D,20091209,000000,7.875,7.97,7.72,7.95,70004,0
+DORM.US,D,20091210,000000,7.99,7.99,7.71,7.74,61670,0
+DORM.US,D,20091211,000000,7.845,8.035,7.555,7.95,33808,0
+DORM.US,D,20091214,000000,7.975,8.07,7.835,8.06,37412,0
+DORM.US,D,20091215,000000,8.05,8.2,7.785,7.805,55962,0
+DORM.US,D,20091216,000000,7.925,8.1,7.89,8.035,38326,0
+DORM.US,D,20091217,000000,7.97,7.995,7.785,7.93,42160,0
+DORM.US,D,20091218,000000,7.995,7.995,7.55,7.78,176688,0
+DORM.US,D,20091221,000000,7.805,7.97,7.575,7.825,59112,0
+DORM.US,D,20091222,000000,7.665,7.855,7.575,7.745,37950,0
+DORM.US,D,20091223,000000,7.79,7.885,7.67,7.84,34806,0
+DORM.US,D,20091224,000000,7.9,7.96,7.82,7.88,6156,0
+DORM.US,D,20091228,000000,7.735,7.895,7.735,7.875,15810,0
+DORM.US,D,20091229,000000,7.9,7.9,7.805,7.84,13988,0
+DORM.US,D,20091230,000000,7.815,7.9,7.75,7.895,48372,0
+DORM.US,D,20091231,000000,7.9,7.975,7.82,7.835,40314,0
+DORM.US,D,20100104,000000,7.945,8.025,7.81,7.91,40948,0
+DORM.US,D,20100105,000000,7.915,7.93,7.8,7.8,70230,0
+DORM.US,D,20100106,000000,7.805,7.955,7.69,7.735,81040,0
+DORM.US,D,20100107,000000,7.755,7.82,7.745,7.75,25680,0
+DORM.US,D,20100108,000000,7.75,7.96,7.75,7.96,14878,0
+DORM.US,D,20100111,000000,8.015,8.02,7.755,8.01,40030,0
+DORM.US,D,20100112,000000,7.91,7.915,7.76,7.845,26670,0
+DORM.US,D,20100113,000000,7.885,7.975,7.77,7.89,36260,0
+DORM.US,D,20100114,000000,7.875,7.99,7.83,7.94,12450,0
+DORM.US,D,20100115,000000,7.98,7.98,7.81,7.85,67532,0
+DORM.US,D,20100119,000000,7.85,8.005,7.755,7.81,77514,0
+DORM.US,D,20100120,000000,7.76,7.865,7.515,7.59,138188,0
+DORM.US,D,20100121,000000,7.62,7.71,7.44,7.625,57836,0
+DORM.US,D,20100122,000000,7.625,7.68,7.6,7.65,32604,0
+DORM.US,D,20100125,000000,7.615,7.73,7.6,7.635,49908,0
+DORM.US,D,20100126,000000,7.625,7.74,7.54,7.54,36546,0
+DORM.US,D,20100127,000000,7.52,7.745,7.52,7.725,29506,0
+DORM.US,D,20100128,000000,7.725,7.725,7.58,7.625,54232,0
+DORM.US,D,20100129,000000,7.665,7.85,7.63,7.725,78744,0
+DORM.US,D,20100201,000000,7.75,7.75,7.625,7.675,51790,0
+DORM.US,D,20100202,000000,7.655,7.71,7.615,7.62,63314,0
+DORM.US,D,20100203,000000,7.625,7.79,7.625,7.645,45704,0
+DORM.US,D,20100204,000000,7.625,7.7,7.59,7.625,49776,0
+DORM.US,D,20100205,000000,7.63,7.715,7.575,7.675,37362,0
+DORM.US,D,20100208,000000,7.66,7.66,7.6,7.61,57398,0
+DORM.US,D,20100209,000000,7.715,7.775,7.64,7.745,30536,0
+DORM.US,D,20100210,000000,7.695,7.695,7.615,7.625,32446,0
+DORM.US,D,20100211,000000,7.625,7.9,7.625,7.9,28950,0
+DORM.US,D,20100212,000000,7.785,7.785,7.655,7.77,53024,0
+DORM.US,D,20100216,000000,7.84,7.905,7.84,7.9,19342,0
+DORM.US,D,20100217,000000,7.915,7.99,7.72,7.895,58550,0
+DORM.US,D,20100218,000000,7.905,8.175,7.875,8.17,22486,0
+DORM.US,D,20100219,000000,8.16,8.475,8.015,8.465,58896,0
+DORM.US,D,20100222,000000,8.475,8.72,8.3,8.705,36554,0
+DORM.US,D,20100223,000000,8.73,9.14,8.73,9.01,113814,0
+DORM.US,D,20100224,000000,9,9.205,8.97,9.125,60452,0
+DORM.US,D,20100225,000000,8.975,9.135,8.85,9.04,66708,0
+DORM.US,D,20100226,000000,9.075,9.125,8.995,9.025,91820,0
+DORM.US,D,20100301,000000,9.07,9.16,8.725,9.16,91238,0
+DORM.US,D,20100302,000000,9.125,9.305,9.005,9.185,69278,0
+DORM.US,D,20100303,000000,9.125,9.455,8.89,9.3,118788,0
+DORM.US,D,20100304,000000,9.3,9.39,9.055,9.39,26592,0
+DORM.US,D,20100305,000000,9.135,9.705,9.04,9.625,92852,0
+DORM.US,D,20100308,000000,9.67,10.11,9.65,10.03,99234,0
+DORM.US,D,20100309,000000,10.01,10.075,9.515,9.675,126138,0
+DORM.US,D,20100310,000000,9.68,9.885,9.56,9.625,28736,0
+DORM.US,D,20100311,000000,9.585,9.855,9.585,9.765,45112,0
+DORM.US,D,20100312,000000,9.815,9.99,9.72,9.78,42838,0
+DORM.US,D,20100315,000000,9.8,9.82,9.525,9.705,66918,0
+DORM.US,D,20100316,000000,9.65,9.825,9.63,9.795,52876,0
+DORM.US,D,20100317,000000,9.775,9.88,9.65,9.745,41062,0
+DORM.US,D,20100318,000000,9.815,10,9.74,9.765,48872,0
+DORM.US,D,20100319,000000,9.83,9.905,9.645,9.89,162450,0
+DORM.US,D,20100322,000000,9.78,10.06,9.64,10.02,66678,0
+DORM.US,D,20100323,000000,10,10.175,9.945,10.09,49640,0
+DORM.US,D,20100324,000000,10.07,10.145,9.94,10.06,61592,0
+DORM.US,D,20100325,000000,10.1,10.1,9.67,9.7,32428,0
+DORM.US,D,20100326,000000,9.76,9.925,9.675,9.715,36920,0
+DORM.US,D,20100329,000000,9.72,9.815,9.65,9.71,23644,0
+DORM.US,D,20100330,000000,9.755,9.91,9.64,9.81,42018,0
+DORM.US,D,20100331,000000,9.73,9.945,9.435,9.495,124276,0
+DORM.US,D,20100401,000000,9.57,9.865,9.455,9.615,36026,0
+DORM.US,D,20100405,000000,9.675,9.98,9.62,9.98,35542,0
+DORM.US,D,20100406,000000,9.93,9.955,9.645,9.955,11800,0
+DORM.US,D,20100407,000000,9.975,10.2,9.905,10.15,93198,0
+DORM.US,D,20100408,000000,10.15,10.15,9.68,10.055,21068,0
+DORM.US,D,20100409,000000,10.045,10.145,10.015,10.12,35282,0
+DORM.US,D,20100412,000000,10.155,10.155,9.875,9.98,51532,0
+DORM.US,D,20100413,000000,9.985,10.07,9.83,9.905,15416,0
+DORM.US,D,20100414,000000,10.005,10.18,9.995,10.15,50392,0
+DORM.US,D,20100415,000000,10.11,10.18,10.04,10.16,19478,0
+DORM.US,D,20100416,000000,10.15,10.17,9.985,10.125,41732,0
+DORM.US,D,20100419,000000,10.08,10.18,9.915,10.105,34212,0
+DORM.US,D,20100420,000000,10.15,10.35,10.03,10.29,60160,0
+DORM.US,D,20100421,000000,10.335,10.335,10.115,10.225,37790,0
+DORM.US,D,20100422,000000,10.115,10.69,10.115,10.6,36730,0
+DORM.US,D,20100423,000000,10.5,10.525,10.415,10.5,30846,0
+DORM.US,D,20100426,000000,10.435,10.625,10.435,10.625,40038,0
+DORM.US,D,20100427,000000,11.355,12.19,11.355,11.47,152414,0
+DORM.US,D,20100428,000000,11.6,12.945,11.55,12.615,103412,0
+DORM.US,D,20100429,000000,12.745,12.895,12.345,12.75,132952,0
+DORM.US,D,20100430,000000,12.79,12.895,12.375,12.675,151234,0
+DORM.US,D,20100503,000000,12.77,12.875,12.38,12.79,71992,0
+DORM.US,D,20100504,000000,12.625,13,12.28,12.39,79628,0
+DORM.US,D,20100505,000000,12.55,12.59,12.2,12.225,74842,0
+DORM.US,D,20100506,000000,12.195,12.335,10.805,11.415,134158,0
+DORM.US,D,20100507,000000,11.46,11.91,10.75,10.895,149276,0
+DORM.US,D,20100510,000000,11.36,11.59,11.1,11.47,166554,0
+DORM.US,D,20100511,000000,11.39,11.7,11.055,11.58,142198,0
+DORM.US,D,20100512,000000,11.645,12.54,11.645,12.44,102712,0
+DORM.US,D,20100513,000000,12.45,12.45,12.11,12.38,43750,0
+DORM.US,D,20100514,000000,12.21,12.33,11.77,11.855,69476,0
+DORM.US,D,20100517,000000,11.985,12.135,11.82,12.01,47928,0
+DORM.US,D,20100518,000000,12.195,12.22,11.54,11.625,52322,0
+DORM.US,D,20100519,000000,11.56,11.655,11.05,11.265,80176,0
+DORM.US,D,20100520,000000,10.98,10.98,10.69,10.73,76746,0
+DORM.US,D,20100521,000000,10.655,11.585,10.43,11.41,132350,0
+DORM.US,D,20100524,000000,11.435,11.725,11.34,11.41,52276,0
+DORM.US,D,20100525,000000,11.25,11.35,10.72,11.125,89006,0
+DORM.US,D,20100526,000000,11.16,11.58,11.16,11.41,165254,0
+DORM.US,D,20100527,000000,11.615,11.78,11.395,11.62,94726,0
+DORM.US,D,20100528,000000,11.56,11.72,11.19,11.32,53898,0
+DORM.US,D,20100601,000000,11.22,11.405,10.73,11.01,77312,0
+DORM.US,D,20100602,000000,11,11.33,10.7,11.32,79850,0
+DORM.US,D,20100603,000000,11.26,11.52,11.1,11.465,55734,0
+DORM.US,D,20100604,000000,11.285,11.395,10.46,10.525,86144,0
+DORM.US,D,20100607,000000,10.53,10.985,10.31,10.33,77530,0
+DORM.US,D,20100608,000000,10.75,10.75,9.825,9.88,89390,0
+DORM.US,D,20100609,000000,9.93,10.41,9.595,9.72,141186,0
+DORM.US,D,20100610,000000,9.845,10.65,9.845,10.4,138186,0
+DORM.US,D,20100611,000000,10.31,11,10.125,11,80426,0
+DORM.US,D,20100614,000000,11.105,11.405,10.73,11.08,103366,0
+DORM.US,D,20100615,000000,11.2,11.525,11.035,11.49,76590,0
+DORM.US,D,20100616,000000,11.435,11.625,11.295,11.34,60278,0
+DORM.US,D,20100617,000000,11.45,11.66,11.225,11.47,54304,0
+DORM.US,D,20100618,000000,11.56,11.775,11.28,11.745,97380,0
+DORM.US,D,20100621,000000,11.89,12.12,11.305,11.355,45514,0
+DORM.US,D,20100622,000000,11.44,11.865,11.05,11.145,68938,0
+DORM.US,D,20100623,000000,11.115,11.25,10.84,10.88,48164,0
+DORM.US,D,20100624,000000,10.795,11.225,10.755,10.805,38230,0
+DORM.US,D,20100625,000000,10.87,11.03,10.5,10.575,1033978,0
+DORM.US,D,20100628,000000,10.595,10.945,10.595,10.765,96358,0
+DORM.US,D,20100629,000000,10.66,10.66,10.15,10.16,57718,0
+DORM.US,D,20100630,000000,10.19,10.585,10.155,10.165,75444,0
+DORM.US,D,20100701,000000,10.155,10.325,9.685,10.19,54582,0
+DORM.US,D,20100702,000000,10.305,10.335,9.845,10.025,53424,0
+DORM.US,D,20100706,000000,10.21,10.21,8.92,9.02,130380,0
+DORM.US,D,20100707,000000,9.02,9.325,8.955,9.315,100882,0
+DORM.US,D,20100708,000000,9.415,9.52,9.235,9.44,133976,0
+DORM.US,D,20100709,000000,9.395,9.96,9.395,9.95,41410,0
+DORM.US,D,20100712,000000,9.875,10.14,9.565,9.825,272130,0
+DORM.US,D,20100713,000000,10.01,10.305,9.665,10.275,185780,0
+DORM.US,D,20100714,000000,10.21,10.27,9.925,10.24,72158,0
+DORM.US,D,20100715,000000,10.28,10.425,9.88,10.275,63816,0
+DORM.US,D,20100716,000000,10.185,10.255,9.465,9.59,67732,0
+DORM.US,D,20100719,000000,9.595,9.78,9.49,9.77,65540,0
+DORM.US,D,20100720,000000,9.65,10.17,9.245,10.155,75880,0
+DORM.US,D,20100721,000000,10.25,10.29,9.765,9.785,61374,0
+DORM.US,D,20100722,000000,9.925,10.295,9.845,10.27,59032,0
+DORM.US,D,20100723,000000,10.2,10.83,10.145,10.82,67612,0
+DORM.US,D,20100726,000000,10.935,11.415,10.685,11.41,102662,0
+DORM.US,D,20100727,000000,11.55,11.82,10.92,11.23,152732,0
+DORM.US,D,20100728,000000,11.26,11.61,10.955,11.055,94198,0
+DORM.US,D,20100729,000000,11.165,11.495,11.08,11.4,106104,0
+DORM.US,D,20100730,000000,11.275,11.74,11.275,11.67,68784,0
+DORM.US,D,20100802,000000,11.75,11.96,11.655,11.755,76998,0
+DORM.US,D,20100803,000000,11.745,11.945,11.55,11.73,58276,0
+DORM.US,D,20100804,000000,11.815,12.035,11.705,12.01,75470,0
+DORM.US,D,20100805,000000,11.92,12.065,11.8,11.83,54354,0
+DORM.US,D,20100806,000000,11.715,12.085,11.56,11.925,70494,0
+DORM.US,D,20100809,000000,12.025,12.48,11.81,12.455,100914,0
+DORM.US,D,20100810,000000,12.3,12.415,11.825,12.065,158608,0
+DORM.US,D,20100811,000000,11.81,12.03,11.535,11.675,133022,0
+DORM.US,D,20100812,000000,11.47,11.675,11.225,11.345,46328,0
+DORM.US,D,20100813,000000,11.32,11.38,11.04,11.1,78672,0
+DORM.US,D,20100816,000000,11.02,11.535,10.89,11.495,47356,0
+DORM.US,D,20100817,000000,11.63,12,11.63,11.995,110506,0
+DORM.US,D,20100818,000000,11.955,12.34,11.805,12.285,87094,0
+DORM.US,D,20100819,000000,12.21,12.25,11.6,11.6,63336,0
+DORM.US,D,20100820,000000,11.525,11.755,11.085,11.44,81882,0
+DORM.US,D,20100823,000000,11.515,11.77,10.925,11.005,60690,0
+DORM.US,D,20100824,000000,10.91,11.175,10.525,11.005,57212,0
+DORM.US,D,20100825,000000,10.935,11.455,10.935,11.445,48128,0
+DORM.US,D,20100826,000000,11.465,12.015,11.21,11.275,153876,0
+DORM.US,D,20100827,000000,11.44,11.885,11.23,11.885,44490,0
+DORM.US,D,20100830,000000,11.81,12.045,11.275,11.28,121740,0
+DORM.US,D,20100831,000000,11.215,11.87,11.09,11.725,165082,0
+DORM.US,D,20100901,000000,11.935,12.14,11.75,12.13,137554,0
+DORM.US,D,20100902,000000,12.085,12.31,11.89,12.295,80824,0
+DORM.US,D,20100903,000000,12.45,12.625,12.155,12.57,68698,0
+DORM.US,D,20100907,000000,12.57,12.575,12.275,12.34,70968,0
+DORM.US,D,20100908,000000,12.335,12.525,12.31,12.495,55222,0
+DORM.US,D,20100909,000000,12.645,12.645,12.39,12.585,300494,0
+DORM.US,D,20100910,000000,12.52,12.75,12.395,12.4,62682,0
+DORM.US,D,20100913,000000,12.535,13.135,12.515,13.055,75576,0
+DORM.US,D,20100914,000000,13.065,13.4,12.96,13.225,113764,0
+DORM.US,D,20100915,000000,13.14,13.445,13.105,13.28,75846,0
+DORM.US,D,20100916,000000,13.28,13.43,12.895,12.97,76724,0
+DORM.US,D,20100917,000000,13.025,13.07,12.61,12.74,136194,0
+DORM.US,D,20100920,000000,12.775,13.12,12.765,13.03,174698,0
+DORM.US,D,20100921,000000,13.675,13.685,12.905,13.27,220614,0
+DORM.US,D,20100922,000000,13.23,13.5,13.09,13.255,65106,0
+DORM.US,D,20100923,000000,13.14,13.615,13.06,13.28,78700,0
+DORM.US,D,20100924,000000,13.46,14.315,13.455,14.27,84612,0
+DORM.US,D,20100927,000000,14.28,14.875,14.27,14.675,102584,0
+DORM.US,D,20100928,000000,14.805,14.82,14.16,14.395,343104,0
+DORM.US,D,20100929,000000,14.4,14.985,14.4,14.95,143416,0
+DORM.US,D,20100930,000000,15.125,15.875,15.015,15.41,191270,0
+DORM.US,D,20101001,000000,15.975,16,15.015,15.22,176412,0
+DORM.US,D,20101004,000000,15.25,15.48,14.25,14.34,256530,0
+DORM.US,D,20101005,000000,14.5,15.29,13.645,15.165,179898,0
+DORM.US,D,20101006,000000,15.175,15.405,14.795,15.18,133398,0
+DORM.US,D,20101007,000000,15.365,15.37,14.88,14.88,43586,0
+DORM.US,D,20101008,000000,14.845,15.335,14.4,15.26,72412,0
+DORM.US,D,20101011,000000,15.205,15.425,15,15.35,46570,0
+DORM.US,D,20101012,000000,15.37,15.75,15.225,15.685,54812,0
+DORM.US,D,20101013,000000,15.75,16.125,15.55,15.93,93548,0
+DORM.US,D,20101014,000000,15.965,16.1,15.885,16.065,36168,0
+DORM.US,D,20101015,000000,16.165,16.395,15.925,16.035,110190,0
+DORM.US,D,20101018,000000,16.125,16.225,15.94,16.09,69794,0
+DORM.US,D,20101019,000000,15.79,16.165,15.5,15.665,64390,0
+DORM.US,D,20101020,000000,15.835,16.47,15.58,16.33,69976,0
+DORM.US,D,20101021,000000,16.475,17.38,16.47,17.33,180944,0
+DORM.US,D,20101022,000000,16.885,17.325,16.81,16.99,151324,0
+DORM.US,D,20101025,000000,17.115,17.745,17.115,17.61,255380,0
+DORM.US,D,20101026,000000,17.57,18.115,16.72,17.305,212492,0
+DORM.US,D,20101027,000000,17.255,17.615,16.925,17.415,153058,0
+DORM.US,D,20101028,000000,17.665,18.615,17.29,18.255,184150,0
+DORM.US,D,20101029,000000,18.25,18.425,17.965,18.245,99756,0
+DORM.US,D,20101101,000000,18.455,18.915,18.32,18.605,208492,0
+DORM.US,D,20101102,000000,18.995,19.645,18.96,19.1,472378,0
+DORM.US,D,20101103,000000,19.545,20.165,19.105,20.065,371698,0
+DORM.US,D,20101104,000000,20.385,21.165,20.285,20.795,355130,0
+DORM.US,D,20101105,000000,20.8,21,20.195,20.805,215576,0
+DORM.US,D,20101108,000000,20.93,21.055,20.53,21.045,229518,0
+DORM.US,D,20101109,000000,21.14,21.14,18.155,18.555,687460,0
+DORM.US,D,20101110,000000,18.57,20.275,18.56,20.145,272562,0
+DORM.US,D,20101111,000000,19.995,20.715,19.5,20.295,164998,0
+DORM.US,D,20101112,000000,20.125,20.135,18.74,18.97,207724,0
+DORM.US,D,20101115,000000,18.995,19.5,18.42,18.56,211538,0
+DORM.US,D,20101116,000000,18.455,18.55,17.065,17.645,369992,0
+DORM.US,D,20101117,000000,17.755,17.795,17.005,17.125,281262,0
+DORM.US,D,20101118,000000,17.41,18.315,17.17,17.64,240550,0
+DORM.US,D,20101119,000000,17.665,18,17.51,17.61,144188,0
+DORM.US,D,20101122,000000,17.625,18.42,17.625,18.34,214036,0
+DORM.US,D,20101123,000000,18.01,18.185,17.875,18.08,117726,0
+DORM.US,D,20101124,000000,18.32,18.87,18.26,18.51,90908,0
+DORM.US,D,20101126,000000,18.35,18.815,18.35,18.67,47168,0
+DORM.US,D,20101129,000000,18.815,19.535,18.6,19.46,188468,0
+DORM.US,D,20101130,000000,19.295,20.1,19.1,19.755,365380,0
+DORM.US,D,20101201,000000,20.17,20.95,20.17,20.445,255096,0
+DORM.US,D,20101202,000000,20.615,21.25,20.615,20.995,213344,0
+DORM.US,D,20101203,000000,20.965,22.155,20.925,22.125,278212,0
+DORM.US,D,20101206,000000,22.35,23.495,22.315,23.39,362578,0
+DORM.US,D,20101207,000000,24.13,24.66,23.29,23.33,554686,0
+DORM.US,D,20101208,000000,23.53,23.89,22.145,22.58,351972,0
+DORM.US,D,20101209,000000,23.05,23.75,22.65,22.985,231336,0
+DORM.US,D,20101210,000000,23.545,23.545,22.135,22.23,303292,0
+DORM.US,D,20101213,000000,22.275,22.47,19.635,19.715,802930,0
+DORM.US,D,20101214,000000,19.715,20.35,19.125,19.365,493724,0
+DORM.US,D,20101215,000000,18.685,19.355,18.555,18.56,412496,0
+DORM.US,D,20101216,000000,18.6,19.895,18.375,19.81,336246,0
+DORM.US,D,20101217,000000,19.79,19.86,18.875,18.88,224698,0
+DORM.US,D,20101220,000000,18.81,19.24,18.62,18.785,104156,0
+DORM.US,D,20101221,000000,18.835,18.97,17.575,18.175,386668,0
+DORM.US,D,20101222,000000,18.095,18.49,17.58,18.135,137488,0
+DORM.US,D,20101223,000000,18.085,18.265,17.755,17.995,57584,0
+DORM.US,D,20101227,000000,17.87,18.555,17.775,18.335,82500,0
+DORM.US,D,20101228,000000,18.3,18.685,17.56,17.75,142984,0
+DORM.US,D,20101229,000000,17.855,18.115,17.645,17.845,75128,0
+DORM.US,D,20101230,000000,17.765,18.07,17.645,17.965,78084,0
+DORM.US,D,20101231,000000,18.05,18.31,17.9,18.12,110694,0
+DORM.US,D,20110103,000000,18.3,19.235,18.3,18.98,186462,0
+DORM.US,D,20110104,000000,19.2,19.305,18.085,18.5,201932,0
+DORM.US,D,20110105,000000,18.48,18.635,17.8,18.555,333428,0
+DORM.US,D,20110106,000000,18.48,18.59,18.125,18.21,196300,0
+DORM.US,D,20110107,000000,18.185,18.285,17.8,17.925,118818,0
+DORM.US,D,20110110,000000,17.795,19.065,17.625,18.86,213102,0
+DORM.US,D,20110111,000000,19.045,19.5,18.89,18.975,151042,0
+DORM.US,D,20110112,000000,19.255,19.255,18.71,18.79,106180,0
+DORM.US,D,20110113,000000,18.835,18.835,17.915,18.165,89292,0
+DORM.US,D,20110114,000000,18.165,18.48,17.8,18.335,111074,0
+DORM.US,D,20110118,000000,18.17,18.21,17.07,17.625,332116,0
+DORM.US,D,20110119,000000,17.44,17.6,17.18,17.25,121280,0
+DORM.US,D,20110120,000000,17.26,17.37,16.445,16.61,199256,0
+DORM.US,D,20110121,000000,16.75,16.75,16.125,16.38,147912,0
+DORM.US,D,20110124,000000,16.235,16.64,16.145,16.35,84072,0
+DORM.US,D,20110125,000000,16.255,16.88,15.995,16.74,102396,0
+DORM.US,D,20110126,000000,16.75,17.425,16.75,17.045,77762,0
+DORM.US,D,20110127,000000,17.085,17.135,16.63,17.04,122544,0
+DORM.US,D,20110128,000000,17.06,17.06,15.7,15.76,124768,0
+DORM.US,D,20110131,000000,14.635,16.225,14.63,16.085,399676,0
+DORM.US,D,20110201,000000,16.75,17.165,16.245,17.02,117640,0
+DORM.US,D,20110202,000000,17.005,17.6,16.75,17.19,139168,0
+DORM.US,D,20110203,000000,17.19,17.35,16.78,17.255,181554,0
+DORM.US,D,20110204,000000,17.41,17.41,16.58,16.845,93392,0
+DORM.US,D,20110207,000000,16.915,17.65,16.865,17.525,122504,0
+DORM.US,D,20110208,000000,17.54,17.62,17.13,17.47,81654,0
+DORM.US,D,20110209,000000,17.195,17.44,17.005,17.045,55816,0
+DORM.US,D,20110210,000000,16.96,17,16.325,16.615,129318,0
+DORM.US,D,20110211,000000,16.46,16.995,16.405,16.875,72486,0
+DORM.US,D,20110214,000000,16.795,16.95,16.445,16.805,62230,0
+DORM.US,D,20110215,000000,16.645,16.7,15.98,16.355,83904,0
+DORM.US,D,20110216,000000,16.42,17.095,16.3,17.06,97496,0
+DORM.US,D,20110218,000000,17.535,17.535,16.95,17.125,110904,0
+DORM.US,D,20110222,000000,17.365,17.955,16.505,16.675,270072,0
+DORM.US,D,20110223,000000,16.775,16.775,16.125,16.3,255044,0
+DORM.US,D,20110224,000000,16.435,16.76,16.05,16.665,188134,0
+DORM.US,D,20110225,000000,16.735,17.24,16.525,17.135,190802,0
+DORM.US,D,20110228,000000,17.41,17.605,17.17,17.335,138974,0
+DORM.US,D,20110301,000000,17.48,17.48,16.525,16.54,189856,0
+DORM.US,D,20110302,000000,16.49,17.325,16.42,17.13,71142,0
+DORM.US,D,20110303,000000,17.36,17.77,17.16,17.67,129772,0
+DORM.US,D,20110304,000000,17.735,17.885,17.375,17.885,103504,0
+DORM.US,D,20110307,000000,17.955,18.275,17.075,17.97,206770,0
+DORM.US,D,20110308,000000,18,18.75,17.915,18.455,115250,0
+DORM.US,D,20110309,000000,18.065,18.525,18.055,18.09,152124,0
+DORM.US,D,20110310,000000,17.81,17.97,17.305,17.4,156242,0
+DORM.US,D,20110311,000000,17.25,17.695,16.975,17.185,136586,0
+DORM.US,D,20110314,000000,16.985,17.19,16.63,17.01,90980,0
+DORM.US,D,20110315,000000,16.865,17.185,16.2,17.105,102466,0
+DORM.US,D,20110316,000000,17.06,17.19,16.91,16.995,104678,0
+DORM.US,D,20110317,000000,17.435,17.885,16.855,17.015,206194,0
+DORM.US,D,20110318,000000,17.275,18.6,17.275,18.545,285764,0
+DORM.US,D,20110321,000000,19,19.225,18.65,19.225,154082,0
+DORM.US,D,20110322,000000,19.3,19.38,19.005,19.115,134144,0
+DORM.US,D,20110323,000000,19.095,19.125,18.385,18.93,124372,0
+DORM.US,D,20110324,000000,19.12,20.135,18.72,20.09,247718,0
+DORM.US,D,20110325,000000,20.11,20.845,19.92,19.97,213642,0
+DORM.US,D,20110328,000000,20.05,20.17,19.655,19.8,154718,0
+DORM.US,D,20110329,000000,19.275,19.975,19.275,19.97,161754,0
+DORM.US,D,20110330,000000,20.2,20.68,20.025,20.53,64320,0
+DORM.US,D,20110331,000000,20.52,21.095,20.375,21.045,116390,0
+DORM.US,D,20110401,000000,21.14,21.52,20.61,20.75,148044,0
+DORM.US,D,20110404,000000,20.58,21.065,20.575,20.66,101568,0
+DORM.US,D,20110405,000000,20.755,20.93,20.325,20.325,153126,0
+DORM.US,D,20110406,000000,20.57,20.905,20.545,20.715,83058,0
+DORM.US,D,20110407,000000,20.78,20.78,20.145,20.145,52330,0
+DORM.US,D,20110408,000000,20.325,20.505,19.5,19.695,85596,0
+DORM.US,D,20110411,000000,19.67,19.94,19.275,19.52,73102,0
+DORM.US,D,20110412,000000,19.4,19.46,19.01,19.29,80454,0
+DORM.US,D,20110413,000000,19.52,19.65,18.855,19.025,80550,0
+DORM.US,D,20110414,000000,19.165,20.28,18.79,19.965,103642,0
+DORM.US,D,20110415,000000,19.865,19.905,19.285,19.49,102640,0
+DORM.US,D,20110418,000000,19,19,18.635,18.815,80034,0
+DORM.US,D,20110419,000000,18.96,19.11,18.615,18.865,96816,0
+DORM.US,D,20110420,000000,19.385,20.04,19.16,19.95,288580,0
+DORM.US,D,20110421,000000,20.12,20.235,19.755,19.9,122924,0
+DORM.US,D,20110425,000000,19.82,19.845,19.52,19.785,47606,0
+DORM.US,D,20110426,000000,20.165,20.25,18.95,19.46,171776,0
+DORM.US,D,20110427,000000,19.5,19.535,18.845,19.495,86048,0
+DORM.US,D,20110428,000000,19.4,19.515,19.065,19.16,69490,0
+DORM.US,D,20110429,000000,19.26,19.78,19,19.5,100630,0
+DORM.US,D,20110502,000000,19.5,19.5,18.45,18.64,156614,0
+DORM.US,D,20110503,000000,18.5,18.945,18.205,18.905,105196,0
+DORM.US,D,20110504,000000,18.93,18.935,18.415,18.505,97790,0
+DORM.US,D,20110505,000000,18.33,18.865,18.105,18.39,92892,0
+DORM.US,D,20110506,000000,18.76,18.91,18.4,18.515,77502,0
+DORM.US,D,20110509,000000,18.42,18.925,18.245,18.91,84890,0
+DORM.US,D,20110510,000000,19,19.105,18.72,18.76,154318,0
+DORM.US,D,20110511,000000,18.745,18.865,18.505,18.575,43734,0
+DORM.US,D,20110512,000000,18.375,18.88,18.305,18.775,96550,0
+DORM.US,D,20110513,000000,18.995,18.995,17.935,17.935,59256,0
+DORM.US,D,20110516,000000,17.835,17.915,17.15,17.17,91158,0
+DORM.US,D,20110517,000000,17.075,17.13,16.665,16.965,107374,0
+DORM.US,D,20110518,000000,17,17.55,16.965,17.41,59238,0
+DORM.US,D,20110519,000000,17.795,17.795,16.95,17.565,136402,0
+DORM.US,D,20110520,000000,17.365,17.59,16.865,17.215,117084,0
+DORM.US,D,20110523,000000,16.91,17.425,16.81,17,127866,0
+DORM.US,D,20110524,000000,17.165,17.425,17.065,17.19,89416,0
+DORM.US,D,20110525,000000,17.105,17.935,17.105,17.865,73350,0
+DORM.US,D,20110526,000000,17.845,18.295,17.63,18.17,93468,0
+DORM.US,D,20110527,000000,18.365,18.68,18.315,18.465,99486,0
+DORM.US,D,20110531,000000,18.755,18.955,18.515,18.93,267640,0
+DORM.US,D,20110601,000000,18.83,18.895,18.43,18.515,304792,0
+DORM.US,D,20110602,000000,18.47,19,18.43,18.52,214608,0
+DORM.US,D,20110603,000000,18.205,18.61,18,18.235,129836,0
+DORM.US,D,20110606,000000,18.26,18.63,18.04,18.235,101476,0
+DORM.US,D,20110607,000000,18.365,18.645,18.24,18.36,50424,0
+DORM.US,D,20110608,000000,18.215,18.37,18.05,18.075,57406,0
+DORM.US,D,20110609,000000,18.14,18.73,18.005,18.275,41736,0
+DORM.US,D,20110610,000000,18.155,18.33,17.76,18.03,114466,0
+DORM.US,D,20110613,000000,18.14,18.2,17.595,17.755,110660,0
+DORM.US,D,20110614,000000,17.375,18.94,17.375,18.705,114622,0
+DORM.US,D,20110615,000000,18.43,18.635,17.635,17.775,64536,0
+DORM.US,D,20110616,000000,17.855,18.065,17.065,17.47,110106,0
+DORM.US,D,20110617,000000,17.63,17.795,17.22,17.415,105052,0
+DORM.US,D,20110620,000000,17.29,17.67,17.045,17.605,55722,0
+DORM.US,D,20110621,000000,17.805,18.7,17.425,18.615,94814,0
+DORM.US,D,20110622,000000,18.455,18.795,18.19,18.19,30014,0
+DORM.US,D,20110623,000000,17.85,18.94,17.76,18.8,64994,0
+DORM.US,D,20110624,000000,18.805,19.02,18.51,18.925,237206,0
+DORM.US,D,20110627,000000,18.885,19.115,18.48,19,308878,0
+DORM.US,D,20110628,000000,19,19.665,18.935,19.6,430000,0
+DORM.US,D,20110629,000000,19.72,19.88,19.34,19.44,147348,0
+DORM.US,D,20110630,000000,19.61,19.84,19.56,19.79,67714,0
+DORM.US,D,20110701,000000,19.845,20.48,19.65,20.27,107682,0
+DORM.US,D,20110705,000000,20.35,20.62,20.27,20.475,70198,0
+DORM.US,D,20110706,000000,20.545,20.695,20.305,20.535,99610,0
+DORM.US,D,20110707,000000,20.56,20.895,20.31,20.775,101224,0
+DORM.US,D,20110708,000000,20.47,20.805,19.955,20.755,53598,0
+DORM.US,D,20110711,000000,20.45,20.785,20.405,20.525,65266,0
+DORM.US,D,20110712,000000,20.515,20.98,20.335,20.585,65718,0
+DORM.US,D,20110713,000000,20.75,21.5,20.725,21.215,72232,0
+DORM.US,D,20110714,000000,21.245,21.405,20.705,20.885,62304,0
+DORM.US,D,20110715,000000,21.06,21.06,20.52,20.86,68620,0
+DORM.US,D,20110718,000000,20.845,20.88,20.355,20.565,47932,0
+DORM.US,D,20110719,000000,20.765,21.22,20.385,21.135,55258,0
+DORM.US,D,20110720,000000,21.205,21.205,20.465,20.895,37320,0
+DORM.US,D,20110721,000000,20.935,20.965,20.445,20.84,47424,0
+DORM.US,D,20110722,000000,20.865,20.865,20.56,20.745,16474,0
+DORM.US,D,20110725,000000,20.495,20.85,20.385,20.545,41076,0
+DORM.US,D,20110726,000000,19.28,20.245,18.985,19.375,166430,0
+DORM.US,D,20110727,000000,19.25,19.465,18.45,18.69,200956,0
+DORM.US,D,20110728,000000,18.775,18.775,17.845,17.94,87170,0
+DORM.US,D,20110729,000000,17.64,18.17,17.515,17.865,39652,0
+DORM.US,D,20110801,000000,18.055,18.2,17.535,17.69,82702,0
+DORM.US,D,20110802,000000,17.55,17.985,16.895,16.91,158398,0
+DORM.US,D,20110803,000000,17.015,17.94,16.705,17.895,140118,0
+DORM.US,D,20110804,000000,17.495,18.095,16.99,16.99,108080,0
+DORM.US,D,20110805,000000,17.285,17.555,16.04,16.705,114354,0
+DORM.US,D,20110808,000000,15.945,16.855,14.63,14.915,154528,0
+DORM.US,D,20110809,000000,15.36,16.88,14.665,16.515,116254,0
+DORM.US,D,20110810,000000,15.95,16.14,14.955,15.06,120406,0
+DORM.US,D,20110811,000000,15.26,16.91,14.835,16.245,113920,0
+DORM.US,D,20110812,000000,16.52,16.545,15.745,16.21,41860,0
+DORM.US,D,20110815,000000,16.255,16.86,16.255,16.8,27046,0
+DORM.US,D,20110816,000000,16.51,16.65,16.035,16.265,91360,0
+DORM.US,D,20110817,000000,16.25,16.475,15.74,16.175,68524,0
+DORM.US,D,20110818,000000,15.495,16.18,14.425,14.72,88726,0
+DORM.US,D,20110819,000000,14.46,14.69,13.785,13.975,158802,0
+DORM.US,D,20110822,000000,14.475,14.475,13.605,13.915,78626,0
+DORM.US,D,20110823,000000,13.905,15.95,13.905,15.65,168278,0
+DORM.US,D,20110824,000000,15.735,16.37,15.425,15.97,64456,0
+DORM.US,D,20110825,000000,16.13,16.205,15.305,15.365,59852,0
+DORM.US,D,20110826,000000,15.27,16.34,15.08,16.075,76422,0
+DORM.US,D,20110829,000000,16.42,17.015,16.19,16.635,179014,0
+DORM.US,D,20110830,000000,16.485,16.75,15.785,16.3,138484,0
+DORM.US,D,20110831,000000,16.375,16.83,15.57,16.175,148116,0
+DORM.US,D,20110901,000000,15.75,16.39,15.185,15.275,81676,0
+DORM.US,D,20110902,000000,15.015,15.015,14.28,14.455,146768,0
+DORM.US,D,20110906,000000,13.835,14.08,13.68,13.99,243236,0
+DORM.US,D,20110907,000000,14.375,14.545,14.205,14.38,158634,0
+DORM.US,D,20110908,000000,14.185,14.475,14.165,14.21,133522,0
+DORM.US,D,20110909,000000,14.255,14.255,13.825,13.935,258078,0
+DORM.US,D,20110912,000000,13.635,14.195,13.285,13.775,283580,0
+DORM.US,D,20110913,000000,13.83,14.565,13.825,14.48,101808,0
+DORM.US,D,20110914,000000,14.59,15.565,14.04,15.135,108446,0
+DORM.US,D,20110915,000000,15.39,15.39,14.705,15.225,52766,0
+DORM.US,D,20110916,000000,15.365,15.97,14.98,15.355,93322,0
+DORM.US,D,20110919,000000,14.94,15.39,14.51,15.19,49770,0
+DORM.US,D,20110920,000000,15.3,15.31,14.935,15,88492,0
+DORM.US,D,20110921,000000,14.91,14.99,13.94,13.965,76754,0
+DORM.US,D,20110922,000000,13.775,14.39,13.5,14.105,146380,0
+DORM.US,D,20110923,000000,14.135,14.68,14.05,14.22,89922,0
+DORM.US,D,20110926,000000,14.435,15.73,14.36,15.565,139020,0
+DORM.US,D,20110927,000000,16.495,17.34,15.74,16.385,133832,0
+DORM.US,D,20110928,000000,16.56,16.81,15.775,15.795,126154,0
+DORM.US,D,20110929,000000,16.375,16.865,15.995,16.865,97920,0
+DORM.US,D,20110930,000000,16.415,17.39,16.37,16.525,140962,0
+DORM.US,D,20111003,000000,16.325,17.285,15.695,15.71,125644,0
+DORM.US,D,20111004,000000,15.525,17.145,15.23,17.14,195986,0
+DORM.US,D,20111005,000000,17.1,17.485,16.555,17.44,86252,0
+DORM.US,D,20111006,000000,17.32,18.06,17.205,17.955,90834,0
+DORM.US,D,20111007,000000,18.025,18.025,16.8,17.01,88116,0
+DORM.US,D,20111010,000000,17.165,18.485,17.15,18.45,75890,0
+DORM.US,D,20111011,000000,18.115,18.885,18.11,18.77,56050,0
+DORM.US,D,20111012,000000,18.95,19.34,18.67,19.14,59126,0
+DORM.US,D,20111013,000000,18.925,19.425,18.64,19.225,33546,0
+DORM.US,D,20111014,000000,19.635,19.635,19.125,19.27,68504,0
+DORM.US,D,20111017,000000,19.07,19.23,17.875,17.97,107814,0
+DORM.US,D,20111018,000000,18.13,18.13,17.17,17.54,208264,0
+DORM.US,D,20111019,000000,17.54,17.805,16.745,16.87,121758,0
+DORM.US,D,20111020,000000,17.335,17.335,16.275,16.78,75562,0
+DORM.US,D,20111021,000000,17.125,17.38,16.78,17.29,76824,0
+DORM.US,D,20111024,000000,17.14,18.675,17.05,18.515,67642,0
+DORM.US,D,20111025,000000,18.365,18.56,17.545,18.5,152102,0
+DORM.US,D,20111026,000000,18.725,18.875,18.395,18.675,299276,0
+DORM.US,D,20111027,000000,19.61,19.675,18.75,19.455,336584,0
+DORM.US,D,20111028,000000,19.275,19.4,18.74,19.14,104062,0
+DORM.US,D,20111031,000000,18.75,19.645,18.75,19.055,105856,0
+DORM.US,D,20111101,000000,18.16,18.9,17.835,18.485,208698,0
+DORM.US,D,20111102,000000,18.585,19.06,18.585,18.97,133020,0
+DORM.US,D,20111103,000000,19.165,19.345,18.76,19.065,170862,0
+DORM.US,D,20111104,000000,18.805,19.025,18.485,18.94,30236,0
+DORM.US,D,20111107,000000,18.96,19.055,18.45,18.87,36490,0
+DORM.US,D,20111108,000000,19,19.05,18.46,18.94,74856,0
+DORM.US,D,20111109,000000,18.355,18.395,17.435,17.49,96868,0
+DORM.US,D,20111110,000000,17.86,18.28,17.655,17.82,64118,0
+DORM.US,D,20111111,000000,18.035,18.8,17.735,18.615,95758,0
+DORM.US,D,20111114,000000,18.545,18.995,18.35,18.53,77510,0
+DORM.US,D,20111115,000000,18.355,19.025,18.355,18.925,89476,0
+DORM.US,D,20111116,000000,18.625,19,18.36,18.435,62118,0
+DORM.US,D,20111117,000000,18.46,18.755,18.305,18.53,71670,0
+DORM.US,D,20111118,000000,18.855,19.24,18.57,19.02,124828,0
+DORM.US,D,20111121,000000,18.595,19.21,18.585,18.865,95062,0
+DORM.US,D,20111122,000000,18.915,19.195,18.62,18.955,84878,0
+DORM.US,D,20111123,000000,18.705,19.115,18.54,18.685,205954,0
+DORM.US,D,20111125,000000,18.51,18.6,17.69,17.87,61604,0
+DORM.US,D,20111128,000000,18.59,19.235,18.5,18.915,113704,0
+DORM.US,D,20111129,000000,18.83,18.84,18.38,18.45,105806,0
+DORM.US,D,20111130,000000,19.03,19.43,18.8,19.34,163794,0
+DORM.US,D,20111201,000000,19.185,19.29,18.525,18.75,75768,0
+DORM.US,D,20111202,000000,19.105,19.4,18.95,18.99,58468,0
+DORM.US,D,20111205,000000,19.34,19.34,18.655,18.94,92004,0
+DORM.US,D,20111206,000000,18.91,19.32,18.65,18.995,123334,0
+DORM.US,D,20111207,000000,18.8,19.445,18.555,19.28,141478,0
+DORM.US,D,20111208,000000,19.085,19.225,18.715,18.76,100336,0
+DORM.US,D,20111209,000000,18.74,20.275,18.74,19.81,123170,0
+DORM.US,D,20111212,000000,19.385,19.855,19.04,19.38,98900,0
+DORM.US,D,20111213,000000,19.61,20.05,19.15,19.27,105420,0
+DORM.US,D,20111214,000000,19.075,19.32,18.5,18.505,90256,0
+DORM.US,D,20111215,000000,18.79,19.18,18.41,18.63,66862,0
+DORM.US,D,20111216,000000,18.78,19.01,18.5,18.51,89314,0
+DORM.US,D,20111219,000000,18.735,18.735,18.435,18.51,68936,0
+DORM.US,D,20111220,000000,18.985,19.375,18.75,19.33,67120,0
+DORM.US,D,20111221,000000,19.29,19.505,18.825,19.41,77296,0
+DORM.US,D,20111222,000000,19.53,19.745,19.07,19.165,47946,0
+DORM.US,D,20111223,000000,19.22,19.25,18.82,18.995,33544,0
+DORM.US,D,20111227,000000,18.905,19.07,18.825,18.99,26772,0
+DORM.US,D,20111228,000000,18.985,18.985,18.35,18.505,40962,0
+DORM.US,D,20111229,000000,18.585,18.92,18.495,18.685,34452,0
+DORM.US,D,20111230,000000,18.51,18.76,18.375,18.465,77716,0
+DORM.US,D,20120103,000000,18.86,19.1,18.42,18.755,105866,0
+DORM.US,D,20120104,000000,18.64,18.705,18.445,18.56,33198,0
+DORM.US,D,20120105,000000,18.405,18.88,18.045,18.855,51800,0
+DORM.US,D,20120106,000000,18.9,18.935,18.585,18.67,35542,0
+DORM.US,D,20120109,000000,18.81,18.81,18.29,18.44,46922,0
+DORM.US,D,20120110,000000,18.755,19.47,18.47,19.41,72608,0
+DORM.US,D,20120111,000000,19.18,19.52,19.18,19.485,43120,0
+DORM.US,D,20120112,000000,19.595,20.105,19.325,20.05,84734,0
+DORM.US,D,20120113,000000,18.52,19.955,18.52,19.745,77480,0
+DORM.US,D,20120117,000000,19.9,19.9,19.28,19.37,45064,0
+DORM.US,D,20120118,000000,19.575,19.93,19.34,19.895,46138,0
+DORM.US,D,20120119,000000,19.945,20.295,19.585,19.89,46990,0
+DORM.US,D,20120120,000000,19.855,20.925,19.805,20.875,100320,0
+DORM.US,D,20120123,000000,20.68,21.345,20.58,21.225,89702,0
+DORM.US,D,20120124,000000,21.03,22,20.665,21.28,76456,0
+DORM.US,D,20120125,000000,21.22,21.6,20.995,21.395,66702,0
+DORM.US,D,20120126,000000,21.245,21.65,21.06,21.45,62344,0
+DORM.US,D,20120127,000000,21.575,21.835,21.29,21.635,83818,0
+DORM.US,D,20120130,000000,21.48,21.745,21.34,21.6,33852,0
+DORM.US,D,20120131,000000,21.665,21.87,20.82,21.745,45546,0
+DORM.US,D,20120201,000000,21.62,22.4,21.555,22.285,153196,0
+DORM.US,D,20120202,000000,22.25,22.84,22.25,22.84,80316,0
+DORM.US,D,20120203,000000,22.88,24.025,22.755,23.785,100338,0
+DORM.US,D,20120206,000000,23.565,23.79,23.5,23.735,49824,0
+DORM.US,D,20120207,000000,23.75,23.86,23.5,23.725,72760,0
+DORM.US,D,20120208,000000,23.545,23.73,23.385,23.625,102092,0
+DORM.US,D,20120209,000000,23.545,23.735,23.36,23.455,40476,0
+DORM.US,D,20120210,000000,22.92,23.45,22.805,23.225,40906,0
+DORM.US,D,20120213,000000,23.42,23.695,22.57,23.565,49522,0
+DORM.US,D,20120214,000000,23.395,23.405,22.845,23.06,21350,0
+DORM.US,D,20120215,000000,23.14,23.24,22.4,22.52,47024,0
+DORM.US,D,20120216,000000,21.42,23.205,21.42,23.115,56078,0
+DORM.US,D,20120217,000000,23.255,23.255,22.64,22.905,54216,0
+DORM.US,D,20120221,000000,23.49,23.985,22.32,22.995,241808,0
+DORM.US,D,20120222,000000,22.83,23,21.76,22.7,89336,0
+DORM.US,D,20120223,000000,22.74,23.67,22.345,23.58,109482,0
+DORM.US,D,20120224,000000,23.435,23.575,22.99,22.99,30048,0
+DORM.US,D,20120227,000000,22.98,23.395,22.26,23.265,48176,0
+DORM.US,D,20120228,000000,23.265,23.395,22.715,23.245,77676,0
+DORM.US,D,20120229,000000,23.42,23.42,22.7,22.71,60600,0
+DORM.US,D,20120301,000000,22.915,23.825,22.915,23.04,69994,0
+DORM.US,D,20120302,000000,22.825,23.215,21.325,21.785,105478,0
+DORM.US,D,20120305,000000,21.75,22.36,21.75,22.36,63720,0
+DORM.US,D,20120306,000000,22.55,22.55,21.975,22.04,66746,0
+DORM.US,D,20120307,000000,22.075,22.595,21.75,22,33354,0
+DORM.US,D,20120308,000000,22.025,22.515,21.865,22.465,34130,0
+DORM.US,D,20120309,000000,22.485,23.305,22.32,22.815,103668,0
+DORM.US,D,20120312,000000,22.815,22.89,22.275,22.71,36466,0
+DORM.US,D,20120313,000000,22.975,23.995,22.975,23.985,49822,0
+DORM.US,D,20120314,000000,24,24.125,23.615,23.65,47974,0
+DORM.US,D,20120315,000000,23.82,23.82,22.495,22.755,119768,0
+DORM.US,D,20120316,000000,22.7,23.6,22.525,23.19,156314,0
+DORM.US,D,20120319,000000,23.135,23.75,23.135,23.42,69060,0
+DORM.US,D,20120320,000000,23.295,23.625,23.045,23.21,52516,0
+DORM.US,D,20120321,000000,23.355,23.63,22.965,23.36,145820,0
+DORM.US,D,20120322,000000,23.125,23.445,23.02,23.25,102730,0
+DORM.US,D,20120323,000000,23.255,23.735,23,23.66,53848,0
+DORM.US,D,20120326,000000,23.845,24.885,23.845,24.685,237930,0
+DORM.US,D,20120327,000000,24.895,25.425,24.785,25.03,158430,0
+DORM.US,D,20120328,000000,25.13,25.66,24.79,25.58,193322,0
+DORM.US,D,20120329,000000,25.29,25.525,24.855,25.36,76718,0
+DORM.US,D,20120330,000000,25.67,25.67,25.195,25.3,109240,0
+DORM.US,D,20120402,000000,25.295,25.63,25.105,25.55,104074,0
+DORM.US,D,20120403,000000,25.59,25.655,25.185,25.255,57602,0
+DORM.US,D,20120404,000000,24.96,24.96,24.54,24.7,74366,0
+DORM.US,D,20120405,000000,24.5,25.06,24.42,24.895,39910,0
+DORM.US,D,20120409,000000,24.295,24.685,24.015,24.52,133244,0
+DORM.US,D,20120410,000000,24.515,24.605,24.105,24.14,104316,0
+DORM.US,D,20120411,000000,24.35,24.5,24,24.21,68870,0
+DORM.US,D,20120412,000000,24.29,24.8,24.26,24.585,75460,0
+DORM.US,D,20120413,000000,24.47,24.645,23.695,23.895,108044,0
+DORM.US,D,20120416,000000,23.94,24.02,23.525,23.835,56898,0
+DORM.US,D,20120417,000000,24.07,24.37,24.07,24.18,65288,0
+DORM.US,D,20120418,000000,24.005,24.005,23.7,23.805,36044,0
+DORM.US,D,20120419,000000,23.78,24,23.49,23.76,82596,0
+DORM.US,D,20120420,000000,23.76,24.305,23.76,23.95,94528,0
+DORM.US,D,20120423,000000,23.64,23.64,22.885,23.28,68168,0
+DORM.US,D,20120424,000000,23.19,23.39,22.74,23.26,91734,0
+DORM.US,D,20120425,000000,23.685,24.135,23.475,24.085,55272,0
+DORM.US,D,20120426,000000,23.95,24.08,23.71,23.83,40918,0
+DORM.US,D,20120427,000000,24.015,24.695,23.75,24.655,50386,0
+DORM.US,D,20120430,000000,24.685,24.795,23.665,23.89,114440,0
+DORM.US,D,20120501,000000,23.855,24.765,23.13,24.3,60874,0
+DORM.US,D,20120502,000000,24.15,24.83,23.95,24.83,57698,0
+DORM.US,D,20120503,000000,24.715,25.255,24.525,25.205,105388,0
+DORM.US,D,20120504,000000,25,25.18,24.3,24.805,124408,0
+DORM.US,D,20120507,000000,24.73,25.235,24.595,25.235,61188,0
+DORM.US,D,20120508,000000,24.94,25.48,24.9,25.225,76478,0
+DORM.US,D,20120509,000000,24.94,25.425,24.72,25.25,97094,0
+DORM.US,D,20120510,000000,25.38,25.44,24.98,25.31,76838,0
+DORM.US,D,20120511,000000,25.08,25.575,24.59,24.805,121870,0
+DORM.US,D,20120514,000000,24.525,24.65,24,24.48,95670,0
+DORM.US,D,20120515,000000,24.4,24.81,23.795,24.495,71462,0
+DORM.US,D,20120516,000000,24.695,25.745,24.02,25.705,105280,0
+DORM.US,D,20120517,000000,25.805,26.02,25.43,25.925,123418,0
+DORM.US,D,20120518,000000,25.885,26.06,24.745,24.92,119982,0
+DORM.US,D,20120521,000000,24.795,25.175,23.715,24.32,222022,0
+DORM.US,D,20120522,000000,24.37,24.37,23.67,23.9,109680,0
+DORM.US,D,20120523,000000,23.55,23.69,23.275,23.575,144480,0
+DORM.US,D,20120524,000000,23.53,23.53,22.95,23.335,162046,0
+DORM.US,D,20120525,000000,23.745,24.41,23.65,24.02,198674,0
+DORM.US,D,20120529,000000,24.38,24.735,24.21,24.67,184442,0
+DORM.US,D,20120530,000000,24.33,24.6,24.09,24.42,147836,0
+DORM.US,D,20120531,000000,24.525,24.965,24.06,24.07,582756,0
+DORM.US,D,20120601,000000,23.71,23.71,22.21,22.58,161314,0
+DORM.US,D,20120604,000000,22.63,22.78,22.01,22.455,118794,0
+DORM.US,D,20120605,000000,22.21,22.57,21.94,22.11,166472,0
+DORM.US,D,20120606,000000,22.24,23.01,22.2,22.79,93214,0
+DORM.US,D,20120607,000000,23.19,23.54,22.68,22.8,98670,0
+DORM.US,D,20120608,000000,22.63,23.3,22.45,23.25,91676,0
+DORM.US,D,20120611,000000,23.25,23.28,22.94,22.94,150704,0
+DORM.US,D,20120612,000000,23.19,23.29,22.66,23.25,133792,0
+DORM.US,D,20120613,000000,23.14,23.27,22.82,22.93,121072,0
+DORM.US,D,20120614,000000,23.06,23.3,22.73,23.05,65078,0
+DORM.US,D,20120615,000000,22.99,23.25,22.77,22.83,234618,0
+DORM.US,D,20120618,000000,22.59,23.05,21.97,22.28,130115,0
+DORM.US,D,20120619,000000,22.28,23.06,22,22.9,134155,0
+DORM.US,D,20120620,000000,22.93,23.18,22.62,22.9,172447,0
+DORM.US,D,20120621,000000,23,23.17,22.81,23.1,201040,0
+DORM.US,D,20120622,000000,23.15,23.29,22.4,23.15,631021,0
+DORM.US,D,20120625,000000,22.94,23.22,22.71,23.1,166090,0
+DORM.US,D,20120626,000000,23.19,23.86,22.93,23.55,275775,0
+DORM.US,D,20120627,000000,23.6,23.94,23.08,23.44,428764,0
+DORM.US,D,20120628,000000,23.31,23.73,23.25,23.66,296635,0
+DORM.US,D,20120629,000000,24.1,25.174,23.93,25.09,107136,0
+DORM.US,D,20120702,000000,25,25.03,24.59,25.02,146805,0
+DORM.US,D,20120703,000000,25.08,25.96,24.99,25.95,84461,0
+DORM.US,D,20120705,000000,25.78,25.95,25.45,25.82,194586,0
+DORM.US,D,20120706,000000,25.51,25.73,25.35,25.55,80789,0
+DORM.US,D,20120709,000000,25.36,25.59,25.13,25.5,113460,0
+DORM.US,D,20120710,000000,25.61,25.85,25.3,25.52,369857,0
+DORM.US,D,20120711,000000,25.66,25.78,25.3,25.55,313714,0
+DORM.US,D,20120712,000000,25.29,25.29,24.63,24.85,149941,0
+DORM.US,D,20120713,000000,25,25.07,24.89,25.03,99767,0
+DORM.US,D,20120716,000000,24.81,24.92,24.52,24.68,220600,0
+DORM.US,D,20120717,000000,24.94,25.098,24.67,25.07,50837,0
+DORM.US,D,20120718,000000,24.96,26.1,24.96,25.82,60947,0
+DORM.US,D,20120719,000000,25.91,26.16,25.83,25.87,46688,0
+DORM.US,D,20120720,000000,25.65,25.85,25.54,25.63,60833,0
+DORM.US,D,20120723,000000,25.08,25.08,24.5,25.05,165923,0
+DORM.US,D,20120724,000000,24.81,25.19,24.11,24.71,137995,0
+DORM.US,D,20120725,000000,24.77,24.99,24.16,24.34,106163,0
+DORM.US,D,20120726,000000,24.74,25.17,24.66,24.67,134768,0
+DORM.US,D,20120727,000000,24.85,25.8,24.82,25.38,87807,0
+DORM.US,D,20120730,000000,25.48,25.62,24.77,24.88,96990,0
+DORM.US,D,20120731,000000,25.31,29.19,24.68,28.72,441037,0
+DORM.US,D,20120801,000000,28.98,29.85,27.76,27.76,182390,0
+DORM.US,D,20120802,000000,27.53,28.015,26.58,27.76,139169,0
+DORM.US,D,20120803,000000,28.15,29.23,27.83,28.32,170898,0
+DORM.US,D,20120806,000000,28.4,29.3,28.4,29.26,81191,0
+DORM.US,D,20120807,000000,29.45,30.49,29.45,30.14,160631,0
+DORM.US,D,20120808,000000,30,30,29.51,29.67,147620,0
+DORM.US,D,20120809,000000,29.67,29.79,29.25,29.45,41997,0
+DORM.US,D,20120810,000000,29.39,29.39,28.79,28.96,58260,0
+DORM.US,D,20120813,000000,28.99,29.45,28.875,29.24,99550,0
+DORM.US,D,20120814,000000,29.25,29.29,28.92,29.24,79146,0
+DORM.US,D,20120815,000000,29.05,29.21,28.9,29.04,34622,0
+DORM.US,D,20120816,000000,29,29.62,28.88,29.54,83351,0
+DORM.US,D,20120817,000000,29.41,29.75,29.07,29.69,49233,0
+DORM.US,D,20120820,000000,29.54,29.64,29.22,29.58,40656,0
+DORM.US,D,20120821,000000,29.49,30.3,29.01,29.16,56784,0
+DORM.US,D,20120822,000000,29.18,29.27,28.892,28.99,45884,0
+DORM.US,D,20120823,000000,28.98,29.09,28.3,28.62,72538,0
+DORM.US,D,20120824,000000,28.41,28.77,28.17,28.31,54785,0
+DORM.US,D,20120827,000000,28.55,29.2,28.05,28.46,82066,0
+DORM.US,D,20120828,000000,28.52,28.89,28.11,28.72,132067,0
+DORM.US,D,20120829,000000,28.82,29.11,28.71,28.91,44378,0
+DORM.US,D,20120830,000000,28.77,29.18,28.53,28.82,36857,0
+DORM.US,D,20120831,000000,29.16,29.94,28.74,29.48,142419,0
+DORM.US,D,20120904,000000,29.4,29.59,28.52,29.36,100992,0
+DORM.US,D,20120905,000000,29.18,29.39,28.76,29.09,90113,0
+DORM.US,D,20120906,000000,29.36,29.8,29.13,29.66,81709,0
+DORM.US,D,20120907,000000,29.85,30.2,29.45,29.72,107392,0
+DORM.US,D,20120910,000000,29.7,29.96,29.45,29.88,119472,0
+DORM.US,D,20120911,000000,29.85,29.9,29.42,29.62,73063,0
+DORM.US,D,20120912,000000,29.67,29.85,29.45,29.6,79913,0
+DORM.US,D,20120913,000000,29.67,30.27,29.457,29.95,112118,0
+DORM.US,D,20120914,000000,30.15,30.48,29.64,29.93,111198,0
+DORM.US,D,20120917,000000,29.88,29.88,29.35,29.73,98700,0
+DORM.US,D,20120918,000000,29.61,29.82,29.35,29.65,69143,0
+DORM.US,D,20120919,000000,29.71,29.93,29.48,29.83,72759,0
+DORM.US,D,20120920,000000,29.7,30.11,29.7,30.08,76663,0
+DORM.US,D,20120921,000000,30.41,30.47,30.01,30.39,212388,0
+DORM.US,D,20120924,000000,30.38,30.87,30.05,30.86,173472,0
+DORM.US,D,20120925,000000,31,31.95,30.89,31.83,502042,0
+DORM.US,D,20120926,000000,31.85,31.88,31.4,31.57,275921,0
+DORM.US,D,20120927,000000,31.8,31.8,31.49,31.64,78435,0
+DORM.US,D,20120928,000000,31.45,31.64,31.225,31.51,99946,0
+DORM.US,D,20121001,000000,31.76,31.97,31.35,31.77,81510,0
+DORM.US,D,20121002,000000,31.88,31.92,31.31,31.74,65354,0
+DORM.US,D,20121003,000000,31.7,32,31.35,31.91,51115,0
+DORM.US,D,20121004,000000,31.89,32.33,31.81,32.28,112927,0
+DORM.US,D,20121005,000000,32.29,32.52,31.83,32.05,51223,0
+DORM.US,D,20121008,000000,31.86,31.98,31.54,31.58,42458,0
+DORM.US,D,20121009,000000,31.69,31.82,29.952,30.61,114525,0
+DORM.US,D,20121010,000000,30.65,30.76,30.28,30.58,78779,0
+DORM.US,D,20121011,000000,30.91,31.11,30.28,30.45,47430,0
+DORM.US,D,20121012,000000,30.39,30.79,29.82,30.17,51031,0
+DORM.US,D,20121015,000000,30.17,30.69,29.86,30.59,58771,0
+DORM.US,D,20121016,000000,30.73,30.85,30.26,30.53,41826,0
+DORM.US,D,20121017,000000,30.51,31.18,30.37,30.802,55995,0
+DORM.US,D,20121018,000000,30.83,30.93,30.02,30.21,50883,0
+DORM.US,D,20121019,000000,29.94,30.14,29.41,29.6,83919,0
+DORM.US,D,20121022,000000,29.51,29.79,29.392,29.56,103683,0
+DORM.US,D,20121023,000000,29.05,29.62,28.9,29.48,153263,0
+DORM.US,D,20121024,000000,29.54,29.98,29.34,29.95,94960,0
+DORM.US,D,20121025,000000,30.27,30.45,29.9,30.42,27690,0
+DORM.US,D,20121026,000000,30.36,30.53,29.99,30.17,55616,0
+DORM.US,D,20121031,000000,30.28,30.6,29.91,30.55,77020,0
+DORM.US,D,20121101,000000,31.82,33.18,31.33,33.18,152982,0
+DORM.US,D,20121102,000000,33.16,33.54,32.6,33.42,125026,0
+DORM.US,D,20121105,000000,33.32,33.775,32.49,33.75,64407,0
+DORM.US,D,20121106,000000,33.75,34,33.435,33.99,76814,0
+DORM.US,D,20121107,000000,33.31,33.59,33.03,33.228,137379,0
+DORM.US,D,20121108,000000,33.07,33.14,32.22,32.26,75499,0
+DORM.US,D,20121109,000000,32.08,32.732,31.8,32.47,30595,0
+DORM.US,D,20121112,000000,32.48,32.84,32.06,32.38,52959,0
+DORM.US,D,20121113,000000,32.11,32.678,31.87,31.87,66196,0
+DORM.US,D,20121114,000000,31.84,32.18,31.07,31.16,88964,0
+DORM.US,D,20121115,000000,31.12,31.25,30.48,30.71,58037,0
+DORM.US,D,20121116,000000,30.71,31.55,30.18,31.35,185100,0
+DORM.US,D,20121119,000000,31.74,32.01,31.35,32,94292,0
+DORM.US,D,20121120,000000,31.87,33.44,31.85,33.26,122690,0
+DORM.US,D,20121121,000000,33.4,33.72,33.02,33.69,112830,0
+DORM.US,D,20121123,000000,33.86,33.86,33.26,33.49,66232,0
+DORM.US,D,20121126,000000,33.69,34.229,33.4,34.08,156347,0
+DORM.US,D,20121127,000000,34.08,34.29,33.598,33.74,129876,0
+DORM.US,D,20121128,000000,33.225,33.85,33.22,33.84,103043,0
+DORM.US,D,20121129,000000,33.94,34.25,33.85,34.22,135264,0
+DORM.US,D,20121130,000000,34.24,34.28,33.98,34.2,137159,0
+DORM.US,D,20121203,000000,34.2,34.25,33.91,34.029,64429,0
+DORM.US,D,20121204,000000,33.7,34.24,33.7,33.88,68565,0
+DORM.US,D,20121205,000000,34.19,34.65,33.75,34.51,137088,0
+DORM.US,D,20121206,000000,34.52,34.63,33.95,34.5,130210,0
+DORM.US,D,20121207,000000,34.68,34.68,33.81,33.99,84389,0
+DORM.US,D,20121210,000000,34.15,34.55,33.9,34.46,99800,0
+DORM.US,D,20121211,000000,34.78,34.8,34.44,34.63,143938,0
+DORM.US,D,20121212,000000,34.7,34.97,34.32,34.69,180538,0
+DORM.US,D,20121213,000000,33.5,33.83,33.18,33.31,162568,0
+DORM.US,D,20121214,000000,33.3,33.35,32.8,33.03,110461,0
+DORM.US,D,20121217,000000,33.09,33.3,32.76,33.04,176261,0
+DORM.US,D,20121218,000000,33.02,33.49,32.9,33.48,181679,0
+DORM.US,D,20121219,000000,33.71,33.71,33.29,33.43,203506,0
+DORM.US,D,20121220,000000,33.42,33.998,33.16,33.94,204426,0
+DORM.US,D,20121221,000000,33.6,33.87,33.12,33.63,328963,0
+DORM.US,D,20121224,000000,33.28,33.84,33.24,33.78,55013,0
+DORM.US,D,20121226,000000,33.6,33.88,33.52,33.81,119420,0
+DORM.US,D,20121227,000000,33.88,34.01,33.53,33.86,179416,0
+DORM.US,D,20121228,000000,33.72,34.35,33.53,34.15,147231,0
+DORM.US,D,20121231,000000,34.15,35.42,34.04,35.34,181519,0
+DORM.US,D,20130102,000000,36.58,37.19,36.17,36.57,290561,0
+DORM.US,D,20130103,000000,36.755,36.755,35.85,35.88,360518,0
+DORM.US,D,20130104,000000,36.1,36.11,35.75,35.88,147292,0
+DORM.US,D,20130107,000000,36,36.17,35.02,35.02,211664,0
+DORM.US,D,20130108,000000,35.02,35.62,34.69,35.61,178666,0
+DORM.US,D,20130109,000000,35.8,35.81,35.413,35.49,151882,0
+DORM.US,D,20130110,000000,35.8,35.88,35.4,35.49,116806,0
+DORM.US,D,20130111,000000,35.45,36.05,34.76,34.87,147060,0
+DORM.US,D,20130114,000000,35,35.027,34.21,34.67,115123,0
+DORM.US,D,20130115,000000,34.67,35,34.58,34.72,87970,0
+DORM.US,D,20130116,000000,34.785,34.815,34,34.5,61649,0
+DORM.US,D,20130117,000000,34.76,34.83,34.6,34.75,109862,0
+DORM.US,D,20130118,000000,34.83,34.83,34.35,34.64,105347,0
+DORM.US,D,20130122,000000,34.67,34.75,34.26,34.65,108857,0
+DORM.US,D,20130123,000000,34.59,34.95,34.31,34.73,163414,0
+DORM.US,D,20130124,000000,36.28,36.95,36.24,36.57,518035,0
+DORM.US,D,20130125,000000,36.72,37.02,36.24,36.91,332436,0
+DORM.US,D,20130128,000000,36.97,37.03,36.09,36.47,289411,0
+DORM.US,D,20130129,000000,36.4,36.86,35.79,35.93,3202565,0
+DORM.US,D,20130130,000000,35.78,35.81,34.06,34.27,333150,0
+DORM.US,D,20130131,000000,34.41,34.73,33.74,34.63,228255,0
+DORM.US,D,20130201,000000,34.86,35.7,34.81,35.56,196875,0
+DORM.US,D,20130204,000000,35.25,35.38,34.31,34.65,184275,0
+DORM.US,D,20130205,000000,34.94,35.295,34.73,34.81,96550,0
+DORM.US,D,20130206,000000,34.59,35.02,34.381,34.97,108010,0
+DORM.US,D,20130207,000000,35.06,35.59,34.9,35.55,179180,0
+DORM.US,D,20130208,000000,35.58,36.62,35.58,36.15,166041,0
+DORM.US,D,20130211,000000,36.09,36.73,36.03,36.7,169324,0
+DORM.US,D,20130212,000000,36.75,36.98,36.63,36.86,109549,0
+DORM.US,D,20130213,000000,36.75,37.55,36.73,37.31,218029,0
+DORM.US,D,20130214,000000,37.24,37.68,37.02,37.63,223202,0
+DORM.US,D,20130215,000000,37.87,37.98,37.57,37.65,140957,0
+DORM.US,D,20130219,000000,37.93,38.45,37.63,38.34,323843,0
+DORM.US,D,20130220,000000,38.25,38.3,37.1,37.26,184429,0
+DORM.US,D,20130221,000000,35.5,36.78,32.7,33.51,869780,0
+DORM.US,D,20130222,000000,33.57,34.66,33.14,34.58,299797,0
+DORM.US,D,20130225,000000,34.74,34.813,34.25,34.3,244862,0
+DORM.US,D,20130226,000000,34.4,34.85,34.3,34.75,319935,0
+DORM.US,D,20130227,000000,34.66,35.49,34.66,35.16,99880,0
+DORM.US,D,20130228,000000,35.19,35.595,34.71,34.96,219300,0
+DORM.US,D,20130301,000000,34.8,36.21,34.8,35.56,320569,0
+DORM.US,D,20130304,000000,35.3,36.16,35.15,35.61,262873,0
+DORM.US,D,20130305,000000,35.91,36.37,35.91,36.09,199180,0
+DORM.US,D,20130306,000000,36.29,36.69,36.03,36.18,166185,0
+DORM.US,D,20130307,000000,36.15,36.635,36.04,36.27,167635,0
+DORM.US,D,20130308,000000,36.65,36.93,36.31,36.84,242300,0
+DORM.US,D,20130311,000000,36.33,37.566,36.33,37.29,393859,0
+DORM.US,D,20130312,000000,37.25,37.48,36.5,36.67,248623,0
+DORM.US,D,20130313,000000,36.71,37.48,36.34,36.79,206400,0
+DORM.US,D,20130314,000000,36.49,37.73,36.31,37.58,252339,0
+DORM.US,D,20130315,000000,37.43,38.28,37.19,37.76,308524,0
+DORM.US,D,20130318,000000,37.08,37.87,36.9,37.65,170213,0
+DORM.US,D,20130319,000000,37.84,37.88,37.13,37.57,208319,0
+DORM.US,D,20130320,000000,37.88,38.28,37.28,37.59,155264,0
+DORM.US,D,20130321,000000,37.37,38.26,37.06,38.2,377533,0
+DORM.US,D,20130322,000000,38.27,38.27,37.17,37.55,188496,0
+DORM.US,D,20130325,000000,37.57,37.59,36.84,36.86,149794,0
+DORM.US,D,20130326,000000,37.16,37.17,36.57,36.73,79376,0
+DORM.US,D,20130327,000000,36.1,37.51,36.1,37.38,173902,0
+DORM.US,D,20130328,000000,37.43,37.43,37.01,37.21,135602,0
+DORM.US,D,20130401,000000,37.07,37.18,35.96,36.61,162932,0
+DORM.US,D,20130402,000000,36.88,37.09,36.24,36.74,233932,0
+DORM.US,D,20130403,000000,36.91,36.91,35.71,35.76,152740,0
+DORM.US,D,20130404,000000,35.76,36.18,35.6,36.1,161992,0
+DORM.US,D,20130405,000000,35.35,36.68,35.22,36.57,307839,0
+DORM.US,D,20130408,000000,36.36,36.5,35.73,36.01,191390,0
+DORM.US,D,20130409,000000,36.01,36.58,35.885,36.22,105287,0
+DORM.US,D,20130410,000000,36.23,37.17,35.99,37.09,164938,0
+DORM.US,D,20130411,000000,37.09,37.36,36.89,37.07,152398,0
+DORM.US,D,20130412,000000,37.04,37.35,36.44,37.27,94717,0
+DORM.US,D,20130415,000000,37.14,37.14,35.48,35.66,184807,0
+DORM.US,D,20130416,000000,35.9,36.42,35.68,36.32,134565,0
+DORM.US,D,20130417,000000,36.07,36.29,34.56,34.57,169717,0
+DORM.US,D,20130418,000000,34.53,34.61,33.63,33.8,155465,0
+DORM.US,D,20130419,000000,33.83,35.46,33.83,35.25,117874,0
+DORM.US,D,20130422,000000,35.53,35.53,34.69,35.21,178412,0
+DORM.US,D,20130423,000000,35.32,35.79,35.24,35.64,180594,0
+DORM.US,D,20130424,000000,35.65,35.68,35.24,35.44,140756,0
+DORM.US,D,20130425,000000,35.54,36.69,35.54,35.81,186122,0
+DORM.US,D,20130426,000000,35.86,36.27,35.72,36.09,237192,0
+DORM.US,D,20130429,000000,36.35,36.49,36.03,36.33,229536,0
+DORM.US,D,20130430,000000,36.44,37.82,36.44,37.74,582188,0
+DORM.US,D,20130501,000000,38,39.97,37.72,39.43,508548,0
+DORM.US,D,20130502,000000,39.75,40.51,39.75,40.29,362887,0
+DORM.US,D,20130503,000000,40.38,40.63,40.22,40.45,247615,0
+DORM.US,D,20130506,000000,40.57,40.98,40.4,40.97,199606,0
+DORM.US,D,20130507,000000,40.86,41.43,40.7,41.43,202952,0
+DORM.US,D,20130508,000000,41.53,41.96,41.091,41.93,165316,0
+DORM.US,D,20130509,000000,41.98,42.035,41.47,41.96,118097,0
+DORM.US,D,20130510,000000,41.93,43.14,41.92,42.72,221760,0
+DORM.US,D,20130513,000000,42.74,43.01,42.22,42.99,132438,0
+DORM.US,D,20130514,000000,42.9,43.92,42.85,43.91,214914,0
+DORM.US,D,20130515,000000,43.91,44.46,43.43,44.31,154741,0
+DORM.US,D,20130516,000000,44.3,45.05,44.28,44.75,167858,0
+DORM.US,D,20130517,000000,44.79,45.48,44.77,45.31,181540,0
+DORM.US,D,20130520,000000,45.52,46,45.3,45.72,264421,0
+DORM.US,D,20130521,000000,45.6,45.79,45.27,45.54,154289,0
+DORM.US,D,20130522,000000,45.7,45.7,43.22,43.52,259833,0
+DORM.US,D,20130523,000000,43.24,44.42,43.15,44.21,121102,0
+DORM.US,D,20130524,000000,43.95,44.59,43.73,44.45,67791,0
+DORM.US,D,20130528,000000,45.2,46.31,45.2,45.64,246763,0
+DORM.US,D,20130529,000000,45.04,46.02,44.94,45.28,109819,0
+DORM.US,D,20130530,000000,45.01,45.65,45.01,45.38,89417,0
+DORM.US,D,20130531,000000,45,45.25,44.52,44.53,108944,0
+DORM.US,D,20130603,000000,44.69,45.52,44.13,45.39,163058,0
+DORM.US,D,20130604,000000,45.43,46.14,45.08,45.49,156263,0
+DORM.US,D,20130605,000000,45,45.8,44.74,44.74,103706,0
+DORM.US,D,20130606,000000,44.69,45.88,44.39,45.87,149187,0
+DORM.US,D,20130607,000000,45.76,46.28,45.38,45.87,105996,0
+DORM.US,D,20130610,000000,45.8,46.5,45.8,46.44,129414,0
+DORM.US,D,20130611,000000,45.71,46.48,45.66,46.09,116879,0
+DORM.US,D,20130612,000000,46.5,47.1,45.94,46.1,111749,0
+DORM.US,D,20130613,000000,45.99,46.97,45.51,46.84,119150,0
+DORM.US,D,20130614,000000,46.7,46.859,45.88,45.89,80820,0
+DORM.US,D,20130617,000000,46.4,46.4,45.5,45.78,205126,0
+DORM.US,D,20130618,000000,45.96,47.21,45.87,46.69,181436,0
+DORM.US,D,20130619,000000,46.74,46.74,45.7,45.76,95142,0
+DORM.US,D,20130620,000000,45.12,45.36,44.58,44.71,124156,0
+DORM.US,D,20130621,000000,44.92,45.47,44.72,45.33,241809,0
+DORM.US,D,20130624,000000,44.67,44.96,43.86,44.42,126800,0
+DORM.US,D,20130625,000000,44.75,45.76,44,45.31,189710,0
+DORM.US,D,20130626,000000,45.81,46,44.64,45.7,144353,0
+DORM.US,D,20130627,000000,45.99,46.35,45.852,46.01,168983,0
+DORM.US,D,20130628,000000,46,46.31,45.55,45.63,162575,0
+DORM.US,D,20130701,000000,45.8,46.435,45.628,46.09,174538,0
+DORM.US,D,20130702,000000,45.94,46.18,45.67,46.17,129127,0
+DORM.US,D,20130703,000000,45.82,46.22,45.79,46.1,50042,0
+DORM.US,D,20130705,000000,46.34,46.34,45.93,46.18,192683,0
+DORM.US,D,20130708,000000,46.37,46.92,45.92,46.45,183957,0
+DORM.US,D,20130709,000000,46.57,46.775,46.02,46.36,185764,0
+DORM.US,D,20130710,000000,46.38,46.4,45.82,46.18,114763,0
+DORM.US,D,20130711,000000,46.87,46.98,45.95,46.27,221321,0
+DORM.US,D,20130712,000000,46.27,47.18,45.68,46.89,204193,0
+DORM.US,D,20130715,000000,46.8,46.88,45.94,46.49,228409,0
+DORM.US,D,20130716,000000,46.39,46.39,44.94,45.52,224486,0
+DORM.US,D,20130717,000000,45.57,46.3,45.26,46.22,188646,0
+DORM.US,D,20130718,000000,46.15,47.65,45.993,47.4,184390,0
+DORM.US,D,20130719,000000,47.12,47.662,46.43,46.88,105531,0
+DORM.US,D,20130722,000000,46.56,47.13,46.5,47.08,100581,0
+DORM.US,D,20130723,000000,47.03,47.17,46.48,46.82,85712,0
+DORM.US,D,20130724,000000,47.08,47.55,46.67,46.86,80650,0
+DORM.US,D,20130725,000000,46.86,47.59,46.49,47.44,140365,0
+DORM.US,D,20130726,000000,47.19,47.19,46.51,47.05,165709,0
+DORM.US,D,20130729,000000,46.98,47.32,46.78,46.98,108082,0
+DORM.US,D,20130730,000000,47,47.43,46.5,47.23,113104,0
+DORM.US,D,20130731,000000,47.24,47.48,46.95,47.08,130748,0
+DORM.US,D,20130801,000000,47.31,47.93,46.71,47.91,139567,0
+DORM.US,D,20130802,000000,47.68,48.93,47.32,48.87,209317,0
+DORM.US,D,20130805,000000,48.74,49.14,48.4,48.77,162438,0
+DORM.US,D,20130806,000000,48.75,48.99,48.51,48.84,175260,0
+DORM.US,D,20130807,000000,48.61,48.61,48.1,48.34,101723,0
+DORM.US,D,20130808,000000,48.41,48.83,48.3,48.64,72163,0
+DORM.US,D,20130809,000000,48.43,49.31,48.21,48.82,86314,0
+DORM.US,D,20130812,000000,48.27,49.18,48.15,49.18,80732,0
+DORM.US,D,20130813,000000,49.39,51.4,49.29,51.36,292422,0
+DORM.US,D,20130814,000000,51.41,52.43,50.53,52.13,272581,0
+DORM.US,D,20130815,000000,51.67,51.75,51.12,51.65,197628,0
+DORM.US,D,20130816,000000,51.4,51.58,50.6,50.93,143314,0
+DORM.US,D,20130819,000000,50.71,50.91,50,50.13,97543,0
+DORM.US,D,20130820,000000,50.06,51.92,49.8,51.56,216723,0
+DORM.US,D,20130821,000000,51.25,51.56,50.47,50.7,61573,0
+DORM.US,D,20130822,000000,51.01,52.12,51.01,51.59,63994,0
+DORM.US,D,20130823,000000,51.58,51.86,51.5,51.69,93859,0
+DORM.US,D,20130826,000000,51.79,51.98,51.28,51.56,85624,0
+DORM.US,D,20130827,000000,50.81,51.55,49.965,50.1,107346,0
+DORM.US,D,20130828,000000,50.05,50.75,49.8,50.35,81302,0
+DORM.US,D,20130829,000000,50.16,51.52,50.04,51.18,69507,0
+DORM.US,D,20130830,000000,50.99,50.99,49.9,50.24,129644,0
+DORM.US,D,20130903,000000,50.83,51.01,50.08,50.93,139928,0
+DORM.US,D,20130904,000000,50.42,50.55,49.83,50.07,385474,0
+DORM.US,D,20130905,000000,49.84,50.36,49.84,50.04,118880,0
+DORM.US,D,20130906,000000,50.16,50.22,48.541,50.09,372166,0
+DORM.US,D,20130909,000000,50.12,50.38,49.58,50.21,166791,0
+DORM.US,D,20130910,000000,50.58,50.95,49.98,50.31,174782,0
+DORM.US,D,20130911,000000,50.24,50.765,50.08,50.67,77254,0
+DORM.US,D,20130912,000000,50.51,50.6,49.93,50.08,156468,0
+DORM.US,D,20130913,000000,50.16,50.48,49.98,50.14,104018,0
+DORM.US,D,20130916,000000,50.51,50.824,49.971,50.18,95308,0
+DORM.US,D,20130917,000000,50.21,50.51,49.96,50.37,188766,0
+DORM.US,D,20130918,000000,50.26,50.8,50.01,50.69,96709,0
+DORM.US,D,20130919,000000,50.93,51.05,50.68,50.86,91471,0
+DORM.US,D,20130920,000000,50.82,51,50.39,50.51,525312,0
+DORM.US,D,20130923,000000,50.59,51.15,49.785,50.59,201766,0
+DORM.US,D,20130924,000000,50.6,51.28,50.1,50.62,92100,0
+DORM.US,D,20130925,000000,50.27,50.85,49.83,50.3,110200,0
+DORM.US,D,20130926,000000,50.2,50.45,49.83,50.21,140200,0
+DORM.US,D,20130927,000000,49.76,50.27,49.63,49.68,170856,0
+DORM.US,D,20130930,000000,49.33,49.81,48.94,49.55,194747,0
+DORM.US,D,20131001,000000,49.68,50.97,49.59,50.83,143993,0
+DORM.US,D,20131002,000000,50.64,51.16,49.97,50.81,109000,0
+DORM.US,D,20131003,000000,50.58,50.72,49.85,49.98,68300,0
+DORM.US,D,20131004,000000,49.85,50.23,49.31,49.74,102600,0
+DORM.US,D,20131007,000000,49.14,49.41,48.61,48.93,138900,0
+DORM.US,D,20131008,000000,48.93,48.93,46.5,47.15,258400,0
+DORM.US,D,20131009,000000,47.12,47.68,47.1,47.28,114700,0
+DORM.US,D,20131010,000000,48.05,48.86,47.44,48.68,77315,0
+DORM.US,D,20131011,000000,48.42,49.053,48.42,48.84,91296,0
+DORM.US,D,20131014,000000,48.67,48.84,48.4,48.76,113382,0
+DORM.US,D,20131015,000000,48.48,48.65,47.94,48.24,88182,0
+DORM.US,D,20131016,000000,48.48,48.84,48,48.29,96576,0
+DORM.US,D,20131017,000000,48.17,48.67,47.98,48.65,163300,0
+DORM.US,D,20131018,000000,48.9,48.98,48.53,48.67,252700,0
+DORM.US,D,20131021,000000,48.63,49.23,48.6,48.98,91300,0
+DORM.US,D,20131022,000000,49.1,49.12,48.77,48.99,97300,0
+DORM.US,D,20131023,000000,48.73,48.73,48.21,48.63,118800,0
+DORM.US,D,20131024,000000,48.85,48.95,47.59,48.66,144700,0
+DORM.US,D,20131025,000000,48.85,49.07,48.49,48.94,78800,0
+DORM.US,D,20131028,000000,48.72,49,48.36,48.99,132600,0
+DORM.US,D,20131029,000000,49,49.38,48.39,49.26,482000,0
+DORM.US,D,20131030,000000,49.24,49.39,48.73,48.85,222500,0
+DORM.US,D,20131031,000000,48.8,49.15,48.6,48.61,249374,0
+DORM.US,D,20131101,000000,48.57,48.57,46.69,47.01,259200,0
+DORM.US,D,20131104,000000,47.31,48.71,47,48.6,139700,0
+DORM.US,D,20131105,000000,48.44,48.44,47.42,47.94,58921,0
+DORM.US,D,20131106,000000,48.15,48.4,47.25,47.3,64400,0
+DORM.US,D,20131107,000000,47.54,47.54,46.73,47.02,72800,0
+DORM.US,D,20131108,000000,47.02,47.38,46.77,47.1,82800,0
+DORM.US,D,20131111,000000,47.06,47.85,46.761,47.25,51662,0
+DORM.US,D,20131112,000000,47.05,47.09,46.673,46.94,97709,0
+DORM.US,D,20131113,000000,46.71,47.18,46.49,47.01,214172,0
+DORM.US,D,20131114,000000,47.12,47.4,46.52,46.96,90400,0
+DORM.US,D,20131115,000000,46.89,47.15,46.58,46.95,281700,0
+DORM.US,D,20131118,000000,47.3,48.77,47.1,48.51,289300,0
+DORM.US,D,20131119,000000,48.41,49.1,48.27,48.65,188440,0
+DORM.US,D,20131120,000000,48.44,48.75,48.29,48.44,88700,0
+DORM.US,D,20131121,000000,48.69,49.79,48.51,49.3,236000,0
+DORM.US,D,20131122,000000,49.43,49.59,48.45,48.65,161400,0
+DORM.US,D,20131125,000000,48.7,48.97,48.48,48.89,51400,0
+DORM.US,D,20131126,000000,48.9,50.08,48.51,49.81,157700,0
+DORM.US,D,20131127,000000,49.95,50.43,49.36,49.9,132800,0
+DORM.US,D,20131129,000000,49.99,50.05,49.35,49.78,49112,0
+DORM.US,D,20131202,000000,49.63,49.63,48.92,49.17,85600,0
+DORM.US,D,20131203,000000,49,49.6,48.75,48.94,142900,0
+DORM.US,D,20131204,000000,48.86,49.41,48.38,48.81,416700,0
+DORM.US,D,20131205,000000,48.78,50.32,48.65,50.13,129363,0
+DORM.US,D,20131206,000000,50.19,51.92,50.16,51.79,232000,0
+DORM.US,D,20131209,000000,51.61,52.91,51.49,52.81,297100,0
+DORM.US,D,20131210,000000,52.6,54.83,52.6,54.5,428200,0
+DORM.US,D,20131211,000000,54.42,54.91,53.74,54.43,316600,0
+DORM.US,D,20131212,000000,54.77,54.97,53.9,54.56,253000,0
+DORM.US,D,20131213,000000,54.75,55,54.06,54.58,298800,0
+DORM.US,D,20131216,000000,54.73,55,54.25,54.78,233100,0
+DORM.US,D,20131217,000000,54.95,55.13,54.57,54.92,185564,0
+DORM.US,D,20131218,000000,54.83,55.26,54.36,54.88,168900,0
+DORM.US,D,20131219,000000,55.17,56.24,55.17,56.1,351100,0
+DORM.US,D,20131220,000000,56.37,56.38,55.44,55.95,401900,0
+DORM.US,D,20131223,000000,56.02,56.42,55.35,55.69,309200,0
+DORM.US,D,20131224,000000,55.58,56.15,55.27,55.73,52206,0
+DORM.US,D,20131226,000000,56.01,56.08,55.28,55.44,74000,0
+DORM.US,D,20131227,000000,55.77,55.77,54.76,55.09,85500,0
+DORM.US,D,20131230,000000,55.11,55.99,54.71,55.69,189400,0
+DORM.US,D,20131231,000000,55.89,56.51,55.7,56.04,305300,0
+DORM.US,D,20140102,000000,55.71,56.04,54.69,55.03,169530,0
+DORM.US,D,20140103,000000,55.05,55.05,54.071,54.72,121869,0
+DORM.US,D,20140106,000000,54.82,55.13,53.25,53.44,171300,0
+DORM.US,D,20140107,000000,53.79,54.79,53.58,54.02,258100,0
+DORM.US,D,20140108,000000,54.12,54.48,53.6,53.97,167300,0
+DORM.US,D,20140109,000000,53.81,53.95,52.23,52.61,329700,0
+DORM.US,D,20140110,000000,52.99,53,52.14,52.96,236500,0
+DORM.US,D,20140113,000000,52.75,53.35,51.1,51.66,300800,0
+DORM.US,D,20140114,000000,51.76,52.06,51.55,52,235000,0
+DORM.US,D,20140115,000000,52.36,52.36,51.42,51.48,233500,0
+DORM.US,D,20140116,000000,51.39,51.91,50.95,51,177414,0
+DORM.US,D,20140117,000000,50.75,50.9,48.85,49.18,356100,0
+DORM.US,D,20140121,000000,49.34,50.5,49.13,49.85,479800,0
+DORM.US,D,20140122,000000,50.4,51.4,49.82,51.3,368500,0
+DORM.US,D,20140123,000000,51.19,51.29,50.51,50.89,299600,0
+DORM.US,D,20140124,000000,50.42,50.83,49.79,50.3,234236,0
+DORM.US,D,20140127,000000,50.24,50.86,49.72,50.46,317400,0
+DORM.US,D,20140128,000000,50.6,51.92,50.206,51.51,310163,0
+DORM.US,D,20140129,000000,51.26,51.8,51.08,51.25,403900,0
+DORM.US,D,20140130,000000,51.73,52.22,51.35,52.16,263400,0
+DORM.US,D,20140131,000000,51.38,52.51,51.3,52.16,510635,0
+DORM.US,D,20140203,000000,52.01,52.13,50.04,50.42,297473,0
+DORM.US,D,20140204,000000,50.71,51.06,50.26,50.47,302572,0
+DORM.US,D,20140205,000000,50.23,50.5,49.5,50.01,261388,0
+DORM.US,D,20140206,000000,50.21,51.36,49.57,51.18,134664,0
+DORM.US,D,20140207,000000,51.54,53.1,51.54,52.73,294909,0
+DORM.US,D,20140210,000000,52.7,53.31,51.75,52.3,213178,0
+DORM.US,D,20140211,000000,52.87,52.89,51.48,51.84,136636,0
+DORM.US,D,20140212,000000,51.8,52.22,51.498,51.92,119735,0
+DORM.US,D,20140213,000000,51.62,52.599,51.41,52.54,137641,0
+DORM.US,D,20140214,000000,52.56,52.66,51.33,52.36,375851,0
+DORM.US,D,20140218,000000,52.37,53.18,51.735,51.83,284047,0
+DORM.US,D,20140219,000000,53.06,58.42,53.01,56.15,1637515,0
+DORM.US,D,20140220,000000,56.41,57,56.16,56.47,434591,0
+DORM.US,D,20140221,000000,56.83,56.847,55.69,56.28,214216,0
+DORM.US,D,20140224,000000,56.23,57.24,56.03,56.82,242588,0
+DORM.US,D,20140225,000000,57.04,57.25,55.5,55.86,208791,0
+DORM.US,D,20140226,000000,55.88,57.57,54.99,56.87,315107,0
+DORM.US,D,20140227,000000,56.66,57.39,56.08,57.1,325795,0
+DORM.US,D,20140228,000000,57.28,58.2,57.04,57.62,233944,0
+DORM.US,D,20140303,000000,57.12,58.13,56.41,57.06,242770,0
+DORM.US,D,20140304,000000,57.81,58.89,57.09,58.64,236658,0
+DORM.US,D,20140305,000000,58.64,59.38,58.01,59.13,418528,0
+DORM.US,D,20140306,000000,59.3,59.81,58.81,59.7,267688,0
+DORM.US,D,20140307,000000,60.41,60.41,59.37,59.92,275372,0
+DORM.US,D,20140310,000000,59.81,60.17,59.3,59.86,206677,0
+DORM.US,D,20140311,000000,59.66,59.84,58.96,59.17,209145,0
+DORM.US,D,20140312,000000,58.96,59.19,58.57,58.91,122553,0
+DORM.US,D,20140313,000000,59.15,59.73,57.81,58.36,150958,0
+DORM.US,D,20140314,000000,58.19,58.95,58.015,58.29,161552,0
+DORM.US,D,20140317,000000,58.93,59.31,57.98,58.1,229019,0
+DORM.US,D,20140318,000000,58.29,59.17,58.2,58.95,226876,0
+DORM.US,D,20140319,000000,58.98,59.5,58.335,58.76,212937,0
+DORM.US,D,20140320,000000,58.56,59.09,57.77,58.99,415521,0
+DORM.US,D,20140321,000000,59.2,60.47,58.88,60.08,378561,0
+DORM.US,D,20140324,000000,60.04,60.44,58.2,58.85,374600,0
+DORM.US,D,20140325,000000,59.125,59.659,58.33,58.81,264108,0
+DORM.US,D,20140326,000000,59.1,59.83,58.9,59.06,447400,0
+DORM.US,D,20140327,000000,58.7,59.15,57.62,58.01,303505,0
+DORM.US,D,20140328,000000,57.89,58.89,57.65,58.01,258855,0
+DORM.US,D,20140331,000000,58.24,59.1,58.16,59.06,277367,0
+DORM.US,D,20140401,000000,59.2,60.82,59.17,60.71,338541,0
+DORM.US,D,20140402,000000,60.79,60.84,60.448,60.67,316558,0
+DORM.US,D,20140403,000000,60.58,60.73,60.055,60.21,308360,0
+DORM.US,D,20140404,000000,60.78,60.99,57.66,57.98,420303,0
+DORM.US,D,20140407,000000,57.83,58.79,57.15,57.59,276736,0
+DORM.US,D,20140408,000000,57.71,58.14,56.93,57.88,308241,0
+DORM.US,D,20140409,000000,57.95,58.39,57.52,57.87,360172,0
+DORM.US,D,20140410,000000,57.9,57.96,56.6,56.98,212752,0
+DORM.US,D,20140411,000000,56.51,57.083,55.52,55.94,459812,0
+DORM.US,D,20140414,000000,56.22,56.87,55.45,56.07,206134,0
+DORM.US,D,20140415,000000,56,56.88,55.061,56.65,308501,0
+DORM.US,D,20140416,000000,56.95,58.21,56.78,57.85,411552,0
+DORM.US,D,20140417,000000,57.93,59.185,57.46,57.88,289220,0
+DORM.US,D,20140421,000000,58.39,58.39,57.173,57.59,130001,0
+DORM.US,D,20140422,000000,58.08,58.37,57.53,57.87,272081,0
+DORM.US,D,20140423,000000,57.85,58.37,57.262,57.74,165873,0
+DORM.US,D,20140424,000000,58.04,58.4,57.471,57.72,180911,0
+DORM.US,D,20140425,000000,57.3,57.829,56.18,57.12,228102,0
+DORM.US,D,20140428,000000,57.46,57.97,55.55,56.23,326828,0
+DORM.US,D,20140429,000000,59.79,59.99,55.64,57.1,1003882,0
+DORM.US,D,20140430,000000,57.27,58.11,56.13,57.55,365648,0
+DORM.US,D,20140501,000000,57.43,58,56.71,57.09,201469,0
+DORM.US,D,20140502,000000,57.21,58,57.02,57.64,180421,0
+DORM.US,D,20140505,000000,57,57.77,56.96,57.48,132936,0
+DORM.US,D,20140506,000000,57.25,57.62,56.48,56.71,250974,0
+DORM.US,D,20140507,000000,56.64,57.7,55.01,55.22,417698,0
+DORM.US,D,20140508,000000,55.14,55.94,54.15,54.48,226600,0
+DORM.US,D,20140509,000000,54.31,54.74,53.6,54.36,197457,0
+DORM.US,D,20140512,000000,54.15,56.38,54.13,55.94,265687,0
+DORM.US,D,20140513,000000,56.07,56.92,54.73,54.86,264195,0
+DORM.US,D,20140514,000000,54.93,54.93,53.65,53.69,195938,0
+DORM.US,D,20140515,000000,53.45,54.08,52.37,52.69,272477,0
+DORM.US,D,20140516,000000,52.58,53.16,51.59,52.92,368779,0
+DORM.US,D,20140519,000000,52.75,53.42,52.4,52.93,398484,0
+DORM.US,D,20140520,000000,53.59,54.71,52.61,52.8,437441,0
+DORM.US,D,20140521,000000,53.07,53.55,52.64,53.3,256054,0
+DORM.US,D,20140522,000000,53.31,54.01,52.86,53.84,210989,0
+DORM.US,D,20140523,000000,53.63,54.8,53.63,54.45,220231,0
+DORM.US,D,20140527,000000,54.99,55.88,54.76,55.34,184856,0
+DORM.US,D,20140528,000000,55.2,55.54,54.58,55.33,341460,0
+DORM.US,D,20140529,000000,55.56,55.56,54.07,54.26,184947,0
+DORM.US,D,20140530,000000,53.96,54.6,53.06,53.13,306406,0
+DORM.US,D,20140602,000000,52.63,53,52.42,52.7,431390,0
+DORM.US,D,20140603,000000,52.11,53.05,51.88,52.94,264402,0
+DORM.US,D,20140604,000000,52.56,53.35,52.1,52.22,251608,0
+DORM.US,D,20140605,000000,52.3,52.91,51.79,52.67,387522,0
+DORM.US,D,20140606,000000,53.02,53.62,52.4,52.62,384856,0
+DORM.US,D,20140609,000000,52.39,53.7,52.305,53.25,151861,0
+DORM.US,D,20140610,000000,53.5,54.21,53.37,54.01,300700,0
+DORM.US,D,20140611,000000,53.75,54.57,53.44,53.71,276911,0
+DORM.US,D,20140612,000000,53.6,53.7,52.74,52.88,190880,0
+DORM.US,D,20140613,000000,52.77,52.845,51.94,51.99,343637,0
+DORM.US,D,20140616,000000,51.89,52.1,49.84,50.06,622984,0
+DORM.US,D,20140617,000000,50.06,50.53,49.2,50.51,423885,0
+DORM.US,D,20140618,000000,50.65,50.88,50.35,50.52,284566,0
+DORM.US,D,20140619,000000,50.5,51.61,50.05,51.54,388332,0
+DORM.US,D,20140620,000000,51.85,51.85,50.78,51.58,366786,0
+DORM.US,D,20140623,000000,51.41,51.674,48.61,48.66,733648,0
+DORM.US,D,20140624,000000,48.88,49.542,47.92,47.99,404669,0
+DORM.US,D,20140625,000000,47.76,48.475,47.48,48.03,263341,0
+DORM.US,D,20140626,000000,48.08,48.47,47.53,48.41,215532,0
+DORM.US,D,20140627,000000,48.08,49.97,48.08,49.75,502348,0
+DORM.US,D,20140630,000000,49.75,49.795,48.775,49.32,283581,0
+DORM.US,D,20140701,000000,49.54,50.33,49.21,49.47,257389,0
+DORM.US,D,20140702,000000,49.25,49.72,49.16,49.32,136300,0
+DORM.US,D,20140703,000000,48.95,49.86,48.95,49.72,89225,0
+DORM.US,D,20140707,000000,49.82,50.7,49.3,49.84,241630,0
+DORM.US,D,20140708,000000,49.76,49.82,48.85,49.49,371539,0
+DORM.US,D,20140709,000000,49.53,49.82,48.88,49,224336,0
+DORM.US,D,20140710,000000,47.89,48.93,47.71,48.73,350384,0
+DORM.US,D,20140711,000000,48.54,49.55,48.54,49.23,197453,0
+DORM.US,D,20140714,000000,49.61,49.76,49.17,49.39,221863,0
+DORM.US,D,20140715,000000,49.21,49.53,48.81,48.95,293567,0
+DORM.US,D,20140716,000000,49.27,49.44,48.58,48.76,252219,0
+DORM.US,D,20140717,000000,48.38,48.97,48.25,48.6,294724,0
+DORM.US,D,20140718,000000,48.38,48.6,47.9,47.94,351481,0
+DORM.US,D,20140721,000000,47.7,47.96,47.13,47.52,426334,0
+DORM.US,D,20140722,000000,47.69,48.14,47.4,48.01,221603,0
+DORM.US,D,20140723,000000,48.28,48.73,47.95,48.27,286307,0
+DORM.US,D,20140724,000000,48.38,48.59,47.82,47.88,151072,0
+DORM.US,D,20140725,000000,47.48,48.45,47.48,48.38,243764,0
+DORM.US,D,20140728,000000,48.36,49.68,48.09,49.57,629355,0
+DORM.US,D,20140729,000000,49.43,49.44,48.25,48.32,308137,0
+DORM.US,D,20140730,000000,45.15,46.21,42.68,44.01,2720799,0
+DORM.US,D,20140731,000000,43.43,44.08,42.84,43.38,1041433,0
+DORM.US,D,20140801,000000,43.43,43.68,42.19,42.31,947645,0
+DORM.US,D,20140804,000000,42.45,42.84,41.33,42,966492,0
+DORM.US,D,20140805,000000,41.73,43.06,41.37,42.6,748417,0
+DORM.US,D,20140806,000000,42.43,43.125,42.38,42.87,638833,0
+DORM.US,D,20140807,000000,42.85,43.175,41.99,42.05,314044,0
+DORM.US,D,20140808,000000,42.39,42.39,41.94,42.23,360413,0
+DORM.US,D,20140811,000000,42.4,42.88,42.04,42.51,255416,0
+DORM.US,D,20140812,000000,42.35,42.62,42.09,42.25,148156,0
+DORM.US,D,20140813,000000,42.33,42.44,42.09,42.33,182139,0
+DORM.US,D,20140814,000000,42.26,43.55,42.26,43.37,223803,0
+DORM.US,D,20140815,000000,43.51,43.8,42.54,43.17,334036,0
+DORM.US,D,20140818,000000,43.54,43.726,42.72,42.96,249481,0
+DORM.US,D,20140819,000000,42.95,44.135,42.708,43.97,263211,0
+DORM.US,D,20140820,000000,43.87,44.38,43.65,44.18,137322,0
+DORM.US,D,20140821,000000,44.01,44.258,43.34,44.13,144048,0
+DORM.US,D,20140822,000000,44.1,44.54,43.89,43.93,185267,0
+DORM.US,D,20140825,000000,44.21,44.436,43.66,43.7,117771,0
+DORM.US,D,20140826,000000,43.7,44.3,43.59,44.06,139136,0
+DORM.US,D,20140827,000000,44.11,44.315,43.743,43.97,122106,0
+DORM.US,D,20140828,000000,43.92,44.42,43.63,44.39,124368,0
+DORM.US,D,20140829,000000,44.63,45.06,44.18,44.83,143087,0
+DORM.US,D,20140902,000000,44.88,45.376,44.59,45.2,222869,0
+DORM.US,D,20140903,000000,45.47,45.47,44,44.25,256195,0
+DORM.US,D,20140904,000000,44.28,44.845,44.26,44.3,247238,0
+DORM.US,D,20140905,000000,44.26,44.76,43.99,44.56,145637,0
+DORM.US,D,20140908,000000,44.67,44.85,44.34,44.49,196290,0
+DORM.US,D,20140909,000000,44.4,44.4,43.3,43.37,212326,0
+DORM.US,D,20140910,000000,43.3,43.57,43,43.35,336406,0
+DORM.US,D,20140911,000000,43.07,43.35,42.78,42.85,298693,0
+DORM.US,D,20140912,000000,42.85,42.85,42.35,42.46,330763,0
+DORM.US,D,20140915,000000,42.35,42.35,41.09,41.4,322181,0
+DORM.US,D,20140916,000000,41.33,42.55,39.17,39.37,860429,0
+DORM.US,D,20140917,000000,38.04,39.6,37.22,39.39,1599833,0
+DORM.US,D,20140918,000000,39.35,41.56,39.3,41.33,1078192,0
+DORM.US,D,20140919,000000,41.86,42.27,40.95,42.23,685233,0
+DORM.US,D,20140922,000000,42.09,42.09,41.29,41.73,629880,0
+DORM.US,D,20140923,000000,41.49,41.76,40.96,41.25,425568,0
+DORM.US,D,20140924,000000,41.25,41.464,41.13,41.24,337961,0
+DORM.US,D,20140925,000000,41.2,41.31,40.85,41.06,274962,0
+DORM.US,D,20140926,000000,41.07,41.172,40.71,40.85,260696,0
+DORM.US,D,20140929,000000,40.59,40.9,40.268,40.59,321078,0
+DORM.US,D,20140930,000000,40.5,40.82,40.03,40.06,535400,0
+DORM.US,D,20141001,000000,39.8,40.92,39.73,40.75,582157,0
+DORM.US,D,20141002,000000,40.87,43.04,40.655,42.68,620731,0
+DORM.US,D,20141003,000000,43,45.14,43,44.03,788363,0
+DORM.US,D,20141006,000000,44.15,44.65,43.79,43.98,389220,0
+DORM.US,D,20141007,000000,43.75,44.17,42.91,43.03,550428,0
+DORM.US,D,20141008,000000,43.02,43.33,41.67,42.83,540014,0
+DORM.US,D,20141009,000000,42.89,43.38,41.85,42.24,571635,0
+DORM.US,D,20141010,000000,42.31,42.53,41.7,41.91,536407,0
+DORM.US,D,20141013,000000,42.12,42.49,41.55,41.63,361735,0
+DORM.US,D,20141014,000000,42.01,43,41.86,42.71,520779,0
+DORM.US,D,20141015,000000,42.25,44.03,42,43.94,415022,0
+DORM.US,D,20141016,000000,43.45,44.7,42.84,43.62,597543,0
+DORM.US,D,20141017,000000,44.05,44.05,43.1,43.19,263644,0
+DORM.US,D,20141020,000000,43.11,43.745,43,43.6,277393,0
+DORM.US,D,20141021,000000,43.96,44.23,43.71,44.08,305464,0
+DORM.US,D,20141022,000000,44.2,44.75,43.53,43.57,225167,0
+DORM.US,D,20141023,000000,43.9,44.57,43.54,43.96,300560,0
+DORM.US,D,20141024,000000,44.15,44.39,43.5,43.54,290761,0
+DORM.US,D,20141027,000000,43.5,44.09,43.13,44.01,262661,0
+DORM.US,D,20141028,000000,40.05,43.22,40.05,42.67,1163310,0
+DORM.US,D,20141029,000000,42.81,44.08,41.81,43.96,362623,0
+DORM.US,D,20141030,000000,43.37,45.28,42.71,44.8,294484,0
+DORM.US,D,20141031,000000,45.27,46.43,45.21,46.36,404834,0
+DORM.US,D,20141103,000000,46.54,47,46.03,46.77,288882,0
+DORM.US,D,20141104,000000,46.69,46.97,46.12,46.71,219789,0
+DORM.US,D,20141105,000000,47.11,47.453,46.08,46.46,277095,0
+DORM.US,D,20141106,000000,46.48,47.84,46.32,47.57,212715,0
+DORM.US,D,20141107,000000,47.51,47.58,46.02,46.6,207695,0
+DORM.US,D,20141110,000000,46.65,47.13,46.3,47.13,170519,0
+DORM.US,D,20141111,000000,47.19,47.66,46.99,47.42,142005,0
+DORM.US,D,20141112,000000,47.14,47.925,47,47.72,339758,0
+DORM.US,D,20141113,000000,47.84,47.863,47.3,47.47,161885,0
+DORM.US,D,20141114,000000,47.58,48.11,47.254,47.5,244646,0
+DORM.US,D,20141117,000000,47.59,48.02,47,47.15,181686,0
+DORM.US,D,20141118,000000,47.33,48.36,45.705,46.12,334988,0
+DORM.US,D,20141119,000000,46.21,46.92,45.92,46.5,315896,0
+DORM.US,D,20141120,000000,46.24,47.48,46.24,47.44,186675,0
+DORM.US,D,20141121,000000,48.01,48.147,46.8,47.16,228423,0
+DORM.US,D,20141124,000000,47.22,48.04,47.18,48.04,157233,0
+DORM.US,D,20141125,000000,48,48,46.35,46.81,221634,0
+DORM.US,D,20141126,000000,46.56,47.02,45.9,46.81,142681,0
+DORM.US,D,20141128,000000,47.23,48,46.54,47.33,102232,0
+DORM.US,D,20141201,000000,47.13,47.85,46.939,47.42,172441,0
+DORM.US,D,20141202,000000,47.01,48.81,47.01,48.7,228291,0
+DORM.US,D,20141203,000000,48.7,51.75,48.67,50.55,739939,0
+DORM.US,D,20141204,000000,50.35,50.86,49.89,50.07,302569,0
+DORM.US,D,20141205,000000,49.96,50.625,49.49,49.56,175198,0
+DORM.US,D,20141208,000000,49.16,49.59,47.94,48,160783,0
+DORM.US,D,20141209,000000,47,49.63,47,49.55,201556,0
+DORM.US,D,20141210,000000,49.55,50.08,48.335,48.39,168266,0
+DORM.US,D,20141211,000000,48.52,50.15,48.52,49.54,190370,0
+DORM.US,D,20141212,000000,48.9,49.89,48.9,49.51,191704,0
+DORM.US,D,20141215,000000,49.32,50.31,49.32,49.5,176830,0
+DORM.US,D,20141216,000000,49.1,50,48.4,48.98,219539,0
+DORM.US,D,20141217,000000,48.98,49.57,48.33,49.18,314347,0
+DORM.US,D,20141218,000000,49.61,49.99,47.08,47.66,359695,0
+DORM.US,D,20141219,000000,47.5,47.71,46.35,47.3,558597,0
+DORM.US,D,20141222,000000,47.22,48.59,46.73,48.55,196013,0
+DORM.US,D,20141223,000000,48.88,49.6,48.23,48.47,139349,0
+DORM.US,D,20141224,000000,48.51,48.93,48.32,48.32,69946,0
+DORM.US,D,20141226,000000,48.49,49.1,48.1,48.86,86062,0
+DORM.US,D,20141229,000000,48.73,49.65,48.31,49.17,149203,0
+DORM.US,D,20141230,000000,49.12,49.39,48.56,48.74,150898,0
+DORM.US,D,20141231,000000,48.9,49.37,47.93,48.27,455367,0
+DORM.US,D,20150102,000000,48.4,48.79,47.12,48.03,199522,0
+DORM.US,D,20150105,000000,47.83,48.63,46.55,47.9,325287,0
+DORM.US,D,20150106,000000,47.78,48.71,47.33,48,369933,0
+DORM.US,D,20150107,000000,48.36,48.44,47.83,48.34,162951,0
+DORM.US,D,20150108,000000,48.68,50.58,48.62,50.3,558010,0
+DORM.US,D,20150109,000000,50.36,50.36,47.57,47.63,170569,0
+DORM.US,D,20150112,000000,47.51,47.55,46.36,47.23,124201,0
+DORM.US,D,20150113,000000,47.55,48.12,46.47,47.27,134609,0
+DORM.US,D,20150114,000000,46.73,47.27,45.52,46.35,163845,0
+DORM.US,D,20150115,000000,46.52,46.8,45.36,45.58,122995,0
+DORM.US,D,20150116,000000,45.43,46.5,45.127,46.39,165512,0
+DORM.US,D,20150120,000000,46.35,47.95,46.22,47.86,188564,0
+DORM.US,D,20150121,000000,47.97,48.26,47.65,47.93,191631,0
+DORM.US,D,20150122,000000,48,49.45,47.44,48.75,273179,0
+DORM.US,D,20150123,000000,48.55,48.85,48.15,48.7,137258,0
+DORM.US,D,20150126,000000,48.59,48.97,47.941,48.72,125997,0
+DORM.US,D,20150127,000000,48.22,48.45,47.54,48.05,117312,0
+DORM.US,D,20150128,000000,48.148,48.3,46.83,47.09,136206,0
+DORM.US,D,20150129,000000,48.76,48.83,47.03,47.61,116458,0
+DORM.US,D,20150130,000000,47.33,47.6,45.7,45.73,218322,0
+DORM.US,D,20150202,000000,45.74,47.12,45.435,46.89,179757,0
+DORM.US,D,20150203,000000,47.24,48.465,46.714,47.99,157236,0
+DORM.US,D,20150204,000000,47.97,48.53,47.91,48.14,230382,0
+DORM.US,D,20150205,000000,48.45,48.75,47.82,48.25,151950,0
+DORM.US,D,20150206,000000,48.37,48.8,48.35,48.69,156497,0
+DORM.US,D,20150209,000000,48.3,48.8,47.694,48.08,155564,0
+DORM.US,D,20150210,000000,48.55,48.9,47.65,48.26,234084,0
+DORM.US,D,20150211,000000,48.11,48.4,47.42,47.89,121060,0
+DORM.US,D,20150212,000000,47.97,47.97,46.76,47.86,171336,0
+DORM.US,D,20150213,000000,47.99,48.18,47.69,47.81,116761,0
+DORM.US,D,20150217,000000,47.56,48.25,47.18,47.5,185548,0
+DORM.US,D,20150218,000000,45,46.28,43.65,45.42,1232952,0
+DORM.US,D,20150219,000000,45.18,45.2,44.48,44.94,790933,0
+DORM.US,D,20150220,000000,45.06,45.16,44.09,44.88,445724,0
+DORM.US,D,20150223,000000,44.66,45.01,44.08,44.75,231493,0
+DORM.US,D,20150224,000000,44.88,45,44.354,44.74,416570,0
+DORM.US,D,20150225,000000,44.81,45.5,44.8,45.12,241340,0
+DORM.US,D,20150226,000000,45.32,45.54,44.225,44.52,387006,0
+DORM.US,D,20150227,000000,44.34,44.71,44.064,44.11,186907,0
+DORM.US,D,20150302,000000,44.15,44.77,44.12,44.54,249300,0
+DORM.US,D,20150303,000000,44.18,45,44.18,44.88,142900,0
+DORM.US,D,20150304,000000,44.79,44.96,44.53,44.75,203300,0
+DORM.US,D,20150305,000000,44.92,45.75,44.61,45.6,250600,0
+DORM.US,D,20150306,000000,45.3,45.82,45,45.03,486300,0
+DORM.US,D,20150309,000000,45.13,45.51,44.99,45.36,140700,0
+DORM.US,D,20150310,000000,45.71,46.13,45.06,46,214300,0
+DORM.US,D,20150311,000000,45.99,46.63,45.51,46.35,328300,0
+DORM.US,D,20150312,000000,46.63,47.55,46.38,46.83,415900,0
+DORM.US,D,20150313,000000,46.85,46.85,45.87,46.07,355800,0
+DORM.US,D,20150316,000000,46.2,46.41,45.82,46.14,375700,0
+DORM.US,D,20150317,000000,46.11,47.17,46.02,47.15,244000,0
+DORM.US,D,20150318,000000,47.09,47.52,46.86,47.36,200200,0
+DORM.US,D,20150319,000000,47.33,47.6,47.14,47.28,215900,0
+DORM.US,D,20150320,000000,47.74,48.32,47.22,47.85,274800,0
+DORM.US,D,20150323,000000,47.77,48.41,47.39,48.1,212900,0
+DORM.US,D,20150324,000000,48.79,48.79,48.18,48.57,197900,0
+DORM.US,D,20150325,000000,48.47,48.72,47.95,48.08,295300,0
+DORM.US,D,20150326,000000,47.97,48.34,47.41,48.29,302700,0
+DORM.US,D,20150327,000000,48.4,48.89,48.13,48.55,197200,0
+DORM.US,D,20150330,000000,48.76,50.12,48.52,49.75,364000,0
+DORM.US,D,20150331,000000,49.56,51.26,49.56,49.75,479602,0
+DORM.US,D,20150401,000000,49.96,50.03,48.79,49.71,259100,0
+DORM.US,D,20150402,000000,49.52,50.31,49.09,50.17,249500,0
+DORM.US,D,20150406,000000,49.73,51.1,49.43,50.48,201300,0
+DORM.US,D,20150407,000000,50.31,50.5,49.03,49.84,201538,0
+DORM.US,D,20150408,000000,49.61,50.01,49.47,49.92,201400,0
+DORM.US,D,20150409,000000,49.91,50.29,49.3,49.62,182706,0
+DORM.US,D,20150410,000000,49.64,50,49.58,49.75,110100,0
+DORM.US,D,20150413,000000,49.63,50.04,49.48,49.9,136200,0
+DORM.US,D,20150414,000000,49.89,50.49,49.77,50.12,240300,0
+DORM.US,D,20150415,000000,50.38,51.5,50.124,51.35,248922,0
+DORM.US,D,20150416,000000,51.16,51.356,50.45,50.61,402571,0
+DORM.US,D,20150417,000000,50.18,51.1,49.5,50.04,579900,0
+DORM.US,D,20150420,000000,50.44,50.69,50.25,50.45,336907,0
+DORM.US,D,20150421,000000,50.6,50.91,49.63,49.76,264805,0
+DORM.US,D,20150422,000000,50.35,50.35,49.16,49.83,288398,0
+DORM.US,D,20150423,000000,49.59,50.11,49.18,49.29,305400,0
+DORM.US,D,20150424,000000,49.3,49.85,48.57,48.6,337598,0
+DORM.US,D,20150427,000000,48.86,50.66,48.68,50.55,628700,0
+DORM.US,D,20150428,000000,48.76,50,47.06,48.09,982076,0
+DORM.US,D,20150429,000000,47.51,47.77,46.57,46.83,452400,0
+DORM.US,D,20150430,000000,46.73,47.16,46.14,46.83,435900,0
+DORM.US,D,20150501,000000,46.87,47.64,45.97,47.09,334700,0
+DORM.US,D,20150504,000000,47.3,47.96,47.1,47.65,231800,0
+DORM.US,D,20150505,000000,47.52,47.99,47.27,47.42,207600,0
+DORM.US,D,20150506,000000,47.4,47.7,47,47.52,146656,0
+DORM.US,D,20150507,000000,47.39,48.07,47.25,47.73,153652,0
+DORM.US,D,20150508,000000,48.18,48.76,47.8,48.01,160500,0
+DORM.US,D,20150511,000000,47.81,48.53,47.25,47.28,169600,0
+DORM.US,D,20150512,000000,46.8,47.24,46.37,47.11,207111,0
+DORM.US,D,20150513,000000,47.14,48.56,46.65,46.74,229970,0
+DORM.US,D,20150514,000000,46.92,47.58,46.82,47.34,155800,0
+DORM.US,D,20150515,000000,47.5,47.95,47.13,47.95,221620,0
+DORM.US,D,20150518,000000,48,48.07,47.22,47.26,287550,0
+DORM.US,D,20150519,000000,47.22,47.93,46.75,47.91,128287,0
+DORM.US,D,20150520,000000,48.56,48.6,47.59,48.12,101400,0
+DORM.US,D,20150521,000000,47.98,48.68,47.85,48.22,168600,0
+DORM.US,D,20150522,000000,48.16,48.58,47.73,47.91,100100,0
+DORM.US,D,20150526,000000,47.64,48.32,46.67,47,211936,0
+DORM.US,D,20150527,000000,47.16,47.72,46.82,47.54,265000,0
+DORM.US,D,20150528,000000,47.41,47.81,47,47.48,309796,0
+DORM.US,D,20150529,000000,47.82,47.89,46.43,46.66,256700,0
+DORM.US,D,20150601,000000,47.53,49.24,46.95,47.86,790169,0
+DORM.US,D,20150602,000000,47.79,48.4,47.39,47.85,362230,0
+DORM.US,D,20150603,000000,47.86,48,47.2,47.84,408900,0
+DORM.US,D,20150604,000000,47.63,48.47,47.19,48.45,427800,0
+DORM.US,D,20150605,000000,48.39,49.03,48.29,48.98,251200,0
+DORM.US,D,20150608,000000,48.99,49.12,48.46,49,238400,0
+DORM.US,D,20150609,000000,48.94,49.88,48.94,49.78,271332,0
+DORM.US,D,20150610,000000,50.39,50.76,49.94,50.26,352570,0
+DORM.US,D,20150611,000000,50.4,50.4,49.81,49.95,89927,0
+DORM.US,D,20150612,000000,49.98,50.02,49.38,49.97,172400,0
+DORM.US,D,20150615,000000,49.48,49.48,48.79,49.21,314400,0
+DORM.US,D,20150616,000000,49.25,49.45,48.84,49.11,198100,0
+DORM.US,D,20150617,000000,49.08,49.39,48.47,48.9,270400,0
+DORM.US,D,20150618,000000,49.05,49.77,48.9,49.56,292300,0
+DORM.US,D,20150619,000000,49.66,50.01,49.45,49.72,318000,0
+DORM.US,D,20150622,000000,49.75,50.06,49.58,49.78,154900,0
+DORM.US,D,20150623,000000,49.63,49.7,48.28,49.61,313245,0
+DORM.US,D,20150624,000000,49.5,49.86,48.77,49.03,302000,0
+DORM.US,D,20150625,000000,49.11,49.2,48.36,48.47,283200,0
+DORM.US,D,20150626,000000,48.43,49.18,48.43,48.98,427500,0
+DORM.US,D,20150629,000000,48.81,48.81,47.85,47.94,222700,0
+DORM.US,D,20150630,000000,48.08,48.09,47.47,47.66,219109,0
+DORM.US,D,20150701,000000,47.99,48.27,47.47,48.16,205700,0
+DORM.US,D,20150702,000000,47.98,48.28,47.3,47.66,258900,0
+DORM.US,D,20150706,000000,47.2,48,47.13,47.87,252000,0
+DORM.US,D,20150707,000000,47.99,48.01,47.36,47.92,297000,0
+DORM.US,D,20150708,000000,47.66,47.93,46.88,47.34,322000,0
+DORM.US,D,20150709,000000,47.21,47.63,46.95,47.01,311100,0
+DORM.US,D,20150710,000000,47.42,48.22,47.28,47.98,192200,0
+DORM.US,D,20150713,000000,48.3,48.63,48.19,48.58,201600,0
+DORM.US,D,20150714,000000,48.45,48.755,48.15,48.74,169795,0
+DORM.US,D,20150715,000000,48.65,48.704,48.37,48.53,240940,0
+DORM.US,D,20150716,000000,48.68,49.12,48.43,48.94,178300,0
+DORM.US,D,20150717,000000,48.86,49.17,48.24,49.1,237300,0
+DORM.US,D,20150720,000000,49.05,49.51,49,49.49,227500,0
+DORM.US,D,20150721,000000,49.41,49.79,49.14,49.34,226300,0
+DORM.US,D,20150722,000000,49.1,49.39,48.69,49.19,181300,0
+DORM.US,D,20150723,000000,49.15,49.26,48.39,48.8,192000,0
+DORM.US,D,20150724,000000,48.64,48.77,47.59,47.72,260700,0
+DORM.US,D,20150727,000000,47.18,47.82,45.95,46.21,417700,0
+DORM.US,D,20150728,000000,46.54,47.42,45.98,47.3,536200,0
+DORM.US,D,20150729,000000,46.26,50.22,45.14,49.28,725900,0
+DORM.US,D,20150730,000000,49,50.72,48.84,50.51,534700,0
+DORM.US,D,20150731,000000,50.66,53.61,50.3,52.78,693200,0
+DORM.US,D,20150803,000000,52.91,53.14,51.99,53.1,279835,0
+DORM.US,D,20150804,000000,53.29,53.69,52.44,52.58,217000,0
+DORM.US,D,20150805,000000,52.72,52.97,52.24,52.32,193600,0
+DORM.US,D,20150806,000000,52.52,52.64,50.99,51.63,178108,0
+DORM.US,D,20150807,000000,51.49,52.01,51.41,51.84,153900,0
+DORM.US,D,20150810,000000,51.97,52.19,51.67,52,138200,0
+DORM.US,D,20150811,000000,51.69,52.635,51,51.42,151438,0
+DORM.US,D,20150812,000000,51.08,51.31,50.27,51.2,205700,0
+DORM.US,D,20150813,000000,51.29,52.54,50.87,52,252300,0
+DORM.US,D,20150814,000000,51.86,52.77,51.5,52.57,184600,0
+DORM.US,D,20150817,000000,52.78,52.78,52.02,52.15,198300,0
+DORM.US,D,20150818,000000,52.15,52.15,51.03,51.47,239300,0
+DORM.US,D,20150819,000000,51.12,51.49,50.51,51.05,137200,0
+DORM.US,D,20150820,000000,50.54,50.73,50.2,50.36,218400,0
+DORM.US,D,20150821,000000,49.61,50.6,49.55,49.7,413400,0
+DORM.US,D,20150824,000000,47.3,50.33,47.04,48.51,467472,0
+DORM.US,D,20150825,000000,49.94,50.25,49.15,49.34,310900,0
+DORM.US,D,20150826,000000,50.17,51.05,49.15,50.7,382600,0
+DORM.US,D,20150827,000000,51,51.56,50.32,50.81,187700,0
+DORM.US,D,20150828,000000,50.47,50.89,49.99,50.42,329600,0
+DORM.US,D,20150831,000000,50.23,50.88,50.01,50.35,131900,0
+DORM.US,D,20150901,000000,49.71,50.32,49.64,50.25,362400,0
+DORM.US,D,20150902,000000,50.95,51.37,50.09,50.35,284700,0
+DORM.US,D,20150903,000000,50.43,50.98,50.02,50.29,218600,0
+DORM.US,D,20150904,000000,49.63,50.19,49.63,49.93,228300,0
+DORM.US,D,20150908,000000,50.67,50.86,50.27,50.4,185300,0
+DORM.US,D,20150909,000000,50.73,51.03,49.99,50.07,221900,0
+DORM.US,D,20150910,000000,50.05,50.71,49.8,50.21,153977,0
+DORM.US,D,20150911,000000,49.85,50.53,49.85,50.25,97600,0
+DORM.US,D,20150914,000000,50.39,50.42,50.02,50.2,74700,0
+DORM.US,D,20150915,000000,50.33,50.9,50.3,50.69,117400,0
+DORM.US,D,20150916,000000,50.8,51.88,50.5,51.79,138400,0
+DORM.US,D,20150917,000000,51.75,52.96,51.52,52.34,188953,0
+DORM.US,D,20150918,000000,51.67,52.35,51.25,51.4,223600,0
+DORM.US,D,20150921,000000,51.62,51.8,50.98,51.42,270500,0
+DORM.US,D,20150922,000000,50.91,51.18,50.28,50.75,165900,0
+DORM.US,D,20150923,000000,50.96,51.2,50.45,50.97,141814,0
+DORM.US,D,20150924,000000,50.4,50.4,48.37,48.89,482959,0
+DORM.US,D,20150925,000000,49.3,50.68,48.47,50.16,369200,0
+DORM.US,D,20150928,000000,50.17,50.26,49.33,49.6,210872,0
+DORM.US,D,20150929,000000,49.71,50.36,49.57,50.11,130600,0
+DORM.US,D,20150930,000000,50.62,51.01,50.07,50.89,190600,0
+DORM.US,D,20151001,000000,50.95,51.37,49.84,51.08,210900,0
+DORM.US,D,20151002,000000,50.81,51.33,50.12,51.15,128500,0
+DORM.US,D,20151005,000000,51.54,52.77,51.482,52.74,101980,0
+DORM.US,D,20151006,000000,52.75,53,51.75,51.78,126700,0
+DORM.US,D,20151007,000000,52.19,53.48,52.03,52.76,209460,0
+DORM.US,D,20151008,000000,52.69,53.04,52.26,52.54,177400,0
+DORM.US,D,20151009,000000,52.81,53.29,52.64,52.9,124200,0
+DORM.US,D,20151012,000000,53.25,53.38,52.72,53.15,149106,0
+DORM.US,D,20151013,000000,52.92,53.7,52.33,52.42,158300,0
+DORM.US,D,20151014,000000,53.21,53.36,51.91,52.25,207200,0
+DORM.US,D,20151015,000000,52.55,53.75,50.08,51.13,344100,0
+DORM.US,D,20151016,000000,51.27,51.27,50.14,51.04,264000,0
+DORM.US,D,20151019,000000,50.55,51.29,50.5,51.04,114173,0
+DORM.US,D,20151020,000000,50.66,51.64,50.66,51.35,223300,0
+DORM.US,D,20151021,000000,51.32,51.59,50.36,50.89,130200,0
+DORM.US,D,20151022,000000,51.08,51.9,50.91,51.44,153000,0
+DORM.US,D,20151023,000000,51.87,52.4,51.45,51.6,202000,0
+DORM.US,D,20151026,000000,51.5,51.77,50.98,51.23,327300,0
+DORM.US,D,20151027,000000,50.89,51.54,50.72,51.28,313400,0
+DORM.US,D,20151028,000000,50,50.68,47.02,47.43,1509300,0
+DORM.US,D,20151029,000000,47.2,47.78,46.45,46.56,875800,0
+DORM.US,D,20151030,000000,46.67,47.09,46.26,46.68,522600,0
+DORM.US,D,20151102,000000,46.65,47.442,46.49,46.78,353564,0
+DORM.US,D,20151103,000000,46.79,48.04,46.45,47.85,322000,0
+DORM.US,D,20151104,000000,47.96,48.57,47.83,48.17,341598,0
+DORM.US,D,20151105,000000,48.2,48.92,48,48.74,175000,0
+DORM.US,D,20151106,000000,48.51,48.97,47.57,47.95,352400,0
+DORM.US,D,20151109,000000,47.98,49,47.69,47.81,255816,0
+DORM.US,D,20151110,000000,47.74,49.12,47.61,49.05,209900,0
+DORM.US,D,20151111,000000,49.24,49.5,48.69,48.98,198500,0
+DORM.US,D,20151112,000000,48.72,48.96,47.66,47.75,348600,0
+DORM.US,D,20151113,000000,47.46,47.7,45.87,45.92,417900,0
+DORM.US,D,20151116,000000,45.89,47.15,45.89,46.31,184000,0
+DORM.US,D,20151117,000000,46.42,46.91,45.98,46.05,189900,0
+DORM.US,D,20151118,000000,45.98,46.6,45.98,46.43,176800,0
+DORM.US,D,20151119,000000,46.36,46.62,45.97,46.1,268500,0
+DORM.US,D,20151120,000000,46.32,46.88,46.21,46.79,162800,0
+DORM.US,D,20151123,000000,46.74,47.75,46.65,47.4,175400,0
+DORM.US,D,20151124,000000,47.13,47.69,47.03,47.53,137500,0
+DORM.US,D,20151125,000000,47.51,48.37,47.45,47.98,125500,0
+DORM.US,D,20151127,000000,47.94,48.98,47.94,48.47,84600,0
+DORM.US,D,20151130,000000,48.73,48.8,47.67,47.72,210000,0
+DORM.US,D,20151201,000000,47.89,48.756,47.86,48.51,171166,0
+DORM.US,D,20151202,000000,48.55,48.95,48.08,48.15,173212,0
+DORM.US,D,20151203,000000,48.3,48.98,47.21,47.37,171017,0
+DORM.US,D,20151204,000000,47.36,48.16,47.02,48.04,256100,0
+DORM.US,D,20151207,000000,48.03,48.99,47.77,48.17,202900,0
+DORM.US,D,20151208,000000,47.85,48.89,47.81,48.58,227814,0
+DORM.US,D,20151209,000000,48.34,48.78,47.19,47.19,163300,0
+DORM.US,D,20151210,000000,47.09,48.36,45.73,46.67,164000,0
+DORM.US,D,20151211,000000,45.87,46.58,45.72,46.06,212900,0
+DORM.US,D,20151214,000000,46.01,46.6,45.8,46.03,284889,0
+DORM.US,D,20151215,000000,46.35,47.28,46.35,46.8,227800,0
+DORM.US,D,20151216,000000,47.1,48.37,46.42,47.03,254900,0
+DORM.US,D,20151217,000000,47.17,47.21,46.18,46.67,207600,0
+DORM.US,D,20151218,000000,46.42,46.56,45.5,45.76,401200,0
+DORM.US,D,20151221,000000,46.02,46.62,45.86,46.25,231900,0
+DORM.US,D,20151222,000000,46.35,47.18,46.23,47.13,240006,0
+DORM.US,D,20151223,000000,47.89,49.64,46.81,48.23,417700,0
+DORM.US,D,20151224,000000,48.32,50,48.07,49.08,111473,0
+DORM.US,D,20151228,000000,48.98,49.99,48.33,48.61,209328,0
+DORM.US,D,20151229,000000,48.83,50.25,48.82,49.46,217046,0
+DORM.US,D,20151230,000000,49.33,49.9,48.49,48.88,161451,0
+DORM.US,D,20151231,000000,48.8,49,47.47,47.47,132580,0
+DORM.US,D,20160104,000000,46.9,47.32,46.11,46.5,310084,0
+DORM.US,D,20160105,000000,46.6,47.06,46.26,46.31,155413,0
+DORM.US,D,20160106,000000,45.67,45.77,45.06,45.65,157044,0
+DORM.US,D,20160107,000000,44.96,45.49,44.361,44.68,190855,0
+DORM.US,D,20160108,000000,44.75,45.2,43.32,43.4,268583,0
+DORM.US,D,20160111,000000,43.24,43.82,42.96,43.8,242034,0
+DORM.US,D,20160112,000000,44.3,44.53,43.02,43.53,213296,0
+DORM.US,D,20160113,000000,43.51,43.93,41.34,41.74,309860,0
+DORM.US,D,20160114,000000,42.23,42.44,40.87,41.82,226054,0
+DORM.US,D,20160115,000000,40.79,41.96,40.79,41.82,217464,0
+DORM.US,D,20160119,000000,42.3,43.32,42.01,43.11,377100,0
+DORM.US,D,20160120,000000,42.74,43.95,42.7,43.83,448232,0
+DORM.US,D,20160121,000000,43.83,44.12,43.18,43.44,281152,0
+DORM.US,D,20160122,000000,44.11,44.61,43.58,44.28,182639,0
+DORM.US,D,20160125,000000,44.23,44.636,43.74,43.88,319745,0
+DORM.US,D,20160126,000000,43.99,44.51,43.32,44.32,383588,0
+DORM.US,D,20160127,000000,44.32,44.43,41.845,42.28,482609,0
+DORM.US,D,20160128,000000,42.73,42.73,41.78,42.25,185962,0
+DORM.US,D,20160129,000000,42.23,43.4,42.23,43.3,290248,0
+DORM.US,D,20160201,000000,43.1,43.75,42.61,43,417424,0
+DORM.US,D,20160202,000000,42.7,42.7,41.43,41.83,216710,0
+DORM.US,D,20160203,000000,42.25,42.71,40.95,41.67,484746,0
+DORM.US,D,20160204,000000,41.52,42.57,41.4545,42.43,244933,0
+DORM.US,D,20160205,000000,42.4,42.8,40.82,40.87,293095,0
+DORM.US,D,20160208,000000,40.56,42,40.18,41.73,298752,0
+DORM.US,D,20160209,000000,41.36,42.72,41.1001,41.67,309055,0
+DORM.US,D,20160210,000000,41.86,42.83,41.25,41.29,226936,0
+DORM.US,D,20160211,000000,40.75,41.925,40.17,40.89,213615,0
+DORM.US,D,20160212,000000,41.3,42.1389,40.81,41.59,307187,0
+DORM.US,D,20160216,000000,42.06,43.3,40.7,42.6,303530,0
+DORM.US,D,20160217,000000,43.5,47.87,42.71,47.04,953262,0
+DORM.US,D,20160218,000000,48.04,48.87,47.31,47.48,586575,0
+DORM.US,D,20160219,000000,47.37,49.29,47.06,48.77,305673,0
+DORM.US,D,20160222,000000,49.03,49.64,48.9,49.13,181045,0
+DORM.US,D,20160223,000000,48.94,49.39,48.42,49.1,242915,0
+DORM.US,D,20160224,000000,48.86,50.23,48.45,50.02,762287,0
+DORM.US,D,20160225,000000,50.21,51.68,49.68,51.36,434515,0
+DORM.US,D,20160226,000000,51.52,51.52,50.41,50.75,352022,0
+DORM.US,D,20160229,000000,50.77,51.56,49.93,50.57,294998,0
+DORM.US,D,20160301,000000,50.83,51.43,49.99,50.61,329712,0
+DORM.US,D,20160302,000000,50.64,51.105,49.96,51.08,243658,0
+DORM.US,D,20160303,000000,50.9,51.44,50.335,51.29,317926,0
+DORM.US,D,20160304,000000,51.44,51.92,50.85,51.9,259105,0
+DORM.US,D,20160307,000000,51.68,52.96,50.825,52.36,288060,0
+DORM.US,D,20160308,000000,51.96,52.67,50.67,52.51,202329,0
+DORM.US,D,20160309,000000,52.65,53.13,52.155,52.35,202276,0
+DORM.US,D,20160310,000000,52.68,52.73,51.04,52.19,211005,0
+DORM.US,D,20160311,000000,52.65,52.82,51.3601,52.78,226888,0
+DORM.US,D,20160314,000000,52.64,52.64,51.54,52.17,180685,0
+DORM.US,D,20160315,000000,51.95,52.41,51.4,51.73,177383,0
+DORM.US,D,20160316,000000,51.65,52.74,51.61,52.49,179514,0
+DORM.US,D,20160317,000000,52.25,53.27,51.6634,53.25,223637,0
+DORM.US,D,20160318,000000,53.35,54.63,53.15,54.38,453367,0
+DORM.US,D,20160321,000000,54.23,55,54.23,54.79,232042,0
+DORM.US,D,20160322,000000,54.4,54.76,53.46,53.53,154280,0
+DORM.US,D,20160323,000000,53.52,53.96,52.95,53.29,136253,0
+DORM.US,D,20160324,000000,53.21,53.52,52.56,53.49,127523,0
+DORM.US,D,20160328,000000,53.65,53.945,53.07,53.5,84496,0
+DORM.US,D,20160329,000000,53.27,54.49,53.27,54.37,139888,0
+DORM.US,D,20160330,000000,54.5,54.98,54.0653,54.68,116716,0
+DORM.US,D,20160331,000000,54.55,54.98,53.85,54.42,115403,0
+DORM.US,D,20160401,000000,53.99,54.54,53.17,53.66,200310,0
+DORM.US,D,20160404,000000,53.59,53.59,52.9,53.16,171618,0
+DORM.US,D,20160405,000000,52.84,53.22,52.251,52.77,125885,0
+DORM.US,D,20160406,000000,52.64,53,52.16,52.95,145309,0
+DORM.US,D,20160407,000000,52.79,52.88,51.12,51.59,148612,0
+DORM.US,D,20160408,000000,51.86,52.13,51.25,51.85,92308,0
+DORM.US,D,20160411,000000,52.09,52.79,51.595,52.06,109256,0
+DORM.US,D,20160412,000000,52.25,52.92,51.79,52.13,64770,0
+DORM.US,D,20160413,000000,52.64,53.6,51.82,53.55,89290,0
+DORM.US,D,20160414,000000,53.5,53.84,53.05,53.26,80541,0
+DORM.US,D,20160415,000000,52.98,53.67,52.19,53.43,85282,0
+DORM.US,D,20160418,000000,53.45,54.66,53.135,54.34,182445,0
+DORM.US,D,20160419,000000,54.62,54.78,53.58,53.73,81338,0
+DORM.US,D,20160420,000000,53.75,54.14,52.525,53.51,127619,0
+DORM.US,D,20160421,000000,53.67,53.67,52.4,52.81,124519,0
+DORM.US,D,20160422,000000,52.63,54.03,52.62,53.8,197056,0
+DORM.US,D,20160425,000000,53.8,53.8199,52.33,53.33,226648,0
+DORM.US,D,20160426,000000,53.97,54.59,52.97,54.12,229014,0
+DORM.US,D,20160427,000000,53.95,54.73,53.7,53.79,187870,0
+DORM.US,D,20160428,000000,53.6,54.18,53.24,53.33,149382,0
+DORM.US,D,20160429,000000,53.28,54.13,53.05,53.79,126425,0
+DORM.US,D,20160502,000000,54.06,54.43,53.5,53.57,123863,0
+DORM.US,D,20160503,000000,53.1,54.06,52.665,53.02,134940,0
+DORM.US,D,20160504,000000,52.89,53.24,52.62,52.98,101230,0
+DORM.US,D,20160505,000000,53.11,54.27,52.56,53.07,192227,0
+DORM.US,D,20160506,000000,52.98,54.03,52.73,53.76,111511,0
+DORM.US,D,20160509,000000,53.58,54.38,53.51,54.2,104742,0
+DORM.US,D,20160510,000000,54.23,54.99,53.91,54.74,104609,0
+DORM.US,D,20160511,000000,54.46,54.55,53.45,53.58,145190,0
+DORM.US,D,20160512,000000,53.65,54.78,53.65,54.11,130977,0
+DORM.US,D,20160513,000000,54.15,54.495,53.51,53.58,98586,0
+DORM.US,D,20160516,000000,53.73,54.2,53.425,53.65,231132,0
+DORM.US,D,20160517,000000,53.45,53.45,51.73,52.11,186656,0
+DORM.US,D,20160518,000000,51.92,54.04,51.34,52.64,295560,0
+DORM.US,D,20160519,000000,52.25,52.81,51.16,52.06,267800,0
+DORM.US,D,20160520,000000,52.32,52.84,51.76,52.07,224335,0
+DORM.US,D,20160523,000000,52.23,52.36,51.59,51.73,345747,0
+DORM.US,D,20160524,000000,52.06,54.28,52.06,54.12,152910,0
+DORM.US,D,20160525,000000,54.21,54.55,53.23,54.11,194168,0
+DORM.US,D,20160526,000000,54.31,54.45,53.75,53.98,94746,0
+DORM.US,D,20160527,000000,54.12,55.16,53.47,54.96,117600,0
+DORM.US,D,20160531,000000,55.22,55.675,54.5601,55.21,165018,0
+DORM.US,D,20160601,000000,55,55,53.68,54.34,88129,0
+DORM.US,D,20160602,000000,54.32,55.76,54.035,55.67,275891,0
+DORM.US,D,20160603,000000,55.69,55.69,53.8,54.41,286408,0
+DORM.US,D,20160606,000000,54.35,54.78,53.565,54.65,262169,0
+DORM.US,D,20160607,000000,54.78,55.18,53.935,55.02,183193,0
+DORM.US,D,20160608,000000,54.89,56.22,54.205,55.9,142552,0
+DORM.US,D,20160609,000000,55.67,56.7305,55.17,55.78,86444,0
+DORM.US,D,20160610,000000,55.26,56.08,54.54,55.27,115330,0
+DORM.US,D,20160613,000000,54.85,54.85,53.21,53.32,169293,0
+DORM.US,D,20160614,000000,53.09,53.8,52.62,53.43,105770,0
+DORM.US,D,20160615,000000,53.74,54.83,53.09,54,112397,0
+DORM.US,D,20160616,000000,53.29,54.23,53.19,54.14,112234,0
+DORM.US,D,20160617,000000,54.29,54.53,53.39,53.39,134147,0
+DORM.US,D,20160620,000000,53.98,54.65,53.51,54.11,65965,0
+DORM.US,D,20160621,000000,54.27,54.64,53.54,53.78,74208,0
+DORM.US,D,20160622,000000,53.8,54.42,53.4901,53.66,85001,0
+DORM.US,D,20160623,000000,54.29,54.9199,53.7,54.5,71985,0
+DORM.US,D,20160624,000000,52.37,53.79,51.87,53.37,299071,0
+DORM.US,D,20160627,000000,53.07,53.75,52.8,53.5,269676,0
+DORM.US,D,20160628,000000,54.02,54.67,53.7308,53.94,186904,0
+DORM.US,D,20160629,000000,54.3,55.395,53.59,55.12,97511,0
+DORM.US,D,20160630,000000,55.32,57.2,54.46,57.2,344087,0
+DORM.US,D,20160701,000000,56.97,57.9,56.48,56.85,106075,0
+DORM.US,D,20160705,000000,56.64,56.82,54.15,54.42,219512,0
+DORM.US,D,20160706,000000,54.35,55.52,54.24,55.24,196572,0
+DORM.US,D,20160707,000000,55.43,55.65,54.92,55.24,98303,0
+DORM.US,D,20160708,000000,55.92,56.44,55.46,56.11,145868,0
+DORM.US,D,20160711,000000,56.34,57.08,55.61,56.74,91704,0
+DORM.US,D,20160712,000000,57.03,57.4,56.65,57.23,82132,0
+DORM.US,D,20160713,000000,57.37,57.45,56.828,57.33,104802,0
+DORM.US,D,20160714,000000,57.55,57.99,56.84,57.05,91215,0
+DORM.US,D,20160715,000000,57.41,57.99,56.84,57,81141,0
+DORM.US,D,20160718,000000,57.11,57.355,56.625,56.95,52373,0
+DORM.US,D,20160719,000000,56.95,57.04,56.655,56.95,180550,0
+DORM.US,D,20160720,000000,56.86,57.22,56.67,57.05,108310,0
+DORM.US,D,20160721,000000,57.13,57.41,56.775,57,117386,0
+DORM.US,D,20160722,000000,57.2,57.39,56.8801,57.21,69879,0
+DORM.US,D,20160725,000000,57.22,57.989,56.33,56.58,165728,0
+DORM.US,D,20160726,000000,56.59,61.71,56.1,60.84,439395,0
+DORM.US,D,20160727,000000,61.92,63.46,61.075,61.64,427390,0
+DORM.US,D,20160728,000000,61.4,62.05,60.63,61.59,101653,0
+DORM.US,D,20160729,000000,61.71,63.75,61.71,63.7,171823,0
+DORM.US,D,20160801,000000,63.51,63.69,62.17,63.02,161126,0
+DORM.US,D,20160802,000000,63,63,61.75,62.08,84627,0
+DORM.US,D,20160803,000000,62.2,62.52,61.61,62.44,91355,0
+DORM.US,D,20160804,000000,62.47,63.65,62.47,63.24,113004,0
+DORM.US,D,20160805,000000,63.63,65.06,63.57,63.64,327443,0
+DORM.US,D,20160808,000000,63.78,64.59,63.25,63.92,105666,0
+DORM.US,D,20160809,000000,63.94,64.62,62.51,62.59,114184,0
+DORM.US,D,20160810,000000,62.6,62.77,62.06,62.38,175823,0
+DORM.US,D,20160811,000000,62.77,63.74,61.87,61.97,108975,0
+DORM.US,D,20160812,000000,61.97,62,61.33,61.72,76356,0
+DORM.US,D,20160815,000000,61.78,63.208,61.5,62.21,92956,0
+DORM.US,D,20160816,000000,62.28,62.84,61.148,62.49,191852,0
+DORM.US,D,20160817,000000,62.5,62.77,61.33,62.08,105254,0
+DORM.US,D,20160818,000000,61.99,62.48,61.31,61.71,104135,0
+DORM.US,D,20160819,000000,61.47,62.2,61.27,62.17,182032,0
+DORM.US,D,20160822,000000,62.17,62.24,61.51,61.88,67775,0
+DORM.US,D,20160823,000000,62.13,62.605,61.715,62.46,97864,0
+DORM.US,D,20160824,000000,62.68,63.425,61.84,62.77,148235,0
+DORM.US,D,20160825,000000,62.74,63.13,62.02,62.98,106286,0
+DORM.US,D,20160826,000000,62.97,63.111,62.31,62.45,53164,0
+DORM.US,D,20160829,000000,62.73,63.17,62.21,62.96,47977,0
+DORM.US,D,20160830,000000,63.07,63.47,62.42,63.4,72864,0
+DORM.US,D,20160831,000000,63.46,64.28,62.51,63.07,56747,0
+DORM.US,D,20160901,000000,63.18,63.47,62.45,63.21,88208,0
+DORM.US,D,20160902,000000,63.33,64.1,63.19,64.09,72609,0
+DORM.US,D,20160906,000000,64.06,64.27,63.35,63.99,46000,0
+DORM.US,D,20160907,000000,64.14,64.42,63.72,64.41,71137,0
+DORM.US,D,20160908,000000,64.4,64.4,62.93,63.07,69561,0
+DORM.US,D,20160909,000000,62.78,62.875,61.86,61.86,90694,0
+DORM.US,D,20160912,000000,61.68,62.54,61.35,62.38,114367,0
+DORM.US,D,20160913,000000,62.05,62.43,61.341,62.15,98711,0
+DORM.US,D,20160914,000000,62.34,63.059,61.805,62.61,96153,0
+DORM.US,D,20160915,000000,62.47,64,62.27,63.95,93277,0
+DORM.US,D,20160916,000000,64.11,64.13,62.8,63.51,167376,0
+DORM.US,D,20160919,000000,63.81,64.41,63.34,63.905,49983,0
+DORM.US,D,20160920,000000,64.36,65.3,63.48,65.01,137138,0
+DORM.US,D,20160921,000000,65.15,65.835,64.84,65.32,93837,0
+DORM.US,D,20160922,000000,65.56,67.3,65.51,67.28,123912,0
+DORM.US,D,20160923,000000,66.8,66.91,66.11,66.49,58992,0
+DORM.US,D,20160926,000000,66.18,66.24,65.14,65.18,66439,0
+DORM.US,D,20160927,000000,65.35,65.43,63.751,64.85,110310,0
+DORM.US,D,20160928,000000,65.11,65.215,64.7201,64.9,133447,0
+DORM.US,D,20160929,000000,64.85,65.37,63.85,63.85,102819,0
+DORM.US,D,20160930,000000,64.32,64.5,63.7801,63.89,314765,0
+DORM.US,D,20161003,000000,63.67,64.19,63.175,63.63,170803,0
+DORM.US,D,20161004,000000,63.61,64.39,63.57,63.85,139677,0
+DORM.US,D,20161005,000000,64.2,66.434,63.53,63.93,120488,0
+DORM.US,D,20161006,000000,63.64,63.73,62.74,63.6,53264,0
+DORM.US,D,20161007,000000,63.82,63.83,63.205,63.24,60272,0
+DORM.US,D,20161010,000000,62.8,63.8807,62.8,63.52,78474,0
+DORM.US,D,20161011,000000,63.5,63.5,62.44,62.63,68589,0
+DORM.US,D,20161012,000000,62.69,63.62,62.53,63.23,62602,0
+DORM.US,D,20161013,000000,62.92,63.35,62.48,62.86,125372,0
+DORM.US,D,20161014,000000,62.95,63.36,61.4274,62.5,64276,0
+DORM.US,D,20161017,000000,62.5,63.09,62.38,62.92,55183,0
+DORM.US,D,20161018,000000,63.27,63.45,62.29,62.84,51197,0
+DORM.US,D,20161019,000000,62.65,62.74,61.849,62.31,63560,0
+DORM.US,D,20161020,000000,61.99,62.41,61.59,61.99,75003,0
+DORM.US,D,20161021,000000,61.61,61.63,60.84,61.03,120280,0
+DORM.US,D,20161024,000000,60.52,63.06,60,62.42,137247,0
+DORM.US,D,20161025,000000,62.8,63.1492,62.37,62.96,103145,0
+DORM.US,D,20161026,000000,63.16,64.03,62.15,63.91,156820,0
+DORM.US,D,20161027,000000,63.85,63.85,62.15,62.34,120625,0
+DORM.US,D,20161028,000000,62.15,63.06,61.74,62.37,130907,0
+DORM.US,D,20161031,000000,62.67,64.38,62.16,64.24,181692,0
+DORM.US,D,20161101,000000,64.13,64.13,61.81,62.27,124365,0
+DORM.US,D,20161102,000000,62.35,63.4,62.12,62.26,107157,0
+DORM.US,D,20161103,000000,62.31,63.648,61.78,62.52,174477,0
+DORM.US,D,20161104,000000,62.82,63.75,62.42,62.78,98678,0
+DORM.US,D,20161107,000000,63.75,63.75,63.03,63.64,118766,0
+DORM.US,D,20161108,000000,63.56,63.75,63.24,63.57,139706,0
+DORM.US,D,20161109,000000,63.01,63.8,61.0701,63.68,242810,0
+DORM.US,D,20161110,000000,63.75,65.86,63.13,65.33,154450,0
+DORM.US,D,20161111,000000,65.42,67.31,63.1969,66.64,176533,0
+DORM.US,D,20161114,000000,67.22,67.58,66.02,66.65,204701,0
+DORM.US,D,20161115,000000,66.79,70,65.4,69.48,194688,0
+DORM.US,D,20161116,000000,69.48,70.51,69.34,69.37,333447,0
+DORM.US,D,20161117,000000,69.55,69.64,68.77,68.97,148684,0
+DORM.US,D,20161118,000000,68.83,68.95,68.01,68.85,142320,0
+DORM.US,D,20161121,000000,68.83,69.82,68.25,69.76,100439,0
+DORM.US,D,20161122,000000,69.99,72.02,69.135,71.73,128948,0
+DORM.US,D,20161123,000000,71.39,72.095,71.153,71.5,112336,0
+DORM.US,D,20161125,000000,71.73,72.3585,71.39,72.27,30325,0
+DORM.US,D,20161128,000000,72.01,72.45,71.79,71.93,92011,0
+DORM.US,D,20161129,000000,72.2,72.52,71.19,71.34,115095,0
+DORM.US,D,20161130,000000,71.69,72.32,70.2,72.24,213678,0
+DORM.US,D,20161201,000000,72.13,73.51,72,73.24,196343,0
+DORM.US,D,20161202,000000,73.6,73.6395,71.96,72.84,200464,0
+DORM.US,D,20161205,000000,73.42,73.99,72.44,73.11,143495,0
+DORM.US,D,20161206,000000,73.21,75.76,72.1258,75.55,184023,0
+DORM.US,D,20161207,000000,75.58,77.42,74.33,77.05,140172,0
+DORM.US,D,20161208,000000,77.29,77.84,76.3,77.8,190224,0
+DORM.US,D,20161209,000000,78.51,79.025,77.52,78.22,223071,0
+DORM.US,D,20161212,000000,78.03,78.03,75.82,76.87,104929,0
+DORM.US,D,20161213,000000,77.12,77.515,73.41,76.55,203888,0
+DORM.US,D,20161214,000000,76.19,76.33,73.83,74.24,320025,0
+DORM.US,D,20161215,000000,74.07,74.81,73.51,73.59,250893,0
+DORM.US,D,20161216,000000,73.95,74.19,72.48,72.65,352684,0
+DORM.US,D,20161219,000000,72.59,73.77,72.29,73.06,297484,0
+DORM.US,D,20161220,000000,73.7,74.81,73.16,74.76,119822,0
+DORM.US,D,20161221,000000,75,75.39,74.4926,74.86,163778,0
+DORM.US,D,20161222,000000,74.55,75.18,71.5,71.57,221897,0
+DORM.US,D,20161223,000000,71.45,72.61,70.79,72.28,213975,0
+DORM.US,D,20161227,000000,72.6,73.91,72.3,73.91,120244,0
+DORM.US,D,20161228,000000,73.76,74.265,73.3544,73.74,152698,0
+DORM.US,D,20161229,000000,73.75,74.39,72.88,73.38,119580,0
+DORM.US,D,20161230,000000,73.61,74.79,72.79,73.06,104325,0
+DORM.US,D,20170103,000000,73.52,73.65,72.6036,73.52,125535,0
+DORM.US,D,20170104,000000,73.32,73.37,70.73,72.81,167267,0
+DORM.US,D,20170105,000000,72.53,73.13,69.6,70.6,242721,0
+DORM.US,D,20170106,000000,70.79,72.14,69.64,69.72,144362,0
+DORM.US,D,20170109,000000,69.55,69.97,69.055,69.26,179397,0
+DORM.US,D,20170110,000000,69.97,71.51,69.4,71.28,176756,0
+DORM.US,D,20170111,000000,70.91,70.91,68.85,69.94,157241,0
+DORM.US,D,20170112,000000,69.5,69.82,68.04,69.16,120077,0
+DORM.US,D,20170113,000000,69.5,70.64,68.93,70.21,139647,0
+DORM.US,D,20170117,000000,70.42,70.56,68.83,68.98,99948,0
+DORM.US,D,20170118,000000,69.06,70.19,69.06,70.02,141549,0
+DORM.US,D,20170119,000000,70.27,70.27,67.71,68.31,211566,0
+DORM.US,D,20170120,000000,68.26,69.075,67.86,68.24,103762,0
+DORM.US,D,20170123,000000,68.3,68.3,67.05,67.16,95615,0
+DORM.US,D,20170124,000000,67.03,68.13,67.03,67.85,132217,0
+DORM.US,D,20170125,000000,68.15,69.48,68.15,69.31,92351,0
+DORM.US,D,20170126,000000,69.17,69.89,67.82,67.99,123447,0
+DORM.US,D,20170127,000000,68.26,68.73,67.33,68.67,99151,0
+DORM.US,D,20170130,000000,68.4,68.92,67.791,68.35,190355,0
+DORM.US,D,20170131,000000,68.2,69.23,67.54,69.02,189248,0
+DORM.US,D,20170201,000000,69.62,70.04,67.58,68.28,164054,0
+DORM.US,D,20170202,000000,67.8,68.59,67.1,68.18,192543,0
+DORM.US,D,20170203,000000,68.51,69.7,68.335,69.43,186051,0
+DORM.US,D,20170206,000000,69.38,69.67,68.27,68.56,79381,0
+DORM.US,D,20170207,000000,68.81,69.18,68.1,69.14,155965,0
+DORM.US,D,20170208,000000,68.76,69.86,68.13,69.61,154060,0
+DORM.US,D,20170209,000000,69.68,70.27,68.77,68.83,125725,0
+DORM.US,D,20170210,000000,69.09,70.15,68.865,69.95,76265,0
+DORM.US,D,20170213,000000,70.35,71.11,70.13,70.91,169302,0
+DORM.US,D,20170214,000000,71.09,71.99,70.395,71.84,139416,0
+DORM.US,D,20170215,000000,71.69,73.4,71.12,73.01,144163,0
+DORM.US,D,20170216,000000,72.92,73.96,71.31,72.54,111087,0
+DORM.US,D,20170217,000000,72.43,72.61,71.48,71.75,128386,0
+DORM.US,D,20170221,000000,71.95,72.65,71.76,72.26,103400,0
+DORM.US,D,20170222,000000,74.83,78.09,73.7537,77.94,374525,0
+DORM.US,D,20170223,000000,76.67,78,76.27,77.4,215342,0
+DORM.US,D,20170224,000000,77,77.54,76.33,76.98,161989,0
+DORM.US,D,20170227,000000,77.12,78.67,76.98,78.64,195699,0
+DORM.US,D,20170228,000000,78.54,78.98,72.63,78.19,104808,0
+DORM.US,D,20170301,000000,78.97,80.275,78.575,79.43,206787,0
+DORM.US,D,20170302,000000,79.29,81.4,77.55,80.85,222561,0
+DORM.US,D,20170303,000000,80.84,81.85,80.07,81.73,119055,0
+DORM.US,D,20170306,000000,81.47,81.98,80.32,81.13,93126,0
+DORM.US,D,20170307,000000,81,81.48,80.2,80.71,94261,0
+DORM.US,D,20170308,000000,80.96,81.0526,80,80.06,194244,0
+DORM.US,D,20170309,000000,80.1,80.52,78.71,78.76,101294,0
+DORM.US,D,20170310,000000,78.97,79.84,78.84,79.25,100577,0
+DORM.US,D,20170313,000000,79.98,80.42,79.24,79.95,82573,0
+DORM.US,D,20170314,000000,79.8,80.37,79.5,79.62,175277,0
+DORM.US,D,20170315,000000,79.87,80.31,79.62,79.96,244385,0
+DORM.US,D,20170316,000000,80.21,80.21,79.33,79.62,213839,0
+DORM.US,D,20170317,000000,79.58,80.075,79.53,79.9,262875,0
+DORM.US,D,20170320,000000,79.85,80.25,79.58,79.81,149729,0
+DORM.US,D,20170321,000000,80,80,78.26,78.33,174717,0
+DORM.US,D,20170322,000000,77.92,79.205,77.92,79.07,128240,0
+DORM.US,D,20170323,000000,78.98,79.62,78.66,79.07,90124,0
+DORM.US,D,20170324,000000,79.12,80.3,78.63,79.27,130740,0
+DORM.US,D,20170327,000000,78.46,79.63,75.82,79.14,87974,0
+DORM.US,D,20170328,000000,79.05,79.98,78.48,79.68,109411,0
+DORM.US,D,20170329,000000,79.7,80.87,79.22,80.26,154002,0
+DORM.US,D,20170330,000000,80.34,81.84,80.34,81.51,138362,0
+DORM.US,D,20170331,000000,81.5,82.51,80.45,82.13,180363,0
+DORM.US,D,20170403,000000,82.39,82.39,78.71,79.56,231754,0
+DORM.US,D,20170404,000000,79.45,79.98,78.36,79.48,240157,0
+DORM.US,D,20170405,000000,79.69,80.6299,77.7201,78.25,187705,0
+DORM.US,D,20170406,000000,78.31,79.03,77.53,77.9,153175,0
+DORM.US,D,20170407,000000,77.65,78.97,76.5037,77.76,168581,0
+DORM.US,D,20170410,000000,77.37,78.39,76.665,77.66,141568,0
+DORM.US,D,20170411,000000,77.75,78.71,76.4,78.51,122236,0
+DORM.US,D,20170412,000000,78.51,79.07,77,77.64,150707,0
+DORM.US,D,20170413,000000,77.52,78.0275,77.11,77.14,85397,0
+DORM.US,D,20170417,000000,77.54,78.19,77.23,78.04,121070,0
+DORM.US,D,20170418,000000,78.03,79.28,77.41,78.62,139370,0
+DORM.US,D,20170419,000000,79.14,79.9273,78.67,78.94,128385,0
+DORM.US,D,20170420,000000,79.4,81.75,79.21,81.36,141014,0
+DORM.US,D,20170421,000000,81.41,82.14,80.4011,81.67,107175,0
+DORM.US,D,20170424,000000,82.85,84.23,82.8247,84.07,145797,0
+DORM.US,D,20170425,000000,84.52,85.11,84.02,84.31,128106,0
+DORM.US,D,20170426,000000,84.23,85.49,84.23,84.91,180195,0
+DORM.US,D,20170427,000000,85.02,86.16,84.72,85.02,147942,0
+DORM.US,D,20170428,000000,84.81,84.91,83.03,83.15,214794,0
+DORM.US,D,20170501,000000,83.41,84.048,82.05,82.86,312290,0
+DORM.US,D,20170502,000000,85.75,88.5,82.86,86.25,545802,0
+DORM.US,D,20170503,000000,85.81,87.78,81.53,82.32,252926,0
+DORM.US,D,20170504,000000,82.64,84.78,81.74,82.4,118999,0
+DORM.US,D,20170505,000000,82.32,83.4366,81.9475,83.15,122116,0
+DORM.US,D,20170508,000000,83.3,83.78,82.755,82.99,109100,0
+DORM.US,D,20170509,000000,83.24,84.09,82.8,83.34,93075,0
+DORM.US,D,20170510,000000,83.37,84.875,82.98,83.4,106644,0
+DORM.US,D,20170511,000000,83.17,84,82.39,83.16,95037,0
+DORM.US,D,20170512,000000,82.75,83.74,82.21,82.59,105239,0
+DORM.US,D,20170515,000000,82.46,84,82.46,83.49,103475,0
+DORM.US,D,20170516,000000,83.48,84,82.96,83.57,91991,0
+DORM.US,D,20170517,000000,82.57,83.16,80.58,81.15,134376,0
+DORM.US,D,20170518,000000,80.88,82.43,80.03,81.54,117899,0
+DORM.US,D,20170519,000000,82.05,82.44,81.44,82,134513,0
+DORM.US,D,20170522,000000,82.16,84.25,82.01,82.48,64119,0
+DORM.US,D,20170523,000000,82.34,82.75,80.89,81.93,142411,0
+DORM.US,D,20170524,000000,82.01,82.88,81.45,81.76,151204,0
+DORM.US,D,20170525,000000,81.95,82.8,81.35,81.84,178739,0
+DORM.US,D,20170526,000000,81.78,83.5,81.5,83.13,126041,0
+DORM.US,D,20170530,000000,83.17,83.45,82.14,82.25,68415,0
+DORM.US,D,20170531,000000,82.7,83.5,81.885,83.4,89781,0
+DORM.US,D,20170601,000000,83.71,84.11,83.3,84,140938,0
+DORM.US,D,20170602,000000,84,86.32,83.49,85.13,187198,0
+DORM.US,D,20170605,000000,85.02,85.4011,84.1,84.92,113456,0
+DORM.US,D,20170606,000000,84.58,85.09,83.41,84.02,99329,0
+DORM.US,D,20170607,000000,84.52,84.63,83.22,83.42,94630,0
+DORM.US,D,20170608,000000,83.31,83.9,82.47,82.59,187090,0
+DORM.US,D,20170609,000000,82.68,82.92,81.68,82,203044,0
+DORM.US,D,20170612,000000,81.76,82.3,80.31,80.6,208044,0
+DORM.US,D,20170613,000000,80.66,81.4282,79.9,80.8,199740,0
+DORM.US,D,20170614,000000,81.18,81.39,79.3,79.95,139875,0
+DORM.US,D,20170615,000000,79.07,80.02,78.61,79.87,129704,0
+DORM.US,D,20170616,000000,79.36,80.17,77.69,79.04,304107,0
+DORM.US,D,20170619,000000,79.17,80.2,77.8288,80,176710,0
+DORM.US,D,20170620,000000,79.84,79.875,78.59,79.19,104709,0
+DORM.US,D,20170621,000000,79.32,80.13,78.75,80.11,154901,0
+DORM.US,D,20170622,000000,80.21,80.6949,79.55,80.55,79601,0
+DORM.US,D,20170623,000000,80.26,81.92,80.26,81.63,226398,0
+DORM.US,D,20170626,000000,82.1,82.63,81.62,82.06,99364,0
+DORM.US,D,20170627,000000,82.07,82.46,80.76,80.86,77917,0
+DORM.US,D,20170628,000000,81.45,83.13,81.12,82.5,123157,0
+DORM.US,D,20170629,000000,82.63,82.63,80.8,82.09,84735,0
+DORM.US,D,20170630,000000,82.38,83.5996,81.4,82.77,103475,0
+DORM.US,D,20170703,000000,83.19,83.5,82.275,82.7,67874,0
+DORM.US,D,20170705,000000,82.46,83.05,76.665,76.73,287903,0
+DORM.US,D,20170706,000000,76.08,76.34,74.71,75.12,176194,0
+DORM.US,D,20170707,000000,75.56,77.19,75.23,76.67,136303,0
+DORM.US,D,20170710,000000,76.34,77.11,75.075,76.03,142538,0
+DORM.US,D,20170711,000000,76.25,77.22,75.685,76.73,125553,0
+DORM.US,D,20170712,000000,77.41,77.41,74.8882,75.19,205858,0
+DORM.US,D,20170713,000000,75.4,76.16,74.84,76.09,98864,0
+DORM.US,D,20170714,000000,76.02,76.7,75.2,76.24,176429,0
+DORM.US,D,20170717,000000,76.55,77.58,75.4541,76.98,166973,0
+DORM.US,D,20170718,000000,76.97,76.99,75.9,76.18,154294,0
+DORM.US,D,20170719,000000,76.42,77.435,75.93,77.36,110455,0
+DORM.US,D,20170720,000000,77.35,77.82,77.02,77.51,109512,0
+DORM.US,D,20170721,000000,77.87,78.05,76.36,76.94,145125,0
+DORM.US,D,20170724,000000,77.11,77.95,76.6,76.8,91330,0
+DORM.US,D,20170725,000000,77.12,77.86,76.31,77.62,101862,0
+DORM.US,D,20170726,000000,77.85,78.97,77.49,78.39,87493,0
+DORM.US,D,20170727,000000,78.67,79.03,77.7,78.21,101772,0
+DORM.US,D,20170728,000000,77.79,78.27,77.16,77.94,76106,0
+DORM.US,D,20170731,000000,78.14,78.2,76.761,78.08,114256,0
+DORM.US,D,20170801,000000,77.93,83.4433,74.52,75.08,288178,0
+DORM.US,D,20170802,000000,74.5,76.455,73.08,74.265,234481,0
+DORM.US,D,20170803,000000,74.3,74.96,73.19,73.27,148696,0
+DORM.US,D,20170804,000000,72.7458,75.42,72.7458,75.28,125327,0
+DORM.US,D,20170807,000000,75.2,75.8998,72.3129,75.83,133042,0
+DORM.US,D,20170808,000000,75.66,76.99,74.59,76.33,168181,0
+DORM.US,D,20170809,000000,75.73,76.43,74.73,75.04,188343,0
+DORM.US,D,20170810,000000,74.8,74.82,73.37,74.02,117962,0
+DORM.US,D,20170811,000000,74.45,74.56,73.66,74.17,77411,0
+DORM.US,D,20170814,000000,74.75,75.51,74.11,75.49,87131,0
+DORM.US,D,20170815,000000,75.33,75.33,68.93,68.96,310863,0
+DORM.US,D,20170816,000000,68.91,68.91,63.9,65.6,1015582,0
+DORM.US,D,20170817,000000,65.29,66.695,64.035,65.83,293975,0
+DORM.US,D,20170818,000000,65.3,65.84,62.64,64.97,337913,0
+DORM.US,D,20170821,000000,64.61,66.73,64.18,66.29,225842,0
+DORM.US,D,20170822,000000,66.16,66.47,64.86,65.11,114677,0
+DORM.US,D,20170823,000000,64.72,65.73,64.365,64.76,179251,0
+DORM.US,D,20170824,000000,64.92,65.35,63.89,63.96,185153,0
+DORM.US,D,20170825,000000,64.12,64.88,64.12,64.39,155772,0
+DORM.US,D,20170828,000000,64.54,65.58,64.1,65.52,175439,0
+DORM.US,D,20170829,000000,65.1,65.71,64.9,65.22,149066,0
+DORM.US,D,20170830,000000,65.3,66.75,65.3,66.21,170552,0
+DORM.US,D,20170831,000000,66.41,67.3,66.29,66.42,115308,0
+DORM.US,D,20170901,000000,66.49,68.03,66.49,67.69,84860,0
+DORM.US,D,20170905,000000,67.47,69.06,64.7858,67.09,112944,0
+DORM.US,D,20170906,000000,67.66,69.11,66.01,67.97,200355,0
+DORM.US,D,20170907,000000,68.15,68.3,66.95,68.02,129927,0
+DORM.US,D,20170908,000000,68,68.6,65.021,67.74,168795,0
+DORM.US,D,20170911,000000,68.23,68.53,67.34,67.94,79284,0
+DORM.US,D,20170912,000000,68.06,68.73,67.54,68.58,75460,0
+DORM.US,D,20170913,000000,68.26,69.43,68.12,69.15,84974,0
+DORM.US,D,20170914,000000,69.27,72.38,68.11,68.4,167366,0
+DORM.US,D,20170915,000000,68.51,68.58,66.151,67.95,230932,0
+DORM.US,D,20170918,000000,68.4,68.95,67.84,68.28,126591,0
+DORM.US,D,20170919,000000,68.76,69.29,68.3555,68.76,133379,0
+DORM.US,D,20170920,000000,68.58,70,68.35,69.74,69724,0
+DORM.US,D,20170921,000000,69.56,69.67,68.92,69.45,64212,0
+DORM.US,D,20170922,000000,69.6,69.895,68.8,69.42,80991,0
+DORM.US,D,20170925,000000,69.61,70.42,69.15,70.21,75735,0
+DORM.US,D,20170926,000000,70.23,71.53,69.95,71.15,87747,0
+DORM.US,D,20170927,000000,71.61,72.18,70.3,71.58,158113,0
+DORM.US,D,20170928,000000,71.35,71.65,70.6,71.57,77323,0
+DORM.US,D,20170929,000000,71.45,72.33,71.1511,71.62,132816,0
+DORM.US,D,20171002,000000,71.86,72.94,70.9001,72.87,113753,0
+DORM.US,D,20171003,000000,73.3,73.96,72.47,73.88,114082,0
+DORM.US,D,20171004,000000,73.99,73.99,69.51,73.855,91183,0
+DORM.US,D,20171005,000000,74,74.22,73.35,73.87,194732,0
+DORM.US,D,20171006,000000,73.47,74.17,72.75,73.035,94666,0
+DORM.US,D,20171009,000000,73.03,73.39,72.47,72.98,204833,0
+DORM.US,D,20171010,000000,73.4,73.43,70.87,71.06,127008,0
+DORM.US,D,20171011,000000,70.67,70.75,69.59,69.73,196262,0
+DORM.US,D,20171012,000000,69.31,69.78,68.24,69.37,123232,0
+DORM.US,D,20171013,000000,69.39,70.49,69.015,69.6,198070,0
+DORM.US,D,20171016,000000,69.79,71.5067,69.4,70.97,131646,0
+DORM.US,D,20171017,000000,70.84,71.45,69.71,71.39,126211,0
+DORM.US,D,20171018,000000,71.5,72.66,70.88,72.29,117231,0
+DORM.US,D,20171019,000000,71.63,72.76,70.7,71.98,153203,0
+DORM.US,D,20171020,000000,72.74,72.96,71.67,71.7,183331,0
+DORM.US,D,20171023,000000,71.64,72.7256,70.77,71.09,203710,0
+DORM.US,D,20171024,000000,71.12,72.5,70.1061,71.98,122669,0
+DORM.US,D,20171025,000000,71.93,71.93,70.715,71.61,106545,0
+DORM.US,D,20171026,000000,71.7,71.7,70.78,71.01,164184,0
+DORM.US,D,20171027,000000,66.7,68.64,64.76,68.26,360628,0
+DORM.US,D,20171030,000000,67.77,68.11,66.52,67.88,186910,0
+DORM.US,D,20171031,000000,67.79,69.37,67.5,69.11,296180,0
+DORM.US,D,20171101,000000,69.39,70.37,68.08,68.92,173867,0
+DORM.US,D,20171102,000000,68.71,69.725,67.82,69.44,162681,0
+DORM.US,D,20171103,000000,69.78,70.76,68.75,68.81,131971,0
+DORM.US,D,20171106,000000,68.32,69.28,67.3,68.11,114338,0
+DORM.US,D,20171107,000000,68.34,69.12,67.26,67.51,161381,0
+DORM.US,D,20171108,000000,67.95,68.235,66.25,66.83,165688,0
+DORM.US,D,20171109,000000,66.25,67.03,65.17,66.44,169974,0
+DORM.US,D,20171110,000000,64.73,67.105,64.73,66.61,218040,0
+DORM.US,D,20171113,000000,66.22,67.54,65.8,66.68,157463,0
+DORM.US,D,20171114,000000,66.29,67.29,65.91,67.01,225196,0
+DORM.US,D,20171115,000000,66.53,66.57,65.405,65.64,159791,0
+DORM.US,D,20171116,000000,65.73,66.99,65.44,66.93,164189,0
+DORM.US,D,20171117,000000,66.56,67.99,66.56,67.77,230003,0
+DORM.US,D,20171120,000000,67.83,69.42,67.83,69.37,123654,0
+DORM.US,D,20171121,000000,69.77,70.565,69.34,69.86,182949,0
+DORM.US,D,20171122,000000,69.87,70.7499,68.57,68.84,85107,0
+DORM.US,D,20171124,000000,68.92,68.92,68.0579,68.41,61508,0
+DORM.US,D,20171127,000000,68.57,68.91,67.54,67.64,106990,0
+DORM.US,D,20171128,000000,67.72,68.91,65.43,68.86,110678,0
+DORM.US,D,20171129,000000,68.86,70.78,68.36,70,198022,0
+DORM.US,D,20171130,000000,70.29,70.33,68.23,68.31,356125,0
+DORM.US,D,20171201,000000,68.11,68.5,65.5,67.16,392808,0
+DORM.US,D,20171204,000000,67.46,67.88,67.17,67.45,337432,0
+DORM.US,D,20171205,000000,67.37,67.9,66.1801,66.36,129606,0
+DORM.US,D,20171206,000000,65.88,66.75,65.3,66.19,153799,0
+DORM.US,D,20171207,000000,66.03,66.375,64.79,64.92,214068,0
+DORM.US,D,20171208,000000,65.23,66.06,64.97,65.56,225993,0
+DORM.US,D,20171211,000000,65.29,65.29,63.34,63.64,239176,0
+DORM.US,D,20171212,000000,63.83,64.51,63.64,63.72,133591,0
+DORM.US,D,20171213,000000,63.71,64.21,62.9083,63.07,171746,0
+DORM.US,D,20171214,000000,63.08,63.25,61.32,61.69,284089,0
+DORM.US,D,20171215,000000,61.72,63.5,61.72,62.51,815796,0
+DORM.US,D,20171218,000000,62.82,63.905,62.82,62.98,337916,0
+DORM.US,D,20171219,000000,62.98,64.12,62.6,62.7,626291,0
+DORM.US,D,20171220,000000,62.76,64.0025,62.36,62.68,309821,0
+DORM.US,D,20171221,000000,62.89,63.61,62.77,63.2,407351,0
+DORM.US,D,20171222,000000,63.27,63.61,61.55,61.61,159498,0
+DORM.US,D,20171226,000000,61.57,62.6,61.57,62.04,172017,0
+DORM.US,D,20171227,000000,62.03,63.6,61.86,62.22,126169,0
+DORM.US,D,20171228,000000,62.38,63.03,61.39,62.98,163644,0
+DORM.US,D,20171229,000000,62.92,63.28,60.93,61.14,279772,0
+DORM.US,D,20180102,000000,62.38,62.81,62.38,62.38,243456,0
+DORM.US,D,20180103,000000,67.4,69.41,65.6517,69.11,691450,0
+DORM.US,D,20180104,000000,69.26,70.43,68.27,70.33,508212,0
+DORM.US,D,20180105,000000,70.78,71.435,70,71.39,370858,0
+DORM.US,D,20180108,000000,71.66,71.66,70.06,70.31,262928,0
+DORM.US,D,20180109,000000,70.32,70.32,68.62,69.03,372932,0
+DORM.US,D,20180110,000000,69.06,69.77,68.19,69.67,137552,0
+DORM.US,D,20180111,000000,70,71.03,69.37,70.98,136246,0
+DORM.US,D,20180112,000000,70.71,72.03,70.5,71.74,154997,0
+DORM.US,D,20180116,000000,72.34,73.31,71.585,71.84,342336,0
+DORM.US,D,20180117,000000,72.07,72.7,71.44,72.55,250960,0
+DORM.US,D,20180118,000000,72.59,72.82,72.25,72.44,174216,0
+DORM.US,D,20180119,000000,72.38,73.655,71.33,73.6,216668,0
+DORM.US,D,20180122,000000,73.76,75.35,73.27,75.11,239926,0
+DORM.US,D,20180123,000000,75.03,75.03,73.48,73.51,207123,0
+DORM.US,D,20180124,000000,73.54,75,73.15,74.75,167522,0
+DORM.US,D,20180125,000000,75.01,75.01,72.97,74.64,177549,0
+DORM.US,D,20180126,000000,74.9,75.28,74.07,75.26,82160,0
+DORM.US,D,20180129,000000,75.06,75.45,74.59,74.79,119676,0
+DORM.US,D,20180130,000000,74.3,75.14,74.18,74.22,150411,0
+DORM.US,D,20180131,000000,74.35,75.76,73.39,75.44,395092,0
+DORM.US,D,20180201,000000,75.28,75.9799,74.72,75.6,225274,0
+DORM.US,D,20180202,000000,75.39,75.84,74.02,74.13,173532,0
+DORM.US,D,20180205,000000,73.84,74.49,71.33,71.37,198294,0
+DORM.US,D,20180206,000000,70.17,72.33,69.18,72.17,224537,0
+DORM.US,D,20180207,000000,72.1,73.26,71.55,72.63,107793,0
+DORM.US,D,20180208,000000,72.62,72.87,71.6801,71.74,152618,0
+DORM.US,D,20180209,000000,72.23,72.798,68.93,70.23,185377,0
+DORM.US,D,20180212,000000,70.36,71.84,69.45,71.34,191277,0
+DORM.US,D,20180213,000000,70.88,73.08,70.88,73.06,270787,0
+DORM.US,D,20180214,000000,72.42,75.48,72.42,74.8,315278,0
+DORM.US,D,20180215,000000,75.27,75.98,73.906,74.965,233099,0
+DORM.US,D,20180216,000000,74.69,77.03,70.63,76.39,313535,0
+DORM.US,D,20180220,000000,75.66,78.01,75.2,77.32,358790,0
+DORM.US,D,20180221,000000,77,77.77,73.4184,75.39,288130,0
+DORM.US,D,20180222,000000,75.93,75.93,72.26,72.41,195694,0
+DORM.US,D,20180223,000000,72.87,74.78,71.96,73.45,140932,0
+DORM.US,D,20180226,000000,74.41,77.35,70.04,73.14,320883,0
+DORM.US,D,20180227,000000,74.07,74.16,70.7325,71.09,202064,0
+DORM.US,D,20180228,000000,71.13,72.5699,68.73,69,351959,0
+DORM.US,D,20180301,000000,68.97,69.51,67.33,68.23,343195,0
+DORM.US,D,20180302,000000,67.23,70.35,67.01,69.84,197462,0
+DORM.US,D,20180305,000000,69.57,71.12,69.155,70.79,185924,0
+DORM.US,D,20180306,000000,71.2,72.15,70.275,72.09,171632,0
+DORM.US,D,20180307,000000,71.76,73.01,71.3,72.55,204128,0
+DORM.US,D,20180308,000000,72.86,73.0353,71.37,72.51,181391,0
+DORM.US,D,20180309,000000,72.74,73.08,71.84,72.54,120853,0
+DORM.US,D,20180312,000000,71.57,71.99,68.02,69.63,355041,0
+DORM.US,D,20180313,000000,69.94,70.15,68.12,69.47,273010,0
+DORM.US,D,20180314,000000,69.91,70.42,68.235,68.68,273397,0
+DORM.US,D,20180315,000000,68.75,70.72,67.75,68.86,359006,0
+DORM.US,D,20180316,000000,68.85,70.76,68.75,70.66,474208,0
+DORM.US,D,20180319,000000,70.34,70.34,67.761,69.12,255361,0
+DORM.US,D,20180320,000000,69.14,69.365,68.08,68.68,179035,0
+DORM.US,D,20180321,000000,68.74,69.52,68.56,68.62,114119,0
+DORM.US,D,20180322,000000,68,68.52,65.4,65.44,309488,0
+DORM.US,D,20180323,000000,65.75,69.3599,63.98,64.02,246788,0
+DORM.US,D,20180326,000000,65.29,65.84,61.42,65,178010,0
+DORM.US,D,20180327,000000,65.18,65.555,63.57,64.12,212931,0
+DORM.US,D,20180328,000000,64.08,65.6,63.51,65.42,223062,0
+DORM.US,D,20180329,000000,65.59,66.865,64.0095,66.21,177616,0
+DORM.US,D,20180402,000000,66.02,66.02,64.555,64.84,167025,0
+DORM.US,D,20180403,000000,65.12,66.335,64.91,66.07,105804,0
+DORM.US,D,20180404,000000,65.23,67.76,65.23,67.55,137449,0
+DORM.US,D,20180405,000000,67.88,68.94,66.985,68.04,132717,0
+DORM.US,D,20180406,000000,67.5,69.04,66.9,67.39,140068,0
+DORM.US,D,20180409,000000,67.58,67.97,66.18,67.59,175176,0
+DORM.US,D,20180410,000000,68.43,68.79,67.375,68.58,136402,0
+DORM.US,D,20180411,000000,69.11,69.43,68.35,69.11,211814,0
+DORM.US,D,20180412,000000,69.37,69.88,69.1004,69.48,185769,0
+DORM.US,D,20180413,000000,69.81,70.8,69.16,69.19,132756,0
+DORM.US,D,20180416,000000,69.47,69.52,68.301,69.43,182710,0
+DORM.US,D,20180417,000000,69.73,70.45,69.11,69.96,160135,0
+DORM.US,D,20180418,000000,69.97,70.35,68.68,68.79,131406,0
+DORM.US,D,20180419,000000,68.76,70.17,67.06,67.27,147001,0
+DORM.US,D,20180420,000000,67.04,67.405,64.0715,66.38,127587,0
+DORM.US,D,20180423,000000,66.2,67.77,66.1,66.2,188438,0
+DORM.US,D,20180424,000000,66.63,67.26,65.53,66.24,123889,0
+DORM.US,D,20180425,000000,66.16,66.61,65.26,65.57,157913,0
+DORM.US,D,20180426,000000,66.99,67.825,65.81,67.24,190934,0
+DORM.US,D,20180427,000000,67.42,67.42,66.28,66.38,145503,0
+DORM.US,D,20180430,000000,66.56,66.56,64.16,64.26,164854,0
+DORM.US,D,20180501,000000,59.9,64.41,56.36,64.14,555538,0
+DORM.US,D,20180502,000000,63.87,65.54,63.3,64.67,301349,0
+DORM.US,D,20180503,000000,64.07,64.76,63.41,64.04,116939,0
+DORM.US,D,20180504,000000,63.95,65.53,63.42,65.25,131870,0
+DORM.US,D,20180507,000000,65.35,66.2,64.8028,65.33,101269,0
+DORM.US,D,20180508,000000,65.73,66.62,65.6,66.51,127848,0
+DORM.US,D,20180509,000000,66.43,67.1,65.18,65.76,98841,0
+DORM.US,D,20180510,000000,65.47,66,65.28,65.39,97599,0
+DORM.US,D,20180511,000000,65.52,66,64.68,65.1,84916,0
+DORM.US,D,20180514,000000,65.3,66.17,64.75,65.72,120243,0
+DORM.US,D,20180515,000000,65.36,66,65.2,65.46,114955,0
+DORM.US,D,20180516,000000,65.51,66,65.19,65.56,148870,0
+DORM.US,D,20180517,000000,65.62,66,65.021,65.8,124910,0
+DORM.US,D,20180518,000000,66.04,66.205,65.6,65.97,238239,0
+DORM.US,D,20180521,000000,66,66.15,65.66,65.94,99728,0
+DORM.US,D,20180522,000000,66,66.17,64.96,65.16,103745,0
+DORM.US,D,20180523,000000,65.06,65.95,64.855,65.86,88788,0
+DORM.US,D,20180524,000000,65.86,66,65.41,65.93,159754,0
+DORM.US,D,20180525,000000,65.69,66,65.21,65.36,64723,0
+DORM.US,D,20180529,000000,64.9,65.53,64.17,64.38,92090,0
+DORM.US,D,20180530,000000,64.56,65.97,64.44,65.5,114990,0
+DORM.US,D,20180531,000000,65.49,65.49,64.32,64.52,153724,0
+DORM.US,D,20180601,000000,65.04,66,64.055,65.74,339993,0
+DORM.US,D,20180604,000000,66,66.08,65.83,65.99,217137,0
+DORM.US,D,20180605,000000,66,66.8,65.27,66.41,363571,0
+DORM.US,D,20180606,000000,66.67,67.7,66.16,67.41,120368,0
+DORM.US,D,20180607,000000,67.41,68.82,67.32,68.49,148720,0
+DORM.US,D,20180608,000000,68.5,69.23,68.12,68.93,126348,0
+DORM.US,D,20180611,000000,69.09,70.48,69.038,70.01,102358,0
+DORM.US,D,20180612,000000,70.08,70.08,69.12,69.75,99896,0
+DORM.US,D,20180613,000000,69.85,69.85,68.95,69.19,128713,0
+DORM.US,D,20180614,000000,69.39,70.39,69.1,70.31,91970,0
+DORM.US,D,20180615,000000,69.98,70.5,69.63,70.31,236882,0
+DORM.US,D,20180618,000000,70.06,70.9,69.36,70.61,133887,0
+DORM.US,D,20180619,000000,70.12,71.34,69.79,71.26,129190,0
+DORM.US,D,20180620,000000,71.51,71.935,70.96,71.28,131672,0
+DORM.US,D,20180621,000000,71.19,71.8299,70.73,71.76,88076,0
+DORM.US,D,20180622,000000,72.21,72.5,71.65,72.23,203031,0
+DORM.US,D,20180625,000000,71.81,71.85,70.42,70.8,124154,0
+DORM.US,D,20180626,000000,70.9,71.76,70.17,71.36,87752,0
+DORM.US,D,20180627,000000,71.39,71.7352,70.6803,70.76,94087,0
+DORM.US,D,20180628,000000,70.67,70.67,69.46,69.95,136586,0
+DORM.US,D,20180629,000000,70.19,70.4,68.25,68.31,114248,0
+DORM.US,D,20180702,000000,68.05,70.11,67.8,70.07,116301,0
+DORM.US,D,20180703,000000,70.2,70.62,69.94,70.28,53672,0
+DORM.US,D,20180705,000000,70.77,72.38,70.055,72.32,95376,0
+DORM.US,D,20180706,000000,72.32,72.51,71.49,71.61,115119,0
+DORM.US,D,20180709,000000,71.88,72.215,71.02,72.05,127880,0
+DORM.US,D,20180710,000000,72.25,72.35,71,71.69,103566,0
+DORM.US,D,20180711,000000,71.25,71.83,70.57,70.64,105729,0
+DORM.US,D,20180712,000000,70.93,71.27,70.27,70.49,84800,0
+DORM.US,D,20180713,000000,70.5,71.25,70.41,70.75,78561,0
+DORM.US,D,20180716,000000,70.9,70.98,70.1,70.56,91937,0
+DORM.US,D,20180717,000000,70.85,71.97,70.46,70.99,86271,0
+DORM.US,D,20180718,000000,70.91,73.21,70.91,73.11,141623,0
+DORM.US,D,20180719,000000,72.8,74.93,72.51,74.57,125565,0
+DORM.US,D,20180720,000000,74.38,74.47,73.01,73.17,120809,0
+DORM.US,D,20180723,000000,73,73.1,71.84,72.66,90711,0
+DORM.US,D,20180724,000000,73.1,73.415,70.895,71.26,162021,0
+DORM.US,D,20180725,000000,71.13,71.64,69.05,71.5,87388,0
+DORM.US,D,20180726,000000,71.48,73,71.2332,72.33,138275,0
+DORM.US,D,20180727,000000,72.3,73.59,69.995,72.17,134202,0
+DORM.US,D,20180730,000000,72.34,75,72.34,73.68,123932,0
+DORM.US,D,20180731,000000,74.14,75,71.13,74.68,276983,0
+DORM.US,D,20180801,000000,74.69,74.89,71.0675,72.11,145329,0
+DORM.US,D,20180802,000000,72.19,74.15,72.01,73.38,96539,0
+DORM.US,D,20180803,000000,73.83,74.115,72.85,73.3,154372,0
+DORM.US,D,20180806,000000,73.08,75.73,72.8,75.54,128984,0
+DORM.US,D,20180807,000000,75.79,76.25,74.45,74.55,115613,0
+DORM.US,D,20180808,000000,74.56,75.01,73.73,74.75,65213,0
+DORM.US,D,20180809,000000,74.76,76.26,74.46,75.97,79760,0
+DORM.US,D,20180810,000000,75.47,76.74,74.78,76.27,72867,0
+DORM.US,D,20180813,000000,76.31,76.62,75.19,75.3,91358,0
+DORM.US,D,20180814,000000,75.51,77.46,75.465,76.81,85134,0
+DORM.US,D,20180815,000000,76.64,77.44,76.29,77.2,108386,0
+DORM.US,D,20180816,000000,77.49,78.67,77.3643,77.78,105370,0
+DORM.US,D,20180817,000000,77.49,78.74,77.03,78.42,94630,0
+DORM.US,D,20180820,000000,78.82,80.5,78.82,80.37,97856,0
+DORM.US,D,20180821,000000,80.75,80.75,78.85,79.82,117771,0
+DORM.US,D,20180822,000000,79.81,79.81,78.435,79.49,72885,0
+DORM.US,D,20180823,000000,79.5,79.7284,78.92,79.2,44162,0
+DORM.US,D,20180824,000000,79.37,81.1,79.37,80.83,69045,0
+DORM.US,D,20180827,000000,81.09,81.82,80.23,80.5,77984,0
+DORM.US,D,20180828,000000,80.77,81.28,79.44,80.83,73508,0
+DORM.US,D,20180829,000000,81.01,81.61,80.59,80.95,44437,0
+DORM.US,D,20180830,000000,80.88,81.66,80.12,81.19,88174,0
+DORM.US,D,20180831,000000,81.01,81.2,80.02,80.98,79814,0
+DORM.US,D,20180904,000000,80.84,81.92,79.415,81.88,80652,0
+DORM.US,D,20180905,000000,81.69,81.96,80.389,81.35,71759,0
+DORM.US,D,20180906,000000,81.11,82.4,80.485,81.38,90652,0
+DORM.US,D,20180907,000000,81.3,82.33,80.72,81.72,83081,0
+DORM.US,D,20180910,000000,82.1,82.55,79.9,80.05,81220,0
+DORM.US,D,20180911,000000,79.91,81.5,79.68,80.92,51464,0
+DORM.US,D,20180912,000000,80.93,81.62,78.81,81.22,77003,0
+DORM.US,D,20180913,000000,81.54,82.73,80.58,81.19,63893,0
+DORM.US,D,20180914,000000,80.9,83.01,80.095,82.79,157266,0
+DORM.US,D,20180917,000000,82.97,83.42,78.96,79.6,148627,0
+DORM.US,D,20180918,000000,79.35,79.96,77.99,79.23,112500,0
+DORM.US,D,20180919,000000,79.02,80.045,77.78,78.57,151979,0
+DORM.US,D,20180920,000000,79.18,80.75,78.875,80.37,117407,0
+DORM.US,D,20180921,000000,80.62,81.66,79.23,79.5,347590,0
+DORM.US,D,20180924,000000,79.29,79.29,76.81,78.42,166741,0
+DORM.US,D,20180925,000000,78.43,78.57,77.36,78.22,120832,0
+DORM.US,D,20180926,000000,78.52,79.54,77.82,78.38,133430,0
+DORM.US,D,20180927,000000,78.32,79.35,77.495,77.86,206778,0
+DORM.US,D,20180928,000000,77.39,78.15,76.66,76.92,112144,0
+DORM.US,D,20181001,000000,77,77.48,74.491,74.68,152372,0
+DORM.US,D,20181002,000000,74.62,75.71,74.06,74.12,116089,0
+DORM.US,D,20181003,000000,74.64,74.78,72.92,73.19,170166,0
+DORM.US,D,20181004,000000,72.84,72.84,71.45,72.45,161803,0
+DORM.US,D,20181005,000000,72.43,72.68,70.68,71.32,126728,0
+DORM.US,D,20181008,000000,71.17,72.68,70.7,71.64,121367,0
+DORM.US,D,20181009,000000,71.35,72.24,70.94,71.95,170843,0
+DORM.US,D,20181010,000000,71.53,71.8,67.96,68.13,158902,0
+DORM.US,D,20181011,000000,68.14,70.01,66.66,66.66,285821,0
+DORM.US,D,20181012,000000,67.65,70.02,65.68,67.42,171482,0
+DORM.US,D,20181015,000000,67.48,69.66,67.48,68.72,146037,0
+DORM.US,D,20181016,000000,69.32,70.36,68.235,69.99,163935,0
+DORM.US,D,20181017,000000,69.9,69.9,67.5,69.12,93475,0
+DORM.US,D,20181018,000000,68.8,68.8,66.65,67.41,118272,0
+DORM.US,D,20181019,000000,67.34,68.95,67.34,68,102979,0
+DORM.US,D,20181022,000000,68.59,69.8,67.9605,69.11,100325,0
+DORM.US,D,20181023,000000,68.44,70.64,67.07,69.84,114173,0
+DORM.US,D,20181024,000000,69.65,70.39,68.77,68.86,193350,0
+DORM.US,D,20181025,000000,69.45,71.58,68.465,70.73,158544,0
+DORM.US,D,20181026,000000,72.14,79.61,69.69,76.15,350679,0
+DORM.US,D,20181029,000000,77.66,79.145,73.78,74.82,263414,0
+DORM.US,D,20181030,000000,74.81,77.0877,74.0901,76.79,152859,0
+DORM.US,D,20181031,000000,77.51,79.75,77.51,79.01,223543,0
+DORM.US,D,20181101,000000,79.02,81.94,78.71,81.11,142922,0
+DORM.US,D,20181102,000000,81.52,83.24,81.21,81.36,194103,0
+DORM.US,D,20181105,000000,81.57,82.0068,78.98,79.74,155427,0
+DORM.US,D,20181106,000000,79.82,81.26,79.34,80.61,145201,0
+DORM.US,D,20181107,000000,80.83,81.9,79.54,81.43,138088,0
+DORM.US,D,20181108,000000,81.42,82.58,81.21,81.99,75841,0
+DORM.US,D,20181109,000000,81.53,83.71,80,83.46,141007,0
+DORM.US,D,20181112,000000,83.4,84.57,82.3,82.37,109556,0
+DORM.US,D,20181113,000000,82.46,83.48,81.96,82.98,133985,0
+DORM.US,D,20181114,000000,83.47,84.8,82.995,84.41,155801,0
+DORM.US,D,20181115,000000,84.46,86.58,83.15,86.58,126780,0
+DORM.US,D,20181116,000000,86.07,91.32,86.07,90.26,372784,0
+DORM.US,D,20181119,000000,90.09,90.66,87.85,88.28,155430,0
+DORM.US,D,20181120,000000,87.04,87.04,83.03,84.53,238349,0
+DORM.US,D,20181121,000000,85.1,86.925,81.445,84.56,119878,0
+DORM.US,D,20181123,000000,83.69,86.4633,83.39,85.67,44993,0
+DORM.US,D,20181126,000000,86.48,87.87,86.23,87.53,159709,0
+DORM.US,D,20181127,000000,87.13,87.78,86.12,86.48,90376,0
+DORM.US,D,20181128,000000,86.73,90.18,86.07,89.76,159290,0
+DORM.US,D,20181129,000000,89.37,89.74,87.23,87.48,143964,0
+DORM.US,D,20181130,000000,87.34,88.64,86.7,87.86,177376,0
+DORM.US,D,20181203,000000,89.46,91.0696,86.4195,87.31,149432,0
+DORM.US,D,20181204,000000,86.84,87.31,83.76,84.91,140259,0
+DORM.US,D,20181206,000000,83.74,85.59,82.99,85.58,223385,0
+DORM.US,D,20181207,000000,85.81,87.285,81.05,81.13,175567,0
+DORM.US,D,20181210,000000,80.78,82.02,79.6957,81.95,127961,0
+DORM.US,D,20181211,000000,83.2,83.45,81.92,82.94,112917,0
+DORM.US,D,20181212,000000,83.91,86.085,82.48,85.81,138425,0
+DORM.US,D,20181213,000000,86.18,87.86,85.1,86,165740,0
+DORM.US,D,20181214,000000,85.99,88.48,85.51,86.03,336121,0
+DORM.US,D,20181217,000000,85.82,86.89,83.33,83.8,261463,0
+DORM.US,D,20181218,000000,84.79,85.125,83.214,84.36,143285,0
+DORM.US,D,20181219,000000,84.35,87.29,82.2,82.72,170006,0
+DORM.US,D,20181220,000000,82.84,84.8,82.2,83.91,269683,0
+DORM.US,D,20181221,000000,83.93,85.59,81.0189,83.89,642051,0
+DORM.US,D,20181224,000000,83.68,85.01,83.03,83.96,114769,0
+DORM.US,D,20181226,000000,84.09,86.62,83.28,86.4,199880,0
+DORM.US,D,20181227,000000,85.29,87.09,84.27,87.09,276592,0
+DORM.US,D,20181228,000000,87.48,88.86,86.86,88.35,253076,0
+DORM.US,D,20181231,000000,89,90.64,88.13,90.02,210622,0
+DORM.US,D,20190102,000000,89.02,89.53,86.82,89.38,338614,0
+DORM.US,D,20190103,000000,88.85,89.2,86.88,87.36,290320,0
+DORM.US,D,20190104,000000,88.71,88.71,86.36,88.14,303519,0
+DORM.US,D,20190107,000000,88.28,93.8292,87.93,90.72,556351,0
+DORM.US,D,20190108,000000,93.34,94.2,89.03,89.78,382014,0
+DORM.US,D,20190109,000000,90.23,93.82,90,92.19,455511,0
+DORM.US,D,20190110,000000,92.05,93.92,91.17,93.54,293837,0
+DORM.US,D,20190111,000000,93.85,95.25,93.09,94.56,292420,0
+DORM.US,D,20190114,000000,93.8,95.69,91.16,91.67,405401,0
+DORM.US,D,20190115,000000,92.21,97.38,90.15,93.24,223783,0
+DORM.US,D,20190116,000000,93.43,94.51,93.17,93.92,158256,0
+DORM.US,D,20190117,000000,93.96,94.5564,92.77,92.84,273861,0
+DORM.US,D,20190118,000000,92.96,94.45,92.24,93.39,525190,0
+DORM.US,D,20190122,000000,92.88,93.59,91.2452,93.35,250788,0
+DORM.US,D,20190123,000000,93.65,93.9529,92.415,92.52,172940,0
+DORM.US,D,20190124,000000,92.55,92.55,91.09,91.51,141405,0
+DORM.US,D,20190125,000000,92.09,92.14,87.7456,88.71,376852,0
+DORM.US,D,20190128,000000,87.69,89.04,84.85,87.55,276292,0
+DORM.US,D,20190129,000000,87.38,88.42,86.36,86.87,169582,0
+DORM.US,D,20190130,000000,86.98,88.08,85.01,86,208672,0
+DORM.US,D,20190131,000000,85.95,86.3212,83.72,85.95,238775,0
+DORM.US,D,20190201,000000,85.99,86.9855,84.943,85.7,154512,0
+DORM.US,D,20190204,000000,85.56,86.24,82.3,85.77,174387,0
+DORM.US,D,20190205,000000,85.96,87.1,81.47,86.21,151832,0
+DORM.US,D,20190206,000000,86.39,87.19,85.57,85.63,214568,0
+DORM.US,D,20190207,000000,85.04,85.32,83.99,84.86,193761,0
+DORM.US,D,20190208,000000,84.64,86.623,84.08,85.44,249353,0
+DORM.US,D,20190211,000000,85.96,87.27,85.035,87.17,176625,0
+DORM.US,D,20190212,000000,87.51,89.2,87.23,87.68,171629,0
+DORM.US,D,20190213,000000,87.97,88.78,87.69,88.72,130998,0
+DORM.US,D,20190214,000000,88.23,88.97,87.275,88.59,149382,0
+DORM.US,D,20190215,000000,89.03,90.9,88.96,89.7,139012,0
+DORM.US,D,20190219,000000,90.4,91.69,89.89,91.53,174999,0
+DORM.US,D,20190220,000000,91.5,91.555,89.64,89.9,180548,0
+DORM.US,D,20190221,000000,89.81,91.46,89.1,89.53,108678,0
+DORM.US,D,20190222,000000,90.2,90.9,89.44,90.72,183316,0
+DORM.US,D,20190225,000000,91.9,93.9999,80.615,81.27,566655,0
+DORM.US,D,20190226,000000,80.9,83.74,78.91,83.5,367661,0
+DORM.US,D,20190227,000000,82.83,83.6,81.91,82.77,367082,0
+DORM.US,D,20190228,000000,82.76,82.94,80.2,80.9,142934,0
+DORM.US,D,20190301,000000,81.05,83.97,80.66,83.75,239567,0
+DORM.US,D,20190304,000000,83.61,83.61,80.71,82,210178,0
+DORM.US,D,20190305,000000,82.38,83.83,81.75,82.52,214003,0
+DORM.US,D,20190306,000000,82.25,83.09,81.93,82.03,247583,0
+DORM.US,D,20190307,000000,81.78,82.29,80.82,81.76,305584,0
+DORM.US,D,20190308,000000,81.6,83.12,81.37,82.91,219698,0
+DORM.US,D,20190311,000000,83.03,84.18,82.4,83,189219,0
+DORM.US,D,20190312,000000,83.15,83.17,80.65,81.74,244617,0
+DORM.US,D,20190313,000000,82.08,83.07,82.0771,82.42,142234,0
+DORM.US,D,20190314,000000,82.43,82.96,81.29,82.65,237597,0
+DORM.US,D,20190315,000000,82.7,83.04,81.35,81.6,445516,0
+DORM.US,D,20190318,000000,81.98,82.5561,80.57,82.37,271394,0
+DORM.US,D,20190319,000000,82.88,83.04,82.495,82.98,200336,0
+DORM.US,D,20190320,000000,82.72,83.85,82.19,82.77,126340,0
+DORM.US,D,20190321,000000,82.78,84.99,82.78,84.82,136398,0
+DORM.US,D,20190322,000000,84.38,85.27,83.23,83.31,187957,0
+DORM.US,D,20190325,000000,83.06,84.63,82.79,83.98,128244,0
+DORM.US,D,20190326,000000,84.34,86.16,83.9,85.67,202832,0
+DORM.US,D,20190327,000000,85.62,87.03,83.7,86.53,175577,0
+DORM.US,D,20190328,000000,86.83,87.92,86.25,87.78,130074,0
+DORM.US,D,20190329,000000,87.89,88.83,87.4,88.09,235649,0
+DORM.US,D,20190401,000000,88.62,89.524,87.66,88.9,244027,0
+DORM.US,D,20190402,000000,89.02,89.16,86.69,88.78,184516,0
+DORM.US,D,20190403,000000,89.37,90.9,89.19,89.26,130470,0
+DORM.US,D,20190404,000000,89.47,91.34,89,91.33,139052,0
+DORM.US,D,20190405,000000,91.34,91.94,90.26,91.41,192675,0
+DORM.US,D,20190408,000000,91.29,92.7399,90.27,92.52,139736,0
+DORM.US,D,20190409,000000,92.45,93.255,91.33,91.82,126525,0
+DORM.US,D,20190410,000000,92.04,92.715,91.44,92.25,163033,0
+DORM.US,D,20190411,000000,92.43,93.275,91.4301,92.33,100844,0
+DORM.US,D,20190412,000000,92.68,93.49,92.165,93.18,118187,0
+DORM.US,D,20190415,000000,93.42,94.79,92.41,93.03,140929,0
+DORM.US,D,20190416,000000,93.46,94.35,93.44,93.59,117169,0
+DORM.US,D,20190417,000000,94.34,95.68,93.56,95.49,197955,0
+DORM.US,D,20190418,000000,95.25,95.54,93.67,94.56,134497,0
+DORM.US,D,20190422,000000,94.31,94.89,92.4201,92.97,92804,0
+DORM.US,D,20190423,000000,93.5,94.01,91.985,93.49,131938,0
+DORM.US,D,20190424,000000,93.98,95.72,88.35,95.03,97796,0
+DORM.US,D,20190425,000000,94.86,94.86,91.05,91.65,144691,0
+DORM.US,D,20190426,000000,92.01,93.87,91.5,93.53,133647,0
+DORM.US,D,20190429,000000,86.32,90.2626,83.9201,84.9,476739,0
+DORM.US,D,20190430,000000,84.36,87.78,84.22,87.67,313754,0
+DORM.US,D,20190501,000000,87.37,87.955,83.3,83.68,447371,0
+DORM.US,D,20190502,000000,83.31,85.02,83.31,84.74,179958,0
+DORM.US,D,20190503,000000,85.38,87.41,83.978,87.26,135852,0
+DORM.US,D,20190506,000000,86.11,86.82,85.02,86.52,181280,0
+DORM.US,D,20190507,000000,85.77,87.07,85.5,86.28,199811,0
+DORM.US,D,20190508,000000,86.36,87.29,85.63,86.63,107948,0
+DORM.US,D,20190509,000000,85.96,86.06,83.4,84.93,96188,0
+DORM.US,D,20190510,000000,84.59,85.74,83.5,85.67,134602,0
+DORM.US,D,20190513,000000,84.25,84.78,82.74,83.62,130601,0
+DORM.US,D,20190514,000000,83.65,84.61,82.98,83.45,153149,0
+DORM.US,D,20190515,000000,82.7,83.32,81.28,83,181436,0
+DORM.US,D,20190516,000000,83,83.7,81.83,82.24,241354,0
+DORM.US,D,20190517,000000,81.91,83.595,81.91,82.73,118395,0
+DORM.US,D,20190520,000000,82.06,83.61,81.13,82.75,95006,0
+DORM.US,D,20190521,000000,83.01,83.51,82.47,82.91,121884,0
+DORM.US,D,20190522,000000,82.47,83,80.96,81.86,144352,0
+DORM.US,D,20190523,000000,81.32,81.7593,79.92,80.5,149041,0
+DORM.US,D,20190524,000000,80.96,82.17,80.73,81.48,69519,0
+DORM.US,D,20190528,000000,81.6,82.93,80.8,81,155507,0
+DORM.US,D,20190529,000000,80.6,81.635,79.75,81.37,89313,0
+DORM.US,D,20190530,000000,81.52,82.3285,80.94,81.55,74392,0
+DORM.US,D,20190531,000000,80.54,82.085,79.28,81.66,136517,0
+DORM.US,D,20190603,000000,81.66,83.94,81.66,83.34,197715,0
+DORM.US,D,20190604,000000,84.24,85.76,83.64,84.72,211154,0
+DORM.US,D,20190605,000000,85,85.26,83.67,85.01,150956,0
+DORM.US,D,20190606,000000,84.89,85.24,83.99,85.12,163536,0
+DORM.US,D,20190607,000000,85.32,86.785,84.24,86.48,99291,0
+DORM.US,D,20190610,000000,86.51,88.05,82.18,85.51,192189,0
+DORM.US,D,20190611,000000,85.89,86.585,85.42,85.79,113906,0
+DORM.US,D,20190612,000000,85.73,86.23,84.435,84.78,76925,0
+DORM.US,D,20190613,000000,85.12,86.52,84.61,85.69,88115,0
+DORM.US,D,20190614,000000,85.51,86.58,84.9,86.25,112388,0
+DORM.US,D,20190617,000000,86.2,87.14,84.65,84.77,113323,0
+DORM.US,D,20190618,000000,85.45,86.27,84.975,85.41,86713,0
+DORM.US,D,20190619,000000,85.18,86.48,83.87,86.32,101316,0
+DORM.US,D,20190620,000000,86.83,88.46,86.83,88.4,115784,0
+DORM.US,D,20190621,000000,88.1,88.86,86.02,86.46,223658,0
+DORM.US,D,20190624,000000,86.47,86.53,84.72,85.42,111695,0
+DORM.US,D,20190625,000000,85.63,86.78,84.55,84.755,148484,0
+DORM.US,D,20190626,000000,85.27,85.27,83.305,83.81,199336,0
+DORM.US,D,20190627,000000,84.49,85.73,84.47,85.72,162104,0
+DORM.US,D,20190628,000000,86.01,88.33,85.88,87.14,278672,0
+DORM.US,D,20190701,000000,88.19,89.65,86.18,87.52,181066,0
+DORM.US,D,20190702,000000,87.62,88.8,85.39,86.36,141670,0
+DORM.US,D,20190703,000000,86.95,87.9,85.7,87.27,90853,0
+DORM.US,D,20190705,000000,86.83,88.17,86.44,87.99,68571,0
+DORM.US,D,20190708,000000,87.9,87.9,83.38,83.54,265421,0
+DORM.US,D,20190709,000000,83.39,83.39,80.01,80.85,185618,0
+DORM.US,D,20190710,000000,80.76,81.69,78.66,80.72,578436,0
+DORM.US,D,20190711,000000,80.77,81.56,78.79,79.18,150176,0
+DORM.US,D,20190712,000000,79.59,82.32,78.32,81.84,135876,0
+DORM.US,D,20190715,000000,82.18,82.58,80.44,82.32,168263,0
+DORM.US,D,20190716,000000,81.81,83.88,81.3,82.38,116223,0
+DORM.US,D,20190717,000000,82.88,82.97,81.52,81.55,172422,0
+DORM.US,D,20190718,000000,81.98,82.42,81,82.17,118114,0
+DORM.US,D,20190719,000000,82.46,84.315,81.92,82.09,164146,0
+DORM.US,D,20190722,000000,82.21,83.355,81.525,81.86,112365,0
+DORM.US,D,20190723,000000,82.62,84.3,82.34,83.99,137780,0
+DORM.US,D,20190724,000000,83.93,85.49,82.31,85.1,137124,0
+DORM.US,D,20190725,000000,85,85.76,84.1308,84.72,125050,0
+DORM.US,D,20190726,000000,85.06,85.79,84.28,84.76,150177,0
+DORM.US,D,20190729,000000,84.66,85,82.54,82.92,140924,0
+DORM.US,D,20190730,000000,77,77,67.39,73.05,869853,0
+DORM.US,D,20190731,000000,72.61,74.89,71.28,71.88,421834,0
+DORM.US,D,20190801,000000,71.82,72.6129,68.79,69.01,346265,0
+DORM.US,D,20190802,000000,68.87,70.055,67.56,69.17,336719,0
+DORM.US,D,20190805,000000,68.43,70.19,68.43,69.82,220657,0
+DORM.US,D,20190806,000000,70.82,71.29,69.51,70.82,240252,0
+DORM.US,D,20190807,000000,70.21,71.32,69.61,70.58,194808,0
+DORM.US,D,20190808,000000,70.59,72.61,70.59,72.4,154151,0
+DORM.US,D,20190809,000000,72.02,72.92,70.94,72.62,199618,0
+DORM.US,D,20190812,000000,72.52,75,72.4714,73.28,269731,0
+DORM.US,D,20190813,000000,72.75,74.89,72.38,74.75,252045,0
+DORM.US,D,20190814,000000,73.76,74.42,72.8225,73.84,238047,0
+DORM.US,D,20190815,000000,73.56,73.8,71.54,72.9,212272,0
+DORM.US,D,20190816,000000,73.03,74.32,71.84,73.53,163408,0
+DORM.US,D,20190819,000000,74.18,75.3647,74.18,74.26,103193,0
+DORM.US,D,20190820,000000,74.04,74.2,72.68,72.72,97024,0
+DORM.US,D,20190821,000000,73.3,73.655,72.73,73.12,83368,0
+DORM.US,D,20190822,000000,73.35,73.71,71.69,71.69,90749,0
+DORM.US,D,20190823,000000,71.25,72.3695,69.93,70.34,224516,0
+DORM.US,D,20190826,000000,71.04,71.64,70.38,71.51,109298,0
+DORM.US,D,20190827,000000,71.88,71.88,69.75,69.99,125374,0
+DORM.US,D,20190828,000000,69.82,70.74,69.01,70.1,139730,0
+DORM.US,D,20190829,000000,70.52,71.9,70.52,71.24,157496,0
+DORM.US,D,20190830,000000,71.49,72.3135,70.13,71.08,119425,0
+DORM.US,D,20190903,000000,71.21,71.36,69.58,70.04,145855,0
+DORM.US,D,20190904,000000,70.59,71.67,69.985,71.58,100462,0
+DORM.US,D,20190905,000000,72.16,74.7498,71.64,73.79,224349,0
+DORM.US,D,20190906,000000,74.24,74.78,73.76,74.52,107694,0
+DORM.US,D,20190909,000000,75.06,76.8,74.67,76.13,228227,0
+DORM.US,D,20190910,000000,76.26,82.1,75.945,81.53,343200,0
+DORM.US,D,20190911,000000,82.09,82.625,80.079,81.63,303806,0
+DORM.US,D,20190912,000000,81.92,81.985,79.43,81.14,263579,0
+DORM.US,D,20190913,000000,81.22,82.81,79.92,82.44,190439,0
+DORM.US,D,20190916,000000,82.03,83.12,80.76,81.99,170538,0
+DORM.US,D,20190917,000000,81.84,83.06,80.95,82.99,134879,0
+DORM.US,D,20190918,000000,83.51,83.51,79.87,81.82,172341,0
+DORM.US,D,20190919,000000,81.96,82.485,80.64,80.77,153669,0
+DORM.US,D,20190920,000000,80.47,81.39,79.62,80.32,246210,0
+DORM.US,D,20190923,000000,79.72,80.87,79.2879,80.66,99984,0
+DORM.US,D,20190924,000000,81.03,81.21,77.49,78.18,205007,0
+DORM.US,D,20190925,000000,78.49,78.49,77.32,78.23,135532,0
+DORM.US,D,20190926,000000,78.08,78.305,76.68,77.64,94767,0
+DORM.US,D,20190927,000000,78.07,79.25,77.445,79.11,149887,0
+DORM.US,D,20190930,000000,79.52,80.69,79.36,79.54,128101,0
+DORM.US,D,20191001,000000,79.74,80.81,79.325,80.19,169406,0
+DORM.US,D,20191002,000000,79.62,80.28,78.52,79.73,139341,0
+DORM.US,D,20191003,000000,79.34,80.825,77.97,79.71,274150,0
+DORM.US,D,20191004,000000,79.67,80.5,77.69,78.57,130512,0
+DORM.US,D,20191007,000000,78.21,79.03,76.38,78.11,135888,0
+DORM.US,D,20191008,000000,77.47,78.65,75.975,76.71,125914,0
+DORM.US,D,20191009,000000,77.29,78.26,76.985,77.78,220872,0
+DORM.US,D,20191010,000000,78.21,79.88,77.9,79.56,120173,0
+DORM.US,D,20191011,000000,80.12,82.19,80.12,81.12,115864,0
+DORM.US,D,20191014,000000,81.11,81.43,80.03,80.74,73465,0
+DORM.US,D,20191015,000000,81.09,81.82,79.65,81.42,140965,0
+DORM.US,D,20191016,000000,81.21,82.5,81.21,82.1,118021,0
+DORM.US,D,20191017,000000,82.46,82.91,81.83,82.52,115604,0
+DORM.US,D,20191018,000000,82.34,82.8,81.58,82.29,171791,0
+DORM.US,D,20191021,000000,82.97,83.918,82.59,83.32,127284,0
+DORM.US,D,20191022,000000,83.24,84.06,82.5,83.68,162450,0
+DORM.US,D,20191023,000000,83.89,83.89,81.6,82.05,161310,0
+DORM.US,D,20191024,000000,82.22,83.82,82.22,83.65,163716,0
+DORM.US,D,20191025,000000,83.62,84.06,81.84,82.92,141121,0
+DORM.US,D,20191028,000000,72.22,76.34,71.0001,73.76,986357,0
+DORM.US,D,20191029,000000,73.57,73.83,71.0801,72.14,276810,0
+DORM.US,D,20191030,000000,71.92,72.73,70.88,72.43,230783,0
+DORM.US,D,20191031,000000,72.37,72.59,71.2,71.95,153414,0
+DORM.US,D,20191101,000000,72.39,73.85,72.31,73.72,137560,0
+DORM.US,D,20191104,000000,74.4,74.795,73.55,73.94,146138,0
+DORM.US,D,20191105,000000,74.27,75.24,73.15,73.2,138857,0
+DORM.US,D,20191106,000000,73.17,73.47,72.53,73.1,112538,0
+DORM.US,D,20191107,000000,73.54,74.22,73.14,73.54,142507,0
+DORM.US,D,20191108,000000,73.68,74.02,72.04,72.45,156754,0
+DORM.US,D,20191111,000000,72.45,72.45,70.94,71.83,437868,0
+DORM.US,D,20191112,000000,72.03,72.57,71.22,71.76,255358,0
+DORM.US,D,20191113,000000,71.61,71.94,70.65,71.26,262996,0
+DORM.US,D,20191114,000000,71.7,72.56,70.93,71.98,193761,0
+DORM.US,D,20191115,000000,72.56,72.82,71.56,72.53,205045,0
+DORM.US,D,20191118,000000,72.14,73.88,71.75,73.73,139704,0
+DORM.US,D,20191119,000000,73.82,74.445,73.065,74.22,185203,0
+DORM.US,D,20191120,000000,73.98,74.02,71.42,71.94,189369,0
+DORM.US,D,20191121,000000,72.12,72.655,71.53,71.63,109310,0
+DORM.US,D,20191122,000000,72.03,72.23,71.13,71.8,91430,0
+DORM.US,D,20191125,000000,72.29,74.66,71.8,74.22,172108,0
+DORM.US,D,20191126,000000,74.15,74.65,72.75,72.89,144450,0
+DORM.US,D,20191127,000000,73.28,74.42,72.94,74.13,161305,0
+DORM.US,D,20191129,000000,73.82,74.57,73.8,74.32,50187,0
+DORM.US,D,20191202,000000,74.25,74.85,73,73.5,212416,0
+DORM.US,D,20191203,000000,72.96,73.42,72.0001,72.12,180374,0
+DORM.US,D,20191204,000000,72.48,73.44,72.35,72.91,164627,0
+DORM.US,D,20191205,000000,72.84,74.35,72.84,74.21,123541,0
+DORM.US,D,20191206,000000,74.93,75.34,74.082,74.22,159066,0
+DORM.US,D,20191209,000000,74.15,74.5445,72.96,73.01,125148,0
+DORM.US,D,20191210,000000,73.01,73.86,72.42,73.43,184558,0
+DORM.US,D,20191211,000000,73.76,74.16,73.255,73.62,96041,0
+DORM.US,D,20191212,000000,73.53,74.55,72.85,74.49,157299,0
+DORM.US,D,20191213,000000,74.49,74.725,72.49,72.91,117151,0
+DORM.US,D,20191216,000000,73.1,74.155,72.75,73.04,158101,0
+DORM.US,D,20191217,000000,73.04,74.07,72.95,73.93,135926,0
+DORM.US,D,20191218,000000,74.19,74.4299,73.07,73.99,121296,0
+DORM.US,D,20191219,000000,74.05,74.05,73.06,73.78,123331,0
+DORM.US,D,20191220,000000,73.74,75.655,73.38,75.03,743474,0
+DORM.US,D,20191223,000000,75.43,75.69,74.42,75.16,131100,0
+DORM.US,D,20191224,000000,75.34,75.43,74.42,74.73,46661,0
+DORM.US,D,20191226,000000,74.92,75.1,74.02,74.67,69827,0
+DORM.US,D,20191227,000000,74.74,75.35,74.05,75.11,79539,0
+DORM.US,D,20191230,000000,75.31,75.69,74.52,74.98,93838,0
+DORM.US,D,20191231,000000,74.98,76.01,74.98,75.72,110134,0
+DORM.US,D,20200102,000000,75.85,75.97,74,75.66,155044,0
+DORM.US,D,20200103,000000,74.89,76.31,74.262,76.01,162413,0
+DORM.US,D,20200106,000000,75.54,75.58,73.44,73.75,215029,0
+DORM.US,D,20200107,000000,73.78,77.14,73.73,76.22,310502,0
+DORM.US,D,20200108,000000,76.09,76.66,75.31,75.82,150906,0
+DORM.US,D,20200109,000000,76.12,76.155,75.41,75.55,91979,0
+DORM.US,D,20200110,000000,75.53,76.27,75.31,75.53,88225,0
+DORM.US,D,20200113,000000,75.66,77.97,75.405,77.85,141583,0
+DORM.US,D,20200114,000000,77.54,78.88,77.54,77.93,168019,0
+DORM.US,D,20200115,000000,77.96,78.63,76.9,77.3,132411,0
+DORM.US,D,20200116,000000,77.88,78.7675,77.2,78.19,103861,0
+DORM.US,D,20200117,000000,78.29,78.64,77.45,77.75,160231,0
+DORM.US,D,20200121,000000,77.64,77.82,77.12,77.37,201894,0
+DORM.US,D,20200122,000000,77.66,78.05,77.05,77.83,131530,0
+DORM.US,D,20200123,000000,77.47,78.68,76.88,77.78,234235,0
+DORM.US,D,20200124,000000,78.16,78.16,75.4,75.77,104802,0
+DORM.US,D,20200127,000000,74.57,75.4222,73.535,74.06,171650,0
+DORM.US,D,20200128,000000,74.9,75.2375,73.84,74.75,116172,0
+DORM.US,D,20200129,000000,74.88,75.325,74.01,74.44,87773,0
+DORM.US,D,20200130,000000,73.88,74.66,72.185,72.83,122940,0
+DORM.US,D,20200131,000000,72.71,73.02,69.4,69.8,191176,0
+DORM.US,D,20200203,000000,69.96,71.66,69.815,70.69,192612,0
+DORM.US,D,20200204,000000,71.71,74.2,71.15,73.45,147532,0
+DORM.US,D,20200205,000000,74.27,76.19,74.19,75.93,181430,0
+DORM.US,D,20200206,000000,76.22,76.22,73.49,73.76,84561,0
+DORM.US,D,20200207,000000,73.24,73.61,71.79,72,86161,0
+DORM.US,D,20200210,000000,71.7,72.25,71.385,72.02,101642,0
+DORM.US,D,20200211,000000,72.26,73.35,71.746,72.98,78048,0
+DORM.US,D,20200212,000000,73.56,74.13,73.1,73.85,96604,0
+DORM.US,D,20200213,000000,73.26,74.59,72.9,74.16,65126,0
+DORM.US,D,20200214,000000,74.11,74.2,72.285,72.61,135600,0
+DORM.US,D,20200218,000000,72.69,75.29,72.69,74.93,193233,0
+DORM.US,D,20200219,000000,75.51,75.95,75.07,75.73,97005,0
+DORM.US,D,20200220,000000,75.31,76.66,74.91,76.38,113516,0
+DORM.US,D,20200221,000000,76.27,76.99,75.335,76.69,197068,0
+DORM.US,D,20200224,000000,68.08,71.094,63.53,66.34,699409,0
+DORM.US,D,20200225,000000,66.35,66.81,63.86,63.96,364559,0
+DORM.US,D,20200226,000000,64.65,66.5,63.92,64.54,285183,0
+DORM.US,D,20200227,000000,63.23,64.925,62.5,63.27,578542,0
+DORM.US,D,20200228,000000,61.05,62.145,59.41,60.64,379761,0
+DORM.US,D,20200302,000000,61.375,61.68,59.75,61.68,197782,0
+DORM.US,D,20200303,000000,61.27,63.1,58.29,59.58,193215,0
+DORM.US,D,20200304,000000,60.27,60.54,58.89,59.15,370044,0
+DORM.US,D,20200305,000000,57.84,58.97,56.47,57.43,250880,0
+DORM.US,D,20200306,000000,56.055,60.67,55.35,60.16,249502,0
+DORM.US,D,20200309,000000,57.11,60.98,56.47,59.14,324385,0
+DORM.US,D,20200310,000000,60.73,64.33,59.6,63.43,299745,0
+DORM.US,D,20200311,000000,61.76,62.23,59.43,60.43,167387,0
+DORM.US,D,20200312,000000,56.73,60.6268,55,56.17,240052,0
+DORM.US,D,20200313,000000,57.74,60.74,57.07,60.29,306886,0
+DORM.US,D,20200316,000000,46.98,60.35,46.98,55.38,246793,0
+DORM.US,D,20200317,000000,55.49,58.4483,54.52,57.41,386982,0
+DORM.US,D,20200318,000000,54.09,63.7,53.9,62.1,404378,0
+DORM.US,D,20200319,000000,62.74,68.99,59.655,66.77,425649,0
+DORM.US,D,20200320,000000,66.86,67.935,57.25,57.93,415744,0
+DORM.US,D,20200323,000000,58.07,58.44,53.02,54.98,290468,0
+DORM.US,D,20200324,000000,56.76,59.5,53.08,54.03,376636,0
+DORM.US,D,20200325,000000,53.54,54.9393,49.4686,51.99,325275,0
+DORM.US,D,20200326,000000,51.94,53.84,51.11,52.73,283941,0
+DORM.US,D,20200327,000000,50.99,54.55,50.42,52.46,359035,0
+DORM.US,D,20200330,000000,53.07,54.88,51.48,54.65,271055,0
+DORM.US,D,20200331,000000,54.74,57.91,54.74,55.27,259540,0
+DORM.US,D,20200401,000000,53.8,54.79,49.71,50.16,233058,0
+DORM.US,D,20200402,000000,49.6,50.085,48.03,49.32,232044,0
+DORM.US,D,20200403,000000,49.14,49.73,44.49,47,208518,0
+DORM.US,D,20200406,000000,48.89,52.72,48.89,52.33,258599,0
+DORM.US,D,20200407,000000,53.66,55.52,53.23,54.3,200582,0
+DORM.US,D,20200408,000000,54.81,56.97,54.22,56.47,144454,0
+DORM.US,D,20200409,000000,57.17,60.49,55.55,59.16,206336,0
+DORM.US,D,20200413,000000,59.51,61.76,57.55,57.98,188908,0
+DORM.US,D,20200414,000000,59.2,61.94,58.5608,61.62,236710,0
+DORM.US,D,20200415,000000,59.57,60.86,58.84,60.31,211520,0
+DORM.US,D,20200416,000000,60.19,61.21,57.62,57.88,251857,0
+DORM.US,D,20200417,000000,59.73,60.795,58.42,59.89,188446,0
+DORM.US,D,20200420,000000,58.77,59.51,57.22,58.48,211686,0
+DORM.US,D,20200421,000000,57,58.59,56.525,58.48,92403,0
+DORM.US,D,20200422,000000,59.29,59.71,57.815,58.15,143843,0
+DORM.US,D,20200423,000000,58.06,58.9,57.31,57.9,281991,0
+DORM.US,D,20200424,000000,58.38,58.83,57.535,57.84,290925,0
+DORM.US,D,20200427,000000,62.95,63.51,59.63,63.1,375446,0
+DORM.US,D,20200428,000000,65,68.435,62.38,66.82,325347,0
+DORM.US,D,20200429,000000,69.5,69.76,62.49,62.81,285132,0
+DORM.US,D,20200430,000000,61.48,63.29,61.22,63.08,263954,0
+DORM.US,D,20200501,000000,62.58,63.68,60.25,61.7,262724,0
+DORM.US,D,20200504,000000,61.35,62.01,60.15,60.5,246425,0
+DORM.US,D,20200505,000000,61.36,62.99,60.47,60.51,221306,0
+DORM.US,D,20200506,000000,60.63,61.745,59.83,60.055,156595,0
+DORM.US,D,20200507,000000,60.52,60.87,59.59,59.71,186190,0
+DORM.US,D,20200508,000000,60.84,63.615,60.84,62.58,191489,0
+DORM.US,D,20200511,000000,62.3,65.45,61.6,65.04,225996,0
+DORM.US,D,20200512,000000,65.2,65.8,63.77,64.19,292684,0
+DORM.US,D,20200513,000000,63.71,64.42,62.34,63.26,177386,0
+DORM.US,D,20200514,000000,62.11,64.95,61.5702,64.95,195871,0
+DORM.US,D,20200515,000000,64.63,66.78,64.16,66.04,501935,0
+DORM.US,D,20200518,000000,67.93,69.91,67.93,68.42,208884,0
+DORM.US,D,20200519,000000,68.01,70.86,67.72,68.43,168714,0
+DORM.US,D,20200520,000000,69.65,69.96,67.45,67.6,160164,0
+DORM.US,D,20200521,000000,67.32,67.32,66.01,66.39,157594,0
+DORM.US,D,20200522,000000,66.82,66.82,65.65,66.47,122217,0
+DORM.US,D,20200526,000000,68.7,70.06,68.555,68.82,120205,0
+DORM.US,D,20200527,000000,69.94,69.96,67.67,69.72,191992,0
+DORM.US,D,20200528,000000,70.22,70.22,66.23,66.74,282640,0
+DORM.US,D,20200529,000000,66.78,70.18,65.91,69.92,249965,0
+DORM.US,D,20200601,000000,70.3,71.41,69.8,69.95,197800,0
+DORM.US,D,20200602,000000,70.27,70.69,68.36,69.5,189606,0
+DORM.US,D,20200603,000000,70.33,72.93,70.31,72.03,182400,0
+DORM.US,D,20200604,000000,71.51,74.35,71.25,74.16,179461,0
+DORM.US,D,20200605,000000,76.67,80.3,76.2,79.56,230349,0
+DORM.US,D,20200608,000000,80.9,81.93,78.88,79.16,399023,0
+DORM.US,D,20200609,000000,78.34,78.34,74.4,74.53,164759,0
+DORM.US,D,20200610,000000,74.17,75.07,72.61,72.99,209001,0
+DORM.US,D,20200611,000000,70.15,71.53,69.43,69.85,143836,0
+DORM.US,D,20200612,000000,72.13,72.13,66.75,68.21,147851,0
+DORM.US,D,20200615,000000,66.7,70.27,66.3,69.36,195936,0
+DORM.US,D,20200616,000000,71.49,71.85,68.29,69.72,145265,0
+DORM.US,D,20200617,000000,69.9,70.63,68.285,68.9,108031,0
+DORM.US,D,20200618,000000,68.62,69.31,67.63,68.05,136125,0
+DORM.US,D,20200619,000000,67.58,68.555,65.32,67.23,351882,0
+DORM.US,D,20200622,000000,67.35,68.67,66.24,68.26,123255,0
+DORM.US,D,20200623,000000,69.15,69.25,67.4,67.9,168610,0
+DORM.US,D,20200624,000000,67.05,67.36,65.83,65.98,139689,0
+DORM.US,D,20200625,000000,65.66,65.86,63.66,65.63,102951,0
+DORM.US,D,20200626,000000,65.43,65.7899,63.78,64.03,183104,0
+DORM.US,D,20200629,000000,64.7,67.29,64.66,66.87,76759,0
+DORM.US,D,20200630,000000,66.99,67.83,66.64,67.07,109443,0
+DORM.US,D,20200701,000000,67.12,68.47,65.45,66.42,154718,0
+DORM.US,D,20200702,000000,67.4,67.8038,65.83,66.67,117931,0
+DORM.US,D,20200706,000000,67.85,67.85,66.08,66.72,58516,0
+DORM.US,D,20200707,000000,66.11,66.875,65.26,65.65,113018,0
+DORM.US,D,20200708,000000,65.54,65.73,63.78,64.68,75906,0
+DORM.US,D,20200709,000000,64.99,65.3,62.41,63.34,102493,0
+DORM.US,D,20200710,000000,63.53,64.64,63.25,64.54,88629,0
+DORM.US,D,20200713,000000,65.24,66.52,64.34,64.42,162469,0
+DORM.US,D,20200714,000000,64.77,65.77,63.89,65.77,95796,0
+DORM.US,D,20200715,000000,67.07,68.95,63.03,68.43,173137,0
+DORM.US,D,20200716,000000,68.08,69.41,67.22,69.29,142572,0
+DORM.US,D,20200717,000000,68.92,70.8604,68.9,70.02,150183,0
+DORM.US,D,20200720,000000,69.56,73.14,68.8301,70.49,100647,0
+DORM.US,D,20200721,000000,71.02,73.04,71,72.07,106430,0
+DORM.US,D,20200722,000000,71.71,73.74,70.82,71.54,123100,0
+DORM.US,D,20200723,000000,71.63,73.82,71.21,72.92,112707,0
+DORM.US,D,20200724,000000,72.44,75.37,72.2,73.79,142456,0
+DORM.US,D,20200727,000000,73.86,76,73.19,75.82,115203,0
+DORM.US,D,20200728,000000,75.34,76.76,74.18,76.09,72930,0
+DORM.US,D,20200729,000000,76.48,78.4499,76.48,77.92,125515,0
+DORM.US,D,20200730,000000,78.59,83.53,77.61,82.81,343678,0
+DORM.US,D,20200731,000000,82.47,84.225,80.69,81.75,265541,0
+DORM.US,D,20200803,000000,82,82.53,80.86,81.91,161261,0
+DORM.US,D,20200804,000000,81.65,82.34,80.67,82.23,108602,0
+DORM.US,D,20200805,000000,82.79,85.16,82.2201,84.93,129674,0
+DORM.US,D,20200806,000000,84.74,84.74,83.25,83.68,98695,0
+DORM.US,D,20200807,000000,83.64,86.09,83.58,85.97,114214,0
+DORM.US,D,20200810,000000,86.24,86.98,82.51,83.06,198670,0
+DORM.US,D,20200811,000000,83.76,86.3211,83.47,84.21,156007,0
+DORM.US,D,20200812,000000,85.18,85.97,84.15,84.39,119799,0
+DORM.US,D,20200813,000000,84.62,84.62,82.94,83.24,81404,0
+DORM.US,D,20200814,000000,83.05,84.11,81.91,83.56,109267,0
+DORM.US,D,20200817,000000,83.31,84.4112,82.76,83.83,83368,0
+DORM.US,D,20200818,000000,84.27,84.915,82.505,84.49,107437,0
+DORM.US,D,20200819,000000,84.18,85.03,83.67,83.79,73568,0
+DORM.US,D,20200820,000000,83.06,83.95,82.675,82.85,81522,0
+DORM.US,D,20200821,000000,82.62,83.53,80.9,81.26,149294,0
+DORM.US,D,20200824,000000,82.11,82.96,81.49,82.77,81573,0
+DORM.US,D,20200825,000000,82.84,83.57,82.37,83.12,78682,0
+DORM.US,D,20200826,000000,83.41,84.54,81.7,83.84,109646,0
+DORM.US,D,20200827,000000,84.11,85.15,79.3087,84.215,133913,0
+DORM.US,D,20200828,000000,84.58,85.49,80.46,84.98,100176,0
+DORM.US,D,20200831,000000,85.08,85.89,83.44,84.69,144610,0
+DORM.US,D,20200901,000000,84.96,86.76,82.8741,86.24,104818,0
+DORM.US,D,20200902,000000,87.09,88.465,86.61,88.03,106430,0
+DORM.US,D,20200903,000000,87.62,88.98,85.085,85.87,127608,0
+DORM.US,D,20200904,000000,87.09,87.16,84.42,85.73,81368,0
+DORM.US,D,20200908,000000,84.18,85.72,82.2175,82.35,236368,0
+DORM.US,D,20200909,000000,82.86,85.1,82.616,84.03,158325,0
+DORM.US,D,20200910,000000,84.71,85.68,84.2,84.91,125560,0
+DORM.US,D,20200911,000000,85.28,87.31,84.86,85.92,131512,0
+DORM.US,D,20200914,000000,86.26,88.85,86.26,88.3,155614,0
+DORM.US,D,20200915,000000,88.98,88.98,87.33,88.02,106685,0
+DORM.US,D,20200916,000000,88.33,88.98,86.225,86.83,139171,0
+DORM.US,D,20200917,000000,85.69,87.62,84.145,85.93,116193,0
+DORM.US,D,20200918,000000,86.52,86.75,84.53,86.43,428113,0
+DORM.US,D,20200921,000000,85.15,85.15,81.55,82.63,138117,0
+DORM.US,D,20200922,000000,82.34,83.655,81.58,83.38,129738,0
+DORM.US,D,20200923,000000,83.12,84.74,82.96,82.96,147869,0
+DORM.US,D,20200924,000000,82.63,84.85,81.8901,84.04,167388,0
+DORM.US,D,20200925,000000,83.54,85.48,82.845,85.35,111501,0
+DORM.US,D,20200928,000000,86.46,89.5,86.46,89.17,168384,0
+DORM.US,D,20200929,000000,89.3,89.81,88.34,88.74,141992,0
+DORM.US,D,20200930,000000,89.52,91.97,88.27,90.38,262655,0
+DORM.US,D,20201001,000000,90.89,93.37,89.515,93.26,191213,0
+DORM.US,D,20201002,000000,91.55,94.54,90.53,94.21,164291,0
+DORM.US,D,20201005,000000,94.04,95,88.51,94.69,177791,0
+DORM.US,D,20201006,000000,95.69,97.42,94.34,95.17,182398,0
+DORM.US,D,20201007,000000,96.15,96.15,93.85,94.31,170776,0
+DORM.US,D,20201008,000000,95.02,95.2,93.33,93.86,168020,0
+DORM.US,D,20201009,000000,94.46,94.8888,92.8001,92.96,142818,0
+DORM.US,D,20201012,000000,93.22,94.34,93.03,93.5,131062,0
+DORM.US,D,20201013,000000,93.52,94.59,90.1827,93.21,126680,0
+DORM.US,D,20201014,000000,93.4,93.51,90.91,91.17,108529,0
+DORM.US,D,20201015,000000,90.07,92.45,89.73,92.12,122655,0
+DORM.US,D,20201016,000000,92.02,93.07,90.965,91.17,103342,0
+DORM.US,D,20201019,000000,91.59,91.705,89.88,90.04,67378,0
+DORM.US,D,20201020,000000,90.7,91.79,89.89,90.74,63431,0
+DORM.US,D,20201021,000000,91.08,92.28,90.42,91,76357,0
+DORM.US,D,20201022,000000,91.39,91.75,89.99,91.14,99075,0
+DORM.US,D,20201023,000000,91.47,91.94,89.94,90.67,77033,0
+DORM.US,D,20201026,000000,89.76,90.795,88.33,89.94,100265,0
+DORM.US,D,20201027,000000,89.98,90.315,87.7079,88.08,83115,0
+DORM.US,D,20201028,000000,87.5,88.095,85.5,85.98,248594,0
+DORM.US,D,20201029,000000,87.23,92.26,87.01,87.91,180716,0
+DORM.US,D,20201030,000000,87.12,90.55,85.6798,89.27,295744,0
+DORM.US,D,20201102,000000,89.76,90.445,86.6,87.5,150700,0
+DORM.US,D,20201103,000000,87.84,91,87.84,90.87,169871,0
+DORM.US,D,20201104,000000,90.28,93.42,87.6129,91.9,110911,0
+DORM.US,D,20201105,000000,92.79,94.92,92.79,93.35,93568,0
+DORM.US,D,20201106,000000,93.87,95.53,93.23,94.82,108161,0
+DORM.US,D,20201109,000000,97.42,99.95,91.81,92.2,178394,0
+DORM.US,D,20201110,000000,93.23,97.88,92.73,96.01,166550,0
+DORM.US,D,20201111,000000,97.06,97.46,94.73,96.2,83880,0
+DORM.US,D,20201112,000000,95.44,96.645,92.02,94.32,150755,0
+DORM.US,D,20201113,000000,95.13,96.57,93.865,94.74,109882,0
+DORM.US,D,20201116,000000,95.29,95.85,92.86,95.06,182397,0
+DORM.US,D,20201117,000000,94.46,95.78,92.85,95.2,128033,0
+DORM.US,D,20201118,000000,95.2,96.86,94.28,94.53,210549,0
+DORM.US,D,20201119,000000,94.53,95.1,92.77,94.29,182209,0
+DORM.US,D,20201120,000000,93.34,94.92,93.05,94.5,132529,0
+DORM.US,D,20201123,000000,93.71,95.14,92.79,93.52,165375,0
+DORM.US,D,20201124,000000,93.8,95.11,92.77,93.34,185337,0
+DORM.US,D,20201125,000000,93.03,94.38,91.42,91.85,104657,0
+DORM.US,D,20201127,000000,91.75,93.07,91.34,93.07,53319,0
+DORM.US,D,20201130,000000,92.44,93.16,90.83,92.37,136179,0
+DORM.US,D,20201201,000000,93.22,95.5,92.15,94.74,111952,0
+DORM.US,D,20201202,000000,94.71,94.71,91.95,93.04,98108,0
+DORM.US,D,20201203,000000,92.82,94.41,92.64,93.43,87633,0
+DORM.US,D,20201204,000000,93.71,95.74,93.5,95.41,71047,0
+DORM.US,D,20201207,000000,94.98,96.45,93.4,96.27,93553,0
+DORM.US,D,20201208,000000,96.05,97.64,95.74,97.04,152655,0
+DORM.US,D,20201209,000000,98.22,98.99,97.4,98.35,115669,0
+DORM.US,D,20201210,000000,97.73,98.12,95.62,97.66,64020,0
+DORM.US,D,20201211,000000,96.78,98.24,96.76,97.69,88149,0
+DORM.US,D,20201214,000000,97.9,98.57,95.3,96.54,167754,0
+DORM.US,D,20201215,000000,97.24,100.55,96.14,99.36,247090,0
+DORM.US,D,20201216,000000,99.75,100.48,97.84,98.04,187033,0
+DORM.US,D,20201217,000000,98.33,99.015,94.33,94.63,261076,0
+DORM.US,D,20201218,000000,93.65,96.92,89.31,89.39,851182,0
+DORM.US,D,20201221,000000,88.1,89.68,87.511,88.39,225111,0
+DORM.US,D,20201222,000000,88.62,89.735,87.78,87.87,155575,0
+DORM.US,D,20201223,000000,87.48,89.05,87.4,87.81,124584,0
+DORM.US,D,20201224,000000,88.25,89.89,88.0601,89.56,41280,0
+DORM.US,D,20201228,000000,89.87,90.68,89.34,89.57,89861,0
+DORM.US,D,20201229,000000,89.98,90.6288,87.02,88.03,102111,0
+DORM.US,D,20201230,000000,88.62,89.97,88.25,88.3,97099,0
+DORM.US,D,20201231,000000,88.31,88.44,86.51,86.82,127728,0
+DORM.US,D,20210104,000000,87.46,88.28,86.22,87.34,117042,0
+DORM.US,D,20210105,000000,86.7,89.19,86.5217,88.34,111068,0
+DORM.US,D,20210106,000000,89.39,94.49,89.39,93.36,243522,0
+DORM.US,D,20210107,000000,93.7,96.31,92.3,95,118294,0
+DORM.US,D,20210108,000000,94.79,96.36,93.97,95.46,123519,0
+DORM.US,D,20210111,000000,94.26,97.09,92.34,96.23,85143,0
+DORM.US,D,20210112,000000,96.33,98.4,95.68,98.13,83745,0
+DORM.US,D,20210113,000000,98.04,98.04,95.02,95.57,122988,0
+DORM.US,D,20210114,000000,95.77,97.91,92.59,97.5,138051,0
+DORM.US,D,20210115,000000,97.15,97.97,95.0674,97.76,143649,0
+DORM.US,D,20210119,000000,98.97,99.36,94.51,95.88,137394,0
+DORM.US,D,20210120,000000,96.19,98.89,96.19,98.28,96490,0
+DORM.US,D,20210121,000000,98.78,101.535,98.5,99.33,99665,0
+DORM.US,D,20210122,000000,98.88,99.74,97.74,99.15,110009,0
+DORM.US,D,20210125,000000,98.73,99.19,96.63,99.1,72361,0
+DORM.US,D,20210126,000000,99.99,100.57,97.94,99.34,77445,0
+DORM.US,D,20210127,000000,98.41,98.41,91.94,93.37,137200,0
+DORM.US,D,20210128,000000,94.12,95.8748,91.97,92.8,105463,0
+DORM.US,D,20210129,000000,92.53,96.56,89.3,90.83,168457,0
+DORM.US,D,20210201,000000,91.05,94.04,90.62,93.52,165680,0
+DORM.US,D,20210202,000000,93.77,95.44,92.73,94.73,106143,0
+DORM.US,D,20210203,000000,94.4,96,92.7516,95.38,76888,0
+DORM.US,D,20210204,000000,95.64,96.9,94.73,96.9,84533,0
+DORM.US,D,20210205,000000,97.47,99.23,96.9,99.14,99129,0
+DORM.US,D,20210208,000000,100,102.59,98.39,101.88,105679,0
+DORM.US,D,20210209,000000,102.06,102.06,98.79,100.35,114454,0
+DORM.US,D,20210210,000000,101.54,102.06,98.69,99.06,131176,0
+DORM.US,D,20210211,000000,99.84,100.05,96.265,96.57,208817,0
+DORM.US,D,20210212,000000,96.18,97.96,94.6,96.1,138400,0
+DORM.US,D,20210216,000000,96.97,97.7,95.125,95.63,132084,0
+DORM.US,D,20210217,000000,95.18,95.43,92.63,94.58,163494,0
+DORM.US,D,20210218,000000,94.34,94.58,92.57,92.57,127895,0
+DORM.US,D,20210219,000000,92.96,95.7,91.71,93.08,170418,0
+DORM.US,D,20210222,000000,98.01,102.99,94.21,102.53,322577,0
+DORM.US,D,20210223,000000,100.905,103.21,100.905,102.05,235737,0
+DORM.US,D,20210224,000000,101.89,104.12,99.57,101.65,165190,0
+DORM.US,D,20210225,000000,100.66,101.84,98.74,99.52,125308,0
+DORM.US,D,20210226,000000,99.56,100.94,98.16,99.71,124753,0
+DORM.US,D,20210301,000000,101.1,104,99.85,102.92,140415,0
+DORM.US,D,20210302,000000,102.62,103.3,100.505,101.45,79195,0
+DORM.US,D,20210303,000000,101.68,105.26,101.36,104.21,97819,0
+DORM.US,D,20210304,000000,104.59,106.24,103.61,104.93,222612,0
+DORM.US,D,20210305,000000,105.31,106.79,103.15,106.59,199130,0
+DORM.US,D,20210308,000000,107.1,113.13,106.27,111.15,157294,0
+DORM.US,D,20210309,000000,111.88,111.88,108.63,109.68,108594,0
+DORM.US,D,20210310,000000,110.6,113,108.1,108.2,183706,0
+DORM.US,D,20210311,000000,108,108.78,105.79,106.25,205900,0
+DORM.US,D,20210312,000000,105.28,107.54,104.5,105.86,313633,0
+DORM.US,D,20210315,000000,104.91,105.8699,102.6,104.14,213359,0
+DORM.US,D,20210316,000000,103.2,107.29,103.2,106.19,183466,0
+DORM.US,D,20210317,000000,106.46,109.39,104.8,105.74,128793,0
+DORM.US,D,20210318,000000,105.18,106.19,103.785,104.77,126088,0
+DORM.US,D,20210319,000000,104.73,107.43,104.46,106.46,383165,0
+DORM.US,D,20210322,000000,106.23,108.6,105.06,106.94,109246,0
+DORM.US,D,20210323,000000,105.96,106.8,101.81,102.6,125489,0
+DORM.US,D,20210324,000000,103.24,104.82,100.01,101.42,108588,0
+DORM.US,D,20210325,000000,101.44,104.38,100.67,102.93,105140,0
+DORM.US,D,20210326,000000,103.75,106.3,102.075,105.22,104899,0
+DORM.US,D,20210329,000000,104.89,108.77,103.26,103.38,137900,0
+DORM.US,D,20210330,000000,102.95,104.7,102.49,103.85,113975,0
+DORM.US,D,20210331,000000,104.07,106.295,102.14,102.64,175350,0
+DORM.US,D,20210401,000000,102.71,104.46,101.832,103.61,92585,0
+DORM.US,D,20210405,000000,103.5,107.86,103.12,105.25,105666,0
+DORM.US,D,20210406,000000,105.45,106.76,103.43,103.74,102270,0
+DORM.US,D,20210407,000000,103.85,104.545,101.72,102.21,84271,0
+DORM.US,D,20210408,000000,102.15,103.83,101.27,103.78,139802,0
+DORM.US,D,20210409,000000,103.31,105.03,102.99,104.58,87116,0
+DORM.US,D,20210412,000000,104.9,106.25,103.93,105.71,54409,0
+DORM.US,D,20210413,000000,105.87,107.83,103.64,104.87,85334,0
+DORM.US,D,20210414,000000,105.35,106.99,105.33,105.75,53508,0
+DORM.US,D,20210415,000000,106.28,107.0568,105.51,106.6,54207,0
+DORM.US,D,20210416,000000,107.45,108.87,106.86,107.2,64227,0
+DORM.US,D,20210419,000000,107.11,108.15,105.9525,107.63,57026,0
+DORM.US,D,20210420,000000,106.99,108.96,106.94,107.78,117659,0
+DORM.US,D,20210421,000000,107.31,110.38,105.695,109.75,116351,0
+DORM.US,D,20210422,000000,109.55,110.35,107.945,109.07,95433,0
+DORM.US,D,20210423,000000,109.52,112.31,108.28,111.34,107992,0
+DORM.US,D,20210426,000000,108,108,98.2601,99.01,499448,0
+DORM.US,D,20210427,000000,100.65,101.17,97.83,98,261409,0
+DORM.US,D,20210428,000000,98,100.23,97.355,99.89,212710,0
+DORM.US,D,20210429,000000,100.76,101.415,99.7475,101.02,179181,0
+DORM.US,D,20210430,000000,100.06,100.9,98.73,99.18,157994,0
+DORM.US,D,20210503,000000,100.06,101.73,99.26,100.67,198722,0
+DORM.US,D,20210504,000000,99.82,100.26,98.145,98.89,113360,0
+DORM.US,D,20210505,000000,99.06,99.93,98.01,98.95,94787,0
+DORM.US,D,20210506,000000,98.95,102.56,98.95,102.38,167473,0
+DORM.US,D,20210507,000000,100.65,104.71,100.65,104.45,105546,0
+DORM.US,D,20210510,000000,104.39,104.58,103.0526,103.59,115323,0
+DORM.US,D,20210511,000000,102.02,102.9,98.01,99.83,92361,0
+DORM.US,D,20210512,000000,99.12,100.915,99.02,99.59,118555,0
+DORM.US,D,20210513,000000,99.73,103.64,99.73,103.03,123846,0
+DORM.US,D,20210514,000000,103.23,104.23,102,103.85,74554,0
+DORM.US,D,20210517,000000,103.19,104.31,102.32,103.08,68982,0
+DORM.US,D,20210518,000000,102.93,102.99,99.54,99.54,69145,0
+DORM.US,D,20210519,000000,99.29,100.15,98.21,98.99,93202,0
+DORM.US,D,20210520,000000,98.84,99.93,98.68,99.6,74743,0
+DORM.US,D,20210521,000000,100.83,102.47,99.71,100.97,121024,0
+DORM.US,D,20210524,000000,101.84,101.87,99.955,100.73,70829,0
+DORM.US,D,20210525,000000,100.56,101.52,99.48,100.05,102657,0
+DORM.US,D,20210526,000000,99.95,101.87,99.885,101.3,96314,0
+DORM.US,D,20210527,000000,102.14,103.5,101.795,102.47,109022,0
+DORM.US,D,20210528,000000,102.7,102.95,102.035,102.38,118769,0
+DORM.US,D,20210601,000000,102.9,103.95,102.05,103.3,116526,0
+DORM.US,D,20210602,000000,103.32,103.912,101.18,102,84950,0
+DORM.US,D,20210603,000000,102.14,104.49,101.4,104.39,108212,0
+DORM.US,D,20210604,000000,104.47,105.33,102.7825,104.44,90037,0
+DORM.US,D,20210607,000000,104.42,104.7932,102.3424,102.74,75084,0
+DORM.US,D,20210608,000000,103.36,103.88,102.305,103.59,47644,0
+DORM.US,D,20210609,000000,104.16,104.16,102.07,102.94,66950,0
+DORM.US,D,20210610,000000,103.5,103.54,101.21,101.53,48477,0
+DORM.US,D,20210611,000000,101.97,102.96,101.97,102.93,42418,0
+DORM.US,D,20210614,000000,102.77,102.77,100.86,101.55,69049,0
+DORM.US,D,20210615,000000,102.05,103.07,101.65,103.01,66087,0
+DORM.US,D,20210616,000000,103.07,103.36,101.705,101.91,65521,0
+DORM.US,D,20210617,000000,101.42,101.86,97.555,99.19,123186,0
+DORM.US,D,20210618,000000,98.36,99.54,97.72,98.82,214220,0
+DORM.US,D,20210621,000000,99.21,100.81,99.21,100.19,88631,0
+DORM.US,D,20210622,000000,99.67,100.81,99.52,100.35,53320,0
+DORM.US,D,20210623,000000,100.83,100.93,98.39,98.51,158816,0
+DORM.US,D,20210624,000000,99.02,99.73,98.27,98.87,128993,0
+DORM.US,D,20210625,000000,99.37,100.94,98.46,100.16,248792,0
+DORM.US,D,20210628,000000,101.15,102.99,100.5,101.28,109279,0
+DORM.US,D,20210629,000000,101.8,103.86,101.1,103.59,137638,0
+DORM.US,D,20210630,000000,103.18,104.17,102.83,103.67,128529,0
+DORM.US,D,20210701,000000,104.51,106.36,103.99,105.48,84300,0
+DORM.US,D,20210702,000000,105.89,106.56,104.67,104.83,53986,0
+DORM.US,D,20210706,000000,104.78,104.78,101.77,103.74,83189,0
+DORM.US,D,20210707,000000,104.04,106.16,103.06,105.39,62586,0
+DORM.US,D,20210708,000000,103.42,105.24,102.97,103.55,52776,0
+DORM.US,D,20210709,000000,104.36,105.61,104.36,104.82,47304,0
+DORM.US,D,20210712,000000,104.79,106.93,104.11,106.7,79667,0
+DORM.US,D,20210713,000000,106.78,107.49,105.14,105.73,53113,0
+DORM.US,D,20210714,000000,106.35,106.44,105.06,106.13,54409,0
+DORM.US,D,20210715,000000,105.69,106.08,104.65,105.37,41591,0
+DORM.US,D,20210716,000000,105.98,106.77,103.25,103.4,100890,0
+DORM.US,D,20210719,000000,102.15,106.02,102.15,103.63,114014,0
+DORM.US,D,20210720,000000,104.31,107.307,104.27,105.65,139077,0
+DORM.US,D,20210721,000000,105.67,106.51,104.31,104.49,69133,0
+DORM.US,D,20210722,000000,104.34,105,103.06,103.55,73515,0
+DORM.US,D,20210723,000000,104.14,105.88,103.5334,104.92,102461,0
+DORM.US,D,20210726,000000,104.46,105,100.11,102.62,79002,0
+DORM.US,D,20210727,000000,101.78,102.8875,100.99,101.45,76576,0
+DORM.US,D,20210728,000000,101.72,102.32,99.79,100.12,85914,0
+DORM.US,D,20210729,000000,102.415,102.415,100.97,101.3,60318,0
+DORM.US,D,20210730,000000,100.99,102.05,100.59,101.15,75087,0
+DORM.US,D,20210802,000000,101.75,103.4,100.12,100.46,60616,0
+DORM.US,D,20210803,000000,100.92,101.77,100.01,100.68,123122,0
+DORM.US,D,20210804,000000,99.79,99.79,97.53,97.85,72449,0
+DORM.US,D,20210805,000000,98.35,99.36,98.18,98.33,47523,0
+DORM.US,D,20210806,000000,99.23,100.1746,98.96,99.81,62752,0
+DORM.US,D,20210809,000000,99.38,99.825,96.035,99.2,79215,0
+DORM.US,D,20210810,000000,99.43,100.9724,99.43,100.33,75916,0
+DORM.US,D,20210811,000000,101.25,101.25,99.64,100.13,86156,0
+DORM.US,D,20210812,000000,100.43,100.52,99.3589,99.36,83963,0
+DORM.US,D,20210813,000000,99.31,99.76,98.19,98.35,45852,0
+DORM.US,D,20210816,000000,97.85,99.924,97.85,99.08,62188,0
+DORM.US,D,20210817,000000,98.3,98.3,95.78,97.38,51184,0
+DORM.US,D,20210818,000000,97.17,98.96,95.44,95.5,66006,0
+DORM.US,D,20210819,000000,95,96.12,94.34,95.32,93644,0
+DORM.US,D,20210820,000000,94.91,97.185,94.91,96.7,91529,0
+DORM.US,D,20210823,000000,97.06,98.08,96.5,97.23,102045,0
+DORM.US,D,20210824,000000,97.62,98.88,96.58,97.85,79893,0
+DORM.US,D,20210825,000000,98.2,99.2,97.16,97.41,60336,0
+DORM.US,D,20210826,000000,97.69,97.98,94.97,95.82,65044,0
+DORM.US,D,20210827,000000,96.36,97.9699,95.63,96.68,152991,0
+DORM.US,D,20210830,000000,97.19,97.28,94.41,95.52,186674,0
+DORM.US,D,20210831,000000,95.51,95.51,93.7,93.86,87397,0
+DORM.US,D,20210901,000000,94.4,95.15,92.98,94.4,65417,0
+DORM.US,D,20210902,000000,94.29,95.03,93.495,93.9,80927,0
+DORM.US,D,20210903,000000,93.86,94.62,91.075,91.4,118983,0
+DORM.US,D,20210907,000000,91.43,94.03,91.43,92.55,122641,0
+DORM.US,D,20210908,000000,92.22,92.69,91.59,92.52,81852,0
+DORM.US,D,20210909,000000,92.34,93.45,91.67,93.25,90324,0
+DORM.US,D,20210910,000000,93.73,93.73,91.975,92.29,73689,0
+DORM.US,D,20210913,000000,93.22,94.255,91.04,91.87,75613,0
+DORM.US,D,20210914,000000,91.91,94.98,90.32,91.08,114744,0
+DORM.US,D,20210915,000000,91.4,91.83,90.47,91.34,87960,0
+DORM.US,D,20210916,000000,91.1,92.11,90.08,91.52,71281,0
+DORM.US,D,20210917,000000,91.74,93.71,91.525,93.28,370757,0
+DORM.US,D,20210920,000000,91.57,93.99,91.28,93.81,105865,0
+DORM.US,D,20210921,000000,94.04,95.69,93.52,94.79,95130,0
+DORM.US,D,20210922,000000,95.36,97.32,93.83,96.77,63899,0
+DORM.US,D,20210923,000000,97.49,98.51,91.59,96.73,68687,0
+DORM.US,D,20210924,000000,96.61,98.03,96.61,96.63,79800,0
+DORM.US,D,20210927,000000,96.61,98.92,95.1618,98.53,79932,0
+DORM.US,D,20210928,000000,98.58,99.59,97.025,97.58,69463,0
+DORM.US,D,20210929,000000,97.81,98.82,97.09,97.96,51734,0
+DORM.US,D,20210930,000000,98.08,99.48,94.45,94.67,73616,0
+DORM.US,D,20211001,000000,94.71,96.89,93.23,95.98,107606,0
+DORM.US,D,20211004,000000,95.56,99.35,93.3025,98.63,133637,0
+DORM.US,D,20211005,000000,98.91,99.23,95.125,98.39,72508,0
+DORM.US,D,20211006,000000,97.65,98.45,93.63,94.5,108792,0
+DORM.US,D,20211007,000000,95.37,97.475,94.72,96.24,95092,0
+DORM.US,D,20211008,000000,96.79,97.35,95.39,97.32,51564,0
+DORM.US,D,20211011,000000,97.15,98.04,96.205,96.8,69238,0
+DORM.US,D,20211012,000000,96.86,98.56,96.43,98.48,85550,0
+DORM.US,D,20211013,000000,99.06,99.2994,95.85,98.4,68343,0
+DORM.US,D,20211014,000000,98.78,100.46,96.38,100.11,60980,0
+DORM.US,D,20211015,000000,101.79,102.32,100.41,100.64,78942,0
+DORM.US,D,20211018,000000,100.3,100.76,99.68,100.04,42710,0
+DORM.US,D,20211019,000000,100,101.33,98.5,100.7,51105,0
+DORM.US,D,20211020,000000,100.8,102.73,100.5678,102.44,68067,0
+DORM.US,D,20211021,000000,102.84,104.73,102.72,104.16,90058,0
+DORM.US,D,20211022,000000,104.46,104.73,101.81,102.32,70284,0
+DORM.US,D,20211025,000000,101.65,102.09,95.95,99.91,168957,0
+DORM.US,D,20211026,000000,99.61,101.8,99.61,100.58,110005,0
+DORM.US,D,20211027,000000,100.64,103.67,100.64,103.34,85623,0
+DORM.US,D,20211028,000000,104.47,105.71,102.65,102.67,70152,0
+DORM.US,D,20211029,000000,102.91,104.6452,102.91,104.38,102157,0
+DORM.US,D,20211101,000000,104.86,107.54,101.3959,106.57,110236,0
+DORM.US,D,20211102,000000,107.12,108.11,105.37,107.5,68356,0
+DORM.US,D,20211103,000000,107.79,111.25,105.985,110.14,61663,0
+DORM.US,D,20211104,000000,110.68,112.04,109.525,111.24,96164,0
+DORM.US,D,20211105,000000,112.56,115.37,112.37,114.21,122056,0
+DORM.US,D,20211108,000000,115,115.49,113.59,113.82,56109,0
+DORM.US,D,20211109,000000,114.29,116.31,113.385,115.01,52040,0
+DORM.US,D,20211110,000000,115.33,118.41,115.33,118.17,58448,0
+DORM.US,D,20211111,000000,118.15,118.55,116.23,117.3,64618,0
+DORM.US,D,20211112,000000,117.81,118.92,116.68,117.83,75852,0
+DORM.US,D,20211115,000000,118.57,118.57,116.84,117.64,59040,0
+DORM.US,D,20211116,000000,117.86,118.925,117.49,118.43,77474,0
+DORM.US,D,20211117,000000,118.56,119.84,117.51,119.58,72094,0
+DORM.US,D,20211118,000000,119.31,120.73,116.805,120.48,73241,0
+DORM.US,D,20211119,000000,120.37,120.99,117.35,117.98,62525,0
+DORM.US,D,20211122,000000,118.39,122.51,117.56,121.77,74531,0
+DORM.US,D,20211123,000000,121.9,122.96,120.63,122.69,67656,0
+DORM.US,D,20211124,000000,122.05,122.56,121.28,121.55,44562,0
+DORM.US,D,20211126,000000,119.46,119.46,113.59,113.9,58275,0
+DORM.US,D,20211129,000000,115.17,116.59,114,114.06,83488,0
+DORM.US,D,20211130,000000,112.84,114.06,109,110.98,151969,0
+DORM.US,D,20211201,000000,112.68,114.62,111.53,111.72,95655,0
+DORM.US,D,20211202,000000,112.43,115.08,111.6481,113.56,127689,0
+DORM.US,D,20211203,000000,114.31,114.33,112.05,112.67,60792,0
+DORM.US,D,20211206,000000,113.61,115.64,113.16,113.84,122980,0
+DORM.US,D,20211207,000000,114.79,115.42,112.51,112.91,72533,0
+DORM.US,D,20211208,000000,112.86,114.23,112.335,112.92,71558,0
+DORM.US,D,20211209,000000,112.11,112.86,110.43,110.82,73259,0
+DORM.US,D,20211210,000000,111.95,112.04,110.27,110.78,67048,0
+DORM.US,D,20211213,000000,110.22,110.81,108.58,108.73,81331,0
+DORM.US,D,20211214,000000,109.05,110.46,107.98,108.78,103278,0
+DORM.US,D,20211215,000000,108.52,110.42,107.5,110.11,144581,0
+DORM.US,D,20211216,000000,110.95,111.36,107.91,107.96,84493,0
+DORM.US,D,20211217,000000,108.28,109.755,105.53,108,678345,0
+DORM.US,D,20211220,000000,106.72,107.475,104.455,105.73,190486,0
+DORM.US,D,20211221,000000,106.8,106.99,105.45,105.83,205493,0
+DORM.US,D,20211222,000000,105.71,105.8388,103.4,105.3,316164,0
+DORM.US,D,20211223,000000,105.98,108.1,105.445,106.42,107796,0
+DORM.US,D,20211227,000000,106.52,108.08,106.06,107,175011,0
+DORM.US,D,20211228,000000,107.33,109.89,107.33,109.53,140397,0
+DORM.US,D,20211229,000000,110.06,115.8199,109.89,112.68,170372,0
+DORM.US,D,20211230,000000,113.18,114.6514,111.72,111.98,69269,0
+DORM.US,D,20211231,000000,112,113.225,111.4,113.01,79290,0
+DORM.US,D,20220103,000000,113.8,114.67,111.15,111.53,78208,0
+DORM.US,D,20220104,000000,112.19,114.74,110.9,112.11,63500,0
+DORM.US,D,20220105,000000,112.66,112.96,109.65,109.89,68939,0
+DORM.US,D,20220106,000000,110.33,111.34,108.77,110.86,54404,0
+DORM.US,D,20220107,000000,111.41,111.41,107.84,108.09,38705,0
+DORM.US,D,20220110,000000,107.07,107.53,105.8,107.16,60583,0
+DORM.US,D,20220111,000000,106.85,106.85,103.87,104.54,80082,0
+DORM.US,D,20220112,000000,104.53,105.51,103.85,104.88,68978,0
+DORM.US,D,20220113,000000,105.45,108.17,105.21,106.2,45149,0
+DORM.US,D,20220114,000000,105.37,106.36,104.36,105.95,60728,0
+DORM.US,D,20220118,000000,105.09,105.09,101.23,101.41,83090,0
+DORM.US,D,20220119,000000,102.27,102.27,99.73,100.16,96005,0
+DORM.US,D,20220120,000000,100.56,101.24,96.41,96.75,64603,0
+DORM.US,D,20220121,000000,96.1,97.5,93.6084,93.71,240846,0
+DORM.US,D,20220124,000000,93.7,99.17,91.78,98.38,327717,0
+DORM.US,D,20220125,000000,97.2,97.68,94.59,95.33,90580,0
+DORM.US,D,20220126,000000,95.72,96.61,90.85,91.52,120529,0
+DORM.US,D,20220127,000000,92.1,92.96,90.12,90.83,133870,0
+DORM.US,D,20220128,000000,90.59,92.66,88.435,92.49,130504,0
+DORM.US,D,20220131,000000,92.08,93.64,90.7225,93.63,108038,0
+DORM.US,D,20220201,000000,94.34,95.72,92.76,95.6,94942,0
+DORM.US,D,20220202,000000,95.73,96.2,92.98,93.44,91140,0
+DORM.US,D,20220203,000000,93.02,94.79,92.075,93.05,76875,0
+DORM.US,D,20220204,000000,92.48,92.48,90.2,91.53,63111,0
+DORM.US,D,20220207,000000,92.04,92.89,90.15,90.47,71357,0
+DORM.US,D,20220208,000000,90.36,93.61,89.68,93.35,94229,0
+DORM.US,D,20220209,000000,94.5,95.6,92.535,92.9,90047,0
+DORM.US,D,20220210,000000,91.28,93.19,89.59,90.4,73353,0
+DORM.US,D,20220211,000000,90.7,91.32,89.415,90.82,95854,0
+DORM.US,D,20220214,000000,90.48,92.325,90.48,91.76,94568,0
+DORM.US,D,20220215,000000,93.23,94.99,92.82,93.18,77787,0
+DORM.US,D,20220216,000000,92.92,94.625,92.66,94.33,84215,0
+DORM.US,D,20220217,000000,93.57,94.59,92.46,93.89,209149,0
+DORM.US,D,20220218,000000,93.59,94.36,92.43,93.35,239433,0
+DORM.US,D,20220222,000000,94,96.78,88.6182,95.5,266257,0
+DORM.US,D,20220223,000000,96.6,96.8,90.21,90.44,109823,0
+DORM.US,D,20220224,000000,89.29,92.535,88.63,92.1,120460,0
+DORM.US,D,20220225,000000,91.8,94.62,90.77,93.08,181375,0
+DORM.US,D,20220228,000000,92.63,94.262,91.45,93.42,115306,0
+DORM.US,D,20220301,000000,93.68,94.6,92.44,93.54,164762,0
+DORM.US,D,20220302,000000,93.63,97.4752,93.63,96.36,168411,0
+DORM.US,D,20220303,000000,96.72,96.72,95.2,96.15,73556,0
+DORM.US,D,20220304,000000,95.81,97.03,95.127,96.52,105339,0
+DORM.US,D,20220307,000000,96.52,97.15,95.27,96.5,131595,0
+DORM.US,D,20220308,000000,96.89,98.49,95.661,95.76,138036,0
+DORM.US,D,20220309,000000,97.33,100.26,96.615,98.88,100952,0
+DORM.US,D,20220310,000000,97.53,98.94,96.58,97.29,76590,0
+DORM.US,D,20220311,000000,97.62,97.8,94.76,95.11,67624,0
+DORM.US,D,20220314,000000,95.7,97.85,95.51,96.74,101063,0
+DORM.US,D,20220315,000000,97.3,98.29,95.55,96.92,122093,0
+DORM.US,D,20220316,000000,97.48,100.54,97.48,100.24,129354,0
+DORM.US,D,20220317,000000,99.3,100.25,98.64,99.2,96901,0
+DORM.US,D,20220318,000000,99.14,99.96,97.27,99.9,174519,0
+DORM.US,D,20220321,000000,99.54,100.3,97.78,98.15,66837,0
+DORM.US,D,20220322,000000,98.45,99.9,97.035,97.28,106878,0
+DORM.US,D,20220323,000000,97.45,97.58,92.03,92.35,140606,0
+DORM.US,D,20220324,000000,92.94,94.41,91.97,93.3,163747,0
+DORM.US,D,20220325,000000,93.98,95.07,91.93,94.12,148739,0
+DORM.US,D,20220328,000000,94.12,94.88,90.805,91.02,99667,0
+DORM.US,D,20220329,000000,92.08,96.47,92.08,95.06,167376,0
+DORM.US,D,20220330,000000,95.17,96.9429,95,96.41,114524,0
+DORM.US,D,20220331,000000,96.06,96.6,94.26,95.03,109828,0
+DORM.US,D,20220401,000000,95.24,97.45,93.99,97.21,177755,0
+DORM.US,D,20220404,000000,97.2,97.21,94.51,94.94,107664,0
+DORM.US,D,20220405,000000,95.17,95.39,93.03,94.05,72213,0
+DORM.US,D,20220406,000000,93.42,95.6,93.0101,95.12,94823,0
+DORM.US,D,20220407,000000,95.27,96.06,94.2,95.82,113037,0
+DORM.US,D,20220408,000000,96.12,97.01,95.26,95.34,71822,0
+DORM.US,D,20220411,000000,94.9,97.88,94.9,95.64,97438,0
+DORM.US,D,20220412,000000,96.7,98.125,95.8,95.86,90717,0
+DORM.US,D,20220413,000000,95.83,96.13,94.585,95.51,79367,0
+DORM.US,D,20220414,000000,95.96,96.32,93.5,93.95,74996,0
+DORM.US,D,20220418,000000,93.32,94.51,93.2,94.05,97668,0
+DORM.US,D,20220419,000000,94.36,96.92,94.36,95.65,88089,0
+DORM.US,D,20220420,000000,96.63,97.39,95.8,95.93,92636,0
+DORM.US,D,20220421,000000,97.21,97.35,94.91,95.36,99181,0
+DORM.US,D,20220422,000000,94.61,94.69,93.25,93.93,119143,0
+DORM.US,D,20220425,000000,97.65,97.65,90.13,92.89,147104,0
+DORM.US,D,20220426,000000,92.02,92.81,90.37,92.25,112143,0
+DORM.US,D,20220427,000000,92.25,97.16,92.21,96.65,147634,0
+DORM.US,D,20220428,000000,96.7,98.74,96,98.24,200525,0
+DORM.US,D,20220429,000000,98.27,100.07,98.27,98.72,182279,0
+DORM.US,D,20220502,000000,98.31,99.94,95.0975,98.62,170005,0
+DORM.US,D,20220503,000000,98.5,98.7643,96.635,96.87,104077,0
+DORM.US,D,20220504,000000,97.16,100.25,96.71,100.25,101056,0
+DORM.US,D,20220505,000000,99.34,99.34,97,98.36,92247,0
+DORM.US,D,20220506,000000,98.06,98.06,94.03,96.13,98030,0
+DORM.US,D,20220509,000000,94.91,98.595,92.5301,96.99,171164,0
+DORM.US,D,20220510,000000,97.23,97.96,95.525,97.31,126139,0
+DORM.US,D,20220511,000000,97.76,99.34,95.93,96.9,106940,0
+DORM.US,D,20220512,000000,96.41,98.82,96.3201,98.67,123466,0
+DORM.US,D,20220513,000000,99.09,101.11,97.51,100.83,175028,0
+DORM.US,D,20220516,000000,100.26,101.17,98.03,98.8,101092,0
+DORM.US,D,20220517,000000,99.99,102.79,99.46,102.42,100771,0
+DORM.US,D,20220518,000000,100.75,101.62,97.55,98.13,145838,0
+DORM.US,D,20220519,000000,99.03,100.2347,97.18,98.49,137224,0
+DORM.US,D,20220520,000000,99.48,99.48,93.89,95.99,184916,0
+DORM.US,D,20220523,000000,96.3,97.55,94.56,95.43,95049,0
+DORM.US,D,20220524,000000,94.32,97.6,93.67,97.42,87078,0
+DORM.US,D,20220525,000000,96.88,99.03,96.31,98.06,103141,0
+DORM.US,D,20220526,000000,98.93,101.08,98.93,99.95,88931,0
+DORM.US,D,20220527,000000,100.81,101.26,99.9,101.26,67268,0
+DORM.US,D,20220531,000000,100.86,102.24,98.84,101.05,139515,0
+DORM.US,D,20220601,000000,102.17,103.2,100.13,102.13,84873,0
+DORM.US,D,20220602,000000,102.57,104.42,101.05,104.04,91407,0
+DORM.US,D,20220603,000000,103.35,104.4,102.955,103.08,64336,0
+DORM.US,D,20220606,000000,103.45,105.3,102.65,104.82,80043,0
+DORM.US,D,20220607,000000,104.22,104.22,102.84,103.43,53001,0
+DORM.US,D,20220608,000000,103.42,104.14,102.36,103.97,58934,0
+DORM.US,D,20220609,000000,104.08,105.63,104.08,104.36,59021,0
+DORM.US,D,20220610,000000,104.01,104.47,102.76,104.05,53469,0
+DORM.US,D,20220613,000000,102.23,102.7,99.59,99.7,74345,0
+DORM.US,D,20220614,000000,100,101.29,99.32,100.4,60428,0
+DORM.US,D,20220615,000000,101.02,101.98,99.77,99.99,80332,0
+DORM.US,D,20220616,000000,99.13,99.13,95.01,95.76,117256,0
+DORM.US,D,20220617,000000,97.37,99.18,96.95,98.71,237993,0
+DORM.US,D,20220621,000000,99.53,100.83,97.88,100.49,107365,0
+DORM.US,D,20220622,000000,99.34,102.1,99.34,101.59,86765,0
+DORM.US,D,20220623,000000,101.86,103.62,101.59,103.39,56615,0
+DORM.US,D,20220624,000000,103.45,106.335,103.45,104.71,223153,0
+DORM.US,D,20220627,000000,105.25,106.2,104.67,106,98368,0
+DORM.US,D,20220628,000000,105.97,107.83,105.9,106.97,94813,0
+DORM.US,D,20220629,000000,107.48,107.48,105.0806,107.18,84008,0
+DORM.US,D,20220630,000000,106.06,109.71,105.48,109.71,115791,0
+DORM.US,D,20220701,000000,109.08,112.62,108.505,111.58,151123,0
+DORM.US,D,20220705,000000,110.12,112.22,108.57,112.03,151540,0
+DORM.US,D,20220706,000000,111.6,112.02,108.53,108.97,154248,0
+DORM.US,D,20220707,000000,109.8,111.975,109.21,111.28,89138,0
+DORM.US,D,20220708,000000,111.05,113.12,110.63,110.93,75519,0
+DORM.US,D,20220711,000000,110.11,112.36,110.11,111.41,57514,0
+DORM.US,D,20220712,000000,111.54,114.4,110.74,111.74,89800,0
+DORM.US,D,20220713,000000,111.22,112.95,110.55,111.78,84104,0
+DORM.US,D,20220714,000000,110.83,112.16,109.71,111.99,72795,0
+DORM.US,D,20220715,000000,113.42,115.19,113.1,114.93,103532,0
+DORM.US,D,20220718,000000,115,116.58,113.55,114.03,162157,0
+DORM.US,D,20220719,000000,114.77,117.99,114.36,116.68,191011,0
+DORM.US,D,20220720,000000,116.29,117.42,113,114.52,191174,0
+DORM.US,D,20220721,000000,114.82,116.73,114.58,116.73,157524,0
+DORM.US,D,20220722,000000,116.56,119.04,116.145,116.76,221775,0
+DORM.US,D,20220725,000000,108.6,113.23,104.84,105.23,267515,0
+DORM.US,D,20220726,000000,103.89,104.81,100.37,102.36,181483,0
+DORM.US,D,20220727,000000,102.01,102.405,99.65,101.72,135976,0
+DORM.US,D,20220728,000000,101.72,103.55,101.72,102.66,96826,0
+DORM.US,D,20220729,000000,102.11,102.56,99.58,101.09,124616,0
+DORM.US,D,20220801,000000,101.09,103.18,100.63,102.56,82960,0
+DORM.US,D,20220802,000000,102.45,102.525,100.31,100.34,70093,0
+DORM.US,D,20220803,000000,100.53,100.53,98.91,99.41,111366,0
+DORM.US,D,20220804,000000,99.41,100.105,97,97.33,83131,0
+DORM.US,D,20220805,000000,97,98.12,96.16,98.09,82674,0
+DORM.US,D,20220808,000000,98.99,101.1,98.33,100.36,94339,0
+DORM.US,D,20220809,000000,100.89,101.33,99.945,100.56,104637,0
+DORM.US,D,20220810,000000,101.49,102.1,99.97,101.32,116835,0
+DORM.US,D,20220811,000000,101.52,103.01,101.08,102.58,72421,0
+DORM.US,D,20220812,000000,103.05,104.41,101.89,104.28,70062,0
+DORM.US,D,20220815,000000,103.58,107.54,103.11,106.14,111983,0
+DORM.US,D,20220816,000000,105.69,107.97,105.38,107.17,78622,0
+DORM.US,D,20220817,000000,106.26,107.075,105.56,106.42,56886,0
+DORM.US,D,20220818,000000,107.5,108.69,106,108.24,116634,0
+DORM.US,D,20220819,000000,107.9,108.44,105.89,106.98,195360,0
+DORM.US,D,20220822,000000,106.64,107.64,104.42,105.11,78886,0
+DORM.US,D,20220823,000000,104.71,106.2,99.23,99.37,127986,0
+DORM.US,D,20220824,000000,99.65,100.93,96.14,97.5,113149,0
+DORM.US,D,20220825,000000,97.5,99.24,96.8601,97.9,101323,0
+DORM.US,D,20220826,000000,98.36,98.42,93.94,94.56,115625,0
+DORM.US,D,20220829,000000,94.45,94.84,92.61,92.93,78632,0
+DORM.US,D,20220830,000000,93.53,93.53,92.13,92.41,100221,0
+DORM.US,D,20220831,000000,92.45,92.45,90.36,90.65,68642,0
+DORM.US,D,20220901,000000,90.02,91.3325,88.72,89.38,125399,0
+DORM.US,D,20220902,000000,90.24,90.24,86.37,87.39,88931,0
+DORM.US,D,20220906,000000,87.54,87.54,85,85.74,129242,0
+DORM.US,D,20220907,000000,86.21,86.33,84.2,85.75,137773,0
+DORM.US,D,20220908,000000,85.38,85.38,83.3,83.69,117260,0
+DORM.US,D,20220909,000000,83.93,85.95,83.09,85.46,102315,0
+DORM.US,D,20220912,000000,86.29,87.92,85.64,87.84,107808,0
+DORM.US,D,20220913,000000,86.26,87.67,85.1,86.08,142895,0
+DORM.US,D,20220914,000000,86.05,86.05,83.42,84.37,91901,0
+DORM.US,D,20220915,000000,83.96,85.14,83.575,85.1,94821,0
+DORM.US,D,20220916,000000,85.03,86.54,84.06,85.68,227547,0
+DORM.US,D,20220919,000000,85.68,86.4887,84.47,86.24,73710,0
+DORM.US,D,20220920,000000,85.49,85.99,82.24,84.16,72938,0
+DORM.US,D,20220921,000000,84.82,85.68,83.54,83.54,58253,0
+DORM.US,D,20220922,000000,83.38,84.17,81.98,83.82,112000,0
+DORM.US,D,20220923,000000,82.74,83.26,81.805,83.02,122554,0
+DORM.US,D,20220926,000000,83,83.75,82.51,82.89,112161,0
+DORM.US,D,20220927,000000,83.29,85.84,82.525,82.64,109847,0
+DORM.US,D,20220928,000000,82.79,85.22,82.535,84.47,97229,0
+DORM.US,D,20220929,000000,83.42,83.45,81.835,82.65,78847,0
+DORM.US,D,20220930,000000,82.79,84.31,82.02,82.12,116742,0
+DORM.US,D,20221003,000000,82.45,84.89,82.06,83.81,104612,0
+DORM.US,D,20221004,000000,84.81,86.585,84.16,86.35,159921,0
+DORM.US,D,20221005,000000,85.48,85.75,84.48,85.18,114669,0
+DORM.US,D,20221006,000000,85.08,87.28,84.83,86.61,101242,0
+DORM.US,D,20221007,000000,86.4,87.16,85.355,85.76,116402,0
+DORM.US,D,20221010,000000,85.99,88.65,85.99,88.32,81723,0
+DORM.US,D,20221011,000000,87.96,90.33,87.96,89.75,146089,0
+DORM.US,D,20221012,000000,89.8,91.58,89.58,90.61,104228,0
+DORM.US,D,20221013,000000,90,92.85,89.49,91.56,135932,0
+DORM.US,D,20221014,000000,91.76,91.79,89.96,89.97,106128,0
+DORM.US,D,20221017,000000,90.97,91.515,89.9,90.64,111489,0
+DORM.US,D,20221018,000000,91.64,93.45,91.64,92.91,95820,0
+DORM.US,D,20221019,000000,92.24,92.98,89.77,89.94,131002,0
+DORM.US,D,20221020,000000,90.23,90.23,86.28,86.56,118996,0
+DORM.US,D,20221021,000000,87.05,87.39,85.41,86.98,100133,0
+DORM.US,D,20221024,000000,85.95,86.88,79.64,81.03,247185,0
+DORM.US,D,20221025,000000,79.07,79.59,73.32,74.07,423668,0
+DORM.US,D,20221026,000000,74.9,79.38,73.85,77.01,203476,0
+DORM.US,D,20221027,000000,77.72,82.45,77.42,80.29,133917,0
+DORM.US,D,20221028,000000,80.26,82.74,79.56,82.33,97591,0
+DORM.US,D,20221031,000000,82.51,83.09,80.49,81.62,136507,0
+DORM.US,D,20221101,000000,82.56,82.66,80.98,81.4,106847,0
+DORM.US,D,20221102,000000,81.24,81.77,79.45,79.79,104021,0
+DORM.US,D,20221103,000000,78.77,79.1718,77.02,77.07,82047,0
+DORM.US,D,20221104,000000,78.07,79.29,77,79.28,70156,0
+DORM.US,D,20221107,000000,79.28,80.86,78.44,80.68,78880,0
+DORM.US,D,20221108,000000,80.77,81.95,79.5,80.64,88533,0
+DORM.US,D,20221109,000000,79.72,81.11,79.2,80.25,74129,0
+DORM.US,D,20221110,000000,82.55,85.38,82.55,83.96,93705,0
+DORM.US,D,20221111,000000,84.74,84.93,83.43,84.77,94065,0
+DORM.US,D,20221114,000000,84.42,86.125,83.435,85.17,83878,0
+DORM.US,D,20221115,000000,85.77,88.25,84.86,87.46,113761,0
+DORM.US,D,20221116,000000,87.48,87.89,85.76,86.35,132104,0
+DORM.US,D,20221117,000000,85.66,87.52,85.32,87.35,76652,0
+DORM.US,D,20221118,000000,88.64,90.19,87.98,89.83,117657,0
+DORM.US,D,20221121,000000,89.41,89.77,85.86,87.12,88071,0
+DORM.US,D,20221122,000000,86.91,90.2,86.4,89.35,113366,0
+DORM.US,D,20221123,000000,89.35,90.85,89.15,90.42,102334,0
+DORM.US,D,20221125,000000,90.72,91.09,89.99,90.87,34421,0
+DORM.US,D,20221128,000000,90.55,90.6837,87.33,87.33,69315,0
+DORM.US,D,20221129,000000,87.58,88.41,87.04,87.04,58371,0
+DORM.US,D,20221130,000000,87.18,90.17,86.08,89.64,109789,0
+DORM.US,D,20221201,000000,90.19,90.96,88.925,90.66,66160,0
+DORM.US,D,20221202,000000,90.04,92.52,89.27,92.47,100400,0
+DORM.US,D,20221205,000000,91.93,92.09,88.59,89.38,107010,0
+DORM.US,D,20221206,000000,89.14,92.62,86.07,86.37,96099,0
+DORM.US,D,20221207,000000,85.94,87.02,85.4,85.86,53753,0
+DORM.US,D,20221208,000000,85.83,91.36,84.61,85.87,63057,0
+DORM.US,D,20221209,000000,85.72,88.43,85.72,86.49,160307,0
+DORM.US,D,20221212,000000,86.2,86.2,83.01,84.49,90727,0
+DORM.US,D,20221213,000000,86.51,87.27,84.24,84.39,85793,0
+DORM.US,D,20221214,000000,83.8,85.135,82.96,83.55,91980,0
+DORM.US,D,20221215,000000,82.59,84.26,81.4101,82.9,106647,0
+DORM.US,D,20221216,000000,82.11,82.88,79.8,80.55,565914,0
+DORM.US,D,20221219,000000,81.2,82.17,80.27,80.8,91035,0
+DORM.US,D,20221220,000000,80.67,81.75,79.92,79.99,60016,0
+DORM.US,D,20221221,000000,80.07,84.02,79.3089,83.24,126216,0
+DORM.US,D,20221222,000000,82.32,83.23,78.64,79.81,97728,0
+DORM.US,D,20221223,000000,80.13,81.54,79.33,81.31,49472,0
+DORM.US,D,20221227,000000,81.88,89.5,80.675,81.9,59797,0
+DORM.US,D,20221228,000000,82.5,82.99,79.83,80.07,66267,0
+DORM.US,D,20221229,000000,80.72,82.87,80.49,82.1,54236,0
+DORM.US,D,20221230,000000,81.67,81.72,80.2,80.87,70872,0
+DORM.US,D,20230103,000000,82,83.31,80.83,82.83,80422,0
+DORM.US,D,20230104,000000,83.46,83.575,81.97,83.25,75653,0
+DORM.US,D,20230105,000000,82.52,84.27,81.5,81.89,66174,0
+DORM.US,D,20230106,000000,82.14,85.31,82.14,84.5,68180,0
+DORM.US,D,20230109,000000,84.53,86.26,83.93,84.25,72721,0
+DORM.US,D,20230110,000000,84.56,86.74,84.28,86.28,156728,0
+DORM.US,D,20230111,000000,86.34,87.5,85.24,87.06,68899,0
+DORM.US,D,20230112,000000,87.16,88.38,86.02,88.24,67900,0
+DORM.US,D,20230113,000000,88.59,90.12,87.75,90.02,63817,0
+DORM.US,D,20230117,000000,90.08,90.55,87.285,88.63,86909,0
+DORM.US,D,20230118,000000,89.08,89.67,86.14,86.23,86042,0
+DORM.US,D,20230119,000000,85.49,87.01,84.715,86.69,72992,0
+DORM.US,D,20230120,000000,87.48,89.64,85.84,89.56,117013,0
+DORM.US,D,20230123,000000,89.84,91.7,87.27,90.33,78014,0
+DORM.US,D,20230124,000000,90.39,93,88.8,92.01,146987,0
+DORM.US,D,20230125,000000,91.95,91.95,90.59,90.98,86866,0
+DORM.US,D,20230126,000000,92.02,93.53,91.045,93.36,85702,0
+DORM.US,D,20230127,000000,93.57,94.08,92.565,93.5,59329,0
+DORM.US,D,20230130,000000,92.6,94.61,92.6,94.39,74579,0
+DORM.US,D,20230131,000000,95,97.28,94.95,97.06,152013,0
+DORM.US,D,20230201,000000,97.29,99.9,96.25,99.12,141005,0
+DORM.US,D,20230202,000000,99.8,102.02,99.1001,101.68,122079,0
+DORM.US,D,20230203,000000,101.09,102.25,99.7601,99.87,110452,0
+DORM.US,D,20230206,000000,99.11,101.29,96.08,97.7,89972,0
+DORM.US,D,20230207,000000,97.23,98.075,93.905,96.48,132276,0
+DORM.US,D,20230208,000000,96.02,96.18,93.78,93.99,114975,0
+DORM.US,D,20230209,000000,95.09,96.35,93.73,94.42,112131,0
+DORM.US,D,20230210,000000,93.92,94.79,93.2,93.96,100214,0
+DORM.US,D,20230213,000000,94,94.98,93.635,94.66,88661,0
+DORM.US,D,20230214,000000,94.46,95.175,93.21,93.68,72592,0
+DORM.US,D,20230215,000000,92.72,95.11,90.485,94.24,64733,0
+DORM.US,D,20230216,000000,93.23,95.41,92.63,94.48,100338,0
+DORM.US,D,20230217,000000,94.61,97.3653,94.61,96.87,58447,0
+DORM.US,D,20230221,000000,95.86,96.96,93.77,93.77,116655,0
+DORM.US,D,20230222,000000,93.76,94.075,92.62,93.38,109417,0
+DORM.US,D,20230223,000000,93.58,94.7389,90.9,92.36,100422,0
+DORM.US,D,20230224,000000,90.96,92.44,89.79,92.33,96919,0
+DORM.US,D,20230227,000000,93.45,94.1,91.99,93.33,96967,0
+DORM.US,D,20230228,000000,90.65,94.24,90.38,93.03,140425,0
+DORM.US,D,20230301,000000,93.31,93.94,89,90.69,146039,0
+DORM.US,D,20230302,000000,89.61,91.725,89.5,91.28,99356,0
+DORM.US,D,20230303,000000,92.08,92.1,90.35,90.47,127964,0
+DORM.US,D,20230306,000000,90.37,90.37,83.92,84.88,217063,0
+DORM.US,D,20230307,000000,84.51,84.86,83.4,84.39,119900,0
+DORM.US,D,20230308,000000,84.36,85.455,83.49,84.74,112638,0
+DORM.US,D,20230309,000000,84.91,85.555,84.27,84.83,98586,0
+DORM.US,D,20230310,000000,84.33,84.38,82.503,83.45,172349,0
+DORM.US,D,20230313,000000,81.86,83.73,81.08,81.95,115410,0
+DORM.US,D,20230314,000000,84.02,84.02,82.22,83,93395,0
+DORM.US,D,20230315,000000,81.04,82.54,81,82.46,122611,0
+DORM.US,D,20230316,000000,81.33,84.48,80.9551,83.87,118170,0
+DORM.US,D,20230317,000000,83.24,83.7196,81.33,81.97,372616,0
+DORM.US,D,20230320,000000,82.48,84.34,81.79,81.94,116863,0
+DORM.US,D,20230321,000000,82.93,83.7,82.255,83.37,125311,0
+DORM.US,D,20230322,000000,83.09,84.11,81.99,81.99,132758,0
+DORM.US,D,20230323,000000,82.23,83.51,80.845,81.24,123223,0
+DORM.US,D,20230324,000000,80.39,82.69,80.255,82.5,92236,0
+DORM.US,D,20230327,000000,83,83.46,82.33,83.1,71441,0
+DORM.US,D,20230328,000000,82.94,84.11,82.17,83.87,79745,0
+DORM.US,D,20230329,000000,84.65,84.75,83.255,84.2,103181,0
+DORM.US,D,20230330,000000,84.8,85.07,83.76,84.34,63262,0
+DORM.US,D,20230331,000000,84.98,87.15,84.22,86.26,108682,0
+DORM.US,D,20230403,000000,85.99,86.6,85.02,85.59,61991,0
+DORM.US,D,20230404,000000,85.81,85.81,82.5,83.46,76529,0
+DORM.US,D,20230405,000000,82.86,82.89,82.19,82.71,67536,0
+DORM.US,D,20230406,000000,82.76,84.175,82.29,83.34,60870,0
+DORM.US,D,20230410,000000,83.22,85.19,82.49,84.92,103184,0
+DORM.US,D,20230411,000000,85.59,87.35,85.52,86.48,76531,0
+DORM.US,D,20230412,000000,87.37,87.37,85.56,85.74,55234,0
+DORM.US,D,20230413,000000,86.27,86.68,85.5,86.38,54519,0
+DORM.US,D,20230414,000000,86.66,87.56,85.175,85.97,48742,0
+DORM.US,D,20230417,000000,86.27,86.745,85.6,86.34,47305,0
+DORM.US,D,20230418,000000,86.41,86.94,84.65,85.02,54277,0
+DORM.US,D,20230419,000000,84.46,85.14,83.7723,84.28,57693,0
+DORM.US,D,20230420,000000,83.58,84.5,83.13,84.4,93707,0
+DORM.US,D,20230421,000000,84.19,86.15,83.68,86,71368,0
+DORM.US,D,20230424,000000,86.19,86.85,85.88,86.34,36871,0
+DORM.US,D,20230425,000000,85.38,86.1028,83.76,83.97,68109,0
+DORM.US,D,20230426,000000,83.51,84.41,83.14,83.33,74556,0
+DORM.US,D,20230427,000000,83.77,85.77,82.76,85.64,68973,0
+DORM.US,D,20230428,000000,85.74,87.32,85.74,86.16,89239,0
+DORM.US,D,20230501,000000,86.01,87.85,85.98,86.63,59560,0
+DORM.US,D,20230502,000000,80,83.1,76,82.81,244313,0
+DORM.US,D,20230503,000000,83.5,87.8,82.02,86.05,135267,0
+DORM.US,D,20230504,000000,85.47,85.47,81.6,84.84,124343,0
+DORM.US,D,20230505,000000,85.73,89.1,85.73,88.39,79134,0
+DORM.US,D,20230508,000000,88.42,88.91,86.06,87.93,54852,0
+DORM.US,D,20230509,000000,87.35,88.1899,85.98,86.1,49735,0
+DORM.US,D,20230510,000000,87.44,87.59,85.59,87.47,47245,0
+DORM.US,D,20230511,000000,86.98,87.42,85.74,86.97,57187,0
+DORM.US,D,20230512,000000,87,87.4,85.22,86.6,43852,0
+DORM.US,D,20230515,000000,87.23,87.23,85.69,86.57,69134,0
+DORM.US,D,20230516,000000,85.98,86.48,83.935,84.61,98852,0
+DORM.US,D,20230517,000000,85.09,87.655,84.4,87.41,83066,0
+DORM.US,D,20230518,000000,87.24,87.24,85.61,86.54,71533,0
+DORM.US,D,20230519,000000,87.67,87.67,86.05,86.3,88900,0
+DORM.US,D,20230522,000000,86.3,86.79,84.455,85.78,67101,0
+DORM.US,D,20230523,000000,85.2,87.58,85.2,86.27,66108,0
+DORM.US,D,20230524,000000,85.78,85.78,84.353,84.63,58378,0
+DORM.US,D,20230525,000000,84.28,86.52,83.8005,84.69,79052,0
+DORM.US,D,20230526,000000,84.41,87.48,84.29,87.02,52811,0
+DORM.US,D,20230530,000000,87.19,88.44,87.11,87.44,88265,0
+DORM.US,D,20230531,000000,87.49,88.51,81.24,82.05,118803,0
+DORM.US,D,20230601,000000,82.07,82.85,81.22,82.73,56041,0
+DORM.US,D,20230602,000000,83.89,85.13,81.75,84.87,283059,0
+DORM.US,D,20230605,000000,84.16,84.67,78.6,81.32,196142,0
+DORM.US,D,20230606,000000,81.35,83.04,81.27,82.17,140965,0
+DORM.US,D,20230607,000000,82.7,85.19,82.7,84.64,114278,0
+DORM.US,D,20230608,000000,84.64,85.11,82.88,83.59,65117,0
+DORM.US,D,20230609,000000,83.68,84.49,82.39,83.95,109598,0
+DORM.US,D,20230612,000000,84.35,85,83.53,84.24,103324,0
+DORM.US,D,20230613,000000,84.73,85.425,83.63,84.52,149384,0
+DORM.US,D,20230614,000000,85,85,82.8,83.2,95488,0
+DORM.US,D,20230615,000000,83.11,84.94,83.11,84.68,82915,0
+DORM.US,D,20230616,000000,85.25,85.25,81.93,83.55,380121,0
+DORM.US,D,20230620,000000,83.49,83.75,81.79,81.98,129187,0
+DORM.US,D,20230621,000000,81.63,82.84,80.6,81.58,170805,0
+DORM.US,D,20230622,000000,81.5,82.33,79.92,80.06,129626,0
+DORM.US,D,20230623,000000,79.01,79.59,76.56,76.8,202780,0
+DORM.US,D,20230626,000000,77.88,77.88,76.16,76.17,115068,0
+DORM.US,D,20230627,000000,76.16,77.02,75.81,76.28,102577,0
+DORM.US,D,20230628,000000,76.28,78.29,75.785,77.96,106294,0
+DORM.US,D,20230629,000000,77.96,79.29,77.12,78.99,171018,0
+DORM.US,D,20230630,000000,79.5,79.675,78.21,78.83,130006,0
+DORM.US,D,20230703,000000,78.51,79.49,78.26,79.16,40148,0
+DORM.US,D,20230705,000000,78.96,78.96,76.145,76.29,101630,0
+DORM.US,D,20230706,000000,75.44,76.555,74.625,76.24,88948,0
+DORM.US,D,20230707,000000,76.61,77.935,76.44,77.53,78922,0
+DORM.US,D,20230710,000000,77.37,78.79,77.37,78.77,83605,0
+DORM.US,D,20230711,000000,78.75,80.43,78.75,80.17,130934,0
+DORM.US,D,20230712,000000,81.28,82.83,80.44,82.68,87784,0
+DORM.US,D,20230713,000000,82.79,83.77,81.93,83.76,82205,0
+DORM.US,D,20230714,000000,83.47,85.09,82.94,83.92,119005,0
+DORM.US,D,20230717,000000,84.03,84.03,81.22,81.7,121956,0
+DORM.US,D,20230718,000000,81.48,82.92,80.57,80.94,76131,0
+DORM.US,D,20230719,000000,81.13,82.33,80.59,81.87,73761,0
+DORM.US,D,20230720,000000,81.68,82.39,80.7,81.6,50358,0
+DORM.US,D,20230721,000000,82.41,82.97,81.82,82.19,98269,0
+DORM.US,D,20230724,000000,82.28,84.21,82.23,83.6,53939,0
+DORM.US,D,20230725,000000,83.3,85.59,82.87,85.16,119961,0
+DORM.US,D,20230726,000000,84.98,86.225,84.8,84.85,71688,0
+DORM.US,D,20230727,000000,85.35,85.35,82.63,83.07,60339,0
+DORM.US,D,20230728,000000,83.57,84.13,82.86,83.07,47712,0
+DORM.US,D,20230731,000000,82.94,84.825,82.94,84.69,93019,0
+DORM.US,D,20230801,000000,81.36,87.41,81.36,86.71,85049,0
+DORM.US,D,20230802,000000,86.41,88.94,86.41,88.69,109721,0
+DORM.US,D,20230803,000000,88.61,89.62,86.05,88.8,108779,0
+DORM.US,D,20230804,000000,88.88,90.23,88.8,89.35,77569,0
+DORM.US,D,20230807,000000,89.45,91.11,89.035,89.99,72599,0
+DORM.US,D,20230808,000000,88.73,89.13,86.13,89.04,73971,0
+DORM.US,D,20230809,000000,89.13,89.13,86.57,87.3,94386,0
+DORM.US,D,20230810,000000,87.46,88.04,85.2,85.36,54449,0
+DORM.US,D,20230811,000000,84.96,87.05,84.89,86.49,97848,0
+DORM.US,D,20230814,000000,85.72,86.01,83.93,84.94,93701,0
+DORM.US,D,20230815,000000,84.26,84.755,83.58,84.54,43637,0
+DORM.US,D,20230816,000000,84.49,85.04,83.64,83.75,58358,0
+DORM.US,D,20230817,000000,83.79,84.19,82.01,82.12,51737,0
+DORM.US,D,20230818,000000,81.53,82.7,81.32,82.15,108637,0
+DORM.US,D,20230821,000000,82.17,83.29,81.89,82.35,73132,0
+DORM.US,D,20230822,000000,82.28,83.4,80.11,80.56,72087,0
+DORM.US,D,20230823,000000,80.44,81.11,80.35,80.59,73911,0
+DORM.US,D,20230824,000000,80.22,80.885,79.185,79.41,72064,0
+DORM.US,D,20230825,000000,79.47,79.88,78.81,79.84,52973,0
+DORM.US,D,20230828,000000,80.2,83.63,79.6675,80.49,57977,0
+DORM.US,D,20230829,000000,80.4,81.67,80.07,81.61,54411,0
+DORM.US,D,20230830,000000,81.37,82.61,81.05,81.85,36875,0
+DORM.US,D,20230831,000000,81.82,83.695,81.76,82.51,83041,0
+DORM.US,D,20230901,000000,83.2,84.585,81.855,84.35,71184,0
+DORM.US,D,20230905,000000,83.58,85.03,78.81,81.38,126408,0
+DORM.US,D,20230906,000000,81.6,83.09,81.08,81.83,64367,0
+DORM.US,D,20230907,000000,81.68,81.68,77.19,78.04,92478,0
+DORM.US,D,20230908,000000,78.46,78.82,77.1782,78.6,89301,0
+DORM.US,D,20230911,000000,79.19,79.97,77.36,77.93,89103,0
+DORM.US,D,20230912,000000,77.47,78.845,76.78,77.17,76903,0
+DORM.US,D,20230913,000000,77.29,77.7,76.48,76.72,79365,0
+DORM.US,D,20230914,000000,77.27,79.39,77.24,78.79,85615,0
+DORM.US,D,20230915,000000,78.97,80.16,78.18,78.64,364596,0
+DORM.US,D,20230918,000000,78.94,79.51,77.425,77.69,58110,0
+DORM.US,D,20230919,000000,77.78,78.725,77.5,78.5,86386,0
+DORM.US,D,20230920,000000,78.92,80.23,77.77,77.91,69761,0
+DORM.US,D,20230921,000000,77.03,77.03,76.04,76.09,56255,0
+DORM.US,D,20230922,000000,76.23,76.56,73.33,73.89,117518,0
+DORM.US,D,20230925,000000,73.69,76.06,73.69,74.59,78036,0
+DORM.US,D,20230926,000000,74.47,74.89,73.49,73.66,69659,0
+DORM.US,D,20230927,000000,74.11,76.14,73.6267,75.4,72743,0
+DORM.US,D,20230928,000000,75.18,77.34,75.18,76.55,123105,0
+DORM.US,D,20230929,000000,76.98,76.98,75.02,75.76,99035,0
+DORM.US,D,20231002,000000,75.29,75.6,74.05,75,86006,0
+DORM.US,D,20231003,000000,74.52,75.79,73.62,75.54,59071,0
+DORM.US,D,20231004,000000,75.39,76.61,74.82,76.34,55054,0
+DORM.US,D,20231005,000000,76.45,76.74,75.685,76.39,114013,0
+DORM.US,D,20231006,000000,75.73,76.95,75.08,76.4,96780,0
+DORM.US,D,20231009,000000,75.6,77.91,75.15,77.55,63130,0
+DORM.US,D,20231010,000000,77.95,78.4,76.78,77,66593,0
+DORM.US,D,20231011,000000,77.01,77.42,75.74,77.26,52498,0
+DORM.US,D,20231012,000000,77.01,78.33,75.55,78.15,69488,0
+DORM.US,D,20231013,000000,78.27,78.45,76.01,76.55,70954,0
+DORM.US,D,20231016,000000,77.02,79.1,76.88,78.2,84905,0
+DORM.US,D,20231017,000000,78.12,79.215,77.6,77.69,78431,0
+DORM.US,D,20231018,000000,76.99,76.99,75.32,75.32,60075,0
+DORM.US,D,20231019,000000,74.89,74.89,73.4,73.82,114444,0
+DORM.US,D,20231020,000000,74.19,74.6187,73.12,73.2,150626,0
+DORM.US,D,20231023,000000,72.74,75.35,72.21,73.38,107478,0
+DORM.US,D,20231024,000000,73.67,74.5366,72.58,73.58,84020,0
+DORM.US,D,20231025,000000,72.98,73.42,71.72,73.37,110946,0
+DORM.US,D,20231026,000000,73.32,75.63,72.615,74.58,78692,0
+DORM.US,D,20231027,000000,74.27,74.27,69.165,70.47,207545,0
+DORM.US,D,20231030,000000,71.41,73.235,70.39,72.76,122993,0
+DORM.US,D,20231031,000000,60.54,65.955,60.0113,62.18,399351,0
+DORM.US,D,20231101,000000,62.18,66.68,60.12,65.4,624458,0
+DORM.US,D,20231102,000000,66.04,67.35,64.8915,66.45,171045,0
+DORM.US,D,20231103,000000,68.45,69.97,67.765,68.14,168273,0
+DORM.US,D,20231106,000000,67.83,69.63,67.83,68.38,115104,0
+DORM.US,D,20231107,000000,68.26,68.26,66.85,67.7,109506,0
+DORM.US,D,20231108,000000,67.8,68.12,66.75,67.19,271794,0
+DORM.US,D,20231109,000000,67.34,68.03,66.3083,66.7,98704,0
+DORM.US,D,20231110,000000,67.37,67.76,66.21,66.89,81712,0
+DORM.US,D,20231113,000000,66.34,67.405,66.072,66.9,92000,0
+DORM.US,D,20231114,000000,69.17,71.29,68.63,71.21,129461,0
+DORM.US,D,20231115,000000,70.66,72.325,70.37,70.91,160095,0
+DORM.US,D,20231116,000000,71.15,71.36,69.63,70.22,89450,0
+DORM.US,D,20231117,000000,70.97,71.93,70.55,71.27,110866,0
+DORM.US,D,20231120,000000,71.67,72.365,70.7,72.16,79924,0
+DORM.US,D,20231121,000000,71.4,72.46,71.065,71.51,85705,0
+DORM.US,D,20231122,000000,72.34,72.96,71.815,72.72,64043,0
+DORM.US,D,20231124,000000,72.37,73.92,72.37,72.95,40492,0
+DORM.US,D,20231127,000000,72.76,72.98,72.11,72.46,78017,0
+DORM.US,D,20231128,000000,72.73,73.4972,72.25,72.52,98450,0
+DORM.US,D,20231129,000000,73.4,74.6,71.24,71.62,176775,0
+DORM.US,D,20231130,000000,72.29,72.29,69.77,72.04,184597,0
+DORM.US,D,20231201,000000,72.13,74.23,72.075,73.79,135378,0
+DORM.US,D,20231204,000000,74.09,77.12,74.09,77.09,130133,0
+DORM.US,D,20231205,000000,77.24,77.28,75.28,75.87,110097,0
+DORM.US,D,20231206,000000,76.66,78.085,75.8395,76.28,113352,0
+DORM.US,D,20231207,000000,76.99,76.99,75.55,76.3,86830,0
+DORM.US,D,20231208,000000,76.53,77.46,74.78,74.82,103615,0
+DORM.US,D,20231211,000000,74.69,75.85,74.24,75.75,93257,0
+DORM.US,D,20231212,000000,75.95,76.01,74.86,75.62,88278,0
+DORM.US,D,20231213,000000,75.33,78.37,74.27,78.18,146012,0
+DORM.US,D,20231214,000000,79.37,81.9048,79.24,81.24,117878,0
+DORM.US,D,20231215,000000,81.75,82.17,80.26,80.27,475397,0
+DORM.US,D,20231218,000000,80.96,80.97,79.505,80.53,98493,0
+DORM.US,D,20231219,000000,80.9,84.2,80.9,84.02,185134,0
+DORM.US,D,20231220,000000,83.72,85.73,82.66,82.98,163165,0
+DORM.US,D,20231221,000000,83.67,84.93,82.355,83.03,121383,0
+DORM.US,D,20231222,000000,83.5,84.15,82.655,83.48,90197,0
+DORM.US,D,20231226,000000,84.01,84.98,84.01,84.52,53905,0
+DORM.US,D,20231227,000000,84.7,85.44,84.37,84.92,66963,0
+DORM.US,D,20231228,000000,84.58,84.905,84.21,84.64,71480,0
+DORM.US,D,20231229,000000,84.56,85.12,83.2272,83.41,81177,0
+DORM.US,D,20240102,000000,83.17,85.2,82.525,83.39,95503,0
+DORM.US,D,20240103,000000,82.96,82.96,80.235,80.36,119625,0
+DORM.US,D,20240104,000000,80.43,81.2,79.8,80.27,97868,0
+DORM.US,D,20240105,000000,79.56,81.67,79.47,79.62,84327,0
+DORM.US,D,20240108,000000,79.69,81.09,79.2,80.97,70766,0
+DORM.US,D,20240109,000000,79.81,80.585,79.5,80.24,62276,0
+DORM.US,D,20240110,000000,79.76,80.55,79.3,80.25,70364,0
+DORM.US,D,20240111,000000,79.95,81.81,79.86,81.55,122564,0
+DORM.US,D,20240112,000000,82.63,83.0007,80.42,80.77,76880,0
+DORM.US,D,20240116,000000,80.08,81.925,79.94,81.17,118556,0
+DORM.US,D,20240117,000000,79.86,80.795,79.31,80.56,80222,0
+DORM.US,D,20240118,000000,81.08,81.84,80.23,81.71,79398,0
+DORM.US,D,20240119,000000,81.95,82.24,81.15,81.98,93041,0
+DORM.US,D,20240122,000000,82.95,85.33,82.755,84.96,177337,0
+DORM.US,D,20240123,000000,86.28,86.75,85.49,85.94,126895,0
+DORM.US,D,20240124,000000,87,87,84.06,84.34,122446,0
+DORM.US,D,20240125,000000,85.12,85.4859,83.5,84.8,76774,0
+DORM.US,D,20240126,000000,85.42,86.17,84.57,85.01,57936,0
+DORM.US,D,20240129,000000,84.87,85.75,84.275,85.62,91424,0
+DORM.US,D,20240130,000000,85.11,85.805,83.56,83.64,101591,0
+DORM.US,D,20240131,000000,83.69,84.41,81.37,81.41,108072,0
+DORM.US,D,20240201,000000,81.42,83.38,81.03,83.38,105619,0
+DORM.US,D,20240202,000000,82.43,83.255,81.18,82.79,100115,0
+DORM.US,D,20240205,000000,81.78,81.78,79.43,79.64,134608,0
+DORM.US,D,20240206,000000,79.81,82.445,79.81,81.71,88078,0
+DORM.US,D,20240207,000000,81.55,82.31,80.43,81.4,82436,0
+DORM.US,D,20240208,000000,81.15,81.97,80.74,81.66,84715,0
+DORM.US,D,20240209,000000,81.06,84.21,81.06,83.46,139285,0
+DORM.US,D,20240212,000000,83.95,85.1,83.355,83.98,167606,0
+DORM.US,D,20240213,000000,81.07,85.34,80.33,81.35,148138,0
+DORM.US,D,20240214,000000,82.56,83.15,82.3,83.06,91135,0
+DORM.US,D,20240215,000000,84.08,84.98,83.05,84.03,93426,0
+DORM.US,D,20240216,000000,83.73,83.7875,82.08,82.24,213275,0
+DORM.US,D,20240220,000000,80.8,82.68,80.28,81.9,172446,0
+DORM.US,D,20240221,000000,81.74,83.125,81.74,82.82,230124,0
+DORM.US,D,20240222,000000,82.5,83.705,80.67,81.16,238332,0
+DORM.US,D,20240223,000000,80.99,83.41,80.83,82.73,217418,0
+DORM.US,D,20240226,000000,82.24,83.95,81.2416,83.09,172583,0
+DORM.US,D,20240227,000000,90,96.42,88.9,96.265,312995,0
+DORM.US,D,20240228,000000,94.78,95.29,92.75,92.91,169140,0
+DORM.US,D,20240229,000000,95.16,95.6,93.08,94.22,156400,0
+DORM.US,D,20240301,000000,93.76,94.1,91.38,93.22,124352,0
+DORM.US,D,20240304,000000,92.96,94,90.37,90.465,92349,0
+DORM.US,D,20240305,000000,90.26,92.375,90.26,91.16,89927,0
+DORM.US,D,20240306,000000,91.61,92.09,90.43,91.01,76474,0
+DORM.US,D,20240307,000000,91.95,92.65,89.98,91.43,109702,0
+DORM.US,D,20240308,000000,92.29,93.2005,90.55,90.81,75285,0
+DORM.US,D,20240311,000000,90.63,91.24,90.02,91.1,59093,0
+DORM.US,D,20240312,000000,90.89,91.3,90,90.77,88683,0
+DORM.US,D,20240313,000000,90.52,91.43,90.22,90.75,157349,0
+DORM.US,D,20240314,000000,90.75,91.39,89.5075,90.4,165473,0
+DORM.US,D,20240315,000000,90.53,91.71,90.03,90.39,269269,0
+DORM.US,D,20240318,000000,90.14,91.54,89.61,90.32,115833,0
+DORM.US,D,20240319,000000,90.21,91.48,89.5615,90.65,79180,0
+DORM.US,D,20240320,000000,90.66,93.96,90.66,93.47,137518,0
+DORM.US,D,20240321,000000,93.99,94.3,93.1575,93.49,143079,0
+DORM.US,D,20240322,000000,93.9,94.95,93.06,93.75,84686,0
+DORM.US,D,20240325,000000,94,94.9236,92.61,93.53,86163,0
+DORM.US,D,20240326,000000,93.59,93.96,93.04,93.04,103038,0
+DORM.US,D,20240327,000000,93.99,97.7,93.02,97.43,177214,0
+DORM.US,D,20240328,000000,98.31,98.31,95.8,96.39,126806,0
+DORM.US,D,20240401,000000,96.27,98.12,95.57,97.5,108270,0
+DORM.US,D,20240402,000000,96.69,96.74,95.12,96.67,146327,0
+DORM.US,D,20240403,000000,95.69,97.69,95.69,97.6,121207,0
+DORM.US,D,20240404,000000,98.16,98.55,95.32,95.74,103467,0
+DORM.US,D,20240405,000000,95.39,96.9475,95.39,96.37,81757,0
+DORM.US,D,20240408,000000,97.24,98.38,95.41,95.82,134310,0
+DORM.US,D,20240409,000000,95.94,96.45,94.615,95.62,56305,0
+DORM.US,D,20240410,000000,93.43,93.43,91.35,91.83,109311,0
+DORM.US,D,20240411,000000,92.55,92.75,90.81,92.18,117699,0
+DORM.US,D,20240412,000000,91.27,91.4098,89.68,90.05,53556,0
+DORM.US,D,20240415,000000,90.69,90.95,89.22,89.76,73936,0
+DORM.US,D,20240416,000000,89.13,90.1,88.2738,88.95,79966,0
+DORM.US,D,20240417,000000,89.32,89.32,87.65,88,94598,0
+DORM.US,D,20240418,000000,88.01,89.79,87.62,87.91,89940,0
+DORM.US,D,20240419,000000,87.49,88.975,87.42,88.475,77240,0
+DORM.US,D,20240422,000000,88.45,89.2,88.09,88.79,67855,0
+DORM.US,D,20240423,000000,89.12,90.33,88.82,90.22,80850,0
+DORM.US,D,20240424,000000,89.69,90.91,88.935,89.81,64100,0
+DORM.US,D,20240425,000000,88.71,88.71,86.61,88.08,114832,0
+DORM.US,D,20240426,000000,88.61,89.28,88.55,89.23,73775,0
+DORM.US,D,20240429,000000,89.25,89.72,88.54,88.76,76174,0
+DORM.US,D,20240430,000000,87.75,88.88,87.22,87.45,136456,0
+DORM.US,D,20240501,000000,87.82,91.13,86.77,89.02,91857,0
+DORM.US,D,20240502,000000,89.8,90.815,88.86,90.73,105536,0
+DORM.US,D,20240503,000000,91.75,91.825,89.24,90.95,84421,0
+DORM.US,D,20240506,000000,91.07,92.95,91.07,92.89,127791,0
+DORM.US,D,20240507,000000,94.09,96.43,91.1,91.37,151464,0
+DORM.US,D,20240508,000000,91.33,93.245,90.4,91.23,94826,0
+DORM.US,D,20240509,000000,91.53,92.7399,91.23,92.2,242770,0
+DORM.US,D,20240510,000000,92.85,93.37,91.95,92.44,95520,0
+DORM.US,D,20240513,000000,92.65,94.285,92.65,93.34,122941,0
+DORM.US,D,20240514,000000,94.86,95.16,91.11,91.54,194103,0
+DORM.US,D,20240515,000000,92.48,93.353,91.87,92.7,122114,0
+DORM.US,D,20240516,000000,92.51,92.56,91.46,92.16,95176,0
+DORM.US,D,20240517,000000,92.44,92.7064,90.87,91.33,83269,0
+DORM.US,D,20240520,000000,91.64,93.48,90.945,92.05,110262,0
+DORM.US,D,20240521,000000,91.92,92.54,91.595,91.98,92339,0
+DORM.US,D,20240522,000000,91.92,92.26,90.38,91.1,110636,0
+DORM.US,D,20240523,000000,91.12,91.12,89.66,90.57,123735,0
+DORM.US,D,20240524,000000,91.37,92.365,90.4464,92,119545,0
+DORM.US,D,20240528,000000,92.55,92.55,91.11,91.62,82100,0
+DORM.US,D,20240529,000000,90.37,91.58,90.32,90.96,97395,0
+DORM.US,D,20240530,000000,91.37,92.09,90.39,90.92,118992,0
+DORM.US,D,20240531,000000,90.97,92.05,90.78,91.97,145423,0
+DORM.US,D,20240603,000000,92.27,92.27,91.32,91.75,129307,0
+DORM.US,D,20240604,000000,91.32,91.32,90.09,90.15,97103,0
+DORM.US,D,20240605,000000,90.66,91.48,89.8,91.25,69988,0
+DORM.US,D,20240606,000000,90.89,91.755,90.03,90.61,142023,0
+DORM.US,D,20240607,000000,90.15,90.81,89.77,90.22,84181,0
+DORM.US,D,20240610,000000,90.15,90.54,89.32,89.81,114153,0
+DORM.US,D,20240611,000000,89.2,90.86,89.17,90.69,173383,0
+DORM.US,D,20240612,000000,92.44,92.64,90.05,90.82,102492,0
+DORM.US,D,20240613,000000,90.51,91.29,90.15,90.68,112225,0
+DORM.US,D,20240614,000000,89.52,90.87,88.1,90.86,103750,0
+DORM.US,D,20240617,000000,90.53,92.41,90.53,92.32,106367,0
+DORM.US,D,20240618,000000,92.6,92.6,91.14,91.96,118198,0
+DORM.US,D,20240620,000000,91.49,92.535,91.49,92.24,121989,0
+DORM.US,D,20240621,000000,92.43,93.5983,92,93.12,434457,0
+DORM.US,D,20240624,000000,93.46,94.48,93.405,93.99,108670,0
+DORM.US,D,20240625,000000,94.05,94.05,92.195,92.95,96241,0
+DORM.US,D,20240626,000000,92.42,92.74,90.675,91.39,162697,0
+DORM.US,D,20240627,000000,91.86,91.86,90.15,90.58,117449,0
+DORM.US,D,20240628,000000,91.41,92.39,90.59,91.48,253872,0
+DORM.US,D,20240701,000000,91.96,92.08,89.435,90.26,152253,0
+DORM.US,D,20240702,000000,90.29,91.92,90.14,90.15,94811,0
+DORM.US,D,20240703,000000,90.26,91.02,90.0008,90.27,64331,0
+DORM.US,D,20240705,000000,90.21,90.58,88.75,89.16,91990,0
+DORM.US,D,20240708,000000,89.75,91.28,89.6,90.1,92129,0
+DORM.US,D,20240709,000000,89.61,89.61,87.05,87.27,115580,0
+DORM.US,D,20240710,000000,87.83,88.25,87.31,88.25,73300,0
+DORM.US,D,20240711,000000,90.28,91.73,89.81,90.6,132360,0
+DORM.US,D,20240712,000000,91.7,93.35,91.7,93.06,143355,0
+DORM.US,D,20240715,000000,94.12,96.81,94,96.5,199366,0
+DORM.US,D,20240716,000000,97.56,103.04,97.56,102.83,179346,0
+DORM.US,D,20240717,000000,101.83,103.58,101.45,102.58,133528,0
+DORM.US,D,20240718,000000,101.84,104.74,101.795,102.31,96744,0
+DORM.US,D,20240719,000000,102.35,102.35,99.48,100.25,124269,0
+DORM.US,D,20240722,000000,100.58,101.74,98.7401,101.17,130050,0
+DORM.US,D,20240723,000000,100.42,102.34,99.91,100.87,202154,0
+DORM.US,D,20240724,000000,99.93,101.39,97.52,97.96,152191,0
+DORM.US,D,20240725,000000,97.97,99.24,97.46,98.39,177140,0
+DORM.US,D,20240726,000000,99.61,100.725,97.95,100.41,105728,0
+DORM.US,D,20240729,000000,100.57,100.745,98.85,99.26,161421,0
+DORM.US,D,20240730,000000,99.83,101.12,99.05,99.8,130582,0
+DORM.US,D,20240731,000000,100.28,103.33,99.135,101.37,155209,0
+DORM.US,D,20240801,000000,100.96,101.41,97.135,98.58,157461,0
+DORM.US,D,20240802,000000,97.94,104.955,94.8655,102.84,217052,0
+DORM.US,D,20240805,000000,98.85,102.885,97.425,102.08,211696,0
+DORM.US,D,20240806,000000,102.36,107.19,102,106.87,282486,0
+DORM.US,D,20240807,000000,107.3,109.44,104.82,105.78,126631,0
+DORM.US,D,20240808,000000,106.1,107.335,105.15,105.74,158392,0
+DORM.US,D,20240809,000000,105.96,107.3,104.84,105.48,136284,0
+DORM.US,D,20240812,000000,105.13,105.13,103.08,103.71,102466,0
+DORM.US,D,20240813,000000,104.52,105.65,103.4,105.26,112453,0
+DORM.US,D,20240814,000000,105.85,105.85,103.28,103.97,84440,0
+DORM.US,D,20240815,000000,106.49,108.01,104.56,107.55,123309,0
+DORM.US,D,20240816,000000,107.41,108,105.06,105.44,94818,0
+DORM.US,D,20240819,000000,106.14,107.05,105.1,107.05,120224,0
+DORM.US,D,20240820,000000,107.58,107.9,106.41,106.85,130730,0
+DORM.US,D,20240821,000000,107.99,109.91,106.68,108.64,153323,0
+DORM.US,D,20240822,000000,108.56,110.035,108.31,109.15,115815,0
+DORM.US,D,20240823,000000,109.42,113.375,109.05,111.89,126591,0
+DORM.US,D,20240826,000000,112.81,114.51,111.61,112.74,136653,0
+DORM.US,D,20240827,000000,112.52,113.445,111.42,112.33,98045,0
+DORM.US,D,20240828,000000,112.33,112.565,110.59,111.17,73382,0
+DORM.US,D,20240829,000000,112.1,112.78,111.25,111.63,85241,0
+DORM.US,D,20240830,000000,112.27,113.437,111.5,113.42,113321,0
+DORM.US,D,20240903,000000,112.55,113.11,109.08,109.5,110692,0
+DORM.US,D,20240904,000000,109.08,109.96,108.76,109.66,68613,0
+DORM.US,D,20240905,000000,110.27,110.86,107.6,110.43,158927,0
+DORM.US,D,20240906,000000,110.56,110.76,107.97,108.99,145231,0
+DORM.US,D,20240909,000000,108.96,110.495,107.25,108.7,171467,0
+DORM.US,D,20240910,000000,108.37,109.79,107.09,109,150041,0
+DORM.US,D,20240911,000000,108.22,110.42,108.22,109.73,157256,0
+DORM.US,D,20240912,000000,110.26,112.39,109.23,111.79,80385,0
+DORM.US,D,20240913,000000,113.25,115.62,113.25,115.24,109563,0
+DORM.US,D,20240916,000000,115.74,117.26,114.94,116.39,177345,0
+DORM.US,D,20240917,000000,117.03,119.28,116.25,116.64,252322,0
+DORM.US,D,20240918,000000,116.3,118.66,106.21,115.76,269720,0
+DORM.US,D,20240919,000000,117.81,118.38,116.08,117.5,236515,0
+DORM.US,D,20240920,000000,117.37,117.4699,114.45,115.11,673053,0
+DORM.US,D,20240923,000000,115.61,116.325,114.02,114.98,152560,0
+DORM.US,D,20240924,000000,115.77,116.25,114.78,115.3,130008,0
+DORM.US,D,20240925,000000,114.87,116.01,114.26,114.35,142099,0
+DORM.US,D,20240926,000000,115.92,116.005,113.59,113.68,107712,0
+DORM.US,D,20240927,000000,114.83,115.73,112.95,113.58,95314,0
+DORM.US,D,20240930,000000,113.01,113.68,111.94,113.12,116626,0
+DORM.US,D,20241001,000000,113.3,113.7,111.545,112.93,98268,0
+DORM.US,D,20241002,000000,112.64,113.21,111.04,111.2,90809,0
+DORM.US,D,20241003,000000,110.54,110.8804,108.55,108.64,100914,0
+DORM.US,D,20241004,000000,110.4,111.53,109.855,110.06,100567,0
+DORM.US,D,20241007,000000,109.14,109.89,108.12,109.18,105527,0
+DORM.US,D,20241008,000000,109.32,109.86,108.71,108.92,299273,0
+DORM.US,D,20241009,000000,108.79,111.34,108.595,110.63,133605,0
+DORM.US,D,20241010,000000,109.29,110.51,108.435,110.5,115889,0
+DORM.US,D,20241011,000000,110.73,114.36,110.61,113.92,103948,0
+DORM.US,D,20241014,000000,113.55,116.04,113.55,115.96,120119,0
+DORM.US,D,20241015,000000,115.94,119.02,115.94,116.9,183453,0
+DORM.US,D,20241016,000000,116.9,118.01,116.74,117.75,147626,0
+DORM.US,D,20241017,000000,117.57,118.19,116.019,118.14,172516,0
+DORM.US,D,20241018,000000,118.63,118.93,116.87,116.88,118341,0
+DORM.US,D,20241021,000000,117.11,117.705,116.17,116.4,107737,0
+DORM.US,D,20241022,000000,115.76,116.28,114.68,115.07,77275,0
+DORM.US,D,20241023,000000,114.86,115.195,113.375,113.95,81414,0
+DORM.US,D,20241024,000000,114.67,115.3752,112.63,114.15,101932,0
+DORM.US,D,20241025,000000,115.09,116.935,114.23,114.91,95197,0
+DORM.US,D,20241028,000000,115.61,117.01,114.9901,115.6,100334,0
+DORM.US,D,20241029,000000,114.5,116.91,112.405,115.63,173973,0
+DORM.US,D,20241030,000000,114.71,117.11,114.71,115.75,109981,0
+DORM.US,D,20241031,000000,115.56,116.1,113.75,114.03,106122,0
+DORM.US,D,20241101,000000,124.24,129,122,127.79,387034,0
+DORM.US,D,20241104,000000,128.79,135.02,128.79,133.73,268790,0
+DORM.US,D,20241105,000000,133.99,138.15,132.09,137.72,251777,0
+DORM.US,D,20241106,000000,140.25,146.6,135.49,136.92,506313,0
+DORM.US,D,20241107,000000,137.74,138.74,132.56,133.35,420396,0
+DORM.US,D,20241108,000000,134,137.96,134,137.76,421489,0
+DORM.US,D,20241111,000000,139.41,139.67,135.53,135.54,181790,0
+DORM.US,D,20241112,000000,135.79,141,133.12,138,271206,0
+DORM.US,D,20241113,000000,139.3,139.75,137.555,137.85,175855,0
+DORM.US,D,20241114,000000,137.85,139.37,135.83,135.96,207771,0
+DORM.US,D,20241115,000000,136.77,137.59,134.38,134.73,173369,0
+DORM.US,D,20241118,000000,134.92,135.955,133.5681,134.01,162270,0
+DORM.US,D,20241119,000000,132.99,135.685,132.455,135.64,137784,0
+DORM.US,D,20241120,000000,135.47,135.47,133.74,135.15,131060,0
+DORM.US,D,20241121,000000,135.67,137.3,134.335,137.02,151579,0
+DORM.US,D,20241122,000000,137.56,141.86,137.5,139.45,228442,0
+DORM.US,D,20241125,000000,140,143.596,140,141.7,222793,0
+DORM.US,D,20241126,000000,140.46,143.375,137.36,142.83,181490,0
+DORM.US,D,20241127,000000,143.31,144.33,139.27,139.8,108821,0
+DORM.US,D,20241129,000000,140.05,140.7,138.9301,139.98,60380,0
+DORM.US,D,20241202,000000,140.18,140.8,138.4453,140.59,126574,0
+DORM.US,D,20241203,000000,140.59,140.695,138.46,138.46,106809,0
+DORM.US,D,20241204,000000,138.04,140.37,138.02,139.96,146863,0
+DORM.US,D,20241205,000000,140.21,140.96,138.11,139.25,98032,0
+DORM.US,D,20241206,000000,139.35,140.79,137.29,138.47,76829,0
+DORM.US,D,20241209,000000,138.95,139.65,136.8344,137.42,87369,0
+DORM.US,D,20241210,000000,137.95,140.065,137.56,139.5,155417,0
+DORM.US,D,20241211,000000,140.14,141.8,138.4,141.51,148305,0
+DORM.US,D,20241212,000000,140.61,141.48,138.74,139.84,130151,0
+DORM.US,D,20241213,000000,139.31,140.06,136.45,137.23,295318,0
+DORM.US,D,20241216,000000,137.2,138.21,136.125,136.92,216380,0
+DORM.US,D,20241217,000000,136.03,136.23,132.65,134.23,175165,0
+DORM.US,D,20241218,000000,135,135.06,129.49,129.89,199199,0
+DORM.US,D,20241219,000000,130.33,131.34,128.69,130.36,196165,0
+DORM.US,D,20241220,000000,128.96,132.795,128.96,131.36,497317,0
+DORM.US,D,20241223,000000,130.84,131.86,130.08,130.87,108545,0
+DORM.US,D,20241224,000000,130.9,132.66,130.44,132.48,28988,0
+DORM.US,D,20241226,000000,131.55,133.76,130.94,133.055,74313,0
+DORM.US,D,20241227,000000,132.15,133.27,130.29,132.19,95524,0
+DORM.US,D,20241230,000000,129.6,132.395,129.6,131.25,151677,0
+DORM.US,D,20241231,000000,131.5,131.75,129.28,129.55,109317,0
+DORM.US,D,20250102,000000,129.63,131.12,127.9,128.43,111357,0
+DORM.US,D,20250103,000000,128.66,130.355,128.21,130.09,111294,0
+DORM.US,D,20250106,000000,130.09,130.87,127.63,128.29,197198,0
+DORM.US,D,20250107,000000,127.93,127.93,122.76,124.06,159805,0
+DORM.US,D,20250108,000000,123.84,126.12,123.12,125.76,195440,0
+DORM.US,D,20250110,000000,123.89,124.52,121.71,121.75,197361,0
+DORM.US,D,20250113,000000,120.46,123.58,119.28,123.18,154662,0
+DORM.US,D,20250114,000000,124.16,126.29,123.65,125.98,187986,0
+DORM.US,D,20250115,000000,127.9,129.3,127.115,128.66,223123,0
+DORM.US,D,20250116,000000,128.76,130.6499,128.04,130.37,133699,0
+DORM.US,D,20250117,000000,131.19,131.91,127.88,129.6,175983,0
+DORM.US,D,20250121,000000,130.68,131.53,129.77,130.06,294706,0
+DORM.US,D,20250122,000000,129.57,130.35,125.535,129.97,226092,0
+DORM.US,D,20250123,000000,129.19,130.99,127.16,129.65,255278,0
+DORM.US,D,20250124,000000,129.97,133.11,129.87,133.02,229813,0
+DORM.US,D,20250127,000000,132.62,134.23,130.8195,132.17,220590,0
+DORM.US,D,20250128,000000,131.24,133.62,130.545,133.49,196737,0
+DORM.US,D,20250129,000000,132.31,133.08,130.5576,132.33,221298,0
+DORM.US,D,20250130,000000,132.93,135.15,130.94,133.06,227112,0
+DORM.US,D,20250131,000000,132.45,132.45,128.79,131.28,170998,0
+DORM.US,D,20250203,000000,128.86,131.99,128.31,131.14,235468,0
+DORM.US,D,20250204,000000,130.69,132.73,130.185,131.97,122467,0
+DORM.US,D,20250205,000000,132.81,133.145,130.235,130.65,178293,0
+DORM.US,D,20250206,000000,130.96,131.64,128.525,129.45,145832,0
+DORM.US,D,20250207,000000,129.02,129.05,126.46,126.84,159732,0
+DORM.US,D,20250210,000000,126.84,129,125.87,126.24,145240,0
+DORM.US,D,20250211,000000,125.12,127.21,125.12,126.14,132015,0
+DORM.US,D,20250212,000000,124.47,128.995,124.085,124.93,124786,0
+DORM.US,D,20250213,000000,125.54,126.22,124.78,125.75,98815,0
+DORM.US,D,20250214,000000,126.42,127.69,125.825,126.67,81304,0
+DORM.US,D,20250218,000000,127.43,127.97,126.03,126.99,90292,0
+DORM.US,D,20250219,000000,125.93,127.13,124.655,126.14,125025,0
+DORM.US,D,20250220,000000,125.61,126.63,124.57,126.49,173511,0
+DORM.US,D,20250221,000000,127.26,128,122.99,123.59,154887,0
+DORM.US,D,20250224,000000,123.5,125.21,122.695,123.04,127757,0
+DORM.US,D,20250225,000000,123.78,126.76,123.69,125.57,176943,0
+DORM.US,D,20250226,000000,124.69,126.945,123.61,124.01,186400,0
+DORM.US,D,20250227,000000,122.89,130.04,122.89,127.99,492689,0
+DORM.US,D,20250228,000000,128.19,132.13,126.78,131.46,321976,0
+DORM.US,D,20250303,000000,130.91,133.62,130.065,131.2,341435,0
+DORM.US,D,20250304,000000,130.97,133.97,130.06,130.25,341739,0
+DORM.US,D,20250305,000000,130.55,135.685,130.55,134.79,295219,0
+DORM.US,D,20250306,000000,133.13,133.94,128.19,128.72,264686,0
+DORM.US,D,20250307,000000,128.25,128.25,122.35,124.91,207435,0
+DORM.US,D,20250310,000000,124.24,126.0875,122.6543,125.18,297697,0
+DORM.US,D,20250311,000000,125.78,127.19,123.7431,126.66,182822,0
+DORM.US,D,20250312,000000,126.99,127.53,125.01,126.82,222910,0
+DORM.US,D,20250313,000000,126.8,128.84,124.625,125.29,287198,0
+DORM.US,D,20250314,000000,125.95,128.01,124.09,127.59,178390,0
+DORM.US,D,20250317,000000,126.86,128.05,126.55,126.74,209412,0
+DORM.US,D,20250318,000000,126.19,127.24,123.85,125,221999,0
+DORM.US,D,20250319,000000,125,127.77,124.97,127.44,161644,0
+DORM.US,D,20250320,000000,126.51,128.25,126.3,126.51,145735,0
+DORM.US,D,20250321,000000,125.57,126.545,124.245,125.45,350464,0
+DORM.US,D,20250324,000000,127.08,128.77,126.425,126.73,258145,0
+DORM.US,D,20250325,000000,126.36,127.34,125.38,126,156409,0
+DORM.US,D,20250326,000000,125.78,126.3,124.63,125.77,193374,0
+DORM.US,D,20250327,000000,125.97,127.065,124.56,125.15,253590,0
+DORM.US,D,20250328,000000,124.56,126,119.485,120.71,241376,0
+DORM.US,D,20250331,000000,120.18,120.99,117.495,120.54,262430,0
+DORM.US,D,20250401,000000,120.1,123.2217,118.97,122.64,221217,0
+DORM.US,D,20250402,000000,121.13,125.4,121.13,124.75,160618,0
+DORM.US,D,20250403,000000,118.715,119.745,111.985,115.37,435508,0
+DORM.US,D,20250404,000000,112.11,116.965,112.05,115.85,322598,0
+DORM.US,D,20250407,000000,114.08,119.41,111.25,113.84,458651,0
+DORM.US,D,20250408,000000,116.03,118.78,111.65,112.76,489308,0
+DORM.US,D,20250409,000000,112.44,121.61,110.94,118.43,422477,0
+DORM.US,D,20250410,000000,115.85,116.635,112.515,113.87,412836,0
+DORM.US,D,20250411,000000,113.5,113.8,109.43,111.86,388176,0
+DORM.US,D,20250414,000000,113.6,114.62,109.58,113.5,566807,0
+DORM.US,D,20250415,000000,113.31,113.31,109.92,111.41,400343,0
+DORM.US,D,20250416,000000,111.47,112.35,109.7325,111.67,312807,0
+DORM.US,D,20250417,000000,111.86,112.745,110.52,111.18,274598,0
+DORM.US,D,20250421,000000,110.38,110.51,106.95,108.29,206316,0
+DORM.US,D,20250422,000000,109.95,111.78,108.22,110.53,173483,0
+DORM.US,D,20250423,000000,114.12,118.97,110.445,111.46,216545,0
+DORM.US,D,20250424,000000,111.46,114.34,110.21,114.2,197960,0
+DORM.US,D,20250425,000000,113.32,114.63,111.745,114.39,191902,0
+DORM.US,D,20250428,000000,114,115.2655,110.365,111.31,276280,0
+DORM.US,D,20250429,000000,111,113.3,110.62,112.09,377976,0
+DORM.US,D,20250430,000000,111.05,114.42,108.8228,113.3,292523,0
+DORM.US,D,20250501,000000,114.01,116.21,113.11,115,198042,0
+DORM.US,D,20250502,000000,116.09,117.98,113.955,115.27,180694,0
+DORM.US,D,20250505,000000,114.37,116.38,113.81,114.95,292777,0
+DORM.US,D,20250506,000000,115.59,123.835,114.9195,122.99,492115,0
+DORM.US,D,20250507,000000,124.28,127.49,122.03,123.96,409403,0
+DORM.US,D,20250508,000000,125,126.18,121.89,124.28,227335,0
+DORM.US,D,20250509,000000,125.05,125.9,123.65,124.69,180902,0
+DORM.US,D,20250512,000000,129.26,131.09,127.72,130.24,305610,0
+DORM.US,D,20250513,000000,130.52,131.22,129.5,130.91,150644,0
+DORM.US,D,20250514,000000,130.45,130.45,127.85,128.05,199442,0
+DORM.US,D,20250515,000000,128,131.035,125.3308,130.48,194706,0
+DORM.US,D,20250516,000000,130.43,132.905,129.442,132.03,201685,0
+DORM.US,D,20250519,000000,130.31,131.69,129.285,130.4,108194,0
+DORM.US,D,20250520,000000,129.9,131.65,128.71,130.5,167298,0
+DORM.US,D,20250521,000000,128.65,129.2152,125.91,126.43,138332,0
+DORM.US,D,20250522,000000,126.36,127.11,124.95,126.19,126363,0
+DORM.US,D,20250523,000000,124.35,125.4,122.58,125.06,113605,0
+DORM.US,D,20250527,000000,125.88,127.58,125.72,127.57,193001,0
+DORM.US,D,20250528,000000,127.89,129,126.8,127.25,127649,0
+DORM.US,D,20250529,000000,127.81,129.015,126.43,128.07,138498,0
+DORM.US,D,20250530,000000,128.06,130.54,126.645,129.31,226872,0
+DORM.US,D,20250602,000000,128.48,128.51,125.45,126.14,255802,0
+DORM.US,D,20250603,000000,126,127.96,125.01,127.57,156679,0
+DORM.US,D,20250604,000000,127.5,128.8,126.485,127.3,176636,0
+DORM.US,D,20250605,000000,126.95,127.58,125.7234,127.01,145353,0
+DORM.US,D,20250606,000000,127.33,128.9653,125.86,126.67,148591,0
+DORM.US,D,20250609,000000,127.4,129.41,126.54,127.61,182364,0
+DORM.US,D,20250610,000000,128.31,129.55,127.28,127.91,121213,0
+DORM.US,D,20250611,000000,128.97,128.97,126.83,127.26,122436,0
+DORM.US,D,20250612,000000,126.99,128.4,126.34,128.24,129057,0
+DORM.US,D,20250613,000000,126.41,128.09,124.36,124.55,141084,0
+DORM.US,D,20250616,000000,125.78,127.29,124.1,124.71,196520,0
+DORM.US,D,20250617,000000,123.92,124.905,120.795,121.24,156073,0
+DORM.US,D,20250618,000000,121.09,122.815,120.765,121.79,175225,0
+DORM.US,D,20250620,000000,122.02,123.76,120.5775,123.23,227059,0
+DORM.US,D,20250623,000000,122.9,125.13,122.3186,124.87,153660,0
+DORM.US,D,20250624,000000,126.1,126.1,120.3765,125.06,151541,0
+DORM.US,D,20250625,000000,124.94,124.94,121.03,121.08,133841,0
+DORM.US,D,20250626,000000,121.02,123.93,121.02,123.48,170160,0
+DORM.US,D,20250627,000000,123.91,126.24,122.77,124.32,588423,0
+DORM.US,D,20250630,000000,124.52,125.12,122.6,122.67,225581,0
+DORM.US,D,20250701,000000,121.77,127.025,121.255,125.29,134977,0
+DORM.US,D,20250702,000000,125.07,128.16,124.66,127.31,262398,0
+DORM.US,D,20250703,000000,127.43,128.66,125.8985,128.09,101148,0
+DORM.US,D,20250707,000000,127.05,128.04,124.74,124.89,124788,0
+DORM.US,D,20250708,000000,124.89,126.59,122.82,124.04,169431,0
+DORM.US,D,20250709,000000,124.04,126.25,123.2097,126.15,155509,0
+DORM.US,D,20250710,000000,126.09,127.605,125.05,125.19,114430,0
+DORM.US,D,20250711,000000,124.3,124.98,122.33,122.5,134866,0
+DORM.US,D,20250714,000000,122.01,124.7673,121.3,122.32,156717,0
+DORM.US,D,20250715,000000,123,124.09,120.73,120.73,159952,0
+DORM.US,D,20250716,000000,120.81,122.145,119.92,121.32,143826,0
+DORM.US,D,20250717,000000,121.79,124.2,121.765,122.4,155222,0
+DORM.US,D,20250718,000000,123.35,123.61,121.01,121.33,143984,0
+DORM.US,D,20250721,000000,122.19,122.64,121.17,121.45,137410,0
+DORM.US,D,20250722,000000,121.05,123.2,121,122.11,138320,0
+DORM.US,D,20250723,000000,123.09,124.03,122.405,123.01,150527,0
+DORM.US,D,20250724,000000,122.43,122.43,120.65,121.56,166437,0
+DORM.US,D,20250725,000000,122.26,123.4925,121.29,122.05,198448,0
+DORM.US,D,20250728,000000,122,122.77,121.71,122.21,225153,0
+DORM.US,D,20250729,000000,123.16,123.16,121.47,121.86,121285,0
+DORM.US,D,20250730,000000,121.65,122.26,120.225,120.63,184446,0
+DORM.US,D,20250731,000000,119.83,121.7332,119.83,120.62,133321,0
+DORM.US,D,20250801,000000,118.71,119.625,117.86,119.13,161753,0
+DORM.US,D,20250804,000000,119.67,125.24,119.08,124.66,286495,0
+DORM.US,D,20250805,000000,129.91,134.5545,128,133.23,717275,0
+DORM.US,D,20250806,000000,134.68,141.27,133.8,141.09,369934,0
+DORM.US,D,20250807,000000,141.19,141.19,133.52,134.71,245417,0
+DORM.US,D,20250808,000000,135.62,140.74,135.22,139.57,368010,0
+DORM.US,D,20250811,000000,140,143.1,139.205,142.86,234849,0
+DORM.US,D,20250812,000000,144.09,150.24,142.35,149.68,433193,0
+DORM.US,D,20250813,000000,150.08,156.9,150.08,156.26,309547,0
+DORM.US,D,20250814,000000,154.33,156.59,153.64,155.82,266344,0
+DORM.US,D,20250815,000000,156.03,157.59,152.18,152.48,387241,0
+DORM.US,D,20250818,000000,152.29,153.19,151.48,152.47,121254,0
+DORM.US,D,20250819,000000,153.19,155,152.89,154.79,158115,0
+DORM.US,D,20250820,000000,154.28,156.01,153.4301,154.05,188827,0
+DORM.US,D,20250821,000000,154.05,155.1,152.6501,153.12,222401,0
+DORM.US,D,20250822,000000,154.07,163.45,152.47,162.73,252939,0
+DORM.US,D,20250825,000000,161.65,163.31,159.63,163.19,191216,0
+DORM.US,D,20250826,000000,163.31,165.05,162.795,163.88,195813,0
+DORM.US,D,20250827,000000,163.27,164.66,162.47,163.56,207491,0
+DORM.US,D,20250828,000000,163.51,164.96,159.69,161.5,203526,0
+DORM.US,D,20250829,000000,162.19,162.19,160.42,161.79,138908,0
+DORM.US,D,20250902,000000,160.07,162.07,159.168,160.55,183948,0
+DORM.US,D,20250903,000000,160.07,161.18,157.81,158.68,187503,0
+DORM.US,D,20250904,000000,159.45,162.56,157.78,162.53,233402,0
+DORM.US,D,20250905,000000,163.03,165,162.1,163.67,118843,0
+DORM.US,D,20250908,000000,164.54,166.89,160.9022,166.34,182803,0
+DORM.US,D,20250909,000000,165.74,166.31,162.17,163.21,136048,0
+DORM.US,D,20250910,000000,162.91,162.91,157.01,159.16,138160,0
+DORM.US,D,20250911,000000,160.17,164.25,159.18,163.64,123032,0
+DORM.US,D,20250912,000000,163.28,165.43,161.32,161.33,77809,0
+DORM.US,D,20250915,000000,163.06,163.06,160.49,161.86,92049,0
+DORM.US,D,20250916,000000,161.17,161.28,155.99,157.09,156570,0
+DORM.US,D,20250917,000000,157.83,160.84,156.27,156.89,179286,0
+DORM.US,D,20250918,000000,158.53,160.045,156.07,159,162043,0
+DORM.US,D,20250919,000000,159,159,155.815,156.44,291350,0
+DORM.US,D,20250922,000000,156.92,158.56,156.181,156.55,127727,0
+DORM.US,D,20250923,000000,157,158,156.16,157.47,142273,0
+DORM.US,D,20250924,000000,157.22,157.22,153.67,153.85,145351,0
+DORM.US,D,20250925,000000,153.33,154.21,148.3301,152.12,103235,0
+DORM.US,D,20250926,000000,153.14,155.79,152.07,155.3,111364,0
+DORM.US,D,20250929,000000,155.59,157.755,151.355,151.53,141667,0
+DORM.US,D,20250930,000000,152.74,156.38,152.05,155.88,156355,0
+DORM.US,D,20251001,000000,154.77,156.63,153.82,155.18,114138,0
+DORM.US,D,20251002,000000,154.78,156.37,153.27,155.77,121318,0
+DORM.US,D,20251003,000000,156.65,158.17,155.47,157.15,154875,0
+DORM.US,D,20251006,000000,156.83,156.945,147.1,147.61,221532,0
+DORM.US,D,20251007,000000,147.93,148.175,142.64,143,331530,0
+DORM.US,D,20251008,000000,142.61,144.91,140.55,143.37,195843,0
+DORM.US,D,20251009,000000,142.88,143.91,139.51,142.96,239322,0
+DORM.US,D,20251010,000000,142.79,144.85,141.51,141.68,140877,0
+DORM.US,D,20251013,000000,142.71,143.61,138.02,138.39,154283,0
+DORM.US,D,20251014,000000,136.68,140.9326,135.99,140.06,248992,0
+DORM.US,D,20251015,000000,140.86,141.595,138.845,141.22,134842,0
+DORM.US,D,20251016,000000,141.75,142.49,140.1178,142.49,155503,0
+DORM.US,D,20251017,000000,142.49,144.445,141.69,143.05,136891,0
+DORM.US,D,20251020,000000,144.84,144.84,141.51,143.81,120339,0
+DORM.US,D,20251021,000000,143.91,148.5,143.91,148.19,119778,0
+DORM.US,D,20251022,000000,149.16,154.53,147.265,154.02,355018,0
+DORM.US,D,20251023,000000,153.5,155.75,151.99,155.25,352765,0
+DORM.US,D,20251024,000000,155.98,158.35,153.51,158.03,241062,0
+DORM.US,D,20251027,000000,163.49,164,149,153.75,833148,0
+DORM.US,D,20251028,000000,151.24,158.29,134.7,138.73,670658,0
+DORM.US,D,20251029,000000,135.65,137.505,131.01,133.53,433527,0
+DORM.US,D,20251030,000000,133.53,136.58,132.97,134.5,354831,0
+DORM.US,D,20251031,000000,133.7,137.13,132.2582,134.13,383144,0
+DORM.US,D,20251103,000000,132.44,135.11,132.11,133.58,217116,0
+DORM.US,D,20251104,000000,133.85,135.95,130.11,131.23,182016,0
+DORM.US,D,20251105,000000,131.85,134.075,130.5,131.37,186288,0
+DORM.US,D,20251106,000000,130.6,132.56,128.24,129.33,142782,0
+DORM.US,D,20251107,000000,129.79,135.66,129.335,134.29,260008,0
+DORM.US,D,20251110,000000,134.29,134.5,132.695,134.01,176997,0
+DORM.US,D,20251111,000000,134.58,137.41,133.15,133.21,267585,0
+DORM.US,D,20251112,000000,133.14,140.97,132.11,138.13,421070,0
+DORM.US,D,20251113,000000,137.1,139.11,133.57,134.48,167338,0
+DORM.US,D,20251114,000000,134.14,136.4436,122.2,131.75,153490,0
+DORM.US,D,20251117,000000,131.32,133,127.84,128.6,135619,0
+DORM.US,D,20251118,000000,128.61,130.37,128.61,129.22,120632,0
+DORM.US,D,20251119,000000,129.84,130.79,128.22,128.69,122050,0
+DORM.US,D,20251120,000000,130.9,132.22,125.72,126.06,157795,0
+DORM.US,D,20251121,000000,125.72,132.28,123.375,131.32,236327,0
+DORM.US,D,20251124,000000,130.57,132.5,128.625,131.65,206041,0
+DORM.US,D,20251125,000000,132.91,137.405,132.91,135.48,236054,0
+DORM.US,D,20251126,000000,134.23,136.815,134.015,134.32,248901,0
+DORM.US,D,20251128,000000,135.39,137,132.04,132.27,80767,0
+DORM.US,D,20251201,000000,131.7,134.15,130,130.76,167582,0
+DORM.US,D,20251202,000000,131.32,133.915,128.4,129.1,195309,0
+DORM.US,D,20251203,000000,130.22,131,128.5,128.9,184767,0
+DORM.US,D,20251204,000000,128.81,130.3,125.305,126.36,149972,0
+DORM.US,D,20251205,000000,126.59,128.255,125.03,126.63,205433,0
+DORM.US,D,20251208,000000,126.94,128.0399,124.36,124.71,175074,0
+DORM.US,D,20251209,000000,124.94,128.62,123.35,123.77,274467,0
+DORM.US,D,20251210,000000,124.06,128.205,123.64,125.71,263225,0
+DORM.US,D,20251211,000000,126.9,129.05,126.105,128.47,174533,0
+DORM.US,D,20251212,000000,128.48,129.75,127.265,128.01,178309,0
+DORM.US,D,20251215,000000,128.09,129.78,127.4,127.92,153334,0
+DORM.US,D,20251216,000000,128.46,130.105,125.85,126.72,248622,0
+DORM.US,D,20251217,000000,126.79,128.375,124.845,126.4,168770,0
+DORM.US,D,20251218,000000,127.45,129.09,126.25,126.69,198086,0
+DORM.US,D,20251219,000000,126.13,127.35,126.04,126.52,283230,0
+DORM.US,D,20251222,000000,126.26,127.55,124.56,125.08,155396,0
+DORM.US,D,20251223,000000,125.08,127.26,124.38,125.57,206652,0
+DORM.US,D,20251224,000000,125.44,126.645,125.27,125.83,58003,0
+DORM.US,D,20251226,000000,126.41,127.84,125.59,126.62,93561,0
+DORM.US,D,20251229,000000,126.66,130.29,125.55,125.85,153558,0
+DORM.US,D,20251230,000000,125.69,128.88,125.01,125.68,137542,0
+DORM.US,D,20251231,000000,125.12,126.68,123.16,123.19,158432,0
+DORM.US,D,20260102,000000,123.68,125.045,121.97,124.1,199504,0
+DORM.US,D,20260105,000000,123.32,126.81,123.32,125.46,140985,0
+DORM.US,D,20260106,000000,125.16,125.78,122.05,125.17,155251,0
+DORM.US,D,20260107,000000,125.89,126.385,122.25,124.39,120324,0
+DORM.US,D,20260108,000000,123.71,129.205,123.545,128.33,127534,0
+DORM.US,D,20260109,000000,128.33,130.8,125.505,127.77,228344,0
+DORM.US,D,20260112,000000,126.88,128.98,124.12,126.61,178072,0
+DORM.US,D,20260113,000000,126.93,127.855,125.81,126.115,191939,0
+DORM.US,D,20260114,000000,126.44,127.355,123.87,126.1,236225,0
+DORM.US,D,20260115,000000,126.05,130.5,125.4,128.79,240026,0
+DORM.US,D,20260116,000000,128.34,131.05,125.3301,126.11,178638,0
+DORM.US,D,20260120,000000,124.25,125.74,123.48,124.2,172769,0
+DORM.US,D,20260121,000000,125.33,130.41,125.33,128.06,194459,0
+DORM.US,D,20260122,000000,128.76,130.17,125.315,125.53,157672,0
+DORM.US,D,20260123,000000,124.67,126.76,123.215,124.05,164064,0
+DORM.US,D,20260126,000000,124.05,125.14,123.47,125.11,193890,0
+DORM.US,D,20260127,000000,125.11,126.1099,124.005,124.29,177565,0
+DORM.US,D,20260128,000000,124.68,125.09,121.8,122.46,194491,0
+DORM.US,D,20260129,000000,122.91,124.25,121.83,123.45,170334,0
+DORM.US,D,20260130,000000,123.07,124.545,121.194,124.2,257454,0
+DORM.US,D,20260202,000000,124.43,127.18,122.815,126.59,231181,0
+DORM.US,D,20260203,000000,126.06,128.55,122.87,124.8,169413,0
+DORM.US,D,20260204,000000,125.96,130.46,125.96,128.11,189655,0
+DORM.US,D,20260205,000000,128.75,130.17,127.545,128.62,199673,0
+DORM.US,D,20260206,000000,128.84,130.51,128.84,130.1,207837,0
+DORM.US,D,20260209,000000,130.01,130.06,127.86,130.05,158909,0
+DORM.US,D,20260210,000000,130.51,132.6199,130.51,131.31,136355,0
+DORM.US,D,20260211,000000,131.31,133.77,131.31,133.27,122496,0
+DORM.US,D,20260212,000000,134.07,135.8,131.14,131.68,113966,0
+DORM.US,D,20260213,000000,131.69,132.54,130.6,131.17,134100,0
+DORM.US,D,20260217,000000,131.75,132.35,129.2,129.26,132207,0
+DORM.US,D,20260218,000000,129.55,130.53,127.89,128.58,148673,0
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/drmaw.us.txt b/daily/us/nasdaq stocks/1/drmaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eab6454f86228d12729ebea54a302b3bd689c78d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/drmaw.us.txt	
@@ -0,0 +1,682 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRMAW.US,D,20210816,000000,1.24,1.36,0.85,1.04,54709,0
+DRMAW.US,D,20210817,000000,1,1.145,0.9995,0.9995,13911,0
+DRMAW.US,D,20210818,000000,0.9001,1.28,0.63,0.8101,20002,0
+DRMAW.US,D,20210819,000000,0.789,0.9995,0.730049,0.91,30177,0
+DRMAW.US,D,20210820,000000,0.9999,1,0.9999,1,2282,0
+DRMAW.US,D,20210823,000000,0.7503,1.1999,0.7502,1.1,16709,0
+DRMAW.US,D,20210824,000000,1.01,1.18,0.9648,0.9648,23798,0
+DRMAW.US,D,20210825,000000,1.145,1.15,1.01,1.12,8367,0
+DRMAW.US,D,20210826,000000,1.12,1.2236,1,1.1,10099,0
+DRMAW.US,D,20210827,000000,1.12,1.37,1.06,1.15,61006,0
+DRMAW.US,D,20210830,000000,1.33,1.65,1.141,1.3,55284,0
+DRMAW.US,D,20210831,000000,1.36,1.36,1.08,1.08,25212,0
+DRMAW.US,D,20210901,000000,1.08,1.29,1.08,1.11,3666,0
+DRMAW.US,D,20210902,000000,1.095,1.245,1.09,1.245,1142,0
+DRMAW.US,D,20210903,000000,1.1,1.1,1.01,1.01,14543,0
+DRMAW.US,D,20210907,000000,1,1.1,0.8101,1,10483,0
+DRMAW.US,D,20210908,000000,1.25,1.25,0.9301,0.9996,8110,0
+DRMAW.US,D,20210909,000000,0.81,1.09,0.81,0.882,1512,0
+DRMAW.US,D,20210910,000000,0.95,0.95,0.95,0.95,886,0
+DRMAW.US,D,20210914,000000,1.035,1.035,0.9,0.95,6996,0
+DRMAW.US,D,20210916,000000,0.9499,0.9499,0.85,0.89995,1610,0
+DRMAW.US,D,20210917,000000,0.901,0.901,0.85,0.85,2102,0
+DRMAW.US,D,20210920,000000,0.9123,1.14,0.9123,1.075,25986,0
+DRMAW.US,D,20210921,000000,0.9701,1.44,0.91,1.17,104279,0
+DRMAW.US,D,20210922,000000,1.375,1.48,1.17,1.17,58805,0
+DRMAW.US,D,20210923,000000,1.2476,1.28,0.9647,1.12,8311,0
+DRMAW.US,D,20210927,000000,0.9101,1.15,0.9101,1.15,10660,0
+DRMAW.US,D,20210928,000000,0.91,0.925,0.91,0.911,6130,0
+DRMAW.US,D,20210929,000000,1,1.0431,0.8182,0.8263,6092,0
+DRMAW.US,D,20210930,000000,0.8301,0.8302,0.83,0.83,1246,0
+DRMAW.US,D,20211001,000000,0.9001,1.0899,0.9001,1.0899,501,0
+DRMAW.US,D,20211004,000000,1,1.0199,0.99,0.99,2301,0
+DRMAW.US,D,20211005,000000,0.8501,0.87,0.8501,0.87,2550,0
+DRMAW.US,D,20211006,000000,1,1.09,1,1,8703,0
+DRMAW.US,D,20211007,000000,1.2899,1.2899,0.945,0.99,15171,0
+DRMAW.US,D,20211008,000000,0.985,1.1199,0.8701,1.1199,600,0
+DRMAW.US,D,20211011,000000,0.9301,1,0.9301,1,806,0
+DRMAW.US,D,20211012,000000,0.8501,0.87,0.8,0.87,8410,0
+DRMAW.US,D,20211013,000000,0.9705,1.1099,0.9106,0.95,20980,0
+DRMAW.US,D,20211014,000000,1,1.09,0.865,0.8902,16739,0
+DRMAW.US,D,20211015,000000,0.8501,0.8536,0.8501,0.8503,750,0
+DRMAW.US,D,20211018,000000,0.8501,0.9,0.8076,0.9,15947,0
+DRMAW.US,D,20211019,000000,0.93,0.94,0.87,0.9397,7239,0
+DRMAW.US,D,20211020,000000,1.06,1.09,1.0576,1.09,900,0
+DRMAW.US,D,20211021,000000,1.08,1.08,0.9799,0.98,8550,0
+DRMAW.US,D,20211022,000000,0.8202,0.8877,0.8004,0.8877,5381,0
+DRMAW.US,D,20211025,000000,0.8001,0.949,0.8001,0.9002,2485,0
+DRMAW.US,D,20211026,000000,0.8001,0.8506,0.8,0.8506,2800,0
+DRMAW.US,D,20211027,000000,0.94005,0.94005,0.745,0.745,2840,0
+DRMAW.US,D,20211028,000000,0.9201,0.9201,0.9201,0.9201,501,0
+DRMAW.US,D,20211029,000000,0.9,0.9202,0.85,0.85,8179,0
+DRMAW.US,D,20211101,000000,0.84,0.9,0.84,0.85,12650,0
+DRMAW.US,D,20211102,000000,0.8101,1.05,0.7901,1.04,44199,0
+DRMAW.US,D,20211103,000000,1.02,1.7,1.02,1.4,353392,0
+DRMAW.US,D,20211104,000000,1.34,1.61,1.191,1.26,76319,0
+DRMAW.US,D,20211105,000000,1.48,1.48,1.05,1.18,33472,0
+DRMAW.US,D,20211108,000000,1.3,1.3,1.11,1.2,10743,0
+DRMAW.US,D,20211109,000000,1.08,1.1899,1.07,1.13,4610,0
+DRMAW.US,D,20211110,000000,1.3081,1.3081,1,1.05,3845,0
+DRMAW.US,D,20211111,000000,1.12,1.195,1.02,1.02,2043,0
+DRMAW.US,D,20211115,000000,1.02,1.02,1.01,1.01,3801,0
+DRMAW.US,D,20211116,000000,1.0001,1.3,1,1.18,11347,0
+DRMAW.US,D,20211117,000000,1.2,1.2,1,1,17007,0
+DRMAW.US,D,20211118,000000,1,1.05,0.9751,0.9751,4401,0
+DRMAW.US,D,20211119,000000,0.96,0.96,0.65,0.75,61340,0
+DRMAW.US,D,20211122,000000,0.8005,0.8005,0.4102,0.4102,179241,0
+DRMAW.US,D,20211123,000000,0.4301,0.4534,0.4111,0.4117,3876,0
+DRMAW.US,D,20211124,000000,0.4999,0.55,0.4801,0.55,22775,0
+DRMAW.US,D,20211126,000000,0.548799,0.5489,0.5101,0.5486,14303,0
+DRMAW.US,D,20211129,000000,0.55,0.668599,0.544999,0.6645,35003,0
+DRMAW.US,D,20211130,000000,0.6499,0.6499,0.6499,0.6499,100,0
+DRMAW.US,D,20211201,000000,0.6499,0.6499,0.6499,0.6499,100,0
+DRMAW.US,D,20211203,000000,0.669,0.6699,0.6499,0.6689,7110,0
+DRMAW.US,D,20211207,000000,0.5916,0.6499,0.5382,0.63,6990,0
+DRMAW.US,D,20211208,000000,0.5999,0.610601,0.5999,0.610601,1198,0
+DRMAW.US,D,20211209,000000,0.6,0.65,0.5501,0.5891,4783,0
+DRMAW.US,D,20211210,000000,0.52,0.5601,0.52,0.55,5000,0
+DRMAW.US,D,20211213,000000,0.5501,0.6131,0.55,0.6031,2168,0
+DRMAW.US,D,20211214,000000,0.610001,0.610001,0.55,0.55,1668,0
+DRMAW.US,D,20211215,000000,0.515,0.515,0.515,0.515,400,0
+DRMAW.US,D,20211216,000000,0.5589,0.5589,0.497,0.497,6268,0
+DRMAW.US,D,20211217,000000,0.497,0.57096,0.44,0.4593,17500,0
+DRMAW.US,D,20211220,000000,0.4542,0.4542,0.438,0.438,801,0
+DRMAW.US,D,20211221,000000,0.454,0.454,0.438,0.438,3101,0
+DRMAW.US,D,20211222,000000,0.4793,0.4797,0.44,0.44,19271,0
+DRMAW.US,D,20211223,000000,0.424187,0.6665,0.400101,0.411,9169,0
+DRMAW.US,D,20211227,000000,0.411,0.411,0.3501,0.3612,11506,0
+DRMAW.US,D,20211228,000000,0.38,0.44,0.3401,0.44,14686,0
+DRMAW.US,D,20211229,000000,0.3401,0.37,0.3401,0.37,4251,0
+DRMAW.US,D,20211230,000000,0.3899,0.3899,0.38,0.38,3696,0
+DRMAW.US,D,20211231,000000,0.38,0.518664,0.3748,0.4299,20500,0
+DRMAW.US,D,20220103,000000,0.49,0.49,0.3805,0.4199,8454,0
+DRMAW.US,D,20220104,000000,0.47,0.47,0.3917,0.42,3700,0
+DRMAW.US,D,20220105,000000,0.4717,0.4717,0.4,0.400748,4760,0
+DRMAW.US,D,20220106,000000,0.38,0.38,0.38,0.38,2000,0
+DRMAW.US,D,20220107,000000,0.3702,0.42,0.3511,0.42,600,0
+DRMAW.US,D,20220111,000000,0.4199,0.4999,0.4,0.4999,6908,0
+DRMAW.US,D,20220112,000000,0.4999,0.4999,0.3603,0.3803,550,0
+DRMAW.US,D,20220113,000000,0.4213,0.4213,0.3957,0.3957,2200,0
+DRMAW.US,D,20220114,000000,0.3811,0.3811,0.35,0.35,10787,0
+DRMAW.US,D,20220119,000000,0.3501,0.4304,0.35,0.3901,4916,0
+DRMAW.US,D,20220120,000000,0.45,0.45,0.39,0.39,12813,0
+DRMAW.US,D,20220121,000000,0.3601,0.4,0.3601,0.3704,26407,0
+DRMAW.US,D,20220124,000000,0.35,0.356108,0.320201,0.320201,8248,0
+DRMAW.US,D,20220125,000000,0.4108,0.4233,0.4108,0.4233,7598,0
+DRMAW.US,D,20220126,000000,0.401,0.401596,0.4002,0.401596,8000,0
+DRMAW.US,D,20220127,000000,0.401,0.401346,0.4001,0.4001,1426,0
+DRMAW.US,D,20220128,000000,0.401,0.402321,0.401,0.402321,4334,0
+DRMAW.US,D,20220203,000000,0.400101,0.404748,0.4,0.404748,736,0
+DRMAW.US,D,20220204,000000,0.3405,0.3944,0.3405,0.3944,1024,0
+DRMAW.US,D,20220207,000000,0.3501,0.3501,0.2502,0.2949,30304,0
+DRMAW.US,D,20220209,000000,0.2853,0.2853,0.253,0.26,3551,0
+DRMAW.US,D,20220210,000000,0.3496,0.38,0.249899,0.2502,234573,0
+DRMAW.US,D,20220211,000000,0.2401,0.26275,0.1799,0.18,107359,0
+DRMAW.US,D,20220214,000000,0.225,0.288,0.1915,0.22,18803,0
+DRMAW.US,D,20220215,000000,0.219,0.219,0.1826,0.219,2448,0
+DRMAW.US,D,20220216,000000,0.2399,0.2399,0.2399,0.2399,100,0
+DRMAW.US,D,20220217,000000,0.2287,0.2287,0.2282,0.2282,564,0
+DRMAW.US,D,20220218,000000,0.1761,0.1815,0.1656,0.180968,1502,0
+DRMAW.US,D,20220222,000000,0.1699,0.1799,0.1651,0.1651,1586,0
+DRMAW.US,D,20220223,000000,0.17,0.182,0.1667,0.1667,7798,0
+DRMAW.US,D,20220224,000000,0.1404,0.16,0.1403,0.1599,7903,0
+DRMAW.US,D,20220225,000000,0.1421,0.1421,0.142,0.1421,1299,0
+DRMAW.US,D,20220228,000000,0.131,0.1875,0.11,0.1875,19276,0
+DRMAW.US,D,20220301,000000,0.1401,0.166,0.1401,0.166,602,0
+DRMAW.US,D,20220302,000000,0.219,0.219,0.219,0.219,2000,0
+DRMAW.US,D,20220304,000000,0.0977,0.1981,0.0977,0.1981,212,0
+DRMAW.US,D,20220307,000000,0.1615,0.1616,0.12635,0.1458,912,0
+DRMAW.US,D,20220308,000000,0.2199,0.2199,0.2199,0.2199,100,0
+DRMAW.US,D,20220315,000000,0.12,0.1911,0.11,0.1911,5465,0
+DRMAW.US,D,20220316,000000,0.2148,0.2148,0.2148,0.2148,100,0
+DRMAW.US,D,20220317,000000,0.12,0.2143,0.12,0.2143,300,0
+DRMAW.US,D,20220318,000000,0.19,0.2149,0.19,0.2149,231,0
+DRMAW.US,D,20220321,000000,0.2149,0.2599,0.2,0.2593,16252,0
+DRMAW.US,D,20220322,000000,0.2,0.2201,0.2,0.2198,14757,0
+DRMAW.US,D,20220324,000000,0.2197,0.2198,0.2197,0.2198,400,0
+DRMAW.US,D,20220328,000000,0.2326,0.2599,0.1851,0.2547,1718,0
+DRMAW.US,D,20220329,000000,0.19,0.2199,0.1817,0.2199,1308,0
+DRMAW.US,D,20220331,000000,0.1851,0.1851,0.1009,0.1603,95890,0
+DRMAW.US,D,20220401,000000,0.151,0.1549,0.12,0.1211,28850,0
+DRMAW.US,D,20220404,000000,0.1516,0.1516,0.1211,0.1219,1855,0
+DRMAW.US,D,20220405,000000,0.149899,0.1975,0.1301,0.19,61330,0
+DRMAW.US,D,20220406,000000,0.17,0.17,0.15,0.17,10020,0
+DRMAW.US,D,20220407,000000,0.185,0.185,0.1626,0.1626,2800,0
+DRMAW.US,D,20220408,000000,0.1513,0.1513,0.1513,0.1513,252,0
+DRMAW.US,D,20220411,000000,0.16,0.16,0.154899,0.155,3581,0
+DRMAW.US,D,20220412,000000,0.155101,0.1605,0.1235,0.1605,12653,0
+DRMAW.US,D,20220413,000000,0.13715,0.1599,0.13715,0.1599,409,0
+DRMAW.US,D,20220418,000000,0.1486,0.1487,0.1178,0.121,4130,0
+DRMAW.US,D,20220419,000000,0.15,0.16,0.147758,0.1599,17916,0
+DRMAW.US,D,20220420,000000,0.1301,0.1598,0.1301,0.157573,6140,0
+DRMAW.US,D,20220421,000000,0.1598,0.16,0.1598,0.16,12819,0
+DRMAW.US,D,20220422,000000,0.1401,0.155,0.1401,0.155,2913,0
+DRMAW.US,D,20220425,000000,0.14,0.14,0.14,0.14,6000,0
+DRMAW.US,D,20220426,000000,0.13,0.157,0.1209,0.157,1890,0
+DRMAW.US,D,20220427,000000,0.16,0.16,0.1424,0.1597,1119,0
+DRMAW.US,D,20220428,000000,0.1599,0.1599,0.1598,0.1599,322,0
+DRMAW.US,D,20220429,000000,0.1599,0.1599,0.1,0.147,12866,0
+DRMAW.US,D,20220505,000000,0.1199,0.134,0.11,0.134,7856,0
+DRMAW.US,D,20220506,000000,0.1351,0.1351,0.1351,0.1351,100,0
+DRMAW.US,D,20220509,000000,0.109601,0.1275,0.1,0.1275,11741,0
+DRMAW.US,D,20220510,000000,0.075,0.119,0.075,0.1189,5019,0
+DRMAW.US,D,20220511,000000,0.075,0.09,0.0457,0.075,61211,0
+DRMAW.US,D,20220513,000000,0.1175,0.1187,0.1175,0.118699,1120,0
+DRMAW.US,D,20220520,000000,0.1,0.1001,0.0998,0.1001,4032,0
+DRMAW.US,D,20220523,000000,0.0506,0.0898,0.0506,0.0898,1200,0
+DRMAW.US,D,20220524,000000,0.0815,0.11,0.0711,0.0854,16284,0
+DRMAW.US,D,20220531,000000,0.0891,0.0891,0.0891,0.0891,100,0
+DRMAW.US,D,20220601,000000,0.0909,0.0909,0.072,0.0798,16585,0
+DRMAW.US,D,20220607,000000,0.1175,0.1185,0.0998,0.0998,1017,0
+DRMAW.US,D,20220609,000000,0.0801,0.082101,0.07,0.07,1569,0
+DRMAW.US,D,20220610,000000,0.07,0.1001,0.0618,0.07,19527,0
+DRMAW.US,D,20220613,000000,0.0605,0.0605,0.06,0.06,1364,0
+DRMAW.US,D,20220614,000000,0.0601,0.0601,0.0601,0.0601,136,0
+DRMAW.US,D,20220615,000000,0.0709,0.0709,0.0605,0.0606,4957,0
+DRMAW.US,D,20220623,000000,0.0686,0.0686,0.0686,0.0686,100,0
+DRMAW.US,D,20220627,000000,0.094851,0.094851,0.0685,0.07,3005,0
+DRMAW.US,D,20220628,000000,0.1084,0.11,0.1084,0.11,2698,0
+DRMAW.US,D,20220629,000000,0.1098,0.11,0.1095,0.1099,5869,0
+DRMAW.US,D,20220630,000000,0.095,0.19,0.095,0.1103,223301,0
+DRMAW.US,D,20220701,000000,0.1103,0.13,0.0711,0.0711,19560,0
+DRMAW.US,D,20220706,000000,0.0915,0.1391,0.089,0.1317,37573,0
+DRMAW.US,D,20220707,000000,0.115,0.15,0.11,0.15,47889,0
+DRMAW.US,D,20220708,000000,0.155101,0.155101,0.13,0.1522,7357,0
+DRMAW.US,D,20220711,000000,0.155,0.155,0.1549,0.1549,625,0
+DRMAW.US,D,20220712,000000,0.158,0.158101,0.155,0.1581,6202,0
+DRMAW.US,D,20220713,000000,0.1599,0.1599,0.1599,0.1599,1910,0
+DRMAW.US,D,20220714,000000,0.155,0.155,0.1055,0.1055,1401,0
+DRMAW.US,D,20220715,000000,0.1011,0.1011,0.1011,0.1011,100,0
+DRMAW.US,D,20220719,000000,0.0864,0.110001,0.0864,0.110001,1460,0
+DRMAW.US,D,20220720,000000,0.09,0.1406,0.09,0.1406,4704,0
+DRMAW.US,D,20220725,000000,0.086401,0.093199,0.075,0.08,27117,0
+DRMAW.US,D,20220726,000000,0.076201,0.0801,0.076,0.076,9500,0
+DRMAW.US,D,20220728,000000,0.075,0.075,0.0612,0.0612,2200,0
+DRMAW.US,D,20220729,000000,0.0616,0.084,0.0616,0.084,2000,0
+DRMAW.US,D,20220803,000000,0.0922,0.0922,0.0922,0.0922,402,0
+DRMAW.US,D,20220804,000000,0.0614,0.10722,0.0614,0.0901,3346,0
+DRMAW.US,D,20220808,000000,0.0675,0.0675,0.0675,0.0675,750,0
+DRMAW.US,D,20220809,000000,0.0618,0.062,0.0618,0.062,645,0
+DRMAW.US,D,20220812,000000,0.105,0.105,0.099765,0.099765,5739,0
+DRMAW.US,D,20220815,000000,0.1468,0.1468,0.1468,0.1468,100,0
+DRMAW.US,D,20220816,000000,0.0626,0.1398,0.0626,0.1398,3800,0
+DRMAW.US,D,20220817,000000,0.14,0.14,0.1,0.1,2256,0
+DRMAW.US,D,20220826,000000,0.0618,0.0622,0.0612,0.062,19373,0
+DRMAW.US,D,20220829,000000,0.0632,0.0635,0.0632,0.0635,201,0
+DRMAW.US,D,20220830,000000,0.0612,0.1,0.0612,0.1,3976,0
+DRMAW.US,D,20220831,000000,0.1,0.1,0.0616,0.098,5269,0
+DRMAW.US,D,20220907,000000,0.08755,0.08755,0.08755,0.08755,100,0
+DRMAW.US,D,20220908,000000,0.0612,0.0656,0.0612,0.0655,7700,0
+DRMAW.US,D,20220909,000000,0.0663,0.0663,0.0663,0.0663,101,0
+DRMAW.US,D,20220912,000000,0.0666,0.086351,0.0663,0.0666,3400,0
+DRMAW.US,D,20220914,000000,0.0863,0.10068,0.0685,0.10068,6440,0
+DRMAW.US,D,20220920,000000,0.099,0.099,0.099,0.099,944,0
+DRMAW.US,D,20220921,000000,0.0703,0.0703,0.07,0.07,1000,0
+DRMAW.US,D,20220922,000000,0.0703,0.0988,0.066,0.0988,6859,0
+DRMAW.US,D,20220929,000000,0.066,0.07,0.066,0.0697,1701,0
+DRMAW.US,D,20220930,000000,0.066,0.095,0.066,0.095,5200,0
+DRMAW.US,D,20221004,000000,0.0661,0.0939,0.0661,0.067,5400,0
+DRMAW.US,D,20221005,000000,0.066101,0.066101,0.066101,0.066101,234,0
+DRMAW.US,D,20221014,000000,0.0755,0.0755,0.0755,0.0755,3540,0
+DRMAW.US,D,20221017,000000,0.0755,0.0756,0.066,0.066,6411,0
+DRMAW.US,D,20221021,000000,0.05,0.06,0.05,0.06,900,0
+DRMAW.US,D,20221026,000000,0.0616,0.0616,0.031,0.0343,34691,0
+DRMAW.US,D,20221027,000000,0.0229,0.0231,0.0229,0.0231,5746,0
+DRMAW.US,D,20221028,000000,0.0426,0.05,0.0312,0.0322,10351,0
+DRMAW.US,D,20221101,000000,0.0615,0.0616,0.0245,0.0248,2203,0
+DRMAW.US,D,20221103,000000,0.059,0.059,0.0589,0.0589,2227,0
+DRMAW.US,D,20221114,000000,0.024,0.0307,0.024,0.0305,10091,0
+DRMAW.US,D,20221116,000000,0.05,0.05,0.0499,0.0499,1440,0
+DRMAW.US,D,20221118,000000,0.0489,0.049,0.0489,0.0489,2307,0
+DRMAW.US,D,20221121,000000,0.048,0.049,0.047548,0.049,13146,0
+DRMAW.US,D,20221128,000000,0.0492,0.0492,0.0492,0.0492,251,0
+DRMAW.US,D,20221205,000000,0.04,0.1,0.0262,0.0275,57271,0
+DRMAW.US,D,20221206,000000,0.0253,0.0253,0.005,0.005,15491,0
+DRMAW.US,D,20221207,000000,0.04,0.04,0.025,0.025,3269,0
+DRMAW.US,D,20221208,000000,0.0151,0.02,0.0151,0.02,13367,0
+DRMAW.US,D,20221209,000000,0.02,0.02,0.015,0.015,18731,0
+DRMAW.US,D,20221212,000000,0.0105,0.02,0.01,0.02,8893,0
+DRMAW.US,D,20221213,000000,0.02,0.0215,0.0199,0.02,3315,0
+DRMAW.US,D,20221214,000000,0.0101,0.0101,0.0101,0.0101,3000,0
+DRMAW.US,D,20221215,000000,0.0215,0.0299,0.0126,0.0127,14248,0
+DRMAW.US,D,20221216,000000,0.02,0.0299,0.02,0.029,13835,0
+DRMAW.US,D,20221219,000000,0.022,0.022,0.022,0.022,515,0
+DRMAW.US,D,20221220,000000,0.0139,0.0139,0.0139,0.0139,1215,0
+DRMAW.US,D,20221221,000000,0.02,0.02,0.02,0.02,3109,0
+DRMAW.US,D,20221222,000000,0.02,0.02,0.02,0.02,300,0
+DRMAW.US,D,20221223,000000,0.0125,0.0125,0.0125,0.0125,1632,0
+DRMAW.US,D,20221227,000000,0.025,0.0299,0.0249,0.0288,5938,0
+DRMAW.US,D,20221228,000000,0.02,0.02,0.0199,0.0199,5267,0
+DRMAW.US,D,20221229,000000,0.0106,0.0288,0.0106,0.011,25282,0
+DRMAW.US,D,20221230,000000,0.021,0.0299,0.0124,0.0146,75014,0
+DRMAW.US,D,20230103,000000,0.0124,0.023,0.0124,0.023,4423,0
+DRMAW.US,D,20230104,000000,0.024,0.024,0.0133,0.0238,9413,0
+DRMAW.US,D,20230105,000000,0.0177,0.0177,0.0177,0.0177,375,0
+DRMAW.US,D,20230106,000000,0.0153,0.0225,0.0153,0.0225,9462,0
+DRMAW.US,D,20230111,000000,0.0225,0.023301,0.0225,0.023301,4200,0
+DRMAW.US,D,20230112,000000,0.0233,0.0233,0.015,0.0233,1201,0
+DRMAW.US,D,20230113,000000,0.029,0.0499,0.0158,0.0499,49969,0
+DRMAW.US,D,20230117,000000,0.0499,0.0499,0.0499,0.0499,150,0
+DRMAW.US,D,20230119,000000,0.044,0.0475,0.044,0.0475,500,0
+DRMAW.US,D,20230120,000000,0.0455,0.0455,0.04,0.04,3300,0
+DRMAW.US,D,20230123,000000,0.0201,0.0201,0.02,0.0201,4881,0
+DRMAW.US,D,20230125,000000,0.04,0.04,0.0184,0.0184,2835,0
+DRMAW.US,D,20230126,000000,0.038,0.038,0.038,0.038,300,0
+DRMAW.US,D,20230127,000000,0.0395,0.04,0.038,0.038,8587,0
+DRMAW.US,D,20230130,000000,0.04,0.04,0.04,0.04,600,0
+DRMAW.US,D,20230131,000000,0.04,0.04,0.04,0.04,8605,0
+DRMAW.US,D,20230201,000000,0.05,0.05,0.0499,0.0499,200,0
+DRMAW.US,D,20230203,000000,0.0202,0.0473,0.0202,0.0473,203,0
+DRMAW.US,D,20230206,000000,0.047401,0.047401,0.047401,0.047401,542,0
+DRMAW.US,D,20230209,000000,0.0797,0.0797,0.04,0.04,4509,0
+DRMAW.US,D,20230210,000000,0.04,0.04,0.03,0.03,22657,0
+DRMAW.US,D,20230213,000000,0.033,0.0727,0.0329,0.0635,600,0
+DRMAW.US,D,20230217,000000,0.0327,0.0327,0.03,0.03,27615,0
+DRMAW.US,D,20230224,000000,0.03,0.0409,0.025,0.0409,1612,0
+DRMAW.US,D,20230301,000000,0.042,0.0421,0.04,0.04,7000,0
+DRMAW.US,D,20230313,000000,0.0537,0.0554,0.0356,0.04,23519,0
+DRMAW.US,D,20230314,000000,0.04,0.04,0.04,0.04,1641,0
+DRMAW.US,D,20230316,000000,0.0686,0.0747,0.0278,0.0278,12597,0
+DRMAW.US,D,20230317,000000,0.0286,0.0663,0.028,0.0435,9305,0
+DRMAW.US,D,20230320,000000,0.0286,0.0286,0.0261,0.0285,8600,0
+DRMAW.US,D,20230321,000000,0.037499,0.0494,0.03,0.0301,15900,0
+DRMAW.US,D,20230322,000000,0.03,0.03,0.03,0.03,1000,0
+DRMAW.US,D,20230323,000000,0.0462,0.0488,0.021899,0.022,99106,0
+DRMAW.US,D,20230324,000000,0.0495,0.05,0.0221,0.028,145813,0
+DRMAW.US,D,20230327,000000,0.0348,0.0348,0.0348,0.0348,102,0
+DRMAW.US,D,20230328,000000,0.03,0.030495,0.03,0.030349,4901,0
+DRMAW.US,D,20230329,000000,0.0333,0.0499,0.0201,0.0499,43837,0
+DRMAW.US,D,20230410,000000,0.021,0.021,0.021,0.021,4000,0
+DRMAW.US,D,20230413,000000,0.0206,0.0441,0.0206,0.0399,1903,0
+DRMAW.US,D,20230414,000000,0.0446,0.0446,0.0201,0.0201,9252,0
+DRMAW.US,D,20230417,000000,0.0354,0.0398,0.025,0.025,38296,0
+DRMAW.US,D,20230418,000000,0.0699,0.07,0.0402,0.0411,442440,0
+DRMAW.US,D,20230419,000000,0.047,0.05,0.0266,0.0302,55771,0
+DRMAW.US,D,20230420,000000,0.04,0.0436,0.0311,0.032,43039,0
+DRMAW.US,D,20230421,000000,0.031201,0.0315,0.0312,0.0315,5699,0
+DRMAW.US,D,20230424,000000,0.0315,0.033,0.027,0.027,37298,0
+DRMAW.US,D,20230425,000000,0.025,0.025,0.015,0.018,56389,0
+DRMAW.US,D,20230426,000000,0.0285,0.0285,0.02,0.0246,16600,0
+DRMAW.US,D,20230427,000000,0.026899,0.0269,0.024249,0.025,3740,0
+DRMAW.US,D,20230428,000000,0.024,0.024,0.0174,0.0176,21997,0
+DRMAW.US,D,20230501,000000,0.0178,0.0178,0.0175,0.0175,6724,0
+DRMAW.US,D,20230502,000000,0.0246,0.0332,0.0244,0.0312,2509,0
+DRMAW.US,D,20230503,000000,0.02,0.031,0.02,0.025501,10860,0
+DRMAW.US,D,20230504,000000,0.0306,0.0306,0.0293,0.0293,202,0
+DRMAW.US,D,20230505,000000,0.028,0.0306,0.0179,0.026,3210,0
+DRMAW.US,D,20230508,000000,0.035,0.035,0.0219,0.0278,3261,0
+DRMAW.US,D,20230510,000000,0.022,0.022,0.021,0.021,1304,0
+DRMAW.US,D,20230512,000000,0.0385,0.04,0.026,0.026,121936,0
+DRMAW.US,D,20230515,000000,0.024,0.025,0.015,0.015,126657,0
+DRMAW.US,D,20230516,000000,0.0154,0.0154,0.0141,0.0141,36131,0
+DRMAW.US,D,20230518,000000,0.015001,0.015001,0.015001,0.015001,120,0
+DRMAW.US,D,20230522,000000,0.0295,0.0327,0.0151,0.0151,7380,0
+DRMAW.US,D,20230523,000000,0.0223,0.0317,0.0151,0.0317,9426,0
+DRMAW.US,D,20230525,000000,0.0154,0.031,0.0152,0.0155,2487,0
+DRMAW.US,D,20230526,000000,0.016,0.016,0.016,0.016,10000,0
+DRMAW.US,D,20230530,000000,0.016,0.033,0.016,0.033,19592,0
+DRMAW.US,D,20230601,000000,0.033,0.033,0.0329,0.033,2378,0
+DRMAW.US,D,20230602,000000,0.023,0.023,0.02,0.02,2219,0
+DRMAW.US,D,20230605,000000,0.035,0.035,0.035,0.035,380,0
+DRMAW.US,D,20230606,000000,0.030101,0.0348,0.0274,0.0274,8400,0
+DRMAW.US,D,20230607,000000,0.026,0.04,0.025,0.025,25408,0
+DRMAW.US,D,20230608,000000,0.025,0.025,0.02,0.02,400,0
+DRMAW.US,D,20230609,000000,0.026,0.026,0.026,0.026,133,0
+DRMAW.US,D,20230612,000000,0.02,0.022031,0.02,0.022031,4099,0
+DRMAW.US,D,20230613,000000,0.02,0.028,0.016,0.021201,12239,0
+DRMAW.US,D,20230615,000000,0.0175,0.0175,0.016,0.0161,14825,0
+DRMAW.US,D,20230616,000000,0.028,0.0281,0.0218,0.0218,5000,0
+DRMAW.US,D,20230622,000000,0.0175,0.0175,0.0167,0.0167,6400,0
+DRMAW.US,D,20230623,000000,0.0161,0.0161,0.0161,0.0161,5050,0
+DRMAW.US,D,20230626,000000,0.023899,0.030101,0.023899,0.0301,11940,0
+DRMAW.US,D,20230627,000000,0.028,0.03,0.014,0.03,34139,0
+DRMAW.US,D,20230628,000000,0.016,0.017,0.015,0.017,66542,0
+DRMAW.US,D,20230629,000000,0.025,0.025,0.025,0.025,400,0
+DRMAW.US,D,20230703,000000,0.0164,0.0235,0.0164,0.0235,2900,0
+DRMAW.US,D,20230705,000000,0.02,0.029,0.02,0.02325,4600,0
+DRMAW.US,D,20230706,000000,0.029,0.029,0.029,0.029,2000,0
+DRMAW.US,D,20230710,000000,0.029,0.029,0.02113,0.025784,19010,0
+DRMAW.US,D,20230711,000000,0.0289,0.0289,0.0289,0.0289,7800,0
+DRMAW.US,D,20230712,000000,0.0178,0.0289,0.0175,0.0289,14950,0
+DRMAW.US,D,20230714,000000,0.0285,0.0285,0.0285,0.0285,3050,0
+DRMAW.US,D,20230717,000000,0.0281,0.0281,0.0278,0.028,6986,0
+DRMAW.US,D,20230720,000000,0.0269,0.0269,0.023449,0.023501,9800,0
+DRMAW.US,D,20230721,000000,0.0269,0.0269,0.0201,0.02483,2402,0
+DRMAW.US,D,20230725,000000,0.0269,0.0269,0.0269,0.0269,400,0
+DRMAW.US,D,20230727,000000,0.023449,0.023449,0.023449,0.023449,400,0
+DRMAW.US,D,20230728,000000,0.023451,0.023451,0.023451,0.023451,500,0
+DRMAW.US,D,20230731,000000,0.0269,0.027,0.02,0.02,3607,0
+DRMAW.US,D,20230801,000000,0.027,0.029,0.02,0.0289,4793,0
+DRMAW.US,D,20230802,000000,0.02698,0.02698,0.02355,0.02355,1412,0
+DRMAW.US,D,20230803,000000,0.025,0.0287,0.02435,0.0287,6715,0
+DRMAW.US,D,20230804,000000,0.0287,0.0287,0.02784,0.0287,9112,0
+DRMAW.US,D,20230807,000000,0.0283,0.0287,0.02445,0.0287,2419,0
+DRMAW.US,D,20230809,000000,0.0287,0.0287,0.0287,0.0287,3290,0
+DRMAW.US,D,20230810,000000,0.0287,0.0288,0.0175,0.0288,13861,0
+DRMAW.US,D,20230811,000000,0.0288,0.0288,0.0232,0.0287,6020,0
+DRMAW.US,D,20230815,000000,0.0287,0.0287,0.0287,0.0287,1621,0
+DRMAW.US,D,20230817,000000,0.0288,0.0288,0.0175,0.0287,6361,0
+DRMAW.US,D,20230823,000000,0.0287,0.0287,0.0178,0.0178,356,0
+DRMAW.US,D,20230824,000000,0.02,0.0235,0.0161,0.0235,39385,0
+DRMAW.US,D,20230825,000000,0.0161,0.0161,0.0149,0.0149,5000,0
+DRMAW.US,D,20230830,000000,0.0233,0.0235,0.0149,0.0235,17900,0
+DRMAW.US,D,20230831,000000,0.0233,0.025,0.018,0.018,6476,0
+DRMAW.US,D,20230907,000000,0.016274,0.028,0.016274,0.028,3311,0
+DRMAW.US,D,20230908,000000,0.0163,0.0163,0.0163,0.0163,130,0
+DRMAW.US,D,20230914,000000,0.0163,0.0163,0.0163,0.0163,2515,0
+DRMAW.US,D,20230915,000000,0.0243,0.0243,0.0243,0.0243,500,0
+DRMAW.US,D,20230919,000000,0.0243,0.028,0.0163,0.0163,23712,0
+DRMAW.US,D,20230925,000000,0.0243,0.029,0.0163,0.0163,18012,0
+DRMAW.US,D,20230929,000000,0.029,0.029,0.0175,0.0175,2345,0
+DRMAW.US,D,20231002,000000,0.0275,0.0275,0.0176,0.0176,1375,0
+DRMAW.US,D,20231003,000000,0.0175,0.0175,0.0175,0.0175,107,0
+DRMAW.US,D,20231006,000000,0.0175,0.0175,0.015,0.015,8970,0
+DRMAW.US,D,20231009,000000,0.025,0.025,0.025,0.025,108,0
+DRMAW.US,D,20231017,000000,0.0151,0.0151,0.0141,0.0141,16121,0
+DRMAW.US,D,20231018,000000,0.0141,0.0141,0.014,0.014,10000,0
+DRMAW.US,D,20231019,000000,0.014699,0.014699,0.0141,0.0141,3843,0
+DRMAW.US,D,20231020,000000,0.014,0.014,0.014,0.014,299,0
+DRMAW.US,D,20231025,000000,0.014,0.014,0.012,0.012,14860,0
+DRMAW.US,D,20231107,000000,0.0125,0.0125,0.0125,0.0125,2005,0
+DRMAW.US,D,20231113,000000,0.0123,0.0123,0.0123,0.0123,4828,0
+DRMAW.US,D,20231116,000000,0.0166,0.0166,0.0166,0.0166,7506,0
+DRMAW.US,D,20231117,000000,0.012735,0.021,0.012735,0.021,7128,0
+DRMAW.US,D,20231121,000000,0.016749,0.021,0.016749,0.019726,2300,0
+DRMAW.US,D,20231122,000000,0.021,0.021,0.0128,0.021,14734,0
+DRMAW.US,D,20231201,000000,0.016899,0.021,0.016899,0.021,2000,0
+DRMAW.US,D,20231204,000000,0.0128,0.0128,0.0128,0.0128,200,0
+DRMAW.US,D,20231207,000000,0.024,0.025,0.024,0.025,880,0
+DRMAW.US,D,20231212,000000,0.0133,0.0133,0.012,0.0121,45099,0
+DRMAW.US,D,20231214,000000,0.0246,0.0247,0.022,0.022,2426,0
+DRMAW.US,D,20231219,000000,0.0122,0.0122,0.012,0.012,10473,0
+DRMAW.US,D,20231221,000000,0.012,0.012,0.01,0.01,3510,0
+DRMAW.US,D,20231226,000000,0.01,0.01,0.01,0.01,1000,0
+DRMAW.US,D,20231228,000000,0.0102,0.0102,0.009,0.009,32067,0
+DRMAW.US,D,20231229,000000,0.009,0.009,0.007,0.007,5000,0
+DRMAW.US,D,20240103,000000,0.0083,0.0083,0.0083,0.0083,1191,0
+DRMAW.US,D,20240104,000000,0.022,0.022,0.021,0.021,5835,0
+DRMAW.US,D,20240105,000000,0.025,0.025,0.0123,0.0131,27975,0
+DRMAW.US,D,20240108,000000,0.0131,0.0249,0.0125,0.0249,7065,0
+DRMAW.US,D,20240109,000000,0.0126,0.025,0.01,0.025,10012,0
+DRMAW.US,D,20240110,000000,0.0128,0.025,0.0083,0.02074,9526,0
+DRMAW.US,D,20240116,000000,0.0084,0.0084,0.0081,0.0081,10000,0
+DRMAW.US,D,20240117,000000,0.0238,0.0238,0.01,0.0172,22045,0
+DRMAW.US,D,20240118,000000,0.0172,0.0172,0.01,0.01,5393,0
+DRMAW.US,D,20240119,000000,0.0147,0.0147,0.01,0.01,3387,0
+DRMAW.US,D,20240122,000000,0.01,0.01,0.01,0.01,481,0
+DRMAW.US,D,20240123,000000,0.0238,0.024,0.0125,0.0125,1000,0
+DRMAW.US,D,20240124,000000,0.015,0.015,0.015,0.015,1073,0
+DRMAW.US,D,20240126,000000,0.024,0.024,0.023899,0.023899,200,0
+DRMAW.US,D,20240130,000000,0.0212,0.025,0.01,0.025,53796,0
+DRMAW.US,D,20240131,000000,0.025,0.025,0.025,0.025,100,0
+DRMAW.US,D,20240205,000000,0.0248,0.0248,0.0248,0.0248,214,0
+DRMAW.US,D,20240208,000000,0.0247,0.0247,0.0212,0.0212,7903,0
+DRMAW.US,D,20240212,000000,0.0212,0.0248,0.0212,0.0248,17559,0
+DRMAW.US,D,20240214,000000,0.0225,0.0225,0.0212,0.0222,2700,0
+DRMAW.US,D,20240215,000000,0.0225,0.0225,0.0125,0.0125,2000,0
+DRMAW.US,D,20240220,000000,0.0175,0.0175,0.014,0.014,2660,0
+DRMAW.US,D,20240226,000000,0.014301,0.014301,0.0141,0.0141,1804,0
+DRMAW.US,D,20240227,000000,0.012701,0.012701,0.0126,0.0126,5999,0
+DRMAW.US,D,20240228,000000,0.02,0.02,0.0157,0.0157,779,0
+DRMAW.US,D,20240229,000000,0.0158,0.0158,0.0158,0.0158,749,0
+DRMAW.US,D,20240301,000000,0.02,0.02,0.0179,0.0179,4002,0
+DRMAW.US,D,20240304,000000,0.017,0.0185,0.01,0.0105,44478,0
+DRMAW.US,D,20240305,000000,0.0195,0.0195,0.0102,0.0105,4145,0
+DRMAW.US,D,20240306,000000,0.0107,0.0107,0.009,0.0092,15115,0
+DRMAW.US,D,20240307,000000,0.0092,0.0093,0.0092,0.0093,5115,0
+DRMAW.US,D,20240312,000000,0.01,0.0179,0.00965,0.01,27090,0
+DRMAW.US,D,20240314,000000,0.011,0.011,0.011,0.011,3158,0
+DRMAW.US,D,20240315,000000,0.011301,0.011301,0.0112,0.0112,500,0
+DRMAW.US,D,20240322,000000,0.0114,0.01465,0.0114,0.0114,19669,0
+DRMAW.US,D,20240325,000000,0.0114,0.0147,0.011,0.011,2124,0
+DRMAW.US,D,20240327,000000,0.011,0.011,0.0092,0.0095,39019,0
+DRMAW.US,D,20240403,000000,0.0097,0.01022,0.0097,0.01022,6001,0
+DRMAW.US,D,20240405,000000,0.014,0.014,0.014,0.014,22181,0
+DRMAW.US,D,20240410,000000,0.0141,0.0141,0.014,0.014,27718,0
+DRMAW.US,D,20240411,000000,0.01,0.01,0.009,0.0092,8810,0
+DRMAW.US,D,20240424,000000,0.0092,0.0092,0.0092,0.0092,1000,0
+DRMAW.US,D,20240425,000000,0.0092,0.0095,0.0082,0.0095,3026,0
+DRMAW.US,D,20240501,000000,0.0169,0.0169,0.0169,0.0169,252,0
+DRMAW.US,D,20240503,000000,0.0149,0.017,0.0096,0.0096,12377,0
+DRMAW.US,D,20240508,000000,0.0096,0.0096,0.0096,0.0096,4000,0
+DRMAW.US,D,20240513,000000,0.0169,0.0169,0.0169,0.0169,1100,0
+DRMAW.US,D,20240516,000000,0.0169,0.0169,0.008,0.0085,36122,0
+DRMAW.US,D,20240517,000000,0.0087,0.017,0.0086,0.0169,24989,0
+DRMAW.US,D,20240520,000000,0.0169,0.0169,0.0165,0.0165,1526,0
+DRMAW.US,D,20240522,000000,0.0124,0.0124,0.0107,0.0107,1628,0
+DRMAW.US,D,20240523,000000,0.0159,0.0159,0.0159,0.0159,400,0
+DRMAW.US,D,20240528,000000,0.0107,0.0107,0.0107,0.0107,130,0
+DRMAW.US,D,20240529,000000,0.01,0.01,0.01,0.01,2088,0
+DRMAW.US,D,20240530,000000,0.0081,0.0081,0.0081,0.0081,1000,0
+DRMAW.US,D,20240531,000000,0.0159,0.0159,0.0081,0.0081,1101,0
+DRMAW.US,D,20240603,000000,0.0081,0.0081,0.0081,0.0081,276,0
+DRMAW.US,D,20240607,000000,0.008,0.0082,0.008,0.0082,2200,0
+DRMAW.US,D,20240610,000000,0.0159,0.0159,0.007,0.007,27600,0
+DRMAW.US,D,20240620,000000,0.014,0.014,0.014,0.014,100,0
+DRMAW.US,D,20240621,000000,0.008,0.013,0.0079,0.0079,1434,0
+DRMAW.US,D,20240624,000000,0.0079,0.0079,0.0079,0.0079,2500,0
+DRMAW.US,D,20240627,000000,0.00998,0.013,0.0082,0.013,6100,0
+DRMAW.US,D,20240628,000000,0.012899,0.014,0.012899,0.014,2175,0
+DRMAW.US,D,20240702,000000,0.013,0.0131,0.013,0.0131,6510,0
+DRMAW.US,D,20240705,000000,0.014,0.014,0.014,0.014,100,0
+DRMAW.US,D,20240708,000000,0.014,0.014,0.014,0.014,3403,0
+DRMAW.US,D,20240710,000000,0.0147,0.0147,0.0147,0.0147,2115,0
+DRMAW.US,D,20240724,000000,0.0155,0.026151,0.015,0.0197,242745,0
+DRMAW.US,D,20240725,000000,0.0169,0.0169,0.0122,0.0136,28270,0
+DRMAW.US,D,20240726,000000,0.013648,0.0184,0.0128,0.0128,15196,0
+DRMAW.US,D,20240729,000000,0.0132,0.0132,0.0132,0.0132,800,0
+DRMAW.US,D,20240730,000000,0.0132,0.0134,0.0131,0.0134,6440,0
+DRMAW.US,D,20240801,000000,0.0171,0.0171,0.0139,0.0171,8180,0
+DRMAW.US,D,20240802,000000,0.0171,0.0198,0.015,0.0197,44245,0
+DRMAW.US,D,20240805,000000,0.013,0.0131,0.013,0.0131,12922,0
+DRMAW.US,D,20240808,000000,0.017151,0.017151,0.0145,0.017151,6290,0
+DRMAW.US,D,20240815,000000,0.0146,0.0146,0.0146,0.0146,3441,0
+DRMAW.US,D,20240816,000000,0.019,0.019,0.0148,0.0148,400,0
+DRMAW.US,D,20240819,000000,0.0159,0.0159,0.0148,0.0149,1092,0
+DRMAW.US,D,20240820,000000,0.0159,0.0159,0.0159,0.0159,152,0
+DRMAW.US,D,20240826,000000,0.0131,0.0131,0.013,0.013,10485,0
+DRMAW.US,D,20240828,000000,0.013,0.013,0.0091,0.0092,24449,0
+DRMAW.US,D,20240829,000000,0.009,0.0093,0.0085,0.0093,14500,0
+DRMAW.US,D,20240830,000000,0.0085,0.0086,0.0085,0.0086,15384,0
+DRMAW.US,D,20240912,000000,0.0088,0.0158,0.0087,0.0089,8400,0
+DRMAW.US,D,20240925,000000,0.0149,0.0149,0.01,0.01,10909,0
+DRMAW.US,D,20241004,000000,0.0098,0.0099,0.0098,0.0098,2700,0
+DRMAW.US,D,20241007,000000,0.0087,0.0088,0.0087,0.0088,3910,0
+DRMAW.US,D,20241008,000000,0.0087,0.0087,0.0084,0.0084,1400,0
+DRMAW.US,D,20241021,000000,0.0088,0.0088,0.0088,0.0088,200,0
+DRMAW.US,D,20241022,000000,0.0098,0.0098,0.0098,0.0098,399,0
+DRMAW.US,D,20241025,000000,0.0088,0.0149,0.0082,0.0083,16500,0
+DRMAW.US,D,20241028,000000,0.0083,0.0083,0.0083,0.0083,100,0
+DRMAW.US,D,20241029,000000,0.0084,0.0149,0.0084,0.0124,600,0
+DRMAW.US,D,20241115,000000,0.011,0.011,0.011,0.011,100,0
+DRMAW.US,D,20241118,000000,0.0088,0.0088,0.0088,0.0088,1000,0
+DRMAW.US,D,20241204,000000,0.01079,0.01079,0.01079,0.01079,1000,0
+DRMAW.US,D,20241205,000000,0.0084,0.0084,0.0084,0.0084,800,0
+DRMAW.US,D,20241209,000000,0.0091,0.0092,0.0091,0.0092,201,0
+DRMAW.US,D,20241210,000000,0.0092,0.0092,0.0092,0.0092,200,0
+DRMAW.US,D,20241211,000000,0.011,0.011,0.011,0.011,1000,0
+DRMAW.US,D,20241216,000000,0.0101,0.012381,0.0101,0.012381,420,0
+DRMAW.US,D,20241217,000000,0.0145,0.0145,0.0145,0.0145,6100,0
+DRMAW.US,D,20241220,000000,0.0101,0.0147,0.0081,0.0147,15630,0
+DRMAW.US,D,20241226,000000,0.0146,0.0148,0.0107,0.013804,10521,0
+DRMAW.US,D,20241227,000000,0.0107,0.0107,0.0107,0.0107,5188,0
+DRMAW.US,D,20250103,000000,0.0148,0.0148,0.0147,0.0148,20450,0
+DRMAW.US,D,20250106,000000,0.0149,0.0149,0.0148,0.0148,1006,0
+DRMAW.US,D,20250108,000000,0.0111,0.0149,0.0111,0.0112,1300,0
+DRMAW.US,D,20250113,000000,0.0149,0.0174,0.0142,0.0174,18216,0
+DRMAW.US,D,20250114,000000,0.0127,0.0127,0.0127,0.0127,424,0
+DRMAW.US,D,20250116,000000,0.0175,0.0179,0.0175,0.0179,2338,0
+DRMAW.US,D,20250117,000000,0.018,0.0197,0.018,0.0197,3978,0
+DRMAW.US,D,20250121,000000,0.0197,0.025,0.0179,0.0208,39283,0
+DRMAW.US,D,20250122,000000,0.0249,0.03,0.0199,0.02,35594,0
+DRMAW.US,D,20250123,000000,0.0179,0.0179,0.0179,0.0179,502,0
+DRMAW.US,D,20250124,000000,0.0236,0.0298,0.019,0.024401,10088,0
+DRMAW.US,D,20250127,000000,0.0238,0.0298,0.0238,0.025933,13200,0
+DRMAW.US,D,20250128,000000,0.0254,0.0298,0.0179,0.0234,24615,0
+DRMAW.US,D,20250129,000000,0.029,0.029,0.0224,0.029,1550,0
+DRMAW.US,D,20250130,000000,0.029,0.0298,0.0185,0.0297,7900,0
+DRMAW.US,D,20250131,000000,0.024249,0.0297,0.024249,0.0297,12731,0
+DRMAW.US,D,20250203,000000,0.0297,0.0298,0.02,0.0296,35713,0
+DRMAW.US,D,20250204,000000,0.028,0.0298,0.0195,0.0297,44820,0
+DRMAW.US,D,20250205,000000,0.0293,0.0297,0.0199,0.0297,23500,0
+DRMAW.US,D,20250206,000000,0.0262,0.0298,0.0262,0.0297,22886,0
+DRMAW.US,D,20250207,000000,0.0298,0.0298,0.0187,0.0298,47203,0
+DRMAW.US,D,20250210,000000,0.026,0.0299,0.02,0.02,30900,0
+DRMAW.US,D,20250211,000000,0.0299,0.03,0.023949,0.0278,17369,0
+DRMAW.US,D,20250212,000000,0.0289,0.0299,0.0288,0.0288,6000,0
+DRMAW.US,D,20250214,000000,0.03,0.03,0.0299,0.0299,7018,0
+DRMAW.US,D,20250218,000000,0.029599,0.03,0.025199,0.03,3485,0
+DRMAW.US,D,20250219,000000,0.03,0.03,0.0299,0.0299,8015,0
+DRMAW.US,D,20250220,000000,0.03,0.03,0.0299,0.0299,6000,0
+DRMAW.US,D,20250221,000000,0.03,0.03,0.03,0.03,1000,0
+DRMAW.US,D,20250226,000000,0.02,0.028,0.02,0.028,2000,0
+DRMAW.US,D,20250228,000000,0.0223,0.0245,0.0223,0.0245,5004,0
+DRMAW.US,D,20250303,000000,0.0245,0.0245,0.0244,0.0244,300,0
+DRMAW.US,D,20250304,000000,0.0201,0.0261,0.0201,0.0261,4220,0
+DRMAW.US,D,20250305,000000,0.02,0.03,0.02,0.0283,9435,0
+DRMAW.US,D,20250307,000000,0.0278,0.0278,0.0175,0.0235,28175,0
+DRMAW.US,D,20250310,000000,0.015,0.015,0.0102,0.0102,160901,0
+DRMAW.US,D,20250311,000000,0.0106,0.02,0.0106,0.02,23243,0
+DRMAW.US,D,20250313,000000,0.0198,0.02,0.0197,0.02,2635,0
+DRMAW.US,D,20250317,000000,0.0198,0.0199,0.019399,0.019399,11519,0
+DRMAW.US,D,20250321,000000,0.0224,0.0224,0.0223,0.0224,19750,0
+DRMAW.US,D,20250324,000000,0.0225,0.0225,0.0225,0.0225,750,0
+DRMAW.US,D,20250325,000000,0.0225,0.0225,0.0158,0.02,5907,0
+DRMAW.US,D,20250326,000000,0.016,0.0241,0.016,0.0241,1100,0
+DRMAW.US,D,20250327,000000,0.029,0.044,0.0211,0.028,97268,0
+DRMAW.US,D,20250328,000000,0.0205,0.0206,0.0174,0.019198,19651,0
+DRMAW.US,D,20250331,000000,0.0191,0.0191,0.015,0.01745,5901,0
+DRMAW.US,D,20250401,000000,0.0154,0.0155,0.0151,0.0155,5451,0
+DRMAW.US,D,20250402,000000,0.015,0.0173,0.015,0.0151,6100,0
+DRMAW.US,D,20250403,000000,0.0151,0.0152,0.0151,0.0152,3600,0
+DRMAW.US,D,20250404,000000,0.015,0.0152,0.015,0.0151,2682,0
+DRMAW.US,D,20250409,000000,0.0152,0.0152,0.0152,0.0152,4894,0
+DRMAW.US,D,20250411,000000,0.0176,0.0176,0.0176,0.0176,101,0
+DRMAW.US,D,20250415,000000,0.0176,0.018,0.0152,0.018,11445,0
+DRMAW.US,D,20250416,000000,0.03,0.03,0.0234,0.0234,17918,0
+DRMAW.US,D,20250417,000000,0.0236,0.0236,0.0236,0.0236,100,0
+DRMAW.US,D,20250421,000000,0.02,0.02,0.02,0.02,200,0
+DRMAW.US,D,20250422,000000,0.0298,0.0298,0.0298,0.0298,1500,0
+DRMAW.US,D,20250423,000000,0.0256,0.0256,0.0215,0.0215,6800,0
+DRMAW.US,D,20250424,000000,0.019952,0.019952,0.019952,0.019952,1400,0
+DRMAW.US,D,20250425,000000,0.0152,0.0152,0.0126,0.0126,26000,0
+DRMAW.US,D,20250429,000000,0.014881,0.0149,0.014881,0.0149,2100,0
+DRMAW.US,D,20250501,000000,0.0132,0.0132,0.0132,0.0132,5000,0
+DRMAW.US,D,20250507,000000,0.0249,0.0255,0.0134,0.0134,17180,0
+DRMAW.US,D,20250508,000000,0.0249,0.0249,0.0249,0.0249,100,0
+DRMAW.US,D,20250509,000000,0.0249,0.0249,0.0249,0.0249,280,0
+DRMAW.US,D,20250513,000000,0.0129,0.0203,0.0129,0.0203,10340,0
+DRMAW.US,D,20250520,000000,0.0137,0.0137,0.0137,0.0137,1000,0
+DRMAW.US,D,20250529,000000,0.0145,0.0247,0.0145,0.0145,4040,0
+DRMAW.US,D,20250603,000000,0.0238,0.0238,0.0238,0.0238,8401,0
+DRMAW.US,D,20250604,000000,0.022899,0.022899,0.022899,0.022899,1029,0
+DRMAW.US,D,20250606,000000,0.0155,0.0155,0.0154,0.0154,8401,0
+DRMAW.US,D,20250609,000000,0.0187,0.0249,0.014,0.0239,26759,0
+DRMAW.US,D,20250610,000000,0.0182,0.021,0.0147,0.0196,6378,0
+DRMAW.US,D,20250611,000000,0.0175,0.0175,0.0175,0.0175,10000,0
+DRMAW.US,D,20250612,000000,0.0177,0.0177,0.0177,0.0177,10046,0
+DRMAW.US,D,20250616,000000,0.0178,0.0178,0.0178,0.0178,209,0
+DRMAW.US,D,20250618,000000,0.020901,0.020901,0.0163,0.0163,1250,0
+DRMAW.US,D,20250620,000000,0.0164,0.017,0.0164,0.017,341,0
+DRMAW.US,D,20250626,000000,0.0177,0.0177,0.0176,0.0176,2968,0
+DRMAW.US,D,20250630,000000,0.0177,0.0177,0.0177,0.0177,132,0
+DRMAW.US,D,20250701,000000,0.0178,0.0178,0.0178,0.0178,273,0
+DRMAW.US,D,20250702,000000,0.0179,0.0179,0.0179,0.0179,102,0
+DRMAW.US,D,20250707,000000,0.0166,0.0166,0.0166,0.0166,112,0
+DRMAW.US,D,20250708,000000,0.015,0.015,0.015,0.015,2000,0
+DRMAW.US,D,20250709,000000,0.0153,0.0166,0.0153,0.0166,1012,0
+DRMAW.US,D,20250715,000000,0.017801,0.017801,0.017801,0.017801,100,0
+DRMAW.US,D,20250718,000000,0.0158,0.0159,0.0158,0.0158,1250,0
+DRMAW.US,D,20250722,000000,0.0157,0.0157,0.0157,0.0157,350,0
+DRMAW.US,D,20250723,000000,0.0158,0.0158,0.0158,0.0158,659,0
+DRMAW.US,D,20250725,000000,0.0172,0.0172,0.0172,0.0172,100,0
+DRMAW.US,D,20250728,000000,0.0174,0.019899,0.0174,0.019899,10223,0
+DRMAW.US,D,20250731,000000,0.02,0.0221,0.0197,0.02,19613,0
+DRMAW.US,D,20250801,000000,0.02,0.0201,0.02,0.02,8595,0
+DRMAW.US,D,20250808,000000,0.0166,0.0189,0.0166,0.0189,250,0
+DRMAW.US,D,20250812,000000,0.0168,0.019,0.0166,0.019,8556,0
+DRMAW.US,D,20250813,000000,0.0166,0.02,0.0166,0.0191,16486,0
+DRMAW.US,D,20250814,000000,0.018,0.022,0.018,0.022,5248,0
+DRMAW.US,D,20250819,000000,0.0179,0.0179,0.0178,0.0178,2100,0
+DRMAW.US,D,20250821,000000,0.018,0.022,0.018,0.0217,9906,0
+DRMAW.US,D,20250825,000000,0.022,0.0222,0.022,0.0222,4933,0
+DRMAW.US,D,20250828,000000,0.021251,0.0222,0.021251,0.0222,200,0
+DRMAW.US,D,20250903,000000,0.0222,0.0222,0.0222,0.0222,101,0
+DRMAW.US,D,20250904,000000,0.0222,0.0222,0.0222,0.0222,101,0
+DRMAW.US,D,20250905,000000,0.020101,0.0222,0.020101,0.0222,550,0
+DRMAW.US,D,20250908,000000,0.02,0.0222,0.02,0.0222,1400,0
+DRMAW.US,D,20250911,000000,0.0215,0.0222,0.0175,0.0175,1938,0
+DRMAW.US,D,20250915,000000,0.0173,0.0173,0.0173,0.0173,100,0
+DRMAW.US,D,20250916,000000,0.020149,0.0222,0.020149,0.0221,300,0
+DRMAW.US,D,20250917,000000,0.0202,0.0202,0.0202,0.0202,243,0
+DRMAW.US,D,20250918,000000,0.0174,0.0212,0.0174,0.0212,2986,0
+DRMAW.US,D,20250919,000000,0.02219,0.02219,0.0173,0.0173,20922,0
+DRMAW.US,D,20250926,000000,0.0169,0.0169,0.0169,0.0169,100,0
+DRMAW.US,D,20250929,000000,0.0222,0.0222,0.0221,0.0221,200,0
+DRMAW.US,D,20251002,000000,0.0222,0.0257,0.02,0.0201,19148,0
+DRMAW.US,D,20251006,000000,0.0222,0.0225,0.0221,0.0221,19708,0
+DRMAW.US,D,20251008,000000,0.023,0.0232,0.023,0.0232,241,0
+DRMAW.US,D,20251009,000000,0.0201,0.0201,0.0201,0.0201,3028,0
+DRMAW.US,D,20251010,000000,0.0201,0.0209,0.019,0.019064,13065,0
+DRMAW.US,D,20251015,000000,0.0191,0.0191,0.0191,0.0191,290,0
+DRMAW.US,D,20251016,000000,0.0219,0.0247,0.0218,0.0247,6364,0
+DRMAW.US,D,20251017,000000,0.0233,0.0233,0.0233,0.0233,1448,0
+DRMAW.US,D,20251020,000000,0.021,0.021,0.021,0.021,1500,0
+DRMAW.US,D,20251028,000000,0.0266,0.0267,0.0185,0.0187,28823,0
+DRMAW.US,D,20251029,000000,0.0229,0.0229,0.0229,0.0229,5984,0
+DRMAW.US,D,20251031,000000,0.0289,0.0289,0.0289,0.0289,222,0
+DRMAW.US,D,20251103,000000,0.029,0.029,0.029,0.029,13600,0
+DRMAW.US,D,20251104,000000,0.029,0.029,0.029,0.029,2000,0
+DRMAW.US,D,20251110,000000,0.0289,0.029,0.0245,0.0275,3826,0
+DRMAW.US,D,20251111,000000,0.028,0.028,0.02345,0.02345,4658,0
+DRMAW.US,D,20251113,000000,0.0278,0.0278,0.0277,0.0277,677,0
+DRMAW.US,D,20251114,000000,0.019,0.0191,0.017,0.0171,7286,0
+DRMAW.US,D,20251117,000000,0.0218,0.0218,0.0187,0.0187,497,0
+DRMAW.US,D,20251120,000000,0.0187,0.0187,0.0171,0.0172,19874,0
+DRMAW.US,D,20251121,000000,0.0194,0.0194,0.0182,0.0182,4500,0
+DRMAW.US,D,20251126,000000,0.0188,0.0188,0.0185,0.0185,2430,0
+DRMAW.US,D,20251201,000000,0.0185,0.0193,0.0185,0.018901,2600,0
+DRMAW.US,D,20251204,000000,0.0194,0.0194,0.019251,0.0194,5352,0
+DRMAW.US,D,20251205,000000,0.0194,0.022,0.0194,0.0215,49121,0
+DRMAW.US,D,20251208,000000,0.0275,0.0278,0.0206,0.0206,6490,0
+DRMAW.US,D,20251209,000000,0.0171,0.0206,0.015,0.0186,12700,0
+DRMAW.US,D,20251211,000000,0.0201,0.0201,0.0201,0.0201,100,0
+DRMAW.US,D,20251212,000000,0.0187,0.019,0.0187,0.0187,6329,0
+DRMAW.US,D,20251215,000000,0.0189,0.0189,0.0186,0.0186,632,0
+DRMAW.US,D,20251216,000000,0.019,0.019,0.019,0.019,1063,0
+DRMAW.US,D,20251217,000000,0.025,0.025,0.025,0.025,100,0
+DRMAW.US,D,20251218,000000,0.01861,0.01861,0.01861,0.01861,500,0
+DRMAW.US,D,20251222,000000,0.019,0.019,0.0186,0.0186,1750,0
+DRMAW.US,D,20251223,000000,0.0186,0.0186,0.0186,0.0186,7069,0
+DRMAW.US,D,20251224,000000,0.024,0.026,0.024,0.026,22533,0
+DRMAW.US,D,20251226,000000,0.0187,0.0278,0.0186,0.0258,28101,0
+DRMAW.US,D,20251229,000000,0.0187,0.0187,0.0187,0.0187,7000,0
+DRMAW.US,D,20251230,000000,0.02,0.0237,0.019,0.0237,17399,0
+DRMAW.US,D,20251231,000000,0.022,0.0242,0.02,0.0241,3070,0
+DRMAW.US,D,20260102,000000,0.0187,0.022,0.0175,0.018531,9316,0
+DRMAW.US,D,20260105,000000,0.0199,0.0199,0.0171,0.017601,7000,0
+DRMAW.US,D,20260107,000000,0.0171,0.02,0.0171,0.0199,1486,0
+DRMAW.US,D,20260108,000000,0.0216,0.0216,0.0216,0.0216,3902,0
+DRMAW.US,D,20260109,000000,0.02,0.02,0.02,0.02,287,0
+DRMAW.US,D,20260112,000000,0.0219,0.0219,0.0218,0.0218,200,0
+DRMAW.US,D,20260113,000000,0.0172,0.0237,0.016,0.0237,18199,0
+DRMAW.US,D,20260115,000000,0.0217,0.0217,0.0156,0.0159,22872,0
+DRMAW.US,D,20260116,000000,0.0156,0.02,0.0155,0.02,18467,0
+DRMAW.US,D,20260120,000000,0.0227,0.0237,0.0103,0.0205,57267,0
+DRMAW.US,D,20260122,000000,0.0124,0.0214,0.0124,0.0214,500,0
+DRMAW.US,D,20260123,000000,0.0111,0.0191,0.0111,0.0191,1100,0
+DRMAW.US,D,20260126,000000,0.0192,0.0215,0.0132,0.0212,117333,0
+DRMAW.US,D,20260127,000000,0.0197,0.0197,0.0196,0.0197,7061,0
+DRMAW.US,D,20260128,000000,0.0148,0.0196,0.0148,0.0196,3200,0
+DRMAW.US,D,20260129,000000,0.0196,0.0196,0.0196,0.0196,400,0
+DRMAW.US,D,20260130,000000,0.0195,0.0195,0.0195,0.0195,8000,0
+DRMAW.US,D,20260202,000000,0.0195,0.0195,0.0195,0.0195,250,0
+DRMAW.US,D,20260203,000000,0.0194,0.0194,0.0194,0.0194,4700,0
+DRMAW.US,D,20260204,000000,0.0172,0.0195,0.0172,0.0195,19274,0
+DRMAW.US,D,20260206,000000,0.0194,0.0195,0.0169,0.0194,8462,0
+DRMAW.US,D,20260209,000000,0.0148,0.0195,0.0148,0.0165,11104,0
+DRMAW.US,D,20260210,000000,0.0193,0.0193,0.0161,0.0173,600,0
+DRMAW.US,D,20260211,000000,0.0176,0.0193,0.0161,0.0193,8872,0
+DRMAW.US,D,20260212,000000,0.017101,0.0193,0.0171,0.0192,400,0
+DRMAW.US,D,20260217,000000,0.0193,0.0193,0.0193,0.0193,200,0
diff --git a/daily/us/nasdaq stocks/1/dsyww.us.txt b/daily/us/nasdaq stocks/1/dsyww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a8c28213fa8e727c650ee0abbcbe7d87e763baa
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dsyww.us.txt	
@@ -0,0 +1,417 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSYWW.US,D,20240610,000000,0.151,0.19,0.12,0.1349,257836,0
+DSYWW.US,D,20240611,000000,0.16,0.16,0.085,0.121,314111,0
+DSYWW.US,D,20240612,000000,0.1201,0.13,0.091,0.1,98035,0
+DSYWW.US,D,20240613,000000,0.1002,0.1099,0.08,0.0995,63193,0
+DSYWW.US,D,20240614,000000,0.1092,0.1095,0.07,0.0751,127896,0
+DSYWW.US,D,20240617,000000,0.07,0.1085,0.0425,0.0584,557055,0
+DSYWW.US,D,20240618,000000,0.0583,0.071171,0.0422,0.0501,282695,0
+DSYWW.US,D,20240620,000000,0.0599,0.062142,0.042,0.0453,179691,0
+DSYWW.US,D,20240621,000000,0.055,0.058,0.0453,0.051,211352,0
+DSYWW.US,D,20240624,000000,0.0596,0.0657,0.0406,0.0508,384346,0
+DSYWW.US,D,20240625,000000,0.0596,0.0648,0.0482,0.0542,333339,0
+DSYWW.US,D,20240626,000000,0.0599,0.0599,0.0421,0.0549,277702,0
+DSYWW.US,D,20240627,000000,0.055,0.0596,0.0444,0.05,133142,0
+DSYWW.US,D,20240628,000000,0.0568,0.0598,0.0466,0.0505,141967,0
+DSYWW.US,D,20240701,000000,0.058,0.05979,0.05,0.056,131041,0
+DSYWW.US,D,20240702,000000,0.057,0.0587,0.049,0.0506,167808,0
+DSYWW.US,D,20240703,000000,0.0575,0.0577,0.0401,0.0508,63631,0
+DSYWW.US,D,20240705,000000,0.0546,0.055,0.0452,0.0534,119935,0
+DSYWW.US,D,20240708,000000,0.0623,0.0623,0.0534,0.0586,92896,0
+DSYWW.US,D,20240709,000000,0.0569,0.0569,0.0446,0.0476,53148,0
+DSYWW.US,D,20240710,000000,0.0555,0.0573,0.042,0.0545,160271,0
+DSYWW.US,D,20240711,000000,0.0474,0.0576,0.0474,0.0501,179211,0
+DSYWW.US,D,20240712,000000,0.0599,0.0599,0.0471,0.0568,81171,0
+DSYWW.US,D,20240715,000000,0.057,0.0573,0.0464,0.0514,71824,0
+DSYWW.US,D,20240716,000000,0.0559,0.0613,0.0487,0.059,126828,0
+DSYWW.US,D,20240717,000000,0.0585,0.0626,0.0501,0.0589,92297,0
+DSYWW.US,D,20240718,000000,0.0531,0.0622,0.0531,0.0544,46141,0
+DSYWW.US,D,20240719,000000,0.0569,0.058899,0.0502,0.051,41540,0
+DSYWW.US,D,20240722,000000,0.0401,0.0586,0.0401,0.049,38528,0
+DSYWW.US,D,20240723,000000,0.0526,0.0526,0.0405,0.0424,53574,0
+DSYWW.US,D,20240724,000000,0.0433,0.0433,0.03,0.0318,184893,0
+DSYWW.US,D,20240725,000000,0.0446,0.0486,0.0321,0.0396,90103,0
+DSYWW.US,D,20240726,000000,0.0356,0.0458,0.0356,0.0435,39145,0
+DSYWW.US,D,20240729,000000,0.0433,0.0435,0.0371,0.041855,29590,0
+DSYWW.US,D,20240730,000000,0.0366,0.0462,0.0366,0.0437,22691,0
+DSYWW.US,D,20240731,000000,0.0366,0.0435,0.0363,0.041288,29414,0
+DSYWW.US,D,20240801,000000,0.0376,0.0446,0.0376,0.038,10141,0
+DSYWW.US,D,20240802,000000,0.0385,0.0436,0.0333,0.0333,57262,0
+DSYWW.US,D,20240805,000000,0.0302,0.0415,0.0253,0.0398,81055,0
+DSYWW.US,D,20240806,000000,0.0389,0.0389,0.0271,0.0312,61612,0
+DSYWW.US,D,20240807,000000,0.0277,0.035,0.0275,0.028,51283,0
+DSYWW.US,D,20240808,000000,0.0336,0.0336,0.0285,0.0316,16722,0
+DSYWW.US,D,20240809,000000,0.032377,0.036638,0.0285,0.0331,19488,0
+DSYWW.US,D,20240812,000000,0.0311,0.0367,0.026693,0.027,49629,0
+DSYWW.US,D,20240813,000000,0.0316,0.0371,0.027,0.037,45145,0
+DSYWW.US,D,20240814,000000,0.0397,0.0397,0.0276,0.032,9113,0
+DSYWW.US,D,20240815,000000,0.03,0.051554,0.0274,0.051554,54275,0
+DSYWW.US,D,20240816,000000,0.05,0.051,0.031,0.0473,60372,0
+DSYWW.US,D,20240819,000000,0.0462,0.0532,0.031,0.0473,254408,0
+DSYWW.US,D,20240820,000000,0.0455,0.0469,0.0344,0.0352,20654,0
+DSYWW.US,D,20240821,000000,0.0355,0.0526,0.0354,0.0399,33597,0
+DSYWW.US,D,20240822,000000,0.0399,0.0495,0.0355,0.0462,35074,0
+DSYWW.US,D,20240823,000000,0.0366,0.045799,0.0366,0.0445,8622,0
+DSYWW.US,D,20240826,000000,0.0368,0.0686,0.0368,0.0468,209553,0
+DSYWW.US,D,20240827,000000,0.041,0.055,0.0378,0.051,82558,0
+DSYWW.US,D,20240828,000000,0.0414,0.05,0.0402,0.0406,27005,0
+DSYWW.US,D,20240829,000000,0.0413,0.05262,0.0412,0.05262,68380,0
+DSYWW.US,D,20240830,000000,0.039,0.06,0.039,0.047,48365,0
+DSYWW.US,D,20240903,000000,0.0424,0.0689,0.0424,0.0528,284291,0
+DSYWW.US,D,20240904,000000,0.0686,0.07,0.0464,0.058,58064,0
+DSYWW.US,D,20240905,000000,0.0479,0.0598,0.041,0.0545,67029,0
+DSYWW.US,D,20240906,000000,0.0566,0.0566,0.0422,0.0514,5063,0
+DSYWW.US,D,20240909,000000,0.0402,0.055,0.0402,0.0407,21407,0
+DSYWW.US,D,20240910,000000,0.047,0.0546,0.041,0.044103,10014,0
+DSYWW.US,D,20240911,000000,0.05,0.0546,0.0411,0.051152,3158,0
+DSYWW.US,D,20240912,000000,0.0414,0.0506,0.0414,0.04655,1893,0
+DSYWW.US,D,20240913,000000,0.0469,0.052,0.0465,0.04925,7957,0
+DSYWW.US,D,20240916,000000,0.0414,0.0492,0.041,0.0415,6912,0
+DSYWW.US,D,20240917,000000,0.041,0.057,0.0401,0.045,59180,0
+DSYWW.US,D,20240918,000000,0.043919,0.0501,0.0368,0.037,58353,0
+DSYWW.US,D,20240919,000000,0.04,0.0443,0.037,0.0443,16651,0
+DSYWW.US,D,20240920,000000,0.0401,0.0401,0.0382,0.0401,15265,0
+DSYWW.US,D,20240923,000000,0.0401,0.0401,0.036798,0.0382,10879,0
+DSYWW.US,D,20240924,000000,0.0441,0.0441,0.0366,0.04,36998,0
+DSYWW.US,D,20240925,000000,0.0369,0.038301,0.0357,0.0357,7068,0
+DSYWW.US,D,20240926,000000,0.0358,0.036247,0.0301,0.036247,11434,0
+DSYWW.US,D,20240927,000000,0.0357,0.0362,0.03,0.03,10231,0
+DSYWW.US,D,20240930,000000,0.044,0.044,0.0303,0.0335,9532,0
+DSYWW.US,D,20241001,000000,0.044,0.044,0.0305,0.041723,14917,0
+DSYWW.US,D,20241002,000000,0.0424,0.044,0.0332,0.0354,10297,0
+DSYWW.US,D,20241003,000000,0.0436,0.044,0.0354,0.037249,18096,0
+DSYWW.US,D,20241004,000000,0.0357,0.0555,0.0305,0.0432,36927,0
+DSYWW.US,D,20241007,000000,0.0389,0.048,0.0326,0.0472,9173,0
+DSYWW.US,D,20241008,000000,0.0334,0.046,0.0331,0.04439,10190,0
+DSYWW.US,D,20241009,000000,0.0305,0.0449,0.0305,0.03601,11618,0
+DSYWW.US,D,20241010,000000,0.044567,0.048,0.035,0.035,3890,0
+DSYWW.US,D,20241011,000000,0.0555,0.0555,0.0355,0.0355,1401,0
+DSYWW.US,D,20241014,000000,0.0511,0.0596,0.0365,0.0402,68785,0
+DSYWW.US,D,20241015,000000,0.035,0.058,0.0342,0.0343,90526,0
+DSYWW.US,D,20241016,000000,0.056,0.0567,0.0351,0.0393,52346,0
+DSYWW.US,D,20241017,000000,0.05139,0.05139,0.0403,0.0403,2554,0
+DSYWW.US,D,20241018,000000,0.047,0.047,0.0388,0.0388,8576,0
+DSYWW.US,D,20241021,000000,0.0336,0.040252,0.0336,0.0372,753,0
+DSYWW.US,D,20241022,000000,0.0443,0.0555,0.0336,0.0408,36167,0
+DSYWW.US,D,20241024,000000,0.0412,0.0412,0.0355,0.0366,8378,0
+DSYWW.US,D,20241025,000000,0.0441,0.0445,0.0384,0.0384,3567,0
+DSYWW.US,D,20241028,000000,0.0375,0.0581,0.0352,0.0415,33571,0
+DSYWW.US,D,20241029,000000,0.0415,0.053699,0.04,0.043163,17569,0
+DSYWW.US,D,20241030,000000,0.0548,0.0548,0.0353,0.0497,35386,0
+DSYWW.US,D,20241031,000000,0.0378,0.053,0.0352,0.0475,50122,0
+DSYWW.US,D,20241101,000000,0.0375,0.0464,0.0372,0.043101,1765,0
+DSYWW.US,D,20241104,000000,0.0512,0.0512,0.0512,0.0512,112,0
+DSYWW.US,D,20241105,000000,0.0385,0.041,0.0382,0.0395,8997,0
+DSYWW.US,D,20241106,000000,0.04,0.0487,0.0352,0.04,7548,0
+DSYWW.US,D,20241107,000000,0.04,0.04,0.033,0.04,1835,0
+DSYWW.US,D,20241108,000000,0.04,0.04,0.04,0.04,100,0
+DSYWW.US,D,20241111,000000,0.0453,0.0453,0.0353,0.0353,1689,0
+DSYWW.US,D,20241112,000000,0.0357,0.045,0.0306,0.0306,13779,0
+DSYWW.US,D,20241113,000000,0.0443,0.0443,0.0342,0.0342,2187,0
+DSYWW.US,D,20241114,000000,0.0309,0.0437,0.0306,0.0395,21844,0
+DSYWW.US,D,20241115,000000,0.0322,0.037497,0.0322,0.0322,1465,0
+DSYWW.US,D,20241118,000000,0.0322,0.0495,0.0306,0.0381,211200,0
+DSYWW.US,D,20241119,000000,0.038,0.038,0.0322,0.038,14907,0
+DSYWW.US,D,20241120,000000,0.035199,0.035199,0.0315,0.0315,20245,0
+DSYWW.US,D,20241121,000000,0.0441,0.0441,0.0303,0.0362,6534,0
+DSYWW.US,D,20241122,000000,0.04,0.04,0.04,0.04,2006,0
+DSYWW.US,D,20241125,000000,0.0321,0.04,0.0321,0.04,6641,0
+DSYWW.US,D,20241126,000000,0.0304,0.04,0.0288,0.0378,12867,0
+DSYWW.US,D,20241127,000000,0.0327,0.04,0.0302,0.031488,40887,0
+DSYWW.US,D,20241129,000000,0.04,0.04,0.0288,0.0378,28042,0
+DSYWW.US,D,20241202,000000,0.04,0.04,0.032499,0.035021,1724,0
+DSYWW.US,D,20241203,000000,0.0349,0.035,0.0321,0.035,9385,0
+DSYWW.US,D,20241204,000000,0.032296,0.032296,0.0277,0.0306,72521,0
+DSYWW.US,D,20241205,000000,0.0343,0.0343,0.0262,0.0262,12905,0
+DSYWW.US,D,20241206,000000,0.033,0.0335,0.033,0.0335,475,0
+DSYWW.US,D,20241209,000000,0.03,0.0325,0.026201,0.0324,126771,0
+DSYWW.US,D,20241210,000000,0.0266,0.0324,0.0266,0.0323,18890,0
+DSYWW.US,D,20241211,000000,0.0323,0.0324,0.027957,0.028,48687,0
+DSYWW.US,D,20241212,000000,0.02745,0.0327,0.0268,0.0327,16708,0
+DSYWW.US,D,20241213,000000,0.0268,0.0299,0.0268,0.0299,2347,0
+DSYWW.US,D,20241216,000000,0.0271,0.0299,0.0268,0.029,6787,0
+DSYWW.US,D,20241217,000000,0.0268,0.0268,0.0266,0.0266,20001,0
+DSYWW.US,D,20241218,000000,0.027761,0.027761,0.0248,0.0249,26904,0
+DSYWW.US,D,20241219,000000,0.0316,0.0317,0.029235,0.029235,6886,0
+DSYWW.US,D,20241220,000000,0.029,0.029,0.029,0.029,315,0
+DSYWW.US,D,20241223,000000,0.0298,0.0307,0.021,0.0292,21804,0
+DSYWW.US,D,20241226,000000,0.03,0.03,0.029,0.029,11253,0
+DSYWW.US,D,20241227,000000,0.0231,0.0293,0.0223,0.028969,30313,0
+DSYWW.US,D,20241230,000000,0.0294,0.0327,0.0232,0.0327,113652,0
+DSYWW.US,D,20241231,000000,0.0239,0.03,0.0237,0.0296,36163,0
+DSYWW.US,D,20250102,000000,0.028701,0.030201,0.0233,0.0295,75422,0
+DSYWW.US,D,20250103,000000,0.0296,0.043,0.021,0.043,99983,0
+DSYWW.US,D,20250106,000000,0.03,0.042,0.03,0.0384,21715,0
+DSYWW.US,D,20250107,000000,0.032,0.0384,0.0306,0.0306,8052,0
+DSYWW.US,D,20250108,000000,0.04,0.04,0.0306,0.0306,6713,0
+DSYWW.US,D,20250110,000000,0.034001,0.0368,0.032185,0.032205,3631,0
+DSYWW.US,D,20250113,000000,0.035,0.0419,0.031999,0.0398,59443,0
+DSYWW.US,D,20250114,000000,0.0394,0.0394,0.0224,0.03,63220,0
+DSYWW.US,D,20250115,000000,0.0305,0.034,0.030099,0.0334,22384,0
+DSYWW.US,D,20250116,000000,0.0339,0.034999,0.0339,0.0347,45258,0
+DSYWW.US,D,20250117,000000,0.0323,0.0347,0.0301,0.0304,22201,0
+DSYWW.US,D,20250121,000000,0.0347,0.0347,0.0304,0.0323,17110,0
+DSYWW.US,D,20250122,000000,0.033899,0.04,0.0301,0.0389,13267,0
+DSYWW.US,D,20250123,000000,0.0389,0.0389,0.031001,0.0312,3379,0
+DSYWW.US,D,20250124,000000,0.0384,0.0384,0.0246,0.0321,23242,0
+DSYWW.US,D,20250127,000000,0.0253,0.03,0.0253,0.03,867,0
+DSYWW.US,D,20250128,000000,0.028629,0.03245,0.026,0.0261,65660,0
+DSYWW.US,D,20250129,000000,0.0261,0.031363,0.025,0.0294,112160,0
+DSYWW.US,D,20250130,000000,0.029999,0.029999,0.025,0.0297,9297,0
+DSYWW.US,D,20250131,000000,0.0295,0.03,0.025,0.0278,15900,0
+DSYWW.US,D,20250203,000000,0.0253,0.0345,0.0253,0.03125,7984,0
+DSYWW.US,D,20250204,000000,0.0313,0.031501,0.03,0.03,6892,0
+DSYWW.US,D,20250205,000000,0.0261,0.0328,0.0261,0.0314,2665,0
+DSYWW.US,D,20250206,000000,0.0254,0.03,0.02,0.0202,165707,0
+DSYWW.US,D,20250207,000000,0.0292,0.03,0.02,0.023,252995,0
+DSYWW.US,D,20250210,000000,0.0188,0.0276,0.0188,0.0248,83627,0
+DSYWW.US,D,20250211,000000,0.0277,0.0277,0.0189,0.0249,16732,0
+DSYWW.US,D,20250212,000000,0.0249,0.037,0.0201,0.0279,100489,0
+DSYWW.US,D,20250213,000000,0.03,0.03,0.0211,0.0297,9725,0
+DSYWW.US,D,20250214,000000,0.029799,0.033,0.02501,0.03,56557,0
+DSYWW.US,D,20250218,000000,0.0251,0.0338,0.0251,0.03,31863,0
+DSYWW.US,D,20250219,000000,0.0257,0.0359,0.0257,0.03,12968,0
+DSYWW.US,D,20250220,000000,0.03,0.0339,0.0265,0.031218,56468,0
+DSYWW.US,D,20250221,000000,0.0313,0.0313,0.0267,0.0267,8428,0
+DSYWW.US,D,20250224,000000,0.0271,0.03,0.0271,0.0272,4756,0
+DSYWW.US,D,20250225,000000,0.027203,0.027203,0.0272,0.0272,208,0
+DSYWW.US,D,20250226,000000,0.0318,0.0338,0.0272,0.0272,15097,0
+DSYWW.US,D,20250227,000000,0.0272,0.0273,0.0256,0.0256,5032,0
+DSYWW.US,D,20250228,000000,0.028803,0.028803,0.0211,0.0269,9448,0
+DSYWW.US,D,20250303,000000,0.023342,0.028,0.0221,0.0271,26960,0
+DSYWW.US,D,20250304,000000,0.0278,0.028399,0.0278,0.028399,6451,0
+DSYWW.US,D,20250305,000000,0.0282,0.0283,0.025001,0.0282,12353,0
+DSYWW.US,D,20250306,000000,0.0251,0.0252,0.025,0.0251,24482,0
+DSYWW.US,D,20250307,000000,0.0281,0.0283,0.0221,0.026726,5772,0
+DSYWW.US,D,20250310,000000,0.027,0.027,0.0222,0.0222,40732,0
+DSYWW.US,D,20250311,000000,0.0246,0.0246,0.0225,0.0226,1860,0
+DSYWW.US,D,20250312,000000,0.022249,0.0243,0.022249,0.0243,8296,0
+DSYWW.US,D,20250313,000000,0.0243,0.0243,0.0223,0.0223,365,0
+DSYWW.US,D,20250314,000000,0.0246,0.025,0.023028,0.0249,2948,0
+DSYWW.US,D,20250317,000000,0.0226,0.025,0.0224,0.0227,7787,0
+DSYWW.US,D,20250318,000000,0.024336,0.024336,0.0224,0.0231,1039,0
+DSYWW.US,D,20250319,000000,0.0224,0.0225,0.0224,0.0224,1911,0
+DSYWW.US,D,20250320,000000,0.0221,0.022884,0.0221,0.022884,564,0
+DSYWW.US,D,20250321,000000,0.0221,0.0221,0.0221,0.0221,403,0
+DSYWW.US,D,20250324,000000,0.0223,0.0223,0.0223,0.0223,135,0
+DSYWW.US,D,20250327,000000,0.0244,0.0244,0.0222,0.0222,16630,0
+DSYWW.US,D,20250328,000000,0.0241,0.0241,0.0223,0.0224,9053,0
+DSYWW.US,D,20250331,000000,0.0241,0.025,0.0224,0.0249,10548,0
+DSYWW.US,D,20250401,000000,0.0224,0.025,0.0224,0.0225,10100,0
+DSYWW.US,D,20250402,000000,0.0226,0.0283,0.0225,0.025,56245,0
+DSYWW.US,D,20250403,000000,0.022789,0.022789,0.0222,0.0222,5706,0
+DSYWW.US,D,20250404,000000,0.02345,0.0248,0.0177,0.0229,95195,0
+DSYWW.US,D,20250407,000000,0.0161,0.0193,0.0161,0.0193,550,0
+DSYWW.US,D,20250408,000000,0.0229,0.0229,0.0194,0.0194,5700,0
+DSYWW.US,D,20250409,000000,0.0196,0.0227,0.0196,0.0196,10202,0
+DSYWW.US,D,20250410,000000,0.0198,0.02,0.0198,0.0198,16217,0
+DSYWW.US,D,20250411,000000,0.0199,0.0199,0.0176,0.0199,10907,0
+DSYWW.US,D,20250414,000000,0.0199,0.02,0.0181,0.02,18721,0
+DSYWW.US,D,20250415,000000,0.0199,0.0199,0.019,0.019,1092,0
+DSYWW.US,D,20250416,000000,0.018702,0.019,0.018702,0.0189,400,0
+DSYWW.US,D,20250417,000000,0.0189,0.0189,0.0179,0.0179,618,0
+DSYWW.US,D,20250421,000000,0.0182,0.0188,0.0181,0.0188,6441,0
+DSYWW.US,D,20250422,000000,0.0182,0.0187,0.0182,0.0182,8942,0
+DSYWW.US,D,20250423,000000,0.0199,0.0199,0.0178,0.018,6651,0
+DSYWW.US,D,20250424,000000,0.0179,0.018,0.0178,0.01785,13110,0
+DSYWW.US,D,20250425,000000,0.02,0.02,0.017987,0.017987,9742,0
+DSYWW.US,D,20250428,000000,0.018455,0.018455,0.018455,0.018455,201,0
+DSYWW.US,D,20250430,000000,0.0201,0.0283,0.01991,0.02,19987,0
+DSYWW.US,D,20250501,000000,0.019,0.019,0.0178,0.018,53521,0
+DSYWW.US,D,20250502,000000,0.0197,0.0197,0.0178,0.0178,2070,0
+DSYWW.US,D,20250505,000000,0.018,0.018,0.0177,0.018,17680,0
+DSYWW.US,D,20250506,000000,0.0177,0.0179,0.0177,0.0179,1533,0
+DSYWW.US,D,20250507,000000,0.017899,0.0298,0.017,0.0175,125452,0
+DSYWW.US,D,20250508,000000,0.0205,0.0222,0.0205,0.0221,4800,0
+DSYWW.US,D,20250509,000000,0.02,0.02,0.018,0.0181,4260,0
+DSYWW.US,D,20250512,000000,0.021,0.0283,0.021,0.021793,3767,0
+DSYWW.US,D,20250513,000000,0.0217,0.024,0.0217,0.024,4677,0
+DSYWW.US,D,20250514,000000,0.024,0.0294,0.0184,0.01871,16052,0
+DSYWW.US,D,20250515,000000,0.0235,0.03,0.0191,0.0193,40876,0
+DSYWW.US,D,20250516,000000,0.02,0.02,0.019,0.019,11046,0
+DSYWW.US,D,20250519,000000,0.019,0.0243,0.019,0.0191,3113,0
+DSYWW.US,D,20250520,000000,0.0222,0.0222,0.0192,0.0192,8797,0
+DSYWW.US,D,20250521,000000,0.0192,0.0192,0.015,0.015,151469,0
+DSYWW.US,D,20250522,000000,0.0153,0.0153,0.013,0.0133,82252,0
+DSYWW.US,D,20250523,000000,0.0156,0.0162,0.0129,0.0146,59402,0
+DSYWW.US,D,20250527,000000,0.01585,0.0278,0.0131,0.0133,135828,0
+DSYWW.US,D,20250528,000000,0.014,0.022999,0.0133,0.022999,82076,0
+DSYWW.US,D,20250529,000000,0.0149,0.0149,0.0137,0.0145,25786,0
+DSYWW.US,D,20250530,000000,0.01465,0.0148,0.0145,0.0145,20674,0
+DSYWW.US,D,20250602,000000,0.0143,0.025,0.0143,0.019999,12700,0
+DSYWW.US,D,20250603,000000,0.019999,0.019999,0.0143,0.01578,27144,0
+DSYWW.US,D,20250604,000000,0.02,0.02,0.0116,0.012,203528,0
+DSYWW.US,D,20250605,000000,0.0122,0.0164,0.0119,0.0156,55312,0
+DSYWW.US,D,20250606,000000,0.0156,0.0156,0.0122,0.01491,8576,0
+DSYWW.US,D,20250609,000000,0.0122,0.0167,0.0122,0.0167,18413,0
+DSYWW.US,D,20250610,000000,0.0219,0.0219,0.016701,0.0195,45087,0
+DSYWW.US,D,20250611,000000,0.01907,0.019861,0.0174,0.019701,12688,0
+DSYWW.US,D,20250612,000000,0.0155,0.0229,0.0155,0.020795,25177,0
+DSYWW.US,D,20250613,000000,0.0122,0.022,0.0122,0.0209,38354,0
+DSYWW.US,D,20250616,000000,0.0214,0.0214,0.0195,0.0212,2728,0
+DSYWW.US,D,20250617,000000,0.0225,0.0225,0.016901,0.016901,14520,0
+DSYWW.US,D,20250618,000000,0.0212,0.0239,0.0195,0.020101,6004,0
+DSYWW.US,D,20250620,000000,0.02,0.022,0.0172,0.0172,22372,0
+DSYWW.US,D,20250623,000000,0.0173,0.01765,0.0158,0.01765,6277,0
+DSYWW.US,D,20250624,000000,0.013,0.0194,0.013,0.0194,9588,0
+DSYWW.US,D,20250626,000000,0.0192,0.0192,0.0158,0.0158,12033,0
+DSYWW.US,D,20250627,000000,0.019099,0.021,0.016,0.016,17932,0
+DSYWW.US,D,20250630,000000,0.021,0.0349,0.016,0.016,171450,0
+DSYWW.US,D,20250701,000000,0.011,0.0267,0.011,0.02171,88734,0
+DSYWW.US,D,20250702,000000,0.0245,0.0245,0.0167,0.0168,3651,0
+DSYWW.US,D,20250703,000000,0.016801,0.0229,0.016801,0.0199,2565,0
+DSYWW.US,D,20250707,000000,0.0289,0.0289,0.022582,0.022582,3167,0
+DSYWW.US,D,20250708,000000,0.0223,0.0223,0.0222,0.0223,3884,0
+DSYWW.US,D,20250709,000000,0.0222,0.0222,0.0221,0.0222,9261,0
+DSYWW.US,D,20250710,000000,0.0166,0.0202,0.0166,0.0188,2376,0
+DSYWW.US,D,20250711,000000,0.019497,0.0201,0.01773,0.019248,3915,0
+DSYWW.US,D,20250714,000000,0.0169,0.0263,0.0169,0.019272,27822,0
+DSYWW.US,D,20250715,000000,0.025,0.0298,0.0172,0.022,102224,0
+DSYWW.US,D,20250716,000000,0.0253,0.0279,0.02,0.0278,33460,0
+DSYWW.US,D,20250717,000000,0.0279,0.0279,0.0177,0.025,21022,0
+DSYWW.US,D,20250718,000000,0.0195,0.0266,0.018,0.0265,25132,0
+DSYWW.US,D,20250721,000000,0.0265,0.0265,0.0183,0.025,13532,0
+DSYWW.US,D,20250722,000000,0.0265,0.0265,0.0181,0.0229,14877,0
+DSYWW.US,D,20250723,000000,0.0229,0.0246,0.02,0.0203,98342,0
+DSYWW.US,D,20250724,000000,0.02,0.0248,0.02,0.0248,24695,0
+DSYWW.US,D,20250725,000000,0.0182,0.0259,0.0182,0.0188,59844,0
+DSYWW.US,D,20250728,000000,0.0258,0.025801,0.0189,0.0201,108295,0
+DSYWW.US,D,20250729,000000,0.0203,0.03,0.0185,0.0185,200182,0
+DSYWW.US,D,20250730,000000,0.0229,0.0229,0.0181,0.020401,91853,0
+DSYWW.US,D,20250731,000000,0.0233,0.0233,0.0182,0.021101,12139,0
+DSYWW.US,D,20250801,000000,0.0207,0.0207,0.02,0.02,3459,0
+DSYWW.US,D,20250804,000000,0.0205,0.0241,0.0194,0.0206,49206,0
+DSYWW.US,D,20250805,000000,0.0181,0.0237,0.0181,0.0233,4768,0
+DSYWW.US,D,20250806,000000,0.020101,0.020101,0.020101,0.020101,222,0
+DSYWW.US,D,20250807,000000,0.0201,0.0213,0.0201,0.0201,3251,0
+DSYWW.US,D,20250808,000000,0.0209,0.0209,0.0202,0.0202,840,0
+DSYWW.US,D,20250811,000000,0.0209,0.0209,0.0203,0.0204,1449,0
+DSYWW.US,D,20250812,000000,0.0208,0.0208,0.0201,0.0201,14766,0
+DSYWW.US,D,20250813,000000,0.0201,0.020199,0.0201,0.0201,4385,0
+DSYWW.US,D,20250814,000000,0.0201,0.02011,0.0201,0.0201,3284,0
+DSYWW.US,D,20250815,000000,0.0202,0.0202,0.02,0.02,3536,0
+DSYWW.US,D,20250818,000000,0.0201,0.020101,0.02,0.02,4749,0
+DSYWW.US,D,20250819,000000,0.02,0.02,0.0169,0.0173,20472,0
+DSYWW.US,D,20250820,000000,0.0169,0.0188,0.0169,0.017,9175,0
+DSYWW.US,D,20250821,000000,0.017,0.017101,0.017,0.017,2783,0
+DSYWW.US,D,20250822,000000,0.019099,0.0192,0.0157,0.0191,17642,0
+DSYWW.US,D,20250825,000000,0.0203,0.0203,0.015801,0.0189,7297,0
+DSYWW.US,D,20250826,000000,0.017199,0.017199,0.0157,0.0171,13205,0
+DSYWW.US,D,20250827,000000,0.0169,0.0298,0.0121,0.021199,66146,0
+DSYWW.US,D,20250828,000000,0.0212,0.0212,0.015,0.0212,16741,0
+DSYWW.US,D,20250829,000000,0.021,0.021,0.02,0.021,516,0
+DSYWW.US,D,20250902,000000,0.0209,0.0209,0.015601,0.0209,5406,0
+DSYWW.US,D,20250903,000000,0.0208,0.0208,0.0145,0.016,3112,0
+DSYWW.US,D,20250904,000000,0.0271,0.0271,0.0146,0.016,8571,0
+DSYWW.US,D,20250905,000000,0.025,0.025,0.0161,0.0166,19519,0
+DSYWW.US,D,20250908,000000,0.02,0.0239,0.0163,0.0198,232177,0
+DSYWW.US,D,20250909,000000,0.081,0.0853,0.0356,0.0402,1965079,0
+DSYWW.US,D,20250910,000000,0.031,0.0397,0.0261,0.0307,180129,0
+DSYWW.US,D,20250911,000000,0.035,0.0444,0.035,0.0362,49097,0
+DSYWW.US,D,20250912,000000,0.0469,0.0469,0.031221,0.0395,14647,0
+DSYWW.US,D,20250915,000000,0.0352,0.04,0.0312,0.0312,24089,0
+DSYWW.US,D,20250916,000000,0.0225,0.0369,0.0225,0.0291,69844,0
+DSYWW.US,D,20250917,000000,0.0355,0.0355,0.0262,0.0262,48242,0
+DSYWW.US,D,20250918,000000,0.0299,0.033899,0.02651,0.0333,31893,0
+DSYWW.US,D,20250919,000000,0.0269,0.0499,0.0269,0.0302,113142,0
+DSYWW.US,D,20250922,000000,0.04,0.04,0.03001,0.032,10916,0
+DSYWW.US,D,20250923,000000,0.032,0.050101,0.028,0.0301,127233,0
+DSYWW.US,D,20250924,000000,0.0388,0.0397,0.0282,0.0392,47473,0
+DSYWW.US,D,20250925,000000,0.0393,0.0399,0.0302,0.039799,19156,0
+DSYWW.US,D,20250926,000000,0.04,0.04,0.031,0.0397,30845,0
+DSYWW.US,D,20250929,000000,0.032,0.039899,0.032,0.0321,19963,0
+DSYWW.US,D,20250930,000000,0.0397,0.0397,0.0321,0.0329,8227,0
+DSYWW.US,D,20251001,000000,0.0399,0.0399,0.032,0.0322,18152,0
+DSYWW.US,D,20251002,000000,0.034,0.0349,0.0321,0.0349,6825,0
+DSYWW.US,D,20251003,000000,0.0348,0.0348,0.0318,0.034699,6289,0
+DSYWW.US,D,20251006,000000,0.0346,0.0347,0.031901,0.0328,24059,0
+DSYWW.US,D,20251007,000000,0.035,0.035,0.0265,0.0338,64381,0
+DSYWW.US,D,20251008,000000,0.0338,0.0338,0.0266,0.0337,6674,0
+DSYWW.US,D,20251009,000000,0.0268,0.0336,0.0268,0.0336,4101,0
+DSYWW.US,D,20251010,000000,0.0335,0.0335,0.0266,0.033299,19140,0
+DSYWW.US,D,20251013,000000,0.0334,0.0334,0.0266,0.030001,31772,0
+DSYWW.US,D,20251014,000000,0.031801,0.0333,0.0267,0.0294,28754,0
+DSYWW.US,D,20251015,000000,0.0294,0.0332,0.02681,0.02681,18463,0
+DSYWW.US,D,20251016,000000,0.0269,0.0328,0.0269,0.0269,11768,0
+DSYWW.US,D,20251017,000000,0.0269,0.027,0.0255,0.0255,45871,0
+DSYWW.US,D,20251020,000000,0.0251,0.0399,0.022,0.0273,67911,0
+DSYWW.US,D,20251021,000000,0.0273,0.05,0.021,0.0275,60675,0
+DSYWW.US,D,20251022,000000,0.04,0.04,0.02,0.0299,71329,0
+DSYWW.US,D,20251023,000000,0.03,0.03,0.021,0.0212,10051,0
+DSYWW.US,D,20251024,000000,0.0277,0.038,0.0207,0.0299,50229,0
+DSYWW.US,D,20251027,000000,0.03,0.0525,0.02,0.0228,164402,0
+DSYWW.US,D,20251028,000000,0.0322,0.0328,0.0218,0.022,23110,0
+DSYWW.US,D,20251029,000000,0.0227,0.028,0.0223,0.0223,15525,0
+DSYWW.US,D,20251030,000000,0.024,0.024,0.0227,0.0227,12007,0
+DSYWW.US,D,20251031,000000,0.021,0.028,0.02,0.028,34122,0
+DSYWW.US,D,20251103,000000,0.028,0.028,0.02,0.0249,21496,0
+DSYWW.US,D,20251104,000000,0.027,0.06,0.0205,0.022,152449,0
+DSYWW.US,D,20251105,000000,0.023,0.0397,0.023,0.023,23867,0
+DSYWW.US,D,20251106,000000,0.031,0.03949,0.023,0.02301,41688,0
+DSYWW.US,D,20251107,000000,0.0297,0.0399,0.0235,0.035,57716,0
+DSYWW.US,D,20251110,000000,0.0393,0.0393,0.0243,0.0331,51982,0
+DSYWW.US,D,20251111,000000,0.0247,0.0397,0.024,0.025201,22198,0
+DSYWW.US,D,20251112,000000,0.0377,0.0377,0.025,0.025,19305,0
+DSYWW.US,D,20251113,000000,0.030679,0.033,0.022,0.0288,19958,0
+DSYWW.US,D,20251114,000000,0.0222,0.035,0.0201,0.034,35976,0
+DSYWW.US,D,20251117,000000,0.03,0.035,0.0207,0.0322,12747,0
+DSYWW.US,D,20251118,000000,0.0207,0.035,0.0201,0.0325,19041,0
+DSYWW.US,D,20251119,000000,0.0343,0.0343,0.0276,0.034,2919,0
+DSYWW.US,D,20251120,000000,0.0339,0.0339,0.0229,0.0338,5027,0
+DSYWW.US,D,20251121,000000,0.0335,0.0335,0.0205,0.032,12869,0
+DSYWW.US,D,20251124,000000,0.0207,0.0444,0.0201,0.0302,91707,0
+DSYWW.US,D,20251125,000000,0.0393,0.0394,0.0201,0.0394,12161,0
+DSYWW.US,D,20251126,000000,0.026931,0.0385,0.0231,0.038,9506,0
+DSYWW.US,D,20251128,000000,0.0231,0.0395,0.0201,0.036,12034,0
+DSYWW.US,D,20251201,000000,0.0201,0.04,0.0201,0.03,21231,0
+DSYWW.US,D,20251202,000000,0.03,0.03,0.023,0.0276,5108,0
+DSYWW.US,D,20251203,000000,0.0276,0.03,0.02,0.03,15739,0
+DSYWW.US,D,20251204,000000,0.0201,0.0398,0.0201,0.0299,8860,0
+DSYWW.US,D,20251205,000000,0.0301,0.0325,0.0301,0.0325,1499,0
+DSYWW.US,D,20251208,000000,0.0374,0.0374,0.0228,0.03,3867,0
+DSYWW.US,D,20251209,000000,0.0234,0.03,0.0233,0.0233,3324,0
+DSYWW.US,D,20251210,000000,0.03,0.0398,0.02,0.0211,135202,0
+DSYWW.US,D,20251211,000000,0.021517,0.03,0.02,0.029,16650,0
+DSYWW.US,D,20251212,000000,0.0227,0.0296,0.022346,0.0272,9443,0
+DSYWW.US,D,20251215,000000,0.02,0.0272,0.02,0.020668,3144,0
+DSYWW.US,D,20251216,000000,0.0272,0.0296,0.02,0.0236,2840,0
+DSYWW.US,D,20251217,000000,0.029,0.03,0.0279,0.03,4130,0
+DSYWW.US,D,20251218,000000,0.0296,0.03,0.02,0.03,6502,0
+DSYWW.US,D,20251219,000000,0.0205,0.0295,0.02,0.0295,46791,0
+DSYWW.US,D,20251222,000000,0.0294,0.0294,0.0223,0.0294,1814,0
+DSYWW.US,D,20251223,000000,0.0204,0.0292,0.02,0.024,4933,0
+DSYWW.US,D,20251224,000000,0.02,0.0292,0.02,0.02,5173,0
+DSYWW.US,D,20251226,000000,0.02,0.0292,0.02,0.02,15586,0
+DSYWW.US,D,20251229,000000,0.02,0.02,0.02,0.02,507,0
+DSYWW.US,D,20251230,000000,0.0289,0.029,0.02,0.02,18792,0
+DSYWW.US,D,20251231,000000,0.02,0.029,0.0197,0.0214,6073,0
+DSYWW.US,D,20260102,000000,0.0287,0.0289,0.02,0.0286,20068,0
+DSYWW.US,D,20260105,000000,0.0289,0.0289,0.0202,0.0245,16073,0
+DSYWW.US,D,20260106,000000,0.0245,0.0289,0.0202,0.0274,34271,0
+DSYWW.US,D,20260107,000000,0.028,0.04,0.0205,0.0248,78176,0
+DSYWW.US,D,20260108,000000,0.0248,0.0272,0.0206,0.0249,18739,0
+DSYWW.US,D,20260109,000000,0.0289,0.0398,0.0206,0.0213,91237,0
+DSYWW.US,D,20260112,000000,0.0213,0.0264,0.0207,0.0263,21848,0
+DSYWW.US,D,20260113,000000,0.0286,0.0286,0.021,0.0238,9209,0
+DSYWW.US,D,20260114,000000,0.0267,0.0385,0.021,0.0269,21800,0
+DSYWW.US,D,20260115,000000,0.027,0.0366,0.0212,0.027,16618,0
+DSYWW.US,D,20260116,000000,0.027,0.0365,0.0214,0.0271,31079,0
+DSYWW.US,D,20260120,000000,0.0231,0.027,0.022,0.0269,3854,0
+DSYWW.US,D,20260121,000000,0.0216,0.0286,0.0216,0.0234,13030,0
+DSYWW.US,D,20260122,000000,0.03,0.03,0.022787,0.022787,3625,0
+DSYWW.US,D,20260126,000000,0.0222,0.0275,0.0216,0.0217,4067,0
+DSYWW.US,D,20260127,000000,0.02171,0.027,0.0217,0.027,2499,0
+DSYWW.US,D,20260128,000000,0.027,0.0298,0.022,0.0286,6422,0
+DSYWW.US,D,20260129,000000,0.0286,0.0298,0.023,0.0286,2336,0
+DSYWW.US,D,20260130,000000,0.0234,0.0286,0.0234,0.0286,2207,0
+DSYWW.US,D,20260202,000000,0.0227,0.0263,0.0216,0.0216,15312,0
+DSYWW.US,D,20260203,000000,0.025388,0.032,0.0215,0.028,39825,0
+DSYWW.US,D,20260204,000000,0.0285,0.0285,0.024001,0.028,1573,0
+DSYWW.US,D,20260205,000000,0.0245,0.0285,0.020251,0.0232,36353,0
+DSYWW.US,D,20260206,000000,0.0262,0.0262,0.0203,0.0233,4198,0
+DSYWW.US,D,20260210,000000,0.0203,0.0262,0.0203,0.02609,6257,0
+DSYWW.US,D,20260211,000000,0.023299,0.0262,0.0205,0.0261,2638,0
+DSYWW.US,D,20260212,000000,0.0261,0.0262,0.02,0.0262,13243,0
+DSYWW.US,D,20260213,000000,0.0262,0.027,0.02,0.0225,11931,0
+DSYWW.US,D,20260217,000000,0.026,0.026,0.0201,0.0201,3347,0
+DSYWW.US,D,20260218,000000,0.026,0.026,0.020101,0.026,3848,0
diff --git a/daily/us/nasdaq stocks/1/dtsqr.us.txt b/daily/us/nasdaq stocks/1/dtsqr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78c43c725b85a4747fb12a23610ebd1cce737567
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dtsqr.us.txt	
@@ -0,0 +1,165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTSQR.US,D,20240917,000000,0.12,0.12,0.12,0.12,9491,0
+DTSQR.US,D,20240918,000000,0.13,0.14,0.115,0.12,739916,0
+DTSQR.US,D,20240919,000000,0.12,0.12,0.12,0.12,2400,0
+DTSQR.US,D,20240923,000000,0.13,0.14,0.13,0.14,4012,0
+DTSQR.US,D,20240924,000000,0.124,0.124,0.1201,0.1201,50390,0
+DTSQR.US,D,20241011,000000,0.12,0.122,0.12,0.122,1000,0
+DTSQR.US,D,20241016,000000,0.13,0.13,0.13,0.13,269,0
+DTSQR.US,D,20241017,000000,0.1301,0.1301,0.13,0.13,7820,0
+DTSQR.US,D,20241018,000000,0.1301,0.1301,0.12,0.12,13082,0
+DTSQR.US,D,20241023,000000,0.13,0.13,0.120001,0.120001,5490,0
+DTSQR.US,D,20241024,000000,0.125,0.125,0.125,0.125,250006,0
+DTSQR.US,D,20241030,000000,0.13,0.1301,0.13,0.1301,10000,0
+DTSQR.US,D,20241106,000000,0.14,0.14,0.137499,0.137499,1812,0
+DTSQR.US,D,20241118,000000,0.136,0.1375,0.135,0.136,1972,0
+DTSQR.US,D,20241119,000000,0.14,0.14,0.14,0.14,15329,0
+DTSQR.US,D,20241125,000000,0.15,0.15,0.14,0.14,982,0
+DTSQR.US,D,20241126,000000,0.135,0.14985,0.135,0.14985,109731,0
+DTSQR.US,D,20241127,000000,0.138,0.138,0.138,0.138,313,0
+DTSQR.US,D,20241129,000000,0.122,0.122,0.122,0.122,3336,0
+DTSQR.US,D,20241202,000000,0.135,0.135,0.135,0.135,3544,0
+DTSQR.US,D,20241204,000000,0.138,0.138,0.138,0.138,182,0
+DTSQR.US,D,20241209,000000,0.135,0.138,0.135,0.138,4400,0
+DTSQR.US,D,20241213,000000,0.136,0.1366,0.135,0.1366,1800,0
+DTSQR.US,D,20241216,000000,0.136,0.136,0.136,0.136,190,0
+DTSQR.US,D,20241220,000000,0.135,0.136,0.135,0.135,3705,0
+DTSQR.US,D,20241224,000000,0.138,0.138,0.138,0.138,110,0
+DTSQR.US,D,20250114,000000,0.135,0.14,0.135,0.14,2016,0
+DTSQR.US,D,20250115,000000,0.135,0.135,0.135,0.135,220,0
+DTSQR.US,D,20250116,000000,0.14,0.15,0.135,0.135,50100,0
+DTSQR.US,D,20250117,000000,0.14,0.14,0.14,0.14,7750,0
+DTSQR.US,D,20250122,000000,0.136,0.136,0.135,0.135,1237,0
+DTSQR.US,D,20250124,000000,0.138,0.138,0.138,0.138,116,0
+DTSQR.US,D,20250130,000000,0.15,0.15,0.135,0.135,56068,0
+DTSQR.US,D,20250214,000000,0.135,0.135,0.135,0.135,400956,0
+DTSQR.US,D,20250219,000000,0.15,0.15,0.15,0.15,25000,0
+DTSQR.US,D,20250220,000000,0.15,0.15,0.15,0.15,25037,0
+DTSQR.US,D,20250225,000000,0.175,0.175,0.175,0.175,109,0
+DTSQR.US,D,20250227,000000,0.1517,0.175,0.1517,0.175,4100,0
+DTSQR.US,D,20250228,000000,0.1716,0.175,0.1301,0.1591,21513,0
+DTSQR.US,D,20250303,000000,0.165,0.1651,0.165,0.1651,639,0
+DTSQR.US,D,20250305,000000,0.175,0.175,0.1567,0.1567,877,0
+DTSQR.US,D,20250306,000000,0.175,0.175,0.175,0.175,154,0
+DTSQR.US,D,20250307,000000,0.175,0.175,0.175,0.175,315,0
+DTSQR.US,D,20250311,000000,0.155,0.175,0.155,0.175,631,0
+DTSQR.US,D,20250312,000000,0.175,0.175,0.175,0.175,122,0
+DTSQR.US,D,20250314,000000,0.175,0.175,0.175,0.175,148,0
+DTSQR.US,D,20250318,000000,0.155,0.175,0.155,0.175,13542,0
+DTSQR.US,D,20250326,000000,0.1583,0.1583,0.1583,0.1583,200,0
+DTSQR.US,D,20250402,000000,0.155,0.175,0.155,0.175,12750,0
+DTSQR.US,D,20250404,000000,0.15,0.15,0.15,0.15,107,0
+DTSQR.US,D,20250407,000000,0.1351,0.14,0.1351,0.14,1850,0
+DTSQR.US,D,20250408,000000,0.1394,0.1394,0.13,0.13,2600,0
+DTSQR.US,D,20250410,000000,0.13,0.13,0.1201,0.1216,250700,0
+DTSQR.US,D,20250414,000000,0.13,0.13,0.0919,0.1158,74320,0
+DTSQR.US,D,20250416,000000,0.11,0.11,0.1001,0.1002,44671,0
+DTSQR.US,D,20250417,000000,0.13,0.13,0.13,0.13,152,0
+DTSQR.US,D,20250421,000000,0.13,0.13,0.13,0.13,1065,0
+DTSQR.US,D,20250422,000000,0.13,0.14,0.13,0.14,35300,0
+DTSQR.US,D,20250425,000000,0.1297,0.13,0.1297,0.1297,574,0
+DTSQR.US,D,20250505,000000,0.1092,0.1092,0.1092,0.1092,100,0
+DTSQR.US,D,20250513,000000,0.1101,0.1101,0.11,0.1101,900,0
+DTSQR.US,D,20250516,000000,0.1101,0.1101,0.1101,0.1101,2719,0
+DTSQR.US,D,20250522,000000,0.1101,0.1101,0.1101,0.1101,200,0
+DTSQR.US,D,20250527,000000,0.1429,0.1429,0.14,0.14,334,0
+DTSQR.US,D,20250528,000000,0.14,0.14,0.14,0.14,162,0
+DTSQR.US,D,20250530,000000,0.1345,0.1346,0.1342,0.1342,300,0
+DTSQR.US,D,20250602,000000,0.11,0.11,0.11,0.11,432,0
+DTSQR.US,D,20250610,000000,0.116,0.116,0.1101,0.1101,900,0
+DTSQR.US,D,20250620,000000,0.13,0.13,0.13,0.13,1000,0
+DTSQR.US,D,20250625,000000,0.1221,0.1221,0.1221,0.1221,100,0
+DTSQR.US,D,20250707,000000,0.1381,0.14,0.1381,0.14,6666,0
+DTSQR.US,D,20250708,000000,0.14,0.14,0.14,0.14,5000,0
+DTSQR.US,D,20250709,000000,0.14,0.14,0.14,0.14,5000,0
+DTSQR.US,D,20250710,000000,0.14,0.14,0.14,0.14,5000,0
+DTSQR.US,D,20250711,000000,0.14,0.14,0.14,0.14,6000,0
+DTSQR.US,D,20250714,000000,0.14,0.14,0.13,0.14,35281,0
+DTSQR.US,D,20250715,000000,0.15,0.15,0.14,0.14,24420,0
+DTSQR.US,D,20250716,000000,0.14,0.1419,0.14,0.1419,16949,0
+DTSQR.US,D,20250717,000000,0.15,0.15,0.15,0.15,17897,0
+DTSQR.US,D,20250718,000000,0.145,0.15,0.145,0.15,12866,0
+DTSQR.US,D,20250721,000000,0.14,0.15,0.14,0.15,9202,0
+DTSQR.US,D,20250722,000000,0.15,0.1575,0.15,0.15,92649,0
+DTSQR.US,D,20250723,000000,0.15,0.16,0.15,0.16,29809,0
+DTSQR.US,D,20250724,000000,0.16,0.17,0.16,0.17,11400,0
+DTSQR.US,D,20250725,000000,0.17,0.18,0.17,0.18,16388,0
+DTSQR.US,D,20250728,000000,0.18,0.18,0.18,0.18,32429,0
+DTSQR.US,D,20250729,000000,0.18,0.18,0.1795,0.1795,14770,0
+DTSQR.US,D,20250730,000000,0.18,0.18,0.1745,0.1745,17688,0
+DTSQR.US,D,20250801,000000,0.17,0.17,0.17,0.17,891,0
+DTSQR.US,D,20250805,000000,0.17,0.17,0.17,0.17,210,0
+DTSQR.US,D,20250807,000000,0.1208,0.175,0.1208,0.175,622,0
+DTSQR.US,D,20250813,000000,0.17,0.17,0.17,0.17,139,0
+DTSQR.US,D,20250815,000000,0.1235,0.1235,0.1235,0.1235,3109,0
+DTSQR.US,D,20250819,000000,0.1301,0.1301,0.1102,0.1104,6275,0
+DTSQR.US,D,20250820,000000,0.111,0.145,0.1102,0.145,100353,0
+DTSQR.US,D,20250821,000000,0.1665,0.1665,0.1201,0.121,90187,0
+DTSQR.US,D,20250822,000000,0.121,0.1305,0.1105,0.12,127248,0
+DTSQR.US,D,20250825,000000,0.1299,0.1299,0.125,0.125,3350,0
+DTSQR.US,D,20250826,000000,0.1124,0.1124,0.1124,0.1124,20140,0
+DTSQR.US,D,20250828,000000,0.1106,0.13,0.1106,0.13,71348,0
+DTSQR.US,D,20250903,000000,0.12,0.1308,0.12,0.1308,75527,0
+DTSQR.US,D,20250908,000000,0.1308,0.1308,0.1308,0.1308,101,0
+DTSQR.US,D,20250911,000000,0.1308,0.1308,0.1308,0.1308,800,0
+DTSQR.US,D,20250912,000000,0.130799,0.1308,0.130799,0.1308,1630,0
+DTSQR.US,D,20250917,000000,0.1308,0.1308,0.1308,0.1308,1906,0
+DTSQR.US,D,20250918,000000,0.1159,0.1159,0.1159,0.1159,300,0
+DTSQR.US,D,20250919,000000,0.13,0.1308,0.13,0.1308,37747,0
+DTSQR.US,D,20250922,000000,0.135,0.139,0.135,0.139,77440,0
+DTSQR.US,D,20250923,000000,0.137,0.137,0.1251,0.1254,29900,0
+DTSQR.US,D,20250929,000000,0.18,0.18,0.139,0.139,5178,0
+DTSQR.US,D,20250930,000000,0.2,0.2,0.15,0.15,2155,0
+DTSQR.US,D,20251006,000000,0.16,0.16,0.15,0.15,1000,0
+DTSQR.US,D,20251007,000000,0.1973,0.1973,0.1973,0.1973,1230,0
+DTSQR.US,D,20251008,000000,0.2,0.2,0.2,0.2,2075,0
+DTSQR.US,D,20251013,000000,0.18,0.18,0.1305,0.1305,1566,0
+DTSQR.US,D,20251014,000000,0.18,0.18,0.1327,0.1327,763,0
+DTSQR.US,D,20251015,000000,0.162,0.1699,0.162,0.163999,1233,0
+DTSQR.US,D,20251022,000000,0.153,0.19,0.14,0.1485,146544,0
+DTSQR.US,D,20251029,000000,0.156337,0.18,0.156337,0.18,213,0
+DTSQR.US,D,20251030,000000,0.182,0.23,0.182,0.23,2729,0
+DTSQR.US,D,20251031,000000,0.232,0.232,0.2211,0.2211,7997,0
+DTSQR.US,D,20251103,000000,0.2,0.21,0.2,0.21,14359,0
+DTSQR.US,D,20251105,000000,0.232,0.26,0.2212,0.2212,658,0
+DTSQR.US,D,20251106,000000,0.28,0.28,0.2526,0.2526,2315,0
+DTSQR.US,D,20251107,000000,0.18,0.1801,0.18,0.1801,478,0
+DTSQR.US,D,20251110,000000,0.18,0.18,0.18,0.18,100,0
+DTSQR.US,D,20251112,000000,0.156,0.26,0.135,0.26,1809,0
+DTSQR.US,D,20251113,000000,0.22,0.22,0.15,0.17,4228,0
+DTSQR.US,D,20251114,000000,0.17,0.17,0.17,0.17,148,0
+DTSQR.US,D,20251120,000000,0.199,0.199,0.199,0.199,305,0
+DTSQR.US,D,20251124,000000,0.17,0.1781,0.15,0.1781,3961,0
+DTSQR.US,D,20251125,000000,0.178,0.2169,0.178,0.2,31345,0
+DTSQR.US,D,20251126,000000,0.15,0.1696,0.13,0.1673,138697,0
+DTSQR.US,D,20251201,000000,0.19,0.19,0.1729,0.1729,744,0
+DTSQR.US,D,20251202,000000,0.189,0.189,0.189,0.189,421,0
+DTSQR.US,D,20251203,000000,0.149359,0.18,0.149359,0.18,2336,0
+DTSQR.US,D,20251208,000000,0.175,0.175,0.17,0.17,218,0
+DTSQR.US,D,20251209,000000,0.179,0.18,0.169,0.18,1583,0
+DTSQR.US,D,20251210,000000,0.175,0.1889,0.175,0.1879,15667,0
+DTSQR.US,D,20251211,000000,0.189,0.189,0.188,0.188,1758,0
+DTSQR.US,D,20251212,000000,0.2,0.22,0.1831,0.1831,10610,0
+DTSQR.US,D,20251215,000000,0.209,0.2108,0.1656,0.198,1558,0
+DTSQR.US,D,20251216,000000,0.217,0.23,0.1651,0.19,4270,0
+DTSQR.US,D,20251217,000000,0.225,0.23,0.225,0.23,2301,0
+DTSQR.US,D,20251218,000000,0.195,0.195,0.16881,0.16881,676,0
+DTSQR.US,D,20251219,000000,0.135,0.199,0.135,0.19,11984,0
+DTSQR.US,D,20251222,000000,0.142,0.142,0.142,0.142,1000,0
+DTSQR.US,D,20251223,000000,0.13,0.13,0.13,0.13,566,0
+DTSQR.US,D,20251230,000000,0.1532,0.1532,0.140001,0.140001,4500,0
+DTSQR.US,D,20260107,000000,0.15105,0.15105,0.15105,0.15105,100,0
+DTSQR.US,D,20260115,000000,0.17,0.19,0.17,0.19,2460,0
+DTSQR.US,D,20260116,000000,0.19,0.19,0.19,0.19,120,0
+DTSQR.US,D,20260121,000000,0.19,0.19,0.1404,0.179,37693,0
+DTSQR.US,D,20260122,000000,0.16,0.16,0.1405,0.16,501,0
+DTSQR.US,D,20260128,000000,0.15,0.15,0.1433,0.1433,300,0
+DTSQR.US,D,20260129,000000,0.16,0.19,0.16,0.1794,15894,0
+DTSQR.US,D,20260130,000000,0.22825,0.22825,0.19,0.1902,1450,0
+DTSQR.US,D,20260204,000000,0.23,0.23,0.185,0.19,111947,0
+DTSQR.US,D,20260205,000000,0.1815,0.2098,0.1808,0.1902,33177,0
+DTSQR.US,D,20260206,000000,0.22,0.22,0.182502,0.1877,30524,0
+DTSQR.US,D,20260209,000000,0.1899,0.1899,0.1899,0.1899,246,0
+DTSQR.US,D,20260210,000000,0.1671,0.185087,0.16,0.185087,1974,0
+DTSQR.US,D,20260213,000000,0.1888,0.19,0.1888,0.19,10661,0
+DTSQR.US,D,20260217,000000,0.1405,0.1703,0.1405,0.169,2040,0
diff --git a/daily/us/nasdaq stocks/1/dtst.us.txt b/daily/us/nasdaq stocks/1/dtst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cbc715d8d3f72380635f95e140ba9e339cf7514c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dtst.us.txt	
@@ -0,0 +1,2207 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTST.US,D,20161103,000000,2,2.3,2,2.3,775,0
+DTST.US,D,20161104,000000,2.3,2.58,2.3,2.58,1138,0
+DTST.US,D,20161107,000000,2.3,2.39,2.3,2.3,88,0
+DTST.US,D,20161108,000000,2.51,2.51,2.51,2.51,187,0
+DTST.US,D,20161109,000000,2.66,3.2,2.5,3.2,200,0
+DTST.US,D,20161110,000000,2.97,3.2,2.2,3.2,203,0
+DTST.US,D,20161111,000000,3.2,3.2,2.6,3.2,625,0
+DTST.US,D,20161114,000000,3.2,3.2,3.14,3.2,933,0
+DTST.US,D,20161115,000000,3.2,3.2,2.2,3.2,76,0
+DTST.US,D,20161116,000000,2.2,2.3,2.2,2.3,315,0
+DTST.US,D,20161117,000000,2.41,2.58,2.41,2.58,68,0
+DTST.US,D,20161118,000000,2.4,5.2,2.4,5.2,10465,0
+DTST.US,D,20161121,000000,5.2,5.2,4,4.04,1856,0
+DTST.US,D,20161122,000000,4,4.2,3.4,3.4,1224,0
+DTST.US,D,20161123,000000,3.4,4,3.4,4,392,0
+DTST.US,D,20161125,000000,4.12,4.4,4,4,1423,0
+DTST.US,D,20161128,000000,3.52,3.76,3.52,3.76,100,0
+DTST.US,D,20161129,000000,3.52,3.52,3.41,3.41,43,0
+DTST.US,D,20161130,000000,2.6,4,2.6,3.84,1487,0
+DTST.US,D,20161201,000000,3.73,3.73,3.73,3.73,13,0
+DTST.US,D,20161202,000000,4,4,4,4,15,0
+DTST.US,D,20161205,000000,4,4,3.44,3.52,55,0
+DTST.US,D,20161206,000000,3.55,4,3.55,4,82,0
+DTST.US,D,20161207,000000,3.92,3.92,3.44,3.44,663,0
+DTST.US,D,20161209,000000,3.92,3.92,2.68,2.68,799,0
+DTST.US,D,20161212,000000,2.76,2.76,2.76,2.76,4,0
+DTST.US,D,20161214,000000,2.76,3.28,2.76,3,1301,0
+DTST.US,D,20161215,000000,3.23,3.23,3,3.16,185,0
+DTST.US,D,20161219,000000,3.24,3.24,3.24,3.24,9,0
+DTST.US,D,20161220,000000,3.24,3.24,2.42,2.42,75,0
+DTST.US,D,20161222,000000,2.4,2.4,2.4,2.4,175,0
+DTST.US,D,20161223,000000,2.4,2.4,2.4,2.4,6,0
+DTST.US,D,20161228,000000,2.8,2.8,2.24,2.24,300,0
+DTST.US,D,20161229,000000,2.24,2.43,2.2,2.24,934,0
+DTST.US,D,20170104,000000,2.24,2.24,2.24,2.24,250,0
+DTST.US,D,20170105,000000,4.4,4.4,2.28,3,770,0
+DTST.US,D,20170106,000000,3.48,3.48,3.02,3.02,130,0
+DTST.US,D,20170109,000000,3,3,3,3,250,0
+DTST.US,D,20170111,000000,3,3,3,3,28,0
+DTST.US,D,20170112,000000,3.2,3.2,3,3,50,0
+DTST.US,D,20170117,000000,3,3,3,3,28,0
+DTST.US,D,20170118,000000,2.6,2.6,2.6,2.6,54,0
+DTST.US,D,20170119,000000,2.92,2.92,2.6,2.6,46,0
+DTST.US,D,20170123,000000,2.6,3.59,2.6,3.59,67,0
+DTST.US,D,20170124,000000,3.21,3.21,2.24,2.42,1342,0
+DTST.US,D,20170127,000000,2.23,4,2.2,2.2,163,0
+DTST.US,D,20170131,000000,2.76,2.76,2.76,2.76,305,0
+DTST.US,D,20170201,000000,2.57,4,2.4,2.4,188,0
+DTST.US,D,20170202,000000,2.44,2.44,2.44,2.44,13,0
+DTST.US,D,20170203,000000,4,4,2.4,4,870,0
+DTST.US,D,20170206,000000,4,4,4,4,113,0
+DTST.US,D,20170207,000000,3.85,3.85,3.85,3.85,10,0
+DTST.US,D,20170208,000000,3.98,4,3.98,3.98,531,0
+DTST.US,D,20170209,000000,3.8,3.8,2.6,2.6,174,0
+DTST.US,D,20170210,000000,2.6,3.99,2.6,3.99,285,0
+DTST.US,D,20170213,000000,3.99,3.99,3.99,3.99,396,0
+DTST.US,D,20170214,000000,3.99,3.99,3,3,1615,0
+DTST.US,D,20170221,000000,3,3,2.48,2.63,1175,0
+DTST.US,D,20170222,000000,2.57,2.6,2.48,2.48,763,0
+DTST.US,D,20170223,000000,3.2,3.2,2.54,3.2,1460,0
+DTST.US,D,20170224,000000,3.19,3.2,3.19,3.2,1070,0
+DTST.US,D,20170228,000000,3.2,3.2,3.2,3.2,23,0
+DTST.US,D,20170301,000000,3.2,3.2,3.2,3.2,125,0
+DTST.US,D,20170302,000000,3.2,3.2,3.2,3.2,275,0
+DTST.US,D,20170303,000000,4,4,2.65,3.2,1064,0
+DTST.US,D,20170307,000000,3.88,4,3.2,3.88,1100,0
+DTST.US,D,20170308,000000,4,4.8,3.22,3.22,525,0
+DTST.US,D,20170309,000000,5.2,5.2,3.24,3.24,39,0
+DTST.US,D,20170310,000000,4,4,4,4,38,0
+DTST.US,D,20170313,000000,4,4,3.32,3.32,27,0
+DTST.US,D,20170314,000000,3.32,3.64,3.32,3.4,250,0
+DTST.US,D,20170315,000000,4,4,4,4,175,0
+DTST.US,D,20170316,000000,4,4,3.6,3.6,403,0
+DTST.US,D,20170317,000000,5.19,5.19,3.6,3.6,712,0
+DTST.US,D,20170320,000000,3.61,3.61,3.6,3.6,100,0
+DTST.US,D,20170321,000000,3.6,3.6,3.48,3.48,253,0
+DTST.US,D,20170322,000000,3.78,3.78,3.48,3.48,155,0
+DTST.US,D,20170323,000000,3.48,3.48,3.48,3.48,1000,0
+DTST.US,D,20170328,000000,3.4,3.4,3.4,3.4,202,0
+DTST.US,D,20170330,000000,3.4,3.4,3.4,3.4,381,0
+DTST.US,D,20170331,000000,4.4,4.4,3.92,4.4,296,0
+DTST.US,D,20170403,000000,3.24,3.24,2.88,2.88,101,0
+DTST.US,D,20170404,000000,2.8,2.8,2.8,2.8,38,0
+DTST.US,D,20170405,000000,3.6,3.6,2.8,2.8,225,0
+DTST.US,D,20170407,000000,2.8,2.8,2.8,2.8,77,0
+DTST.US,D,20170410,000000,2.8,2.8,2.8,2.8,575,0
+DTST.US,D,20170412,000000,2.8,3.98,2.8,3.98,75,0
+DTST.US,D,20170413,000000,3.24,3.24,3.24,3.24,39,0
+DTST.US,D,20170417,000000,4,4,2.8,2.8,78,0
+DTST.US,D,20170418,000000,2.8,3.24,2.8,2.88,225,0
+DTST.US,D,20170419,000000,3.56,4,3.56,4,175,0
+DTST.US,D,20170420,000000,4,4,3.92,3.92,53,0
+DTST.US,D,20170421,000000,3.92,3.92,3.92,3.92,83,0
+DTST.US,D,20170424,000000,3.44,3.44,2.89,2.89,145,0
+DTST.US,D,20170425,000000,3.06,3.06,2.9,2.9,106,0
+DTST.US,D,20170426,000000,3.35,3.59,2.94,2.94,420,0
+DTST.US,D,20170428,000000,3.8,3.8,3.61,3.61,15,0
+DTST.US,D,20170501,000000,3.8,3.8,3,3.07,258,0
+DTST.US,D,20170502,000000,3.55,3.55,3.12,3.21,545,0
+DTST.US,D,20170503,000000,3.2,3.2,3.2,3.2,5,0
+DTST.US,D,20170508,000000,3.2,3.2,3.2,3.2,12,0
+DTST.US,D,20170510,000000,3.2,3.2,3.2,3.2,13,0
+DTST.US,D,20170511,000000,3.2,3.7,3.2,3.7,269,0
+DTST.US,D,20170516,000000,3.63,3.76,3.63,3.76,48,0
+DTST.US,D,20170517,000000,4,4,3.6,4,464,0
+DTST.US,D,20170518,000000,4,4,4,4,250,0
+DTST.US,D,20170522,000000,3.38,3.38,3.2,3.2,215,0
+DTST.US,D,20170523,000000,3.4,3.4,3.4,3.4,75,0
+DTST.US,D,20170524,000000,3.4,3.4,3.4,3.4,60,0
+DTST.US,D,20170530,000000,4,4.6,3.96,4,4047,0
+DTST.US,D,20170601,000000,3.48,3.48,3.48,3.48,25,0
+DTST.US,D,20170602,000000,4.8,4.8,4.4,4.4,188,0
+DTST.US,D,20170605,000000,4.4,4.4,3.68,4.2,974,0
+DTST.US,D,20170606,000000,4.2,4.2,4.2,4.2,130,0
+DTST.US,D,20170607,000000,4.2,4.68,4,4.2,465,0
+DTST.US,D,20170608,000000,4.18,4.18,4,4,254,0
+DTST.US,D,20170609,000000,4.6,4.6,4.6,4.6,3,0
+DTST.US,D,20170612,000000,4.6,4.6,4.6,4.6,125,0
+DTST.US,D,20170613,000000,4,4,4,4,125,0
+DTST.US,D,20170616,000000,4,4.06,4,4,721,0
+DTST.US,D,20170619,000000,4,5.2,4,5.2,1173,0
+DTST.US,D,20170620,000000,6,6.4,4.54,4.54,845,0
+DTST.US,D,20170622,000000,4.54,4.54,4.54,4.54,68,0
+DTST.US,D,20170627,000000,5.4,5.4,5.4,5.4,128,0
+DTST.US,D,20170629,000000,5.76,5.76,5.76,5.76,128,0
+DTST.US,D,20170630,000000,6,6,4.42,4.74,63,0
+DTST.US,D,20170703,000000,6,6,6,6,75,0
+DTST.US,D,20170706,000000,6,6,6,6,98,0
+DTST.US,D,20170707,000000,6,6,4.4,4.4,157,0
+DTST.US,D,20170710,000000,4.4,4.4,4.4,4.4,13,0
+DTST.US,D,20170711,000000,6,6.8,6,6.8,68,0
+DTST.US,D,20170712,000000,6,6,4.5,4.5,201,0
+DTST.US,D,20170713,000000,4.5,4.5,4.5,4.5,125,0
+DTST.US,D,20170714,000000,4.04,5.8,4.04,5.8,53,0
+DTST.US,D,20170719,000000,5.4,5.4,5.4,5.4,19,0
+DTST.US,D,20170721,000000,5.2,5.2,5.2,5.2,18,0
+DTST.US,D,20170725,000000,5.2,5.2,5.2,5.2,18,0
+DTST.US,D,20170726,000000,4.21,5.2,4.21,5.09,85,0
+DTST.US,D,20170802,000000,4,4,4,4,10,0
+DTST.US,D,20170809,000000,4.33,4.33,4.33,4.33,19,0
+DTST.US,D,20170811,000000,4.15,4.15,4.15,4.15,25,0
+DTST.US,D,20170815,000000,5.2,5.2,5.2,5.2,8,0
+DTST.US,D,20170816,000000,3.8,3.8,3.8,3.8,130,0
+DTST.US,D,20170818,000000,4,4,3.26,3.26,316,0
+DTST.US,D,20170824,000000,3.12,3.13,3.12,3.13,127,0
+DTST.US,D,20170825,000000,3.64,3.64,3.64,3.64,25,0
+DTST.US,D,20170828,000000,3.2,3.2,3.2,3.2,250,0
+DTST.US,D,20170829,000000,3,3.25,3,3,211,0
+DTST.US,D,20170901,000000,3.42,3.42,3.42,3.42,77,0
+DTST.US,D,20170907,000000,3.51,3.51,3.42,3.42,46,0
+DTST.US,D,20170908,000000,3,3,3,3,13,0
+DTST.US,D,20170911,000000,3,3,3,3,4,0
+DTST.US,D,20170912,000000,5.2,5.2,5.2,5.2,78,0
+DTST.US,D,20170915,000000,3.24,3.24,3.24,3.24,10,0
+DTST.US,D,20170919,000000,3.24,3.24,3.24,3.24,374,0
+DTST.US,D,20170921,000000,4.39,4.39,4.2,4.2,228,0
+DTST.US,D,20170925,000000,4.2,4.2,3,3,431,0
+DTST.US,D,20170929,000000,3,3,2.82,2.82,5,0
+DTST.US,D,20171004,000000,3.24,3.41,3.24,3.41,142,0
+DTST.US,D,20171005,000000,3.05,3.05,3.05,3.05,50,0
+DTST.US,D,20171009,000000,3.2,3.2,3.2,3.2,25,0
+DTST.US,D,20171010,000000,3.2,3.92,3.09,3.7,489,0
+DTST.US,D,20171012,000000,4.4,4.4,4.4,4.4,55,0
+DTST.US,D,20171013,000000,4.25,4.4,4.25,4.4,7,0
+DTST.US,D,20171016,000000,2.92,4,2.92,4,317,0
+DTST.US,D,20171024,000000,3.05,3.05,2.98,2.98,276,0
+DTST.US,D,20171026,000000,5.13,5.13,2.98,2.98,88,0
+DTST.US,D,20171027,000000,2.88,2.88,2.88,2.88,6,0
+DTST.US,D,20171030,000000,2.88,2.88,2.88,2.88,77,0
+DTST.US,D,20171031,000000,4.52,5.14,3.6,3.6,878,0
+DTST.US,D,20171101,000000,3.6,3.6,3.6,3.6,13,0
+DTST.US,D,20171102,000000,3.24,3.24,3.24,3.24,268,0
+DTST.US,D,20171103,000000,3.2,3.2,3.2,3.2,130,0
+DTST.US,D,20171106,000000,3.92,3.92,3.92,3.92,25,0
+DTST.US,D,20171109,000000,3.99,4,3.99,4,250,0
+DTST.US,D,20171110,000000,4,4,3.99,4,608,0
+DTST.US,D,20171113,000000,4,4,4,4,125,0
+DTST.US,D,20171115,000000,4,4,4,4,125,0
+DTST.US,D,20171117,000000,4.11,4.11,3.8,3.8,100,0
+DTST.US,D,20171120,000000,3.94,3.94,3.8,3.8,125,0
+DTST.US,D,20171121,000000,3.6,3.6,3.6,3.6,129,0
+DTST.US,D,20171122,000000,3.24,3.24,3.24,3.24,50,0
+DTST.US,D,20171129,000000,3.24,3.24,3.2,3.2,45,0
+DTST.US,D,20171130,000000,3.2,3.2,3.2,3.2,25,0
+DTST.US,D,20171204,000000,3.48,3.48,3.48,3.48,25,0
+DTST.US,D,20171205,000000,3.2,3.2,3.2,3.2,5,0
+DTST.US,D,20171206,000000,3.44,3.44,2.9,2.9,625,0
+DTST.US,D,20171207,000000,2.8,2.8,2.8,2.8,225,0
+DTST.US,D,20171214,000000,3.12,3.12,3.12,3.12,50,0
+DTST.US,D,20171215,000000,3.73,4,2.84,2.84,58,0
+DTST.US,D,20171219,000000,2.84,2.84,2.84,2.84,7,0
+DTST.US,D,20171220,000000,2.84,2.84,2.84,2.84,8,0
+DTST.US,D,20171222,000000,2.84,2.84,2.8,2.8,30,0
+DTST.US,D,20171226,000000,3.08,3.08,2.84,2.84,50,0
+DTST.US,D,20171229,000000,2.86,2.86,2.86,2.86,13,0
+DTST.US,D,20180102,000000,2.88,2.88,2.88,2.88,26,0
+DTST.US,D,20180104,000000,4,4,4,4,15,0
+DTST.US,D,20180105,000000,4,4,2.72,2.72,381,0
+DTST.US,D,20180108,000000,2.72,2.84,2.72,2.84,79,0
+DTST.US,D,20180109,000000,2.84,2.84,2.8,2.8,238,0
+DTST.US,D,20180111,000000,4,12,3.88,11.2,84730,0
+DTST.US,D,20180112,000000,13.2,40,13.2,23.23,68507,0
+DTST.US,D,20180116,000000,24.41,28,9.6,10.2,81042,0
+DTST.US,D,20180117,000000,10.6,12.48,8.08,12.48,22776,0
+DTST.US,D,20180118,000000,13.28,16,10,10,10103,0
+DTST.US,D,20180119,000000,10,12.4,10,11.4,6144,0
+DTST.US,D,20180122,000000,11,11.9,10,10.01,5941,0
+DTST.US,D,20180123,000000,10.23,11.6,10.23,11,7745,0
+DTST.US,D,20180124,000000,11.2,11.2,10.4,10.4,2777,0
+DTST.US,D,20180125,000000,10.4,10.5,8.8,10,5366,0
+DTST.US,D,20180126,000000,8.8,10,7,8,4473,0
+DTST.US,D,20180129,000000,8,8.6,6.04,6.5,3792,0
+DTST.US,D,20180130,000000,6.5,7.6,6.5,7.2,1938,0
+DTST.US,D,20180131,000000,7.2,7.52,6.4,7.2,1613,0
+DTST.US,D,20180201,000000,6.4,7.6,6.4,7.6,1369,0
+DTST.US,D,20180202,000000,7.6,7.6,6.4,6.4,351,0
+DTST.US,D,20180205,000000,6.4,7.6,6.4,6.48,2262,0
+DTST.US,D,20180206,000000,6.54,7.6,6.4,6.4,2149,0
+DTST.US,D,20180207,000000,6.4,7.59,6.4,7,1902,0
+DTST.US,D,20180208,000000,7,7.05,6.68,6.68,890,0
+DTST.US,D,20180209,000000,7,7,6.68,6.68,726,0
+DTST.US,D,20180212,000000,6.2,6.8,6,6,1565,0
+DTST.US,D,20180213,000000,6.2,6.2,5.8,5.8,975,0
+DTST.US,D,20180214,000000,6.2,6.2,5.8,5.8,198,0
+DTST.US,D,20180215,000000,5.8,6.2,5.64,6.2,617,0
+DTST.US,D,20180216,000000,6.2,6.2,5.6,5.6,998,0
+DTST.US,D,20180220,000000,5.6,6,5.6,6,611,0
+DTST.US,D,20180221,000000,6,6,5.6,5.6,246,0
+DTST.US,D,20180222,000000,5.6,5.8,4.96,4.96,1142,0
+DTST.US,D,20180223,000000,5.4,5.4,4.89,5.2,2357,0
+DTST.US,D,20180226,000000,5.2,5.4,4.8,5.2,1537,0
+DTST.US,D,20180227,000000,5.4,5.4,4.8,4.96,208,0
+DTST.US,D,20180228,000000,4.92,5.36,4.8,4.8,616,0
+DTST.US,D,20180301,000000,4.76,4.84,4.76,4.8,116,0
+DTST.US,D,20180302,000000,5.4,5.4,5.04,5.04,209,0
+DTST.US,D,20180305,000000,4.8,5.4,4.8,4.8,768,0
+DTST.US,D,20180306,000000,5.2,5.2,4.8,4.8,1631,0
+DTST.US,D,20180307,000000,4.8,4.96,4.8,4.96,36,0
+DTST.US,D,20180308,000000,4.96,5.28,4.8,4.8,936,0
+DTST.US,D,20180309,000000,5,5.2,4.8,4.8,167,0
+DTST.US,D,20180312,000000,4.76,4.8,4.56,4.56,354,0
+DTST.US,D,20180313,000000,4.62,5.18,4.56,4.56,379,0
+DTST.US,D,20180314,000000,4.5,4.5,4.44,4.44,26,0
+DTST.US,D,20180315,000000,4.44,5.16,4.24,4.96,943,0
+DTST.US,D,20180316,000000,5,5,4.26,4.41,120,0
+DTST.US,D,20180319,000000,4.4,4.4,4.25,4.26,88,0
+DTST.US,D,20180320,000000,4.26,4.94,4.26,4.46,184,0
+DTST.US,D,20180321,000000,4.9,4.9,4.24,4.24,47,0
+DTST.US,D,20180322,000000,4.24,5,4.24,5,403,0
+DTST.US,D,20180323,000000,4.24,4.96,4.2,4.92,95,0
+DTST.US,D,20180326,000000,5,5.03,4.28,4.98,183,0
+DTST.US,D,20180327,000000,5,5,3.6,3.6,4035,0
+DTST.US,D,20180328,000000,3.9,4,3.44,3.44,1544,0
+DTST.US,D,20180329,000000,3.8,3.8,3.44,3.6,3254,0
+DTST.US,D,20180402,000000,3.25,4.8,3.25,3.28,2648,0
+DTST.US,D,20180403,000000,4,4,3.31,4,107,0
+DTST.US,D,20180404,000000,3.24,4.18,3.22,3.4,296,0
+DTST.US,D,20180405,000000,5.4,14.4,5.4,13.6,103063,0
+DTST.US,D,20180406,000000,16.04,27.8,14.28,15.08,183778,0
+DTST.US,D,20180409,000000,14.2,14.4,8.76,10.43,41839,0
+DTST.US,D,20180410,000000,10.6,11,9,9.04,11977,0
+DTST.US,D,20180411,000000,9.12,9.8,8.2,8.8,8398,0
+DTST.US,D,20180412,000000,9.1,9.6,6.4,7.56,12183,0
+DTST.US,D,20180413,000000,7.2,8.28,7,8,2230,0
+DTST.US,D,20180416,000000,7.32,8,6,7.36,4287,0
+DTST.US,D,20180417,000000,7.01,7.96,6.2,7.2,2041,0
+DTST.US,D,20180418,000000,7.4,7.96,6.76,7.6,1923,0
+DTST.US,D,20180419,000000,7.6,7.96,6.76,6.76,1070,0
+DTST.US,D,20180420,000000,6.76,7.49,6.76,6.92,265,0
+DTST.US,D,20180423,000000,7,7.8,6.78,7,715,0
+DTST.US,D,20180424,000000,7,7.6,7,7.4,181,0
+DTST.US,D,20180425,000000,7.12,7.4,6.8,7.2,936,0
+DTST.US,D,20180426,000000,7.2,7.2,6,6.2,1426,0
+DTST.US,D,20180427,000000,7,7,6.04,6.15,1243,0
+DTST.US,D,20180430,000000,6.59,6.78,6.05,6.05,660,0
+DTST.US,D,20180501,000000,6.05,6.42,6.05,6.39,1581,0
+DTST.US,D,20180502,000000,6.39,6.39,6,6.39,644,0
+DTST.US,D,20180503,000000,6.22,6.39,6.04,6.22,916,0
+DTST.US,D,20180504,000000,6.39,6.39,6.06,6.1,887,0
+DTST.US,D,20180507,000000,6.04,6.99,6.04,6.8,204,0
+DTST.US,D,20180508,000000,6.04,6.8,6,6.3,624,0
+DTST.US,D,20180509,000000,6,6.3,6,6.3,1113,0
+DTST.US,D,20180510,000000,6.22,6.4,6,6,813,0
+DTST.US,D,20180511,000000,6,6.4,5.76,5.76,495,0
+DTST.US,D,20180514,000000,5.76,6.4,5.6,5.61,528,0
+DTST.US,D,20180515,000000,5.61,6.4,5.61,5.96,419,0
+DTST.US,D,20180516,000000,5.61,6.37,5.26,5.6,1330,0
+DTST.US,D,20180517,000000,4.84,5.8,4.84,5.6,343,0
+DTST.US,D,20180518,000000,5.8,5.8,4.89,5.7,1312,0
+DTST.US,D,20180521,000000,5.76,5.76,4.94,5.46,1019,0
+DTST.US,D,20180522,000000,4.92,5.77,4.88,5.1,872,0
+DTST.US,D,20180523,000000,5.29,5.77,5.12,5.13,247,0
+DTST.US,D,20180524,000000,5.8,5.8,5.08,5.2,423,0
+DTST.US,D,20180525,000000,5.28,5.79,5.28,5.79,88,0
+DTST.US,D,20180529,000000,5.29,5.72,5.12,5.12,471,0
+DTST.US,D,20180530,000000,4.64,5.72,4.64,5.72,189,0
+DTST.US,D,20180531,000000,5.2,5.76,5.2,5.2,371,0
+DTST.US,D,20180601,000000,4.74,5.6,4.68,5.2,361,0
+DTST.US,D,20180604,000000,4.8,5.2,4.64,4.84,414,0
+DTST.US,D,20180605,000000,5.2,5.2,4.63,4.72,411,0
+DTST.US,D,20180606,000000,4.76,4.76,4.7,4.7,206,0
+DTST.US,D,20180607,000000,4.7,5,4.7,4.7,780,0
+DTST.US,D,20180608,000000,4.8,4.8,4.8,4.8,69,0
+DTST.US,D,20180611,000000,4.62,5,4.62,4.62,336,0
+DTST.US,D,20180612,000000,4.63,4.66,4.6,4.66,352,0
+DTST.US,D,20180613,000000,4.69,5,4.66,5,470,0
+DTST.US,D,20180614,000000,4.8,4.8,4.6,4.6,525,0
+DTST.US,D,20180615,000000,4.6,4.86,4.6,4.6,210,0
+DTST.US,D,20180618,000000,4.6,4.86,4.6,4.8,536,0
+DTST.US,D,20180619,000000,4.6,4.8,4.6,4.72,380,0
+DTST.US,D,20180620,000000,4.8,4.98,4.68,4.8,1426,0
+DTST.US,D,20180621,000000,4.88,4.98,4.8,4.91,915,0
+DTST.US,D,20180622,000000,4.92,5,4.72,4.83,624,0
+DTST.US,D,20180625,000000,4.6,4.98,4.52,4.89,770,0
+DTST.US,D,20180626,000000,4.88,4.88,4.56,4.56,144,0
+DTST.US,D,20180627,000000,4.56,5.16,4.56,5,1712,0
+DTST.US,D,20180629,000000,4.56,6.41,4.56,6.41,3908,0
+DTST.US,D,20180702,000000,6,6.4,5.2,5.2,1294,0
+DTST.US,D,20180703,000000,5.2,5.9,5.2,5.9,58,0
+DTST.US,D,20180705,000000,5.2,6.36,4.76,5.2,1463,0
+DTST.US,D,20180706,000000,5.02,7.2,5.02,6.15,3022,0
+DTST.US,D,20180709,000000,6.14,6.14,5.4,5.45,1712,0
+DTST.US,D,20180710,000000,5.73,6.15,5.45,6.15,2879,0
+DTST.US,D,20180711,000000,6.15,7.68,5.56,7.68,2771,0
+DTST.US,D,20180712,000000,7.52,8,5.66,7.16,5606,0
+DTST.US,D,20180713,000000,6.4,6.8,6,6.8,1212,0
+DTST.US,D,20180716,000000,6,7.2,6,6.4,2358,0
+DTST.US,D,20180717,000000,6.2,6.72,5.48,6.2,508,0
+DTST.US,D,20180718,000000,5.48,6.2,5.46,5.46,311,0
+DTST.US,D,20180719,000000,6.2,6.28,5.46,6,1892,0
+DTST.US,D,20180720,000000,6.31,6.4,6.3,6.4,1464,0
+DTST.US,D,20180723,000000,6.58,6.58,5.6,6.38,904,0
+DTST.US,D,20180724,000000,6.3,6.32,6.3,6.32,483,0
+DTST.US,D,20180725,000000,6.28,6.33,6.28,6.33,676,0
+DTST.US,D,20180726,000000,6.38,6.4,6.32,6.32,365,0
+DTST.US,D,20180727,000000,6.4,7.2,5.68,5.86,577,0
+DTST.US,D,20180730,000000,7.2,7.2,5.82,6.8,159,0
+DTST.US,D,20180731,000000,6.8,6.8,5.83,6.4,239,0
+DTST.US,D,20180801,000000,6.2,6.4,6.2,6.4,546,0
+DTST.US,D,20180802,000000,6.2,6.56,6.2,6.56,5,0
+DTST.US,D,20180803,000000,6.8,6.8,6.4,6.4,16,0
+DTST.US,D,20180806,000000,6.4,6.8,6.4,6.4,114,0
+DTST.US,D,20180807,000000,6.42,6.78,5.8,5.8,721,0
+DTST.US,D,20180808,000000,5.8,6.32,5.2,6.32,959,0
+DTST.US,D,20180809,000000,5.99,5.99,5.4,5.52,2534,0
+DTST.US,D,20180810,000000,5.56,5.56,5.4,5.4,269,0
+DTST.US,D,20180813,000000,5.78,5.78,5.2,5.2,443,0
+DTST.US,D,20180814,000000,5.45,5.8,5.2,5.8,656,0
+DTST.US,D,20180815,000000,5.2,6.18,5.2,6,2213,0
+DTST.US,D,20180816,000000,6.14,6.15,5.76,6.15,795,0
+DTST.US,D,20180817,000000,6,6.76,5.78,6.76,2053,0
+DTST.US,D,20180820,000000,6.5,6.8,6.32,6.54,5645,0
+DTST.US,D,20180821,000000,6.41,7.28,6.4,7.01,995,0
+DTST.US,D,20180822,000000,7.18,7.6,7.18,7.2,1712,0
+DTST.US,D,20180823,000000,7.2,7.84,7.2,7.28,5478,0
+DTST.US,D,20180824,000000,7.28,7.8,7.28,7.6,1375,0
+DTST.US,D,20180827,000000,7.6,8,7.4,8,1861,0
+DTST.US,D,20180828,000000,8,8,7.4,7.4,757,0
+DTST.US,D,20180829,000000,8,8,7.4,7.4,628,0
+DTST.US,D,20180830,000000,8,8,7.3,7.56,385,0
+DTST.US,D,20180831,000000,7.2,7.8,7.2,7.8,39,0
+DTST.US,D,20180904,000000,7.2,7.56,7.2,7.23,293,0
+DTST.US,D,20180905,000000,7.23,7.8,7.2,7.2,886,0
+DTST.US,D,20180906,000000,6.72,7.04,6.72,7.04,29,0
+DTST.US,D,20180907,000000,6.72,7.79,6.72,6.72,50,0
+DTST.US,D,20180910,000000,7.36,7.76,6.76,7.33,49,0
+DTST.US,D,20180911,000000,6.76,7.38,6.76,7.38,559,0
+DTST.US,D,20180912,000000,7.8,7.8,6.2,7.2,6709,0
+DTST.US,D,20180913,000000,6.84,7.22,6.48,6.74,727,0
+DTST.US,D,20180914,000000,6.92,6.92,6.48,6.48,580,0
+DTST.US,D,20180917,000000,6.48,6.78,6.4,6.6,3040,0
+DTST.US,D,20180918,000000,6.6,7.2,6.6,7.2,159,0
+DTST.US,D,20180919,000000,7.2,7.2,6.6,6.98,58,0
+DTST.US,D,20180920,000000,6.64,6.78,6.44,6.66,411,0
+DTST.US,D,20180921,000000,6.44,6.99,6.2,6.99,2113,0
+DTST.US,D,20180924,000000,6.7,6.83,6.44,6.83,1258,0
+DTST.US,D,20180925,000000,7.1,7.26,6.8,7.15,829,0
+DTST.US,D,20180926,000000,7.16,7.16,6.8,7.02,101,0
+DTST.US,D,20180927,000000,7.12,7.12,6.8,6.92,85,0
+DTST.US,D,20180928,000000,6.52,6.86,6.4,6.4,163,0
+DTST.US,D,20181001,000000,6.4,7.16,6.4,7.16,78,0
+DTST.US,D,20181002,000000,7.16,7.16,7.16,7.16,3,0
+DTST.US,D,20181003,000000,5.58,7.16,5.58,7.14,253,0
+DTST.US,D,20181004,000000,5.62,6.33,5.6,6.33,108,0
+DTST.US,D,20181008,000000,5.66,6.8,5.62,6.8,223,0
+DTST.US,D,20181009,000000,6.8,7.12,5.64,6.28,446,0
+DTST.US,D,20181010,000000,6.24,6.74,6.24,6.74,58,0
+DTST.US,D,20181011,000000,8,8,5.62,6.8,2019,0
+DTST.US,D,20181012,000000,5.88,8.8,5.88,8.8,7854,0
+DTST.US,D,20181015,000000,8.8,9.38,8,8.8,338,0
+DTST.US,D,20181016,000000,8.69,8.8,7.8,7.8,289,0
+DTST.US,D,20181017,000000,6.4,8.19,6.4,7.3,730,0
+DTST.US,D,20181018,000000,7.6,7.8,7.6,7.8,380,0
+DTST.US,D,20181019,000000,7.64,7.64,7.3,7.3,175,0
+DTST.US,D,20181022,000000,6.91,8,6.52,7.19,515,0
+DTST.US,D,20181023,000000,6.72,7.96,6.72,7.19,315,0
+DTST.US,D,20181024,000000,7.56,7.56,7.2,7.2,82,0
+DTST.US,D,20181025,000000,7.56,7.56,7.56,7.56,13,0
+DTST.US,D,20181026,000000,7.56,7.89,6.8,7.89,359,0
+DTST.US,D,20181029,000000,7.46,7.84,6.48,6.48,627,0
+DTST.US,D,20181030,000000,6.76,7.26,6.52,7.26,313,0
+DTST.US,D,20181031,000000,6.94,7.4,6.48,7.4,431,0
+DTST.US,D,20181101,000000,6.48,7.04,6.48,7,66,0
+DTST.US,D,20181102,000000,7,7.05,6.48,7.05,713,0
+DTST.US,D,20181105,000000,6.64,7.05,6.6,7.05,844,0
+DTST.US,D,20181106,000000,6.48,7.4,6.48,6.58,260,0
+DTST.US,D,20181107,000000,6.94,7.4,6.64,6.64,138,0
+DTST.US,D,20181108,000000,6.95,7.4,6.95,7.4,43,0
+DTST.US,D,20181109,000000,7.4,7.4,7.4,7.4,77,0
+DTST.US,D,20181112,000000,8,8,6.48,6.94,46,0
+DTST.US,D,20181113,000000,6.92,6.92,6.44,6.85,268,0
+DTST.US,D,20181114,000000,6.4,6.71,6.12,6.71,503,0
+DTST.US,D,20181115,000000,6.4,7,6.4,7,506,0
+DTST.US,D,20181116,000000,7.05,7.05,7.05,7.05,3,0
+DTST.US,D,20181119,000000,6.68,6.68,6.68,6.68,7,0
+DTST.US,D,20181120,000000,7.4,7.4,6.4,6.88,110,0
+DTST.US,D,20181121,000000,7.36,7.4,6.4,7.4,315,0
+DTST.US,D,20181123,000000,7.34,7.34,7.34,7.34,6,0
+DTST.US,D,20181126,000000,6.4,6.4,6.4,6.4,25,0
+DTST.US,D,20181127,000000,6.4,7.25,6.4,7.11,475,0
+DTST.US,D,20181128,000000,7.2,7.2,6.4,6.4,316,0
+DTST.US,D,20181129,000000,6.71,6.71,6.71,6.71,50,0
+DTST.US,D,20181130,000000,8,8,7.4,7.4,191,0
+DTST.US,D,20181203,000000,7.8,7.8,7.73,7.73,16,0
+DTST.US,D,20181204,000000,8.8,8.8,6.71,7.8,301,0
+DTST.US,D,20181207,000000,7.6,8.16,7.36,8.16,299,0
+DTST.US,D,20181210,000000,6.44,7.66,6.44,7.66,90,0
+DTST.US,D,20181211,000000,7.92,7.92,6.56,7.6,58,0
+DTST.US,D,20181212,000000,7.6,7.6,7.6,7.6,23,0
+DTST.US,D,20181213,000000,6.56,7.24,6.56,7.24,45,0
+DTST.US,D,20181214,000000,6.56,7.24,6.56,7.24,178,0
+DTST.US,D,20181217,000000,6.56,7.16,6.12,7.06,1375,0
+DTST.US,D,20181219,000000,6.88,6.88,6.2,6.88,9,0
+DTST.US,D,20181220,000000,6.34,6.88,6.2,6.69,415,0
+DTST.US,D,20181221,000000,7.18,7.18,7.13,7.18,28,0
+DTST.US,D,20181224,000000,6.63,6.77,6.4,6.77,30,0
+DTST.US,D,20181226,000000,6.12,6.91,6.12,6.12,565,0
+DTST.US,D,20181227,000000,7.7,7.7,6.41,6.41,91,0
+DTST.US,D,20181228,000000,5.51,6.74,5.36,6.22,44,0
+DTST.US,D,20181231,000000,5.4,6.2,5.4,5.6,133,0
+DTST.US,D,20190102,000000,5.6,6.11,5.42,6.11,18,0
+DTST.US,D,20190104,000000,6.72,6.72,6.72,6.72,3,0
+DTST.US,D,20190107,000000,6.72,6.72,6.32,6.38,254,0
+DTST.US,D,20190108,000000,6.04,6.66,5.6,5.6,312,0
+DTST.US,D,20190109,000000,6.16,6.72,5.96,6.34,95,0
+DTST.US,D,20190110,000000,6.72,7.7,6.72,7.7,354,0
+DTST.US,D,20190111,000000,7.7,7.7,7.15,7.15,92,0
+DTST.US,D,20190114,000000,8,8,5.8,6.6,1246,0
+DTST.US,D,20190115,000000,6.42,6.48,6.2,6.48,33,0
+DTST.US,D,20190116,000000,6.76,7.69,6.74,7.69,869,0
+DTST.US,D,20190117,000000,7.6,7.6,6.8,7.2,59,0
+DTST.US,D,20190118,000000,7.6,7.6,6.45,6.8,392,0
+DTST.US,D,20190122,000000,6.04,6.82,6.04,6.72,278,0
+DTST.US,D,20190123,000000,5.64,6.53,5.64,6.53,90,0
+DTST.US,D,20190124,000000,5.85,6.3,5.85,6.3,55,0
+DTST.US,D,20190125,000000,6.75,6.75,6.75,6.75,29,0
+DTST.US,D,20190128,000000,6.8,6.8,5.8,6.3,83,0
+DTST.US,D,20190129,000000,5.8,6.8,5.8,6.3,109,0
+DTST.US,D,20190130,000000,6.8,6.8,5.8,6.3,183,0
+DTST.US,D,20190131,000000,6.3,6.4,6,6.4,187,0
+DTST.US,D,20190201,000000,6.8,6.8,5.8,6.3,169,0
+DTST.US,D,20190204,000000,5.8,6.8,5.8,6.3,185,0
+DTST.US,D,20190206,000000,6.8,6.8,6.8,6.8,11,0
+DTST.US,D,20190207,000000,6.8,6.8,6.8,6.8,125,0
+DTST.US,D,20190208,000000,6.92,6.92,6.2,6.56,17,0
+DTST.US,D,20190211,000000,7,7.8,6.28,7,198,0
+DTST.US,D,20190212,000000,6.8,7.33,6.4,6.4,213,0
+DTST.US,D,20190213,000000,7.2,7.2,6.6,7.2,158,0
+DTST.US,D,20190214,000000,6.8,7.06,6.8,7.06,118,0
+DTST.US,D,20190215,000000,6.92,6.92,6.92,6.92,250,0
+DTST.US,D,20190219,000000,6.8,6.8,6.8,6.8,34,0
+DTST.US,D,20190220,000000,6.4,7.2,6.4,6.88,116,0
+DTST.US,D,20190221,000000,7,7,6.6,6.8,428,0
+DTST.US,D,20190225,000000,6.4,6.8,6.4,6.6,119,0
+DTST.US,D,20190226,000000,6.8,7.16,6.8,7.16,102,0
+DTST.US,D,20190228,000000,6.8,7.2,6.6,6.6,74,0
+DTST.US,D,20190301,000000,6.64,6.72,6.64,6.72,24,0
+DTST.US,D,20190304,000000,6.64,6.92,6.64,6.92,68,0
+DTST.US,D,20190305,000000,7.2,7.2,6.67,7.2,634,0
+DTST.US,D,20190306,000000,9.6,9.6,6.8,7.4,716,0
+DTST.US,D,20190307,000000,9.6,9.6,7.2,7.4,68,0
+DTST.US,D,20190308,000000,7.4,8,7.4,7.8,1128,0
+DTST.US,D,20190311,000000,8,8,7.2,7.42,171,0
+DTST.US,D,20190313,000000,7.42,7.42,6.84,7.2,334,0
+DTST.US,D,20190314,000000,6.54,7.4,6.54,6.7,217,0
+DTST.US,D,20190315,000000,6.8,6.8,5.8,6.33,1070,0
+DTST.US,D,20190318,000000,6,6,5.37,5.9,355,0
+DTST.US,D,20190319,000000,6.2,6.2,4.8,4.85,1879,0
+DTST.US,D,20190320,000000,4.6,6.3,4.6,6.3,57,0
+DTST.US,D,20190321,000000,5.6,5.6,5.6,5.6,303,0
+DTST.US,D,20190322,000000,4.8,5.72,4.8,5.72,83,0
+DTST.US,D,20190325,000000,6,6.96,5.4,5.74,812,0
+DTST.US,D,20190326,000000,5.74,6.96,5.74,5.94,465,0
+DTST.US,D,20190327,000000,6.53,6.56,6.2,6.2,62,0
+DTST.US,D,20190328,000000,6.2,6.2,6.2,6.2,63,0
+DTST.US,D,20190329,000000,6.76,6.76,6.7,6.7,30,0
+DTST.US,D,20190401,000000,5.7,6.36,5.7,6.36,28,0
+DTST.US,D,20190402,000000,6.52,6.76,6.16,6.38,99,0
+DTST.US,D,20190403,000000,5.96,6.38,5.96,6.38,279,0
+DTST.US,D,20190405,000000,6.38,6.59,6.38,6.38,811,0
+DTST.US,D,20190408,000000,6.8,6.8,5.2,6.21,629,0
+DTST.US,D,20190409,000000,5.8,6.4,5.4,6,509,0
+DTST.US,D,20190410,000000,6,6.62,5.6,6.62,331,0
+DTST.US,D,20190411,000000,6.62,6.62,5.42,5.91,29,0
+DTST.US,D,20190412,000000,5.92,6.11,5.6,6.11,25,0
+DTST.US,D,20190415,000000,5.68,6.11,5,5.81,10,0
+DTST.US,D,20190416,000000,5.02,6.62,5.02,6.62,59,0
+DTST.US,D,20190417,000000,6.62,6.62,4.81,5.81,223,0
+DTST.US,D,20190418,000000,4.9,7,4.9,5.8,1296,0
+DTST.US,D,20190422,000000,6.1,7,5.8,7,581,0
+DTST.US,D,20190423,000000,7,7,5.94,6.38,273,0
+DTST.US,D,20190424,000000,6,6.92,5.82,6.6,876,0
+DTST.US,D,20190425,000000,6.6,6.6,5.86,6.21,140,0
+DTST.US,D,20190426,000000,5.82,6.19,5.82,6.19,23,0
+DTST.US,D,20190430,000000,6.19,6.96,5.82,5.9,182,0
+DTST.US,D,20190501,000000,5.82,5.82,5.82,5.82,28,0
+DTST.US,D,20190502,000000,6.4,6.4,5.26,5.52,81,0
+DTST.US,D,20190503,000000,5.12,6.56,5.12,6.56,313,0
+DTST.US,D,20190506,000000,5.64,6.56,5.64,6.02,560,0
+DTST.US,D,20190507,000000,6.02,6.96,6,6.12,396,0
+DTST.US,D,20190508,000000,6.96,6.96,6.14,6.96,61,0
+DTST.US,D,20190509,000000,6.14,6.76,5.64,6.76,331,0
+DTST.US,D,20190510,000000,6,6.3,6,6.3,35,0
+DTST.US,D,20190513,000000,6,6.6,6,6.3,49,0
+DTST.US,D,20190514,000000,6.6,6.6,6.42,6.42,41,0
+DTST.US,D,20190515,000000,6.4,6.4,6.2,6.2,15,0
+DTST.US,D,20190516,000000,6.2,7,6.2,7,801,0
+DTST.US,D,20190517,000000,6.8,7.2,6.8,7.2,178,0
+DTST.US,D,20190520,000000,6.8,7.4,6.44,6.82,12,0
+DTST.US,D,20190521,000000,8,8,7.22,7.22,10,0
+DTST.US,D,20190522,000000,7.22,7.22,6.44,7.02,26,0
+DTST.US,D,20190523,000000,7.2,7.22,7.2,7.22,253,0
+DTST.US,D,20190524,000000,6.8,7.2,6.8,7.2,133,0
+DTST.US,D,20190528,000000,6.72,6.72,6.72,6.72,99,0
+DTST.US,D,20190529,000000,6.76,6.76,6.76,6.76,5,0
+DTST.US,D,20190530,000000,7.16,7.16,6.72,7.14,148,0
+DTST.US,D,20190531,000000,6.72,7.13,6.68,7.13,22,0
+DTST.US,D,20190603,000000,7.58,7.58,6.68,7.14,121,0
+DTST.US,D,20190604,000000,7.8,8,6.68,7.14,110,0
+DTST.US,D,20190605,000000,6.68,7.14,6.68,7.14,26,0
+DTST.US,D,20190606,000000,6.75,7.14,6.75,7.14,18,0
+DTST.US,D,20190607,000000,6.99,7.14,6.99,7.14,13,0
+DTST.US,D,20190610,000000,7.42,7.8,6.68,7.22,308,0
+DTST.US,D,20190612,000000,7.22,7.22,7.22,7.22,6,0
+DTST.US,D,20190614,000000,6.44,7.22,6.44,7.22,10,0
+DTST.US,D,20190617,000000,6.62,6.9,6.62,6.9,20,0
+DTST.US,D,20190618,000000,6.88,6.88,6.88,6.88,27,0
+DTST.US,D,20190620,000000,7.1,7.1,6.2,6.65,20,0
+DTST.US,D,20190621,000000,6.65,6.65,6.27,6.65,158,0
+DTST.US,D,20190624,000000,6.2,7.1,6.2,6.9,100,0
+DTST.US,D,20190625,000000,7.4,7.4,6.2,6.9,46,0
+DTST.US,D,20190626,000000,8,8,6.2,7.6,115,0
+DTST.US,D,20190627,000000,6.24,6.92,6.24,6.92,40,0
+DTST.US,D,20190628,000000,6.6,7.1,6.6,7.1,5,0
+DTST.US,D,20190702,000000,6.6,6.6,6.6,6.6,25,0
+DTST.US,D,20190703,000000,6.6,6.6,6.6,6.6,128,0
+DTST.US,D,20190705,000000,6.6,7.1,6.6,7.1,59,0
+DTST.US,D,20190708,000000,6.6,7.1,6.6,7.1,5,0
+DTST.US,D,20190710,000000,7.1,7.1,6.6,7.1,35,0
+DTST.US,D,20190711,000000,6.8,7.12,6.6,7.12,895,0
+DTST.US,D,20190712,000000,7,7.3,7,7.3,25,0
+DTST.US,D,20190715,000000,6.92,6.92,6.92,6.92,759,0
+DTST.US,D,20190716,000000,6.4,7,6.4,7,55,0
+DTST.US,D,20190717,000000,6.92,6.96,6.92,6.96,154,0
+DTST.US,D,20190719,000000,7.6,7.6,6.2,6.7,40,0
+DTST.US,D,20190722,000000,6.6,6.6,6,6.3,20,0
+DTST.US,D,20190723,000000,7,7.8,6,6,19,0
+DTST.US,D,20190724,000000,6.9,7.2,6.9,7.2,5,0
+DTST.US,D,20190726,000000,7.1,7.1,6.2,7.1,455,0
+DTST.US,D,20190729,000000,6.2,7.2,6.2,7.2,28,0
+DTST.US,D,20190730,000000,6.17,7.08,6.17,6.48,23,0
+DTST.US,D,20190731,000000,6.08,6.44,6.08,6.44,24,0
+DTST.US,D,20190801,000000,6.8,6.8,6.23,6.52,1451,0
+DTST.US,D,20190805,000000,6.51,6.51,6.31,6.51,26,0
+DTST.US,D,20190806,000000,6.22,6.51,6.22,6.51,60,0
+DTST.US,D,20190808,000000,6.51,6.51,6.22,6.22,28,0
+DTST.US,D,20190809,000000,6.22,6.54,6.22,6.54,93,0
+DTST.US,D,20190812,000000,6.28,6.54,6.28,6.54,28,0
+DTST.US,D,20190813,000000,6.28,6.5,6.28,6.28,1901,0
+DTST.US,D,20190814,000000,6.22,6.47,6.08,6.4,302,0
+DTST.US,D,20190815,000000,6.13,6.13,6.13,6.13,5,0
+DTST.US,D,20190816,000000,6.08,6.08,6.08,6.08,175,0
+DTST.US,D,20190819,000000,6.08,6.08,6.08,6.08,5,0
+DTST.US,D,20190820,000000,6.08,6.08,6.08,6.08,15,0
+DTST.US,D,20190821,000000,6.08,6.08,6.08,6.08,125,0
+DTST.US,D,20190823,000000,5.62,6.17,5.62,6,129,0
+DTST.US,D,20190826,000000,6.18,6.18,6.18,6.18,3,0
+DTST.US,D,20190827,000000,5.66,6.19,5.66,6.19,16,0
+DTST.US,D,20190830,000000,6,6.1,6,6,2528,0
+DTST.US,D,20190903,000000,6.05,6.05,5.6,5.8,37,0
+DTST.US,D,20190905,000000,5.6,5.8,5.6,5.8,21,0
+DTST.US,D,20190906,000000,6,6,6,6,20,0
+DTST.US,D,20190909,000000,5.24,5.8,5.24,5.8,26,0
+DTST.US,D,20190910,000000,5.6,5.6,5.6,5.6,21,0
+DTST.US,D,20190912,000000,5.6,5.61,5.6,5.61,196,0
+DTST.US,D,20190913,000000,5.9,5.9,5.36,5.36,62,0
+DTST.US,D,20190916,000000,5.37,5.63,5.37,5.63,13,0
+DTST.US,D,20190917,000000,5.6,5.6,5.44,5.44,91,0
+DTST.US,D,20190918,000000,5.28,5.29,5.28,5.28,453,0
+DTST.US,D,20190919,000000,5.28,5.44,5.28,5.28,79,0
+DTST.US,D,20190923,000000,5.41,5.41,5.28,5.28,9,0
+DTST.US,D,20190924,000000,5.28,5.28,4.88,4.9,6848,0
+DTST.US,D,20190925,000000,4.9,5.21,4.74,4.8,4045,0
+DTST.US,D,20190926,000000,4.8,5.05,4.8,5.05,128,0
+DTST.US,D,20190927,000000,4.5,5.05,4.21,4.21,1116,0
+DTST.US,D,20190930,000000,4.08,4.73,4.08,4.73,75,0
+DTST.US,D,20191001,000000,4.8,4.8,4.04,4.76,130,0
+DTST.US,D,20191002,000000,5,5.4,4.1,4.78,735,0
+DTST.US,D,20191003,000000,4.24,4.72,4.24,4.72,32,0
+DTST.US,D,20191004,000000,4.72,4.72,4.24,4.6,11,0
+DTST.US,D,20191007,000000,4,4.58,4,4.48,644,0
+DTST.US,D,20191008,000000,4.44,4.7,4.44,4.48,14,0
+DTST.US,D,20191009,000000,4.81,4.81,4.81,4.81,6,0
+DTST.US,D,20191010,000000,4.96,4.96,4.6,4.6,103,0
+DTST.US,D,20191011,000000,4.9,5.8,4.48,5.8,565,0
+DTST.US,D,20191014,000000,4.8,5.3,4.8,5.3,31,0
+DTST.US,D,20191015,000000,10.32,15,9.2,11.6,114338,0
+DTST.US,D,20191016,000000,12.4,15.56,10.2,10.4,68498,0
+DTST.US,D,20191017,000000,10.2,11,8.5,9.2,15943,0
+DTST.US,D,20191018,000000,8.8,9.6,6.76,7.64,12794,0
+DTST.US,D,20191021,000000,7.2,7.8,7.2,7.6,2326,0
+DTST.US,D,20191022,000000,7.28,8,6.08,6.6,6771,0
+DTST.US,D,20191023,000000,6.2,7.6,6.2,7.2,1440,0
+DTST.US,D,20191024,000000,7.6,8,6.88,6.93,799,0
+DTST.US,D,20191025,000000,6.93,9.4,6.92,8.4,1506,0
+DTST.US,D,20191028,000000,8,8.8,8,8.8,1003,0
+DTST.US,D,20191029,000000,8.8,8.8,7.2,7.4,863,0
+DTST.US,D,20191030,000000,7.4,7.56,6.42,6.96,1448,0
+DTST.US,D,20191031,000000,6.6,6.96,6.6,6.6,1110,0
+DTST.US,D,20191101,000000,6.8,7.16,6.43,6.78,4632,0
+DTST.US,D,20191104,000000,6.8,7.12,6.42,6.42,381,0
+DTST.US,D,20191105,000000,6.42,7.12,6.42,6.42,491,0
+DTST.US,D,20191106,000000,6.42,7.12,6.42,6.42,316,0
+DTST.US,D,20191107,000000,6.42,7.12,6.42,6.42,1256,0
+DTST.US,D,20191108,000000,7,7,6.04,6.2,2138,0
+DTST.US,D,20191111,000000,6.2,6.8,6,6.39,945,0
+DTST.US,D,20191112,000000,6.04,6.12,6.04,6.12,806,0
+DTST.US,D,20191113,000000,6.04,6.47,6.04,6.47,562,0
+DTST.US,D,20191114,000000,6.32,6.48,5.99,6,1600,0
+DTST.US,D,20191115,000000,5.6,6.08,5.6,5.92,255,0
+DTST.US,D,20191118,000000,5.62,5.9,5.6,5.9,42,0
+DTST.US,D,20191119,000000,6.16,6.16,5.64,5.88,640,0
+DTST.US,D,20191120,000000,5.64,5.88,5.64,5.76,239,0
+DTST.US,D,20191121,000000,5.64,5.76,5.64,5.64,215,0
+DTST.US,D,20191122,000000,4.82,5.76,4.82,5.68,414,0
+DTST.US,D,20191125,000000,4.82,5.7,4.82,5.42,1180,0
+DTST.US,D,20191126,000000,5.16,5.38,5.16,5.16,1243,0
+DTST.US,D,20191127,000000,4.88,5.2,4.88,5.2,549,0
+DTST.US,D,20191129,000000,5.5,5.5,5,5,23,0
+DTST.US,D,20191202,000000,5,5.81,5,5.28,277,0
+DTST.US,D,20191203,000000,5.28,6.8,4.88,5.2,576,0
+DTST.US,D,20191204,000000,5.04,5.04,4.88,4.88,53,0
+DTST.US,D,20191205,000000,4.88,5.04,4.88,4.88,799,0
+DTST.US,D,20191206,000000,4.88,5.02,4.88,4.88,490,0
+DTST.US,D,20191209,000000,4.88,5.02,4.88,5.02,512,0
+DTST.US,D,20191210,000000,5.02,5.02,4.88,4.95,61,0
+DTST.US,D,20191211,000000,4.88,5.22,4.88,5.07,635,0
+DTST.US,D,20191212,000000,4.88,5.36,4.72,5.08,2639,0
+DTST.US,D,20191213,000000,4.95,5.22,4.84,4.9,42,0
+DTST.US,D,20191216,000000,4.88,5.6,4.84,5.6,337,0
+DTST.US,D,20191217,000000,4.9,5.6,4.9,5.6,450,0
+DTST.US,D,20191218,000000,5.6,5.6,4.9,5.25,187,0
+DTST.US,D,20191219,000000,4.9,5.58,4.8,5.51,324,0
+DTST.US,D,20191220,000000,5.02,5.58,5.02,5.02,148,0
+DTST.US,D,20191223,000000,4.88,5.5,4.6,5.5,209,0
+DTST.US,D,20191224,000000,5.5,5.5,4.6,4.6,59,0
+DTST.US,D,20191226,000000,4.6,5.5,4.6,4.88,189,0
+DTST.US,D,20191227,000000,4.6,5.5,4.6,5.16,453,0
+DTST.US,D,20191230,000000,4.72,5.6,4.6,4.6,670,0
+DTST.US,D,20191231,000000,4.44,5.25,4.44,4.92,285,0
+DTST.US,D,20200102,000000,4.91,5.2,4.62,5.2,277,0
+DTST.US,D,20200103,000000,5.25,6,4.84,5.6,364,0
+DTST.US,D,20200106,000000,4.84,6.36,4.84,5.65,150,0
+DTST.US,D,20200107,000000,6.36,6.8,5.2,6.2,264,0
+DTST.US,D,20200108,000000,5.24,6.2,5.24,6.2,181,0
+DTST.US,D,20200109,000000,5.82,6.4,5.24,6.4,105,0
+DTST.US,D,20200110,000000,6.31,6.31,5,5.62,255,0
+DTST.US,D,20200113,000000,5.04,5.66,5.04,5.14,319,0
+DTST.US,D,20200114,000000,5.14,5.51,5.04,5.12,960,0
+DTST.US,D,20200115,000000,5.12,5.55,5.12,5.12,334,0
+DTST.US,D,20200116,000000,4.88,5.2,4.88,4.9,84,0
+DTST.US,D,20200117,000000,4.9,5.19,4.88,5.19,472,0
+DTST.US,D,20200121,000000,4.88,4.88,4.88,4.88,537,0
+DTST.US,D,20200122,000000,4.88,5.42,4.6,4.9,1002,0
+DTST.US,D,20200123,000000,4.94,5.2,4.68,5.2,116,0
+DTST.US,D,20200124,000000,4.7,5.2,4.7,5.04,142,0
+DTST.US,D,20200127,000000,5,5.1,5,5,19,0
+DTST.US,D,20200128,000000,5,5.1,4.8,4.84,302,0
+DTST.US,D,20200129,000000,4.8,4.8,4.8,4.8,4,0
+DTST.US,D,20200130,000000,4.8,5.2,4.8,5.2,195,0
+DTST.US,D,20200131,000000,5.2,5.2,4.84,5.2,832,0
+DTST.US,D,20200203,000000,5,5.2,5,5.19,266,0
+DTST.US,D,20200204,000000,5,5.08,5,5.08,45,0
+DTST.US,D,20200205,000000,5.38,5.38,5,5.08,169,0
+DTST.US,D,20200206,000000,5,5.7,5,5.64,664,0
+DTST.US,D,20200207,000000,5.4,5.64,5.4,5.64,889,0
+DTST.US,D,20200210,000000,5.64,6,5.44,5.68,761,0
+DTST.US,D,20200211,000000,5.68,5.68,5.49,5.49,256,0
+DTST.US,D,20200212,000000,5.44,5.44,5.44,5.44,20,0
+DTST.US,D,20200213,000000,5.44,5.56,5.44,5.47,67,0
+DTST.US,D,20200214,000000,5.44,5.68,5.12,5.12,74,0
+DTST.US,D,20200218,000000,5.68,5.68,5.12,5.64,275,0
+DTST.US,D,20200219,000000,5.26,5.76,5.12,5.4,569,0
+DTST.US,D,20200220,000000,5.6,5.68,5.2,5.2,133,0
+DTST.US,D,20200221,000000,5.2,5.92,5.12,5.92,850,0
+DTST.US,D,20200224,000000,5.06,5.68,5.06,5.68,130,0
+DTST.US,D,20200225,000000,5.12,5.68,5.12,5.29,20,0
+DTST.US,D,20200226,000000,5.1,5.92,5.1,5.8,75,0
+DTST.US,D,20200227,000000,5.26,5.8,5.06,5.06,280,0
+DTST.US,D,20200228,000000,5,5.8,5,5,213,0
+DTST.US,D,20200302,000000,5,5.42,5,5.32,153,0
+DTST.US,D,20200303,000000,5.6,5.6,5.2,5.2,513,0
+DTST.US,D,20200304,000000,5.6,5.6,5.6,5.6,43,0
+DTST.US,D,20200305,000000,5.2,5.4,5.2,5.3,48,0
+DTST.US,D,20200306,000000,5.4,5.6,5.2,5.2,126,0
+DTST.US,D,20200309,000000,5.6,5.6,5,5.05,625,0
+DTST.US,D,20200310,000000,5.06,5.06,4.8,4.86,321,0
+DTST.US,D,20200311,000000,5.2,5.4,4.8,4.8,363,0
+DTST.US,D,20200312,000000,4.8,5,4.8,4.8,432,0
+DTST.US,D,20200313,000000,5,5.41,4.8,4.8,334,0
+DTST.US,D,20200316,000000,4.8,4.8,4.8,4.8,39,0
+DTST.US,D,20200317,000000,4.8,5,4.8,5,126,0
+DTST.US,D,20200318,000000,5.4,5.4,4.8,5.04,141,0
+DTST.US,D,20200319,000000,6,6,4.8,5.5,27,0
+DTST.US,D,20200320,000000,4.8,5.8,4.8,5.8,70,0
+DTST.US,D,20200323,000000,5.8,5.8,4.81,5.3,205,0
+DTST.US,D,20200324,000000,5.8,5.8,4.8,5.4,41,0
+DTST.US,D,20200325,000000,5.78,5.8,5,5.44,1467,0
+DTST.US,D,20200326,000000,6.07,6.07,4.9,5.35,261,0
+DTST.US,D,20200327,000000,4.9,5.6,4.9,5.2,1515,0
+DTST.US,D,20200330,000000,4.8,5.24,4.8,4.92,98,0
+DTST.US,D,20200331,000000,4.92,5.58,4.92,5.58,49,0
+DTST.US,D,20200401,000000,5.52,5.52,4.92,5.24,158,0
+DTST.US,D,20200402,000000,4.92,5.6,4.92,4.92,33,0
+DTST.US,D,20200403,000000,5.6,5.6,4.8,5.2,426,0
+DTST.US,D,20200406,000000,4.8,5.48,4.8,4.8,66,0
+DTST.US,D,20200407,000000,5.6,5.6,4.8,5.16,275,0
+DTST.US,D,20200408,000000,4.8,4.8,4.8,4.8,19,0
+DTST.US,D,20200409,000000,5.16,5.6,4.84,4.84,76,0
+DTST.US,D,20200413,000000,4.84,5.22,4.84,5.22,32,0
+DTST.US,D,20200414,000000,5.59,5.59,4.8,5.48,64,0
+DTST.US,D,20200415,000000,5.48,5.48,4.8,4.94,178,0
+DTST.US,D,20200416,000000,4.84,4.84,4.8,4.8,32,0
+DTST.US,D,20200417,000000,4.42,5.47,4.4,4.8,137,0
+DTST.US,D,20200420,000000,4.2,5.47,4.2,4.96,67,0
+DTST.US,D,20200421,000000,4.8,4.96,4.44,4.65,580,0
+DTST.US,D,20200422,000000,4.96,5.47,4.44,4.44,220,0
+DTST.US,D,20200424,000000,4.96,5.48,4.44,4.46,119,0
+DTST.US,D,20200427,000000,4.48,5.76,4.48,5.76,526,0
+DTST.US,D,20200428,000000,5,5,4.5,4.5,79,0
+DTST.US,D,20200429,000000,5.47,5.47,4.6,4.6,172,0
+DTST.US,D,20200430,000000,5.44,5.44,5.32,5.44,20,0
+DTST.US,D,20200501,000000,4.56,5.4,4.56,5.4,43,0
+DTST.US,D,20200504,000000,4.64,5.36,4.64,4.92,25,0
+DTST.US,D,20200505,000000,4.68,5.44,4.68,4.68,175,0
+DTST.US,D,20200506,000000,5.44,5.44,4.7,5.4,120,0
+DTST.US,D,20200507,000000,5.2,5.2,5.2,5.2,12,0
+DTST.US,D,20200508,000000,5.26,5.26,5.26,5.26,3,0
+DTST.US,D,20200511,000000,4.72,5.18,4.72,5.18,17,0
+DTST.US,D,20200512,000000,5.2,5.2,4.72,5.18,63,0
+DTST.US,D,20200513,000000,5.2,5.2,4.52,4.76,94,0
+DTST.US,D,20200514,000000,4.52,4.76,4.52,4.76,42,0
+DTST.US,D,20200515,000000,4.76,4.76,4.76,4.76,3,0
+DTST.US,D,20200518,000000,5,5,4.62,4.62,86,0
+DTST.US,D,20200519,000000,4.42,4.42,4.42,4.42,5,0
+DTST.US,D,20200520,000000,4.4,4.7,4.4,4.7,55,0
+DTST.US,D,20200522,000000,5,5.2,4.52,4.52,260,0
+DTST.US,D,20200526,000000,4.52,5.2,4.52,4.54,405,0
+DTST.US,D,20200527,000000,4.54,4.92,4.54,4.92,168,0
+DTST.US,D,20200528,000000,4.56,4.88,4.56,4.6,344,0
+DTST.US,D,20200529,000000,4.42,4.81,4.42,4.52,35,0
+DTST.US,D,20200601,000000,4.82,4.82,4.44,4.52,915,0
+DTST.US,D,20200602,000000,4.52,5.2,4.52,4.6,785,0
+DTST.US,D,20200603,000000,5,5.2,5,5.2,246,0
+DTST.US,D,20200604,000000,5.2,5.2,4.62,4.89,504,0
+DTST.US,D,20200605,000000,4.8,5.14,4.8,4.8,115,0
+DTST.US,D,20200608,000000,4.8,5.14,4.8,5.14,204,0
+DTST.US,D,20200609,000000,5.2,6,4.82,6,159,0
+DTST.US,D,20200610,000000,6.36,6.36,4.82,4.82,150,0
+DTST.US,D,20200611,000000,4.8,5.22,4.6,4.6,436,0
+DTST.US,D,20200612,000000,4.6,5.22,4.6,5.2,171,0
+DTST.US,D,20200615,000000,4.6,5.25,4.6,5.2,309,0
+DTST.US,D,20200616,000000,5.9,5.9,4.6,4.6,245,0
+DTST.US,D,20200617,000000,4.8,4.8,4.76,4.8,1256,0
+DTST.US,D,20200618,000000,5.28,5.8,4.66,4.68,180,0
+DTST.US,D,20200619,000000,5.24,5.6,4.68,5.12,112,0
+DTST.US,D,20200622,000000,5.2,5.2,4.69,4.69,501,0
+DTST.US,D,20200623,000000,4.69,4.94,4.69,4.94,135,0
+DTST.US,D,20200624,000000,5.2,5.2,5.2,5.2,21,0
+DTST.US,D,20200625,000000,5.2,5.2,4.64,5.2,314,0
+DTST.US,D,20200626,000000,4.92,4.92,4.64,4.64,280,0
+DTST.US,D,20200629,000000,4.75,4.75,4.64,4.64,56,0
+DTST.US,D,20200630,000000,4.64,5.14,4.64,4.8,106,0
+DTST.US,D,20200701,000000,4.8,5.12,4.8,5.12,12,0
+DTST.US,D,20200702,000000,4.97,5.13,4.8,5.13,51,0
+DTST.US,D,20200706,000000,4.8,5,4.6,4.6,143,0
+DTST.US,D,20200707,000000,4.8,6.07,4.8,6.07,697,0
+DTST.US,D,20200708,000000,5.59,6.22,5.2,5.65,561,0
+DTST.US,D,20200709,000000,5.22,5.65,5.22,5.61,36,0
+DTST.US,D,20200710,000000,5.5,5.5,5.22,5.22,17,0
+DTST.US,D,20200713,000000,5.22,5.22,5.22,5.22,15,0
+DTST.US,D,20200714,000000,5.41,5.6,5.22,5.22,258,0
+DTST.US,D,20200715,000000,5.2,5.6,5.2,5.6,125,0
+DTST.US,D,20200716,000000,5.41,5.41,5.41,5.41,7,0
+DTST.US,D,20200717,000000,5.22,5.95,5.22,5.95,322,0
+DTST.US,D,20200720,000000,6,6,5.62,5.75,67,0
+DTST.US,D,20200721,000000,6.2,6.2,5.62,5.62,9,0
+DTST.US,D,20200722,000000,5.62,6.22,5.2,6,556,0
+DTST.US,D,20200723,000000,5.8,5.98,5.8,5.98,13,0
+DTST.US,D,20200724,000000,6,6,6,6,11,0
+DTST.US,D,20200727,000000,6.16,6.16,5.26,5.26,18,0
+DTST.US,D,20200728,000000,5.93,5.93,5.26,5.26,700,0
+DTST.US,D,20200729,000000,5.26,5.8,5.26,5.26,176,0
+DTST.US,D,20200730,000000,5.24,5.76,5.24,5.5,75,0
+DTST.US,D,20200731,000000,5.6,5.6,5.24,5.24,280,0
+DTST.US,D,20200803,000000,5.6,5.6,5.18,5.18,84,0
+DTST.US,D,20200804,000000,5.18,5.49,5.08,5.49,145,0
+DTST.US,D,20200805,000000,5.18,5.52,5.08,5.08,157,0
+DTST.US,D,20200806,000000,5.08,6.08,5.08,5.24,705,0
+DTST.US,D,20200807,000000,5.24,5.25,5.24,5.24,34,0
+DTST.US,D,20200810,000000,5.24,5.26,5.24,5.26,35,0
+DTST.US,D,20200811,000000,5.57,5.79,4.64,5.17,562,0
+DTST.US,D,20200812,000000,5.58,5.79,5.58,5.79,955,0
+DTST.US,D,20200813,000000,5.57,7.28,5.57,6.66,1532,0
+DTST.US,D,20200814,000000,6.1,6.46,6.1,6.42,147,0
+DTST.US,D,20200817,000000,6.4,7.28,5.62,7.28,449,0
+DTST.US,D,20200818,000000,7.58,8,6.1,6.41,681,0
+DTST.US,D,20200819,000000,7.2,7.74,6.24,7.72,574,0
+DTST.US,D,20200820,000000,7.74,8.6,6.24,7.7,247,0
+DTST.US,D,20200821,000000,7.52,8.6,6.24,7.4,75,0
+DTST.US,D,20200824,000000,7.4,8,7.4,7.4,25,0
+DTST.US,D,20200825,000000,6.8,7.4,6.8,7.4,53,0
+DTST.US,D,20200826,000000,7.4,7.6,6.4,7.6,434,0
+DTST.US,D,20200827,000000,7.42,8,6.86,8,469,0
+DTST.US,D,20200828,000000,6.86,7.6,6.86,7.43,145,0
+DTST.US,D,20200831,000000,6.86,7.44,6.86,7.44,96,0
+DTST.US,D,20200901,000000,6.88,7.44,6.42,7.42,178,0
+DTST.US,D,20200902,000000,6.42,7.42,6.42,7.42,73,0
+DTST.US,D,20200903,000000,8,8,7.21,8,413,0
+DTST.US,D,20200904,000000,6.5,7.24,6.48,6.48,88,0
+DTST.US,D,20200908,000000,6.48,8,6,7.39,460,0
+DTST.US,D,20200909,000000,6.4,6.4,5.72,5.72,281,0
+DTST.US,D,20200910,000000,5.86,6.48,5.72,6.48,747,0
+DTST.US,D,20200911,000000,6.48,6.48,5.76,6.47,28,0
+DTST.US,D,20200914,000000,5.76,6.38,5.76,6.18,248,0
+DTST.US,D,20200915,000000,6.18,6.18,5.68,5.72,627,0
+DTST.US,D,20200916,000000,6,6.18,6,6.18,365,0
+DTST.US,D,20200917,000000,6.18,6.18,5.8,6.17,61,0
+DTST.US,D,20200918,000000,5.42,6.18,5.42,6.18,65,0
+DTST.US,D,20200921,000000,5.8,6.8,5.42,6.18,681,0
+DTST.US,D,20200922,000000,6.69,6.69,6.4,6.4,65,0
+DTST.US,D,20200923,000000,6.69,6.69,5.6,5.6,82,0
+DTST.US,D,20200924,000000,5.64,6.76,5.64,6.76,19,0
+DTST.US,D,20200925,000000,5.66,6.8,5.66,6.4,178,0
+DTST.US,D,20200928,000000,7,7.2,6.4,6.4,180,0
+DTST.US,D,20200929,000000,6.4,7.2,6.4,6.4,201,0
+DTST.US,D,20200930,000000,6.8,6.8,5.7,6.79,310,0
+DTST.US,D,20201001,000000,7.4,7.4,5.74,5.75,263,0
+DTST.US,D,20201002,000000,5.75,6.79,5.75,5.81,238,0
+DTST.US,D,20201005,000000,5.82,6.79,5.82,6.79,20,0
+DTST.US,D,20201006,000000,7.6,7.6,5.82,5.82,19,0
+DTST.US,D,20201007,000000,7.6,7.6,5.84,7.36,199,0
+DTST.US,D,20201008,000000,6.53,6.53,5.87,5.87,150,0
+DTST.US,D,20201009,000000,6.56,7.16,6.42,6.42,328,0
+DTST.US,D,20201012,000000,6.78,7.12,6.42,6.48,19,0
+DTST.US,D,20201014,000000,6.77,7.08,5.88,5.88,138,0
+DTST.US,D,20201015,000000,7.12,7.12,6.47,7.12,40,0
+DTST.US,D,20201016,000000,7.12,7.12,5.82,6.45,277,0
+DTST.US,D,20201019,000000,5.88,6.47,5.88,6.46,86,0
+DTST.US,D,20201020,000000,5.91,7.11,5.91,6.64,703,0
+DTST.US,D,20201021,000000,7.4,7.58,6.62,6.62,142,0
+DTST.US,D,20201022,000000,6.64,6.64,6.54,6.54,156,0
+DTST.US,D,20201023,000000,5.94,6.5,5.94,6.5,10,0
+DTST.US,D,20201026,000000,5.94,7.04,5.94,6.49,355,0
+DTST.US,D,20201027,000000,6.48,6.48,5.95,5.95,8,0
+DTST.US,D,20201028,000000,6.46,6.8,5.95,5.95,36,0
+DTST.US,D,20201029,000000,5.95,6.48,5.95,6.38,80,0
+DTST.US,D,20201030,000000,5.95,5.95,5.95,5.95,130,0
+DTST.US,D,20201102,000000,6.78,6.8,5.96,5.96,193,0
+DTST.US,D,20201103,000000,5.96,6.48,5.96,5.96,117,0
+DTST.US,D,20201104,000000,6.37,6.37,5.95,6.37,50,0
+DTST.US,D,20201105,000000,6.38,6.38,5.8,6.37,304,0
+DTST.US,D,20201106,000000,5.4,6.3,5.12,5.52,15,0
+DTST.US,D,20201109,000000,5.86,5.86,5.86,5.86,9,0
+DTST.US,D,20201110,000000,6.6,6.6,5.14,5.86,133,0
+DTST.US,D,20201111,000000,5.91,5.91,5.26,5.26,35,0
+DTST.US,D,20201112,000000,5.26,6.58,5.2,6.58,455,0
+DTST.US,D,20201113,000000,6.58,6.58,5.26,5.91,24,0
+DTST.US,D,20201116,000000,5.24,6.36,5.24,6.36,8,0
+DTST.US,D,20201117,000000,6.02,6.02,5.25,5.42,152,0
+DTST.US,D,20201118,000000,6.36,6.36,5.42,5.42,333,0
+DTST.US,D,20201119,000000,6.36,6.36,5.42,6.36,92,0
+DTST.US,D,20201120,000000,5.43,6.28,5.43,6.28,761,0
+DTST.US,D,20201123,000000,6.14,6.14,5.42,5.42,255,0
+DTST.US,D,20201124,000000,5.42,6.28,5.42,5.59,42,0
+DTST.US,D,20201125,000000,6.28,6.28,5.42,5.8,954,0
+DTST.US,D,20201127,000000,5.84,5.84,5.43,5.82,316,0
+DTST.US,D,20201130,000000,5.82,5.82,5.42,5.44,144,0
+DTST.US,D,20201201,000000,5.82,6,5.42,6,507,0
+DTST.US,D,20201202,000000,5.42,5.71,5.42,5.42,825,0
+DTST.US,D,20201203,000000,6,6,5.69,5.96,60,0
+DTST.US,D,20201204,000000,5.3,5.95,5.3,5.3,119,0
+DTST.US,D,20201207,000000,5.3,5.8,5.3,5.3,35,0
+DTST.US,D,20201208,000000,5.78,5.78,5.36,5.78,352,0
+DTST.US,D,20201209,000000,5.62,5.62,5.6,5.6,165,0
+DTST.US,D,20201210,000000,5.6,5.92,5.6,5.89,165,0
+DTST.US,D,20201211,000000,5.6,5.89,5.6,5.89,21,0
+DTST.US,D,20201214,000000,5.74,5.74,5.6,5.74,15,0
+DTST.US,D,20201215,000000,5.42,5.86,5.42,5.85,193,0
+DTST.US,D,20201216,000000,5.6,5.72,5.6,5.6,56,0
+DTST.US,D,20201217,000000,5.72,5.72,5.6,5.6,5,0
+DTST.US,D,20201218,000000,5.6,5.6,5.6,5.6,58,0
+DTST.US,D,20201221,000000,5.6,5.85,5.6,5.85,155,0
+DTST.US,D,20201222,000000,5.85,5.85,5.6,5.6,109,0
+DTST.US,D,20201223,000000,5.6,5.84,5.6,5.68,495,0
+DTST.US,D,20201224,000000,5.72,5.72,5.6,5.6,125,0
+DTST.US,D,20201228,000000,5.6,5.82,5.6,5.61,293,0
+DTST.US,D,20201229,000000,5.61,5.61,5.6,5.6,80,0
+DTST.US,D,20201231,000000,5.6,5.68,5.6,5.64,130,0
+DTST.US,D,20210104,000000,5.76,6,5.76,6,879,0
+DTST.US,D,20210105,000000,6,6.32,5.6,6.32,392,0
+DTST.US,D,20210106,000000,5.44,6.32,5.44,5.62,110,0
+DTST.US,D,20210107,000000,6.58,6.58,6.01,6.4,290,0
+DTST.US,D,20210108,000000,6.4,6.85,5.6,6.2,589,0
+DTST.US,D,20210111,000000,7.4,28.4,6.44,17.56,120692,0
+DTST.US,D,20210112,000000,19.2,20,10.76,12.8,17509,0
+DTST.US,D,20210113,000000,12.2,13.65,10,12.64,13856,0
+DTST.US,D,20210114,000000,12.6,15.25,12.4,12.96,6671,0
+DTST.US,D,20210115,000000,12.4,13.19,11.4,11.8,542,0
+DTST.US,D,20210119,000000,11.6,11.76,8.2,9.36,6976,0
+DTST.US,D,20210120,000000,9.6,10,9.04,9.2,618,0
+DTST.US,D,20210121,000000,8.09,9.2,7.04,8.01,9146,0
+DTST.US,D,20210122,000000,8.01,8.01,7.4,7.6,1878,0
+DTST.US,D,20210125,000000,7.6,10,7.24,10,1022,0
+DTST.US,D,20210126,000000,9.35,9.35,7.8,8.6,1801,0
+DTST.US,D,20210127,000000,8.8,8.8,7.6,7.94,739,0
+DTST.US,D,20210128,000000,7.4,7.72,7.4,7.4,530,0
+DTST.US,D,20210129,000000,7.72,7.72,7.24,7.24,898,0
+DTST.US,D,20210201,000000,7.4,7.4,7.2,7.2,567,0
+DTST.US,D,20210202,000000,7.21,7.21,7,7.2,578,0
+DTST.US,D,20210203,000000,7.2,9.46,6.4,6.8,8146,0
+DTST.US,D,20210204,000000,8.52,8.52,7.2,7.96,1403,0
+DTST.US,D,20210205,000000,8,8.51,7.6,7.62,704,0
+DTST.US,D,20210208,000000,8,10,7.44,9.6,1744,0
+DTST.US,D,20210209,000000,9.6,10,8.5,9.6,2218,0
+DTST.US,D,20210210,000000,10,20,9.32,14.4,35502,0
+DTST.US,D,20210211,000000,17.7,38.8,16.78,30.2,124912,0
+DTST.US,D,20210212,000000,28.8,36,20,28,48489,0
+DTST.US,D,20210216,000000,27.6,28.8,20,20.04,13187,0
+DTST.US,D,20210217,000000,20,22,14.52,15.6,11795,0
+DTST.US,D,20210218,000000,17.09,20,16,16.8,5384,0
+DTST.US,D,20210219,000000,16.8,19.2,15.2,16.79,2066,0
+DTST.US,D,20210222,000000,16.8,16.8,14.4,14.4,2377,0
+DTST.US,D,20210223,000000,16,16,11.56,13.87,3487,0
+DTST.US,D,20210224,000000,14.44,15.03,12.8,14,2549,0
+DTST.US,D,20210225,000000,13.2,14.4,12.8,12.8,1881,0
+DTST.US,D,20210226,000000,12.12,13.2,12.12,12.22,1176,0
+DTST.US,D,20210301,000000,12.4,14.98,11.48,13.8,3471,0
+DTST.US,D,20210302,000000,13.8,15,11.48,14.98,879,0
+DTST.US,D,20210303,000000,14.98,14.98,12.4,14.2,1634,0
+DTST.US,D,20210304,000000,12.82,14,11.6,12.8,1861,0
+DTST.US,D,20210305,000000,12.02,17.4,10.84,14.4,5466,0
+DTST.US,D,20210308,000000,14.8,14.8,13.6,14.26,5664,0
+DTST.US,D,20210309,000000,13.6,14.76,13.2,13.6,412,0
+DTST.US,D,20210310,000000,14.39,14.76,12.82,12.82,946,0
+DTST.US,D,20210311,000000,13.2,14.76,12.8,13.18,888,0
+DTST.US,D,20210312,000000,13.2,15.96,13.2,15.2,1770,0
+DTST.US,D,20210315,000000,14.06,15.26,14.06,15.26,339,0
+DTST.US,D,20210316,000000,14.06,14.06,12.24,12.4,1393,0
+DTST.US,D,20210317,000000,13.59,14.72,12.8,12.8,241,0
+DTST.US,D,20210318,000000,12.43,12.43,11.14,11.2,1562,0
+DTST.US,D,20210319,000000,11.2,11.2,8.8,9.2,4922,0
+DTST.US,D,20210322,000000,9.6,9.6,8.98,8.98,1882,0
+DTST.US,D,20210323,000000,8.84,9.56,8.84,9.48,4951,0
+DTST.US,D,20210324,000000,9.5,9.55,8.2,9.1,3070,0
+DTST.US,D,20210325,000000,8.84,9.1,8.24,8.24,865,0
+DTST.US,D,20210326,000000,8.24,8.44,8.24,8.44,24,0
+DTST.US,D,20210329,000000,9.1,9.44,8.2,9.4,1675,0
+DTST.US,D,20210330,000000,9.44,9.44,8.84,8.84,94,0
+DTST.US,D,20210331,000000,8.84,8.84,8.84,8.84,44,0
+DTST.US,D,20210401,000000,9,9.44,9,9.44,579,0
+DTST.US,D,20210405,000000,9,9.6,9,9.6,151,0
+DTST.US,D,20210406,000000,9.69,9.69,8.6,8.61,443,0
+DTST.US,D,20210407,000000,8.88,8.88,8.62,8.62,332,0
+DTST.US,D,20210408,000000,9.44,9.44,8.6,8.6,619,0
+DTST.US,D,20210409,000000,8.6,8.6,8.2,8.2,91,0
+DTST.US,D,20210412,000000,8.4,8.4,8,8,2672,0
+DTST.US,D,20210413,000000,8.4,8.58,8.29,8.58,1011,0
+DTST.US,D,20210414,000000,8.04,8.58,8.04,8.05,891,0
+DTST.US,D,20210415,000000,8.04,8.78,8,8,742,0
+DTST.US,D,20210416,000000,8.02,8.4,7.6,8.19,2090,0
+DTST.US,D,20210419,000000,7.99,8.77,7.2,7.64,1931,0
+DTST.US,D,20210420,000000,7.28,8.6,7.28,8.6,1144,0
+DTST.US,D,20210421,000000,8.7,8.8,7.29,8.4,419,0
+DTST.US,D,20210422,000000,7.73,8,7.2,8,1481,0
+DTST.US,D,20210423,000000,8.6,9.24,7.6,8.4,762,0
+DTST.US,D,20210426,000000,7.64,8.8,7.6,8.8,1542,0
+DTST.US,D,20210427,000000,9.68,9.68,8.06,8.4,645,0
+DTST.US,D,20210428,000000,8.32,8.76,7.52,8.76,5850,0
+DTST.US,D,20210429,000000,9.2,9.6,7.8,8.44,568,0
+DTST.US,D,20210430,000000,9.01,9.09,8.49,9.09,14,0
+DTST.US,D,20210503,000000,9.56,9.56,8.93,9.18,520,0
+DTST.US,D,20210504,000000,8.69,8.93,8.59,8.88,475,0
+DTST.US,D,20210505,000000,9.18,9.18,8.59,8.59,1013,0
+DTST.US,D,20210506,000000,8.91,9.18,7.6,8.06,2373,0
+DTST.US,D,20210507,000000,8.33,8.6,8.2,8.6,382,0
+DTST.US,D,20210510,000000,8.1,8.6,8.1,8.4,373,0
+DTST.US,D,20210511,000000,8.13,8.2,7.54,7.54,1670,0
+DTST.US,D,20210512,000000,8,8.85,8,8.6,2162,0
+DTST.US,D,20210513,000000,8.85,9.1,7.6,7.8,2239,0
+DTST.US,D,20210514,000000,5.05,5.55,5,5.48,563471,0
+DTST.US,D,20210517,000000,5.68,5.95,5.4,5.81,286981,0
+DTST.US,D,20210518,000000,5.9,6.07,5.77,6.01,98956,0
+DTST.US,D,20210519,000000,5.85,5.985,5.76,5.88,27670,0
+DTST.US,D,20210520,000000,6.02,6.03,5.82,5.95,93311,0
+DTST.US,D,20210521,000000,6.05,6.08,5.9,5.92,168382,0
+DTST.US,D,20210524,000000,5.95,6.05,5.69,5.9,118342,0
+DTST.US,D,20210525,000000,5.85,5.95,5.5,5.85,89931,0
+DTST.US,D,20210526,000000,5.6194,5.83,5.6194,5.68,58199,0
+DTST.US,D,20210527,000000,5.77,5.7899,5.66,5.72,59185,0
+DTST.US,D,20210528,000000,5.66,5.75,5.51,5.65,28504,0
+DTST.US,D,20210601,000000,5.74,5.98,5.6,5.74,233568,0
+DTST.US,D,20210602,000000,5.72,5.95,5.53,5.75,125771,0
+DTST.US,D,20210603,000000,5.65,5.75,5.088,5.24,71656,0
+DTST.US,D,20210604,000000,5.2,5.45,5.2,5.29,40416,0
+DTST.US,D,20210607,000000,5.26,5.38,5.06,5.34,50392,0
+DTST.US,D,20210608,000000,5.3,5.3627,5.1533,5.3,38443,0
+DTST.US,D,20210609,000000,5.27,5.45,5.26,5.345,30891,0
+DTST.US,D,20210610,000000,5.47,6.26,5.47,6.1,673266,0
+DTST.US,D,20210611,000000,5.9,6.4217,5.77,6.15,472900,0
+DTST.US,D,20210614,000000,6.3,6.3,5.8,5.94,152824,0
+DTST.US,D,20210615,000000,5.98,5.98,5.36,5.55,194056,0
+DTST.US,D,20210616,000000,5.65,5.79,5.4035,5.56,65692,0
+DTST.US,D,20210617,000000,5.57,5.78,5.5,5.61,66874,0
+DTST.US,D,20210618,000000,5.77,5.8,5.34,5.34,85104,0
+DTST.US,D,20210621,000000,5.29,5.51,5.1,5.24,93815,0
+DTST.US,D,20210622,000000,5.21,5.3299,5.05,5.09,26160,0
+DTST.US,D,20210623,000000,5.1,5.5001,5,5.33,86731,0
+DTST.US,D,20210624,000000,5.36,5.71,5.2,5.7,107984,0
+DTST.US,D,20210625,000000,5.72,5.72,5.37,5.5536,39778,0
+DTST.US,D,20210628,000000,5.6,5.63,5.43,5.53,25983,0
+DTST.US,D,20210629,000000,5.35,6.27,5.35,6.15,493830,0
+DTST.US,D,20210630,000000,6.15,6.15,5.3996,5.83,258159,0
+DTST.US,D,20210701,000000,6.01,6.13,5.7,5.8,65461,0
+DTST.US,D,20210702,000000,5.6125,5.96,5.5101,5.86,90749,0
+DTST.US,D,20210706,000000,5.84,8.24,5.8001,7.29,6795288,0
+DTST.US,D,20210707,000000,12.6,13.1,9.17,9.68,47802979,0
+DTST.US,D,20210708,000000,8.0052,10.3476,7.95,9.99,2703445,0
+DTST.US,D,20210709,000000,9.5324,9.91,8.7618,9.91,906516,0
+DTST.US,D,20210712,000000,8.85,9.1699,8.1,8.15,682973,0
+DTST.US,D,20210713,000000,8.04,8.27,6.9501,7.12,491479,0
+DTST.US,D,20210714,000000,6.94,7.172,6.1001,6.21,497156,0
+DTST.US,D,20210715,000000,6.32,6.394,6,6.25,225346,0
+DTST.US,D,20210716,000000,6.26,6.5899,5.65,5.94,215517,0
+DTST.US,D,20210719,000000,5.25,5.25,4.24,4.3,1859272,0
+DTST.US,D,20210720,000000,4.18,4.23,3.75,4.19,1168055,0
+DTST.US,D,20210721,000000,4.21,4.3,3.91,4.18,406418,0
+DTST.US,D,20210722,000000,4.09,6.1,3.95,5,3508661,0
+DTST.US,D,20210723,000000,4.6,4.61,4.05,4.16,909600,0
+DTST.US,D,20210726,000000,4.08,4.34,3.86,3.93,489663,0
+DTST.US,D,20210727,000000,4.0247,4.0247,3.77,3.9,420270,0
+DTST.US,D,20210728,000000,3.92,4.1,3.8,4,245674,0
+DTST.US,D,20210729,000000,4,4.062,3.91,4,209152,0
+DTST.US,D,20210730,000000,3.91,4.3,3.91,4.02,312476,0
+DTST.US,D,20210802,000000,4.03,4.2201,3.95,4.1,322837,0
+DTST.US,D,20210803,000000,4.06,4.2299,3.85,3.92,255043,0
+DTST.US,D,20210804,000000,3.92,4.5211,3.92,4.25,746622,0
+DTST.US,D,20210805,000000,4.22,4.45,4.11,4.33,290642,0
+DTST.US,D,20210806,000000,4.33,4.55,4.12,4.25,277177,0
+DTST.US,D,20210809,000000,4.31,4.46,4.22,4.39,166089,0
+DTST.US,D,20210810,000000,4.42,4.43,4.11,4.19,142921,0
+DTST.US,D,20210811,000000,4.19,4.27,4.01,4.15,350202,0
+DTST.US,D,20210812,000000,4.08,4.17,3.8601,4.11,315949,0
+DTST.US,D,20210813,000000,4.05,4.11,3.75,3.78,301123,0
+DTST.US,D,20210816,000000,3.78,4.04,3.76,3.88,402256,0
+DTST.US,D,20210817,000000,3.82,3.84,3.55,3.63,229503,0
+DTST.US,D,20210818,000000,3.62,3.95,3.59,3.89,180036,0
+DTST.US,D,20210819,000000,3.83,4.2,3.8,4.06,309104,0
+DTST.US,D,20210820,000000,4.02,4.14,3.83,3.99,299189,0
+DTST.US,D,20210823,000000,3.99,3.99,3.8599,3.92,122444,0
+DTST.US,D,20210824,000000,3.92,3.9899,3.83,3.9,150441,0
+DTST.US,D,20210825,000000,3.92,3.93,3.7501,3.88,155766,0
+DTST.US,D,20210826,000000,3.89,3.95,3.77,3.84,58922,0
+DTST.US,D,20210827,000000,3.84,4.44,3.7701,4.04,641064,0
+DTST.US,D,20210830,000000,4.13,4.52,4.05,4.31,491734,0
+DTST.US,D,20210831,000000,4.31,4.39,4.02,4.12,205075,0
+DTST.US,D,20210901,000000,4.22,4.24,3.86,3.92,232875,0
+DTST.US,D,20210902,000000,4.06,5.6999,4.06,5.08,38752981,0
+DTST.US,D,20210903,000000,4.57,5.5,4.33,5.45,3668119,0
+DTST.US,D,20210907,000000,5.27,6.36,5.17,5.44,2617956,0
+DTST.US,D,20210908,000000,5.5,7.25,5.27,6.34,4852636,0
+DTST.US,D,20210909,000000,6,7.6699,5.9,6.61,4488720,0
+DTST.US,D,20210910,000000,6.49,7.54,6.4301,7.11,2569407,0
+DTST.US,D,20210913,000000,7,7.06,6,6.33,907637,0
+DTST.US,D,20210914,000000,6.16,6.49,5.27,5.41,860334,0
+DTST.US,D,20210915,000000,5.38,5.38,5.08,5.14,425711,0
+DTST.US,D,20210916,000000,5.18,5.6,5.18,5.23,354891,0
+DTST.US,D,20210917,000000,5.22,5.35,4.9,5.27,399495,0
+DTST.US,D,20210920,000000,5.01,5.1,4.64,4.75,377595,0
+DTST.US,D,20210921,000000,4.86,4.99,4.71,4.81,236196,0
+DTST.US,D,20210922,000000,4.85,4.9982,4.4,4.55,502606,0
+DTST.US,D,20210923,000000,4.63,4.83,4.55,4.69,317810,0
+DTST.US,D,20210924,000000,4.66,4.74,4.52,4.58,157218,0
+DTST.US,D,20210927,000000,4.59,4.65,4.46,4.56,183982,0
+DTST.US,D,20210928,000000,4.51,4.69,4.39,4.46,233373,0
+DTST.US,D,20210929,000000,4.48,4.5,4.16,4.16,261239,0
+DTST.US,D,20210930,000000,4.25,4.57,4.25,4.44,167735,0
+DTST.US,D,20211001,000000,4.39,4.5,4.21,4.31,386110,0
+DTST.US,D,20211004,000000,4.26,4.37,3.96,4.04,449640,0
+DTST.US,D,20211005,000000,4.08,4.28,4.06,4.21,231159,0
+DTST.US,D,20211006,000000,4.16,4.28,4,4.19,234641,0
+DTST.US,D,20211007,000000,4.2,4.35,4.06,4.25,272963,0
+DTST.US,D,20211008,000000,4.2,4.3,4.12,4.19,160059,0
+DTST.US,D,20211011,000000,4.19,4.19,4.01,4.02,164131,0
+DTST.US,D,20211012,000000,4.03,4.09,3.83,3.97,264963,0
+DTST.US,D,20211013,000000,4,4.02,3.8,3.89,308982,0
+DTST.US,D,20211014,000000,3.92,4.1,3.82,3.94,271492,0
+DTST.US,D,20211015,000000,4,4.0088,3.83,3.92,106385,0
+DTST.US,D,20211018,000000,3.9,3.99,3.83,3.94,137365,0
+DTST.US,D,20211019,000000,3.95,4.27,3.83,4.22,378653,0
+DTST.US,D,20211020,000000,4.19,4.36,4.02,4.12,228326,0
+DTST.US,D,20211021,000000,4.11,4.18,3.91,4.07,210390,0
+DTST.US,D,20211022,000000,4.04,4.06,3.85,4.02,221222,0
+DTST.US,D,20211025,000000,3.95,4.65,3.94,4.36,811099,0
+DTST.US,D,20211026,000000,4.38,4.8,4.24,4.28,671309,0
+DTST.US,D,20211027,000000,4.32,4.38,4.21,4.36,145959,0
+DTST.US,D,20211028,000000,4.36,4.5,4.15,4.29,213210,0
+DTST.US,D,20211029,000000,4.28,4.32,4.05,4.18,180979,0
+DTST.US,D,20211101,000000,4.16,4.18,4.03,4.07,139832,0
+DTST.US,D,20211102,000000,4.12,4.32,4.05,4.22,110828,0
+DTST.US,D,20211103,000000,4.21,4.28,4.16,4.21,86305,0
+DTST.US,D,20211104,000000,4.27,4.27,4.135,4.18,51035,0
+DTST.US,D,20211105,000000,4.14,4.43,4.07,4.26,341613,0
+DTST.US,D,20211108,000000,4.28,4.49,4.2301,4.49,238203,0
+DTST.US,D,20211109,000000,4.55,4.55,4.09,4.25,238955,0
+DTST.US,D,20211110,000000,4.21,4.36,4.05,4.07,204868,0
+DTST.US,D,20211111,000000,4.1,4.22,4.0601,4.22,148455,0
+DTST.US,D,20211112,000000,4.26,4.29,4.15,4.21,104276,0
+DTST.US,D,20211115,000000,4.3,4.35,4.2,4.25,183110,0
+DTST.US,D,20211116,000000,4.24,4.3899,4.14,4.28,151116,0
+DTST.US,D,20211117,000000,4.31,4.37,4.12,4.35,170553,0
+DTST.US,D,20211118,000000,4.26,4.3338,3.8628,3.89,222536,0
+DTST.US,D,20211119,000000,3.95,4.15,3.95,4.13,135922,0
+DTST.US,D,20211122,000000,4.1,4.2,3.8801,3.98,170745,0
+DTST.US,D,20211123,000000,4,4.09,3.72,3.8,199383,0
+DTST.US,D,20211124,000000,3.8,3.85,3.73,3.84,157248,0
+DTST.US,D,20211126,000000,3.75,3.81,3.66,3.8,67833,0
+DTST.US,D,20211129,000000,3.82,3.89,3.56,3.635,109009,0
+DTST.US,D,20211130,000000,3.74,3.7814,3.44,3.63,138162,0
+DTST.US,D,20211201,000000,3.63,3.67,3.42,3.44,152041,0
+DTST.US,D,20211202,000000,3.44,3.44,3.2,3.25,133409,0
+DTST.US,D,20211203,000000,3.25,3.33,2.93,2.98,175055,0
+DTST.US,D,20211206,000000,2.98,3.15,2.86,3.03,90925,0
+DTST.US,D,20211207,000000,3.09,3.37,3.09,3.19,42583,0
+DTST.US,D,20211208,000000,3.35,3.43,3.22,3.4,68760,0
+DTST.US,D,20211209,000000,3.41,3.41,3.25,3.31,46211,0
+DTST.US,D,20211210,000000,3.33,3.41,3.26,3.27,22190,0
+DTST.US,D,20211213,000000,3.26,3.71,3.26,3.63,253961,0
+DTST.US,D,20211214,000000,3.63,3.64,3.43,3.51,77853,0
+DTST.US,D,20211215,000000,3.52,3.53,3.16,3.4,101733,0
+DTST.US,D,20211216,000000,3.6,3.6199,3.36,3.46,40032,0
+DTST.US,D,20211217,000000,3.43,3.43,3.21,3.34,32193,0
+DTST.US,D,20211220,000000,3.34,3.34,3.05,3.12,75744,0
+DTST.US,D,20211221,000000,3.12,3.43,3.05,3.31,100934,0
+DTST.US,D,20211222,000000,3.25,3.42,3.2301,3.26,40454,0
+DTST.US,D,20211223,000000,3.24,3.37,3.22,3.28,69963,0
+DTST.US,D,20211227,000000,3.42,3.44,3.24,3.3,82290,0
+DTST.US,D,20211228,000000,3.32,3.33,3.15,3.22,95415,0
+DTST.US,D,20211229,000000,3.26,3.27,3.08,3.13,66020,0
+DTST.US,D,20211230,000000,3.1,3.1463,3,3.06,113077,0
+DTST.US,D,20211231,000000,3,3.155,2.98,3.06,109973,0
+DTST.US,D,20220103,000000,3.12,3.224,3.06,3.15,84313,0
+DTST.US,D,20220104,000000,3.19,3.2399,3.06,3.1,61623,0
+DTST.US,D,20220105,000000,3.78,4.99,3.66,4.13,46274063,0
+DTST.US,D,20220106,000000,3.74,3.9974,3.36,3.79,1505748,0
+DTST.US,D,20220107,000000,3.72,3.82,3.49,3.71,324045,0
+DTST.US,D,20220110,000000,3.79,3.79,3.295,3.55,643070,0
+DTST.US,D,20220111,000000,3.51,3.61,3.4311,3.48,146238,0
+DTST.US,D,20220112,000000,3.515,3.58,3.18,3.21,350599,0
+DTST.US,D,20220113,000000,3.27,3.34,3.11,3.25,260470,0
+DTST.US,D,20220114,000000,3.26,3.29,3.07,3.15,100441,0
+DTST.US,D,20220118,000000,3.06,3.1899,3.06,3.07,125328,0
+DTST.US,D,20220119,000000,3.15,3.22,3.02,3.17,129923,0
+DTST.US,D,20220120,000000,3.18,3.23,3.08,3.13,112913,0
+DTST.US,D,20220121,000000,3.13,3.2699,3.0501,3.16,121983,0
+DTST.US,D,20220124,000000,3.15,3.16,2.81,2.91,274368,0
+DTST.US,D,20220125,000000,2.9,3.1,2.8382,3.01,55577,0
+DTST.US,D,20220126,000000,3.16,3.16,2.97,3,89824,0
+DTST.US,D,20220127,000000,3.01,3.05,2.87,2.94,31568,0
+DTST.US,D,20220128,000000,2.88,2.92,2.81,2.87,69669,0
+DTST.US,D,20220131,000000,3.025,3.025,2.9,3.01,86723,0
+DTST.US,D,20220201,000000,2.97,3.32,2.9635,3.28,111159,0
+DTST.US,D,20220202,000000,3.23,3.2398,3.112,3.21,34962,0
+DTST.US,D,20220203,000000,3.19,3.257,3.05,3.22,41867,0
+DTST.US,D,20220204,000000,3.18,3.3583,3.15,3.34,61293,0
+DTST.US,D,20220207,000000,3.32,3.49,3.2702,3.46,88650,0
+DTST.US,D,20220208,000000,3.5,3.5,3.32,3.42,36989,0
+DTST.US,D,20220209,000000,3.39,3.4499,3.305,3.32,102173,0
+DTST.US,D,20220210,000000,3.28,3.4756,3.28,3.3,56412,0
+DTST.US,D,20220211,000000,3.27,3.4599,3.27,3.37,34940,0
+DTST.US,D,20220214,000000,3.3,3.39,3.25,3.27,37924,0
+DTST.US,D,20220215,000000,3.26,3.3217,3.12,3.15,81196,0
+DTST.US,D,20220216,000000,3.37,3.37,3.01,3.1,108350,0
+DTST.US,D,20220217,000000,3.07,3.17,2.98,3.05,98089,0
+DTST.US,D,20220218,000000,2.99,3.05,2.92,2.97,99234,0
+DTST.US,D,20220222,000000,2.92,3,2.86,2.97,78108,0
+DTST.US,D,20220223,000000,2.93,3.09,2.81,2.83,70954,0
+DTST.US,D,20220224,000000,2.75,3.97,2.66,3.48,2078457,0
+DTST.US,D,20220225,000000,3.6,3.68,3.02,3.3,1116998,0
+DTST.US,D,20220228,000000,3.33,3.535,3.16,3.51,292654,0
+DTST.US,D,20220301,000000,3.45,3.53,3.218,3.44,225711,0
+DTST.US,D,20220302,000000,3.43,3.6099,3.28,3.4,399893,0
+DTST.US,D,20220303,000000,3.39,3.47,3.22,3.3,156006,0
+DTST.US,D,20220304,000000,3.26,3.4,3.1082,3.325,393480,0
+DTST.US,D,20220307,000000,3.32,3.35,3.08,3.23,314320,0
+DTST.US,D,20220308,000000,3.15,3.85,3.0262,3.48,1062591,0
+DTST.US,D,20220309,000000,3.48,3.594,3.26,3.38,323398,0
+DTST.US,D,20220310,000000,3.38,3.38,3.1,3.23,155392,0
+DTST.US,D,20220311,000000,3.21,3.2999,3.12,3.24,146267,0
+DTST.US,D,20220314,000000,3.15,3.32,3.1,3.29,176205,0
+DTST.US,D,20220315,000000,3.26,3.3199,3.08,3.14,225665,0
+DTST.US,D,20220316,000000,3.2,3.26,3.1,3.21,128866,0
+DTST.US,D,20220317,000000,3.17,3.2799,3.1301,3.16,164408,0
+DTST.US,D,20220318,000000,3.13,3.28,3.09,3.28,321851,0
+DTST.US,D,20220321,000000,3.2,3.64,3.12,3.6,1272078,0
+DTST.US,D,20220322,000000,3.54,3.59,3.3,3.33,323558,0
+DTST.US,D,20220323,000000,3.32,3.6,3.22,3.38,405530,0
+DTST.US,D,20220324,000000,3.39,3.4,3.17,3.3,137704,0
+DTST.US,D,20220325,000000,3.29,3.29,3.19,3.26,57781,0
+DTST.US,D,20220328,000000,3.2,3.34,3.15,3.22,277079,0
+DTST.US,D,20220329,000000,3.27,3.27,3.12,3.22,144148,0
+DTST.US,D,20220330,000000,3.21,3.31,3.19,3.2,264208,0
+DTST.US,D,20220331,000000,3.22,3.5,3.1513,3.23,747877,0
+DTST.US,D,20220401,000000,3.22,3.45,3.1517,3.29,431229,0
+DTST.US,D,20220404,000000,3.31,3.48,3.22,3.44,394008,0
+DTST.US,D,20220405,000000,3.44,3.654,3.25,3.26,167992,0
+DTST.US,D,20220406,000000,3.26,3.395,3.2,3.32,130179,0
+DTST.US,D,20220407,000000,3.3,3.44,3.26,3.4,80748,0
+DTST.US,D,20220408,000000,3.36,3.4371,3.3001,3.36,133141,0
+DTST.US,D,20220411,000000,3.32,3.391,3.17,3.22,72509,0
+DTST.US,D,20220412,000000,3.29,3.3,3.06,3.1,143796,0
+DTST.US,D,20220413,000000,3.06,3.15,3.01,3.14,145404,0
+DTST.US,D,20220414,000000,3.08,3.1301,3.07,3.09,38989,0
+DTST.US,D,20220418,000000,3.09,3.1842,3.0396,3.17,94887,0
+DTST.US,D,20220419,000000,3.19,3.33,3.1213,3.2,79524,0
+DTST.US,D,20220420,000000,3.15,3.29,3.1,3.2,69364,0
+DTST.US,D,20220421,000000,3.0838,3.26,3.082,3.14,34187,0
+DTST.US,D,20220422,000000,3.115,3.2129,3.0701,3.17,25878,0
+DTST.US,D,20220425,000000,3.16,3.1687,2.72,2.84,215109,0
+DTST.US,D,20220426,000000,2.84,2.89,2.82,2.85,41767,0
+DTST.US,D,20220427,000000,2.89,2.8999,2.8,2.8,43309,0
+DTST.US,D,20220428,000000,2.82,2.87,2.73,2.79,76076,0
+DTST.US,D,20220429,000000,2.74,2.86,2.74,2.8,27781,0
+DTST.US,D,20220502,000000,2.85,2.91,2.7501,2.86,67845,0
+DTST.US,D,20220503,000000,2.8,2.96,2.52,2.87,205475,0
+DTST.US,D,20220504,000000,2.82,2.85,2.8,2.83,28374,0
+DTST.US,D,20220505,000000,2.74,2.928,2.53,2.55,96631,0
+DTST.US,D,20220506,000000,2.5601,2.7099,2.33,2.37,193408,0
+DTST.US,D,20220509,000000,2.31,2.31,2.14,2.14,62092,0
+DTST.US,D,20220510,000000,2.15,2.46,2.15,2.21,40748,0
+DTST.US,D,20220511,000000,2.23,2.35,2.1,2.115,75133,0
+DTST.US,D,20220512,000000,2.08,2.245,2.04,2.13,63900,0
+DTST.US,D,20220513,000000,2.15,2.33,2.15,2.3,29285,0
+DTST.US,D,20220516,000000,3.67,3.8,3.1,3.45,68547920,0
+DTST.US,D,20220517,000000,3.1,3.38,3.05,3.2,2250680,0
+DTST.US,D,20220518,000000,3.08,3.15,2.76,3.04,756706,0
+DTST.US,D,20220519,000000,2.98,3.03,2.76,2.77,242407,0
+DTST.US,D,20220520,000000,2.76,2.83,2.62,2.66,214486,0
+DTST.US,D,20220523,000000,2.65,2.7593,2.62,2.65,137320,0
+DTST.US,D,20220524,000000,2.68,2.68,2.52,2.66,160127,0
+DTST.US,D,20220525,000000,2.61,2.8,2.61,2.8,116559,0
+DTST.US,D,20220526,000000,2.89,2.93,2.73,2.92,154610,0
+DTST.US,D,20220527,000000,2.9,3.28,2.9,3.28,193116,0
+DTST.US,D,20220531,000000,3.22,3.29,3.1,3.12,131751,0
+DTST.US,D,20220601,000000,3.12,3.2,2.94,2.97,86027,0
+DTST.US,D,20220602,000000,2.97,3.22,2.97,3.11,89203,0
+DTST.US,D,20220603,000000,3.21,3.21,3.0238,3.07,34757,0
+DTST.US,D,20220606,000000,3.12,3.1868,3.03,3.09,82461,0
+DTST.US,D,20220607,000000,3.05,3.14,3,3,34962,0
+DTST.US,D,20220608,000000,3.08,3.14,3.02,3.05,64076,0
+DTST.US,D,20220609,000000,3.025,3.2,3.0055,3.14,56997,0
+DTST.US,D,20220610,000000,3.08,3.6,2.9,3.34,420726,0
+DTST.US,D,20220613,000000,3.21,3.21,2.79,2.82,204820,0
+DTST.US,D,20220614,000000,2.75,2.8489,2.66,2.74,63955,0
+DTST.US,D,20220615,000000,2.82,2.8999,2.625,2.66,64547,0
+DTST.US,D,20220616,000000,2.6,2.71,2.5601,2.65,53678,0
+DTST.US,D,20220617,000000,2.7,2.7881,2.53,2.61,94490,0
+DTST.US,D,20220621,000000,2.65,2.7,2.1201,2.48,556896,0
+DTST.US,D,20220622,000000,2.45,2.59,2.31,2.42,79508,0
+DTST.US,D,20220623,000000,2.41,2.48,2.36,2.38,34921,0
+DTST.US,D,20220624,000000,2.38,2.5699,2.38,2.48,42864,0
+DTST.US,D,20220627,000000,2.56,2.59,2.4,2.45,24003,0
+DTST.US,D,20220628,000000,2.4,2.45,2.35,2.4,38698,0
+DTST.US,D,20220629,000000,2.36,2.44,2.345,2.4,148973,0
+DTST.US,D,20220630,000000,2.32,2.455,2.3,2.45,112777,0
+DTST.US,D,20220701,000000,2.45,2.55,2.43,2.53,36430,0
+DTST.US,D,20220705,000000,2.41,2.54,2.4039,2.52,15762,0
+DTST.US,D,20220706,000000,2.55,2.57,2.51,2.53,29237,0
+DTST.US,D,20220707,000000,2.43,2.5,2.4,2.44,51861,0
+DTST.US,D,20220708,000000,2.56,2.56,2.4101,2.49,26262,0
+DTST.US,D,20220711,000000,2.46,2.5,2.3781,2.43,37149,0
+DTST.US,D,20220712,000000,2.4384,2.45,2.4,2.44,13157,0
+DTST.US,D,20220713,000000,2.32,2.5,2.32,2.48,25058,0
+DTST.US,D,20220714,000000,2.38,2.54,2.3301,2.46,17684,0
+DTST.US,D,20220715,000000,2.44,2.64,2.4,2.57,52833,0
+DTST.US,D,20220718,000000,2.57,2.61,2.45,2.46,6612,0
+DTST.US,D,20220719,000000,2.61,2.6199,2.5,2.59,16766,0
+DTST.US,D,20220720,000000,2.53,2.68,2.5,2.58,9133,0
+DTST.US,D,20220721,000000,2.52,2.83,2.52,2.69,25552,0
+DTST.US,D,20220722,000000,2.55,2.63,2.53,2.53,2515,0
+DTST.US,D,20220725,000000,2.53,2.61,2.48,2.49,13381,0
+DTST.US,D,20220726,000000,2.51,2.5632,2.43,2.44,19441,0
+DTST.US,D,20220727,000000,2.38,2.52,2.38,2.52,19145,0
+DTST.US,D,20220728,000000,2.47,2.56,2.45,2.53,18347,0
+DTST.US,D,20220729,000000,2.48,2.54,2.4701,2.5,8509,0
+DTST.US,D,20220801,000000,2.53,2.5499,2.5,2.54,24186,0
+DTST.US,D,20220802,000000,2.61,2.63,2.43,2.46,89633,0
+DTST.US,D,20220803,000000,2.4777,2.53,2.4,2.52,101267,0
+DTST.US,D,20220804,000000,2.52,2.64,2.5,2.613,40996,0
+DTST.US,D,20220805,000000,2.64,2.7899,2.57,2.73,86099,0
+DTST.US,D,20220808,000000,2.72,2.88,2.61,2.88,70073,0
+DTST.US,D,20220809,000000,2.94,2.94,2.72,2.78,22532,0
+DTST.US,D,20220810,000000,2.81,2.85,2.63,2.64,32594,0
+DTST.US,D,20220811,000000,2.55,2.76,2.5101,2.74,117885,0
+DTST.US,D,20220812,000000,2.71,2.72,2.6,2.64,27491,0
+DTST.US,D,20220815,000000,2.62,2.74,2.58,2.59,26209,0
+DTST.US,D,20220816,000000,2.74,2.74,2.44,2.44,43526,0
+DTST.US,D,20220817,000000,2.42,2.5,2.3559,2.41,34615,0
+DTST.US,D,20220818,000000,2.4,2.53,2.4,2.455,53887,0
+DTST.US,D,20220819,000000,2.41,2.5,2.3201,2.375,55389,0
+DTST.US,D,20220822,000000,2.36,2.38,2.28,2.33,17925,0
+DTST.US,D,20220823,000000,2.31,2.41,2.31,2.35,25925,0
+DTST.US,D,20220824,000000,2.34,2.42,2.3081,2.42,17919,0
+DTST.US,D,20220825,000000,2.41,2.44,2.3,2.32,68344,0
+DTST.US,D,20220826,000000,2.38,2.41,2.34,2.4,26297,0
+DTST.US,D,20220829,000000,2.4,2.41,2.34,2.4,8734,0
+DTST.US,D,20220830,000000,2.34,2.37,2.29,2.37,10674,0
+DTST.US,D,20220831,000000,2.3005,2.39,2.3005,2.38,13253,0
+DTST.US,D,20220901,000000,2.3001,2.35,2.3001,2.33,17217,0
+DTST.US,D,20220902,000000,2.3,2.34,2.27,2.29,18650,0
+DTST.US,D,20220906,000000,2.27,2.34,2.2406,2.25,25138,0
+DTST.US,D,20220907,000000,2.2401,2.3,2.2218,2.3,10104,0
+DTST.US,D,20220908,000000,2.2301,2.35,2.2301,2.34,11361,0
+DTST.US,D,20220909,000000,2.37,2.38,2.22,2.32,39634,0
+DTST.US,D,20220912,000000,2.28,2.34,2.24,2.29,11661,0
+DTST.US,D,20220913,000000,2.25,2.34,2.25,2.31,12751,0
+DTST.US,D,20220914,000000,2.2898,2.34,2.2898,2.29,3463,0
+DTST.US,D,20220915,000000,2.32,2.37,2.29,2.29,4351,0
+DTST.US,D,20220916,000000,2.28,2.3,2.25,2.25,13982,0
+DTST.US,D,20220919,000000,2.25,2.295,2.22,2.23,52387,0
+DTST.US,D,20220920,000000,2.21,2.24,2.18,2.19,39086,0
+DTST.US,D,20220921,000000,2.22,2.24,2.18,2.1805,7172,0
+DTST.US,D,20220922,000000,2.15,2.1995,2.1201,2.13,24390,0
+DTST.US,D,20220923,000000,2.1,2.1497,2.08,2.11,14932,0
+DTST.US,D,20220926,000000,2.08,2.11,2.0503,2.07,16996,0
+DTST.US,D,20220927,000000,2.05,2.13,2.05,2.09,2588,0
+DTST.US,D,20220928,000000,2.09,2.13,2.04,2.08,16652,0
+DTST.US,D,20220929,000000,2.04,2.09,2.0201,2.05,12975,0
+DTST.US,D,20220930,000000,1.99,2.08,1.99,2.04,7772,0
+DTST.US,D,20221003,000000,1.98,2.12,1.98,2.09,23075,0
+DTST.US,D,20221004,000000,2.12,2.25,2.12,2.2,8966,0
+DTST.US,D,20221005,000000,2.14,2.2712,2.13,2.16,14176,0
+DTST.US,D,20221006,000000,2.18,2.2899,2.1401,2.2899,4463,0
+DTST.US,D,20221007,000000,2.22,2.2399,2.09,2.13,11599,0
+DTST.US,D,20221010,000000,2.17,2.24,2.01,2.074,46015,0
+DTST.US,D,20221011,000000,2.0206,2.07,1.99,2,16759,0
+DTST.US,D,20221012,000000,1.9701,2.0493,1.97,2.01,2695,0
+DTST.US,D,20221013,000000,1.98,2.03,1.93,1.98,8646,0
+DTST.US,D,20221014,000000,1.99,2,1.91,1.99,9012,0
+DTST.US,D,20221017,000000,1.9922,2.1,1.9922,2.1,2551,0
+DTST.US,D,20221018,000000,2.08,2.1,2.01,2.01,6787,0
+DTST.US,D,20221019,000000,2.0058,2.01,1.965,1.97,8663,0
+DTST.US,D,20221020,000000,1.9651,2.01,1.935,1.98,33195,0
+DTST.US,D,20221021,000000,2.0124,2.06,2.0063,2.04,3717,0
+DTST.US,D,20221024,000000,2.04,2.14,1.95,1.96,15476,0
+DTST.US,D,20221025,000000,1.94,2.09,1.94,1.9901,64285,0
+DTST.US,D,20221026,000000,1.962,2.05,1.9528,2.02,9844,0
+DTST.US,D,20221027,000000,2.02,2.0473,2.01,2.01,5039,0
+DTST.US,D,20221028,000000,2.04,2.05,1.99,2.02,6102,0
+DTST.US,D,20221031,000000,2.045,2.045,1.98,2,5822,0
+DTST.US,D,20221101,000000,2.11,2.11,2.02,2.02,11542,0
+DTST.US,D,20221102,000000,2.05,2.06,1.96,1.98,6711,0
+DTST.US,D,20221103,000000,1.98,2.0349,1.909,2.0259,28296,0
+DTST.US,D,20221104,000000,2.1062,2.1062,1.94,1.96,19600,0
+DTST.US,D,20221107,000000,1.95,2.01,1.94,2.01,4301,0
+DTST.US,D,20221108,000000,1.96,2.01,1.96,1.97,8681,0
+DTST.US,D,20221109,000000,1.96,2.01,1.96,1.9701,9017,0
+DTST.US,D,20221110,000000,1.96,2.14,1.96,2.03,27914,0
+DTST.US,D,20221111,000000,2.05,2.08,1.995,2.08,12232,0
+DTST.US,D,20221114,000000,2.08,2.12,1.9601,2.12,22524,0
+DTST.US,D,20221115,000000,2.1199,2.24,2.0301,2.05,36183,0
+DTST.US,D,20221116,000000,2.06,2.125,2.02,2.02,12558,0
+DTST.US,D,20221117,000000,2.045,2.1,2.0008,2.0008,13341,0
+DTST.US,D,20221118,000000,2,2.035,1.86,1.935,43132,0
+DTST.US,D,20221121,000000,1.9234,1.94,1.89,1.9,5777,0
+DTST.US,D,20221122,000000,1.8899,1.98,1.67,1.74,56163,0
+DTST.US,D,20221123,000000,1.7901,1.8245,1.7101,1.8,41915,0
+DTST.US,D,20221125,000000,1.8001,1.85,1.8,1.85,3554,0
+DTST.US,D,20221128,000000,1.83,1.909,1.79,1.9,10045,0
+DTST.US,D,20221129,000000,1.86,1.895,1.7927,1.8,8541,0
+DTST.US,D,20221130,000000,1.91,1.91,1.81,1.83,2093,0
+DTST.US,D,20221201,000000,1.87,1.92,1.84,1.8658,3406,0
+DTST.US,D,20221202,000000,1.8,1.8395,1.79,1.79,11539,0
+DTST.US,D,20221205,000000,1.81,1.85,1.77,1.8,11653,0
+DTST.US,D,20221206,000000,1.77,1.9011,1.77,1.7705,16940,0
+DTST.US,D,20221207,000000,1.845,1.845,1.77,1.8376,5477,0
+DTST.US,D,20221208,000000,1.8,1.8499,1.76,1.78,20662,0
+DTST.US,D,20221209,000000,1.82,1.86,1.8,1.8,1246,0
+DTST.US,D,20221212,000000,1.76,1.835,1.72,1.73,25381,0
+DTST.US,D,20221213,000000,1.7801,1.8447,1.78,1.84,20783,0
+DTST.US,D,20221214,000000,1.88,1.88,1.77,1.77,10381,0
+DTST.US,D,20221215,000000,1.73,1.7697,1.73,1.73,3401,0
+DTST.US,D,20221216,000000,1.75,1.75,1.69,1.74,16782,0
+DTST.US,D,20221219,000000,1.72,1.75,1.69,1.69,6428,0
+DTST.US,D,20221220,000000,1.6999,1.7,1.68,1.69,13840,0
+DTST.US,D,20221221,000000,1.7289,1.7289,1.68,1.68,10254,0
+DTST.US,D,20221222,000000,1.6917,1.7,1.3901,1.5299,69834,0
+DTST.US,D,20221223,000000,1.53,1.66,1.53,1.5899,6260,0
+DTST.US,D,20221227,000000,1.5,1.5899,1.5,1.53,15652,0
+DTST.US,D,20221228,000000,1.5381,1.5381,1.48,1.4955,9826,0
+DTST.US,D,20221229,000000,1.48,1.54,1.4,1.49,35881,0
+DTST.US,D,20221230,000000,1.39,1.5436,1.39,1.48,107182,0
+DTST.US,D,20230103,000000,1.54,1.6,1.4001,1.5197,40878,0
+DTST.US,D,20230104,000000,1.4601,1.5799,1.4601,1.53,9049,0
+DTST.US,D,20230105,000000,1.5485,1.5485,1.4809,1.51,6565,0
+DTST.US,D,20230106,000000,1.5899,1.5899,1.47,1.57,29308,0
+DTST.US,D,20230109,000000,1.59,1.5999,1.5341,1.565,5867,0
+DTST.US,D,20230110,000000,1.5999,1.6,1.58,1.6,4915,0
+DTST.US,D,20230111,000000,1.5999,1.5999,1.55,1.5901,17056,0
+DTST.US,D,20230112,000000,1.575,1.6399,1.575,1.6099,10175,0
+DTST.US,D,20230113,000000,1.6496,1.6499,1.604,1.61,16845,0
+DTST.US,D,20230117,000000,1.67,1.722,1.65,1.71,22612,0
+DTST.US,D,20230118,000000,1.7,1.82,1.685,1.685,32091,0
+DTST.US,D,20230119,000000,1.78,1.78,1.65,1.65,12172,0
+DTST.US,D,20230120,000000,1.7,1.7331,1.63,1.63,27462,0
+DTST.US,D,20230123,000000,1.66,1.7699,1.64,1.7,19706,0
+DTST.US,D,20230124,000000,1.7,1.8,1.6401,1.7399,34352,0
+DTST.US,D,20230125,000000,1.8199,1.8199,1.72,1.72,14875,0
+DTST.US,D,20230126,000000,1.75,1.75,1.6701,1.7499,4081,0
+DTST.US,D,20230127,000000,1.749,1.75,1.68,1.729,9756,0
+DTST.US,D,20230130,000000,1.73,1.7453,1.661,1.72,12322,0
+DTST.US,D,20230131,000000,1.75,1.75,1.7201,1.74,19212,0
+DTST.US,D,20230201,000000,1.75,1.88,1.7499,1.8,60011,0
+DTST.US,D,20230202,000000,1.87,1.88,1.8,1.87,25412,0
+DTST.US,D,20230203,000000,1.87,1.88,1.802,1.82,17293,0
+DTST.US,D,20230206,000000,1.87,1.87,1.76,1.7705,26270,0
+DTST.US,D,20230207,000000,1.88,1.88,1.7701,1.83,23427,0
+DTST.US,D,20230208,000000,1.87,1.87,1.7553,1.87,11679,0
+DTST.US,D,20230209,000000,1.87,1.88,1.7701,1.8699,11371,0
+DTST.US,D,20230210,000000,1.7914,1.87,1.77,1.8599,12990,0
+DTST.US,D,20230213,000000,1.87,1.98,1.76,1.93,78041,0
+DTST.US,D,20230214,000000,1.99,2.045,1.87,1.96,66474,0
+DTST.US,D,20230215,000000,2,2,1.92,1.9722,27268,0
+DTST.US,D,20230216,000000,1.9798,1.98,1.88,1.8912,42833,0
+DTST.US,D,20230217,000000,1.8957,1.9,1.83,1.86,23120,0
+DTST.US,D,20230221,000000,1.88,1.9215,1.84,1.87,18953,0
+DTST.US,D,20230222,000000,1.82,1.92,1.7801,1.84,10420,0
+DTST.US,D,20230223,000000,1.8081,1.86,1.8081,1.86,10730,0
+DTST.US,D,20230224,000000,1.86,1.86,1.8057,1.8573,9905,0
+DTST.US,D,20230227,000000,1.8,1.87,1.72,1.78,63061,0
+DTST.US,D,20230228,000000,1.74,1.8,1.74,1.7999,5965,0
+DTST.US,D,20230301,000000,1.78,1.8837,1.73,1.78,18954,0
+DTST.US,D,20230302,000000,1.78,1.8799,1.77,1.78,10740,0
+DTST.US,D,20230303,000000,1.8645,1.88,1.75,1.79,9488,0
+DTST.US,D,20230306,000000,1.78,1.78,1.71,1.7453,8452,0
+DTST.US,D,20230307,000000,1.71,1.74,1.7,1.715,8058,0
+DTST.US,D,20230308,000000,1.71,1.84,1.71,1.7899,20365,0
+DTST.US,D,20230309,000000,1.76,1.8399,1.73,1.8091,4397,0
+DTST.US,D,20230310,000000,1.79,1.79,1.69,1.715,13196,0
+DTST.US,D,20230313,000000,1.69,1.74,1.69,1.715,11797,0
+DTST.US,D,20230314,000000,1.77,1.78,1.7,1.7,4664,0
+DTST.US,D,20230315,000000,1.7,1.7299,1.656,1.66,3384,0
+DTST.US,D,20230316,000000,1.7099,1.7099,1.66,1.66,2799,0
+DTST.US,D,20230317,000000,1.67,1.71,1.67,1.67,1806,0
+DTST.US,D,20230320,000000,1.77,1.77,1.61,1.61,5559,0
+DTST.US,D,20230321,000000,1.72,1.72,1.62,1.63,11999,0
+DTST.US,D,20230322,000000,1.61,1.6493,1.6009,1.61,23670,0
+DTST.US,D,20230323,000000,1.7,1.7,1.6,1.6,6192,0
+DTST.US,D,20230324,000000,1.6081,1.6599,1.6,1.63,13057,0
+DTST.US,D,20230327,000000,1.65,1.66,1.62,1.63,6494,0
+DTST.US,D,20230328,000000,1.63,1.66,1.61,1.61,3227,0
+DTST.US,D,20230329,000000,1.6,1.6827,1.6,1.677,8290,0
+DTST.US,D,20230330,000000,1.7,1.749,1.67,1.705,20938,0
+DTST.US,D,20230331,000000,1.83,1.84,1.71,1.8237,29911,0
+DTST.US,D,20230403,000000,1.8,1.84,1.73,1.83,17290,0
+DTST.US,D,20230404,000000,1.84,1.84,1.7591,1.76,10369,0
+DTST.US,D,20230405,000000,1.78,1.83,1.76,1.76,10664,0
+DTST.US,D,20230406,000000,1.805,1.81,1.75,1.8,5547,0
+DTST.US,D,20230410,000000,1.77,1.81,1.77,1.8,10240,0
+DTST.US,D,20230411,000000,1.805,1.805,1.77,1.8,11467,0
+DTST.US,D,20230412,000000,1.77,1.85,1.77,1.78,14866,0
+DTST.US,D,20230413,000000,1.8399,1.84,1.7901,1.83,20802,0
+DTST.US,D,20230414,000000,1.84,1.89,1.82,1.8798,34798,0
+DTST.US,D,20230417,000000,1.89,1.9398,1.84,1.91,54359,0
+DTST.US,D,20230418,000000,1.93,1.94,1.88,1.939,10393,0
+DTST.US,D,20230419,000000,1.895,1.95,1.88,1.925,21262,0
+DTST.US,D,20230420,000000,1.9217,1.95,1.89,1.9399,5933,0
+DTST.US,D,20230421,000000,1.83,1.9099,1.78,1.86,27360,0
+DTST.US,D,20230424,000000,1.79,1.91,1.79,1.88,3361,0
+DTST.US,D,20230425,000000,1.9,1.9,1.81,1.8327,7544,0
+DTST.US,D,20230426,000000,1.7801,1.83,1.71,1.71,24519,0
+DTST.US,D,20230427,000000,1.76,1.8018,1.66,1.775,11828,0
+DTST.US,D,20230428,000000,1.715,1.7599,1.715,1.75,20905,0
+DTST.US,D,20230501,000000,1.7949,1.8,1.74,1.74,19892,0
+DTST.US,D,20230502,000000,1.794,1.8,1.72,1.7499,19556,0
+DTST.US,D,20230503,000000,1.7999,1.7999,1.7201,1.74,11454,0
+DTST.US,D,20230504,000000,1.7599,1.7599,1.7,1.7,4708,0
+DTST.US,D,20230505,000000,1.78,1.79,1.7,1.79,11160,0
+DTST.US,D,20230508,000000,1.78,1.81,1.726,1.8,10276,0
+DTST.US,D,20230509,000000,1.82,1.82,1.75,1.7899,5404,0
+DTST.US,D,20230510,000000,1.79,1.9399,1.75,1.9318,105976,0
+DTST.US,D,20230511,000000,1.94,1.9464,1.83,1.85,34762,0
+DTST.US,D,20230512,000000,1.83,2.17,1.8001,1.91,410869,0
+DTST.US,D,20230515,000000,2,2.05,1.81,1.96,107546,0
+DTST.US,D,20230516,000000,1.95,1.9699,1.8,1.8899,49796,0
+DTST.US,D,20230517,000000,1.8901,1.93,1.85,1.89,9464,0
+DTST.US,D,20230518,000000,1.86,1.93,1.8415,1.89,49534,0
+DTST.US,D,20230519,000000,1.96,1.96,1.88,1.9347,43061,0
+DTST.US,D,20230522,000000,1.95,2.08,1.94,2.03,70916,0
+DTST.US,D,20230523,000000,2.03,2.065,2.01,2.0197,25269,0
+DTST.US,D,20230524,000000,1.97,2.0399,1.91,2,85560,0
+DTST.US,D,20230525,000000,2.029,2.0399,1.86,1.95,56746,0
+DTST.US,D,20230526,000000,1.9,1.97,1.9,1.935,17345,0
+DTST.US,D,20230530,000000,1.94,1.965,1.9,1.91,14173,0
+DTST.US,D,20230531,000000,1.94,1.9429,1.89,1.895,7633,0
+DTST.US,D,20230601,000000,1.94,1.952,1.78,1.8401,56497,0
+DTST.US,D,20230602,000000,1.98,1.98,1.88,1.93,43815,0
+DTST.US,D,20230605,000000,1.9273,1.9701,1.872,1.96,45114,0
+DTST.US,D,20230606,000000,1.96,1.9992,1.89,1.93,65771,0
+DTST.US,D,20230607,000000,1.91,1.99,1.9,1.95,46645,0
+DTST.US,D,20230608,000000,1.95,1.99,1.9,1.99,35863,0
+DTST.US,D,20230609,000000,1.99,2.18,1.97,2.05,74565,0
+DTST.US,D,20230612,000000,2.01,2.0853,2.01,2.02,33069,0
+DTST.US,D,20230613,000000,2.03,2.05,1.98,1.98,13661,0
+DTST.US,D,20230614,000000,2.04,2.04,1.99,1.99,9829,0
+DTST.US,D,20230615,000000,2.015,2.0999,2.015,2.07,24665,0
+DTST.US,D,20230616,000000,2.07,2.0799,2.002,2.07,22604,0
+DTST.US,D,20230620,000000,2.07,2.07,1.98,2.04,40439,0
+DTST.US,D,20230621,000000,2.03,2.06,1.98,2.0599,5127,0
+DTST.US,D,20230622,000000,2.06,2.06,2.01,2.059,9987,0
+DTST.US,D,20230623,000000,2.05,2.07,2.04,2.05,13299,0
+DTST.US,D,20230626,000000,2.025,2.07,1.97,2.07,21520,0
+DTST.US,D,20230627,000000,2.07,2.09,2.0001,2.085,26116,0
+DTST.US,D,20230628,000000,2.07,2.18,2.0601,2.15,41560,0
+DTST.US,D,20230629,000000,2.09,2.4,2.09,2.37,139130,0
+DTST.US,D,20230630,000000,2.32,2.41,2.21,2.3296,74934,0
+DTST.US,D,20230703,000000,2.33,2.39,2.2541,2.2708,40684,0
+DTST.US,D,20230705,000000,2.28,2.3392,2.225,2.325,22170,0
+DTST.US,D,20230706,000000,2.3032,2.45,2.25,2.4,76956,0
+DTST.US,D,20230707,000000,2.45,2.62,2.4102,2.6,101541,0
+DTST.US,D,20230710,000000,2.67,2.69,2.3401,2.49,126200,0
+DTST.US,D,20230711,000000,2.47,2.57,2.44,2.54,65353,0
+DTST.US,D,20230712,000000,2.6,2.6,2.512,2.54,19665,0
+DTST.US,D,20230713,000000,2.61,2.65,2.45,2.56,78682,0
+DTST.US,D,20230714,000000,2.61,2.61,2.49,2.54,21152,0
+DTST.US,D,20230717,000000,2.59,2.63,2.5442,2.59,28472,0
+DTST.US,D,20230718,000000,2.64,2.65,2.6,2.65,19765,0
+DTST.US,D,20230719,000000,2.64,2.65,2.5182,2.56,27757,0
+DTST.US,D,20230720,000000,2.62,2.62,2.5001,2.55,17343,0
+DTST.US,D,20230721,000000,2.65,3.08,2.55,2.92,342815,0
+DTST.US,D,20230724,000000,3.09,3.1,2.71,2.9,184638,0
+DTST.US,D,20230725,000000,2.96,2.96,2.77,2.88,50082,0
+DTST.US,D,20230726,000000,2.81,2.94,2.62,2.75,87278,0
+DTST.US,D,20230727,000000,2.88,2.88,2.76,2.84,33940,0
+DTST.US,D,20230728,000000,2.78,2.9197,2.78,2.9,28061,0
+DTST.US,D,20230731,000000,2.96,2.9699,2.76,2.855,54804,0
+DTST.US,D,20230801,000000,2.78,2.855,2.78,2.82,8566,0
+DTST.US,D,20230802,000000,2.78,2.8,2.6601,2.78,12745,0
+DTST.US,D,20230803,000000,2.68,2.77,2.63,2.68,11437,0
+DTST.US,D,20230804,000000,2.68,2.6886,2.6,2.65,17940,0
+DTST.US,D,20230807,000000,2.68,2.682,2.582,2.595,18050,0
+DTST.US,D,20230808,000000,2.57,2.6609,2.521,2.58,12715,0
+DTST.US,D,20230809,000000,2.6,2.62,2.5407,2.6185,13264,0
+DTST.US,D,20230810,000000,2.69,2.7,2.57,2.58,50627,0
+DTST.US,D,20230811,000000,2.54,2.6684,2.54,2.59,28861,0
+DTST.US,D,20230814,000000,2.69,2.8183,2.6163,2.71,59906,0
+DTST.US,D,20230815,000000,2.78,2.78,2.56,2.65,82760,0
+DTST.US,D,20230816,000000,2.71,2.7399,2.5701,2.67,44838,0
+DTST.US,D,20230817,000000,2.65,2.6999,2.59,2.64,13042,0
+DTST.US,D,20230818,000000,2.64,2.75,2.61,2.68,28760,0
+DTST.US,D,20230821,000000,2.68,2.7999,2.68,2.76,69178,0
+DTST.US,D,20230822,000000,2.79,2.79,2.71,2.74,31296,0
+DTST.US,D,20230823,000000,2.78,2.78,2.63,2.76,48203,0
+DTST.US,D,20230824,000000,2.7886,2.8,2.66,2.8,16695,0
+DTST.US,D,20230825,000000,2.81,3,2.71,2.97,141558,0
+DTST.US,D,20230828,000000,2.98,3.26,2.9755,3.205,202789,0
+DTST.US,D,20230829,000000,3.21,3.2367,3,3.15,71776,0
+DTST.US,D,20230830,000000,3.11,3.5,3.11,3.5,158538,0
+DTST.US,D,20230831,000000,3.5,3.65,3.3388,3.64,131600,0
+DTST.US,D,20230901,000000,3.67,3.75,3.21,3.35,131095,0
+DTST.US,D,20230905,000000,3.44,3.46,3.1501,3.17,142012,0
+DTST.US,D,20230906,000000,3.25,3.59,3.2,3.515,72513,0
+DTST.US,D,20230907,000000,3.51,3.51,3.1201,3.32,105098,0
+DTST.US,D,20230908,000000,3.32,3.3999,3.2301,3.3,39546,0
+DTST.US,D,20230911,000000,3.46,3.51,3.3142,3.5,64002,0
+DTST.US,D,20230912,000000,3.5,3.56,3.32,3.37,73672,0
+DTST.US,D,20230913,000000,3.56,3.56,3.395,3.49,34520,0
+DTST.US,D,20230914,000000,3.43,3.62,3.422,3.44,94164,0
+DTST.US,D,20230915,000000,3.44,3.5065,3.27,3.29,39027,0
+DTST.US,D,20230918,000000,3.32,3.43,3.214,3.24,56767,0
+DTST.US,D,20230919,000000,3.24,3.44,3.24,3.39,24799,0
+DTST.US,D,20230920,000000,3.44,3.44,3.345,3.37,19711,0
+DTST.US,D,20230921,000000,3.36,3.36,3.11,3.14,42120,0
+DTST.US,D,20230922,000000,3.15,3.3628,3.1001,3.14,18676,0
+DTST.US,D,20230925,000000,3.21,3.26,3.15,3.175,41778,0
+DTST.US,D,20230926,000000,3.17,3.29,3.15,3.16,34401,0
+DTST.US,D,20230927,000000,3.27,3.27,3.025,3.14,48194,0
+DTST.US,D,20230928,000000,3.14,3.2348,3.0201,3.17,42856,0
+DTST.US,D,20230929,000000,3.21,3.2897,3.15,3.24,19835,0
+DTST.US,D,20231002,000000,3.25,3.54,3.235,3.3,155808,0
+DTST.US,D,20231003,000000,3.37,3.37,3.16,3.28,24130,0
+DTST.US,D,20231004,000000,3.32,3.42,3.22,3.25,22607,0
+DTST.US,D,20231005,000000,3.29,3.42,3.25,3.32,51586,0
+DTST.US,D,20231006,000000,3.33,3.5,3.33,3.45,38266,0
+DTST.US,D,20231009,000000,3.43,3.585,3.4,3.5,45246,0
+DTST.US,D,20231010,000000,3.44,3.58,3.42,3.45,32352,0
+DTST.US,D,20231011,000000,3.47,3.7,3.44,3.64,71615,0
+DTST.US,D,20231012,000000,3.68,3.7,3.58,3.67,39602,0
+DTST.US,D,20231013,000000,3.67,3.67,3.412,3.5,25462,0
+DTST.US,D,20231016,000000,3.41,3.48,3.31,3.45,83354,0
+DTST.US,D,20231017,000000,3.4,3.55,3.23,3.49,34815,0
+DTST.US,D,20231018,000000,3.42,3.51,3.28,3.33,25623,0
+DTST.US,D,20231019,000000,3.27,3.3422,3.17,3.17,29651,0
+DTST.US,D,20231020,000000,3.17,3.17,2.7501,2.9,121471,0
+DTST.US,D,20231023,000000,2.87,3.0421,2.7639,2.92,40314,0
+DTST.US,D,20231024,000000,2.85,3.09,2.84,2.9,34778,0
+DTST.US,D,20231025,000000,3.03,3.0799,2.985,3.01,27388,0
+DTST.US,D,20231026,000000,2.9201,3.074,2.9201,2.98,15195,0
+DTST.US,D,20231027,000000,2.96,3.0573,2.92,2.94,33762,0
+DTST.US,D,20231030,000000,2.89,2.97,2.72,2.72,25490,0
+DTST.US,D,20231031,000000,2.72,2.85,2.66,2.74,27156,0
+DTST.US,D,20231101,000000,2.72,2.86,2.62,2.65,31971,0
+DTST.US,D,20231102,000000,2.76,2.79,2.6477,2.77,38481,0
+DTST.US,D,20231103,000000,2.71,2.94,2.71,2.86,21943,0
+DTST.US,D,20231106,000000,2.86,2.9073,2.7401,2.82,29920,0
+DTST.US,D,20231107,000000,2.88,2.9,2.7601,2.85,30182,0
+DTST.US,D,20231108,000000,2.89,3.01,2.7869,2.94,59532,0
+DTST.US,D,20231109,000000,3.03,3.03,2.88,2.91,17230,0
+DTST.US,D,20231110,000000,2.91,3.0399,2.91,2.99,26750,0
+DTST.US,D,20231113,000000,3.04,3.06,2.9336,2.97,30163,0
+DTST.US,D,20231114,000000,2.97,3.2,2.97,3.16,33882,0
+DTST.US,D,20231115,000000,3.32,3.3257,3.18,3.22,23171,0
+DTST.US,D,20231116,000000,3.31,3.45,3.1903,3.26,77878,0
+DTST.US,D,20231117,000000,3.37,3.37,3.2,3.305,58069,0
+DTST.US,D,20231120,000000,3.32,3.32,2.93,3.28,43347,0
+DTST.US,D,20231121,000000,3.28,3.2926,2.97,3.11,47324,0
+DTST.US,D,20231122,000000,3.18,3.2899,3.12,3.15,21639,0
+DTST.US,D,20231124,000000,3.12,3.2868,3.12,3.22,4510,0
+DTST.US,D,20231127,000000,3.21,3.28,3.1673,3.2,40596,0
+DTST.US,D,20231128,000000,3.17,3.27,3.08,3.25,14997,0
+DTST.US,D,20231129,000000,3.18,3.58,3.18,3.37,67720,0
+DTST.US,D,20231130,000000,3.44,3.44,3.16,3.24,27861,0
+DTST.US,D,20231201,000000,3.33,3.4399,3.04,3.15,72662,0
+DTST.US,D,20231204,000000,3.16,3.26,3.1411,3.17,41831,0
+DTST.US,D,20231205,000000,3.11,3.2815,3.11,3.195,56645,0
+DTST.US,D,20231206,000000,3.27,3.28,3.2,3.22,31411,0
+DTST.US,D,20231207,000000,3.16,3.2733,3.1505,3.18,19984,0
+DTST.US,D,20231208,000000,3.2,3.2895,3.11,3.17,38209,0
+DTST.US,D,20231211,000000,3.18,3.28,3.1,3.28,47517,0
+DTST.US,D,20231212,000000,3.31,3.31,3.22,3.25,12155,0
+DTST.US,D,20231213,000000,3.24,3.33,3.1,3.16,34741,0
+DTST.US,D,20231214,000000,3.16,3.24,3.1116,3.19,39234,0
+DTST.US,D,20231215,000000,3.13,3.2599,3.13,3.13,24191,0
+DTST.US,D,20231218,000000,3.1,3.203,3.07,3.17,58013,0
+DTST.US,D,20231219,000000,3.15,3.1901,3.0655,3.09,38310,0
+DTST.US,D,20231220,000000,3.07,3.2219,2.96,3.02,63511,0
+DTST.US,D,20231221,000000,2.97,3.1332,2.81,2.88,82097,0
+DTST.US,D,20231222,000000,2.91,3.16,2.84,2.93,34880,0
+DTST.US,D,20231226,000000,3.06,3.13,2.88,2.94,41610,0
+DTST.US,D,20231227,000000,2.99,3.1,2.88,2.925,24896,0
+DTST.US,D,20231228,000000,2.98,2.98,2.83,2.91,26877,0
+DTST.US,D,20231229,000000,2.96,3.0452,2.83,2.88,16393,0
+DTST.US,D,20240102,000000,2.78,2.98,2.78,2.9299,17189,0
+DTST.US,D,20240103,000000,2.86,2.8897,2.78,2.78,27546,0
+DTST.US,D,20240104,000000,2.75,2.88,2.75,2.87,28930,0
+DTST.US,D,20240105,000000,2.91,2.921,2.86,2.89,20045,0
+DTST.US,D,20240108,000000,2.95,2.95,2.8603,2.92,15408,0
+DTST.US,D,20240109,000000,2.86,2.95,2.77,2.78,32361,0
+DTST.US,D,20240110,000000,2.8,2.89,2.76,2.82,35165,0
+DTST.US,D,20240111,000000,2.79,2.8725,2.77,2.82,18259,0
+DTST.US,D,20240112,000000,2.76,2.9023,2.76,2.84,20664,0
+DTST.US,D,20240116,000000,2.87,2.9,2.8,2.88,25670,0
+DTST.US,D,20240117,000000,2.89,2.94,2.85,2.94,11400,0
+DTST.US,D,20240118,000000,2.95,2.95,2.84,2.9381,20817,0
+DTST.US,D,20240119,000000,2.95,2.95,2.8701,2.9,13380,0
+DTST.US,D,20240122,000000,2.89,2.98,2.855,2.95,24807,0
+DTST.US,D,20240123,000000,2.97,3.0954,2.9651,3.07,36196,0
+DTST.US,D,20240124,000000,3.07,3.36,2.96,3.18,130530,0
+DTST.US,D,20240125,000000,3.25,3.25,3.1001,3.17,33717,0
+DTST.US,D,20240126,000000,3.17,3.23,3.17,3.2,14139,0
+DTST.US,D,20240129,000000,3.39,3.4,3.26,3.39,44317,0
+DTST.US,D,20240130,000000,3.42,3.6,3.315,3.57,77958,0
+DTST.US,D,20240131,000000,3.52,3.68,3.4675,3.67,54766,0
+DTST.US,D,20240201,000000,3.69,3.91,3.56,3.85,111283,0
+DTST.US,D,20240202,000000,3.95,3.95,3.6762,3.87,62714,0
+DTST.US,D,20240205,000000,3.9,3.905,3.63,3.82,73164,0
+DTST.US,D,20240206,000000,3.76,3.78,3.6383,3.73,34141,0
+DTST.US,D,20240207,000000,3.73,3.73,3.32,3.44,78018,0
+DTST.US,D,20240208,000000,3.48,3.59,3.3202,3.53,73197,0
+DTST.US,D,20240209,000000,3.64,3.7,3.56,3.69,22450,0
+DTST.US,D,20240212,000000,3.64,3.88,3.64,3.88,43678,0
+DTST.US,D,20240213,000000,3.73,3.884,3.695,3.88,41334,0
+DTST.US,D,20240214,000000,3.88,3.88,3.69,3.8,37935,0
+DTST.US,D,20240215,000000,3.8,3.85,3.69,3.8,32168,0
+DTST.US,D,20240216,000000,3.8,3.83,3.75,3.79,21337,0
+DTST.US,D,20240220,000000,3.76,3.83,3.5896,3.7,58787,0
+DTST.US,D,20240221,000000,3.71,3.75,3.66,3.72,26425,0
+DTST.US,D,20240222,000000,3.72,4.32,3.72,4.32,233023,0
+DTST.US,D,20240223,000000,4.41,4.41,3.9001,4.02,115825,0
+DTST.US,D,20240226,000000,4.01,4.155,3.35,3.82,117552,0
+DTST.US,D,20240227,000000,3.96,4.25,3.9,4.2,122970,0
+DTST.US,D,20240228,000000,4.31,4.35,4.2085,4.34,132303,0
+DTST.US,D,20240229,000000,4.34,4.5495,4.05,4.16,122748,0
+DTST.US,D,20240301,000000,4.08,4.75,4.08,4.7,203937,0
+DTST.US,D,20240304,000000,4.99,5.8099,4.98,5.59,931314,0
+DTST.US,D,20240305,000000,5.57,5.8399,4.99,5.72,304604,0
+DTST.US,D,20240306,000000,5.82,5.873,5.45,5.55,187243,0
+DTST.US,D,20240307,000000,5.64,5.7449,5.24,5.34,154639,0
+DTST.US,D,20240308,000000,5.41,5.74,5.2601,5.71,103449,0
+DTST.US,D,20240311,000000,5.59,5.6863,5.38,5.46,81663,0
+DTST.US,D,20240312,000000,5.46,5.8983,5.38,5.64,203822,0
+DTST.US,D,20240313,000000,5.74,6.9899,5.7,6.67,559196,0
+DTST.US,D,20240314,000000,6.81,7.1899,6.31,6.73,298398,0
+DTST.US,D,20240315,000000,6.73,6.75,6.11,6.4,172248,0
+DTST.US,D,20240318,000000,6.33,6.35,5.5506,5.8,277892,0
+DTST.US,D,20240319,000000,5.7,6.34,5.5,6.27,178101,0
+DTST.US,D,20240320,000000,6.56,6.7096,6.02,6.55,185302,0
+DTST.US,D,20240321,000000,6.56,7.6,6.32,7.54,396398,0
+DTST.US,D,20240322,000000,7.55,7.62,6.8238,7.05,280924,0
+DTST.US,D,20240325,000000,7.08,7.27,6.51,6.95,212758,0
+DTST.US,D,20240326,000000,6.96,7.5,6.849,7.34,193963,0
+DTST.US,D,20240327,000000,7.45,7.65,7.05,7.64,253605,0
+DTST.US,D,20240328,000000,7.01,7.02,5.52,5.72,812011,0
+DTST.US,D,20240401,000000,5.81,5.8379,5.54,5.64,248400,0
+DTST.US,D,20240402,000000,5.55,5.94,5.26,5.94,216378,0
+DTST.US,D,20240403,000000,6,6.3157,5.81,6.03,193118,0
+DTST.US,D,20240404,000000,6.02,6.4,6.0001,6.11,185714,0
+DTST.US,D,20240405,000000,6.09,6.36,5.72,5.84,170249,0
+DTST.US,D,20240408,000000,5.78,5.8494,5.5595,5.74,60265,0
+DTST.US,D,20240409,000000,5.6,5.66,5.18,5.44,135737,0
+DTST.US,D,20240410,000000,5.33,5.57,5.3,5.45,66013,0
+DTST.US,D,20240411,000000,5.51,5.8999,5.49,5.77,83239,0
+DTST.US,D,20240412,000000,5.68,5.84,5.48,5.51,46755,0
+DTST.US,D,20240415,000000,5.5,5.79,5.22,5.36,124690,0
+DTST.US,D,20240416,000000,5.27,5.46,4.79,4.84,98691,0
+DTST.US,D,20240417,000000,4.81,5.1154,4.78,4.82,63705,0
+DTST.US,D,20240418,000000,4.81,5.05,4.53,4.59,165320,0
+DTST.US,D,20240419,000000,4.55,4.69,4.52,4.57,93338,0
+DTST.US,D,20240422,000000,4.55,4.6801,4.1,4.55,185399,0
+DTST.US,D,20240423,000000,4.51,4.9,4.462,4.72,66548,0
+DTST.US,D,20240424,000000,4.79,4.8607,4.53,4.66,57545,0
+DTST.US,D,20240425,000000,4.55,4.7903,4.5201,4.64,29108,0
+DTST.US,D,20240426,000000,4.7,5.15,4.6,5.13,52314,0
+DTST.US,D,20240429,000000,5.25,5.31,4.9311,4.99,71089,0
+DTST.US,D,20240430,000000,5,5.14,4.77,4.84,64002,0
+DTST.US,D,20240501,000000,4.91,5.44,4.83,5.13,62344,0
+DTST.US,D,20240502,000000,5.19,5.4585,4.92,5.07,46349,0
+DTST.US,D,20240503,000000,5.2,5.2,4.89,5.08,47948,0
+DTST.US,D,20240506,000000,5.09,5.55,5.02,5.52,111737,0
+DTST.US,D,20240507,000000,5.77,5.77,5.26,5.64,68017,0
+DTST.US,D,20240508,000000,5.66,5.7699,5.43,5.51,58812,0
+DTST.US,D,20240509,000000,5.52,5.67,5.4101,5.6,60039,0
+DTST.US,D,20240510,000000,5.65,5.7093,5.5001,5.7,42001,0
+DTST.US,D,20240513,000000,5.72,5.8,5.45,5.6,81333,0
+DTST.US,D,20240514,000000,5.73,5.8096,5.51,5.71,81691,0
+DTST.US,D,20240515,000000,6.28,6.35,5.5886,6.22,298994,0
+DTST.US,D,20240516,000000,6.39,6.39,5.95,6.14,112460,0
+DTST.US,D,20240517,000000,6.13,6.18,5.9,6.05,69820,0
+DTST.US,D,20240520,000000,6.16,6.82,6.1001,6.82,264600,0
+DTST.US,D,20240521,000000,6.77,6.96,6.5782,6.96,150873,0
+DTST.US,D,20240522,000000,7.05,7.09,6.529,6.78,77095,0
+DTST.US,D,20240523,000000,6.88,6.88,6.1301,6.24,182076,0
+DTST.US,D,20240524,000000,6.33,6.97,6.1229,6.97,159039,0
+DTST.US,D,20240528,000000,7,7.4,6.74,7.19,201765,0
+DTST.US,D,20240529,000000,7.1,7.87,7,7.81,331242,0
+DTST.US,D,20240530,000000,7.93,8,7.02,7.29,315673,0
+DTST.US,D,20240531,000000,7.52,7.52,7.05,7.14,94022,0
+DTST.US,D,20240603,000000,7.24,7.35,6.57,6.9,154770,0
+DTST.US,D,20240604,000000,6.84,6.9101,6.1,6.27,192933,0
+DTST.US,D,20240605,000000,6.27,6.83,6.27,6.65,110596,0
+DTST.US,D,20240606,000000,6.75,6.96,6.52,6.64,94527,0
+DTST.US,D,20240607,000000,6.58,6.8199,6.51,6.6,120846,0
+DTST.US,D,20240610,000000,6.56,6.66,6.345,6.6,116869,0
+DTST.US,D,20240611,000000,6.54,6.63,6.3334,6.44,92959,0
+DTST.US,D,20240612,000000,6.45,6.7336,6.02,6.11,171782,0
+DTST.US,D,20240613,000000,6.2,6.35,5.9,6.05,130453,0
+DTST.US,D,20240614,000000,5.98,6.17,5.8,5.96,146461,0
+DTST.US,D,20240617,000000,5.98,6.42,5.98,6.37,119430,0
+DTST.US,D,20240618,000000,6.36,6.47,6.085,6.3,117346,0
+DTST.US,D,20240620,000000,6.25,6.5324,6.21,6.35,122341,0
+DTST.US,D,20240621,000000,6.42,6.53,6.117,6.14,112226,0
+DTST.US,D,20240624,000000,6.14,6.28,5.8,5.92,196148,0
+DTST.US,D,20240625,000000,5.94,6.23,5.8989,6.18,49690,0
+DTST.US,D,20240626,000000,6.2,6.41,6.11,6.3,84562,0
+DTST.US,D,20240627,000000,6.3,6.65,6.23,6.65,115046,0
+DTST.US,D,20240628,000000,6.7,6.7,6.35,6.56,101976,0
+DTST.US,D,20240701,000000,6.64,6.9199,6.5101,6.87,141885,0
+DTST.US,D,20240702,000000,6.91,6.95,6.45,6.58,141097,0
+DTST.US,D,20240703,000000,6.58,6.85,6.58,6.77,51103,0
+DTST.US,D,20240705,000000,6.73,6.94,6.6601,6.82,105765,0
+DTST.US,D,20240708,000000,6.8,6.82,6.4,6.53,92679,0
+DTST.US,D,20240709,000000,6.51,6.65,6.4054,6.44,48009,0
+DTST.US,D,20240710,000000,6.5,6.55,6.02,6.15,139866,0
+DTST.US,D,20240711,000000,6.15,6.2563,6.01,6.13,67153,0
+DTST.US,D,20240712,000000,6.06,6.28,6.01,6.12,108868,0
+DTST.US,D,20240715,000000,6.13,6.52,6.13,6.39,186010,0
+DTST.US,D,20240716,000000,6.31,6.53,6.3004,6.42,88676,0
+DTST.US,D,20240717,000000,6.4,6.4238,5.91,6.04,116000,0
+DTST.US,D,20240718,000000,6.06,6.1499,5.87,5.91,66889,0
+DTST.US,D,20240719,000000,5.81,6.11,5.81,6.05,40523,0
+DTST.US,D,20240722,000000,6.06,6.2,5.9101,6.04,31903,0
+DTST.US,D,20240723,000000,6.14,6.2476,6.03,6.21,29392,0
+DTST.US,D,20240724,000000,6.2,6.2,5.63,5.84,74485,0
+DTST.US,D,20240725,000000,5.67,5.85,5.3,5.44,247456,0
+DTST.US,D,20240726,000000,5.48,5.5984,5.31,5.337,54456,0
+DTST.US,D,20240729,000000,5.37,5.425,5.1,5.1,76954,0
+DTST.US,D,20240730,000000,5.09,5.1999,4.9994,5.1,54534,0
+DTST.US,D,20240731,000000,5.11,5.57,5.11,5.41,129460,0
+DTST.US,D,20240801,000000,5.37,5.5691,5.0201,5.1,68913,0
+DTST.US,D,20240802,000000,4.9,5.05,4.63,4.83,95538,0
+DTST.US,D,20240805,000000,4.38,4.82,4.2501,4.76,135703,0
+DTST.US,D,20240806,000000,4.73,4.9,4.61,4.64,68174,0
+DTST.US,D,20240807,000000,4.67,4.8699,4.41,4.41,69547,0
+DTST.US,D,20240808,000000,4.38,4.665,4.31,4.46,100817,0
+DTST.US,D,20240809,000000,4.4,4.6,4.36,4.36,45766,0
+DTST.US,D,20240812,000000,4.42,4.76,4.392,4.65,70378,0
+DTST.US,D,20240813,000000,4.75,4.99,4.6601,4.77,100949,0
+DTST.US,D,20240814,000000,4.3,4.35,3.97,4.11,189054,0
+DTST.US,D,20240815,000000,4.15,4.6499,4.1,4.15,135225,0
+DTST.US,D,20240816,000000,4.14,4.34,3.98,4.05,106106,0
+DTST.US,D,20240819,000000,4.05,4.05,3.86,3.905,114480,0
+DTST.US,D,20240820,000000,3.9,3.9,3.63,3.8,99665,0
+DTST.US,D,20240821,000000,3.77,3.89,3.65,3.84,47589,0
+DTST.US,D,20240822,000000,3.89,3.91,3.69,3.69,30665,0
+DTST.US,D,20240823,000000,3.8,3.9,3.68,3.79,62288,0
+DTST.US,D,20240826,000000,3.79,3.84,3.66,3.66,28793,0
+DTST.US,D,20240827,000000,3.61,3.755,3.5,3.75,48205,0
+DTST.US,D,20240828,000000,3.71,3.85,3.672,3.8,18866,0
+DTST.US,D,20240829,000000,3.85,4.03,3.82,3.99,70600,0
+DTST.US,D,20240830,000000,4.03,4.25,4.0199,4.11,54055,0
+DTST.US,D,20240903,000000,3.99,3.99,3.52,3.57,105088,0
+DTST.US,D,20240904,000000,3.52,3.6199,3.4,3.44,34147,0
+DTST.US,D,20240905,000000,3.48,3.5,3.29,3.41,43417,0
+DTST.US,D,20240906,000000,3.36,3.415,3.24,3.32,78198,0
+DTST.US,D,20240909,000000,3.31,3.465,3.29,3.42,54943,0
+DTST.US,D,20240910,000000,3.46,3.67,3.42,3.605,43510,0
+DTST.US,D,20240911,000000,3.66,3.7,3.5601,3.69,12004,0
+DTST.US,D,20240912,000000,3.7,3.79,3.6501,3.77,24017,0
+DTST.US,D,20240913,000000,3.77,3.91,3.7,3.77,26659,0
+DTST.US,D,20240916,000000,3.74,3.79,3.49,3.55,33203,0
+DTST.US,D,20240917,000000,3.53,3.83,3.53,3.7,20327,0
+DTST.US,D,20240918,000000,3.72,3.9727,3.5901,3.78,31854,0
+DTST.US,D,20240919,000000,3.92,3.934,3.6801,3.84,31845,0
+DTST.US,D,20240920,000000,3.82,3.87,3.67,3.75,49297,0
+DTST.US,D,20240923,000000,3.69,3.7017,3.42,3.46,63718,0
+DTST.US,D,20240924,000000,3.43,3.5709,3.4,3.43,40845,0
+DTST.US,D,20240925,000000,3.42,3.856,3.39,3.475,99697,0
+DTST.US,D,20240926,000000,3.55,3.8,3.31,3.74,83174,0
+DTST.US,D,20240927,000000,3.7994,3.9,3.7994,3.88,21865,0
+DTST.US,D,20240930,000000,3.77,3.855,3.65,3.77,23935,0
+DTST.US,D,20241001,000000,3.81,3.81,3.602,3.7,22978,0
+DTST.US,D,20241002,000000,3.7,3.77,3.57,3.64,19035,0
+DTST.US,D,20241003,000000,3.64,3.74,3.5702,3.66,9027,0
+DTST.US,D,20241004,000000,3.73,3.7922,3.67,3.79,15243,0
+DTST.US,D,20241007,000000,3.72,3.8148,3.66,3.76,26739,0
+DTST.US,D,20241008,000000,3.76,3.84,3.67,3.8,15268,0
+DTST.US,D,20241009,000000,3.77,3.8,3.5,3.69,40369,0
+DTST.US,D,20241010,000000,3.61,3.67,3.52,3.6,39722,0
+DTST.US,D,20241011,000000,3.62,3.78,3.6,3.73,26639,0
+DTST.US,D,20241014,000000,3.73,3.7779,3.55,3.63,23012,0
+DTST.US,D,20241015,000000,3.63,3.6899,3.45,3.57,33734,0
+DTST.US,D,20241016,000000,3.58,3.74,3.5,3.63,28758,0
+DTST.US,D,20241017,000000,3.69,3.7279,3.47,3.59,34040,0
+DTST.US,D,20241018,000000,3.58,3.65,3.47,3.54,30213,0
+DTST.US,D,20241021,000000,3.53,3.53,3.36,3.44,43781,0
+DTST.US,D,20241022,000000,3.41,3.5458,3.41,3.45,27323,0
+DTST.US,D,20241023,000000,3.45,3.485,3.35,3.43,94013,0
+DTST.US,D,20241024,000000,3.44,3.44,3.34,3.415,19774,0
+DTST.US,D,20241025,000000,3.48,3.5,3.428,3.46,27748,0
+DTST.US,D,20241028,000000,3.46,3.49,3.36,3.44,35588,0
+DTST.US,D,20241029,000000,3.4,3.55,3.35,3.44,29982,0
+DTST.US,D,20241030,000000,3.42,3.6029,3.41,3.48,40558,0
+DTST.US,D,20241031,000000,3.49,3.54,3.3615,3.44,17543,0
+DTST.US,D,20241101,000000,3.5,3.5,3.3501,3.39,25568,0
+DTST.US,D,20241104,000000,3.57,3.57,3.4,3.5,22590,0
+DTST.US,D,20241105,000000,3.46,3.585,3.442,3.48,27903,0
+DTST.US,D,20241106,000000,3.48,3.58,3.44,3.4942,24451,0
+DTST.US,D,20241107,000000,3.54,3.69,3.45,3.61,50492,0
+DTST.US,D,20241108,000000,3.72,4.28,3.7,4.08,190128,0
+DTST.US,D,20241111,000000,4.25,4.89,4.15,4.84,203742,0
+DTST.US,D,20241112,000000,4.98,5.2,4.71,4.94,120610,0
+DTST.US,D,20241113,000000,5,5.15,4.7,5.14,163415,0
+DTST.US,D,20241114,000000,4.65,4.66,3.75,3.88,260913,0
+DTST.US,D,20241115,000000,3.76,3.9222,3.7,3.72,80584,0
+DTST.US,D,20241118,000000,3.71,3.9,3.71,3.75,38430,0
+DTST.US,D,20241119,000000,3.76,4.342,3.76,4.03,61117,0
+DTST.US,D,20241120,000000,4.07,4.21,3.82,3.9,57400,0
+DTST.US,D,20241121,000000,3.95,4.12,3.81,3.92,57069,0
+DTST.US,D,20241122,000000,3.9,4.14,3.899,3.96,63601,0
+DTST.US,D,20241125,000000,3.95,4.0599,3.9277,3.96,65461,0
+DTST.US,D,20241126,000000,3.95,4.1768,3.82,3.9,50116,0
+DTST.US,D,20241127,000000,3.89,4,3.7,3.79,52676,0
+DTST.US,D,20241129,000000,3.81,3.97,3.7,3.92,60013,0
+DTST.US,D,20241202,000000,3.89,4.6319,3.89,4.52,272263,0
+DTST.US,D,20241203,000000,4.7,4.73,4.2777,4.68,128006,0
+DTST.US,D,20241204,000000,4.7,4.77,4.5,4.51,82994,0
+DTST.US,D,20241205,000000,4.5,4.74,4.5,4.51,85009,0
+DTST.US,D,20241206,000000,4.6,4.7299,4.4115,4.5,84879,0
+DTST.US,D,20241209,000000,4.57,4.9,4.5229,4.9,130631,0
+DTST.US,D,20241210,000000,4.93,4.9421,4.654,4.75,51955,0
+DTST.US,D,20241211,000000,4.77,4.77,4.41,4.53,67236,0
+DTST.US,D,20241212,000000,4.5,4.5948,4.5,4.55,24020,0
+DTST.US,D,20241213,000000,4.55,4.74,4.5075,4.69,24642,0
+DTST.US,D,20241216,000000,4.73,4.9,4.6501,4.75,95542,0
+DTST.US,D,20241217,000000,4.63,4.74,4.5758,4.63,32252,0
+DTST.US,D,20241218,000000,4.63,4.69,4.0227,4.19,78027,0
+DTST.US,D,20241219,000000,4.22,4.6018,4.1228,4.26,48168,0
+DTST.US,D,20241220,000000,4.16,4.3911,4.0501,4.2,64294,0
+DTST.US,D,20241223,000000,4.16,4.28,4.02,4.03,74799,0
+DTST.US,D,20241224,000000,4.1,4.24,4.06,4.23,43332,0
+DTST.US,D,20241226,000000,4.1604,4.23,4.05,4.06,61973,0
+DTST.US,D,20241227,000000,4.05,4.34,3.98,4.33,104658,0
+DTST.US,D,20241230,000000,4.33,4.33,4,4.18,83797,0
+DTST.US,D,20241231,000000,4.29,4.31,4.16,4.23,52275,0
+DTST.US,D,20250102,000000,4.25,4.87,4.23,4.72,150998,0
+DTST.US,D,20250103,000000,4.79,4.96,4.7149,4.88,77886,0
+DTST.US,D,20250106,000000,4.95,5.27,4.78,5.03,141324,0
+DTST.US,D,20250107,000000,5.09,5.15,4.85,4.93,49596,0
+DTST.US,D,20250108,000000,5.05,5.1,4.6301,4.72,57286,0
+DTST.US,D,20250110,000000,4.72,4.76,4.5001,4.66,69074,0
+DTST.US,D,20250113,000000,4.6,4.7,4.09,4.27,95610,0
+DTST.US,D,20250114,000000,4.33,4.42,4.11,4.19,61972,0
+DTST.US,D,20250115,000000,4.22,4.34,4.22,4.32,40978,0
+DTST.US,D,20250116,000000,4.37,4.37,4.19,4.32,54082,0
+DTST.US,D,20250117,000000,4.33,4.3799,4.17,4.175,51416,0
+DTST.US,D,20250121,000000,4.21,4.39,4.16,4.3348,48820,0
+DTST.US,D,20250122,000000,4.4,4.74,4.4,4.7,99162,0
+DTST.US,D,20250123,000000,4.75,4.85,4.6001,4.85,61116,0
+DTST.US,D,20250124,000000,4.94,4.94,4.62,4.74,31957,0
+DTST.US,D,20250127,000000,4.56,4.71,4.26,4.36,48340,0
+DTST.US,D,20250128,000000,4.43,4.6954,4.4027,4.51,65922,0
+DTST.US,D,20250129,000000,4.51,4.5105,4.34,4.48,42981,0
+DTST.US,D,20250130,000000,4.45,4.49,4.34,4.35,21014,0
+DTST.US,D,20250131,000000,4.42,4.5,4.35,4.48,52412,0
+DTST.US,D,20250203,000000,4.35,4.4987,4.2001,4.34,57114,0
+DTST.US,D,20250204,000000,4.34,4.47,4.279,4.34,23495,0
+DTST.US,D,20250205,000000,4.4,4.47,4.23,4.38,20864,0
+DTST.US,D,20250206,000000,4.35,4.4899,4.27,4.29,29844,0
+DTST.US,D,20250207,000000,4.3,4.3609,4.2001,4.23,32714,0
+DTST.US,D,20250210,000000,4.15,4.24,4.12,4.15,51306,0
+DTST.US,D,20250211,000000,4.15,4.2484,4.1288,4.17,24417,0
+DTST.US,D,20250212,000000,4.14,4.18,4,4.05,54929,0
+DTST.US,D,20250213,000000,4.06,4.1499,3.9274,4.11,76326,0
+DTST.US,D,20250214,000000,4.2716,4.2716,4.01,4.09,19750,0
+DTST.US,D,20250218,000000,4.07,4.07,3.94,4,26754,0
+DTST.US,D,20250219,000000,3.95,4.12,3.944,4.0706,42037,0
+DTST.US,D,20250220,000000,4.0748,4.1229,3.95,3.96,26506,0
+DTST.US,D,20250221,000000,3.9401,4.05,3.75,3.75,42870,0
+DTST.US,D,20250224,000000,3.84,4.01,3.81,3.86,27012,0
+DTST.US,D,20250225,000000,3.86,3.95,3.7519,3.81,51265,0
+DTST.US,D,20250226,000000,3.86,3.97,3.85,3.94,15823,0
+DTST.US,D,20250227,000000,3.92,3.95,3.76,3.82,26604,0
+DTST.US,D,20250228,000000,3.82,3.97,3.78,3.97,22726,0
+DTST.US,D,20250303,000000,3.99,3.99,3.63,3.67,39316,0
+DTST.US,D,20250304,000000,3.6,3.8271,3.37,3.71,71719,0
+DTST.US,D,20250305,000000,3.71,3.86,3.64,3.65,40701,0
+DTST.US,D,20250306,000000,3.5049,3.7476,3.5049,3.54,23377,0
+DTST.US,D,20250307,000000,3.54,3.68,3.42,3.65,17944,0
+DTST.US,D,20250310,000000,3.51,3.57,3.395,3.45,55277,0
+DTST.US,D,20250311,000000,3.45,3.61,3.4252,3.5,29443,0
+DTST.US,D,20250312,000000,3.55,3.6395,3.46,3.47,14752,0
+DTST.US,D,20250313,000000,3.52,3.54,3.39,3.47,16676,0
+DTST.US,D,20250314,000000,3.49,3.58,3.49,3.56,13439,0
+DTST.US,D,20250317,000000,3.54,3.6785,3.5,3.58,9557,0
+DTST.US,D,20250318,000000,3.5239,3.56,3.4501,3.49,11225,0
+DTST.US,D,20250319,000000,3.53,3.6485,3.51,3.61,8809,0
+DTST.US,D,20250320,000000,3.64,3.73,3.5048,3.57,18039,0
+DTST.US,D,20250321,000000,3.595,3.68,3.5415,3.63,10186,0
+DTST.US,D,20250324,000000,3.6,3.68,3.56,3.64,25096,0
+DTST.US,D,20250325,000000,3.7335,3.82,3.6899,3.73,30692,0
+DTST.US,D,20250326,000000,3.82,3.9583,3.75,3.75,20855,0
+DTST.US,D,20250327,000000,3.73,3.9398,3.68,3.88,60398,0
+DTST.US,D,20250328,000000,3.9004,3.93,3.41,3.54,55297,0
+DTST.US,D,20250331,000000,3.57,3.77,3.5,3.63,25228,0
+DTST.US,D,20250401,000000,3.6,3.79,3.5834,3.67,19441,0
+DTST.US,D,20250402,000000,3.66,3.8345,3.58,3.58,13431,0
+DTST.US,D,20250403,000000,3.44,3.6617,3.26,3.42,44988,0
+DTST.US,D,20250404,000000,3.28,3.35,3.08,3.2804,54812,0
+DTST.US,D,20250407,000000,3.07,3.2,2.9526,3.125,68956,0
+DTST.US,D,20250408,000000,3.25,3.278,2.93,2.98,30668,0
+DTST.US,D,20250409,000000,3,3.3218,2.9501,3.22,40671,0
+DTST.US,D,20250410,000000,3.11,3.4,3.11,3.35,42757,0
+DTST.US,D,20250411,000000,3.39,3.5,3.2501,3.33,98767,0
+DTST.US,D,20250414,000000,3.5,3.74,3.49,3.65,12111,0
+DTST.US,D,20250415,000000,3.67,3.67,3.51,3.55,18158,0
+DTST.US,D,20250416,000000,3.54,3.64,3.34,3.375,21249,0
+DTST.US,D,20250417,000000,3.48,3.65,3.4,3.5,10041,0
+DTST.US,D,20250421,000000,3.5,3.6046,3.475,3.485,4994,0
+DTST.US,D,20250422,000000,3.54,3.6536,3.54,3.64,11278,0
+DTST.US,D,20250423,000000,3.71,3.7815,3.6304,3.72,13663,0
+DTST.US,D,20250424,000000,3.7301,3.8676,3.72,3.8,21077,0
+DTST.US,D,20250425,000000,3.75,3.8564,3.75,3.81,11808,0
+DTST.US,D,20250428,000000,3.78,3.8098,3.63,3.7783,10773,0
+DTST.US,D,20250429,000000,3.7,3.85,3.66,3.69,7918,0
+DTST.US,D,20250430,000000,3.6675,3.8,3.51,3.52,16634,0
+DTST.US,D,20250501,000000,3.58,3.7,3.58,3.68,7222,0
+DTST.US,D,20250502,000000,3.68,3.7,3.55,3.56,10554,0
+DTST.US,D,20250505,000000,3.56,3.6833,3.52,3.57,15705,0
+DTST.US,D,20250506,000000,3.575,3.6493,3.51,3.54,7075,0
+DTST.US,D,20250507,000000,3.5274,3.6331,3.45,3.525,25623,0
+DTST.US,D,20250508,000000,3.56,3.691,3.511,3.66,12746,0
+DTST.US,D,20250509,000000,3.7,3.7,3.55,3.68,25058,0
+DTST.US,D,20250512,000000,3.89,4,3.77,3.95,48534,0
+DTST.US,D,20250513,000000,4.04,4.14,4.01,4.0925,51134,0
+DTST.US,D,20250514,000000,4.11,4.1908,3.93,3.98,30717,0
+DTST.US,D,20250515,000000,3.94,4.13,3.5901,3.66,143486,0
+DTST.US,D,20250516,000000,3.66,4.0973,3.65,3.92,137519,0
+DTST.US,D,20250519,000000,3.92,4.07,3.92,3.95,37111,0
+DTST.US,D,20250520,000000,3.94,3.995,3.82,3.9,34183,0
+DTST.US,D,20250521,000000,3.85,3.91,3.65,3.69,39335,0
+DTST.US,D,20250522,000000,3.69,3.91,3.6775,3.77,19355,0
+DTST.US,D,20250523,000000,3.71,3.8539,3.675,3.74,18794,0
+DTST.US,D,20250527,000000,3.8,3.9997,3.74,3.9128,124908,0
+DTST.US,D,20250528,000000,3.94,4.01,3.9,3.91,25312,0
+DTST.US,D,20250529,000000,3.96,3.9877,3.7664,3.88,32391,0
+DTST.US,D,20250530,000000,3.85,3.859,3.6586,3.75,16209,0
+DTST.US,D,20250602,000000,3.79,3.79,3.7,3.79,35419,0
+DTST.US,D,20250603,000000,3.8,3.88,3.66,3.78,48575,0
+DTST.US,D,20250604,000000,3.79,3.9451,3.71,3.8,30275,0
+DTST.US,D,20250605,000000,3.81,3.8796,3.775,3.805,26065,0
+DTST.US,D,20250606,000000,3.84,3.9813,3.8,3.8806,38096,0
+DTST.US,D,20250609,000000,3.9,3.95,3.67,3.75,41570,0
+DTST.US,D,20250610,000000,3.75,3.83,3.7201,3.8,24878,0
+DTST.US,D,20250611,000000,3.8,3.8,3.5,3.595,59330,0
+DTST.US,D,20250612,000000,3.57,3.72,3.48,3.615,68053,0
+DTST.US,D,20250613,000000,3.64,3.82,3.41,3.49,73393,0
+DTST.US,D,20250616,000000,3.48,3.5489,3.34,3.42,55566,0
+DTST.US,D,20250617,000000,3.42,3.4899,3.3626,3.47,20577,0
+DTST.US,D,20250618,000000,3.46,3.48,3.43,3.45,31881,0
+DTST.US,D,20250620,000000,3.422,3.43,3.32,3.35,21319,0
+DTST.US,D,20250623,000000,3.34,3.45,3.25,3.36,24046,0
+DTST.US,D,20250624,000000,3.4,3.48,3.3833,3.45,15543,0
+DTST.US,D,20250625,000000,3.34,3.47,3.34,3.36,21620,0
+DTST.US,D,20250626,000000,3.41,3.4453,3.35,3.41,9972,0
+DTST.US,D,20250627,000000,3.4,3.471,3.33,3.33,33150,0
+DTST.US,D,20250630,000000,3.38,3.465,3.37,3.4301,29652,0
+DTST.US,D,20250701,000000,3.38,3.56,3.38,3.45,30874,0
+DTST.US,D,20250702,000000,3.46,3.6089,3.46,3.56,27125,0
+DTST.US,D,20250703,000000,3.57,3.6266,3.5101,3.58,13643,0
+DTST.US,D,20250707,000000,3.56,3.65,3.49,3.53,29922,0
+DTST.US,D,20250708,000000,3.54,3.6407,3.48,3.52,26823,0
+DTST.US,D,20250709,000000,3.47,3.51,3.425,3.44,18086,0
+DTST.US,D,20250710,000000,3.45,3.56,3.43,3.56,36320,0
+DTST.US,D,20250711,000000,3.5,3.55,3.4502,3.53,21716,0
+DTST.US,D,20250714,000000,3.48,3.53,3.43,3.43,22993,0
+DTST.US,D,20250715,000000,3.46,3.5299,3.35,3.38,2123150,0
+DTST.US,D,20250716,000000,4.54,5.4395,4.23,5.3,14954324,0
+DTST.US,D,20250717,000000,4.96,5.1599,4.7101,4.83,610868,0
+DTST.US,D,20250718,000000,4.89,5.04,4.68,4.81,240249,0
+DTST.US,D,20250721,000000,4.8,5.14,4.7801,4.91,330325,0
+DTST.US,D,20250722,000000,4.85,5.4199,4.85,5.14,229019,0
+DTST.US,D,20250723,000000,5.17,5.17,5.0138,5.14,75391,0
+DTST.US,D,20250724,000000,5.05,5.15,5.01,5.06,75296,0
+DTST.US,D,20250725,000000,4.99,4.995,4.64,4.68,470300,0
+DTST.US,D,20250728,000000,4.71,4.849,4.54,4.72,77586,0
+DTST.US,D,20250729,000000,4.78,4.8,4.68,4.72,69966,0
+DTST.US,D,20250730,000000,4.7,4.79,4.61,4.66,137313,0
+DTST.US,D,20250731,000000,4.73,4.8704,4.66,4.72,129766,0
+DTST.US,D,20250801,000000,4.7,4.7,4.6118,4.68,30749,0
+DTST.US,D,20250804,000000,4.74,4.86,4.68,4.73,25640,0
+DTST.US,D,20250805,000000,4.75,4.8,4.69,4.72,48324,0
+DTST.US,D,20250806,000000,4.7,4.74,4.6731,4.7,60911,0
+DTST.US,D,20250807,000000,4.73,4.73,4.64,4.69,34714,0
+DTST.US,D,20250808,000000,4.71,4.71,4.6201,4.69,35428,0
+DTST.US,D,20250811,000000,4.71,4.77,4.66,4.675,67110,0
+DTST.US,D,20250812,000000,4.67,4.7723,4.66,4.7,47053,0
+DTST.US,D,20250813,000000,4.71,4.7299,4.6,4.65,78528,0
+DTST.US,D,20250814,000000,4.54,4.54,4.35,4.53,357093,0
+DTST.US,D,20250815,000000,4.53,4.65,4.44,4.49,191463,0
+DTST.US,D,20250818,000000,4.51,4.64,4.39,4.54,85366,0
+DTST.US,D,20250819,000000,4.59,4.74,4.46,4.55,212647,0
+DTST.US,D,20250820,000000,4.49,4.5675,4.45,4.51,44685,0
+DTST.US,D,20250821,000000,4.5,4.66,4.4505,4.59,133901,0
+DTST.US,D,20250822,000000,4.63,4.745,4.5325,4.67,98998,0
+DTST.US,D,20250825,000000,4.68,4.6829,4.54,4.56,66469,0
+DTST.US,D,20250826,000000,4.61,4.69,4.55,4.6,32573,0
+DTST.US,D,20250827,000000,4.6,4.64,4.5876,4.59,20159,0
+DTST.US,D,20250828,000000,4.62,4.65,4.55,4.57,64112,0
+DTST.US,D,20250829,000000,4.63,4.63,4.52,4.55,62999,0
+DTST.US,D,20250902,000000,4.55,4.561682,4.45,4.54,33531,0
+DTST.US,D,20250903,000000,4.52,4.57,4.44,4.5,60939,0
+DTST.US,D,20250904,000000,4.47,4.54,4.4653,4.52,40514,0
+DTST.US,D,20250905,000000,4.47,4.5338,4.42,4.46,39115,0
+DTST.US,D,20250908,000000,4.48,4.53,4.45,4.53,35485,0
+DTST.US,D,20250909,000000,4.55,4.67,4.55,4.65,109687,0
+DTST.US,D,20250910,000000,4.68,4.6981,4.55,4.62,29260,0
+DTST.US,D,20250911,000000,4.53,4.6192,4.53,4.56,38945,0
+DTST.US,D,20250912,000000,4.53,4.715,4.5216,4.61,117325,0
+DTST.US,D,20250915,000000,4.58,4.7,4.56,4.67,53027,0
+DTST.US,D,20250916,000000,4.68,4.8,4.55,4.75,126955,0
+DTST.US,D,20250917,000000,4.58,4.69,4.54,4.63,55674,0
+DTST.US,D,20250918,000000,4.59,4.7,4.49,4.56,68634,0
+DTST.US,D,20250919,000000,4.52,4.58,4.5,4.58,69968,0
+DTST.US,D,20250922,000000,4.55,4.57,4.3,4.38,133297,0
+DTST.US,D,20250923,000000,4.34,4.402,4.2508,4.29,61918,0
+DTST.US,D,20250924,000000,4.29,4.34,4.1,4.24,60945,0
+DTST.US,D,20250925,000000,4.2,4.24,4.11,4.17,56248,0
+DTST.US,D,20250926,000000,4.14,4.27,4.1,4.27,57974,0
+DTST.US,D,20250929,000000,4.28,4.38,4.22,4.24,41745,0
+DTST.US,D,20250930,000000,4.22,4.3798,4.205,4.32,49224,0
+DTST.US,D,20251001,000000,4.21,4.375,4.21,4.33,43751,0
+DTST.US,D,20251002,000000,4.33,4.415,4.24,4.345,28989,0
+DTST.US,D,20251003,000000,4.37,4.3994,4.285,4.33,35108,0
+DTST.US,D,20251006,000000,4.24,4.33,4.1,4.225,186738,0
+DTST.US,D,20251007,000000,4.22,4.2418,4.1,4.14,46054,0
+DTST.US,D,20251008,000000,4.198,4.24,4.17,4.19,21035,0
+DTST.US,D,20251009,000000,4.18,4.23,4.06,4.16,56942,0
+DTST.US,D,20251010,000000,4.12,4.13,3.95,3.99,120936,0
+DTST.US,D,20251013,000000,3.99,4.145,3.97,4.06,49615,0
+DTST.US,D,20251014,000000,4.06,4.4,4.03,4.3,65094,0
+DTST.US,D,20251015,000000,4.27,4.38,4.2365,4.29,43463,0
+DTST.US,D,20251016,000000,4.29,4.3,4.11,4.13,45814,0
+DTST.US,D,20251017,000000,4.15,4.15,4.1,4.13,33046,0
+DTST.US,D,20251020,000000,4.16,4.39,4.16,4.3,49521,0
+DTST.US,D,20251021,000000,4.3,4.4494,4.225,4.35,96964,0
+DTST.US,D,20251022,000000,4.24,4.29,4.16,4.245,48770,0
+DTST.US,D,20251023,000000,4.27,4.34,4.12,4.3,33537,0
+DTST.US,D,20251024,000000,4.32,4.43,4.2,4.223,94976,0
+DTST.US,D,20251027,000000,4.23,4.34,4.23,4.27,35325,0
+DTST.US,D,20251028,000000,4.28,4.376,4.18,4.26,47041,0
+DTST.US,D,20251029,000000,4.23,4.23,4.13,4.18,47222,0
+DTST.US,D,20251030,000000,4.17,4.17,4.1,4.14,28731,0
+DTST.US,D,20251031,000000,4.13,4.24,4.1201,4.16,31470,0
+DTST.US,D,20251103,000000,4.2001,4.22,4.1,4.17,30622,0
+DTST.US,D,20251104,000000,4.11,4.1778,4.07,4.13,45649,0
+DTST.US,D,20251105,000000,4.1332,4.2,4.12,4.2,20141,0
+DTST.US,D,20251106,000000,4.2,4.2,4.09,4.113,23849,0
+DTST.US,D,20251107,000000,4.11,4.19,4.08,4.17,22525,0
+DTST.US,D,20251110,000000,4.15,4.25,4.1,4.143,36652,0
+DTST.US,D,20251111,000000,4.13,4.23,4.1211,4.19,9271,0
+DTST.US,D,20251112,000000,4.19,4.2,4.0099,4.11,104320,0
+DTST.US,D,20251113,000000,4.06,4.15,4.0286,4.03,31296,0
+DTST.US,D,20251114,000000,3.93,4.1327,3.9,4.06,15882,0
+DTST.US,D,20251117,000000,4.05,4.105,3.83,3.93,63571,0
+DTST.US,D,20251118,000000,3.93,4.1,3.87,4.06,47009,0
+DTST.US,D,20251119,000000,4.14,4.3401,4.07,4.27,175790,0
+DTST.US,D,20251120,000000,4.29,4.39,4.2,4.24,142923,0
+DTST.US,D,20251121,000000,4.24,4.329,4.17,4.22,22604,0
+DTST.US,D,20251124,000000,4.19,4.44,4.175,4.37,83752,0
+DTST.US,D,20251125,000000,4.33,4.45,4.2725,4.4,45554,0
+DTST.US,D,20251126,000000,4.365,4.46,4.3319,4.4,65249,0
+DTST.US,D,20251128,000000,4.39,4.44,4.35,4.42,11768,0
+DTST.US,D,20251201,000000,4.34,4.53,4.3391,4.44,80071,0
+DTST.US,D,20251202,000000,4.425,4.46,4.33,4.39,39118,0
+DTST.US,D,20251203,000000,4.41,4.4585,4.35,4.39,20982,0
+DTST.US,D,20251204,000000,4.4,4.48,4.38,4.42,61320,0
+DTST.US,D,20251205,000000,4.38,4.44,4.35,4.42,22584,0
+DTST.US,D,20251208,000000,4.85,5,4.82,4.96,953182,0
+DTST.US,D,20251209,000000,4.97,5.04,4.95,5.04,264924,0
+DTST.US,D,20251210,000000,5.02,5.05,5,5.02,191647,0
+DTST.US,D,20251211,000000,5.02,5.04,4.925,5.03,254714,0
+DTST.US,D,20251212,000000,5,5.04,4.94,5,141195,0
+DTST.US,D,20251215,000000,5,5.05,4.99,5.02,121896,0
+DTST.US,D,20251216,000000,5,5.04,5,5.02,50137,0
+DTST.US,D,20251217,000000,5.01,5.03,5,5.01,90174,0
+DTST.US,D,20251218,000000,5.01,5.04,5,5.02,79405,0
+DTST.US,D,20251219,000000,5.02,5.04,5.02,5.04,126920,0
+DTST.US,D,20251222,000000,5.03,5.0662,5.03,5.03,49874,0
+DTST.US,D,20251223,000000,5.04,5.0611,5.04,5.05,33318,0
+DTST.US,D,20251224,000000,5.04,5.06,5.03,5.03,21994,0
+DTST.US,D,20251226,000000,5.04,5.09,5.04,5.07,28924,0
+DTST.US,D,20251229,000000,5.09,5.1,5.08,5.08,30942,0
+DTST.US,D,20251230,000000,5.09,5.1,5.09,5.09,23773,0
+DTST.US,D,20251231,000000,5.07,5.1499,5.07,5.12,40098,0
+DTST.US,D,20260102,000000,5.1,5.12,5.07,5.1,90674,0
+DTST.US,D,20260105,000000,5.11,5.12,5.08,5.09,57933,0
+DTST.US,D,20260106,000000,5.08,5.1,5.05,5.07,63330,0
+DTST.US,D,20260107,000000,5.1,5.145,5.09,5.09,46482,0
+DTST.US,D,20260108,000000,5.09,5.12,5.08,5.12,44919,0
+DTST.US,D,20260109,000000,5.09,5.13,5.08,5.09,35789,0
+DTST.US,D,20260112,000000,5.07,5.1,5.04,5.07,22785,0
+DTST.US,D,20260113,000000,5.065,5.065,5,5.06,12366,0
+DTST.US,D,20260114,000000,5,5,4.32,4.45,59360,0
+DTST.US,D,20260115,000000,4.47,4.585,4.325,4.33,14404,0
+DTST.US,D,20260116,000000,4.5,4.6855,4.42,4.47,21392,0
+DTST.US,D,20260120,000000,4.47,4.48,4.26,4.34,27297,0
+DTST.US,D,20260121,000000,4.35,4.4366,4.03,4.14,25912,0
+DTST.US,D,20260122,000000,4.21,4.3363,4.17,4.25,15530,0
+DTST.US,D,20260123,000000,4.25,4.4558,4.1931,4.39,5403,0
+DTST.US,D,20260126,000000,4.33,4.37,4.23,4.29,14900,0
+DTST.US,D,20260127,000000,4.26,4.46,4.26,4.32,15348,0
+DTST.US,D,20260128,000000,4.29,4.41,4.16,4.22,16977,0
+DTST.US,D,20260129,000000,4.21,4.4334,4.1,4.16,8623,0
+DTST.US,D,20260130,000000,4.24,4.5,4.22,4.47,44052,0
+DTST.US,D,20260202,000000,4.43,4.9299,4.375,4.71,18123,0
+DTST.US,D,20260203,000000,4.73,4.87,4.458,4.87,15733,0
+DTST.US,D,20260204,000000,4.79,4.8525,4.5,4.805,19000,0
+DTST.US,D,20260205,000000,4.76,4.9,4.76,4.85,19490,0
+DTST.US,D,20260206,000000,4.765,4.95,4.76,4.81,21727,0
+DTST.US,D,20260209,000000,4.76,4.81,4.6,4.67,16719,0
+DTST.US,D,20260210,000000,4.75,4.75,4.46,4.51,9844,0
+DTST.US,D,20260211,000000,4.53,4.53,4.27,4.35,11919,0
+DTST.US,D,20260212,000000,4.35,4.435,4.25,4.31,12663,0
+DTST.US,D,20260213,000000,4.3501,4.4499,4.31,4.396,9612,0
+DTST.US,D,20260217,000000,4.32,4.45,4.27,4.41,11088,0
+DTST.US,D,20260218,000000,4.4,4.4,4.25,4.36,5047,0
diff --git a/daily/us/nasdaq stocks/1/duol.us.txt b/daily/us/nasdaq stocks/1/duol.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d40c526b3d02fa7f988bdb78a94f5a0bf7c2a3b8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/duol.us.txt	
@@ -0,0 +1,1146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUOL.US,D,20210728,000000,141.4,145,130,139.01,2887918,0
+DUOL.US,D,20210729,000000,137,139,132,134.44,693999,0
+DUOL.US,D,20210730,000000,135.18,141.4,128.5,140.25,617792,0
+DUOL.US,D,20210802,000000,140,147.25,134.72,143.8,586661,0
+DUOL.US,D,20210803,000000,143.16,146.99,138.01,139.86,740097,0
+DUOL.US,D,20210804,000000,136.47,142.345,135.9,141.5,475890,0
+DUOL.US,D,20210805,000000,139.01,152.84,137.01,146,724944,0
+DUOL.US,D,20210806,000000,140.1,141.86,132.4,134.38,425188,0
+DUOL.US,D,20210809,000000,135,138.53,135,138.25,353739,0
+DUOL.US,D,20210810,000000,138.6,141.5,138.6,140,233674,0
+DUOL.US,D,20210811,000000,140.5,142.97,135.4,135.96,324805,0
+DUOL.US,D,20210812,000000,135.5,137.21,130.16,133.8,365432,0
+DUOL.US,D,20210813,000000,134,137.7894,131.74,136.63,156208,0
+DUOL.US,D,20210816,000000,137.11,137.99,133.365,135,171438,0
+DUOL.US,D,20210817,000000,135.39,136.13,132.2,133.48,245279,0
+DUOL.US,D,20210818,000000,133.4,133.97,129.14,131.5,341757,0
+DUOL.US,D,20210819,000000,130.78,131,125.1,126.16,303141,0
+DUOL.US,D,20210820,000000,126.5,127.4,125.01,126.03,132046,0
+DUOL.US,D,20210823,000000,125.26,126,123,124.01,151922,0
+DUOL.US,D,20210824,000000,123.69,130.62,123.69,127.16,226091,0
+DUOL.US,D,20210825,000000,127.28,130.58,126.29,127.33,113375,0
+DUOL.US,D,20210826,000000,127.43,128,119.68,120,250818,0
+DUOL.US,D,20210827,000000,119.8,120.775,118.545,120.1,188407,0
+DUOL.US,D,20210830,000000,121.04,128.8,119.4,128.7,221748,0
+DUOL.US,D,20210831,000000,127.16,130.81,125.4,129.56,209065,0
+DUOL.US,D,20210901,000000,130,137.72,128.94,137.48,139226,0
+DUOL.US,D,20210902,000000,138.17,152.77,136.6005,152.09,400190,0
+DUOL.US,D,20210903,000000,149,163.84,146.561,163.06,316140,0
+DUOL.US,D,20210907,000000,164.83,164.83,158.02,163.38,226251,0
+DUOL.US,D,20210908,000000,163.38,163.58,153.66,158.11,230643,0
+DUOL.US,D,20210909,000000,156.73,170.58,155.015,169.75,205939,0
+DUOL.US,D,20210910,000000,171.97,181.27,170.49,173.37,332463,0
+DUOL.US,D,20210913,000000,174.45,174.655,158.22,158.71,279674,0
+DUOL.US,D,20210914,000000,159,166.46,159,160.09,310362,0
+DUOL.US,D,20210915,000000,161.33,164.16,158.6,160.29,303654,0
+DUOL.US,D,20210916,000000,158.57,185.85,158,185,437427,0
+DUOL.US,D,20210917,000000,185.2,191.5,183.05,184.98,697706,0
+DUOL.US,D,20210920,000000,178,183.5,174.6,181.7,410162,0
+DUOL.US,D,20210921,000000,183.79,202.04,181.9,200.21,340875,0
+DUOL.US,D,20210922,000000,201.65,204.995,200.25,201.86,301716,0
+DUOL.US,D,20210923,000000,202.21,203.617,198.12,202.69,102941,0
+DUOL.US,D,20210924,000000,202.23,204.3611,198.51,199.37,104275,0
+DUOL.US,D,20210927,000000,199.99,201.94,188.11,189.38,115101,0
+DUOL.US,D,20210928,000000,184.24,186.84,171.46,171.73,178279,0
+DUOL.US,D,20210929,000000,176.44,176.44,167.24,168.89,127901,0
+DUOL.US,D,20210930,000000,167.23,171.606,162.54,166.36,105221,0
+DUOL.US,D,20211001,000000,167.01,171.45,158.4,160.58,176385,0
+DUOL.US,D,20211004,000000,159.01,159.1574,147.11,150.87,205684,0
+DUOL.US,D,20211005,000000,152.3,156.019,142.51,144.85,200593,0
+DUOL.US,D,20211006,000000,144.47,144.47,136.07,141.45,421849,0
+DUOL.US,D,20211007,000000,143.97,160.86,143.97,156.86,270932,0
+DUOL.US,D,20211008,000000,157.34,168.6,157.34,166.52,276174,0
+DUOL.US,D,20211011,000000,168.73,169.8,162.18,165,211437,0
+DUOL.US,D,20211012,000000,166.31,170.74,162.36,170.74,222452,0
+DUOL.US,D,20211013,000000,172.05,181.79,171.68,180,134058,0
+DUOL.US,D,20211014,000000,182.71,186.77,167.68,168.59,144364,0
+DUOL.US,D,20211015,000000,169.27,173.86,154.34,156.7,136402,0
+DUOL.US,D,20211018,000000,157.14,164.81,153.03,157.34,163648,0
+DUOL.US,D,20211019,000000,157.51,168.955,157.5,165.69,155387,0
+DUOL.US,D,20211020,000000,165.75,167.4154,155.16,157.91,126271,0
+DUOL.US,D,20211021,000000,157.37,179.965,154.005,178.14,374355,0
+DUOL.US,D,20211022,000000,178.5,183.905,176.23,178.26,224416,0
+DUOL.US,D,20211025,000000,178.26,191.82,174.1746,187.48,198151,0
+DUOL.US,D,20211026,000000,189.37,190.835,183.31,188.05,100068,0
+DUOL.US,D,20211027,000000,188.05,190,173.7,175.29,104718,0
+DUOL.US,D,20211028,000000,176.06,182.3056,171.01,172.83,123434,0
+DUOL.US,D,20211029,000000,172.72,183.37,172.72,173.69,395593,0
+DUOL.US,D,20211101,000000,174.77,175.04,168.43,175.04,75187,0
+DUOL.US,D,20211102,000000,174.63,174.63,163.48,166.24,156306,0
+DUOL.US,D,20211103,000000,168.21,175,165.57,169.12,130887,0
+DUOL.US,D,20211104,000000,170.58,175.01,158.02,158.59,164079,0
+DUOL.US,D,20211105,000000,160.23,167.3294,152.72,153.73,204592,0
+DUOL.US,D,20211108,000000,153.85,157.345,150.51,155.35,138988,0
+DUOL.US,D,20211109,000000,153.89,157.25,146.29,146.73,178123,0
+DUOL.US,D,20211110,000000,146.9,151.765,140.08,148.06,228964,0
+DUOL.US,D,20211111,000000,174.1,174.65,148.51,151.51,394613,0
+DUOL.US,D,20211112,000000,152.5,155.27,145.53,155.02,354164,0
+DUOL.US,D,20211115,000000,147.96,151.05,137.695,140.48,1683830,0
+DUOL.US,D,20211116,000000,138.96,141.83,135.13,138.93,384051,0
+DUOL.US,D,20211117,000000,136.69,145,136.69,141.28,798150,0
+DUOL.US,D,20211118,000000,138.5,139.12,135.01,135.04,504409,0
+DUOL.US,D,20211119,000000,132.95,136.58,132.41,135.96,441090,0
+DUOL.US,D,20211122,000000,135.9,135.9,129.07,133.17,1403103,0
+DUOL.US,D,20211123,000000,133.78,137.395,131.5,135.82,735776,0
+DUOL.US,D,20211124,000000,135.42,135.42,118.96,119.81,513612,0
+DUOL.US,D,20211126,000000,118.71,124.9,116.55,122.58,247047,0
+DUOL.US,D,20211129,000000,123.86,124.05,118.95,119.37,377964,0
+DUOL.US,D,20211130,000000,117.91,119.7446,109.47,110.19,852487,0
+DUOL.US,D,20211201,000000,112.62,116.46,102.995,104.19,364382,0
+DUOL.US,D,20211202,000000,106.24,112.85,103.04,109.71,241945,0
+DUOL.US,D,20211203,000000,110.78,110.78,104.55,109.06,1115789,0
+DUOL.US,D,20211206,000000,107.28,107.28,98,101.57,1106093,0
+DUOL.US,D,20211207,000000,105.57,113.1,105.175,109.97,342124,0
+DUOL.US,D,20211208,000000,110.15,110.73,107.37,108.58,969749,0
+DUOL.US,D,20211209,000000,108.35,108.45,99.14,99.46,532544,0
+DUOL.US,D,20211210,000000,99.96,101.97,94.605,95.69,367769,0
+DUOL.US,D,20211213,000000,94.8,99.655,94.61,97.08,459996,0
+DUOL.US,D,20211214,000000,95.82,101.94,95.01,100.57,529926,0
+DUOL.US,D,20211215,000000,100.04,101.94,96.585,101.7,339151,0
+DUOL.US,D,20211216,000000,103.14,107.145,102.0352,102.92,621555,0
+DUOL.US,D,20211217,000000,100.62,105.23,94.505,104.54,398816,0
+DUOL.US,D,20211220,000000,103.04,105.65,101.01,103,426223,0
+DUOL.US,D,20211221,000000,102.76,106.78,102.76,106.2,438388,0
+DUOL.US,D,20211222,000000,106.36,108.26,102.67,105.03,266422,0
+DUOL.US,D,20211223,000000,105.97,109.62,103,108.96,291504,0
+DUOL.US,D,20211227,000000,108.08,111.645,106.6,110.25,252569,0
+DUOL.US,D,20211228,000000,109.83,109.83,106.96,108.11,247027,0
+DUOL.US,D,20211229,000000,108.1,108.1,100.34,102.38,271439,0
+DUOL.US,D,20211230,000000,102.09,114,101.1,110.58,251974,0
+DUOL.US,D,20211231,000000,110.28,111.92,105.55,106.11,283197,0
+DUOL.US,D,20220103,000000,106.4,108.12,103.875,105.07,303673,0
+DUOL.US,D,20220104,000000,106,108.915,102.925,105.86,368815,0
+DUOL.US,D,20220105,000000,105.34,106.31,95.57,97.49,482203,0
+DUOL.US,D,20220106,000000,96.64,101.98,93.73,100.97,243351,0
+DUOL.US,D,20220107,000000,102,104.54,99.046,102.19,263190,0
+DUOL.US,D,20220110,000000,100,102.81,97.72,102.24,293020,0
+DUOL.US,D,20220111,000000,101.9,106.67,101.9,104.31,186286,0
+DUOL.US,D,20220112,000000,105.62,106,101.98,103.02,352534,0
+DUOL.US,D,20220113,000000,101.21,102.0247,90.434,91.83,471301,0
+DUOL.US,D,20220114,000000,90.78,92.81,89.98,92.63,202107,0
+DUOL.US,D,20220118,000000,92.33,92.42,86.1,86.3,338981,0
+DUOL.US,D,20220119,000000,86.5,90.83,85,87.7,259288,0
+DUOL.US,D,20220120,000000,89.6,94.83,89.33,89.93,340018,0
+DUOL.US,D,20220121,000000,89.93,91.06,85,85.71,210071,0
+DUOL.US,D,20220124,000000,85,89.25,78.05,89,832446,0
+DUOL.US,D,20220125,000000,87,92.8,85.26,89.51,357861,0
+DUOL.US,D,20220126,000000,92.49,97.75,90.75,91.87,391883,0
+DUOL.US,D,20220127,000000,93.18,93.21,85.27,86.88,346597,0
+DUOL.US,D,20220128,000000,86.98,93.78,82.51,91.83,347316,0
+DUOL.US,D,20220131,000000,92,101.195,92,100.01,461216,0
+DUOL.US,D,20220201,000000,100,100.39,96.17,99.85,282738,0
+DUOL.US,D,20220202,000000,100.2,100.34,91.54,93.82,397245,0
+DUOL.US,D,20220203,000000,92.51,93.25,83.095,84.53,634049,0
+DUOL.US,D,20220204,000000,84.2,92.69,84,91.48,502652,0
+DUOL.US,D,20220207,000000,91.55,96.15,90.23,94.24,359524,0
+DUOL.US,D,20220208,000000,94.11,99.1,93.67,98.28,138963,0
+DUOL.US,D,20220209,000000,99.55,102.15,97.98,101.54,258971,0
+DUOL.US,D,20220210,000000,98.21,102.43,95.81,96.41,189469,0
+DUOL.US,D,20220211,000000,96.32,100.57,93.38,94,315355,0
+DUOL.US,D,20220214,000000,93.35,96.79,91.63,95.16,227710,0
+DUOL.US,D,20220215,000000,97.53,102.19,95.71,101.67,195442,0
+DUOL.US,D,20220216,000000,99.26,100.6,92.93,93.63,366873,0
+DUOL.US,D,20220217,000000,92.6,96.97,92.405,93,226318,0
+DUOL.US,D,20220218,000000,92.19,94.67,88.265,91,179887,0
+DUOL.US,D,20220222,000000,89.47,93.2463,83.6,85.19,422679,0
+DUOL.US,D,20220223,000000,87.51,88.32,83.17,84.25,242803,0
+DUOL.US,D,20220224,000000,80.63,87.11,80.23,85.76,528084,0
+DUOL.US,D,20220225,000000,87.45,88.57,82.18,87.96,315788,0
+DUOL.US,D,20220228,000000,87.2,89.56,84.685,86.29,573348,0
+DUOL.US,D,20220301,000000,86.74,88.44,83.05,83.33,310633,0
+DUOL.US,D,20220302,000000,83.5,83.5,74.28,76.97,598416,0
+DUOL.US,D,20220303,000000,76.47,76.8,70.668,71.38,499710,0
+DUOL.US,D,20220304,000000,72,82,71.26,74.68,796165,0
+DUOL.US,D,20220307,000000,74.7,85.6201,74,79.03,935975,0
+DUOL.US,D,20220308,000000,75.3,82.9,71.635,79.99,1163075,0
+DUOL.US,D,20220309,000000,81.5,83.97,79.35,80.09,600613,0
+DUOL.US,D,20220310,000000,77.53,82.12,77.49,80.5,274734,0
+DUOL.US,D,20220311,000000,80.84,81,76.42,76.7,223160,0
+DUOL.US,D,20220314,000000,75.17,75.17,66.29,66.99,357457,0
+DUOL.US,D,20220315,000000,67.89,69.57,64.81,68.11,343274,0
+DUOL.US,D,20220316,000000,70.88,78.78,70.07,78.59,473865,0
+DUOL.US,D,20220317,000000,78.28,82.15,77.69,81.29,586755,0
+DUOL.US,D,20220318,000000,80.94,91.6,79.55,88.68,779508,0
+DUOL.US,D,20220321,000000,93.19,93.29,85.46,89.63,446724,0
+DUOL.US,D,20220322,000000,89.63,97.88,88.03,94.52,630197,0
+DUOL.US,D,20220323,000000,92.69,101.49,90.4,96.41,472550,0
+DUOL.US,D,20220324,000000,97.4,100.8284,96.05,100.39,999747,0
+DUOL.US,D,20220325,000000,97.35,97.35,89.95,93.05,717971,0
+DUOL.US,D,20220328,000000,94.64,95.34,88.86,93.06,491315,0
+DUOL.US,D,20220329,000000,94.38,97.9599,94.25,96.84,495358,0
+DUOL.US,D,20220330,000000,95.85,95.85,89,91.65,399591,0
+DUOL.US,D,20220331,000000,91.99,96.65,90.71,95.11,806213,0
+DUOL.US,D,20220401,000000,94.65,95.94,92.46,95.65,561019,0
+DUOL.US,D,20220404,000000,96.44,104.19,96.44,102.79,642910,0
+DUOL.US,D,20220405,000000,103.51,106.31,95.4984,95.99,1043002,0
+DUOL.US,D,20220406,000000,95.07,95.44,91,95.1,536953,0
+DUOL.US,D,20220407,000000,95.11,97.6375,91.45,96.36,218338,0
+DUOL.US,D,20220408,000000,96.54,96.97,92.37,94.56,450725,0
+DUOL.US,D,20220411,000000,92.93,95.27,90.8826,93.3,438928,0
+DUOL.US,D,20220412,000000,95.15,96.9,92.22,92.47,138276,0
+DUOL.US,D,20220413,000000,93.02,93.99,91.17,93.18,487496,0
+DUOL.US,D,20220414,000000,92.69,92.69,87.165,89.82,665258,0
+DUOL.US,D,20220418,000000,89.42,90.98,86.59,90.2,276451,0
+DUOL.US,D,20220419,000000,89.53,92.95,87.34,90.09,775940,0
+DUOL.US,D,20220420,000000,91.02,92.02,87.95,89.37,557311,0
+DUOL.US,D,20220421,000000,91.18,92.67,84.58,85.91,268579,0
+DUOL.US,D,20220422,000000,85.58,88.37,83.28,86,341602,0
+DUOL.US,D,20220425,000000,85.86,90.865,85.01,90.19,226765,0
+DUOL.US,D,20220426,000000,89.62,89.99,86.1,86.26,424653,0
+DUOL.US,D,20220427,000000,86.7,89.69,85,87.96,286021,0
+DUOL.US,D,20220428,000000,89.29,93.23,87.04,92.33,435712,0
+DUOL.US,D,20220429,000000,92.02,93.74,86.12,86.47,301270,0
+DUOL.US,D,20220502,000000,85.68,91.22,84.4,91.22,258901,0
+DUOL.US,D,20220503,000000,89.12,91.05,86.23,86.52,520180,0
+DUOL.US,D,20220504,000000,86.55,93.265,83,92.62,569662,0
+DUOL.US,D,20220505,000000,90.44,90.46,84.79,86.65,276143,0
+DUOL.US,D,20220506,000000,85.69,85.69,77.78,80.61,399765,0
+DUOL.US,D,20220509,000000,77.97,78.77,72.67,72.68,786636,0
+DUOL.US,D,20220510,000000,75.19,76.45,65.44,69.52,764706,0
+DUOL.US,D,20220511,000000,69.18,69.325,60.5003,63,771418,0
+DUOL.US,D,20220512,000000,61.12,69.75,60.53,66.98,871237,0
+DUOL.US,D,20220513,000000,79.85,96.335,78.735,89.77,2016144,0
+DUOL.US,D,20220516,000000,89.6,96.92,84.54,85.1,659751,0
+DUOL.US,D,20220517,000000,82.4,84.19,78.245,81.27,1168287,0
+DUOL.US,D,20220518,000000,80.02,81.6,76.25,79.37,564243,0
+DUOL.US,D,20220519,000000,79.36,83.76,78.78,79.92,638631,0
+DUOL.US,D,20220520,000000,80.76,82,72.25,76.46,444882,0
+DUOL.US,D,20220523,000000,76.46,78,72.33,77.51,460905,0
+DUOL.US,D,20220524,000000,76.55,77.86,72.51,75.06,581021,0
+DUOL.US,D,20220525,000000,75,81.17,74.89,78.88,421328,0
+DUOL.US,D,20220526,000000,79.46,87.41,79.03,84.31,384391,0
+DUOL.US,D,20220527,000000,82.16,84.98,81.69,83.78,815516,0
+DUOL.US,D,20220531,000000,83.48,87.61,81.92,83.61,421193,0
+DUOL.US,D,20220601,000000,83.92,84.52,80.7,83.52,496857,0
+DUOL.US,D,20220602,000000,84.4,89.72,82.0606,88.1,480749,0
+DUOL.US,D,20220603,000000,85.91,90.29,84.4,89.34,401006,0
+DUOL.US,D,20220606,000000,90.84,99.285,89.27,96.65,919485,0
+DUOL.US,D,20220607,000000,96.65,99.62,94.93,97.44,442138,0
+DUOL.US,D,20220608,000000,97.44,102.69,97.36,99.18,449725,0
+DUOL.US,D,20220609,000000,98.99,102.12,95.4403,96.15,486951,0
+DUOL.US,D,20220610,000000,92.43,96.856,91.51,93.37,595407,0
+DUOL.US,D,20220613,000000,88.53,90.89,83.39,84.23,478662,0
+DUOL.US,D,20220614,000000,82.18,87.44,79.62,87.35,479919,0
+DUOL.US,D,20220615,000000,87.88,93.99,87.88,92.23,894174,0
+DUOL.US,D,20220616,000000,88.62,93.18,87.52,92.61,973143,0
+DUOL.US,D,20220617,000000,92.91,95.34,89.8,94.71,1811372,0
+DUOL.US,D,20220621,000000,94.73,102.8,94.73,98.89,1001489,0
+DUOL.US,D,20220622,000000,97.2,101.3,96.615,97.07,1160703,0
+DUOL.US,D,20220623,000000,97.55,100.58,94.591,99.82,470383,0
+DUOL.US,D,20220624,000000,102.23,106.43,101.11,101.73,3878537,0
+DUOL.US,D,20220627,000000,100.34,100.4,92.82,96.63,777963,0
+DUOL.US,D,20220628,000000,96.15,99.18,91.04,91.47,634419,0
+DUOL.US,D,20220629,000000,91.08,91.695,86.675,89.8,416510,0
+DUOL.US,D,20220630,000000,88.79,90.2,84.99,87.55,535860,0
+DUOL.US,D,20220701,000000,89.12,95.34,87.14,95.06,569572,0
+DUOL.US,D,20220705,000000,92.21,99.815,91.22,99.25,767192,0
+DUOL.US,D,20220706,000000,99,101.61,96.505,96.95,769156,0
+DUOL.US,D,20220707,000000,99,106.29,97.23,106.29,563047,0
+DUOL.US,D,20220708,000000,104.05,113.36,102.56,110.09,786638,0
+DUOL.US,D,20220711,000000,103.15,105.05,94.29,94.3,1120641,0
+DUOL.US,D,20220712,000000,95.01,98.7,90.9,95.86,423652,0
+DUOL.US,D,20220713,000000,90.17,98.97,89.8,94.6,356392,0
+DUOL.US,D,20220714,000000,94.4,94.53,88.98,93.87,337713,0
+DUOL.US,D,20220715,000000,96,99.68,93.14,99.4,305406,0
+DUOL.US,D,20220718,000000,100.21,105.98,94.88,95.41,660244,0
+DUOL.US,D,20220719,000000,95.14,98.63,93.2,93.85,401001,0
+DUOL.US,D,20220720,000000,96.33,102.72,96.33,99,475329,0
+DUOL.US,D,20220721,000000,98.75,101.0455,97.47,100.79,251163,0
+DUOL.US,D,20220722,000000,99.96,101.91,94.19,95.45,155556,0
+DUOL.US,D,20220725,000000,95.61,97.5451,92.99,96.5,256186,0
+DUOL.US,D,20220726,000000,95.34,96.38,92.52,95.11,178677,0
+DUOL.US,D,20220727,000000,97.82,99.49,95.3,97.57,328258,0
+DUOL.US,D,20220728,000000,100,101,91.3814,94.95,337071,0
+DUOL.US,D,20220729,000000,93.66,93.69,88.7,91.75,640586,0
+DUOL.US,D,20220801,000000,91.75,96.11,91.05,94.41,465972,0
+DUOL.US,D,20220802,000000,92.93,99.77,92.93,99.22,444230,0
+DUOL.US,D,20220803,000000,99.81,106.06,99.09,104.57,579052,0
+DUOL.US,D,20220804,000000,99.77,103.81,96.18,98.68,794439,0
+DUOL.US,D,20220805,000000,97.22,105.2,96.9,103.07,1472467,0
+DUOL.US,D,20220808,000000,103.07,104.9236,94.25,95.76,893611,0
+DUOL.US,D,20220809,000000,95.7,98.715,92.44,98.42,475961,0
+DUOL.US,D,20220810,000000,100,103,97.005,101.38,458409,0
+DUOL.US,D,20220811,000000,103,105.26,100.5,104.05,527438,0
+DUOL.US,D,20220812,000000,105,109.4,103.33,108.415,437766,0
+DUOL.US,D,20220815,000000,107.39,108.77,104.825,105.09,467672,0
+DUOL.US,D,20220816,000000,105,105,98.92,103.18,460990,0
+DUOL.US,D,20220817,000000,102.73,104.04,99.63,102.34,432302,0
+DUOL.US,D,20220818,000000,101.81,101.905,96.77,98.61,528384,0
+DUOL.US,D,20220819,000000,96.95,98.03,94.41,95.7,396769,0
+DUOL.US,D,20220822,000000,94.99,96.04,92.17,95.13,341963,0
+DUOL.US,D,20220823,000000,95.93,97.88,94.74,95.54,427870,0
+DUOL.US,D,20220824,000000,95.59,97.1,94.63,96.04,377559,0
+DUOL.US,D,20220825,000000,97.2,99.42,94.8,97.73,394982,0
+DUOL.US,D,20220826,000000,98.6,99.305,92.125,93.27,321738,0
+DUOL.US,D,20220829,000000,92.69,95.85,91.2543,92.61,258281,0
+DUOL.US,D,20220830,000000,93.32,94.24,89.12,92.12,381342,0
+DUOL.US,D,20220831,000000,93.48,94.48,91.95,94.02,429618,0
+DUOL.US,D,20220901,000000,93.33,93.77,89.94,93.74,267951,0
+DUOL.US,D,20220902,000000,95.27,95.86,90.57,92.84,245658,0
+DUOL.US,D,20220906,000000,93.09,94.54,91.63,91.72,300433,0
+DUOL.US,D,20220907,000000,91.72,94.08,91.365,93.95,398194,0
+DUOL.US,D,20220908,000000,92.49,94.1,91.635,92.73,280891,0
+DUOL.US,D,20220909,000000,93.5,100.39,93.2801,99.55,539425,0
+DUOL.US,D,20220912,000000,100,101.4,98.73,101.34,413156,0
+DUOL.US,D,20220913,000000,97.4,100.36,94.47,98.75,501942,0
+DUOL.US,D,20220914,000000,98.96,102.32,97.84,102.01,409281,0
+DUOL.US,D,20220915,000000,101.02,104.43,99.77,101.94,547472,0
+DUOL.US,D,20220916,000000,100.48,100.89,98.71,99.31,681264,0
+DUOL.US,D,20220919,000000,97.78,99.39,96.32,98.9,266536,0
+DUOL.US,D,20220920,000000,98.06,99.96,96.31,97.09,299043,0
+DUOL.US,D,20220921,000000,97.06,100,95.575,95.88,218863,0
+DUOL.US,D,20220922,000000,95.17,96.36,91.7,92.53,270632,0
+DUOL.US,D,20220923,000000,91.19,91.735,87.92,89.21,397036,0
+DUOL.US,D,20220926,000000,89.39,92.44,89.03,90.36,295699,0
+DUOL.US,D,20220927,000000,92.05,95.22,90.76,94.12,311856,0
+DUOL.US,D,20220928,000000,94.25,98.56,94.06,98.33,309884,0
+DUOL.US,D,20220929,000000,96.86,97.6825,92.9,94.87,308462,0
+DUOL.US,D,20220930,000000,93.44,98.94,93.44,95.23,453123,0
+DUOL.US,D,20221003,000000,95.86,98.07,93.745,97,328339,0
+DUOL.US,D,20221004,000000,99.19,103.74,99.19,101.73,359501,0
+DUOL.US,D,20221005,000000,100.65,104,99.455,102.03,258237,0
+DUOL.US,D,20221006,000000,102.99,105.73,102.33,104.29,441734,0
+DUOL.US,D,20221007,000000,102.75,102.89,97.66,98.5,345200,0
+DUOL.US,D,20221010,000000,98.53,98.6599,96.5,98.3,219999,0
+DUOL.US,D,20221011,000000,97.95,98.81,93.5,96.28,426736,0
+DUOL.US,D,20221012,000000,96.53,98.805,94.4,97.53,217559,0
+DUOL.US,D,20221013,000000,95.05,95.05,90.22,92.17,374796,0
+DUOL.US,D,20221014,000000,92.91,93.82,78.25,78.31,774422,0
+DUOL.US,D,20221017,000000,80.83,88.75,80.1,86.92,538858,0
+DUOL.US,D,20221018,000000,88.53,91.35,87.44,89.16,295789,0
+DUOL.US,D,20221019,000000,87.72,89.66,86.24,87.78,308450,0
+DUOL.US,D,20221020,000000,87.62,90.37,86.81,88.72,247256,0
+DUOL.US,D,20221021,000000,87.91,87.91,81.79,82.25,526579,0
+DUOL.US,D,20221024,000000,81.81,81.81,72.39,76.87,971467,0
+DUOL.US,D,20221025,000000,77.66,81.2,76.81,81.04,354121,0
+DUOL.US,D,20221026,000000,80.92,84.52,80.26,81.81,300393,0
+DUOL.US,D,20221027,000000,83.44,84.38,81.81,82.45,242138,0
+DUOL.US,D,20221028,000000,81.32,83.32,79.37,83.15,229071,0
+DUOL.US,D,20221031,000000,82.92,83.4,80.2,81.84,231835,0
+DUOL.US,D,20221101,000000,84.22,84.22,80.89,81.23,198880,0
+DUOL.US,D,20221102,000000,81.62,83.7799,79.69,79.89,234129,0
+DUOL.US,D,20221103,000000,79.02,83.5,78.61,82.35,235417,0
+DUOL.US,D,20221104,000000,83.09,84.72,78.89,79.84,310169,0
+DUOL.US,D,20221107,000000,80.4,80.4,76.67,77.89,276361,0
+DUOL.US,D,20221108,000000,78.86,80.28,76.07,78.51,203342,0
+DUOL.US,D,20221109,000000,77.34,78.58,75.94,77,271356,0
+DUOL.US,D,20221110,000000,81.7,85.15,80.6012,84.75,497661,0
+DUOL.US,D,20221111,000000,82.01,82.1,71.035,73.43,1093474,0
+DUOL.US,D,20221114,000000,73.54,75.86,71.56,73.45,539758,0
+DUOL.US,D,20221115,000000,75.84,76.5,73.35,73.82,500620,0
+DUOL.US,D,20221116,000000,73.04,73.32,69.88,70.66,419852,0
+DUOL.US,D,20221117,000000,69.05,70.42,67.47,69.27,385429,0
+DUOL.US,D,20221118,000000,71.09,71.09,66.58,67.7,495219,0
+DUOL.US,D,20221121,000000,67.03,69.95,66.8,69.44,474841,0
+DUOL.US,D,20221122,000000,69.22,69.22,66.93,68.27,518272,0
+DUOL.US,D,20221123,000000,68.51,70,67.56,68.58,292771,0
+DUOL.US,D,20221125,000000,67.92,69.9931,67.6,69.69,222507,0
+DUOL.US,D,20221128,000000,69.47,70.71,66.42,66.56,405753,0
+DUOL.US,D,20221129,000000,67.13,68.37,66.58,66.59,227844,0
+DUOL.US,D,20221130,000000,66.8,69.83,66.37,69.67,419969,0
+DUOL.US,D,20221201,000000,69.97,71.11,67.8,70.65,413541,0
+DUOL.US,D,20221202,000000,69.89,71.16,69.065,70.7,206384,0
+DUOL.US,D,20221205,000000,70.8,71,67.62,68.12,275302,0
+DUOL.US,D,20221206,000000,68.553,68.99,67.26,67.84,256962,0
+DUOL.US,D,20221207,000000,67.84,70.31,66.01,68,575362,0
+DUOL.US,D,20221208,000000,68.41,70.02,67.62,68.85,172682,0
+DUOL.US,D,20221209,000000,68.6,69.34,67.06,68.67,152290,0
+DUOL.US,D,20221212,000000,68.78,71.88,68.33,71.07,318456,0
+DUOL.US,D,20221213,000000,73.92,74.43,72.01,73.99,533574,0
+DUOL.US,D,20221214,000000,74.13,75.95,72.88,73.72,382709,0
+DUOL.US,D,20221215,000000,73.16,73.9,72.01,73.34,332792,0
+DUOL.US,D,20221216,000000,73.3,74.44,72.755,72.99,326222,0
+DUOL.US,D,20221219,000000,72.82,74.18,70.775,72,392598,0
+DUOL.US,D,20221220,000000,71.36,73.25,71.34,72.95,321233,0
+DUOL.US,D,20221221,000000,73,73.96,72.52,73.19,181624,0
+DUOL.US,D,20221222,000000,72.58,72.58,69.12,70.05,341179,0
+DUOL.US,D,20221223,000000,70.05,70.98,69,70.7,189409,0
+DUOL.US,D,20221227,000000,70.31,70.5428,68.13,68.27,212778,0
+DUOL.US,D,20221228,000000,68.01,68.8,64.73,65.38,275518,0
+DUOL.US,D,20221229,000000,66.09,71.1,65.845,70.52,418084,0
+DUOL.US,D,20221230,000000,70.14,71.86,69.875,71.13,247367,0
+DUOL.US,D,20230103,000000,71.13,72.39,68.93,70.93,460534,0
+DUOL.US,D,20230104,000000,71.81,73.26,71.475,72.48,663800,0
+DUOL.US,D,20230105,000000,71.62,73.04,70.655,71.61,446433,0
+DUOL.US,D,20230106,000000,71.87,72.39,71.065,72.08,200233,0
+DUOL.US,D,20230109,000000,72.33,75.32,72.33,73.32,359606,0
+DUOL.US,D,20230110,000000,73.14,75.53,73.14,75.32,217037,0
+DUOL.US,D,20230111,000000,75.6,78.74,75.01,78.69,268208,0
+DUOL.US,D,20230112,000000,78.6,80.85,77.735,80.12,341424,0
+DUOL.US,D,20230113,000000,78.94,80.26,78.1,79.36,417793,0
+DUOL.US,D,20230117,000000,79.31,82.95,79.235,82.55,418683,0
+DUOL.US,D,20230118,000000,83.73,85.84,82.011,83.7,611360,0
+DUOL.US,D,20230119,000000,83.21,84.1837,80.51,82.71,415013,0
+DUOL.US,D,20230120,000000,83.7,85.17,82.1301,84.58,249781,0
+DUOL.US,D,20230123,000000,84.85,86.87,83.71,86.38,179653,0
+DUOL.US,D,20230124,000000,86,87.14,84.39,85.32,151204,0
+DUOL.US,D,20230125,000000,84.26,87.03,82.73,85.82,243471,0
+DUOL.US,D,20230126,000000,87.54,88.35,86.41,87.46,301133,0
+DUOL.US,D,20230127,000000,88.32,94.08,86.58,93.03,541560,0
+DUOL.US,D,20230130,000000,91.69,94.18,91.01,91.76,375424,0
+DUOL.US,D,20230131,000000,92.37,96.29,92.37,95.49,306936,0
+DUOL.US,D,20230201,000000,95.65,98.15,93.52,97.42,329888,0
+DUOL.US,D,20230202,000000,99.29,105.46,99.2,105.3,749456,0
+DUOL.US,D,20230203,000000,98.06,104.55,96.96,99.89,1309222,0
+DUOL.US,D,20230206,000000,99.13,101.08,98.21,99.1,298578,0
+DUOL.US,D,20230207,000000,98.32,98.695,93.02,95.12,898510,0
+DUOL.US,D,20230208,000000,95.25,96.2,93.72,94.82,302275,0
+DUOL.US,D,20230209,000000,96.19,96.4788,94.455,95.01,308890,0
+DUOL.US,D,20230210,000000,93.38,93.38,90.1901,91.61,509849,0
+DUOL.US,D,20230213,000000,92.29,94.31,91.275,93.33,234920,0
+DUOL.US,D,20230214,000000,92.3,95.695,92.29,94.19,281498,0
+DUOL.US,D,20230215,000000,94.18,97.92,93.51,97.62,366627,0
+DUOL.US,D,20230216,000000,95.91,97.29,94.051,94.1,264993,0
+DUOL.US,D,20230217,000000,94,94,90.78,91.34,514001,0
+DUOL.US,D,20230221,000000,90,91.5,89.54,90.88,221445,0
+DUOL.US,D,20230222,000000,91.52,91.66,88.52,90.04,277840,0
+DUOL.US,D,20230223,000000,90.48,90.99,87.73,89.68,223414,0
+DUOL.US,D,20230224,000000,87.76,88.11,86.355,87.16,461401,0
+DUOL.US,D,20230227,000000,87.75,90.69,87.565,89,631651,0
+DUOL.US,D,20230228,000000,88.54,94.4,88.37,90.79,1176940,0
+DUOL.US,D,20230301,000000,103.11,111.41,101.27,110.98,2080648,0
+DUOL.US,D,20230302,000000,110.34,121.33,109.87,119.88,1450504,0
+DUOL.US,D,20230303,000000,116.12,120.3788,111.01,119.27,1877568,0
+DUOL.US,D,20230306,000000,119.78,127.52,119.61,127.35,1114905,0
+DUOL.US,D,20230307,000000,127.99,130.495,121.14,123.74,1730489,0
+DUOL.US,D,20230308,000000,123.45,127.13,122.51,126.5,502354,0
+DUOL.US,D,20230309,000000,125.8,126.7499,120.88,121.41,458538,0
+DUOL.US,D,20230310,000000,120.94,122.455,116.5235,117.78,527433,0
+DUOL.US,D,20230313,000000,116.83,124.26,114.1101,122.77,830581,0
+DUOL.US,D,20230314,000000,124.44,125,118.935,123.72,924706,0
+DUOL.US,D,20230315,000000,121.56,124,119.07,122.91,1535705,0
+DUOL.US,D,20230316,000000,122.91,127.8,122.11,127.37,669671,0
+DUOL.US,D,20230317,000000,127.43,128.9222,125.1,126.32,643946,0
+DUOL.US,D,20230320,000000,125.07,129.86,122.8731,129.42,481442,0
+DUOL.US,D,20230321,000000,130.2,135.7671,129.01,132.125,715263,0
+DUOL.US,D,20230322,000000,131.97,137.47,130.9,136.12,656200,0
+DUOL.US,D,20230323,000000,138.11,139.48,133.02,135.13,835280,0
+DUOL.US,D,20230324,000000,135.6,139.145,134.37,136.51,472611,0
+DUOL.US,D,20230327,000000,136.73,138,133.65,136.6,434616,0
+DUOL.US,D,20230328,000000,137.32,139.22,135.645,136.9,698070,0
+DUOL.US,D,20230329,000000,137.44,138.92,135.87,136.99,444183,0
+DUOL.US,D,20230330,000000,137.24,138.48,135.87,136.01,539041,0
+DUOL.US,D,20230331,000000,137,146.4013,136.28,142.59,975067,0
+DUOL.US,D,20230403,000000,142.05,143.815,139.55,143.08,379885,0
+DUOL.US,D,20230404,000000,144.5,144.91,138.58,139.7,584163,0
+DUOL.US,D,20230405,000000,139.07,139.745,134.24,136.63,435614,0
+DUOL.US,D,20230406,000000,136.63,138.48,132.53,136.73,504047,0
+DUOL.US,D,20230410,000000,134.71,136.18,134,134.7,489104,0
+DUOL.US,D,20230411,000000,135.02,136.96,134.08,135.26,547788,0
+DUOL.US,D,20230412,000000,137.36,138,134.345,135.01,375321,0
+DUOL.US,D,20230413,000000,137.09,138.3699,135.65,136.08,481274,0
+DUOL.US,D,20230414,000000,136.04,137.8,133.975,134.9,533094,0
+DUOL.US,D,20230417,000000,134.72,136.0771,129.96,135.31,516155,0
+DUOL.US,D,20230418,000000,137.52,139.17,135.62,139.13,407732,0
+DUOL.US,D,20230419,000000,138.23,142,138.23,141.88,420014,0
+DUOL.US,D,20230420,000000,141,142.4,137.461,138.24,273697,0
+DUOL.US,D,20230421,000000,137.87,142.45,137.14,140.82,360955,0
+DUOL.US,D,20230424,000000,140.53,144,139.95,141.04,390460,0
+DUOL.US,D,20230425,000000,139.13,140.41,136.46,140,480669,0
+DUOL.US,D,20230426,000000,140.93,141.35,136.37,136.6,285195,0
+DUOL.US,D,20230427,000000,137.92,138.655,134.235,134.7,370177,0
+DUOL.US,D,20230428,000000,133.31,137.62,131.28,136.16,284123,0
+DUOL.US,D,20230501,000000,135.87,139.605,135.37,139.39,369956,0
+DUOL.US,D,20230502,000000,137.61,137.61,122.31,125.17,1603145,0
+DUOL.US,D,20230503,000000,124.85,125.325,119.24,120.61,968367,0
+DUOL.US,D,20230504,000000,120.59,121.1,116.82,119.66,753525,0
+DUOL.US,D,20230505,000000,121.43,125.86,121.43,123.56,669481,0
+DUOL.US,D,20230508,000000,123,134.025,122.52,131.83,863329,0
+DUOL.US,D,20230509,000000,131.5,137.96,131.5,134.3,1014369,0
+DUOL.US,D,20230510,000000,144,149.98,136.45,147.7,1770868,0
+DUOL.US,D,20230511,000000,148.32,150,140.51,145.32,890186,0
+DUOL.US,D,20230512,000000,145,145,139.5,141.45,948608,0
+DUOL.US,D,20230515,000000,141.67,143.09,138.115,143.09,730508,0
+DUOL.US,D,20230516,000000,143.09,144.1257,140,143.59,611432,0
+DUOL.US,D,20230517,000000,143.06,145.6699,140.92,142.32,678187,0
+DUOL.US,D,20230518,000000,142.35,151.87,142.35,151.86,1057526,0
+DUOL.US,D,20230519,000000,152.67,152.68,147.2701,150.35,813574,0
+DUOL.US,D,20230522,000000,151.27,156.11,150.86,155.79,682654,0
+DUOL.US,D,20230523,000000,154.96,157.42,149.12,149.27,568503,0
+DUOL.US,D,20230524,000000,147.94,148.57,146,147.51,543587,0
+DUOL.US,D,20230525,000000,150.27,151.1549,142.38,143.02,563815,0
+DUOL.US,D,20230526,000000,143.69,151.9741,142.37,149.14,507246,0
+DUOL.US,D,20230530,000000,152.81,155.7,148.28,150.06,530679,0
+DUOL.US,D,20230531,000000,149.46,153.04,147.58,149.57,693056,0
+DUOL.US,D,20230601,000000,148.62,156.55,148.275,154.14,506734,0
+DUOL.US,D,20230602,000000,155.02,156.28,149.31,155.94,461716,0
+DUOL.US,D,20230605,000000,154.56,161.89,154.56,161.62,598791,0
+DUOL.US,D,20230606,000000,161.2,168.395,161.2,167.05,824819,0
+DUOL.US,D,20230607,000000,163.82,167,151.47,152.39,977837,0
+DUOL.US,D,20230608,000000,152.45,159.55,152.43,157.34,644761,0
+DUOL.US,D,20230609,000000,157.35,161.2,155,155.82,316792,0
+DUOL.US,D,20230612,000000,156.55,158.23,152.87,157.81,802382,0
+DUOL.US,D,20230613,000000,159.89,161.535,158,159.5,451156,0
+DUOL.US,D,20230614,000000,157.94,158.5,150,154.84,670450,0
+DUOL.US,D,20230615,000000,152.89,158.98,152.26,157.43,576580,0
+DUOL.US,D,20230616,000000,157.9,158.57,150.7,152.79,741256,0
+DUOL.US,D,20230620,000000,152.79,156.3,149.14,150.2,548291,0
+DUOL.US,D,20230621,000000,148.52,149.76,140.06,142.3,728843,0
+DUOL.US,D,20230622,000000,141.17,143.995,139.27,143,515605,0
+DUOL.US,D,20230623,000000,140.59,142.1933,137.848,140.03,1278646,0
+DUOL.US,D,20230626,000000,140.87,142.74,136.08,136.26,393435,0
+DUOL.US,D,20230627,000000,138.37,141.97,136.9,140.53,341029,0
+DUOL.US,D,20230628,000000,140,146.03,139.36,143.34,422706,0
+DUOL.US,D,20230629,000000,143.39,145.2,136.94,138.58,442890,0
+DUOL.US,D,20230630,000000,140.12,146.445,139.975,142.94,492497,0
+DUOL.US,D,20230703,000000,142.7,143.47,140.13,142.36,302214,0
+DUOL.US,D,20230705,000000,142.05,142.05,138.09,141.29,375730,0
+DUOL.US,D,20230706,000000,140.21,140.21,132.44,133.58,565479,0
+DUOL.US,D,20230707,000000,134.5,138.25,134.5,135.25,271383,0
+DUOL.US,D,20230710,000000,134.33,140.52,133.32,138.91,409608,0
+DUOL.US,D,20230711,000000,139.1,149.9,139.04,149.5,653779,0
+DUOL.US,D,20230712,000000,151.78,161.09,151.78,154.19,1010060,0
+DUOL.US,D,20230713,000000,156.08,157,152.13,153.89,470575,0
+DUOL.US,D,20230714,000000,154.62,154.62,147.74,149.51,615133,0
+DUOL.US,D,20230717,000000,150,159.04,148.875,158.48,389848,0
+DUOL.US,D,20230718,000000,158.5,159.86,154.0001,158.65,514664,0
+DUOL.US,D,20230719,000000,160.4,162.2,154.87,160.44,587120,0
+DUOL.US,D,20230720,000000,157.49,159.72,144.35,146.09,648886,0
+DUOL.US,D,20230721,000000,148.34,151.4,144.91,149.5,634588,0
+DUOL.US,D,20230724,000000,149,151.13,144.63,147.68,413831,0
+DUOL.US,D,20230725,000000,147.23,150.3967,147.01,148.53,189564,0
+DUOL.US,D,20230726,000000,147.52,150.42,146.37,148.21,248833,0
+DUOL.US,D,20230727,000000,151.13,155.99,144.95,145.53,934436,0
+DUOL.US,D,20230728,000000,148.9,152.65,148.88,150.96,376053,0
+DUOL.US,D,20230731,000000,151.93,156.1899,151.93,155.19,381461,0
+DUOL.US,D,20230801,000000,153.39,153.71,149.33,152.28,246542,0
+DUOL.US,D,20230802,000000,149.16,150.12,139.765,144.15,561425,0
+DUOL.US,D,20230803,000000,142,145,140.31,141.24,344490,0
+DUOL.US,D,20230804,000000,141.47,143.08,137.01,137.36,625541,0
+DUOL.US,D,20230807,000000,137.5,140.93,135.28,140.14,624591,0
+DUOL.US,D,20230808,000000,139.1,139.255,130.43,136,1150776,0
+DUOL.US,D,20230809,000000,144.23,153.42,141.51,144.91,1273157,0
+DUOL.US,D,20230810,000000,146.5,147.24,139,140.98,526982,0
+DUOL.US,D,20230811,000000,138.25,140.93,137.28,138.81,334383,0
+DUOL.US,D,20230814,000000,137.36,138.98,136,137.45,370932,0
+DUOL.US,D,20230815,000000,135.76,137.105,130.43,130.59,565696,0
+DUOL.US,D,20230816,000000,130.45,131.3315,129.0055,130.24,315229,0
+DUOL.US,D,20230817,000000,130.71,130.9899,125.48,126.61,426934,0
+DUOL.US,D,20230818,000000,123.49,126.89,121.89,123.9,573180,0
+DUOL.US,D,20230821,000000,124.62,128.35,124.01,126.89,413294,0
+DUOL.US,D,20230822,000000,128.8,130.65,126.14,129.99,325264,0
+DUOL.US,D,20230823,000000,130.55,136.71,129.41,135.89,458767,0
+DUOL.US,D,20230824,000000,137.45,137.4599,130.9,131.3,276491,0
+DUOL.US,D,20230825,000000,131.09,135.33,131.09,135.07,270641,0
+DUOL.US,D,20230828,000000,135.01,138.61,133.87,134.48,430386,0
+DUOL.US,D,20230829,000000,133.21,145.25,133.21,144.63,666253,0
+DUOL.US,D,20230830,000000,144.24,148.92,143.74,147.24,599316,0
+DUOL.US,D,20230831,000000,147.04,148.74,145.105,147.16,423245,0
+DUOL.US,D,20230901,000000,149,152.47,145.25,148.92,791101,0
+DUOL.US,D,20230905,000000,148.69,155.54,148.19,153.94,483495,0
+DUOL.US,D,20230906,000000,153.79,157.76,152.43,155.01,323049,0
+DUOL.US,D,20230907,000000,151.12,157.39,148.08,156.22,275008,0
+DUOL.US,D,20230908,000000,155.24,160.9,155.24,156.51,372020,0
+DUOL.US,D,20230911,000000,158.98,163.49,156.56,161.38,431216,0
+DUOL.US,D,20230912,000000,159.2,162.02,159.01,160.15,363163,0
+DUOL.US,D,20230913,000000,160.5,163.5,159.535,160.64,459286,0
+DUOL.US,D,20230914,000000,161.59,163.03,158.01,158.01,270648,0
+DUOL.US,D,20230915,000000,158.1,160.54,157.48,159.53,1201327,0
+DUOL.US,D,20230918,000000,157.19,167.35,156.03,164.87,890896,0
+DUOL.US,D,20230919,000000,164.34,166.5651,160.59,162.35,475452,0
+DUOL.US,D,20230920,000000,163.55,164.43,156.68,156.85,389328,0
+DUOL.US,D,20230921,000000,153.41,153.9999,147.0001,152.37,559260,0
+DUOL.US,D,20230922,000000,154.23,157.24,151.955,152.67,339083,0
+DUOL.US,D,20230925,000000,150.78,154.88,150.0012,153.06,285114,0
+DUOL.US,D,20230926,000000,150.93,154.36,148.12,149.42,313253,0
+DUOL.US,D,20230927,000000,151.11,154.5,149.99,154.24,271619,0
+DUOL.US,D,20230928,000000,158.58,161.41,155.715,159.14,500227,0
+DUOL.US,D,20230929,000000,162.49,174.7,162.19,165.87,823638,0
+DUOL.US,D,20231002,000000,166,168.39,163,165.95,745443,0
+DUOL.US,D,20231003,000000,163.16,165.685,157.33,158.42,610662,0
+DUOL.US,D,20231004,000000,160.25,164.0299,157.81,163.13,441983,0
+DUOL.US,D,20231005,000000,162.91,164.25,159.18,163.87,384480,0
+DUOL.US,D,20231006,000000,161.54,166.25,160.77,164.24,596029,0
+DUOL.US,D,20231009,000000,162.44,174.54,162.44,174.24,869614,0
+DUOL.US,D,20231010,000000,175,179.02,173.03,175.59,436750,0
+DUOL.US,D,20231011,000000,178,179.84,171.5966,173,500877,0
+DUOL.US,D,20231012,000000,174.58,177.5,170.18,175.12,468241,0
+DUOL.US,D,20231013,000000,174.86,174.935,159.75,160.1,736884,0
+DUOL.US,D,20231016,000000,161.64,167.6,160.65,167.2,560834,0
+DUOL.US,D,20231017,000000,166.48,172.89,165.2168,170.8,480902,0
+DUOL.US,D,20231018,000000,169.64,171.39,164.3308,166.4,273496,0
+DUOL.US,D,20231019,000000,167,168.89,149.2806,152.96,1557650,0
+DUOL.US,D,20231020,000000,151.63,153.83,148.14,153.63,939011,0
+DUOL.US,D,20231023,000000,150.5,162.97,150.5,159.16,662936,0
+DUOL.US,D,20231024,000000,159.98,163.25,157.8,160.77,499178,0
+DUOL.US,D,20231025,000000,159.89,161.34,151.34,151.85,550140,0
+DUOL.US,D,20231026,000000,150,151.7,140.16,142.04,1138470,0
+DUOL.US,D,20231027,000000,144.53,148.02,141.75,143.57,568103,0
+DUOL.US,D,20231030,000000,145.45,146.3515,141.13,143.36,463104,0
+DUOL.US,D,20231031,000000,144,146.725,141.5,146.05,515721,0
+DUOL.US,D,20231101,000000,147.67,149,144.16,148.62,348666,0
+DUOL.US,D,20231102,000000,153.99,154.95,149.1625,150.1,504389,0
+DUOL.US,D,20231103,000000,152,163.17,152,159.33,744085,0
+DUOL.US,D,20231106,000000,160.81,161.89,151.1072,157.34,667468,0
+DUOL.US,D,20231107,000000,157.5,166.86,157.5,164.53,885953,0
+DUOL.US,D,20231108,000000,166.25,167.5,162.1,167.27,1165330,0
+DUOL.US,D,20231109,000000,185,203.51,184,203.02,3446390,0
+DUOL.US,D,20231110,000000,203.45,217.16,198.2201,211.53,1773118,0
+DUOL.US,D,20231113,000000,207.07,214.72,202.6,213.32,1367039,0
+DUOL.US,D,20231114,000000,218,223,212.59,219.31,1023760,0
+DUOL.US,D,20231115,000000,219.64,219.98,204.09,205.06,1423945,0
+DUOL.US,D,20231116,000000,204.25,209.18,199.07,207.94,792728,0
+DUOL.US,D,20231117,000000,208.43,214.2,205,211.65,774170,0
+DUOL.US,D,20231120,000000,210.93,219.32,210.93,216.41,600759,0
+DUOL.US,D,20231121,000000,214,217.88,210.02,214.93,452290,0
+DUOL.US,D,20231122,000000,216.99,219.965,212.5,218.57,988773,0
+DUOL.US,D,20231124,000000,217.16,222.49,217.16,221.46,270580,0
+DUOL.US,D,20231127,000000,220.78,226.7948,220.55,221.74,677143,0
+DUOL.US,D,20231128,000000,220.48,222.58,217.69,221.24,421632,0
+DUOL.US,D,20231129,000000,222.34,226,216.55,219.51,463304,0
+DUOL.US,D,20231130,000000,220.05,221.39,208.727,212.29,888801,0
+DUOL.US,D,20231201,000000,212.5,215.52,206.6286,213.3,692019,0
+DUOL.US,D,20231204,000000,212.68,220.985,208.89,216.98,661761,0
+DUOL.US,D,20231205,000000,215.1,220.7,211.01,219.31,333280,0
+DUOL.US,D,20231206,000000,221.92,225,211.5,212.85,736778,0
+DUOL.US,D,20231207,000000,214.67,214.67,209.343,211.42,451424,0
+DUOL.US,D,20231208,000000,209,219,208.02,214.75,433448,0
+DUOL.US,D,20231211,000000,214.65,219.76,210.5,216.13,685977,0
+DUOL.US,D,20231212,000000,216.73,231,215.31,226.28,1470956,0
+DUOL.US,D,20231213,000000,227.5,234.7,225.33,233.07,914079,0
+DUOL.US,D,20231214,000000,234.55,239.75,227.62,234.69,940651,0
+DUOL.US,D,20231215,000000,236.3,237.61,228.89,231.49,855141,0
+DUOL.US,D,20231218,000000,231.27,241.75,229.16,240.2,615177,0
+DUOL.US,D,20231219,000000,243.92,245.8699,240.58,241.21,652569,0
+DUOL.US,D,20231220,000000,239.69,241.11,233.26,234.75,542740,0
+DUOL.US,D,20231221,000000,239.47,241.925,234.72,238.58,377248,0
+DUOL.US,D,20231222,000000,239.06,239.06,234.99,238.25,263920,0
+DUOL.US,D,20231226,000000,239.28,244.47,228.3801,233.67,396300,0
+DUOL.US,D,20231227,000000,235.31,239.04,234.48,236.31,236699,0
+DUOL.US,D,20231228,000000,236.28,237,232.69,233.09,237562,0
+DUOL.US,D,20231229,000000,233.1,236,225.39,226.85,424899,0
+DUOL.US,D,20240102,000000,224.65,226.19,209.52,214.35,955656,0
+DUOL.US,D,20240103,000000,210.85,211.71,203.92,206.26,685584,0
+DUOL.US,D,20240104,000000,206.12,211.01,204.03,205.68,544608,0
+DUOL.US,D,20240105,000000,204.01,211.02,203.38,204.135,545266,0
+DUOL.US,D,20240108,000000,204,215.16,203.99,210.4,837176,0
+DUOL.US,D,20240109,000000,208.28,214.54,207.3044,210.69,386121,0
+DUOL.US,D,20240110,000000,212.49,218.99,210.1,215.73,504861,0
+DUOL.US,D,20240111,000000,216.2,218.6982,209.19,214.69,399880,0
+DUOL.US,D,20240112,000000,214.63,216.49,210.0017,212.01,437673,0
+DUOL.US,D,20240116,000000,210.49,214.38,209.51,210.37,422077,0
+DUOL.US,D,20240117,000000,206.41,206.69,188.01,201.58,1059835,0
+DUOL.US,D,20240118,000000,205.2,207.1896,196.01,199.81,652008,0
+DUOL.US,D,20240119,000000,191.61,194.67,182.7001,194.6,1174821,0
+DUOL.US,D,20240122,000000,199.8,203.51,192.33,196.64,626708,0
+DUOL.US,D,20240123,000000,199,199,190.1,192.55,439394,0
+DUOL.US,D,20240124,000000,196,196.67,189.62,190.57,433931,0
+DUOL.US,D,20240125,000000,193,193,187.23,191.97,508678,0
+DUOL.US,D,20240126,000000,192.73,194.4,191.24,192.89,375742,0
+DUOL.US,D,20240129,000000,192.76,194.73,190.24,192.77,622347,0
+DUOL.US,D,20240130,000000,192,193.9699,184.375,187.18,516324,0
+DUOL.US,D,20240131,000000,184.96,186.18,178.71,178.89,600001,0
+DUOL.US,D,20240201,000000,182,182.08,174.71,181.44,634033,0
+DUOL.US,D,20240202,000000,178.86,183.63,178.14,178.89,415371,0
+DUOL.US,D,20240205,000000,179,180.2,175.4805,178.25,520107,0
+DUOL.US,D,20240206,000000,179,185.77,178.18,178.99,433324,0
+DUOL.US,D,20240207,000000,178.26,182.59,175.65,182.47,421556,0
+DUOL.US,D,20240208,000000,184.12,187.97,182.54,185.26,460859,0
+DUOL.US,D,20240209,000000,185.96,194.47,185.355,191.74,762285,0
+DUOL.US,D,20240212,000000,193.13,197.56,188.83,189.34,591121,0
+DUOL.US,D,20240213,000000,182.14,187.805,178.449,183.13,583045,0
+DUOL.US,D,20240214,000000,186.26,191.27,184,189.56,500016,0
+DUOL.US,D,20240215,000000,189.69,190.805,183.6,188.43,481212,0
+DUOL.US,D,20240216,000000,187,187,182.475,184.9,387175,0
+DUOL.US,D,20240220,000000,182.15,183,176.65,180.03,534756,0
+DUOL.US,D,20240221,000000,176.59,178.24,171.64,174.26,406586,0
+DUOL.US,D,20240222,000000,178.86,179.76,175,177.03,604717,0
+DUOL.US,D,20240223,000000,177.56,180.76,176.26,177.13,392637,0
+DUOL.US,D,20240226,000000,179.9,186.21,177.25,183.74,751001,0
+DUOL.US,D,20240227,000000,188,198.075,187.5,194.57,1259785,0
+DUOL.US,D,20240228,000000,194.54,197.81,188.985,195.51,1509954,0
+DUOL.US,D,20240229,000000,240.61,240.77,221.95,239,3467533,0
+DUOL.US,D,20240301,000000,238.58,241.86,230.2,236.49,1330701,0
+DUOL.US,D,20240304,000000,238,238.03,223,224.77,1205126,0
+DUOL.US,D,20240305,000000,221.3,221.3,199.36,211.01,1278915,0
+DUOL.US,D,20240306,000000,215.07,217.74,207.1101,212.26,669326,0
+DUOL.US,D,20240307,000000,213.54,215,208.97,211.87,584559,0
+DUOL.US,D,20240308,000000,212.59,216.53,208.18,213.53,609675,0
+DUOL.US,D,20240311,000000,218.88,225.96,215.91,222.64,683337,0
+DUOL.US,D,20240312,000000,224.66,231.89,224,229.64,512433,0
+DUOL.US,D,20240313,000000,227.59,230.08,223.13,225.57,634339,0
+DUOL.US,D,20240314,000000,226.7,229.39,221.3806,228.24,557234,0
+DUOL.US,D,20240315,000000,227.24,228.24,215.0001,216.34,653445,0
+DUOL.US,D,20240318,000000,219.07,220.76,213.605,216.53,347489,0
+DUOL.US,D,20240319,000000,216.2,227.59,212.02,227.18,463092,0
+DUOL.US,D,20240320,000000,227.43,239.96,227.055,234,621181,0
+DUOL.US,D,20240321,000000,237.4,245.585,235.39,235.62,972888,0
+DUOL.US,D,20240322,000000,234.52,236,226.0766,232.09,323684,0
+DUOL.US,D,20240325,000000,229.38,231.84,226.325,226.5,320962,0
+DUOL.US,D,20240326,000000,227.35,229.01,218.39,223.44,599394,0
+DUOL.US,D,20240327,000000,225.83,226.63,215.675,222.55,390723,0
+DUOL.US,D,20240328,000000,221.72,225.4,217.61,220.58,566709,0
+DUOL.US,D,20240401,000000,220.08,221.6299,215.5501,218.21,552572,0
+DUOL.US,D,20240402,000000,215.16,215.16,208.5299,212.5,504272,0
+DUOL.US,D,20240403,000000,211.9,221.14,210.9,220.03,461976,0
+DUOL.US,D,20240404,000000,221.43,225.87,214.5643,216.18,511415,0
+DUOL.US,D,20240405,000000,214.94,218.68,211.92,215.01,392114,0
+DUOL.US,D,20240408,000000,215.35,220.65,212.7,219.06,267087,0
+DUOL.US,D,20240409,000000,221,223.59,218.2,222.08,311010,0
+DUOL.US,D,20240410,000000,217.33,221.2,216.1201,217.88,359442,0
+DUOL.US,D,20240411,000000,218,219,212.0205,216.4,315775,0
+DUOL.US,D,20240412,000000,213.01,216.385,209.3501,211.04,316493,0
+DUOL.US,D,20240415,000000,210.77,211.9,195.03,195.56,607080,0
+DUOL.US,D,20240416,000000,194.27,201.7992,194,198.17,400547,0
+DUOL.US,D,20240417,000000,198.58,200.75,194.36,194.66,277085,0
+DUOL.US,D,20240418,000000,208.88,217.79,204.94,205.06,2323160,0
+DUOL.US,D,20240419,000000,203.99,210.19,196.75,200.15,6564198,0
+DUOL.US,D,20240422,000000,201.74,207.0499,198.07,205.57,867622,0
+DUOL.US,D,20240423,000000,206.1,221.34,206.1,220.53,860780,0
+DUOL.US,D,20240424,000000,223.2,229.84,215.24,216.38,877331,0
+DUOL.US,D,20240425,000000,211.65,217.84,207.5301,214.84,506055,0
+DUOL.US,D,20240426,000000,218.5,227.65,218.49,222.66,639739,0
+DUOL.US,D,20240429,000000,224,229.06,218.7401,228.94,475165,0
+DUOL.US,D,20240430,000000,225.94,234.21,224.1473,225.75,646119,0
+DUOL.US,D,20240501,000000,223.61,231.92,218.76,223.03,954956,0
+DUOL.US,D,20240502,000000,226.55,230.985,218.675,228.89,589974,0
+DUOL.US,D,20240503,000000,235.55,243.99,234.6,240,641002,0
+DUOL.US,D,20240506,000000,242.245,251.3,241.1558,248.2,863806,0
+DUOL.US,D,20240507,000000,246.19,249.93,243.08,248.84,830039,0
+DUOL.US,D,20240508,000000,244.55,248,242.3,244.64,1039215,0
+DUOL.US,D,20240509,000000,201,208.98,192.22,200.58,3526623,0
+DUOL.US,D,20240510,000000,202.21,205.25,186.91,188.12,1873968,0
+DUOL.US,D,20240513,000000,188.2,189.302,176.81,180.99,1751057,0
+DUOL.US,D,20240514,000000,180.98,182.62,176.66,178.4,1174736,0
+DUOL.US,D,20240515,000000,182,182.49,173.18,177.3,1222125,0
+DUOL.US,D,20240516,000000,176.505,179.67,175.3,176.08,890059,0
+DUOL.US,D,20240517,000000,177.25,179.88,175.64,179.14,794736,0
+DUOL.US,D,20240520,000000,177.97,178.14,174.34,177.55,455582,0
+DUOL.US,D,20240521,000000,177.53,183.8,177.45,180.89,1008013,0
+DUOL.US,D,20240522,000000,180.02,181.45,174.72,176.76,993349,0
+DUOL.US,D,20240523,000000,179.14,180,171.93,175.78,750202,0
+DUOL.US,D,20240524,000000,177.05,180.6,175.78,178.4,510923,0
+DUOL.US,D,20240528,000000,185.9,196,184.51,194.16,1702810,0
+DUOL.US,D,20240529,000000,191,196.85,188.02,196.1,747848,0
+DUOL.US,D,20240530,000000,196.88,196.88,192.34,194.38,840050,0
+DUOL.US,D,20240531,000000,195.02,196.9799,185.445,191.4,869557,0
+DUOL.US,D,20240603,000000,192.31,200.7967,191.69,200.54,905103,0
+DUOL.US,D,20240604,000000,199.75,201.44,191.49,192.67,559025,0
+DUOL.US,D,20240605,000000,194.1,197.5,191.975,195.96,381533,0
+DUOL.US,D,20240606,000000,194.7,197.36,190.45,194.1,443767,0
+DUOL.US,D,20240607,000000,191.59,192,188.6034,188.98,505292,0
+DUOL.US,D,20240610,000000,187.48,198.58,186,197.86,775449,0
+DUOL.US,D,20240611,000000,196.62,197.86,192.09,193.85,429221,0
+DUOL.US,D,20240612,000000,199,203.58,197.56,201.04,685315,0
+DUOL.US,D,20240613,000000,200.9,201.04,195.47,197.92,549030,0
+DUOL.US,D,20240614,000000,199.01,201.6,197.5,199.14,636558,0
+DUOL.US,D,20240617,000000,199.01,213.36,198.56,211.87,689810,0
+DUOL.US,D,20240618,000000,211.02,213.97,208.12,211.83,353400,0
+DUOL.US,D,20240620,000000,211,211.41,198.4208,199.1,881384,0
+DUOL.US,D,20240621,000000,198.99,207.29,196.5,206.52,1043197,0
+DUOL.US,D,20240624,000000,205.89,207.27,202.8,205.29,387059,0
+DUOL.US,D,20240625,000000,205.6,210.24,204.62,205,485927,0
+DUOL.US,D,20240626,000000,205,208.65,203.425,203.89,417191,0
+DUOL.US,D,20240627,000000,205.68,210.465,203.94,208.65,443659,0
+DUOL.US,D,20240628,000000,209.24,215.04,207.37,208.67,4144513,0
+DUOL.US,D,20240701,000000,207.34,208.37,195.0019,195.23,747608,0
+DUOL.US,D,20240702,000000,195,197.185,189.4,193.89,744965,0
+DUOL.US,D,20240703,000000,194.03,194.91,190.88,193.82,310155,0
+DUOL.US,D,20240705,000000,193.6,196.215,190.62,193.09,350833,0
+DUOL.US,D,20240708,000000,194.22,198.79,192.13,196.71,478599,0
+DUOL.US,D,20240709,000000,195.04,196.05,184.2601,186.77,718196,0
+DUOL.US,D,20240710,000000,189.2,190.46,184.8175,188.1,547192,0
+DUOL.US,D,20240711,000000,189.74,194.475,188.43,192.57,529045,0
+DUOL.US,D,20240712,000000,194,194,188.455,190.3,492574,0
+DUOL.US,D,20240715,000000,189.46,194.96,186.26,192.05,700104,0
+DUOL.US,D,20240716,000000,192.5,193.495,185.15,187.3,604545,0
+DUOL.US,D,20240717,000000,184.72,184.77,175.44,180.95,873911,0
+DUOL.US,D,20240718,000000,182.11,183.095,175.0501,178.57,495482,0
+DUOL.US,D,20240719,000000,179.21,179.86,175.1301,175.24,488330,0
+DUOL.US,D,20240722,000000,178.19,181.89,177.09,177.39,469732,0
+DUOL.US,D,20240723,000000,176.95,180.865,175.6,179.1,388310,0
+DUOL.US,D,20240724,000000,176,176.67,163.37,163.8,772934,0
+DUOL.US,D,20240725,000000,163.9,171.12,162.14,168.31,979618,0
+DUOL.US,D,20240726,000000,175.88,179.45,168.75,173.28,616572,0
+DUOL.US,D,20240729,000000,174.96,175.27,169.6729,169.92,443239,0
+DUOL.US,D,20240730,000000,170.32,171.285,165.73,168.19,316539,0
+DUOL.US,D,20240731,000000,171.75,175.91,168.31,171.94,473777,0
+DUOL.US,D,20240801,000000,172,173.58,162.6,164.5,540910,0
+DUOL.US,D,20240802,000000,157.56,163.96,153.84,162.01,712545,0
+DUOL.US,D,20240805,000000,145.84,161.55,145.05,158.85,827910,0
+DUOL.US,D,20240806,000000,161.78,165.92,160.14,165.06,817419,0
+DUOL.US,D,20240807,000000,169.74,171.57,161.085,161.4,1225445,0
+DUOL.US,D,20240808,000000,174.99,185.1,170.4263,178.99,1607540,0
+DUOL.US,D,20240809,000000,178.87,187.71,178.87,187.38,696281,0
+DUOL.US,D,20240812,000000,187.5,188.53,180.1,181.75,527683,0
+DUOL.US,D,20240813,000000,186,193.77,185.1,191.54,883877,0
+DUOL.US,D,20240814,000000,193.55,197.69,192.71,197.07,510681,0
+DUOL.US,D,20240815,000000,200,202.58,195.94,202.34,1082786,0
+DUOL.US,D,20240816,000000,198.328,206.425,198.328,203.16,615236,0
+DUOL.US,D,20240819,000000,201.73,208.195,201.22,207.18,620361,0
+DUOL.US,D,20240820,000000,206.35,208.31,201.0209,203.83,435507,0
+DUOL.US,D,20240821,000000,205.5,210.28,203,210.01,380464,0
+DUOL.US,D,20240822,000000,211,213.88,207.71,208.67,296225,0
+DUOL.US,D,20240823,000000,210.46,215.24,209.515,212.57,354279,0
+DUOL.US,D,20240826,000000,212.7,214.44,208.12,209.99,438019,0
+DUOL.US,D,20240827,000000,207.32,212,205.94,207.37,446609,0
+DUOL.US,D,20240828,000000,206.48,207.37,202.38,202.82,399181,0
+DUOL.US,D,20240829,000000,204.23,212.09,204.23,207.55,233831,0
+DUOL.US,D,20240830,000000,209.71,214.44,207.97,212.57,393828,0
+DUOL.US,D,20240903,000000,209.81,213.91,204.73,206.36,323018,0
+DUOL.US,D,20240904,000000,202.44,211.08,202.44,206.8,250523,0
+DUOL.US,D,20240905,000000,204.84,212.59,204.84,210.26,225340,0
+DUOL.US,D,20240906,000000,211,212,204,208.26,349410,0
+DUOL.US,D,20240909,000000,208.51,217.26,208.51,217.1,363914,0
+DUOL.US,D,20240910,000000,217.99,219.69,213.14,217.11,417055,0
+DUOL.US,D,20240911,000000,217.11,223.19,212.855,223.18,580348,0
+DUOL.US,D,20240912,000000,224,229.9,223.2,228.96,421073,0
+DUOL.US,D,20240913,000000,228.38,230.05,225.26,228.73,457894,0
+DUOL.US,D,20240916,000000,228.73,234.61,227.65,234,473585,0
+DUOL.US,D,20240917,000000,235.86,242.66,235.86,242.48,781233,0
+DUOL.US,D,20240918,000000,242.48,258,241.49,250.23,1065490,0
+DUOL.US,D,20240919,000000,257,265.6,256.2205,264,928463,0
+DUOL.US,D,20240920,000000,260.46,270.28,260.46,268.34,1120808,0
+DUOL.US,D,20240923,000000,270,270.94,266.1,270.27,513205,0
+DUOL.US,D,20240924,000000,271.06,273.22,266,269.79,620812,0
+DUOL.US,D,20240925,000000,274.38,297.56,270.58,287.54,1781211,0
+DUOL.US,D,20240926,000000,292,293.73,277.58,277.96,949876,0
+DUOL.US,D,20240927,000000,279.5,279.5,273.24,278.03,608174,0
+DUOL.US,D,20240930,000000,276.97,286.96,276.63,282.02,479960,0
+DUOL.US,D,20241001,000000,282.99,284.35,278.8,280.66,360698,0
+DUOL.US,D,20241002,000000,280.48,287.19,275.8059,285.42,485924,0
+DUOL.US,D,20241003,000000,284.31,288.84,280.56,283.66,285148,0
+DUOL.US,D,20241004,000000,287.94,291.55,279.46,283.49,504947,0
+DUOL.US,D,20241007,000000,280.91,282.045,276.28,279.75,341202,0
+DUOL.US,D,20241008,000000,288.34,291.49,284.205,284.95,396932,0
+DUOL.US,D,20241009,000000,284.81,292.755,284.28,291.97,407441,0
+DUOL.US,D,20241010,000000,290.84,293.48,288.845,290.28,255049,0
+DUOL.US,D,20241011,000000,289.86,292.64,286.965,289.75,265059,0
+DUOL.US,D,20241014,000000,284.4,289.63,280.54,288.26,407565,0
+DUOL.US,D,20241015,000000,288.26,295.58,281.455,290.59,632030,0
+DUOL.US,D,20241016,000000,290.61,293.4126,283.25,286.5,325105,0
+DUOL.US,D,20241017,000000,288.12,296.9731,282.33,287.65,463386,0
+DUOL.US,D,20241018,000000,288.98,290.38,285.55,286.12,334991,0
+DUOL.US,D,20241021,000000,286.04,290.92,285.3404,288.06,334685,0
+DUOL.US,D,20241022,000000,285.34,288.84,273.06,281.3,542586,0
+DUOL.US,D,20241023,000000,281.87,282.3,276.01,279.93,320264,0
+DUOL.US,D,20241024,000000,282.43,284,277.46,281.4,308580,0
+DUOL.US,D,20241025,000000,282.64,292.6,282.5,291.61,483861,0
+DUOL.US,D,20241028,000000,295.18,296.84,289.983,290.24,315814,0
+DUOL.US,D,20241029,000000,289.71,296.42,289.53,294.81,360901,0
+DUOL.US,D,20241030,000000,294.98,311.91,292.1073,299.97,834422,0
+DUOL.US,D,20241031,000000,297.49,298.7625,285.33,292.97,535996,0
+DUOL.US,D,20241101,000000,292.98,297.66,290.63,293.68,380103,0
+DUOL.US,D,20241104,000000,289.7,295.8052,285.85,290.65,484634,0
+DUOL.US,D,20241105,000000,295.05,303.735,293.6297,303,763352,0
+DUOL.US,D,20241106,000000,310,319.44,304,318.85,1105409,0
+DUOL.US,D,20241107,000000,304.42,324,299.125,315.82,1236853,0
+DUOL.US,D,20241108,000000,318.7,330.61,314.63,326.89,682721,0
+DUOL.US,D,20241111,000000,325.8,328.97,306.74,318.23,650590,0
+DUOL.US,D,20241112,000000,317.63,322.85,313.19,314.33,476715,0
+DUOL.US,D,20241113,000000,317,329.19,315.925,323.43,515069,0
+DUOL.US,D,20241114,000000,322.65,324.08,316.2,322.57,283775,0
+DUOL.US,D,20241115,000000,319.01,320.5,306.5,307.32,570863,0
+DUOL.US,D,20241118,000000,307.82,316.99,301.11,306.92,468494,0
+DUOL.US,D,20241119,000000,303.33,322.79,303.33,322.07,647535,0
+DUOL.US,D,20241120,000000,323,331.8399,322.34,331.14,545359,0
+DUOL.US,D,20241121,000000,338.15,342.51,330,341.6,559515,0
+DUOL.US,D,20241122,000000,342.45,352.39,340.69,351.97,563405,0
+DUOL.US,D,20241125,000000,359.525,364.95,341.1,348,1071627,0
+DUOL.US,D,20241126,000000,348.47,358.73,346.98,353.53,875653,0
+DUOL.US,D,20241127,000000,352.88,353.23,340.2938,347.64,468361,0
+DUOL.US,D,20241129,000000,346.48,353.66,345.58,348.27,230258,0
+DUOL.US,D,20241202,000000,347.39,349.7815,340,346.52,423963,0
+DUOL.US,D,20241203,000000,341.52,361.1,341.29,360.98,494917,0
+DUOL.US,D,20241204,000000,363,370.17,361.9181,364.65,581906,0
+DUOL.US,D,20241205,000000,366.53,378.4815,362.61,373.03,583796,0
+DUOL.US,D,20241206,000000,374.79,374.79,366,368.5,552089,0
+DUOL.US,D,20241209,000000,365.36,369.885,350,360.61,532518,0
+DUOL.US,D,20241210,000000,361.47,370.81,358.7,361.825,379649,0
+DUOL.US,D,20241211,000000,351.16,352.72,318.03,344.35,1226965,0
+DUOL.US,D,20241212,000000,341.12,344.7397,336.21,339.52,424068,0
+DUOL.US,D,20241213,000000,340.5,344.88,333.965,338.07,517811,0
+DUOL.US,D,20241216,000000,341.42,350.86,337.865,348.72,639007,0
+DUOL.US,D,20241217,000000,352.3,360.2129,348.65,354.04,649615,0
+DUOL.US,D,20241218,000000,352.44,352.875,331.32,332.81,572099,0
+DUOL.US,D,20241219,000000,345.16,345.74,332.8682,335.22,436154,0
+DUOL.US,D,20241220,000000,327.72,345.53,324.83,342.12,1263587,0
+DUOL.US,D,20241223,000000,342.12,344.12,336.14,337.73,373777,0
+DUOL.US,D,20241224,000000,336.34,342.49,335,340.39,114492,0
+DUOL.US,D,20241226,000000,339.51,345,336.5428,341.88,274237,0
+DUOL.US,D,20241227,000000,339.46,339.46,326.4277,333.34,293041,0
+DUOL.US,D,20241230,000000,328.23,329.4,321.245,325.2,535940,0
+DUOL.US,D,20241231,000000,326.37,328.77,320.905,324.23,344613,0
+DUOL.US,D,20250102,000000,327.3,328.95,319.04,325.88,466373,0
+DUOL.US,D,20250103,000000,328.34,341.968,326.58,340.06,344127,0
+DUOL.US,D,20250106,000000,344.1,347.04,332.27,336.72,613317,0
+DUOL.US,D,20250107,000000,336,336.73,311.671,320.35,639747,0
+DUOL.US,D,20250108,000000,318.37,325.205,314.2323,323.14,425592,0
+DUOL.US,D,20250110,000000,316.91,319.36,305.82,318.67,535196,0
+DUOL.US,D,20250113,000000,311.56,317.245,305.01,316.38,399357,0
+DUOL.US,D,20250114,000000,320,325,311.78,312.52,428770,0
+DUOL.US,D,20250115,000000,316.91,323.72,315.98,319.98,330440,0
+DUOL.US,D,20250116,000000,327.67,355.78,327.4,341.8,932593,0
+DUOL.US,D,20250117,000000,351.81,356,340.54,351.13,742815,0
+DUOL.US,D,20250121,000000,353,353.01,325.73,337.28,795263,0
+DUOL.US,D,20250122,000000,338.8,343.5027,328.88,336.04,443300,0
+DUOL.US,D,20250123,000000,335.85,337.86,330,335.99,403933,0
+DUOL.US,D,20250124,000000,330.5,335.52,325,328.6,445064,0
+DUOL.US,D,20250127,000000,320,334.23,311.58,326.82,752023,0
+DUOL.US,D,20250128,000000,327,351.505,325.03,350.72,581055,0
+DUOL.US,D,20250129,000000,354.77,363.96,346.19,358.48,457242,0
+DUOL.US,D,20250130,000000,360,370.77,359.44,363.28,504782,0
+DUOL.US,D,20250131,000000,368.44,368.44,361.0001,363.99,512309,0
+DUOL.US,D,20250203,000000,354.96,365.84,352,364.44,577573,0
+DUOL.US,D,20250204,000000,367.59,387.88,366.7369,386.16,781406,0
+DUOL.US,D,20250205,000000,389.41,411.69,385.93,392,748701,0
+DUOL.US,D,20250206,000000,390,392.7099,380.1695,389.36,394787,0
+DUOL.US,D,20250207,000000,394.81,400.2,391.76,393.8,717372,0
+DUOL.US,D,20250210,000000,398.08,403.63,394,401.45,487009,0
+DUOL.US,D,20250211,000000,399,399.98,381.24,383.66,574434,0
+DUOL.US,D,20250212,000000,377.7,399.73,373.3,398.11,1180667,0
+DUOL.US,D,20250213,000000,400.98,431.37,399.14,430.32,1514047,0
+DUOL.US,D,20250214,000000,432,436.98,417.737,432.69,724307,0
+DUOL.US,D,20250218,000000,435,441.765,426.4,441.39,666305,0
+DUOL.US,D,20250219,000000,439.43,440.71,429.205,432.52,822127,0
+DUOL.US,D,20250220,000000,430.43,430.95,415.99,421.78,946116,0
+DUOL.US,D,20250221,000000,418.92,420.48,383.43,385.35,1079742,0
+DUOL.US,D,20250224,000000,390.26,397.3,372.01,389.43,1241009,0
+DUOL.US,D,20250225,000000,382.95,389.74,370.19,385.81,683760,0
+DUOL.US,D,20250226,000000,388.75,400.913,383.78,386.56,858255,0
+DUOL.US,D,20250227,000000,391.32,412.88,372.84,375.78,1502752,0
+DUOL.US,D,20250228,000000,325.06,329.61,303.68,312.07,3455444,0
+DUOL.US,D,20250303,000000,312.33,324.25,291.77,295.23,1947065,0
+DUOL.US,D,20250304,000000,288.87,301.96,276.67,294.15,1285797,0
+DUOL.US,D,20250305,000000,293.11,295.85,284.99,292.74,840489,0
+DUOL.US,D,20250306,000000,282.8,286.68,268.11,272.77,1048889,0
+DUOL.US,D,20250307,000000,271.45,296.905,268.03,295.56,1586732,0
+DUOL.US,D,20250310,000000,286.55,289,263.68,277.18,1706545,0
+DUOL.US,D,20250311,000000,277.45,282.22,269.445,274.91,1046628,0
+DUOL.US,D,20250312,000000,294.66,295.5,280.22,291.02,957535,0
+DUOL.US,D,20250313,000000,288.62,288.9,269.77,272.49,1035367,0
+DUOL.US,D,20250314,000000,280.5,286.74,280.1,283.54,809141,0
+DUOL.US,D,20250317,000000,287.89,301.855,285,294.18,919388,0
+DUOL.US,D,20250318,000000,294.91,304.66,283.87,288.81,650131,0
+DUOL.US,D,20250319,000000,289.94,304.62,287.14,301.12,673461,0
+DUOL.US,D,20250320,000000,296.65,314.82,293.2949,306.17,606830,0
+DUOL.US,D,20250321,000000,300.7,312,294.8164,309.3,869210,0
+DUOL.US,D,20250324,000000,319.16,331.73,315.255,330,1033430,0
+DUOL.US,D,20250325,000000,333.15,341.09,327.79,340.5,639836,0
+DUOL.US,D,20250326,000000,340,341.7525,323.43,331.22,1096008,0
+DUOL.US,D,20250327,000000,330.63,340.36,324.2,332.94,695739,0
+DUOL.US,D,20250328,000000,330.23,330.23,307.4,315,888536,0
+DUOL.US,D,20250331,000000,307.53,317.345,298.696,310.54,778449,0
+DUOL.US,D,20250401,000000,310.86,328.27,307,327.38,668049,0
+DUOL.US,D,20250402,000000,318.56,342.28,317.52,337.56,545046,0
+DUOL.US,D,20250403,000000,315.555,318,302.0109,313.9,946107,0
+DUOL.US,D,20250404,000000,295.03,300,275,292.88,1599341,0
+DUOL.US,D,20250407,000000,285.31,319.1224,274.97,296.51,1475774,0
+DUOL.US,D,20250408,000000,317.81,319.9482,288.765,293.27,922333,0
+DUOL.US,D,20250409,000000,296.3,338.9525,289.31,337.4,1298728,0
+DUOL.US,D,20250410,000000,324.04,329.705,309.4184,316.94,653645,0
+DUOL.US,D,20250411,000000,316.94,333.75,316,329.35,866883,0
+DUOL.US,D,20250414,000000,338.94,340.135,318.895,326.67,612850,0
+DUOL.US,D,20250415,000000,327.21,331.82,324.0057,325.17,437356,0
+DUOL.US,D,20250416,000000,320.53,332.7339,318,326.4,569775,0
+DUOL.US,D,20250417,000000,329.27,332.91,320.54,326.5,523586,0
+DUOL.US,D,20250421,000000,324.79,326.295,308.5683,316.07,506875,0
+DUOL.US,D,20250422,000000,322.5,337.8,321.88,336.34,592167,0
+DUOL.US,D,20250423,000000,364.45,378.52,362.135,370,1104450,0
+DUOL.US,D,20250424,000000,370,381.18,366.98,375.02,620715,0
+DUOL.US,D,20250425,000000,377.68,386.3673,362.9,381.83,1133589,0
+DUOL.US,D,20250428,000000,383.79,389.95,374.345,384.34,614937,0
+DUOL.US,D,20250429,000000,383.21,396.858,372.685,385.13,1410539,0
+DUOL.US,D,20250430,000000,371.31,390.41,371.31,389.48,967240,0
+DUOL.US,D,20250501,000000,396.18,406,390,400,1428951,0
+DUOL.US,D,20250502,000000,436.925,487,433,486.42,3054911,0
+DUOL.US,D,20250505,000000,480.66,504.31,475.53,494.13,1869078,0
+DUOL.US,D,20250506,000000,480.65,493.63,473.52,490.55,1493472,0
+DUOL.US,D,20250507,000000,491.31,504.5,491.06,495.56,1054317,0
+DUOL.US,D,20250508,000000,505.07,509.005,492.75,503.57,744738,0
+DUOL.US,D,20250509,000000,505,513.87,500.26,512.75,604433,0
+DUOL.US,D,20250512,000000,532.72,533.2574,503.0002,517.83,949625,0
+DUOL.US,D,20250513,000000,519.36,536.8709,514.805,531.46,823868,0
+DUOL.US,D,20250514,000000,536.15,544.93,532.5622,540.68,841441,0
+DUOL.US,D,20250515,000000,536,541.46,527,530.52,751990,0
+DUOL.US,D,20250516,000000,525,536,522.26,529.05,698168,0
+DUOL.US,D,20250519,000000,517.79,531.0194,515.2,520.23,733406,0
+DUOL.US,D,20250520,000000,517.58,526.9199,514.04,525.73,764504,0
+DUOL.US,D,20250521,000000,522.77,531.94,510.72,514.3,841091,0
+DUOL.US,D,20250522,000000,511.11,526.3,510.9824,517.8,537920,0
+DUOL.US,D,20250523,000000,512.31,524.415,510,520.21,459664,0
+DUOL.US,D,20250527,000000,528.024,529.77,512.1,525,524391,0
+DUOL.US,D,20250528,000000,524.42,530,521.31,524.4,432691,0
+DUOL.US,D,20250529,000000,530.47,531.69,512.54,513.39,619814,0
+DUOL.US,D,20250530,000000,506.76,521.61,496.2648,519.61,1136569,0
+DUOL.US,D,20250602,000000,519.76,528.07,513.21,526.85,680506,0
+DUOL.US,D,20250603,000000,529.57,534.4999,512,513.37,691487,0
+DUOL.US,D,20250604,000000,515,523.325,510.67,518.79,638143,0
+DUOL.US,D,20250605,000000,530.18,531.8728,518,522.99,741296,0
+DUOL.US,D,20250606,000000,524.8,540.3,510.8834,512.95,929674,0
+DUOL.US,D,20250609,000000,509.48,509.48,485.53,497.93,1007178,0
+DUOL.US,D,20250610,000000,499.6,503.49,475.41,486.02,1135257,0
+DUOL.US,D,20250611,000000,486.94,487.9,471.92,473.78,967211,0
+DUOL.US,D,20250612,000000,475.36,482.57,470.15,481.48,651453,0
+DUOL.US,D,20250613,000000,471.94,485,471.05,478.48,550602,0
+DUOL.US,D,20250616,000000,482.57,489,471.79,474.9,695160,0
+DUOL.US,D,20250617,000000,470.71,478.965,466,476.3,455199,0
+DUOL.US,D,20250618,000000,478.84,482.684,473.18,478.73,486642,0
+DUOL.US,D,20250620,000000,477.42,483.03,465.8,471.57,1337825,0
+DUOL.US,D,20250623,000000,470,472.12,446.75,448.54,1246653,0
+DUOL.US,D,20250624,000000,454.65,455.755,417.28,422.79,1559303,0
+DUOL.US,D,20250625,000000,435.04,437.4,396.51,397.68,1433496,0
+DUOL.US,D,20250626,000000,402,408.3699,383.595,398.66,1379707,0
+DUOL.US,D,20250627,000000,402.43,412.59,389.335,411.26,1580496,0
+DUOL.US,D,20250630,000000,416.35,426.8,409.1,410.02,903225,0
+DUOL.US,D,20250701,000000,409.24,413.72,394.15,403.06,779569,0
+DUOL.US,D,20250702,000000,400,406.03,395.55,397,637601,0
+DUOL.US,D,20250703,000000,397.11,402.2699,388.26,391.86,552232,0
+DUOL.US,D,20250707,000000,390.75,397.54,382.33,396.45,993091,0
+DUOL.US,D,20250708,000000,400.3,406.679,373.11,389.45,1445330,0
+DUOL.US,D,20250709,000000,390,400.43,383.68,390.75,834506,0
+DUOL.US,D,20250710,000000,390.75,391.81,378.95,380.44,875755,0
+DUOL.US,D,20250711,000000,381.38,383.8,368.43,370.82,680814,0
+DUOL.US,D,20250714,000000,371.36,386.93,368,376.42,1022985,0
+DUOL.US,D,20250715,000000,377.8,382.59,372.1357,378.31,588686,0
+DUOL.US,D,20250716,000000,378.31,378.31,355.06,361.35,1111480,0
+DUOL.US,D,20250717,000000,361.51,366,358.1701,361.95,865141,0
+DUOL.US,D,20250718,000000,358.34,371.8661,352.81,370.49,1039038,0
+DUOL.US,D,20250721,000000,371,372.005,354.05,355.85,809809,0
+DUOL.US,D,20250722,000000,357.53,363.14,351.29,356.23,632544,0
+DUOL.US,D,20250723,000000,358,366.64,357.65,359.79,1047819,0
+DUOL.US,D,20250724,000000,360.85,364.015,356,360.95,672959,0
+DUOL.US,D,20250725,000000,362.42,365.36,360.11,364.09,626160,0
+DUOL.US,D,20250728,000000,362.25,364.06,335.1,340.49,1779333,0
+DUOL.US,D,20250729,000000,342.5,342.75,331.22,333.71,967072,0
+DUOL.US,D,20250730,000000,335.08,341.89,331.51,341.34,765716,0
+DUOL.US,D,20250731,000000,342.82,357.26,338.0464,346.55,1241173,0
+DUOL.US,D,20250801,000000,342.23,344.33,330.32,338.99,1016252,0
+DUOL.US,D,20250804,000000,343.29,352.87,341.2522,352.36,973741,0
+DUOL.US,D,20250805,000000,354.6,356.47,338.5001,340.31,1353763,0
+DUOL.US,D,20250806,000000,343.8,347.25,334.01,343.61,3158553,0
+DUOL.US,D,20250807,000000,446,468,378.0001,390.84,8187946,0
+DUOL.US,D,20250808,000000,404.5,415.76,362.58,370.34,3839642,0
+DUOL.US,D,20250811,000000,371.44,373.5,336.395,340.59,2721366,0
+DUOL.US,D,20250812,000000,342.9,344.4075,317.79,322.93,2617100,0
+DUOL.US,D,20250813,000000,324.02,328.925,307.05,327.93,2492793,0
+DUOL.US,D,20250814,000000,327.5,339.14,321.17,329.88,1803960,0
+DUOL.US,D,20250815,000000,329.51,333.95,322.3837,326.93,1066226,0
+DUOL.US,D,20250818,000000,338.51,371.63,338.51,369.19,3135641,0
+DUOL.US,D,20250819,000000,367.01,368.3944,338,340.66,1905238,0
+DUOL.US,D,20250820,000000,338.28,340.75,322.71,338.88,1336694,0
+DUOL.US,D,20250821,000000,336.58,346.91,331.455,345.52,1319347,0
+DUOL.US,D,20250822,000000,343.95,355,329.3501,331.87,1959756,0
+DUOL.US,D,20250825,000000,331.83,339.49,317.19,321.44,1428070,0
+DUOL.US,D,20250826,000000,321.39,322,307.8101,316.02,2170170,0
+DUOL.US,D,20250827,000000,317,324.4,316.0301,317.93,1202586,0
+DUOL.US,D,20250828,000000,317.22,325.9,316.2761,322.78,730463,0
+DUOL.US,D,20250829,000000,319.78,320.055,293.66,297.86,2280164,0
+DUOL.US,D,20250902,000000,291.245,298.4156,287.209,289.98,1463015,0
+DUOL.US,D,20250903,000000,286.44,292,277.24,282.515,1735001,0
+DUOL.US,D,20250904,000000,275.13,278.28,267.39,272.7,2477336,0
+DUOL.US,D,20250905,000000,273.25,273.3,263.68,271.18,1825600,0
+DUOL.US,D,20250908,000000,265.83,276.49,264.815,271.28,1493850,0
+DUOL.US,D,20250909,000000,272.16,287.5,256.63,273.49,3373792,0
+DUOL.US,D,20250910,000000,274.1,286.83,272,285.91,2055902,0
+DUOL.US,D,20250911,000000,296.22,315.48,291,309.34,3794503,0
+DUOL.US,D,20250912,000000,314.25,319.68,300.5,307.91,2173203,0
+DUOL.US,D,20250915,000000,308,309.99,284.68,285.11,2130316,0
+DUOL.US,D,20250916,000000,289.5,296.7999,271,280.74,2300346,0
+DUOL.US,D,20250917,000000,267.79,281.939,264.85,279.16,2254187,0
+DUOL.US,D,20250918,000000,283.75,291.24,281.64,289.67,1339091,0
+DUOL.US,D,20250919,000000,290.3,291.476,285.46,290.9,1530238,0
+DUOL.US,D,20250922,000000,289.45,310.9197,288.54,309.34,1956269,0
+DUOL.US,D,20250923,000000,305.46,305.485,293.5,299.5,1454280,0
+DUOL.US,D,20250924,000000,302.06,304.2369,293.83,301.17,1348345,0
+DUOL.US,D,20250925,000000,295.58,315.205,294.4501,313.49,1655257,0
+DUOL.US,D,20250926,000000,311.84,327.71,309.79,326.39,1601506,0
+DUOL.US,D,20250929,000000,320.08,336.22,314.68,328.78,1736985,0
+DUOL.US,D,20250930,000000,331.2,332,312.09,321.84,1770874,0
+DUOL.US,D,20251001,000000,320.57,322.05,293.03,303.72,2346014,0
+DUOL.US,D,20251002,000000,304.01,313.3,299,313,1468511,0
+DUOL.US,D,20251003,000000,315.55,330.33,315.34,322.63,1393051,0
+DUOL.US,D,20251006,000000,322.63,330,315.48,320.31,1597108,0
+DUOL.US,D,20251007,000000,321.22,323.57,314,319.98,812209,0
+DUOL.US,D,20251008,000000,321.55,350,320.6,347.27,1591057,0
+DUOL.US,D,20251009,000000,348,353,332.21,337.19,1269753,0
+DUOL.US,D,20251010,000000,340.45,347.6,323.1073,325,988379,0
+DUOL.US,D,20251013,000000,330.16,331.6383,323.0001,330,775590,0
+DUOL.US,D,20251014,000000,323.82,336,320.63,332.6,801779,0
+DUOL.US,D,20251015,000000,334.03,343.998,333.33,341.08,744867,0
+DUOL.US,D,20251016,000000,340.59,343.25,320.21,330.56,1845225,0
+DUOL.US,D,20251017,000000,326.01,334.29,322,324.02,828661,0
+DUOL.US,D,20251020,000000,326.02,328.53,304.23,312.73,1508636,0
+DUOL.US,D,20251021,000000,312.48,325.93,311.35,317.61,967770,0
+DUOL.US,D,20251022,000000,318.95,320.345,301.7439,307.57,850467,0
+DUOL.US,D,20251023,000000,303.76,317.6,303.76,313.45,567803,0
+DUOL.US,D,20251024,000000,318,322.09,311.12,312,731900,0
+DUOL.US,D,20251027,000000,317.35,318.84,305.16,306.73,980786,0
+DUOL.US,D,20251028,000000,307.1,309.24,293.51,293.88,1039301,0
+DUOL.US,D,20251029,000000,290,290.34,272.21,272.76,2332241,0
+DUOL.US,D,20251030,000000,272.59,277.49,262.3,262.82,1217293,0
+DUOL.US,D,20251031,000000,267.055,270.865,259.7099,270.64,1428906,0
+DUOL.US,D,20251103,000000,278.82,279.98,260.4,264.93,1319966,0
+DUOL.US,D,20251104,000000,261,268.0099,257.29,262.04,1440105,0
+DUOL.US,D,20251105,000000,262.78,268.97,260,260.02,3813071,0
+DUOL.US,D,20251106,000000,194.24,195.9899,182,193.74,13059510,0
+DUOL.US,D,20251107,000000,191,202.09,189.5001,201.21,4340050,0
+DUOL.US,D,20251110,000000,202.79,203.7721,190.1,192.8,3331974,0
+DUOL.US,D,20251111,000000,192,196.4,186,194.89,3037570,0
+DUOL.US,D,20251112,000000,194.89,195.2283,186.43,186.58,1800701,0
+DUOL.US,D,20251113,000000,185.9,188.8,182.59,186.54,1697723,0
+DUOL.US,D,20251114,000000,184.34,192.8,183.58,185.07,1912894,0
+DUOL.US,D,20251117,000000,181.68,181.93,175.5,178.27,2431937,0
+DUOL.US,D,20251118,000000,178.23,181.85,172.88,175.45,2251388,0
+DUOL.US,D,20251119,000000,175.85,177.97,168.84,174.48,2112288,0
+DUOL.US,D,20251120,000000,176.1,177.63,166.27,168.01,1672211,0
+DUOL.US,D,20251121,000000,167.755,176.34,166.32,172.78,2157941,0
+DUOL.US,D,20251124,000000,175,175,167.88,172.47,1815090,0
+DUOL.US,D,20251125,000000,171.16,177.55,167.47,175.76,1340424,0
+DUOL.US,D,20251126,000000,178.26,191.97,177.82,188.43,2710385,0
+DUOL.US,D,20251128,000000,192.35,194.2,187.3325,191.41,1247567,0
+DUOL.US,D,20251201,000000,189.53,192.1199,185.01,185.45,1565907,0
+DUOL.US,D,20251202,000000,186.205,187.4199,182.53,182.61,1017870,0
+DUOL.US,D,20251203,000000,183.35,186.36,181.2,185.34,1082889,0
+DUOL.US,D,20251204,000000,186.55,189.3,183.88,188.38,976049,0
+DUOL.US,D,20251205,000000,188.6,201.79,187.9,199.75,2127158,0
+DUOL.US,D,20251208,000000,198.87,210.31,197.08,207.92,2632217,0
+DUOL.US,D,20251209,000000,205.36,213.37,202.09,209.08,1737863,0
+DUOL.US,D,20251210,000000,210.18,210.5,194.91,197.44,2057855,0
+DUOL.US,D,20251211,000000,197.77,204.23,197.61,200.96,1457782,0
+DUOL.US,D,20251212,000000,200.96,208.8474,192.1369,196.28,1615443,0
+DUOL.US,D,20251215,000000,197.75,197.75,185.58,185.97,1623450,0
+DUOL.US,D,20251216,000000,185.55,189.18,183.57,186.77,1250810,0
+DUOL.US,D,20251217,000000,186.61,193.64,183.72,183.95,1237024,0
+DUOL.US,D,20251218,000000,186.385,187.96,179.08,182.89,1423923,0
+DUOL.US,D,20251219,000000,186.5159,188.2999,182.147,185.96,1908971,0
+DUOL.US,D,20251222,000000,185.68,191.815,183.36,185.37,1459867,0
+DUOL.US,D,20251223,000000,184.24,184.515,177.62,179.26,1388149,0
+DUOL.US,D,20251224,000000,179.65,181.673,177.22,180.69,533122,0
+DUOL.US,D,20251226,000000,180.5,182.1699,179.12,181.66,678543,0
+DUOL.US,D,20251229,000000,180.82,182.255,178.5,180.17,1232608,0
+DUOL.US,D,20251230,000000,180,181.5,176.88,177.14,1074384,0
+DUOL.US,D,20251231,000000,176.79,178.25,174.81,175.5,1214744,0
+DUOL.US,D,20260102,000000,176.73,179.45,174.009,176.48,1286036,0
+DUOL.US,D,20260105,000000,185.765,192.92,183,185.15,1833526,0
+DUOL.US,D,20260106,000000,189,191.81,178.55,178.94,1591357,0
+DUOL.US,D,20260107,000000,178.96,181.04,171.8,176.3,2073977,0
+DUOL.US,D,20260108,000000,172,174.51,169.63,173.87,1547651,0
+DUOL.US,D,20260109,000000,175.91,179.01,171.9,176.66,1013276,0
+DUOL.US,D,20260112,000000,170.05,170.096,161.3,161.74,4263688,0
+DUOL.US,D,20260113,000000,162.002,167.67,160.12,165.8,2690799,0
+DUOL.US,D,20260114,000000,165.49,167.01,156,156.27,2363795,0
+DUOL.US,D,20260115,000000,157.75,163.35,153.9,154.42,2663127,0
+DUOL.US,D,20260116,000000,154.42,154.55,147.7,150.16,2318171,0
+DUOL.US,D,20260120,000000,150.04,153.28,147.7,148.58,2060392,0
+DUOL.US,D,20260121,000000,148.31,149.69,142.1,146.81,2650093,0
+DUOL.US,D,20260122,000000,149.245,156.955,148.24,153.7,1837960,0
+DUOL.US,D,20260123,000000,153.93,161.28,153.85,155.975,2074658,0
+DUOL.US,D,20260126,000000,155.53,155.89,148.52,151.56,1719236,0
+DUOL.US,D,20260127,000000,151.56,152,144.2,146.08,1604338,0
+DUOL.US,D,20260128,000000,146.875,148.18,142.31,142.8,1570546,0
+DUOL.US,D,20260129,000000,141.325,143.1668,136.99,139.47,2460640,0
+DUOL.US,D,20260130,000000,139.45,139.45,133.5,134.06,2277270,0
+DUOL.US,D,20260202,000000,133.88,136.54,130.22,131.93,1978278,0
+DUOL.US,D,20260203,000000,129.11,129.5,119.61,120.28,5020816,0
+DUOL.US,D,20260204,000000,119.53,123.8,112.41,116.9,5491992,0
+DUOL.US,D,20260205,000000,117.948,125,113.77,114.34,3720188,0
+DUOL.US,D,20260206,000000,116.165,119.64,113.6,119.4,2292737,0
+DUOL.US,D,20260209,000000,119.25,119.76,114.0201,118.91,2164483,0
+DUOL.US,D,20260210,000000,121.29,125.88,118.9,120.7,2032360,0
+DUOL.US,D,20260211,000000,116.102,117.3,107.16,109.3,4536414,0
+DUOL.US,D,20260212,000000,110.63,113.245,107.615,112.05,3036982,0
+DUOL.US,D,20260213,000000,113.64,115.99,110.19,112.57,1913964,0
+DUOL.US,D,20260217,000000,113.06,113.85,107.7836,112.08,2113831,0
+DUOL.US,D,20260218,000000,112.01,116.17,107.85,112.46,2696373,0
diff --git a/daily/us/nasdaq stocks/1/dvax.us.txt b/daily/us/nasdaq stocks/1/dvax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c5b4090b7064a529bba6f4df042378a64ede1d4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dvax.us.txt	
@@ -0,0 +1,5270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVAX.US,D,20050225,000000,60.7,60.7,58,59.8,2563,0
+DVAX.US,D,20050228,000000,60.1,60.9,54.8,60.9,1342,0
+DVAX.US,D,20050301,000000,59.4,60.2,50,52.2,21706,0
+DVAX.US,D,20050302,000000,53.4,53.4,50.5,50.9,1565,0
+DVAX.US,D,20050303,000000,52.7,53.5,50.1,51.5,1796,0
+DVAX.US,D,20050304,000000,52.8,54,52,52.7,641,0
+DVAX.US,D,20050307,000000,52.9,53.2,52.7,52.8,742,0
+DVAX.US,D,20050308,000000,53.3,53.5,52.1,53.1,1055,0
+DVAX.US,D,20050309,000000,53.5,56.4,52.5,56,1492,0
+DVAX.US,D,20050310,000000,52.6,57.3,50.9,57.2,1909,0
+DVAX.US,D,20050311,000000,52.5,57.2,52.5,55,1302,0
+DVAX.US,D,20050314,000000,53.4,53.4,49.7,50.5,7874,0
+DVAX.US,D,20050315,000000,50.2,51.1,48.5,48.7,3409,0
+DVAX.US,D,20050316,000000,46,48.2,45,45.8,5281,0
+DVAX.US,D,20050317,000000,48.8,48.8,45.8,48,1368,0
+DVAX.US,D,20050318,000000,46.8,47,45.2,45.4,4019,0
+DVAX.US,D,20050321,000000,45.9,50.1,45.5,46.2,3111,0
+DVAX.US,D,20050322,000000,47.3,48.7,45.1,47,8059,0
+DVAX.US,D,20050323,000000,47,48.1,46,47.2,2512,0
+DVAX.US,D,20050324,000000,47,48.8,47,47.4,262,0
+DVAX.US,D,20050328,000000,48.6,50.3,48.1,49.5,4243,0
+DVAX.US,D,20050329,000000,51.3,52.4,46.5,47.5,1667,0
+DVAX.US,D,20050330,000000,49.2,49.8,46.5,47.9,2794,0
+DVAX.US,D,20050331,000000,48.3,48.3,45.6,46.7,1442,0
+DVAX.US,D,20050401,000000,46.2,47.5,41.7,42.2,2747,0
+DVAX.US,D,20050404,000000,41,43.4,40,43,902,0
+DVAX.US,D,20050405,000000,42.3,48,40.1,41,4870,0
+DVAX.US,D,20050406,000000,42,43.8,41,41.6,6506,0
+DVAX.US,D,20050407,000000,41.7,43.6,41.6,43,1372,0
+DVAX.US,D,20050408,000000,43.1,43.1,40.6,40.7,722,0
+DVAX.US,D,20050411,000000,41.5,41.5,40.1,40.1,469,0
+DVAX.US,D,20050412,000000,40,41.5,40,40.6,369,0
+DVAX.US,D,20050413,000000,41.6,41.6,37.1,38.9,3861,0
+DVAX.US,D,20050414,000000,38.5,40,37.2,39.7,1720,0
+DVAX.US,D,20050415,000000,40.3,40.4,35.9,35.9,519,0
+DVAX.US,D,20050418,000000,36.3,37.6,36,36.6,1426,0
+DVAX.US,D,20050419,000000,37.5,37.5,35.5,36.8,1066,0
+DVAX.US,D,20050420,000000,35.4,38.4,34.4,38.4,1159,0
+DVAX.US,D,20050421,000000,39.6,40,37.9,39.9,1512,0
+DVAX.US,D,20050422,000000,40.9,40.9,37,39.5,37227,0
+DVAX.US,D,20050425,000000,40,41,38.6,38.9,662,0
+DVAX.US,D,20050426,000000,38.7,38.8,37.6,38.1,22625,0
+DVAX.US,D,20050427,000000,39.4,40,37.5,38.1,2060,0
+DVAX.US,D,20050428,000000,38.3,41.2,37.5,37.5,3431,0
+DVAX.US,D,20050429,000000,42.5,42.5,40,40,50402,0
+DVAX.US,D,20050502,000000,42.8,42.8,39.5,40.3,2472,0
+DVAX.US,D,20050503,000000,40.5,41.6,38.9,39.7,931,0
+DVAX.US,D,20050504,000000,40.6,40.6,38.9,40,3783,0
+DVAX.US,D,20050505,000000,39.5,40,38.7,39.6,1548,0
+DVAX.US,D,20050506,000000,40.6,40.8,38.2,38.8,1332,0
+DVAX.US,D,20050509,000000,38.8,38.8,36.7,38.4,1725,0
+DVAX.US,D,20050510,000000,37.5,38.4,35.8,36.7,2769,0
+DVAX.US,D,20050511,000000,36.3,39.3,36.1,37.4,1055,0
+DVAX.US,D,20050512,000000,38.3,38.3,36.5,36.7,7606,0
+DVAX.US,D,20050513,000000,37.3,39,36.3,38.5,6829,0
+DVAX.US,D,20050516,000000,38.5,39.3,38.5,39.2,1281,0
+DVAX.US,D,20050517,000000,36.7,39.6,36.7,39.3,905,0
+DVAX.US,D,20050518,000000,39.7,42,39.7,40.9,1273,0
+DVAX.US,D,20050519,000000,40.9,41.6,39.7,39.7,1068,0
+DVAX.US,D,20050520,000000,39.8,41.1,39.8,40.3,660,0
+DVAX.US,D,20050523,000000,40.1,40.5,39.9,40,900,0
+DVAX.US,D,20050524,000000,39.8,40.7,39.5,39.8,2858,0
+DVAX.US,D,20050525,000000,40,40.7,39.6,39.7,909,0
+DVAX.US,D,20050526,000000,38.7,41.4,38.6,40.4,1345,0
+DVAX.US,D,20050527,000000,40.1,40.5,40.1,40.3,801,0
+DVAX.US,D,20050531,000000,40.3,40.3,39,39.4,1584,0
+DVAX.US,D,20050601,000000,38.2,39.9,36.7,39.9,2721,0
+DVAX.US,D,20050602,000000,37.8,39.8,37.8,39.6,563,0
+DVAX.US,D,20050603,000000,40,40,37.7,37.7,1178,0
+DVAX.US,D,20050606,000000,37.5,40,36.7,37.8,2528,0
+DVAX.US,D,20050607,000000,40,40,36.7,38.3,991,0
+DVAX.US,D,20050608,000000,36.9,39.5,36.7,37.1,1195,0
+DVAX.US,D,20050609,000000,37.1,37.1,36.8,37,697,0
+DVAX.US,D,20050610,000000,36.7,39.2,36.7,38.5,5507,0
+DVAX.US,D,20050613,000000,37.8,38.4,36.9,37.4,1535,0
+DVAX.US,D,20050614,000000,40,40.7,36.9,38.7,6658,0
+DVAX.US,D,20050615,000000,41.3,44.1,37.3,42.1,3649,0
+DVAX.US,D,20050616,000000,45,45,39.8,40.3,1762,0
+DVAX.US,D,20050617,000000,44.3,44.3,37.8,41.5,3369,0
+DVAX.US,D,20050620,000000,40.2,43,38.2,40.2,1410,0
+DVAX.US,D,20050621,000000,39.5,43.9,37.4,40.8,1835,0
+DVAX.US,D,20050622,000000,39.8,40.7,38.5,38.5,7875,0
+DVAX.US,D,20050623,000000,42.3,42.3,39,39.2,5658,0
+DVAX.US,D,20050624,000000,39.2,40.4,37.7,40.4,27685,0
+DVAX.US,D,20050627,000000,40.4,42.4,40.4,41.8,4216,0
+DVAX.US,D,20050628,000000,40.9,47.5,40.7,46.3,8600,0
+DVAX.US,D,20050629,000000,45.1,49.7,45.1,47.5,8627,0
+DVAX.US,D,20050630,000000,47.7,48.1,45.9,48,2061,0
+DVAX.US,D,20050701,000000,48,48,47.6,47.8,2386,0
+DVAX.US,D,20050705,000000,47.7,48.6,46.1,48,2629,0
+DVAX.US,D,20050706,000000,48.9,49,46.9,49,2191,0
+DVAX.US,D,20050707,000000,47,48,47,47.5,743,0
+DVAX.US,D,20050708,000000,49,49.1,47.3,48,4208,0
+DVAX.US,D,20050711,000000,47.9,51.4,47.1,48.8,17064,0
+DVAX.US,D,20050712,000000,49.6,49.9,48.9,49,984,0
+DVAX.US,D,20050713,000000,50,52.6,49.7,52.6,4550,0
+DVAX.US,D,20050714,000000,52.6,54,52.6,53.9,1879,0
+DVAX.US,D,20050715,000000,53.5,54.8,52.1,52.9,1170,0
+DVAX.US,D,20050718,000000,52.6,54.2,52,53.5,810,0
+DVAX.US,D,20050719,000000,53.5,55,52.9,54.5,1769,0
+DVAX.US,D,20050720,000000,53.8,57.5,53.7,54.9,3134,0
+DVAX.US,D,20050721,000000,53,54.5,53,54.4,1930,0
+DVAX.US,D,20050722,000000,55.5,55.5,54.4,54.4,876,0
+DVAX.US,D,20050725,000000,54.7,55.1,53,53.2,1059,0
+DVAX.US,D,20050726,000000,53,54.1,53,54,114,0
+DVAX.US,D,20050727,000000,53.4,54.9,53.4,53.5,469,0
+DVAX.US,D,20050728,000000,54.7,55.1,51.6,54.2,2025,0
+DVAX.US,D,20050729,000000,51.9,53,51.9,53,900,0
+DVAX.US,D,20050801,000000,52.2,52.3,48.3,50.4,1971,0
+DVAX.US,D,20050802,000000,49.4,56,49.4,53.2,10814,0
+DVAX.US,D,20050803,000000,54.2,56,52.2,54.7,4177,0
+DVAX.US,D,20050804,000000,55.7,65.5,52.5,59.5,6418,0
+DVAX.US,D,20050805,000000,59,59.4,58,58,1619,0
+DVAX.US,D,20050808,000000,59.9,59.9,58.6,59.2,2084,0
+DVAX.US,D,20050809,000000,60,61.4,59.9,60,2923,0
+DVAX.US,D,20050810,000000,58.8,58.9,58,58,2066,0
+DVAX.US,D,20050811,000000,57.9,57.9,54.1,54.5,2351,0
+DVAX.US,D,20050812,000000,54.1,59.9,54.1,59.5,2712,0
+DVAX.US,D,20050815,000000,60.1,61.4,55.7,58.5,1703,0
+DVAX.US,D,20050816,000000,59.3,59.3,55,56.9,647,0
+DVAX.US,D,20050817,000000,57.8,60.8,57.8,60.4,2850,0
+DVAX.US,D,20050818,000000,61.5,64,59.3,63.5,1771,0
+DVAX.US,D,20050819,000000,63.5,66.2,59.9,65.9,2023,0
+DVAX.US,D,20050822,000000,66.5,69,66,66,2797,0
+DVAX.US,D,20050823,000000,67.2,67.4,66.2,67.4,1610,0
+DVAX.US,D,20050824,000000,68.8,68.8,66.3,68.5,5987,0
+DVAX.US,D,20050825,000000,69,69,61,66.5,16245,0
+DVAX.US,D,20050826,000000,67.9,68.9,65.8,67.9,4564,0
+DVAX.US,D,20050829,000000,67.9,68.2,66.9,68.2,3645,0
+DVAX.US,D,20050830,000000,68.3,69,67.4,67.9,721,0
+DVAX.US,D,20050831,000000,67,68,67,67.5,594,0
+DVAX.US,D,20050901,000000,65.1,66.4,64.6,66.3,2573,0
+DVAX.US,D,20050902,000000,65.5,68.2,64.9,68,1809,0
+DVAX.US,D,20050906,000000,65.6,68,65.6,67.3,6248,0
+DVAX.US,D,20050907,000000,67.8,69.3,66.9,67,6540,0
+DVAX.US,D,20050908,000000,66.1,69.4,66.1,68.6,2440,0
+DVAX.US,D,20050909,000000,67.6,69.4,66.6,69.2,998,0
+DVAX.US,D,20050912,000000,69.5,69.5,67.5,68.2,1095,0
+DVAX.US,D,20050913,000000,69.4,70,69,70,450,0
+DVAX.US,D,20050914,000000,70,70,69.5,69.8,225,0
+DVAX.US,D,20050915,000000,56.1,69.4,54.2,69.4,5971,0
+DVAX.US,D,20050916,000000,68.4,68.8,65.9,67.5,4281,0
+DVAX.US,D,20050919,000000,67.5,69.2,67.4,69,1288,0
+DVAX.US,D,20050920,000000,68,68.3,67,68,10120,0
+DVAX.US,D,20050921,000000,68.5,68.5,67.8,67.8,110,0
+DVAX.US,D,20050922,000000,67.5,67.7,65.9,67.5,12466,0
+DVAX.US,D,20050923,000000,66.3,67.6,65.8,67.4,12920,0
+DVAX.US,D,20050926,000000,66.3,67.5,66.3,67.5,1469,0
+DVAX.US,D,20050927,000000,68,68,66.3,66.6,1270,0
+DVAX.US,D,20050928,000000,66.1,66.1,65,66,954,0
+DVAX.US,D,20050929,000000,66.5,67,66.3,66.3,75,0
+DVAX.US,D,20050930,000000,65.9,67,65.7,67,1996,0
+DVAX.US,D,20051003,000000,65.4,65.5,64.6,64.9,1030,0
+DVAX.US,D,20051004,000000,64,64,60,62,1242,0
+DVAX.US,D,20051005,000000,63.6,63.8,61.9,63,1805,0
+DVAX.US,D,20051006,000000,63.6,65.8,62,64.5,2058,0
+DVAX.US,D,20051007,000000,64.9,64.9,60.8,60.9,2000,0
+DVAX.US,D,20051010,000000,61,65,60.7,65,2714,0
+DVAX.US,D,20051011,000000,63.5,67.5,60.5,62.5,75961,0
+DVAX.US,D,20051012,000000,61.8,62,57.9,59,14115,0
+DVAX.US,D,20051013,000000,58.9,59.9,57.5,58.5,11600,0
+DVAX.US,D,20051014,000000,58.4,58.7,57.5,58.4,1190,0
+DVAX.US,D,20051017,000000,58.8,62,58.8,61,1390,0
+DVAX.US,D,20051018,000000,60.8,60.8,58.4,60.1,1500,0
+DVAX.US,D,20051019,000000,60.8,60.8,58.9,59.5,838,0
+DVAX.US,D,20051020,000000,58.9,59.5,58,59.1,2890,0
+DVAX.US,D,20051021,000000,59,59,58.3,58.3,475,0
+DVAX.US,D,20051024,000000,59.9,60.9,58.1,58.1,1888,0
+DVAX.US,D,20051025,000000,59.6,63.5,58,61.4,2903,0
+DVAX.US,D,20051026,000000,64.7,64.7,61.6,63.4,2298,0
+DVAX.US,D,20051027,000000,61.3,63.4,61.2,63,1191,0
+DVAX.US,D,20051028,000000,62.1,62.9,50,61.7,2162,0
+DVAX.US,D,20051031,000000,62.5,62.5,58,59.3,1440,0
+DVAX.US,D,20051101,000000,58.3,60,57.7,60,2644,0
+DVAX.US,D,20051102,000000,59,60.6,56.3,60.1,1685,0
+DVAX.US,D,20051103,000000,59.2,60.1,59.1,60,1319,0
+DVAX.US,D,20051104,000000,60.3,63,60.3,62.5,4691,0
+DVAX.US,D,20051107,000000,62.4,62.4,60.7,60.8,1459,0
+DVAX.US,D,20051108,000000,60.9,63.2,60.6,61.7,3340,0
+DVAX.US,D,20051109,000000,60.8,60.8,53.2,54.3,12007,0
+DVAX.US,D,20051110,000000,54.3,54.3,50.1,51.7,11941,0
+DVAX.US,D,20051111,000000,51.4,51.4,49,49.8,12370,0
+DVAX.US,D,20051114,000000,48.8,50.7,47.6,50.2,21251,0
+DVAX.US,D,20051115,000000,48.6,50,48.2,50,8920,0
+DVAX.US,D,20051116,000000,50.3,50.3,46.8,50,17987,0
+DVAX.US,D,20051117,000000,50,50.4,48.8,49.3,13368,0
+DVAX.US,D,20051118,000000,47,50,45.7,48.5,25187,0
+DVAX.US,D,20051121,000000,45.2,49.5,45,46.2,2608,0
+DVAX.US,D,20051122,000000,45.7,47.9,45.7,46.6,5921,0
+DVAX.US,D,20051123,000000,45.1,47.6,45,45.8,5852,0
+DVAX.US,D,20051125,000000,45.2,46.4,45.2,46.4,5315,0
+DVAX.US,D,20051128,000000,45.9,46.2,45,45.2,8257,0
+DVAX.US,D,20051129,000000,45.1,45.9,43.5,44.5,5505,0
+DVAX.US,D,20051130,000000,44.6,45.6,44.5,44.8,8459,0
+DVAX.US,D,20051201,000000,44.4,45,42.7,44,14915,0
+DVAX.US,D,20051202,000000,43.8,44,42.5,43.5,7363,0
+DVAX.US,D,20051205,000000,44,44,42.5,43.3,8735,0
+DVAX.US,D,20051206,000000,42.9,43,42.2,42.4,7138,0
+DVAX.US,D,20051207,000000,42.2,43,41.9,42.7,5870,0
+DVAX.US,D,20051208,000000,41.9,42,40.1,40.5,6972,0
+DVAX.US,D,20051209,000000,40.5,41,38.9,40.8,11664,0
+DVAX.US,D,20051212,000000,40.5,42.6,40.4,41.5,12839,0
+DVAX.US,D,20051213,000000,41.5,41.9,40.7,41.5,3865,0
+DVAX.US,D,20051214,000000,40.7,41.6,40.6,41.2,4230,0
+DVAX.US,D,20051215,000000,41.1,41.5,40.8,41.4,7750,0
+DVAX.US,D,20051216,000000,41.1,42,40.8,41.1,9080,0
+DVAX.US,D,20051219,000000,42.9,50.7,42,47.9,37845,0
+DVAX.US,D,20051220,000000,47.6,47.6,44.8,45.2,9886,0
+DVAX.US,D,20051221,000000,45.2,45.7,42.2,43.1,19057,0
+DVAX.US,D,20051222,000000,42.1,43.5,40.5,41.5,11868,0
+DVAX.US,D,20051223,000000,40.5,42.5,40.5,41.8,3600,0
+DVAX.US,D,20051227,000000,41.6,41.6,39.5,40.2,7231,0
+DVAX.US,D,20051228,000000,39.9,41.3,39.5,40.5,2731,0
+DVAX.US,D,20051229,000000,40.1,41,39.7,40.6,5355,0
+DVAX.US,D,20051230,000000,40.6,42.6,40.1,42.1,6885,0
+DVAX.US,D,20060103,000000,41.2,43.4,40.7,42.9,4371,0
+DVAX.US,D,20060104,000000,42.9,44.5,42.2,43.2,6158,0
+DVAX.US,D,20060105,000000,42.7,43.7,42.5,43.7,1110,0
+DVAX.US,D,20060106,000000,44.2,45.3,43.9,45,4870,0
+DVAX.US,D,20060109,000000,45.9,52.2,45.9,48.6,7905,0
+DVAX.US,D,20060110,000000,47.8,50.7,47.8,49.4,3447,0
+DVAX.US,D,20060111,000000,48.6,50,48.2,49.4,2782,0
+DVAX.US,D,20060112,000000,48.6,49.4,45.6,46.4,3667,0
+DVAX.US,D,20060113,000000,46,46.1,45,45.1,794,0
+DVAX.US,D,20060117,000000,45,45,42.8,43.4,2653,0
+DVAX.US,D,20060118,000000,43.3,44.2,43.1,43.5,35858,0
+DVAX.US,D,20060119,000000,57,63.5,53.5,58.3,139771,0
+DVAX.US,D,20060120,000000,56.8,56.8,54.5,55.8,23334,0
+DVAX.US,D,20060123,000000,56.2,61.5,53.4,55.5,40414,0
+DVAX.US,D,20060124,000000,55.3,55.5,53.5,54.1,7780,0
+DVAX.US,D,20060125,000000,54.1,55.5,54.1,55.2,8231,0
+DVAX.US,D,20060126,000000,55.2,55.2,51.2,53.5,4895,0
+DVAX.US,D,20060127,000000,53.5,53.5,49.8,50.5,12571,0
+DVAX.US,D,20060130,000000,50.9,52.8,48.5,50.1,4776,0
+DVAX.US,D,20060131,000000,50.5,54.3,49.9,54.3,17820,0
+DVAX.US,D,20060201,000000,54.6,54.6,53,53.8,4272,0
+DVAX.US,D,20060202,000000,53.4,54.1,51.7,53.4,5341,0
+DVAX.US,D,20060203,000000,53.4,59.1,53.4,58.8,14230,0
+DVAX.US,D,20060206,000000,59.2,59.2,55.6,56.5,11743,0
+DVAX.US,D,20060207,000000,56.4,59.2,55.1,57,15765,0
+DVAX.US,D,20060208,000000,56.6,57.9,55.5,57.1,6278,0
+DVAX.US,D,20060209,000000,58,59.3,58,58.7,5769,0
+DVAX.US,D,20060210,000000,58.7,60,57.6,59.6,6117,0
+DVAX.US,D,20060213,000000,60,60.1,58.6,58.7,8874,0
+DVAX.US,D,20060214,000000,58.2,59,57.2,58.5,1332,0
+DVAX.US,D,20060215,000000,57.9,60.5,57.9,60.5,8005,0
+DVAX.US,D,20060216,000000,60.4,61.3,60.4,61.2,2570,0
+DVAX.US,D,20060217,000000,60.8,61.3,60.6,61,2352,0
+DVAX.US,D,20060221,000000,60.4,61,60,60.5,6931,0
+DVAX.US,D,20060222,000000,60.9,61.4,60.6,60.9,1750,0
+DVAX.US,D,20060223,000000,60.7,61.9,60.6,60.6,940,0
+DVAX.US,D,20060224,000000,60.2,60.3,58.9,59.5,5399,0
+DVAX.US,D,20060227,000000,60,60.4,59.2,59.8,6792,0
+DVAX.US,D,20060228,000000,59.6,60.6,59.5,60.4,1228,0
+DVAX.US,D,20060301,000000,60.3,61.2,59.5,60.6,3400,0
+DVAX.US,D,20060302,000000,63.5,66,58,58.7,22607,0
+DVAX.US,D,20060303,000000,60,62.3,56.3,60.7,16857,0
+DVAX.US,D,20060306,000000,60.7,63,59.5,61.6,10629,0
+DVAX.US,D,20060307,000000,60.5,61.3,59.5,60,5225,0
+DVAX.US,D,20060308,000000,60.4,61.7,59.1,61.7,2325,0
+DVAX.US,D,20060309,000000,61.3,62.2,59.7,61.1,5552,0
+DVAX.US,D,20060310,000000,60.3,62,59.5,60.3,3423,0
+DVAX.US,D,20060313,000000,60.6,60.9,59.3,59.5,4625,0
+DVAX.US,D,20060314,000000,58.9,60.2,58.9,59.1,2463,0
+DVAX.US,D,20060315,000000,58.8,61.1,57.5,61,12782,0
+DVAX.US,D,20060316,000000,61.6,61.6,58.3,60.6,6735,0
+DVAX.US,D,20060317,000000,59.9,60.9,58.6,60.9,3229,0
+DVAX.US,D,20060320,000000,62,65,61.7,63.6,9403,0
+DVAX.US,D,20060321,000000,63.5,64.8,62.9,63.5,5670,0
+DVAX.US,D,20060322,000000,63.9,64,62.4,62.8,2443,0
+DVAX.US,D,20060323,000000,63.2,63.8,62.6,62.7,1505,0
+DVAX.US,D,20060324,000000,62.4,64,61.9,63.9,4904,0
+DVAX.US,D,20060327,000000,63.4,64,62.8,63.9,2711,0
+DVAX.US,D,20060328,000000,64,66,60.9,62.9,10033,0
+DVAX.US,D,20060329,000000,63.2,63.4,61.5,61.9,3841,0
+DVAX.US,D,20060330,000000,61,62.1,60.5,60.9,2658,0
+DVAX.US,D,20060331,000000,61.1,61.6,59.4,60.3,3860,0
+DVAX.US,D,20060403,000000,59.9,60.8,59.3,60.3,8712,0
+DVAX.US,D,20060404,000000,60.8,60.8,59.7,60.5,7194,0
+DVAX.US,D,20060405,000000,60.5,60.9,59.7,60.5,6834,0
+DVAX.US,D,20060406,000000,61.5,62,59.2,59.3,4174,0
+DVAX.US,D,20060407,000000,60.1,60.2,58.3,58.5,2804,0
+DVAX.US,D,20060410,000000,58.2,58.2,53.4,53.9,7330,0
+DVAX.US,D,20060411,000000,54.3,55.2,50,51.3,8461,0
+DVAX.US,D,20060412,000000,51.3,51.6,49.4,50.5,9676,0
+DVAX.US,D,20060413,000000,50.8,50.9,50,50.3,5443,0
+DVAX.US,D,20060417,000000,50.6,50.9,49.4,49.9,10639,0
+DVAX.US,D,20060418,000000,49.6,50.4,49.3,49.8,6955,0
+DVAX.US,D,20060419,000000,50.1,50.1,49,49.4,5310,0
+DVAX.US,D,20060420,000000,57.4,60.2,54,55.5,33320,0
+DVAX.US,D,20060421,000000,55.9,55.9,53.1,55.6,14713,0
+DVAX.US,D,20060424,000000,56,57,54.5,57,12095,0
+DVAX.US,D,20060425,000000,57.7,57.8,55.9,56.5,6333,0
+DVAX.US,D,20060426,000000,56.2,56.8,55.5,56.4,929,0
+DVAX.US,D,20060427,000000,55.4,57.3,55.4,56.6,9534,0
+DVAX.US,D,20060428,000000,54.6,57.6,53,57.6,14536,0
+DVAX.US,D,20060501,000000,57.3,59.4,55.1,56.7,7979,0
+DVAX.US,D,20060502,000000,56.3,57.7,56.3,57,2979,0
+DVAX.US,D,20060503,000000,58.3,59,56.6,57.9,3310,0
+DVAX.US,D,20060504,000000,58.3,58.3,56,56,5681,0
+DVAX.US,D,20060505,000000,56.7,57.9,55,55.1,3853,0
+DVAX.US,D,20060508,000000,55.1,56.5,55,55,2397,0
+DVAX.US,D,20060509,000000,55.4,56.4,55,55,1780,0
+DVAX.US,D,20060510,000000,55,57.6,54.7,57.3,2394,0
+DVAX.US,D,20060511,000000,57.7,57.7,51.2,55.3,4797,0
+DVAX.US,D,20060512,000000,54.9,56.5,53.7,55.1,3815,0
+DVAX.US,D,20060515,000000,55,55.3,53.7,55.2,10497,0
+DVAX.US,D,20060516,000000,55.8,57.1,54.9,55.9,2569,0
+DVAX.US,D,20060517,000000,55.4,55.7,53,53.5,4601,0
+DVAX.US,D,20060518,000000,52.5,53.5,51.9,52.6,1807,0
+DVAX.US,D,20060519,000000,52.6,52.6,51.4,51.4,2034,0
+DVAX.US,D,20060522,000000,51.5,51.5,48,49.4,4305,0
+DVAX.US,D,20060523,000000,50.1,50.6,48.8,49.9,3470,0
+DVAX.US,D,20060524,000000,50.2,50.3,45.9,46.3,4314,0
+DVAX.US,D,20060525,000000,46.5,48.5,45,46,4254,0
+DVAX.US,D,20060526,000000,46.1,46.2,45,45.7,2261,0
+DVAX.US,D,20060530,000000,45.9,46.3,44.9,45.1,4305,0
+DVAX.US,D,20060531,000000,45,45.4,41.9,42.2,10011,0
+DVAX.US,D,20060601,000000,42.9,44.6,41.3,44,17900,0
+DVAX.US,D,20060602,000000,44.1,46.7,44.1,46.1,3206,0
+DVAX.US,D,20060605,000000,45.5,45.6,43.1,43.2,2256,0
+DVAX.US,D,20060606,000000,43.9,45.7,43.2,43.2,1791,0
+DVAX.US,D,20060607,000000,43.4,44.6,43,43.4,2941,0
+DVAX.US,D,20060608,000000,43,44,41.6,43.9,4782,0
+DVAX.US,D,20060609,000000,43.8,46.2,43.7,46,1370,0
+DVAX.US,D,20060612,000000,45.6,46.1,44.6,45.2,3997,0
+DVAX.US,D,20060613,000000,45.6,46.9,45.3,45.6,2603,0
+DVAX.US,D,20060614,000000,45.9,45.9,44.5,45,1095,0
+DVAX.US,D,20060615,000000,44.8,46,44.8,45.5,1243,0
+DVAX.US,D,20060616,000000,45.1,46.6,44.6,46,791,0
+DVAX.US,D,20060619,000000,45.5,46.4,45.2,45.2,1610,0
+DVAX.US,D,20060620,000000,45.5,47.2,45.5,46.3,2370,0
+DVAX.US,D,20060621,000000,47,47.1,43.4,43.9,7984,0
+DVAX.US,D,20060622,000000,43.9,44,41.6,43.4,2554,0
+DVAX.US,D,20060623,000000,43.2,44.5,42.7,43.7,3152,0
+DVAX.US,D,20060626,000000,42.4,44.1,41.9,42.1,852,0
+DVAX.US,D,20060627,000000,44,44,42.6,43,671,0
+DVAX.US,D,20060628,000000,42.6,43,41.9,41.9,1775,0
+DVAX.US,D,20060629,000000,42.4,43.2,41.2,41.5,2308,0
+DVAX.US,D,20060630,000000,41.9,42,41.3,41.5,2923,0
+DVAX.US,D,20060703,000000,42.2,42.5,41.6,42.5,1640,0
+DVAX.US,D,20060705,000000,42.7,43.1,42.5,42.5,2019,0
+DVAX.US,D,20060706,000000,43,43.1,42.6,42.8,1028,0
+DVAX.US,D,20060707,000000,42.7,43.3,40.6,42.9,6162,0
+DVAX.US,D,20060710,000000,42.6,43.1,42.6,42.7,1555,0
+DVAX.US,D,20060711,000000,43,43,40.9,42,996,0
+DVAX.US,D,20060712,000000,42.7,42.7,41.5,42.5,459,0
+DVAX.US,D,20060713,000000,42.8,42.8,41.7,42.5,3369,0
+DVAX.US,D,20060714,000000,42.6,42.9,41.4,42.7,3689,0
+DVAX.US,D,20060717,000000,42.1,42.6,40,40.3,2852,0
+DVAX.US,D,20060718,000000,40.4,40.4,38.6,38.8,2608,0
+DVAX.US,D,20060719,000000,38.9,39.8,36.5,37.6,6241,0
+DVAX.US,D,20060720,000000,37.9,38.5,36.2,36.4,4835,0
+DVAX.US,D,20060721,000000,36.5,38.8,36.5,38.6,3914,0
+DVAX.US,D,20060724,000000,37.8,40.5,37.6,40.5,6149,0
+DVAX.US,D,20060725,000000,37.7,41.2,37.7,41.2,6542,0
+DVAX.US,D,20060726,000000,40.2,42.1,40,41.2,3172,0
+DVAX.US,D,20060727,000000,41.3,42,39.9,41.8,2455,0
+DVAX.US,D,20060728,000000,41.1,42,37.4,40,6310,0
+DVAX.US,D,20060731,000000,39.3,40.7,39,40,2242,0
+DVAX.US,D,20060801,000000,40.2,40.7,39.4,40.2,4810,0
+DVAX.US,D,20060802,000000,39.9,43,37.4,39.1,5785,0
+DVAX.US,D,20060803,000000,39,41,39,40.3,7487,0
+DVAX.US,D,20060804,000000,40.8,40.8,38.4,40,2540,0
+DVAX.US,D,20060807,000000,39.5,40,39.5,40,3747,0
+DVAX.US,D,20060808,000000,40,41.7,39.8,40.1,2127,0
+DVAX.US,D,20060809,000000,40.4,40.4,38.6,39.7,2000,0
+DVAX.US,D,20060810,000000,39.9,46.8,39.9,43.4,2791,0
+DVAX.US,D,20060811,000000,43.1,43.1,41.5,42.6,4265,0
+DVAX.US,D,20060814,000000,42.5,46.9,41.3,42.9,1699,0
+DVAX.US,D,20060815,000000,42.7,42.7,41,41,1810,0
+DVAX.US,D,20060816,000000,40.6,42.5,38.6,40.1,2771,0
+DVAX.US,D,20060817,000000,40.9,41.4,39.5,39.8,2423,0
+DVAX.US,D,20060818,000000,40,40.7,39.5,39.8,2900,0
+DVAX.US,D,20060821,000000,41,44.1,41,41.6,2799,0
+DVAX.US,D,20060822,000000,42.3,42.8,41.1,42.4,3314,0
+DVAX.US,D,20060823,000000,43,45.4,42,42.9,4349,0
+DVAX.US,D,20060824,000000,43.7,43.8,42.1,42.5,6249,0
+DVAX.US,D,20060825,000000,42.2,42.5,41.9,42.1,1880,0
+DVAX.US,D,20060828,000000,42.1,43.1,41.4,41.5,1887,0
+DVAX.US,D,20060829,000000,41.5,42.3,39.8,40.2,2709,0
+DVAX.US,D,20060830,000000,40.5,41,40.3,41,690,0
+DVAX.US,D,20060831,000000,41.1,41.8,39.5,39.9,3881,0
+DVAX.US,D,20060901,000000,39.9,41.1,39.9,40.7,1565,0
+DVAX.US,D,20060905,000000,40.5,42,40.5,41.9,2210,0
+DVAX.US,D,20060906,000000,41.1,42.4,41.1,42,7766,0
+DVAX.US,D,20060907,000000,44.9,44.9,41.1,41.9,21811,0
+DVAX.US,D,20060908,000000,41.5,42,41,41.5,2544,0
+DVAX.US,D,20060911,000000,42,42,40.2,41,855,0
+DVAX.US,D,20060912,000000,41.2,41.2,40.9,41,1953,0
+DVAX.US,D,20060913,000000,41.6,42,40.4,41.8,2899,0
+DVAX.US,D,20060914,000000,42.2,42.8,40.8,42.6,7050,0
+DVAX.US,D,20060915,000000,43.8,44.7,42.3,43,6158,0
+DVAX.US,D,20060918,000000,43.4,44.8,42,44.1,1994,0
+DVAX.US,D,20060919,000000,45,45.3,44.3,45,3054,0
+DVAX.US,D,20060920,000000,45.5,45.5,43.2,45,4220,0
+DVAX.US,D,20060921,000000,45.6,46.8,44.7,45.7,4566,0
+DVAX.US,D,20060922,000000,45.4,45.6,44.1,44.7,1351,0
+DVAX.US,D,20060925,000000,44.2,45.2,43,44.9,1705,0
+DVAX.US,D,20060926,000000,44.1,45.1,43.6,44.7,1098,0
+DVAX.US,D,20060927,000000,44.7,44.7,41.1,43.5,3206,0
+DVAX.US,D,20060928,000000,43.9,43.9,41.6,42.9,6295,0
+DVAX.US,D,20060929,000000,43.1,43.3,43.1,43.1,275,0
+DVAX.US,D,20061002,000000,42.9,44,42.6,42.6,1985,0
+DVAX.US,D,20061003,000000,42.2,44,42.1,44,3596,0
+DVAX.US,D,20061004,000000,44,51.8,44,49.6,52926,0
+DVAX.US,D,20061005,000000,63.5,77.8,61,77,2299289,0
+DVAX.US,D,20061006,000000,78,82,71.6,76.4,1739432,0
+DVAX.US,D,20061009,000000,72.9,81.6,70.7,80.4,974915,0
+DVAX.US,D,20061010,000000,73.8,76.3,71.5,71.5,768654,0
+DVAX.US,D,20061011,000000,70.4,70.4,63.8,65.8,395184,0
+DVAX.US,D,20061012,000000,66.2,69.4,64.1,66.9,299614,0
+DVAX.US,D,20061013,000000,65.7,69.3,65.1,68,213131,0
+DVAX.US,D,20061016,000000,69.5,73.4,68.1,71.8,299122,0
+DVAX.US,D,20061017,000000,71,72,66.2,69.5,105663,0
+DVAX.US,D,20061018,000000,69,69.9,64.8,65.5,121466,0
+DVAX.US,D,20061019,000000,65.2,65.5,59.7,61.3,240890,0
+DVAX.US,D,20061020,000000,64,64,60.3,62.3,109676,0
+DVAX.US,D,20061023,000000,61.5,64.8,61,63.4,59021,0
+DVAX.US,D,20061024,000000,62,64,59.3,62,54657,0
+DVAX.US,D,20061025,000000,62,63.8,61,63.8,52991,0
+DVAX.US,D,20061026,000000,65,67.4,62.3,65.8,80617,0
+DVAX.US,D,20061027,000000,61.2,66.8,60.9,64.5,87318,0
+DVAX.US,D,20061030,000000,64.5,65.2,62.8,64.4,27024,0
+DVAX.US,D,20061031,000000,64.1,64.3,61.1,61.7,48261,0
+DVAX.US,D,20061101,000000,61.9,63,60.5,61,36775,0
+DVAX.US,D,20061102,000000,60.5,60.5,58.8,60,32526,0
+DVAX.US,D,20061103,000000,59.9,61.3,59.9,61,17954,0
+DVAX.US,D,20061106,000000,61,62.4,60.2,60.6,26040,0
+DVAX.US,D,20061107,000000,60.1,60.5,57.6,58.5,49912,0
+DVAX.US,D,20061108,000000,59.5,60.7,57.8,59,22671,0
+DVAX.US,D,20061109,000000,58.5,59,56.6,56.8,21710,0
+DVAX.US,D,20061110,000000,56.2,57.9,55.1,57.5,34253,0
+DVAX.US,D,20061113,000000,60.1,65.3,60.1,62.3,64065,0
+DVAX.US,D,20061114,000000,59.7,62.8,59.2,61.7,43133,0
+DVAX.US,D,20061115,000000,61.1,63.1,60.7,63.1,25150,0
+DVAX.US,D,20061116,000000,62.8,66.3,61.8,65.8,43002,0
+DVAX.US,D,20061117,000000,70,81.8,68.8,76.8,465085,0
+DVAX.US,D,20061120,000000,74.5,79.2,74.5,77,99843,0
+DVAX.US,D,20061121,000000,77.5,79.5,72.2,73.5,67498,0
+DVAX.US,D,20061122,000000,73.7,74.7,72,72,35720,0
+DVAX.US,D,20061124,000000,70.6,78.2,69.5,76.7,44153,0
+DVAX.US,D,20061127,000000,77,77.4,73.2,74.1,27315,0
+DVAX.US,D,20061128,000000,74,75.4,72.1,74,203325,0
+DVAX.US,D,20061129,000000,94.3,106.6,92.1,97.9,1964781,0
+DVAX.US,D,20061130,000000,99.3,100.5,92.8,93.9,418894,0
+DVAX.US,D,20061201,000000,94,94.8,89,90.8,205130,0
+DVAX.US,D,20061204,000000,91.9,97.4,90.4,94.6,276800,0
+DVAX.US,D,20061205,000000,94,94.9,90.7,91,98462,0
+DVAX.US,D,20061206,000000,90.9,94.5,89,93.9,151102,0
+DVAX.US,D,20061207,000000,94.7,97,93.3,95.5,92314,0
+DVAX.US,D,20061208,000000,95.2,98,93.4,95.4,76827,0
+DVAX.US,D,20061211,000000,96.2,99,96.1,98.5,85683,0
+DVAX.US,D,20061212,000000,99.1,99.8,96.3,96.6,65890,0
+DVAX.US,D,20061213,000000,96.5,96.6,91.4,94.5,99936,0
+DVAX.US,D,20061214,000000,94.6,95.9,94.4,95,38764,0
+DVAX.US,D,20061215,000000,96.6,96.6,93.5,96,34395,0
+DVAX.US,D,20061218,000000,96.8,96.8,91.6,92.2,33731,0
+DVAX.US,D,20061219,000000,92,92.1,87.9,90.5,54757,0
+DVAX.US,D,20061220,000000,92.6,93.3,89,90.5,61897,0
+DVAX.US,D,20061221,000000,90.1,91,89.8,90.6,43583,0
+DVAX.US,D,20061222,000000,90.5,92,89.9,91.3,26357,0
+DVAX.US,D,20061226,000000,90.3,92.3,89.2,90.3,19048,0
+DVAX.US,D,20061227,000000,91,91,89.5,91,17357,0
+DVAX.US,D,20061228,000000,91.4,93.2,91.2,92.1,23178,0
+DVAX.US,D,20061229,000000,92.4,92.4,90.1,91.8,25055,0
+DVAX.US,D,20070103,000000,91.6,92.4,83.3,84.7,101219,0
+DVAX.US,D,20070104,000000,84.1,89.7,83.6,87.9,79347,0
+DVAX.US,D,20070105,000000,87.3,87.3,85.1,85.4,17821,0
+DVAX.US,D,20070108,000000,63.7,67.4,58.5,59.6,739549,0
+DVAX.US,D,20070109,000000,59.3,60.4,57.2,57.8,84471,0
+DVAX.US,D,20070110,000000,57.6,57.9,56,56.6,62682,0
+DVAX.US,D,20070111,000000,56.6,60.2,56.5,60.2,65329,0
+DVAX.US,D,20070112,000000,60.2,62.5,59.1,60.3,195788,0
+DVAX.US,D,20070116,000000,60,60.5,58.7,59.4,36076,0
+DVAX.US,D,20070117,000000,59.2,60.6,59,60.1,33683,0
+DVAX.US,D,20070118,000000,60.5,61.1,60.1,60.7,53834,0
+DVAX.US,D,20070119,000000,61.1,61.7,61,61.5,12138,0
+DVAX.US,D,20070122,000000,61.1,62.7,61,62,29036,0
+DVAX.US,D,20070123,000000,61.4,63.3,60.9,61.3,26737,0
+DVAX.US,D,20070124,000000,61.9,61.9,61.2,61.6,19031,0
+DVAX.US,D,20070125,000000,61.9,62.5,60,61.4,36431,0
+DVAX.US,D,20070126,000000,61.4,62.3,60.1,61.8,13936,0
+DVAX.US,D,20070129,000000,61.5,61.8,60.1,60.5,18288,0
+DVAX.US,D,20070130,000000,61.1,61.2,60.6,60.8,34305,0
+DVAX.US,D,20070131,000000,60.9,62.2,60.5,60.7,13165,0
+DVAX.US,D,20070201,000000,61,61,60,60.1,22929,0
+DVAX.US,D,20070202,000000,61,62.5,60.5,61.9,16670,0
+DVAX.US,D,20070205,000000,61.7,63.3,60.9,61.2,21732,0
+DVAX.US,D,20070206,000000,61.4,62,57.7,58.2,34316,0
+DVAX.US,D,20070207,000000,58.3,58.4,56.5,57.2,47954,0
+DVAX.US,D,20070208,000000,57.5,61.5,56.7,60.2,27029,0
+DVAX.US,D,20070209,000000,60.7,60.8,58.7,58.7,7687,0
+DVAX.US,D,20070212,000000,59.2,59.2,56.7,57.2,14802,0
+DVAX.US,D,20070213,000000,57.3,57.5,56.9,57.5,9847,0
+DVAX.US,D,20070214,000000,57.2,57.2,55.3,55.8,23063,0
+DVAX.US,D,20070215,000000,55.5,57.8,55.1,57.2,19878,0
+DVAX.US,D,20070216,000000,57,57,55.7,56,8096,0
+DVAX.US,D,20070220,000000,55.6,56.7,55,56.3,24748,0
+DVAX.US,D,20070221,000000,58.6,59.1,55.5,56.4,27588,0
+DVAX.US,D,20070222,000000,56.3,56.7,55.1,55.4,18674,0
+DVAX.US,D,20070223,000000,53.5,57.2,52.1,55,56737,0
+DVAX.US,D,20070226,000000,52.8,53.3,51.3,51.7,52123,0
+DVAX.US,D,20070227,000000,52.5,52.9,50.5,52.1,30744,0
+DVAX.US,D,20070228,000000,52.5,52.5,49,50,25944,0
+DVAX.US,D,20070301,000000,48.9,50,47.2,49,14171,0
+DVAX.US,D,20070302,000000,48.7,49.7,46.7,46.9,14202,0
+DVAX.US,D,20070305,000000,46.2,46.9,45.6,45.6,11230,0
+DVAX.US,D,20070306,000000,46.4,47.2,45.6,47.1,14828,0
+DVAX.US,D,20070307,000000,47.2,47.7,46.2,46.8,7094,0
+DVAX.US,D,20070308,000000,48.2,48.4,46.6,47.7,11449,0
+DVAX.US,D,20070309,000000,48.2,49.7,47.5,47.6,10117,0
+DVAX.US,D,20070312,000000,47.9,49.2,47.9,48.9,6519,0
+DVAX.US,D,20070313,000000,48.9,49.7,48.8,49.2,23771,0
+DVAX.US,D,20070314,000000,49,49.1,48.2,48.9,4539,0
+DVAX.US,D,20070315,000000,48.4,49,47.5,49,7143,0
+DVAX.US,D,20070316,000000,49,49.7,48.8,49.6,7363,0
+DVAX.US,D,20070319,000000,50,51.7,48.8,51.4,16571,0
+DVAX.US,D,20070320,000000,51.2,51.2,49.5,50.3,10029,0
+DVAX.US,D,20070321,000000,49.9,50.5,48.8,50.2,10270,0
+DVAX.US,D,20070322,000000,50.1,50.9,50,50,5106,0
+DVAX.US,D,20070323,000000,50.1,50.1,48,48.2,6287,0
+DVAX.US,D,20070326,000000,47.9,48.5,47.5,47.7,11336,0
+DVAX.US,D,20070327,000000,47.7,48.2,47.7,48,7224,0
+DVAX.US,D,20070328,000000,48.5,50,48,48,5585,0
+DVAX.US,D,20070329,000000,48.6,51.1,48.6,51.1,11272,0
+DVAX.US,D,20070330,000000,51,55.1,50.8,54.4,18587,0
+DVAX.US,D,20070402,000000,54.2,55.6,53.4,54.1,15639,0
+DVAX.US,D,20070403,000000,54.2,54.2,52.7,52.7,24774,0
+DVAX.US,D,20070404,000000,52.5,53.3,51.9,52.1,7904,0
+DVAX.US,D,20070405,000000,52.1,54.5,52.1,53.8,9573,0
+DVAX.US,D,20070409,000000,54,58.1,54,56.4,27838,0
+DVAX.US,D,20070410,000000,56.8,57,53.6,53.8,14117,0
+DVAX.US,D,20070411,000000,54,54,52.2,52.2,24259,0
+DVAX.US,D,20070412,000000,52.1,52.5,51.4,52.1,8267,0
+DVAX.US,D,20070413,000000,52.9,53.3,51.5,51.8,10386,0
+DVAX.US,D,20070416,000000,51.9,53,51.3,52.1,7798,0
+DVAX.US,D,20070417,000000,52.5,52.8,51.1,51.9,4167,0
+DVAX.US,D,20070418,000000,51.5,51.5,50,50.9,9356,0
+DVAX.US,D,20070419,000000,50.7,50.7,48.8,48.8,7562,0
+DVAX.US,D,20070420,000000,48.9,49.8,48.3,49.4,9323,0
+DVAX.US,D,20070423,000000,49.1,49.5,48,48.5,8330,0
+DVAX.US,D,20070424,000000,48.4,49.1,47.5,48.4,5510,0
+DVAX.US,D,20070425,000000,48.5,49.4,48.3,48.5,5593,0
+DVAX.US,D,20070426,000000,48.3,48.7,48,48.3,3216,0
+DVAX.US,D,20070427,000000,48.1,48.5,47.5,48,7233,0
+DVAX.US,D,20070430,000000,48,48.4,48,48.3,4541,0
+DVAX.US,D,20070501,000000,48.5,50.5,48.4,50.4,23535,0
+DVAX.US,D,20070502,000000,50.1,51.7,50.1,51.7,9116,0
+DVAX.US,D,20070503,000000,50,50.5,49,49.1,11937,0
+DVAX.US,D,20070504,000000,50.5,51.1,48.1,49.7,10747,0
+DVAX.US,D,20070507,000000,49.4,49.5,47.6,48.1,11773,0
+DVAX.US,D,20070508,000000,47.8,48.6,47,47.6,8516,0
+DVAX.US,D,20070509,000000,47.6,48.1,47.1,47.1,10680,0
+DVAX.US,D,20070510,000000,46.7,47.9,46.2,46.2,5299,0
+DVAX.US,D,20070511,000000,44.9,46,42.1,44.5,13155,0
+DVAX.US,D,20070514,000000,44.3,47.1,44.3,46.1,6823,0
+DVAX.US,D,20070515,000000,46,47.5,44.1,44.2,12478,0
+DVAX.US,D,20070516,000000,44.3,46.8,44.2,46.5,5193,0
+DVAX.US,D,20070517,000000,46.5,46.7,45.4,46.3,11797,0
+DVAX.US,D,20070518,000000,46.1,47,44.8,45.7,27788,0
+DVAX.US,D,20070521,000000,45,48.6,44.8,45.8,8534,0
+DVAX.US,D,20070522,000000,45.8,46.5,45.2,45.5,8067,0
+DVAX.US,D,20070523,000000,45.2,46.4,45.2,45.8,3902,0
+DVAX.US,D,20070524,000000,45.5,46.3,45.5,46.1,4940,0
+DVAX.US,D,20070525,000000,46,46.7,45.9,46.3,4169,0
+DVAX.US,D,20070529,000000,46.3,46.4,45.7,46.1,3214,0
+DVAX.US,D,20070530,000000,45.7,45.9,45.5,45.7,2288,0
+DVAX.US,D,20070531,000000,45.4,49.8,45.1,49.8,20680,0
+DVAX.US,D,20070601,000000,49.6,51.5,49.1,50.9,26846,0
+DVAX.US,D,20070604,000000,50.9,50.9,48.9,49.2,4160,0
+DVAX.US,D,20070605,000000,49.2,49.4,46.1,46.8,6835,0
+DVAX.US,D,20070606,000000,46.4,49.3,46.2,47.8,10661,0
+DVAX.US,D,20070607,000000,46.9,47.9,45.7,46.3,5706,0
+DVAX.US,D,20070608,000000,46.3,46.3,45.2,45.8,3954,0
+DVAX.US,D,20070611,000000,45.6,46.3,45.6,46.2,1574,0
+DVAX.US,D,20070612,000000,45.9,46.3,45.8,45.9,2363,0
+DVAX.US,D,20070613,000000,45.8,47.4,45.1,46.6,5069,0
+DVAX.US,D,20070614,000000,46.8,47.2,46.1,46.2,2450,0
+DVAX.US,D,20070615,000000,45.9,47.4,45.7,46,11429,0
+DVAX.US,D,20070618,000000,46.1,46.3,45.5,45.7,4323,0
+DVAX.US,D,20070619,000000,45.9,46,44.9,45,9961,0
+DVAX.US,D,20070620,000000,45.2,45.5,44,44.1,10869,0
+DVAX.US,D,20070621,000000,44,44.1,41.7,43.2,9010,0
+DVAX.US,D,20070622,000000,42.9,43.6,42,42.5,4041,0
+DVAX.US,D,20070625,000000,42.2,42.5,40.1,41.6,6345,0
+DVAX.US,D,20070626,000000,40.8,42.3,40.8,41.1,8087,0
+DVAX.US,D,20070627,000000,42.2,42.2,39.8,40.6,6151,0
+DVAX.US,D,20070628,000000,40.3,41.5,40.3,41.3,3921,0
+DVAX.US,D,20070629,000000,42,42,41.3,41.5,12122,0
+DVAX.US,D,20070702,000000,41.4,46.4,41.4,44.8,13490,0
+DVAX.US,D,20070703,000000,44.7,44.7,42.2,44.1,4084,0
+DVAX.US,D,20070705,000000,44.4,51.9,43,45.4,22190,0
+DVAX.US,D,20070706,000000,45.1,45.4,43.8,44,5878,0
+DVAX.US,D,20070709,000000,45.2,45.2,42,42.1,14174,0
+DVAX.US,D,20070710,000000,42,42.8,41.7,42.3,6263,0
+DVAX.US,D,20070711,000000,42,42.2,41,41.5,8027,0
+DVAX.US,D,20070712,000000,42.2,43.3,41.5,43,6524,0
+DVAX.US,D,20070713,000000,42.6,44,42,43.3,15756,0
+DVAX.US,D,20070716,000000,42.9,44.2,42.7,43,11212,0
+DVAX.US,D,20070717,000000,43.4,43.5,42.5,43.4,2512,0
+DVAX.US,D,20070718,000000,43,44,42.4,43.6,5375,0
+DVAX.US,D,20070719,000000,46.2,46.5,44.2,45.2,9434,0
+DVAX.US,D,20070720,000000,44.6,45.1,42.4,42.4,3792,0
+DVAX.US,D,20070723,000000,42.2,43.7,42.2,42.2,2501,0
+DVAX.US,D,20070724,000000,42.4,42.9,42,42.4,3630,0
+DVAX.US,D,20070725,000000,42.5,44.1,42.2,43.7,7067,0
+DVAX.US,D,20070726,000000,43,43.1,41.6,42.6,9075,0
+DVAX.US,D,20070727,000000,44.4,44.6,42.4,42.4,1330,0
+DVAX.US,D,20070730,000000,42.9,43.1,39.9,40.4,8878,0
+DVAX.US,D,20070731,000000,41.2,41.3,40,40,6260,0
+DVAX.US,D,20070801,000000,40.3,42.8,38,38.5,12754,0
+DVAX.US,D,20070802,000000,38.5,39.1,37.5,38,4334,0
+DVAX.US,D,20070803,000000,37.4,39.2,36.8,36.8,4415,0
+DVAX.US,D,20070806,000000,37.3,37.6,36,36.7,7957,0
+DVAX.US,D,20070807,000000,37,38,36.7,37.4,8933,0
+DVAX.US,D,20070808,000000,37.9,39.1,37,38.8,8427,0
+DVAX.US,D,20070809,000000,38,39.5,37.5,39.5,10873,0
+DVAX.US,D,20070810,000000,39.6,39.6,36.7,38.3,20762,0
+DVAX.US,D,20070813,000000,38.5,39.8,37.3,37.9,7577,0
+DVAX.US,D,20070814,000000,38.3,39,37.4,38.4,3515,0
+DVAX.US,D,20070815,000000,38.7,43.1,37.6,40.7,10809,0
+DVAX.US,D,20070816,000000,40.2,41.8,37.6,41.5,6861,0
+DVAX.US,D,20070817,000000,41.6,42.7,39.7,41,3621,0
+DVAX.US,D,20070820,000000,41.4,41.7,39.5,40.4,3286,0
+DVAX.US,D,20070821,000000,39.9,40.9,39.6,40.7,1126,0
+DVAX.US,D,20070822,000000,40.8,41.2,40.2,40.6,1203,0
+DVAX.US,D,20070823,000000,40.4,41.4,40.4,41,1568,0
+DVAX.US,D,20070824,000000,40.9,41.9,40.9,41.2,2343,0
+DVAX.US,D,20070827,000000,41,41,39.9,40.3,2352,0
+DVAX.US,D,20070828,000000,40.3,41.5,39.9,40,4980,0
+DVAX.US,D,20070829,000000,41.4,41.4,39.8,40.1,3013,0
+DVAX.US,D,20070830,000000,39.7,40.9,39.6,39.8,1672,0
+DVAX.US,D,20070831,000000,39.8,41.5,39.8,39.8,1872,0
+DVAX.US,D,20070904,000000,40,40.9,40,40.7,2942,0
+DVAX.US,D,20070905,000000,40.6,43,40,42.6,2646,0
+DVAX.US,D,20070906,000000,42.4,45.5,42.4,44.9,4986,0
+DVAX.US,D,20070907,000000,44.5,48.8,44.4,48,8146,0
+DVAX.US,D,20070910,000000,47.9,47.9,43.2,44.8,7166,0
+DVAX.US,D,20070911,000000,45.4,46.2,44.2,45.2,5195,0
+DVAX.US,D,20070912,000000,45.4,46,45,45.7,4283,0
+DVAX.US,D,20070913,000000,45.9,45.9,42.9,44.8,34963,0
+DVAX.US,D,20070914,000000,44.4,46.5,42.4,45.9,7130,0
+DVAX.US,D,20070917,000000,45.6,46.1,42.6,42.6,18525,0
+DVAX.US,D,20070918,000000,43,44,42.1,43,8117,0
+DVAX.US,D,20070919,000000,43.2,51.5,42.4,46.7,42296,0
+DVAX.US,D,20070920,000000,46.4,46.9,44,44.9,7372,0
+DVAX.US,D,20070921,000000,44.3,44.8,43.5,44.1,5296,0
+DVAX.US,D,20070924,000000,44,44.1,42.4,43,3182,0
+DVAX.US,D,20070925,000000,43,43.6,42.5,43,1235,0
+DVAX.US,D,20070926,000000,42.8,43,42.5,42.9,2959,0
+DVAX.US,D,20070927,000000,42.8,43.5,42.6,42.6,2253,0
+DVAX.US,D,20070928,000000,42.8,43.4,42.5,42.9,4215,0
+DVAX.US,D,20071001,000000,43.2,44.1,42.5,44,4497,0
+DVAX.US,D,20071002,000000,44.8,45.7,43,43.8,7080,0
+DVAX.US,D,20071003,000000,45,48.8,44.5,47,21302,0
+DVAX.US,D,20071004,000000,47.4,48,46.5,47,14009,0
+DVAX.US,D,20071005,000000,47.5,49.1,47,48,6430,0
+DVAX.US,D,20071008,000000,48.4,48.5,46.2,48,4421,0
+DVAX.US,D,20071009,000000,47.9,50,47.9,48.9,8203,0
+DVAX.US,D,20071010,000000,49.2,52,48.7,50,16684,0
+DVAX.US,D,20071011,000000,50,51.9,49.8,51.2,6741,0
+DVAX.US,D,20071012,000000,50.9,51.9,49.5,50,8423,0
+DVAX.US,D,20071015,000000,49.6,52.8,49.6,52,8848,0
+DVAX.US,D,20071016,000000,50.4,53.9,50.4,51.3,10763,0
+DVAX.US,D,20071017,000000,52,53.7,51.6,53.7,7241,0
+DVAX.US,D,20071018,000000,53.4,55,52,53.9,9993,0
+DVAX.US,D,20071019,000000,54.2,55,53.4,53.4,6002,0
+DVAX.US,D,20071022,000000,53,53.5,52,52.6,6594,0
+DVAX.US,D,20071023,000000,52.6,52.6,50,50.4,10390,0
+DVAX.US,D,20071024,000000,50.2,52.2,49.8,51.7,6230,0
+DVAX.US,D,20071025,000000,52.4,52.4,50.6,51.9,7067,0
+DVAX.US,D,20071026,000000,52.3,52.3,50.6,51.2,8946,0
+DVAX.US,D,20071029,000000,51,51.1,49.5,51,6181,0
+DVAX.US,D,20071030,000000,50.2,50.3,48.5,48.5,7386,0
+DVAX.US,D,20071031,000000,48.6,51.1,48.6,50,10203,0
+DVAX.US,D,20071101,000000,56,58,49.8,51.8,65110,0
+DVAX.US,D,20071102,000000,52.6,53.2,49.9,50,18685,0
+DVAX.US,D,20071105,000000,51.7,51.7,50,50,10406,0
+DVAX.US,D,20071106,000000,50,51.1,47.6,47.6,8090,0
+DVAX.US,D,20071107,000000,47.7,51,46.4,49.7,23095,0
+DVAX.US,D,20071108,000000,50.5,50.7,48,49.1,12705,0
+DVAX.US,D,20071109,000000,48.3,54.2,48.3,53.2,11583,0
+DVAX.US,D,20071112,000000,53.2,53.9,51.9,53.4,9169,0
+DVAX.US,D,20071113,000000,53,53,51.4,51.7,4420,0
+DVAX.US,D,20071114,000000,51.4,52.4,49.9,50.9,6542,0
+DVAX.US,D,20071115,000000,50.4,51.2,48.7,49.3,8626,0
+DVAX.US,D,20071116,000000,49.9,51.9,49.2,51.7,17531,0
+DVAX.US,D,20071119,000000,53,53,48.5,50.1,11169,0
+DVAX.US,D,20071120,000000,49.5,51.7,47.6,48.2,10859,0
+DVAX.US,D,20071121,000000,48,48.6,46.1,46.9,6712,0
+DVAX.US,D,20071123,000000,47.5,49.1,46.8,49.1,3339,0
+DVAX.US,D,20071126,000000,48.8,49.1,44.5,45.3,10718,0
+DVAX.US,D,20071127,000000,44.5,45.8,43.3,44,8430,0
+DVAX.US,D,20071128,000000,43.5,46.3,43.5,46.3,9421,0
+DVAX.US,D,20071129,000000,45.9,46.6,45,45.9,3970,0
+DVAX.US,D,20071130,000000,47.9,47.9,44.9,45.7,7796,0
+DVAX.US,D,20071203,000000,46,47.3,43.8,44.3,9298,0
+DVAX.US,D,20071204,000000,43.9,46.5,43.8,44,23296,0
+DVAX.US,D,20071205,000000,43.9,45.1,43.8,44,10396,0
+DVAX.US,D,20071206,000000,43.7,47.7,43.7,45.1,6132,0
+DVAX.US,D,20071207,000000,44.7,44.9,43.9,44.3,5179,0
+DVAX.US,D,20071210,000000,43.8,44.5,41.8,42.5,9478,0
+DVAX.US,D,20071211,000000,42.3,46.3,41.7,44.6,11660,0
+DVAX.US,D,20071212,000000,46.2,46.7,44.9,45.9,5002,0
+DVAX.US,D,20071213,000000,45.2,46.5,44.7,46,4089,0
+DVAX.US,D,20071214,000000,45.5,50.2,45.5,47.5,10019,0
+DVAX.US,D,20071217,000000,47.7,48.5,47.1,48.1,5557,0
+DVAX.US,D,20071218,000000,48,48.5,48,48,3903,0
+DVAX.US,D,20071219,000000,48.2,49.8,48.2,49.2,5081,0
+DVAX.US,D,20071220,000000,49.8,50,49.4,50,7933,0
+DVAX.US,D,20071221,000000,50.2,50.9,49.1,50,11521,0
+DVAX.US,D,20071224,000000,49.5,51.2,49.5,51.1,5115,0
+DVAX.US,D,20071226,000000,51.4,51.4,49.6,50.8,9293,0
+DVAX.US,D,20071227,000000,50.5,51.8,50.5,51.5,5597,0
+DVAX.US,D,20071228,000000,51.2,52.1,50.8,50.9,3643,0
+DVAX.US,D,20071231,000000,50.2,51.1,50,51.1,4835,0
+DVAX.US,D,20080102,000000,50.8,52.5,50.1,52.5,41722,0
+DVAX.US,D,20080103,000000,51.8,52.4,51.4,51.7,7755,0
+DVAX.US,D,20080104,000000,51.8,53.6,51,52.4,8898,0
+DVAX.US,D,20080107,000000,52.6,53,51,51.1,7459,0
+DVAX.US,D,20080108,000000,51.1,53,50.6,52.2,14157,0
+DVAX.US,D,20080109,000000,51.9,53,50.5,52.7,11657,0
+DVAX.US,D,20080110,000000,52.2,54.4,50.1,54.4,12880,0
+DVAX.US,D,20080111,000000,53.6,54.4,51.3,51.7,8728,0
+DVAX.US,D,20080114,000000,51.7,54.9,51.7,54.6,16522,0
+DVAX.US,D,20080115,000000,54.2,54.2,51.8,53,9651,0
+DVAX.US,D,20080116,000000,53.3,55.5,52.6,55.4,11603,0
+DVAX.US,D,20080117,000000,55.9,57,53.1,56.1,14346,0
+DVAX.US,D,20080118,000000,56.2,56.2,53.2,55.6,18311,0
+DVAX.US,D,20080122,000000,52.3,55.2,52.3,55,9238,0
+DVAX.US,D,20080123,000000,54,55.6,52.5,55.4,14203,0
+DVAX.US,D,20080124,000000,55,56.1,54.1,55.4,8422,0
+DVAX.US,D,20080125,000000,55.2,56.2,53.9,56.1,11214,0
+DVAX.US,D,20080128,000000,56,60.9,55.2,60.9,17629,0
+DVAX.US,D,20080129,000000,60.6,64,58.4,61.3,21744,0
+DVAX.US,D,20080130,000000,60.9,62,59.6,61.2,6275,0
+DVAX.US,D,20080131,000000,60.8,60.9,56.2,56.7,25939,0
+DVAX.US,D,20080201,000000,55.9,58.2,54,55.2,10089,0
+DVAX.US,D,20080204,000000,55.2,55.9,51.8,53.1,13131,0
+DVAX.US,D,20080205,000000,53.3,53.8,52.4,53.1,11107,0
+DVAX.US,D,20080206,000000,53.7,53.7,51.9,51.9,8155,0
+DVAX.US,D,20080207,000000,51.5,53.7,51.1,53.7,5855,0
+DVAX.US,D,20080208,000000,53.4,53.4,51.7,52.4,6881,0
+DVAX.US,D,20080211,000000,53.3,53.5,51.3,52.5,6183,0
+DVAX.US,D,20080212,000000,52,53.5,51.2,52.9,3874,0
+DVAX.US,D,20080213,000000,52.2,52.8,52.1,52.8,6053,0
+DVAX.US,D,20080214,000000,52.3,52.9,51.1,51.2,11873,0
+DVAX.US,D,20080215,000000,51.1,53.3,46.5,48.5,14210,0
+DVAX.US,D,20080219,000000,49.3,53.5,49.1,51.5,6090,0
+DVAX.US,D,20080220,000000,52.3,54.6,48.2,49.5,13337,0
+DVAX.US,D,20080221,000000,50,51.5,49.5,50.1,12748,0
+DVAX.US,D,20080222,000000,55,55,51.5,52.6,13260,0
+DVAX.US,D,20080225,000000,53.1,60.8,53.1,58.8,21232,0
+DVAX.US,D,20080226,000000,58.5,63.6,57.6,61.8,20869,0
+DVAX.US,D,20080227,000000,61.5,61.8,59.4,60,9479,0
+DVAX.US,D,20080228,000000,60.3,62,59.6,61.5,8460,0
+DVAX.US,D,20080229,000000,61.5,62.2,57.4,62.2,13633,0
+DVAX.US,D,20080303,000000,61.9,65.5,59.4,65.5,18383,0
+DVAX.US,D,20080304,000000,65.1,65.1,60.5,62,10114,0
+DVAX.US,D,20080305,000000,62.3,62.6,58.1,60,10430,0
+DVAX.US,D,20080306,000000,59.5,61.4,57,57,12847,0
+DVAX.US,D,20080307,000000,57.2,59.2,57,59.2,11750,0
+DVAX.US,D,20080310,000000,58.6,59,53.4,55.4,12835,0
+DVAX.US,D,20080311,000000,55.3,57.3,52.1,54.5,18871,0
+DVAX.US,D,20080312,000000,54.2,56.1,53.9,54.6,7187,0
+DVAX.US,D,20080313,000000,54.2,58.3,52.6,57.1,7114,0
+DVAX.US,D,20080314,000000,57.4,63.2,53.5,59.5,15686,0
+DVAX.US,D,20080317,000000,58.5,58.5,51.4,52.2,17412,0
+DVAX.US,D,20080318,000000,25,26.9,20.7,21.6,331739,0
+DVAX.US,D,20080319,000000,22.4,22.6,20.4,22,151794,0
+DVAX.US,D,20080320,000000,21.2,22,18.7,21.2,59119,0
+DVAX.US,D,20080324,000000,21.6,21.9,20.5,20.6,59281,0
+DVAX.US,D,20080325,000000,21,21.5,20.6,20.6,64832,0
+DVAX.US,D,20080326,000000,20.9,21.3,20.6,20.8,35434,0
+DVAX.US,D,20080327,000000,21.1,21.4,19.9,20.2,28466,0
+DVAX.US,D,20080328,000000,20.4,20.7,19.7,20.2,15185,0
+DVAX.US,D,20080331,000000,20.5,20.5,19,19.6,69885,0
+DVAX.US,D,20080401,000000,19.9,20.6,19.8,20.5,19195,0
+DVAX.US,D,20080402,000000,20.5,20.6,20.1,20.5,10250,0
+DVAX.US,D,20080403,000000,20.2,20.5,20,20.1,12973,0
+DVAX.US,D,20080404,000000,20.4,20.5,20.1,20.1,38067,0
+DVAX.US,D,20080407,000000,20.3,20.6,20.1,20.1,50285,0
+DVAX.US,D,20080408,000000,20.4,20.5,18.5,20,20504,0
+DVAX.US,D,20080409,000000,20.3,20.3,19.1,19.7,16348,0
+DVAX.US,D,20080410,000000,20,20.3,19.5,19.7,9037,0
+DVAX.US,D,20080411,000000,19.7,19.7,19.1,19.5,5655,0
+DVAX.US,D,20080414,000000,19.8,19.8,18.3,19,11263,0
+DVAX.US,D,20080415,000000,19.2,19.2,17.4,17.7,12972,0
+DVAX.US,D,20080416,000000,17.6,18.6,16.7,17.3,31263,0
+DVAX.US,D,20080417,000000,17.5,18.2,16.9,18,42062,0
+DVAX.US,D,20080418,000000,18.3,18.8,18,18.1,34807,0
+DVAX.US,D,20080421,000000,18.4,18.5,17.1,17.4,30429,0
+DVAX.US,D,20080422,000000,17.4,17.5,15.8,16.2,45829,0
+DVAX.US,D,20080423,000000,16.3,16.3,15.3,15.8,48185,0
+DVAX.US,D,20080424,000000,15.7,15.9,15.1,15.2,34313,0
+DVAX.US,D,20080425,000000,15.6,15.9,15.4,15.6,106319,0
+DVAX.US,D,20080428,000000,15.5,15.9,15.4,15.8,22072,0
+DVAX.US,D,20080429,000000,15.9,18.7,15.8,18.3,54612,0
+DVAX.US,D,20080430,000000,19.2,20.4,18.3,19.5,78364,0
+DVAX.US,D,20080501,000000,19.2,19.6,18.2,19.5,32806,0
+DVAX.US,D,20080502,000000,19.7,25.5,19.5,25.2,71735,0
+DVAX.US,D,20080505,000000,24.6,24.8,22.5,23.3,46106,0
+DVAX.US,D,20080506,000000,23.5,24,21,21.8,76600,0
+DVAX.US,D,20080507,000000,22.7,24,22.2,22.4,49366,0
+DVAX.US,D,20080508,000000,22.7,23.2,22,22.4,12455,0
+DVAX.US,D,20080509,000000,22.7,24.6,22,23,47640,0
+DVAX.US,D,20080512,000000,23.3,24.5,23,24.1,17418,0
+DVAX.US,D,20080513,000000,24.5,25,24.1,24.9,29354,0
+DVAX.US,D,20080514,000000,25.1,25.9,24.3,24.7,31016,0
+DVAX.US,D,20080515,000000,24.7,25,24,24.9,9198,0
+DVAX.US,D,20080516,000000,18.4,21.9,17,19.1,173903,0
+DVAX.US,D,20080519,000000,19.1,19.6,17.2,18.8,54566,0
+DVAX.US,D,20080520,000000,18.5,19.9,18.2,18.8,30336,0
+DVAX.US,D,20080521,000000,19.1,19.4,17.8,18,25045,0
+DVAX.US,D,20080522,000000,18,18,16.8,17.1,34069,0
+DVAX.US,D,20080523,000000,17.3,17.4,16,16.8,40350,0
+DVAX.US,D,20080527,000000,17.1,17.7,16.7,17,9731,0
+DVAX.US,D,20080528,000000,16.8,17.1,15.9,17,11269,0
+DVAX.US,D,20080529,000000,16.8,17,16.5,16.8,11232,0
+DVAX.US,D,20080530,000000,17.1,17.7,16.2,16.2,38936,0
+DVAX.US,D,20080602,000000,16,16.8,16,16.7,9899,0
+DVAX.US,D,20080603,000000,16.8,17.2,16.2,16.7,10012,0
+DVAX.US,D,20080604,000000,17,17.5,16.5,16.6,9706,0
+DVAX.US,D,20080605,000000,16.9,19.2,16.8,19.2,81470,0
+DVAX.US,D,20080606,000000,18.9,19.3,18,18.5,61900,0
+DVAX.US,D,20080609,000000,18.8,19,16.5,17.1,46692,0
+DVAX.US,D,20080610,000000,16.8,17.2,16.5,16.9,8017,0
+DVAX.US,D,20080611,000000,16.6,16.9,16,16.6,5071,0
+DVAX.US,D,20080612,000000,16.9,17.3,16.5,16.5,3688,0
+DVAX.US,D,20080613,000000,16.2,16.7,15.8,16,14539,0
+DVAX.US,D,20080616,000000,16.2,18.7,16.2,18.6,19361,0
+DVAX.US,D,20080617,000000,18.7,18.7,17.1,17.7,10183,0
+DVAX.US,D,20080618,000000,17.4,18.1,15.5,16.6,27299,0
+DVAX.US,D,20080619,000000,16.7,16.9,15,16.1,17416,0
+DVAX.US,D,20080620,000000,15.7,17.1,14.8,14.8,17725,0
+DVAX.US,D,20080623,000000,14.6,16.2,14.6,15.7,15014,0
+DVAX.US,D,20080624,000000,16,16.9,15.8,16.1,6339,0
+DVAX.US,D,20080625,000000,16,17.1,15.9,16.1,14151,0
+DVAX.US,D,20080626,000000,15.7,17.1,15.1,16.3,9338,0
+DVAX.US,D,20080627,000000,16.1,17,14.8,15.7,13796,0
+DVAX.US,D,20080630,000000,15.5,15.9,14,14.6,23274,0
+DVAX.US,D,20080701,000000,14,14.6,14,14.1,13179,0
+DVAX.US,D,20080702,000000,13.9,14.4,13.6,14,11034,0
+DVAX.US,D,20080703,000000,13.9,14.9,13.9,14.6,7463,0
+DVAX.US,D,20080707,000000,16.1,16.1,14.5,14.7,7335,0
+DVAX.US,D,20080708,000000,14.7,14.9,14,14.9,14358,0
+DVAX.US,D,20080709,000000,14.9,17,14.7,16.6,12515,0
+DVAX.US,D,20080710,000000,15.9,16.7,14.5,14.9,16834,0
+DVAX.US,D,20080711,000000,14.9,15.2,13.2,15,13059,0
+DVAX.US,D,20080714,000000,14.9,16.2,14.9,15.9,20205,0
+DVAX.US,D,20080715,000000,16.1,16.8,15.6,16.7,12005,0
+DVAX.US,D,20080716,000000,16.4,16.9,15.5,16.3,8776,0
+DVAX.US,D,20080717,000000,16.6,18.1,16.6,17.7,6364,0
+DVAX.US,D,20080718,000000,18,18.2,16.5,17.5,4539,0
+DVAX.US,D,20080721,000000,17.3,19,17.1,18.4,20561,0
+DVAX.US,D,20080722,000000,18.6,18.6,16.7,17.8,11610,0
+DVAX.US,D,20080723,000000,17.4,18.7,16.7,17.5,9883,0
+DVAX.US,D,20080724,000000,18.1,18.1,16.8,17.7,17278,0
+DVAX.US,D,20080725,000000,16.9,18.2,16.6,18,7316,0
+DVAX.US,D,20080728,000000,18,19,16,16.5,8452,0
+DVAX.US,D,20080729,000000,16.3,17.1,15.5,16.1,6336,0
+DVAX.US,D,20080730,000000,16.2,16.9,15.5,16.4,4084,0
+DVAX.US,D,20080731,000000,16.6,17.6,15.5,16.3,8531,0
+DVAX.US,D,20080801,000000,16,18.2,15.7,17.4,11187,0
+DVAX.US,D,20080804,000000,17.8,17.8,15.5,15.6,8793,0
+DVAX.US,D,20080805,000000,15.5,16.6,15.5,16.1,7223,0
+DVAX.US,D,20080806,000000,20.4,20.4,17.8,18,34577,0
+DVAX.US,D,20080807,000000,17.8,18.1,15.4,15.4,22934,0
+DVAX.US,D,20080808,000000,15.7,17,15.7,16.9,8348,0
+DVAX.US,D,20080811,000000,17.2,17.9,16.9,17.1,8929,0
+DVAX.US,D,20080812,000000,16.8,17,15.7,15.9,9672,0
+DVAX.US,D,20080813,000000,16.2,17,16.2,16.9,3800,0
+DVAX.US,D,20080814,000000,16.5,17.2,16.1,16.8,4472,0
+DVAX.US,D,20080815,000000,17.2,17.5,16.9,17.1,3008,0
+DVAX.US,D,20080818,000000,16.8,18.3,16.8,18.3,16148,0
+DVAX.US,D,20080819,000000,18.2,18.4,17,17.7,11152,0
+DVAX.US,D,20080820,000000,17.5,18.3,16.8,17,49033,0
+DVAX.US,D,20080821,000000,17.3,17.7,16.7,17.1,19195,0
+DVAX.US,D,20080822,000000,16.8,17.8,16.8,17.8,5194,0
+DVAX.US,D,20080825,000000,17.4,18.2,17.4,18.1,7547,0
+DVAX.US,D,20080826,000000,17.8,18.3,17.1,18,5603,0
+DVAX.US,D,20080827,000000,18,18.1,16.5,17,13657,0
+DVAX.US,D,20080828,000000,16.9,17.3,16.8,17.1,3467,0
+DVAX.US,D,20080829,000000,17.5,17.6,16.3,16.4,7127,0
+DVAX.US,D,20080902,000000,16.5,17.6,16.5,16.5,5615,0
+DVAX.US,D,20080903,000000,16.5,16.6,16.1,16.5,5319,0
+DVAX.US,D,20080904,000000,16.1,16.5,15.1,15.1,13853,0
+DVAX.US,D,20080905,000000,15,15.9,14.6,14.7,10638,0
+DVAX.US,D,20080908,000000,14.9,15.2,13.4,13.5,19683,0
+DVAX.US,D,20080909,000000,13.9,14.6,13.5,13.9,9618,0
+DVAX.US,D,20080910,000000,13.8,14.2,13.4,13.4,3968,0
+DVAX.US,D,20080911,000000,13,13.3,12.5,12.9,10967,0
+DVAX.US,D,20080912,000000,12.8,13.2,12.1,12.1,12722,0
+DVAX.US,D,20080915,000000,12,12,9.9,11.6,60062,0
+DVAX.US,D,20080916,000000,11.6,13,10.8,12.9,5970,0
+DVAX.US,D,20080917,000000,12.3,15,9.8,11.5,37530,0
+DVAX.US,D,20080918,000000,11.7,12.2,9.7,11.3,50160,0
+DVAX.US,D,20080919,000000,12,14,10.7,11,23697,0
+DVAX.US,D,20080922,000000,11.3,12.9,11.3,12.3,9166,0
+DVAX.US,D,20080923,000000,11.8,12.5,11.1,11.7,153762,0
+DVAX.US,D,20080924,000000,11.4,12.4,11.2,12.3,14506,0
+DVAX.US,D,20080925,000000,11.8,13.7,11.8,12.8,11176,0
+DVAX.US,D,20080926,000000,12.5,13.9,12,12.4,11732,0
+DVAX.US,D,20080929,000000,12,20,12,16.3,18997,0
+DVAX.US,D,20080930,000000,16,16,13,14.2,26481,0
+DVAX.US,D,20081001,000000,14.1,15.8,13.5,15,15163,0
+DVAX.US,D,20081002,000000,15.2,15.8,14.3,15.1,10590,0
+DVAX.US,D,20081003,000000,14.7,16,12.6,13.1,32825,0
+DVAX.US,D,20081006,000000,13,13.5,10.6,12.6,26836,0
+DVAX.US,D,20081007,000000,12,15,11.5,12.3,14900,0
+DVAX.US,D,20081008,000000,11.2,12.5,11.2,12.1,14710,0
+DVAX.US,D,20081009,000000,11.4,13.4,11.4,12.1,21541,0
+DVAX.US,D,20081010,000000,12.1,12.8,10.9,12.6,111751,0
+DVAX.US,D,20081013,000000,12.3,15,12.3,14.4,12200,0
+DVAX.US,D,20081014,000000,14.9,15,12.8,13.5,6450,0
+DVAX.US,D,20081015,000000,13.8,14.6,10,11.2,18502,0
+DVAX.US,D,20081016,000000,11.5,12.8,11.3,12,6779,0
+DVAX.US,D,20081017,000000,11.6,12.7,11.6,12,11331,0
+DVAX.US,D,20081020,000000,11.7,12.8,11.7,12.3,11917,0
+DVAX.US,D,20081021,000000,12.5,13.2,11.8,12.3,9902,0
+DVAX.US,D,20081022,000000,4.9,5,2.1,2.5,1907499,0
+DVAX.US,D,20081023,000000,2.8,3.8,2.7,3.3,1099941,0
+DVAX.US,D,20081024,000000,3.3,3.3,2.6,2.8,119383,0
+DVAX.US,D,20081027,000000,3,3.2,2.6,2.6,121557,0
+DVAX.US,D,20081028,000000,2.8,2.9,2.4,2.5,107227,0
+DVAX.US,D,20081029,000000,2.6,2.7,2.4,2.6,73438,0
+DVAX.US,D,20081030,000000,2.6,3.3,2.5,3,129198,0
+DVAX.US,D,20081031,000000,3,3.3,2.7,3,109083,0
+DVAX.US,D,20081103,000000,3.3,3.6,3.1,3.2,122851,0
+DVAX.US,D,20081104,000000,3.5,3.5,3,3,65433,0
+DVAX.US,D,20081105,000000,3.2,3.2,2.8,2.8,49953,0
+DVAX.US,D,20081106,000000,2.8,3,2.6,2.8,65264,0
+DVAX.US,D,20081107,000000,2.8,3.2,2.8,3,47135,0
+DVAX.US,D,20081110,000000,3,3,2.6,2.7,48132,0
+DVAX.US,D,20081111,000000,2.7,2.9,2.5,2.9,62367,0
+DVAX.US,D,20081112,000000,2.9,2.9,2.7,2.9,63698,0
+DVAX.US,D,20081113,000000,2.7,2.8,2.7,2.8,28272,0
+DVAX.US,D,20081114,000000,2.7,2.8,2.4,2.6,47112,0
+DVAX.US,D,20081117,000000,2.6,2.6,2.2,2.2,33360,0
+DVAX.US,D,20081118,000000,2.2,2.4,2.1,2.2,32317,0
+DVAX.US,D,20081119,000000,2.3,2.3,2,2.2,16678,0
+DVAX.US,D,20081120,000000,2,2.1,1.5,1.5,88070,0
+DVAX.US,D,20081121,000000,1.7,2,1.6,1.6,78437,0
+DVAX.US,D,20081124,000000,1.7,2.5,1.6,2.5,43120,0
+DVAX.US,D,20081125,000000,2.2,2.5,2,2.5,19164,0
+DVAX.US,D,20081126,000000,2.5,2.5,2,2.4,9825,0
+DVAX.US,D,20081128,000000,2.2,2.5,2,2.4,12696,0
+DVAX.US,D,20081201,000000,2.2,2.5,2.2,2.4,12112,0
+DVAX.US,D,20081202,000000,2.3,2.6,2.3,2.5,34831,0
+DVAX.US,D,20081203,000000,2.5,2.6,2.3,2.5,16956,0
+DVAX.US,D,20081204,000000,2.6,2.6,2.2,2.4,27703,0
+DVAX.US,D,20081205,000000,2.7,2.7,2.3,2.5,17544,0
+DVAX.US,D,20081208,000000,2.2,2.7,2.2,2.5,15606,0
+DVAX.US,D,20081209,000000,2.2,2.7,2.2,2.4,47001,0
+DVAX.US,D,20081210,000000,2.2,2.7,2.2,2.6,17971,0
+DVAX.US,D,20081211,000000,2.5,2.7,2.4,2.7,18825,0
+DVAX.US,D,20081212,000000,2.8,2.8,2.5,2.8,12173,0
+DVAX.US,D,20081215,000000,2.7,2.7,2.4,2.5,14492,0
+DVAX.US,D,20081216,000000,2.6,2.9,2.5,2.6,29275,0
+DVAX.US,D,20081217,000000,7.7,17.8,6.1,17.4,1714078,0
+DVAX.US,D,20081218,000000,22.5,26,12.5,15.4,1159409,0
+DVAX.US,D,20081219,000000,12.5,13.4,10.3,10.7,466627,0
+DVAX.US,D,20081222,000000,9.9,12,8.5,8.7,256055,0
+DVAX.US,D,20081223,000000,9,11.2,8.1,9.7,223942,0
+DVAX.US,D,20081224,000000,9,9.8,8.5,8.8,39912,0
+DVAX.US,D,20081226,000000,8.3,9,8.1,8.5,43144,0
+DVAX.US,D,20081229,000000,8.6,8.6,7.3,7.6,81715,0
+DVAX.US,D,20081230,000000,7.5,9,7.4,8,89740,0
+DVAX.US,D,20081231,000000,8,8.4,7.8,8.4,42829,0
+DVAX.US,D,20090102,000000,8.7,8.8,7.8,7.9,49668,0
+DVAX.US,D,20090105,000000,8.4,9.4,8.1,8.7,99235,0
+DVAX.US,D,20090106,000000,9,9.2,8.3,8.7,42184,0
+DVAX.US,D,20090107,000000,8.2,8.4,7.8,8.2,55690,0
+DVAX.US,D,20090108,000000,7.9,10.4,7.9,9.2,103066,0
+DVAX.US,D,20090109,000000,9.5,9.8,8.7,8.9,56367,0
+DVAX.US,D,20090112,000000,9.2,9.2,7.8,7.9,58612,0
+DVAX.US,D,20090113,000000,7.8,8.4,7.8,7.9,28224,0
+DVAX.US,D,20090114,000000,8.2,8.2,7.3,7.7,37474,0
+DVAX.US,D,20090115,000000,7.2,7.9,6.7,7.3,32108,0
+DVAX.US,D,20090116,000000,7.4,7.8,6.9,7.2,29066,0
+DVAX.US,D,20090120,000000,7.3,7.3,6.2,6.7,26072,0
+DVAX.US,D,20090121,000000,7,7,6.3,6.4,24238,0
+DVAX.US,D,20090122,000000,6.4,6.6,6.2,6.5,10923,0
+DVAX.US,D,20090123,000000,6.1,7.2,6.1,6.6,28964,0
+DVAX.US,D,20090126,000000,7,7,6.6,6.6,22261,0
+DVAX.US,D,20090127,000000,6.7,6.7,6.3,6.4,14486,0
+DVAX.US,D,20090128,000000,6.4,7,6.4,6.7,18300,0
+DVAX.US,D,20090129,000000,6.5,7,6.2,6.4,25483,0
+DVAX.US,D,20090130,000000,6.6,6.6,6.1,6.3,13173,0
+DVAX.US,D,20090202,000000,6,6.4,5.6,6,32592,0
+DVAX.US,D,20090203,000000,6.1,6.2,6,6.1,10938,0
+DVAX.US,D,20090204,000000,6.1,6.6,6.1,6.4,20316,0
+DVAX.US,D,20090205,000000,6.1,6.5,6,6.1,7860,0
+DVAX.US,D,20090206,000000,6.1,6.4,6,6.2,21633,0
+DVAX.US,D,20090209,000000,8.5,8.7,7.5,7.7,121793,0
+DVAX.US,D,20090210,000000,8.3,8.4,7.2,7.2,34967,0
+DVAX.US,D,20090211,000000,7,7.3,6.6,7.3,8952,0
+DVAX.US,D,20090212,000000,6.9,7.2,6.8,6.9,10832,0
+DVAX.US,D,20090213,000000,7,7,6,6.4,28995,0
+DVAX.US,D,20090217,000000,6,6.3,5.8,6.1,26321,0
+DVAX.US,D,20090218,000000,5.8,6.4,5.7,6.3,16417,0
+DVAX.US,D,20090219,000000,6.4,6.8,6.2,6.3,12599,0
+DVAX.US,D,20090220,000000,5.8,6.1,5.3,5.8,22074,0
+DVAX.US,D,20090223,000000,6.1,6.2,5.7,5.7,7250,0
+DVAX.US,D,20090224,000000,5.9,6,5.5,5.6,12343,0
+DVAX.US,D,20090225,000000,5.7,6.1,5.7,5.8,7573,0
+DVAX.US,D,20090226,000000,5.9,6.2,5.9,5.9,13319,0
+DVAX.US,D,20090227,000000,5.9,6.3,5.5,5.8,15591,0
+DVAX.US,D,20090302,000000,6.1,6.3,5.5,5.5,19540,0
+DVAX.US,D,20090303,000000,6.9,6.9,5.4,5.9,6720,0
+DVAX.US,D,20090304,000000,5.9,6,5.7,6,19505,0
+DVAX.US,D,20090305,000000,5.9,5.9,5.3,5.7,10396,0
+DVAX.US,D,20090306,000000,5.8,5.8,5.3,5.5,29762,0
+DVAX.US,D,20090309,000000,5.3,5.6,5,5.1,16798,0
+DVAX.US,D,20090310,000000,5.1,5.6,5.1,5.4,22322,0
+DVAX.US,D,20090311,000000,5.8,7,5.6,6.9,50888,0
+DVAX.US,D,20090312,000000,6.8,7.5,6.5,7.3,39484,0
+DVAX.US,D,20090313,000000,7.8,7.9,7.3,7.5,26683,0
+DVAX.US,D,20090316,000000,7.7,7.7,6.5,6.5,17813,0
+DVAX.US,D,20090317,000000,6.8,7,6.3,6.6,5157,0
+DVAX.US,D,20090318,000000,7,7.3,6,6.3,36541,0
+DVAX.US,D,20090319,000000,6.1,6.6,6,6.3,57941,0
+DVAX.US,D,20090320,000000,6.5,6.9,6.1,6.9,26609,0
+DVAX.US,D,20090323,000000,7,7.6,6.9,7.5,21898,0
+DVAX.US,D,20090324,000000,7.5,7.5,7,7.3,23294,0
+DVAX.US,D,20090325,000000,7.7,7.8,6.8,7,35568,0
+DVAX.US,D,20090326,000000,6.9,7.5,6,6.6,70061,0
+DVAX.US,D,20090327,000000,6.7,7,6.3,6.6,15451,0
+DVAX.US,D,20090330,000000,7,7,6.3,6.3,8474,0
+DVAX.US,D,20090331,000000,6,6.7,6,6.4,11475,0
+DVAX.US,D,20090401,000000,6.5,6.9,6.4,6.8,9569,0
+DVAX.US,D,20090402,000000,7,7,6.7,6.8,11166,0
+DVAX.US,D,20090403,000000,6.8,7,6.5,7,9475,0
+DVAX.US,D,20090406,000000,7.3,7.3,6.6,6.8,9671,0
+DVAX.US,D,20090407,000000,7,7,6.6,6.8,4571,0
+DVAX.US,D,20090408,000000,6.8,7,6.6,7,11589,0
+DVAX.US,D,20090409,000000,7,7.1,6.6,6.8,17861,0
+DVAX.US,D,20090413,000000,7,7,6.5,6.7,11138,0
+DVAX.US,D,20090414,000000,6.6,7.2,6.6,7.2,17390,0
+DVAX.US,D,20090415,000000,7.2,10.5,7,9.8,138394,0
+DVAX.US,D,20090416,000000,10,10.5,8.6,8.8,84947,0
+DVAX.US,D,20090417,000000,8.5,8.8,8,8.6,37359,0
+DVAX.US,D,20090420,000000,8.6,8.7,8.1,8.4,20203,0
+DVAX.US,D,20090421,000000,8.1,9.2,8.1,8.6,18858,0
+DVAX.US,D,20090422,000000,8.9,8.9,8.4,8.5,9006,0
+DVAX.US,D,20090423,000000,8.8,8.9,8.4,8.5,10396,0
+DVAX.US,D,20090424,000000,8.8,9.5,8.2,9.1,45725,0
+DVAX.US,D,20090427,000000,14.5,14.5,10.4,11.5,305596,0
+DVAX.US,D,20090428,000000,11.4,11.9,10,11.5,114716,0
+DVAX.US,D,20090429,000000,12.6,12.6,10.5,11.5,71327,0
+DVAX.US,D,20090430,000000,12,12,10.5,11.1,54908,0
+DVAX.US,D,20090501,000000,10.9,11.2,10.5,11,32613,0
+DVAX.US,D,20090504,000000,11.2,11.2,10.1,10.4,44288,0
+DVAX.US,D,20090505,000000,10.7,10.7,9.2,9.9,46710,0
+DVAX.US,D,20090506,000000,10.2,10.2,9.5,9.8,29020,0
+DVAX.US,D,20090507,000000,10,10.8,9.9,10.1,49320,0
+DVAX.US,D,20090508,000000,10.1,11.6,10.1,11.5,62459,0
+DVAX.US,D,20090511,000000,11.5,13.4,11.5,12.3,95187,0
+DVAX.US,D,20090512,000000,12.7,12.7,11.3,11.8,39240,0
+DVAX.US,D,20090513,000000,12.4,12.4,10.8,11.5,31949,0
+DVAX.US,D,20090514,000000,11.3,11.5,10.7,11,21817,0
+DVAX.US,D,20090515,000000,11.4,11.4,10.7,10.9,11987,0
+DVAX.US,D,20090518,000000,11,11.8,11,11.5,39266,0
+DVAX.US,D,20090519,000000,12,12,11.4,11.5,25473,0
+DVAX.US,D,20090520,000000,11.5,11.9,11.3,11.6,23630,0
+DVAX.US,D,20090521,000000,11.6,11.7,11.3,11.5,15968,0
+DVAX.US,D,20090522,000000,11.5,12,11.4,11.8,21315,0
+DVAX.US,D,20090526,000000,11.5,12.2,11.5,11.6,17880,0
+DVAX.US,D,20090527,000000,11.7,12.8,11.7,12.1,55721,0
+DVAX.US,D,20090528,000000,12.5,15.9,12.5,15.9,164731,0
+DVAX.US,D,20090529,000000,15.3,15.4,13.3,14.3,121139,0
+DVAX.US,D,20090601,000000,14.5,14.8,13.9,14.6,56431,0
+DVAX.US,D,20090602,000000,15.2,15.5,13.9,14.1,57834,0
+DVAX.US,D,20090603,000000,15.5,21.9,15.2,18.6,898175,0
+DVAX.US,D,20090604,000000,18.7,19.4,16,16.3,307898,0
+DVAX.US,D,20090605,000000,17,17.5,15,16.4,150428,0
+DVAX.US,D,20090608,000000,16.7,16.8,15.5,15.7,57472,0
+DVAX.US,D,20090609,000000,16.3,17.9,16,17,121929,0
+DVAX.US,D,20090610,000000,17,17.1,16.2,16.5,49404,0
+DVAX.US,D,20090611,000000,16.9,17.6,16.4,16.8,72987,0
+DVAX.US,D,20090612,000000,17.6,17.6,16.5,16.6,43615,0
+DVAX.US,D,20090615,000000,17.4,17.4,15.8,16.3,31763,0
+DVAX.US,D,20090616,000000,16.8,16.8,14.5,14.8,57830,0
+DVAX.US,D,20090617,000000,14.2,15.1,13.2,15,42611,0
+DVAX.US,D,20090618,000000,15,15,14.4,14.8,29236,0
+DVAX.US,D,20090619,000000,14.6,15.3,14,15,28280,0
+DVAX.US,D,20090622,000000,14.4,14.5,13.7,13.8,41202,0
+DVAX.US,D,20090623,000000,13.7,14,12,12.9,46642,0
+DVAX.US,D,20090624,000000,12,13,11.5,12.1,29118,0
+DVAX.US,D,20090625,000000,12.2,13.3,12.2,13,30776,0
+DVAX.US,D,20090626,000000,12.6,14.5,12.6,13.8,35975,0
+DVAX.US,D,20090629,000000,13.8,14.5,13.1,13.2,21802,0
+DVAX.US,D,20090630,000000,13.9,13.9,12.8,12.9,32984,0
+DVAX.US,D,20090701,000000,12.8,13.7,12.8,13.2,15722,0
+DVAX.US,D,20090702,000000,13.4,13.7,12.9,13,21580,0
+DVAX.US,D,20090706,000000,12.5,13,12.2,12.3,19650,0
+DVAX.US,D,20090707,000000,11.5,12.8,11.5,12.4,7814,0
+DVAX.US,D,20090708,000000,12.9,12.9,11.5,12.1,20066,0
+DVAX.US,D,20090709,000000,12,12.6,11.7,12.4,14101,0
+DVAX.US,D,20090710,000000,12.5,12.8,11.8,12.2,7354,0
+DVAX.US,D,20090713,000000,12.3,12.5,11.9,12.5,11885,0
+DVAX.US,D,20090714,000000,12.2,13.4,12.2,13.2,26178,0
+DVAX.US,D,20090715,000000,13.1,14,13.1,13.2,24039,0
+DVAX.US,D,20090716,000000,12.8,14,12.8,13.9,22732,0
+DVAX.US,D,20090717,000000,13.9,14,13.1,13.6,25454,0
+DVAX.US,D,20090720,000000,13.9,15,13,14.8,44324,0
+DVAX.US,D,20090721,000000,14.9,15,13.8,14.4,30283,0
+DVAX.US,D,20090722,000000,14.5,17.9,14.4,17.9,148979,0
+DVAX.US,D,20090723,000000,18,19.8,16.8,17.8,102318,0
+DVAX.US,D,20090724,000000,17.5,19.1,17.2,18.2,62684,0
+DVAX.US,D,20090727,000000,19,21.1,18.1,19,210392,0
+DVAX.US,D,20090728,000000,19.2,19.5,17.4,18.3,63822,0
+DVAX.US,D,20090729,000000,18.8,19,17.6,18.2,51762,0
+DVAX.US,D,20090730,000000,17.8,19.2,17.8,17.9,68363,0
+DVAX.US,D,20090731,000000,18,18.7,17.6,18.3,52156,0
+DVAX.US,D,20090803,000000,18,19.8,18,18.6,80350,0
+DVAX.US,D,20090804,000000,18.2,18.7,18,18.3,55970,0
+DVAX.US,D,20090805,000000,22,22,19,19.5,290832,0
+DVAX.US,D,20090806,000000,19.5,19.5,17.5,18.2,101323,0
+DVAX.US,D,20090807,000000,18.3,18.5,17.7,17.9,51598,0
+DVAX.US,D,20090810,000000,17.5,17.8,16.5,16.6,63826,0
+DVAX.US,D,20090811,000000,17,17,16,16.3,43014,0
+DVAX.US,D,20090812,000000,16.5,18.5,16.5,16.7,71762,0
+DVAX.US,D,20090813,000000,16.7,17.1,16.5,16.5,22957,0
+DVAX.US,D,20090814,000000,16.5,16.9,16,16.3,37498,0
+DVAX.US,D,20090817,000000,16,16,15.2,15.3,28199,0
+DVAX.US,D,20090818,000000,15,16.6,15,15.7,32196,0
+DVAX.US,D,20090819,000000,15.5,16.6,15.5,16.5,34247,0
+DVAX.US,D,20090820,000000,17.1,17.1,15.8,16.3,37317,0
+DVAX.US,D,20090821,000000,16.2,16.8,16,16.5,16971,0
+DVAX.US,D,20090824,000000,16.5,17.4,16,16.3,55316,0
+DVAX.US,D,20090825,000000,16.5,16.5,15.7,15.8,35596,0
+DVAX.US,D,20090826,000000,15.6,16.4,15.5,16.1,24006,0
+DVAX.US,D,20090827,000000,16.4,16.4,15.8,16.3,20392,0
+DVAX.US,D,20090828,000000,16.5,16.5,16.1,16.3,18548,0
+DVAX.US,D,20090831,000000,16.5,18.7,16.4,18,175469,0
+DVAX.US,D,20090901,000000,18.9,19,16.7,16.7,111907,0
+DVAX.US,D,20090902,000000,16.7,17.3,16.3,17.1,51673,0
+DVAX.US,D,20090903,000000,17.3,17.6,16.2,16.9,34423,0
+DVAX.US,D,20090904,000000,16.5,17.6,16.5,17.3,28658,0
+DVAX.US,D,20090908,000000,17.5,17.6,17,17.3,26097,0
+DVAX.US,D,20090909,000000,17.5,18.4,17.1,17.5,55225,0
+DVAX.US,D,20090910,000000,29.5,33.5,25.2,25.5,2702927,0
+DVAX.US,D,20090911,000000,26.5,26.6,19.1,22.2,846023,0
+DVAX.US,D,20090914,000000,21.7,22.3,20.9,21.6,210970,0
+DVAX.US,D,20090915,000000,22.3,22.9,21,21.8,265407,0
+DVAX.US,D,20090916,000000,22.2,22.2,21,21.2,150334,0
+DVAX.US,D,20090917,000000,21.2,21.4,19.2,19.6,207884,0
+DVAX.US,D,20090918,000000,19.5,19.8,18.8,19.8,183486,0
+DVAX.US,D,20090921,000000,19.5,21.7,19.4,21.5,138533,0
+DVAX.US,D,20090922,000000,22.3,22.3,20.1,20.1,132979,0
+DVAX.US,D,20090923,000000,20.5,21,19.4,19.4,117587,0
+DVAX.US,D,20090924,000000,19.9,19.9,18.3,18.3,117192,0
+DVAX.US,D,20090925,000000,18.1,18.6,17.6,17.8,94623,0
+DVAX.US,D,20090928,000000,17.9,19.1,17.9,18.9,92079,0
+DVAX.US,D,20090929,000000,19.7,19.7,18.4,18.6,90816,0
+DVAX.US,D,20090930,000000,18.8,18.8,18,18.2,67330,0
+DVAX.US,D,20091001,000000,18.2,18.2,16.6,16.8,110658,0
+DVAX.US,D,20091002,000000,16.3,16.7,16,16.2,56475,0
+DVAX.US,D,20091005,000000,16.5,17.7,16.4,17.2,77111,0
+DVAX.US,D,20091006,000000,17.5,17.8,17.1,17.2,43098,0
+DVAX.US,D,20091007,000000,17.2,17.4,16.4,16.8,36587,0
+DVAX.US,D,20091008,000000,17.4,17.4,16.8,17.1,31164,0
+DVAX.US,D,20091009,000000,17.4,18.5,17.1,17.9,111013,0
+DVAX.US,D,20091012,000000,18,18.4,17.1,17.1,78840,0
+DVAX.US,D,20091013,000000,17.1,17.4,16.7,16.9,37414,0
+DVAX.US,D,20091014,000000,17.6,18.2,17.1,18.2,57012,0
+DVAX.US,D,20091015,000000,18.1,18.3,17.6,18.1,26467,0
+DVAX.US,D,20091016,000000,17.7,18.3,17.4,17.8,37757,0
+DVAX.US,D,20091019,000000,17.5,17.8,17.1,17.3,23525,0
+DVAX.US,D,20091020,000000,17.2,17.4,16.1,16.2,46963,0
+DVAX.US,D,20091021,000000,16.4,17.3,15.9,16.9,52508,0
+DVAX.US,D,20091022,000000,16.2,17.1,16.2,16.7,36908,0
+DVAX.US,D,20091023,000000,15.4,15.4,13.4,13.9,233279,0
+DVAX.US,D,20091026,000000,13.8,14.8,13,13,81656,0
+DVAX.US,D,20091027,000000,12.9,14.1,11.6,13.7,156456,0
+DVAX.US,D,20091028,000000,14,14,12.4,12.5,86111,0
+DVAX.US,D,20091029,000000,12.2,13.2,12.1,13,52866,0
+DVAX.US,D,20091030,000000,13.8,13.8,12.4,12.4,53019,0
+DVAX.US,D,20091102,000000,12.3,12.9,11.1,12.5,49499,0
+DVAX.US,D,20091103,000000,11.7,12.6,11.2,12.5,31602,0
+DVAX.US,D,20091104,000000,12.4,12.6,11.6,11.6,32397,0
+DVAX.US,D,20091105,000000,12.1,12.5,11.8,12.2,36580,0
+DVAX.US,D,20091106,000000,12.2,12.9,12,12.8,38605,0
+DVAX.US,D,20091109,000000,13.2,13.2,12.6,12.8,22752,0
+DVAX.US,D,20091110,000000,14.8,14.8,12.8,14.4,98636,0
+DVAX.US,D,20091111,000000,14.2,14.5,12.8,12.8,73656,0
+DVAX.US,D,20091112,000000,12.8,13.5,12.8,13.1,40424,0
+DVAX.US,D,20091113,000000,13.4,13.6,12.9,13.1,31583,0
+DVAX.US,D,20091116,000000,13.1,13.8,12.9,13,20997,0
+DVAX.US,D,20091117,000000,13.5,13.5,13,13.4,18084,0
+DVAX.US,D,20091118,000000,13.3,13.4,13,13.1,12438,0
+DVAX.US,D,20091119,000000,13.1,13.2,12.7,12.9,21221,0
+DVAX.US,D,20091120,000000,12.7,12.9,12.5,12.6,16761,0
+DVAX.US,D,20091123,000000,12.9,13.4,12.6,13.1,22504,0
+DVAX.US,D,20091124,000000,13.4,13.6,13,13.3,10435,0
+DVAX.US,D,20091125,000000,13.4,13.6,13,13,7998,0
+DVAX.US,D,20091127,000000,12.7,13.3,12.6,12.8,7310,0
+DVAX.US,D,20091130,000000,13,13.4,12.9,13.3,13460,0
+DVAX.US,D,20091201,000000,13.4,13.4,12.9,13,10057,0
+DVAX.US,D,20091202,000000,13,13.4,12.9,12.9,18648,0
+DVAX.US,D,20091203,000000,13.3,13.4,12.9,12.9,17947,0
+DVAX.US,D,20091204,000000,13,13.4,13,13,23406,0
+DVAX.US,D,20091207,000000,13.5,13.6,13,13.1,19315,0
+DVAX.US,D,20091208,000000,13.2,13.3,12.7,12.8,31038,0
+DVAX.US,D,20091209,000000,14.3,17.5,13.3,17.2,762536,0
+DVAX.US,D,20091210,000000,16.5,19.4,15.1,17.3,370673,0
+DVAX.US,D,20091211,000000,17.4,17.4,15.5,16.4,99878,0
+DVAX.US,D,20091214,000000,16.5,16.5,15.5,15.5,50468,0
+DVAX.US,D,20091215,000000,15.2,15.5,14.4,14.8,47052,0
+DVAX.US,D,20091216,000000,15.4,15.9,14.9,15.2,29918,0
+DVAX.US,D,20091217,000000,14.6,14.9,14,14.5,40008,0
+DVAX.US,D,20091218,000000,14.4,14.5,14,14,21288,0
+DVAX.US,D,20091221,000000,14.2,14.7,13.8,14.6,31938,0
+DVAX.US,D,20091222,000000,14.5,14.7,14.1,14.4,22386,0
+DVAX.US,D,20091223,000000,14,14.5,14,14.4,19159,0
+DVAX.US,D,20091224,000000,14.4,14.8,14.4,14.5,16259,0
+DVAX.US,D,20091228,000000,14.3,14.5,14,14,29259,0
+DVAX.US,D,20091229,000000,13.8,14.9,13.8,14.9,48831,0
+DVAX.US,D,20091230,000000,14.9,14.9,14.2,14.3,23628,0
+DVAX.US,D,20091231,000000,14,14.2,14,14.2,25739,0
+DVAX.US,D,20100104,000000,14.9,14.9,14.2,14.4,19708,0
+DVAX.US,D,20100105,000000,14.3,15.9,14.3,15.6,45191,0
+DVAX.US,D,20100106,000000,15.6,16.3,15.4,15.9,50863,0
+DVAX.US,D,20100107,000000,15.7,15.9,14.8,15.4,30961,0
+DVAX.US,D,20100108,000000,15,15.7,14.9,15.4,47627,0
+DVAX.US,D,20100111,000000,15.7,15.9,15.5,15.9,17735,0
+DVAX.US,D,20100112,000000,16,16,15.2,15.4,24401,0
+DVAX.US,D,20100113,000000,15.2,15.7,14.8,15.7,24842,0
+DVAX.US,D,20100114,000000,15.7,16,15.5,15.6,12720,0
+DVAX.US,D,20100115,000000,15.3,15.5,15,15,28891,0
+DVAX.US,D,20100119,000000,15,15.3,14.7,15.2,8185,0
+DVAX.US,D,20100120,000000,14.8,15.4,14.8,15,13802,0
+DVAX.US,D,20100121,000000,14.9,15.2,14.7,14.9,25541,0
+DVAX.US,D,20100122,000000,14.8,15.3,14.5,15,25369,0
+DVAX.US,D,20100125,000000,15,15,14.2,14.9,19398,0
+DVAX.US,D,20100126,000000,16.7,18.3,15.6,16.2,366729,0
+DVAX.US,D,20100127,000000,15.8,16.3,15.2,15.7,48580,0
+DVAX.US,D,20100128,000000,15.8,15.9,14.8,15.1,33159,0
+DVAX.US,D,20100129,000000,15.2,15.5,14.1,14.6,35068,0
+DVAX.US,D,20100201,000000,14.6,14.6,14.2,14.5,11110,0
+DVAX.US,D,20100202,000000,14.3,16,14.3,15.1,17719,0
+DVAX.US,D,20100203,000000,15.4,15.5,14.6,15.1,14389,0
+DVAX.US,D,20100204,000000,14.8,15.2,14.7,14.7,23909,0
+DVAX.US,D,20100205,000000,15.1,15.1,14.5,14.8,21862,0
+DVAX.US,D,20100208,000000,15,15,14.2,14.4,16926,0
+DVAX.US,D,20100209,000000,15.7,16,14.5,14.9,23023,0
+DVAX.US,D,20100210,000000,14.6,14.9,14.5,14.5,16775,0
+DVAX.US,D,20100211,000000,14.6,15.2,14.5,15,14564,0
+DVAX.US,D,20100212,000000,14.7,15.4,14.5,15.1,14369,0
+DVAX.US,D,20100216,000000,15.4,15.4,14.6,15,18234,0
+DVAX.US,D,20100217,000000,15.2,15.5,14.7,15,30702,0
+DVAX.US,D,20100218,000000,15.3,15.9,15,15.8,33390,0
+DVAX.US,D,20100219,000000,15.8,16,15.2,15.8,25406,0
+DVAX.US,D,20100222,000000,16,16,15.2,15.3,16254,0
+DVAX.US,D,20100223,000000,15.3,15.4,15,15.1,13648,0
+DVAX.US,D,20100224,000000,15.3,15.3,15,15,20809,0
+DVAX.US,D,20100225,000000,15.1,15.2,14.5,14.8,21084,0
+DVAX.US,D,20100226,000000,14.8,15,14.6,14.6,8153,0
+DVAX.US,D,20100301,000000,14.6,15.2,14.6,15.2,13877,0
+DVAX.US,D,20100302,000000,14.8,15.5,14.6,15,20533,0
+DVAX.US,D,20100303,000000,14.8,15.1,14.8,15.1,9358,0
+DVAX.US,D,20100304,000000,15,15.1,14.7,14.8,10811,0
+DVAX.US,D,20100305,000000,15,15,14.6,14.8,10783,0
+DVAX.US,D,20100308,000000,14.7,14.8,14.7,14.7,15139,0
+DVAX.US,D,20100309,000000,14.6,15.2,14.6,14.9,17479,0
+DVAX.US,D,20100310,000000,14.8,15.5,14.6,15.4,23508,0
+DVAX.US,D,20100311,000000,15,17.2,15,16.4,77055,0
+DVAX.US,D,20100312,000000,16.7,16.7,15.7,15.7,20809,0
+DVAX.US,D,20100315,000000,15.7,16,15.4,15.9,10277,0
+DVAX.US,D,20100316,000000,16.4,16.4,14.6,15,66179,0
+DVAX.US,D,20100317,000000,14.8,15,14.5,14.9,30009,0
+DVAX.US,D,20100318,000000,14.9,14.9,14.5,14.7,11103,0
+DVAX.US,D,20100319,000000,14.7,14.7,13.2,13.2,113036,0
+DVAX.US,D,20100322,000000,12.9,13.2,11.9,12.7,92651,0
+DVAX.US,D,20100323,000000,14.3,14.8,13.7,14.5,127508,0
+DVAX.US,D,20100324,000000,14.5,14.6,13.6,13.7,61899,0
+DVAX.US,D,20100325,000000,14,14,13.4,13.6,35341,0
+DVAX.US,D,20100326,000000,13.5,14,13,13.4,54535,0
+DVAX.US,D,20100329,000000,13.4,13.9,13,13.4,29105,0
+DVAX.US,D,20100330,000000,13.3,13.7,12.8,12.9,32885,0
+DVAX.US,D,20100331,000000,12.9,13.6,12.9,13,17384,0
+DVAX.US,D,20100401,000000,13,13.3,12.8,13.1,10011,0
+DVAX.US,D,20100405,000000,12.9,13.5,12.9,13.2,12788,0
+DVAX.US,D,20100406,000000,13.2,13.6,13,13.5,16932,0
+DVAX.US,D,20100407,000000,13.2,13.9,13.1,13.6,28816,0
+DVAX.US,D,20100408,000000,13.8,13.9,13.1,13.4,18837,0
+DVAX.US,D,20100409,000000,13.7,13.9,13.3,13.8,20078,0
+DVAX.US,D,20100412,000000,13.9,14,13.7,13.9,20317,0
+DVAX.US,D,20100413,000000,14.5,14.8,13.8,14.4,96094,0
+DVAX.US,D,20100414,000000,14.8,14.8,14.2,14.5,153761,0
+DVAX.US,D,20100415,000000,17.3,17.5,15.1,15.5,493513,0
+DVAX.US,D,20100416,000000,15.1,15.2,14.1,14.4,102464,0
+DVAX.US,D,20100419,000000,14.5,14.8,14.2,14.6,35423,0
+DVAX.US,D,20100420,000000,14.7,14.7,14.2,14.5,26293,0
+DVAX.US,D,20100421,000000,14.2,14.4,14,14.1,35785,0
+DVAX.US,D,20100422,000000,14,14.3,14,14.1,32290,0
+DVAX.US,D,20100423,000000,14.3,14.4,14,14,19198,0
+DVAX.US,D,20100426,000000,14,14.5,14,14.4,66792,0
+DVAX.US,D,20100427,000000,15.4,15.4,14.7,15.2,132700,0
+DVAX.US,D,20100428,000000,15.5,16.2,14.9,15.7,209725,0
+DVAX.US,D,20100429,000000,15.5,16,15.5,15.8,56028,0
+DVAX.US,D,20100430,000000,15.8,15.9,15.5,15.5,45429,0
+DVAX.US,D,20100503,000000,15.7,17.2,15.6,17,128134,0
+DVAX.US,D,20100504,000000,16.7,17.5,16.2,17.3,66619,0
+DVAX.US,D,20100505,000000,16.5,17.4,15.5,16.9,64508,0
+DVAX.US,D,20100506,000000,17.4,18.8,16,17.3,199105,0
+DVAX.US,D,20100507,000000,16.5,16.9,15.7,16.9,69776,0
+DVAX.US,D,20100510,000000,17.1,17.7,16.6,17.4,54549,0
+DVAX.US,D,20100511,000000,17.2,18.3,17.1,18.1,73528,0
+DVAX.US,D,20100512,000000,18.7,18.8,17.5,18.8,88814,0
+DVAX.US,D,20100513,000000,20.4,20.8,19.5,20,305830,0
+DVAX.US,D,20100514,000000,20,20,18.7,19.1,109711,0
+DVAX.US,D,20100517,000000,18.8,19.3,18,19,65357,0
+DVAX.US,D,20100518,000000,19,19.6,18.5,19.6,58102,0
+DVAX.US,D,20100519,000000,19.4,20.4,19.2,20,221099,0
+DVAX.US,D,20100520,000000,19.7,19.9,17.4,17.7,181714,0
+DVAX.US,D,20100521,000000,17,18,16.5,17,117385,0
+DVAX.US,D,20100524,000000,16.6,17.4,16.5,16.7,32252,0
+DVAX.US,D,20100525,000000,16.1,16.8,15.8,16.6,47988,0
+DVAX.US,D,20100526,000000,16.1,17,15.8,16.1,80232,0
+DVAX.US,D,20100527,000000,17.1,17.6,16.6,17.3,78752,0
+DVAX.US,D,20100528,000000,17.2,18.4,16.9,18.4,74978,0
+DVAX.US,D,20100601,000000,18.2,18.2,17.2,17.3,33783,0
+DVAX.US,D,20100602,000000,17.2,18.1,17.1,18,27118,0
+DVAX.US,D,20100603,000000,18,18.9,18,18.4,66305,0
+DVAX.US,D,20100604,000000,18,18.5,17.6,18.1,46722,0
+DVAX.US,D,20100607,000000,17.9,18.1,17.3,17.5,48562,0
+DVAX.US,D,20100608,000000,17.2,17.2,16.6,17.2,38041,0
+DVAX.US,D,20100609,000000,17.3,17.3,16.7,17.1,22598,0
+DVAX.US,D,20100610,000000,17.3,18.1,16.8,18.1,47848,0
+DVAX.US,D,20100611,000000,17.7,18.4,17.2,18.2,22475,0
+DVAX.US,D,20100614,000000,18.3,19.4,18.2,18.9,39937,0
+DVAX.US,D,20100615,000000,18.8,19.7,18.8,19.7,78650,0
+DVAX.US,D,20100616,000000,19.4,20.5,19,19.5,59979,0
+DVAX.US,D,20100617,000000,19.8,19.9,19,19.6,21636,0
+DVAX.US,D,20100618,000000,19.7,19.8,19.1,19.2,17056,0
+DVAX.US,D,20100621,000000,19.4,19.5,18.8,18.9,31465,0
+DVAX.US,D,20100622,000000,18.9,19.3,18.7,18.9,15881,0
+DVAX.US,D,20100623,000000,18.7,18.7,18.3,18.3,34325,0
+DVAX.US,D,20100624,000000,18.1,19.4,17.8,19.4,48684,0
+DVAX.US,D,20100625,000000,19.5,20.6,18.7,20.5,962355,0
+DVAX.US,D,20100628,000000,20,20.4,19.5,20.1,52333,0
+DVAX.US,D,20100629,000000,19.6,19.8,18.9,19,65557,0
+DVAX.US,D,20100630,000000,19.1,19.6,18.3,18.6,36613,0
+DVAX.US,D,20100701,000000,18.6,18.6,18,18.4,35640,0
+DVAX.US,D,20100702,000000,18.5,19.1,18.4,19,25383,0
+DVAX.US,D,20100706,000000,19.2,20.3,19.2,19.3,115304,0
+DVAX.US,D,20100707,000000,19.5,20.2,19,19.9,92364,0
+DVAX.US,D,20100708,000000,20.8,20.8,19.8,20.1,74431,0
+DVAX.US,D,20100709,000000,20.1,20.5,19.4,20.4,45278,0
+DVAX.US,D,20100712,000000,20.5,20.5,19.5,19.9,47486,0
+DVAX.US,D,20100713,000000,20.3,20.3,19.9,20.3,43395,0
+DVAX.US,D,20100714,000000,20.1,20.3,20,20.2,35839,0
+DVAX.US,D,20100715,000000,19.2,20.5,18.9,20.1,27664,0
+DVAX.US,D,20100716,000000,20,20.1,19.4,19.5,43659,0
+DVAX.US,D,20100719,000000,19.5,19.8,19.4,19.7,14886,0
+DVAX.US,D,20100720,000000,19.4,19.7,19.3,19.6,16603,0
+DVAX.US,D,20100721,000000,19.7,19.8,19.3,19.6,19906,0
+DVAX.US,D,20100722,000000,19.6,20.4,19.4,20.2,71030,0
+DVAX.US,D,20100723,000000,20.1,20.8,20.1,20.8,42481,0
+DVAX.US,D,20100726,000000,20.9,23,20.7,22.7,127287,0
+DVAX.US,D,20100727,000000,22.8,22.9,21.3,22.2,66961,0
+DVAX.US,D,20100728,000000,22.1,22.4,21.6,21.7,24475,0
+DVAX.US,D,20100729,000000,21.6,23.4,21.6,22.1,67330,0
+DVAX.US,D,20100730,000000,21.7,22.5,21.7,22.1,23323,0
+DVAX.US,D,20100802,000000,21.6,21.8,19.4,20.3,88758,0
+DVAX.US,D,20100803,000000,20.3,20.9,20,20.3,40605,0
+DVAX.US,D,20100804,000000,20.3,20.8,19.9,20.2,30784,0
+DVAX.US,D,20100805,000000,20,20.3,19.8,19.9,23275,0
+DVAX.US,D,20100806,000000,19.8,20.4,19.8,20,20789,0
+DVAX.US,D,20100809,000000,20.1,20.1,19.9,20.1,13879,0
+DVAX.US,D,20100810,000000,19.9,20.4,19.9,20.2,21516,0
+DVAX.US,D,20100811,000000,19.9,20,18.6,18.7,54845,0
+DVAX.US,D,20100812,000000,18.5,18.9,17.9,18.2,34639,0
+DVAX.US,D,20100813,000000,20,20,17.5,17.5,30858,0
+DVAX.US,D,20100816,000000,17.4,18.5,17.4,17.9,22317,0
+DVAX.US,D,20100817,000000,18.2,18.8,18,18.5,41781,0
+DVAX.US,D,20100818,000000,18.5,19.1,18.5,19,20931,0
+DVAX.US,D,20100819,000000,18.9,19,17.9,18.1,35738,0
+DVAX.US,D,20100820,000000,18,18.7,18,18.6,24972,0
+DVAX.US,D,20100823,000000,18.7,18.9,18.1,18.2,22437,0
+DVAX.US,D,20100824,000000,18,18,17.2,17.2,43065,0
+DVAX.US,D,20100825,000000,17,17.6,17,17.2,30093,0
+DVAX.US,D,20100826,000000,17.2,17.6,17.2,17.2,15381,0
+DVAX.US,D,20100827,000000,17.6,17.8,17.3,17.5,31946,0
+DVAX.US,D,20100830,000000,17.4,17.6,17,17,27443,0
+DVAX.US,D,20100831,000000,17.1,17.6,16.2,16.2,66190,0
+DVAX.US,D,20100901,000000,16.5,17.3,16.5,17.2,42534,0
+DVAX.US,D,20100902,000000,17.2,17.3,16.7,17.2,18988,0
+DVAX.US,D,20100903,000000,17.4,17.5,16.8,17,37520,0
+DVAX.US,D,20100907,000000,17,17.2,16.7,16.8,25161,0
+DVAX.US,D,20100908,000000,16.9,17.1,16.5,16.9,9967,0
+DVAX.US,D,20100909,000000,17,17,16.9,16.9,16486,0
+DVAX.US,D,20100910,000000,17,17,16.8,16.9,13742,0
+DVAX.US,D,20100913,000000,17,17.2,16.8,17,33243,0
+DVAX.US,D,20100914,000000,17,17,16.3,16.5,27123,0
+DVAX.US,D,20100915,000000,16.5,17,16.5,16.7,14095,0
+DVAX.US,D,20100916,000000,16.6,16.8,16,16,21037,0
+DVAX.US,D,20100917,000000,16.3,16.5,15.8,16.2,39316,0
+DVAX.US,D,20100920,000000,16.2,17,16,17,41783,0
+DVAX.US,D,20100921,000000,18.6,18.6,17.5,17.7,64582,0
+DVAX.US,D,20100922,000000,17.7,17.9,17.3,17.4,17646,0
+DVAX.US,D,20100923,000000,17.2,18,17.2,17.5,26374,0
+DVAX.US,D,20100924,000000,17.8,18,17.5,17.9,18721,0
+DVAX.US,D,20100927,000000,18,18,17.4,17.6,12764,0
+DVAX.US,D,20100928,000000,17.5,18.4,17.3,18.4,56623,0
+DVAX.US,D,20100929,000000,18.3,18.9,18.1,18.5,37364,0
+DVAX.US,D,20100930,000000,18.8,18.8,17.7,18.3,34440,0
+DVAX.US,D,20101001,000000,18.4,18.7,18.1,18.6,15682,0
+DVAX.US,D,20101004,000000,18.9,19,17.9,18.1,62301,0
+DVAX.US,D,20101005,000000,18.3,18.8,17.5,18.6,60616,0
+DVAX.US,D,20101006,000000,18.5,18.6,18.1,18.2,33040,0
+DVAX.US,D,20101007,000000,18.4,18.8,18.3,18.5,35006,0
+DVAX.US,D,20101008,000000,18.4,19.4,18.1,19,60511,0
+DVAX.US,D,20101011,000000,19.2,19.3,18.8,19,45354,0
+DVAX.US,D,20101012,000000,18.9,19.2,18.6,18.9,22094,0
+DVAX.US,D,20101013,000000,18.9,19.5,18.8,19.1,40488,0
+DVAX.US,D,20101014,000000,19.1,19.4,18.9,19.2,27546,0
+DVAX.US,D,20101015,000000,19.6,19.9,19.4,19.6,57401,0
+DVAX.US,D,20101018,000000,19.7,19.9,19.3,19.6,31427,0
+DVAX.US,D,20101019,000000,19.4,19.8,19,19.3,60142,0
+DVAX.US,D,20101020,000000,19.5,19.8,19.1,19.5,28075,0
+DVAX.US,D,20101021,000000,19.5,19.7,19.2,19.2,14834,0
+DVAX.US,D,20101022,000000,19.6,19.8,18.6,18.9,52384,0
+DVAX.US,D,20101025,000000,19.5,19.5,18.8,19,25343,0
+DVAX.US,D,20101026,000000,18.8,18.9,18.5,18.9,19814,0
+DVAX.US,D,20101027,000000,18.7,18.8,18.5,18.5,27902,0
+DVAX.US,D,20101028,000000,18,18.6,17.6,18.3,472325,0
+DVAX.US,D,20101029,000000,18.4,18.5,18,18.2,49887,0
+DVAX.US,D,20101101,000000,18.2,19.2,18,19.1,176267,0
+DVAX.US,D,20101102,000000,19.3,19.4,18.8,19.4,127891,0
+DVAX.US,D,20101103,000000,19.3,20.6,19.3,20.3,71721,0
+DVAX.US,D,20101104,000000,20.3,20.8,20.3,20.7,56597,0
+DVAX.US,D,20101105,000000,20.6,21,20.3,20.6,77535,0
+DVAX.US,D,20101108,000000,21.4,22.2,21,21.2,104522,0
+DVAX.US,D,20101109,000000,21.3,21.6,20.6,21.3,95919,0
+DVAX.US,D,20101110,000000,21.5,21.5,20.3,20.9,90990,0
+DVAX.US,D,20101111,000000,20.7,21,20.3,20.9,28728,0
+DVAX.US,D,20101112,000000,20.7,21,19.7,19.8,57800,0
+DVAX.US,D,20101115,000000,19.9,20.7,19.8,20.6,79663,0
+DVAX.US,D,20101116,000000,20.4,20.5,19.8,19.8,45838,0
+DVAX.US,D,20101117,000000,19.8,20.1,18.8,19,92114,0
+DVAX.US,D,20101118,000000,19.2,20,19,19.7,70723,0
+DVAX.US,D,20101119,000000,19.6,19.8,19.2,19.5,27587,0
+DVAX.US,D,20101122,000000,19.3,20.1,19,20.1,49752,0
+DVAX.US,D,20101123,000000,19.9,19.9,19.1,19.2,188974,0
+DVAX.US,D,20101124,000000,19.5,20.2,19.5,20.2,47884,0
+DVAX.US,D,20101126,000000,20,21.5,20,21.4,30531,0
+DVAX.US,D,20101129,000000,20.8,21.6,19.8,20.6,253512,0
+DVAX.US,D,20101130,000000,20.5,20.5,19.8,20,125153,0
+DVAX.US,D,20101201,000000,20.4,20.5,20.1,20.3,59240,0
+DVAX.US,D,20101202,000000,20.3,20.5,20.1,20.4,23600,0
+DVAX.US,D,20101203,000000,20.2,20.4,19.8,19.9,51469,0
+DVAX.US,D,20101206,000000,20,20.4,19.7,20.1,121097,0
+DVAX.US,D,20101207,000000,20.2,21.4,19.8,21,218751,0
+DVAX.US,D,20101208,000000,21.2,21.8,20.7,21.7,91566,0
+DVAX.US,D,20101209,000000,21.9,23.3,21.4,23.1,116778,0
+DVAX.US,D,20101210,000000,23.2,23.9,21.2,23,115063,0
+DVAX.US,D,20101213,000000,23,24.8,22.6,24.4,88151,0
+DVAX.US,D,20101214,000000,24.6,26.4,24.5,25.5,187652,0
+DVAX.US,D,20101215,000000,25.6,26.1,24.4,24.9,84158,0
+DVAX.US,D,20101216,000000,25,26,23.4,26,103681,0
+DVAX.US,D,20101217,000000,25.9,27.4,25.1,27.3,162401,0
+DVAX.US,D,20101220,000000,27.6,30,26.6,30,184965,0
+DVAX.US,D,20101221,000000,30.2,32.1,29.7,30.6,261103,0
+DVAX.US,D,20101222,000000,30.6,31,28.9,30.6,93196,0
+DVAX.US,D,20101223,000000,30.6,31,29.6,29.8,209708,0
+DVAX.US,D,20101227,000000,29.8,31,29.5,30.4,78290,0
+DVAX.US,D,20101228,000000,30.4,30.9,30,30.5,140194,0
+DVAX.US,D,20101229,000000,30.5,32.4,30.5,30.7,176416,0
+DVAX.US,D,20101230,000000,30.6,31.6,30.2,31,70083,0
+DVAX.US,D,20101231,000000,31.3,32.1,30.9,32,66985,0
+DVAX.US,D,20110103,000000,32,32,30.7,30.9,200007,0
+DVAX.US,D,20110104,000000,30.7,31.5,29.5,29.9,86724,0
+DVAX.US,D,20110105,000000,29.9,31.2,28.7,31.2,67220,0
+DVAX.US,D,20110106,000000,30.8,31.7,30.4,31.4,43833,0
+DVAX.US,D,20110107,000000,31.3,33.2,31.3,32.7,117792,0
+DVAX.US,D,20110110,000000,33.1,35.5,33,35.3,146756,0
+DVAX.US,D,20110111,000000,35.2,35.9,32.8,33.8,483826,0
+DVAX.US,D,20110112,000000,33.9,33.9,32.5,32.9,61287,0
+DVAX.US,D,20110113,000000,33,34.1,32.8,33.2,131007,0
+DVAX.US,D,20110114,000000,33.3,33.4,32.6,33,54460,0
+DVAX.US,D,20110118,000000,33,33.4,32.2,32.8,60119,0
+DVAX.US,D,20110119,000000,33,33,30.1,31.2,114970,0
+DVAX.US,D,20110120,000000,30.9,32.1,30.2,32,101548,0
+DVAX.US,D,20110121,000000,32,32.7,31.6,32.2,59981,0
+DVAX.US,D,20110124,000000,32.5,32.5,30.8,30.8,31431,0
+DVAX.US,D,20110125,000000,30.7,31,29.1,29.8,55498,0
+DVAX.US,D,20110126,000000,29.8,31.3,29.3,31.2,49755,0
+DVAX.US,D,20110127,000000,30.9,33,30.5,32.3,77701,0
+DVAX.US,D,20110128,000000,31.9,32,30,30,57660,0
+DVAX.US,D,20110131,000000,30,30.1,29.4,30,84830,0
+DVAX.US,D,20110201,000000,30,30.6,29.2,30.6,69250,0
+DVAX.US,D,20110202,000000,30.3,30.9,29.8,30,52402,0
+DVAX.US,D,20110203,000000,30,30.4,29.8,30,22988,0
+DVAX.US,D,20110204,000000,29.7,30.3,29.2,30.2,17369,0
+DVAX.US,D,20110207,000000,30.5,31.6,30.3,30.6,95122,0
+DVAX.US,D,20110208,000000,30.1,31.4,30,30.9,56248,0
+DVAX.US,D,20110209,000000,30.9,31.3,30.4,30.6,25630,0
+DVAX.US,D,20110210,000000,30.2,30.9,30.2,30.5,15155,0
+DVAX.US,D,20110211,000000,30.7,31.7,30.7,31,53764,0
+DVAX.US,D,20110214,000000,31.1,31.7,30.9,31.6,86983,0
+DVAX.US,D,20110215,000000,31.8,32.4,31,31.1,40556,0
+DVAX.US,D,20110216,000000,31.6,32.1,31.1,31.2,28048,0
+DVAX.US,D,20110218,000000,31.4,31.9,30.7,30.8,21556,0
+DVAX.US,D,20110222,000000,30.7,30.8,29.5,29.6,63199,0
+DVAX.US,D,20110223,000000,30.7,30.9,29.2,29.5,66643,0
+DVAX.US,D,20110224,000000,29.5,29.9,29.2,29.6,55828,0
+DVAX.US,D,20110225,000000,29.4,29.7,29.2,29.7,46390,0
+DVAX.US,D,20110228,000000,30.2,30.5,29.7,29.9,28638,0
+DVAX.US,D,20110301,000000,30,30.1,29.2,29.2,32759,0
+DVAX.US,D,20110302,000000,29.9,30.1,29.2,29.7,39596,0
+DVAX.US,D,20110303,000000,30,30.4,29.8,30.1,29717,0
+DVAX.US,D,20110304,000000,30,30.1,29.4,29.6,25986,0
+DVAX.US,D,20110307,000000,29.8,29.9,28,28.5,62660,0
+DVAX.US,D,20110308,000000,28.5,29.1,28.3,28.6,31521,0
+DVAX.US,D,20110309,000000,28.7,28.8,28,28.6,34843,0
+DVAX.US,D,20110310,000000,28.2,28.4,27.7,27.8,53269,0
+DVAX.US,D,20110311,000000,27.7,28.4,27.3,27.8,48552,0
+DVAX.US,D,20110314,000000,27.6,28,27,27.1,44753,0
+DVAX.US,D,20110315,000000,26.5,26.6,25.6,26.3,116262,0
+DVAX.US,D,20110316,000000,26.1,26.7,25.9,26,40450,0
+DVAX.US,D,20110317,000000,26.5,26.7,25.6,25.8,41527,0
+DVAX.US,D,20110318,000000,26,26.3,24.8,25.9,69189,0
+DVAX.US,D,20110321,000000,26.1,26.5,25.8,26.1,43913,0
+DVAX.US,D,20110322,000000,26.1,26.4,25.7,25.8,23242,0
+DVAX.US,D,20110323,000000,25.7,26.3,25.6,26.3,21429,0
+DVAX.US,D,20110324,000000,26.4,26.8,25.8,26.7,29336,0
+DVAX.US,D,20110325,000000,26.1,28.2,26.1,27.5,74200,0
+DVAX.US,D,20110328,000000,27.4,28.2,27.1,27.6,47721,0
+DVAX.US,D,20110329,000000,27.6,28.3,27.4,27.9,31251,0
+DVAX.US,D,20110330,000000,28.1,28.4,27.7,28,22534,0
+DVAX.US,D,20110331,000000,27.5,28.1,27.5,27.6,71757,0
+DVAX.US,D,20110401,000000,27.6,27.8,27.3,27.3,30839,0
+DVAX.US,D,20110404,000000,27.6,27.9,27.2,27.4,25063,0
+DVAX.US,D,20110405,000000,27.4,27.8,27.2,27.4,31438,0
+DVAX.US,D,20110406,000000,27.7,28.7,27.5,27.9,50486,0
+DVAX.US,D,20110407,000000,27.8,28.2,27.8,27.9,37509,0
+DVAX.US,D,20110408,000000,28,28.3,27,27.2,37509,0
+DVAX.US,D,20110411,000000,27.1,27.6,26.6,26.6,21446,0
+DVAX.US,D,20110412,000000,26.5,27,25,25.6,55698,0
+DVAX.US,D,20110413,000000,25.7,26.3,25.2,25.4,38336,0
+DVAX.US,D,20110414,000000,25.4,25.9,25.2,25.7,50479,0
+DVAX.US,D,20110415,000000,25.6,26.7,25.6,26.5,98909,0
+DVAX.US,D,20110418,000000,26.2,27.2,26.2,26.7,55317,0
+DVAX.US,D,20110419,000000,26.7,27.5,26.6,26.7,51656,0
+DVAX.US,D,20110420,000000,27.1,28.4,26.8,27.6,122313,0
+DVAX.US,D,20110421,000000,27.7,28.3,27.1,27.6,51319,0
+DVAX.US,D,20110425,000000,27.6,27.9,27.2,27.3,44931,0
+DVAX.US,D,20110426,000000,27.3,27.8,26.5,26.7,56900,0
+DVAX.US,D,20110427,000000,26.8,27.2,26.5,27.2,18374,0
+DVAX.US,D,20110428,000000,26.5,27.5,26.5,27.5,36187,0
+DVAX.US,D,20110429,000000,27.5,28.1,26.7,27.8,61904,0
+DVAX.US,D,20110502,000000,27.7,28.2,26.9,27,55646,0
+DVAX.US,D,20110503,000000,27,27.4,26.6,26.7,37880,0
+DVAX.US,D,20110504,000000,26.9,27,26.3,26.3,43771,0
+DVAX.US,D,20110505,000000,26.3,27,25.8,26.1,40209,0
+DVAX.US,D,20110506,000000,26.1,26.5,25.5,25.8,99943,0
+DVAX.US,D,20110509,000000,25.8,26,25.6,25.8,46320,0
+DVAX.US,D,20110510,000000,25.7,26.5,25.5,26.4,67900,0
+DVAX.US,D,20110511,000000,26.4,27.3,26.1,26.8,63781,0
+DVAX.US,D,20110512,000000,26.5,27.3,26.2,27.1,24589,0
+DVAX.US,D,20110513,000000,26.8,27.5,26.3,26.7,32256,0
+DVAX.US,D,20110516,000000,26.4,27.3,25.6,25.8,104660,0
+DVAX.US,D,20110517,000000,25.9,25.9,25.4,25.6,59352,0
+DVAX.US,D,20110518,000000,25.6,25.9,25.2,25.2,43665,0
+DVAX.US,D,20110519,000000,25.5,25.8,25.4,25.7,21390,0
+DVAX.US,D,20110520,000000,25.5,26.1,25.3,26,41665,0
+DVAX.US,D,20110523,000000,25.5,25.8,25.1,25.2,26714,0
+DVAX.US,D,20110524,000000,25.2,25.5,24.2,24.6,57791,0
+DVAX.US,D,20110525,000000,24.6,25.1,24.4,25.1,51099,0
+DVAX.US,D,20110526,000000,25.6,27,25.5,26.5,123121,0
+DVAX.US,D,20110527,000000,26.6,29.4,26.6,28.1,295064,0
+DVAX.US,D,20110531,000000,28.7,29.2,27.1,27.6,174399,0
+DVAX.US,D,20110601,000000,27.6,27.6,25.5,25.5,153602,0
+DVAX.US,D,20110602,000000,25.5,25.9,25,25.1,71751,0
+DVAX.US,D,20110603,000000,25.2,27.4,25,25.5,245257,0
+DVAX.US,D,20110606,000000,25.7,25.9,24.9,24.9,98989,0
+DVAX.US,D,20110607,000000,25.1,26.8,25,25.2,196294,0
+DVAX.US,D,20110608,000000,25.5,25.8,25,25.1,111916,0
+DVAX.US,D,20110609,000000,25.2,26,24.9,25.2,119291,0
+DVAX.US,D,20110610,000000,25,25.3,24.5,25.1,94542,0
+DVAX.US,D,20110613,000000,25.3,25.5,24.7,25,104495,0
+DVAX.US,D,20110614,000000,25.4,26,25,25.8,89962,0
+DVAX.US,D,20110615,000000,25.4,25.8,24.9,25.2,68268,0
+DVAX.US,D,20110616,000000,25.2,25.8,24.8,25.3,111689,0
+DVAX.US,D,20110617,000000,25.3,25.8,25.1,25.8,107651,0
+DVAX.US,D,20110620,000000,25.7,26.6,25,25.3,187765,0
+DVAX.US,D,20110621,000000,25.5,25.8,25,25.5,125475,0
+DVAX.US,D,20110622,000000,25.4,25.6,25.1,25.2,99666,0
+DVAX.US,D,20110623,000000,25.3,27.2,25.1,26.5,289056,0
+DVAX.US,D,20110624,000000,26.5,27.5,25.6,27.3,517647,0
+DVAX.US,D,20110627,000000,27.2,28.2,26.6,27.4,140070,0
+DVAX.US,D,20110628,000000,27.4,28.1,27,27.8,102168,0
+DVAX.US,D,20110629,000000,28,28.4,27.5,27.9,96917,0
+DVAX.US,D,20110630,000000,28,28,27.2,27.5,83252,0
+DVAX.US,D,20110701,000000,27.6,27.6,26.9,27.2,81431,0
+DVAX.US,D,20110705,000000,27.7,28.2,27.3,27.8,145840,0
+DVAX.US,D,20110706,000000,27.9,28.4,27.6,28.2,74073,0
+DVAX.US,D,20110707,000000,28.7,29.8,28.3,29.5,196311,0
+DVAX.US,D,20110708,000000,29.5,29.7,28.5,28.9,151215,0
+DVAX.US,D,20110711,000000,28.9,31.1,28.6,30.5,321453,0
+DVAX.US,D,20110712,000000,30.4,30.9,29,29.4,182465,0
+DVAX.US,D,20110713,000000,29.5,30.9,29.1,30.9,122291,0
+DVAX.US,D,20110714,000000,30.9,31.5,30.4,30.6,136721,0
+DVAX.US,D,20110715,000000,30.7,31,29.9,30.2,154650,0
+DVAX.US,D,20110718,000000,30.4,30.7,28.9,29.6,125383,0
+DVAX.US,D,20110719,000000,29.4,31.6,28.4,31.6,260556,0
+DVAX.US,D,20110720,000000,26.1,28.3,21.6,25.6,1620743,0
+DVAX.US,D,20110721,000000,25.1,27.7,25.1,26.3,584732,0
+DVAX.US,D,20110722,000000,26.3,26.3,25.2,25.5,168785,0
+DVAX.US,D,20110725,000000,25.3,25.4,24.7,25.1,354607,0
+DVAX.US,D,20110726,000000,25.3,26.2,24.9,26,159323,0
+DVAX.US,D,20110727,000000,26,26,23.9,24.3,206637,0
+DVAX.US,D,20110728,000000,30.6,31,28.2,28.4,1027861,0
+DVAX.US,D,20110729,000000,28,28.5,26.8,28,167584,0
+DVAX.US,D,20110801,000000,28.5,30.7,28.3,30.5,360110,0
+DVAX.US,D,20110802,000000,30.4,31.5,29.9,30.1,615950,0
+DVAX.US,D,20110803,000000,30.1,30.1,27.7,28.2,165222,0
+DVAX.US,D,20110804,000000,27.8,27.8,25.7,25.7,201381,0
+DVAX.US,D,20110805,000000,26.1,26.6,24.5,25.1,250800,0
+DVAX.US,D,20110808,000000,23.9,24.5,21.3,21.3,211556,0
+DVAX.US,D,20110809,000000,23.1,24.9,21,24.9,264102,0
+DVAX.US,D,20110810,000000,24.3,25.4,23.6,24.3,287477,0
+DVAX.US,D,20110811,000000,24.9,25,23.5,24.2,125564,0
+DVAX.US,D,20110812,000000,24.7,24.8,23.9,24,65955,0
+DVAX.US,D,20110815,000000,25,26.1,24.7,25.9,83148,0
+DVAX.US,D,20110816,000000,25.5,25.9,24.7,24.7,90453,0
+DVAX.US,D,20110817,000000,25,25.7,24.2,24.7,113001,0
+DVAX.US,D,20110818,000000,23.7,23.8,22,22.2,117608,0
+DVAX.US,D,20110819,000000,21.8,22.6,20.6,20.7,151250,0
+DVAX.US,D,20110822,000000,21.3,21.3,20.5,20.7,100290,0
+DVAX.US,D,20110823,000000,21.1,22.1,21,22,114018,0
+DVAX.US,D,20110824,000000,22,22.6,21.6,22.4,90008,0
+DVAX.US,D,20110825,000000,22.2,23.2,21.1,21.4,95148,0
+DVAX.US,D,20110826,000000,21.1,22.6,21,22.2,77608,0
+DVAX.US,D,20110829,000000,22.5,23.3,22.2,22.6,171848,0
+DVAX.US,D,20110830,000000,22.5,24.5,22.4,23.9,112605,0
+DVAX.US,D,20110831,000000,24.3,24.7,23.5,24,166157,0
+DVAX.US,D,20110901,000000,24,24.4,22.8,23.1,92131,0
+DVAX.US,D,20110902,000000,22.9,23.1,21.7,21.9,48628,0
+DVAX.US,D,20110906,000000,21.9,23,21.2,22.8,69150,0
+DVAX.US,D,20110907,000000,23.3,23.8,22.4,23.1,115736,0
+DVAX.US,D,20110908,000000,22.9,23.4,22.1,22.2,56701,0
+DVAX.US,D,20110909,000000,21.9,22.2,21,21.2,73544,0
+DVAX.US,D,20110912,000000,21,22,21,21,63540,0
+DVAX.US,D,20110913,000000,21.1,21.9,21.1,21.5,84079,0
+DVAX.US,D,20110914,000000,21.6,21.8,21,21.5,51998,0
+DVAX.US,D,20110915,000000,21.4,21.6,21.1,21.3,44787,0
+DVAX.US,D,20110916,000000,21.7,24.3,21.4,24.3,240481,0
+DVAX.US,D,20110919,000000,23.6,23.7,21.7,21.8,140827,0
+DVAX.US,D,20110920,000000,22.1,22.2,21.3,21.3,72654,0
+DVAX.US,D,20110921,000000,21.3,21.5,20.2,20.3,111164,0
+DVAX.US,D,20110922,000000,19.6,20.2,18.1,18.4,177559,0
+DVAX.US,D,20110923,000000,18.6,19.6,18.4,19.3,126759,0
+DVAX.US,D,20110926,000000,19.6,19.8,19,19.7,122822,0
+DVAX.US,D,20110927,000000,19.6,20.6,19.6,19.8,88593,0
+DVAX.US,D,20110928,000000,19.8,20.3,19.1,19.1,75072,0
+DVAX.US,D,20110929,000000,19.7,19.7,18,19.3,65641,0
+DVAX.US,D,20110930,000000,19,19.5,18.4,18.6,71440,0
+DVAX.US,D,20111003,000000,18.1,19.4,18,18.2,102261,0
+DVAX.US,D,20111004,000000,17.9,19,17.5,18.8,126577,0
+DVAX.US,D,20111005,000000,19.4,19.6,18.3,18.8,104109,0
+DVAX.US,D,20111006,000000,19,19.2,18.7,18.9,71803,0
+DVAX.US,D,20111007,000000,19.3,19.5,18.1,18.3,47938,0
+DVAX.US,D,20111010,000000,18.9,20,18.5,20,88884,0
+DVAX.US,D,20111011,000000,20.1,22.3,19.8,21.9,132150,0
+DVAX.US,D,20111012,000000,21.9,22.5,21.4,22.4,68082,0
+DVAX.US,D,20111013,000000,22.2,24.5,21.8,24.4,140812,0
+DVAX.US,D,20111014,000000,24.6,24.6,23.6,23.9,111442,0
+DVAX.US,D,20111017,000000,23.8,23.9,22.8,22.9,78200,0
+DVAX.US,D,20111018,000000,22.8,24.1,22.7,23.7,126535,0
+DVAX.US,D,20111019,000000,23.8,25.8,23,25.1,171115,0
+DVAX.US,D,20111020,000000,24.9,27.8,24.7,27.6,254964,0
+DVAX.US,D,20111021,000000,28,28.3,26.4,27.6,211259,0
+DVAX.US,D,20111024,000000,27.7,29.1,27.3,29.1,235635,0
+DVAX.US,D,20111025,000000,28.9,29,27.7,27.9,109962,0
+DVAX.US,D,20111026,000000,28.5,28.5,23.4,27.5,482181,0
+DVAX.US,D,20111027,000000,28.4,29.8,26.8,28.9,274523,0
+DVAX.US,D,20111028,000000,28.5,30.3,28.1,29.3,200404,0
+DVAX.US,D,20111031,000000,28.7,28.7,27.1,27.1,173156,0
+DVAX.US,D,20111101,000000,25.5,26.6,25.1,25.2,112335,0
+DVAX.US,D,20111102,000000,25.6,26.3,25.3,26,81961,0
+DVAX.US,D,20111103,000000,26.8,28.1,26.1,27.7,744408,0
+DVAX.US,D,20111104,000000,27.3,29.3,27.2,29.1,168241,0
+DVAX.US,D,20111107,000000,28.7,29.3,27.5,27.9,204102,0
+DVAX.US,D,20111108,000000,28.3,28.8,27.6,28.6,88705,0
+DVAX.US,D,20111109,000000,28,29.3,27.3,27.5,167889,0
+DVAX.US,D,20111110,000000,28,28.2,27,27.7,81547,0
+DVAX.US,D,20111111,000000,27.8,28.4,27.7,28.4,91738,0
+DVAX.US,D,20111114,000000,28.1,28.4,27.4,27.6,71974,0
+DVAX.US,D,20111115,000000,27,28,26.7,28,66768,0
+DVAX.US,D,20111116,000000,27.6,29.8,27.5,29.1,185074,0
+DVAX.US,D,20111117,000000,29,30.2,28.3,29.2,171759,0
+DVAX.US,D,20111118,000000,29.5,29.8,27.6,28.3,136516,0
+DVAX.US,D,20111121,000000,28,29.9,27.4,29.5,149753,0
+DVAX.US,D,20111122,000000,29.3,29.6,28.1,29.4,79224,0
+DVAX.US,D,20111123,000000,29.1,29.7,28.9,29.3,89877,0
+DVAX.US,D,20111125,000000,29.2,30.1,29,29.1,42543,0
+DVAX.US,D,20111128,000000,29.4,30.7,29.4,30,200150,0
+DVAX.US,D,20111129,000000,30,30.3,29.7,29.8,108488,0
+DVAX.US,D,20111130,000000,30.5,31.2,29.8,31.1,517889,0
+DVAX.US,D,20111201,000000,31.6,33,30.8,32.1,234763,0
+DVAX.US,D,20111202,000000,32.4,32.5,31.7,32,200330,0
+DVAX.US,D,20111205,000000,32.6,33.5,32,33.1,272857,0
+DVAX.US,D,20111206,000000,33.1,33.5,32.8,32.9,198326,0
+DVAX.US,D,20111207,000000,32.8,33.4,31,31.2,206697,0
+DVAX.US,D,20111208,000000,31.1,31.5,30.3,30.3,98843,0
+DVAX.US,D,20111209,000000,30.5,32.2,30.1,32,177908,0
+DVAX.US,D,20111212,000000,31.3,32,31.1,31.8,120488,0
+DVAX.US,D,20111213,000000,31.1,32.3,31,31.3,78666,0
+DVAX.US,D,20111214,000000,30.9,31.3,29.7,31.2,118244,0
+DVAX.US,D,20111215,000000,31.7,31.7,30.3,30.6,131205,0
+DVAX.US,D,20111216,000000,30.5,30.9,29.4,30.7,678604,0
+DVAX.US,D,20111219,000000,30,31.6,28.9,30.2,135952,0
+DVAX.US,D,20111220,000000,31.3,32.3,31,32.3,183033,0
+DVAX.US,D,20111221,000000,33.9,33.9,31.7,33.3,123617,0
+DVAX.US,D,20111222,000000,33.3,33.5,32.5,33.2,95735,0
+DVAX.US,D,20111223,000000,33.3,33.3,32.6,33,65952,0
+DVAX.US,D,20111227,000000,33.2,33.6,32.6,32.9,180460,0
+DVAX.US,D,20111228,000000,33,33.3,32.5,32.6,105704,0
+DVAX.US,D,20111229,000000,32.8,33.4,32.7,33,63938,0
+DVAX.US,D,20111230,000000,32.9,33.5,32.7,33.2,106472,0
+DVAX.US,D,20120103,000000,33.7,33.9,32.7,32.8,143279,0
+DVAX.US,D,20120104,000000,32.7,33.2,32.5,32.8,63576,0
+DVAX.US,D,20120105,000000,32.6,33.4,32.4,33.1,100422,0
+DVAX.US,D,20120106,000000,33.2,33.8,32.5,33.1,57921,0
+DVAX.US,D,20120109,000000,33.6,36,33.1,35.2,199226,0
+DVAX.US,D,20120110,000000,35.5,36.3,35,35.4,125689,0
+DVAX.US,D,20120111,000000,35.4,36.8,35.4,36.2,126821,0
+DVAX.US,D,20120112,000000,36.2,38.3,35.9,38,280864,0
+DVAX.US,D,20120113,000000,37.2,37.8,36.6,36.9,158980,0
+DVAX.US,D,20120117,000000,37,37,35.1,36,127616,0
+DVAX.US,D,20120118,000000,36.4,37,35.9,36.6,130262,0
+DVAX.US,D,20120119,000000,36.8,36.9,34.1,36,129357,0
+DVAX.US,D,20120120,000000,36,36,34,34.2,148091,0
+DVAX.US,D,20120123,000000,34.1,34.6,33.3,33.8,64198,0
+DVAX.US,D,20120124,000000,33.5,34.6,33.5,34.4,76894,0
+DVAX.US,D,20120125,000000,34.3,35.3,34.1,35.1,61965,0
+DVAX.US,D,20120126,000000,35.6,35.9,34.4,34.9,77457,0
+DVAX.US,D,20120127,000000,34.7,36,34.5,35.8,115914,0
+DVAX.US,D,20120130,000000,35.3,35.9,34.6,35.4,116428,0
+DVAX.US,D,20120131,000000,35.8,35.8,34.1,34.8,159999,0
+DVAX.US,D,20120201,000000,35.1,36.9,34.6,36.8,234018,0
+DVAX.US,D,20120202,000000,37,42.1,36.5,40.8,1018567,0
+DVAX.US,D,20120203,000000,42.5,43.8,40.3,43,614284,0
+DVAX.US,D,20120206,000000,43,44.8,41.9,42.7,190869,0
+DVAX.US,D,20120207,000000,43.3,43.5,41.9,42.6,157639,0
+DVAX.US,D,20120208,000000,42.6,43.7,41.9,42.4,110343,0
+DVAX.US,D,20120209,000000,42.4,42.9,41.5,41.5,97963,0
+DVAX.US,D,20120210,000000,41.6,41.9,39.4,40.5,181694,0
+DVAX.US,D,20120213,000000,41.3,42.7,40.1,42,229651,0
+DVAX.US,D,20120214,000000,41.9,42.4,40,40.6,193898,0
+DVAX.US,D,20120215,000000,41,42,40.2,41.3,125746,0
+DVAX.US,D,20120216,000000,41.2,42.6,40.8,42.3,94013,0
+DVAX.US,D,20120217,000000,42.6,42.6,41.3,41.4,86011,0
+DVAX.US,D,20120221,000000,41.5,41.6,40,41.3,122313,0
+DVAX.US,D,20120222,000000,40.8,40.9,39.3,40.4,227079,0
+DVAX.US,D,20120223,000000,40.3,41.1,39.7,40.8,59295,0
+DVAX.US,D,20120224,000000,40.9,41.6,40.4,40.4,74131,0
+DVAX.US,D,20120227,000000,40.4,41.3,40,40.7,45773,0
+DVAX.US,D,20120228,000000,40.6,40.7,39.6,40.4,88290,0
+DVAX.US,D,20120229,000000,40,42.6,40,42,325091,0
+DVAX.US,D,20120301,000000,42,44.9,41.3,43.9,393101,0
+DVAX.US,D,20120302,000000,43.6,43.9,40.9,41.2,155936,0
+DVAX.US,D,20120305,000000,40.9,41.5,40.5,40.9,97781,0
+DVAX.US,D,20120306,000000,40.6,42.1,40.6,41.5,156316,0
+DVAX.US,D,20120307,000000,41.1,41.4,40,40.4,124422,0
+DVAX.US,D,20120308,000000,40.8,42.1,40.2,41.8,72706,0
+DVAX.US,D,20120309,000000,41.7,42.6,41.2,42.2,106026,0
+DVAX.US,D,20120312,000000,42.1,42.6,41.1,41.6,133488,0
+DVAX.US,D,20120313,000000,42.5,43.6,41.5,43.5,112432,0
+DVAX.US,D,20120314,000000,43.3,43.5,42.5,42.9,71874,0
+DVAX.US,D,20120315,000000,43.2,44,42.5,43.9,117879,0
+DVAX.US,D,20120316,000000,44.6,45.8,43.6,44.9,567824,0
+DVAX.US,D,20120319,000000,45.1,47.7,44.4,45.5,210995,0
+DVAX.US,D,20120320,000000,45.3,46.6,44.8,45.9,115751,0
+DVAX.US,D,20120321,000000,47.4,47.4,45.6,46.3,94683,0
+DVAX.US,D,20120322,000000,45.9,47.1,45.3,46.9,101313,0
+DVAX.US,D,20120323,000000,46.9,46.9,44.5,46.4,95393,0
+DVAX.US,D,20120326,000000,46.8,47.4,45.9,46.8,124331,0
+DVAX.US,D,20120327,000000,47.3,47.9,46.6,47,146798,0
+DVAX.US,D,20120328,000000,47.3,48.9,47.2,48.2,321315,0
+DVAX.US,D,20120329,000000,48.1,49.4,48,49,220865,0
+DVAX.US,D,20120330,000000,49.3,50.8,49.095,50.3,337513,0
+DVAX.US,D,20120402,000000,50.2,50.9,49.1,50.1,194822,0
+DVAX.US,D,20120403,000000,50,51.4,49,50.2,125101,0
+DVAX.US,D,20120404,000000,49.6,49.9,47.7,47.9,168640,0
+DVAX.US,D,20120405,000000,48.4,50.9,48.1,50.9,107999,0
+DVAX.US,D,20120409,000000,50.3,51.2,49,49.1,173001,0
+DVAX.US,D,20120410,000000,49.4,49.9,46.4,46.4,194459,0
+DVAX.US,D,20120411,000000,47.1,48.6,47,47.9,109968,0
+DVAX.US,D,20120412,000000,47.6,49.2,47.1,47.9,178132,0
+DVAX.US,D,20120413,000000,47.5,48.2,45.6,47.5,105648,0
+DVAX.US,D,20120416,000000,47.5,49,46.1,46.7,132630,0
+DVAX.US,D,20120417,000000,47.3,49.2,47.1,48.8,90975,0
+DVAX.US,D,20120418,000000,48.6,48.7,46.5,46.7,80920,0
+DVAX.US,D,20120419,000000,46.9,48.2,45.5,45.8,89460,0
+DVAX.US,D,20120420,000000,47,47,45.3,46.3,64121,0
+DVAX.US,D,20120423,000000,45.3,46.8,45,46.3,108463,0
+DVAX.US,D,20120424,000000,46.1,47.3,45.6,46.4,127919,0
+DVAX.US,D,20120425,000000,47.2,47.7,46.5,47.1,88607,0
+DVAX.US,D,20120426,000000,47.1,48,46.9,47.6,97731,0
+DVAX.US,D,20120427,000000,48.3,50,47.5,47.9,182141,0
+DVAX.US,D,20120430,000000,48,50.482,47.25,49.9,363214,0
+DVAX.US,D,20120501,000000,49.8,52.3,49.7,51.6,186985,0
+DVAX.US,D,20120502,000000,51.4,53.4,51.2,52.6,237964,0
+DVAX.US,D,20120503,000000,52.5,52.8,49,49.7,226868,0
+DVAX.US,D,20120504,000000,49.5,49.7,47.1,47.1,142898,0
+DVAX.US,D,20120507,000000,46.8,48.9,46.2,47.9,110248,0
+DVAX.US,D,20120508,000000,47.4,51.4,47.2,50.9,206778,0
+DVAX.US,D,20120509,000000,41.5,41.6,38.5,39.4,2712699,0
+DVAX.US,D,20120510,000000,39.8,40.2,38.1,38.9,405769,0
+DVAX.US,D,20120511,000000,39,41.4,38.5,40.9,497578,0
+DVAX.US,D,20120514,000000,40.4,41,39.6,40.1,161026,0
+DVAX.US,D,20120515,000000,40.3,40.8,39.7,40,160772,0
+DVAX.US,D,20120516,000000,40.3,40.5,38,38.1,250769,0
+DVAX.US,D,20120517,000000,38.7,38.7,36.2,37.6,262729,0
+DVAX.US,D,20120518,000000,37.4,37.6,35.7,35.9,197510,0
+DVAX.US,D,20120521,000000,35.9,37.9,35.5,36.8,148054,0
+DVAX.US,D,20120522,000000,37,37.4,35,35.7,259150,0
+DVAX.US,D,20120523,000000,35.3,36.3,33.3,36.1,289108,0
+DVAX.US,D,20120524,000000,35.8,36.7,35,36.5,106479,0
+DVAX.US,D,20120525,000000,36.1,37,36,36.4,98026,0
+DVAX.US,D,20120529,000000,36.6,36.8,34.7,35.2,227726,0
+DVAX.US,D,20120530,000000,35,37.5,34.8,36.8,197816,0
+DVAX.US,D,20120531,000000,36.7,38.4,36.2,37.7,375480,0
+DVAX.US,D,20120601,000000,36.6,37.8,35.7,36.1,185005,0
+DVAX.US,D,20120604,000000,36.2,36.9,35,36.2,144662,0
+DVAX.US,D,20120605,000000,35.8,36.8,35.3,36.6,131976,0
+DVAX.US,D,20120606,000000,36.6,37.3,35.7,36.5,200400,0
+DVAX.US,D,20120607,000000,37,37.3,36,36.3,106717,0
+DVAX.US,D,20120608,000000,36.2,38.5,35.8,38.3,167136,0
+DVAX.US,D,20120611,000000,38.8,39.2,37.6,37.8,131697,0
+DVAX.US,D,20120612,000000,37.8,38.3,36.6,38.2,114264,0
+DVAX.US,D,20120613,000000,38,39.1,37.5,38.2,120240,0
+DVAX.US,D,20120614,000000,38,39,37.3,39,125637,0
+DVAX.US,D,20120615,000000,38.8,40.9,38.6,39.6,535686,0
+DVAX.US,D,20120618,000000,39.5,41,38.3,40.3,168270,0
+DVAX.US,D,20120619,000000,40.7,42.4,40.3,41.6,280912,0
+DVAX.US,D,20120620,000000,42.1,42.6,41,42,138103,0
+DVAX.US,D,20120621,000000,42,43,41.1,42,246449,0
+DVAX.US,D,20120622,000000,42,42.5,41,42.5,226981,0
+DVAX.US,D,20120625,000000,42,42.3,41.5,41.5,80580,0
+DVAX.US,D,20120626,000000,41.9,44.4,41.6,43.7,329994,0
+DVAX.US,D,20120627,000000,43.9,44,43.1,43.5,75373,0
+DVAX.US,D,20120628,000000,43.2,43.2,39.9,40.6,173003,0
+DVAX.US,D,20120629,000000,41.5,43.3,40.6,43.2,231897,0
+DVAX.US,D,20120702,000000,43.4,43.9,42.1,43.8,137216,0
+DVAX.US,D,20120703,000000,43.8,44,43.2,43.5,79806,0
+DVAX.US,D,20120705,000000,43.5,44.5,43,44.4,153801,0
+DVAX.US,D,20120706,000000,43.9,44.4,43.7,43.9,51834,0
+DVAX.US,D,20120709,000000,43.9,44.1,43,43.7,96134,0
+DVAX.US,D,20120710,000000,44,44.4,43.1,43.1,83321,0
+DVAX.US,D,20120711,000000,43.1,43.3,41.5,41.8,129740,0
+DVAX.US,D,20120712,000000,41.5,41.6,39.8,40.8,135722,0
+DVAX.US,D,20120713,000000,41.1,41.8,40.3,41.5,83739,0
+DVAX.US,D,20120716,000000,41.5,42.3,40,41.9,110260,0
+DVAX.US,D,20120717,000000,42.3,42.4,41.2,41.7,110815,0
+DVAX.US,D,20120718,000000,41.5,42.5,41.4,41.7,90257,0
+DVAX.US,D,20120719,000000,42.1,42.1,39.6,40,90705,0
+DVAX.US,D,20120720,000000,39.7,40.7,39,40.2,153383,0
+DVAX.US,D,20120723,000000,39.9,40.6,39.2,40,272329,0
+DVAX.US,D,20120724,000000,40.3,40.9,39.7,40.35,130564,0
+DVAX.US,D,20120725,000000,40.6,41.4,39.4,39.6,68995,0
+DVAX.US,D,20120726,000000,40.2,40.6,39.8,40.5,48391,0
+DVAX.US,D,20120727,000000,40.5,42.3,40.3,41.7,105028,0
+DVAX.US,D,20120730,000000,41.9,41.9,39.6,39.6,92426,0
+DVAX.US,D,20120731,000000,39.6,40.1,38.3,38.6,76889,0
+DVAX.US,D,20120801,000000,39,39.2,35.1,36.7,159266,0
+DVAX.US,D,20120802,000000,36.6,38.15,36.5,37.1,153689,0
+DVAX.US,D,20120803,000000,37.6,38.1,36.8,37.7,111857,0
+DVAX.US,D,20120806,000000,37.7,39.4,37.6,38,95936,0
+DVAX.US,D,20120807,000000,38.1,40,38.1,39.3,127848,0
+DVAX.US,D,20120808,000000,39.1,40,38.2,38.7,65663,0
+DVAX.US,D,20120809,000000,38.8,39.2,38.1,38.2,49908,0
+DVAX.US,D,20120810,000000,38.3,38.9,36.2,36.4,151073,0
+DVAX.US,D,20120813,000000,36.5,37.1,35.5,37,70536,0
+DVAX.US,D,20120814,000000,37.1,37.9,36.3,37.1,43984,0
+DVAX.US,D,20120815,000000,36.9,38.1,36.9,38,45824,0
+DVAX.US,D,20120816,000000,38.1,38.3,36.5,36.7,59832,0
+DVAX.US,D,20120817,000000,36.6,36.7,35.4,36.7,107826,0
+DVAX.US,D,20120820,000000,36.6,36.8,36.1,36.6,51495,0
+DVAX.US,D,20120821,000000,36.6,36.9,35.6,36,67425,0
+DVAX.US,D,20120822,000000,36.1,36.9,35.3,35.9,62421,0
+DVAX.US,D,20120823,000000,35.8,35.9,35.1,35.7,55038,0
+DVAX.US,D,20120824,000000,35.6,36.2,35.2,35.4,60420,0
+DVAX.US,D,20120827,000000,35.7,37.1,34.8,37.1,129379,0
+DVAX.US,D,20120828,000000,38,39.9,37.6,38.3,150478,0
+DVAX.US,D,20120829,000000,38.4,38.75,37.4,38.3,93392,0
+DVAX.US,D,20120830,000000,38.1,39.9,37.3,39.6,129624,0
+DVAX.US,D,20120831,000000,40,40.45,38.5,39.1,89996,0
+DVAX.US,D,20120904,000000,39.3,40.7,38.1,40.6,327242,0
+DVAX.US,D,20120905,000000,40.4,41.15,39.7,40.6,95603,0
+DVAX.US,D,20120906,000000,40.9,42,40.6,41.5,136526,0
+DVAX.US,D,20120907,000000,41.8,42,41.3,41.9,83945,0
+DVAX.US,D,20120910,000000,41.7,42,40.7,41.4,121925,0
+DVAX.US,D,20120911,000000,41.6,42.7,41.6,42.4,115987,0
+DVAX.US,D,20120912,000000,42.6,44.1,42.4,43,94539,0
+DVAX.US,D,20120913,000000,42.9,45.5,42.9,45.25,207753,0
+DVAX.US,D,20120914,000000,45.3,46.2,44.4,45.5,337243,0
+DVAX.US,D,20120917,000000,49.1,49.7,46.9,47.7,466870,0
+DVAX.US,D,20120918,000000,48.1,49.9,47.8,48.7,416577,0
+DVAX.US,D,20120919,000000,49.5,49.5,47.5,47.8,206349,0
+DVAX.US,D,20120920,000000,47.7,48.3,47,47.7,139275,0
+DVAX.US,D,20120921,000000,48.4,49,47.4,48.9,627764,0
+DVAX.US,D,20120924,000000,48.6,49.1,48.1,48.6,144474,0
+DVAX.US,D,20120925,000000,48.9,49.4,47.5,47.6,208116,0
+DVAX.US,D,20120926,000000,47.8,49,47.8,48,148613,0
+DVAX.US,D,20120927,000000,48.4,48.6,46.5,48,227043,0
+DVAX.US,D,20120928,000000,47.5,48.8,47,47.6,128898,0
+DVAX.US,D,20121001,000000,48.2,51,47.4,47.6,86043,0
+DVAX.US,D,20121002,000000,47.9,48.5,47.59,48.1,71954,0
+DVAX.US,D,20121003,000000,48.3,49.35,47.701,48.3,112788,0
+DVAX.US,D,20121004,000000,49.3,49.3,48,48.85,118596,0
+DVAX.US,D,20121005,000000,49,49.9,48.4,48.6,139575,0
+DVAX.US,D,20121008,000000,48.8,49.572,47.6,48.3,172370,0
+DVAX.US,D,20121009,000000,48.7,48.7,47.5,48.1,153280,0
+DVAX.US,D,20121010,000000,48.1,48.7,48,48.2,109032,0
+DVAX.US,D,20121011,000000,48.2,49,47.8,48.8,139921,0
+DVAX.US,D,20121012,000000,48.5,50,48.5,49.1,251587,0
+DVAX.US,D,20121015,000000,49.4,50.9,49.3,50.6,328414,0
+DVAX.US,D,20121016,000000,48.5,49.6,46.7,47,620314,0
+DVAX.US,D,20121017,000000,47.5,48.7,45,47,438927,0
+DVAX.US,D,20121018,000000,47,47.7,45.1,45.5,234061,0
+DVAX.US,D,20121019,000000,45.2,45.7,42.2,43.8,379197,0
+DVAX.US,D,20121022,000000,45.6,45.6,42.1,42.6,285790,0
+DVAX.US,D,20121023,000000,42.5,43.2,41,41.7,278138,0
+DVAX.US,D,20121024,000000,42,42.8,41.3,41.4,150189,0
+DVAX.US,D,20121025,000000,42,43.65,41.7,42.1,337590,0
+DVAX.US,D,20121026,000000,42.1,42.7,41.1,41.7,134453,0
+DVAX.US,D,20121031,000000,42.1,42.7,40.5,41.4,209981,0
+DVAX.US,D,20121101,000000,41.5,43.4,41.5,42.3,234803,0
+DVAX.US,D,20121102,000000,42.3,42.4,40.5,40.6,196615,0
+DVAX.US,D,20121105,000000,41.5,43,40.8,42.5,249466,0
+DVAX.US,D,20121106,000000,43,43.9,42,43.1,296844,0
+DVAX.US,D,20121107,000000,42.5,42.6,41,41.2,256013,0
+DVAX.US,D,20121108,000000,41.1,42.1,39.5,40.1,267050,0
+DVAX.US,D,20121109,000000,40.6,42.7,40.2,41.7,387182,0
+DVAX.US,D,20121112,000000,42.6,43.5,41,41.8,606992,0
+DVAX.US,D,20121113,000000,41.8,50,41.1,47.4,1816065,0
+DVAX.US,D,20121114,000000,48,49,45.5,46.3,787584,0
+DVAX.US,D,20121116,000000,23.1,25.8,22.2,24.4,3541130,0
+DVAX.US,D,20121119,000000,25,28,24.5,26.4,1275766,0
+DVAX.US,D,20121120,000000,26.3,29.2,26,28.7,1065046,0
+DVAX.US,D,20121121,000000,29.2,30.5,29,29.2,582933,0
+DVAX.US,D,20121123,000000,29.4,29.5,27.4,27.6,256989,0
+DVAX.US,D,20121126,000000,27.8,28.9,27.1,28.8,322813,0
+DVAX.US,D,20121127,000000,28.7,29.7,27.7,28.2,340542,0
+DVAX.US,D,20121128,000000,28.1,28.8,27.7,28.8,255968,0
+DVAX.US,D,20121129,000000,29.1,29.2,28.4,28.7,155507,0
+DVAX.US,D,20121130,000000,28.9,29,27.9,28.4,140313,0
+DVAX.US,D,20121203,000000,28,28.9,27.7,28.4,419418,0
+DVAX.US,D,20121204,000000,28.3,28.5,27.35,27.8,191076,0
+DVAX.US,D,20121205,000000,28,28,27,27,228624,0
+DVAX.US,D,20121206,000000,27.1,27.1,26,26.2,238225,0
+DVAX.US,D,20121207,000000,26.5,26.7,24.7,24.95,409236,0
+DVAX.US,D,20121210,000000,25,26.6,24.5,25.7,358001,0
+DVAX.US,D,20121211,000000,25.4,26.1,24.7,26,394705,0
+DVAX.US,D,20121212,000000,26.5,27.5,26,26.9,231571,0
+DVAX.US,D,20121213,000000,26.7,26.8,25.5,26,351871,0
+DVAX.US,D,20121214,000000,25.9,27.3,25.8,26.5,118386,0
+DVAX.US,D,20121217,000000,26.4,28,26.4,28,276020,0
+DVAX.US,D,20121218,000000,28,29.2,27.7,28.6,227290,0
+DVAX.US,D,20121219,000000,28.6,29.6,28.5,28.7,185947,0
+DVAX.US,D,20121220,000000,28.9,29.3,27.8,28.4,191821,0
+DVAX.US,D,20121221,000000,28.3,28.6,27.1,28.4,1796672,0
+DVAX.US,D,20121224,000000,28.3,28.8,27.5,27.9,73106,0
+DVAX.US,D,20121226,000000,27.9,28.6,27.8,28.2,166488,0
+DVAX.US,D,20121227,000000,28.2,28.5,26.7,27.7,158973,0
+DVAX.US,D,20121228,000000,27.3,28,26,27.4,148496,0
+DVAX.US,D,20121231,000000,27.3,28.7,26.4,28.5,281715,0
+DVAX.US,D,20130102,000000,29.5,30.1,28.8,29.2,203271,0
+DVAX.US,D,20130103,000000,28.7,29.5,28.2,28.4,138678,0
+DVAX.US,D,20130104,000000,28.7,29.2,28.3,28.7,121570,0
+DVAX.US,D,20130107,000000,28.5,29.5,28.101,29.3,162323,0
+DVAX.US,D,20130108,000000,29.2,30.8,29,30.6,218209,0
+DVAX.US,D,20130109,000000,30.8,33.9,30.5,33,514429,0
+DVAX.US,D,20130110,000000,33.7,33.9,32.1,33.3,344630,0
+DVAX.US,D,20130111,000000,33.3,33.5,32.6,33,141779,0
+DVAX.US,D,20130114,000000,33.2,33.2,31.5,32,189995,0
+DVAX.US,D,20130115,000000,31.7,32.4,30.25,30.4,350878,0
+DVAX.US,D,20130116,000000,30.5,31.4,30,31.2,138984,0
+DVAX.US,D,20130117,000000,31.4,31.5,30.5,30.9,105780,0
+DVAX.US,D,20130118,000000,31.1,31.5,30.3,30.7,109312,0
+DVAX.US,D,20130122,000000,30.8,31.2,30.3,30.8,91901,0
+DVAX.US,D,20130123,000000,30.9,31.15,30.2,30.6,99185,0
+DVAX.US,D,20130124,000000,30.6,31.1,30,30.5,188074,0
+DVAX.US,D,20130125,000000,30.6,30.8,29.9,30.4,118319,0
+DVAX.US,D,20130128,000000,30.3,30.7,30,30.4,113713,0
+DVAX.US,D,20130129,000000,30.5,32.1,30.1,31.5,608405,0
+DVAX.US,D,20130130,000000,31.5,32.1,30.1,30.2,283156,0
+DVAX.US,D,20130131,000000,31.5,31.5,30.2,30.9,125447,0
+DVAX.US,D,20130201,000000,31,31.4,30.7,31.1,124789,0
+DVAX.US,D,20130204,000000,30.9,31.3,29.9,30.1,319810,0
+DVAX.US,D,20130205,000000,30.4,31.2,30.1,30.8,336271,0
+DVAX.US,D,20130206,000000,30.8,30.8,30.2,30.6,166524,0
+DVAX.US,D,20130207,000000,31.3,32.1,30.9,31.6,262354,0
+DVAX.US,D,20130208,000000,32.1,33.3,31.1,31.9,605702,0
+DVAX.US,D,20130211,000000,32.5,32.9,31.9,31.9,384686,0
+DVAX.US,D,20130212,000000,32.5,32.5,31.7,32.2,164773,0
+DVAX.US,D,20130213,000000,32.8,33,32.1,32.2,231628,0
+DVAX.US,D,20130214,000000,32.4,32.4,31.6,31.7,282976,0
+DVAX.US,D,20130215,000000,32,32,30.6,31.5,361748,0
+DVAX.US,D,20130219,000000,31.9,32,29.4,29.5,623329,0
+DVAX.US,D,20130220,000000,29.9,30,27.1,27.7,807246,0
+DVAX.US,D,20130221,000000,27.5,30,27.3,29.4,572037,0
+DVAX.US,D,20130222,000000,29.9,31.2,29.1,29.7,659127,0
+DVAX.US,D,20130225,000000,20.1,21.3,18.7,20.1,2209180,0
+DVAX.US,D,20130226,000000,20.4,21.3,20.3,21.1,509147,0
+DVAX.US,D,20130227,000000,21,21.1,19.5,20.1,590133,0
+DVAX.US,D,20130228,000000,19.9,20.5,19,20.4,418404,0
+DVAX.US,D,20130301,000000,20.1,20.3,19.5,19.8,294044,0
+DVAX.US,D,20130304,000000,19.8,19.9,17.4,18.4,494018,0
+DVAX.US,D,20130305,000000,18.5,18.8,18,18.4,177146,0
+DVAX.US,D,20130306,000000,18.3,18.6,18.1,18.3,181012,0
+DVAX.US,D,20130307,000000,18.4,19.7,18.1,19.1,291926,0
+DVAX.US,D,20130308,000000,19.3,20.15,19,19.5,272882,0
+DVAX.US,D,20130311,000000,19.6,20,19.4,19.5,139441,0
+DVAX.US,D,20130312,000000,19.5,21.4,19.1,21.3,328688,0
+DVAX.US,D,20130313,000000,21.7,22.9,20.8,21.1,684730,0
+DVAX.US,D,20130314,000000,21.2,22.4,20.8,22.3,318563,0
+DVAX.US,D,20130315,000000,22.3,22.3,21,21.6,318793,0
+DVAX.US,D,20130318,000000,21.3,21.6,20.9,21.2,136395,0
+DVAX.US,D,20130319,000000,21,21.4,19.8,20.9,292179,0
+DVAX.US,D,20130320,000000,21,21.6,20.6,21.4,102112,0
+DVAX.US,D,20130321,000000,21,21.3,20.4,20.7,124993,0
+DVAX.US,D,20130322,000000,21.1,22.2,20.9,22,338843,0
+DVAX.US,D,20130325,000000,22,22,20.9,21.4,154085,0
+DVAX.US,D,20130326,000000,21.7,22,21.3,21.7,196601,0
+DVAX.US,D,20130327,000000,21.5,21.8,21,21.8,114973,0
+DVAX.US,D,20130328,000000,22,22.2,21.5,22.2,273249,0
+DVAX.US,D,20130401,000000,21.9,22,21.1,21.5,199292,0
+DVAX.US,D,20130402,000000,21.6,22.8,20.9,22.6,275788,0
+DVAX.US,D,20130403,000000,22.4,23.8,22.4,23.6,358273,0
+DVAX.US,D,20130404,000000,23.2,23.85,23,23.6,179573,0
+DVAX.US,D,20130405,000000,23,24.1,23,23.9,161964,0
+DVAX.US,D,20130408,000000,23.9,24.1,22.7,24,219075,0
+DVAX.US,D,20130409,000000,24,24.7,23.6,24.1,189825,0
+DVAX.US,D,20130410,000000,24.1,24.7,23.6,23.7,316171,0
+DVAX.US,D,20130411,000000,23.7,24.6,23.4,24.25,194107,0
+DVAX.US,D,20130412,000000,24.2,24.2,23.2,24,167878,0
+DVAX.US,D,20130415,000000,23.9,23.9,22,22,148676,0
+DVAX.US,D,20130416,000000,22.5,22.7,21,21.5,193770,0
+DVAX.US,D,20130417,000000,21.4,23.55,21.1,22.9,246190,0
+DVAX.US,D,20130418,000000,23.1,23.8,22.1,23.8,211735,0
+DVAX.US,D,20130419,000000,23.5,24,23,23.9,157526,0
+DVAX.US,D,20130422,000000,24,24.2,23.5,24.2,178474,0
+DVAX.US,D,20130423,000000,24.1,24.9,23.8,24.9,195193,0
+DVAX.US,D,20130424,000000,24.7,25,24,24.8,130139,0
+DVAX.US,D,20130425,000000,24.8,25.451,24.8,25,223310,0
+DVAX.US,D,20130426,000000,24.8,24.8,23.8,24,193019,0
+DVAX.US,D,20130429,000000,24.5,24.6,23.7,24,83077,0
+DVAX.US,D,20130430,000000,24.2,24.2,23.4,23.5,97049,0
+DVAX.US,D,20130501,000000,23.2,23.4,22.1,22.1,176555,0
+DVAX.US,D,20130502,000000,22.3,22.7,21.8,21.9,169156,0
+DVAX.US,D,20130503,000000,22.1,23.5,22.1,23.1,136614,0
+DVAX.US,D,20130506,000000,22.9,23,22.4,22.7,85461,0
+DVAX.US,D,20130507,000000,23,23.6,21.7,21.9,100971,0
+DVAX.US,D,20130508,000000,21.8,22.6,21.7,22.3,111608,0
+DVAX.US,D,20130509,000000,22.2,22.5,21.8,22,78956,0
+DVAX.US,D,20130510,000000,22.3,23,22,22.6,145239,0
+DVAX.US,D,20130513,000000,22.7,23.4,22.6,23.3,89891,0
+DVAX.US,D,20130514,000000,23.4,24.85,23.25,24.6,205398,0
+DVAX.US,D,20130515,000000,24.6,24.8,23.9,24.7,150934,0
+DVAX.US,D,20130516,000000,24.4,25.4,24.1,24.9,200984,0
+DVAX.US,D,20130517,000000,24.9,25.5,24.3,25.1,420374,0
+DVAX.US,D,20130520,000000,25,25.2,24.4,24.8,181053,0
+DVAX.US,D,20130521,000000,24.7,25.4,24.401,25.1,104213,0
+DVAX.US,D,20130522,000000,25.2,25.9,24.7,25.2,205148,0
+DVAX.US,D,20130523,000000,24.7,25.45,24.1,25.3,119675,0
+DVAX.US,D,20130524,000000,25.2,25.6,25,25.4,51628,0
+DVAX.US,D,20130528,000000,25.7,26.8,25.4,26.39,108926,0
+DVAX.US,D,20130529,000000,26.4,26.8,25,25.5,204966,0
+DVAX.US,D,20130530,000000,25.6,26.5,25.4,26.4,101018,0
+DVAX.US,D,20130531,000000,26,26.5,25.9,26.1,91475,0
+DVAX.US,D,20130603,000000,26.1,26.2,24.3,25.5,244217,0
+DVAX.US,D,20130604,000000,25.4,25.8,24.4,24.4,167865,0
+DVAX.US,D,20130605,000000,24.3,25.1,23.3,24.1,289620,0
+DVAX.US,D,20130606,000000,24,25.6,23.7,25.5,302355,0
+DVAX.US,D,20130607,000000,25.8,25.9,24.6,24.7,157972,0
+DVAX.US,D,20130610,000000,18.2,18.4,13.8,14,2785633,0
+DVAX.US,D,20130611,000000,14.7,15.2,14.2,14.7,816741,0
+DVAX.US,D,20130612,000000,15,15.1,13.7,13.8,406067,0
+DVAX.US,D,20130613,000000,13.8,13.8,11.8,12,973228,0
+DVAX.US,D,20130614,000000,12,12.5,11.3,11.5,555923,0
+DVAX.US,D,20130617,000000,11.8,12.1,10.9,11,451423,0
+DVAX.US,D,20130618,000000,11.1,11.3,9.9,10.4,656764,0
+DVAX.US,D,20130619,000000,10.4,11.4,10.1,11.3,675440,0
+DVAX.US,D,20130620,000000,11.1,11.2,10.6,10.8,479563,0
+DVAX.US,D,20130621,000000,10.9,11.2,10.6,10.8,511114,0
+DVAX.US,D,20130624,000000,10.7,10.9,10.4,10.4,217368,0
+DVAX.US,D,20130625,000000,10.6,10.8,10.3,10.4,163855,0
+DVAX.US,D,20130626,000000,10.5,10.5,10.1,10.1,244570,0
+DVAX.US,D,20130627,000000,10.2,10.9,9.8,10.8,1093981,0
+DVAX.US,D,20130628,000000,10.4,11,10.1,11,734178,0
+DVAX.US,D,20130701,000000,11,11.6,10.2,10.7,435112,0
+DVAX.US,D,20130702,000000,10.5,11,10.5,10.8,262024,0
+DVAX.US,D,20130703,000000,10.8,10.8,10.4,10.6,105119,0
+DVAX.US,D,20130705,000000,10.8,10.9,10.5,10.8,120656,0
+DVAX.US,D,20130708,000000,10.9,11,10.55,10.6,179672,0
+DVAX.US,D,20130709,000000,10.8,12.4,10.6,11.6,800004,0
+DVAX.US,D,20130710,000000,12,12.6,11.5,12.5,544363,0
+DVAX.US,D,20130711,000000,12.8,13.6,12.7,12.8,663102,0
+DVAX.US,D,20130712,000000,12.8,13.1,11.9,12.7,237305,0
+DVAX.US,D,20130715,000000,12.7,13.3,12.7,13.2,228632,0
+DVAX.US,D,20130716,000000,13.3,13.4,12.7,13.1,219270,0
+DVAX.US,D,20130717,000000,13.2,13.2,12.4,12.45,241520,0
+DVAX.US,D,20130718,000000,12.6,12.9,12.2,12.4,155099,0
+DVAX.US,D,20130719,000000,12.4,12.8,12.3,12.45,143613,0
+DVAX.US,D,20130722,000000,12.5,12.7,12.3,12.5,93921,0
+DVAX.US,D,20130723,000000,12.6,12.8,12.2,12.2,156789,0
+DVAX.US,D,20130724,000000,12.4,12.6,12.4,12.5,97482,0
+DVAX.US,D,20130725,000000,12.5,12.65,12.3,12.6,127201,0
+DVAX.US,D,20130726,000000,12.5,12.7,12.4,12.5,73667,0
+DVAX.US,D,20130729,000000,12.6,12.8,12.5,12.6,111829,0
+DVAX.US,D,20130730,000000,12.8,13.9,12.7,12.8,337338,0
+DVAX.US,D,20130731,000000,13,13.4,12.9,13.3,159381,0
+DVAX.US,D,20130801,000000,13.4,14.1,13.4,13.9,245065,0
+DVAX.US,D,20130802,000000,13.7,14.2,13.7,14.1,151800,0
+DVAX.US,D,20130805,000000,14.1,14.5,13.9,14.3,143551,0
+DVAX.US,D,20130806,000000,14.3,14.4,13.1,13.7,124459,0
+DVAX.US,D,20130807,000000,13.5,13.7,12.8,13.5,141470,0
+DVAX.US,D,20130808,000000,13.8,13.999,13.6,13.6,107016,0
+DVAX.US,D,20130809,000000,13.6,14,13.4,13.9,107703,0
+DVAX.US,D,20130812,000000,13.9,14,13.7,13.9,92417,0
+DVAX.US,D,20130813,000000,13.9,13.9,13.4,13.8,88705,0
+DVAX.US,D,20130814,000000,13.8,14,13.7,13.7,86251,0
+DVAX.US,D,20130815,000000,13.6,13.9,13.4,13.6,95916,0
+DVAX.US,D,20130816,000000,13.5,13.8,12.8,12.8,96543,0
+DVAX.US,D,20130819,000000,12.8,13.4,12.8,13,82951,0
+DVAX.US,D,20130820,000000,13,13.5,13,13.4,61322,0
+DVAX.US,D,20130821,000000,13.3,13.5,13,13,48486,0
+DVAX.US,D,20130822,000000,13.1,13.3,12.975,13.2,32383,0
+DVAX.US,D,20130823,000000,13.2,13.4,13.1,13.2,29638,0
+DVAX.US,D,20130826,000000,13.2,13.21,12.9,13,139245,0
+DVAX.US,D,20130827,000000,12.9,13.1,12.8,12.8,82869,0
+DVAX.US,D,20130828,000000,12.8,12.901,12.3,12.6,139849,0
+DVAX.US,D,20130829,000000,12.6,12.699,12.3,12.5,161863,0
+DVAX.US,D,20130830,000000,12.5,12.8,12.4,12.7,204432,0
+DVAX.US,D,20130903,000000,12.7,12.8,12.5,12.8,96827,0
+DVAX.US,D,20130904,000000,12.7,12.9,12.6,12.8,199965,0
+DVAX.US,D,20130905,000000,12.8,13.1,11.7,11.9,472676,0
+DVAX.US,D,20130906,000000,12.1,12.5,11.5,11.8,253784,0
+DVAX.US,D,20130909,000000,11.7,12.4,11.7,12.3,98167,0
+DVAX.US,D,20130910,000000,12.5,12.5,11.8,11.9,146880,0
+DVAX.US,D,20130911,000000,12.2,12.3,11.8,12,170522,0
+DVAX.US,D,20130912,000000,11.9,12.2,11.8,11.9,141464,0
+DVAX.US,D,20130913,000000,12,12.2,11.8,11.9,111338,0
+DVAX.US,D,20130916,000000,12.1,12.11,11.9,12.1,162852,0
+DVAX.US,D,20130917,000000,12.1,12.2,11.9,12.2,105565,0
+DVAX.US,D,20130918,000000,12.2,12.3,11.8,12,143424,0
+DVAX.US,D,20130919,000000,12,12.1,11.8,11.8,179707,0
+DVAX.US,D,20130920,000000,11.8,14.6,11.5,12.6,2143721,0
+DVAX.US,D,20130923,000000,12.3,12.3,11.6,11.91,357231,0
+DVAX.US,D,20130924,000000,12,12.3,11.8,11.9,203090,0
+DVAX.US,D,20130925,000000,12.7,13.2,12.3,12.3,417580,0
+DVAX.US,D,20130926,000000,12.8,12.9,12.5,12.6,135596,0
+DVAX.US,D,20130927,000000,12.5,12.9,12.5,12.7,149466,0
+DVAX.US,D,20130930,000000,12.5,12.8,11.8,11.9,244781,0
+DVAX.US,D,20131001,000000,11.9,12.8,11.8,12.5,129160,0
+DVAX.US,D,20131002,000000,12.4,12.6,12.3,12.5,78350,0
+DVAX.US,D,20131003,000000,12.5,12.5,12.2,12.2,92860,0
+DVAX.US,D,20131004,000000,12.2,12.9,12.2,12.8,106560,0
+DVAX.US,D,20131007,000000,12.7,12.8,12.7,12.8,85510,0
+DVAX.US,D,20131008,000000,12.7,12.7,11.8,12.1,124900,0
+DVAX.US,D,20131009,000000,12,12.1,11,11.3,313120,0
+DVAX.US,D,20131010,000000,11.8,12.1,11.4,11.5,231168,0
+DVAX.US,D,20131011,000000,11.5,12,11.4,11.7,240040,0
+DVAX.US,D,20131014,000000,11.7,11.9,11.6,11.8,102688,0
+DVAX.US,D,20131015,000000,11.8,11.9,11.7,11.7,54974,0
+DVAX.US,D,20131016,000000,11.7,12.3,11.7,12.3,127446,0
+DVAX.US,D,20131017,000000,12.3,13,12,12.9,376780,0
+DVAX.US,D,20131018,000000,13.2,13.3,12.6,12.6,179590,0
+DVAX.US,D,20131021,000000,12.8,12.9,11.7,11.7,204540,0
+DVAX.US,D,20131022,000000,11.8,11.9,11.5,11.8,168760,0
+DVAX.US,D,20131023,000000,11.8,12.1,11.3,11.5,164630,0
+DVAX.US,D,20131024,000000,11.6,11.8,11.4,11.7,137630,0
+DVAX.US,D,20131025,000000,12.5,12.9,12,12.6,1678940,0
+DVAX.US,D,20131028,000000,12.3,14.3,12.3,13.5,723830,0
+DVAX.US,D,20131029,000000,13.5,13.8,12.3,13.3,212950,0
+DVAX.US,D,20131030,000000,13.4,13.5,12.5,12.7,217490,0
+DVAX.US,D,20131031,000000,13.3,13.4,12.1,12.2,266610,0
+DVAX.US,D,20131101,000000,12.2,12.4,11.8,11.8,339540,0
+DVAX.US,D,20131104,000000,12.1,12.3,11.6,11.6,593950,0
+DVAX.US,D,20131105,000000,11.7,11.8,11.4,11.4,230150,0
+DVAX.US,D,20131106,000000,11.6,12,11,11.1,361840,0
+DVAX.US,D,20131107,000000,11,11.5,11,11.2,394650,0
+DVAX.US,D,20131108,000000,11.2,11.9,11.1,11.6,568490,0
+DVAX.US,D,20131111,000000,11.8,12.2,11.7,12.1,527945,0
+DVAX.US,D,20131112,000000,12.2,12.7,12.1,12.7,400513,0
+DVAX.US,D,20131113,000000,12.7,13.3,12.5,13.2,733000,0
+DVAX.US,D,20131114,000000,13.3,13.8,12.9,13.3,292640,0
+DVAX.US,D,20131115,000000,13.3,13.5,13.1,13.5,164530,0
+DVAX.US,D,20131118,000000,14.3,14.5,13.5,13.7,448950,0
+DVAX.US,D,20131119,000000,14.3,14.7,13.9,14.5,1296990,0
+DVAX.US,D,20131120,000000,15.1,15.3,14.6,15,721260,0
+DVAX.US,D,20131121,000000,15.3,15.6,15.1,15.3,638750,0
+DVAX.US,D,20131122,000000,15.8,16.2,15.6,16.1,684060,0
+DVAX.US,D,20131125,000000,17.5,18.1,16.5,17.1,1300240,0
+DVAX.US,D,20131126,000000,17.4,17.5,16.5,16.7,806820,0
+DVAX.US,D,20131127,000000,16.9,17,16.5,16.8,452760,0
+DVAX.US,D,20131129,000000,17.2,17.8,16.9,17.7,373608,0
+DVAX.US,D,20131202,000000,18.5,18.5,17.7,18.2,563990,0
+DVAX.US,D,20131203,000000,18.2,18.3,17.5,17.8,335310,0
+DVAX.US,D,20131204,000000,17.6,17.7,17.1,17.3,307130,0
+DVAX.US,D,20131205,000000,17.2,17.4,15.6,16.6,876615,0
+DVAX.US,D,20131206,000000,16.8,16.9,16.3,16.9,269170,0
+DVAX.US,D,20131209,000000,16.9,17.1,15.8,16.9,482250,0
+DVAX.US,D,20131210,000000,16.6,17.1,16.3,16.5,269520,0
+DVAX.US,D,20131211,000000,16.5,16.7,16,16.4,199070,0
+DVAX.US,D,20131212,000000,16.4,17.1,16.1,16.7,408730,0
+DVAX.US,D,20131213,000000,16.5,16.8,16.4,16.7,161910,0
+DVAX.US,D,20131216,000000,16.7,18.1,16.5,17.9,365580,0
+DVAX.US,D,20131217,000000,18.1,18.3,17.3,17.6,264577,0
+DVAX.US,D,20131218,000000,17.5,18.1,17.4,18,330250,0
+DVAX.US,D,20131219,000000,18.3,18.8,17.5,17.9,606790,0
+DVAX.US,D,20131220,000000,18.2,18.5,17.4,18.2,2471070,0
+DVAX.US,D,20131223,000000,18.5,20,18.3,19.9,732600,0
+DVAX.US,D,20131224,000000,20,20.1,19.6,20,263201,0
+DVAX.US,D,20131226,000000,20.2,20.5,19.1,19.4,368650,0
+DVAX.US,D,20131227,000000,19.6,20,19.1,19.8,166000,0
+DVAX.US,D,20131230,000000,19.7,20.2,19.7,20,343600,0
+DVAX.US,D,20131231,000000,20.1,20.2,19.1,19.6,532520,0
+DVAX.US,D,20140102,000000,19.8,20.2,19.5,19.9,324197,0
+DVAX.US,D,20140103,000000,19.7,20,19.6,19.8,223735,0
+DVAX.US,D,20140106,000000,19.8,19.9,18.8,19.1,380500,0
+DVAX.US,D,20140107,000000,19.2,19.5,17.9,19,776520,0
+DVAX.US,D,20140108,000000,19,19.4,18.5,19,260200,0
+DVAX.US,D,20140109,000000,19.1,19.6,18.7,19.4,298800,0
+DVAX.US,D,20140110,000000,19.4,20,19,19.5,966755,0
+DVAX.US,D,20140113,000000,20.2,20.5,18.4,19.1,919250,0
+DVAX.US,D,20140114,000000,19.3,20.2,18.9,19.3,453370,0
+DVAX.US,D,20140115,000000,19.4,20.2,19.3,20,587140,0
+DVAX.US,D,20140116,000000,20.4,20.4,19.4,20,519208,0
+DVAX.US,D,20140117,000000,20,21.3,19.5,20.7,698962,0
+DVAX.US,D,20140121,000000,21.3,21.4,19.4,19.6,631690,0
+DVAX.US,D,20140122,000000,19.9,20,19.2,19.4,583650,0
+DVAX.US,D,20140123,000000,19.5,19.8,19,19.4,323760,0
+DVAX.US,D,20140124,000000,19.2,19.4,18.4,18.6,578092,0
+DVAX.US,D,20140127,000000,18.6,18.6,14.7,17.7,1172560,0
+DVAX.US,D,20140128,000000,17.3,18.4,17,18.4,329039,0
+DVAX.US,D,20140129,000000,18.2,18.3,17.4,17.4,229640,0
+DVAX.US,D,20140130,000000,17.5,18.1,17.4,17.6,171190,0
+DVAX.US,D,20140131,000000,17.4,17.8,16.9,17.4,442090,0
+DVAX.US,D,20140203,000000,17.3,17.6,16.5,17,398674,0
+DVAX.US,D,20140204,000000,17,17.3,16.7,17.1,187885,0
+DVAX.US,D,20140205,000000,16.9,17.1,15.9,16.9,377485,0
+DVAX.US,D,20140206,000000,16.9,17.1,16.5,16.7,265980,0
+DVAX.US,D,20140207,000000,16.7,17.7,16.1,17.3,269842,0
+DVAX.US,D,20140210,000000,17.6,19.2,17.3,19.1,306315,0
+DVAX.US,D,20140211,000000,19,19.5,18.4,18.8,261436,0
+DVAX.US,D,20140212,000000,18.9,19,17.55,17.9,474062,0
+DVAX.US,D,20140213,000000,17.8,18,16.5,17.2,1492751,0
+DVAX.US,D,20140214,000000,17.1,17.6,17,17.6,408108,0
+DVAX.US,D,20140218,000000,17.2,18.3,17,18,703734,0
+DVAX.US,D,20140219,000000,18.1,18.7,17.8,18,355286,0
+DVAX.US,D,20140220,000000,18.2,18.4,17.5,18.2,399254,0
+DVAX.US,D,20140221,000000,18.3,19.5,18.3,19,601371,0
+DVAX.US,D,20140224,000000,19.1,19.9,18.5,19,398280,0
+DVAX.US,D,20140225,000000,18.9,19.2,18.2,19,189624,0
+DVAX.US,D,20140226,000000,19.1,19.5,19,19.4,170315,0
+DVAX.US,D,20140227,000000,19.3,19.5,18.7,19.05,225676,0
+DVAX.US,D,20140228,000000,19.2,19.2,18.2,18.6,253712,0
+DVAX.US,D,20140303,000000,18.7,19,17.8,18.9,353090,0
+DVAX.US,D,20140304,000000,19.5,20,19.4,19.9,553469,0
+DVAX.US,D,20140305,000000,19.8,20.9,19.8,20.4,746761,0
+DVAX.US,D,20140306,000000,20,20.3,19.2,19.3,315814,0
+DVAX.US,D,20140307,000000,19.3,19.6,18.5,18.9,340658,0
+DVAX.US,D,20140310,000000,18.6,19.2,18.1,18.8,287952,0
+DVAX.US,D,20140311,000000,18.7,19.3,17.9,18.1,427198,0
+DVAX.US,D,20140312,000000,18.1,18.9,17.8,18.6,255114,0
+DVAX.US,D,20140313,000000,18.7,18.9,18.1,18.3,268105,0
+DVAX.US,D,20140314,000000,18.3,18.7,18.1,18.2,171081,0
+DVAX.US,D,20140317,000000,18.3,18.8,18.1,18.4,379741,0
+DVAX.US,D,20140318,000000,18.5,19,18.3,19,254213,0
+DVAX.US,D,20140319,000000,19.1,19.2,18.5,18.7,153457,0
+DVAX.US,D,20140320,000000,18.7,19.3,18.4,18.8,140102,0
+DVAX.US,D,20140321,000000,19,19.1,18.05,18.5,651046,0
+DVAX.US,D,20140324,000000,18.6,18.8,17.3,17.3,385413,0
+DVAX.US,D,20140325,000000,17.6,17.9,16.8,17.4,357804,0
+DVAX.US,D,20140326,000000,17.4,17.6,16.8,16.8,382600,0
+DVAX.US,D,20140327,000000,16.7,17.8,16.2,17.8,748211,0
+DVAX.US,D,20140328,000000,17.6,17.7,16.6,16.9,292362,0
+DVAX.US,D,20140331,000000,17,18.1,16.6,18.1,304721,0
+DVAX.US,D,20140401,000000,18.4,18.4,17.1,17.8,160989,0
+DVAX.US,D,20140402,000000,17.9,18.2,17.1,17.2,161981,0
+DVAX.US,D,20140403,000000,17.3,17.4,16.6,16.7,190991,0
+DVAX.US,D,20140404,000000,16.9,17,15.5,16.2,380437,0
+DVAX.US,D,20140407,000000,16.1,16.6,15.7,16.1,328883,0
+DVAX.US,D,20140408,000000,16.1,16.7,15.8,16.5,165340,0
+DVAX.US,D,20140409,000000,16.7,17.2,16.4,17.1,145075,0
+DVAX.US,D,20140410,000000,17,17.1,16,16.1,149265,0
+DVAX.US,D,20140411,000000,15.7,16.6,15.4,15.6,305631,0
+DVAX.US,D,20140414,000000,15.9,16,14.3,15,788576,0
+DVAX.US,D,20140415,000000,15.2,15.4,14,14.5,483605,0
+DVAX.US,D,20140416,000000,14.6,15.35,14.3,15,258831,0
+DVAX.US,D,20140417,000000,15,15.3,14.6,15,111620,0
+DVAX.US,D,20140421,000000,15,15.5,14.7,15.4,106106,0
+DVAX.US,D,20140422,000000,15.4,16.3,15.2,16.3,163209,0
+DVAX.US,D,20140423,000000,16.3,16.3,15.6,15.8,149878,0
+DVAX.US,D,20140424,000000,15.8,16,14.8,15.6,183230,0
+DVAX.US,D,20140425,000000,15.4,15.5,14.8,15,249036,0
+DVAX.US,D,20140428,000000,15,15.5,14.5,15.1,221623,0
+DVAX.US,D,20140429,000000,15.2,16.3,15.1,15.7,223209,0
+DVAX.US,D,20140430,000000,15.7,16.3,15.3,16.3,194981,0
+DVAX.US,D,20140501,000000,16.2,16.5,15.6,15.9,154466,0
+DVAX.US,D,20140502,000000,16,16.1,15.2,15.2,149707,0
+DVAX.US,D,20140505,000000,15.2,15.9,14.6,15.7,121254,0
+DVAX.US,D,20140506,000000,15.5,15.9,14.5,14.6,268866,0
+DVAX.US,D,20140507,000000,14.7,15,13.9,14.8,227279,0
+DVAX.US,D,20140508,000000,14.7,14.8,12.5,13,835555,0
+DVAX.US,D,20140509,000000,13.1,14.1,13,13.8,320864,0
+DVAX.US,D,20140512,000000,14,14.5,13.8,14.4,130960,0
+DVAX.US,D,20140513,000000,14.5,14.8,13.8,13.8,181670,0
+DVAX.US,D,20140514,000000,13.7,14.1,13.5,13.6,172696,0
+DVAX.US,D,20140515,000000,13.5,13.8,13,13.2,195406,0
+DVAX.US,D,20140516,000000,13.2,13.6,12.6,13.1,192025,0
+DVAX.US,D,20140519,000000,13.1,13.4,12.8,13.4,147177,0
+DVAX.US,D,20140520,000000,13.9,13.9,12.8,13.2,155583,0
+DVAX.US,D,20140521,000000,13.3,13.8,13.05,13.3,245797,0
+DVAX.US,D,20140522,000000,13.3,13.8,13.1,13.6,122538,0
+DVAX.US,D,20140523,000000,13.7,13.8,13.3,13.8,86166,0
+DVAX.US,D,20140527,000000,14,14.2,13.9,14.2,110733,0
+DVAX.US,D,20140528,000000,14.2,14.7,14.2,14.4,176729,0
+DVAX.US,D,20140529,000000,14.5,14.6,14.3,14.3,72679,0
+DVAX.US,D,20140530,000000,14.5,14.5,14.2,14.4,138710,0
+DVAX.US,D,20140602,000000,14.3,14.5,13.9,14,135447,0
+DVAX.US,D,20140603,000000,14,14.35,13.7,14,101036,0
+DVAX.US,D,20140604,000000,13.8,14.2,13.7,13.9,76986,0
+DVAX.US,D,20140605,000000,14,14.3,13.9,14,71015,0
+DVAX.US,D,20140606,000000,14.2,14.3,14,14.2,80664,0
+DVAX.US,D,20140609,000000,14.3,15.35,14.3,14.9,367909,0
+DVAX.US,D,20140610,000000,15.1,15.4,14.8,15.3,227910,0
+DVAX.US,D,20140611,000000,15.3,16.2,15.2,15.6,219988,0
+DVAX.US,D,20140612,000000,15.7,15.7,15.1,15.4,125458,0
+DVAX.US,D,20140613,000000,15.6,15.65,15.3,15.6,94165,0
+DVAX.US,D,20140616,000000,15.7,15.9,15.3,15.4,104303,0
+DVAX.US,D,20140617,000000,15.3,16.3,15.1,15.8,296551,0
+DVAX.US,D,20140618,000000,15.9,16,15.4,15.7,87052,0
+DVAX.US,D,20140619,000000,15.7,15.8,15.5,15.6,62982,0
+DVAX.US,D,20140620,000000,15.7,16.3,15.5,15.9,364258,0
+DVAX.US,D,20140623,000000,16,16.2,15.7,15.7,83793,0
+DVAX.US,D,20140624,000000,16.4,16.6,15.5,15.7,413752,0
+DVAX.US,D,20140625,000000,15.5,16,15.3,15.8,125740,0
+DVAX.US,D,20140626,000000,15.8,15.9,15.4,15.7,101701,0
+DVAX.US,D,20140627,000000,15.6,16.2,15.4,16.2,832688,0
+DVAX.US,D,20140630,000000,16.2,16.4,15,16,201938,0
+DVAX.US,D,20140701,000000,16,16.3,15.6,15.8,279970,0
+DVAX.US,D,20140702,000000,15.7,16,15.5,15.5,144980,0
+DVAX.US,D,20140703,000000,15.6,15.9,15.3,15.8,73866,0
+DVAX.US,D,20140707,000000,15.8,16.2,15.7,15.9,164732,0
+DVAX.US,D,20140708,000000,15.9,15.9,15,15.3,304079,0
+DVAX.US,D,20140709,000000,15.4,15.6,15,15,159613,0
+DVAX.US,D,20140710,000000,14.5,15.6,14.3,15.2,206953,0
+DVAX.US,D,20140711,000000,15.1,15.8,15.1,15.4,74308,0
+DVAX.US,D,20140714,000000,15.5,15.7,15.3,15.4,59709,0
+DVAX.US,D,20140715,000000,15.3,15.5,14.5,14.7,245292,0
+DVAX.US,D,20140716,000000,14.8,14.9,14.2,14.3,217897,0
+DVAX.US,D,20140717,000000,14.2,14.4,13.4,13.7,348674,0
+DVAX.US,D,20140718,000000,13.5,14.2,13.4,14.2,314285,0
+DVAX.US,D,20140721,000000,14.1,14.6,13.8,14.1,240894,0
+DVAX.US,D,20140722,000000,14.2,14.5,14,14.1,148873,0
+DVAX.US,D,20140723,000000,14.1,14.5,14,14.1,107372,0
+DVAX.US,D,20140724,000000,14.3,14.4,13.85,14.1,84418,0
+DVAX.US,D,20140725,000000,14.1,14.1,13.6,13.8,96758,0
+DVAX.US,D,20140728,000000,14,14,13.1,13.7,237941,0
+DVAX.US,D,20140729,000000,13.7,14.8,13.7,14.6,696926,0
+DVAX.US,D,20140730,000000,14.7,15.3,14.7,15.1,190751,0
+DVAX.US,D,20140731,000000,14.8,15.1,14.6,14.8,145892,0
+DVAX.US,D,20140801,000000,14.7,14.8,14.1,14.3,196812,0
+DVAX.US,D,20140804,000000,14.5,15.05,14.4,14.9,219980,0
+DVAX.US,D,20140805,000000,14.9,15.2,14.8,15.1,161452,0
+DVAX.US,D,20140806,000000,14.7,15.3,14.7,15.2,171199,0
+DVAX.US,D,20140807,000000,14.6,15,14.3,14.4,170893,0
+DVAX.US,D,20140808,000000,14.3,14.3,13.7,13.8,143900,0
+DVAX.US,D,20140811,000000,13.9,14.79,13.8,14.6,120691,0
+DVAX.US,D,20140812,000000,14.6,15.2,14.1,14.5,123840,0
+DVAX.US,D,20140813,000000,14.5,14.9,14.4,14.7,52264,0
+DVAX.US,D,20140814,000000,14.8,15.4,14.6,14.9,145921,0
+DVAX.US,D,20140815,000000,15.3,15.3,14.5,14.6,146926,0
+DVAX.US,D,20140818,000000,14.9,14.9,14.4,14.7,87378,0
+DVAX.US,D,20140819,000000,14.6,14.7,14.1,14.1,155016,0
+DVAX.US,D,20140820,000000,14.2,14.4,14.1,14.2,56880,0
+DVAX.US,D,20140821,000000,14.3,14.3,14,14.1,69096,0
+DVAX.US,D,20140822,000000,14.1,14.5,13.8,14.3,111870,0
+DVAX.US,D,20140825,000000,14.5,14.6,14.3,14.3,53956,0
+DVAX.US,D,20140826,000000,14.4,14.6,14.3,14.5,78746,0
+DVAX.US,D,20140827,000000,14.5,14.5,13.9,14.2,162547,0
+DVAX.US,D,20140828,000000,14,14.3,13.8,13.8,83373,0
+DVAX.US,D,20140829,000000,14.2,14.4,13.8,14.2,161488,0
+DVAX.US,D,20140902,000000,14.3,14.5,13.9,14,103882,0
+DVAX.US,D,20140903,000000,14,14.1,13.8,13.8,119999,0
+DVAX.US,D,20140904,000000,14,14.2,13.8,13.8,57313,0
+DVAX.US,D,20140905,000000,13.9,13.9,13.6,13.8,99085,0
+DVAX.US,D,20140908,000000,13.7,13.9,13.7,13.9,59961,0
+DVAX.US,D,20140909,000000,13.7,14.3,13.7,13.8,91424,0
+DVAX.US,D,20140910,000000,13.6,14.3,13.6,14.3,308429,0
+DVAX.US,D,20140911,000000,14.1,14.4,13.9,14.3,95166,0
+DVAX.US,D,20140912,000000,14.3,14.3,14,14.1,89244,0
+DVAX.US,D,20140915,000000,14.2,14.2,13.7,13.8,99154,0
+DVAX.US,D,20140916,000000,13.9,13.9,13.2,13.5,229191,0
+DVAX.US,D,20140917,000000,13.4,13.75,13.2,13.4,50291,0
+DVAX.US,D,20140918,000000,13.5,13.6,13.4,13.5,92046,0
+DVAX.US,D,20140919,000000,13.5,14.7,13.4,14.4,502505,0
+DVAX.US,D,20140922,000000,14.5,14.7,14,14.2,218060,0
+DVAX.US,D,20140923,000000,14,14.3,13.7,14.1,120911,0
+DVAX.US,D,20140924,000000,14.2,14.55,14,14.5,118165,0
+DVAX.US,D,20140925,000000,14.5,14.5,14.2,14.2,100616,0
+DVAX.US,D,20140926,000000,14.2,14.3,14,14.2,49610,0
+DVAX.US,D,20140929,000000,14.1,15.2,14,14.6,330243,0
+DVAX.US,D,20140930,000000,15.3,15.3,14.3,14.3,161970,0
+DVAX.US,D,20141001,000000,14.2,14.4,14.1,14.2,124046,0
+DVAX.US,D,20141002,000000,14.1,14.5,14.1,14.4,64014,0
+DVAX.US,D,20141003,000000,14.6,14.6,14.2,14.6,65262,0
+DVAX.US,D,20141006,000000,14.5,14.8,14.4,14.5,78759,0
+DVAX.US,D,20141007,000000,14.3,14.7,14.1,14.1,82178,0
+DVAX.US,D,20141008,000000,14.3,15.3,14.1,14.5,184145,0
+DVAX.US,D,20141009,000000,14.6,14.8,14.1,14.1,114966,0
+DVAX.US,D,20141010,000000,14,14.6,13.7,13.7,139414,0
+DVAX.US,D,20141013,000000,13.8,14.6,13.4,13.8,141897,0
+DVAX.US,D,20141014,000000,14,14.6,13.9,14.5,138861,0
+DVAX.US,D,20141015,000000,14.2,14.5,13.9,14.4,101135,0
+DVAX.US,D,20141016,000000,14.2,15,14,14.9,139489,0
+DVAX.US,D,20141017,000000,15,15.2,14.7,14.8,107116,0
+DVAX.US,D,20141020,000000,14.8,15.3,14.8,15.1,398309,0
+DVAX.US,D,20141021,000000,15.1,15.3,14.9,15.1,89705,0
+DVAX.US,D,20141022,000000,15.2,15.5,14.6,14.7,250533,0
+DVAX.US,D,20141023,000000,14.8,15.3,14.3,15.3,1087924,0
+DVAX.US,D,20141024,000000,15.3,16.3,15.2,16.2,509493,0
+DVAX.US,D,20141027,000000,16.2,17.3,15.9,16.8,677604,0
+DVAX.US,D,20141028,000000,16.6,17.4,16.5,16.8,312077,0
+DVAX.US,D,20141029,000000,16.9,17.1,15.9,16.8,141235,0
+DVAX.US,D,20141030,000000,16.8,17,16.5,16.9,193513,0
+DVAX.US,D,20141031,000000,17.2,17.4,16.4,16.4,438477,0
+DVAX.US,D,20141103,000000,16.6,16.8,15.6,15.9,186094,0
+DVAX.US,D,20141104,000000,15.9,16.5,15.856,16.2,121355,0
+DVAX.US,D,20141105,000000,16.3,16.3,15.3,15.5,242845,0
+DVAX.US,D,20141106,000000,15.4,16.6,15.2,15.9,403455,0
+DVAX.US,D,20141107,000000,15.8,16,15.4,15.9,130706,0
+DVAX.US,D,20141110,000000,15.51,16.4,15.05,15.98,586631,0
+DVAX.US,D,20141111,000000,15.5,17.12,15.36,16.6,831198,0
+DVAX.US,D,20141112,000000,16.53,16.53,15.79,16.04,367721,0
+DVAX.US,D,20141113,000000,16,16.279,15.47,15.6,448982,0
+DVAX.US,D,20141114,000000,15.56,15.635,14.54,14.68,469457,0
+DVAX.US,D,20141117,000000,14.61,14.7,14.11,14.46,539121,0
+DVAX.US,D,20141118,000000,14.46,14.8,14.3,14.67,603451,0
+DVAX.US,D,20141119,000000,14.64,14.64,14.135,14.32,423690,0
+DVAX.US,D,20141120,000000,14.31,14.58,14.1,14.51,289886,0
+DVAX.US,D,20141121,000000,14.64,14.67,14,14.29,401654,0
+DVAX.US,D,20141124,000000,14.28,14.68,14.02,14.39,364334,0
+DVAX.US,D,20141125,000000,14.43,14.56,14.1,14.38,261974,0
+DVAX.US,D,20141126,000000,14.43,15.27,14.238,15.1,319975,0
+DVAX.US,D,20141128,000000,15.08,15.44,14.82,14.86,163762,0
+DVAX.US,D,20141201,000000,14.75,14.84,14,14.09,322901,0
+DVAX.US,D,20141202,000000,14.19,15.24,13.99,15.21,281938,0
+DVAX.US,D,20141203,000000,15.29,15.44,14.99,15.09,237452,0
+DVAX.US,D,20141204,000000,15.11,15.11,14.77,14.87,167883,0
+DVAX.US,D,20141205,000000,14.96,15.35,14.943,15.27,243839,0
+DVAX.US,D,20141208,000000,15.28,15.9,14.91,15.81,357778,0
+DVAX.US,D,20141209,000000,15.67,16.09,15.17,15.91,363654,0
+DVAX.US,D,20141210,000000,15.84,16.03,15.29,15.38,192196,0
+DVAX.US,D,20141211,000000,15.41,15.71,15.06,15.2,148378,0
+DVAX.US,D,20141212,000000,15.45,16.32,15.21,15.94,515996,0
+DVAX.US,D,20141215,000000,15.98,16.11,14.35,14.37,395160,0
+DVAX.US,D,20141216,000000,14.32,15.13,14.181,14.34,282142,0
+DVAX.US,D,20141217,000000,14.34,15.24,14.26,15.12,209865,0
+DVAX.US,D,20141218,000000,15.24,15.65,15.14,15.52,188473,0
+DVAX.US,D,20141219,000000,15.5,15.79,15.24,15.34,781926,0
+DVAX.US,D,20141222,000000,15.18,15.45,14.572,15.13,236709,0
+DVAX.US,D,20141223,000000,15.17,15.24,14.62,15.05,356602,0
+DVAX.US,D,20141224,000000,15.02,15.6,15,15.35,142346,0
+DVAX.US,D,20141226,000000,15.49,15.75,15.35,15.62,101503,0
+DVAX.US,D,20141229,000000,15.58,16.33,15.58,16.32,274126,0
+DVAX.US,D,20141230,000000,16.3,18.12,16.19,17.02,452253,0
+DVAX.US,D,20141231,000000,17.019,17.48,16.778,16.86,221598,0
+DVAX.US,D,20150102,000000,17.03,17.67,17,17.41,258565,0
+DVAX.US,D,20150105,000000,17.25,17.75,17.06,17.48,362497,0
+DVAX.US,D,20150106,000000,17.51,17.64,16.9,17.2,254928,0
+DVAX.US,D,20150107,000000,17.29,17.92,17.286,17.85,274851,0
+DVAX.US,D,20150108,000000,17.86,18.1,17.66,17.97,313405,0
+DVAX.US,D,20150109,000000,18.02,18.09,17.5,17.71,386139,0
+DVAX.US,D,20150112,000000,18.11,18.8,17.843,18.58,606545,0
+DVAX.US,D,20150113,000000,18.61,18.85,18.04,18.27,647832,0
+DVAX.US,D,20150114,000000,18.12,18.76,17.42,18.75,504408,0
+DVAX.US,D,20150115,000000,18.75,18.75,17.66,17.92,400752,0
+DVAX.US,D,20150116,000000,17.84,18.4,17.77,18.09,246809,0
+DVAX.US,D,20150120,000000,18.12,18.37,17.17,18.16,255593,0
+DVAX.US,D,20150121,000000,17.89,18.23,17.65,18.03,350810,0
+DVAX.US,D,20150122,000000,18.1,18.3,17.46,17.99,314174,0
+DVAX.US,D,20150123,000000,17.9,17.93,17.34,17.53,430508,0
+DVAX.US,D,20150126,000000,17.49,18.4,17.2,18.4,419509,0
+DVAX.US,D,20150127,000000,18.19,18.72,17.93,18.1,315626,0
+DVAX.US,D,20150128,000000,18.33,18.33,16.67,17,845244,0
+DVAX.US,D,20150129,000000,17.03,17.16,16.57,17.1,309151,0
+DVAX.US,D,20150130,000000,16.99,17.59,16.8,17.1,745005,0
+DVAX.US,D,20150202,000000,17.17,17.42,16.22,16.42,284299,0
+DVAX.US,D,20150203,000000,16.51,16.52,16,16.35,249670,0
+DVAX.US,D,20150204,000000,16.02,16.28,15.8,16.18,209920,0
+DVAX.US,D,20150205,000000,16.29,16.66,16.21,16.47,256073,0
+DVAX.US,D,20150206,000000,16.45,17.06,16.05,16.14,187131,0
+DVAX.US,D,20150209,000000,16.12,16.61,15.87,16,292085,0
+DVAX.US,D,20150210,000000,16.1,16.38,15.84,16.2,312699,0
+DVAX.US,D,20150211,000000,16.25,16.45,15.86,16.2,243390,0
+DVAX.US,D,20150212,000000,16.25,16.34,15.92,16.3,166379,0
+DVAX.US,D,20150213,000000,16.3,17.2,16,16.96,331980,0
+DVAX.US,D,20150217,000000,16.91,17.49,16.88,17.37,422012,0
+DVAX.US,D,20150218,000000,17.33,17.61,17.06,17.55,294735,0
+DVAX.US,D,20150219,000000,17.47,18.16,17.37,17.765,304307,0
+DVAX.US,D,20150220,000000,17.81,17.93,17.71,17.75,188999,0
+DVAX.US,D,20150223,000000,17.73,17.86,17.38,17.57,158939,0
+DVAX.US,D,20150224,000000,17.64,17.65,16.75,17.07,202207,0
+DVAX.US,D,20150225,000000,17,17.78,16.89,17.535,172585,0
+DVAX.US,D,20150226,000000,17.57,17.7,17.005,17.5,149370,0
+DVAX.US,D,20150227,000000,17.52,17.72,17.38,17.6,292510,0
+DVAX.US,D,20150302,000000,17.86,19.17,17.68,18.81,1107300,0
+DVAX.US,D,20150303,000000,18.9,19.85,18.76,19.72,709000,0
+DVAX.US,D,20150304,000000,19.7,21.93,19.53,21.31,1001200,0
+DVAX.US,D,20150305,000000,21.33,22.4,20.79,21.56,618700,0
+DVAX.US,D,20150306,000000,21.42,21.65,20.55,21.32,418100,0
+DVAX.US,D,20150309,000000,21.34,21.74,20.73,21.63,253600,0
+DVAX.US,D,20150310,000000,21.43,22.57,21,22.15,344300,0
+DVAX.US,D,20150311,000000,22.19,22.5,21.54,21.93,262100,0
+DVAX.US,D,20150312,000000,21.89,22.14,21.66,21.86,227700,0
+DVAX.US,D,20150313,000000,21.92,23,21.92,22.43,570700,0
+DVAX.US,D,20150316,000000,22.57,22.99,22.36,22.7,433000,0
+DVAX.US,D,20150317,000000,22.64,23.19,22.4,22.92,339900,0
+DVAX.US,D,20150318,000000,22.79,22.9,22.11,22.39,201300,0
+DVAX.US,D,20150319,000000,22.24,23.25,22.24,23.19,328600,0
+DVAX.US,D,20150320,000000,23.45,23.87,22.29,22.62,614100,0
+DVAX.US,D,20150323,000000,23.56,25.49,23.12,25.06,1537300,0
+DVAX.US,D,20150324,000000,25.35,26.89,24.89,25.44,1452200,0
+DVAX.US,D,20150325,000000,25.38,25.81,23.28,23.76,711100,0
+DVAX.US,D,20150326,000000,23.48,23.48,22.01,22.37,701800,0
+DVAX.US,D,20150327,000000,22.41,23.24,22.41,22.7,506200,0
+DVAX.US,D,20150330,000000,22.87,23.62,22.55,23.14,400300,0
+DVAX.US,D,20150331,000000,23.12,23.18,22.3,22.43,679566,0
+DVAX.US,D,20150401,000000,22.46,22.92,21.45,22.49,460100,0
+DVAX.US,D,20150402,000000,22.56,22.7,21.76,22.61,444900,0
+DVAX.US,D,20150406,000000,22.5,22.67,21.8,22.04,796200,0
+DVAX.US,D,20150407,000000,22.05,23.6,21.78,22.72,527597,0
+DVAX.US,D,20150408,000000,22.77,23.43,22.7,23.09,542700,0
+DVAX.US,D,20150409,000000,23.16,23.42,22.13,22.42,535037,0
+DVAX.US,D,20150410,000000,22.54,23.12,22.41,22.61,262000,0
+DVAX.US,D,20150413,000000,22.63,23.12,22.63,22.8,224200,0
+DVAX.US,D,20150414,000000,23,23.31,22.71,23,256800,0
+DVAX.US,D,20150415,000000,23.1,23.39,22.62,22.93,247968,0
+DVAX.US,D,20150416,000000,22.95,24.6,22.95,24.16,602427,0
+DVAX.US,D,20150417,000000,23.94,23.95,22.96,23.58,459500,0
+DVAX.US,D,20150420,000000,23.5,23.92,23.04,23.48,384581,0
+DVAX.US,D,20150421,000000,23.66,23.95,23.27,23.48,288158,0
+DVAX.US,D,20150422,000000,23.58,23.89,23.13,23.41,275505,0
+DVAX.US,D,20150423,000000,23.36,23.85,23.24,23.69,226000,0
+DVAX.US,D,20150424,000000,23.61,23.95,23.29,23.31,263604,0
+DVAX.US,D,20150427,000000,23.33,23.61,21.69,21.99,460400,0
+DVAX.US,D,20150428,000000,21.92,22.52,20.754,21.52,386476,0
+DVAX.US,D,20150429,000000,21.45,22.08,20.88,21.34,210200,0
+DVAX.US,D,20150430,000000,21.33,21.59,19.76,20.11,498900,0
+DVAX.US,D,20150501,000000,19.99,21.03,19.92,20.51,355400,0
+DVAX.US,D,20150504,000000,20.97,21.24,20.12,20.18,266200,0
+DVAX.US,D,20150505,000000,20.35,20.4,19.57,19.76,295700,0
+DVAX.US,D,20150506,000000,19.92,20.42,19.06,19.57,274095,0
+DVAX.US,D,20150507,000000,19.16,19.99,18.53,19.66,419171,0
+DVAX.US,D,20150508,000000,19.98,20.04,19.54,19.95,321400,0
+DVAX.US,D,20150511,000000,19.94,20.55,19.91,20.04,296600,0
+DVAX.US,D,20150512,000000,20.06,20.39,19.59,20.28,227586,0
+DVAX.US,D,20150513,000000,20.4,20.54,19.91,20.15,245500,0
+DVAX.US,D,20150514,000000,20.18,20.51,19.75,20.4,166200,0
+DVAX.US,D,20150515,000000,20.43,20.52,19.77,20.21,200823,0
+DVAX.US,D,20150518,000000,20.12,21,20.06,21,241917,0
+DVAX.US,D,20150519,000000,20.9,21.38,20.57,20.81,206589,0
+DVAX.US,D,20150520,000000,20.86,21.4,20.58,21.39,231800,0
+DVAX.US,D,20150521,000000,21.27,22.24,20.76,21.98,1011400,0
+DVAX.US,D,20150522,000000,21.85,22.12,21.63,21.74,317700,0
+DVAX.US,D,20150526,000000,21.77,22.16,21.57,22.05,535718,0
+DVAX.US,D,20150527,000000,22.07,22.63,21.91,22.36,472200,0
+DVAX.US,D,20150528,000000,22.49,22.635,22.045,22.51,197675,0
+DVAX.US,D,20150529,000000,22.38,22.95,22.35,22.77,278000,0
+DVAX.US,D,20150601,000000,23.21,23.87,22.42,22.54,504762,0
+DVAX.US,D,20150602,000000,22.51,22.7,21.88,21.89,252620,0
+DVAX.US,D,20150603,000000,21.91,22.22,21.72,22,240100,0
+DVAX.US,D,20150604,000000,21.83,21.94,20.85,21.69,287200,0
+DVAX.US,D,20150605,000000,21.99,21.99,20.98,21.89,300800,0
+DVAX.US,D,20150608,000000,21.63,22.35,21.57,21.82,302000,0
+DVAX.US,D,20150609,000000,21.69,22.06,20.95,21.29,405386,0
+DVAX.US,D,20150610,000000,21.26,21.54,20.85,21.2,307887,0
+DVAX.US,D,20150611,000000,21.3,21.76,20.85,21.68,386925,0
+DVAX.US,D,20150612,000000,21.52,21.6,20.91,20.91,401500,0
+DVAX.US,D,20150615,000000,20.78,21.13,20.3,20.61,382000,0
+DVAX.US,D,20150616,000000,20.66,20.95,20.26,20.36,271500,0
+DVAX.US,D,20150617,000000,20.49,20.65,20.07,20.58,244200,0
+DVAX.US,D,20150618,000000,20.73,22.01,20.58,22,439500,0
+DVAX.US,D,20150619,000000,22.01,22.11,21.55,22,485200,0
+DVAX.US,D,20150622,000000,22.11,22.44,21.67,22.11,279800,0
+DVAX.US,D,20150623,000000,22.18,22.25,21.88,22.1,274607,0
+DVAX.US,D,20150624,000000,22.07,22.24,21.62,21.74,318600,0
+DVAX.US,D,20150625,000000,21.89,22.17,21.77,21.95,176700,0
+DVAX.US,D,20150626,000000,22.02,22.52,21.73,22.35,1339200,0
+DVAX.US,D,20150629,000000,21.97,22.99,21.83,22,791800,0
+DVAX.US,D,20150630,000000,22.04,23.61,22.04,23.425,636686,0
+DVAX.US,D,20150701,000000,23.55,23.93,22.61,23.24,533000,0
+DVAX.US,D,20150702,000000,23.31,23.64,22.86,23.57,319900,0
+DVAX.US,D,20150706,000000,23.35,25.53,23.07,25.51,1672400,0
+DVAX.US,D,20150707,000000,25.25,25.44,24.5,25.07,708900,0
+DVAX.US,D,20150708,000000,24.92,24.96,24.05,24.42,416500,0
+DVAX.US,D,20150709,000000,24.69,26.98,24.69,26.44,1860800,0
+DVAX.US,D,20150710,000000,26.98,28.47,26.65,28.11,1014000,0
+DVAX.US,D,20150713,000000,28.13,28.75,27.79,28.21,702800,0
+DVAX.US,D,20150714,000000,28.4,29.83,28.16,29,735870,0
+DVAX.US,D,20150715,000000,29,29.25,28.23,28.43,481474,0
+DVAX.US,D,20150716,000000,28.74,29.2,28.54,28.99,297400,0
+DVAX.US,D,20150717,000000,28.92,29.19,28.04,28.78,364200,0
+DVAX.US,D,20150720,000000,28.96,28.97,27.76,28.27,398000,0
+DVAX.US,D,20150721,000000,28.34,28.4,27.14,27.77,516900,0
+DVAX.US,D,20150722,000000,28.35,29.93,27.9,29.38,3265300,0
+DVAX.US,D,20150723,000000,29.25,29.64,28.26,28.76,841600,0
+DVAX.US,D,20150724,000000,28.62,29.15,27.85,27.88,601700,0
+DVAX.US,D,20150727,000000,27.54,29.01,26.97,28.55,608000,0
+DVAX.US,D,20150728,000000,28.47,28.97,27.45,28.83,565500,0
+DVAX.US,D,20150729,000000,28.86,30.39,28.21,29.65,958500,0
+DVAX.US,D,20150730,000000,29.44,29.57,28.45,29.22,649800,0
+DVAX.US,D,20150731,000000,29.52,30,29.01,29.41,1070000,0
+DVAX.US,D,20150803,000000,29.53,30.49,29.43,30.21,882707,0
+DVAX.US,D,20150804,000000,30.28,30.75,29.67,30.21,503500,0
+DVAX.US,D,20150805,000000,30.31,30.5,29.61,29.73,384000,0
+DVAX.US,D,20150806,000000,29.8,29.8,27.51,27.74,798502,0
+DVAX.US,D,20150807,000000,27.7,27.75,25.87,27.05,789500,0
+DVAX.US,D,20150810,000000,27.33,30.99,27.33,30.74,1352700,0
+DVAX.US,D,20150811,000000,30.2,31.1,29.29,29.32,546090,0
+DVAX.US,D,20150812,000000,29.48,30.07,28.35,29.09,474600,0
+DVAX.US,D,20150813,000000,29.34,29.99,28.92,29.07,268900,0
+DVAX.US,D,20150814,000000,29.16,30.1,28.83,29.31,310700,0
+DVAX.US,D,20150817,000000,29.1,30.37,28.76,30.15,371300,0
+DVAX.US,D,20150818,000000,30.24,30.47,29.26,29.8,346400,0
+DVAX.US,D,20150819,000000,29.65,30.03,28.75,29.11,340800,0
+DVAX.US,D,20150820,000000,28.92,29.35,27.21,27.28,563200,0
+DVAX.US,D,20150821,000000,26.74,28.29,26.46,27.73,607600,0
+DVAX.US,D,20150824,000000,26.01,27.66,24.67,25.5,564695,0
+DVAX.US,D,20150825,000000,26.72,27.1,25.27,25.53,548100,0
+DVAX.US,D,20150826,000000,26.43,27.1,25.21,27.06,452100,0
+DVAX.US,D,20150827,000000,27.36,28.93,27.36,28.45,519700,0
+DVAX.US,D,20150828,000000,28.17,29.78,28.17,29.76,439100,0
+DVAX.US,D,20150831,000000,29.45,30.36,28.28,28.36,656600,0
+DVAX.US,D,20150901,000000,27.81,28.47,26.91,27.1,579800,0
+DVAX.US,D,20150902,000000,27.55,29.07,27.5,29.07,287500,0
+DVAX.US,D,20150903,000000,29.05,29.35,27.56,27.86,349000,0
+DVAX.US,D,20150904,000000,27.55,28.7,27.12,28.31,196200,0
+DVAX.US,D,20150908,000000,28.89,29.99,28.56,29.99,383300,0
+DVAX.US,D,20150909,000000,30.38,30.64,29.1,29.39,480400,0
+DVAX.US,D,20150910,000000,29.15,30.99,29.15,30.49,570800,0
+DVAX.US,D,20150911,000000,30.3,31.71,29.99,31.68,551700,0
+DVAX.US,D,20150914,000000,31.92,32.49,30.66,31.6,357200,0
+DVAX.US,D,20150915,000000,31.72,31.74,31.01,31.18,268300,0
+DVAX.US,D,20150916,000000,31.31,31.63,30.19,30.63,323400,0
+DVAX.US,D,20150917,000000,30.72,31.45,30.3,30.84,457196,0
+DVAX.US,D,20150918,000000,30.4,31.45,30.39,30.83,1157000,0
+DVAX.US,D,20150921,000000,31.15,31.99,29.28,29.53,646900,0
+DVAX.US,D,20150922,000000,29,29.65,28.3,29.03,420800,0
+DVAX.US,D,20150923,000000,29,29.73,27.96,28.67,322047,0
+DVAX.US,D,20150924,000000,28.4,28.76,26.77,27.82,679823,0
+DVAX.US,D,20150925,000000,28.29,28.29,25.75,26.54,773100,0
+DVAX.US,D,20150928,000000,26.5,26.8,23.85,24.64,878096,0
+DVAX.US,D,20150929,000000,24.82,25.74,23.41,23.9,492600,0
+DVAX.US,D,20150930,000000,24.25,25.03,23.9,24.54,804600,0
+DVAX.US,D,20151001,000000,24.46,25.65,24.05,25.58,595200,0
+DVAX.US,D,20151002,000000,25.47,27.19,24.34,27.12,1055500,0
+DVAX.US,D,20151005,000000,27.39,28.02,25.85,26.67,758286,0
+DVAX.US,D,20151006,000000,26.79,26.79,23.93,24.53,530100,0
+DVAX.US,D,20151007,000000,24.69,25.44,23.6,24.29,380110,0
+DVAX.US,D,20151008,000000,24.25,24.36,22.08,23.47,781800,0
+DVAX.US,D,20151009,000000,23.72,24.57,23.12,23.86,364600,0
+DVAX.US,D,20151012,000000,23.86,24.26,22.78,23.95,433385,0
+DVAX.US,D,20151013,000000,23.57,24.13,22.35,22.51,441700,0
+DVAX.US,D,20151014,000000,22.91,23.77,22,23.51,506100,0
+DVAX.US,D,20151015,000000,23.32,24.55,23.24,24.32,684800,0
+DVAX.US,D,20151016,000000,24.44,25.14,23.84,24.01,603500,0
+DVAX.US,D,20151019,000000,23.84,24.95,23.485,24.35,469134,0
+DVAX.US,D,20151020,000000,24.25,24.3,22.26,23.04,609000,0
+DVAX.US,D,20151021,000000,23.22,23.54,21.8,22.23,613900,0
+DVAX.US,D,20151022,000000,22.41,23.27,21.65,23.21,536100,0
+DVAX.US,D,20151023,000000,23.48,24.32,22.51,23,557700,0
+DVAX.US,D,20151026,000000,22.83,22.92,21.99,22.42,507000,0
+DVAX.US,D,20151027,000000,22.31,22.97,22.31,22.71,441900,0
+DVAX.US,D,20151028,000000,22.72,22.72,22.11,22.59,623000,0
+DVAX.US,D,20151029,000000,22.55,23,21.95,22.08,554700,0
+DVAX.US,D,20151030,000000,22.04,22.96,21.81,22.71,632600,0
+DVAX.US,D,20151102,000000,22.78,24.58,22.71,24.53,1131115,0
+DVAX.US,D,20151103,000000,24.5,26.22,24.26,25.39,727400,0
+DVAX.US,D,20151104,000000,25.41,25.655,24.51,25.09,478660,0
+DVAX.US,D,20151105,000000,25.05,25.39,24.05,24.76,498200,0
+DVAX.US,D,20151106,000000,24.5,25.45,24,24.72,536100,0
+DVAX.US,D,20151109,000000,24.75,25.98,24.63,25.92,697142,0
+DVAX.US,D,20151110,000000,25.83,25.98,25.02,25.19,542900,0
+DVAX.US,D,20151111,000000,25,26.04,24.87,25.47,364500,0
+DVAX.US,D,20151112,000000,25.3,25.75,24.36,24.67,411700,0
+DVAX.US,D,20151113,000000,24.15,24.52,23.6,23.93,402800,0
+DVAX.US,D,20151116,000000,23.93,24.42,23.36,23.92,373000,0
+DVAX.US,D,20151117,000000,24.02,24.42,23.32,24.07,409700,0
+DVAX.US,D,20151118,000000,24.28,25.64,24.03,25.62,506900,0
+DVAX.US,D,20151119,000000,25.76,25.95,24.99,25.15,294400,0
+DVAX.US,D,20151120,000000,25.31,25.46,24.94,25.03,385900,0
+DVAX.US,D,20151123,000000,25.15,25.55,24.86,25.14,399500,0
+DVAX.US,D,20151124,000000,25,25.55,24.62,25.35,622800,0
+DVAX.US,D,20151125,000000,25.4,26.92,25.4,26.4,512600,0
+DVAX.US,D,20151127,000000,26.55,26.84,25.99,26.23,129000,0
+DVAX.US,D,20151130,000000,27.05,28.15,26.93,27.89,819400,0
+DVAX.US,D,20151201,000000,28.17,28.493,26.25,27.59,724414,0
+DVAX.US,D,20151202,000000,27.74,28.49,27.42,27.9,461386,0
+DVAX.US,D,20151203,000000,28,28.03,27.28,27.47,577938,0
+DVAX.US,D,20151204,000000,27.67,27.98,26.8,27.11,429900,0
+DVAX.US,D,20151207,000000,27.5,27.5,26.18,26.46,394300,0
+DVAX.US,D,20151208,000000,25.97,27.22,25.561,26.71,318496,0
+DVAX.US,D,20151209,000000,26.54,26.85,25.59,25.84,354000,0
+DVAX.US,D,20151210,000000,25.75,26,25.24,25.78,421400,0
+DVAX.US,D,20151211,000000,25.12,25.7,25,25.11,436100,0
+DVAX.US,D,20151214,000000,25.21,25.4,24,24.58,488179,0
+DVAX.US,D,20151215,000000,25.02,26.16,24.97,25.87,430400,0
+DVAX.US,D,20151216,000000,26.02,26.93,25.48,26.78,401500,0
+DVAX.US,D,20151217,000000,26.89,27.93,26.37,27.27,492500,0
+DVAX.US,D,20151218,000000,27.1,27.91,26.55,27.08,1371500,0
+DVAX.US,D,20151221,000000,27.29,27.46,26.63,27.05,375900,0
+DVAX.US,D,20151222,000000,27.05,27.3,26.14,26.58,290055,0
+DVAX.US,D,20151223,000000,26.65,26.95,26.28,26.57,511200,0
+DVAX.US,D,20151224,000000,26.58,27.38,26.5,27.16,292155,0
+DVAX.US,D,20151228,000000,27.04,27.2,24.81,24.91,842374,0
+DVAX.US,D,20151229,000000,24.9,25.07,24.22,24.49,797164,0
+DVAX.US,D,20151230,000000,24.5,24.719,23.65,24.05,745228,0
+DVAX.US,D,20151231,000000,23.83,24.39,23.6,24.14,593474,0
+DVAX.US,D,20160104,000000,23.55,23.99,22.87,23.15,603034,0
+DVAX.US,D,20160105,000000,23.17,23.94,22.8,23.16,944689,0
+DVAX.US,D,20160106,000000,23.07,23.07,20.24,21.18,831278,0
+DVAX.US,D,20160107,000000,26.11,29.72,23.7,29.7,9815466,0
+DVAX.US,D,20160108,000000,29.85,29.86,26.47,26.79,2071709,0
+DVAX.US,D,20160111,000000,26.98,27.18,24.5501,25.03,1166650,0
+DVAX.US,D,20160112,000000,25.3,26.33,22.26,23.65,1478329,0
+DVAX.US,D,20160113,000000,23.83,24.3,22.22,22.86,1980475,0
+DVAX.US,D,20160114,000000,22.89,23.64,21.35,23.13,1463759,0
+DVAX.US,D,20160115,000000,22.41,22.49,20.06,21.05,1239603,0
+DVAX.US,D,20160119,000000,21.64,22.42,20.73,21.18,1609900,0
+DVAX.US,D,20160120,000000,20.78,23.9,19.94,23.15,1399637,0
+DVAX.US,D,20160121,000000,22.97,24.52,22.35,22.91,986993,0
+DVAX.US,D,20160122,000000,23.28,26.8,22.85,25.45,3271310,0
+DVAX.US,D,20160125,000000,25.01,27.92,24.79,26.31,1773405,0
+DVAX.US,D,20160126,000000,26.26,26.89,25.3101,26.06,1046359,0
+DVAX.US,D,20160127,000000,25.81,26.38,24.02,24.36,873392,0
+DVAX.US,D,20160128,000000,24.49,24.8599,22.5,22.63,730969,0
+DVAX.US,D,20160129,000000,22.63,24.21,22.38,24.09,957313,0
+DVAX.US,D,20160201,000000,23.51,24.895,23.51,23.8,780407,0
+DVAX.US,D,20160202,000000,23.55,23.89,22.81,23.36,584572,0
+DVAX.US,D,20160203,000000,23.4,23.54,21.88,22.82,646807,0
+DVAX.US,D,20160204,000000,23.03,24.13,21.8,21.99,716383,0
+DVAX.US,D,20160205,000000,21.79,22.42,20.93,21.05,739363,0
+DVAX.US,D,20160208,000000,20.39,20.4,18.4978,18.79,1085587,0
+DVAX.US,D,20160209,000000,18.13,19.18,17.535,18.21,1075514,0
+DVAX.US,D,20160210,000000,18.53,19.611,18.27,18.4,642753,0
+DVAX.US,D,20160211,000000,17.97,19.15,17.85,18.91,946186,0
+DVAX.US,D,20160212,000000,19.13,19.935,18.25,18.97,629003,0
+DVAX.US,D,20160216,000000,19.29,20.2,19.1,19.94,1044102,0
+DVAX.US,D,20160217,000000,20.12,20.73,19.52,20.51,835665,0
+DVAX.US,D,20160218,000000,20.6,20.66,19.5,19.56,418884,0
+DVAX.US,D,20160219,000000,19.45,19.88,18.81,19.72,449947,0
+DVAX.US,D,20160222,000000,19.84,20.34,19.55,19.59,571111,0
+DVAX.US,D,20160223,000000,19.28,20.09,17.9,18.05,1307513,0
+DVAX.US,D,20160224,000000,17.9,18.4899,16.8,18.22,931254,0
+DVAX.US,D,20160225,000000,18.35,18.58,17.37,17.73,659266,0
+DVAX.US,D,20160226,000000,17.77,17.83,16.675,17.37,1231467,0
+DVAX.US,D,20160229,000000,17.46,17.77,16.01,16.11,895744,0
+DVAX.US,D,20160301,000000,16.33,16.88,15.8,16.78,1120959,0
+DVAX.US,D,20160302,000000,16.81,17.98,16.7,17.48,699794,0
+DVAX.US,D,20160303,000000,17.5,17.65,16.75,17.13,717656,0
+DVAX.US,D,20160304,000000,17.44,17.66,16.6,17.05,641333,0
+DVAX.US,D,20160307,000000,16.85,18.21,16.52,17.75,1348146,0
+DVAX.US,D,20160308,000000,17.6,17.86,16.5,16.59,828466,0
+DVAX.US,D,20160309,000000,16.54,17.19,15.8,16.94,1171556,0
+DVAX.US,D,20160310,000000,17.26,17.37,15.8,16.17,736440,0
+DVAX.US,D,20160311,000000,16.23,16.94,16.19,16.92,418516,0
+DVAX.US,D,20160314,000000,16.9,17.74,16.9,17.41,599706,0
+DVAX.US,D,20160315,000000,17.25,17.365,15.95,16.14,734852,0
+DVAX.US,D,20160316,000000,15.98,16.57,15.89,16.43,988854,0
+DVAX.US,D,20160317,000000,16.22,17.21,15.52,17.15,1101533,0
+DVAX.US,D,20160318,000000,17.22,17.4,15.81,17.26,1488966,0
+DVAX.US,D,20160321,000000,17.15,18.25,17.005,17.72,773006,0
+DVAX.US,D,20160322,000000,17.5,19.71,17.5,19,991333,0
+DVAX.US,D,20160323,000000,19.04,19.59,18.03,18.18,868192,0
+DVAX.US,D,20160324,000000,17.94,18.76,17.45,18.18,567623,0
+DVAX.US,D,20160328,000000,18.3,18.4,17.39,17.76,354969,0
+DVAX.US,D,20160329,000000,17.61,18.47,17.4,18.42,602490,0
+DVAX.US,D,20160330,000000,18.51,19.2,17.87,18.05,386343,0
+DVAX.US,D,20160331,000000,18.61,19.55,18.255,19.24,859125,0
+DVAX.US,D,20160401,000000,19.16,20.18,18.63,20.16,674763,0
+DVAX.US,D,20160404,000000,20.16,21.62,20.12,21.42,1255651,0
+DVAX.US,D,20160405,000000,21.11,22.21,20.94,21.5,1038344,0
+DVAX.US,D,20160406,000000,21.56,22.08,21.28,21.78,927101,0
+DVAX.US,D,20160407,000000,21.66,22.47,21.4,21.84,821772,0
+DVAX.US,D,20160408,000000,22.18,22.21,21.29,21.76,507731,0
+DVAX.US,D,20160411,000000,21.87,21.9,20.56,20.69,746179,0
+DVAX.US,D,20160412,000000,20.64,20.74,19.75,20.52,747671,0
+DVAX.US,D,20160413,000000,20.64,21.06,20.19,20.97,356914,0
+DVAX.US,D,20160414,000000,20.96,21.32,20.66,21.08,262784,0
+DVAX.US,D,20160415,000000,21.1,21.35,20.48,21.16,481853,0
+DVAX.US,D,20160418,000000,21,22.21,20.75,22.2,552739,0
+DVAX.US,D,20160419,000000,22.7,23.62,22.16,22.74,1258664,0
+DVAX.US,D,20160420,000000,22.82,22.8248,21.93,22.03,643706,0
+DVAX.US,D,20160421,000000,21.98,22.43,21.4501,22.4,495443,0
+DVAX.US,D,20160422,000000,22.51,22.83,21.74,22.09,436409,0
+DVAX.US,D,20160425,000000,22.13,22.38,21.34,21.61,502376,0
+DVAX.US,D,20160426,000000,21.85,21.85,20.58,20.97,443997,0
+DVAX.US,D,20160427,000000,18.31,18.96,17.75,18.53,3394134,0
+DVAX.US,D,20160428,000000,18,18.36,17.52,17.53,974129,0
+DVAX.US,D,20160429,000000,17.5,17.704,16.1,16.41,1474875,0
+DVAX.US,D,20160502,000000,16.4,16.6,15.67,16.22,1295552,0
+DVAX.US,D,20160503,000000,16.09,16.5428,15.79,16.08,770392,0
+DVAX.US,D,20160504,000000,15.98,16.02,14.68,14.95,1478266,0
+DVAX.US,D,20160505,000000,14.71,14.97,14,14.38,906567,0
+DVAX.US,D,20160506,000000,14.25,14.36,13.58,14.09,797619,0
+DVAX.US,D,20160509,000000,14.15,15.39,14.14,15.06,748307,0
+DVAX.US,D,20160510,000000,15.2,15.98,14.49,15.32,869395,0
+DVAX.US,D,20160511,000000,15.22,15.71,14.95,15,430180,0
+DVAX.US,D,20160512,000000,15.12,15.29,14.345,14.47,628629,0
+DVAX.US,D,20160513,000000,14.44,15.4797,14.4,15.22,584274,0
+DVAX.US,D,20160516,000000,15.19,15.93,15.03,15.5,532538,0
+DVAX.US,D,20160517,000000,15.37,15.55,14.86,14.96,486763,0
+DVAX.US,D,20160518,000000,14.92,15.52,14.82,15.33,288710,0
+DVAX.US,D,20160519,000000,15.27,15.63,15,15.21,271300,0
+DVAX.US,D,20160520,000000,15.36,15.76,15.1,15.71,421311,0
+DVAX.US,D,20160523,000000,15.83,16.71,15.74,15.89,567583,0
+DVAX.US,D,20160524,000000,15.99,16.5,15.79,16.12,389881,0
+DVAX.US,D,20160525,000000,16.25,16.49,15.78,16.1,383644,0
+DVAX.US,D,20160526,000000,16.03,16.17,15.83,15.85,308171,0
+DVAX.US,D,20160527,000000,15.82,15.94,15.475,15.85,326809,0
+DVAX.US,D,20160531,000000,15.98,16.64,15.9,16.6,507819,0
+DVAX.US,D,20160601,000000,16.51,16.7749,16.32,16.56,254578,0
+DVAX.US,D,20160602,000000,16.59,17.14,16.5,17.14,280358,0
+DVAX.US,D,20160603,000000,17.05,17.13,16.01,16.24,413945,0
+DVAX.US,D,20160606,000000,16.28,16.81,15.92,16.81,305618,0
+DVAX.US,D,20160607,000000,16.9,16.9,16.21,16.42,207492,0
+DVAX.US,D,20160608,000000,16.42,16.48,15.96,16.16,315226,0
+DVAX.US,D,20160609,000000,16.08,16.15,15.03,15.05,790739,0
+DVAX.US,D,20160610,000000,14.98,14.98,14.1,14.6,573264,0
+DVAX.US,D,20160613,000000,14.61,15.25,14.36,14.57,585412,0
+DVAX.US,D,20160614,000000,14.58,14.98,13.93,14.27,470380,0
+DVAX.US,D,20160615,000000,14.4,14.7099,14.29,14.37,424535,0
+DVAX.US,D,20160616,000000,14.34,14.53,13.88,14.51,609583,0
+DVAX.US,D,20160617,000000,14.5,14.73,14.09,14.27,877113,0
+DVAX.US,D,20160620,000000,14.45,15.25,14.4,14.94,512272,0
+DVAX.US,D,20160621,000000,15.01,15.1,14.56,14.86,497866,0
+DVAX.US,D,20160622,000000,14.79,15.49,14.42,14.84,480360,0
+DVAX.US,D,20160623,000000,14.99,15.185,14.68,15.01,322920,0
+DVAX.US,D,20160624,000000,14.17,14.72,13.8,13.87,625398,0
+DVAX.US,D,20160627,000000,13.71,13.8875,12.84,13.2,777930,0
+DVAX.US,D,20160628,000000,13.45,14.01,13.45,13.69,664596,0
+DVAX.US,D,20160629,000000,13.92,14.49,13.62,14.37,544114,0
+DVAX.US,D,20160630,000000,14.49,14.7612,14.16,14.58,403845,0
+DVAX.US,D,20160701,000000,14.58,15.21,14.245,15.12,458768,0
+DVAX.US,D,20160705,000000,15.02,15.175,14.65,14.84,200760,0
+DVAX.US,D,20160706,000000,14.68,15.09,14.57,15.07,281133,0
+DVAX.US,D,20160707,000000,15.14,15.29,14.66,15.04,241323,0
+DVAX.US,D,20160708,000000,15.05,15.57,15.01,15.49,311375,0
+DVAX.US,D,20160711,000000,15.6,15.64,15.25,15.27,218754,0
+DVAX.US,D,20160712,000000,15.36,15.5,15.0401,15.25,325558,0
+DVAX.US,D,20160713,000000,15.33,15.465,14.53,14.57,345343,0
+DVAX.US,D,20160714,000000,14.7,14.89,14.23,14.23,405096,0
+DVAX.US,D,20160715,000000,14.36,15.22,14.16,15.13,740287,0
+DVAX.US,D,20160718,000000,15.14,15.39,14.41,14.66,415764,0
+DVAX.US,D,20160719,000000,14.62,14.75,14.16,14.26,358751,0
+DVAX.US,D,20160720,000000,14.24,15.08,14.16,15.04,588479,0
+DVAX.US,D,20160721,000000,15.16,15.8,15.07,15.31,462872,0
+DVAX.US,D,20160722,000000,15.37,15.68,15.3,15.32,490533,0
+DVAX.US,D,20160725,000000,15.38,15.49,14.95,15,374169,0
+DVAX.US,D,20160726,000000,14.91,15.1382,14.7,14.78,257220,0
+DVAX.US,D,20160727,000000,14.93,15.99,14.93,15.82,525350,0
+DVAX.US,D,20160728,000000,15.76,15.99,15.16,15.5,626299,0
+DVAX.US,D,20160729,000000,15.42,15.59,15.14,15.43,183726,0
+DVAX.US,D,20160801,000000,15.54,16.17,15.45,15.96,337429,0
+DVAX.US,D,20160802,000000,15.92,16.19,15.12,15.46,516271,0
+DVAX.US,D,20160803,000000,15.32,15.56,15.1101,15.55,371812,0
+DVAX.US,D,20160804,000000,15.69,16.15,15.6,15.95,521538,0
+DVAX.US,D,20160805,000000,15.92,16.75,15.81,16.73,520643,0
+DVAX.US,D,20160808,000000,16.38,16.48,15.1,15.59,1512375,0
+DVAX.US,D,20160809,000000,15.61,15.83,15.46,15.56,365909,0
+DVAX.US,D,20160810,000000,15.56,15.84,15.46,15.72,484061,0
+DVAX.US,D,20160811,000000,15.82,16.22,15.75,16.06,1089182,0
+DVAX.US,D,20160812,000000,16.09,16.15,15.8,15.95,443359,0
+DVAX.US,D,20160815,000000,15.95,16.14,15.84,15.99,286639,0
+DVAX.US,D,20160816,000000,15.99,16.14,15.78,15.94,343837,0
+DVAX.US,D,20160817,000000,15.94,16.09,15.54,15.62,737694,0
+DVAX.US,D,20160818,000000,15.57,16.21,15.51,16.16,294839,0
+DVAX.US,D,20160819,000000,16.07,16.43,15.83,16.24,478530,0
+DVAX.US,D,20160822,000000,16.4,16.75,16.07,16.74,476264,0
+DVAX.US,D,20160823,000000,16.77,16.98,16.52,16.85,439733,0
+DVAX.US,D,20160824,000000,16.82,17.5,15.951,16.04,685518,0
+DVAX.US,D,20160825,000000,16.07,16.59,15.7907,16.1,553428,0
+DVAX.US,D,20160826,000000,16.12,16.51,15.9,16.27,276076,0
+DVAX.US,D,20160829,000000,16.34,16.575,15.99,16.29,170030,0
+DVAX.US,D,20160830,000000,16.27,16.68,16.15,16.28,199382,0
+DVAX.US,D,20160831,000000,16.2,16.425,15.4,15.66,554228,0
+DVAX.US,D,20160901,000000,15.75,16.03,15.51,15.94,371590,0
+DVAX.US,D,20160902,000000,16.01,16.19,10.14,10.91,14784188,0
+DVAX.US,D,20160906,000000,13.46,14.42,13.13,14,10274032,0
+DVAX.US,D,20160907,000000,13.98,14.1,12.53,12.86,4416324,0
+DVAX.US,D,20160908,000000,12.92,12.95,12.36,12.4,2154348,0
+DVAX.US,D,20160909,000000,12.34,12.54,11.78,11.86,1699928,0
+DVAX.US,D,20160912,000000,11.77,12.29,11.7,12.19,1274332,0
+DVAX.US,D,20160913,000000,12.09,12.13,11.26,11.595,1087851,0
+DVAX.US,D,20160914,000000,11.62,11.92,11.47,11.59,579307,0
+DVAX.US,D,20160915,000000,11.38,12.22,11.28,11.93,1710772,0
+DVAX.US,D,20160916,000000,11.81,11.98,11.61,11.95,1078381,0
+DVAX.US,D,20160919,000000,12.03,12.6,11.87,12.11,1174831,0
+DVAX.US,D,20160920,000000,12.34,12.38,12,12,632105,0
+DVAX.US,D,20160921,000000,12.03,12.1842,11.5,11.67,1287820,0
+DVAX.US,D,20160922,000000,11.77,12.0017,11.5,11.62,853619,0
+DVAX.US,D,20160923,000000,11.64,11.803,11.395,11.41,761372,0
+DVAX.US,D,20160926,000000,11.3,11.4088,11.015,11.06,1040052,0
+DVAX.US,D,20160927,000000,11.08,11.199,10.73,10.91,1235008,0
+DVAX.US,D,20160928,000000,10.89,11.34,10.67,11.14,1708432,0
+DVAX.US,D,20160929,000000,11.13,11.2681,10.298,10.33,1576335,0
+DVAX.US,D,20160930,000000,10.34,10.62,10.11,10.49,1192309,0
+DVAX.US,D,20161003,000000,11.2,13.23,11.11,12.48,5625183,0
+DVAX.US,D,20161004,000000,12.45,12.48,10.665,10.87,4089643,0
+DVAX.US,D,20161005,000000,10.89,11.28,10.615,11.18,1394460,0
+DVAX.US,D,20161006,000000,11.04,11.149,10.6,10.77,1157358,0
+DVAX.US,D,20161007,000000,11.07,11.29,10.55,10.82,1411867,0
+DVAX.US,D,20161010,000000,10.95,11.41,10.935,11,857612,0
+DVAX.US,D,20161011,000000,11.1,11.2,10.41,10.48,857342,0
+DVAX.US,D,20161012,000000,10.44,11.47,10.26,10.66,1746841,0
+DVAX.US,D,20161013,000000,10.55,10.89,10.41,10.82,762583,0
+DVAX.US,D,20161014,000000,10.87,10.8754,10.31,10.37,672335,0
+DVAX.US,D,20161017,000000,10.55,10.55,10.05,10.15,697983,0
+DVAX.US,D,20161018,000000,10.4,10.7,10.1,10.35,846193,0
+DVAX.US,D,20161019,000000,10.4,10.9,10.2,10.4,733934,0
+DVAX.US,D,20161020,000000,10.35,10.875,10.25,10.7,597589,0
+DVAX.US,D,20161021,000000,10.65,10.75,10.25,10.4,670621,0
+DVAX.US,D,20161024,000000,10.45,10.6,10.05,10.05,723265,0
+DVAX.US,D,20161025,000000,10.05,10.25,9.8,10.15,858064,0
+DVAX.US,D,20161026,000000,10.55,10.775,10,10.05,919026,0
+DVAX.US,D,20161027,000000,10.1,10.4,9.7,9.95,865332,0
+DVAX.US,D,20161028,000000,9.95,9.95,9.35,9.6,853959,0
+DVAX.US,D,20161031,000000,9.65,9.7306,9.25,9.25,815087,0
+DVAX.US,D,20161101,000000,9.2,9.7,9.15,9.6,899035,0
+DVAX.US,D,20161102,000000,9.55,9.95,9.55,9.75,577344,0
+DVAX.US,D,20161103,000000,9.85,9.85,9,9.2,896892,0
+DVAX.US,D,20161104,000000,9.2,10.03,9.2,9.75,1135215,0
+DVAX.US,D,20161107,000000,9.8,10.35,9.5,10.15,848175,0
+DVAX.US,D,20161108,000000,10.1,10.8,9.8,10.4,1373513,0
+DVAX.US,D,20161109,000000,10.45,11.5,10.1,11.35,1613396,0
+DVAX.US,D,20161110,000000,11.6,12.05,11.25,11.3,1188424,0
+DVAX.US,D,20161111,000000,11.25,11.8,11.2,11.6,1047034,0
+DVAX.US,D,20161114,000000,3.25,4.7,3.2,4.1,29120722,0
+DVAX.US,D,20161115,000000,4.15,4.8,3.95,4.75,8571526,0
+DVAX.US,D,20161116,000000,4.65,4.75,4.5,4.6,2707467,0
+DVAX.US,D,20161117,000000,4.6,4.6,4.3,4.5,2010072,0
+DVAX.US,D,20161118,000000,4.5,4.85,4.4,4.75,1969712,0
+DVAX.US,D,20161121,000000,4.7,4.85,4.6,4.75,1681325,0
+DVAX.US,D,20161122,000000,4.8,5.3,4.75,5.2,2790200,0
+DVAX.US,D,20161123,000000,5.1,5.1,4.8,4.85,2038007,0
+DVAX.US,D,20161125,000000,4.9,5,4.8,5,588215,0
+DVAX.US,D,20161128,000000,4.9,5,4.55,4.6,1541172,0
+DVAX.US,D,20161129,000000,4.6,4.9,4.55,4.75,1239647,0
+DVAX.US,D,20161130,000000,4.8,4.9,4.3,4.3,2107867,0
+DVAX.US,D,20161201,000000,4.4,4.5,4.15,4.35,1429305,0
+DVAX.US,D,20161202,000000,4.35,4.8,4.25,4.7,1476671,0
+DVAX.US,D,20161205,000000,4.75,5.175,4.75,5.15,1988762,0
+DVAX.US,D,20161206,000000,5.1,5.4,4.85,5.25,1989109,0
+DVAX.US,D,20161207,000000,5.1,5.15,4.75,5.05,1877657,0
+DVAX.US,D,20161208,000000,5,5.2,4.8,4.8,2368490,0
+DVAX.US,D,20161209,000000,4.8,5,4.6,4.65,1893835,0
+DVAX.US,D,20161212,000000,4.6,4.75,4.45,4.45,1512844,0
+DVAX.US,D,20161213,000000,4.55,4.55,4,4.1,2283544,0
+DVAX.US,D,20161214,000000,4.15,4.2,3.9,3.9,1026789,0
+DVAX.US,D,20161215,000000,3.9,4.1,3.8,4.05,1406433,0
+DVAX.US,D,20161216,000000,4.1,4.5,4.05,4.4,3030997,0
+DVAX.US,D,20161219,000000,4.45,4.7,4.3,4.4,2322858,0
+DVAX.US,D,20161220,000000,4.45,4.6,4.15,4.2,1150065,0
+DVAX.US,D,20161221,000000,4.2,4.375,4.1,4.15,699704,0
+DVAX.US,D,20161222,000000,4.15,4.25,4.05,4.05,798221,0
+DVAX.US,D,20161223,000000,4.05,4.2,4,4.1,1061527,0
+DVAX.US,D,20161227,000000,4.1,4.2,4.0105,4.1,905242,0
+DVAX.US,D,20161228,000000,4.05,4.2,3.95,4,630421,0
+DVAX.US,D,20161229,000000,3.95,4.15,3.9,4.1,933857,0
+DVAX.US,D,20161230,000000,4.05,4.1,3.9,3.95,1073829,0
+DVAX.US,D,20170103,000000,4,4.05,3.85,4.05,1018896,0
+DVAX.US,D,20170104,000000,4.1,4.45,3.95,4.4,1027310,0
+DVAX.US,D,20170105,000000,4.45,4.45,3.9,4.2,1762628,0
+DVAX.US,D,20170106,000000,4.2,4.45,4.15,4.25,1329919,0
+DVAX.US,D,20170109,000000,4.3,4.45,4.2,4.3,768134,0
+DVAX.US,D,20170110,000000,4.35,4.45,4.2,4.3,814041,0
+DVAX.US,D,20170111,000000,4.3,4.4,4.1,4.25,1061183,0
+DVAX.US,D,20170112,000000,4.25,4.45,4.2,4.3,1165381,0
+DVAX.US,D,20170113,000000,4.3,4.45,4.25,4.35,1137240,0
+DVAX.US,D,20170117,000000,4.35,4.4,4.25,4.3,844561,0
+DVAX.US,D,20170118,000000,4.35,4.375,4.25,4.35,556245,0
+DVAX.US,D,20170119,000000,4.3,4.3,4.2,4.2,640347,0
+DVAX.US,D,20170120,000000,4.25,4.3,4.175,4.25,524346,0
+DVAX.US,D,20170123,000000,4.2,4.3,4.05,4.15,999352,0
+DVAX.US,D,20170124,000000,4.15,4.1619,3.95,4.05,677548,0
+DVAX.US,D,20170125,000000,4.1,4.125,3.8,3.95,1536295,0
+DVAX.US,D,20170126,000000,3.9,3.95,3.75,3.8,708150,0
+DVAX.US,D,20170127,000000,3.95,4,3.755,3.9,913298,0
+DVAX.US,D,20170130,000000,3.9,3.9,3.75,3.85,549332,0
+DVAX.US,D,20170131,000000,3.85,4.125,3.7,4.1,1475155,0
+DVAX.US,D,20170201,000000,4.1,4.15,3.95,4,483884,0
+DVAX.US,D,20170202,000000,3.95,4.1,3.95,4,464757,0
+DVAX.US,D,20170203,000000,4,4.05,3.9,4,371646,0
+DVAX.US,D,20170206,000000,4,4.15,3.95,4.05,931102,0
+DVAX.US,D,20170207,000000,4.1,4.1,3.95,3.95,307230,0
+DVAX.US,D,20170208,000000,3.95,4,3.8,4,419436,0
+DVAX.US,D,20170209,000000,4,4.05,3.95,4,490741,0
+DVAX.US,D,20170210,000000,4,4.05,3.95,4,396484,0
+DVAX.US,D,20170213,000000,4,4.05,3.95,4,433877,0
+DVAX.US,D,20170214,000000,4,4.1,3.95,4.05,656639,0
+DVAX.US,D,20170215,000000,4.05,4.2,4,4.075,982164,0
+DVAX.US,D,20170216,000000,4.1,4.2,4.05,4.075,498060,0
+DVAX.US,D,20170217,000000,4.1,4.1,3.95,4,445664,0
+DVAX.US,D,20170221,000000,4,4.05,3.9,3.95,695838,0
+DVAX.US,D,20170222,000000,3.9,4.1,3.9,4,1987191,0
+DVAX.US,D,20170223,000000,4,4.15,3.9,4,1589319,0
+DVAX.US,D,20170224,000000,3.95,4.1,3.95,4.05,566518,0
+DVAX.US,D,20170227,000000,4,4.4,4,4.35,844385,0
+DVAX.US,D,20170228,000000,4.35,4.6,4.25,4.5,1203194,0
+DVAX.US,D,20170301,000000,6.2,7.45,5.95,6.9,20072771,0
+DVAX.US,D,20170302,000000,6.7,7.15,6.225,6.4,4774414,0
+DVAX.US,D,20170303,000000,6.4,6.65,5.85,6.25,3047773,0
+DVAX.US,D,20170306,000000,6.15,6.316,5.85,5.95,1309391,0
+DVAX.US,D,20170307,000000,5.9,6.05,5.65,5.85,1169187,0
+DVAX.US,D,20170308,000000,5.8,6.05,5.7,5.85,1056320,0
+DVAX.US,D,20170309,000000,5.85,6.025,5.75,5.9,630637,0
+DVAX.US,D,20170310,000000,5.95,6,5.795,5.9,683253,0
+DVAX.US,D,20170313,000000,6.4854,6.6,5.85,6,1331504,0
+DVAX.US,D,20170314,000000,6,6.05,5.65,5.75,1038125,0
+DVAX.US,D,20170315,000000,5.85,5.85,5.65,5.75,638564,0
+DVAX.US,D,20170316,000000,5.8,6.025,5.75,5.9,564621,0
+DVAX.US,D,20170317,000000,5.85,6,5.75,5.75,741899,0
+DVAX.US,D,20170320,000000,5.75,6.125,5.6,6,1012417,0
+DVAX.US,D,20170321,000000,5.95,6.1,5.65,5.65,830014,0
+DVAX.US,D,20170322,000000,5.7,5.9,5.55,5.8,542815,0
+DVAX.US,D,20170323,000000,5.85,6,5.75,5.95,674857,0
+DVAX.US,D,20170324,000000,6,6,5.875,6,667369,0
+DVAX.US,D,20170327,000000,5.9,6.23,5.85,6.05,1476435,0
+DVAX.US,D,20170328,000000,6.1,6.125,5.9,6,590988,0
+DVAX.US,D,20170329,000000,6,6.25,6,6.05,997236,0
+DVAX.US,D,20170330,000000,6.05,6.125,5.95,6.05,1039069,0
+DVAX.US,D,20170331,000000,6.05,6.1,5.9,5.95,1171597,0
+DVAX.US,D,20170403,000000,6.4,6.5,5.75,5.85,2376402,0
+DVAX.US,D,20170404,000000,5.8,5.8,5.4,5.5,1751059,0
+DVAX.US,D,20170405,000000,5.45,5.55,5.15,5.15,1744928,0
+DVAX.US,D,20170406,000000,5.15,5.4,5,5.355,1615033,0
+DVAX.US,D,20170407,000000,5.35,5.35,5.1,5.25,1275558,0
+DVAX.US,D,20170410,000000,5.3,5.5,5.175,5.25,728213,0
+DVAX.US,D,20170411,000000,5.2,5.35,5.05,5.2,633339,0
+DVAX.US,D,20170412,000000,5.2,5.5,5.15,5.45,749317,0
+DVAX.US,D,20170413,000000,5.45,5.65,5.45,5.6,1078554,0
+DVAX.US,D,20170417,000000,5.6,5.7,5.5,5.55,1579683,0
+DVAX.US,D,20170418,000000,5.55,5.625,5.35,5.55,1007679,0
+DVAX.US,D,20170419,000000,5.6,5.75,5.475,5.65,953231,0
+DVAX.US,D,20170420,000000,5.7,5.75,5.55,5.6,941090,0
+DVAX.US,D,20170421,000000,5.6,5.7,5.4,5.6,595024,0
+DVAX.US,D,20170424,000000,5.65,5.725,5.505,5.65,1688911,0
+DVAX.US,D,20170425,000000,5.7,5.9,5.6,5.8,1510256,0
+DVAX.US,D,20170426,000000,5.8,5.95,5.65,5.75,1052136,0
+DVAX.US,D,20170427,000000,5.8,5.8,5.5,5.65,817748,0
+DVAX.US,D,20170428,000000,5.7,5.7,5.45,5.55,617313,0
+DVAX.US,D,20170501,000000,5.6,5.625,5.5,5.55,316606,0
+DVAX.US,D,20170502,000000,5.55,5.6,5.3,5.5,805507,0
+DVAX.US,D,20170503,000000,5.45,5.6,5.4,5.5,382837,0
+DVAX.US,D,20170504,000000,5.55,5.6,5.35,5.5,350233,0
+DVAX.US,D,20170505,000000,5.5,5.575,5.35,5.5,442980,0
+DVAX.US,D,20170508,000000,5.3,5.5,5.15,5.4,635640,0
+DVAX.US,D,20170509,000000,5.4,5.75,5.35,5.55,746670,0
+DVAX.US,D,20170510,000000,5.5,5.65,5.45,5.6,610885,0
+DVAX.US,D,20170511,000000,5.55,5.625,5.45,5.55,607211,0
+DVAX.US,D,20170512,000000,5.5,5.65,5.4,5.6,894767,0
+DVAX.US,D,20170515,000000,5.65,5.7,5.55,5.6,751575,0
+DVAX.US,D,20170516,000000,5.6,5.625,5.5,5.6,338431,0
+DVAX.US,D,20170517,000000,5.55,5.65,5.45,5.55,481128,0
+DVAX.US,D,20170518,000000,5.5,5.725,5.5,5.6,685270,0
+DVAX.US,D,20170519,000000,5.55,5.625,5.4,5.5,356115,0
+DVAX.US,D,20170522,000000,5.5,5.6,5.35,5.5,596338,0
+DVAX.US,D,20170523,000000,5.5,5.633,5.4,5.6,441396,0
+DVAX.US,D,20170524,000000,5.65,5.65,5.5,5.55,339552,0
+DVAX.US,D,20170525,000000,5.6,5.6,5.5,5.55,194982,0
+DVAX.US,D,20170526,000000,5.75,5.79,5.55,5.7,1130272,0
+DVAX.US,D,20170530,000000,5.7,5.8,5.5,5.6,557288,0
+DVAX.US,D,20170531,000000,5.65,5.65,5.35,5.5,659112,0
+DVAX.US,D,20170601,000000,5.55,5.7,5.375,5.65,675890,0
+DVAX.US,D,20170602,000000,5.7,6,5.6,5.9,1357384,0
+DVAX.US,D,20170605,000000,7.5,7.8,6.7,6.9,13289195,0
+DVAX.US,D,20170606,000000,6.8,7.15,6.6,7,4796409,0
+DVAX.US,D,20170607,000000,7.2,7.2,6.75,7,2273932,0
+DVAX.US,D,20170608,000000,7.05,7.1,6.9,7.1,1089166,0
+DVAX.US,D,20170609,000000,7.15,7.5,7,7.2,2437617,0
+DVAX.US,D,20170612,000000,7.4,7.9,7.2,7.9,2078581,0
+DVAX.US,D,20170613,000000,8.05,8.325,7.7,7.75,2049263,0
+DVAX.US,D,20170614,000000,7.8,7.85,7.5,7.85,1009121,0
+DVAX.US,D,20170615,000000,7.8,7.95,7.4,7.65,1709520,0
+DVAX.US,D,20170616,000000,7.55,7.925,7.55,7.85,1634235,0
+DVAX.US,D,20170619,000000,8.05,8.575,7.95,8.3,2450644,0
+DVAX.US,D,20170620,000000,8.4,8.95,8.275,8.85,2629739,0
+DVAX.US,D,20170621,000000,9.05,9.4,8.7,9.35,3134458,0
+DVAX.US,D,20170622,000000,9.45,10.055,9.4,9.7,3024013,0
+DVAX.US,D,20170623,000000,9.75,10,9.5,9.95,2696850,0
+DVAX.US,D,20170626,000000,10.3,10.7,10,10.35,3274916,0
+DVAX.US,D,20170627,000000,10.4,10.5293,9.9,10,2308285,0
+DVAX.US,D,20170628,000000,10.15,10.3,9.85,10.15,1929524,0
+DVAX.US,D,20170629,000000,10.2,10.45,9.95,10,1300942,0
+DVAX.US,D,20170630,000000,10,10.025,9.5,9.65,1420403,0
+DVAX.US,D,20170703,000000,9.6,10,9.6,9.9,668925,0
+DVAX.US,D,20170705,000000,9.95,10.1,9.6,9.6,1699924,0
+DVAX.US,D,20170706,000000,9.55,9.75,9.35,9.6,1098063,0
+DVAX.US,D,20170707,000000,9.6,9.9,9.55,9.8,799966,0
+DVAX.US,D,20170710,000000,9.8,9.85,8.85,9,2150079,0
+DVAX.US,D,20170711,000000,9,9.4,8.7,9.2,1518339,0
+DVAX.US,D,20170712,000000,9.3,9.4,9,9.15,924817,0
+DVAX.US,D,20170713,000000,9.1,9.575,8.925,9.35,888316,0
+DVAX.US,D,20170714,000000,9.4,9.9,9.3,9.7,1334133,0
+DVAX.US,D,20170717,000000,9.8,10.4,9.75,9.75,1854800,0
+DVAX.US,D,20170718,000000,9.9,10.05,9.35,9.6,1192366,0
+DVAX.US,D,20170719,000000,9.75,9.8,9.25,9.4,1190264,0
+DVAX.US,D,20170720,000000,9.4,9.85,9.35,9.55,1623797,0
+DVAX.US,D,20170721,000000,9.65,9.85,9.45,9.6,1123940,0
+DVAX.US,D,20170724,000000,9.75,10.65,9.7,10.65,3845650,0
+DVAX.US,D,20170725,000000,10.75,10.8,9.7,9.9,3404460,0
+DVAX.US,D,20170726,000000,8.95,10.75,8.15,10.4,10701079,0
+DVAX.US,D,20170727,000000,10.1,10.125,8.9,9.25,6192721,0
+DVAX.US,D,20170731,000000,16.95,17.2,15.35,15.85,23105542,0
+DVAX.US,D,20170801,000000,16.25,16.277,14.6,15.2,6947555,0
+DVAX.US,D,20170802,000000,15.9,16.55,14.8,16.1,6611094,0
+DVAX.US,D,20170803,000000,16.6,17.15,16.25,17,5748583,0
+DVAX.US,D,20170804,000000,16,16.975,16,16.55,5971662,0
+DVAX.US,D,20170807,000000,16.6,18.7,16.255,18.4,5864948,0
+DVAX.US,D,20170808,000000,18.45,19.6,17.9,18.65,4304869,0
+DVAX.US,D,20170809,000000,17.75,18.25,16.9,17.2,3811053,0
+DVAX.US,D,20170810,000000,15.95,16.2,15.2,15.85,10303879,0
+DVAX.US,D,20170811,000000,15.95,16.65,15.95,16.3,2570502,0
+DVAX.US,D,20170814,000000,16.6,16.85,16.35,16.45,1651608,0
+DVAX.US,D,20170815,000000,16.45,16.55,15.905,16.2,1594921,0
+DVAX.US,D,20170816,000000,16.25,17.05,16.2,16.65,1966308,0
+DVAX.US,D,20170817,000000,16.55,16.7,16.3,16.4,1177831,0
+DVAX.US,D,20170818,000000,16.35,16.6,16.15,16.25,1419040,0
+DVAX.US,D,20170821,000000,16.25,16.35,15.7,15.85,1140747,0
+DVAX.US,D,20170822,000000,15.95,16.395,15.7,16.15,970304,0
+DVAX.US,D,20170823,000000,16.1,16.35,15.95,16.2,838791,0
+DVAX.US,D,20170824,000000,16.25,17.25,16.05,17.2,1825057,0
+DVAX.US,D,20170825,000000,17.25,17.6,16.75,16.8,1032493,0
+DVAX.US,D,20170828,000000,17.2,17.3,16.875,17.25,968747,0
+DVAX.US,D,20170829,000000,17,17.35,16.8,17,1120440,0
+DVAX.US,D,20170830,000000,17.1,17.484,17.05,17.2,1221588,0
+DVAX.US,D,20170831,000000,17.4,18.4,17.3,17.95,2167090,0
+DVAX.US,D,20170901,000000,18.15,18.3,17.55,17.95,1168001,0
+DVAX.US,D,20170905,000000,17.95,18.55,17.7,18.45,1409631,0
+DVAX.US,D,20170906,000000,18.65,19.4,18.5,19.05,1831119,0
+DVAX.US,D,20170907,000000,19.1,19.8,19.05,19.525,1448438,0
+DVAX.US,D,20170908,000000,19.6,20.15,19.3,19.6,1588426,0
+DVAX.US,D,20170911,000000,20,21.85,20,21.075,3696682,0
+DVAX.US,D,20170912,000000,21.45,21.562,19.3,20.2,3055093,0
+DVAX.US,D,20170913,000000,20.1,21.5,19.8,20.6,2129129,0
+DVAX.US,D,20170914,000000,20.65,21.2,20.5,20.65,1337153,0
+DVAX.US,D,20170915,000000,20.75,20.995,20,20.8,6484731,0
+DVAX.US,D,20170918,000000,21,21.05,20.3694,20.75,1163257,0
+DVAX.US,D,20170919,000000,20.8,21,20.5,20.85,763012,0
+DVAX.US,D,20170920,000000,20.8,21.05,20.65,21.05,1286034,0
+DVAX.US,D,20170921,000000,21.1,21.35,20.75,20.8,966256,0
+DVAX.US,D,20170922,000000,20.8,21,20.25,20.5,918876,0
+DVAX.US,D,20170925,000000,20.65,21.45,20.4,21.05,1485708,0
+DVAX.US,D,20170926,000000,20.95,21.15,20.175,20.6,1250659,0
+DVAX.US,D,20170927,000000,20.6,21.05,20.3,20.65,1130689,0
+DVAX.US,D,20170928,000000,20.85,21.625,20.6,21.25,1944312,0
+DVAX.US,D,20170929,000000,21.35,21.725,20.9,21.5,1526462,0
+DVAX.US,D,20171002,000000,22.65,23.675,22.05,23.25,3618347,0
+DVAX.US,D,20171003,000000,23.25,23.55,22.7,23.2,2201188,0
+DVAX.US,D,20171004,000000,23.2,24,22.85,23.95,1902828,0
+DVAX.US,D,20171005,000000,24,24.45,23.525,24.075,1625346,0
+DVAX.US,D,20171006,000000,24,24.25,23,23.1,1652937,0
+DVAX.US,D,20171009,000000,23.2,23.5,22.45,23.25,1158494,0
+DVAX.US,D,20171010,000000,23.4,23.5,22.65,23.15,994177,0
+DVAX.US,D,20171011,000000,23.1,23.15,22.7795,23.05,1344576,0
+DVAX.US,D,20171012,000000,22.95,23.15,22.3,22.45,1229045,0
+DVAX.US,D,20171013,000000,22.5,22.6,21.7,21.9,1415484,0
+DVAX.US,D,20171016,000000,21.2,22.4,19.65,22.3,3907793,0
+DVAX.US,D,20171017,000000,22.1,22.1,20.6,21.175,1863114,0
+DVAX.US,D,20171018,000000,21.2,21.2,20.05,20.4,1329902,0
+DVAX.US,D,20171019,000000,20.4,20.975,20.1,20.85,1278138,0
+DVAX.US,D,20171020,000000,20.95,21.15,20.25,20.4,787225,0
+DVAX.US,D,20171023,000000,20.4,20.4,19.85,19.95,1096991,0
+DVAX.US,D,20171024,000000,20,20.75,19.95,20.15,1307108,0
+DVAX.US,D,20171025,000000,20.25,20.65,20.05,20.4,952615,0
+DVAX.US,D,20171026,000000,20.35,20.65,20.04,20.25,1088789,0
+DVAX.US,D,20171027,000000,20.35,21.9,20.35,21.7,1588947,0
+DVAX.US,D,20171030,000000,21.75,22.55,21.65,22.25,1158860,0
+DVAX.US,D,20171031,000000,22.5,23,21.95,22,994613,0
+DVAX.US,D,20171101,000000,22.15,22.2,20.55,21,1761165,0
+DVAX.US,D,20171102,000000,21.05,21.85,20.75,21.8,1260220,0
+DVAX.US,D,20171103,000000,21.95,22.7,21.125,21.6,1454286,0
+DVAX.US,D,20171106,000000,22,23.85,21.955,23.2,3167817,0
+DVAX.US,D,20171107,000000,23.2,23.2,21.8,21.95,1745872,0
+DVAX.US,D,20171108,000000,22,22.05,20.8,20.85,2042864,0
+DVAX.US,D,20171109,000000,21.2,21.75,19.875,20.05,3249120,0
+DVAX.US,D,20171110,000000,22.15,22.25,18.6,20.15,9766468,0
+DVAX.US,D,20171113,000000,20.2,20.2129,18.2,18.375,4060963,0
+DVAX.US,D,20171114,000000,17.7,18.55,17.25,18.125,3738861,0
+DVAX.US,D,20171115,000000,18.15,18.15,17.3,17.85,1893594,0
+DVAX.US,D,20171116,000000,17.95,18.8,17.855,18.45,1867849,0
+DVAX.US,D,20171117,000000,18.45,18.65,17.95,18.25,1534588,0
+DVAX.US,D,20171120,000000,18.35,18.5598,17.405,17.7,1846702,0
+DVAX.US,D,20171121,000000,17.95,18.5,17.4876,18.4,1471378,0
+DVAX.US,D,20171122,000000,18.4,18.7,18.1,18.55,1034961,0
+DVAX.US,D,20171124,000000,18.65,18.75,18.3,18.55,511262,0
+DVAX.US,D,20171127,000000,18.3,18.65,18.05,18.3,945916,0
+DVAX.US,D,20171128,000000,18.45,19.9,18.1,19.55,1756800,0
+DVAX.US,D,20171129,000000,19.6,20.2,19.15,19.525,1976853,0
+DVAX.US,D,20171130,000000,19.55,20.05,19.4,20,1601903,0
+DVAX.US,D,20171201,000000,19.85,20,18,18.4,1908637,0
+DVAX.US,D,20171204,000000,18.6,18.9657,17.7,17.75,1014557,0
+DVAX.US,D,20171205,000000,17.7,18.05,16.85,17.4,1687976,0
+DVAX.US,D,20171206,000000,17.2,17.55,16.9,17.3,1138311,0
+DVAX.US,D,20171207,000000,17.4,18,17.2394,17.65,989653,0
+DVAX.US,D,20171208,000000,17.75,18.35,17.7,18.3,906668,0
+DVAX.US,D,20171211,000000,18.45,18.925,18.1,18.6,763595,0
+DVAX.US,D,20171212,000000,18.6,18.675,17.65,17.75,1587913,0
+DVAX.US,D,20171213,000000,17.7,19.275,17.7,18.95,1340338,0
+DVAX.US,D,20171214,000000,18.9,19.5,18.475,18.75,948932,0
+DVAX.US,D,20171215,000000,18.85,19.65,18.65,19.4,3652272,0
+DVAX.US,D,20171218,000000,19.4,19.4,18.4,18.8,1007433,0
+DVAX.US,D,20171219,000000,18.85,19.4,18.5,18.55,1059005,0
+DVAX.US,D,20171220,000000,18.5,18.795,17.9,18.1,848173,0
+DVAX.US,D,20171221,000000,18,18.65,17.9,18.3,1002390,0
+DVAX.US,D,20171222,000000,18.2,18.855,17.95,18.8,1157240,0
+DVAX.US,D,20171226,000000,18.8,19.5,18.3,19.45,1176192,0
+DVAX.US,D,20171227,000000,19.25,19.5,18.95,19.2,692634,0
+DVAX.US,D,20171228,000000,19.05,19.5502,19,19.35,800601,0
+DVAX.US,D,20171229,000000,19.4,19.5,18.605,18.7,1488412,0
+DVAX.US,D,20180102,000000,18.75,19.15,18.3,18.8,944363,0
+DVAX.US,D,20180103,000000,18.8,19.115,18.5,18.65,747219,0
+DVAX.US,D,20180104,000000,18.6,18.845,17.85,18,1062034,0
+DVAX.US,D,20180105,000000,18,18.55,18,18.5,836843,0
+DVAX.US,D,20180108,000000,18.8,18.85,17.75,17.8,1392824,0
+DVAX.US,D,20180109,000000,17.9,18.25,17.25,17.55,1278633,0
+DVAX.US,D,20180110,000000,17.35,17.5,16.55,16.85,2503243,0
+DVAX.US,D,20180111,000000,16.85,17,15.85,16,2918759,0
+DVAX.US,D,20180112,000000,16.1,16.2,15.1,15.75,2564486,0
+DVAX.US,D,20180116,000000,15.7,15.775,14.65,14.65,2686466,0
+DVAX.US,D,20180117,000000,15.05,15.925,15,15.675,2879691,0
+DVAX.US,D,20180118,000000,15.6,15.7252,15.15,15.425,1044909,0
+DVAX.US,D,20180119,000000,15.4,16.05,15.3,15.65,1018054,0
+DVAX.US,D,20180122,000000,16.5,17.2,16.05,17,2798878,0
+DVAX.US,D,20180123,000000,17.05,17.85,17,17.65,1814011,0
+DVAX.US,D,20180124,000000,17.25,17.65,16.8,17.35,1324761,0
+DVAX.US,D,20180125,000000,17.45,18.35,17.3,18.1,1218871,0
+DVAX.US,D,20180126,000000,18.15,18.275,17.2,17.3,847327,0
+DVAX.US,D,20180129,000000,17.15,17.5,16.6,16.8,1002602,0
+DVAX.US,D,20180130,000000,16.7,17,16.15,16.4,921063,0
+DVAX.US,D,20180131,000000,16.5,16.75,16.05,16.1,838014,0
+DVAX.US,D,20180201,000000,16.1,16.8,15.95,16.45,784966,0
+DVAX.US,D,20180202,000000,16.3,17.75,16.05,17.45,1805223,0
+DVAX.US,D,20180205,000000,17.45,18.15,17,17.3,2003406,0
+DVAX.US,D,20180206,000000,17,18.15,16.85,18.05,1695844,0
+DVAX.US,D,20180207,000000,18.1,18.1,17.4,17.75,1189337,0
+DVAX.US,D,20180208,000000,17.85,18.05,17,17,1249171,0
+DVAX.US,D,20180209,000000,17.15,17.4,15.55,16.65,1762069,0
+DVAX.US,D,20180212,000000,16.7,17.075,16.05,16.9,925072,0
+DVAX.US,D,20180213,000000,16.9,17.25,16.6,17.2,429206,0
+DVAX.US,D,20180214,000000,16.8,17.3,16.8,16.8,1339141,0
+DVAX.US,D,20180215,000000,16.85,17.205,16.65,17.05,658182,0
+DVAX.US,D,20180216,000000,17.15,17.4,17.05,17.25,714117,0
+DVAX.US,D,20180220,000000,17.5,18.5,16.85,17.35,1908159,0
+DVAX.US,D,20180221,000000,17.7,18.05,17.175,17.35,1582108,0
+DVAX.US,D,20180222,000000,17.5,18.05,17.225,17.35,1411277,0
+DVAX.US,D,20180223,000000,17.4,18.1,17.2,17.75,1358076,0
+DVAX.US,D,20180226,000000,17.75,17.95,17.35,17.75,1246162,0
+DVAX.US,D,20180227,000000,17.65,17.85,17.4,17.4,748148,0
+DVAX.US,D,20180228,000000,17.35,17.65,16.05,16.15,1321854,0
+DVAX.US,D,20180301,000000,16.1,16.35,15.6,16.05,1915649,0
+DVAX.US,D,20180302,000000,15.95,16.7,15.8,16.55,1190125,0
+DVAX.US,D,20180305,000000,16.6,17.1,16.45,17.05,804650,0
+DVAX.US,D,20180306,000000,16.95,17.4,16.55,17.3,844807,0
+DVAX.US,D,20180307,000000,17.2,17.6,16.9,17.6,874720,0
+DVAX.US,D,20180308,000000,17.35,18.2,16.25,18,2970094,0
+DVAX.US,D,20180309,000000,18.05,18.1,17.2,17.55,1060901,0
+DVAX.US,D,20180312,000000,17.55,17.6,16.2936,16.85,2326630,0
+DVAX.US,D,20180313,000000,16.8,16.825,16.05,16.3,1562236,0
+DVAX.US,D,20180314,000000,16.35,16.595,16.1,16.2,1038657,0
+DVAX.US,D,20180315,000000,16.3,16.8,16.25,16.45,1331587,0
+DVAX.US,D,20180316,000000,16.35,16.675,16.15,16.4,2160312,0
+DVAX.US,D,20180319,000000,16.2,16.75,16.125,16.7,1183025,0
+DVAX.US,D,20180320,000000,16.75,17.7,16.6,17.45,1492251,0
+DVAX.US,D,20180321,000000,17.45,18.5,17,18.4,1682341,0
+DVAX.US,D,20180322,000000,18.2,19.05,18.038,18.5,2605566,0
+DVAX.US,D,20180323,000000,18.5,19.15,18.475,18.5,1799301,0
+DVAX.US,D,20180326,000000,18.65,19.2,18.25,19.2,2110480,0
+DVAX.US,D,20180327,000000,19.2,20.3,18.85,19.9,3167403,0
+DVAX.US,D,20180328,000000,19.85,20.4,19.055,19.65,1878182,0
+DVAX.US,D,20180329,000000,19.75,20.6,19.75,19.85,1605838,0
+DVAX.US,D,20180402,000000,19.7,20.6,18.6947,18.8,2156762,0
+DVAX.US,D,20180403,000000,19.05,19.05,18,18.3,1308998,0
+DVAX.US,D,20180404,000000,18.05,19.65,17.75,19.55,1518546,0
+DVAX.US,D,20180405,000000,19.6,19.6,18.8,19.4,1014824,0
+DVAX.US,D,20180406,000000,19.3,19.3,18.35,18.55,1251942,0
+DVAX.US,D,20180409,000000,18.85,19.1,18.4,18.6,1112295,0
+DVAX.US,D,20180410,000000,18.8,19.6,18.45,19.55,1502384,0
+DVAX.US,D,20180411,000000,20.1,20.2,19.288,20.1,1257453,0
+DVAX.US,D,20180412,000000,20.15,21.105,19.95,20.75,2043851,0
+DVAX.US,D,20180413,000000,20.75,20.95,19.575,19.75,1233459,0
+DVAX.US,D,20180416,000000,22.45,22.8,18.35,18.85,5471641,0
+DVAX.US,D,20180417,000000,19.1,20.25,18.5,20.1,2820558,0
+DVAX.US,D,20180418,000000,20.1,20.55,19.6,19.7,1557601,0
+DVAX.US,D,20180419,000000,19.5,19.695,18.35,18.7,1912474,0
+DVAX.US,D,20180420,000000,18.6,18.725,17.8,18.075,1292675,0
+DVAX.US,D,20180423,000000,18.45,18.6,17.55,18.45,1412727,0
+DVAX.US,D,20180424,000000,18.45,18.45,17.85,18.1,811956,0
+DVAX.US,D,20180425,000000,18.15,18.75,17.7,18.65,920554,0
+DVAX.US,D,20180426,000000,18.85,19.325,18.75,18.85,1030783,0
+DVAX.US,D,20180427,000000,18.8,18.8,18.25,18.3,1188324,0
+DVAX.US,D,20180430,000000,18.3,18.305,16.9,16.95,1373463,0
+DVAX.US,D,20180501,000000,16.95,17.45,16.4,17.1,2056508,0
+DVAX.US,D,20180502,000000,17.1,17.1,16.55,16.75,1264108,0
+DVAX.US,D,20180503,000000,16.8,16.825,16.15,16.25,1100893,0
+DVAX.US,D,20180504,000000,16.3,16.75,16.15,16.4,1015337,0
+DVAX.US,D,20180507,000000,16.4,17,16.35,16.9,868154,0
+DVAX.US,D,20180508,000000,16.8,16.95,16.35,16.6,926052,0
+DVAX.US,D,20180509,000000,16,16.5,15.2,16.05,2710130,0
+DVAX.US,D,20180510,000000,17,19.1,16.85,18.75,5823667,0
+DVAX.US,D,20180511,000000,18.65,19.65,18.55,19.525,2601479,0
+DVAX.US,D,20180514,000000,19.5,20.1,19.4388,19.95,1497547,0
+DVAX.US,D,20180515,000000,19.75,19.85,18.6,18.9,1179913,0
+DVAX.US,D,20180516,000000,19.1,19.5,18.75,19.35,1195754,0
+DVAX.US,D,20180517,000000,18.15,18.25,15.8,16.7,5903847,0
+DVAX.US,D,20180518,000000,16.85,17.5,16.45,17.1,1565701,0
+DVAX.US,D,20180521,000000,17.1,17.25,16.5,16.6,1751711,0
+DVAX.US,D,20180522,000000,16.65,16.8,16.45,16.6,1103638,0
+DVAX.US,D,20180523,000000,16.7,16.8,16,16.1,1602462,0
+DVAX.US,D,20180524,000000,16.15,16.45,16.105,16.45,911265,0
+DVAX.US,D,20180525,000000,16.5,16.8,16.355,16.75,684937,0
+DVAX.US,D,20180529,000000,16.85,17.05,15.85,16,1652493,0
+DVAX.US,D,20180530,000000,16.15,16.3,15.7,15.95,1486059,0
+DVAX.US,D,20180531,000000,15.85,16.15,15.45,15.8,1411733,0
+DVAX.US,D,20180601,000000,15.85,16.4,15.7,16.2,1643688,0
+DVAX.US,D,20180604,000000,16.35,16.4,14.7,15.5,3545766,0
+DVAX.US,D,20180605,000000,15.55,16.875,15.55,15.95,2467998,0
+DVAX.US,D,20180606,000000,16,16.2,15.325,15.8,1403329,0
+DVAX.US,D,20180607,000000,15.75,15.9,15.45,15.65,740015,0
+DVAX.US,D,20180608,000000,15.55,15.75,15.3,15.7,1029051,0
+DVAX.US,D,20180611,000000,15.65,15.905,15.65,15.8,796854,0
+DVAX.US,D,20180612,000000,15.7,16,15.625,15.95,1392318,0
+DVAX.US,D,20180613,000000,16,16.65,15.85,16.4,1621758,0
+DVAX.US,D,20180614,000000,16.45,16.45,15.85,15.9,922527,0
+DVAX.US,D,20180615,000000,15.85,16.2,15.725,16.15,2807076,0
+DVAX.US,D,20180618,000000,15.95,16.105,15.8,15.95,687422,0
+DVAX.US,D,20180619,000000,15.8,16.05,15.65,15.9,1511568,0
+DVAX.US,D,20180620,000000,15.9,16.15,15.7,15.95,1024373,0
+DVAX.US,D,20180621,000000,16.1,16.2,15.8,15.9,871059,0
+DVAX.US,D,20180622,000000,15.9,16.05,15.6,15.95,2450049,0
+DVAX.US,D,20180625,000000,15.85,15.9,15.55,15.6,1063806,0
+DVAX.US,D,20180626,000000,15.7,16.35,15.505,15.75,1052572,0
+DVAX.US,D,20180627,000000,15.7,15.85,15.1,15.15,1187507,0
+DVAX.US,D,20180628,000000,15.1,15.6,14.75,15.3,1466176,0
+DVAX.US,D,20180629,000000,15.45,15.8,15.1,15.25,1397000,0
+DVAX.US,D,20180702,000000,15.25,15.6,15,15.45,629177,0
+DVAX.US,D,20180703,000000,15.6,15.75,15.255,15.45,475566,0
+DVAX.US,D,20180705,000000,15.45,15.7,15.2,15.625,496246,0
+DVAX.US,D,20180706,000000,15.7,16,15.6,16,682603,0
+DVAX.US,D,20180709,000000,16.15,16.2,15.45,15.65,756157,0
+DVAX.US,D,20180710,000000,15.65,15.775,15.05,15.2,1171077,0
+DVAX.US,D,20180711,000000,15,15.25,14.9,15.1,627434,0
+DVAX.US,D,20180712,000000,15.15,15.3,15,15.25,843493,0
+DVAX.US,D,20180713,000000,15.3,15.3,15,15.1,489449,0
+DVAX.US,D,20180716,000000,15.05,15.1,14.6,14.65,968138,0
+DVAX.US,D,20180717,000000,14.8,15.65,14.675,15.55,1076011,0
+DVAX.US,D,20180718,000000,15.6,15.75,15.15,15.65,484851,0
+DVAX.US,D,20180719,000000,15.55,16.15,15.525,15.65,875081,0
+DVAX.US,D,20180720,000000,15.7,15.95,15.3,15.75,852539,0
+DVAX.US,D,20180723,000000,15.75,15.85,15.021,15.5,897748,0
+DVAX.US,D,20180724,000000,15.55,15.7,14,14.3,2738255,0
+DVAX.US,D,20180725,000000,14.2,14.55,13.85,14,1650699,0
+DVAX.US,D,20180726,000000,14,14.5,13.55,14,1647675,0
+DVAX.US,D,20180727,000000,14.05,14.05,13.0641,13.55,1413212,0
+DVAX.US,D,20180730,000000,13.45,13.475,12.7,13.1,1521000,0
+DVAX.US,D,20180731,000000,13.2,13.9,13.1,13.5,881294,0
+DVAX.US,D,20180801,000000,13.45,13.575,13.15,13.45,982129,0
+DVAX.US,D,20180802,000000,13.35,13.525,13.25,13.45,955459,0
+DVAX.US,D,20180803,000000,13.45,13.5077,12.9,12.95,895788,0
+DVAX.US,D,20180806,000000,13,13.3,12.8,12.9,1111305,0
+DVAX.US,D,20180807,000000,13.8,13.85,12.9,13.7,1440103,0
+DVAX.US,D,20180808,000000,13.65,13.75,13.25,13.3,687968,0
+DVAX.US,D,20180809,000000,13.35,13.675,13.25,13.4,542315,0
+DVAX.US,D,20180810,000000,13.3,13.5,13.05,13.3,409605,0
+DVAX.US,D,20180813,000000,13.25,13.45,12.9,13.225,1129769,0
+DVAX.US,D,20180814,000000,13.35,13.45,13.1,13.3,617760,0
+DVAX.US,D,20180815,000000,13.25,13.35,12.7,12.75,1029147,0
+DVAX.US,D,20180816,000000,12.75,12.783,12.25,12.6,991899,0
+DVAX.US,D,20180817,000000,12.65,12.725,12.3,12.6,511072,0
+DVAX.US,D,20180820,000000,12.6,12.8,12.075,12.2,1075953,0
+DVAX.US,D,20180821,000000,12.3,12.9,12.15,12.8,799722,0
+DVAX.US,D,20180822,000000,12.85,13.5,12.8424,13.45,700100,0
+DVAX.US,D,20180823,000000,13.35,13.6,13.05,13.2,574662,0
+DVAX.US,D,20180824,000000,13.3,13.55,12.967,13.2,428922,0
+DVAX.US,D,20180827,000000,13.25,13.425,13.05,13.4,747468,0
+DVAX.US,D,20180828,000000,13.4,13.525,13.2,13.45,585530,0
+DVAX.US,D,20180829,000000,13.45,13.5,13.1,13.2,576965,0
+DVAX.US,D,20180830,000000,13.2,13.85,13.05,13.55,703399,0
+DVAX.US,D,20180831,000000,13.55,14.2,13.45,13.85,867972,0
+DVAX.US,D,20180904,000000,14.1,14.35,13.5,13.7,724324,0
+DVAX.US,D,20180905,000000,13.7,13.78,13,13.1,566470,0
+DVAX.US,D,20180906,000000,13.1,13.35,12.5577,12.6,617255,0
+DVAX.US,D,20180907,000000,12.5,13.1,12.3,12.75,734104,0
+DVAX.US,D,20180910,000000,12.8,13.1,12.55,12.65,660136,0
+DVAX.US,D,20180911,000000,12.6,12.75,12.2,12.35,593597,0
+DVAX.US,D,20180912,000000,12.3,12.4,11.95,12,801063,0
+DVAX.US,D,20180913,000000,12.05,12.23,11.845,12.05,791663,0
+DVAX.US,D,20180914,000000,12.05,12.15,11.65,11.95,847962,0
+DVAX.US,D,20180917,000000,12,12,11.65,11.85,655826,0
+DVAX.US,D,20180918,000000,11.85,12.2,11.8,12.2,560719,0
+DVAX.US,D,20180919,000000,12.2,12.35,11.35,11.95,852775,0
+DVAX.US,D,20180920,000000,12.05,12.25,11.75,12.2,493265,0
+DVAX.US,D,20180921,000000,12.15,12.3,11.809,12,4251870,0
+DVAX.US,D,20180924,000000,12,12.4,11.9,12.4,598033,0
+DVAX.US,D,20180925,000000,12.35,12.975,12.35,12.4,1026029,0
+DVAX.US,D,20180926,000000,12.5,12.7,12.15,12.4,1086951,0
+DVAX.US,D,20180927,000000,12.4,12.6256,11.95,12.1,585857,0
+DVAX.US,D,20180928,000000,12.1,12.5,12,12.4,583479,0
+DVAX.US,D,20181001,000000,12.44,12.55,11.74,11.74,799710,0
+DVAX.US,D,20181002,000000,11.79,11.9408,10.97,11.35,1406293,0
+DVAX.US,D,20181003,000000,11.35,11.78,11.01,11.58,635845,0
+DVAX.US,D,20181004,000000,11.56,11.6,10.835,11,1088067,0
+DVAX.US,D,20181005,000000,11.03,11.25,10.35,10.61,1056610,0
+DVAX.US,D,20181008,000000,10.7,11.19,10.4,11.05,1500428,0
+DVAX.US,D,20181009,000000,11.03,11.92,10.77,11.19,2605906,0
+DVAX.US,D,20181010,000000,11.12,11.71,11.01,11.25,1014347,0
+DVAX.US,D,20181011,000000,11.12,11.51,11.03,11.17,719583,0
+DVAX.US,D,20181012,000000,11.46,11.46,11.075,11.29,648660,0
+DVAX.US,D,20181015,000000,11.3,11.33,10.85,10.89,690086,0
+DVAX.US,D,20181016,000000,11.04,11.58,10.94,11.54,1202248,0
+DVAX.US,D,20181017,000000,11.48,11.8,11.19,11.76,661666,0
+DVAX.US,D,20181018,000000,11.71,11.71,11.23,11.37,526640,0
+DVAX.US,D,20181019,000000,11.36,11.6,10.89,10.89,934046,0
+DVAX.US,D,20181022,000000,13.62,13.75,11.45,12.09,6424968,0
+DVAX.US,D,20181023,000000,11.6,13.5,11.35,13.28,4254574,0
+DVAX.US,D,20181024,000000,13.5,13.55,12.42,12.44,3163338,0
+DVAX.US,D,20181025,000000,12.46,13.08,11.9,12.1,1761102,0
+DVAX.US,D,20181026,000000,11.94,12.09,11.53,11.98,1234629,0
+DVAX.US,D,20181029,000000,12.16,12.2016,10.77,11.03,1328419,0
+DVAX.US,D,20181030,000000,10.93,11.18,9.99,10.1,1815229,0
+DVAX.US,D,20181031,000000,10.11,10.52,9.63,9.89,1520871,0
+DVAX.US,D,20181101,000000,9.92,11.005,9.92,10.83,1265086,0
+DVAX.US,D,20181102,000000,10.92,11.46,10.92,11.4,1032253,0
+DVAX.US,D,20181105,000000,11.37,11.7,10.91,11.12,1062001,0
+DVAX.US,D,20181106,000000,10.51,12.24,10.26,11.65,2145225,0
+DVAX.US,D,20181107,000000,11.72,12.61,11.72,12.07,1531670,0
+DVAX.US,D,20181108,000000,12.35,13.035,12.15,12.79,1815271,0
+DVAX.US,D,20181109,000000,12.7,12.7706,11.98,12.09,989392,0
+DVAX.US,D,20181112,000000,12,12.66,11.55,12.17,1370431,0
+DVAX.US,D,20181113,000000,12.21,12.44,11.75,11.79,662874,0
+DVAX.US,D,20181114,000000,11.91,12.216,11.33,11.48,724609,0
+DVAX.US,D,20181115,000000,11.42,12.16,11.37,12.03,722839,0
+DVAX.US,D,20181116,000000,11.91,12.34,11.77,12.27,736263,0
+DVAX.US,D,20181119,000000,12.22,12.22,11.13,11.53,842310,0
+DVAX.US,D,20181120,000000,11.26,11.93,11.13,11.55,688060,0
+DVAX.US,D,20181121,000000,11.61,12.01,11.45,11.96,457139,0
+DVAX.US,D,20181123,000000,11.84,12.33,11.84,12.07,366438,0
+DVAX.US,D,20181126,000000,12.25,12.49,11.74,12.2,489905,0
+DVAX.US,D,20181127,000000,12.07,12.27,11.78,12.1,600995,0
+DVAX.US,D,20181128,000000,12.24,12.285,11.8625,12.22,657511,0
+DVAX.US,D,20181129,000000,12.12,12.38,11.47,11.5,653437,0
+DVAX.US,D,20181130,000000,11.31,11.53,10.6502,11.3,1199905,0
+DVAX.US,D,20181203,000000,11.46,11.67,11.06,11.67,850760,0
+DVAX.US,D,20181204,000000,11.64,11.65,10.53,10.6,1166001,0
+DVAX.US,D,20181206,000000,10.45,10.76,10.1,10.7,900664,0
+DVAX.US,D,20181207,000000,10.61,11.1,10.53,10.54,841804,0
+DVAX.US,D,20181210,000000,10.58,10.9,10.17,10.87,775867,0
+DVAX.US,D,20181211,000000,11,11.01,10.62,10.82,406819,0
+DVAX.US,D,20181212,000000,10.98,11.68,10.84,11.64,814847,0
+DVAX.US,D,20181213,000000,11.62,11.64,10.4,10.49,1474648,0
+DVAX.US,D,20181214,000000,10.39,10.98,10.39,10.62,759367,0
+DVAX.US,D,20181217,000000,10.52,10.71,10.07,10.15,875253,0
+DVAX.US,D,20181218,000000,10.3,10.3206,9.26,9.52,1068518,0
+DVAX.US,D,20181219,000000,9.57,10.04,9.29,9.4,1604263,0
+DVAX.US,D,20181220,000000,9.3,9.39,8.545,8.85,2185905,0
+DVAX.US,D,20181221,000000,8.93,9,8.12,8.14,2846496,0
+DVAX.US,D,20181224,000000,8,8.79,7.85,8.49,738860,0
+DVAX.US,D,20181226,000000,8.59,8.77,8.15,8.67,1668532,0
+DVAX.US,D,20181227,000000,8.5,8.72,8.12,8.67,990233,0
+DVAX.US,D,20181228,000000,8.64,8.88,8.37,8.63,1021113,0
+DVAX.US,D,20181231,000000,8.71,9.2,8.61,9.15,1485296,0
+DVAX.US,D,20190102,000000,8.99,9.6,8.78,9.45,1324986,0
+DVAX.US,D,20190103,000000,9.48,9.5,8.97,9.08,983369,0
+DVAX.US,D,20190104,000000,9.21,9.88,9.1,9.81,1248405,0
+DVAX.US,D,20190107,000000,10,10.21,9.83,10.11,975074,0
+DVAX.US,D,20190108,000000,10.51,10.66,9.84,10.16,945894,0
+DVAX.US,D,20190109,000000,10.18,10.61,10.18,10.38,678048,0
+DVAX.US,D,20190110,000000,10.28,10.549,10.1,10.52,686653,0
+DVAX.US,D,20190111,000000,10.4,11.19,10.3748,11.06,973574,0
+DVAX.US,D,20190114,000000,10.96,11.268,10.74,10.8,812407,0
+DVAX.US,D,20190115,000000,10.82,12.07,10.82,12.04,1444695,0
+DVAX.US,D,20190116,000000,12.05,12.42,11.83,12.01,1407615,0
+DVAX.US,D,20190117,000000,11.99,12.2499,11.84,12.09,814596,0
+DVAX.US,D,20190118,000000,12.11,12.29,11.94,12.05,1071893,0
+DVAX.US,D,20190122,000000,11.96,12.05,11.55,11.64,767424,0
+DVAX.US,D,20190123,000000,11.7,11.83,11.05,11.22,566089,0
+DVAX.US,D,20190124,000000,11.18,11.2,10.615,10.69,776641,0
+DVAX.US,D,20190125,000000,10.78,11.12,10.35,11.06,1302444,0
+DVAX.US,D,20190128,000000,10.97,10.97,10.61,10.75,639479,0
+DVAX.US,D,20190129,000000,10.78,10.95,10.645,10.79,488441,0
+DVAX.US,D,20190130,000000,10.82,11.03,10.73,11.02,707965,0
+DVAX.US,D,20190131,000000,11.03,11.18,10.915,11.02,602381,0
+DVAX.US,D,20190201,000000,11.03,11.08,10.75,10.95,478585,0
+DVAX.US,D,20190204,000000,10.99,11.12,10.88,11.01,661378,0
+DVAX.US,D,20190205,000000,11.02,11.19,10.56,10.94,1014595,0
+DVAX.US,D,20190206,000000,10.94,11.21,10.52,10.62,509952,0
+DVAX.US,D,20190207,000000,10.55,10.58,10.16,10.27,1001327,0
+DVAX.US,D,20190208,000000,10.18,10.61,10.18,10.54,423598,0
+DVAX.US,D,20190211,000000,10.59,10.59,10.195,10.24,458848,0
+DVAX.US,D,20190212,000000,10.27,10.64,10.27,10.5,488350,0
+DVAX.US,D,20190213,000000,10.6,10.75,10.54,10.58,400978,0
+DVAX.US,D,20190214,000000,10.53,10.68,10.455,10.54,584365,0
+DVAX.US,D,20190215,000000,10.59,11.27,10.53,11.13,1758058,0
+DVAX.US,D,20190219,000000,11.26,11.44,10.9,10.97,832465,0
+DVAX.US,D,20190220,000000,11.02,11.19,10.9,10.99,331164,0
+DVAX.US,D,20190221,000000,10.97,11.1399,10.505,10.59,1293075,0
+DVAX.US,D,20190222,000000,10.66,10.67,10.39,10.47,1065576,0
+DVAX.US,D,20190225,000000,10.66,10.82,10.2,10.36,2408277,0
+DVAX.US,D,20190226,000000,10.28,10.92,10.28,10.56,3790692,0
+DVAX.US,D,20190227,000000,10.35,10.6,9.3,9.55,3495086,0
+DVAX.US,D,20190228,000000,9.45,9.5,8.6001,9.2,2394576,0
+DVAX.US,D,20190301,000000,9.24,9.36,8.93,9.23,1086273,0
+DVAX.US,D,20190304,000000,9.32,9.42,8.71,9.33,1642569,0
+DVAX.US,D,20190305,000000,9.29,9.56,9.09,9.11,806142,0
+DVAX.US,D,20190306,000000,9.06,9.07,8.56,8.56,1746037,0
+DVAX.US,D,20190307,000000,8.56,8.69,8.28,8.43,1314232,0
+DVAX.US,D,20190308,000000,8.27,8.61,8.2,8.34,671180,0
+DVAX.US,D,20190311,000000,8.38,8.67,8.3,8.67,825632,0
+DVAX.US,D,20190312,000000,8.67,8.74,8.5,8.6,657972,0
+DVAX.US,D,20190313,000000,8.6,8.7,8.39,8.42,724421,0
+DVAX.US,D,20190314,000000,8.39,8.46,8.16,8.17,721274,0
+DVAX.US,D,20190315,000000,8.22,8.26,7.88,7.96,2408784,0
+DVAX.US,D,20190318,000000,7.97,8.19,7.625,7.78,1181223,0
+DVAX.US,D,20190319,000000,7.8,8.24,7.78,7.99,1547830,0
+DVAX.US,D,20190320,000000,8.01,8.1225,7.32,7.53,1893661,0
+DVAX.US,D,20190321,000000,7.49,7.65,7.32,7.56,1344632,0
+DVAX.US,D,20190322,000000,7.52,7.52,7.08,7.1,1390601,0
+DVAX.US,D,20190325,000000,7.08,7.25,6.75,7.17,1200114,0
+DVAX.US,D,20190326,000000,7.24,7.27,6.99,7.12,582440,0
+DVAX.US,D,20190327,000000,7.12,7.2,6.91,7.08,1051179,0
+DVAX.US,D,20190328,000000,7.1,7.2998,6.9673,7.11,893884,0
+DVAX.US,D,20190329,000000,7.15,7.34,7.09,7.31,687131,0
+DVAX.US,D,20190401,000000,7.38,7.56,7.22,7.42,1578226,0
+DVAX.US,D,20190402,000000,7.42,7.74,7.37,7.56,1057860,0
+DVAX.US,D,20190403,000000,7.61,7.68,6.9,7.03,1857458,0
+DVAX.US,D,20190404,000000,7.02,7.25,6.95,7.2,1328942,0
+DVAX.US,D,20190405,000000,7.26,7.6,7.25,7.35,892792,0
+DVAX.US,D,20190408,000000,7.32,7.32,7.0369,7.1,637576,0
+DVAX.US,D,20190409,000000,7.02,7.14,6.96,6.99,776311,0
+DVAX.US,D,20190410,000000,7.05,7.16,6.97,7.1,1006968,0
+DVAX.US,D,20190411,000000,7.13,7.23,6.975,7.01,872545,0
+DVAX.US,D,20190412,000000,7.08,7.15,6.75,6.95,945980,0
+DVAX.US,D,20190415,000000,6.98,7.03,6.66,6.77,958001,0
+DVAX.US,D,20190416,000000,6.81,6.89,6.67,6.72,715116,0
+DVAX.US,D,20190417,000000,6.7515,6.79,6.345,6.43,1339028,0
+DVAX.US,D,20190418,000000,6.43,6.54,6.22,6.41,1158480,0
+DVAX.US,D,20190422,000000,6.39,6.56,6.24,6.36,703762,0
+DVAX.US,D,20190423,000000,6.34,6.59,6.3,6.51,798410,0
+DVAX.US,D,20190424,000000,6.53,6.61,6.31,6.55,568218,0
+DVAX.US,D,20190425,000000,6.55,6.65,6.4,6.56,512737,0
+DVAX.US,D,20190426,000000,6.56,7.03,6.48,6.8,988659,0
+DVAX.US,D,20190429,000000,6.86,7.04,6.71,6.72,794439,0
+DVAX.US,D,20190430,000000,6.68,6.75,6.55,6.65,609559,0
+DVAX.US,D,20190501,000000,6.67,6.81,6.53,6.54,753564,0
+DVAX.US,D,20190502,000000,6.52,6.73,6.45,6.7,642278,0
+DVAX.US,D,20190503,000000,6.8,7.09,6.76,6.96,1090432,0
+DVAX.US,D,20190506,000000,6.86,7.17,6.8052,7.09,685564,0
+DVAX.US,D,20190507,000000,6.96,7.12,6.43,6.51,1060857,0
+DVAX.US,D,20190508,000000,6.6,6.68,6.42,6.53,796127,0
+DVAX.US,D,20190509,000000,7.5,7.9,6.94,7.69,2157497,0
+DVAX.US,D,20190510,000000,7.68,8.19,7.55,7.89,2017843,0
+DVAX.US,D,20190513,000000,7.65,7.71,6.97,6.99,1252453,0
+DVAX.US,D,20190514,000000,7.06,7.16,6.54,6.76,1237550,0
+DVAX.US,D,20190515,000000,6.67,6.7,6.42,6.63,668147,0
+DVAX.US,D,20190516,000000,6.65,6.95,6.65,6.69,773704,0
+DVAX.US,D,20190517,000000,6.61,6.61,6.28,6.3,925066,0
+DVAX.US,D,20190520,000000,6.3,6.41,5.885,6.03,1155223,0
+DVAX.US,D,20190521,000000,6.09,6.63,6.06,6.55,1086311,0
+DVAX.US,D,20190522,000000,6.52,6.62,6.3,6.36,611206,0
+DVAX.US,D,20190523,000000,6.27,6.4,6.1919,6.35,894521,0
+DVAX.US,D,20190524,000000,6.44,6.92,5.12,5.78,5270363,0
+DVAX.US,D,20190528,000000,5.75,5.93,5.32,5.43,2100080,0
+DVAX.US,D,20190529,000000,5.4,5.62,5.18,5.29,1627785,0
+DVAX.US,D,20190530,000000,5.2,5.27,4.9,4.97,1622447,0
+DVAX.US,D,20190531,000000,4.84,4.92,4.69,4.82,1107184,0
+DVAX.US,D,20190603,000000,4.84,4.9,4.45,4.67,1900460,0
+DVAX.US,D,20190604,000000,4.7,4.74,4.33,4.74,1182115,0
+DVAX.US,D,20190605,000000,4.78,4.78,4.34,4.38,1348944,0
+DVAX.US,D,20190606,000000,4.4,4.7199,4.15,4.2,1972563,0
+DVAX.US,D,20190607,000000,4.19,4.28,3.93,4.15,2251356,0
+DVAX.US,D,20190610,000000,4.17,4.29,3.95,3.97,922178,0
+DVAX.US,D,20190611,000000,4,4.01,3.7,3.72,1325379,0
+DVAX.US,D,20190612,000000,3.72,3.8,3.5708,3.72,1361841,0
+DVAX.US,D,20190613,000000,3.72,3.865,3.6782,3.83,1320210,0
+DVAX.US,D,20190614,000000,3.81,3.93,3.8,3.81,1320193,0
+DVAX.US,D,20190617,000000,3.84,4.25,3.83,4.1,1927329,0
+DVAX.US,D,20190618,000000,4.11,4.2,3.945,3.97,1357674,0
+DVAX.US,D,20190619,000000,3.98,4.2165,3.93,3.98,1663179,0
+DVAX.US,D,20190620,000000,4.04,4.1,3.93,3.96,935012,0
+DVAX.US,D,20190621,000000,3.99,4.01,3.74,3.91,5208946,0
+DVAX.US,D,20190624,000000,4,4,3.79,3.8,1120813,0
+DVAX.US,D,20190625,000000,3.81,3.85,3.63,3.65,1037409,0
+DVAX.US,D,20190626,000000,3.68,3.87,3.64,3.78,753395,0
+DVAX.US,D,20190627,000000,3.8,3.87,3.77,3.86,608464,0
+DVAX.US,D,20190628,000000,3.9,4.04,3.85,3.99,1456966,0
+DVAX.US,D,20190701,000000,4.1,4.15,3.92,3.99,867451,0
+DVAX.US,D,20190702,000000,3.98,4.02,3.85,3.93,1495741,0
+DVAX.US,D,20190703,000000,3.99,4.42,3.87,4.37,2411822,0
+DVAX.US,D,20190705,000000,4.55,4.63,3.96,3.99,1848787,0
+DVAX.US,D,20190708,000000,3.94,4.06,3.84,3.88,995583,0
+DVAX.US,D,20190709,000000,3.85,3.88,3.77,3.79,785901,0
+DVAX.US,D,20190710,000000,3.79,3.83,3.63,3.81,2273799,0
+DVAX.US,D,20190711,000000,4.22,4.24,3.7,3.78,2853278,0
+DVAX.US,D,20190712,000000,3.79,4.04,3.605,4.03,1991436,0
+DVAX.US,D,20190715,000000,4.05,4.12,3.92,4.04,1082324,0
+DVAX.US,D,20190716,000000,4.03,4.03,3.855,3.88,928312,0
+DVAX.US,D,20190717,000000,3.86,3.8839,3.76,3.79,803285,0
+DVAX.US,D,20190718,000000,3.66,3.81,3.4,3.66,2039653,0
+DVAX.US,D,20190719,000000,3.66,3.7,3.56,3.66,573927,0
+DVAX.US,D,20190722,000000,3.65,3.7,3.2734,3.35,2005146,0
+DVAX.US,D,20190723,000000,3.36,3.39,3.125,3.22,1960814,0
+DVAX.US,D,20190724,000000,3.1,3.2,2.92,3.1,3892107,0
+DVAX.US,D,20190725,000000,3.13,3.2,2.84,2.87,1822615,0
+DVAX.US,D,20190726,000000,2.89,2.9,2.66,2.8,2403594,0
+DVAX.US,D,20190729,000000,2.8,2.84,2.595,2.72,1306574,0
+DVAX.US,D,20190730,000000,2.66,2.75,2.6,2.69,1278691,0
+DVAX.US,D,20190731,000000,2.7,2.92,2.69,2.76,1286353,0
+DVAX.US,D,20190801,000000,2.76,2.85,2.68,2.79,1262286,0
+DVAX.US,D,20190802,000000,2.83,2.88,2.66,2.76,1679966,0
+DVAX.US,D,20190805,000000,2.72,2.98,2.67,2.88,1834518,0
+DVAX.US,D,20190806,000000,2.89,2.93,2.79,2.88,1100620,0
+DVAX.US,D,20190807,000000,2.88,3.03,2.825,2.99,1057018,0
+DVAX.US,D,20190808,000000,2.78,3.19,2.76,3.03,4419245,0
+DVAX.US,D,20190809,000000,3.1,3.51,3,3.38,3650348,0
+DVAX.US,D,20190812,000000,3.39,3.58,3.22,3.36,2309046,0
+DVAX.US,D,20190813,000000,3.58,3.6,3.335,3.51,2516784,0
+DVAX.US,D,20190814,000000,3.45,3.825,3.27,3.75,2298538,0
+DVAX.US,D,20190815,000000,3.78,4.05,3.58,3.91,2481469,0
+DVAX.US,D,20190816,000000,3.94,4.08,3.86,3.99,1310735,0
+DVAX.US,D,20190819,000000,4.04,4.37,4.01,4.33,2112710,0
+DVAX.US,D,20190820,000000,4.29,4.59,4.195,4.37,1550860,0
+DVAX.US,D,20190821,000000,4.39,4.56,4.36,4.51,1227875,0
+DVAX.US,D,20190822,000000,4.57,4.72,4.44,4.45,1393342,0
+DVAX.US,D,20190823,000000,4.7,4.82,4.25,4.32,3198547,0
+DVAX.US,D,20190826,000000,4.49,4.49,4.07,4.3,1295603,0
+DVAX.US,D,20190827,000000,4.31,4.38,4.06,4.15,1106044,0
+DVAX.US,D,20190828,000000,4.13,4.17,3.96,4.09,783716,0
+DVAX.US,D,20190829,000000,4.09,4.3,3.98,4.22,920900,0
+DVAX.US,D,20190830,000000,4.22,4.22,4.03,4.14,773572,0
+DVAX.US,D,20190903,000000,4.13,4.63,4.1,4.58,2212668,0
+DVAX.US,D,20190904,000000,4.65,4.7899,4.59,4.62,2578791,0
+DVAX.US,D,20190905,000000,4.64,4.65,4.3,4.45,1534952,0
+DVAX.US,D,20190906,000000,4.44,4.57,4.32,4.36,1348915,0
+DVAX.US,D,20190909,000000,4.33,4.73,4.3,4.34,1891048,0
+DVAX.US,D,20190910,000000,4.32,4.68,4.17,4.63,1843317,0
+DVAX.US,D,20190911,000000,4.63,4.97,4.5508,4.85,1686609,0
+DVAX.US,D,20190912,000000,4.87,5.06,4.62,4.74,1269485,0
+DVAX.US,D,20190913,000000,4.73,4.77,4.41,4.46,1526674,0
+DVAX.US,D,20190916,000000,4.49,4.58,4.3,4.55,1607422,0
+DVAX.US,D,20190917,000000,4.51,4.8,4.26,4.66,2068219,0
+DVAX.US,D,20190918,000000,4.64,4.66,4.36,4.43,1121052,0
+DVAX.US,D,20190919,000000,4.42,4.51,4.315,4.4,844770,0
+DVAX.US,D,20190920,000000,4.39,4.67,4.38,4.58,2630052,0
+DVAX.US,D,20190923,000000,4.48,4.755,4.47,4.59,924126,0
+DVAX.US,D,20190924,000000,4.6,4.62,4.32,4.47,1484265,0
+DVAX.US,D,20190925,000000,4.47,4.49,4.1,4.23,1678687,0
+DVAX.US,D,20190926,000000,4.23,4.23,3.8,3.83,1922262,0
+DVAX.US,D,20190927,000000,3.81,3.83,3.5101,3.54,1467430,0
+DVAX.US,D,20190930,000000,3.56,3.5999,3.29,3.575,1399528,0
+DVAX.US,D,20191001,000000,3.57,3.695,3.34,3.46,1351511,0
+DVAX.US,D,20191002,000000,3.44,3.585,3.35,3.52,1298142,0
+DVAX.US,D,20191003,000000,3.52,3.62,3.43,3.55,1115606,0
+DVAX.US,D,20191004,000000,3.58,3.895,3.55,3.685,1316004,0
+DVAX.US,D,20191007,000000,3.66,3.92,3.62,3.9,549833,0
+DVAX.US,D,20191008,000000,3.88,3.96,3.73,3.785,873403,0
+DVAX.US,D,20191009,000000,3.8,4.15,3.77,4,941510,0
+DVAX.US,D,20191010,000000,4.01,4.05,3.92,3.96,633746,0
+DVAX.US,D,20191011,000000,4,4.03,3.87,3.93,596474,0
+DVAX.US,D,20191014,000000,3.97,4.12,3.93,4.09,626970,0
+DVAX.US,D,20191015,000000,4.08,4.24,3.99,4.21,791287,0
+DVAX.US,D,20191016,000000,4.24,4.26,4.08,4.11,531064,0
+DVAX.US,D,20191017,000000,4.12,4.29,4.119,4.24,785220,0
+DVAX.US,D,20191018,000000,4.49,4.585,4.05,4.08,1903192,0
+DVAX.US,D,20191021,000000,4.08,4.31,4.03,4.27,951468,0
+DVAX.US,D,20191022,000000,4.27,4.83,4.27,4.78,1725617,0
+DVAX.US,D,20191023,000000,4.8,4.95,4.6,4.86,1046674,0
+DVAX.US,D,20191024,000000,4.89,5.0699,4.71,4.77,787289,0
+DVAX.US,D,20191025,000000,4.75,5.32,4.73,5.01,1472282,0
+DVAX.US,D,20191028,000000,5.06,5.2,4.96,5.13,884070,0
+DVAX.US,D,20191029,000000,5.09,5.205,4.845,4.91,1292236,0
+DVAX.US,D,20191030,000000,4.93,5.135,4.92,4.96,1055425,0
+DVAX.US,D,20191031,000000,5,5.11,4.85,5.09,672571,0
+DVAX.US,D,20191101,000000,5.11,5.58,5.1,5.57,1129490,0
+DVAX.US,D,20191104,000000,5.66,5.82,5.31,5.49,972564,0
+DVAX.US,D,20191105,000000,5.48,5.73,5.33,5.36,888213,0
+DVAX.US,D,20191106,000000,5.35,5.52,5.13,5.225,1298412,0
+DVAX.US,D,20191107,000000,5.29,5.58,4.9,5.07,1882060,0
+DVAX.US,D,20191108,000000,5,5.27,4.95,5.26,1426352,0
+DVAX.US,D,20191111,000000,5.27,5.69,5.16,5.66,1058619,0
+DVAX.US,D,20191112,000000,5.68,5.77,5.52,5.62,806489,0
+DVAX.US,D,20191113,000000,5.6,6,5.5099,5.88,806855,0
+DVAX.US,D,20191114,000000,5.82,5.963,5.7701,5.83,581141,0
+DVAX.US,D,20191115,000000,5.87,6.13,5.79,5.83,719161,0
+DVAX.US,D,20191118,000000,5.86,5.95,5.77,5.88,453886,0
+DVAX.US,D,20191119,000000,5.91,6.2,5.875,5.9,609492,0
+DVAX.US,D,20191120,000000,5.83,5.935,5.17,5.22,2340858,0
+DVAX.US,D,20191121,000000,5.35,5.47,5.075,5.39,1352602,0
+DVAX.US,D,20191122,000000,5.36,5.61,5.35,5.59,939253,0
+DVAX.US,D,20191125,000000,5.65,5.89,5.62,5.83,1347101,0
+DVAX.US,D,20191126,000000,5.85,6.13,5.72,5.82,1389863,0
+DVAX.US,D,20191127,000000,5.87,5.9699,5.6063,5.66,746654,0
+DVAX.US,D,20191129,000000,5.66,5.77,5.57,5.65,396334,0
+DVAX.US,D,20191202,000000,5.65,5.85,5.32,5.43,1504786,0
+DVAX.US,D,20191203,000000,5.38,5.62,5.22,5.56,1239080,0
+DVAX.US,D,20191204,000000,5.56,5.96,5.52,5.695,1022167,0
+DVAX.US,D,20191205,000000,5.78,5.98,5.61,5.69,1145568,0
+DVAX.US,D,20191206,000000,5.71,5.85,5.64,5.7,848162,0
+DVAX.US,D,20191209,000000,5.69,6.69,5.6468,6.59,3152828,0
+DVAX.US,D,20191210,000000,6.6,6.95,6.51,6.89,1631460,0
+DVAX.US,D,20191211,000000,6.95,7.1614,6.53,6.6,1331334,0
+DVAX.US,D,20191212,000000,6.55,6.9,6.49,6.53,1142099,0
+DVAX.US,D,20191213,000000,6.55,6.94,6.4905,6.92,840765,0
+DVAX.US,D,20191216,000000,6.98,7.2,6.78,6.805,2397140,0
+DVAX.US,D,20191217,000000,6.81,6.95,6.517,6.77,1585762,0
+DVAX.US,D,20191218,000000,6.78,6.815,6.64,6.78,967917,0
+DVAX.US,D,20191219,000000,6.82,6.96,6.615,6.93,1202448,0
+DVAX.US,D,20191220,000000,6.94,6.94,6.6,6.78,3593577,0
+DVAX.US,D,20191223,000000,6.69,6.8,6.19,6.445,2028505,0
+DVAX.US,D,20191224,000000,6.45,6.7,6.38,6.69,790205,0
+DVAX.US,D,20191226,000000,6.61,6.64,5.57,6.01,1918282,0
+DVAX.US,D,20191227,000000,6.07,6.08,5.35,5.99,2013750,0
+DVAX.US,D,20191230,000000,6,6.04,5.11,5.59,1729682,0
+DVAX.US,D,20191231,000000,5.54,5.84,5.54,5.72,1375696,0
+DVAX.US,D,20200102,000000,5.76,5.8,5.35,5.47,980238,0
+DVAX.US,D,20200103,000000,5.37,5.73,5.305,5.57,904192,0
+DVAX.US,D,20200106,000000,5.55,5.94,5.4706,5.925,1023618,0
+DVAX.US,D,20200107,000000,5.89,6.27,5.81,6.2,860967,0
+DVAX.US,D,20200108,000000,6.2,6.25,6.03,6.14,1104901,0
+DVAX.US,D,20200109,000000,6.1,6.16,5.85,5.89,1092041,0
+DVAX.US,D,20200110,000000,5.84,6.03,5.59,5.63,1034432,0
+DVAX.US,D,20200113,000000,5.63,5.76,5.46,5.62,1055049,0
+DVAX.US,D,20200114,000000,5.54,5.87,5.47,5.78,970204,0
+DVAX.US,D,20200115,000000,5.8,5.93,5.66,5.73,1093088,0
+DVAX.US,D,20200116,000000,5.76,6.219,5.75,6.17,1945857,0
+DVAX.US,D,20200117,000000,6.27,6.36,6.01,6.03,1067322,0
+DVAX.US,D,20200121,000000,6.01,6.29,5.945,6.09,997424,0
+DVAX.US,D,20200122,000000,6.14,6.16,5.56,5.77,1455459,0
+DVAX.US,D,20200123,000000,5.71,5.8,5.56,5.74,692566,0
+DVAX.US,D,20200124,000000,5.76,5.96,5.6601,5.78,977016,0
+DVAX.US,D,20200127,000000,5.65,5.665,5.28,5.29,2254780,0
+DVAX.US,D,20200128,000000,5.31,5.44,5.03,5.05,1467036,0
+DVAX.US,D,20200129,000000,5.13,5.34,4.8802,5.05,2233236,0
+DVAX.US,D,20200130,000000,4.99,5.27,4.96,4.99,1147488,0
+DVAX.US,D,20200131,000000,4.97,5.14,4.865,5.05,1660334,0
+DVAX.US,D,20200203,000000,5.1,5.26,5.04,5.17,1199277,0
+DVAX.US,D,20200204,000000,5.22,5.385,5.0813,5.22,1441668,0
+DVAX.US,D,20200205,000000,5.27,5.3496,5.03,5.06,1107983,0
+DVAX.US,D,20200206,000000,5.09,5.385,5.05,5.26,1103431,0
+DVAX.US,D,20200207,000000,5.28,5.29,5.05,5.07,854635,0
+DVAX.US,D,20200210,000000,5.07,5.27,4.96,5.2,981571,0
+DVAX.US,D,20200211,000000,5.24,5.3514,5.16,5.18,440509,0
+DVAX.US,D,20200212,000000,5.24,5.49,5.23,5.42,1295279,0
+DVAX.US,D,20200213,000000,5.4,5.4,5.13,5.22,766960,0
+DVAX.US,D,20200214,000000,5.2,5.22,5.06,5.18,706375,0
+DVAX.US,D,20200218,000000,5.12,5.16,4.97,5.12,723600,0
+DVAX.US,D,20200219,000000,5.16,5.22,4.94,4.97,943691,0
+DVAX.US,D,20200220,000000,4.93,5.03,4.72,4.91,1065245,0
+DVAX.US,D,20200221,000000,4.9,4.9,4.64,4.88,916441,0
+DVAX.US,D,20200224,000000,4.84,4.89,4.62,4.73,1152605,0
+DVAX.US,D,20200225,000000,4.73,4.79,4.285,4.41,1544246,0
+DVAX.US,D,20200226,000000,4.42,4.5571,4.15,4.3,1430813,0
+DVAX.US,D,20200227,000000,4.15,4.36,4.01,4.055,1439986,0
+DVAX.US,D,20200228,000000,3.86,4.15,3.64,3.945,1530063,0
+DVAX.US,D,20200302,000000,4.6,4.733,4.2,4.5,3043380,0
+DVAX.US,D,20200303,000000,4.59,4.66,4.2315,4.27,1728155,0
+DVAX.US,D,20200304,000000,4.4,4.49,4.14,4.46,1545031,0
+DVAX.US,D,20200305,000000,4.34,4.42,4.1,4.2,1431703,0
+DVAX.US,D,20200306,000000,4.03,4.27,4.01,4.22,1517088,0
+DVAX.US,D,20200309,000000,3.8,4.07,3.49,3.51,1289798,0
+DVAX.US,D,20200310,000000,3.8,3.92,3.41,3.75,1291971,0
+DVAX.US,D,20200311,000000,3.66,3.71,3.02,3.07,2155996,0
+DVAX.US,D,20200312,000000,2.4,2.93,2.38,2.66,2820169,0
+DVAX.US,D,20200313,000000,2.9,2.97,2.025,2.41,4387217,0
+DVAX.US,D,20200316,000000,2,2.58,1.8,2.27,2066546,0
+DVAX.US,D,20200317,000000,2.34,2.8629,2.3,2.6,2284034,0
+DVAX.US,D,20200318,000000,2.44,3.68,2.44,3.03,2793541,0
+DVAX.US,D,20200319,000000,3.03,3.38,2.88,3.36,2098574,0
+DVAX.US,D,20200320,000000,3.42,3.63,2.86,2.86,2111563,0
+DVAX.US,D,20200323,000000,2.97,3.13,2.595,3.13,1384456,0
+DVAX.US,D,20200324,000000,3.41,3.59,3.07,3.3,1622503,0
+DVAX.US,D,20200325,000000,3.32,3.5105,3.17,3.31,1029370,0
+DVAX.US,D,20200326,000000,3.47,3.71,3.37,3.59,1879960,0
+DVAX.US,D,20200327,000000,3.62,3.92,3.5398,3.56,1607149,0
+DVAX.US,D,20200330,000000,3.71,3.8,3.455,3.56,1377317,0
+DVAX.US,D,20200331,000000,3.53,3.69,3.37,3.53,1142762,0
+DVAX.US,D,20200401,000000,3.35,3.53,3.11,3.28,1750413,0
+DVAX.US,D,20200402,000000,3.28,3.67,3.28,3.46,1203276,0
+DVAX.US,D,20200403,000000,3.51,3.69,3.12,3.17,1363385,0
+DVAX.US,D,20200406,000000,3.32,3.45,3.185,3.25,1596742,0
+DVAX.US,D,20200407,000000,3.37,3.42,2.915,3.01,1931654,0
+DVAX.US,D,20200408,000000,3.05,3.15,2.9,3.15,1102380,0
+DVAX.US,D,20200409,000000,3.18,3.28,2.9,2.94,1676661,0
+DVAX.US,D,20200413,000000,3,3.22,2.89,3.07,1606270,0
+DVAX.US,D,20200414,000000,3.17,3.38,3.11,3.25,1773681,0
+DVAX.US,D,20200415,000000,3.23,3.23,3,3.08,1077726,0
+DVAX.US,D,20200416,000000,3.31,3.59,3.1,3.36,3792778,0
+DVAX.US,D,20200417,000000,3.5,3.56,3.35,3.4,2029480,0
+DVAX.US,D,20200420,000000,3.5,3.85,3.405,3.57,2770557,0
+DVAX.US,D,20200421,000000,3.7,3.81,3.33,3.39,2067279,0
+DVAX.US,D,20200422,000000,3.46,3.5131,3.16,3.24,2681118,0
+DVAX.US,D,20200423,000000,3.61,3.7,3.31,3.38,4222461,0
+DVAX.US,D,20200424,000000,3.53,3.55,3.25,3.4,2538718,0
+DVAX.US,D,20200427,000000,3.57,4.1961,3.5,3.89,6175955,0
+DVAX.US,D,20200428,000000,4.3,4.3,3.735,3.85,3698017,0
+DVAX.US,D,20200429,000000,3.96,4.19,3.73,4.15,2816949,0
+DVAX.US,D,20200430,000000,4.04,4.38,3.99,4.25,2956636,0
+DVAX.US,D,20200501,000000,4.06,4.255,3.82,4.2,2251517,0
+DVAX.US,D,20200504,000000,4.05,4.25,3.95,4.25,1895397,0
+DVAX.US,D,20200505,000000,4.29,4.47,4.05,4.1,1859778,0
+DVAX.US,D,20200506,000000,4.15,5.44,3.99,4.66,7462894,0
+DVAX.US,D,20200507,000000,4.87,4.99,4.38,4.54,3256579,0
+DVAX.US,D,20200508,000000,4.39,4.54,4.02,4.25,3714971,0
+DVAX.US,D,20200511,000000,4.23,4.41,4.07,4.09,3320990,0
+DVAX.US,D,20200512,000000,4.1,4.13,3.75,3.75,4307178,0
+DVAX.US,D,20200513,000000,3.87,3.9,3.55,3.75,2518431,0
+DVAX.US,D,20200514,000000,3.7,4.23,3.64,4.195,3217930,0
+DVAX.US,D,20200515,000000,4.19,4.78,4.13,4.55,5396568,0
+DVAX.US,D,20200518,000000,4.88,5,4.44,4.86,6468591,0
+DVAX.US,D,20200519,000000,7,7.15,5.84,6.51,39139023,0
+DVAX.US,D,20200520,000000,6.08,6.39,5.93,6.04,8734813,0
+DVAX.US,D,20200521,000000,6.11,6.15,5.565,5.66,6888762,0
+DVAX.US,D,20200522,000000,5.4,5.71,5,5.13,11450467,0
+DVAX.US,D,20200526,000000,5.26,5.49,5.15,5.21,4931903,0
+DVAX.US,D,20200527,000000,5.29,5.32,4.62,4.94,4996589,0
+DVAX.US,D,20200528,000000,4.85,4.93,4.75,4.84,2560947,0
+DVAX.US,D,20200529,000000,5.16,6.63,5.1,6.12,26848120,0
+DVAX.US,D,20200601,000000,5.99,8.12,5.66,7.92,33795197,0
+DVAX.US,D,20200602,000000,7.53,7.58,6.655,7.18,16940828,0
+DVAX.US,D,20200603,000000,7.4,7.68,6.7,6.86,9863392,0
+DVAX.US,D,20200604,000000,6.71,7.23,6.39,6.48,7185328,0
+DVAX.US,D,20200605,000000,6.6,6.7,5.9,6.09,5423896,0
+DVAX.US,D,20200608,000000,6.1853,6.35,6.0363,6.09,3702719,0
+DVAX.US,D,20200609,000000,6.22,6.5,5.79,5.88,7023984,0
+DVAX.US,D,20200610,000000,5.95,6.28,5.73,5.955,4913109,0
+DVAX.US,D,20200611,000000,5.86,5.91,5.38,5.41,4475074,0
+DVAX.US,D,20200612,000000,5.54,5.77,5.45,5.71,3175491,0
+DVAX.US,D,20200615,000000,6.35,6.44,5.85,6.42,7343923,0
+DVAX.US,D,20200616,000000,6.45,6.52,5.955,6.175,4275449,0
+DVAX.US,D,20200617,000000,6.17,6.28,5.96,6.01,2581387,0
+DVAX.US,D,20200618,000000,5.98,6.16,5.93,6.13,2122637,0
+DVAX.US,D,20200619,000000,6.46,7.0687,6.35,6.535,10698287,0
+DVAX.US,D,20200622,000000,6.68,6.85,6.39,6.655,4324051,0
+DVAX.US,D,20200623,000000,6.69,7.44,6.69,7.345,6579408,0
+DVAX.US,D,20200624,000000,7.47,8.09,7.28,7.66,11986711,0
+DVAX.US,D,20200625,000000,7.82,8.5587,7.7,8.215,9354085,0
+DVAX.US,D,20200626,000000,8.75,9.74,8.645,9.1,15614910,0
+DVAX.US,D,20200629,000000,9.36,9.6399,8.34,8.49,10902294,0
+DVAX.US,D,20200630,000000,8.12,9.39,8,8.87,8525222,0
+DVAX.US,D,20200701,000000,8.8,9,8.0699,8.31,5713040,0
+DVAX.US,D,20200702,000000,8.31,8.8,8.16,8.67,4324723,0
+DVAX.US,D,20200706,000000,8.7,8.7599,8.23,8.47,3374266,0
+DVAX.US,D,20200707,000000,8.44,9.08,8.3,8.82,4151678,0
+DVAX.US,D,20200708,000000,9,9.63,8.931,9.42,8397648,0
+DVAX.US,D,20200709,000000,9.45,9.76,9.08,9.18,4619369,0
+DVAX.US,D,20200710,000000,9.11,9.18,8.52,8.66,4322259,0
+DVAX.US,D,20200713,000000,8.7221,9.2,8.48,8.51,4091689,0
+DVAX.US,D,20200714,000000,8.72,9.2,8.46,9.19,5084040,0
+DVAX.US,D,20200715,000000,9.09,9.42,9.01,9.36,4419033,0
+DVAX.US,D,20200716,000000,9.656,9.83,9.02,9.49,6067176,0
+DVAX.US,D,20200717,000000,9.5,12.19,9.5,11.37,26794357,0
+DVAX.US,D,20200720,000000,11.75,12.44,11.22,11.7,7340653,0
+DVAX.US,D,20200721,000000,11.58,11.69,9.96,10.22,9743784,0
+DVAX.US,D,20200722,000000,10,10.32,9.72,10.15,5302955,0
+DVAX.US,D,20200723,000000,10.25,10.78,9.92,10.12,6545916,0
+DVAX.US,D,20200724,000000,9.8335,9.86,8.8,8.88,7274183,0
+DVAX.US,D,20200727,000000,9.0767,9.75,9.0201,9.34,8946925,0
+DVAX.US,D,20200728,000000,9.27,9.28,8.35,8.61,7073837,0
+DVAX.US,D,20200729,000000,8.62,8.7,7.7,7.97,6466369,0
+DVAX.US,D,20200730,000000,7.78,8.545,7.72,8.39,4903242,0
+DVAX.US,D,20200731,000000,8.36,8.49,7.84,8.11,4322962,0
+DVAX.US,D,20200803,000000,8.2,9.02,7.93,8.96,6981867,0
+DVAX.US,D,20200804,000000,9,9.1,8.52,9.01,4290161,0
+DVAX.US,D,20200805,000000,9.19,9.69,8.73,8.99,7016676,0
+DVAX.US,D,20200806,000000,8.9,9.1,8.63,8.82,3119573,0
+DVAX.US,D,20200807,000000,8.15,8.2338,7.08,7.78,8205248,0
+DVAX.US,D,20200810,000000,7.9,8.06,7.6,7.79,3306234,0
+DVAX.US,D,20200811,000000,7.64,7.73,6.94,7.08,4538970,0
+DVAX.US,D,20200812,000000,7.24,7.24,6.35,6.89,10232702,0
+DVAX.US,D,20200813,000000,7.01,7.02,6.63,6.81,4246080,0
+DVAX.US,D,20200814,000000,6.86,7,6.53,6.72,3394043,0
+DVAX.US,D,20200817,000000,6.72,7.2667,6.55,7.1,6467919,0
+DVAX.US,D,20200818,000000,7.17,7.17,6.45,6.62,4961399,0
+DVAX.US,D,20200819,000000,6.6,6.66,6.46,6.49,2434332,0
+DVAX.US,D,20200820,000000,6.44,6.83,6.26,6.7,4868685,0
+DVAX.US,D,20200821,000000,6.7,6.7,6.37,6.49,4197122,0
+DVAX.US,D,20200824,000000,6.37,6.44,5.84,6.01,5339079,0
+DVAX.US,D,20200825,000000,5.94,6.45,5.78,6.32,3784972,0
+DVAX.US,D,20200826,000000,6.25,6.39,6.095,6.24,2424903,0
+DVAX.US,D,20200827,000000,6.22,6.2882,5.945,6,3042818,0
+DVAX.US,D,20200828,000000,5.99,6.06,5.68,5.74,5733267,0
+DVAX.US,D,20200831,000000,5.95,6.13,5.78,5.98,4615912,0
+DVAX.US,D,20200901,000000,5.9187,6,5.38,5.57,4223384,0
+DVAX.US,D,20200902,000000,5.47,5.68,5.11,5.66,3550422,0
+DVAX.US,D,20200903,000000,5.6,5.7053,5.15,5.29,3696428,0
+DVAX.US,D,20200904,000000,5.21,5.31,4.52,4.88,4927534,0
+DVAX.US,D,20200908,000000,4.8,4.9788,4.565,4.82,2547607,0
+DVAX.US,D,20200909,000000,4.82,5.2282,4.68,5.01,5948897,0
+DVAX.US,D,20200910,000000,4.98,5.25,4.82,5,3515071,0
+DVAX.US,D,20200911,000000,5.02,5.1,4.89,5.01,1797238,0
+DVAX.US,D,20200914,000000,5.45,5.97,5.35,5.68,8968363,0
+DVAX.US,D,20200915,000000,5.75,5.93,5.295,5.35,4380495,0
+DVAX.US,D,20200916,000000,5.31,5.56,5.29,5.41,2539885,0
+DVAX.US,D,20200917,000000,5.39,5.93,5.33,5.64,3807722,0
+DVAX.US,D,20200918,000000,5.69,5.8,5.35,5.43,12384776,0
+DVAX.US,D,20200921,000000,5.31,5.41,5.03,5.08,3820561,0
+DVAX.US,D,20200922,000000,5.05,5.16,4.855,4.92,2661102,0
+DVAX.US,D,20200923,000000,4.95,4.98,4.515,4.53,3684541,0
+DVAX.US,D,20200924,000000,4.5,4.5,4.22,4.32,3904787,0
+DVAX.US,D,20200925,000000,4.3276,4.555,4.3023,4.48,3325612,0
+DVAX.US,D,20200928,000000,4.52,4.54,4.26,4.36,2186794,0
+DVAX.US,D,20200929,000000,4.35,4.4592,4.3101,4.4,1357512,0
+DVAX.US,D,20200930,000000,4.4,4.495,4.2601,4.32,2667844,0
+DVAX.US,D,20201001,000000,4.3,4.459,4.17,4.21,2593212,0
+DVAX.US,D,20201002,000000,4.1,4.335,4.07,4.22,1999955,0
+DVAX.US,D,20201005,000000,4.29,4.53,4.28,4.53,2224426,0
+DVAX.US,D,20201006,000000,4.6,4.6598,4.35,4.41,2117331,0
+DVAX.US,D,20201007,000000,4.42,4.69,4.41,4.61,1813014,0
+DVAX.US,D,20201008,000000,4.66,4.77,4.6051,4.61,1870271,0
+DVAX.US,D,20201009,000000,4.68,4.72,4.425,4.44,2033327,0
+DVAX.US,D,20201012,000000,4.4899,4.665,4.375,4.64,2230571,0
+DVAX.US,D,20201013,000000,4.8665,5.22,4.82,5.19,5479765,0
+DVAX.US,D,20201014,000000,5.2,5.23,4.55,4.59,5511141,0
+DVAX.US,D,20201015,000000,4.52,4.64,4.395,4.61,2027146,0
+DVAX.US,D,20201016,000000,4.65,4.6789,4.4,4.44,2734078,0
+DVAX.US,D,20201019,000000,4.47,4.4722,4.22,4.26,2607679,0
+DVAX.US,D,20201020,000000,4.3,4.35,4.03,4.14,3123498,0
+DVAX.US,D,20201021,000000,4.14,4.25,4.02,4.17,2827539,0
+DVAX.US,D,20201022,000000,4.17,4.38,4.06,4.2,2523779,0
+DVAX.US,D,20201023,000000,4.2,4.25,4.07,4.16,2083697,0
+DVAX.US,D,20201026,000000,4.14,4.225,3.85,3.93,3729365,0
+DVAX.US,D,20201027,000000,3.94,3.9456,3.78,3.87,2141420,0
+DVAX.US,D,20201028,000000,3.78,3.84,3.63,3.75,2414954,0
+DVAX.US,D,20201029,000000,3.73,3.99,3.58,3.9,2904984,0
+DVAX.US,D,20201030,000000,3.82,3.9,3.67,3.73,1818413,0
+DVAX.US,D,20201102,000000,3.8089,3.81,3.66,3.76,1185575,0
+DVAX.US,D,20201103,000000,3.79,4.02,3.69,4,2436706,0
+DVAX.US,D,20201104,000000,3.98,4.36,3.98,4.13,3606787,0
+DVAX.US,D,20201105,000000,4.32,4.32,4.01,4.13,3044285,0
+DVAX.US,D,20201106,000000,4.4,4.51,4.07,4.15,4057772,0
+DVAX.US,D,20201109,000000,4.28,4.37,3.85,3.88,3438227,0
+DVAX.US,D,20201110,000000,4.0168,4.225,3.79,4.16,4103491,0
+DVAX.US,D,20201111,000000,4.09,4.44,4.04,4.43,2848439,0
+DVAX.US,D,20201112,000000,4.34,4.35,3.985,4.04,3793750,0
+DVAX.US,D,20201113,000000,4.1,4.24,4.045,4.16,2129852,0
+DVAX.US,D,20201116,000000,4.19,4.475,4.11,4.41,3653092,0
+DVAX.US,D,20201117,000000,4.35,4.67,4.15,4.61,3576770,0
+DVAX.US,D,20201118,000000,4.62,4.62,4.35,4.38,2591498,0
+DVAX.US,D,20201119,000000,4.38,4.58,4.37,4.45,1335698,0
+DVAX.US,D,20201120,000000,4.42,4.49,4.3,4.42,1858574,0
+DVAX.US,D,20201123,000000,4.42,4.45,4.1404,4.2,2993704,0
+DVAX.US,D,20201124,000000,4.2,4.28,4.06,4.15,2001670,0
+DVAX.US,D,20201125,000000,4.19,4.33,4.12,4.25,1717088,0
+DVAX.US,D,20201127,000000,4.3,4.8,4.29,4.79,3434054,0
+DVAX.US,D,20201130,000000,4.8,5.0995,4.79,5.08,4234061,0
+DVAX.US,D,20201201,000000,5.25,5.85,5.23,5.26,6107406,0
+DVAX.US,D,20201202,000000,5.18,5.28,5.01,5.25,2168249,0
+DVAX.US,D,20201203,000000,5.27,5.33,5.14,5.17,1724757,0
+DVAX.US,D,20201204,000000,5.4,5.42,4.93,5.16,3903010,0
+DVAX.US,D,20201207,000000,5.1,5.1,4.7,4.75,3376896,0
+DVAX.US,D,20201208,000000,4.76,4.885,4.65,4.88,2174863,0
+DVAX.US,D,20201209,000000,4.93,4.97,4.5,4.64,2813756,0
+DVAX.US,D,20201210,000000,4.52,4.67,4.45,4.57,2752573,0
+DVAX.US,D,20201211,000000,4.71,4.99,4.71,4.96,3372107,0
+DVAX.US,D,20201214,000000,5.08,5.3,4.93,5.17,4165234,0
+DVAX.US,D,20201215,000000,5.21,5.21,4.86,4.9,3197290,0
+DVAX.US,D,20201216,000000,4.89,4.93,4.605,4.63,3070505,0
+DVAX.US,D,20201217,000000,4.64,4.945,4.62,4.93,2218588,0
+DVAX.US,D,20201218,000000,4.98,5.14,4.82,5.06,7324364,0
+DVAX.US,D,20201221,000000,4.96,5.27,4.94,5.23,3074777,0
+DVAX.US,D,20201222,000000,5.25,5.26,4.91,5.11,2786144,0
+DVAX.US,D,20201223,000000,5.12,5.63,4.98,5.6,4472637,0
+DVAX.US,D,20201224,000000,5.6,5.6,5.23,5.28,2137105,0
+DVAX.US,D,20201228,000000,5.31,5.42,4.895,4.9,3534350,0
+DVAX.US,D,20201229,000000,4.96,5.025,4.66,4.7,3361220,0
+DVAX.US,D,20201230,000000,4.73,4.95,4.72,4.9,2412959,0
+DVAX.US,D,20201231,000000,4.9,4.92,4.41,4.45,3855183,0
+DVAX.US,D,20210104,000000,4.51,4.69,4.36,4.62,2751868,0
+DVAX.US,D,20210105,000000,4.58,4.64,4.475,4.57,1927631,0
+DVAX.US,D,20210106,000000,4.56,4.77,4.51,4.6,2155656,0
+DVAX.US,D,20210107,000000,4.63,4.95,4.61,4.9,3052960,0
+DVAX.US,D,20210108,000000,4.88,5.03,4.79,4.99,2390006,0
+DVAX.US,D,20210111,000000,4.92,5.08,4.78,4.92,1762161,0
+DVAX.US,D,20210112,000000,4.91,5.17,4.91,5.15,2155755,0
+DVAX.US,D,20210113,000000,5.17,5.22,5.01,5.09,1901609,0
+DVAX.US,D,20210114,000000,5.08,5.26,5.015,5.14,2422397,0
+DVAX.US,D,20210115,000000,5.1537,5.53,5.12,5.13,3677225,0
+DVAX.US,D,20210119,000000,5.15,5.32,5.07,5.1,2583206,0
+DVAX.US,D,20210120,000000,5.15,5.21,4.99,5.12,1693315,0
+DVAX.US,D,20210121,000000,5.08,5.13,4.93,5.04,2054739,0
+DVAX.US,D,20210122,000000,5,5.26,4.989,5.22,3023777,0
+DVAX.US,D,20210125,000000,5.2183,6.57,5.2183,6.55,12062310,0
+DVAX.US,D,20210126,000000,6.56,6.57,6.07,6.17,4440939,0
+DVAX.US,D,20210127,000000,6.015,6.7295,5.88,6.14,5273079,0
+DVAX.US,D,20210128,000000,6.2195,6.57,5.865,5.9,3333315,0
+DVAX.US,D,20210129,000000,5.977,6.75,5.9,6.31,6121355,0
+DVAX.US,D,20210201,000000,7.37,11.69,7.06,10.27,107218319,0
+DVAX.US,D,20210202,000000,10.36,10.71,8.21,9.46,25204355,0
+DVAX.US,D,20210203,000000,9.1268,9.53,8.61,9.41,8537593,0
+DVAX.US,D,20210204,000000,9.61,10.08,8.97,9.59,10194731,0
+DVAX.US,D,20210205,000000,9.71,10.11,9.37,9.48,4803843,0
+DVAX.US,D,20210208,000000,9.7281,11.2536,9.55,11.18,10377305,0
+DVAX.US,D,20210209,000000,11.05,11.19,10.42,10.6,5985053,0
+DVAX.US,D,20210210,000000,10.7,10.9399,9.6,9.82,6570072,0
+DVAX.US,D,20210211,000000,9.75,10.17,9.339,9.53,4547474,0
+DVAX.US,D,20210212,000000,9.6091,10.06,9.3222,9.74,3506669,0
+DVAX.US,D,20210216,000000,10.0005,10.01,9.49,9.78,3790070,0
+DVAX.US,D,20210217,000000,9.72,9.97,9.55,9.82,3465311,0
+DVAX.US,D,20210218,000000,9.56,9.8,9.32,9.52,3626552,0
+DVAX.US,D,20210219,000000,9.6,11,9.52,10.07,8668532,0
+DVAX.US,D,20210222,000000,9.91,10.35,9.58,9.6,3728748,0
+DVAX.US,D,20210223,000000,8.98,9.21,8.34,9.08,4081560,0
+DVAX.US,D,20210224,000000,9.12,9.41,8.7501,9.38,2252753,0
+DVAX.US,D,20210225,000000,9.2831,9.6499,8.15,8.16,4674181,0
+DVAX.US,D,20210226,000000,9.19,10.1,8.635,8.75,9849894,0
+DVAX.US,D,20210301,000000,9.15,9.19,8.67,8.9,3526373,0
+DVAX.US,D,20210302,000000,8.95,9.03,8.62,8.64,2499820,0
+DVAX.US,D,20210303,000000,8.6,8.8289,8.3112,8.49,3056306,0
+DVAX.US,D,20210304,000000,8.42,8.67,7.93,8.47,3616803,0
+DVAX.US,D,20210305,000000,8.55,8.6,7.3,8.225,5194772,0
+DVAX.US,D,20210308,000000,8.21,8.77,8.21,8.5,2854648,0
+DVAX.US,D,20210309,000000,8.59,9.28,8.59,9.14,2781368,0
+DVAX.US,D,20210310,000000,9.25,9.61,9.13,9.39,2224495,0
+DVAX.US,D,20210311,000000,9.63,9.7,9.25,9.695,2493247,0
+DVAX.US,D,20210312,000000,9.6,9.92,9.47,9.58,2983179,0
+DVAX.US,D,20210315,000000,9.71,10.44,9.55,10.21,3712711,0
+DVAX.US,D,20210316,000000,10.2351,10.29,9.71,9.88,2708657,0
+DVAX.US,D,20210317,000000,9.69,10.36,9.58,10.27,2357598,0
+DVAX.US,D,20210318,000000,10.03,10.59,9.7,9.75,2883423,0
+DVAX.US,D,20210319,000000,9.85,10.24,9.76,10.03,9339944,0
+DVAX.US,D,20210322,000000,10.19,11.45,10.16,10.99,5839777,0
+DVAX.US,D,20210323,000000,10.81,10.97,10,10.12,3383951,0
+DVAX.US,D,20210324,000000,10.3,10.49,9.6,9.61,3533766,0
+DVAX.US,D,20210325,000000,9.2,10.3,9.1144,10.28,2877606,0
+DVAX.US,D,20210326,000000,10.33,10.56,9.83,10.16,1888803,0
+DVAX.US,D,20210329,000000,9.98,9.99,9.41,9.52,2148233,0
+DVAX.US,D,20210330,000000,9.57,9.57,9.18,9.32,1577474,0
+DVAX.US,D,20210331,000000,9.41,9.99,9.304,9.83,2012294,0
+DVAX.US,D,20210401,000000,9.9,10.12,9.62,9.73,1527878,0
+DVAX.US,D,20210405,000000,9.81,9.85,9.54,9.84,1818551,0
+DVAX.US,D,20210406,000000,10.05,10.501,10,10.12,3067829,0
+DVAX.US,D,20210407,000000,10.02,10.16,9.8,9.84,1446781,0
+DVAX.US,D,20210408,000000,9.93,10,9.62,9.97,1493572,0
+DVAX.US,D,20210409,000000,9.9,10.11,9.71,10.07,1278736,0
+DVAX.US,D,20210412,000000,10.08,10.08,9.58,10.07,1704750,0
+DVAX.US,D,20210413,000000,10.19,10.59,9.74,9.96,1844804,0
+DVAX.US,D,20210414,000000,9.973,10.56,9.93,10.14,2467550,0
+DVAX.US,D,20210415,000000,10.32,11.04,10.2101,10.86,3309260,0
+DVAX.US,D,20210416,000000,10.825,11.2,10.6,10.99,2400721,0
+DVAX.US,D,20210419,000000,10.84,11.84,10.76,10.89,4885697,0
+DVAX.US,D,20210420,000000,10.827,10.827,8.76,8.94,7659019,0
+DVAX.US,D,20210421,000000,9.04,9.58,8.995,9.39,3293316,0
+DVAX.US,D,20210422,000000,9.3886,9.67,8.92,9.54,3071730,0
+DVAX.US,D,20210423,000000,9.56,9.77,9.43,9.59,1640051,0
+DVAX.US,D,20210426,000000,9.66,9.99,9.58,9.9,1865572,0
+DVAX.US,D,20210427,000000,9.91,10.42,9.79,10.12,2002894,0
+DVAX.US,D,20210428,000000,10.12,10.53,10,10.33,1922329,0
+DVAX.US,D,20210429,000000,10.49,10.56,10.284,10.46,1260924,0
+DVAX.US,D,20210430,000000,10.05,10.4568,9.885,9.98,2296860,0
+DVAX.US,D,20210503,000000,10.11,10.11,9.6,9.74,2057033,0
+DVAX.US,D,20210504,000000,9.7,9.7,9.186,9.24,1838317,0
+DVAX.US,D,20210505,000000,9.42,9.42,8.87,8.94,2090601,0
+DVAX.US,D,20210506,000000,8.79,8.9727,8.48,8.88,3514616,0
+DVAX.US,D,20210507,000000,9.09,10.09,8.88,9.81,3327978,0
+DVAX.US,D,20210510,000000,9.26,9.26,7.78,7.9,12839423,0
+DVAX.US,D,20210511,000000,7.65,7.73,7.09,7.52,6991571,0
+DVAX.US,D,20210512,000000,7.34,7.65,7.23,7.25,3995906,0
+DVAX.US,D,20210513,000000,7.37,7.55,7.14,7.33,4267067,0
+DVAX.US,D,20210514,000000,7.4,7.865,7.36,7.8,3411146,0
+DVAX.US,D,20210517,000000,7.42,7.905,7.42,7.76,2366549,0
+DVAX.US,D,20210518,000000,7.86,8.04,7.68,7.7,2070138,0
+DVAX.US,D,20210519,000000,7.5,7.71,7.3899,7.65,1251966,0
+DVAX.US,D,20210520,000000,7.8062,7.955,7.68,7.83,1748677,0
+DVAX.US,D,20210521,000000,7.93,7.96,7.7,7.71,1270005,0
+DVAX.US,D,20210524,000000,7.82,7.8411,7.6,7.72,1774928,0
+DVAX.US,D,20210525,000000,7.79,7.8701,7.62,7.63,1031157,0
+DVAX.US,D,20210526,000000,7.65,7.87,7.62,7.86,1406723,0
+DVAX.US,D,20210527,000000,8.01,8.4,7.98,8.31,3128454,0
+DVAX.US,D,20210528,000000,8.35,8.49,8.1505,8.2,1401090,0
+DVAX.US,D,20210601,000000,8.28,8.41,8.08,8.11,1788269,0
+DVAX.US,D,20210602,000000,8.1,8.43,8.02,8.42,1772302,0
+DVAX.US,D,20210603,000000,8.33,8.63,8.21,8.56,1748207,0
+DVAX.US,D,20210604,000000,8.62,8.7199,8.46,8.66,1000351,0
+DVAX.US,D,20210607,000000,8.74,9.09,8.64,8.96,2018139,0
+DVAX.US,D,20210608,000000,9.1,9.2,8.77,9.13,1459246,0
+DVAX.US,D,20210609,000000,9.17,9.3,9.02,9.09,1791894,0
+DVAX.US,D,20210610,000000,9.2,9.56,9.085,9.29,1828512,0
+DVAX.US,D,20210611,000000,9.32,9.33,8.905,9.18,1295501,0
+DVAX.US,D,20210614,000000,9.17,9.32,8.97,9.02,2396949,0
+DVAX.US,D,20210615,000000,9.05,9.05,8.4017,8.89,2637731,0
+DVAX.US,D,20210616,000000,8.83,9.005,8.5,8.86,2895422,0
+DVAX.US,D,20210617,000000,8.86,9.1,8.77,9.04,2894565,0
+DVAX.US,D,20210618,000000,8.96,9.185,8.81,8.93,2917843,0
+DVAX.US,D,20210621,000000,9.03,9.39,8.96,9.26,2295847,0
+DVAX.US,D,20210622,000000,9.27,9.29,8.8,8.95,2919174,0
+DVAX.US,D,20210623,000000,8.9,9.275,8.85,9.25,2004044,0
+DVAX.US,D,20210624,000000,9.3,9.5101,9.24,9.42,2013273,0
+DVAX.US,D,20210625,000000,9.42,9.48,9.18,9.2,3371984,0
+DVAX.US,D,20210628,000000,9.35,9.48,9.25,9.29,1128370,0
+DVAX.US,D,20210629,000000,9.27,9.95,9.26,9.87,2627841,0
+DVAX.US,D,20210630,000000,9.95,10.0301,9.7,9.85,2309779,0
+DVAX.US,D,20210701,000000,10,10.3511,9.92,10.23,2122951,0
+DVAX.US,D,20210702,000000,10.19,10.24,9.8,9.9,1094617,0
+DVAX.US,D,20210706,000000,10.1382,10.25,9.47,9.5,2393843,0
+DVAX.US,D,20210707,000000,9.5,9.617,9.06,9.17,2380842,0
+DVAX.US,D,20210708,000000,8.9056,9.4,8.88,9.25,1350789,0
+DVAX.US,D,20210709,000000,9.3,9.49,9.06,9.48,993606,0
+DVAX.US,D,20210712,000000,9.44,9.53,9.27,9.38,679250,0
+DVAX.US,D,20210713,000000,9.35,9.46,9.01,9.3,994415,0
+DVAX.US,D,20210714,000000,9.03,9.46,8.98,9.16,1405571,0
+DVAX.US,D,20210715,000000,9.18,9.46,9,9.44,1619821,0
+DVAX.US,D,20210716,000000,9.49,9.6899,9.27,9.4,1728508,0
+DVAX.US,D,20210719,000000,9.2,9.38,9.02,9.18,1399445,0
+DVAX.US,D,20210720,000000,9.26,9.63,9.2,9.49,1293148,0
+DVAX.US,D,20210721,000000,9.48,9.83,9.43,9.69,1335353,0
+DVAX.US,D,20210722,000000,9.8,9.95,9.55,9.71,1438058,0
+DVAX.US,D,20210723,000000,9.75,9.785,9.14,9.47,1130543,0
+DVAX.US,D,20210726,000000,9.45,9.54,9.265,9.28,933580,0
+DVAX.US,D,20210727,000000,9.33,9.33,9.049,9.2,1215707,0
+DVAX.US,D,20210728,000000,9.33,9.695,9.28,9.62,2207789,0
+DVAX.US,D,20210729,000000,9.65,9.76,9.48,9.49,778867,0
+DVAX.US,D,20210730,000000,9.46,9.4687,9.2,9.34,1287779,0
+DVAX.US,D,20210802,000000,9.34,9.67,9.28,9.45,1146574,0
+DVAX.US,D,20210803,000000,9.45,9.7599,9.33,9.74,1143685,0
+DVAX.US,D,20210804,000000,9.7,10,9.665,9.88,1812435,0
+DVAX.US,D,20210805,000000,9.91,10.78,9.781,10.33,5158078,0
+DVAX.US,D,20210806,000000,10.725,11.245,10.54,10.74,4843517,0
+DVAX.US,D,20210809,000000,10.72,11.9,10.65,11.58,4923474,0
+DVAX.US,D,20210810,000000,11.44,11.69,11.1501,11.69,3475965,0
+DVAX.US,D,20210811,000000,11.84,12.23,11.805,12.13,2998644,0
+DVAX.US,D,20210812,000000,12.51,12.9471,12.17,12.78,4812639,0
+DVAX.US,D,20210813,000000,13.0304,13.87,12.79,13.2,5264064,0
+DVAX.US,D,20210816,000000,13.04,13.17,11.77,12.11,4542781,0
+DVAX.US,D,20210817,000000,11.955,12.375,11.55,12.28,3381936,0
+DVAX.US,D,20210818,000000,12.38,12.59,11.77,11.81,2774385,0
+DVAX.US,D,20210819,000000,11.5,12.105,11.44,11.62,2293015,0
+DVAX.US,D,20210820,000000,11.6683,12.19,11.61,12.04,2603254,0
+DVAX.US,D,20210823,000000,12.44,13.86,12.31,13.77,5296919,0
+DVAX.US,D,20210824,000000,13.87,15.28,13.41,15.13,5782745,0
+DVAX.US,D,20210825,000000,15.4164,17.11,15.08,16.24,10894528,0
+DVAX.US,D,20210826,000000,16.41,18.128,16.34,17.55,12338836,0
+DVAX.US,D,20210827,000000,18.0729,18.5,15.97,16.91,17712066,0
+DVAX.US,D,20210830,000000,17.4425,18.6,17.1,18.09,8832714,0
+DVAX.US,D,20210831,000000,18.26,20,18.26,19.46,10193030,0
+DVAX.US,D,20210901,000000,20.14,20.4,18.2001,19,12622515,0
+DVAX.US,D,20210902,000000,19.12,19.1908,17.2,17.69,6828167,0
+DVAX.US,D,20210903,000000,17.065,18.4531,17,17.68,4589150,0
+DVAX.US,D,20210907,000000,17.82,18.33,17.23,17.63,3330955,0
+DVAX.US,D,20210908,000000,17.7,18.45,17.3101,18.26,4654049,0
+DVAX.US,D,20210909,000000,18.07,19.44,18.02,18.94,3958151,0
+DVAX.US,D,20210910,000000,19.1155,19.25,17.41,17.55,4657145,0
+DVAX.US,D,20210913,000000,15.3285,15.6602,13.9,14.74,12740253,0
+DVAX.US,D,20210914,000000,14.57,14.72,13.71,13.92,4779809,0
+DVAX.US,D,20210915,000000,13.5,14.57,13.3,14.48,3684958,0
+DVAX.US,D,20210916,000000,14.44,14.85,14.1,14.44,1880627,0
+DVAX.US,D,20210917,000000,14.57,15.09,14.26,14.89,5996048,0
+DVAX.US,D,20210920,000000,14.43,15.17,14.29,14.97,2627468,0
+DVAX.US,D,20210921,000000,15.02,15.2242,14.41,14.86,1760582,0
+DVAX.US,D,20210922,000000,15.8,20.66,15.77,18.79,30508009,0
+DVAX.US,D,20210923,000000,17.93,19.6,17.74,19.6,7949294,0
+DVAX.US,D,20210924,000000,19.205,20.27,18.9,19.83,5235614,0
+DVAX.US,D,20210927,000000,19.995,20.96,18.31,18.49,6263710,0
+DVAX.US,D,20210928,000000,18.15,18.94,17.83,18.31,4324583,0
+DVAX.US,D,20210929,000000,18.69,19.99,17.94,19.44,5994515,0
+DVAX.US,D,20210930,000000,19.46,20.45,19.19,19.21,3474614,0
+DVAX.US,D,20211001,000000,18.41,18.455,15.86,16.84,6486050,0
+DVAX.US,D,20211004,000000,17.06,17.61,16.19,17.12,3147590,0
+DVAX.US,D,20211005,000000,17.1645,17.9999,17.07,17.79,2403803,0
+DVAX.US,D,20211006,000000,17.71,17.99,17.37,17.69,1600758,0
+DVAX.US,D,20211007,000000,17.8,18.4,17.7,18.14,1673668,0
+DVAX.US,D,20211008,000000,18.16,18.3323,17.31,17.33,1676640,0
+DVAX.US,D,20211011,000000,17.33,17.95,17.05,17.53,1978758,0
+DVAX.US,D,20211012,000000,17.7,18.31,17.48,18.05,1357127,0
+DVAX.US,D,20211013,000000,18.01,18.21,17.06,17.49,2086654,0
+DVAX.US,D,20211014,000000,17.66,17.75,16.9288,17.02,1777333,0
+DVAX.US,D,20211015,000000,17.0972,17.22,16.54,16.94,1701028,0
+DVAX.US,D,20211018,000000,17.41,17.74,16.86,17.14,2783953,0
+DVAX.US,D,20211019,000000,17.15,18.06,16.88,17.55,2256468,0
+DVAX.US,D,20211020,000000,17.42,18.93,17.42,18.23,3164411,0
+DVAX.US,D,20211021,000000,18.54,18.99,18.22,18.85,2038406,0
+DVAX.US,D,20211022,000000,18.5,18.5,16.72,18.12,3834447,0
+DVAX.US,D,20211025,000000,18,19.52,17.865,19.4,2630232,0
+DVAX.US,D,20211026,000000,19.43,19.55,18.6,19.18,1757122,0
+DVAX.US,D,20211027,000000,19.11,20.25,19.101,19.7,2934242,0
+DVAX.US,D,20211028,000000,19.71,20.5,19.5,20.43,2142000,0
+DVAX.US,D,20211029,000000,20.5,20.5,19.51,19.97,2182366,0
+DVAX.US,D,20211101,000000,20.12,21.14,19.64,20.56,3305041,0
+DVAX.US,D,20211102,000000,20.6,20.6699,20.05,20.54,1491449,0
+DVAX.US,D,20211103,000000,20.5886,21.105,20.22,20.94,2379721,0
+DVAX.US,D,20211104,000000,21.3711,21.39,20.545,20.76,5052741,0
+DVAX.US,D,20211105,000000,18.16,18.63,14.9,16.16,10642350,0
+DVAX.US,D,20211108,000000,16.5135,17.1189,15.98,16.13,2810157,0
+DVAX.US,D,20211109,000000,16.32,16.47,15.75,15.97,1829300,0
+DVAX.US,D,20211110,000000,16.5,17.001,15.95,16.02,2635030,0
+DVAX.US,D,20211111,000000,16.02,16.48,15.75,16.41,2984633,0
+DVAX.US,D,20211112,000000,16.37,17.1,16.3573,16.95,2238748,0
+DVAX.US,D,20211115,000000,16.99,17.47,16.8038,17.05,1134427,0
+DVAX.US,D,20211116,000000,16.93,17.58,16.77,17.16,1841256,0
+DVAX.US,D,20211117,000000,17.13,17.43,16.75,16.96,2365977,0
+DVAX.US,D,20211118,000000,17.03,17.51,16.47,16.75,1736135,0
+DVAX.US,D,20211119,000000,16.63,17.13,16.47,16.47,2841336,0
+DVAX.US,D,20211122,000000,16.3742,16.64,15.71,16.26,2774556,0
+DVAX.US,D,20211123,000000,16.2,16.47,15.45,15.8,2044166,0
+DVAX.US,D,20211124,000000,15.94,16.4887,15.6,16.39,1295894,0
+DVAX.US,D,20211126,000000,17.08,17.18,15.98,16.32,1777020,0
+DVAX.US,D,20211129,000000,16.78,17.11,16.02,16.07,2955461,0
+DVAX.US,D,20211130,000000,15.94,16.3399,15.23,16.15,2109324,0
+DVAX.US,D,20211201,000000,15.95,16.41,15.1,15.11,1580921,0
+DVAX.US,D,20211202,000000,15.08,15.33,14.4,14.7,2220326,0
+DVAX.US,D,20211203,000000,14.25,14.25,12.82,13.17,4392000,0
+DVAX.US,D,20211206,000000,13.02,13.48,12.6,13.39,5003488,0
+DVAX.US,D,20211207,000000,13.7,14.72,13.7,14.45,2158013,0
+DVAX.US,D,20211208,000000,14.42,14.72,14.18,14.35,1391103,0
+DVAX.US,D,20211209,000000,14.38,14.5,13.68,13.7,1263256,0
+DVAX.US,D,20211210,000000,13.65,13.98,13.17,13.33,2455759,0
+DVAX.US,D,20211213,000000,13.44,13.97,13.08,13.21,1241516,0
+DVAX.US,D,20211214,000000,13.07,13.56,12.97,13.38,1168609,0
+DVAX.US,D,20211215,000000,13.52,14.24,13.2,14.15,1485995,0
+DVAX.US,D,20211216,000000,14.31,14.82,13.96,14.16,1586831,0
+DVAX.US,D,20211217,000000,14.09,15.25,14.02,15.19,4363340,0
+DVAX.US,D,20211220,000000,15.19,15.28,14.025,14.14,2579221,0
+DVAX.US,D,20211221,000000,14.23,14.34,13.75,14.23,1697909,0
+DVAX.US,D,20211222,000000,13.86,14.22,13.65,14.04,1155277,0
+DVAX.US,D,20211223,000000,14.04,14.27,13.53,14.15,1321315,0
+DVAX.US,D,20211227,000000,14.24,14.6,13.95,14.39,1562130,0
+DVAX.US,D,20211228,000000,14.23,15.1299,14.19,14.2,2213792,0
+DVAX.US,D,20211229,000000,14.42,15.05,14.3,15,1635515,0
+DVAX.US,D,20211230,000000,14.9097,15.3,14.12,14.22,1642187,0
+DVAX.US,D,20211231,000000,14.22,14.3,13.9,14.07,1157013,0
+DVAX.US,D,20220103,000000,14.24,14.2521,13.435,13.88,1427335,0
+DVAX.US,D,20220104,000000,13.97,13.97,12.94,13.4,1890014,0
+DVAX.US,D,20220105,000000,13.4,13.7133,12.56,12.61,1760334,0
+DVAX.US,D,20220106,000000,13.18,14.12,12.9,13.11,3051299,0
+DVAX.US,D,20220107,000000,13.12,13.83,13.06,13.52,1816097,0
+DVAX.US,D,20220110,000000,13.66,14.48,13.15,14.44,2543956,0
+DVAX.US,D,20220111,000000,14.48,14.84,14.03,14.19,1365842,0
+DVAX.US,D,20220112,000000,14.51,14.66,13.61,13.61,1705393,0
+DVAX.US,D,20220113,000000,13.63,13.97,13,13.06,1399161,0
+DVAX.US,D,20220114,000000,12.61,13.57,12.55,13.53,1509889,0
+DVAX.US,D,20220118,000000,13.4,13.49,12.72,12.73,1686439,0
+DVAX.US,D,20220119,000000,12.815,13.27,12.64,12.73,1577438,0
+DVAX.US,D,20220120,000000,12.9,13.97,12.76,13.15,1895082,0
+DVAX.US,D,20220121,000000,12.81,13.55,12.74,12.86,2381003,0
+DVAX.US,D,20220124,000000,12.502,12.67,11.115,12.6,3939554,0
+DVAX.US,D,20220125,000000,12.492,12.77,11.9,12.6,2014463,0
+DVAX.US,D,20220126,000000,12.72,13.33,12.21,12.35,1938968,0
+DVAX.US,D,20220127,000000,12.43,12.64,11.81,11.85,1712919,0
+DVAX.US,D,20220128,000000,11.8,12.62,11.6189,12.6,1583293,0
+DVAX.US,D,20220131,000000,12.65,13.02,12.44,12.97,1683910,0
+DVAX.US,D,20220201,000000,13.1,13.13,12.51,12.65,1581844,0
+DVAX.US,D,20220202,000000,12.59,12.72,12.22,12.41,1497289,0
+DVAX.US,D,20220203,000000,12.15,12.615,12.15,12.37,1728059,0
+DVAX.US,D,20220204,000000,12.37,12.9,12.3,12.62,1343001,0
+DVAX.US,D,20220207,000000,12.61,12.95,12.59,12.75,1056061,0
+DVAX.US,D,20220208,000000,12.62,12.6927,12.111,12.62,1244298,0
+DVAX.US,D,20220209,000000,12.78,13.11,12.73,13.08,1464209,0
+DVAX.US,D,20220210,000000,12.81,13.56,12.505,12.74,1946441,0
+DVAX.US,D,20220211,000000,12.73,13.495,12.62,12.9,2301156,0
+DVAX.US,D,20220214,000000,12.79,12.94,12.41,12.51,1057992,0
+DVAX.US,D,20220215,000000,12.78,13.44,12.7501,13.32,1251590,0
+DVAX.US,D,20220216,000000,13.12,13.25,12.89,13.04,845618,0
+DVAX.US,D,20220217,000000,13.02,13.08,12.25,12.45,1490927,0
+DVAX.US,D,20220218,000000,12.57,12.88,12.09,12.34,1237190,0
+DVAX.US,D,20220222,000000,12.28,12.67,12.04,12.27,1462355,0
+DVAX.US,D,20220223,000000,12.42,12.44,11.7,11.71,1661154,0
+DVAX.US,D,20220224,000000,11.01,12.475,10.9,12.44,2437139,0
+DVAX.US,D,20220225,000000,12.4,12.49,12.02,12.48,1111925,0
+DVAX.US,D,20220228,000000,12.38,12.7,12.08,12.26,3280314,0
+DVAX.US,D,20220301,000000,12.15,13.02,11.6,12.21,1599708,0
+DVAX.US,D,20220302,000000,12.37,12.77,12.14,12.58,1310127,0
+DVAX.US,D,20220303,000000,12.55,12.57,11.04,11.28,2547997,0
+DVAX.US,D,20220304,000000,11.12,11.19,10.19,10.46,3504720,0
+DVAX.US,D,20220307,000000,10.18,10.55,9.76,9.87,2264593,0
+DVAX.US,D,20220308,000000,9.86,10.5699,9.5301,10.05,2194067,0
+DVAX.US,D,20220309,000000,10.37,10.79,10.1911,10.4,1891778,0
+DVAX.US,D,20220310,000000,10.22,10.35,9.95,10.19,1290892,0
+DVAX.US,D,20220311,000000,10.29,10.35,9.7,9.75,1576895,0
+DVAX.US,D,20220314,000000,9.87,10.62,9.84,10.25,2083406,0
+DVAX.US,D,20220315,000000,10.345,10.74,10.185,10.44,1618307,0
+DVAX.US,D,20220316,000000,10.65,10.98,10.36,10.97,1891136,0
+DVAX.US,D,20220317,000000,10.87,11.4,10.8492,11.32,1370012,0
+DVAX.US,D,20220318,000000,11.34,11.93,11.2,11.81,3741256,0
+DVAX.US,D,20220321,000000,11.76,11.9,11.08,11.41,2095264,0
+DVAX.US,D,20220322,000000,11.54,11.8,11.4201,11.56,1192831,0
+DVAX.US,D,20220323,000000,11.41,11.6178,11.12,11.16,902099,0
+DVAX.US,D,20220324,000000,11.22,11.5,11.195,11.4,1627668,0
+DVAX.US,D,20220325,000000,11.34,11.34,10.84,10.93,984201,0
+DVAX.US,D,20220328,000000,10.94,11.17,10.84,11.03,898106,0
+DVAX.US,D,20220329,000000,11.2,11.46,11.04,11.37,1433788,0
+DVAX.US,D,20220330,000000,11.34,11.57,10.94,11,1222560,0
+DVAX.US,D,20220331,000000,11.1,11.6499,10.83,10.84,1226475,0
+DVAX.US,D,20220401,000000,10.85,11.26,10.77,11.26,1285685,0
+DVAX.US,D,20220404,000000,11.28,11.67,11.16,11.56,1824815,0
+DVAX.US,D,20220405,000000,11.345,11.68,10.975,11.04,1639544,0
+DVAX.US,D,20220406,000000,10.91,11.08,10.54,10.77,1824167,0
+DVAX.US,D,20220407,000000,10.75,10.9,10.42,10.67,1341210,0
+DVAX.US,D,20220408,000000,10.68,10.85,10.495,10.52,1137924,0
+DVAX.US,D,20220411,000000,10.41,10.555,10.16,10.24,1291698,0
+DVAX.US,D,20220412,000000,10.49,10.6,10.05,10.12,1500300,0
+DVAX.US,D,20220413,000000,10.14,10.845,10.135,10.69,1540128,0
+DVAX.US,D,20220414,000000,10.64,10.75,10.3812,10.51,1135008,0
+DVAX.US,D,20220418,000000,10.6,10.6,10.165,10.26,1274383,0
+DVAX.US,D,20220419,000000,10.27,10.36,10.08,10.24,1027456,0
+DVAX.US,D,20220420,000000,10.29,10.3,9.9371,10.07,1148332,0
+DVAX.US,D,20220421,000000,10.22,10.3,9.76,9.8,1406345,0
+DVAX.US,D,20220422,000000,9.84,10.19,9.48,9.52,1255875,0
+DVAX.US,D,20220425,000000,9.37,9.98,9.35,9.95,1260288,0
+DVAX.US,D,20220426,000000,9.82,9.96,9.39,9.44,1503964,0
+DVAX.US,D,20220427,000000,9.45,9.7,9.31,9.39,1056196,0
+DVAX.US,D,20220428,000000,9.57,9.675,8.75,9.21,2163872,0
+DVAX.US,D,20220429,000000,9.26,9.4,8.8,8.83,1852460,0
+DVAX.US,D,20220502,000000,8.8,9.32,8.79,9.3,2174924,0
+DVAX.US,D,20220503,000000,9.28,9.3499,8.94,9.15,1414707,0
+DVAX.US,D,20220504,000000,9.26,9.43,8.6,9.34,1987870,0
+DVAX.US,D,20220505,000000,9.22,9.24,8.55,8.76,2210653,0
+DVAX.US,D,20220506,000000,8.44,9.52,8.2601,8.94,3383254,0
+DVAX.US,D,20220509,000000,8.55,9.22,8.12,8.17,3536823,0
+DVAX.US,D,20220510,000000,8.42,8.66,8.13,8.22,2503867,0
+DVAX.US,D,20220511,000000,8.1,8.2,7.36,7.45,2483219,0
+DVAX.US,D,20220512,000000,7.26,8.14,7.26,7.925,2606756,0
+DVAX.US,D,20220513,000000,9,10.19,8.88,9.6,13577602,0
+DVAX.US,D,20220516,000000,9.48,10.12,9.42,9.82,29432161,0
+DVAX.US,D,20220517,000000,10,10.2,9.18,9.73,6563515,0
+DVAX.US,D,20220518,000000,9.4,9.66,9.27,9.62,4536385,0
+DVAX.US,D,20220519,000000,9.56,11.28,9.56,11.18,6596060,0
+DVAX.US,D,20220520,000000,11.15,11.32,10.24,10.8,3522427,0
+DVAX.US,D,20220523,000000,10.9,11.555,10.87,11.41,2787101,0
+DVAX.US,D,20220524,000000,11.14,11.63,10.975,11.28,4457798,0
+DVAX.US,D,20220525,000000,11.2,11.855,10.99,11.79,3942502,0
+DVAX.US,D,20220526,000000,11.78,11.845,11.4,11.68,2561546,0
+DVAX.US,D,20220527,000000,11.7,12.46,11.57,12.43,3016347,0
+DVAX.US,D,20220531,000000,12.4,12.48,11.63,11.86,2648769,0
+DVAX.US,D,20220601,000000,11.96,12.24,11.37,11.92,2991865,0
+DVAX.US,D,20220602,000000,11.92,12.24,11.49,12.09,2483196,0
+DVAX.US,D,20220603,000000,11.95,12.46,11.71,12.12,2396872,0
+DVAX.US,D,20220606,000000,12.31,12.4399,11.89,12.05,1995442,0
+DVAX.US,D,20220607,000000,11.89,12.915,11.88,12.83,2924728,0
+DVAX.US,D,20220608,000000,12.7,12.99,12.425,12.52,1830554,0
+DVAX.US,D,20220609,000000,12.4,12.64,12.01,12.02,1574134,0
+DVAX.US,D,20220610,000000,11.65,11.94,11.36,11.46,2027262,0
+DVAX.US,D,20220613,000000,11.01,11.18,10.385,10.39,3437207,0
+DVAX.US,D,20220614,000000,10.4,10.76,10.26,10.47,1580669,0
+DVAX.US,D,20220615,000000,10.62,10.82,10.295,10.67,1545390,0
+DVAX.US,D,20220616,000000,10.29,10.52,9.79,9.98,2495537,0
+DVAX.US,D,20220617,000000,10.15,10.62,10.1,10.31,6652336,0
+DVAX.US,D,20220621,000000,10.46,11.47,10.46,11.03,2257105,0
+DVAX.US,D,20220622,000000,10.8,11.76,10.62,11.5,1695579,0
+DVAX.US,D,20220623,000000,11.56,12.29,11.56,12.28,1804779,0
+DVAX.US,D,20220624,000000,12.2,12.385,11.84,12.33,2365383,0
+DVAX.US,D,20220627,000000,12.3,12.72,11.99,12.5,1252453,0
+DVAX.US,D,20220628,000000,12.53,12.71,12.015,12.17,1221348,0
+DVAX.US,D,20220629,000000,12.18,12.88,12.08,12.79,1415909,0
+DVAX.US,D,20220630,000000,12.54,12.86,12.2,12.59,1107565,0
+DVAX.US,D,20220701,000000,12.55,13.0498,12.28,12.96,1466067,0
+DVAX.US,D,20220705,000000,12.84,14.02,12.74,14.02,2338123,0
+DVAX.US,D,20220706,000000,13.89,14.3,13.745,14.06,1742686,0
+DVAX.US,D,20220707,000000,14.09,14.75,14.08,14.59,1816077,0
+DVAX.US,D,20220708,000000,14.44,14.88,14.33,14.84,1244505,0
+DVAX.US,D,20220711,000000,14.65,14.67,14.17,14.24,1453986,0
+DVAX.US,D,20220712,000000,14.24,14.7,13.76,14.58,1099213,0
+DVAX.US,D,20220713,000000,14.17,14.97,14.1,14.41,938105,0
+DVAX.US,D,20220714,000000,14.23,14.305,13.74,14,1027197,0
+DVAX.US,D,20220715,000000,14.3,14.47,13.94,14.46,1180391,0
+DVAX.US,D,20220718,000000,14.55,14.92,13.855,13.92,1138162,0
+DVAX.US,D,20220719,000000,14.22,14.67,13.98,14.55,1180184,0
+DVAX.US,D,20220720,000000,14.61,15.5,14.54,15.15,2207797,0
+DVAX.US,D,20220721,000000,15.26,15.34,14.78,15.18,1162577,0
+DVAX.US,D,20220722,000000,15.11,15.23,14.635,14.78,1534261,0
+DVAX.US,D,20220725,000000,14.87,14.91,14.362,14.83,1219121,0
+DVAX.US,D,20220726,000000,14.78,14.91,14.435,14.61,1088817,0
+DVAX.US,D,20220727,000000,14.71,14.81,14.28,14.71,1077642,0
+DVAX.US,D,20220728,000000,14.67,14.67,14.02,14.44,1207677,0
+DVAX.US,D,20220729,000000,14.31,14.42,13.92,14.38,1699149,0
+DVAX.US,D,20220801,000000,14.37,14.49,13.82,14.04,1975289,0
+DVAX.US,D,20220802,000000,14.01,14.186,13.785,13.89,1072064,0
+DVAX.US,D,20220803,000000,13.95,14.51,13.95,14.13,1289893,0
+DVAX.US,D,20220804,000000,14.13,14.69,14.02,14.34,2203305,0
+DVAX.US,D,20220805,000000,15.645,17.1,14.94,16.65,6098402,0
+DVAX.US,D,20220808,000000,16.65,17.44,16.13,17.44,4064253,0
+DVAX.US,D,20220809,000000,17.05,17.33,16.26,17.02,2620105,0
+DVAX.US,D,20220810,000000,17.42,17.48,16.51,17.26,2453470,0
+DVAX.US,D,20220811,000000,17.23,17.41,16.52,16.69,2121918,0
+DVAX.US,D,20220812,000000,16.9,16.99,16.18,16.34,7315425,0
+DVAX.US,D,20220815,000000,16.22,16.29,15.58,15.62,2240822,0
+DVAX.US,D,20220816,000000,15.29,15.4,14.05,14.24,4719395,0
+DVAX.US,D,20220817,000000,14.12,14.12,12.69,12.76,4148492,0
+DVAX.US,D,20220818,000000,12.8,12.8,12.24,12.47,3144475,0
+DVAX.US,D,20220819,000000,12.19,12.455,12.075,12.17,2860057,0
+DVAX.US,D,20220822,000000,12.04,12.23,11.64,11.74,2652582,0
+DVAX.US,D,20220823,000000,11.79,11.93,11.64,11.74,2453048,0
+DVAX.US,D,20220824,000000,11.658,11.811,11.46,11.61,1728499,0
+DVAX.US,D,20220825,000000,11.76,12.08,11.61,11.63,1960239,0
+DVAX.US,D,20220826,000000,11.58,11.65,11.11,11.3,1921490,0
+DVAX.US,D,20220829,000000,11.13,11.445,10.95,11,1918817,0
+DVAX.US,D,20220830,000000,11.18,11.37,11.0407,11.34,1916392,0
+DVAX.US,D,20220831,000000,11.39,11.83,11.2908,11.47,2352725,0
+DVAX.US,D,20220901,000000,11.23,11.6,11.12,11.59,1328758,0
+DVAX.US,D,20220902,000000,11.74,11.76,11.16,11.21,1260018,0
+DVAX.US,D,20220906,000000,11.39,11.39,10.74,10.75,2069025,0
+DVAX.US,D,20220907,000000,10.72,11.145,10.64,11.13,2111725,0
+DVAX.US,D,20220908,000000,11,11.4,10.97,11.33,1058986,0
+DVAX.US,D,20220909,000000,11.4,11.75,11.31,11.65,1484000,0
+DVAX.US,D,20220912,000000,11.75,12.17,11.67,11.78,1532545,0
+DVAX.US,D,20220913,000000,11.325,11.66,11.115,11.23,1954281,0
+DVAX.US,D,20220914,000000,11.35,11.98,11.25,11.55,1756840,0
+DVAX.US,D,20220915,000000,11.41,11.62,11.325,11.51,1308753,0
+DVAX.US,D,20220916,000000,11.33,11.45,11.02,11.38,4990871,0
+DVAX.US,D,20220919,000000,11.23,11.23,10.27,10.63,2859004,0
+DVAX.US,D,20220920,000000,10.45,10.805,10.29,10.37,1524297,0
+DVAX.US,D,20220921,000000,10.42,10.5,10.07,10.07,1777605,0
+DVAX.US,D,20220922,000000,9.88,10.33,9.81,10.24,2173946,0
+DVAX.US,D,20220923,000000,10.17,10.28,9.97,10.24,1878604,0
+DVAX.US,D,20220926,000000,10.24,10.48,9.92,9.93,1293700,0
+DVAX.US,D,20220927,000000,10.37,10.61,10.25,10.45,2127125,0
+DVAX.US,D,20220928,000000,10.59,10.9,10.345,10.52,2122121,0
+DVAX.US,D,20220929,000000,10.49,10.52,10.05,10.3,2162352,0
+DVAX.US,D,20220930,000000,10.31,10.74,10.21,10.44,1774905,0
+DVAX.US,D,20221003,000000,10.7,11.04,10.41,10.81,1639231,0
+DVAX.US,D,20221004,000000,10.92,11.27,10.85,11.26,1878423,0
+DVAX.US,D,20221005,000000,11.14,11.48,11.09,11.4,1591570,0
+DVAX.US,D,20221006,000000,11.34,11.4,11.12,11.18,1243299,0
+DVAX.US,D,20221007,000000,11.1,11.21,10.75,10.81,1657380,0
+DVAX.US,D,20221010,000000,10.84,11.21,10.62,11.07,1436374,0
+DVAX.US,D,20221011,000000,11.07,11.35,10.51,10.88,1937330,0
+DVAX.US,D,20221012,000000,10.98,11.03,10.62,10.78,1282762,0
+DVAX.US,D,20221013,000000,10.56,11.02,10.405,10.89,1533075,0
+DVAX.US,D,20221014,000000,10.98,11.165,10.7,10.71,1186533,0
+DVAX.US,D,20221017,000000,11.04,11.395,10.88,11.33,1631674,0
+DVAX.US,D,20221018,000000,11.53,11.63,11.005,11.05,1137537,0
+DVAX.US,D,20221019,000000,10.94,11.115,10.325,10.48,2246214,0
+DVAX.US,D,20221020,000000,10.53,10.77,10.3,10.32,1635897,0
+DVAX.US,D,20221021,000000,10.4,11,10.36,10.99,5317165,0
+DVAX.US,D,20221024,000000,11.07,11.495,10.79,11.31,1918089,0
+DVAX.US,D,20221025,000000,11.37,11.61,11.26,11.34,1378941,0
+DVAX.US,D,20221026,000000,11.34,11.93,11.33,11.69,1526985,0
+DVAX.US,D,20221027,000000,11.8,11.9,11.33,11.4,1356225,0
+DVAX.US,D,20221028,000000,11.5,11.795,11.39,11.73,1503037,0
+DVAX.US,D,20221031,000000,11.7,11.735,11.31,11.45,1577657,0
+DVAX.US,D,20221101,000000,11.62,11.82,11.45,11.62,1373402,0
+DVAX.US,D,20221102,000000,11.54,11.8,11.26,11.27,1815669,0
+DVAX.US,D,20221103,000000,11.11,11.45,11,11.17,1409095,0
+DVAX.US,D,20221104,000000,11.55,12.67,11.535,12.58,3516734,0
+DVAX.US,D,20221107,000000,12.59,12.8,12.09,12.58,2144600,0
+DVAX.US,D,20221108,000000,12.61,12.68,12.3,12.45,1501793,0
+DVAX.US,D,20221109,000000,12.3,12.4801,11.915,11.96,1935221,0
+DVAX.US,D,20221110,000000,12.45,12.9788,12.33,12.9,2995468,0
+DVAX.US,D,20221111,000000,12.71,12.935,12.23,12.83,3083060,0
+DVAX.US,D,20221114,000000,12.76,13.18,12.7,12.85,1550096,0
+DVAX.US,D,20221115,000000,13.1,13.37,12.87,13.11,1802498,0
+DVAX.US,D,20221116,000000,13.06,13.3,12.89,12.96,1222417,0
+DVAX.US,D,20221117,000000,12.77,13.29,12.63,13.29,1308828,0
+DVAX.US,D,20221118,000000,13.5,13.5,12.8301,12.88,2238908,0
+DVAX.US,D,20221121,000000,12.78,12.93,12.675,12.77,1169161,0
+DVAX.US,D,20221122,000000,12.91,12.91,12.53,12.82,1444355,0
+DVAX.US,D,20221123,000000,12.78,12.92,12.59,12.63,819182,0
+DVAX.US,D,20221125,000000,12.45,12.605,12.31,12.34,502675,0
+DVAX.US,D,20221128,000000,12.25,12.47,11.865,11.93,1799118,0
+DVAX.US,D,20221129,000000,12.01,12.035,11.7,11.88,1000100,0
+DVAX.US,D,20221130,000000,11.94,12.42,11.89,12.41,1718639,0
+DVAX.US,D,20221201,000000,12.37,12.67,12.28,12.54,1215913,0
+DVAX.US,D,20221202,000000,12.37,12.8,12.29,12.72,1216519,0
+DVAX.US,D,20221205,000000,12.65,12.7,12.035,12.3,1368721,0
+DVAX.US,D,20221206,000000,12.23,12.44,11.2,11.61,6573112,0
+DVAX.US,D,20221207,000000,11.53,11.74,11.315,11.53,4009886,0
+DVAX.US,D,20221208,000000,11.57,11.73,11.31,11.63,1389083,0
+DVAX.US,D,20221209,000000,11.57,11.63,11.225,11.25,1456941,0
+DVAX.US,D,20221212,000000,11.25,11.54,11.105,11.22,2171744,0
+DVAX.US,D,20221213,000000,11.5,11.82,11.45,11.61,1902265,0
+DVAX.US,D,20221214,000000,11.24,11.7,11.24,11.55,1550391,0
+DVAX.US,D,20221215,000000,11.41,11.575,10.992,11.15,2126917,0
+DVAX.US,D,20221216,000000,10.81,11.22,10.78,11.17,4037074,0
+DVAX.US,D,20221219,000000,11.25,11.33,10.8,10.93,1649208,0
+DVAX.US,D,20221220,000000,10.78,11.375,10.78,11.18,1345400,0
+DVAX.US,D,20221221,000000,11.29,11.47,11.18,11.41,1094644,0
+DVAX.US,D,20221222,000000,11.26,11.46,11,11.42,2415618,0
+DVAX.US,D,20221223,000000,11.4,11.415,10.77,10.79,1190698,0
+DVAX.US,D,20221227,000000,10.78,10.8,10.3,10.31,1207464,0
+DVAX.US,D,20221228,000000,10.29,10.48,10.21,10.27,1144016,0
+DVAX.US,D,20221229,000000,10.39,10.805,10.28,10.66,1408510,0
+DVAX.US,D,20221230,000000,10.52,10.65,10.3887,10.64,1124796,0
+DVAX.US,D,20230103,000000,10.75,10.92,10.555,10.6,1063795,0
+DVAX.US,D,20230104,000000,10.65,10.76,10.53,10.57,1147243,0
+DVAX.US,D,20230105,000000,10.5,10.58,10.3699,10.37,1053670,0
+DVAX.US,D,20230106,000000,10.43,10.625,10.27,10.54,1265558,0
+DVAX.US,D,20230109,000000,10.62,10.62,9.98,10.27,1871276,0
+DVAX.US,D,20230110,000000,10.31,10.74,10.26,10.68,1326347,0
+DVAX.US,D,20230111,000000,10.64,11.055,10.49,10.96,1544546,0
+DVAX.US,D,20230112,000000,10.97,11.44,10.77,11.42,1526230,0
+DVAX.US,D,20230113,000000,11.13,11.57,11.06,11.35,1198282,0
+DVAX.US,D,20230117,000000,11.3,11.37,11.13,11.35,1145574,0
+DVAX.US,D,20230118,000000,11.35,11.675,11.16,11.17,1214082,0
+DVAX.US,D,20230119,000000,11.13,11.3,11.04,11.15,918641,0
+DVAX.US,D,20230120,000000,11.31,11.35,11.0621,11.3,1734566,0
+DVAX.US,D,20230123,000000,11.35,11.59,11.3,11.58,1842152,0
+DVAX.US,D,20230124,000000,11.5,11.72,11.49,11.68,994889,0
+DVAX.US,D,20230125,000000,11.55,11.82,11.415,11.81,769862,0
+DVAX.US,D,20230126,000000,11.9,11.93,11.505,11.78,1847295,0
+DVAX.US,D,20230127,000000,11.81,12,11.71,11.84,1914456,0
+DVAX.US,D,20230130,000000,11.74,11.74,11.215,11.41,1191464,0
+DVAX.US,D,20230131,000000,11.4,11.56,11.23,11.38,1198270,0
+DVAX.US,D,20230201,000000,11.3,11.535,11.05,11.4,1461639,0
+DVAX.US,D,20230202,000000,11.53,11.93,11.4899,11.88,1793857,0
+DVAX.US,D,20230203,000000,11.64,12.02,11.64,11.69,1476922,0
+DVAX.US,D,20230206,000000,11.61,11.64,11.34,11.63,1379172,0
+DVAX.US,D,20230207,000000,11.55,11.64,11.23,11.59,1302644,0
+DVAX.US,D,20230208,000000,11.46,11.56,11.21,11.22,1060631,0
+DVAX.US,D,20230209,000000,11.31,11.3899,10.93,11,1040031,0
+DVAX.US,D,20230210,000000,11.02,11.15,10.93,11.05,1078863,0
+DVAX.US,D,20230213,000000,11.05,11.33,10.98,11.27,972738,0
+DVAX.US,D,20230214,000000,11.23,11.41,11.08,11.34,1074512,0
+DVAX.US,D,20230215,000000,11.29,11.46,11.19,11.45,807215,0
+DVAX.US,D,20230216,000000,11.33,11.38,11.08,11.12,1370963,0
+DVAX.US,D,20230217,000000,11.13,11.13,10.88,11.1,1265353,0
+DVAX.US,D,20230221,000000,10.95,11.02,10.695,10.73,1635696,0
+DVAX.US,D,20230222,000000,10.73,11.04,10.7,10.9,1498547,0
+DVAX.US,D,20230223,000000,10.87,10.945,10.56,10.77,2036194,0
+DVAX.US,D,20230224,000000,10.74,10.9,10.12,10.36,5461197,0
+DVAX.US,D,20230227,000000,10.42,10.62,10.29,10.36,2015975,0
+DVAX.US,D,20230228,000000,10.36,10.49,10.27,10.3,1769238,0
+DVAX.US,D,20230301,000000,10.25,10.32,10.16,10.19,1622042,0
+DVAX.US,D,20230302,000000,10.1,10.23,9.96,10.18,1414861,0
+DVAX.US,D,20230303,000000,10.25,10.54,10.14,10.44,1206344,0
+DVAX.US,D,20230306,000000,10.45,10.475,10.17,10.25,1394028,0
+DVAX.US,D,20230307,000000,10.25,10.27,10.06,10.06,1198883,0
+DVAX.US,D,20230308,000000,10.06,10.095,9.86,9.96,1120075,0
+DVAX.US,D,20230309,000000,9.97,10.015,9.715,9.89,1780166,0
+DVAX.US,D,20230310,000000,9.91,9.975,9.53,9.73,1991221,0
+DVAX.US,D,20230313,000000,9.63,9.89,9.6,9.76,1671555,0
+DVAX.US,D,20230314,000000,9.92,10,9.745,9.95,1718226,0
+DVAX.US,D,20230315,000000,9.73,9.84,9.53,9.75,1498946,0
+DVAX.US,D,20230316,000000,9.64,9.815,9.5125,9.78,1330577,0
+DVAX.US,D,20230317,000000,9.68,9.71,9.42,9.44,5195417,0
+DVAX.US,D,20230320,000000,9.52,9.925,9.475,9.87,1651431,0
+DVAX.US,D,20230321,000000,9.92,10.05,9.79,9.96,1214164,0
+DVAX.US,D,20230322,000000,10,10.08,9.6,9.62,1065926,0
+DVAX.US,D,20230323,000000,9.77,9.87,9.63,9.78,971759,0
+DVAX.US,D,20230324,000000,9.7,9.905,9.65,9.86,925925,0
+DVAX.US,D,20230327,000000,9.9,9.99,9.824,9.95,810874,0
+DVAX.US,D,20230328,000000,9.93,10.02,9.7,9.76,654343,0
+DVAX.US,D,20230329,000000,9.85,9.87,9.715,9.81,1036543,0
+DVAX.US,D,20230330,000000,9.89,9.89,9.48,9.65,1138184,0
+DVAX.US,D,20230331,000000,9.72,9.88,9.65,9.81,958056,0
+DVAX.US,D,20230403,000000,9.75,9.92,9.73,9.91,1161158,0
+DVAX.US,D,20230404,000000,9.98,9.98,9.75,9.85,1048486,0
+DVAX.US,D,20230405,000000,9.76,10.07,9.725,10.03,1035376,0
+DVAX.US,D,20230406,000000,10.09,10.575,10.035,10.44,1284000,0
+DVAX.US,D,20230410,000000,10.4,10.6,10.27,10.58,1085766,0
+DVAX.US,D,20230411,000000,10.57,10.905,10.54,10.76,1394994,0
+DVAX.US,D,20230412,000000,10.87,10.9,10.67,10.7,1044557,0
+DVAX.US,D,20230413,000000,10.84,11.39,10.83,11.24,1521367,0
+DVAX.US,D,20230414,000000,11.24,11.36,11,11.12,948105,0
+DVAX.US,D,20230417,000000,11.2,11.36,11.08,11.25,1345305,0
+DVAX.US,D,20230418,000000,11.31,11.33,10.94,11.04,769238,0
+DVAX.US,D,20230419,000000,10.94,11.08,10.91,10.93,653957,0
+DVAX.US,D,20230420,000000,10.825,10.9,10.75,10.81,933084,0
+DVAX.US,D,20230421,000000,10.82,11.08,10.75,11.02,885908,0
+DVAX.US,D,20230424,000000,11,11,10.755,10.94,905908,0
+DVAX.US,D,20230425,000000,10.88,10.925,10.67,10.73,1099065,0
+DVAX.US,D,20230426,000000,10.68,10.73,10.4501,10.55,1101190,0
+DVAX.US,D,20230427,000000,10.59,10.59,10.35,10.42,789921,0
+DVAX.US,D,20230428,000000,10.37,10.53,10.2,10.41,998707,0
+DVAX.US,D,20230501,000000,10.4,10.555,10.32,10.52,1105350,0
+DVAX.US,D,20230502,000000,10.46,10.46,10.22,10.31,1644055,0
+DVAX.US,D,20230503,000000,10.06,11.2,10.06,11.02,2233593,0
+DVAX.US,D,20230504,000000,11.01,11.1026,10.835,10.91,1262814,0
+DVAX.US,D,20230505,000000,10.93,11.31,10.85,11.27,1603512,0
+DVAX.US,D,20230508,000000,11.24,11.25,10.57,10.91,1435816,0
+DVAX.US,D,20230509,000000,10.84,10.9,10.6,10.79,1164838,0
+DVAX.US,D,20230510,000000,10.9,11.04,10.73,10.94,1499412,0
+DVAX.US,D,20230511,000000,10.9,10.965,10.67,10.85,1141476,0
+DVAX.US,D,20230512,000000,10.9,11.01,10.76,10.93,794520,0
+DVAX.US,D,20230515,000000,10.96,11.47,10.9,11.46,1240285,0
+DVAX.US,D,20230516,000000,11.28,11.33,11.08,11.17,815183,0
+DVAX.US,D,20230517,000000,11.16,11.2,10.86,11.13,1293338,0
+DVAX.US,D,20230518,000000,11.11,11.11,10.83,10.96,1029517,0
+DVAX.US,D,20230519,000000,11.12,11.2685,10.85,11.03,1419461,0
+DVAX.US,D,20230522,000000,11.04,11.145,10.935,10.99,982214,0
+DVAX.US,D,20230523,000000,10.95,11.34,10.9,11.08,1630659,0
+DVAX.US,D,20230524,000000,11.05,11.365,10.895,11.24,1743941,0
+DVAX.US,D,20230525,000000,11.24,11.26,10.96,11.08,1289308,0
+DVAX.US,D,20230526,000000,11.11,11.355,11.05,11.2,1087093,0
+DVAX.US,D,20230530,000000,11.19,11.31,11.01,11.23,918197,0
+DVAX.US,D,20230531,000000,11.21,11.495,11.18,11.43,1069241,0
+DVAX.US,D,20230601,000000,11.44,11.48,11.25,11.48,975275,0
+DVAX.US,D,20230602,000000,11.6,11.695,11.48,11.66,1068870,0
+DVAX.US,D,20230605,000000,11.53,11.615,11.37,11.55,943828,0
+DVAX.US,D,20230606,000000,11.6,11.745,11.515,11.67,940812,0
+DVAX.US,D,20230607,000000,11.66,11.865,11.43,11.77,1201415,0
+DVAX.US,D,20230608,000000,11.78,11.84,11.7,11.81,1012962,0
+DVAX.US,D,20230609,000000,11.85,11.85,11.27,11.39,1264806,0
+DVAX.US,D,20230612,000000,11.41,11.96,11.3,11.9,1576336,0
+DVAX.US,D,20230613,000000,11.98,12.7,11.98,12.56,2497026,0
+DVAX.US,D,20230614,000000,12.64,13,12.565,12.62,3890209,0
+DVAX.US,D,20230615,000000,12.63,13.03,12.57,12.96,2183641,0
+DVAX.US,D,20230616,000000,13.1,13.14,12.68,12.97,5025718,0
+DVAX.US,D,20230620,000000,12.89,12.94,12.59,12.92,1503016,0
+DVAX.US,D,20230621,000000,12.84,12.96,12.6715,12.88,1196633,0
+DVAX.US,D,20230622,000000,12.76,13.03,12.62,13,1099452,0
+DVAX.US,D,20230623,000000,12.87,13.02,12.75,12.98,4101144,0
+DVAX.US,D,20230626,000000,13,13.1,12.86,12.92,1336715,0
+DVAX.US,D,20230627,000000,12.93,13.1,12.84,13.03,998844,0
+DVAX.US,D,20230628,000000,13.05,13.18,12.88,13.17,1283596,0
+DVAX.US,D,20230629,000000,13.18,13.245,13.04,13.09,1549930,0
+DVAX.US,D,20230630,000000,13.2,13.2,12.88,12.92,2028494,0
+DVAX.US,D,20230703,000000,12.84,12.87,12.5799,12.78,832995,0
+DVAX.US,D,20230705,000000,12.79,12.9,12.575,12.77,2466774,0
+DVAX.US,D,20230706,000000,12.61,12.69,12.27,12.65,2510895,0
+DVAX.US,D,20230707,000000,12.65,12.85,12.58,12.64,1454048,0
+DVAX.US,D,20230710,000000,12.69,13.97,12.69,13.52,4464544,0
+DVAX.US,D,20230711,000000,13.52,13.535,13.31,13.46,1894371,0
+DVAX.US,D,20230712,000000,13.62,13.9384,13.5383,13.7,2241758,0
+DVAX.US,D,20230713,000000,13.78,14.0892,13.7665,14.02,2905258,0
+DVAX.US,D,20230714,000000,14.07,14.07,13.74,13.91,1923162,0
+DVAX.US,D,20230717,000000,13.93,14.21,13.88,14.17,1166539,0
+DVAX.US,D,20230718,000000,14.2,14.48,14.14,14.38,1151726,0
+DVAX.US,D,20230719,000000,14.44,14.48,14.31,14.44,1128564,0
+DVAX.US,D,20230720,000000,14.4,14.4,13.835,13.9,2170355,0
+DVAX.US,D,20230721,000000,14.04,14.26,14,14.19,1226192,0
+DVAX.US,D,20230724,000000,14.165,14.22,13.9,14.21,924536,0
+DVAX.US,D,20230725,000000,14.16,14.45,14.15,14.2,1029819,0
+DVAX.US,D,20230726,000000,14.18,14.3,14.06,14.23,669017,0
+DVAX.US,D,20230727,000000,14.36,14.36,14.01,14.07,873612,0
+DVAX.US,D,20230728,000000,14.205,14.31,14.15,14.21,788097,0
+DVAX.US,D,20230731,000000,14.19,14.28,13.915,13.99,1167325,0
+DVAX.US,D,20230801,000000,13.95,14.1,13.45,13.81,3619509,0
+DVAX.US,D,20230802,000000,13.66,13.735,13.3,13.54,3232458,0
+DVAX.US,D,20230803,000000,13.48,13.715,13.36,13.39,2267213,0
+DVAX.US,D,20230804,000000,13.89,14.825,13.74,14.5,6401460,0
+DVAX.US,D,20230807,000000,14.5,14.88,14.41,14.75,3036610,0
+DVAX.US,D,20230808,000000,14.73,15.12,14.625,14.89,5216618,0
+DVAX.US,D,20230809,000000,14.85,14.88,14.175,14.36,1986034,0
+DVAX.US,D,20230810,000000,14.36,14.56,14.205,14.35,1699366,0
+DVAX.US,D,20230811,000000,14.2,14.45,14.15,14.3,1000309,0
+DVAX.US,D,20230814,000000,14.16,14.34,13.94,14.28,1281212,0
+DVAX.US,D,20230815,000000,14.25,14.46,14.07,14.36,1063710,0
+DVAX.US,D,20230816,000000,14.22,14.3,14.07,14.17,1042344,0
+DVAX.US,D,20230817,000000,14.19,14.35,14.14,14.31,934514,0
+DVAX.US,D,20230818,000000,14.19,14.515,14.165,14.48,1130438,0
+DVAX.US,D,20230821,000000,14.5,14.82,14.39,14.72,1458665,0
+DVAX.US,D,20230822,000000,14.74,14.97,14.7,14.95,1058881,0
+DVAX.US,D,20230823,000000,15,15.11,14.905,14.99,1345897,0
+DVAX.US,D,20230824,000000,14.95,15.075,14.785,14.85,1413703,0
+DVAX.US,D,20230825,000000,14.95,15.01,14.57,14.74,877531,0
+DVAX.US,D,20230828,000000,14.77,14.93,14.42,14.49,815776,0
+DVAX.US,D,20230829,000000,14.55,14.58,14.3501,14.57,1074618,0
+DVAX.US,D,20230830,000000,14.56,14.76,14.52,14.67,1119452,0
+DVAX.US,D,20230831,000000,14.65,14.67,14.18,14.36,1695148,0
+DVAX.US,D,20230901,000000,14.48,14.58,14.4,14.54,1564574,0
+DVAX.US,D,20230905,000000,14.47,14.5,14.14,14.23,1750411,0
+DVAX.US,D,20230906,000000,14.25,14.275,13.715,13.88,1361328,0
+DVAX.US,D,20230907,000000,13.86,13.86,13.695,13.77,1348672,0
+DVAX.US,D,20230908,000000,13.71,13.71,13.35,13.41,1416962,0
+DVAX.US,D,20230911,000000,13.42,13.545,13.175,13.48,1446970,0
+DVAX.US,D,20230912,000000,13.43,13.675,13.43,13.51,913324,0
+DVAX.US,D,20230913,000000,13.5,13.74,13.445,13.68,1647552,0
+DVAX.US,D,20230914,000000,13.79,14.19,13.67,14.13,1983630,0
+DVAX.US,D,20230915,000000,14.2,14.21,13.6,13.65,3164926,0
+DVAX.US,D,20230918,000000,13.7,13.76,13.48,13.57,1196015,0
+DVAX.US,D,20230919,000000,13.59,13.75,13.5,13.73,867318,0
+DVAX.US,D,20230920,000000,13.78,13.8,13.43,13.49,961738,0
+DVAX.US,D,20230921,000000,13.4,13.86,13.37,13.73,2688108,0
+DVAX.US,D,20230922,000000,13.76,13.85,13.57,13.64,1015221,0
+DVAX.US,D,20230925,000000,13.62,14.18,13.49,14.09,1373178,0
+DVAX.US,D,20230926,000000,14.14,14.49,14.1,14.24,1637170,0
+DVAX.US,D,20230927,000000,14.38,14.57,14.33,14.49,1136712,0
+DVAX.US,D,20230928,000000,14.53,14.825,14.49,14.76,1562261,0
+DVAX.US,D,20230929,000000,14.85,14.85,14.67,14.77,1222236,0
+DVAX.US,D,20231002,000000,14.8,15.085,14.66,14.98,2651763,0
+DVAX.US,D,20231003,000000,14.87,14.9,14.295,14.41,1879674,0
+DVAX.US,D,20231004,000000,14.41,14.48,14.21,14.34,1410402,0
+DVAX.US,D,20231005,000000,14.23,14.5,14.13,14.43,1184830,0
+DVAX.US,D,20231006,000000,14.37,15.08,14.32,14.82,1548997,0
+DVAX.US,D,20231009,000000,14.76,14.7795,14.21,14.73,1780474,0
+DVAX.US,D,20231010,000000,14.73,15.09,14.665,14.68,1706236,0
+DVAX.US,D,20231011,000000,14.68,14.855,14.42,14.52,823191,0
+DVAX.US,D,20231012,000000,14.47,14.51,14.18,14.26,1515604,0
+DVAX.US,D,20231013,000000,14.29,14.3699,14.11,14.24,1222005,0
+DVAX.US,D,20231016,000000,14.23,14.5,14.08,14.47,1961375,0
+DVAX.US,D,20231017,000000,14.38,14.655,14.37,14.42,1394314,0
+DVAX.US,D,20231018,000000,14.32,14.68,14.15,14.55,1125198,0
+DVAX.US,D,20231019,000000,14.54,14.6,13.895,14.27,1758799,0
+DVAX.US,D,20231020,000000,14.38,14.38,14.04,14.12,1079109,0
+DVAX.US,D,20231023,000000,13.91,14.075,13.654,13.81,1438327,0
+DVAX.US,D,20231024,000000,13.9,14.44,13.87,14.29,2053658,0
+DVAX.US,D,20231025,000000,14.15,14.22,13.76,13.94,1390392,0
+DVAX.US,D,20231026,000000,13.97,14.33,13.86,14.31,1302145,0
+DVAX.US,D,20231027,000000,14.41,14.45,14.14,14.23,1526790,0
+DVAX.US,D,20231030,000000,14.29,14.675,14.29,14.46,2117933,0
+DVAX.US,D,20231031,000000,14.38,14.5899,14.07,14.21,1453814,0
+DVAX.US,D,20231101,000000,14.2,14.36,13.87,14.1,1889011,0
+DVAX.US,D,20231102,000000,14.19,14.34,13.97,14.07,1347851,0
+DVAX.US,D,20231103,000000,14.835,15.15,14,14.22,3010989,0
+DVAX.US,D,20231106,000000,14.41,14.45,13.43,13.51,2233038,0
+DVAX.US,D,20231107,000000,13.46,13.55,13.28,13.34,2256202,0
+DVAX.US,D,20231108,000000,13.35,13.42,13.15,13.29,1682556,0
+DVAX.US,D,20231109,000000,13.36,13.42,12.91,13.09,1749073,0
+DVAX.US,D,20231110,000000,13.1,13.28,12.86,13.2,1351556,0
+DVAX.US,D,20231113,000000,13.21,13.56,13.1,13.55,1747525,0
+DVAX.US,D,20231114,000000,13.983,14.09,13.695,13.8,1637169,0
+DVAX.US,D,20231115,000000,13.74,13.99,13.53,13.53,1248679,0
+DVAX.US,D,20231116,000000,13.52,13.545,13.31,13.53,1646844,0
+DVAX.US,D,20231117,000000,13.69,13.76,13.38,13.51,1323020,0
+DVAX.US,D,20231120,000000,13.52,13.82,13.51,13.68,1320892,0
+DVAX.US,D,20231121,000000,13.57,13.75,13.465,13.55,1505096,0
+DVAX.US,D,20231122,000000,13.67,13.7,13.39,13.48,715938,0
+DVAX.US,D,20231124,000000,13.52,13.7,13.49,13.56,458156,0
+DVAX.US,D,20231127,000000,13.51,13.64,13.33,13.63,1020819,0
+DVAX.US,D,20231128,000000,13.57,13.57,13.12,13.28,1270892,0
+DVAX.US,D,20231129,000000,13.3,13.45,13.175,13.37,2018101,0
+DVAX.US,D,20231130,000000,13.4,13.83,13.39,13.7,1697542,0
+DVAX.US,D,20231201,000000,13.65,13.89,13.48,13.79,1829006,0
+DVAX.US,D,20231204,000000,13.77,13.965,13.65,13.92,1244494,0
+DVAX.US,D,20231205,000000,13.82,13.9,13.58,13.76,1250308,0
+DVAX.US,D,20231206,000000,13.78,13.855,13.36,13.4,1847674,0
+DVAX.US,D,20231207,000000,13.41,13.55,13.27,13.45,1414951,0
+DVAX.US,D,20231208,000000,13.31,13.48,13.22,13.31,1058643,0
+DVAX.US,D,20231211,000000,13.33,13.505,13.29,13.41,1130647,0
+DVAX.US,D,20231212,000000,13.48,13.48,13.19,13.39,1627412,0
+DVAX.US,D,20231213,000000,13.4,13.47,13.065,13.45,2195480,0
+DVAX.US,D,20231214,000000,13.61,13.76,13.45,13.57,1678690,0
+DVAX.US,D,20231215,000000,13.67,14.065,13.48,13.66,5233235,0
+DVAX.US,D,20231218,000000,13.8,13.8,13.61,13.64,1927520,0
+DVAX.US,D,20231219,000000,13.75,13.93,13.61,13.83,1486984,0
+DVAX.US,D,20231220,000000,13.72,13.72,13.24,13.26,2170975,0
+DVAX.US,D,20231221,000000,13.33,13.65,13.32,13.62,1667657,0
+DVAX.US,D,20231222,000000,13.67,13.86,13.66,13.84,1204990,0
+DVAX.US,D,20231226,000000,13.97,14.14,13.905,14.03,928147,0
+DVAX.US,D,20231227,000000,14.03,14.15,13.97,14.13,974228,0
+DVAX.US,D,20231228,000000,14.14,14.34,14.12,14.23,1371870,0
+DVAX.US,D,20231229,000000,14.19,14.19,13.97,13.98,1044828,0
+DVAX.US,D,20240102,000000,13.98,14.54,13.95,14.38,1514144,0
+DVAX.US,D,20240103,000000,14.33,14.475,14.17,14.42,1514648,0
+DVAX.US,D,20240104,000000,14.56,15.01,14.465,14.98,2473503,0
+DVAX.US,D,20240105,000000,14.95,14.95,14.51,14.74,1754286,0
+DVAX.US,D,20240108,000000,14.69,14.71,13.42,13.97,4536473,0
+DVAX.US,D,20240109,000000,13.84,14.09,13.655,13.91,1889024,0
+DVAX.US,D,20240110,000000,13.87,13.87,13.43,13.81,2177580,0
+DVAX.US,D,20240111,000000,13.73,13.9,13.54,13.89,1813170,0
+DVAX.US,D,20240112,000000,13.92,14.0903,13.815,13.93,1451489,0
+DVAX.US,D,20240116,000000,13.93,14.41,13.83,14.18,2037607,0
+DVAX.US,D,20240117,000000,14.08,14.095,13.8,13.99,2462720,0
+DVAX.US,D,20240118,000000,14.03,14.06,13.8,13.97,1848428,0
+DVAX.US,D,20240119,000000,13.97,14.06,13.815,13.95,8313764,0
+DVAX.US,D,20240122,000000,13.97,14.19,13.93,14.18,1784682,0
+DVAX.US,D,20240123,000000,14.2,14.26,14.07,14.26,1117361,0
+DVAX.US,D,20240124,000000,14.3,14.3,13.93,13.94,973212,0
+DVAX.US,D,20240125,000000,13.93,14.1,13.685,13.75,1348572,0
+DVAX.US,D,20240126,000000,13.76,13.8,13.3,13.32,1543740,0
+DVAX.US,D,20240129,000000,13.23,13.41,13,13.4,2291406,0
+DVAX.US,D,20240130,000000,13.35,13.355,13,13.04,1870858,0
+DVAX.US,D,20240131,000000,13,13.18,12.87,12.92,1951947,0
+DVAX.US,D,20240201,000000,12.91,12.945,12.682,12.78,2581907,0
+DVAX.US,D,20240202,000000,12.76,12.8099,12.69,12.75,1337173,0
+DVAX.US,D,20240205,000000,12.68,12.855,12.525,12.79,1405134,0
+DVAX.US,D,20240206,000000,12.77,13.015,12.66,12.98,1404118,0
+DVAX.US,D,20240207,000000,13,13.14,12.87,12.9,1353130,0
+DVAX.US,D,20240208,000000,12.86,12.94,12.8045,12.88,1572576,0
+DVAX.US,D,20240209,000000,12.92,12.98,12.82,12.92,1315276,0
+DVAX.US,D,20240212,000000,12.83,12.94,12.78,12.82,1540767,0
+DVAX.US,D,20240213,000000,12.55,12.5525,12.18,12.29,2528450,0
+DVAX.US,D,20240214,000000,12.42,12.495,12.21,12.48,1566370,0
+DVAX.US,D,20240215,000000,12.47,12.565,12.35,12.48,1493787,0
+DVAX.US,D,20240216,000000,12.43,12.58,12.33,12.41,1661062,0
+DVAX.US,D,20240220,000000,12.35,12.44,12.08,12.28,1934208,0
+DVAX.US,D,20240221,000000,12.14,12.475,12.12,12.46,1889549,0
+DVAX.US,D,20240222,000000,12.51,12.61,12.3,12.44,2200174,0
+DVAX.US,D,20240223,000000,12.47,13.06,12.27,12.75,3041557,0
+DVAX.US,D,20240226,000000,12.7,13.2,12.64,13.14,2907361,0
+DVAX.US,D,20240227,000000,13.13,13.2,12.835,12.99,2544391,0
+DVAX.US,D,20240228,000000,12.89,13.085,12.85,12.95,1232108,0
+DVAX.US,D,20240229,000000,13.03,13.08,12.6,12.67,1821410,0
+DVAX.US,D,20240301,000000,12.72,12.9075,12.6301,12.76,1492093,0
+DVAX.US,D,20240304,000000,12.71,12.79,12.56,12.74,1449834,0
+DVAX.US,D,20240305,000000,12.69,12.775,12.53,12.57,1476711,0
+DVAX.US,D,20240306,000000,12.59,12.77,12.435,12.73,1606071,0
+DVAX.US,D,20240307,000000,12.75,12.93,12.58,12.82,1648832,0
+DVAX.US,D,20240308,000000,12.92,13.265,12.9,13.14,1436290,0
+DVAX.US,D,20240311,000000,13.08,13.26,12.9,12.97,1378687,0
+DVAX.US,D,20240312,000000,12.94,12.945,12.63,12.64,1724738,0
+DVAX.US,D,20240313,000000,12.66,12.7,12.03,12.17,2737567,0
+DVAX.US,D,20240314,000000,12.1,12.18,11.9,12.02,1808366,0
+DVAX.US,D,20240315,000000,11.96,12.19,11.96,12.05,8393426,0
+DVAX.US,D,20240318,000000,11.96,12.0157,11.65,11.7,2393636,0
+DVAX.US,D,20240319,000000,11.71,12.07,11.67,12.02,2219194,0
+DVAX.US,D,20240320,000000,11.97,12.15,11.91,12.1,1869995,0
+DVAX.US,D,20240321,000000,12.2,12.38,12.145,12.16,1409600,0
+DVAX.US,D,20240322,000000,12.21,12.37,12.05,12.29,1006700,0
+DVAX.US,D,20240325,000000,12.26,12.535,12.23,12.5,1013333,0
+DVAX.US,D,20240326,000000,12.59,12.64,12.35,12.37,1066249,0
+DVAX.US,D,20240327,000000,12.48,12.48,12.335,12.41,829944,0
+DVAX.US,D,20240328,000000,12.39,12.515,12.335,12.41,1531391,0
+DVAX.US,D,20240401,000000,12.4,12.67,12.25,12.58,1520600,0
+DVAX.US,D,20240402,000000,12.5,12.5,12.09,12.31,2400470,0
+DVAX.US,D,20240403,000000,12.24,12.335,12.12,12.19,1248778,0
+DVAX.US,D,20240404,000000,12.17,12.39,12.04,12.08,1376634,0
+DVAX.US,D,20240405,000000,12.07,12.17,11.92,12.05,1134376,0
+DVAX.US,D,20240408,000000,12.02,12.105,11.9,12.05,907535,0
+DVAX.US,D,20240409,000000,11.98,12.06,11.95,12.02,1424381,0
+DVAX.US,D,20240410,000000,11.91,12.0299,11.8,11.95,1808375,0
+DVAX.US,D,20240411,000000,12.03,12.11,11.88,12.01,1208468,0
+DVAX.US,D,20240412,000000,12.01,12.015,11.76,11.84,1941203,0
+DVAX.US,D,20240415,000000,11.72,11.86,11.55,11.69,1901593,0
+DVAX.US,D,20240416,000000,11.61,11.62,11.47,11.49,2015549,0
+DVAX.US,D,20240417,000000,11.56,11.56,11.335,11.43,2549853,0
+DVAX.US,D,20240418,000000,11.32,11.37,11.21,11.34,2181391,0
+DVAX.US,D,20240419,000000,11.3,11.86,11.29,11.78,9289924,0
+DVAX.US,D,20240422,000000,11.83,12.01,11.72,11.84,2575881,0
+DVAX.US,D,20240423,000000,11.87,12.08,11.695,11.76,1443813,0
+DVAX.US,D,20240424,000000,11.7,11.75,11.35,11.42,1455029,0
+DVAX.US,D,20240425,000000,11.41,11.41,11.1,11.17,1920552,0
+DVAX.US,D,20240426,000000,11.11,11.26,11.03,11.21,1876264,0
+DVAX.US,D,20240429,000000,11.28,11.4,11.245,11.34,1204785,0
+DVAX.US,D,20240430,000000,11.33,11.44,11.24,11.37,1341517,0
+DVAX.US,D,20240501,000000,11.43,12.065,11.39,11.68,2464314,0
+DVAX.US,D,20240502,000000,11.7,11.83,11.52,11.72,1760401,0
+DVAX.US,D,20240503,000000,11.87,12.06,11.71,11.74,1817398,0
+DVAX.US,D,20240506,000000,11.73,11.8,11.53,11.64,1387157,0
+DVAX.US,D,20240507,000000,11.62,11.88,11.6,11.76,2422674,0
+DVAX.US,D,20240508,000000,11.77,11.85,11.64,11.65,2495796,0
+DVAX.US,D,20240509,000000,11,11.16,10.48,11.01,4557842,0
+DVAX.US,D,20240510,000000,11.06,11.1,10.62,10.73,2514063,0
+DVAX.US,D,20240513,000000,10.74,11.065,10.595,11.03,2576382,0
+DVAX.US,D,20240514,000000,10.6,11.09,10.53,11,3404886,0
+DVAX.US,D,20240515,000000,11.05,11.16,10.92,11.04,1621632,0
+DVAX.US,D,20240516,000000,11.09,11.33,10.95,11.28,1571392,0
+DVAX.US,D,20240517,000000,11.29,11.29,11,11.11,1952749,0
+DVAX.US,D,20240520,000000,11.2,11.47,11.07,11.39,1710260,0
+DVAX.US,D,20240521,000000,11.39,11.49,11.32,11.46,1265373,0
+DVAX.US,D,20240522,000000,11.43,11.96,11.4,11.88,2281455,0
+DVAX.US,D,20240523,000000,11.87,11.88,11.63,11.85,2031856,0
+DVAX.US,D,20240524,000000,11.9,11.99,11.25,11.39,1652772,0
+DVAX.US,D,20240528,000000,11.26,11.52,11.26,11.5,3147577,0
+DVAX.US,D,20240529,000000,11.51,11.65,11.375,11.53,2778691,0
+DVAX.US,D,20240530,000000,11.54,11.9,11.465,11.82,2553406,0
+DVAX.US,D,20240531,000000,11.83,12.06,11.79,11.99,2934354,0
+DVAX.US,D,20240603,000000,12.08,12.86,12,12.32,3063505,0
+DVAX.US,D,20240604,000000,12.17,12.47,12.03,12.08,1266260,0
+DVAX.US,D,20240605,000000,12.09,12.23,11.995,12.1,1264992,0
+DVAX.US,D,20240606,000000,12.07,12.46,12.01,12.27,1447981,0
+DVAX.US,D,20240607,000000,12.22,12.29,12.06,12.06,1267678,0
+DVAX.US,D,20240610,000000,11.91,12.13,11.64,12.07,1761662,0
+DVAX.US,D,20240611,000000,12.05,12.12,11.925,12.09,1262200,0
+DVAX.US,D,20240612,000000,12.28,12.4,12.06,12.1,1200014,0
+DVAX.US,D,20240613,000000,12.03,12.16,11.92,12.01,1081192,0
+DVAX.US,D,20240614,000000,11.92,11.97,11.515,11.55,2241810,0
+DVAX.US,D,20240617,000000,11.5,11.5,11.1,11.34,1819532,0
+DVAX.US,D,20240618,000000,11.38,11.45,11.175,11.28,1611867,0
+DVAX.US,D,20240620,000000,11.25,11.51,11.18,11.25,2195617,0
+DVAX.US,D,20240621,000000,11.36,11.51,11.25,11.43,12118008,0
+DVAX.US,D,20240624,000000,11.52,11.6,11.3825,11.4,1437078,0
+DVAX.US,D,20240625,000000,11.35,11.41,11.2,11.21,1361686,0
+DVAX.US,D,20240626,000000,11.13,11.15,10.915,11.02,1777119,0
+DVAX.US,D,20240627,000000,11.08,11.45,10.925,11.37,4690150,0
+DVAX.US,D,20240628,000000,11.44,11.45,11.12,11.23,2449987,0
+DVAX.US,D,20240701,000000,11.19,11.48,11.075,11.16,1392462,0
+DVAX.US,D,20240702,000000,11.17,11.35,11.05,11.08,1533183,0
+DVAX.US,D,20240703,000000,11.14,11.19,11.02,11.02,897963,0
+DVAX.US,D,20240705,000000,11.01,11.285,10.92,11.25,1169164,0
+DVAX.US,D,20240708,000000,11.27,11.29,11.04,11.18,2440211,0
+DVAX.US,D,20240709,000000,11.15,11.18,10.96,10.98,2390127,0
+DVAX.US,D,20240710,000000,10.96,11.01,10.475,10.6,3904033,0
+DVAX.US,D,20240711,000000,10.66,10.81,10.41,10.51,3570574,0
+DVAX.US,D,20240712,000000,10.64,10.89,10.5,10.75,1858119,0
+DVAX.US,D,20240715,000000,10.76,10.88,10.52,10.56,1043735,0
+DVAX.US,D,20240716,000000,10.56,10.95,10.56,10.87,1886850,0
+DVAX.US,D,20240717,000000,10.75,10.86,10.575,10.67,1397678,0
+DVAX.US,D,20240718,000000,10.63,10.71,10.41,10.42,1788401,0
+DVAX.US,D,20240719,000000,10.47,10.47,10.23,10.25,1435369,0
+DVAX.US,D,20240722,000000,10.3,10.93,10.27,10.92,1756009,0
+DVAX.US,D,20240723,000000,10.91,11.06,10.82,10.95,1537595,0
+DVAX.US,D,20240724,000000,10.92,11.31,10.88,11.2,1484432,0
+DVAX.US,D,20240725,000000,11.27,11.6,11.155,11.48,1718548,0
+DVAX.US,D,20240726,000000,11.6,11.7,11.5,11.61,1340892,0
+DVAX.US,D,20240729,000000,11.57,11.68,11.47,11.57,984044,0
+DVAX.US,D,20240730,000000,11.53,11.6,11.25,11.39,1342810,0
+DVAX.US,D,20240731,000000,11.43,11.44,11.135,11.19,1115206,0
+DVAX.US,D,20240801,000000,11.14,11.23,10.84,10.91,1169325,0
+DVAX.US,D,20240802,000000,10.59,10.71,10.3,10.53,2291294,0
+DVAX.US,D,20240805,000000,10.07,10.195,9.94,10.07,2997614,0
+DVAX.US,D,20240806,000000,10.02,10.27,9.74,10.05,2218544,0
+DVAX.US,D,20240807,000000,10.7,11,9.88,10.75,14112344,0
+DVAX.US,D,20240808,000000,10.75,10.9,10.615,10.7,2404914,0
+DVAX.US,D,20240809,000000,10.67,11.11,10.59,11.1,2976587,0
+DVAX.US,D,20240812,000000,11.1,11.1,10.87,10.9,1976455,0
+DVAX.US,D,20240813,000000,10.96,11.18,10.87,11.04,1465641,0
+DVAX.US,D,20240814,000000,11.1,11.295,10.9,11.27,1246160,0
+DVAX.US,D,20240815,000000,11.42,11.5,11.24,11.34,1503552,0
+DVAX.US,D,20240816,000000,11.4,11.45,11.16,11.2,1631297,0
+DVAX.US,D,20240819,000000,11.25,11.48,11.045,11.45,1705133,0
+DVAX.US,D,20240820,000000,11.39,11.44,11.25,11.36,855890,0
+DVAX.US,D,20240821,000000,11.42,11.48,11.245,11.38,1496993,0
+DVAX.US,D,20240822,000000,11.36,11.38,11.215,11.28,1908727,0
+DVAX.US,D,20240823,000000,11.38,11.57,11.2309,11.49,1333178,0
+DVAX.US,D,20240826,000000,11.52,11.525,11.37,11.4,1021787,0
+DVAX.US,D,20240827,000000,11.36,11.49,11.1,11.21,1170216,0
+DVAX.US,D,20240828,000000,11.13,11.22,10.895,11.01,4887340,0
+DVAX.US,D,20240829,000000,11.04,11.47,10.92,11.26,1489156,0
+DVAX.US,D,20240830,000000,11.3,11.31,11.025,11.22,1325588,0
+DVAX.US,D,20240903,000000,11.12,11.32,10.8,10.88,1964513,0
+DVAX.US,D,20240904,000000,10.79,10.865,10.73,10.86,2537489,0
+DVAX.US,D,20240905,000000,10.86,10.86,10.745,10.85,1976719,0
+DVAX.US,D,20240906,000000,10.91,11.1,10.87,11.03,1800208,0
+DVAX.US,D,20240909,000000,10.89,10.95,10.555,10.87,2390952,0
+DVAX.US,D,20240910,000000,10.93,11.31,10.84,11.19,2029998,0
+DVAX.US,D,20240911,000000,11.12,11.12,10.875,10.91,2359462,0
+DVAX.US,D,20240912,000000,10.91,10.995,10.635,10.97,1904196,0
+DVAX.US,D,20240913,000000,10.94,11.285,10.94,11.17,2259049,0
+DVAX.US,D,20240916,000000,11.21,11.26,11.03,11.15,1629183,0
+DVAX.US,D,20240917,000000,11.2,11.34,10.98,11.26,1668647,0
+DVAX.US,D,20240918,000000,11.2,11.345,11.15,11.21,1214498,0
+DVAX.US,D,20240919,000000,11.35,11.53,11.21,11.5,1607399,0
+DVAX.US,D,20240920,000000,11.46,11.575,11.325,11.35,4975570,0
+DVAX.US,D,20240923,000000,11.41,11.41,11.025,11.11,1375150,0
+DVAX.US,D,20240924,000000,11.18,11.18,10.65,10.87,1962538,0
+DVAX.US,D,20240925,000000,10.89,11,10.67,10.77,1405754,0
+DVAX.US,D,20240926,000000,10.8,10.89,10.7,10.85,991729,0
+DVAX.US,D,20240927,000000,10.97,11.06,10.84,11,954636,0
+DVAX.US,D,20240930,000000,10.99,11.29,10.93,11.14,1071889,0
+DVAX.US,D,20241001,000000,11.14,11.32,10.98,11.3,1179545,0
+DVAX.US,D,20241002,000000,11.25,11.575,11.16,11.35,1361881,0
+DVAX.US,D,20241003,000000,11.34,11.405,11.185,11.19,831411,0
+DVAX.US,D,20241004,000000,11.25,11.36,10.94,11.02,1410536,0
+DVAX.US,D,20241007,000000,11.03,11.1099,10.65,10.77,1834934,0
+DVAX.US,D,20241008,000000,10.85,10.85,10.62,10.63,2085798,0
+DVAX.US,D,20241009,000000,10.64,10.74,10.57,10.59,1998288,0
+DVAX.US,D,20241010,000000,10.51,10.52,10.12,10.28,1821101,0
+DVAX.US,D,20241011,000000,10.28,10.44,10.16,10.43,1551340,0
+DVAX.US,D,20241014,000000,10.35,10.59,10.304,10.46,1043738,0
+DVAX.US,D,20241015,000000,10.41,10.8,10.4,10.76,1683165,0
+DVAX.US,D,20241016,000000,10.8,11.14,10.76,11.03,1642743,0
+DVAX.US,D,20241017,000000,11.04,11.04,10.8,10.92,1850633,0
+DVAX.US,D,20241018,000000,10.96,11,10.7,10.95,2415757,0
+DVAX.US,D,20241021,000000,11,11.1,10.89,10.98,2439300,0
+DVAX.US,D,20241022,000000,11,11.02,10.93,10.99,7278178,0
+DVAX.US,D,20241023,000000,11,11.05,10.79,10.87,1911600,0
+DVAX.US,D,20241024,000000,10.89,10.9,10.69,10.77,2518823,0
+DVAX.US,D,20241025,000000,10.83,10.9988,10.7,10.71,1784653,0
+DVAX.US,D,20241028,000000,10.76,11.41,10.67,11.39,3337527,0
+DVAX.US,D,20241029,000000,11.39,11.84,11.385,11.81,3146642,0
+DVAX.US,D,20241030,000000,11.78,12.1,11.725,12.06,2849046,0
+DVAX.US,D,20241031,000000,12.1,12.1,11.81,11.85,1852401,0
+DVAX.US,D,20241101,000000,11.93,11.98,11.75,11.78,1780255,0
+DVAX.US,D,20241104,000000,11.72,11.83,11.61,11.79,1914882,0
+DVAX.US,D,20241105,000000,11.86,12.07,11.761,12.01,2312645,0
+DVAX.US,D,20241106,000000,12.25,12.405,12,12.29,3241682,0
+DVAX.US,D,20241107,000000,12.29,12.41,12.01,12.02,2219733,0
+DVAX.US,D,20241108,000000,12.5,13.72,12.41,13.01,5099684,0
+DVAX.US,D,20241111,000000,13.21,13.89,13.13,13.66,7176822,0
+DVAX.US,D,20241112,000000,13.5,13.72,13.15,13.5,3184156,0
+DVAX.US,D,20241113,000000,13.6,13.74,13.4352,13.52,1956157,0
+DVAX.US,D,20241114,000000,13.58,13.705,13.365,13.39,2791704,0
+DVAX.US,D,20241115,000000,13.34,13.4,12.13,12.21,8112419,0
+DVAX.US,D,20241118,000000,12.18,12.355,11.595,11.69,3225312,0
+DVAX.US,D,20241119,000000,11.75,12.0851,11.505,12.01,1438468,0
+DVAX.US,D,20241120,000000,12.01,12.235,11.75,12.17,1352756,0
+DVAX.US,D,20241121,000000,12.26,12.445,12.11,12.36,1867903,0
+DVAX.US,D,20241122,000000,12.32,12.58,12.315,12.42,902686,0
+DVAX.US,D,20241125,000000,12.5,12.83,12.445,12.49,2001588,0
+DVAX.US,D,20241126,000000,12.44,12.77,12.41,12.66,1538429,0
+DVAX.US,D,20241127,000000,12.73,12.99,12.67,12.91,2027763,0
+DVAX.US,D,20241129,000000,12.95,12.95,12.76,12.86,611129,0
+DVAX.US,D,20241202,000000,12.8,13.055,12.7599,13.04,2689845,0
+DVAX.US,D,20241203,000000,12.96,13.09,12.78,12.79,1165635,0
+DVAX.US,D,20241204,000000,12.78,13.045,12.73,12.89,1096676,0
+DVAX.US,D,20241205,000000,12.82,12.96,12.645,12.83,1248771,0
+DVAX.US,D,20241206,000000,12.88,13.06,12.77,12.85,1057692,0
+DVAX.US,D,20241209,000000,12.69,13.015,12.69,12.84,859967,0
+DVAX.US,D,20241210,000000,12.9,13.05,12.805,12.85,1225383,0
+DVAX.US,D,20241211,000000,12.88,13.01,12.8508,12.91,897117,0
+DVAX.US,D,20241212,000000,12.88,13.17,12.84,12.99,1226881,0
+DVAX.US,D,20241213,000000,13,13.13,12.66,12.96,1379600,0
+DVAX.US,D,20241216,000000,12.96,13.1,12.83,12.85,1260839,0
+DVAX.US,D,20241217,000000,12.74,12.99,12.71,12.9,2385036,0
+DVAX.US,D,20241218,000000,12.95,13.02,12.5355,12.77,1788747,0
+DVAX.US,D,20241219,000000,12.86,12.91,12.565,12.76,1741360,0
+DVAX.US,D,20241220,000000,12.69,12.95,12.68,12.72,4031361,0
+DVAX.US,D,20241223,000000,12.77,12.93,12.72,12.83,1083189,0
+DVAX.US,D,20241224,000000,12.82,12.88,12.73,12.84,332192,0
+DVAX.US,D,20241226,000000,12.77,13.12,12.76,13.03,914843,0
+DVAX.US,D,20241227,000000,13.02,13.09,12.89,13,1171579,0
+DVAX.US,D,20241230,000000,12.83,13.05,12.825,12.83,2160228,0
+DVAX.US,D,20241231,000000,12.85,13.04,12.76,12.77,948103,0
+DVAX.US,D,20250102,000000,12.87,13.06,12.78,12.9,922066,0
+DVAX.US,D,20250103,000000,12.99,13.14,12.86,12.94,1742943,0
+DVAX.US,D,20250106,000000,12.88,13.17,12.6,12.76,2139394,0
+DVAX.US,D,20250107,000000,12.76,13.115,12.66,12.83,1639248,0
+DVAX.US,D,20250108,000000,12.8,12.87,12.56,12.62,5449696,0
+DVAX.US,D,20250110,000000,12.44,12.65,12.265,12.63,1708042,0
+DVAX.US,D,20250113,000000,12.02,12.635,12.02,12.48,1671933,0
+DVAX.US,D,20250114,000000,12.7,12.74,12.31,12.48,1464399,0
+DVAX.US,D,20250115,000000,12.68,12.68,12.27,12.48,1766553,0
+DVAX.US,D,20250116,000000,12.41,12.51,12.3,12.39,1330918,0
+DVAX.US,D,20250117,000000,12.44,12.525,12.2126,12.45,1252149,0
+DVAX.US,D,20250121,000000,12.51,12.71,12.46,12.68,1828611,0
+DVAX.US,D,20250122,000000,12.64,12.71,12.4,12.42,1129392,0
+DVAX.US,D,20250123,000000,12.44,12.83,12.3014,12.8,2387376,0
+DVAX.US,D,20250124,000000,12.76,13.08,12.54,12.74,1885002,0
+DVAX.US,D,20250127,000000,12.68,13.135,12.495,12.56,1797906,0
+DVAX.US,D,20250128,000000,12.62,12.99,12.56,12.94,2802025,0
+DVAX.US,D,20250129,000000,12.96,13.31,12.92,12.98,1738120,0
+DVAX.US,D,20250130,000000,13.02,13.18,12.96,13.01,1635202,0
+DVAX.US,D,20250131,000000,13.03,13.185,12.9125,13.05,1109432,0
+DVAX.US,D,20250203,000000,12.79,13.05,12.725,12.94,1208846,0
+DVAX.US,D,20250204,000000,12.9,13.075,12.72,13,1170029,0
+DVAX.US,D,20250205,000000,13,13.255,13,13.16,1456806,0
+DVAX.US,D,20250206,000000,13.18,13.19,12.985,13.11,1464507,0
+DVAX.US,D,20250207,000000,13.09,13.2,12.97,13.15,1604230,0
+DVAX.US,D,20250210,000000,13.03,13.34,13.03,13.2,1079022,0
+DVAX.US,D,20250211,000000,12.05,12.7,11.81,12.7,3330424,0
+DVAX.US,D,20250212,000000,12.48,12.49,12.1,12.45,1950833,0
+DVAX.US,D,20250213,000000,12.67,12.88,12.525,12.69,1622244,0
+DVAX.US,D,20250214,000000,12.66,12.905,12.55,12.82,924411,0
+DVAX.US,D,20250218,000000,12.74,13.035,12.74,12.93,1516110,0
+DVAX.US,D,20250219,000000,12.9,13.375,12.755,13.09,2890285,0
+DVAX.US,D,20250220,000000,13.08,13.35,13.015,13.33,2024765,0
+DVAX.US,D,20250221,000000,13.83,14.05,13.29,13.33,2869832,0
+DVAX.US,D,20250224,000000,13.2,13.53,13.15,13.425,2027056,0
+DVAX.US,D,20250225,000000,13.38,13.69,13.36,13.41,1783040,0
+DVAX.US,D,20250226,000000,13.5,13.845,13.42,13.69,2211678,0
+DVAX.US,D,20250227,000000,13.6,13.93,13.535,13.58,1416852,0
+DVAX.US,D,20250228,000000,13.63,13.81,13.51,13.79,1234640,0
+DVAX.US,D,20250303,000000,13.83,13.92,13.475,13.53,2006556,0
+DVAX.US,D,20250304,000000,13.47,13.986,13.39,13.88,2478211,0
+DVAX.US,D,20250305,000000,13.89,14.1141,13.8105,14.01,1451669,0
+DVAX.US,D,20250306,000000,14.17,14.43,13.895,14.34,17763058,0
+DVAX.US,D,20250307,000000,14.52,14.63,14.22,14.4,2993528,0
+DVAX.US,D,20250310,000000,14.26,14.565,14.26,14.39,2669844,0
+DVAX.US,D,20250311,000000,14.33,14.39,13.78,13.79,3462851,0
+DVAX.US,D,20250312,000000,13.74,13.89,13.65,13.74,2785598,0
+DVAX.US,D,20250313,000000,13.78,13.91,13.64,13.69,1075736,0
+DVAX.US,D,20250314,000000,13.66,14.01,13.66,13.87,2531094,0
+DVAX.US,D,20250317,000000,13.83,13.9,13.6,13.63,1553744,0
+DVAX.US,D,20250318,000000,13.6,13.93,13.46,13.9,2109205,0
+DVAX.US,D,20250319,000000,13.9,13.99,13.585,13.64,3029077,0
+DVAX.US,D,20250320,000000,13.57,13.74,13.53,13.62,1299303,0
+DVAX.US,D,20250321,000000,13.65,13.835,13.56,13.82,3366154,0
+DVAX.US,D,20250324,000000,13.95,14.07,13.75,13.84,1401992,0
+DVAX.US,D,20250325,000000,13.77,14.01,13.7427,13.98,1540152,0
+DVAX.US,D,20250326,000000,14.026,14.08,13.54,13.58,1318564,0
+DVAX.US,D,20250327,000000,13.64,13.91,13.55,13.72,1213632,0
+DVAX.US,D,20250328,000000,13.72,13.795,13.53,13.68,1368935,0
+DVAX.US,D,20250331,000000,13.43,13.455,12.92,12.97,2980147,0
+DVAX.US,D,20250401,000000,12.95,12.97,12.63,12.71,1822173,0
+DVAX.US,D,20250402,000000,12.615,13.03,12.57,12.87,1688905,0
+DVAX.US,D,20250403,000000,12.77,13.015,12.71,12.85,2527814,0
+DVAX.US,D,20250404,000000,12.74,12.87,12.49,12.65,2341525,0
+DVAX.US,D,20250407,000000,12.11,12.92,12.09,12.49,2481059,0
+DVAX.US,D,20250408,000000,12.63,12.805,11.645,11.75,4461489,0
+DVAX.US,D,20250409,000000,11.48,12.25,11.45,12.03,8355520,0
+DVAX.US,D,20250410,000000,11.88,11.9,10.855,10.97,4842375,0
+DVAX.US,D,20250411,000000,11.02,11.405,10.84,11.25,2119204,0
+DVAX.US,D,20250414,000000,11.39,11.47,11.19,11.44,2283732,0
+DVAX.US,D,20250415,000000,11.38,11.47,11.265,11.41,2188287,0
+DVAX.US,D,20250416,000000,11.3,11.375,10.585,10.65,2693931,0
+DVAX.US,D,20250417,000000,10.61,10.785,10.255,10.31,2950857,0
+DVAX.US,D,20250421,000000,10.3,10.49,10.04,10.44,2714986,0
+DVAX.US,D,20250422,000000,10.54,10.795,10.31,10.72,2536642,0
+DVAX.US,D,20250423,000000,10.8,11.19,10.695,10.77,2406343,0
+DVAX.US,D,20250424,000000,10.74,11.1,10.68,10.9,2410777,0
+DVAX.US,D,20250425,000000,10.81,10.915,10.68,10.82,1508173,0
+DVAX.US,D,20250428,000000,10.88,11.28,10.82,11.27,1806780,0
+DVAX.US,D,20250429,000000,11.27,11.64,11.13,11.55,2374436,0
+DVAX.US,D,20250430,000000,11.52,11.77,11.4101,11.75,2597539,0
+DVAX.US,D,20250501,000000,11.72,11.72,11.375,11.48,1581561,0
+DVAX.US,D,20250502,000000,11.47,11.61,11.23,11.33,1750419,0
+DVAX.US,D,20250505,000000,11.28,11.425,11.2,11.26,1512429,0
+DVAX.US,D,20250506,000000,11.11,11.21,10.885,10.92,3491262,0
+DVAX.US,D,20250507,000000,10.55,10.785,9.62,9.72,6232173,0
+DVAX.US,D,20250508,000000,9.625,9.905,9.28,9.69,3195280,0
+DVAX.US,D,20250509,000000,9.735,9.88,9.375,9.41,2027654,0
+DVAX.US,D,20250512,000000,9.54,10.16,9.525,9.85,4464078,0
+DVAX.US,D,20250513,000000,9.85,9.8956,9.51,9.62,1736399,0
+DVAX.US,D,20250514,000000,9.59,9.67,9.22,9.4,3500961,0
+DVAX.US,D,20250515,000000,9.42,9.55,9.34,9.51,1384658,0
+DVAX.US,D,20250516,000000,9.51,9.81,9.45,9.67,1573606,0
+DVAX.US,D,20250519,000000,9.62,9.885,9.62,9.83,1518888,0
+DVAX.US,D,20250520,000000,9.83,10.44,9.79,10.42,2364513,0
+DVAX.US,D,20250521,000000,10.31,10.35,9.87,9.9,2519115,0
+DVAX.US,D,20250522,000000,9.85,10.055,9.81,9.82,1406644,0
+DVAX.US,D,20250523,000000,9.7,9.84,9.61,9.8,1345686,0
+DVAX.US,D,20250527,000000,9.9,9.94,9.775,9.78,1332644,0
+DVAX.US,D,20250528,000000,9.83,9.83,9.49,9.5,2306904,0
+DVAX.US,D,20250529,000000,9.6,9.845,9.5,9.76,2053593,0
+DVAX.US,D,20250530,000000,9.72,9.87,9.59,9.79,1937332,0
+DVAX.US,D,20250602,000000,9.81,10,9.74,9.84,1616426,0
+DVAX.US,D,20250603,000000,9.85,10.04,9.68,10.01,1731566,0
+DVAX.US,D,20250604,000000,9.98,10.12,9.75,9.89,1439541,0
+DVAX.US,D,20250605,000000,9.81,10.045,9.8,9.95,1259805,0
+DVAX.US,D,20250606,000000,10.09,10.25,10,10.24,1408814,0
+DVAX.US,D,20250609,000000,10.23,10.49,10.15,10.28,1369142,0
+DVAX.US,D,20250610,000000,10.31,10.46,10.11,10.43,1524505,0
+DVAX.US,D,20250611,000000,10.42,10.48,10.18,10.18,1301870,0
+DVAX.US,D,20250612,000000,10.07,10.475,10.06,10.4,1073508,0
+DVAX.US,D,20250613,000000,10.27,10.4199,10.21,10.27,1120118,0
+DVAX.US,D,20250616,000000,10.29,10.45,10.14,10.17,1622166,0
+DVAX.US,D,20250617,000000,10.11,10.31,9.98,9.99,1955655,0
+DVAX.US,D,20250618,000000,9.99,10.675,9.89,10.3,3059426,0
+DVAX.US,D,20250620,000000,10.37,10.38,9.91,9.99,5233687,0
+DVAX.US,D,20250623,000000,10,10.04,9.65,9.77,1318548,0
+DVAX.US,D,20250624,000000,9.88,9.99,9.73,9.91,1125836,0
+DVAX.US,D,20250625,000000,9.91,9.91,9.742,9.86,1268659,0
+DVAX.US,D,20250626,000000,9.85,9.94,9.755,9.94,936125,0
+DVAX.US,D,20250627,000000,9.94,10.03,9.765,9.91,4832262,0
+DVAX.US,D,20250630,000000,9.89,10.13,9.8136,9.92,1452564,0
+DVAX.US,D,20250701,000000,9.87,10.38,9.785,10.06,1332505,0
+DVAX.US,D,20250702,000000,10.03,10.24,9.97,10.16,1431192,0
+DVAX.US,D,20250703,000000,10.13,10.305,10.12,10.27,511141,0
+DVAX.US,D,20250707,000000,10.19,10.43,10.11,10.3,1844869,0
+DVAX.US,D,20250708,000000,10.27,10.73,10.23,10.59,1896558,0
+DVAX.US,D,20250709,000000,10.69,10.9,10.64,10.81,2207560,0
+DVAX.US,D,20250710,000000,10.77,10.995,10.74,10.9,1295201,0
+DVAX.US,D,20250711,000000,10.72,10.88,10.555,10.58,3840929,0
+DVAX.US,D,20250714,000000,10.66,10.775,10.5,10.74,1334054,0
+DVAX.US,D,20250715,000000,10.78,10.78,10.38,10.44,1512864,0
+DVAX.US,D,20250716,000000,10.5,10.725,10.46,10.67,897515,0
+DVAX.US,D,20250717,000000,10.71,10.78,10.625,10.67,852150,0
+DVAX.US,D,20250718,000000,10.79,10.825,10.625,10.72,928424,0
+DVAX.US,D,20250721,000000,10.77,11.02,10.74,10.94,1057378,0
+DVAX.US,D,20250722,000000,11,11.27,10.94,11.18,1952191,0
+DVAX.US,D,20250723,000000,11.21,11.45,11.145,11.35,1014778,0
+DVAX.US,D,20250724,000000,11.35,11.48,11.14,11.16,770244,0
+DVAX.US,D,20250725,000000,11.17,11.38,11.07,11.36,779696,0
+DVAX.US,D,20250728,000000,11.36,11.435,11.275,11.29,716337,0
+DVAX.US,D,20250729,000000,11.33,11.34,11.085,11.19,818325,0
+DVAX.US,D,20250730,000000,11.3,11.405,11.125,11.17,800130,0
+DVAX.US,D,20250731,000000,11.06,11.28,10.67,10.98,1207421,0
+DVAX.US,D,20250801,000000,10.95,11.055,10.77,10.86,1284624,0
+DVAX.US,D,20250804,000000,10.88,11.155,10.79,11.14,1544168,0
+DVAX.US,D,20250805,000000,11.08,11.305,11.0274,11.15,1189825,0
+DVAX.US,D,20250806,000000,11.07,11.24,11.055,11.19,885023,0
+DVAX.US,D,20250807,000000,11.2,11.3,10.94,11.06,1618504,0
+DVAX.US,D,20250808,000000,12.06,12.06,9.855,10.33,4776516,0
+DVAX.US,D,20250811,000000,10.31,10.57,10.21,10.475,1703721,0
+DVAX.US,D,20250812,000000,10.5,10.86,10.465,10.58,1457420,0
+DVAX.US,D,20250813,000000,10.65,10.855,10.53,10.82,1911247,0
+DVAX.US,D,20250814,000000,10.7,10.7,10.48,10.62,1051597,0
+DVAX.US,D,20250815,000000,10.68,10.81,10.635,10.79,1019773,0
+DVAX.US,D,20250818,000000,10.83,10.96,10.72,10.76,752421,0
+DVAX.US,D,20250819,000000,10.73,10.76,10.435,10.49,940229,0
+DVAX.US,D,20250820,000000,10.51,10.58,10.28,10.42,919628,0
+DVAX.US,D,20250821,000000,11.21,11.45,10.9,10.95,4463614,0
+DVAX.US,D,20250822,000000,10.93,10.9747,10.48,10.5,3702698,0
+DVAX.US,D,20250825,000000,10.53,10.57,10.265,10.39,2584146,0
+DVAX.US,D,20250826,000000,10.38,10.5,10.335,10.44,2279904,0
+DVAX.US,D,20250827,000000,10.41,10.43,10.2,10.26,1574341,0
+DVAX.US,D,20250828,000000,10.26,10.36,10.18,10.27,1921873,0
+DVAX.US,D,20250829,000000,10.3,10.3,10.04,10.12,1164891,0
+DVAX.US,D,20250902,000000,10.12,10.29,9.77,9.91,2330972,0
+DVAX.US,D,20250903,000000,9.78,10.18,9.77,10.13,1735787,0
+DVAX.US,D,20250904,000000,10.16,10.275,9.9,9.98,1826384,0
+DVAX.US,D,20250905,000000,9.98,10.09,9.9,10.06,1421967,0
+DVAX.US,D,20250908,000000,10.03,10.03,9.51,9.7,3312511,0
+DVAX.US,D,20250909,000000,9.73,9.92,9.7,9.92,1282730,0
+DVAX.US,D,20250910,000000,9.91,9.9399,9.72,9.72,1371416,0
+DVAX.US,D,20250911,000000,9.7,9.77,9.575,9.74,1697467,0
+DVAX.US,D,20250912,000000,9.67,9.67,9.4,9.41,1650058,0
+DVAX.US,D,20250915,000000,9.39,9.44,9.2,9.36,1825940,0
+DVAX.US,D,20250916,000000,9.35,9.705,9.35,9.7,1792952,0
+DVAX.US,D,20250917,000000,9.75,9.77,9.53,9.57,1975794,0
+DVAX.US,D,20250918,000000,9.61,9.835,9.5339,9.75,1671244,0
+DVAX.US,D,20250919,000000,9.76,9.815,9.58,9.69,5633420,0
+DVAX.US,D,20250922,000000,9.69,9.735,9.6,9.69,1085426,0
+DVAX.US,D,20250923,000000,9.68,9.84,9.57,9.59,1351150,0
+DVAX.US,D,20250924,000000,9.6,9.99,9.53,9.96,1757328,0
+DVAX.US,D,20250925,000000,9.98,10.03,9.65,9.73,1334591,0
+DVAX.US,D,20250926,000000,9.77,9.82,9.62,9.78,1461224,0
+DVAX.US,D,20250929,000000,9.8,9.84,9.6,9.66,1721017,0
+DVAX.US,D,20250930,000000,9.63,10.03,9.6,9.93,1498163,0
+DVAX.US,D,20251001,000000,9.97,10.35,9.93,10.28,1676618,0
+DVAX.US,D,20251002,000000,10.31,10.34,10,10.1,929644,0
+DVAX.US,D,20251003,000000,10.15,10.175,10.02,10.1,1240582,0
+DVAX.US,D,20251006,000000,10.13,10.205,9.95,10.14,1393869,0
+DVAX.US,D,20251007,000000,10.15,10.305,10.075,10.14,1414596,0
+DVAX.US,D,20251008,000000,10.15,10.31,10.14,10.18,1392798,0
+DVAX.US,D,20251009,000000,10.18,10.38,10.105,10.35,1431922,0
+DVAX.US,D,20251010,000000,10.32,10.355,9.96,9.96,1291285,0
+DVAX.US,D,20251013,000000,9.97,10.1099,9.95,10.01,911118,0
+DVAX.US,D,20251014,000000,9.98,10.05,9.83,9.83,959062,0
+DVAX.US,D,20251015,000000,9.82,9.98,9.8,9.93,1251454,0
+DVAX.US,D,20251016,000000,9.95,10.12,9.71,9.8,1518685,0
+DVAX.US,D,20251017,000000,9.83,9.93,9.785,9.83,1145571,0
+DVAX.US,D,20251020,000000,9.91,10.12,9.84,10.065,1100439,0
+DVAX.US,D,20251021,000000,10.06,10.17,9.99,10.12,1261872,0
+DVAX.US,D,20251022,000000,10.12,10.22,10.04,10.15,1266810,0
+DVAX.US,D,20251023,000000,10.12,10.23,10.03,10.19,1242978,0
+DVAX.US,D,20251024,000000,10.23,10.4,10.18,10.38,965245,0
+DVAX.US,D,20251027,000000,10.41,10.59,10.39,10.49,1114584,0
+DVAX.US,D,20251028,000000,10.43,10.55,10.38,10.46,903125,0
+DVAX.US,D,20251029,000000,10.41,10.58,10.265,10.3,1506081,0
+DVAX.US,D,20251030,000000,10.2,10.46,10.11,10.4,1230755,0
+DVAX.US,D,20251031,000000,10.3,10.46,10.2,10.26,1761467,0
+DVAX.US,D,20251103,000000,10.22,10.34,10.095,10.19,1722227,0
+DVAX.US,D,20251104,000000,10.15,10.315,10.04,10.05,2232249,0
+DVAX.US,D,20251105,000000,9.95,10.39,9.92,10.3,2378341,0
+DVAX.US,D,20251106,000000,10.64,11.24,10.5,10.99,4116099,0
+DVAX.US,D,20251107,000000,10.98,11.06,10.515,10.83,2265278,0
+DVAX.US,D,20251110,000000,10.93,11.235,10.86,11.04,1914098,0
+DVAX.US,D,20251111,000000,11.05,11.38,10.97,11.27,2036607,0
+DVAX.US,D,20251112,000000,11.21,11.43,11.155,11.26,2018287,0
+DVAX.US,D,20251113,000000,11.27,11.405,11.13,11.16,1897216,0
+DVAX.US,D,20251114,000000,10.97,11.24,10.97,11.06,1331651,0
+DVAX.US,D,20251117,000000,11.02,11.29,11.02,11.14,1869274,0
+DVAX.US,D,20251118,000000,11.08,11.27,11.04,11.23,1584556,0
+DVAX.US,D,20251119,000000,11.13,11.24,10.91,11.05,1431628,0
+DVAX.US,D,20251120,000000,11.17,11.26,10.76,10.8,2161751,0
+DVAX.US,D,20251121,000000,10.81,11.25,10.69,11.18,1774630,0
+DVAX.US,D,20251124,000000,11.21,11.5,11.17,11.44,2297522,0
+DVAX.US,D,20251125,000000,11.41,11.5799,11.35,11.47,1306647,0
+DVAX.US,D,20251126,000000,11.43,11.525,11.33,11.43,1575510,0
+DVAX.US,D,20251128,000000,11.44,11.4899,11.34,11.37,836339,0
+DVAX.US,D,20251201,000000,11.23,11.31,10.63,10.71,2349098,0
+DVAX.US,D,20251202,000000,10.7,10.92,10.655,10.88,1711820,0
+DVAX.US,D,20251203,000000,10.88,11.095,10.86,10.97,1516664,0
+DVAX.US,D,20251204,000000,10.96,11.03,10.79,10.96,1500922,0
+DVAX.US,D,20251205,000000,10.95,11.03,10.87,10.89,1075684,0
+DVAX.US,D,20251208,000000,10.97,11.18,10.87,10.97,2024666,0
+DVAX.US,D,20251209,000000,10.97,11.11,10.86,10.89,1711313,0
+DVAX.US,D,20251210,000000,10.91,10.96,10.705,10.9,1214427,0
+DVAX.US,D,20251211,000000,10.95,11,10.79,10.86,1247049,0
+DVAX.US,D,20251212,000000,10.89,10.91,10.7605,10.8,1066655,0
+DVAX.US,D,20251215,000000,10.81,10.9658,10.77,10.85,1507379,0
+DVAX.US,D,20251216,000000,10.82,10.9,10.75,10.78,1739333,0
+DVAX.US,D,20251217,000000,10.79,11.02,10.6301,10.79,1715164,0
+DVAX.US,D,20251218,000000,10.8,10.975,10.8,10.87,1144656,0
+DVAX.US,D,20251219,000000,10.88,11.07,10.84,10.86,3960494,0
+DVAX.US,D,20251222,000000,10.88,11.29,10.78,11.16,1995382,0
+DVAX.US,D,20251223,000000,11.08,11.14,10.975,11.13,1380843,0
+DVAX.US,D,20251224,000000,15.49,15.49,15.38,15.38,30747058,0
+DVAX.US,D,20251226,000000,15.41,15.41,15.37,15.38,6095632,0
+DVAX.US,D,20251229,000000,15.38,15.4,15.37,15.37,6918889,0
+DVAX.US,D,20251230,000000,15.38,15.425,15.37,15.37,4467455,0
+DVAX.US,D,20251231,000000,15.38,15.4,15.37,15.38,2891628,0
+DVAX.US,D,20260102,000000,15.39,15.39,15.37,15.38,5385510,0
+DVAX.US,D,20260105,000000,15.38,15.44,15.37,15.41,9144420,0
+DVAX.US,D,20260106,000000,15.4,15.44,15.39,15.43,8698326,0
+DVAX.US,D,20260107,000000,15.43,15.45,15.4,15.41,2741651,0
+DVAX.US,D,20260108,000000,15.42,15.43,15.4,15.41,4676762,0
+DVAX.US,D,20260109,000000,15.42,15.43,15.405,15.41,2272806,0
+DVAX.US,D,20260112,000000,15.66,15.73,15.605,15.68,9825994,0
+DVAX.US,D,20260113,000000,15.68,15.72,15.6601,15.72,2975849,0
+DVAX.US,D,20260114,000000,15.69,15.69,15.57,15.6,2199303,0
+DVAX.US,D,20260115,000000,15.59,15.67,15.585,15.62,2432746,0
+DVAX.US,D,20260116,000000,15.65,15.67,15.6,15.63,1836270,0
+DVAX.US,D,20260120,000000,15.63,15.69,15.61,15.68,2447933,0
+DVAX.US,D,20260121,000000,15.56,15.69,15.56,15.68,1620788,0
+DVAX.US,D,20260122,000000,15.68,15.69,15.645,15.65,1910836,0
+DVAX.US,D,20260123,000000,15.64,15.65,15.51,15.51,2181390,0
+DVAX.US,D,20260126,000000,15.51,15.56,15.49,15.52,1771194,0
+DVAX.US,D,20260127,000000,15.49,15.55,15.47,15.48,1806305,0
+DVAX.US,D,20260128,000000,15.5,15.51,15.48,15.48,2245727,0
+DVAX.US,D,20260129,000000,15.49,15.495,15.48,15.48,1538001,0
+DVAX.US,D,20260130,000000,15.48,15.5,15.47,15.485,1559096,0
+DVAX.US,D,20260202,000000,15.48,15.5,15.48,15.49,823266,0
+DVAX.US,D,20260203,000000,15.46,15.49,15.46,15.48,3434369,0
+DVAX.US,D,20260204,000000,15.48,15.59,15.47,15.51,4483678,0
+DVAX.US,D,20260205,000000,15.5,15.5,15.49,15.49,3634690,0
+DVAX.US,D,20260206,000000,15.49,15.5,15.49,15.5,2009541,0
+DVAX.US,D,20260209,000000,15.49,15.5,15.49,15.5,7106122,0
diff --git a/daily/us/nasdaq stocks/1/dwtx.us.txt b/daily/us/nasdaq stocks/1/dwtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff49c84ffd0d626ef0d1028224ea2f8e9d5e9b02
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dwtx.us.txt	
@@ -0,0 +1,1297 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DWTX.US,D,20201217,000000,303.75,417.75,257.5,417.75,636868.4,0
+DWTX.US,D,20201218,000000,344,359.75,260,260,203438.4,0
+DWTX.US,D,20201221,000000,258.63,264.998,231.502,245,57440.84,0
+DWTX.US,D,20201222,000000,241.5,243.75,217.5,222.5,45281.12,0
+DWTX.US,D,20201223,000000,230.375,270,223.25,237.25,65511.92,0
+DWTX.US,D,20201224,000000,239.25,244.5,224,228.5,22230.08,0
+DWTX.US,D,20201228,000000,230.75,230.75,202.5,205.25,34678,0
+DWTX.US,D,20201229,000000,201.25,210.5,180.25,202.75,29547.28,0
+DWTX.US,D,20201230,000000,204,207.75,185.5,203.75,15360.52,0
+DWTX.US,D,20201231,000000,198.75,203.75,185,187.75,15468.24,0
+DWTX.US,D,20210104,000000,187.75,190.5,179,183.25,8299.48,0
+DWTX.US,D,20210105,000000,183.25,222.5,183,211,28084.52,0
+DWTX.US,D,20210106,000000,203,216,195.5,201.25,14041.64,0
+DWTX.US,D,20210107,000000,202.5,215,202.5,213.5,10574.24,0
+DWTX.US,D,20210108,000000,215,215,197.252,209,19569.68,0
+DWTX.US,D,20210111,000000,206.5,227.5,204.05,221,14564.8,0
+DWTX.US,D,20210112,000000,222.25,233,212.75,215,19627.44,0
+DWTX.US,D,20210113,000000,213.75,220,204.75,217.5,13843.44,0
+DWTX.US,D,20210114,000000,212.75,217,206.75,208.5,7473.36,0
+DWTX.US,D,20210115,000000,205,211.25,197.5,204,10281.24,0
+DWTX.US,D,20210119,000000,203.75,205,191.25,195.25,9212.88,0
+DWTX.US,D,20210120,000000,195.5,198.1,189,193.75,7896.84,0
+DWTX.US,D,20210121,000000,188.5,197.5,188.5,193.5,5073.88,0
+DWTX.US,D,20210122,000000,189.5,197,189.5,195,4825.52,0
+DWTX.US,D,20210125,000000,196.75,197.5,191.25,194.75,3591.08,0
+DWTX.US,D,20210126,000000,193.5,207.5,193.5,199.25,8510,0
+DWTX.US,D,20210127,000000,192.5,197.5,181,181.75,10779.4,0
+DWTX.US,D,20210128,000000,181.5,188.75,178.965,179.25,5405.88,0
+DWTX.US,D,20210129,000000,180,180.25,166.75,169.75,14216.16,0
+DWTX.US,D,20210201,000000,174.75,177.625,161.25,168.75,14412.72,0
+DWTX.US,D,20210202,000000,174.5,178.5,169.25,171.25,8187.12,0
+DWTX.US,D,20210203,000000,172.5,200,171.5,191.75,26659.32,0
+DWTX.US,D,20210204,000000,196.25,204.5,175.5,200.25,35624.92,0
+DWTX.US,D,20210205,000000,200,200,186.25,188.75,17543.56,0
+DWTX.US,D,20210208,000000,194.5,212.25,191.25,202,33984.92,0
+DWTX.US,D,20210209,000000,199.5,219.75,193.75,207.75,29233.96,0
+DWTX.US,D,20210210,000000,207.75,208.992,193.75,197,21886.8,0
+DWTX.US,D,20210211,000000,197.75,200.75,183.5,188.25,7811.68,0
+DWTX.US,D,20210212,000000,188,196.75,182,190.25,6985.6,0
+DWTX.US,D,20210216,000000,193.5,194.25,187.125,189.75,4645.28,0
+DWTX.US,D,20210217,000000,188,193,180.25,189.5,7065.28,0
+DWTX.US,D,20210218,000000,187.5,187.75,181.25,186,5019.96,0
+DWTX.US,D,20210219,000000,190.5,195,185.812,190,5765.48,0
+DWTX.US,D,20210222,000000,189.75,192,183.75,187.5,2705.2,0
+DWTX.US,D,20210223,000000,184.5,184.5,165.75,168.75,5573.08,0
+DWTX.US,D,20210224,000000,172,177.5,168.75,171,1637.36,0
+DWTX.US,D,20210225,000000,171.25,176.4,152.25,158.5,5510.56,0
+DWTX.US,D,20210226,000000,157.5,164.75,152.75,154.75,3065.12,0
+DWTX.US,D,20210301,000000,155.25,164,155.25,163.75,2244.6,0
+DWTX.US,D,20210302,000000,161.25,162.498,156.75,156.75,1714.2,0
+DWTX.US,D,20210303,000000,156.72,158.5,144.25,146.5,7011.92,0
+DWTX.US,D,20210304,000000,143.75,145.248,115,134.5,13299.36,0
+DWTX.US,D,20210305,000000,134,136.25,116,125.25,6044.32,0
+DWTX.US,D,20210308,000000,129.75,134.498,125.75,128.25,2325.92,0
+DWTX.US,D,20210309,000000,131.5,149.5,129.502,146.75,9238.84,0
+DWTX.US,D,20210310,000000,148,157.5,146.75,154,2225.12,0
+DWTX.US,D,20210311,000000,151,175.498,148.15,170,7776.56,0
+DWTX.US,D,20210312,000000,165,169.5,162.5,164.75,1285.2,0
+DWTX.US,D,20210315,000000,166.25,166.5,154,157.5,6064.6,0
+DWTX.US,D,20210316,000000,158.25,159.5,152.75,159,1314.56,0
+DWTX.US,D,20210317,000000,154.5,161.5,151.5,154,2164.88,0
+DWTX.US,D,20210318,000000,150.75,151.5,141,141,2750.4,0
+DWTX.US,D,20210319,000000,143.75,153.75,140.175,143.25,4753.28,0
+DWTX.US,D,20210322,000000,144,147,135.5,135.5,3468.64,0
+DWTX.US,D,20210323,000000,138.5,140.25,131.5,132.5,1596.72,0
+DWTX.US,D,20210324,000000,132,138.25,125.23,127.5,3019.4,0
+DWTX.US,D,20210325,000000,125,131.25,123.75,130.75,1449.96,0
+DWTX.US,D,20210326,000000,132.25,137.25,129.502,132.5,882.8,0
+DWTX.US,D,20210329,000000,133.25,141.203,132.5,136.5,3110.32,0
+DWTX.US,D,20210330,000000,134,143,132.75,142.5,2243.4,0
+DWTX.US,D,20210331,000000,144.95,144.95,140.542,143.25,1776.04,0
+DWTX.US,D,20210401,000000,144,145,141.25,143.25,914.6,0
+DWTX.US,D,20210405,000000,144.25,161.748,142.688,158.75,4197.64,0
+DWTX.US,D,20210406,000000,156.25,160.9,147.75,152.75,7641.6,0
+DWTX.US,D,20210407,000000,157.75,160.5,153.822,158,3131.96,0
+DWTX.US,D,20210408,000000,156,160.5,155,157.75,922.2,0
+DWTX.US,D,20210409,000000,158,158.5,153,154.25,924.92,0
+DWTX.US,D,20210412,000000,154.5,157.265,147.5,149.75,1219.56,0
+DWTX.US,D,20210413,000000,147.75,154.998,145.25,146.25,1106.24,0
+DWTX.US,D,20210414,000000,148.25,150,146.5,147.5,436.24,0
+DWTX.US,D,20210415,000000,150.25,150.25,137.75,138,967.4,0
+DWTX.US,D,20210416,000000,144.75,146.698,134.252,139.5,2176.76,0
+DWTX.US,D,20210419,000000,140,146.5,135.502,139.75,727.4,0
+DWTX.US,D,20210420,000000,138.75,138.75,129.002,129.25,1178.92,0
+DWTX.US,D,20210421,000000,129,131.418,126.25,128.75,1355,0
+DWTX.US,D,20210422,000000,130.75,140,129.252,137.25,1376.36,0
+DWTX.US,D,20210423,000000,139.75,146.53,137.25,137.875,955.28,0
+DWTX.US,D,20210426,000000,140.25,145.248,134.5,142.25,1008.52,0
+DWTX.US,D,20210427,000000,142,145,137.752,139.25,620.76,0
+DWTX.US,D,20210428,000000,140.765,146.25,139.75,146.25,645.76,0
+DWTX.US,D,20210429,000000,146.5,146.75,140.013,145.25,697.84,0
+DWTX.US,D,20210430,000000,144.75,144.75,128.75,135.25,4270.52,0
+DWTX.US,D,20210503,000000,134,136.5,125,125,1928.64,0
+DWTX.US,D,20210504,000000,125,128.5,121.25,123.75,1199.6,0
+DWTX.US,D,20210505,000000,125,127,119.75,122.5,1282.2,0
+DWTX.US,D,20210506,000000,120.75,124.25,120,122.5,501.12,0
+DWTX.US,D,20210507,000000,124.25,126.5,122.5,123.25,347.16,0
+DWTX.US,D,20210510,000000,121.25,124.25,120,124,1359,0
+DWTX.US,D,20210511,000000,120,122.5,119.04,122.25,894.96,0
+DWTX.US,D,20210512,000000,119.25,122,119.25,120.25,799.16,0
+DWTX.US,D,20210513,000000,121.25,124.5,117.75,117.75,1173.32,0
+DWTX.US,D,20210514,000000,121,121.247,118,119.752,178.56,0
+DWTX.US,D,20210517,000000,117.5,119.5,117.5,118.748,585.88,0
+DWTX.US,D,20210518,000000,117.5,161,116.35,141.75,169979.72,0
+DWTX.US,D,20210519,000000,141.25,142.25,127,136.25,11644.56,0
+DWTX.US,D,20210520,000000,136.5,142.5,133.5,139.75,6717.4,0
+DWTX.US,D,20210521,000000,140.5,144.5,135.245,143,2762.08,0
+DWTX.US,D,20210524,000000,143.75,143.75,137.25,139.25,4361.32,0
+DWTX.US,D,20210525,000000,139.5,140.5,132.75,132.75,1889.32,0
+DWTX.US,D,20210526,000000,129.25,131.25,125.25,127.25,1868.88,0
+DWTX.US,D,20210527,000000,128.25,134.5,127.5,132.25,1621.12,0
+DWTX.US,D,20210528,000000,131.25,140.895,130.25,131.25,1330.84,0
+DWTX.US,D,20210601,000000,132.75,137.5,127,136.5,2919.04,0
+DWTX.US,D,20210602,000000,139.75,141.25,132.5,133.5,3747.48,0
+DWTX.US,D,20210603,000000,132,138.998,131.547,135.75,1057.52,0
+DWTX.US,D,20210604,000000,142.5,144.25,135.75,136.25,3438.24,0
+DWTX.US,D,20210607,000000,137,141.372,136.502,140.5,1228.8,0
+DWTX.US,D,20210608,000000,139.25,145.25,135.75,140.5,4450.2,0
+DWTX.US,D,20210609,000000,170,173.7,145.25,153.5,14014.72,0
+DWTX.US,D,20210610,000000,156,162.44,149.375,156,2033.52,0
+DWTX.US,D,20210611,000000,160.75,169.25,149.805,153.25,7389.88,0
+DWTX.US,D,20210614,000000,155.25,157,146,147.75,2631.44,0
+DWTX.US,D,20210615,000000,148.5,148.5,140.017,142.5,2675.52,0
+DWTX.US,D,20210616,000000,140.25,146.5,138.75,146.5,1966.68,0
+DWTX.US,D,20210617,000000,145,152,145,152,2121,0
+DWTX.US,D,20210618,000000,150.5,152.97,144,151,3243.96,0
+DWTX.US,D,20210621,000000,145.25,186.25,145.25,169.5,99501.88,0
+DWTX.US,D,20210622,000000,163.25,167.5,157,162.5,6522.32,0
+DWTX.US,D,20210623,000000,163,173.75,162,173.75,4639.64,0
+DWTX.US,D,20210624,000000,171.75,173.5,160.5,169.25,3053.48,0
+DWTX.US,D,20210625,000000,167.75,170.5,162.5,164.75,1349.24,0
+DWTX.US,D,20210628,000000,165,165,153.86,162.25,2752.64,0
+DWTX.US,D,20210629,000000,162.75,162.75,155.5,157,888.6,0
+DWTX.US,D,20210630,000000,157,161.25,151.5,157.25,1410.68,0
+DWTX.US,D,20210701,000000,159.5,160.5,157.25,158.5,512.56,0
+DWTX.US,D,20210702,000000,158.512,158.75,155.252,155.75,1076.04,0
+DWTX.US,D,20210706,000000,157.75,160.5,155,160.375,1612.72,0
+DWTX.US,D,20210707,000000,160.25,162.5,153.752,155.75,2746.92,0
+DWTX.US,D,20210708,000000,157,157.95,150.25,152.5,1808.12,0
+DWTX.US,D,20210709,000000,153,162.5,150.5,159.25,1677.96,0
+DWTX.US,D,20210712,000000,159.25,166.25,155.75,164,3088.72,0
+DWTX.US,D,20210713,000000,161.5,162.75,155.985,157.75,900.92,0
+DWTX.US,D,20210714,000000,160.25,160.25,153.75,157.25,724.64,0
+DWTX.US,D,20210715,000000,154.51,154.51,151.25,152.75,1033,0
+DWTX.US,D,20210716,000000,150.75,152.498,142.652,142.75,1216.6,0
+DWTX.US,D,20210719,000000,138.75,148.5,137.5,143.75,785.72,0
+DWTX.US,D,20210720,000000,142.75,149.5,140.84,143,504.92,0
+DWTX.US,D,20210721,000000,145.25,147.25,142.5,145.5,652.52,0
+DWTX.US,D,20210722,000000,143.5,144.25,140,140.75,357.28,0
+DWTX.US,D,20210723,000000,139.25,151.498,139.25,142.75,2974.8,0
+DWTX.US,D,20210726,000000,156.08,156.08,127.75,142,16162.52,0
+DWTX.US,D,20210727,000000,128.75,143.75,128.75,137.25,1741.16,0
+DWTX.US,D,20210728,000000,135.75,145.75,131.75,139.75,933.76,0
+DWTX.US,D,20210729,000000,140.25,148.5,135.027,144.75,1377.76,0
+DWTX.US,D,20210730,000000,142.25,150,138,148.75,753.68,0
+DWTX.US,D,20210802,000000,148.75,152.89,136.75,138.25,981.44,0
+DWTX.US,D,20210803,000000,138.25,139.375,132.75,137.5,682.64,0
+DWTX.US,D,20210804,000000,136.25,137.76,130.25,132.25,1164.12,0
+DWTX.US,D,20210805,000000,133,136.25,132.5,133.75,131.64,0
+DWTX.US,D,20210806,000000,133.75,133.75,130,130.25,691.28,0
+DWTX.US,D,20210809,000000,131.25,142,131.25,135.25,805.8,0
+DWTX.US,D,20210810,000000,137.25,141.248,135,137.25,139.6,0
+DWTX.US,D,20210811,000000,132,133.9,128.75,133.5,910.88,0
+DWTX.US,D,20210812,000000,135.25,139,129.87,138.5,346.8,0
+DWTX.US,D,20210813,000000,133,133,122.762,126.25,1306.52,0
+DWTX.US,D,20210816,000000,127,146.75,122.5,126.5,5605.16,0
+DWTX.US,D,20210817,000000,126.25,128.222,120,120.5,515.6,0
+DWTX.US,D,20210818,000000,120.5,123.715,120,121.75,568.72,0
+DWTX.US,D,20210819,000000,121,124.635,115.5,115.5,458.64,0
+DWTX.US,D,20210820,000000,114.5,116,113,115.25,577.2,0
+DWTX.US,D,20210823,000000,116.75,121,116.445,120.5,823.92,0
+DWTX.US,D,20210824,000000,121.75,125,120,124.375,388.8,0
+DWTX.US,D,20210825,000000,121.865,126.25,119.532,124.75,321.52,0
+DWTX.US,D,20210826,000000,124.5,129.75,122.5,125.5,1062.8,0
+DWTX.US,D,20210827,000000,127,132.69,124.5,131.5,1699.52,0
+DWTX.US,D,20210830,000000,130.5,133.25,126.112,130,741.4,0
+DWTX.US,D,20210831,000000,125.25,130.498,125.025,126.5,546.88,0
+DWTX.US,D,20210901,000000,129.5,136.75,125.25,132.5,3817.16,0
+DWTX.US,D,20210902,000000,133.75,145,133.75,141.75,3103.44,0
+DWTX.US,D,20210903,000000,138.002,146.25,137.79,142,1278.4,0
+DWTX.US,D,20210907,000000,140.5,145,140.5,144,822.76,0
+DWTX.US,D,20210908,000000,149.625,155,139.568,144.5,3621.6,0
+DWTX.US,D,20210909,000000,143,153.75,139.5,153.75,1278.32,0
+DWTX.US,D,20210910,000000,152.58,154.5,145.25,153.5,673.28,0
+DWTX.US,D,20210913,000000,141.75,151,140.047,145,1342.24,0
+DWTX.US,D,20210914,000000,148.25,151.5,144,147.5,674.48,0
+DWTX.US,D,20210915,000000,147.248,147.248,137.5,137.5,1364.88,0
+DWTX.US,D,20210916,000000,139.5,145.75,137.502,140.25,554.88,0
+DWTX.US,D,20210917,000000,145,145.75,128.25,128.25,2232.24,0
+DWTX.US,D,20210920,000000,128.75,141,128.75,128.75,1318.72,0
+DWTX.US,D,20210921,000000,131.25,138.763,128.75,129,1206.52,0
+DWTX.US,D,20210922,000000,129,138.72,129,129.75,307.72,0
+DWTX.US,D,20210923,000000,130,138.25,130,136.75,609.24,0
+DWTX.US,D,20210924,000000,134,134.25,130,130,532.8,0
+DWTX.US,D,20210927,000000,131.25,135.5,130.25,131.25,1034.8,0
+DWTX.US,D,20210928,000000,131.25,131.392,126.25,127,677.6,0
+DWTX.US,D,20210929,000000,129,129.875,125,126.25,297.84,0
+DWTX.US,D,20210930,000000,134.25,134.25,125.34,132.25,624.48,0
+DWTX.US,D,20211001,000000,132.5,132.5,125,128.5,388.84,0
+DWTX.US,D,20211004,000000,137.5,137.5,122.5,122.5,792.28,0
+DWTX.US,D,20211005,000000,123.75,125.053,120.75,122.5,505.32,0
+DWTX.US,D,20211006,000000,121.25,124.485,121.25,123.75,464.24,0
+DWTX.US,D,20211007,000000,130,130,123,124.25,351.8,0
+DWTX.US,D,20211008,000000,124.5,129.5,123.75,125.625,214.72,0
+DWTX.US,D,20211011,000000,123.725,123.725,118.75,120.25,855.44,0
+DWTX.US,D,20211012,000000,122,123,115.75,123,868.68,0
+DWTX.US,D,20211013,000000,125,125,120,124.25,364.72,0
+DWTX.US,D,20211014,000000,126.25,126.25,120.5,121.25,288.24,0
+DWTX.US,D,20211015,000000,120.5,121.75,117.5,117.5,304.52,0
+DWTX.US,D,20211018,000000,118,122.5,118,119.75,468.76,0
+DWTX.US,D,20211019,000000,119.25,122.25,116.027,118.5,692.2,0
+DWTX.US,D,20211020,000000,119.25,121.5,118.75,120,571.52,0
+DWTX.US,D,20211021,000000,119.845,120,117,118.25,199.64,0
+DWTX.US,D,20211022,000000,119,120.85,107.5,107.5,1073,0
+DWTX.US,D,20211025,000000,107.75,112.5,107.75,109,712.76,0
+DWTX.US,D,20211026,000000,114,114.75,100,107,1524.32,0
+DWTX.US,D,20211027,000000,112,112,100.75,101.75,1267.04,0
+DWTX.US,D,20211028,000000,100.928,111.5,100.928,110,1178.88,0
+DWTX.US,D,20211029,000000,108.5,126,108.255,116.75,1862.8,0
+DWTX.US,D,20211101,000000,118.5,142,118.5,141.5,6193,0
+DWTX.US,D,20211102,000000,141.998,163.5,132,153,5906.56,0
+DWTX.US,D,20211103,000000,152,152,143.375,146,674.56,0
+DWTX.US,D,20211104,000000,143.25,143.25,133.75,136.25,1237.44,0
+DWTX.US,D,20211105,000000,136.25,145.25,136.25,145.25,681.52,0
+DWTX.US,D,20211108,000000,149.25,149.75,135.25,142.5,2625.52,0
+DWTX.US,D,20211109,000000,143.75,148.735,135.25,141.75,2757.12,0
+DWTX.US,D,20211110,000000,138,142.25,132.5,138.75,1918.52,0
+DWTX.US,D,20211111,000000,141.25,147.745,136.75,141.09,474.52,0
+DWTX.US,D,20211112,000000,139.75,139.75,132.5,137,379.68,0
+DWTX.US,D,20211115,000000,133.252,144.748,133,136,3866.08,0
+DWTX.US,D,20211116,000000,133.25,148.7,131.005,146.5,1995.16,0
+DWTX.US,D,20211117,000000,147.25,150,134.517,144,1356.44,0
+DWTX.US,D,20211118,000000,145.25,145.25,134.25,139.75,567.48,0
+DWTX.US,D,20211119,000000,136.25,145,130.25,138,1964.6,0
+DWTX.US,D,20211122,000000,138,138,121.125,127.497,375.88,0
+DWTX.US,D,20211123,000000,125.75,127.722,123.75,125,540.52,0
+DWTX.US,D,20211124,000000,125,128.198,119.5,123.75,938.28,0
+DWTX.US,D,20211126,000000,120.25,123.75,118.75,123.75,813.52,0
+DWTX.US,D,20211129,000000,125.5,129.605,118.75,120.25,407.92,0
+DWTX.US,D,20211130,000000,120.5,137.5,117,136.25,2453.56,0
+DWTX.US,D,20211201,000000,138,138,124.342,126.75,2077.16,0
+DWTX.US,D,20211202,000000,126.75,126.75,117.75,123.75,522.88,0
+DWTX.US,D,20211203,000000,121.5,121.75,115,120.25,791.48,0
+DWTX.US,D,20211206,000000,113.25,119.25,107,118.25,1254.88,0
+DWTX.US,D,20211207,000000,116.25,127.85,115.252,123.25,841.24,0
+DWTX.US,D,20211208,000000,124.517,124.517,118.25,118.5,287.2,0
+DWTX.US,D,20211209,000000,117.5,119,115.505,116,687.52,0
+DWTX.US,D,20211210,000000,117.5,119.267,117.5,118.5,356.52,0
+DWTX.US,D,20211213,000000,117.5,124.375,115,115,950.76,0
+DWTX.US,D,20211214,000000,119.915,119.915,112.75,114.375,976.04,0
+DWTX.US,D,20211215,000000,118,125,113.75,123,728.28,0
+DWTX.US,D,20211216,000000,121.25,127.25,121.25,127.25,792.64,0
+DWTX.US,D,20211217,000000,127.25,137.5,117.5,137.5,2774.6,0
+DWTX.US,D,20211220,000000,142.75,145,129.75,131.5,902.92,0
+DWTX.US,D,20211221,000000,128.5,146.998,127.75,144.5,1476.28,0
+DWTX.US,D,20211222,000000,144.5,144.5,135.75,143.75,1682,0
+DWTX.US,D,20211223,000000,141.75,146,137,140.875,284.72,0
+DWTX.US,D,20211227,000000,139.75,146.5,119.5,119.5,1319.56,0
+DWTX.US,D,20211228,000000,121.5,132.98,120.03,129,1872.16,0
+DWTX.US,D,20211229,000000,130.54,131,125,125,1658.24,0
+DWTX.US,D,20211230,000000,129.25,135.062,127.5,129.953,1509.4,0
+DWTX.US,D,20211231,000000,128,134.25,125.982,127.875,1181.12,0
+DWTX.US,D,20220103,000000,132.5,142.5,130,141.75,983.08,0
+DWTX.US,D,20220104,000000,147.25,147.25,138.25,142.5,1047.96,0
+DWTX.US,D,20220105,000000,141.75,148.25,139.445,143,317.64,0
+DWTX.US,D,20220106,000000,145.25,149,138.5,146,783.76,0
+DWTX.US,D,20220107,000000,146.75,150,136.5,140.75,1512.76,0
+DWTX.US,D,20220110,000000,140,143.25,131,143.25,966.68,0
+DWTX.US,D,20220111,000000,141.75,147.25,139.375,146.5,316.44,0
+DWTX.US,D,20220112,000000,149,149,139.237,147.5,556.32,0
+DWTX.US,D,20220113,000000,143.19,150,142.325,149.25,251.24,0
+DWTX.US,D,20220114,000000,149.75,161.75,147.748,159,2299,0
+DWTX.US,D,20220118,000000,164.25,164.25,152.5,155.25,864.48,0
+DWTX.US,D,20220119,000000,152.25,173,152,173,1560,0
+DWTX.US,D,20220120,000000,177,180.245,166.25,166.25,2985.68,0
+DWTX.US,D,20220121,000000,176,176,154.75,164,1015.8,0
+DWTX.US,D,20220124,000000,158.25,161.75,137.5,151.25,2225.8,0
+DWTX.US,D,20220125,000000,151.5,158.175,141.5,152,1023.4,0
+DWTX.US,D,20220126,000000,151.75,159,141.752,148.5,652.76,0
+DWTX.US,D,20220127,000000,150.002,154.75,144,144.25,1005.32,0
+DWTX.US,D,20220128,000000,143.75,155.25,143.75,155.25,362.6,0
+DWTX.US,D,20220131,000000,160.75,166.5,156.75,160,1370.36,0
+DWTX.US,D,20220201,000000,161.5,168.5,155.75,166,2404.2,0
+DWTX.US,D,20220202,000000,165.125,169.75,158.048,169.75,306.28,0
+DWTX.US,D,20220203,000000,169.75,173.16,157.5,157.5,2262.4,0
+DWTX.US,D,20220204,000000,158.5,168.532,156.25,159.75,374.76,0
+DWTX.US,D,20220207,000000,156.515,166,156.502,159,729.8,0
+DWTX.US,D,20220208,000000,160.75,160.75,153.5,156,312.64,0
+DWTX.US,D,20220209,000000,158.875,161.998,155.75,161,382.16,0
+DWTX.US,D,20220210,000000,161.25,163.738,158,158,447.64,0
+DWTX.US,D,20220211,000000,169.5,169.5,154.25,156.5,360.2,0
+DWTX.US,D,20220214,000000,168,168,154.5,154.5,233.88,0
+DWTX.US,D,20220215,000000,156.25,166,156.25,158.5,177.92,0
+DWTX.US,D,20220216,000000,159.5,160.525,154,156.25,446.24,0
+DWTX.US,D,20220217,000000,154.25,156.252,153,155,233.8,0
+DWTX.US,D,20220218,000000,151.535,154.875,151.5,152,367.28,0
+DWTX.US,D,20220222,000000,152.495,152.498,145,145,540.8,0
+DWTX.US,D,20220223,000000,148.75,150.8,144.25,146.25,280.36,0
+DWTX.US,D,20220224,000000,142,145.998,140,140,726.76,0
+DWTX.US,D,20220225,000000,142.5,147,141.25,143.75,480.44,0
+DWTX.US,D,20220228,000000,144.5,146.75,141.5,141.5,344.56,0
+DWTX.US,D,20220301,000000,139.25,150.25,139.25,143.5,187.12,0
+DWTX.US,D,20220302,000000,150,152.25,146.5,152.25,59.6,0
+DWTX.US,D,20220303,000000,152,153.75,146.46,150.5,625.72,0
+DWTX.US,D,20220304,000000,147.25,150.375,133.972,139.75,1182.52,0
+DWTX.US,D,20220307,000000,135.252,142.5,129.75,131.25,764.88,0
+DWTX.US,D,20220308,000000,137.25,137.25,125,125.002,1516,0
+DWTX.US,D,20220309,000000,130,136.65,128,133.25,688.48,0
+DWTX.US,D,20220310,000000,134.25,141.75,126.5,134,970.36,0
+DWTX.US,D,20220311,000000,132.875,136.998,128.5,130.5,233.88,0
+DWTX.US,D,20220314,000000,136.75,138.75,129.25,131.5,1372.28,0
+DWTX.US,D,20220315,000000,141.5,141.5,125,125.25,1507.16,0
+DWTX.US,D,20220316,000000,127.82,132.323,125.365,128,617.48,0
+DWTX.US,D,20220317,000000,138.25,141.5,132,138.25,604.72,0
+DWTX.US,D,20220318,000000,138.25,141.248,131.5,140.75,2100,0
+DWTX.US,D,20220321,000000,142.75,143,136.5,141.5,746.16,0
+DWTX.US,D,20220322,000000,140.25,141.525,130.5,137.5,2368.24,0
+DWTX.US,D,20220323,000000,135.5,142,131.462,131.75,739,0
+DWTX.US,D,20220324,000000,135,137.5,134,137.5,401.24,0
+DWTX.US,D,20220325,000000,133.37,137.5,130.43,134.5,887.56,0
+DWTX.US,D,20220328,000000,134.5,134.5,115,118.875,4665.6,0
+DWTX.US,D,20220329,000000,123.5,137.25,122.5,124.25,478.8,0
+DWTX.US,D,20220330,000000,124.25,124.25,105.268,113.5,2620.52,0
+DWTX.US,D,20220331,000000,115,117.75,109.75,112,1331.72,0
+DWTX.US,D,20220401,000000,112.25,115.998,112.25,113.5,385.56,0
+DWTX.US,D,20220404,000000,113.75,119.75,113.75,118,461.6,0
+DWTX.US,D,20220405,000000,119.245,119.245,118.112,118.25,74,0
+DWTX.US,D,20220406,000000,114.5,117.5,114.5,115.5,77.44,0
+DWTX.US,D,20220407,000000,116.25,116.25,112.25,112.5,356.36,0
+DWTX.US,D,20220408,000000,114.5,114.5,113.625,113.625,40.96,0
+DWTX.US,D,20220411,000000,113.5,113.715,110.25,110.5,213.36,0
+DWTX.US,D,20220412,000000,112.125,112.875,106.25,108.25,353.08,0
+DWTX.US,D,20220413,000000,110.055,110.25,104.752,107.5,617.6,0
+DWTX.US,D,20220414,000000,108.75,110,106.532,106.532,80.24,0
+DWTX.US,D,20220418,000000,110,110,102.5,103.117,746.96,0
+DWTX.US,D,20220419,000000,104.5,108.25,103.002,106.125,556.64,0
+DWTX.US,D,20220420,000000,107.002,107.002,103.977,106,115.48,0
+DWTX.US,D,20220421,000000,105,107.022,103,103,491.92,0
+DWTX.US,D,20220422,000000,102.602,106.25,102.49,104.5,179.36,0
+DWTX.US,D,20220425,000000,103.852,106.5,102.62,105.5,757.04,0
+DWTX.US,D,20220426,000000,104.375,105.515,93,95.25,1478.96,0
+DWTX.US,D,20220427,000000,95,96.25,93.25,95.5175,627.72,0
+DWTX.US,D,20220428,000000,98.5,99.305,91.2525,96.5025,792.32,0
+DWTX.US,D,20220429,000000,98.125,101.248,96.6775,100.25,387.76,0
+DWTX.US,D,20220502,000000,101.042,101.5,97.25,100,479.4,0
+DWTX.US,D,20220503,000000,99.5,101.725,96.25,97.535,688.68,0
+DWTX.US,D,20220504,000000,97,99.25,92.5075,99.25,816.56,0
+DWTX.US,D,20220505,000000,93.3925,94.5,92.5,93.75,202.64,0
+DWTX.US,D,20220506,000000,95.5,96.75,91,92.75,534.56,0
+DWTX.US,D,20220509,000000,94.25,94.25,83,86,2077.32,0
+DWTX.US,D,20220510,000000,86.75,88.5,83.75,88.5,389.64,0
+DWTX.US,D,20220511,000000,87.5,88.25,82.5,82.75,774.56,0
+DWTX.US,D,20220512,000000,83.75,88.8225,82.75,87.25,1118.08,0
+DWTX.US,D,20220513,000000,87.5,89.0275,86,88.25,699.36,0
+DWTX.US,D,20220516,000000,89.75,98.21,86.75,96.75,831.48,0
+DWTX.US,D,20220517,000000,98.75,114.25,94.085,113.25,2359.4,0
+DWTX.US,D,20220518,000000,110.25,116.748,108.252,114.25,1436,0
+DWTX.US,D,20220519,000000,109.875,122.25,109.875,122.25,826.68,0
+DWTX.US,D,20220520,000000,121.5,125.125,110.25,110.25,495.64,0
+DWTX.US,D,20220523,000000,114,114.375,108.5,111,657.48,0
+DWTX.US,D,20220524,000000,105.28,111,100,101.75,261.84,0
+DWTX.US,D,20220525,000000,99.5,102.248,99.5,101,248.92,0
+DWTX.US,D,20220526,000000,102.25,106.002,91.25,104.75,508.92,0
+DWTX.US,D,20220527,000000,106,111.718,106,108,74.96,0
+DWTX.US,D,20220531,000000,110.875,116.5,106,107.25,299.36,0
+DWTX.US,D,20220601,000000,109,117.5,98.75,109,709.6,0
+DWTX.US,D,20220602,000000,112.278,112.37,104.25,108.75,748.44,0
+DWTX.US,D,20220603,000000,109.5,112,105.82,110,381.88,0
+DWTX.US,D,20220606,000000,114.5,114.5,108.75,111,468.8,0
+DWTX.US,D,20220607,000000,115.247,115.25,108,109,366.16,0
+DWTX.US,D,20220608,000000,111.455,112.5,111.455,112.5,26.04,0
+DWTX.US,D,20220609,000000,112.5,112.5,107.28,107.28,203.4,0
+DWTX.US,D,20220610,000000,108.75,111,108.5,110,337.2,0
+DWTX.US,D,20220613,000000,104.75,112.25,99,107.75,799.24,0
+DWTX.US,D,20220614,000000,106,109.725,105.5,105.5,75.6,0
+DWTX.US,D,20220615,000000,110.25,110.25,100.5,101,363.88,0
+DWTX.US,D,20220616,000000,100,100,93.75,97.25,1577.08,0
+DWTX.US,D,20220617,000000,94.25,99.49,93.5,97,1673.24,0
+DWTX.US,D,20220621,000000,100,110,94.5,106.25,1407.4,0
+DWTX.US,D,20220622,000000,102.5,110.75,100.75,106.25,937.48,0
+DWTX.US,D,20220623,000000,109.94,109.94,105.5,105.75,79.8,0
+DWTX.US,D,20220624,000000,108.25,110,107,107,343.56,0
+DWTX.US,D,20220627,000000,107.25,110,107.25,108.775,182.72,0
+DWTX.US,D,20220628,000000,105,106.25,96.965,102.25,1445.88,0
+DWTX.US,D,20220629,000000,102.625,106.25,100.502,104.5,370.88,0
+DWTX.US,D,20220630,000000,102,106.25,97.25,105.75,95.64,0
+DWTX.US,D,20220701,000000,109.25,109.25,97,98.5,866.16,0
+DWTX.US,D,20220705,000000,101,105,97.2525,102.5,501.16,0
+DWTX.US,D,20220706,000000,103.875,105,103.25,103.25,35,0
+DWTX.US,D,20220707,000000,103.25,112.5,103.25,107.5,980.68,0
+DWTX.US,D,20220708,000000,108.75,116.5,107.752,116.5,346.92,0
+DWTX.US,D,20220711,000000,118.75,123,114.875,122.5,371.08,0
+DWTX.US,D,20220712,000000,123,123,117,118.252,295.88,0
+DWTX.US,D,20220713,000000,118.75,130.577,118.75,129.5,1787.28,0
+DWTX.US,D,20220714,000000,129.5,132.125,126.75,126.75,649.6,0
+DWTX.US,D,20220715,000000,133.75,142.25,133.5,141.75,927,0
+DWTX.US,D,20220718,000000,147.25,157.25,142.5,156.25,1806.84,0
+DWTX.US,D,20220719,000000,158.75,172.498,153.002,159.5,1173.16,0
+DWTX.US,D,20220720,000000,163,165,162.5,163.75,356,0
+DWTX.US,D,20220721,000000,165.75,174.75,164,168.75,612.16,0
+DWTX.US,D,20220722,000000,172.25,172.25,163,169.75,411.84,0
+DWTX.US,D,20220725,000000,172.25,181.25,170,180.25,1119.16,0
+DWTX.US,D,20220726,000000,181.5,182.5,173.5,177.25,1295.72,0
+DWTX.US,D,20220727,000000,175,177.747,172.468,176.238,254.48,0
+DWTX.US,D,20220728,000000,165,175,165,170.5,436.36,0
+DWTX.US,D,20220729,000000,169.5,175.845,169.5,175,610.44,0
+DWTX.US,D,20220801,000000,174.75,176.5,169.67,176.5,309.8,0
+DWTX.US,D,20220802,000000,175,176.25,170.25,175,839.12,0
+DWTX.US,D,20220803,000000,171.75,175,170,173.75,470.84,0
+DWTX.US,D,20220804,000000,170.32,175.5,170.25,175,347.44,0
+DWTX.US,D,20220805,000000,177.5,177.75,171.502,172.798,422.64,0
+DWTX.US,D,20220808,000000,177.5,180,172.75,177.75,1001.84,0
+DWTX.US,D,20220809,000000,179,179.832,173,176.75,642.44,0
+DWTX.US,D,20220810,000000,175.728,179.748,173.5,177.27,1970.4,0
+DWTX.US,D,20220811,000000,182,198.748,179.75,192.25,4501.52,0
+DWTX.US,D,20220812,000000,193.75,221.497,187.75,217.5,5597.44,0
+DWTX.US,D,20220815,000000,218.75,227.772,209.5,209.5,3085.84,0
+DWTX.US,D,20220816,000000,206.5,206.5,166.252,167.75,3046.92,0
+DWTX.US,D,20220817,000000,151.5,161.25,141.542,149.5,4054.88,0
+DWTX.US,D,20220818,000000,152.5,166.25,149.902,153.75,2141.92,0
+DWTX.US,D,20220819,000000,159.5,159.5,152.5,156,405.36,0
+DWTX.US,D,20220822,000000,152.25,163,152.25,161.5,751.8,0
+DWTX.US,D,20220823,000000,161.5,163.25,153,161,482.76,0
+DWTX.US,D,20220824,000000,158,160.25,154.242,158.75,253.36,0
+DWTX.US,D,20220825,000000,154.5,168.375,154.5,160.25,1309.6,0
+DWTX.US,D,20220826,000000,162.5,187.25,162.5,174.75,2827.52,0
+DWTX.US,D,20220829,000000,170.75,187,170.75,173.75,820.92,0
+DWTX.US,D,20220830,000000,171.25,179.918,171.25,179.918,445.76,0
+DWTX.US,D,20220831,000000,181.25,187,176.625,176.625,281.44,0
+DWTX.US,D,20220902,000000,171.502,175.96,171.5,174.625,513.52,0
+DWTX.US,D,20220906,000000,181.25,183.945,169.5,174.087,676.56,0
+DWTX.US,D,20220907,000000,169.5,182.63,169.5,173.75,197.16,0
+DWTX.US,D,20220908,000000,176.75,178.998,172.5,177.07,507.76,0
+DWTX.US,D,20220909,000000,183.5,183.5,174.752,178.75,379.52,0
+DWTX.US,D,20220912,000000,180.75,196.748,180.25,192.5,1087.36,0
+DWTX.US,D,20220913,000000,198,203.45,189.002,199.5,1080.52,0
+DWTX.US,D,20220914,000000,208.75,208.75,179.75,187.75,1981.8,0
+DWTX.US,D,20220915,000000,192.5,196.63,184.25,194,894.84,0
+DWTX.US,D,20220916,000000,204.25,220.75,194,219.25,5249.68,0
+DWTX.US,D,20220919,000000,78.75,78.75,48,50,157710.36,0
+DWTX.US,D,20220920,000000,13,13.5,11.875,12.25,705360.52,0
+DWTX.US,D,20220921,000000,12.75,12.75,10.8775,12,197227.48,0
+DWTX.US,D,20220922,000000,11.875,11.875,11.0625,11.375,87596.88,0
+DWTX.US,D,20220923,000000,11.375,11.375,10.25,10.7,73483.32,0
+DWTX.US,D,20220926,000000,10.475,10.9975,9.625,9.69,50137.08,0
+DWTX.US,D,20220927,000000,9.025,9.95,9.025,9.7825,32937.52,0
+DWTX.US,D,20220928,000000,9.745,10.25,9.5025,9.965,25435.36,0
+DWTX.US,D,20220929,000000,10,10,9.0575,9.1575,22319.68,0
+DWTX.US,D,20220930,000000,9.125,9.5125,8.52,9.5125,25098.24,0
+DWTX.US,D,20221003,000000,9.4975,9.7475,9.025,9.65,24459.6,0
+DWTX.US,D,20221004,000000,9.65,10.37,9.65,9.795,28025.44,0
+DWTX.US,D,20221005,000000,10,10,9.25,9.4975,18457.6,0
+DWTX.US,D,20221006,000000,9.875,9.875,9.25,9.3,18043.24,0
+DWTX.US,D,20221007,000000,8.975,9.625,8.635,8.9375,22296.24,0
+DWTX.US,D,20221010,000000,8.7975,9.24,8.125,8.4875,15999.92,0
+DWTX.US,D,20221011,000000,8.275,8.955,8.275,8.55,9060.72,0
+DWTX.US,D,20221012,000000,8.555,8.75,8.5025,8.625,7133.6,0
+DWTX.US,D,20221013,000000,8.5,9.185,8.125,8.7075,14069.08,0
+DWTX.US,D,20221014,000000,9,9,8.7125,8.925,10898.72,0
+DWTX.US,D,20221017,000000,9,9,8.5,8.795,4421.36,0
+DWTX.US,D,20221018,000000,8.7975,8.9975,6.9425,8.2025,18245.64,0
+DWTX.US,D,20221019,000000,8.1275,8.2,7.27,7.785,17314.72,0
+DWTX.US,D,20221020,000000,7.785,8.24748,7.75,7.7975,6848.92,0
+DWTX.US,D,20221021,000000,7.725,7.9575,7.5,7.7,7897.32,0
+DWTX.US,D,20221024,000000,7.47,7.615,7.1825,7.25,20581.88,0
+DWTX.US,D,20221025,000000,7.125,7.5775,6.875,7,20418.32,0
+DWTX.US,D,20221026,000000,6.875,7.49725,6.825,7.2475,13608.28,0
+DWTX.US,D,20221027,000000,7.24,7.2425,6.75,7.125,9952.32,0
+DWTX.US,D,20221028,000000,7.125,7.1875,6.83,6.875,9263.28,0
+DWTX.US,D,20221031,000000,6.9225,7.1725,6.4475,6.875,9696.16,0
+DWTX.US,D,20221101,000000,6.945,7.505,6.8775,7.31502,17216.28,0
+DWTX.US,D,20221102,000000,7.75,7.75,7.375,7.4875,14166.28,0
+DWTX.US,D,20221103,000000,7.375,7.825,7.325,7.73622,11007.44,0
+DWTX.US,D,20221104,000000,7.825,8.2375,7.5,8.075,10228.68,0
+DWTX.US,D,20221107,000000,8.73,8.9775,8,8.45,19983.84,0
+DWTX.US,D,20221108,000000,8.5325,8.7475,8.25,8.3125,12258.56,0
+DWTX.US,D,20221109,000000,8.25,8.6725,7.75,7.995,6927.88,0
+DWTX.US,D,20221110,000000,8,8.49748,8,8.2875,2474.52,0
+DWTX.US,D,20221111,000000,8.25,9.945,8.025,9,13752.92,0
+DWTX.US,D,20221114,000000,8.75,8.9975,7.7525,8.055,8713.6,0
+DWTX.US,D,20221115,000000,8.12378,8.1775,7.75,7.75,5738.32,0
+DWTX.US,D,20221116,000000,7.68,8.115,7.025,7.75,6023.76,0
+DWTX.US,D,20221117,000000,7.725,8,7.5,7.875,3741.08,0
+DWTX.US,D,20221118,000000,7.5025,8,7.5025,7.8225,1895,0
+DWTX.US,D,20221121,000000,7.885,8.1675,7.505,7.845,3316.2,0
+DWTX.US,D,20221122,000000,7.81378,8,7.3775,7.5675,7320.76,0
+DWTX.US,D,20221123,000000,7.75,7.875,7.45,7.7925,5514.32,0
+DWTX.US,D,20221125,000000,7.625,7.85,7.34,7.8,3207.08,0
+DWTX.US,D,20221128,000000,7.7525,7.85,7.2525,7.475,4425.36,0
+DWTX.US,D,20221129,000000,7.47502,7.675,7,7.25,14132.72,0
+DWTX.US,D,20221130,000000,7.5,7.625,7.15,7.25,12823.12,0
+DWTX.US,D,20221201,000000,7.25,7.5,7.25,7.5,7075.68,0
+DWTX.US,D,20221202,000000,7.5,8.1675,7.3525,7.49,11738.96,0
+DWTX.US,D,20221205,000000,7.725,7.725,7.125,7.2325,2974.12,0
+DWTX.US,D,20221206,000000,7.4975,7.625,6.775,7.115,22697.8,0
+DWTX.US,D,20221207,000000,7,7,6.275,6.5,12632.2,0
+DWTX.US,D,20221208,000000,6.305,6.94247,6.305,6.745,3765.28,0
+DWTX.US,D,20221209,000000,6.52502,6.75,6.25,6.275,5278.96,0
+DWTX.US,D,20221212,000000,6.64,8.1,6.1875,6.9725,41839.24,0
+DWTX.US,D,20221213,000000,6.9775,7.25,6,6.305,14850.96,0
+DWTX.US,D,20221214,000000,6.375,6.5,6.1275,6.405,4401.88,0
+DWTX.US,D,20221215,000000,6,6.65,6,6.5,8717.12,0
+DWTX.US,D,20221216,000000,6.635,6.65,6.125,6.1875,10961.96,0
+DWTX.US,D,20221219,000000,6.35,7.195,5.7575,6.25,15244.36,0
+DWTX.US,D,20221220,000000,6.5,6.5,5.8975,6.2075,5883.84,0
+DWTX.US,D,20221221,000000,6.445,6.5,6.025,6.125,5483.16,0
+DWTX.US,D,20221222,000000,6.13,6.6225,6.13,6.215,27781.84,0
+DWTX.US,D,20221223,000000,7,7,6.2525,6.56,10188.88,0
+DWTX.US,D,20221227,000000,6.56,6.56,5.555,5.915,8058,0
+DWTX.US,D,20221228,000000,5.8475,6.21,5.47378,5.97,7009.44,0
+DWTX.US,D,20221229,000000,5.85,6.1225,5.8125,5.9975,3675.52,0
+DWTX.US,D,20221230,000000,6,6.25,5.875,5.9,3711.72,0
+DWTX.US,D,20230103,000000,5.9,6.14,5.55,5.985,10676.8,0
+DWTX.US,D,20230104,000000,6.25,6.25,6.0025,6.1975,5477.52,0
+DWTX.US,D,20230105,000000,6.685,8.2475,6.2625,6.875,108446.16,0
+DWTX.US,D,20230106,000000,6.55,6.99,6.5,6.625,16208.36,0
+DWTX.US,D,20230109,000000,6.5275,6.625,5.7625,6.3025,8838.84,0
+DWTX.US,D,20230110,000000,6.25,6.6225,6.0275,6.3275,8623.52,0
+DWTX.US,D,20230111,000000,6.3,6.8725,6.3,6.75,10640.16,0
+DWTX.US,D,20230112,000000,6.75,7.2,6.5,6.625,14903.4,0
+DWTX.US,D,20230113,000000,6.5375,7.375,6.5375,6.925,25147.64,0
+DWTX.US,D,20230117,000000,7.2225,7.94,7.005,7.63,17908.36,0
+DWTX.US,D,20230118,000000,7.75,7.875,7.00625,7.35,14881.92,0
+DWTX.US,D,20230119,000000,7.35,7.62,6.72,7.36,11318.72,0
+DWTX.US,D,20230120,000000,7.75,7.75,7.2,7.2875,6218,0
+DWTX.US,D,20230123,000000,7.375,8,7.03,7.5625,14949.04,0
+DWTX.US,D,20230124,000000,7.75,8.75,7.5625,8.27,26649.36,0
+DWTX.US,D,20230125,000000,8.5,8.6,8.00002,8.225,10063.16,0
+DWTX.US,D,20230126,000000,8.0425,8.45,7.5,7.875,15643.6,0
+DWTX.US,D,20230127,000000,8.5,8.5,7.755,8.125,9615,0
+DWTX.US,D,20230130,000000,8.445,8.445,7.55,8,6903.76,0
+DWTX.US,D,20230131,000000,7.98,8,7.25,7.715,12248.56,0
+DWTX.US,D,20230201,000000,7.875,8.5,7.5,8.01,20749.6,0
+DWTX.US,D,20230202,000000,8.0125,8.4625,8.0125,8.14,14310,0
+DWTX.US,D,20230203,000000,8.25,8.625,8.25,8.25,9531,0
+DWTX.US,D,20230206,000000,8.25,8.865,8.13877,8.3775,13144.56,0
+DWTX.US,D,20230207,000000,8.5,9.45,8.2825,8.915,30186.16,0
+DWTX.US,D,20230208,000000,8.75,8.875,8.155,8.255,8552.76,0
+DWTX.US,D,20230209,000000,8.7525,8.7525,7.82,7.875,9811.96,0
+DWTX.US,D,20230210,000000,8.2675,8.375,7.87745,8,3716.48,0
+DWTX.US,D,20230213,000000,7.9,8.285,7.8,7.82,7671.08,0
+DWTX.US,D,20230214,000000,8,8,7.5,7.58,12085.52,0
+DWTX.US,D,20230215,000000,7.9575,8.75,7.7375,8.4475,22190.68,0
+DWTX.US,D,20230216,000000,8.635,9.4475,8.5025,8.715,49741.64,0
+DWTX.US,D,20230217,000000,8.75,9.345,8.505,8.8225,17633.08,0
+DWTX.US,D,20230221,000000,8.875,8.875,8.2575,8.3775,10504.76,0
+DWTX.US,D,20230222,000000,8.75,8.85,8.025,8.025,5836.12,0
+DWTX.US,D,20230223,000000,8.125,8.25,7.8775,8,11394.6,0
+DWTX.US,D,20230224,000000,8.24498,8.245,7.7525,7.7525,8600.28,0
+DWTX.US,D,20230227,000000,7.875,8.125,7.5,7.67,5135.64,0
+DWTX.US,D,20230228,000000,7.6725,8.12,7.5,7.5,6024.92,0
+DWTX.US,D,20230301,000000,7.5,8.125,7.5,7.6825,2989.68,0
+DWTX.US,D,20230302,000000,7.6825,8,7.5625,7.8675,9988.08,0
+DWTX.US,D,20230303,000000,8,8.125,7.8675,7.97,4181.72,0
+DWTX.US,D,20230306,000000,8.125,12.11,7.6175,10.125,61366.6,0
+DWTX.US,D,20230307,000000,9.75,10.2525,8.1875,8.675,54964.04,0
+DWTX.US,D,20230308,000000,8.5,9.34,8.345,9,12669.76,0
+DWTX.US,D,20230309,000000,8.9,9,8.5,8.5025,10836.96,0
+DWTX.US,D,20230310,000000,8.25,8.4975,7.9175,8.175,10817,0
+DWTX.US,D,20230313,000000,8.16,8.28,7.64,7.995,25095.84,0
+DWTX.US,D,20230314,000000,8.5975,8.5975,7.25,7.925,18231.76,0
+DWTX.US,D,20230315,000000,7.9825,8,7.5,7.5825,7460.28,0
+DWTX.US,D,20230316,000000,7.6225,7.75,7.2725,7.5825,22096.44,0
+DWTX.US,D,20230317,000000,7.4,7.8375,7.28,7.655,7853.88,0
+DWTX.US,D,20230320,000000,7.9125,8.25,7.375,7.5325,11382.44,0
+DWTX.US,D,20230321,000000,7.535,7.75,7.44,7.5275,1718.4,0
+DWTX.US,D,20230322,000000,7.7425,7.745,7.025,7.15,6041.88,0
+DWTX.US,D,20230323,000000,7.25,8.09997,6.875,7.75,22444.4,0
+DWTX.US,D,20230324,000000,7.825,12,7.5,11.125,288365.48,0
+DWTX.US,D,20230327,000000,10.4475,10.5,9.5,9.6275,63504.64,0
+DWTX.US,D,20230328,000000,10.25,10.25,8.75,9.76,25232,0
+DWTX.US,D,20230329,000000,10.25,10.27,9.0175,9.3125,27945.96,0
+DWTX.US,D,20230330,000000,9.3825,9.9975,7.0025,8.75,36342.68,0
+DWTX.US,D,20230331,000000,9.0675,9.6,8.75,9.1875,16643.68,0
+DWTX.US,D,20230403,000000,8.9125,10.5375,7.53,9.025,37089.28,0
+DWTX.US,D,20230404,000000,8.755,9.75,8.5,8.6375,5864.08,0
+DWTX.US,D,20230405,000000,8.97,10.435,8.8,9.8875,38190.68,0
+DWTX.US,D,20230406,000000,10.125,11,9.8775,10.4,32389.8,0
+DWTX.US,D,20230410,000000,11.1725,15.6,10.75,13.675,237182.92,0
+DWTX.US,D,20230411,000000,13.6775,15.5,12.5,13.25,52101.48,0
+DWTX.US,D,20230412,000000,13.75,14.25,12.6025,14.1375,54179.32,0
+DWTX.US,D,20230413,000000,14.575,17.1,14.25,15.065,71638.12,0
+DWTX.US,D,20230414,000000,15,18.46,14.625,17,69536.88,0
+DWTX.US,D,20230417,000000,17.75,17.75,15.275,16.3,43008.52,0
+DWTX.US,D,20230418,000000,16.3,16.5,15.25,15.3875,34808.6,0
+DWTX.US,D,20230419,000000,15.25,17.625,15,17.175,43196.96,0
+DWTX.US,D,20230420,000000,17.75,19.5,16.75,17.125,31580.52,0
+DWTX.US,D,20230421,000000,17.375,18.45,16.4,16.9975,20969.6,0
+DWTX.US,D,20230424,000000,17.45,17.45,15.275,15.6325,161977.32,0
+DWTX.US,D,20230425,000000,30,36,19.3,24.25,4474903.04,0
+DWTX.US,D,20230426,000000,23.25,24.975,17.1275,19.3825,225234.6,0
+DWTX.US,D,20230427,000000,21,22.425,19.75,21.75,74299.04,0
+DWTX.US,D,20230428,000000,20.625,21,18,18.25,67931.28,0
+DWTX.US,D,20230501,000000,17.61,20.6,17.3,20.6,42182.2,0
+DWTX.US,D,20230502,000000,20.745,21.353,19.09,20.75,24951.44,0
+DWTX.US,D,20230503,000000,21.5,24.2475,21,23.235,45065.12,0
+DWTX.US,D,20230504,000000,26.5,26.5,23.25,25.5,51737.84,0
+DWTX.US,D,20230505,000000,25.5,26.25,24.05,25.25,26262.92,0
+DWTX.US,D,20230508,000000,24.75,25.5,22.125,22.875,41508.72,0
+DWTX.US,D,20230509,000000,24.5,25.25,23.575,24.6375,22381.52,0
+DWTX.US,D,20230510,000000,25.5,30.5,25.25,28.75,95172.32,0
+DWTX.US,D,20230511,000000,25.75,27.5,23.75,26.75,70367.92,0
+DWTX.US,D,20230512,000000,26.75,27.5,25,26.75,25711.2,0
+DWTX.US,D,20230515,000000,27.25,28.6325,25.25,25.75,36746.8,0
+DWTX.US,D,20230516,000000,25,25.75,23.75,25.75,28887.92,0
+DWTX.US,D,20230517,000000,25.75,26.25,25,26,13876,0
+DWTX.US,D,20230518,000000,26,28,26,27.5,25585.16,0
+DWTX.US,D,20230519,000000,28,28.5,27.25,27.5,16650.72,0
+DWTX.US,D,20230522,000000,28.25,28.5,27.4325,27.75,18511.92,0
+DWTX.US,D,20230523,000000,27.5,32,27.5,30.75,52227.64,0
+DWTX.US,D,20230524,000000,32.5,36,32.25,33.5,67780.56,0
+DWTX.US,D,20230525,000000,33.5,36,30,30.25,49634.44,0
+DWTX.US,D,20230526,000000,30.75,37,30.75,36,58545.64,0
+DWTX.US,D,20230530,000000,37.5,44.7475,36,41.5,85967.52,0
+DWTX.US,D,20230531,000000,40.25,45.25,40.25,43,34484.64,0
+DWTX.US,D,20230601,000000,44.25,44.25,38.25,41,32174.84,0
+DWTX.US,D,20230602,000000,41,41,35.25,37.25,35929.92,0
+DWTX.US,D,20230605,000000,37.5,42,36.5,41.5,29473.68,0
+DWTX.US,D,20230606,000000,42,42.25,37.75,39.25,24348.92,0
+DWTX.US,D,20230607,000000,40.25,40.25,38.25,38.75,12664.52,0
+DWTX.US,D,20230608,000000,40,42.5,39.25,41.75,19271.4,0
+DWTX.US,D,20230609,000000,43,44.25,41.5,42,19048.08,0
+DWTX.US,D,20230612,000000,43.5,44.25,41.5,43,17383.2,0
+DWTX.US,D,20230613,000000,43.25,46.875,42.5025,46.25,24317.04,0
+DWTX.US,D,20230614,000000,47.75,52.25,47,48.5,42740.8,0
+DWTX.US,D,20230615,000000,48.25,48.9975,45.8,46.25,15942.16,0
+DWTX.US,D,20230616,000000,48.5,53.25,46.5,48,50010.48,0
+DWTX.US,D,20230620,000000,48.5,50.5,44.5,46,29795.04,0
+DWTX.US,D,20230621,000000,45.25,47.5,44.75,44.75,12423.96,0
+DWTX.US,D,20230622,000000,44.75,46,38.75,41.75,35805.92,0
+DWTX.US,D,20230623,000000,43,43,33.75,34.25,44228.88,0
+DWTX.US,D,20230626,000000,33.75,39.75,31.885,39,34797.44,0
+DWTX.US,D,20230627,000000,38.75,40,35,35.25,19554.92,0
+DWTX.US,D,20230628,000000,36,36.2475,32.5,32.75,20817.52,0
+DWTX.US,D,20230629,000000,32.75,33.5,28.25,33,47065.12,0
+DWTX.US,D,20230630,000000,33.25,38,33.25,34.5,20697.88,0
+DWTX.US,D,20230703,000000,35.5,36.5,33.75,34,10872.72,0
+DWTX.US,D,20230705,000000,34.5,34.5,32.5,32.5,13913.56,0
+DWTX.US,D,20230706,000000,32.5,36.25,30.75,36,29440.28,0
+DWTX.US,D,20230707,000000,35,37.25,34.7525,36.25,13208.64,0
+DWTX.US,D,20230710,000000,36.25,39,36,38,12370.96,0
+DWTX.US,D,20230711,000000,39.75,47.995,39.125,45,71281.32,0
+DWTX.US,D,20230712,000000,47.75,49.5,44.245,47.75,29756.2,0
+DWTX.US,D,20230713,000000,47.75,51.2475,47.75,49.75,21223.92,0
+DWTX.US,D,20230714,000000,52.75,60.5,51,60.5,88570.6,0
+DWTX.US,D,20230717,000000,55,56,44.5,48.25,80077.6,0
+DWTX.US,D,20230718,000000,51,53,48.25,49.5,35519.12,0
+DWTX.US,D,20230719,000000,50.75,52.5,48.75,52,26424.48,0
+DWTX.US,D,20230720,000000,51.5,51.75,49.75,51.25,11862.52,0
+DWTX.US,D,20230721,000000,52.5,55,49,53.375,29836.76,0
+DWTX.US,D,20230724,000000,53.25,54.75,52.75,53.75,13150.64,0
+DWTX.US,D,20230725,000000,54.75,54.75,52.75,53.75,11728.8,0
+DWTX.US,D,20230726,000000,54.25,54.25,50.5,53.5,12646.2,0
+DWTX.US,D,20230727,000000,54.25,54.25,47,49.5,23194.08,0
+DWTX.US,D,20230728,000000,48.75,52,48.2525,51,17818.76,0
+DWTX.US,D,20230731,000000,52.5,52.5,47.25,47.5,21430.8,0
+DWTX.US,D,20230801,000000,47.5,48.44,43.75,47.25,16206.96,0
+DWTX.US,D,20230802,000000,47.5,48.25,43.5,44.5,18756.2,0
+DWTX.US,D,20230803,000000,43.75,46,43.5025,44.25,7264.2,0
+DWTX.US,D,20230804,000000,43.75,46.255,43,44.5,7893.12,0
+DWTX.US,D,20230807,000000,44.75,45.25,40.75,42.25,14967.28,0
+DWTX.US,D,20230808,000000,42,44,41.75,42.25,10318.72,0
+DWTX.US,D,20230809,000000,45.5,45.5,38.25,39.25,36821.84,0
+DWTX.US,D,20230810,000000,36.75,36.7525,22.5,27,168433.56,0
+DWTX.US,D,20230811,000000,25.5,26.25,19.79,21.515,83387.72,0
+DWTX.US,D,20230814,000000,22,29,22,25.5,73552.36,0
+DWTX.US,D,20230815,000000,24.75,28.75,22,25.5,45642.64,0
+DWTX.US,D,20230816,000000,24.75,26.25,24.75,25.5,11972.72,0
+DWTX.US,D,20230817,000000,25.25,31.805,24.575,30,45604.4,0
+DWTX.US,D,20230818,000000,32,33,30,31.25,27599.44,0
+DWTX.US,D,20230821,000000,32.25,34.25,30.25,32,25162.08,0
+DWTX.US,D,20230822,000000,32,34.22,31.25,33.5,19209.96,0
+DWTX.US,D,20230823,000000,32.25,33,30,30,14951.4,0
+DWTX.US,D,20230824,000000,30.25,30.5,29,30.25,10589.2,0
+DWTX.US,D,20230825,000000,30,30.25,28.75,29.5,7795.32,0
+DWTX.US,D,20230828,000000,28.75,29.125,24.25,26.5,27084.2,0
+DWTX.US,D,20230829,000000,26.5,27,25.5,25.75,10252.8,0
+DWTX.US,D,20230830,000000,25.75,31,25.75,30.5,18401.28,0
+DWTX.US,D,20230831,000000,30.75,31.25,27.25,27.5,5791.36,0
+DWTX.US,D,20230901,000000,27.25,28.75,27.25,28.25,4899.52,0
+DWTX.US,D,20230905,000000,27.5,28.5,25,25.75,15621.24,0
+DWTX.US,D,20230906,000000,27,27,24.25,25.5,7344.84,0
+DWTX.US,D,20230907,000000,25.25,26.25,24.2775,25.5,5306.36,0
+DWTX.US,D,20230908,000000,24.85,26.34,24.75,24.975,10559.2,0
+DWTX.US,D,20230911,000000,25,25.0025,23.25,23.755,12678.2,0
+DWTX.US,D,20230912,000000,23,24.25,22.025,23,13000.88,0
+DWTX.US,D,20230913,000000,22.72,23.7475,20.7525,22.75,12924.76,0
+DWTX.US,D,20230914,000000,22.0675,24.74,21.6275,24.5,6292.16,0
+DWTX.US,D,20230915,000000,25.25,27.5,23.9925,26,16924.16,0
+DWTX.US,D,20230918,000000,25.25,26.92,25.25,25.5,9746.68,0
+DWTX.US,D,20230919,000000,24.82,26.75,24.82,26.75,7345.04,0
+DWTX.US,D,20230920,000000,26.25,26.75,24,25.5,8974.08,0
+DWTX.US,D,20230921,000000,25.5,25.5,22.6225,23.5,8001.2,0
+DWTX.US,D,20230922,000000,24.39,24.725,23.1275,23.5,2599.16,0
+DWTX.US,D,20230925,000000,23.1975,24.5425,23.1975,23.4525,3741.24,0
+DWTX.US,D,20230926,000000,23.475,23.7525,22.775,23.5,3487.72,0
+DWTX.US,D,20230927,000000,23.75,24.75,22.5,23,3666.6,0
+DWTX.US,D,20230928,000000,23.25,24.5,22.045,24,6370.08,0
+DWTX.US,D,20230929,000000,23.125,23.4975,22.1275,23.12,5091.48,0
+DWTX.US,D,20231002,000000,22.5,23.9725,20.1975,22.5,10187.84,0
+DWTX.US,D,20231003,000000,23.045,23.045,20.3425,21.145,8658.32,0
+DWTX.US,D,20231004,000000,21.25,22.1775,19.785,20.5,7524.44,0
+DWTX.US,D,20231005,000000,20,20.82,18.8225,19.13,9796.24,0
+DWTX.US,D,20231006,000000,19.5,21.3225,18.75,20.28,7495.12,0
+DWTX.US,D,20231009,000000,20.6625,21,19.5252,20.975,2569.68,0
+DWTX.US,D,20231010,000000,20.345,20.75,19.625,20.0625,8469,0
+DWTX.US,D,20231011,000000,20.5,20.5,19.25,19.4,4322.64,0
+DWTX.US,D,20231012,000000,19.455,20,18.775,19.485,3672.2,0
+DWTX.US,D,20231013,000000,19.475,20.35,19.125,19.875,2245.24,0
+DWTX.US,D,20231016,000000,20,20.7375,19.65,20.25,3536.68,0
+DWTX.US,D,20231017,000000,20.25,20.47,19.2,19.2,3759.76,0
+DWTX.US,D,20231018,000000,19.6275,20,17.55,18.555,7670.08,0
+DWTX.US,D,20231019,000000,18.75,19.225,15,15.4,21728.84,0
+DWTX.US,D,20231020,000000,14.355,15.6625,14.35,15.655,12722.04,0
+DWTX.US,D,20231023,000000,16,16.225,13.75,14.1275,6671.72,0
+DWTX.US,D,20231024,000000,13.75,15.125,12.79,14.325,6096.24,0
+DWTX.US,D,20231025,000000,13.895,14.5,12.5,12.875,6959.4,0
+DWTX.US,D,20231026,000000,12.8525,13.45,12,12.88,1827.24,0
+DWTX.US,D,20231027,000000,13.325,13.5,11.5,11.6025,6725.8,0
+DWTX.US,D,20231030,000000,12.025,12.025,10.35,11.455,6616.28,0
+DWTX.US,D,20231031,000000,11.355,14.5575,11.0025,13.75,12334.76,0
+DWTX.US,D,20231101,000000,13.5775,13.75,12.2525,12.885,3687.8,0
+DWTX.US,D,20231102,000000,13.6675,22.6775,13.6675,20.255,523655.8,0
+DWTX.US,D,20231103,000000,20,20.4375,16.75,17.975,45771.64,0
+DWTX.US,D,20231106,000000,17,19.845,17,19.125,15380.32,0
+DWTX.US,D,20231107,000000,18.7425,19.125,17.025,17.475,7865.76,0
+DWTX.US,D,20231108,000000,16.95,18.4975,16.95,17.63,3038.96,0
+DWTX.US,D,20231109,000000,17.465,19.7,17.3725,18.75,9116.44,0
+DWTX.US,D,20231110,000000,20.25,26,19.25,19.375,49771.8,0
+DWTX.US,D,20231113,000000,20.5,20.875,16.4275,17.3325,12032.2,0
+DWTX.US,D,20231114,000000,17.5,18.9975,16.825,17.65,6513.84,0
+DWTX.US,D,20231115,000000,16.875,20.3,16.875,18.36,10518.44,0
+DWTX.US,D,20231116,000000,18.75,20.1125,18,18.25,5729.64,0
+DWTX.US,D,20231117,000000,18.025,18.75,17,18.475,3238.84,0
+DWTX.US,D,20231120,000000,17.92,18.8628,17.25,18.315,2455.2,0
+DWTX.US,D,20231121,000000,17.75,19.2475,16.75,17.05,5611.64,0
+DWTX.US,D,20231122,000000,18.4275,18.4275,16.275,17.12,4849.08,0
+DWTX.US,D,20231124,000000,17,17,11.75,15.2,14669.48,0
+DWTX.US,D,20231127,000000,14.675,15.5,13.8488,14.375,7381.84,0
+DWTX.US,D,20231128,000000,15.635,15.635,14.3494,14.4275,3359.52,0
+DWTX.US,D,20231129,000000,14.25,15.075,14.125,14.225,4698.84,0
+DWTX.US,D,20231130,000000,14.25,15,14.125,14.225,3795.84,0
+DWTX.US,D,20231201,000000,13.5425,14.9855,13.5425,14.175,15418.56,0
+DWTX.US,D,20231204,000000,14.175,18.75,14.0278,18.45,22938.6,0
+DWTX.US,D,20231205,000000,18.475,18.75,17.2525,18.2,6246.36,0
+DWTX.US,D,20231206,000000,18.25,18.26,17.3359,17.9125,2385.28,0
+DWTX.US,D,20231207,000000,17.5,17.5375,15.7525,16.025,4563.44,0
+DWTX.US,D,20231208,000000,15.75,17.275,15.75,17,1994.08,0
+DWTX.US,D,20231211,000000,17,17.25,15.375,16.5,5148.12,0
+DWTX.US,D,20231212,000000,15.525,16.2338,15.2475,15.345,3053.68,0
+DWTX.US,D,20231213,000000,15.7725,17.5,15.445,16.75,4251.96,0
+DWTX.US,D,20231214,000000,17.25,17.7475,15.825,17.15,5006.88,0
+DWTX.US,D,20231215,000000,16.75,18,16.55,16.7375,2189.72,0
+DWTX.US,D,20231218,000000,17.5,17.565,15.2875,15.75,4842.08,0
+DWTX.US,D,20231219,000000,16.25,16.5625,14.8725,15.5,3879.76,0
+DWTX.US,D,20231220,000000,15.25,15.72,14.8,14.95,3951.6,0
+DWTX.US,D,20231221,000000,15,15.25,13.925,14.475,6738.88,0
+DWTX.US,D,20231222,000000,14.165,14.9225,14.0825,14.9225,2331.64,0
+DWTX.US,D,20231226,000000,14.025,15.2496,14.025,14.455,7375.16,0
+DWTX.US,D,20231227,000000,14.9975,15,14.3675,14.9525,3166.24,0
+DWTX.US,D,20231228,000000,14.3675,15,14.3675,14.5175,3984.04,0
+DWTX.US,D,20231229,000000,14.5175,15,14.25,14.375,3050.84,0
+DWTX.US,D,20240102,000000,14.25,14.9575,13.4375,14.5575,30885.4,0
+DWTX.US,D,20240103,000000,14.1925,14.25,13.2525,13.3475,10445.92,0
+DWTX.US,D,20240104,000000,13.815,13.94,13.35,13.5025,2998.96,0
+DWTX.US,D,20240105,000000,13.275,13.48,12.925,13.475,4501.36,0
+DWTX.US,D,20240108,000000,13.89,15,13.475,14.695,5810.2,0
+DWTX.US,D,20240109,000000,15,19.8175,15,17.3475,35031.96,0
+DWTX.US,D,20240110,000000,17.5,18.045,16.2525,17.2225,6013.88,0
+DWTX.US,D,20240111,000000,16.705,17.5,16.2875,16.56,3912.88,0
+DWTX.US,D,20240112,000000,17,19.2575,16.625,18.975,11480.92,0
+DWTX.US,D,20240116,000000,19.5825,23.5,19.5825,21,12327,0
+DWTX.US,D,20240117,000000,21,21.25,19.25,20.11,6503.2,0
+DWTX.US,D,20240118,000000,20.91,21,20.1225,20.7625,5203.68,0
+DWTX.US,D,20240119,000000,21.25,22.25,20.25,20.275,7085.6,0
+DWTX.US,D,20240122,000000,21,21,11.21,12.11,117096.16,0
+DWTX.US,D,20240123,000000,12.055,12.055,10.505,10.5625,42831.16,0
+DWTX.US,D,20240124,000000,11.125,11.25,9.07,9.6775,33428.28,0
+DWTX.US,D,20240125,000000,9.625,11.21,9.5,10.6275,12672.28,0
+DWTX.US,D,20240126,000000,10.8725,11.125,10.025,10.25,6783.36,0
+DWTX.US,D,20240129,000000,11,11,9.75,10.05,7740.2,0
+DWTX.US,D,20240130,000000,10,10.75,10,10.2525,8772.48,0
+DWTX.US,D,20240131,000000,10.25,10.75,10.1275,10.25,3688.16,0
+DWTX.US,D,20240201,000000,10.75,10.75,10.1275,10.3775,2594.84,0
+DWTX.US,D,20240202,000000,10.5,10.5,9.75,10,3411.2,0
+DWTX.US,D,20240205,000000,10.09,10.09,8.29,8.755,12723.12,0
+DWTX.US,D,20240206,000000,8.8275,9.4,8.8275,9.25,3497,0
+DWTX.US,D,20240207,000000,9.3475,9.9975,9.005,9.735,2945.36,0
+DWTX.US,D,20240208,000000,10.2475,10.495,9.25,10.1,4915.68,0
+DWTX.US,D,20240209,000000,10.25,11.0025,10.045,10.48,6193.92,0
+DWTX.US,D,20240212,000000,11.475,11.5,10.4425,10.465,7801.8,0
+DWTX.US,D,20240213,000000,10.25,10.25,9.625,9.8,3729.44,0
+DWTX.US,D,20240214,000000,9.8,9.96975,9.5,9.65,3360.16,0
+DWTX.US,D,20240215,000000,9.65,10.02,9.55,9.65,2737.52,0
+DWTX.US,D,20240216,000000,9.54,9.92,9.2175,9.51,5377.6,0
+DWTX.US,D,20240220,000000,9.3075,11.325,9.3075,10.75,9812.12,0
+DWTX.US,D,20240221,000000,10.4275,10.8525,9.3675,9.725,2136.48,0
+DWTX.US,D,20240222,000000,9.655,9.875,9.25,9.845,4226.32,0
+DWTX.US,D,20240223,000000,9.715,9.82,7.6,8.2425,17474.6,0
+DWTX.US,D,20240226,000000,8.625,9.5,8.625,8.925,4702.4,0
+DWTX.US,D,20240227,000000,9.25,9.7725,8.8,9.525,5801.4,0
+DWTX.US,D,20240228,000000,9.45,9.7475,9,9.49748,2096.68,0
+DWTX.US,D,20240229,000000,9.75,9.75,8.9375,9.275,4951.12,0
+DWTX.US,D,20240301,000000,9.59747,9.6,8.305,8.5425,11174.96,0
+DWTX.US,D,20240304,000000,8.7175,8.75,7.795,7.81,12775.32,0
+DWTX.US,D,20240305,000000,7.6,8.75,6.975,8.3,27062.72,0
+DWTX.US,D,20240306,000000,8.725,9.5,8,9.25,8050.72,0
+DWTX.US,D,20240307,000000,9,9.5,8.7525,9.5,3820.96,0
+DWTX.US,D,20240308,000000,9.12628,9.25,9.00252,9.225,983.64,0
+DWTX.US,D,20240311,000000,8.75,9.215,8.3775,9.2125,4885.6,0
+DWTX.US,D,20240312,000000,8.75,8.75,7.25,7.85,6687.24,0
+DWTX.US,D,20240313,000000,8.2425,8.5,7.805,7.85,9671.04,0
+DWTX.US,D,20240314,000000,8.075,8.5,7.86,8.24748,1206.44,0
+DWTX.US,D,20240315,000000,8.375,8.375,7.7675,7.95,3501.56,0
+DWTX.US,D,20240318,000000,7.8025,8.17,7.8025,8,2779.92,0
+DWTX.US,D,20240319,000000,8.4,10.125,8.22,8.85,19106.56,0
+DWTX.US,D,20240320,000000,8.83,9.445,8.25,8.775,4328.84,0
+DWTX.US,D,20240321,000000,9.06,9.4475,8.275,8.2925,13137.4,0
+DWTX.US,D,20240322,000000,8.625,15.72,8.4197,11.435,237699.36,0
+DWTX.US,D,20240325,000000,11.25,14.5525,11,11.745,50960.68,0
+DWTX.US,D,20240326,000000,12.2625,13.25,9.005,10.7525,34619.88,0
+DWTX.US,D,20240327,000000,11.025,12.6925,10.5,12.0925,11050.68,0
+DWTX.US,D,20240328,000000,12.25,13.25,10.5,11.9775,17110.36,0
+DWTX.US,D,20240401,000000,12.1575,14.5,12,14.5,28363.16,0
+DWTX.US,D,20240402,000000,14.5,14.5,12.3775,13.5,12064.24,0
+DWTX.US,D,20240403,000000,14,14.235,12.25,12.3,8561.64,0
+DWTX.US,D,20240404,000000,12.425,13.1475,12,12.025,9221.24,0
+DWTX.US,D,20240405,000000,12.2475,12.2475,11.01,11.45,9866.96,0
+DWTX.US,D,20240408,000000,11.7475,12.4675,10.825,11.2625,7418.32,0
+DWTX.US,D,20240409,000000,11.8275,12.9975,11.5,11.61,7181.8,0
+DWTX.US,D,20240410,000000,11.5,11.9725,11,11.625,5781.92,0
+DWTX.US,D,20240411,000000,11.2775,12.7472,11.11,11.9975,1579.84,0
+DWTX.US,D,20240412,000000,11.5775,13.195,11.5775,12.81,14889.16,0
+DWTX.US,D,20240415,000000,12.6025,13.23,11.75,11.775,6653.08,0
+DWTX.US,D,20240416,000000,11.4225,12.3048,11.0025,11.3,6714.24,0
+DWTX.US,D,20240417,000000,11.5975,12.25,11.25,11.2725,3485.04,0
+DWTX.US,D,20240418,000000,11,11.25,10.525,11.2475,2511.76,0
+DWTX.US,D,20240419,000000,11.475,11.475,10.885,10.89,2434.28,0
+DWTX.US,D,20240422,000000,10.875,11.135,10.025,10.6425,2883.48,0
+DWTX.US,D,20240423,000000,10.7475,11.1375,10.375,10.775,3157.88,0
+DWTX.US,D,20240424,000000,10.475,11.8675,10.475,10.63,8035.68,0
+DWTX.US,D,20240425,000000,10.945,11.6975,10.7525,11.395,2571.56,0
+DWTX.US,D,20240426,000000,11.5225,11.8725,11,11.7375,1625.88,0
+DWTX.US,D,20240429,000000,11.375,11.7475,11.25,11.745,2943.36,0
+DWTX.US,D,20240430,000000,11.165,11.495,10.6775,11.2988,1508.2,0
+DWTX.US,D,20240501,000000,10.775,11.49,10.7375,10.9975,1086,0
+DWTX.US,D,20240502,000000,11.125,11.25,10.0275,10.53,5356.4,0
+DWTX.US,D,20240503,000000,10.6475,10.8475,10.2575,10.2875,2716.12,0
+DWTX.US,D,20240506,000000,10.7,10.72,10.05,10.25,2461.36,0
+DWTX.US,D,20240507,000000,10.875,11.5225,10.25,10.325,2256.6,0
+DWTX.US,D,20240508,000000,10.595,10.75,10.125,10.725,4623.68,0
+DWTX.US,D,20240509,000000,10.915,10.915,9.1125,9.315,16025.84,0
+DWTX.US,D,20240510,000000,9.175,9.835,8.375,8.8725,8535.84,0
+DWTX.US,D,20240513,000000,8.62375,9.745,8.5,8.8525,3581,0
+DWTX.US,D,20240514,000000,8.9625,9.835,8.6396,9.5475,7676.12,0
+DWTX.US,D,20240515,000000,9.835,10.915,9.5025,10.1625,6624.28,0
+DWTX.US,D,20240516,000000,9.805,10.5,9.25502,9.65,2517.32,0
+DWTX.US,D,20240517,000000,10.2375,10.2375,8.7675,8.785,36308.4,0
+DWTX.US,D,20240520,000000,4.875,5.25,4.45,4.925,219953.6,0
+DWTX.US,D,20240521,000000,5,5.005,4.55,4.5925,36089.28,0
+DWTX.US,D,20240522,000000,4.75,5.125,4.5825,5.09,38527,0
+DWTX.US,D,20240523,000000,5.1,5.1225,3.8925,4.475,91065.24,0
+DWTX.US,D,20240524,000000,4.35,5.375,4.3275,5.235,98267.32,0
+DWTX.US,D,20240528,000000,5,6.0725,4.875,5.8725,147229.72,0
+DWTX.US,D,20240529,000000,5.6825,5.9425,4.875,5.5025,76166.84,0
+DWTX.US,D,20240530,000000,5.25,5.975,5,5.18,31704.84,0
+DWTX.US,D,20240531,000000,5.4275,5.485,5.0875,5.38,24590.88,0
+DWTX.US,D,20240603,000000,5.5075,6.25,5.25,5.525,54799.44,0
+DWTX.US,D,20240604,000000,5.525,6.5,5.42502,5.675,60669,0
+DWTX.US,D,20240605,000000,5.675,9.395,5.3225,5.4,796980.76,0
+DWTX.US,D,20240606,000000,5.3975,7.2475,5.2625,5.9,223089.92,0
+DWTX.US,D,20240607,000000,5.9,5.9925,5.54,5.7,36887.12,0
+DWTX.US,D,20240610,000000,5.8,5.8125,5.2375,5.3925,34803.56,0
+DWTX.US,D,20240611,000000,5.2525,5.75,5.2525,5.59,25395.64,0
+DWTX.US,D,20240612,000000,5.75,5.9675,5.5125,5.725,28166.32,0
+DWTX.US,D,20240613,000000,5.6525,5.8,5.5,5.8,15649.32,0
+DWTX.US,D,20240614,000000,5.75,6.455,5.585,5.955,46633.44,0
+DWTX.US,D,20240617,000000,5.7775,6.25,5.515,6.25,30172.96,0
+DWTX.US,D,20240618,000000,6.2475,6.95,5.6375,6.225,96875.84,0
+DWTX.US,D,20240620,000000,6.2525,6.75,5.8875,6.5,51854,0
+DWTX.US,D,20240621,000000,6.5,7.4175,6.03,6.75,63754.6,0
+DWTX.US,D,20240624,000000,6.75,7.25,6.2625,6.625,44677.84,0
+DWTX.US,D,20240625,000000,6.75,6.755,5.8475,6.23,25976.08,0
+DWTX.US,D,20240626,000000,6.23,6.23,5.7625,5.965,23962.08,0
+DWTX.US,D,20240627,000000,5.785,6.03,5.5775,5.855,24073.72,0
+DWTX.US,D,20240628,000000,5.775,6,5.325,5.375,37539.28,0
+DWTX.US,D,20240701,000000,5.225,6,5.225,5.55,25442.72,0
+DWTX.US,D,20240702,000000,5.44,5.94,5.44,5.85,26013.32,0
+DWTX.US,D,20240703,000000,5.9425,6.34997,5.7,6.0025,29830.72,0
+DWTX.US,D,20240705,000000,6,6.2475,5.6775,5.7775,19496.32,0
+DWTX.US,D,20240708,000000,5.775,6.6575,5.6325,6.375,110946,0
+DWTX.US,D,20240709,000000,6.41,6.9475,6.125,6.525,63466.44,0
+DWTX.US,D,20240710,000000,7.0025,7.0025,6.02,6.425,61413.56,0
+DWTX.US,D,20240711,000000,6.2325,6.7,6.125,6.125,39041.76,0
+DWTX.US,D,20240712,000000,6.1,6.55,6.05,6.25,33000.36,0
+DWTX.US,D,20240715,000000,6.475,6.475,5.875,6.1025,48976.68,0
+DWTX.US,D,20240716,000000,6.315,6.4375,5.8875,6.125,23129.08,0
+DWTX.US,D,20240717,000000,6.0475,7.675,6.03,7.275,91744.04,0
+DWTX.US,D,20240718,000000,8.0425,8.3225,6.5375,6.5775,517886.04,0
+DWTX.US,D,20240719,000000,6.5,6.6925,5.50438,6.29,65134.88,0
+DWTX.US,D,20240722,000000,5.75,5.9875,5.5275,5.705,62843.64,0
+DWTX.US,D,20240723,000000,5.75,6.8325,5.75,6.0875,92001.52,0
+DWTX.US,D,20240724,000000,6.0875,6.4975,5.72,5.765,34568.32,0
+DWTX.US,D,20240725,000000,5.75,5.9825,5.6275,5.795,21379.28,0
+DWTX.US,D,20240726,000000,5.78,5.9925,5.4025,5.5,32460.36,0
+DWTX.US,D,20240729,000000,5.61,5.61,5.0625,5.475,33135.88,0
+DWTX.US,D,20240730,000000,5.5,5.5,5.125,5.2625,22098.24,0
+DWTX.US,D,20240731,000000,5.275,5.36,5.2,5.275,9131.96,0
+DWTX.US,D,20240801,000000,5.25,5.4,5.0075,5.15,29363.16,0
+DWTX.US,D,20240802,000000,5.1,5.1225,4.3175,4.725,37492.84,0
+DWTX.US,D,20240805,000000,4.525,4.7475,4.25,4.64002,15295.88,0
+DWTX.US,D,20240806,000000,4.665,4.9975,4.665,4.8575,10151.48,0
+DWTX.US,D,20240807,000000,4.91,4.91,4.55,4.6825,12045.28,0
+DWTX.US,D,20240808,000000,4.75,4.75,4.1375,4.4825,33045.96,0
+DWTX.US,D,20240809,000000,4.66,4.66,4.35,4.3625,9995.52,0
+DWTX.US,D,20240812,000000,4.425,4.4375,4.05,4.1825,15188.24,0
+DWTX.US,D,20240813,000000,4.3475,4.5,4.17502,4.4925,7266.52,0
+DWTX.US,D,20240814,000000,4.575,4.575,4.2525,4.3875,5916.96,0
+DWTX.US,D,20240815,000000,4.2775,4.8675,4.2775,4.72,7047.2,0
+DWTX.US,D,20240816,000000,4.8225,4.8225,4.5025,4.725,6067.12,0
+DWTX.US,D,20240819,000000,4.925,4.94,4.5075,4.75,8190.04,0
+DWTX.US,D,20240820,000000,5.1175,5.2875,4.7525,4.9175,10928.12,0
+DWTX.US,D,20240821,000000,5.085,5.7525,4.7525,5.645,71068.96,0
+DWTX.US,D,20240822,000000,5.25,5.54,5,5.24,21425.72,0
+DWTX.US,D,20240823,000000,5.075,5.37475,4.575,5.2625,277907.88,0
+DWTX.US,D,20240826,000000,5.125,6,5.125,5.39,65437.08,0
+DWTX.US,D,20240827,000000,5.4,5.57,5.045,5.1775,23302.92,0
+DWTX.US,D,20240828,000000,5.225,5.3875,4.625,4.625,31879.32,0
+DWTX.US,D,20240829,000000,4.75,4.8075,4.47,4.5,17482.88,0
+DWTX.US,D,20240830,000000,4.6,4.925,4.5275,4.85,16421.6,0
+DWTX.US,D,20240903,000000,4.985,4.9975,4.5175,4.575,12175.76,0
+DWTX.US,D,20240904,000000,4.8,4.98497,4.445,4.445,9711.2,0
+DWTX.US,D,20240905,000000,4.445,4.745,4.3375,4.615,15311.24,0
+DWTX.US,D,20240906,000000,4.625,4.68,4.25,4.45,16919.64,0
+DWTX.US,D,20240909,000000,4.55,4.6875,4.375,4.525,11074.6,0
+DWTX.US,D,20240910,000000,4.5,4.65,4.27752,4.3875,7902.32,0
+DWTX.US,D,20240911,000000,4.475,4.6825,4.275,4.675,18780.32,0
+DWTX.US,D,20240912,000000,4.72,4.8,4.57,4.7375,7343.52,0
+DWTX.US,D,20240913,000000,4.75,5,4.625,4.8725,10870.84,0
+DWTX.US,D,20240916,000000,4.75,4.9875,4.675,4.91,10012.28,0
+DWTX.US,D,20240917,000000,4.96,5.705,4.8,5.055,33041.16,0
+DWTX.US,D,20240918,000000,5.325,5.325,4.905,5,6380.92,0
+DWTX.US,D,20240919,000000,5.25,5.25,4.865,5.0475,15612.16,0
+DWTX.US,D,20240920,000000,5.1325,5.2475,4.92,4.9825,10789.8,0
+DWTX.US,D,20240923,000000,4.875,5.475,4.6275,4.855,23533.2,0
+DWTX.US,D,20240924,000000,4.7825,5.1225,4.75,4.75,18572.36,0
+DWTX.US,D,20240925,000000,4.75,4.8975,4.2709,4.3675,39430.92,0
+DWTX.US,D,20240926,000000,4.3675,4.8175,4.3025,4.5,18560.64,0
+DWTX.US,D,20240927,000000,4.5,4.675,4.415,4.675,5107.6,0
+DWTX.US,D,20240930,000000,4.5,4.815,4.2,4.25,34974.56,0
+DWTX.US,D,20241001,000000,4.1925,4.295,3.775,3.895,27107.48,0
+DWTX.US,D,20241002,000000,3.895,4.0725,3.895,3.9775,5781.84,0
+DWTX.US,D,20241003,000000,3.945,4,3.845,3.92,12373.52,0
+DWTX.US,D,20241004,000000,4.0125,4.3,4.0005,4.23,12375.32,0
+DWTX.US,D,20241007,000000,4.3575,4.3575,3.15,3.4475,157612.48,0
+DWTX.US,D,20241008,000000,5.0075,5.17,3.575,3.875,1707026.72,0
+DWTX.US,D,20241009,000000,3.55,3.77,2.52,2.83,190200,0
+DWTX.US,D,20241010,000000,2.79,3.14,2.501,3.12,154400,0
+DWTX.US,D,20241011,000000,3.12,5.29,2.8,4.1199,1082300,0
+DWTX.US,D,20241014,000000,3.75,4.79,3.6201,4.49,259479,0
+DWTX.US,D,20241015,000000,4.38,4.39,3.64,3.66,101304,0
+DWTX.US,D,20241016,000000,3.64,4.9,3.5,4.43,207711,0
+DWTX.US,D,20241017,000000,3.97,4.1993,3.85,4.01,214674,0
+DWTX.US,D,20241018,000000,4,4,3.85,3.86,119201,0
+DWTX.US,D,20241021,000000,3.95,4.0989,3.635,3.95,109194,0
+DWTX.US,D,20241022,000000,3.88,4.2,3.75,4.11,67651,0
+DWTX.US,D,20241023,000000,3.832,4.13,3.832,4.13,13331,0
+DWTX.US,D,20241024,000000,4.1,4.762,3.962,4.7501,79896,0
+DWTX.US,D,20241025,000000,4.5,5.15,4.5,4.99,94507,0
+DWTX.US,D,20241028,000000,4.76,4.98,4.63,4.87,34022,0
+DWTX.US,D,20241029,000000,4.9,4.9,4.4048,4.46,31195,0
+DWTX.US,D,20241030,000000,4.2,4.51,4.05,4.16,72777,0
+DWTX.US,D,20241031,000000,4.23,4.5,4.17,4.35,22971,0
+DWTX.US,D,20241101,000000,4.3,4.51,4.28,4.37,68155,0
+DWTX.US,D,20241104,000000,4.2329,4.47,4.21,4.44,22920,0
+DWTX.US,D,20241105,000000,4.3,4.72,4.19,4.62,35454,0
+DWTX.US,D,20241106,000000,4.36,4.8226,4.201,4.45,50129,0
+DWTX.US,D,20241107,000000,4.32,4.4827,4.3181,4.45,13441,0
+DWTX.US,D,20241108,000000,4.48,4.7067,4.3,4.3,29918,0
+DWTX.US,D,20241111,000000,3.76,4.0632,3.2,3.42,109070,0
+DWTX.US,D,20241112,000000,3.41,3.76,3.32,3.46,42915,0
+DWTX.US,D,20241113,000000,3.29,3.43,2.94,2.97,56806,0
+DWTX.US,D,20241114,000000,3.07,3.23,2.97,3.2,15972,0
+DWTX.US,D,20241115,000000,3.31,3.31,2.96,2.97,16951,0
+DWTX.US,D,20241118,000000,2.97,3.07,1.62,1.85,143845,0
+DWTX.US,D,20241119,000000,1.77,3.028,1.76,2.6,637000,0
+DWTX.US,D,20241120,000000,2.64,2.7005,2.25,2.43,75606,0
+DWTX.US,D,20241121,000000,2.36,2.85,2.09,2.71,136025,0
+DWTX.US,D,20241122,000000,2.6,2.74,2.46,2.55,103162,0
+DWTX.US,D,20241125,000000,2.54,2.8,2.46,2.68,25348,0
+DWTX.US,D,20241126,000000,2.6785,2.82,2.55,2.645,11119,0
+DWTX.US,D,20241127,000000,2.73,2.87,2.58,2.6,43493,0
+DWTX.US,D,20241129,000000,2.5647,2.5647,2.4,2.4,20192,0
+DWTX.US,D,20241202,000000,2.36,2.7009,2.36,2.43,23818,0
+DWTX.US,D,20241203,000000,2.48,2.66,2.45,2.515,23683,0
+DWTX.US,D,20241204,000000,2.57,2.57,2.39,2.5197,9764,0
+DWTX.US,D,20241205,000000,2.4,2.5401,2.29,2.29,55544,0
+DWTX.US,D,20241206,000000,2.28,2.5109,2.28,2.37,13479,0
+DWTX.US,D,20241209,000000,2.52,2.75,2.3647,2.6,26556,0
+DWTX.US,D,20241210,000000,2.47,2.74,2.47,2.74,20653,0
+DWTX.US,D,20241211,000000,2.67,2.8259,2.65,2.67,12537,0
+DWTX.US,D,20241212,000000,2.67,2.7,2.4,2.41,14629,0
+DWTX.US,D,20241213,000000,2.4518,2.4986,2.32,2.36,4932,0
+DWTX.US,D,20241216,000000,2.58,2.59,2.3344,2.45,15018,0
+DWTX.US,D,20241217,000000,2.34,2.46,2.31,2.34,5035,0
+DWTX.US,D,20241218,000000,2.4,2.6571,2.3066,2.42,26658,0
+DWTX.US,D,20241219,000000,2.4202,2.4362,2.32,2.32,10712,0
+DWTX.US,D,20241220,000000,2.3,2.63,2.3,2.34,33400,0
+DWTX.US,D,20241223,000000,2.83,2.98,2.33,2.72,84033,0
+DWTX.US,D,20241224,000000,2.6,2.88,2.5,2.87,34873,0
+DWTX.US,D,20241226,000000,2.97,2.9999,2.62,2.62,21598,0
+DWTX.US,D,20241227,000000,2.77,2.94,2.61,2.82,33903,0
+DWTX.US,D,20241230,000000,2.83,2.961,2.7,2.85,25530,0
+DWTX.US,D,20241231,000000,2.82,2.8605,2.48,2.49,17057,0
+DWTX.US,D,20250102,000000,2.6,2.6,2.42,2.51,22306,0
+DWTX.US,D,20250103,000000,2.63,2.75,2.48,2.61,10887,0
+DWTX.US,D,20250106,000000,2.78,2.9294,2.52,2.57,16554,0
+DWTX.US,D,20250107,000000,2.86,2.86,2.4882,2.65,51639,0
+DWTX.US,D,20250108,000000,2.56,2.6772,2.38,2.38,30596,0
+DWTX.US,D,20250110,000000,2.38,2.44,2.36,2.36,6777,0
+DWTX.US,D,20250113,000000,2.34,2.44,2.29,2.32,9688,0
+DWTX.US,D,20250114,000000,2.31,2.335,2.1,2.23,45400,0
+DWTX.US,D,20250115,000000,2.23,2.2799,2.17,2.2,8882,0
+DWTX.US,D,20250116,000000,2.21,2.2393,1.92,1.93,48582,0
+DWTX.US,D,20250117,000000,1.99,1.99,1.87,1.87,17395,0
+DWTX.US,D,20250121,000000,2.53,3.99,2.05,3.15,24445468,0
+DWTX.US,D,20250122,000000,2.76,3.19,2.6,2.8,654620,0
+DWTX.US,D,20250123,000000,2.72,29.28,2.72,13.35,103459252,0
+DWTX.US,D,20250124,000000,17.49,19.33,10.1,11.4,8162763,0
+DWTX.US,D,20250127,000000,9.4,21.78,9.4,17.4,15118929,0
+DWTX.US,D,20250128,000000,17.19,20,14.5,15.06,1871178,0
+DWTX.US,D,20250129,000000,15.13,15.6851,11.85,12.01,617931,0
+DWTX.US,D,20250130,000000,12.02,14.6231,11.9233,12.76,877078,0
+DWTX.US,D,20250131,000000,12.7,13.5,11.8601,12.49,426080,0
+DWTX.US,D,20250203,000000,11.415,15,10.51,14.18,760858,0
+DWTX.US,D,20250204,000000,13.74,14.64,12.55,12.97,196022,0
+DWTX.US,D,20250205,000000,12.5,13.3,12.2,12.31,124849,0
+DWTX.US,D,20250206,000000,12.5,12.99,11.66,11.81,95497,0
+DWTX.US,D,20250207,000000,11.8,12.0499,10.5,10.74,103647,0
+DWTX.US,D,20250210,000000,10.5,11.2071,8.5,8.77,271480,0
+DWTX.US,D,20250211,000000,9.09,9.7,6.8128,7.43,509574,0
+DWTX.US,D,20250212,000000,7.29,7.62,6.65,7.18,178952,0
+DWTX.US,D,20250213,000000,7,7.335,6.36,6.71,129855,0
+DWTX.US,D,20250214,000000,6.54,6.99,5.9001,6.13,186492,0
+DWTX.US,D,20250218,000000,6.07,6.26,5.88,5.95,52467,0
+DWTX.US,D,20250219,000000,5.78,6.37,5.6506,6.03,193371,0
+DWTX.US,D,20250220,000000,5.85,5.9932,5.7,5.88,51256,0
+DWTX.US,D,20250221,000000,5.81,6.25,5.23,5.36,155642,0
+DWTX.US,D,20250224,000000,5.16,5.4692,4.8201,5.05,58782,0
+DWTX.US,D,20250225,000000,5.01,5.09,4.6627,5.01,49904,0
+DWTX.US,D,20250226,000000,4.91,5.2599,4.76,5.12,37736,0
+DWTX.US,D,20250227,000000,5.02,5.0484,4.56,4.71,40992,0
+DWTX.US,D,20250228,000000,4.62,4.8399,4.5907,4.79,10247,0
+DWTX.US,D,20250303,000000,4.69,4.94,4.17,4.29,79726,0
+DWTX.US,D,20250304,000000,4.04,4.19,3.85,4.15,42004,0
+DWTX.US,D,20250305,000000,4.19,4.53,3.93,4.45,28382,0
+DWTX.US,D,20250306,000000,4.32,4.67,4.12,4.43,14043,0
+DWTX.US,D,20250307,000000,4.41,8.06,4.04,6.6,25916892,0
+DWTX.US,D,20250310,000000,7.3,9.45,6.72,8.44,11037490,0
+DWTX.US,D,20250311,000000,8.37,13.14,8.229,11.13,12798456,0
+DWTX.US,D,20250312,000000,12.99,14.69,10.14,10.7,7301194,0
+DWTX.US,D,20250313,000000,7.49,8.2663,7,7.73,1107410,0
+DWTX.US,D,20250314,000000,7.5,8.1794,5.55,6.12,722680,0
+DWTX.US,D,20250317,000000,6.2,7.5,6.0001,6.09,507842,0
+DWTX.US,D,20250318,000000,6.05,6.18,5.4039,5.67,279174,0
+DWTX.US,D,20250319,000000,5.67,6.0899,5.5196,5.91,150380,0
+DWTX.US,D,20250320,000000,5.95,7.16,5.9145,6.83,218240,0
+DWTX.US,D,20250321,000000,6.83,6.99,5.9,6.33,263367,0
+DWTX.US,D,20250324,000000,6.73,6.73,5.8807,6.47,270547,0
+DWTX.US,D,20250325,000000,6.38,6.48,5.5,6.05,70285,0
+DWTX.US,D,20250326,000000,6.09,6.18,5.815,5.96,52000,0
+DWTX.US,D,20250327,000000,5.94,6,5.82,5.98,24794,0
+DWTX.US,D,20250328,000000,6.26,6.26,5.5201,5.64,102715,0
+DWTX.US,D,20250331,000000,5.51,5.53,4.77,5.01,159718,0
+DWTX.US,D,20250401,000000,4.86,5.37,4.8,4.92,51894,0
+DWTX.US,D,20250402,000000,4.81,5.27,3.97,4.05,267258,0
+DWTX.US,D,20250403,000000,4.05,4.3605,3.715,4.18,201619,0
+DWTX.US,D,20250404,000000,3.82,4.34,3.82,4.25,95838,0
+DWTX.US,D,20250407,000000,4.04,4.08,3.8,4.05,71917,0
+DWTX.US,D,20250408,000000,4.05,4.19,3.46,3.61,72771,0
+DWTX.US,D,20250409,000000,3.38,3.5486,3.1,3.3,220639,0
+DWTX.US,D,20250410,000000,3.12,3.25,2.9,2.94,142287,0
+DWTX.US,D,20250411,000000,3.01,3.1096,2.9008,2.99,144054,0
+DWTX.US,D,20250414,000000,2.99,3.1283,2.7606,3,136039,0
+DWTX.US,D,20250415,000000,3.01,5.75,3.01,4.16,20377350,0
+DWTX.US,D,20250416,000000,4.13,4.2199,3.44,3.73,720481,0
+DWTX.US,D,20250417,000000,3.72,5.09,3.6,4.27,1997131,0
+DWTX.US,D,20250421,000000,5.41,7.73,5.21,5.37,21182484,0
+DWTX.US,D,20250422,000000,5.17,5.7478,4.5421,5.46,728848,0
+DWTX.US,D,20250423,000000,5.72,6.49,5.62,5.87,1234754,0
+DWTX.US,D,20250424,000000,6.02,6.18,5.55,5.66,498645,0
+DWTX.US,D,20250425,000000,5.67,6.0499,5.41,5.53,352479,0
+DWTX.US,D,20250428,000000,5.7,5.9,5.27,5.59,256888,0
+DWTX.US,D,20250429,000000,5.54,5.71,5.14,5.41,290924,0
+DWTX.US,D,20250430,000000,5.37,5.48,5.02,5.48,182458,0
+DWTX.US,D,20250501,000000,5.5,5.5499,5.2,5.36,116396,0
+DWTX.US,D,20250502,000000,5.28,5.45,4.9,5.02,153971,0
+DWTX.US,D,20250505,000000,4.98,5.2,4.76,4.82,106945,0
+DWTX.US,D,20250506,000000,4.6,4.6799,4.3201,4.52,98543,0
+DWTX.US,D,20250507,000000,4.52,4.96,4.39,4.63,286943,0
+DWTX.US,D,20250508,000000,4.52,4.9386,4.4,4.56,91031,0
+DWTX.US,D,20250509,000000,4.47,4.78,4.47,4.56,104583,0
+DWTX.US,D,20250512,000000,4.55,4.98,4.53,4.78,209771,0
+DWTX.US,D,20250513,000000,4.88,4.99,4.7102,4.85,69728,0
+DWTX.US,D,20250514,000000,4.93,4.9357,4.71,4.85,130195,0
+DWTX.US,D,20250515,000000,5.02,5.79,4.9146,5.49,393421,0
+DWTX.US,D,20250516,000000,5.45,5.73,5.1596,5.32,140614,0
+DWTX.US,D,20250519,000000,5.22,5.7493,5.15,5.71,161872,0
+DWTX.US,D,20250520,000000,5.63,5.7,5.35,5.465,103884,0
+DWTX.US,D,20250521,000000,5.4,5.5499,5.16,5.33,55839,0
+DWTX.US,D,20250522,000000,5.22,5.436168,5.18,5.3,66268,0
+DWTX.US,D,20250523,000000,5.3,5.3,5.0001,5.24,66805,0
+DWTX.US,D,20250527,000000,5.3,5.85,5.3,5.7,130942,0
+DWTX.US,D,20250528,000000,5.69,5.7632,5.43,5.6,71400,0
+DWTX.US,D,20250529,000000,5.39,5.55,5.2,5.29,54074,0
+DWTX.US,D,20250530,000000,5.3,5.43,5.08,5.18,35069,0
+DWTX.US,D,20250602,000000,5.28,5.3581,5.0614,5.27,26303,0
+DWTX.US,D,20250603,000000,5.15,5.65,5.15,5.6,112796,0
+DWTX.US,D,20250604,000000,5.63,5.665,5.27,5.34,51543,0
+DWTX.US,D,20250605,000000,5.3,5.4418,4.82,4.885,114217,0
+DWTX.US,D,20250606,000000,5.1,5.16,4.7101,4.89,58816,0
+DWTX.US,D,20250609,000000,4.9,4.9999,4.72,4.93,44449,0
+DWTX.US,D,20250610,000000,4.91,4.9956,4.83,4.93,26413,0
+DWTX.US,D,20250611,000000,4.9,4.96,4.82,4.82,20228,0
+DWTX.US,D,20250612,000000,4.76,5.37,4.73,5.18,104388,0
+DWTX.US,D,20250613,000000,5.22,5.22,4.65,4.65,52279,0
+DWTX.US,D,20250616,000000,4.81,4.872342,4.75,4.79,19841,0
+DWTX.US,D,20250617,000000,4.84,4.94,4.7,4.78,31609,0
+DWTX.US,D,20250618,000000,4.8035,4.87,4.73,4.8,10574,0
+DWTX.US,D,20250620,000000,4.71,5,4.71,4.9,46549,0
+DWTX.US,D,20250623,000000,4.96,4.96,4.7501,4.76,13455,0
+DWTX.US,D,20250624,000000,4.77,4.895,4.71,4.85,14714,0
+DWTX.US,D,20250625,000000,4.7201,4.85,4.7201,4.8,12609,0
+DWTX.US,D,20250626,000000,4.82,4.82,4.71,4.77,16339,0
+DWTX.US,D,20250627,000000,4.86,4.86,4.66,4.71,14969,0
+DWTX.US,D,20250630,000000,4.71,4.8683,4.71,4.77,4575,0
+DWTX.US,D,20250701,000000,4.8,5,4.7545,4.95,25682,0
+DWTX.US,D,20250702,000000,5,5,4.83,4.83,36108,0
+DWTX.US,D,20250703,000000,4.81,4.88,4.75,4.8,12767,0
+DWTX.US,D,20250707,000000,4.75,4.84,4.56,4.6,27415,0
+DWTX.US,D,20250708,000000,4.75,4.89,4.703,4.84,42790,0
+DWTX.US,D,20250709,000000,4.89,4.92,4.8,4.92,35955,0
+DWTX.US,D,20250710,000000,4.96,5.0896,4.92,4.99,31162,0
+DWTX.US,D,20250711,000000,4.8,4.9499,4.71,4.76,31531,0
+DWTX.US,D,20250714,000000,4.7656,5.08,4.73,5.08,31482,0
+DWTX.US,D,20250715,000000,5,5.12,4.64,4.7,59460,0
+DWTX.US,D,20250716,000000,4.8,4.8,4.5,4.5,47170,0
+DWTX.US,D,20250717,000000,4.6,4.9,4.52,4.76,23193,0
+DWTX.US,D,20250718,000000,4.79,4.9033,4.75,4.83,16126,0
+DWTX.US,D,20250721,000000,4.89,4.89,4.75,4.81,12449,0
+DWTX.US,D,20250722,000000,4.72,4.8,4.5975,4.69,34047,0
+DWTX.US,D,20250723,000000,4.81,4.82,4.69,4.82,11765,0
+DWTX.US,D,20250724,000000,4.8,4.88,4.695,4.73,7088,0
+DWTX.US,D,20250725,000000,4.8,4.89,4.75,4.77,10492,0
+DWTX.US,D,20250728,000000,4.9,4.9,4.745,4.82,9847,0
+DWTX.US,D,20250729,000000,4.735,4.88,4.65,4.8001,33190,0
+DWTX.US,D,20250730,000000,4.72,5.07,4.72,4.87,28481,0
+DWTX.US,D,20250731,000000,4.94,4.94,4.76,4.835,7725,0
+DWTX.US,D,20250801,000000,4.79,4.89,4.79,4.85,4239,0
+DWTX.US,D,20250804,000000,4.93,4.93,4.85,4.86,8162,0
+DWTX.US,D,20250805,000000,4.95,4.95,4.8345,4.865,8989,0
+DWTX.US,D,20250806,000000,4.85,4.9,4.7274,4.756,10608,0
+DWTX.US,D,20250807,000000,4.7646,5.08,4.7543,4.892,31130,0
+DWTX.US,D,20250808,000000,4.8,4.9937,4.76,4.89,11807,0
+DWTX.US,D,20250811,000000,4.83,4.885,4.76,4.7701,7788,0
+DWTX.US,D,20250812,000000,4.85,4.94,4.71,4.85,18558,0
+DWTX.US,D,20250813,000000,4.96,4.96,4.6801,4.8,12813,0
+DWTX.US,D,20250814,000000,4.89,4.94,4.793,4.92,7314,0
+DWTX.US,D,20250815,000000,4.82,4.98,4.81,4.93,11610,0
+DWTX.US,D,20250818,000000,4.96,5.44,4.93,5.3,65144,0
+DWTX.US,D,20250819,000000,5.1462,5.3,4.8,4.81,43909,0
+DWTX.US,D,20250820,000000,4.83,4.91,4.65,4.86,11074,0
+DWTX.US,D,20250821,000000,4.88,5.01,4.8,4.94,11779,0
+DWTX.US,D,20250822,000000,5.07,5.19,4.94,4.9484,6032,0
+DWTX.US,D,20250825,000000,4.92,5.2103,4.92,5.06,7660,0
+DWTX.US,D,20250826,000000,5.04,5.04,4.9102,4.99,6145,0
+DWTX.US,D,20250827,000000,4.9889,4.99,4.61,4.65,27858,0
+DWTX.US,D,20250828,000000,4.795,4.8886,4.7001,4.795,18008,0
+DWTX.US,D,20250829,000000,4.96,5,4.7453,4.96,11101,0
+DWTX.US,D,20250902,000000,5,5,4.81,4.8101,2554,0
+DWTX.US,D,20250903,000000,4.84,4.9772,4.83,4.925,6065,0
+DWTX.US,D,20250904,000000,4.99,5.0199,4.83,5,5961,0
+DWTX.US,D,20250905,000000,4.9,4.95,4.873,4.9,5981,0
+DWTX.US,D,20250908,000000,4.94,4.94,4.8001,4.9,6508,0
+DWTX.US,D,20250909,000000,4.77,4.9155,4.77,4.83,5412,0
+DWTX.US,D,20250910,000000,4.79,4.93,4.77,4.86,7700,0
+DWTX.US,D,20250911,000000,4.84,4.8968,4.84,4.8968,2349,0
+DWTX.US,D,20250912,000000,4.84,5,4.77,4.89,17500,0
+DWTX.US,D,20250915,000000,4.96,4.9999,4.77,4.8704,8645,0
+DWTX.US,D,20250916,000000,4.88,4.9805,4.88,4.88,4998,0
+DWTX.US,D,20250917,000000,5,5.05,4.9,4.9,14024,0
+DWTX.US,D,20250918,000000,4.99,5,4.78,4.8144,25877,0
+DWTX.US,D,20250919,000000,4.82,5.1499,4.82,5.01,30896,0
+DWTX.US,D,20250922,000000,4.92,5.19,4.875,5.18,22401,0
+DWTX.US,D,20250923,000000,5.0949,5.2499,4.9,5.0325,42494,0
+DWTX.US,D,20250924,000000,5.05,5.24,5.05,5.15,11200,0
+DWTX.US,D,20250925,000000,5.12,5.18,4.92,5.11,26192,0
+DWTX.US,D,20250926,000000,4.98,5.81,4.97,5.52,68924,0
+DWTX.US,D,20250929,000000,8.49,9.5,7.07,7.91,43109638,0
+DWTX.US,D,20250930,000000,7.88,8.1,7.46,7.7,629589,0
+DWTX.US,D,20251001,000000,7.8,8.49,6.88,7.07,997657,0
+DWTX.US,D,20251002,000000,6.5,7.3,6.4,6.42,170210,0
+DWTX.US,D,20251003,000000,6.33,6.96,6.21,6.41,123846,0
+DWTX.US,D,20251006,000000,6.23,6.78,6.0218,6.69,142934,0
+DWTX.US,D,20251007,000000,6.69,7.1999,6.6301,6.76,128600,0
+DWTX.US,D,20251008,000000,6.91,6.91,6.32,6.38,74395,0
+DWTX.US,D,20251009,000000,6.25,6.25,5.42,5.6,172865,0
+DWTX.US,D,20251010,000000,5.43,5.75,5.3452,5.37,53810,0
+DWTX.US,D,20251013,000000,5.33,6.1999,5.33,6.18,72489,0
+DWTX.US,D,20251014,000000,6.18,6.4679,5.81,6.24,28758,0
+DWTX.US,D,20251015,000000,6.08,6.2,5.9,6.05,44303,0
+DWTX.US,D,20251016,000000,6.13,6.27,5.95,6.01,33062,0
+DWTX.US,D,20251017,000000,5.95,6.02,5.75,5.76,22456,0
+DWTX.US,D,20251020,000000,5.86,6.2573,5.76,6.19,55706,0
+DWTX.US,D,20251021,000000,6.13,6.13,5.63,5.63,40961,0
+DWTX.US,D,20251022,000000,5.7,5.755,5.47,5.53,23458,0
+DWTX.US,D,20251023,000000,5.56,5.72,5.4,5.62,27967,0
+DWTX.US,D,20251024,000000,5.62,6.27,5.62,5.88,133614,0
+DWTX.US,D,20251027,000000,5.98,6.27,5.9,6.02,139841,0
+DWTX.US,D,20251028,000000,6.13,6.63,5.99,6.28,107934,0
+DWTX.US,D,20251029,000000,6.2,6.63,5.85,6.17,81485,0
+DWTX.US,D,20251030,000000,6.18,6.92,6.06,6.65,118507,0
+DWTX.US,D,20251031,000000,6.69,6.76,6.14,6.21,122956,0
+DWTX.US,D,20251103,000000,6.14,6.35,5.9,6.22,86503,0
+DWTX.US,D,20251104,000000,6.09,6.56,5.68,5.72,100099,0
+DWTX.US,D,20251105,000000,5.77,6.2999,5.555,5.56,88261,0
+DWTX.US,D,20251106,000000,5.5,5.61,5.01,5.2,41627,0
+DWTX.US,D,20251107,000000,5.23,5.31,5.02,5.26,19857,0
+DWTX.US,D,20251110,000000,5.32,5.6,5.32,5.56,11111,0
+DWTX.US,D,20251111,000000,5.61,5.84,5.5,5.64,11887,0
+DWTX.US,D,20251112,000000,5.68,5.83,5.61,5.83,16356,0
+DWTX.US,D,20251113,000000,5.79,5.79,5.46,5.46,13714,0
+DWTX.US,D,20251114,000000,5.4,5.64,5.1001,5.57,19327,0
+DWTX.US,D,20251117,000000,5.6,6,5.56,5.67,4287,0
+DWTX.US,D,20251118,000000,5.76,6.19,5.26,6.15,34380,0
+DWTX.US,D,20251119,000000,6.14,6.19,5.8201,5.97,37024,0
+DWTX.US,D,20251120,000000,6.031,6.22,5.86,5.95,28327,0
+DWTX.US,D,20251121,000000,5.93,6.4,5.93,6.34,30648,0
+DWTX.US,D,20251124,000000,6.39,6.39,5.99,6.21,9577,0
+DWTX.US,D,20251125,000000,6.38,6.5,6.152,6.43,26323,0
+DWTX.US,D,20251126,000000,6.28,6.52,6.28,6.52,12711,0
+DWTX.US,D,20251128,000000,6.5,6.72,6.465,6.5201,14488,0
+DWTX.US,D,20251201,000000,6.33,6.5627,6.33,6.35,12813,0
+DWTX.US,D,20251202,000000,6.35,6.375,6.08,6.22,20913,0
+DWTX.US,D,20251203,000000,6.21,6.26,6.1,6.21,39941,0
+DWTX.US,D,20251204,000000,6.16,6.24,6.0895,6.14,77554,0
+DWTX.US,D,20251205,000000,6.09,6.1499,5.9987,6.01,36158,0
+DWTX.US,D,20251208,000000,6,6.04,5.86,5.997,13981,0
+DWTX.US,D,20251209,000000,5.95,6.04,5.95,6.01,32735,0
+DWTX.US,D,20251210,000000,5.93,6.08,5.93,5.98,86389,0
+DWTX.US,D,20251211,000000,6,6.42,6,6.42,21102,0
+DWTX.US,D,20251212,000000,6.42,7.0436,6.375,6.82,74993,0
+DWTX.US,D,20251215,000000,6.62,6.7974,6.4001,6.46,39480,0
+DWTX.US,D,20251216,000000,6.48,6.9554,6.4,6.43,31876,0
+DWTX.US,D,20251217,000000,6.58,6.8223,6.4413,6.485,18294,0
+DWTX.US,D,20251218,000000,6.42,6.6197,6.09,6.1,24289,0
+DWTX.US,D,20251219,000000,6.1,6.45,6.1,6.45,21980,0
+DWTX.US,D,20251222,000000,6.25,6.8,4.8,4.84,294738,0
+DWTX.US,D,20251223,000000,4.85,5.07,3.61,3.88,234047,0
+DWTX.US,D,20251224,000000,3.96,4.4094,3.88,4.38,42550,0
+DWTX.US,D,20251226,000000,4.37,4.43,4,4.07,33894,0
+DWTX.US,D,20251229,000000,4,4.38,3.8006,4.2,73472,0
+DWTX.US,D,20251230,000000,4.18,4.195,3.86,4.14,22068,0
+DWTX.US,D,20251231,000000,4.09,4.33,4,4.16,11353,0
+DWTX.US,D,20260102,000000,4.2,4.335,4.0054,4.24,22378,0
+DWTX.US,D,20260105,000000,4.24,4.25,4.075,4.22,36384,0
+DWTX.US,D,20260106,000000,4.21,4.2599,3.91,3.97,20344,0
+DWTX.US,D,20260107,000000,4.01,4.05,3.52,3.56,99128,0
+DWTX.US,D,20260108,000000,3.57,3.78,3.01,3.15,140796,0
+DWTX.US,D,20260109,000000,3.19,3.23,2.7,2.85,140734,0
+DWTX.US,D,20260112,000000,2.86,3.1528,2.7001,3.01,116143,0
+DWTX.US,D,20260113,000000,3.12,3.12,2.63,2.67,119635,0
+DWTX.US,D,20260114,000000,2.6,2.975,2.6,2.9,78068,0
+DWTX.US,D,20260115,000000,2.91,2.97,2.7121,2.8,38662,0
+DWTX.US,D,20260116,000000,2.72,2.8,2.705,2.78,29471,0
+DWTX.US,D,20260120,000000,2.78,2.9,2.66,2.74,26524,0
+DWTX.US,D,20260121,000000,2.8,2.8799,2.71,2.85,26151,0
+DWTX.US,D,20260122,000000,2.84,3.13,2.84,3.07,32239,0
+DWTX.US,D,20260123,000000,3.09,3.09,2.81,2.98,44063,0
+DWTX.US,D,20260126,000000,2.95,3.09,2.8708,3.09,43347,0
+DWTX.US,D,20260127,000000,3.2,3.4535,3.14,3.28,78040,0
+DWTX.US,D,20260128,000000,3.24,3.2496,3,3.07,54742,0
+DWTX.US,D,20260129,000000,3.12,3.15,2.86,2.9,46624,0
+DWTX.US,D,20260130,000000,2.86,3.0399,2.75,2.79,52972,0
+DWTX.US,D,20260202,000000,2.89,2.9699,2.75,2.93,40377,0
+DWTX.US,D,20260203,000000,2.85,3.1,2.85,3.03,56114,0
+DWTX.US,D,20260204,000000,3.07,3.1799,2.91,3.08,20139,0
+DWTX.US,D,20260205,000000,3.02,3.285,3.0006,3.17,61012,0
+DWTX.US,D,20260206,000000,3.14,3.17,3.05,3.17,12581,0
+DWTX.US,D,20260209,000000,3.06,3.16,2.92,2.95,50026,0
+DWTX.US,D,20260210,000000,3.075,3.25,2.98,3.02,42559,0
+DWTX.US,D,20260211,000000,3.05,3.16,2.95,3.07,14332,0
+DWTX.US,D,20260212,000000,3,3.02,2.94,3.02,11210,0
+DWTX.US,D,20260213,000000,2.9601,3.11,2.9601,3.07,13508,0
+DWTX.US,D,20260217,000000,3.09,3.135,2.97,3,18886,0
+DWTX.US,D,20260218,000000,3.15,3.15,2.95,3,8291,0
diff --git a/daily/us/nasdaq stocks/1/dxlg.us.txt b/daily/us/nasdaq stocks/1/dxlg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b6e1cb5d87c5eca5294fb369d0475178eae606d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dxlg.us.txt	
@@ -0,0 +1,1116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DXLG.US,D,20210909,000000,6.7,6.7,6.16,6.28,828966,0
+DXLG.US,D,20210910,000000,6.85,7.08,6.71,6.76,1382460,0
+DXLG.US,D,20210913,000000,7,7,6.38,6.55,471332,0
+DXLG.US,D,20210914,000000,6.87,6.87,6.25,6.25,537569,0
+DXLG.US,D,20210915,000000,6.21,6.36,6.08,6.28,410558,0
+DXLG.US,D,20210916,000000,6.32,6.69,6.25,6.34,379635,0
+DXLG.US,D,20210917,000000,6.36,6.405,6.1,6.2,361855,0
+DXLG.US,D,20210920,000000,6.11,6.1499,5.85,6.04,445426,0
+DXLG.US,D,20210921,000000,6.05,6.42,5.975,6.28,384992,0
+DXLG.US,D,20210922,000000,6.23,6.44,6.1,6.36,539510,0
+DXLG.US,D,20210923,000000,6.43,6.68,6.27,6.32,464865,0
+DXLG.US,D,20210924,000000,6.24,6.46,6.1625,6.32,325640,0
+DXLG.US,D,20210927,000000,6.35,6.645,6.25,6.39,446859,0
+DXLG.US,D,20210928,000000,6.3,6.4067,6.12,6.31,373104,0
+DXLG.US,D,20210929,000000,6.35,6.48,6.219,6.34,244750,0
+DXLG.US,D,20210930,000000,6.43,6.6688,5.98,6.12,602992,0
+DXLG.US,D,20211001,000000,6.09,6.2,6.01,6.17,402623,0
+DXLG.US,D,20211004,000000,6.17,6.25,5.97,6.08,289910,0
+DXLG.US,D,20211005,000000,6.09,6.1619,5.8901,6,356029,0
+DXLG.US,D,20211006,000000,5.99,6.03,5.66,5.82,334466,0
+DXLG.US,D,20211007,000000,5.85,6.185,5.83,6.09,269782,0
+DXLG.US,D,20211008,000000,6.1,6.2,5.84,6.04,248297,0
+DXLG.US,D,20211011,000000,5.97,6,5.57,5.57,406814,0
+DXLG.US,D,20211012,000000,5.57,5.93,5.51,5.87,324101,0
+DXLG.US,D,20211013,000000,5.77,6,5.66,5.89,178473,0
+DXLG.US,D,20211014,000000,5.85,5.98,5.71,5.91,231591,0
+DXLG.US,D,20211015,000000,6,6.4,5.92,6.13,522655,0
+DXLG.US,D,20211018,000000,6.24,6.54,6.215,6.47,336998,0
+DXLG.US,D,20211019,000000,6.63,6.8032,6.32,6.47,277782,0
+DXLG.US,D,20211020,000000,6.48,6.65,6.42,6.5,238810,0
+DXLG.US,D,20211021,000000,6.28,6.55,6.15,6.48,256386,0
+DXLG.US,D,20211022,000000,6.53,6.53,6.34,6.5,161115,0
+DXLG.US,D,20211025,000000,6.44,6.64,6.33,6.6,230132,0
+DXLG.US,D,20211026,000000,6.49,6.6,6.345,6.44,184419,0
+DXLG.US,D,20211027,000000,6.5,6.57,6.27,6.29,225072,0
+DXLG.US,D,20211028,000000,6.35,6.92,6.3,6.84,995395,0
+DXLG.US,D,20211029,000000,6.86,7.16,6.66,7.11,472560,0
+DXLG.US,D,20211101,000000,7.18,7.55,7.12,7.47,837347,0
+DXLG.US,D,20211102,000000,7.6,7.95,7.58,7.74,989495,0
+DXLG.US,D,20211103,000000,7.67,7.9,7.57,7.76,431205,0
+DXLG.US,D,20211104,000000,7.8,7.8,7.26,7.55,684235,0
+DXLG.US,D,20211105,000000,7.66,7.67,7.281,7.49,296536,0
+DXLG.US,D,20211108,000000,7.69,7.7098,7.41,7.55,342122,0
+DXLG.US,D,20211109,000000,7.57,7.82,7.35,7.73,438204,0
+DXLG.US,D,20211110,000000,7.57,7.88,7.41,7.63,380425,0
+DXLG.US,D,20211111,000000,7.47,7.93,7.38,7.86,363876,0
+DXLG.US,D,20211112,000000,7.95,8.3242,7.7701,8.3,953635,0
+DXLG.US,D,20211115,000000,8.33,8.6833,8.2074,8.45,742848,0
+DXLG.US,D,20211116,000000,8.5,8.82,8.41,8.6,854035,0
+DXLG.US,D,20211117,000000,8.8,8.995,8.7,8.85,877195,0
+DXLG.US,D,20211118,000000,8.01,8.65,7.28,8.4,2107203,0
+DXLG.US,D,20211119,000000,8.24,8.58,8.05,8.4,726543,0
+DXLG.US,D,20211122,000000,8.61,8.87,8.125,8.38,865070,0
+DXLG.US,D,20211123,000000,8.18,8.38,7.62,7.69,728193,0
+DXLG.US,D,20211124,000000,7.6,8.075,7.51,7.99,560318,0
+DXLG.US,D,20211126,000000,7.72,8.05,7.57,7.9,290103,0
+DXLG.US,D,20211129,000000,7.92,7.9591,7.33,7.37,709401,0
+DXLG.US,D,20211130,000000,7.42,7.69,6.71,7.15,1166578,0
+DXLG.US,D,20211201,000000,7.2457,7.35,6.76,6.79,674558,0
+DXLG.US,D,20211202,000000,6.71,6.9029,6.59,6.78,542863,0
+DXLG.US,D,20211203,000000,6.78,6.87,6.32,6.44,784460,0
+DXLG.US,D,20211206,000000,6.37,7.05,6.35,6.85,1060551,0
+DXLG.US,D,20211207,000000,6.91,7.25,6.8,6.89,819321,0
+DXLG.US,D,20211208,000000,6.75,7.02,6.72,6.84,420370,0
+DXLG.US,D,20211209,000000,6.8,7.08,6.78,6.84,497127,0
+DXLG.US,D,20211210,000000,6.82,7.12,6.67,6.71,600544,0
+DXLG.US,D,20211213,000000,6.71,6.78,5.95,6.21,1086900,0
+DXLG.US,D,20211214,000000,6.09,6.45,5.98,6.24,714570,0
+DXLG.US,D,20211215,000000,6.09,6.52,6.03,6.47,962724,0
+DXLG.US,D,20211216,000000,6.59,6.6,5.85,5.89,1302068,0
+DXLG.US,D,20211217,000000,5.93,6.01,5.53,5.55,4132859,0
+DXLG.US,D,20211220,000000,5.54,5.8255,5.01,5.28,1599811,0
+DXLG.US,D,20211221,000000,5.39,5.5,5.22,5.45,1138973,0
+DXLG.US,D,20211222,000000,5.4,5.635,5.4,5.55,364360,0
+DXLG.US,D,20211223,000000,5.58,5.79,5.58,5.61,496752,0
+DXLG.US,D,20211227,000000,5.61,5.77,5.53,5.6,604285,0
+DXLG.US,D,20211228,000000,5.67,5.809,5.37,5.48,472313,0
+DXLG.US,D,20211229,000000,5.46,5.6,5.4,5.57,397546,0
+DXLG.US,D,20211230,000000,5.55,5.8,5.52,5.74,661016,0
+DXLG.US,D,20211231,000000,5.74,5.79,5.54,5.68,496116,0
+DXLG.US,D,20220103,000000,5.71,6.165,5.71,6.06,1005862,0
+DXLG.US,D,20220104,000000,6.18,6.57,6.18,6.39,1570334,0
+DXLG.US,D,20220105,000000,6.6,6.68,5.95,6,618816,0
+DXLG.US,D,20220106,000000,5.98,6.2582,5.77,5.94,490791,0
+DXLG.US,D,20220107,000000,5.94,6.0101,5.08,5.46,994038,0
+DXLG.US,D,20220110,000000,5.56,5.76,5.21,5.435,893419,0
+DXLG.US,D,20220111,000000,5.5,5.889,5.24,5.84,629230,0
+DXLG.US,D,20220112,000000,5.92,6.14,5.76,6.02,541164,0
+DXLG.US,D,20220113,000000,6.08,6.27,5.93,6,506644,0
+DXLG.US,D,20220114,000000,5.95,6.02,5.54,5.67,618602,0
+DXLG.US,D,20220118,000000,5.5,5.6,5.36,5.5,350591,0
+DXLG.US,D,20220119,000000,5.51,5.56,4.98,5.04,963851,0
+DXLG.US,D,20220120,000000,5.1,5.25,4.745,4.77,898345,0
+DXLG.US,D,20220121,000000,4.75,4.925,4.59,4.64,830967,0
+DXLG.US,D,20220124,000000,4.5,4.98,4.31,4.91,848796,0
+DXLG.US,D,20220125,000000,4.78,5.02,4.6307,4.89,540797,0
+DXLG.US,D,20220126,000000,5.05,5.07,4.56,4.61,380767,0
+DXLG.US,D,20220127,000000,4.7,4.81,4.36,4.38,539755,0
+DXLG.US,D,20220128,000000,4.34,4.45,4.2,4.33,600343,0
+DXLG.US,D,20220131,000000,4.26,4.56,4.26,4.44,837481,0
+DXLG.US,D,20220201,000000,4.36,4.87,4.31,4.85,960308,0
+DXLG.US,D,20220202,000000,4.85,4.89,4.73,4.86,541980,0
+DXLG.US,D,20220203,000000,4.72,4.75,4.55,4.66,360312,0
+DXLG.US,D,20220204,000000,4.67,4.74,4.52,4.66,175287,0
+DXLG.US,D,20220207,000000,4.62,4.81,4.3972,4.72,327577,0
+DXLG.US,D,20220208,000000,4.69,4.98,4.69,4.85,540000,0
+DXLG.US,D,20220209,000000,4.91,5.07,4.91,4.96,239488,0
+DXLG.US,D,20220210,000000,4.88,5.13,4.84,4.9,251403,0
+DXLG.US,D,20220211,000000,4.89,4.9,4.63,4.69,234060,0
+DXLG.US,D,20220214,000000,4.57,4.6199,4.39,4.41,299044,0
+DXLG.US,D,20220215,000000,4.44,4.705,4.44,4.65,341421,0
+DXLG.US,D,20220216,000000,4.62,4.75,4.51,4.58,201306,0
+DXLG.US,D,20220217,000000,4.49,4.57,4.44,4.5,209946,0
+DXLG.US,D,20220218,000000,4.51,4.57,4.28,4.28,868513,0
+DXLG.US,D,20220222,000000,4.37,4.55,4.1499,4.2,619042,0
+DXLG.US,D,20220223,000000,4.28,4.3,4.04,4.05,394276,0
+DXLG.US,D,20220224,000000,3.74,4.3,3.73,4.22,858183,0
+DXLG.US,D,20220225,000000,4.27,4.38,4.1,4.32,242033,0
+DXLG.US,D,20220228,000000,4.3,4.37,4.07,4.14,436448,0
+DXLG.US,D,20220301,000000,4.1,4.23,3.97,4.11,766384,0
+DXLG.US,D,20220302,000000,4.175,4.36,4.1,4.27,380871,0
+DXLG.US,D,20220303,000000,4.26,4.4,4.11,4.37,548824,0
+DXLG.US,D,20220304,000000,4.29,4.36,4.075,4.14,582833,0
+DXLG.US,D,20220307,000000,4.08,4.11,3.72,3.76,685699,0
+DXLG.US,D,20220308,000000,3.73,4.0401,3.705,3.88,383337,0
+DXLG.US,D,20220309,000000,3.99,4.18,3.99,4.08,521703,0
+DXLG.US,D,20220310,000000,4.07,4.2,4.01,4.2,204049,0
+DXLG.US,D,20220311,000000,4.19,4.25,4.1,4.16,372679,0
+DXLG.US,D,20220314,000000,4.14,4.37,3.99,4.02,483063,0
+DXLG.US,D,20220315,000000,3.99,4.32,3.99,4.3,604275,0
+DXLG.US,D,20220316,000000,4.39,4.65,4.31,4.58,1179016,0
+DXLG.US,D,20220317,000000,4.75,5.14,4.41,5.09,1236118,0
+DXLG.US,D,20220318,000000,5.04,5.57,4.99,5.38,1694004,0
+DXLG.US,D,20220321,000000,5.26,5.35,4.85,4.98,1449711,0
+DXLG.US,D,20220322,000000,5.07,5.17,4.84,4.91,451685,0
+DXLG.US,D,20220323,000000,4.86,5.15,4.85,5,563119,0
+DXLG.US,D,20220324,000000,5,5.08,4.89,5.05,556279,0
+DXLG.US,D,20220325,000000,5.1,5.12,4.975,4.99,545050,0
+DXLG.US,D,20220328,000000,4.97,5.07,4.9501,5.05,349069,0
+DXLG.US,D,20220329,000000,5.07,5.495,5.07,5.45,401036,0
+DXLG.US,D,20220330,000000,5.45,5.45,5.11,5.13,309919,0
+DXLG.US,D,20220331,000000,5.1,5.27,4.88,4.88,641259,0
+DXLG.US,D,20220401,000000,4.96,5.02,4.8,4.87,1507746,0
+DXLG.US,D,20220404,000000,4.84,5.04,4.84,4.9,2032367,0
+DXLG.US,D,20220405,000000,4.87,4.99,4.81,4.87,406823,0
+DXLG.US,D,20220406,000000,4.77,5.02,4.64,5.01,455933,0
+DXLG.US,D,20220407,000000,4.83,5.19,4.83,5.13,374524,0
+DXLG.US,D,20220408,000000,5.13,5.34,5,5.02,444203,0
+DXLG.US,D,20220411,000000,4.96,5.12,4.85,5.02,468970,0
+DXLG.US,D,20220412,000000,5.09,5.4199,5.005,5.06,728272,0
+DXLG.US,D,20220413,000000,5.11,5.33,4.9,5.25,432458,0
+DXLG.US,D,20220414,000000,5.27,5.43,4.8,5.29,400646,0
+DXLG.US,D,20220418,000000,5.27,5.44,5.22,5.41,348746,0
+DXLG.US,D,20220419,000000,5.38,5.54,5.19,5.25,742477,0
+DXLG.US,D,20220420,000000,5.27,5.469,4.95,5.11,409544,0
+DXLG.US,D,20220421,000000,5.11,5.11,4.8,4.9,427844,0
+DXLG.US,D,20220422,000000,4.86,4.9102,4.63,4.69,364798,0
+DXLG.US,D,20220425,000000,4.68,4.91,4.585,4.87,343866,0
+DXLG.US,D,20220426,000000,4.84,4.85,4.65,4.68,344086,0
+DXLG.US,D,20220427,000000,4.66,4.9,4.65,4.73,352195,0
+DXLG.US,D,20220428,000000,4.78,5.01,4.76,5,532886,0
+DXLG.US,D,20220429,000000,4.96,5.09,4.785,4.95,300695,0
+DXLG.US,D,20220502,000000,4.95,5.13,4.87,5.12,324868,0
+DXLG.US,D,20220503,000000,5.12,5.18,4.95,5.05,352647,0
+DXLG.US,D,20220504,000000,5.09,5.11,4.79,5.08,349736,0
+DXLG.US,D,20220505,000000,4.97,4.99,4.77,4.89,264091,0
+DXLG.US,D,20220506,000000,4.85,4.8805,4.45,4.47,561886,0
+DXLG.US,D,20220509,000000,4.36,4.39,4.09,4.15,536681,0
+DXLG.US,D,20220510,000000,4.19,4.19,3.8,3.94,677690,0
+DXLG.US,D,20220511,000000,3.92,4.16,3.77,3.915,580191,0
+DXLG.US,D,20220512,000000,3.85,4.29,3.81,4.14,812518,0
+DXLG.US,D,20220513,000000,4.19,4.51,4.19,4.36,343200,0
+DXLG.US,D,20220516,000000,4.3,4.51,4.29,4.4,359694,0
+DXLG.US,D,20220517,000000,4.51,4.74,4.445,4.74,1010124,0
+DXLG.US,D,20220518,000000,4.67,4.67,4.01,4.05,1352369,0
+DXLG.US,D,20220519,000000,3.97,4.155,3.93,4.04,938223,0
+DXLG.US,D,20220520,000000,4.14,4.25,3.93,4.13,892256,0
+DXLG.US,D,20220523,000000,4.16,4.22,3.96,4.13,552234,0
+DXLG.US,D,20220524,000000,4.04,4.2,3.67,3.69,2232756,0
+DXLG.US,D,20220525,000000,3.7,4.21,3.7,4.2,1252440,0
+DXLG.US,D,20220526,000000,4.64,4.7,4.23,4.4,2379840,0
+DXLG.US,D,20220527,000000,4.39,4.52,4.3593,4.44,840697,0
+DXLG.US,D,20220531,000000,4.47,4.77,4.46,4.68,1036518,0
+DXLG.US,D,20220601,000000,4.7,4.8,4.635,4.66,618173,0
+DXLG.US,D,20220602,000000,4.7,4.93,4.675,4.87,929493,0
+DXLG.US,D,20220603,000000,4.81,4.88,4.65,4.76,661770,0
+DXLG.US,D,20220606,000000,4.88,4.88,4.62,4.67,691231,0
+DXLG.US,D,20220607,000000,4.53,4.7,4.44,4.63,734209,0
+DXLG.US,D,20220608,000000,4.61,4.8,4.54,4.64,595862,0
+DXLG.US,D,20220609,000000,4.54,4.705,4.515,4.58,463914,0
+DXLG.US,D,20220610,000000,4.43,4.59,4.41,4.48,319771,0
+DXLG.US,D,20220613,000000,4.3,4.4,4.1,4.14,671829,0
+DXLG.US,D,20220614,000000,4.14,4.27,4.1,4.21,233251,0
+DXLG.US,D,20220615,000000,4.25,4.4,4.0512,4.24,602199,0
+DXLG.US,D,20220616,000000,4.13,4.18,3.88,3.91,649927,0
+DXLG.US,D,20220617,000000,3.94,4.15,3.88,4.09,582085,0
+DXLG.US,D,20220621,000000,4.1,4.28,3.88,3.88,637741,0
+DXLG.US,D,20220622,000000,3.8,3.93,3.67,3.7,664938,0
+DXLG.US,D,20220623,000000,3.73,3.78,3.555,3.72,807814,0
+DXLG.US,D,20220624,000000,3.73,4,3.57,3.67,7034102,0
+DXLG.US,D,20220627,000000,3.72,4.02,3.65,3.86,886650,0
+DXLG.US,D,20220628,000000,3.85,4.05,3.63,3.68,581166,0
+DXLG.US,D,20220629,000000,3.67,3.7,3.455,3.49,707909,0
+DXLG.US,D,20220630,000000,3.43,3.495,3.35,3.39,714861,0
+DXLG.US,D,20220701,000000,3.34,3.5,3.27,3.42,728563,0
+DXLG.US,D,20220705,000000,3.33,3.64,3.33,3.64,557788,0
+DXLG.US,D,20220706,000000,3.6,3.63,3.465,3.51,481449,0
+DXLG.US,D,20220707,000000,3.53,3.71,3.53,3.69,409935,0
+DXLG.US,D,20220708,000000,3.64,3.715,3.585,3.65,521321,0
+DXLG.US,D,20220711,000000,3.63,3.67,3.48,3.51,290957,0
+DXLG.US,D,20220712,000000,3.52,3.655,3.51,3.56,353360,0
+DXLG.US,D,20220713,000000,3.46,3.735,3.42,3.68,432699,0
+DXLG.US,D,20220714,000000,3.63,3.67,3.55,3.64,378354,0
+DXLG.US,D,20220715,000000,3.73,3.9455,3.67,3.93,653565,0
+DXLG.US,D,20220718,000000,3.95,4.13,3.95,4.02,379037,0
+DXLG.US,D,20220719,000000,4.07,4.31,4.07,4.24,487321,0
+DXLG.US,D,20220720,000000,4.27,4.405,4.17,4.36,491000,0
+DXLG.US,D,20220721,000000,4.32,4.38,4.15,4.35,297092,0
+DXLG.US,D,20220722,000000,4.36,4.4,4.18,4.3,258165,0
+DXLG.US,D,20220725,000000,4.29,4.34,4.22,4.25,208177,0
+DXLG.US,D,20220726,000000,4.19,4.205,3.93,3.98,361252,0
+DXLG.US,D,20220727,000000,4,4.185,3.91,4.18,268392,0
+DXLG.US,D,20220728,000000,4.18,4.3,4.05,4.25,272600,0
+DXLG.US,D,20220729,000000,4.25,4.25,4.11,4.14,358853,0
+DXLG.US,D,20220801,000000,4.1,4.17,3.99,4.11,353384,0
+DXLG.US,D,20220802,000000,4.06,4.145,4,4.12,322382,0
+DXLG.US,D,20220803,000000,4.14,4.4,4.14,4.37,207142,0
+DXLG.US,D,20220804,000000,4.36,4.41,4.221,4.36,195718,0
+DXLG.US,D,20220805,000000,4.29,4.48,4.26,4.43,233985,0
+DXLG.US,D,20220808,000000,4.43,4.6191,4.43,4.51,445293,0
+DXLG.US,D,20220809,000000,4.47,4.5,4.3,4.42,262553,0
+DXLG.US,D,20220810,000000,4.52,4.63,4.34,4.44,738540,0
+DXLG.US,D,20220811,000000,4.45,4.59,4.14,4.19,702537,0
+DXLG.US,D,20220812,000000,4.23,4.2899,4.035,4.28,708721,0
+DXLG.US,D,20220815,000000,4.26,4.465,4.151,4.43,298308,0
+DXLG.US,D,20220816,000000,4.42,4.58,4.395,4.49,455737,0
+DXLG.US,D,20220817,000000,4.47,4.49,4.29,4.38,413186,0
+DXLG.US,D,20220818,000000,4.33,4.43,4.25,4.3,343926,0
+DXLG.US,D,20220819,000000,4.25,4.445,4.18,4.39,504849,0
+DXLG.US,D,20220822,000000,4.34,4.4099,4.255,4.33,572396,0
+DXLG.US,D,20220823,000000,4.31,4.415,4.26,4.32,555469,0
+DXLG.US,D,20220824,000000,4.29,4.315,4.17,4.2,739813,0
+DXLG.US,D,20220825,000000,4.98,5.06,4.66,5.03,3050015,0
+DXLG.US,D,20220826,000000,5.04,5.65,4.9747,5.58,2540294,0
+DXLG.US,D,20220829,000000,5.54,5.815,5.51,5.8,1295598,0
+DXLG.US,D,20220830,000000,5.85,5.97,5.8407,5.9,785485,0
+DXLG.US,D,20220831,000000,5.88,5.9,5.43,5.51,703856,0
+DXLG.US,D,20220901,000000,5.5,5.69,5.45,5.64,560593,0
+DXLG.US,D,20220902,000000,5.64,5.82,5.45,5.7,756418,0
+DXLG.US,D,20220906,000000,5.75,5.97,5.67,5.7,583520,0
+DXLG.US,D,20220907,000000,5.7,5.975,5.7,5.93,607350,0
+DXLG.US,D,20220908,000000,6.05,6.05,5.845,5.98,925752,0
+DXLG.US,D,20220909,000000,6,6.22,6,6.16,668774,0
+DXLG.US,D,20220912,000000,6.21,6.37,6.16,6.19,473411,0
+DXLG.US,D,20220913,000000,6,6.18,5.83,6,722831,0
+DXLG.US,D,20220914,000000,6.08,6.14,5.86,5.91,617280,0
+DXLG.US,D,20220915,000000,5.87,6.16,5.87,5.97,643704,0
+DXLG.US,D,20220916,000000,5.9,5.96,5.63,5.83,1964170,0
+DXLG.US,D,20220919,000000,5.77,6.05,5.71,5.99,529875,0
+DXLG.US,D,20220920,000000,5.98,6.01,5.74,5.87,466809,0
+DXLG.US,D,20220921,000000,5.83,5.92,5.675,5.72,410640,0
+DXLG.US,D,20220922,000000,5.69,5.7,5.375,5.47,553967,0
+DXLG.US,D,20220923,000000,5.33,5.39,5.195,5.3,514597,0
+DXLG.US,D,20220926,000000,5.31,5.55,5.28,5.43,688646,0
+DXLG.US,D,20220927,000000,5.46,5.685,5.29,5.5,648001,0
+DXLG.US,D,20220928,000000,5.52,5.67,5.42,5.6,711823,0
+DXLG.US,D,20220929,000000,5.46,5.52,5.35,5.43,543485,0
+DXLG.US,D,20220930,000000,5.34,5.505,5.11,5.42,2670631,0
+DXLG.US,D,20221003,000000,5.48,5.81,5.37,5.75,709909,0
+DXLG.US,D,20221004,000000,5.82,5.91,5.65,5.77,518666,0
+DXLG.US,D,20221005,000000,5.75,5.94,5.62,5.88,429724,0
+DXLG.US,D,20221006,000000,5.88,6.14,5.85,6.09,818566,0
+DXLG.US,D,20221007,000000,6.09,6.09,5.81,5.87,348725,0
+DXLG.US,D,20221010,000000,5.79,5.87,5.5,5.72,599006,0
+DXLG.US,D,20221011,000000,5.73,5.99,5.6,5.92,996753,0
+DXLG.US,D,20221012,000000,5.86,5.88,5.72,5.78,451566,0
+DXLG.US,D,20221013,000000,5.71,5.875,5.51,5.8,548596,0
+DXLG.US,D,20221014,000000,5.82,5.84,5.59,5.6,423227,0
+DXLG.US,D,20221017,000000,5.7,5.98,5.67,5.9,619537,0
+DXLG.US,D,20221018,000000,5.92,6.16,5.92,6.11,802135,0
+DXLG.US,D,20221019,000000,6.13,6.2601,6.045,6.25,785060,0
+DXLG.US,D,20221020,000000,6.28,6.32,6.05,6.14,929369,0
+DXLG.US,D,20221021,000000,6.18,6.2992,6.12,6.22,772300,0
+DXLG.US,D,20221024,000000,6.23,6.305,6.07,6.15,736876,0
+DXLG.US,D,20221025,000000,6.1,6.6,6.1,6.59,1152020,0
+DXLG.US,D,20221026,000000,6.63,6.77,6.62,6.69,633258,0
+DXLG.US,D,20221027,000000,6.71,6.8,6.52,6.57,571568,0
+DXLG.US,D,20221028,000000,6.57,6.76,6.46,6.75,515782,0
+DXLG.US,D,20221031,000000,6.738,6.745,6.41,6.68,641671,0
+DXLG.US,D,20221101,000000,6.77,6.85,6.635,6.75,410120,0
+DXLG.US,D,20221102,000000,6.66,6.93,6.47,6.53,550253,0
+DXLG.US,D,20221103,000000,6.5,6.855,6.291,6.65,598524,0
+DXLG.US,D,20221104,000000,6.685,6.905,6.52,6.76,549958,0
+DXLG.US,D,20221107,000000,6.75,6.95,6.65,6.94,658042,0
+DXLG.US,D,20221108,000000,7,7,6.58,6.7,959692,0
+DXLG.US,D,20221109,000000,6.67,6.76,6.31,6.41,787743,0
+DXLG.US,D,20221110,000000,6.73,7.01,6.61,6.92,1175868,0
+DXLG.US,D,20221111,000000,6.91,7.03,6.7,6.8,1225726,0
+DXLG.US,D,20221114,000000,6.78,7.03,6.62,6.63,1115718,0
+DXLG.US,D,20221115,000000,6.81,7.024,6.7288,6.89,1569340,0
+DXLG.US,D,20221116,000000,6.78,6.81,6.5,6.76,1746377,0
+DXLG.US,D,20221117,000000,7.03,7.03,6.11,6.43,1091195,0
+DXLG.US,D,20221118,000000,6.65,6.9,6.395,6.61,1031082,0
+DXLG.US,D,20221121,000000,6.54,6.8066,6.53,6.7,1020612,0
+DXLG.US,D,20221122,000000,6.8,7.0802,6.705,6.98,873384,0
+DXLG.US,D,20221123,000000,6.94,7.2,6.885,7.1,865284,0
+DXLG.US,D,20221125,000000,7.08,7.21,7.0447,7.2,470960,0
+DXLG.US,D,20221128,000000,7.18,7.235,6.92,6.94,679178,0
+DXLG.US,D,20221129,000000,6.91,7.14,6.605,6.91,950665,0
+DXLG.US,D,20221130,000000,6.87,6.89,6.61,6.66,765377,0
+DXLG.US,D,20221201,000000,6.71,6.84,6.64,6.72,759053,0
+DXLG.US,D,20221202,000000,6.65,6.87,6.545,6.78,795329,0
+DXLG.US,D,20221205,000000,6.72,6.78,6.39,6.43,862106,0
+DXLG.US,D,20221206,000000,6.43,6.6,6.315,6.37,872182,0
+DXLG.US,D,20221207,000000,6.35,6.52,6.28,6.33,693592,0
+DXLG.US,D,20221208,000000,6.33,6.49,6.28,6.43,431928,0
+DXLG.US,D,20221209,000000,6.295,6.38,6.17,6.18,400377,0
+DXLG.US,D,20221212,000000,6.19,6.35,6.17,6.2,501731,0
+DXLG.US,D,20221213,000000,6.48,6.525,6.265,6.36,839091,0
+DXLG.US,D,20221214,000000,6.36,6.465,6.145,6.24,625258,0
+DXLG.US,D,20221215,000000,6.16,6.245,6.05,6.09,540884,0
+DXLG.US,D,20221216,000000,6.06,6.15,5.99,6.04,775363,0
+DXLG.US,D,20221219,000000,6,6.12,5.96,6.08,454501,0
+DXLG.US,D,20221220,000000,6.03,6.1,5.945,6.03,426488,0
+DXLG.US,D,20221221,000000,6.14,6.32,6.08,6.32,449781,0
+DXLG.US,D,20221222,000000,6.22,6.235,6.085,6.13,487422,0
+DXLG.US,D,20221223,000000,6.15,6.45,6.13,6.45,382579,0
+DXLG.US,D,20221227,000000,6.41,6.5686,6.39,6.41,426461,0
+DXLG.US,D,20221228,000000,6.42,6.55,6.295,6.39,333421,0
+DXLG.US,D,20221229,000000,6.4,6.61,6.38,6.58,558957,0
+DXLG.US,D,20221230,000000,6.57,6.775,6.57,6.75,698003,0
+DXLG.US,D,20230103,000000,6.79,6.82,6.46,6.54,742950,0
+DXLG.US,D,20230104,000000,6.64,6.85,6.515,6.8,441370,0
+DXLG.US,D,20230105,000000,6.75,6.825,6.61,6.69,418378,0
+DXLG.US,D,20230106,000000,6.75,6.935,6.71,6.74,556187,0
+DXLG.US,D,20230109,000000,6.8,6.9,6.61,6.76,730523,0
+DXLG.US,D,20230110,000000,6.75,7.055,6.74,7.02,834632,0
+DXLG.US,D,20230111,000000,7.1,7.185,6.935,6.99,650910,0
+DXLG.US,D,20230112,000000,7,7.075,6.9,6.95,661573,0
+DXLG.US,D,20230113,000000,6.81,7.085,6.81,6.99,633655,0
+DXLG.US,D,20230117,000000,6.9,7.02,6.73,6.99,476297,0
+DXLG.US,D,20230118,000000,6.98,7.11,6.73,6.77,547985,0
+DXLG.US,D,20230119,000000,6.77,6.77,6.5,6.56,501552,0
+DXLG.US,D,20230120,000000,6.65,6.905,6.53,6.9,539787,0
+DXLG.US,D,20230123,000000,6.95,7.165,6.86,7.14,747552,0
+DXLG.US,D,20230124,000000,7.11,7.279,7.07,7.2,453712,0
+DXLG.US,D,20230125,000000,7.19,7.41,7.01,7.34,363828,0
+DXLG.US,D,20230126,000000,7.38,7.54,7.245,7.43,464349,0
+DXLG.US,D,20230127,000000,7.45,7.5325,7.29,7.36,686076,0
+DXLG.US,D,20230130,000000,7.3,7.31,7.1,7.12,376622,0
+DXLG.US,D,20230131,000000,7.11,7.31,7.095,7.13,661073,0
+DXLG.US,D,20230201,000000,7.17,7.46,7.16,7.39,567958,0
+DXLG.US,D,20230202,000000,7.46,7.57,7.28,7.35,628557,0
+DXLG.US,D,20230203,000000,7.34,7.44,7.255,7.39,629012,0
+DXLG.US,D,20230206,000000,7.39,7.39,7.145,7.15,576503,0
+DXLG.US,D,20230207,000000,7.1,7.27,6.81,6.94,672810,0
+DXLG.US,D,20230208,000000,6.89,6.93,6.73,6.77,692860,0
+DXLG.US,D,20230209,000000,6.9,7.025,6.73,6.74,404027,0
+DXLG.US,D,20230210,000000,6.71,6.715,6.58,6.69,561622,0
+DXLG.US,D,20230213,000000,6.7,6.77,6.41,6.76,513732,0
+DXLG.US,D,20230214,000000,6.73,6.765,6.54,6.6,445600,0
+DXLG.US,D,20230215,000000,6.56,6.59,6.47,6.55,322569,0
+DXLG.US,D,20230216,000000,6.47,6.52,6.28,6.3,683205,0
+DXLG.US,D,20230217,000000,6.34,6.38,6.14,6.22,678284,0
+DXLG.US,D,20230221,000000,6.2,6.2,5.79,5.81,729136,0
+DXLG.US,D,20230222,000000,5.82,5.985,5.75,5.94,861803,0
+DXLG.US,D,20230223,000000,5.97,6.055,5.905,6.03,724923,0
+DXLG.US,D,20230224,000000,5.95,5.97,5.885,5.91,382258,0
+DXLG.US,D,20230227,000000,5.92,5.98,5.895,5.91,286385,0
+DXLG.US,D,20230228,000000,5.91,6.03,5.9,5.98,340993,0
+DXLG.US,D,20230301,000000,5.94,6.08,5.92,6,335870,0
+DXLG.US,D,20230302,000000,5.95,6.17,5.95,6.06,401565,0
+DXLG.US,D,20230303,000000,6.09,6.22,6.05,6.2,345168,0
+DXLG.US,D,20230306,000000,6.21,6.27,5.81,5.86,921467,0
+DXLG.US,D,20230307,000000,5.84,5.94,5.83,5.87,509812,0
+DXLG.US,D,20230308,000000,5.89,6.14,5.89,6.04,449113,0
+DXLG.US,D,20230309,000000,6,6.26,5.99,6.13,611538,0
+DXLG.US,D,20230310,000000,6.13,6.13,5.97,6,721093,0
+DXLG.US,D,20230313,000000,5.89,5.89,5.4212,5.66,1159453,0
+DXLG.US,D,20230314,000000,5.76,5.965,5.76,5.9,1069466,0
+DXLG.US,D,20230315,000000,5.77,5.84,5.69,5.72,998596,0
+DXLG.US,D,20230316,000000,6.1,6.32,6,6.16,1678834,0
+DXLG.US,D,20230317,000000,6.08,6.08,5.055,5.43,2531602,0
+DXLG.US,D,20230320,000000,5.05,5.4,5.05,5.2,1197580,0
+DXLG.US,D,20230321,000000,5.28,5.4,5.16,5.16,710396,0
+DXLG.US,D,20230322,000000,5.16,5.2355,5.08,5.12,716199,0
+DXLG.US,D,20230323,000000,5.16,5.28,5.09,5.18,890106,0
+DXLG.US,D,20230324,000000,5.16,5.16,4.961,5.1,636295,0
+DXLG.US,D,20230327,000000,5.1,5.14,5,5.03,594371,0
+DXLG.US,D,20230328,000000,5.04,5.275,5.04,5.19,546636,0
+DXLG.US,D,20230329,000000,5.21,5.3,5.16,5.28,635564,0
+DXLG.US,D,20230330,000000,5.33,5.43,5.3,5.34,467498,0
+DXLG.US,D,20230331,000000,5.37,5.54,5.36,5.51,2490707,0
+DXLG.US,D,20230403,000000,5.61,5.705,5.545,5.69,456139,0
+DXLG.US,D,20230404,000000,5.71,5.76,5.56,5.58,412231,0
+DXLG.US,D,20230405,000000,5.58,5.58,5.44,5.46,415630,0
+DXLG.US,D,20230406,000000,5.44,5.51,5.41,5.49,318309,0
+DXLG.US,D,20230410,000000,5.49,5.56,5.41,5.43,513952,0
+DXLG.US,D,20230411,000000,5.43,5.49,5.37,5.45,475423,0
+DXLG.US,D,20230412,000000,5.48,5.495,5.115,5.15,704371,0
+DXLG.US,D,20230413,000000,5.17,5.21,4.9,4.97,1114031,0
+DXLG.US,D,20230414,000000,4.97,5.05,4.81,4.91,1096353,0
+DXLG.US,D,20230417,000000,4.91,5.07,4.88,5.05,921700,0
+DXLG.US,D,20230418,000000,5.06,5.135,4.875,4.89,494384,0
+DXLG.US,D,20230419,000000,4.88,4.935,4.67,4.68,831854,0
+DXLG.US,D,20230420,000000,4.67,4.81,4.65,4.74,778800,0
+DXLG.US,D,20230421,000000,4.72,4.76,4.635,4.65,958507,0
+DXLG.US,D,20230424,000000,4.66,4.67,4.44,4.6,1019686,0
+DXLG.US,D,20230425,000000,4.58,4.62,4.41,4.42,401138,0
+DXLG.US,D,20230426,000000,4.42,4.63,4.41,4.53,601480,0
+DXLG.US,D,20230427,000000,4.53,4.55,4.35,4.37,517398,0
+DXLG.US,D,20230428,000000,4.36,4.42,4.27,4.39,613398,0
+DXLG.US,D,20230501,000000,4.4,4.505,4.4,4.46,543221,0
+DXLG.US,D,20230502,000000,4.44,4.48,4.37,4.44,599362,0
+DXLG.US,D,20230503,000000,4.47,4.54,4.335,4.35,371335,0
+DXLG.US,D,20230504,000000,4.3,4.35,4.25,4.33,450173,0
+DXLG.US,D,20230505,000000,4.37,4.55,4.37,4.49,462468,0
+DXLG.US,D,20230508,000000,4.46,4.49,4.385,4.45,357292,0
+DXLG.US,D,20230509,000000,4.41,4.42,4.235,4.35,216390,0
+DXLG.US,D,20230510,000000,4.42,4.43,4.33,4.35,230612,0
+DXLG.US,D,20230511,000000,4.34,4.38,4.3,4.37,304479,0
+DXLG.US,D,20230512,000000,4.35,4.5,4.35,4.45,357397,0
+DXLG.US,D,20230515,000000,4.46,4.48,4.4,4.45,252095,0
+DXLG.US,D,20230516,000000,4.48,4.48,4.32,4.4,481794,0
+DXLG.US,D,20230517,000000,4.41,4.575,4.4,4.55,495580,0
+DXLG.US,D,20230518,000000,4.52,4.6786,4.445,4.53,628047,0
+DXLG.US,D,20230519,000000,4.55,4.59,3.9,4.18,1184384,0
+DXLG.US,D,20230522,000000,4.18,4.205,4.055,4.07,412953,0
+DXLG.US,D,20230523,000000,4.07,4.07,3.84,3.89,891390,0
+DXLG.US,D,20230524,000000,3.89,3.925,3.78,3.81,1019553,0
+DXLG.US,D,20230525,000000,3.9,4.075,3.685,4,1458559,0
+DXLG.US,D,20230526,000000,4,4.28,4,4.18,670949,0
+DXLG.US,D,20230530,000000,4.19,4.38,4.065,4.1,938594,0
+DXLG.US,D,20230531,000000,4.07,4.25,4.07,4.16,672855,0
+DXLG.US,D,20230601,000000,4.14,4.33,4.14,4.19,492017,0
+DXLG.US,D,20230602,000000,4.24,4.45,4.19,4.41,457300,0
+DXLG.US,D,20230605,000000,4.45,4.605,4.42,4.49,459735,0
+DXLG.US,D,20230606,000000,4.48,4.75,4.47,4.71,422415,0
+DXLG.US,D,20230607,000000,4.72,4.98,4.72,4.93,602687,0
+DXLG.US,D,20230608,000000,4.92,4.982,4.845,4.86,453569,0
+DXLG.US,D,20230609,000000,4.84,4.94,4.84,4.9,343937,0
+DXLG.US,D,20230612,000000,4.9,5.095,4.89,4.99,472787,0
+DXLG.US,D,20230613,000000,4.99,5.085,4.925,5.03,495094,0
+DXLG.US,D,20230614,000000,5.03,5.08,4.895,4.91,402865,0
+DXLG.US,D,20230615,000000,4.9,5.02,4.855,4.98,355444,0
+DXLG.US,D,20230616,000000,5.01,5.07,4.915,5.01,583554,0
+DXLG.US,D,20230620,000000,4.98,5.235,4.98,5.17,605706,0
+DXLG.US,D,20230621,000000,5.17,5.36,5.14,5.24,457141,0
+DXLG.US,D,20230622,000000,5.23,5.23,5.08,5.14,390130,0
+DXLG.US,D,20230623,000000,5.05,5.08,4.83,4.86,2678477,0
+DXLG.US,D,20230626,000000,5.11,5.28,4.89,5.1,933081,0
+DXLG.US,D,20230627,000000,5.06,5.1,4.88,4.9,786936,0
+DXLG.US,D,20230628,000000,4.88,4.99,4.82,4.85,705665,0
+DXLG.US,D,20230629,000000,4.82,4.89,4.755,4.85,697195,0
+DXLG.US,D,20230630,000000,4.91,4.97,4.84,4.9,3108837,0
+DXLG.US,D,20230703,000000,4.93,5.16,4.93,5.06,357961,0
+DXLG.US,D,20230705,000000,5.02,5.07,4.95,5.03,532068,0
+DXLG.US,D,20230706,000000,4.95,4.965,4.79,4.82,395077,0
+DXLG.US,D,20230707,000000,4.8,4.985,4.8,4.94,637200,0
+DXLG.US,D,20230710,000000,4.89,4.99,4.88,4.95,238878,0
+DXLG.US,D,20230711,000000,4.95,5,4.89,4.96,504493,0
+DXLG.US,D,20230712,000000,5.08,5.08,4.88,4.9,251867,0
+DXLG.US,D,20230713,000000,4.92,4.93,4.725,4.76,399465,0
+DXLG.US,D,20230714,000000,4.76,4.8,4.57,4.72,531777,0
+DXLG.US,D,20230717,000000,4.74,4.99,4.705,4.91,537044,0
+DXLG.US,D,20230718,000000,4.89,5.06,4.89,5.06,291664,0
+DXLG.US,D,20230719,000000,5.09,5.145,5.01,5.03,292213,0
+DXLG.US,D,20230720,000000,5.01,5.06,5,5.01,210802,0
+DXLG.US,D,20230721,000000,5.07,5.12,5.01,5.01,230011,0
+DXLG.US,D,20230724,000000,5,5.125,4.985,5.11,242438,0
+DXLG.US,D,20230725,000000,5.08,5.18,5.07,5.08,251002,0
+DXLG.US,D,20230726,000000,5.08,5.2,5.07,5.15,311994,0
+DXLG.US,D,20230727,000000,5.19,5.23,5.04,5.07,265091,0
+DXLG.US,D,20230728,000000,5.1,5.275,5.08,5.19,524357,0
+DXLG.US,D,20230731,000000,5.19,5.25,5.15,5.16,248807,0
+DXLG.US,D,20230801,000000,5.16,5.175,4.96,5,450885,0
+DXLG.US,D,20230802,000000,4.98,5.04,4.94,4.95,250142,0
+DXLG.US,D,20230803,000000,4.95,5.07,4.95,5.02,231292,0
+DXLG.US,D,20230804,000000,5.08,5.08,4.94,4.98,272500,0
+DXLG.US,D,20230807,000000,5.01,5.16,4.995,5.15,307927,0
+DXLG.US,D,20230808,000000,5.06,5.06,4.9612,5.03,243931,0
+DXLG.US,D,20230809,000000,5.05,5.05,4.94,4.95,225765,0
+DXLG.US,D,20230810,000000,4.98,5.09,4.96,5.02,272358,0
+DXLG.US,D,20230811,000000,5.01,5.085,4.96,4.98,231381,0
+DXLG.US,D,20230814,000000,4.96,4.98,4.86,4.88,225392,0
+DXLG.US,D,20230815,000000,4.89,4.89,4.61,4.63,334625,0
+DXLG.US,D,20230816,000000,4.63,4.77,4.53,4.55,407749,0
+DXLG.US,D,20230817,000000,4.57,4.675,4.45,4.51,395128,0
+DXLG.US,D,20230818,000000,4.47,4.58,4.42,4.44,531944,0
+DXLG.US,D,20230821,000000,4.44,4.58,4.345,4.38,490143,0
+DXLG.US,D,20230822,000000,4.36,4.36,4.17,4.22,472660,0
+DXLG.US,D,20230823,000000,4.19,4.22,4.1,4.2,521553,0
+DXLG.US,D,20230824,000000,3.87,4.37,3.81,4.26,979572,0
+DXLG.US,D,20230825,000000,4.26,4.46,4.07,4.16,602984,0
+DXLG.US,D,20230828,000000,4.17,4.3001,4.17,4.26,247927,0
+DXLG.US,D,20230829,000000,4.26,4.41,4.24,4.35,282193,0
+DXLG.US,D,20230830,000000,4.32,4.41,4.24,4.37,372416,0
+DXLG.US,D,20230831,000000,4.43,4.71,4.345,4.56,1015105,0
+DXLG.US,D,20230901,000000,4.63,4.8,4.57,4.65,538071,0
+DXLG.US,D,20230905,000000,4.59,4.6,4.45,4.54,325672,0
+DXLG.US,D,20230906,000000,4.5,4.58,4.42,4.43,226090,0
+DXLG.US,D,20230907,000000,4.35,4.475,4.3445,4.37,691085,0
+DXLG.US,D,20230908,000000,4.38,4.94,4.305,4.52,1461639,0
+DXLG.US,D,20230911,000000,4.54,4.645,4.51,4.61,232626,0
+DXLG.US,D,20230912,000000,4.57,4.67,4.52,4.58,259605,0
+DXLG.US,D,20230913,000000,4.56,4.5629,4.45,4.52,347604,0
+DXLG.US,D,20230914,000000,4.55,4.67,4.54,4.62,270283,0
+DXLG.US,D,20230915,000000,4.58,4.62,4.445,4.5,537573,0
+DXLG.US,D,20230918,000000,4.52,4.55,4.465,4.5,329512,0
+DXLG.US,D,20230919,000000,4.49,4.54,4.35,4.49,214036,0
+DXLG.US,D,20230920,000000,4.5,4.57,4.46,4.47,239814,0
+DXLG.US,D,20230921,000000,4.43,4.535,4.19,4.35,1396314,0
+DXLG.US,D,20230922,000000,4.36,4.5,4.2505,4.31,245244,0
+DXLG.US,D,20230925,000000,4.26,4.41,4.21,4.24,591519,0
+DXLG.US,D,20230926,000000,4.24,4.31,4.14,4.16,1038041,0
+DXLG.US,D,20230927,000000,4.16,4.26,4.01,4.14,1049263,0
+DXLG.US,D,20230928,000000,4.16,4.39,4.16,4.35,561136,0
+DXLG.US,D,20230929,000000,4.35,4.51,4.345,4.48,3135628,0
+DXLG.US,D,20231002,000000,4.51,4.65,4.48,4.52,540597,0
+DXLG.US,D,20231003,000000,4.51,4.66,4.37,4.43,373857,0
+DXLG.US,D,20231004,000000,4.42,4.46,4.33,4.41,210101,0
+DXLG.US,D,20231005,000000,4.39,4.405,4.3,4.36,245958,0
+DXLG.US,D,20231006,000000,4.32,4.5,4.245,4.45,273648,0
+DXLG.US,D,20231009,000000,4.41,4.415,4.3,4.32,235563,0
+DXLG.US,D,20231010,000000,4.33,4.49,4.31,4.46,316481,0
+DXLG.US,D,20231011,000000,4.47,4.52,4.265,4.32,192828,0
+DXLG.US,D,20231012,000000,4.34,4.39,4.1,4.15,350192,0
+DXLG.US,D,20231013,000000,4.18,4.19,4.1,4.11,186257,0
+DXLG.US,D,20231016,000000,4.14,4.29,4.14,4.25,161194,0
+DXLG.US,D,20231017,000000,4.21,4.435,4.11,4.4,305199,0
+DXLG.US,D,20231018,000000,4.37,4.37,4.27,4.34,415374,0
+DXLG.US,D,20231019,000000,4.34,4.38,4.28,4.32,198350,0
+DXLG.US,D,20231020,000000,4.33,4.345,4.26,4.31,175926,0
+DXLG.US,D,20231023,000000,4.31,4.31,4.15,4.17,291356,0
+DXLG.US,D,20231024,000000,4.17,4.24,4.05,4.08,324119,0
+DXLG.US,D,20231025,000000,4.07,4.08,3.94,4.04,445149,0
+DXLG.US,D,20231026,000000,4.06,4.17,4.055,4.11,224197,0
+DXLG.US,D,20231027,000000,4.12,4.13,3.955,4.03,272467,0
+DXLG.US,D,20231030,000000,4.09,4.1,4.01,4.1,142908,0
+DXLG.US,D,20231031,000000,4.06,4.165,4.01,4.16,321287,0
+DXLG.US,D,20231101,000000,4.15,4.255,3.985,4.25,296708,0
+DXLG.US,D,20231102,000000,4.3,4.4,4.265,4.39,212859,0
+DXLG.US,D,20231103,000000,4.5,4.65,4.473,4.52,330639,0
+DXLG.US,D,20231106,000000,4.52,4.52,4.29,4.48,456768,0
+DXLG.US,D,20231107,000000,4.46,4.5,4.3,4.46,219814,0
+DXLG.US,D,20231108,000000,4.48,4.48,4.38,4.45,210471,0
+DXLG.US,D,20231109,000000,4.48,4.54,4.25,4.37,439185,0
+DXLG.US,D,20231110,000000,4.39,4.52,4.27,4.45,228885,0
+DXLG.US,D,20231113,000000,4.4,4.405,4.14,4.34,171051,0
+DXLG.US,D,20231114,000000,4.56,4.86,4.55,4.76,417578,0
+DXLG.US,D,20231115,000000,4.76,4.9,4.75,4.78,189816,0
+DXLG.US,D,20231116,000000,4.76,4.76,4.6025,4.69,278608,0
+DXLG.US,D,20231117,000000,3.95,4.52,3.9,4.51,804952,0
+DXLG.US,D,20231120,000000,3.99,4.38,3.9,4.16,1165886,0
+DXLG.US,D,20231121,000000,4.16,4.21,4.065,4.11,443385,0
+DXLG.US,D,20231122,000000,4.11,4.13,3.965,4.01,437048,0
+DXLG.US,D,20231124,000000,3.98,4.025,3.9725,4.01,165832,0
+DXLG.US,D,20231127,000000,4.03,4.03,3.955,3.96,332037,0
+DXLG.US,D,20231128,000000,3.98,3.98,3.815,3.82,704266,0
+DXLG.US,D,20231129,000000,3.87,4.01,3.87,3.92,501551,0
+DXLG.US,D,20231130,000000,3.95,4.03,3.78,3.78,334843,0
+DXLG.US,D,20231201,000000,3.78,3.86,3.7,3.82,533772,0
+DXLG.US,D,20231204,000000,3.84,3.99,3.825,3.85,473895,0
+DXLG.US,D,20231205,000000,3.84,3.84,3.635,3.68,469597,0
+DXLG.US,D,20231206,000000,3.73,3.87,3.7,3.84,486158,0
+DXLG.US,D,20231207,000000,3.84,4.015,3.82,3.99,440987,0
+DXLG.US,D,20231208,000000,3.98,4.13,3.91,4.12,639262,0
+DXLG.US,D,20231211,000000,4.08,4.44,4.01,4.07,619931,0
+DXLG.US,D,20231212,000000,4.1,4.14,3.995,4.09,418607,0
+DXLG.US,D,20231213,000000,4.12,4.52,4.02,4.34,578681,0
+DXLG.US,D,20231214,000000,4.3,4.585,4.22,4.57,749022,0
+DXLG.US,D,20231215,000000,4.61,4.61,4.41,4.5,931918,0
+DXLG.US,D,20231218,000000,4.52,4.58,4.34,4.46,924046,0
+DXLG.US,D,20231219,000000,4.5,4.72,4.5,4.61,792537,0
+DXLG.US,D,20231220,000000,4.6,4.7594,4.47,4.52,699787,0
+DXLG.US,D,20231221,000000,4.6,4.65,4.52,4.6,258535,0
+DXLG.US,D,20231222,000000,4.62,4.651,4.5011,4.52,346633,0
+DXLG.US,D,20231226,000000,4.56,4.64,4.48,4.56,243123,0
+DXLG.US,D,20231227,000000,4.53,4.61,4.5,4.58,184719,0
+DXLG.US,D,20231228,000000,4.55,4.68,4.55,4.6,238583,0
+DXLG.US,D,20231229,000000,4.59,4.62,4.36,4.4,943887,0
+DXLG.US,D,20240102,000000,4.4,4.575,4.32,4.33,591338,0
+DXLG.US,D,20240103,000000,4.3,4.4,4.065,4.08,406431,0
+DXLG.US,D,20240104,000000,4.1,4.125,3.994,4.09,322696,0
+DXLG.US,D,20240105,000000,4.04,4.185,3.98,4,878023,0
+DXLG.US,D,20240108,000000,4,4.25,3.99,4.14,768852,0
+DXLG.US,D,20240109,000000,4.04,4.15,4,4.12,417197,0
+DXLG.US,D,20240110,000000,4.09,4.18,4.05,4.06,248835,0
+DXLG.US,D,20240111,000000,4.09,4.09,3.95,4.02,355580,0
+DXLG.US,D,20240112,000000,4.06,4.125,3.94,4.01,471183,0
+DXLG.US,D,20240116,000000,3.95,4.06,3.94,4.04,306520,0
+DXLG.US,D,20240117,000000,3.97,4.085,3.97,4.06,374485,0
+DXLG.US,D,20240118,000000,4.06,4.115,3.94,4.11,572266,0
+DXLG.US,D,20240119,000000,4.13,4.185,4.04,4.12,453304,0
+DXLG.US,D,20240122,000000,4.14,4.25,4.08,4.22,308478,0
+DXLG.US,D,20240123,000000,4.26,4.32,4.2325,4.29,249207,0
+DXLG.US,D,20240124,000000,4.37,4.38,4.21,4.22,213576,0
+DXLG.US,D,20240125,000000,4.27,4.33,4.21,4.29,269927,0
+DXLG.US,D,20240126,000000,4.34,4.4,4.25,4.27,255594,0
+DXLG.US,D,20240129,000000,4.27,4.4,4.17,4.39,332301,0
+DXLG.US,D,20240130,000000,4.34,4.43,4.3,4.38,348763,0
+DXLG.US,D,20240131,000000,4.38,4.51,4.27,4.27,309286,0
+DXLG.US,D,20240201,000000,4.3,4.35,4.165,4.3,290301,0
+DXLG.US,D,20240202,000000,4.24,4.3,4.16,4.16,287156,0
+DXLG.US,D,20240205,000000,4.09,4.09,3.9,3.9,234132,0
+DXLG.US,D,20240206,000000,3.87,3.94,3.82,3.82,137680,0
+DXLG.US,D,20240207,000000,3.85,3.85,3.755,3.76,140223,0
+DXLG.US,D,20240208,000000,3.74,3.94,3.7,3.89,293811,0
+DXLG.US,D,20240209,000000,3.89,3.93,3.83,3.85,246321,0
+DXLG.US,D,20240212,000000,3.86,4,3.86,3.97,181347,0
+DXLG.US,D,20240213,000000,3.81,3.8577,3.715,3.83,453277,0
+DXLG.US,D,20240214,000000,3.9,3.9,3.815,3.85,160241,0
+DXLG.US,D,20240215,000000,3.91,4.07,3.865,4,333462,0
+DXLG.US,D,20240216,000000,3.96,4.02,3.94,4,180093,0
+DXLG.US,D,20240220,000000,3.93,4.01,3.875,3.9,190436,0
+DXLG.US,D,20240221,000000,3.9,3.905,3.84,3.87,137705,0
+DXLG.US,D,20240222,000000,3.87,3.9115,3.74,3.8,313388,0
+DXLG.US,D,20240223,000000,3.79,4.025,3.79,4.01,497679,0
+DXLG.US,D,20240226,000000,3.97,4.0808,3.97,4,345643,0
+DXLG.US,D,20240227,000000,4.06,4.155,3.87,4.04,373509,0
+DXLG.US,D,20240228,000000,3.99,4.04,3.89,3.94,318727,0
+DXLG.US,D,20240229,000000,4.04,4.04,3.92,3.99,304665,0
+DXLG.US,D,20240301,000000,3.98,4,3.93,3.97,237323,0
+DXLG.US,D,20240304,000000,3.98,4,3.94,3.95,90192,0
+DXLG.US,D,20240305,000000,3.92,3.955,3.88,3.89,130131,0
+DXLG.US,D,20240306,000000,3.92,3.92,3.75,3.82,219260,0
+DXLG.US,D,20240307,000000,3.84,3.84,3.7,3.73,290606,0
+DXLG.US,D,20240308,000000,3.78,3.82,3.74,3.81,258085,0
+DXLG.US,D,20240311,000000,3.81,3.85,3.715,3.72,107225,0
+DXLG.US,D,20240312,000000,3.73,3.765,3.65,3.74,227790,0
+DXLG.US,D,20240313,000000,3.74,3.775,3.69,3.74,122905,0
+DXLG.US,D,20240314,000000,3.7,3.75,3.62,3.72,298491,0
+DXLG.US,D,20240315,000000,3.68,3.79,3.68,3.75,415311,0
+DXLG.US,D,20240318,000000,3.75,3.75,3.545,3.56,369818,0
+DXLG.US,D,20240319,000000,3.56,3.6,3.51,3.57,209538,0
+DXLG.US,D,20240320,000000,3.56,3.68,3.52,3.59,317960,0
+DXLG.US,D,20240321,000000,3.32,3.46,3.23,3.3,1330520,0
+DXLG.US,D,20240322,000000,3.26,3.46,3.26,3.35,333908,0
+DXLG.US,D,20240325,000000,3.38,3.38,3.25,3.32,294202,0
+DXLG.US,D,20240326,000000,3.33,3.35,3.31,3.35,171845,0
+DXLG.US,D,20240327,000000,3.42,3.46,3.37,3.45,164450,0
+DXLG.US,D,20240328,000000,3.48,3.735,3.48,3.6,648795,0
+DXLG.US,D,20240401,000000,3.62,3.6399,3.51,3.55,326599,0
+DXLG.US,D,20240402,000000,3.52,3.56,3.45,3.47,252136,0
+DXLG.US,D,20240403,000000,3.43,3.48,3.395,3.44,167335,0
+DXLG.US,D,20240404,000000,3.48,3.48,3.41,3.42,194894,0
+DXLG.US,D,20240405,000000,3.4,3.455,3.4,3.43,202906,0
+DXLG.US,D,20240408,000000,3.44,3.46,3.42,3.43,115036,0
+DXLG.US,D,20240409,000000,3.44,3.4698,3.42,3.42,158489,0
+DXLG.US,D,20240410,000000,3.34,3.415,3.295,3.38,363668,0
+DXLG.US,D,20240411,000000,3.4,3.4,3.3,3.34,171012,0
+DXLG.US,D,20240412,000000,3.31,3.335,3.185,3.28,437075,0
+DXLG.US,D,20240415,000000,3.31,3.34,3.25,3.31,330375,0
+DXLG.US,D,20240416,000000,3.31,3.375,3.24,3.27,319489,0
+DXLG.US,D,20240417,000000,3.27,3.32,3.21,3.21,191756,0
+DXLG.US,D,20240418,000000,3.21,3.26,3.16,3.16,211989,0
+DXLG.US,D,20240419,000000,3.15,3.2701,3.15,3.26,484703,0
+DXLG.US,D,20240422,000000,3.27,3.33,3.26,3.27,102191,0
+DXLG.US,D,20240423,000000,3.26,3.36,3.25,3.33,212919,0
+DXLG.US,D,20240424,000000,3.33,3.3669,3.305,3.32,140610,0
+DXLG.US,D,20240425,000000,3.3,3.42,3.22,3.4,302689,0
+DXLG.US,D,20240426,000000,3.41,3.45,3.33,3.37,247640,0
+DXLG.US,D,20240429,000000,3.39,3.46,3.31,3.37,260846,0
+DXLG.US,D,20240430,000000,3.34,3.365,3.21,3.21,88411,0
+DXLG.US,D,20240501,000000,3.23,3.23,3.12,3.16,137793,0
+DXLG.US,D,20240502,000000,3.21,3.31,3.18,3.3,144239,0
+DXLG.US,D,20240503,000000,3.35,3.39,3.15,3.24,289471,0
+DXLG.US,D,20240506,000000,3.24,3.305,3.22,3.27,186380,0
+DXLG.US,D,20240507,000000,3.27,3.345,3.2604,3.32,164267,0
+DXLG.US,D,20240508,000000,3.26,3.33,3.255,3.26,145460,0
+DXLG.US,D,20240509,000000,3.27,3.33,3.26,3.28,145391,0
+DXLG.US,D,20240510,000000,3.3,3.33,3.18,3.27,305660,0
+DXLG.US,D,20240513,000000,3.31,3.37,3.31,3.31,88176,0
+DXLG.US,D,20240514,000000,3.37,3.41,3.33,3.37,101022,0
+DXLG.US,D,20240515,000000,3.4,3.44,3.3,3.36,148773,0
+DXLG.US,D,20240516,000000,3.37,3.53,3.37,3.49,430627,0
+DXLG.US,D,20240517,000000,3.51,3.555,3.395,3.49,176870,0
+DXLG.US,D,20240520,000000,3.48,3.51,3.4,3.44,169801,0
+DXLG.US,D,20240521,000000,3.42,3.46,3.34,3.43,175406,0
+DXLG.US,D,20240522,000000,3.43,3.5,3.31,3.46,195505,0
+DXLG.US,D,20240523,000000,3.46,3.46,3.35,3.44,220702,0
+DXLG.US,D,20240524,000000,3.43,3.65,3.43,3.64,248924,0
+DXLG.US,D,20240528,000000,3.66,3.78,3.585,3.59,272348,0
+DXLG.US,D,20240529,000000,3.55,3.645,3.44,3.57,417163,0
+DXLG.US,D,20240530,000000,3.1,3.38,3.0101,3.3,694548,0
+DXLG.US,D,20240531,000000,3.25,3.58,3.25,3.55,255482,0
+DXLG.US,D,20240603,000000,3.61,3.63,3.51,3.61,429915,0
+DXLG.US,D,20240604,000000,3.6,3.72,3.495,3.67,261792,0
+DXLG.US,D,20240605,000000,3.68,3.69,3.525,3.67,175016,0
+DXLG.US,D,20240606,000000,3.61,3.655,3.57,3.63,230020,0
+DXLG.US,D,20240607,000000,3.6,3.68,3.54,3.64,314562,0
+DXLG.US,D,20240610,000000,3.58,3.62,3.53,3.6,169729,0
+DXLG.US,D,20240611,000000,3.56,3.62,3.46,3.6,194062,0
+DXLG.US,D,20240612,000000,3.7,3.805,3.535,3.61,428212,0
+DXLG.US,D,20240613,000000,3.57,3.64,3.505,3.6,225049,0
+DXLG.US,D,20240614,000000,3.56,3.68,3.51,3.56,322725,0
+DXLG.US,D,20240617,000000,3.55,3.64,3.445,3.62,222304,0
+DXLG.US,D,20240618,000000,3.61,3.62,3.43,3.6,362420,0
+DXLG.US,D,20240620,000000,3.54,3.65,3.45,3.51,444132,0
+DXLG.US,D,20240621,000000,3.53,3.66,3.515,3.55,379368,0
+DXLG.US,D,20240624,000000,3.57,3.63,3.475,3.62,260689,0
+DXLG.US,D,20240625,000000,3.62,3.7,3.465,3.57,398639,0
+DXLG.US,D,20240626,000000,3.56,3.67,3.535,3.55,518995,0
+DXLG.US,D,20240627,000000,3.66,3.72,3.46,3.56,485083,0
+DXLG.US,D,20240628,000000,3.57,3.68,3.5,3.64,545488,0
+DXLG.US,D,20240701,000000,3.63,3.63,3.545,3.59,190061,0
+DXLG.US,D,20240702,000000,3.6,3.63,3.54,3.54,77602,0
+DXLG.US,D,20240703,000000,3.56,3.56,3.46,3.51,151705,0
+DXLG.US,D,20240705,000000,3.49,3.49,3.32,3.42,527375,0
+DXLG.US,D,20240708,000000,3.46,3.49,3.33,3.34,261806,0
+DXLG.US,D,20240709,000000,3.32,3.37,3.25,3.33,126201,0
+DXLG.US,D,20240710,000000,3.34,3.43,3.28,3.39,118830,0
+DXLG.US,D,20240711,000000,3.44,3.6,3.44,3.5,254110,0
+DXLG.US,D,20240712,000000,3.55,3.61,3.5,3.55,159884,0
+DXLG.US,D,20240715,000000,3.58,3.64,3.52,3.61,197336,0
+DXLG.US,D,20240716,000000,3.67,3.78,3.65,3.78,295381,0
+DXLG.US,D,20240717,000000,3.76,3.84,3.67,3.79,285675,0
+DXLG.US,D,20240718,000000,3.76,3.795,3.59,3.62,258486,0
+DXLG.US,D,20240719,000000,3.63,3.75,3.57,3.66,211081,0
+DXLG.US,D,20240722,000000,3.65,3.71,3.54,3.64,130199,0
+DXLG.US,D,20240723,000000,3.63,3.74,3.63,3.68,153780,0
+DXLG.US,D,20240724,000000,3.66,3.69,3.5,3.52,249882,0
+DXLG.US,D,20240725,000000,3.54,3.6,3.41,3.57,214946,0
+DXLG.US,D,20240726,000000,3.63,3.68,3.52,3.56,111125,0
+DXLG.US,D,20240729,000000,3.55,3.595,3.47,3.47,84810,0
+DXLG.US,D,20240730,000000,3.5,3.58,3.48,3.56,74670,0
+DXLG.US,D,20240731,000000,3.58,3.93,3.35,3.73,946179,0
+DXLG.US,D,20240801,000000,3.75,3.78,3.47,3.56,233471,0
+DXLG.US,D,20240802,000000,3.39,3.46,3.26,3.37,1260419,0
+DXLG.US,D,20240805,000000,3.16,3.23,3.09,3.19,257187,0
+DXLG.US,D,20240806,000000,3.17,3.29,2.96,3.07,272213,0
+DXLG.US,D,20240807,000000,3.11,3.12,2.94,3.02,277060,0
+DXLG.US,D,20240808,000000,3.07,3.11,3.03,3.05,125661,0
+DXLG.US,D,20240809,000000,3.08,3.08,2.93,2.98,208584,0
+DXLG.US,D,20240812,000000,2.97,3.02,2.89,2.98,192138,0
+DXLG.US,D,20240813,000000,3,3.0299,2.88,2.98,100089,0
+DXLG.US,D,20240814,000000,3.01,3.01,2.84,2.89,259734,0
+DXLG.US,D,20240815,000000,2.98,3.07,2.88,3.02,1389995,0
+DXLG.US,D,20240816,000000,3.02,3.12,2.98,2.98,231195,0
+DXLG.US,D,20240819,000000,2.95,3.04,2.95,2.98,81582,0
+DXLG.US,D,20240820,000000,2.97,3,2.85,2.87,245456,0
+DXLG.US,D,20240821,000000,2.92,3,2.86,2.94,324024,0
+DXLG.US,D,20240822,000000,2.95,2.975,2.75,2.77,1617296,0
+DXLG.US,D,20240823,000000,2.82,3.025,2.82,2.95,470277,0
+DXLG.US,D,20240826,000000,2.96,2.97,2.875,2.93,179681,0
+DXLG.US,D,20240827,000000,2.9,2.91,2.75,2.76,207004,0
+DXLG.US,D,20240828,000000,2.8,2.85,2.71,2.795,432812,0
+DXLG.US,D,20240829,000000,2.19,2.78,2.19,2.72,662518,0
+DXLG.US,D,20240830,000000,2.7,2.77,2.65,2.75,276594,0
+DXLG.US,D,20240903,000000,2.71,2.75,2.57,2.7,433933,0
+DXLG.US,D,20240904,000000,2.74,2.76,2.59,2.7,362262,0
+DXLG.US,D,20240905,000000,2.71,2.71,2.62,2.66,335139,0
+DXLG.US,D,20240906,000000,2.65,2.7,2.53,2.63,338597,0
+DXLG.US,D,20240909,000000,2.62,2.65,2.53,2.61,361228,0
+DXLG.US,D,20240910,000000,2.62,2.625,2.58,2.6,267880,0
+DXLG.US,D,20240911,000000,2.58,2.65,2.5,2.63,437641,0
+DXLG.US,D,20240912,000000,2.64,2.65,2.58,2.62,352887,0
+DXLG.US,D,20240913,000000,2.65,2.87,2.58,2.79,332809,0
+DXLG.US,D,20240916,000000,2.81,2.96,2.78,2.8,393746,0
+DXLG.US,D,20240917,000000,2.83,2.91,2.78,2.81,351475,0
+DXLG.US,D,20240918,000000,2.81,2.91,2.75,2.77,294174,0
+DXLG.US,D,20240919,000000,2.82,2.88,2.775,2.78,249932,0
+DXLG.US,D,20240920,000000,2.75,2.86,2.7,2.81,1262615,0
+DXLG.US,D,20240923,000000,2.83,2.94,2.77,2.86,616363,0
+DXLG.US,D,20240924,000000,2.87,2.98,2.87,2.94,546205,0
+DXLG.US,D,20240925,000000,2.92,2.94,2.81,2.82,430263,0
+DXLG.US,D,20240926,000000,2.87,2.87,2.775,2.81,335565,0
+DXLG.US,D,20240927,000000,2.82,2.98,2.69,2.92,421313,0
+DXLG.US,D,20240930,000000,2.93,2.96,2.87,2.94,609856,0
+DXLG.US,D,20241001,000000,2.91,2.91,2.74,2.75,610304,0
+DXLG.US,D,20241002,000000,2.72,2.77,2.66,2.71,478059,0
+DXLG.US,D,20241003,000000,2.68,2.815,2.66,2.75,309895,0
+DXLG.US,D,20241004,000000,2.78,2.95,2.78,2.88,284055,0
+DXLG.US,D,20241007,000000,2.84,2.85,2.75,2.81,221642,0
+DXLG.US,D,20241008,000000,2.81,2.845,2.785,2.81,179363,0
+DXLG.US,D,20241009,000000,2.8,2.8699,2.71,2.74,272151,0
+DXLG.US,D,20241010,000000,2.69,2.7659,2.64,2.75,234107,0
+DXLG.US,D,20241011,000000,2.72,2.885,2.69,2.88,202987,0
+DXLG.US,D,20241014,000000,2.86,2.935,2.79,2.8,377871,0
+DXLG.US,D,20241015,000000,2.78,3,2.78,2.82,391367,0
+DXLG.US,D,20241016,000000,2.85,3.005,2.81,2.95,306341,0
+DXLG.US,D,20241017,000000,2.96,3.01,2.9,2.95,283760,0
+DXLG.US,D,20241018,000000,2.95,3,2.87,2.93,303221,0
+DXLG.US,D,20241021,000000,2.91,2.95,2.82,2.82,225030,0
+DXLG.US,D,20241022,000000,2.8,2.92,2.75,2.76,219228,0
+DXLG.US,D,20241023,000000,2.73,2.77,2.68,2.69,206666,0
+DXLG.US,D,20241024,000000,2.69,2.77,2.675,2.69,205035,0
+DXLG.US,D,20241025,000000,2.75,2.79,2.63,2.66,215703,0
+DXLG.US,D,20241028,000000,2.69,2.8,2.68,2.74,225667,0
+DXLG.US,D,20241029,000000,2.69,2.795,2.67,2.77,140272,0
+DXLG.US,D,20241030,000000,2.75,2.83,2.7,2.7,192036,0
+DXLG.US,D,20241031,000000,2.7,2.73,2.67,2.675,182836,0
+DXLG.US,D,20241101,000000,2.68,2.72,2.665,2.69,210624,0
+DXLG.US,D,20241104,000000,2.67,2.805,2.67,2.73,243906,0
+DXLG.US,D,20241105,000000,2.73,2.835,2.715,2.8,249191,0
+DXLG.US,D,20241106,000000,3.01,3.05,2.91,2.96,451941,0
+DXLG.US,D,20241107,000000,2.97,3.07,2.76,3,169643,0
+DXLG.US,D,20241108,000000,3.01,3.05,2.92,2.94,207904,0
+DXLG.US,D,20241111,000000,2.95,3.055,2.91,3.02,171629,0
+DXLG.US,D,20241112,000000,3,3.04,2.935,2.95,256229,0
+DXLG.US,D,20241113,000000,2.99,3.0392,2.96,2.98,197855,0
+DXLG.US,D,20241114,000000,2.97,3.02,2.97,3,168923,0
+DXLG.US,D,20241115,000000,2.78,3.01,2.74,2.84,345368,0
+DXLG.US,D,20241118,000000,2.85,2.8959,2.8,2.8,183293,0
+DXLG.US,D,20241119,000000,2.78,2.8,2.57,2.57,373605,0
+DXLG.US,D,20241120,000000,2.55,2.65,2.43,2.5,357301,0
+DXLG.US,D,20241121,000000,2.5,2.645,2.5,2.58,360951,0
+DXLG.US,D,20241122,000000,2.44,2.4799,2.3,2.32,515038,0
+DXLG.US,D,20241125,000000,2.34,2.59,2.245,2.28,387434,0
+DXLG.US,D,20241126,000000,2.26,2.38,2.24,2.3,406496,0
+DXLG.US,D,20241127,000000,2.31,2.46,2.31,2.35,308198,0
+DXLG.US,D,20241129,000000,2.38,2.4893,2.37,2.41,167841,0
+DXLG.US,D,20241202,000000,2.45,2.635,2.44,2.54,403164,0
+DXLG.US,D,20241203,000000,2.53,2.56,2.43,2.48,289614,0
+DXLG.US,D,20241204,000000,2.48,2.63,2.46,2.59,314302,0
+DXLG.US,D,20241205,000000,2.57,2.595,2.51,2.56,212844,0
+DXLG.US,D,20241206,000000,2.56,2.66,2.505,2.61,137607,0
+DXLG.US,D,20241209,000000,2.62,2.72,2.58,2.61,198354,0
+DXLG.US,D,20241210,000000,2.61,2.625,2.5,2.59,147367,0
+DXLG.US,D,20241211,000000,2.61,2.69,2.58,2.63,241038,0
+DXLG.US,D,20241212,000000,2.63,2.675,2.53,2.57,118327,0
+DXLG.US,D,20241213,000000,2.52,2.61,2.47,2.52,130450,0
+DXLG.US,D,20241216,000000,2.53,2.53,2.405,2.46,153559,0
+DXLG.US,D,20241217,000000,2.46,2.525,2.41,2.43,126319,0
+DXLG.US,D,20241218,000000,2.42,2.435,2.24,2.24,204207,0
+DXLG.US,D,20241219,000000,2.27,2.325,2.15,2.25,321438,0
+DXLG.US,D,20241220,000000,2.21,2.28,2.17,2.18,449236,0
+DXLG.US,D,20241223,000000,2.54,2.64,2.44,2.61,1090603,0
+DXLG.US,D,20241224,000000,2.59,2.86,2.57,2.79,406280,0
+DXLG.US,D,20241226,000000,2.79,2.96,2.7499,2.91,355887,0
+DXLG.US,D,20241227,000000,2.88,2.88,2.64,2.81,395645,0
+DXLG.US,D,20241230,000000,2.8,2.8,2.6912,2.73,238308,0
+DXLG.US,D,20241231,000000,2.77,2.77,2.655,2.69,342978,0
+DXLG.US,D,20250102,000000,2.67,2.76,2.615,2.67,317394,0
+DXLG.US,D,20250103,000000,2.68,2.735,2.615,2.71,228971,0
+DXLG.US,D,20250106,000000,2.72,2.76,2.675,2.7,177589,0
+DXLG.US,D,20250107,000000,2.71,2.74,2.675,2.69,173146,0
+DXLG.US,D,20250108,000000,2.69,2.69,2.6,2.62,109470,0
+DXLG.US,D,20250110,000000,2.69,2.7,2.535,2.63,448984,0
+DXLG.US,D,20250113,000000,2.62,2.63,2.47,2.55,257873,0
+DXLG.US,D,20250114,000000,2.57,2.605,2.55,2.59,155383,0
+DXLG.US,D,20250115,000000,2.64,2.67,2.595,2.67,102208,0
+DXLG.US,D,20250116,000000,2.65,2.76,2.65,2.75,192384,0
+DXLG.US,D,20250117,000000,2.76,2.79,2.72,2.76,101930,0
+DXLG.US,D,20250121,000000,2.79,2.855,2.75,2.82,123785,0
+DXLG.US,D,20250122,000000,2.79,2.81,2.74,2.74,95557,0
+DXLG.US,D,20250123,000000,2.77,2.77,2.71,2.73,122798,0
+DXLG.US,D,20250124,000000,2.71,2.8,2.68,2.8,159409,0
+DXLG.US,D,20250127,000000,2.9,3.1,2.85,3.08,422969,0
+DXLG.US,D,20250128,000000,3.09,3.1,2.88,2.89,282288,0
+DXLG.US,D,20250129,000000,2.88,2.88,2.8,2.83,135431,0
+DXLG.US,D,20250130,000000,2.83,2.86,2.73,2.74,81323,0
+DXLG.US,D,20250131,000000,2.72,2.74,2.66,2.72,207114,0
+DXLG.US,D,20250203,000000,2.65,2.685,2.59,2.66,158780,0
+DXLG.US,D,20250204,000000,2.65,2.755,2.64,2.74,124164,0
+DXLG.US,D,20250205,000000,2.74,2.76,2.68,2.73,95473,0
+DXLG.US,D,20250206,000000,2.76,2.765,2.6514,2.74,92255,0
+DXLG.US,D,20250207,000000,2.75,2.75,2.625,2.63,122657,0
+DXLG.US,D,20250210,000000,2.65,2.65,2.54,2.54,161324,0
+DXLG.US,D,20250211,000000,2.5,2.58,2.475,2.56,157536,0
+DXLG.US,D,20250212,000000,2.52,2.6,2.51,2.51,75266,0
+DXLG.US,D,20250213,000000,2.52,2.525,2.48,2.5,128828,0
+DXLG.US,D,20250214,000000,2.52,2.53,2.49,2.49,59821,0
+DXLG.US,D,20250218,000000,2.5,2.59,2.495,2.52,96381,0
+DXLG.US,D,20250219,000000,2.52,2.53,2.44,2.44,109682,0
+DXLG.US,D,20250220,000000,2.44,2.45,2.35,2.37,130120,0
+DXLG.US,D,20250221,000000,2.41,2.45,2.36,2.36,135773,0
+DXLG.US,D,20250224,000000,2.4,2.4,2.33,2.37,146929,0
+DXLG.US,D,20250225,000000,2.4,2.4,2.26,2.26,136076,0
+DXLG.US,D,20250226,000000,2.31,2.37,2.22,2.28,203466,0
+DXLG.US,D,20250227,000000,2.29,2.29,2.22,2.25,113707,0
+DXLG.US,D,20250228,000000,2.26,2.3,2.24,2.29,128458,0
+DXLG.US,D,20250303,000000,2.32,2.35,2.1,2.1,152118,0
+DXLG.US,D,20250304,000000,2.05,2.105,2,2.05,327018,0
+DXLG.US,D,20250305,000000,2.08,2.09,1.96,1.99,293218,0
+DXLG.US,D,20250306,000000,1.95,2.03,1.91,1.97,237795,0
+DXLG.US,D,20250307,000000,1.95,1.98,1.89,1.95,265519,0
+DXLG.US,D,20250310,000000,1.94,2.02,1.93,1.93,158909,0
+DXLG.US,D,20250311,000000,1.96,1.98,1.82,1.95,274897,0
+DXLG.US,D,20250312,000000,1.96,1.96,1.855,1.91,145182,0
+DXLG.US,D,20250313,000000,1.92,1.92,1.77,1.81,200091,0
+DXLG.US,D,20250314,000000,1.83,1.875,1.815,1.85,122807,0
+DXLG.US,D,20250317,000000,1.86,1.92,1.8501,1.91,120272,0
+DXLG.US,D,20250318,000000,1.89,2.01,1.84,2.01,291550,0
+DXLG.US,D,20250319,000000,2,2.07,1.98,2.02,158071,0
+DXLG.US,D,20250320,000000,1.8,1.88,1.8,1.845,334850,0
+DXLG.US,D,20250321,000000,1.85,1.88,1.75,1.76,643455,0
+DXLG.US,D,20250324,000000,1.78,1.78,1.65,1.71,246031,0
+DXLG.US,D,20250325,000000,1.68,1.685,1.53,1.575,736476,0
+DXLG.US,D,20250326,000000,1.58,1.6,1.555,1.58,642371,0
+DXLG.US,D,20250327,000000,1.56,1.6,1.505,1.57,982848,0
+DXLG.US,D,20250328,000000,1.55,1.65,1.45,1.45,237051,0
+DXLG.US,D,20250331,000000,1.45,1.48,1.42,1.46,227334,0
+DXLG.US,D,20250401,000000,1.48,1.51,1.45,1.5,266857,0
+DXLG.US,D,20250402,000000,1.48,1.55,1.47,1.49,208581,0
+DXLG.US,D,20250403,000000,1.41,1.54,1.24,1.275,482512,0
+DXLG.US,D,20250404,000000,1.21,1.38,1.18,1.38,380118,0
+DXLG.US,D,20250407,000000,1.38,1.38,1.235,1.245,254765,0
+DXLG.US,D,20250408,000000,1.28,1.34,1.25,1.26,189743,0
+DXLG.US,D,20250409,000000,1.26,1.37,1.15,1.27,511379,0
+DXLG.US,D,20250410,000000,1.22,1.25,1.12,1.12,189375,0
+DXLG.US,D,20250411,000000,1.12,1.15,1.06,1.07,219135,0
+DXLG.US,D,20250414,000000,1.09,1.135,0.9901,1.04,402487,0
+DXLG.US,D,20250415,000000,1.01,1.22,0.965,1,346950,0
+DXLG.US,D,20250416,000000,0.99,1.05,0.922,0.9389,261570,0
+DXLG.US,D,20250417,000000,0.9496,1.11,0.9496,1.03,546437,0
+DXLG.US,D,20250421,000000,1.02,1.02,0.897,0.9525,406642,0
+DXLG.US,D,20250422,000000,0.97,0.97,0.9321,0.9401,256407,0
+DXLG.US,D,20250423,000000,0.94,1.02,0.902,0.9904,429854,0
+DXLG.US,D,20250424,000000,1,1.01,0.9532,0.9689,433646,0
+DXLG.US,D,20250425,000000,0.9537,0.99,0.92,0.9801,309202,0
+DXLG.US,D,20250428,000000,0.98,1,0.9351,0.9504,144400,0
+DXLG.US,D,20250429,000000,0.93,0.9667,0.8956,0.9518,198877,0
+DXLG.US,D,20250430,000000,0.96,1.045,0.9,0.9896,500657,0
+DXLG.US,D,20250501,000000,0.98,1.04,0.9759,1.01,370663,0
+DXLG.US,D,20250502,000000,1.05,1.1898,1.05,1.17,489074,0
+DXLG.US,D,20250505,000000,1.15,1.2,1.01,1.02,167050,0
+DXLG.US,D,20250506,000000,1.01,1.09,0.933,0.971,159556,0
+DXLG.US,D,20250507,000000,0.95,1.02,0.9386,0.994,142784,0
+DXLG.US,D,20250508,000000,0.99,1.04,0.9802,1.01,93285,0
+DXLG.US,D,20250509,000000,0.99,1.04,0.99,1.005,113926,0
+DXLG.US,D,20250512,000000,1.08,1.145,1.03,1.095,315344,0
+DXLG.US,D,20250513,000000,1.12,1.12,1.06,1.11,136911,0
+DXLG.US,D,20250514,000000,1.11,1.11,1.05,1.055,127917,0
+DXLG.US,D,20250515,000000,1.04,1.06,1.005,1.05,85562,0
+DXLG.US,D,20250516,000000,1.04,1.1,1.04,1.095,90030,0
+DXLG.US,D,20250519,000000,1.1,1.1076,1.065,1.08,100591,0
+DXLG.US,D,20250520,000000,1.06,1.12,1.05,1.1,118083,0
+DXLG.US,D,20250521,000000,1.09,1.1,1,1.02,126485,0
+DXLG.US,D,20250522,000000,1,1.06,1,1.05,96963,0
+DXLG.US,D,20250523,000000,1.02,1.12,1.02,1.09,341259,0
+DXLG.US,D,20250527,000000,1.08,1.18,1.08,1.15,322894,0
+DXLG.US,D,20250528,000000,1.16,1.21,1.15,1.18,401597,0
+DXLG.US,D,20250529,000000,1.24,1.3,1.18,1.3,371518,0
+DXLG.US,D,20250530,000000,1.25,1.29,1.12,1.13,134644,0
+DXLG.US,D,20250602,000000,1.13,1.13,1.0192,1.03,240354,0
+DXLG.US,D,20250603,000000,1.03,1.07,0.99,1.03,144317,0
+DXLG.US,D,20250604,000000,1.03,1.08,1.02,1.08,194735,0
+DXLG.US,D,20250605,000000,1.08,1.1282,1.01,1.03,114433,0
+DXLG.US,D,20250606,000000,1.06,1.06,1,1.05,103164,0
+DXLG.US,D,20250609,000000,1.05,1.28,1.05,1.19,697497,0
+DXLG.US,D,20250610,000000,1.2,1.26,1.17,1.19,147307,0
+DXLG.US,D,20250611,000000,1.21,1.22,1.16,1.16,239258,0
+DXLG.US,D,20250612,000000,1.16,1.16,1.12,1.13,151910,0
+DXLG.US,D,20250613,000000,1.12,1.14,1.12,1.12,131016,0
+DXLG.US,D,20250616,000000,1.1,1.155,1.1,1.14,187714,0
+DXLG.US,D,20250617,000000,1.12,1.135,1.12,1.13,134770,0
+DXLG.US,D,20250618,000000,1.12,1.13,1,1.03,1034194,0
+DXLG.US,D,20250620,000000,1.07,1.07,1.02,1.02,226803,0
+DXLG.US,D,20250623,000000,1.02,1.05,0.9818,1.05,238876,0
+DXLG.US,D,20250624,000000,1.05,1.09,1.03,1.06,276930,0
+DXLG.US,D,20250625,000000,1.05,1.08,1.05,1.07,265091,0
+DXLG.US,D,20250626,000000,1.07,1.1,1.02,1.03,317977,0
+DXLG.US,D,20250627,000000,1.04,1.15,1,1.13,7795165,0
+DXLG.US,D,20250630,000000,1.13,1.23,1.11,1.11,526650,0
+DXLG.US,D,20250701,000000,1.1,1.19,1.1,1.15,429168,0
+DXLG.US,D,20250702,000000,1.14,1.19,1.14,1.18,185783,0
+DXLG.US,D,20250703,000000,1.2,1.24,1.2,1.2,152677,0
+DXLG.US,D,20250707,000000,1.2,1.25,1.2,1.22,151528,0
+DXLG.US,D,20250708,000000,1.22,1.225,1.17,1.17,159146,0
+DXLG.US,D,20250709,000000,1.17,1.18,1.1,1.12,108340,0
+DXLG.US,D,20250710,000000,1.12,1.21,1.12,1.17,116352,0
+DXLG.US,D,20250711,000000,1.16,1.2,1.16,1.2,65802,0
+DXLG.US,D,20250714,000000,1.2,1.22,1.17,1.18,32595,0
+DXLG.US,D,20250715,000000,1.17,1.195,1.13,1.13,95427,0
+DXLG.US,D,20250716,000000,1.14,1.24,1.11,1.23,117644,0
+DXLG.US,D,20250717,000000,1.24,1.345,1.225,1.29,424658,0
+DXLG.US,D,20250718,000000,1.28,1.32,1.25,1.31,670724,0
+DXLG.US,D,20250721,000000,1.32,1.47,1.32,1.47,206209,0
+DXLG.US,D,20250722,000000,1.47,1.69,1.47,1.58,547216,0
+DXLG.US,D,20250723,000000,1.6,1.6,1.485,1.5,273328,0
+DXLG.US,D,20250724,000000,1.48,1.48,1.4,1.41,193984,0
+DXLG.US,D,20250725,000000,1.42,1.44,1.39,1.42,138729,0
+DXLG.US,D,20250728,000000,1.43,1.44,1.37,1.4,335854,0
+DXLG.US,D,20250729,000000,1.4,1.4694,1.345,1.36,320267,0
+DXLG.US,D,20250730,000000,1.37,1.38,1.3,1.33,311939,0
+DXLG.US,D,20250731,000000,1.35,1.35,1.285,1.3,170275,0
+DXLG.US,D,20250801,000000,1.3,1.315,1.24,1.26,219802,0
+DXLG.US,D,20250804,000000,1.31,1.35,1.265,1.29,179614,0
+DXLG.US,D,20250805,000000,1.29,1.4074,1.285,1.36,327960,0
+DXLG.US,D,20250806,000000,1.37,1.39,1.33,1.38,130823,0
+DXLG.US,D,20250807,000000,1.38,1.385,1.295,1.3,628622,0
+DXLG.US,D,20250808,000000,1.29,1.32,1.2,1.2,123368,0
+DXLG.US,D,20250811,000000,1.21,1.27,1.2,1.22,93525,0
+DXLG.US,D,20250812,000000,1.21,1.295,1.21,1.27,89303,0
+DXLG.US,D,20250813,000000,1.28,1.29,1.23,1.27,138176,0
+DXLG.US,D,20250814,000000,1.25,1.32,1.24,1.31,78613,0
+DXLG.US,D,20250815,000000,1.25,1.295,1.25,1.27,109248,0
+DXLG.US,D,20250818,000000,1.28,1.37,1.27,1.35,82925,0
+DXLG.US,D,20250819,000000,1.38,1.4096,1.3,1.3,89571,0
+DXLG.US,D,20250820,000000,1.3,1.32,1.285,1.32,351892,0
+DXLG.US,D,20250821,000000,1.3,1.31,1.285,1.29,50298,0
+DXLG.US,D,20250822,000000,1.3,1.3948,1.28,1.34,209125,0
+DXLG.US,D,20250825,000000,1.35,1.42,1.32,1.33,63481,0
+DXLG.US,D,20250826,000000,1.35,1.36,1.285,1.3,101071,0
+DXLG.US,D,20250827,000000,1.46,1.47,1.275,1.31,285657,0
+DXLG.US,D,20250828,000000,1.31,1.3499,1.28,1.31,194305,0
+DXLG.US,D,20250829,000000,1.31,1.3505,1.28,1.29,53829,0
+DXLG.US,D,20250902,000000,1.29,1.35,1.29,1.33,75227,0
+DXLG.US,D,20250903,000000,1.32,1.3495,1.27,1.3,347488,0
+DXLG.US,D,20250904,000000,1.29,1.34,1.27,1.33,993642,0
+DXLG.US,D,20250905,000000,1.32,1.32,1.2,1.24,698391,0
+DXLG.US,D,20250908,000000,1.23,1.26,1.21,1.26,48057,0
+DXLG.US,D,20250909,000000,1.25,1.29,1.23,1.29,138840,0
+DXLG.US,D,20250910,000000,1.26,1.2799,1.24,1.26,33542,0
+DXLG.US,D,20250911,000000,1.26,1.4126,1.26,1.39,542160,0
+DXLG.US,D,20250912,000000,1.43,1.49,1.39,1.49,79818,0
+DXLG.US,D,20250915,000000,1.52,1.52,1.43,1.45,35512,0
+DXLG.US,D,20250916,000000,1.45,1.45,1.4126,1.42,11840,0
+DXLG.US,D,20250917,000000,1.44,1.48,1.41,1.41,18703,0
+DXLG.US,D,20250918,000000,1.43,1.46,1.42,1.46,27094,0
+DXLG.US,D,20250919,000000,1.45,1.4696,1.38,1.38,132530,0
+DXLG.US,D,20250922,000000,1.4,1.42,1.37,1.4,54598,0
+DXLG.US,D,20250923,000000,1.39,1.45,1.305,1.32,98700,0
+DXLG.US,D,20250924,000000,1.32,1.37,1.3,1.32,59064,0
+DXLG.US,D,20250925,000000,1.29,1.33,1.29,1.3,35489,0
+DXLG.US,D,20250926,000000,1.3,1.36,1.3,1.35,52102,0
+DXLG.US,D,20250929,000000,1.35,1.35,1.33,1.34,17433,0
+DXLG.US,D,20250930,000000,1.34,1.37,1.29,1.31,26588,0
+DXLG.US,D,20251001,000000,1.29,1.3,1.26,1.28,44153,0
+DXLG.US,D,20251002,000000,1.3,1.3,1.2,1.26,84557,0
+DXLG.US,D,20251003,000000,1.25,1.3099,1.2,1.23,36028,0
+DXLG.US,D,20251006,000000,1.26,1.3025,1.23,1.23,33367,0
+DXLG.US,D,20251007,000000,1.25,1.27,1.16,1.18,51757,0
+DXLG.US,D,20251008,000000,1.2,1.25,1.19,1.195,37115,0
+DXLG.US,D,20251009,000000,1.18,1.21,1.14,1.14,47591,0
+DXLG.US,D,20251010,000000,1.14,1.1844,1.03,1.07,239555,0
+DXLG.US,D,20251013,000000,1.08,1.1399,1.04,1.05,56286,0
+DXLG.US,D,20251014,000000,1.05,1.09,1.03,1.03,36228,0
+DXLG.US,D,20251015,000000,1.12,1.13,1.03,1.04,61299,0
+DXLG.US,D,20251016,000000,1.03,1.07,1.0001,1.05,75543,0
+DXLG.US,D,20251017,000000,1.05,1.06,1,1.05,69016,0
+DXLG.US,D,20251020,000000,1.04,1.1198,1.0201,1.07,103436,0
+DXLG.US,D,20251021,000000,1.0888,1.11,1.035,1.05,72808,0
+DXLG.US,D,20251022,000000,1.03,1.09,1.03,1.06,40899,0
+DXLG.US,D,20251023,000000,1.08,1.14,1.075,1.1,28605,0
+DXLG.US,D,20251024,000000,1.1,1.125,1.08,1.09,37877,0
+DXLG.US,D,20251027,000000,1.07,1.09,1.03,1.04,55086,0
+DXLG.US,D,20251028,000000,1.05,1.08,1.03,1.05,41620,0
+DXLG.US,D,20251029,000000,1.03,1.08,1.02,1.08,69216,0
+DXLG.US,D,20251030,000000,1.07,1.07,1,1.02,72910,0
+DXLG.US,D,20251031,000000,1.02,1.02,0.97,0.9992,35327,0
+DXLG.US,D,20251103,000000,1,1,0.925,0.9417,74136,0
+DXLG.US,D,20251104,000000,0.93,0.9757,0.9099,0.9188,30207,0
+DXLG.US,D,20251105,000000,0.9,0.9962,0.9,0.95,104072,0
+DXLG.US,D,20251106,000000,0.93,0.9577,0.93,0.9524,18989,0
+DXLG.US,D,20251107,000000,0.9445,0.95,0.913,0.9423,18388,0
+DXLG.US,D,20251110,000000,0.91,0.9475,0.9,0.9,31386,0
+DXLG.US,D,20251111,000000,0.9,0.9499,0.89065,0.9391,27886,0
+DXLG.US,D,20251112,000000,0.9023,0.9996,0.9023,0.9547,56243,0
+DXLG.US,D,20251113,000000,0.99,0.99,0.93,0.9628,23473,0
+DXLG.US,D,20251114,000000,0.9351,0.9599,0.912,0.9202,43607,0
+DXLG.US,D,20251117,000000,0.9,0.9537,0.8865,0.8865,40633,0
+DXLG.US,D,20251118,000000,0.88,0.9222,0.88,0.88,59816,0
+DXLG.US,D,20251119,000000,0.88,0.9133,0.88,0.902,72186,0
+DXLG.US,D,20251120,000000,0.9099,0.93295,0.8981,0.9025,35370,0
+DXLG.US,D,20251121,000000,0.89,0.94,0.882,0.895,48892,0
+DXLG.US,D,20251124,000000,0.895,0.9344,0.895,0.9175,31808,0
+DXLG.US,D,20251125,000000,0.93505,0.9655,0.9201,0.943,31738,0
+DXLG.US,D,20251126,000000,0.93,0.974399,0.91,0.91,62882,0
+DXLG.US,D,20251128,000000,0.9,1,0.9,0.9743,59807,0
+DXLG.US,D,20251201,000000,0.98,0.98,0.92,0.92,29663,0
+DXLG.US,D,20251202,000000,0.92,0.98,0.92,0.96,108435,0
+DXLG.US,D,20251203,000000,0.98,1.075,0.975,1.07,217376,0
+DXLG.US,D,20251204,000000,1.06,1.22,1.025,1.13,257295,0
+DXLG.US,D,20251205,000000,1.23,1.23,1.1074,1.14,161249,0
+DXLG.US,D,20251208,000000,1.15,1.18,1.0101,1.125,93830,0
+DXLG.US,D,20251209,000000,1.14,1.155,1.08,1.1,105175,0
+DXLG.US,D,20251210,000000,1.08,1.14,1.01,1.08,225903,0
+DXLG.US,D,20251211,000000,1.11,1.58,1.0401,1.56,2131235,0
+DXLG.US,D,20251212,000000,1.34,1.438,1.1006,1.14,910132,0
+DXLG.US,D,20251215,000000,1.13,1.16,1.04,1.08,275616,0
+DXLG.US,D,20251216,000000,1.07,1.12,1.04,1.1,299335,0
+DXLG.US,D,20251217,000000,1.08,1.1,0.991,1.06,322369,0
+DXLG.US,D,20251218,000000,1.08,1.09,1.009,1.01,460622,0
+DXLG.US,D,20251219,000000,1,1,0.9109,0.94,1391410,0
+DXLG.US,D,20251222,000000,0.95,0.9875,0.8337,0.8668,1043397,0
+DXLG.US,D,20251223,000000,0.86,0.9686,0.86,0.9012,273964,0
+DXLG.US,D,20251224,000000,0.91,0.9258,0.862,0.9258,76515,0
+DXLG.US,D,20251226,000000,0.9498,0.9774,0.8868,0.9294,62601,0
+DXLG.US,D,20251229,000000,0.92,0.938,0.86,0.8601,976061,0
+DXLG.US,D,20251230,000000,0.861,0.91,0.861,0.8951,513863,0
+DXLG.US,D,20251231,000000,0.89,0.9195,0.8647,0.9195,88540,0
+DXLG.US,D,20260102,000000,0.95,0.95,0.900995,0.9026,96194,0
+DXLG.US,D,20260105,000000,0.9,0.9284,0.8886,0.9207,132126,0
+DXLG.US,D,20260106,000000,0.9527,0.9527,0.88,0.8857,70632,0
+DXLG.US,D,20260107,000000,0.9,0.981,0.888,0.92,74153,0
+DXLG.US,D,20260108,000000,0.92,0.9564,0.889,0.92,57580,0
+DXLG.US,D,20260109,000000,0.94,0.9549,0.9078,0.9435,113214,0
+DXLG.US,D,20260112,000000,0.93,0.9389,0.8895,0.93,75823,0
+DXLG.US,D,20260113,000000,0.9322,0.9542,0.88001,0.8906,121791,0
+DXLG.US,D,20260114,000000,0.9,0.9309,0.8811,0.9,257914,0
+DXLG.US,D,20260115,000000,0.9207,0.9294,0.8619,0.8867,164383,0
+DXLG.US,D,20260116,000000,0.8867,0.9167,0.8426,0.8557,76226,0
+DXLG.US,D,20260120,000000,0.866,0.866,0.8022,0.8158,82664,0
+DXLG.US,D,20260121,000000,0.81,0.8158,0.79,0.7981,118864,0
+DXLG.US,D,20260122,000000,0.8,0.81,0.7701,0.7765,116713,0
+DXLG.US,D,20260123,000000,0.7735,0.7899,0.715,0.7328,184556,0
+DXLG.US,D,20260126,000000,0.74,0.77,0.74,0.7505,73189,0
+DXLG.US,D,20260127,000000,0.7505,0.7505,0.7102,0.7107,90241,0
+DXLG.US,D,20260128,000000,0.72,0.745,0.7,0.7087,61254,0
+DXLG.US,D,20260129,000000,0.739,0.739,0.7,0.7079,89528,0
+DXLG.US,D,20260130,000000,0.71,0.7342,0.6805,0.683,90933,0
+DXLG.US,D,20260202,000000,0.6905,0.71,0.681,0.7051,189290,0
+DXLG.US,D,20260203,000000,0.71,0.7504,0.6703,0.6941,81434,0
+DXLG.US,D,20260204,000000,0.709,0.7248,0.67635,0.698,29718,0
+DXLG.US,D,20260205,000000,0.6952,0.7056,0.67,0.67,68010,0
+DXLG.US,D,20260206,000000,0.678,0.6872,0.6215,0.6271,114129,0
+DXLG.US,D,20260209,000000,0.63,0.6501,0.575,0.597,146987,0
+DXLG.US,D,20260210,000000,0.5923,0.645877,0.5901,0.6,159317,0
+DXLG.US,D,20260211,000000,0.6226,0.6226,0.5701,0.579,214411,0
+DXLG.US,D,20260212,000000,0.592208,0.6478,0.5384,0.5822,201978,0
+DXLG.US,D,20260213,000000,0.5772,0.5821,0.56,0.561,33910,0
+DXLG.US,D,20260217,000000,0.579,0.579,0.5156,0.5317,101874,0
+DXLG.US,D,20260218,000000,0.5264,0.5672,0.5264,0.5472,52886,0
diff --git a/daily/us/nasdaq stocks/1/dyorw.us.txt b/daily/us/nasdaq stocks/1/dyorw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..793e90d420ec7923981ef3c4cfd640be515f7871
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dyorw.us.txt	
@@ -0,0 +1,36 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DYORW.US,D,20251118,000000,0.3,0.3784,0.3,0.3784,5500,0
+DYORW.US,D,20251120,000000,0.35,0.35,0.29,0.32,141237,0
+DYORW.US,D,20251121,000000,0.31,0.31,0.31,0.31,22637,0
+DYORW.US,D,20251124,000000,0.3503,0.3503,0.3502,0.3502,201,0
+DYORW.US,D,20251125,000000,0.372,0.372,0.35,0.35,400,0
+DYORW.US,D,20251126,000000,0.364,0.364,0.3172,0.3172,6711,0
+DYORW.US,D,20251201,000000,0.326,0.33,0.326,0.3299,2628,0
+DYORW.US,D,20251202,000000,0.3494,0.35,0.315,0.315,14018,0
+DYORW.US,D,20251203,000000,0.31,0.31,0.31,0.31,34100,0
+DYORW.US,D,20251204,000000,0.31,0.31,0.31,0.31,300000,0
+DYORW.US,D,20251205,000000,0.31,0.31,0.31,0.31,50000,0
+DYORW.US,D,20251208,000000,0.32,0.32,0.32,0.32,5000,0
+DYORW.US,D,20251209,000000,0.329,0.33,0.329,0.33,11000,0
+DYORW.US,D,20251210,000000,0.33,0.33,0.33,0.33,7000,0
+DYORW.US,D,20251212,000000,0.32,0.38,0.32,0.369,13602,0
+DYORW.US,D,20251215,000000,0.321,0.3248,0.3198,0.321,10475,0
+DYORW.US,D,20251222,000000,0.339,0.339,0.3296,0.339,5502,0
+DYORW.US,D,20251223,000000,0.33,0.33,0.33,0.33,25832,0
+DYORW.US,D,20251230,000000,0.368,0.368,0.368,0.368,102,0
+DYORW.US,D,20251231,000000,0.33,0.33,0.328,0.33,13816,0
+DYORW.US,D,20260105,000000,0.3335,0.3335,0.32,0.32,75376,0
+DYORW.US,D,20260114,000000,0.33,0.33,0.33,0.33,112,0
+DYORW.US,D,20260120,000000,0.33,0.34,0.33,0.33,32200,0
+DYORW.US,D,20260121,000000,0.33,0.33,0.33,0.33,13900,0
+DYORW.US,D,20260123,000000,0.33,0.33,0.3256,0.33,11413,0
+DYORW.US,D,20260126,000000,0.33,0.33,0.33,0.33,6457,0
+DYORW.US,D,20260127,000000,0.33,0.33,0.33,0.33,16892,0
+DYORW.US,D,20260128,000000,0.33,0.33,0.33,0.33,3200,0
+DYORW.US,D,20260129,000000,0.33,0.33,0.33,0.33,15100,0
+DYORW.US,D,20260130,000000,0.3251,0.33,0.3203,0.3203,710,0
+DYORW.US,D,20260202,000000,0.3203,0.3203,0.3203,0.3203,11110,0
+DYORW.US,D,20260203,000000,0.3203,0.3203,0.315,0.32,7568,0
+DYORW.US,D,20260211,000000,0.33,0.33,0.33,0.33,6000,0
+DYORW.US,D,20260212,000000,0.32,0.32,0.32,0.32,1583,0
+DYORW.US,D,20260218,000000,0.31,0.31,0.29,0.2922,93200,0
diff --git a/daily/us/nasdaq stocks/1/ebon.us.txt b/daily/us/nasdaq stocks/1/ebon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d1d896d4ede3cd60fe761bb5127685cdab8effc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ebon.us.txt	
@@ -0,0 +1,1419 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EBON.US,D,20200626,000000,138,156.9,114.3,150,23136.866435298,0
+EBON.US,D,20200629,000000,128.4,135,121.5,135,7082.633262507,0
+EBON.US,D,20200630,000000,126.3,144,126,141.9,7121.966595447,0
+EBON.US,D,20200701,000000,143.1,143.1,114,119.1,5144.66661522,0
+EBON.US,D,20200702,000000,133.5,156,124.5,131.1,25177.599748224,0
+EBON.US,D,20200706,000000,132,133.5,121.8,127.2,7648.633256847,0
+EBON.US,D,20200707,000000,122.4,127.5,120.6,123.3,4341.233289921,0
+EBON.US,D,20200708,000000,123.3,129,120.3,126.3,5205.133281282,0
+EBON.US,D,20200709,000000,123,125.4,120.3,124.5,3304.599966954,0
+EBON.US,D,20200710,000000,124.5,127.2,121.5,126,3060.599969394,0
+EBON.US,D,20200713,000000,126,137.7,125.7,137.7,8244.899917551,0
+EBON.US,D,20200714,000000,180,240,136.5,142.5,207951.56458715,0
+EBON.US,D,20200715,000000,142.5,175.8,138,165,74144.932591884,0
+EBON.US,D,20200716,000000,186.6,219,144.9,151.8,115068.53218265,0
+EBON.US,D,20200717,000000,151.8,156,138,145.8,11515.466551512,0
+EBON.US,D,20200720,000000,146.4,146.4,130.8,133.2,5813.566608531,0
+EBON.US,D,20200721,000000,135,145.8,134.7,135,6706.099932939,0
+EBON.US,D,20200722,000000,133.5,135,129,132.3,5114.499948855,0
+EBON.US,D,20200723,000000,130.2,138.627,129.6,131.7,8660.066580066,0
+EBON.US,D,20200724,000000,132,132.9,124.5,126,9037.366576293,0
+EBON.US,D,20200727,000000,129.6,146.4,129.6,143.7,10428.233229051,0
+EBON.US,D,20200728,000000,140.1,150,138.003,139.8,9664.833236685,0
+EBON.US,D,20200729,000000,139.5,149.4,138.3,144,4158.866625078,0
+EBON.US,D,20200730,000000,140.4,142.5,132.6,137.1,3742.299962577,0
+EBON.US,D,20200731,000000,135.6,141.9,135,137.1,3641.799963582,0
+EBON.US,D,20200803,000000,141.9,160.365,141.9,146.4,16051.933172814,0
+EBON.US,D,20200804,000000,145.5,148.5,136.2,137.1,4724.133286092,0
+EBON.US,D,20200805,000000,144,149.4,139.803,140.1,6881.166597855,0
+EBON.US,D,20200806,000000,138.9,149.4,138,144.9,13029.933203034,0
+EBON.US,D,20200807,000000,145.2,146.7,138.6,144.6,7405.766592609,0
+EBON.US,D,20200810,000000,141.3,146.7,141,143.4,3760.899962391,0
+EBON.US,D,20200811,000000,138.9,146.7,135.9,141.3,5056.799949432,0
+EBON.US,D,20200812,000000,144.9,144.9,135.6,138.6,2444.599975554,0
+EBON.US,D,20200813,000000,138,144,137.1,142.2,3846.633294867,0
+EBON.US,D,20200814,000000,174.3,209.4,157.5,201.6,649508.79350491,0
+EBON.US,D,20200817,000000,210,222,187.5,189.6,159666.76507,0
+EBON.US,D,20200818,000000,192.6,203.1,181.8,181.8,29685.199703148,0
+EBON.US,D,20200819,000000,180.3,181.797,166.8,173.1,10388.199896118,0
+EBON.US,D,20200820,000000,171.9,187.5,150.9,174.9,15264.199847358,0
+EBON.US,D,20200821,000000,173.7,181.839,172.65,174.3,3037.366636293,0
+EBON.US,D,20200824,000000,174.6,183,172.5,174.9,7312.699926873,0
+EBON.US,D,20200825,000000,173.4,187.2,173.4,179.4,6017.33327316,0
+EBON.US,D,20200826,000000,177,190.5,176.403,186.9,14394.566522721,0
+EBON.US,D,20200827,000000,187.2,194.7,180.6,184.5,10941.133223922,0
+EBON.US,D,20200828,000000,180,196.5,180,188.4,5422.899945771,0
+EBON.US,D,20200831,000000,189,195,180.6,183,5024.566616421,0
+EBON.US,D,20200901,000000,182.1,187.8,169.2,180,6725.799932742,0
+EBON.US,D,20200902,000000,179.7,188.697,166.8,181.5,17436.233158971,0
+EBON.US,D,20200903,000000,180.3,228,177.6,209.1,70545.099294549,0
+EBON.US,D,20200904,000000,218.1,258,216.708,223.2,128164.56538502,0
+EBON.US,D,20200908,000000,216,218.37,192.9,212.1,30954.99969045,0
+EBON.US,D,20200909,000000,201.3,229.5,201.3,222,8837.533244958,0
+EBON.US,D,20200910,000000,224.1,244.5,218.214,234.6,17889.599821104,0
+EBON.US,D,20200911,000000,236.4,244.17,228.3,231.3,7115.366595513,0
+EBON.US,D,20200914,000000,225,243,222,237.3,11602.566550641,0
+EBON.US,D,20200915,000000,234.9,246.582,222.819,235.8,21745.233115881,0
+EBON.US,D,20200916,000000,235.5,240.6,228.3,239.7,9333.699906663,0
+EBON.US,D,20200917,000000,241.5,448.5,234.3,317.7,261073.06405594,0
+EBON.US,D,20200918,000000,317.7,328.8,291,295.5,20071.099799289,0
+EBON.US,D,20200921,000000,277.5,306.3,275.4,296.1,17213.766494529,0
+EBON.US,D,20200922,000000,298.5,309.6,286.2,288.9,11828.799881712,0
+EBON.US,D,20200923,000000,291,306,288,298.8,11252.733220806,0
+EBON.US,D,20200924,000000,294,299.4,255.6,288.3,17110.299828897,0
+EBON.US,D,20200925,000000,299.1,303.3,282.3,295.5,16106.699838933,0
+EBON.US,D,20200928,000000,312.9,338.925,291,294,8573.966580927,0
+EBON.US,D,20200929,000000,293.115,318,289.2,311.4,13455.899865441,0
+EBON.US,D,20200930,000000,306.3,324,301.53,312.9,19289.799807102,0
+EBON.US,D,20201001,000000,315.9,328.2,303,316.8,15379.733179536,0
+EBON.US,D,20201002,000000,310.8,314.7,280.5,281.4,11807.766548589,0
+EBON.US,D,20201005,000000,282.6,291.417,264,276,17069.099829309,0
+EBON.US,D,20201006,000000,299.4,303.6,279.3,282.6,12185.99987814,0
+EBON.US,D,20201007,000000,282,291.6,271.8,288.6,15509.566511571,0
+EBON.US,D,20201008,000000,291,298.05,279.3,291.9,28745.133045882,0
+EBON.US,D,20201009,000000,291,301.5,285.3,292.8,35915.599640844,0
+EBON.US,D,20201012,000000,292.5,305.1,274.5,276,34762.299652377,0
+EBON.US,D,20201013,000000,336,347.7,297.6,306.6,34514.266321524,0
+EBON.US,D,20201014,000000,321.9,335.1,280.2,295.5,38505.66628161,0
+EBON.US,D,20201015,000000,285.9,298.2,275.7,279.6,37716.232956171,0
+EBON.US,D,20201016,000000,277.2,295.5,273,280.2,30760.633025727,0
+EBON.US,D,20201019,000000,280.2,290.7,271.8,276,28861.933044714,0
+EBON.US,D,20201020,000000,282.3,294,271.2,271.2,29507.066371596,0
+EBON.US,D,20201021,000000,277.2,285,272.4,274.2,33624.632997087,0
+EBON.US,D,20201022,000000,279.3,297.6,274.5,293.1,34360.499656395,0
+EBON.US,D,20201023,000000,293.1,295.5,265.545,276.9,28476.866381898,0
+EBON.US,D,20201026,000000,279,294,274.8,279.3,30832.566358341,0
+EBON.US,D,20201027,000000,284.1,285.633,273.3,274.8,30325.099696749,0
+EBON.US,D,20201028,000000,276,278.7,261.6,277.2,17166.199828338,0
+EBON.US,D,20201029,000000,273.9,278.7,266.7,269.7,23822.099761779,0
+EBON.US,D,20201030,000000,268.5,275.4,261,268.8,22901.133104322,0
+EBON.US,D,20201102,000000,273.3,273.3,261.3,262.2,23686.099763139,0
+EBON.US,D,20201103,000000,263.4,268.5,248.1,254.1,20425.033129083,0
+EBON.US,D,20201104,000000,256.8,264.75,240.6,246.6,27838.99972161,0
+EBON.US,D,20201105,000000,256.8,256.8,237.003,247.5,26896.799731032,0
+EBON.US,D,20201106,000000,248.4,252.6,241.5,246.3,23038.766436279,0
+EBON.US,D,20201109,000000,248.1,249.6,238.8,243.3,14598.733187346,0
+EBON.US,D,20201110,000000,242.4,244.5,214.5,216.9,11286.466553802,0
+EBON.US,D,20201111,000000,215.1,243.9,210.6,238.2,21732.733116006,0
+EBON.US,D,20201112,000000,244.8,252,218.7,219,24297.33309036,0
+EBON.US,D,20201113,000000,219.9,233.4,217.5,220.8,20897.233124361,0
+EBON.US,D,20201116,000000,220.8,236.697,219.3,227.7,38385.832949475,0
+EBON.US,D,20201117,000000,228,233.697,220.5,225.9,72096.6659457,0
+EBON.US,D,20201118,000000,227.1,232.5,214.5,216.6,41370.166252965,0
+EBON.US,D,20201119,000000,178.8,180,156.3,160.2,94714.399052856,0
+EBON.US,D,20201120,000000,163.5,165.9,154.95,156,44709.899552901,0
+EBON.US,D,20201123,000000,158.58,160.116,153.3,157.5,31683.99968316,0
+EBON.US,D,20201124,000000,160.5,162,146.7,147.6,32977.233003561,0
+EBON.US,D,20201125,000000,151.5,161.22,144.3,154.5,55991.899440081,0
+EBON.US,D,20201127,000000,148.173,155.7,142.5,143.7,44058.032892753,0
+EBON.US,D,20201130,000000,153,155.4,141.3,146.4,131341.43201992,0
+EBON.US,D,20201201,000000,147,150.9,131.4,136.5,93210.699067893,0
+EBON.US,D,20201202,000000,133.2,135.6,121.8,124.2,62104.266045624,0
+EBON.US,D,20201203,000000,125.1,144.6,124.8,138.6,146106.33187227,0
+EBON.US,D,20201204,000000,139.5,141.3,129,133.5,75033.132583002,0
+EBON.US,D,20201207,000000,133.5,134.211,124.5,125.1,39067.099609329,0
+EBON.US,D,20201208,000000,126.6,130.2,121.2,125.1,34163.832991695,0
+EBON.US,D,20201209,000000,126.3,127.83,120.9,122.7,25563.766411029,0
+EBON.US,D,20201210,000000,121.2,123.6,116.4,121.5,35133.132982002,0
+EBON.US,D,20201211,000000,121.5,121.5,117.3,118.5,18690.166479765,0
+EBON.US,D,20201214,000000,121.8,127.5,118.2,118.5,52653.832806795,0
+EBON.US,D,20201215,000000,119.4,122.4,114.3,120.3,54736.132785972,0
+EBON.US,D,20201216,000000,130.5,141.6,124.5,128.1,207981.26458685,0
+EBON.US,D,20201217,000000,137.1,139.5,126,131.4,119213.4321412,0
+EBON.US,D,20201218,000000,132,135.9,128.4,135.9,44347.166223195,0
+EBON.US,D,20201221,000000,131.895,141.9,129,139.5,49850.566168161,0
+EBON.US,D,20201222,000000,147.75,156,142.5,146.7,112914.73220419,0
+EBON.US,D,20201223,000000,150,150,138.912,144.3,51399.732819336,0
+EBON.US,D,20201224,000000,147,147.6,133.2,140.4,34344.699656553,0
+EBON.US,D,20201228,000000,149.7,163.161,141.9,145.8,127089.73206244,0
+EBON.US,D,20201229,000000,147.675,160.5,146.7,155.7,92727.165739395,0
+EBON.US,D,20201230,000000,167.7,173.4,146.1,147.6,214374.83118959,0
+EBON.US,D,20201231,000000,178.8,198,162.9,182.1,1412677.4192066,0
+EBON.US,D,20210104,000000,230.7,266.097,199.5,214.2,923270.75743396,0
+EBON.US,D,20210105,000000,201.9,202.353,178.2,186,474998.69525001,0
+EBON.US,D,20210106,000000,190.5,209.1,178.5,183.3,401882.66264784,0
+EBON.US,D,20210107,000000,206.7,256.2,189.894,232.2,1028470.456382,0
+EBON.US,D,20210108,000000,246.9,258,194.4,207,510339.8948966,0
+EBON.US,D,20210111,000000,180.6,188.1,175.5,179.4,338110.49661889,0
+EBON.US,D,20210112,000000,174.6,184.2,171,178.5,189265.69810734,0
+EBON.US,D,20210113,000000,175.5,177.6,165.6,171.6,162541.59837458,0
+EBON.US,D,20210114,000000,185.4,187.5,172.5,178.05,193610.83139723,0
+EBON.US,D,20210115,000000,170.7,175.2,158.4,159,190665.43142668,0
+EBON.US,D,20210119,000000,165,165,154.5,158.7,120626.79879373,0
+EBON.US,D,20210120,000000,153.6,160.2,144,149.7,113842.23219491,0
+EBON.US,D,20210121,000000,145.5,158.1,139.8,153.6,105502.76561164,0
+EBON.US,D,20210122,000000,151.8,159,150.3,154.5,71955.799280442,0
+EBON.US,D,20210125,000000,156.9,157.5,144.9,150,76595.199234048,0
+EBON.US,D,20210126,000000,148.2,151.2,146.1,146.7,54678.99945321,0
+EBON.US,D,20210127,000000,133.8,148.2,132.6,136.2,127430.3987257,0
+EBON.US,D,20210128,000000,138,163.5,138,156.6,242395.49757604,0
+EBON.US,D,20210129,000000,170.1,171.3,146.4,153.9,211158.33122175,0
+EBON.US,D,20210201,000000,150.321,161.4,141.6,151.5,95675.399043246,0
+EBON.US,D,20210202,000000,152.1,159.9,145.5,157.8,94935.399050646,0
+EBON.US,D,20210203,000000,158.1,169.5,153.6,165.3,156960.03176373,0
+EBON.US,D,20210204,000000,182.1,188.1,165.6,187.8,466192.22867141,0
+EBON.US,D,20210205,000000,189,193.2,170.1,174.9,193489.9980651,0
+EBON.US,D,20210208,000000,191.1,192.129,178.5,186.6,476007.32857326,0
+EBON.US,D,20210209,000000,190.5,197.1,180.9,189.9,329097.1633757,0
+EBON.US,D,20210210,000000,185.7,187.821,166.8,177.3,216883.56449783,0
+EBON.US,D,20210211,000000,176.1,180.9,156,162.6,770597.85896069,0
+EBON.US,D,20210212,000000,170.4,204,168.6,200.7,870758.25795908,0
+EBON.US,D,20210216,000000,223.2,255,210.6,236.4,1525438.7847456,0
+EBON.US,D,20210217,000000,295.2,337.2,236.7,314.4,3242602.1342406,0
+EBON.US,D,20210218,000000,306,411,291,338.7,3961006.5937233,0
+EBON.US,D,20210219,000000,351.9,372.3,323.1,331.8,1515400.3515127,0
+EBON.US,D,20210222,000000,295.5,307.8,238.8,252.3,1303410.1202992,0
+EBON.US,D,20210223,000000,209.7,224.4,174.3,201,903268.02430065,0
+EBON.US,D,20210224,000000,216.9,252.9,215.4,220.8,888972.69111027,0
+EBON.US,D,20210225,000000,249.3,267,212.1,223.8,987482.99012517,0
+EBON.US,D,20210226,000000,212.1,231.6,203.4,207,564571.12768762,0
+EBON.US,D,20210301,000000,227.4,245.7,216,239.4,714572.02618761,0
+EBON.US,D,20210302,000000,249.9,252.6,213.3,216.9,443211.72890122,0
+EBON.US,D,20210303,000000,228.9,235.8,207.9,214.5,495735.06170932,0
+EBON.US,D,20210304,000000,205.998,213.9,162.6,176.7,569789.66096877,0
+EBON.US,D,20210305,000000,184.8,186,144.9,184.8,458346.7620832,0
+EBON.US,D,20210308,000000,186.576,189.9,162.6,168.6,308368.66358298,0
+EBON.US,D,20210309,000000,184.8,218.7,180.3,212.7,696808.32636525,0
+EBON.US,D,20210310,000000,225.3,232.2,199.5,206.4,671374.15995292,0
+EBON.US,D,20210311,000000,213.6,234.3,207.6,230.7,700097.22633236,0
+EBON.US,D,20210312,000000,216.3,339,214.5,312,4208805.7912453,0
+EBON.US,D,20210315,000000,337.2,381.3,324,338.7,1916002.38084,0
+EBON.US,D,20210316,000000,322.8,353.4,291.6,313.5,1091382.6890862,0
+EBON.US,D,20210317,000000,300,355.5,291.9,353.4,937235.32396098,0
+EBON.US,D,20210318,000000,337.8,381,310.8,315.9,1234397.7209894,0
+EBON.US,D,20210319,000000,329.484,342.3,315,318,590792.52742541,0
+EBON.US,D,20210322,000000,313.5,315,273,274.2,585439.56081227,0
+EBON.US,D,20210323,000000,269.631,287.109,258.3,265.2,459020.46207646,0
+EBON.US,D,20210324,000000,283.5,284.4,230.7,232.8,555761.02777572,0
+EBON.US,D,20210325,000000,203.4,234.9,200.529,232.2,544764.12788569,0
+EBON.US,D,20210326,000000,237.6,244.2,220.8,234,350701.36315965,0
+EBON.US,D,20210329,000000,244.5,245.4,214.05,216,388301.79611698,0
+EBON.US,D,20210330,000000,220.914,240.6,208.5,237,588391.02744942,0
+EBON.US,D,20210331,000000,227.4,250.5,223.8,238.5,628848.99371151,0
+EBON.US,D,20210401,000000,204.3,219,201,210.9,905494.99094505,0
+EBON.US,D,20210405,000000,225.3,225.3,187.5,190.5,1211542.0212179,0
+EBON.US,D,20210406,000000,156.9,166.2,148.5,165.9,1916471.347502,0
+EBON.US,D,20210407,000000,170.1,172.5,160.2,162.3,978345.52354988,0
+EBON.US,D,20210408,000000,155.7,160.5,147.9,150.9,768566.92564766,0
+EBON.US,D,20210409,000000,152.505,159.597,150.3,152.25,550658.86116008,0
+EBON.US,D,20210412,000000,154.8,159,131.4,143.1,985109.39014891,0
+EBON.US,D,20210413,000000,147.6,157.2,139.5,152.1,996006.09003994,0
+EBON.US,D,20210414,000000,155.4,157.5,139.5,140.1,712282.12621051,0
+EBON.US,D,20210415,000000,138.6,138.9,121.8,126.6,750802.19249198,0
+EBON.US,D,20210416,000000,130.5,155.4,125.4,144.6,2728532.106048,0
+EBON.US,D,20210419,000000,135.678,138.9,122.7,129.9,712220.52621113,0
+EBON.US,D,20210420,000000,126.6,127.74,118.5,124.8,410136.82923197,0
+EBON.US,D,20210421,000000,121.2,130.8,117.6,128.4,404848.86261818,0
+EBON.US,D,20210422,000000,129,133.2,124.5,127.5,340744.29659256,0
+EBON.US,D,20210423,000000,120.9,126.6,120.3,125.7,347890.06318777,0
+EBON.US,D,20210426,000000,129,132.471,124.8,130.8,364327.36302339,0
+EBON.US,D,20210427,000000,134.7,137.1,129,134.7,334176.72999157,0
+EBON.US,D,20210428,000000,131.1,133.449,128.1,132.9,273118.73060215,0
+EBON.US,D,20210429,000000,129.3,132,121.8,123.9,312673.49687327,0
+EBON.US,D,20210430,000000,122.1,126.9,120.9,122.7,300226.43033107,0
+EBON.US,D,20210503,000000,120.9,121.2,110.4,114.6,483953.36182713,0
+EBON.US,D,20210504,000000,113.1,113.1,105,109.5,329334.33003999,0
+EBON.US,D,20210505,000000,108.504,118.497,108,112.8,439215.29560785,0
+EBON.US,D,20210506,000000,111.636,113.1,96.6,99.3,368596.99631403,0
+EBON.US,D,20210507,000000,100.2,104.7,99.6,103.5,350989.16315678,0
+EBON.US,D,20210510,000000,103.8,103.932,91.8,92.1,404591.79595408,0
+EBON.US,D,20210511,000000,78.771,92.1,77.7,90.3,359751.59640248,0
+EBON.US,D,20210512,000000,87.6,91.8,86.1,86.7,195012.69804987,0
+EBON.US,D,20210513,000000,84.6,86.4,71.106,72.3,503198.72830135,0
+EBON.US,D,20210514,000000,77.7,86.55,74.1,82.5,342914.22990419,0
+EBON.US,D,20210517,000000,78,90.3,77.7,90.3,256196.99743803,0
+EBON.US,D,20210518,000000,87.6,96,85.5,95.4,303020.69696979,0
+EBON.US,D,20210519,000000,83.7,90.489,82.5,86.1,286545.56380121,0
+EBON.US,D,20210520,000000,91.716,91.716,82.95,85.8,311373.83021959,0
+EBON.US,D,20210521,000000,85.5,87.54,78.9,79.2,281721.69718278,0
+EBON.US,D,20210524,000000,78.6,79.2,73.2,77.1,317117.69682882,0
+EBON.US,D,20210525,000000,76.8,81.3,74.4,79.5,209963.69790036,0
+EBON.US,D,20210526,000000,80.4,91.2,78.6,89.7,325050.56341616,0
+EBON.US,D,20210527,000000,93.9,94.2,87.9,92.4,274728.29725272,0
+EBON.US,D,20210528,000000,89.1,92.1,86.1,86.7,157991.53175342,0
+EBON.US,D,20210601,000000,87.6,107.4,86.64,102.3,488123.06178544,0
+EBON.US,D,20210602,000000,104.7,105.138,96.3,99.6,242222.26424444,0
+EBON.US,D,20210603,000000,96.6,108.6,96.6,104.4,303593.06363074,0
+EBON.US,D,20210604,000000,102.6,103.584,98.154,100.2,158873.16507794,0
+EBON.US,D,20210607,000000,100.524,101.7,96.3,99.3,179663.49820336,0
+EBON.US,D,20210608,000000,97.8,102,96.3,102,172334.39827666,0
+EBON.US,D,20210609,000000,104.316,113.1,103.5,107.1,283537.99716462,0
+EBON.US,D,20210610,000000,108.3,111.6,100.5,101.7,182303.2315103,0
+EBON.US,D,20210611,000000,102.444,104.4,100.05,102,88673.832446595,0
+EBON.US,D,20210614,000000,105.6,122.4,104.1,112.5,451683.36214983,0
+EBON.US,D,20210615,000000,116.4,116.4,108.9,111.3,242599.29757401,0
+EBON.US,D,20210616,000000,108,112.8,107.709,111.6,129247.09870753,0
+EBON.US,D,20210617,000000,109.416,120,109.2,111.6,194938.33138395,0
+EBON.US,D,20210618,000000,111.6,114.15,106.8,109.8,459964.76206702,0
+EBON.US,D,20210621,000000,102.3,105,96.9,100.5,258984.23074349,0
+EBON.US,D,20210622,000000,91.5,96.75,87.6,92.4,349553.46317113,0
+EBON.US,D,20210623,000000,96,99.51,93,93,173820.93159512,0
+EBON.US,D,20210624,000000,94.881,96.45,92.4,94.5,104335.29895665,0
+EBON.US,D,20210625,000000,93.378,96.3,91.8,92.7,105506.7656116,0
+EBON.US,D,20210628,000000,93.3,98.7,93.3,97.5,110401.23222932,0
+EBON.US,D,20210629,000000,99,106.2,94.8,95.4,238076.23095257,0
+EBON.US,D,20210630,000000,94.2,95.7,92.4,92.4,98252.132350812,0
+EBON.US,D,20210701,000000,93.3,93.6,89.7,90,101117.69898882,0
+EBON.US,D,20210702,000000,90,90.681,85.2,86.1,135118.26531548,0
+EBON.US,D,20210706,000000,87.984,90.45,84.627,86.4,77141.265895254,0
+EBON.US,D,20210707,000000,87,88.14,81.3,83.1,77436.432558969,0
+EBON.US,D,20210708,000000,80.1,81.6,77.16,78.6,153806.03179527,0
+EBON.US,D,20210709,000000,80.7,80.997,77.7,78.6,139733.69860266,0
+EBON.US,D,20210712,000000,78.6,80.1,76.5,77.7,88558.99911441,0
+EBON.US,D,20210713,000000,77.4,78.3,72.3,73.2,127006.29872994,0
+EBON.US,D,20210714,000000,74.508,77.1,70.5,70.8,159297.0650737,0
+EBON.US,D,20210715,000000,69.654,72.9,66.3,69.9,152427.79847572,0
+EBON.US,D,20210716,000000,69.6,69.63,64.8,65.1,122350.1987765,0
+EBON.US,D,20210719,000000,63,65.4,58.5,63.9,214102.86452564,0
+EBON.US,D,20210720,000000,62.7,68.1,60,67.8,103008.56563658,0
+EBON.US,D,20210721,000000,70.2,72.3,68.7,69.9,128455.46538211,0
+EBON.US,D,20210722,000000,71.1,71.697,65.1,65.1,93117.565735491,0
+EBON.US,D,20210723,000000,63.762,66.9,62.7,64.5,65418.632679147,0
+EBON.US,D,20210726,000000,70.2,75.9,67.2,74.7,254592.09745408,0
+EBON.US,D,20210727,000000,70.5,72,62.4,64.2,141972.09858028,0
+EBON.US,D,20210728,000000,67.5,72.531,66.3,70.5,132957.43200376,0
+EBON.US,D,20210729,000000,70.2,70.2,65.1,65.4,82955.032503783,0
+EBON.US,D,20210730,000000,64.5,67.95,64.5,66.3,60945.866057208,0
+EBON.US,D,20210802,000000,67.65,73.2,66.096,69,127128.06539539,0
+EBON.US,D,20210803,000000,67.5,69,65.1,66.6,88523.499114765,0
+EBON.US,D,20210804,000000,66.9,71.7,66.9,67.5,112555.33220778,0
+EBON.US,D,20210805,000000,66.612,74.4,65.4,72.6,133403.6319993,0
+EBON.US,D,20210806,000000,73.5,79.5,70.8,77.1,210415.89789584,0
+EBON.US,D,20210809,000000,83.4,93,81.45,84.6,626109.92707223,0
+EBON.US,D,20210810,000000,86.193,86.4,78,79.8,201254.86465412,0
+EBON.US,D,20210811,000000,83.1,88.8,78.9,81.3,242259.63091074,0
+EBON.US,D,20210812,000000,77.784,79.197,73.8,75.9,96738.532365948,0
+EBON.US,D,20210813,000000,78.9,79.5,73.2,73.5,99035.99900964,0
+EBON.US,D,20210816,000000,74.784,74.859,68.4,68.4,81761.532515718,0
+EBON.US,D,20210817,000000,67.5,68.4,63.9,65.7,117864.46548802,0
+EBON.US,D,20210818,000000,65.559,69.6,63.9,68.1,87983.132453502,0
+EBON.US,D,20210819,000000,66.3,67.797,64.5,65.1,89424.699105753,0
+EBON.US,D,20210820,000000,66.3,70.5,66,67.2,103270.06563397,0
+EBON.US,D,20210823,000000,71.214,74.4,69,72.6,130432.09869568,0
+EBON.US,D,20210824,000000,73.329,77.064,71.4,75.6,104833.49895166,0
+EBON.US,D,20210825,000000,73.8,76.2,72.3,74.4,82988.699170113,0
+EBON.US,D,20210826,000000,71.7,76.05,71.1,71.7,59701.466069652,0
+EBON.US,D,20210827,000000,72.6,76.8,72,75.9,77303.499226965,0
+EBON.US,D,20210830,000000,74.946,77.4,72.6,75.6,49263.599507364,0
+EBON.US,D,20210831,000000,76.2,77.7,75,76.8,54255.399457446,0
+EBON.US,D,20210901,000000,75.804,82.797,74.4,80.1,100442.63232891,0
+EBON.US,D,20210902,000000,82.2,85.35,81.6,81.9,96206.732371266,0
+EBON.US,D,20210903,000000,84.3,86.1,81.6,81.9,81246.832520865,0
+EBON.US,D,20210907,000000,81.6,84,75.3,75.6,147085.03186248,0
+EBON.US,D,20210908,000000,75,75.6,70.2,72,85084.99914915,0
+EBON.US,D,20210909,000000,72.6,74.1,71.4,72.6,42267.366243993,0
+EBON.US,D,20210910,000000,74.4,77.997,71.25,71.4,90217.399097826,0
+EBON.US,D,20210913,000000,71.4,73.2,69.294,69.9,82189.732511436,0
+EBON.US,D,20210914,000000,70.2,73.35,68.1,69.3,70556.399294436,0
+EBON.US,D,20210915,000000,70.8,71.4,67.8,71.1,67496.599325034,0
+EBON.US,D,20210916,000000,70.5,70.5,65.55,68.7,85678.165809885,0
+EBON.US,D,20210917,000000,68.1,70.5,67.2,69.9,70489.832628435,0
+EBON.US,D,20210920,000000,66.3,67.419,62.7,63.6,104317.56562349,0
+EBON.US,D,20210921,000000,64.5,64.758,62.4,62.55,56278.966103877,0
+EBON.US,D,20210922,000000,63.9,67.2,62.55,66.3,86938.632463947,0
+EBON.US,D,20210923,000000,67.5,71.25,66.9,70.2,68317.032650163,0
+EBON.US,D,20210924,000000,64.254,66,62.7,65.1,164251.09835749,0
+EBON.US,D,20210927,000000,65.1,68.1,64.5,66.3,51162.966155037,0
+EBON.US,D,20210928,000000,64.5,66,61.2,61.2,147037.19852963,0
+EBON.US,D,20210929,000000,62.7,63,54.9,55.8,185144.63148189,0
+EBON.US,D,20210930,000000,57,57.6,55.8,57,50008.33283325,0
+EBON.US,D,20211001,000000,60.6,60.9,56.7,57.6,89031.532443018,0
+EBON.US,D,20211004,000000,58.5,60,55.8,57.3,72980.799270192,0
+EBON.US,D,20211005,000000,58.2,60.3,57.3,59.1,76499.232568341,0
+EBON.US,D,20211006,000000,60.6,63.3,58.5,59.1,121648.66545018,0
+EBON.US,D,20211007,000000,59.4,60,56.4,56.4,122932.76543734,0
+EBON.US,D,20211008,000000,57.3,57.3,53.4,54,129710.2987029,0
+EBON.US,D,20211011,000000,54,54.9,51.9,53.1,227088.83106245,0
+EBON.US,D,20211012,000000,53.1,53.4,48.6,50.7,248456.23084877,0
+EBON.US,D,20211013,000000,50.1,54,49.2,54,150842.76515824,0
+EBON.US,D,20211014,000000,54,56.4,53.4,54.9,105079.19894921,0
+EBON.US,D,20211015,000000,55.8,59.4,55.5,59.1,141240.69858759,0
+EBON.US,D,20211018,000000,59.4,61.5,57.75,58.8,117317.59882682,0
+EBON.US,D,20211019,000000,59.7,60.6,57,59.4,109628.36557038,0
+EBON.US,D,20211020,000000,59.7,67.2,58.8,66,264397.79735602,0
+EBON.US,D,20211021,000000,66,66.6,61.8,63.9,131093.2320224,0
+EBON.US,D,20211022,000000,62.4,62.7,59.4,61.5,96272.632370607,0
+EBON.US,D,20211025,000000,60.9,66,60.6,62.7,222198.19777802,0
+EBON.US,D,20211026,000000,72.6,72.834,62.7,63.6,289015.23044318,0
+EBON.US,D,20211027,000000,60.3,67.5,60.3,61.5,139340.46527326,0
+EBON.US,D,20211028,000000,63,66.3,63,65.1,81867.732514656,0
+EBON.US,D,20211029,000000,63.9,65.7,62.403,65.1,104981.19895019,0
+EBON.US,D,20211101,000000,64.8,68.1,63.9,65.7,91610.565750561,0
+EBON.US,D,20211102,000000,66.66,66.9,63.9,65.1,84120.032492133,0
+EBON.US,D,20211103,000000,64.5,66.6,63.6,66,59046.566076201,0
+EBON.US,D,20211104,000000,66,67.5,63.3,65.1,78494.432548389,0
+EBON.US,D,20211105,000000,64.8,65.1,61.5,62.7,66179.199338208,0
+EBON.US,D,20211108,000000,64.548,69,64.5,67.8,155225.29844775,0
+EBON.US,D,20211109,000000,68.4,71.4,64.95,69.9,176913.3315642,0
+EBON.US,D,20211110,000000,69,69.495,61.5,62.1,134879.03198454,0
+EBON.US,D,20211111,000000,63,63.897,60.3,60.6,69407.832639255,0
+EBON.US,D,20211112,000000,61.8,62.4,57,62.4,154015.16512651,0
+EBON.US,D,20211115,000000,62.1,62.4,58.5,60,90650.199093498,0
+EBON.US,D,20211116,000000,59.1,59.85,57.6,58.2,68890.532644428,0
+EBON.US,D,20211117,000000,58.2,58.74,55.8,56.4,74706.33258627,0
+EBON.US,D,20211118,000000,57.3,57.3,52.5,53.7,76853.499231465,0
+EBON.US,D,20211119,000000,52.8,55.797,52.8,53.1,59678.866069878,0
+EBON.US,D,20211122,000000,53.922,54,48.6,48.6,124957.69875042,0
+EBON.US,D,20211123,000000,49.5,50.85,46.5,48.3,158915.99841084,0
+EBON.US,D,20211124,000000,47.4,51,46.35,50.4,66978.565996881,0
+EBON.US,D,20211126,000000,46.5,47.7,45,45.6,87353.832459795,0
+EBON.US,D,20211129,000000,47.4,47.7,45,45.9,58128.932752044,0
+EBON.US,D,20211130,000000,46.017,46.017,41.4,44.1,178055.86488611,0
+EBON.US,D,20211201,000000,44.469,47.4,42,43.2,83554.632497787,0
+EBON.US,D,20211202,000000,42,44.7,41.1,43.2,63120.099368799,0
+EBON.US,D,20211203,000000,42.9,43.2,38.7,39,234099.76432567,0
+EBON.US,D,20211206,000000,35.7,38.1,32.7,37.8,128213.56538453,0
+EBON.US,D,20211207,000000,37.8,43.5,37.8,42.6,65455.699345443,0
+EBON.US,D,20211208,000000,41.1,44.022,39.9,42.9,39118.732942146,0
+EBON.US,D,20211209,000000,41.4,42.6,39.3,39.9,46405.832869275,0
+EBON.US,D,20211210,000000,39.9,41.4,39,39.9,44686.466219802,0
+EBON.US,D,20211213,000000,39,39.9,36,37.2,70563.432627699,0
+EBON.US,D,20211214,000000,36,45.3,35.1,44.7,270107.93063225,0
+EBON.US,D,20211215,000000,45.6,45.9,39.6,41.1,106897.96559769,0
+EBON.US,D,20211216,000000,41.1,42.3,37.5,37.8,54899.66611767,0
+EBON.US,D,20211217,000000,36.3,38.4,33.3,34.5,196368.23136965,0
+EBON.US,D,20211220,000000,33.3,34.2,31.5,31.5,97100.932362324,0
+EBON.US,D,20211221,000000,32.1,33.3,32.1,32.4,70757.065959096,0
+EBON.US,D,20211222,000000,32.4,35.1,31.8,33.9,73047.499269525,0
+EBON.US,D,20211223,000000,33.9,37.5,32.769,35.7,94741.432385919,0
+EBON.US,D,20211227,000000,35.7,37.2,34.5,35.7,93595.165730715,0
+EBON.US,D,20211228,000000,35.4,35.4,32.1,32.1,99980.99900019,0
+EBON.US,D,20211229,000000,32.1,32.1,27.942,28.503,141774.49858226,0
+EBON.US,D,20211230,000000,28.533,29.991,25.23,29.403,158089.26508577,0
+EBON.US,D,20211231,000000,28.908,31.5,28.908,30.9,75046.932582864,0
+EBON.US,D,20220103,000000,30.9,32.1,30.552,31.8,26841.599731584,0
+EBON.US,D,20220104,000000,31.5,32.4,30.6,31.2,31965.933013674,0
+EBON.US,D,20220105,000000,31.2,35.7,30.6,34.2,138382.9319495,0
+EBON.US,D,20220106,000000,33.3,33.6,29.709,31.2,84835.265818314,0
+EBON.US,D,20220107,000000,30.6,31.5,30.3,30.9,15024.133183092,0
+EBON.US,D,20220110,000000,30.3,30.6,27.3,28.203,86583.265800834,0
+EBON.US,D,20220111,000000,29.097,31.2,28.341,30.9,37092.566295741,0
+EBON.US,D,20220112,000000,31.8,32.4,30.9,31.8,37151.532961818,0
+EBON.US,D,20220113,000000,31.8,32.4,29.1,29.133,39939.33293394,0
+EBON.US,D,20220114,000000,29.4,30.3,28.8,29.937,31279.266353874,0
+EBON.US,D,20220118,000000,29.7,30,28.2,28.278,25790.899742091,0
+EBON.US,D,20220119,000000,28.869,29.169,26.115,26.247,47771.232855621,0
+EBON.US,D,20220120,000000,27.531,28.2,25.8,26.1,34939.366317273,0
+EBON.US,D,20220121,000000,25.506,26.4,23.169,23.172,66353.032669803,0
+EBON.US,D,20220124,000000,21.3,25.5,21,24.816,84676.232486571,0
+EBON.US,D,20220125,000000,24.804,24.945,23.103,24.144,29911.799700882,0
+EBON.US,D,20220126,000000,25.2,34.2,24.966,32.7,605445.96061221,0
+EBON.US,D,20220127,000000,32.04,32.1,26.085,26.382,136551.59863448,0
+EBON.US,D,20220128,000000,28.5,29.1,25.5,26.1,69988.065966786,0
+EBON.US,D,20220131,000000,25.56,28.797,25.56,27.312,98785.599012144,0
+EBON.US,D,20220201,000000,28.8,36.6,28.632,34.8,441556.4622511,0
+EBON.US,D,20220202,000000,33.9,36.3,31.2,36,130033.49869966,0
+EBON.US,D,20220203,000000,34.599,35.4,33.6,35.1,51390.232819431,0
+EBON.US,D,20220204,000000,35.7,40.5,33.9,37.5,167729.8983227,0
+EBON.US,D,20220207,000000,38.4,42.855,38.4,38.7,137380.96529286,0
+EBON.US,D,20220208,000000,39.3,39.9,37.5,39.6,50336.199496638,0
+EBON.US,D,20220209,000000,39.9,43.2,39.6,41.4,92848.499071515,0
+EBON.US,D,20220210,000000,41.1,56.4,40.65,47.1,551821.42781512,0
+EBON.US,D,20220211,000000,45.648,48.75,39.3,39.6,199655.89800344,0
+EBON.US,D,20220214,000000,39,50.4,38.7,44.1,314924.36351742,0
+EBON.US,D,20220215,000000,47.7,49.197,44.001,46.8,229506.8643716,0
+EBON.US,D,20220216,000000,45.3,47.1,42.3,46.2,70698.532626348,0
+EBON.US,D,20220217,000000,42.9,43.5,41.1,42,78831.265878354,0
+EBON.US,D,20220218,000000,42.3,42.3,39.3,39.6,50800.066158666,0
+EBON.US,D,20220222,000000,37.2,39.9,36.6,37.8,51401.266152654,0
+EBON.US,D,20220223,000000,39,40.2,37.5,37.8,34309.866323568,0
+EBON.US,D,20220224,000000,33.3,37.5,31.5,37.2,79391.33253942,0
+EBON.US,D,20220225,000000,37.5,38.7,36.6,36.9,34279.832990535,0
+EBON.US,D,20220228,000000,36.6,39,35.1,37.5,50401.932829314,0
+EBON.US,D,20220301,000000,39.3,41.7,37.5,37.8,51845.132814882,0
+EBON.US,D,20220302,000000,37.8,39.45,37.2,38.7,31819.466348472,0
+EBON.US,D,20220303,000000,39.6,39.6,35.1,35.7,35963.99964036,0
+EBON.US,D,20220304,000000,35.1,36,32.7,33,31214.733021186,0
+EBON.US,D,20220307,000000,31.2,32.85,31.2,32.4,40570.066260966,0
+EBON.US,D,20220308,000000,32.1,33.9,30.6,32.1,38213.966284527,0
+EBON.US,D,20220309,000000,34.2,36.9,33.9,35.7,37567.032957663,0
+EBON.US,D,20220310,000000,34.5,34.8,33,33.6,21349.899786501,0
+EBON.US,D,20220311,000000,34.8,34.86,30.6,31.2,31282.833020505,0
+EBON.US,D,20220314,000000,30.6,35.4,29.229,31.2,106391.46560275,0
+EBON.US,D,20220315,000000,29.7,31.8,28.8,30.3,37447.432958859,0
+EBON.US,D,20220316,000000,34.2,34.8,31.5,33.9,61331.099386689,0
+EBON.US,D,20220317,000000,33.3,36,32.7,33.9,30180.733031526,0
+EBON.US,D,20220318,000000,33,39.6,32.703,39.3,80738.699192613,0
+EBON.US,D,20220321,000000,39.9,40.5,38.1,39,44808.632885247,0
+EBON.US,D,20220322,000000,39.6,41.4,38.7,39.3,46318.366203483,0
+EBON.US,D,20220323,000000,38.7,40.95,37.8,39.9,60325.33273008,0
+EBON.US,D,20220324,000000,39.9,42.6,38.4,42.6,53047.299469527,0
+EBON.US,D,20220325,000000,42.3,42.6,40.203,42.45,51678.399483216,0
+EBON.US,D,20220328,000000,44.4,47.1,42.903,44.1,55937.366107293,0
+EBON.US,D,20220329,000000,45.3,45.3,42.45,43.5,25885.266407814,0
+EBON.US,D,20220330,000000,42.9,43.2,39.3,39.9,26923.233064101,0
+EBON.US,D,20220331,000000,40.5,41.304,33.9,34.8,99551.265671154,0
+EBON.US,D,20220401,000000,35.4,38.4,35.25,37.8,26339.166403275,0
+EBON.US,D,20220404,000000,37.2,38.4,36,38.1,19806.133135272,0
+EBON.US,D,20220405,000000,37.2,39.9,36.3,36.9,45862.399541376,0
+EBON.US,D,20220406,000000,36.6,37.5,34.773,35.4,27706.133056272,0
+EBON.US,D,20220407,000000,34.5,36.45,33.6,35.4,23512.099764879,0
+EBON.US,D,20220408,000000,34.8,35.1,32.7,33.3,22363.66644303,0
+EBON.US,D,20220411,000000,32.4,33.6,31.5,31.8,30552.566361141,0
+EBON.US,D,20220412,000000,31.8,33.6,29.622,30.3,44377.132889562,0
+EBON.US,D,20220413,000000,30.9,35.4,30.15,33,40529.766261369,0
+EBON.US,D,20220414,000000,33.6,34.074,31.2,31.5,25913.433074199,0
+EBON.US,D,20220418,000000,30,31.8,29.7,30.6,25822.433075109,0
+EBON.US,D,20220419,000000,30.3,32.4,30.3,31.8,13976.433193569,0
+EBON.US,D,20220420,000000,32.1,32.7,30.9,31.8,12930.599870694,0
+EBON.US,D,20220421,000000,31.8,33.3,28.068,28.188,41275.232920581,0
+EBON.US,D,20220422,000000,29.295,30.9,27.324,28.047,32310.099676899,0
+EBON.US,D,20220425,000000,27.435,28.791,27,28.791,60597.699394023,0
+EBON.US,D,20220426,000000,28.266,28.653,26.235,27,39946.099600539,0
+EBON.US,D,20220427,000000,27,28.185,26.439,26.439,23204.433101289,0
+EBON.US,D,20220428,000000,27,29.4,26.7,28.113,35036.099649639,0
+EBON.US,D,20220429,000000,29.1,29.322,27.57,27.9,17452.533158808,0
+EBON.US,D,20220502,000000,27.9,30.9,27.9,30.6,34739.33298594,0
+EBON.US,D,20220503,000000,29.1,31.2,29.1,30.3,15734.433175989,0
+EBON.US,D,20220504,000000,30.3,30.9,27.9,30.6,31976.6663469,0
+EBON.US,D,20220505,000000,30.3,30.3,23.4,25.911,66810.365998563,0
+EBON.US,D,20220506,000000,25.5,26.661,24,25.803,20503.366461633,0
+EBON.US,D,20220509,000000,24.6,25.197,23.127,24.234,23073.266435934,0
+EBON.US,D,20220510,000000,24.3,24.8535,22.5,22.764,19761.599802384,0
+EBON.US,D,20220511,000000,22.5,23.7,21.645,21.726,31426.633019067,0
+EBON.US,D,20220512,000000,20.865,21.3,17.91,20.7,61204.966054617,0
+EBON.US,D,20220513,000000,22.35,25.467,21,22.065,63923.799360762,0
+EBON.US,D,20220516,000000,22.8,23.7,21.975,22.152,22942.899770571,0
+EBON.US,D,20220517,000000,23.019,23.967,22.479,22.917,18970.33314363,0
+EBON.US,D,20220518,000000,22.038,24.048,21.93,21.948,16871.199831288,0
+EBON.US,D,20220519,000000,21.81,23.151,21,22.326,15508.233178251,0
+EBON.US,D,20220520,000000,23.772,23.772,20.403,21.3,25770.299742297,0
+EBON.US,D,20220523,000000,21.3,22.479,20.7,21.621,11599.699884003,0
+EBON.US,D,20220524,000000,21.6,22.146,20.4,21.384,8994.733243386,0
+EBON.US,D,20220525,000000,20.754,22.2,20.4,21.009,14431.633189017,0
+EBON.US,D,20220526,000000,21,23.109,20.46,22.8,26554.133067792,0
+EBON.US,D,20220527,000000,22.839,23.7,21.3,22.911,27317.899726821,0
+EBON.US,D,20220531,000000,24,24.8316,22.842,23.997,28555.499714445,0
+EBON.US,D,20220601,000000,23.946,24.255,21.3,23.145,12616.299873837,0
+EBON.US,D,20220602,000000,23.055,23.997,22.503,23.409,10781.866558848,0
+EBON.US,D,20220603,000000,23.4,23.91,22.5,23.478,7893.099921069,0
+EBON.US,D,20220606,000000,24.84,24.84,22.653,22.89,17111.599828884,0
+EBON.US,D,20220607,000000,22.074,24.561,22.074,23.052,23007.966436587,0
+EBON.US,D,20220608,000000,23.193,25.5,23.106,24.45,17851.866488148,0
+EBON.US,D,20220609,000000,23.907,24.627,23.373,23.895,11663.299883367,0
+EBON.US,D,20220610,000000,23.4,24.18,22.5,22.5,12544.933207884,0
+EBON.US,D,20220613,000000,20.7,24.837,18.003,19.683,101068.56565598,0
+EBON.US,D,20220614,000000,21.3,24,20.4,20.46,41052.699589473,0
+EBON.US,D,20220615,000000,19.98,21,18.372,19.8,96501.965701647,0
+EBON.US,D,20220616,000000,21.489,22.65,16.2,16.203,129996.69870003,0
+EBON.US,D,20220617,000000,16.5,16.806,13.2,13.566,443303.26223363,0
+EBON.US,D,20220621,000000,14.247,16.458,14.157,15.87,137589.16529078,0
+EBON.US,D,20220622,000000,14.823,15.246,14.4,14.4,54106.099458939,0
+EBON.US,D,20220623,000000,14.4,14.7,13.578,13.947,81204.465854622,0
+EBON.US,D,20220624,000000,14.7,15.6,11.121,11.121,148056.99851943,0
+EBON.US,D,20220627,000000,12.606,13.5,12,13.02,139377.46527289,0
+EBON.US,D,20220628,000000,12.945,14.661,12.075,14.331,146595.06520072,0
+EBON.US,D,20220629,000000,13.62,13.764,12.924,13.035,36805.032965283,0
+EBON.US,D,20220630,000000,12.6,13.032,12,12.138,31909.933014234,0
+EBON.US,D,20220701,000000,12.093,12.9,12,12.744,37202.366294643,0
+EBON.US,D,20220705,000000,12.918,13.8,12.333,13.659,35017.166316495,0
+EBON.US,D,20220706,000000,13.044,13.716,12.939,13.476,22346.6664432,0
+EBON.US,D,20220707,000000,13.2,18.9,12.948,16.803,610238.39389762,0
+EBON.US,D,20220708,000000,16.2,18.3,16.2,16.596,88533.832447995,0
+EBON.US,D,20220711,000000,16.8,19.02,16.596,18.18,102551.46564115,0
+EBON.US,D,20220712,000000,17.751,18.3,16.734,16.947,45041.066216256,0
+EBON.US,D,20220713,000000,15.9,16.689,14.49,15.534,39236.466274302,0
+EBON.US,D,20220714,000000,15,17.043,15,16.662,50986.266156804,0
+EBON.US,D,20220715,000000,16.5,16.797,16.152,16.41,13947.199860528,0
+EBON.US,D,20220718,000000,16.8,17.856,16.5,16.62,50659.299493407,0
+EBON.US,D,20220719,000000,16.8,17.997,16.524,17.217,74483.299255167,0
+EBON.US,D,20220720,000000,17.4,18.3,17.1,17.877,48575.66618091,0
+EBON.US,D,20220721,000000,17.7,17.703,16.4355,16.971,34140.266325264,0
+EBON.US,D,20220722,000000,17.235,17.7,15.03,15.612,42097.366245693,0
+EBON.US,D,20220725,000000,15,15.612,14.88,15.033,33229.366334373,0
+EBON.US,D,20220726,000000,14.418,14.709,13.119,13.365,45248.166214185,0
+EBON.US,D,20220727,000000,14.703,15.24,13.5,14.151,129085.16537582,0
+EBON.US,D,20220728,000000,13.8,14.673,13.65,14.646,33076.366335903,0
+EBON.US,D,20220729,000000,14.259,15.237,14.259,14.7,19034.099809659,0
+EBON.US,D,20220801,000000,14.472,14.697,14.1,14.364,12431.966542347,0
+EBON.US,D,20220802,000000,13.932,14.67,13.875,14.163,19627.066470396,0
+EBON.US,D,20220803,000000,14.4,14.94,14.166,14.4,29600.699703993,0
+EBON.US,D,20220804,000000,14.7,15.6,14.571,14.865,37523.766291429,0
+EBON.US,D,20220805,000000,16.5,17.4,15.06,17.319,196111.43137222,0
+EBON.US,D,20220808,000000,17.7,18,16.611,16.809,47690.466189762,0
+EBON.US,D,20220809,000000,17.052,17.052,15.354,15.981,21844.466448222,0
+EBON.US,D,20220810,000000,16.641,16.8,15.975,16.503,22545.066441216,0
+EBON.US,D,20220811,000000,17.4,18,16.662,17.151,29512.466371542,0
+EBON.US,D,20220812,000000,17.025,18.702,16.806,18,47847.432854859,0
+EBON.US,D,20220815,000000,18,18.564,17.694,18.174,20272.99979727,0
+EBON.US,D,20220816,000000,18,18,16.521,16.77,19654.599803454,0
+EBON.US,D,20220817,000000,16.806,17.097,16.242,16.797,17336.133159972,0
+EBON.US,D,20220818,000000,16.8,17.1,15.015,16.209,26235.733070976,0
+EBON.US,D,20220819,000000,15.6,16.167,15,15.36,23463.266432034,0
+EBON.US,D,20220822,000000,14.7,15.3,13.923,14.325,22860.599771394,0
+EBON.US,D,20220823,000000,14.175,15.009,13.944,14.163,16523.099834769,0
+EBON.US,D,20220824,000000,14.49,14.883,14.1,14.4,15356.733179766,0
+EBON.US,D,20220825,000000,14.7,15.3,14.55,14.868,9857.466568092,0
+EBON.US,D,20220826,000000,15.48,15.48,14.304,14.559,14017.699859823,0
+EBON.US,D,20220829,000000,14.4,14.631,14.244,14.463,10619.733227136,0
+EBON.US,D,20220830,000000,14.328,14.601,13.53,13.65,9973.933233594,0
+EBON.US,D,20220831,000000,13.8,14.127,13.563,14.025,8620.66658046,0
+EBON.US,D,20220901,000000,14.1,14.1,13.5,13.8,7361.433259719,0
+EBON.US,D,20220902,000000,13.95,14.829,13.638,14.28,9521.799904782,0
+EBON.US,D,20220906,000000,14.4,14.4,13.53,14.1,7033.733262996,0
+EBON.US,D,20220907,000000,13.677,14.31,13.677,14.193,5480.699945193,0
+EBON.US,D,20220908,000000,13.911,14.4,13.866,14.1,10469.266561974,0
+EBON.US,D,20220909,000000,14.4,15.3,14.28,14.913,17965.66648701,0
+EBON.US,D,20220912,000000,15.3,15.819,14.406,15.096,21874.399781256,0
+EBON.US,D,20220913,000000,15,15,13.89,14.1,13756.33319577,0
+EBON.US,D,20220914,000000,14.4,14.994,14.1,14.43,5364.599946354,0
+EBON.US,D,20220915,000000,14.01,14.685,13.983,14.604,13881.699861183,0
+EBON.US,D,20220916,000000,14.4,14.4,11.847,11.847,41944.366247223,0
+EBON.US,D,20220919,000000,12.6,12.9,12.003,12.9,15660.266510064,0
+EBON.US,D,20220920,000000,12.945,13.197,12.306,12.597,7326.866593398,0
+EBON.US,D,20220921,000000,12.576,12.837,12.078,12.528,11378.266552884,0
+EBON.US,D,20220922,000000,12.489,12.645,11.85,11.961,14343.833189895,0
+EBON.US,D,20220923,000000,11.7,11.958,11.4,11.781,17825.099821749,0
+EBON.US,D,20220926,000000,11.703,11.931,11.121,11.25,9485.866571808,0
+EBON.US,D,20220927,000000,11.97,11.97,11.1,11.127,13410.066532566,0
+EBON.US,D,20220928,000000,11.355,11.931,11.25,11.82,12697.133206362,0
+EBON.US,D,20220929,000000,11.805,12.3,11.4,12.264,7074.499929255,0
+EBON.US,D,20220930,000000,11.391,12.9,11.391,12.306,9213.599907864,0
+EBON.US,D,20221003,000000,12.738,12.9,11.85,12.57,7325.066593416,0
+EBON.US,D,20221004,000000,12.57,14.04,12.003,12.813,19381.066472856,0
+EBON.US,D,20221005,000000,12.429,12.852,11.964,12.315,15042.599849574,0
+EBON.US,D,20221006,000000,12.141,12.66,11.73,11.997,9450.133238832,0
+EBON.US,D,20221007,000000,11.637,12.216,11.13,11.61,10130.433232029,0
+EBON.US,D,20221010,000000,10.83,11.697,10.563,10.881,15535.899844641,0
+EBON.US,D,20221011,000000,11.34,11.34,10.257,10.5,10463.966562027,0
+EBON.US,D,20221012,000000,10.5,11.517,10.38,11.4,15155.433181779,0
+EBON.US,D,20221013,000000,11.1,11.382,10.8,11.109,10594.633227387,0
+EBON.US,D,20221014,000000,11.004,11.3907,10.2,10.2,10950.166557165,0
+EBON.US,D,20221017,000000,10.467,10.764,9.9,9.903,10341.599896584,0
+EBON.US,D,20221018,000000,10.2,11.037,10.05,10.62,18104.133152292,0
+EBON.US,D,20221019,000000,10.71,10.71,9.66,9.879,15299.466513672,0
+EBON.US,D,20221020,000000,9.9,9.999,9.33,9.75,13405.766532609,0
+EBON.US,D,20221021,000000,9.75,9.75,9.15,9.321,10426.99989573,0
+EBON.US,D,20221024,000000,9.33,9.345,8.4,8.577,23768.966428977,0
+EBON.US,D,20221025,000000,8.742,9.45,8.61,9.24,21770.866448958,0
+EBON.US,D,20221026,000000,9,9.75,9,9.483,11602.299883977,0
+EBON.US,D,20221027,000000,9.465,9.6,9,9.243,7193.099928069,0
+EBON.US,D,20221028,000000,9,9.294,8.763,9.033,8306.866583598,0
+EBON.US,D,20221031,000000,8.7,9.6,8.7,9.405,12289.099877109,0
+EBON.US,D,20221101,000000,9.3,10.35,9.3,10.074,18144.266485224,0
+EBON.US,D,20221102,000000,9.9,10.8,9.3,9.54,21992.266446744,0
+EBON.US,D,20221103,000000,9.255,9.6,8.91,9.48,9308.33324025,0
+EBON.US,D,20221104,000000,9.78,9.9,9.03,9.657,10257.633230757,0
+EBON.US,D,20221107,000000,9.9,10.197,9.303,9.6,5301.066613656,0
+EBON.US,D,20221108,000000,9.312,9.963,8.793,9.462,13448.899865511,0
+EBON.US,D,20221109,000000,9,9.45,8.406,8.931,16704.733166286,0
+EBON.US,D,20221110,000000,9,9.27,8.478,9.249,24058.633092747,0
+EBON.US,D,20221111,000000,9,9.15,8.1,8.1,65650.432676829,0
+EBON.US,D,20221114,000000,8.7,8.7,8.103,8.229,20888.933124444,0
+EBON.US,D,20221115,000000,8.4,8.805,8.4,8.682,24758.33308575,0
+EBON.US,D,20221116,000000,8.445,8.697,8.4,8.49,10001.266566654,0
+EBON.US,D,20221117,000000,8.286,8.415,8.001,8.262,13044.033202893,0
+EBON.US,D,20221118,000000,8.4,8.4,7.803,7.845,14248.233190851,0
+EBON.US,D,20221121,000000,6.9,7.35,6.45,6.633,55802.632775307,0
+EBON.US,D,20221122,000000,5.4,6.6,5.37,6.04,193146,0
+EBON.US,D,20221123,000000,5.93,6.0647,5.52,5.52,77442,0
+EBON.US,D,20221125,000000,5.23,5.4,5.055,5.1,70755,0
+EBON.US,D,20221128,000000,5.07,5.13,4.59,4.66,55574,0
+EBON.US,D,20221129,000000,4.94,5.0599,4.62,4.97,51690,0
+EBON.US,D,20221130,000000,5.04,5.04,4.62,4.85,64761,0
+EBON.US,D,20221201,000000,4.98,5.04,4.82,4.89,27559,0
+EBON.US,D,20221202,000000,4.86,5.05,4.8,5.05,19282,0
+EBON.US,D,20221205,000000,5.08,5.35,5,5.05,35999,0
+EBON.US,D,20221206,000000,5,5.0621,4.7301,4.83,28547,0
+EBON.US,D,20221207,000000,4.82,4.92,4.6712,4.92,25833,0
+EBON.US,D,20221208,000000,4.93,5.1,4.9,4.98,16741,0
+EBON.US,D,20221209,000000,5,5.15,4.9264,4.99,16929,0
+EBON.US,D,20221212,000000,4.97,4.97,4.68,4.68,20534,0
+EBON.US,D,20221213,000000,4.74,4.95,4.7,4.7,38347,0
+EBON.US,D,20221214,000000,4.73,4.7399,4.62,4.73,12382,0
+EBON.US,D,20221215,000000,4.7,4.7,4.245,4.245,34795,0
+EBON.US,D,20221216,000000,4.26,4.26,3.1,3.1,73171,0
+EBON.US,D,20221219,000000,3.25,3.36,3.1,3.21,61810,0
+EBON.US,D,20221220,000000,3.17,3.17,2.87,2.9,34359,0
+EBON.US,D,20221221,000000,2.9,2.99,2.88,2.94,19491,0
+EBON.US,D,20221222,000000,2.94,2.95,2.75,2.83,36838,0
+EBON.US,D,20221223,000000,2.88,2.97,2.75,2.95,14192,0
+EBON.US,D,20221227,000000,2.94,2.95,2.6,2.61,29453,0
+EBON.US,D,20221228,000000,2.68,2.7012,2.5697,2.6,25984,0
+EBON.US,D,20221229,000000,2.66,2.7355,2.52,2.58,48125,0
+EBON.US,D,20221230,000000,2.54,2.971,2.54,2.91,63025,0
+EBON.US,D,20230103,000000,2.97,3.06,2.91,2.91,30781,0
+EBON.US,D,20230104,000000,3.04,3.7,2.96,3.49,202923,0
+EBON.US,D,20230105,000000,3.49,3.77,3.1301,3.77,72726,0
+EBON.US,D,20230106,000000,3.8,4.54,3.5864,4.42,84846,0
+EBON.US,D,20230109,000000,4.54,6.88,4.54,6.22,1007439,0
+EBON.US,D,20230110,000000,6.26,9.6494,6.14,8.8,1014120,0
+EBON.US,D,20230111,000000,8.6,9.76,7.59,7.7,434048,0
+EBON.US,D,20230112,000000,7.98,8.36,7.01,7.68,367295,0
+EBON.US,D,20230113,000000,7.23,9.09,7.2,8.82,396776,0
+EBON.US,D,20230117,000000,8.95,10.75,8.7832,10.11,594615,0
+EBON.US,D,20230118,000000,10.25,10.98,8.38,8.48,366030,0
+EBON.US,D,20230119,000000,8.33,9.3352,7.86,9.08,232983,0
+EBON.US,D,20230120,000000,9.08,10.12,8.73,10.08,263529,0
+EBON.US,D,20230123,000000,10.14,10.48,9.03,9.16,207565,0
+EBON.US,D,20230124,000000,9.05,9.98,8.81,8.95,120637,0
+EBON.US,D,20230125,000000,8.71,8.955,8.18,8.58,79478,0
+EBON.US,D,20230126,000000,8.76,8.76,8.02,8.21,77843,0
+EBON.US,D,20230127,000000,8.12,8.37,8.0883,8.18,66800,0
+EBON.US,D,20230130,000000,8.04,8.6399,7.21,7.31,105544,0
+EBON.US,D,20230131,000000,8.02,8.13,7.5,7.835,73521,0
+EBON.US,D,20230201,000000,7.85,8.48,7.74,8.18,65403,0
+EBON.US,D,20230202,000000,8.4,9.2,8.4,8.87,111209,0
+EBON.US,D,20230203,000000,8.63,9.1999,8.14,8.31,57417,0
+EBON.US,D,20230206,000000,8.23,8.66,7.91,8.02,47349,0
+EBON.US,D,20230207,000000,8.1,8.4,7.82,7.97,24239,0
+EBON.US,D,20230208,000000,8.05,8.16,7.6292,7.88,38464,0
+EBON.US,D,20230209,000000,7.88,8.08,7.3,7.31,54885,0
+EBON.US,D,20230210,000000,7.27,7.27,6.62,6.81,48553,0
+EBON.US,D,20230213,000000,6.68,7.01,6.6491,6.79,20163,0
+EBON.US,D,20230214,000000,6.7,7.74,6.7,7.64,27589,0
+EBON.US,D,20230215,000000,7.55,8.3,7.55,8.3,48043,0
+EBON.US,D,20230216,000000,8.78,9,8.13,8.49,91983,0
+EBON.US,D,20230217,000000,8.45,8.5,8.01,8.49,44912,0
+EBON.US,D,20230221,000000,8.49,8.49,7.52,7.85,37334,0
+EBON.US,D,20230222,000000,7.47,8.05,7.47,7.71,19619,0
+EBON.US,D,20230223,000000,7.8,8.38,7.5,7.5,14754,0
+EBON.US,D,20230224,000000,7.4,8.17,7.4,7.45,10032,0
+EBON.US,D,20230227,000000,7.56,8,7.4,7.41,12282,0
+EBON.US,D,20230228,000000,7.4,8.0999,7.4,7.59,16739,0
+EBON.US,D,20230301,000000,7.77,7.77,7.42,7.46,19277,0
+EBON.US,D,20230302,000000,7.4,7.4696,6.9023,7.01,17846,0
+EBON.US,D,20230303,000000,6.98,7.3,6.98,7.11,9355,0
+EBON.US,D,20230306,000000,7.01,7.1996,6.89,6.9,16419,0
+EBON.US,D,20230307,000000,6.91,6.9899,6.2701,6.55,26296,0
+EBON.US,D,20230308,000000,6.51,6.5715,6.2,6.2,16456,0
+EBON.US,D,20230309,000000,6.22,6.82,6.01,6.01,25360,0
+EBON.US,D,20230310,000000,5.86,6.1736,5.55,5.86,38987,0
+EBON.US,D,20230313,000000,6.1,6.4499,5.97,6.28,37180,0
+EBON.US,D,20230314,000000,6.6,6.9,6.3701,6.63,26764,0
+EBON.US,D,20230315,000000,6.4801,6.62,6.21,6.57,32045,0
+EBON.US,D,20230316,000000,6.42,6.9,6.1749,6.66,17280,0
+EBON.US,D,20230317,000000,6.97,7.08,6.5,6.71,16783,0
+EBON.US,D,20230320,000000,6.75,6.83,6.4,6.4,27832,0
+EBON.US,D,20230321,000000,6.4,6.9421,6.31,6.73,39608,0
+EBON.US,D,20230322,000000,6.94,6.94,6.36,6.5714,12063,0
+EBON.US,D,20230323,000000,6.73,6.95,6.62,6.71,13970,0
+EBON.US,D,20230324,000000,6.565,6.655,6.34,6.46,4655,0
+EBON.US,D,20230327,000000,6.33,6.7896,6.33,6.69,8744,0
+EBON.US,D,20230328,000000,6.46,6.7,6.26,6.56,17112,0
+EBON.US,D,20230329,000000,6.64,7.13,6.64,7.02,11143,0
+EBON.US,D,20230330,000000,7.08,7.32,7,7.1,13760,0
+EBON.US,D,20230331,000000,7.01,7.4,7.01,7.01,17209,0
+EBON.US,D,20230403,000000,7.07,8.17,6.83,6.99,345096,0
+EBON.US,D,20230404,000000,6.83,6.9517,5.72,5.94,109830,0
+EBON.US,D,20230405,000000,5.78,5.9063,5.3,5.37,34955,0
+EBON.US,D,20230406,000000,5.42,5.78,5.35,5.35,35664,0
+EBON.US,D,20230410,000000,5.61,5.92,5.41,5.65,21961,0
+EBON.US,D,20230411,000000,6.25,6.4401,5.82,6.2,42855,0
+EBON.US,D,20230412,000000,6.37,6.41,5.64,5.64,33893,0
+EBON.US,D,20230413,000000,5.84,6.185,5.66,5.9,56906,0
+EBON.US,D,20230414,000000,5.99,6.16,5.7,6.16,37180,0
+EBON.US,D,20230417,000000,6.06,6.41,6.02,6.1794,23374,0
+EBON.US,D,20230418,000000,6.39,6.52,6.19,6.22,11125,0
+EBON.US,D,20230419,000000,6.01,6.32,6.01,6.04,8780,0
+EBON.US,D,20230420,000000,6.14,6.14,5.6001,6.05,10646,0
+EBON.US,D,20230421,000000,6.09,6.16,5.8246,5.88,5791,0
+EBON.US,D,20230424,000000,5.86,5.94,5.51,5.71,9964,0
+EBON.US,D,20230425,000000,5.65,6.0296,5.51,5.5256,23832,0
+EBON.US,D,20230426,000000,5.6,6.03,5.6,5.63,36370,0
+EBON.US,D,20230427,000000,5.66,5.78,5.66,5.78,2708,0
+EBON.US,D,20230428,000000,5.82,6.02,5.7057,5.99,11634,0
+EBON.US,D,20230501,000000,6,6.29,5.7235,6.29,19518,0
+EBON.US,D,20230502,000000,6.4,6.79,6.12,6.43,51912,0
+EBON.US,D,20230503,000000,6.24,6.58,5.88,5.98,27427,0
+EBON.US,D,20230504,000000,5.98,6.2839,5.84,6.09,7498,0
+EBON.US,D,20230505,000000,5.88,6.199,5.88,6.05,9625,0
+EBON.US,D,20230508,000000,5.84,6.25,5.82,6.23,13569,0
+EBON.US,D,20230509,000000,6.23,6.479,5.9201,6.38,15225,0
+EBON.US,D,20230510,000000,6.3,6.4,6.095,6.31,5368,0
+EBON.US,D,20230511,000000,6.15,6.39,6.05,6.2,12445,0
+EBON.US,D,20230512,000000,6.11,6.257,5.405,5.54,41045,0
+EBON.US,D,20230515,000000,5.75,5.9,5.48,5.54,28247,0
+EBON.US,D,20230516,000000,5.545,5.74,5.468,5.54,10182,0
+EBON.US,D,20230517,000000,5.52,6.01,5.52,5.73,13165,0
+EBON.US,D,20230518,000000,5.7045,6.037,5.4801,5.7,6989,0
+EBON.US,D,20230519,000000,5.84,5.99,5.57,5.98,7492,0
+EBON.US,D,20230522,000000,6,6.5,5.9548,6.29,18816,0
+EBON.US,D,20230523,000000,6.4,6.45,6.06,6.39,9100,0
+EBON.US,D,20230524,000000,6.1,6.26,6.01,6.22,5415,0
+EBON.US,D,20230525,000000,6.054,6.37,6.054,6.0877,4194,0
+EBON.US,D,20230526,000000,6.1,6.3472,6.0526,6.09,14216,0
+EBON.US,D,20230530,000000,6.27,6.45,6.21,6.345,13554,0
+EBON.US,D,20230531,000000,6.345,6.44,6.23,6.42,10453,0
+EBON.US,D,20230601,000000,6.23,6.58,6.1901,6.53,15046,0
+EBON.US,D,20230602,000000,6.4,6.7124,6.31,6.36,12852,0
+EBON.US,D,20230605,000000,6.37,6.4938,6.1447,6.44,6973,0
+EBON.US,D,20230606,000000,6.27,6.7,6.1275,6.57,12768,0
+EBON.US,D,20230607,000000,6.7,7.1,6.57,7.07,64484,0
+EBON.US,D,20230608,000000,6.9,7.1,6.3701,7.1,7417,0
+EBON.US,D,20230609,000000,6.94,7.1816,6.94,7.1816,4038,0
+EBON.US,D,20230612,000000,7.2441,7.2956,6.86,7.24,11474,0
+EBON.US,D,20230613,000000,7.25,7.3,6.85,7,21142,0
+EBON.US,D,20230614,000000,7.09,7.09,6.7278,7.01,25603,0
+EBON.US,D,20230615,000000,6.8,7.01,6.75,7.01,8766,0
+EBON.US,D,20230616,000000,7.16,7.24,6.72,7.11,10358,0
+EBON.US,D,20230620,000000,6.93,7.1861,6.74,6.93,14211,0
+EBON.US,D,20230621,000000,7,7.79,7,7.51,75272,0
+EBON.US,D,20230622,000000,7.6,7.7195,6.86,6.86,20789,0
+EBON.US,D,20230623,000000,6.78,7.5399,6.78,7.35,98167,0
+EBON.US,D,20230626,000000,7.15,7.51,7.08,7.09,18743,0
+EBON.US,D,20230627,000000,7.5,7.663,6.7801,7.22,8976,0
+EBON.US,D,20230628,000000,7.22,7.28,7.0001,7.28,10523,0
+EBON.US,D,20230629,000000,7.21,7.4,6.99,6.99,10259,0
+EBON.US,D,20230630,000000,7.3,7.4,6.8,6.9,16427,0
+EBON.US,D,20230703,000000,6.9,7.35,6.85,7.11,8985,0
+EBON.US,D,20230705,000000,7.05,7.3499,6.89,7.28,18466,0
+EBON.US,D,20230706,000000,7.1,7.28,6.7518,6.7518,11396,0
+EBON.US,D,20230707,000000,6.84,7.6899,6.84,7.46,26758,0
+EBON.US,D,20230710,000000,7.5,7.8,7.3001,7.8,44741,0
+EBON.US,D,20230711,000000,7.94,9.18,7.7261,9.18,268664,0
+EBON.US,D,20230712,000000,9.29,10.4043,9.04,9.93,118803,0
+EBON.US,D,20230713,000000,10.07,12.35,10.07,12.35,237121,0
+EBON.US,D,20230714,000000,12.6,12.6,10.5,10.61,128424,0
+EBON.US,D,20230717,000000,10.32,10.45,9.5,9.99,85661,0
+EBON.US,D,20230718,000000,9.7,10.48,9.7,10.48,35285,0
+EBON.US,D,20230719,000000,9.5,10.65,9.5,10.65,34052,0
+EBON.US,D,20230720,000000,10.66,11.28,10.49,10.79,21361,0
+EBON.US,D,20230721,000000,10.94,10.97,9.6212,9.97,24883,0
+EBON.US,D,20230724,000000,9.97,10.07,9.5601,9.93,21114,0
+EBON.US,D,20230725,000000,9.88,9.91,9.3189,9.401,53313,0
+EBON.US,D,20230726,000000,9.38,9.6005,8.93,9.02,65337,0
+EBON.US,D,20230727,000000,9.06,9.3809,8.25,8.53,34585,0
+EBON.US,D,20230728,000000,8.87,9.1,8.4149,9.09,21865,0
+EBON.US,D,20230731,000000,8.95,9.505,8.95,9.35,23584,0
+EBON.US,D,20230801,000000,9.24,9.5,8.9,9.03,22848,0
+EBON.US,D,20230802,000000,8.89,9.1357,8.5508,8.78,16833,0
+EBON.US,D,20230803,000000,8.72,8.89,8.48,8.68,14574,0
+EBON.US,D,20230804,000000,8.68,9.07,8.46,8.46,20752,0
+EBON.US,D,20230807,000000,8.66,8.66,7.7001,8.01,20155,0
+EBON.US,D,20230808,000000,8.18,8.5,8.15,8.45,32470,0
+EBON.US,D,20230809,000000,8.31,8.54,8.0113,8.0113,22389,0
+EBON.US,D,20230810,000000,7.71,7.9877,7.5,7.62,36460,0
+EBON.US,D,20230811,000000,7.57,7.89,7.47,7.87,12033,0
+EBON.US,D,20230814,000000,7.73,8.11,7.53,7.93,16128,0
+EBON.US,D,20230815,000000,7.8,8.045,7.5,7.8,11777,0
+EBON.US,D,20230816,000000,7.63,7.8899,7.31,7.4605,13332,0
+EBON.US,D,20230817,000000,7.48,7.525,7.32,7.36,4800,0
+EBON.US,D,20230818,000000,7.35,7.53,7.17,7.47,20144,0
+EBON.US,D,20230821,000000,7.28,7.7219,7.2,7.7219,28115,0
+EBON.US,D,20230822,000000,7.54,7.9,7.54,7.77,8374,0
+EBON.US,D,20230823,000000,7.5439,8.06,7.5439,8.01,11438,0
+EBON.US,D,20230824,000000,8.15,8.26,7.8,7.8,5214,0
+EBON.US,D,20230825,000000,7.8,8,7.548,7.5959,7333,0
+EBON.US,D,20230828,000000,7.6,7.75,7.2,7.23,7795,0
+EBON.US,D,20230829,000000,7.2,8.235,7.2,7.685,20256,0
+EBON.US,D,20230830,000000,7.8443,7.9799,7.5726,7.7134,1996,0
+EBON.US,D,20230831,000000,7.71,7.83,7.4112,7.71,5460,0
+EBON.US,D,20230901,000000,7.68,7.8,7.59,7.6376,2106,0
+EBON.US,D,20230905,000000,7.5,7.82,7.5,7.61,5795,0
+EBON.US,D,20230906,000000,7.51,7.675,7.4,7.4,5502,0
+EBON.US,D,20230907,000000,7.27,7.305,7.01,7.0501,5008,0
+EBON.US,D,20230908,000000,7.1408,7.646,7.06,7.4,2265,0
+EBON.US,D,20230911,000000,7.38,7.38,7.11,7.3,8343,0
+EBON.US,D,20230912,000000,7.24,7.58,7.108,7.42,4447,0
+EBON.US,D,20230913,000000,7.525,7.525,7.28,7.28,1467,0
+EBON.US,D,20230914,000000,7.45,7.47,7.45,7.46,2995,0
+EBON.US,D,20230915,000000,7.26,7.75,7.2,7.62,6004,0
+EBON.US,D,20230918,000000,7.33,7.65,7.33,7.54,2552,0
+EBON.US,D,20230919,000000,7.3,7.6799,7.3,7.565,3987,0
+EBON.US,D,20230920,000000,7.36,7.36,7.36,7.36,1376,0
+EBON.US,D,20230921,000000,7.2601,7.54,7.2601,7.3069,5911,0
+EBON.US,D,20230922,000000,7.37,7.74,7.3,7.535,6328,0
+EBON.US,D,20230925,000000,7.36,7.64,7.33,7.57,3019,0
+EBON.US,D,20230926,000000,7.29,7.67,7.28,7.66,5092,0
+EBON.US,D,20230927,000000,7.39,7.66,7.39,7.66,3036,0
+EBON.US,D,20230928,000000,7.41,7.63,7.1,7.5,16915,0
+EBON.US,D,20230929,000000,7.69,7.69,7.5,7.5,2401,0
+EBON.US,D,20231002,000000,7.31,7.6,7.27,7.465,11283,0
+EBON.US,D,20231003,000000,7.21,7.46,7.17,7.25,5340,0
+EBON.US,D,20231004,000000,7.19,7.2,7.12,7.135,3139,0
+EBON.US,D,20231005,000000,7,7.25,7,7.2,3132,0
+EBON.US,D,20231006,000000,7,7.3,7,7.17,6153,0
+EBON.US,D,20231009,000000,7.0797,7.35,7.0797,7.23,6972,0
+EBON.US,D,20231010,000000,7.18,7.38,7.1,7.1,7664,0
+EBON.US,D,20231011,000000,7.11,7.11,6.75,6.87,26729,0
+EBON.US,D,20231012,000000,7.0881,7.0881,6.6,6.9,7751,0
+EBON.US,D,20231013,000000,6.93,7.1,6.6,6.88,11662,0
+EBON.US,D,20231016,000000,7.0498,7.25,6.97,7.042,21310,0
+EBON.US,D,20231017,000000,6.97,7.3,6.97,7.29,2734,0
+EBON.US,D,20231018,000000,7.0401,7.24,7.04,7.15,2172,0
+EBON.US,D,20231019,000000,7.1849,7.22,7.06,7.06,2888,0
+EBON.US,D,20231020,000000,7.1161,7.28,6.82,6.89,11759,0
+EBON.US,D,20231023,000000,6.771,7.1,6.771,6.78,15915,0
+EBON.US,D,20231024,000000,7.3,7.5,6.94,7.48,19781,0
+EBON.US,D,20231025,000000,7.45,7.45,6.9,6.96,6897,0
+EBON.US,D,20231026,000000,7.3499,7.3499,6.7,6.7,10486,0
+EBON.US,D,20231027,000000,6.887,6.887,6.7563,6.87,2233,0
+EBON.US,D,20231030,000000,6.9,7.1,6.9,7.1,3207,0
+EBON.US,D,20231031,000000,7.01,7.01,6.9,6.9,3715,0
+EBON.US,D,20231101,000000,6.89,7.115,6.6752,6.7,6557,0
+EBON.US,D,20231102,000000,7.1999,7.1999,6.8,7.0999,4633,0
+EBON.US,D,20231103,000000,7.02,8.21,6.985,8.21,21483,0
+EBON.US,D,20231106,000000,7.7,8.045,7.61,8.04,9686,0
+EBON.US,D,20231107,000000,8.04,8.04,7.27,7.27,15454,0
+EBON.US,D,20231108,000000,7.57,7.57,7.2606,7.27,2654,0
+EBON.US,D,20231109,000000,7.88,8.1,7.31,7.57,13312,0
+EBON.US,D,20231110,000000,7.74,7.74,7.31,7.55,2115,0
+EBON.US,D,20231113,000000,7.37,7.53,7.3025,7.52,2513,0
+EBON.US,D,20231114,000000,7.69,7.69,7.3024,7.3543,3996,0
+EBON.US,D,20231115,000000,7.26,7.73,7.26,7.585,8247,0
+EBON.US,D,20231116,000000,7.32,7.495,7.32,7.495,2740,0
+EBON.US,D,20231117,000000,7.4316,7.4316,7.15,7.4,3676,0
+EBON.US,D,20231120,000000,7.3,7.4,7.2066,7.21,7750,0
+EBON.US,D,20231121,000000,7.24,7.24,6.9,7.185,7520,0
+EBON.US,D,20231122,000000,7.13,7.18,6.93,7.05,1528,0
+EBON.US,D,20231124,000000,6.9689,7.19,6.9689,7.1001,7280,0
+EBON.US,D,20231127,000000,7.17,7.17,6.69,7,13140,0
+EBON.US,D,20231128,000000,7,7,6.62,6.69,18362,0
+EBON.US,D,20231129,000000,6.77,6.8451,6.65,6.65,6921,0
+EBON.US,D,20231130,000000,6.6,6.84,6.57,6.57,7925,0
+EBON.US,D,20231201,000000,6.51,6.83,6.5,6.69,12198,0
+EBON.US,D,20231204,000000,6.87,8.48,6.87,8.37,67718,0
+EBON.US,D,20231205,000000,7.95,8.4,7.76,8.24,31528,0
+EBON.US,D,20231206,000000,8.3,8.3,7.85,8.17,27935,0
+EBON.US,D,20231207,000000,8.02,8.065,7.939,8.01,6904,0
+EBON.US,D,20231208,000000,7.9,7.955,7.502,7.8535,13822,0
+EBON.US,D,20231211,000000,7.5,7.5,7.25,7.25,5714,0
+EBON.US,D,20231212,000000,7.2,7.4247,7.18,7.23,8115,0
+EBON.US,D,20231213,000000,7.1036,7.23,6.88,7.2189,13018,0
+EBON.US,D,20231214,000000,7.01,7.6986,7.01,7.295,13017,0
+EBON.US,D,20231215,000000,7.27,7.43,7.22,7.26,6545,0
+EBON.US,D,20231218,000000,7.23,7.4496,7.23,7.4,10761,0
+EBON.US,D,20231219,000000,7.65,8.8,7.65,8.4289,63739,0
+EBON.US,D,20231220,000000,8.41,14.75,8.1,12.48,813201,0
+EBON.US,D,20231221,000000,13.23,14,11.5701,12.99,293255,0
+EBON.US,D,20231222,000000,13.15,13.6,12.41,13.01,197254,0
+EBON.US,D,20231226,000000,13.17,17.99,12.98,17.45,675842,0
+EBON.US,D,20231227,000000,18.94,18.94,17.2,17.95,511778,0
+EBON.US,D,20231228,000000,17.21,17.2899,15.65,17.26,148024,0
+EBON.US,D,20231229,000000,17.29,17.29,15.0001,15.3,163897,0
+EBON.US,D,20240102,000000,15.81,16.49,12.55,13.69,197762,0
+EBON.US,D,20240103,000000,12.48,14,12.48,13.39,45731,0
+EBON.US,D,20240104,000000,13.1,14.0534,13,13.23,50991,0
+EBON.US,D,20240105,000000,13.23,15.33,12.55,13.31,114509,0
+EBON.US,D,20240108,000000,13.29,13.69,10.65,12.47,171807,0
+EBON.US,D,20240109,000000,12.2,12.3327,11.19,11.83,35528,0
+EBON.US,D,20240110,000000,11.68,12.4975,10.89,12.18,45542,0
+EBON.US,D,20240111,000000,13.61,14.5,10.7,11.2,101382,0
+EBON.US,D,20240112,000000,11.18,11.8556,8.8999,9.48,109622,0
+EBON.US,D,20240116,000000,8.95,9.48,8.88,9.47,43587,0
+EBON.US,D,20240117,000000,9.26,10.39,9.05,10.11,52430,0
+EBON.US,D,20240118,000000,10.29,10.3393,9.12,9.12,36008,0
+EBON.US,D,20240119,000000,9.14,10.1,8.5,9.14,108678,0
+EBON.US,D,20240122,000000,9.17,9.31,8.5301,8.59,71915,0
+EBON.US,D,20240123,000000,8.63,9.83,8.62,9.32,32152,0
+EBON.US,D,20240124,000000,10.02,10.59,10,10,30865,0
+EBON.US,D,20240125,000000,10.2,10.59,9,9.1,81083,0
+EBON.US,D,20240126,000000,9.39,10.01,9.3596,9.54,35355,0
+EBON.US,D,20240129,000000,10,10.28,9.37,10.01,60674,0
+EBON.US,D,20240130,000000,10.08,10.35,9.03,9.24,27660,0
+EBON.US,D,20240131,000000,9.2,9.4899,8.9487,9,18778,0
+EBON.US,D,20240201,000000,9.195,9.5957,8.8,8.9,17184,0
+EBON.US,D,20240202,000000,8.75,9.1999,8.75,8.91,12772,0
+EBON.US,D,20240205,000000,9,9.01,8.23,8.23,27537,0
+EBON.US,D,20240206,000000,8.27,8.9999,8.27,8.97,10798,0
+EBON.US,D,20240207,000000,8.98,8.98,8.3201,8.73,10850,0
+EBON.US,D,20240208,000000,8.73,9.75,8.73,9.73,36974,0
+EBON.US,D,20240209,000000,10.32,10.58,9.75,10.3,63147,0
+EBON.US,D,20240212,000000,10.6,11.65,10.3775,11.11,72656,0
+EBON.US,D,20240213,000000,10.14,11.15,9.3,9.57,47635,0
+EBON.US,D,20240214,000000,10.05,12.18,10.05,11.99,95336,0
+EBON.US,D,20240215,000000,12,12.59,10.6501,11.17,36370,0
+EBON.US,D,20240216,000000,11.7,11.88,10.9462,11.1,11684,0
+EBON.US,D,20240220,000000,10.97,11.3,9.9501,10.28,84412,0
+EBON.US,D,20240221,000000,10,10.53,9.7,9.7,22783,0
+EBON.US,D,20240222,000000,10.09,10.95,9.96,10.08,16929,0
+EBON.US,D,20240223,000000,9.78,10,9.27,9.3,21977,0
+EBON.US,D,20240226,000000,9.55,10.48,9.55,10.45,85816,0
+EBON.US,D,20240227,000000,10.98,11.33,10,10.32,54793,0
+EBON.US,D,20240228,000000,10.89,14,10.5,12.58,337218,0
+EBON.US,D,20240229,000000,12.61,13.75,11.5,11.51,69009,0
+EBON.US,D,20240301,000000,11.6,12.12,11.5,12,21998,0
+EBON.US,D,20240304,000000,13.01,14.1915,11.5133,12.1,130883,0
+EBON.US,D,20240305,000000,11.77,12.8347,10,10.17,102350,0
+EBON.US,D,20240306,000000,10.46,10.9999,9.95,10.74,59172,0
+EBON.US,D,20240307,000000,10.61,10.788,10.06,10.35,14273,0
+EBON.US,D,20240308,000000,10.42,11.47,10.11,10.56,42536,0
+EBON.US,D,20240311,000000,10.76,11.155,9.5,9.98,134263,0
+EBON.US,D,20240312,000000,10.19,10.3,9.5,9.78,35702,0
+EBON.US,D,20240313,000000,9.47,10.25,9.47,9.94,33257,0
+EBON.US,D,20240314,000000,9.62,9.755,8.78,8.905,38936,0
+EBON.US,D,20240315,000000,8.75,10.17,8.75,10.17,69792,0
+EBON.US,D,20240318,000000,10.04,10.04,9.04,9.22,24559,0
+EBON.US,D,20240319,000000,9.03,9.54,9.0101,9.17,9926,0
+EBON.US,D,20240320,000000,9.04,9.9868,8.8001,9.1,35396,0
+EBON.US,D,20240321,000000,9.6,9.77,9.16,9.6,14716,0
+EBON.US,D,20240322,000000,9.31,9.395,8.85,8.87,22950,0
+EBON.US,D,20240325,000000,9.03,9.69,9,9.04,31133,0
+EBON.US,D,20240326,000000,9.19,9.59,8.85,9.42,26147,0
+EBON.US,D,20240327,000000,9.3,9.4,8.91,9.06,13761,0
+EBON.US,D,20240328,000000,9.05,10.48,9.05,9.7,75955,0
+EBON.US,D,20240401,000000,9.7,10.1499,9.23,9.56,12857,0
+EBON.US,D,20240402,000000,9.21,9.335,9.0201,9.1,11650,0
+EBON.US,D,20240403,000000,9.4,9.43,9.12,9.12,8092,0
+EBON.US,D,20240404,000000,9.33,9.9499,9.12,9.41,18357,0
+EBON.US,D,20240405,000000,9.85,9.85,9.15,9.16,3721,0
+EBON.US,D,20240408,000000,9.71,9.71,8.9781,9.03,18765,0
+EBON.US,D,20240409,000000,9.01,9.27,9.01,9.07,9825,0
+EBON.US,D,20240410,000000,9.2,9.29,8.59,8.82,31665,0
+EBON.US,D,20240411,000000,8.92,8.99,8.7,8.8,17240,0
+EBON.US,D,20240412,000000,8.55,8.896,8.26,8.33,29648,0
+EBON.US,D,20240415,000000,8.34,8.4199,7.4,7.62,24859,0
+EBON.US,D,20240416,000000,7.48,7.87,7.48,7.84,11287,0
+EBON.US,D,20240417,000000,7.69,7.82,7.5201,7.82,6627,0
+EBON.US,D,20240418,000000,8.05,8.2791,7.79,8.24,9757,0
+EBON.US,D,20240419,000000,8.1,8.15,7.33,7.33,57683,0
+EBON.US,D,20240422,000000,7.42,7.9199,7.31,7.31,29967,0
+EBON.US,D,20240423,000000,7.36,7.98,7.3,7.98,18516,0
+EBON.US,D,20240424,000000,7.9,8,7.75,7.79,9536,0
+EBON.US,D,20240425,000000,7.74,8,7.6,7.8,5140,0
+EBON.US,D,20240426,000000,7.8,7.9852,7.52,7.85,7530,0
+EBON.US,D,20240429,000000,7.51,8.0182,7.51,7.6,9493,0
+EBON.US,D,20240430,000000,7.56,8.0087,7.4201,7.59,13990,0
+EBON.US,D,20240501,000000,7.77,8.14,7.67,8.1,15022,0
+EBON.US,D,20240502,000000,7.955,7.98,7.74,7.76,5686,0
+EBON.US,D,20240503,000000,7.93,8.2,7.905,8.04,7607,0
+EBON.US,D,20240506,000000,8.25,8.49,8.25,8.38,7338,0
+EBON.US,D,20240507,000000,8,8.4,7.8001,8.145,19663,0
+EBON.US,D,20240508,000000,7.72,8.13,7.72,8.09,8250,0
+EBON.US,D,20240509,000000,8.1867,8.22,8.0145,8.0145,1580,0
+EBON.US,D,20240510,000000,7.8509,8.49,7.6,7.85,13397,0
+EBON.US,D,20240513,000000,7.81,8.15,7.73,8.15,26090,0
+EBON.US,D,20240514,000000,7.94,8.29,7.9201,8.1437,7774,0
+EBON.US,D,20240515,000000,7.92,8.465,7.92,8.29,28770,0
+EBON.US,D,20240516,000000,8.31,8.77,8.2111,8.77,10364,0
+EBON.US,D,20240517,000000,8.585,9.5,8.5012,8.95,18842,0
+EBON.US,D,20240520,000000,8.69,9.2617,8.38,9.029,6829,0
+EBON.US,D,20240521,000000,8.82,9.0144,8.81,8.8619,4880,0
+EBON.US,D,20240522,000000,8.8,9.4,8.8,9.01,35606,0
+EBON.US,D,20240523,000000,9.15,9.309,8.505,8.505,8121,0
+EBON.US,D,20240524,000000,8.49,8.83,8.44,8.49,11138,0
+EBON.US,D,20240528,000000,8.4,8.65,8.3001,8.52,6816,0
+EBON.US,D,20240529,000000,8.3,8.59,8.2499,8.425,7967,0
+EBON.US,D,20240530,000000,8.32,8.98,8.32,8.44,8120,0
+EBON.US,D,20240531,000000,8.44,8.7822,8.4,8.6399,6424,0
+EBON.US,D,20240603,000000,8.48,8.9115,8.38,8.38,6708,0
+EBON.US,D,20240604,000000,8.29,8.4944,8.05,8.2107,17554,0
+EBON.US,D,20240605,000000,8.1,8.4329,7.8,8.19,15614,0
+EBON.US,D,20240606,000000,8.05,8.2,7.81,7.89,5702,0
+EBON.US,D,20240607,000000,7.85,8.23,7.7292,7.85,6211,0
+EBON.US,D,20240610,000000,7.58,7.9743,7.56,7.56,3857,0
+EBON.US,D,20240611,000000,7.57,7.96,7.3,7.3,5766,0
+EBON.US,D,20240612,000000,7.31,7.6999,7.31,7.59,9104,0
+EBON.US,D,20240613,000000,7.38,7.7999,7.35,7.35,7572,0
+EBON.US,D,20240614,000000,7.545,7.6899,7.01,7.1,10265,0
+EBON.US,D,20240617,000000,7.18,7.1999,6.91,6.91,15854,0
+EBON.US,D,20240618,000000,6.91,7.4899,6.91,7.04,16390,0
+EBON.US,D,20240620,000000,7.16,7.29,6.9,6.96,12283,0
+EBON.US,D,20240621,000000,6.9,7.2,6.65,6.79,12926,0
+EBON.US,D,20240624,000000,6.74,6.8632,6.52,6.6999,13632,0
+EBON.US,D,20240625,000000,6.7,6.9,6.5,6.5,14691,0
+EBON.US,D,20240626,000000,6.51,6.6,6,6.09,25616,0
+EBON.US,D,20240627,000000,6.13,6.1483,5.7501,5.98,10144,0
+EBON.US,D,20240628,000000,5.99,6.2,5.99,6.1803,14215,0
+EBON.US,D,20240701,000000,6.07,6.26,5.82,6.23,9303,0
+EBON.US,D,20240702,000000,6.19,6.1999,6.04,6.16,3439,0
+EBON.US,D,20240703,000000,6.2,6.5,6.12,6.16,8748,0
+EBON.US,D,20240705,000000,6.08,6.3,6.08,6.18,5036,0
+EBON.US,D,20240708,000000,6.15,6.2343,6.1035,6.17,4664,0
+EBON.US,D,20240709,000000,6.25,6.425,6.1,6.19,11071,0
+EBON.US,D,20240710,000000,6.128,6.32,5.96,6.07,17582,0
+EBON.US,D,20240711,000000,6.0824,6.5,6.06,6.33,19245,0
+EBON.US,D,20240712,000000,6.43,7.05,6.23,6.8601,10898,0
+EBON.US,D,20240715,000000,7.05,7.2,6.6,6.9,10548,0
+EBON.US,D,20240716,000000,6.9,6.9,6.6701,6.85,7621,0
+EBON.US,D,20240717,000000,6.89,7.3,6.8,6.8,13163,0
+EBON.US,D,20240718,000000,6.67,6.795,6.4,6.62,6424,0
+EBON.US,D,20240719,000000,6.49,6.7,6.3,6.3,8997,0
+EBON.US,D,20240722,000000,6.26,6.6699,6.23,6.24,14409,0
+EBON.US,D,20240723,000000,6.24,6.5,6.22,6.22,5384,0
+EBON.US,D,20240724,000000,6.05,6.41,6.05,6.18,8626,0
+EBON.US,D,20240725,000000,6.33,6.33,6.12,6.2,4493,0
+EBON.US,D,20240726,000000,6.1,6.47,6.06,6.06,11973,0
+EBON.US,D,20240729,000000,6.1,6.305,6.0023,6.01,6193,0
+EBON.US,D,20240730,000000,6.188,6.188,6,6.0065,7925,0
+EBON.US,D,20240731,000000,6.1001,6.2,6.05,6.2,2286,0
+EBON.US,D,20240801,000000,6.28,6.28,5.9,5.9018,7590,0
+EBON.US,D,20240802,000000,5.9,6.08,5.75,6,24329,0
+EBON.US,D,20240805,000000,5.9,6,5.65,6,14871,0
+EBON.US,D,20240806,000000,5.81,5.98,5.81,5.895,3154,0
+EBON.US,D,20240807,000000,5.91,5.93,5.71,5.71,9021,0
+EBON.US,D,20240808,000000,5.87,5.95,5.5,5.87,13745,0
+EBON.US,D,20240809,000000,5.78,5.78,5.5,5.6102,15440,0
+EBON.US,D,20240812,000000,5.62,5.62,5.45,5.55,5263,0
+EBON.US,D,20240813,000000,5.5,5.6799,5.4502,5.599,15512,0
+EBON.US,D,20240814,000000,5.67,5.67,5.34,5.43,6637,0
+EBON.US,D,20240815,000000,5.7,5.785,5.4802,5.615,4546,0
+EBON.US,D,20240816,000000,5.8042,5.9417,5.5101,5.6,3174,0
+EBON.US,D,20240819,000000,5.78,5.995,5.6,5.6,14920,0
+EBON.US,D,20240820,000000,5.63,5.9111,5.63,5.9111,11944,0
+EBON.US,D,20240821,000000,5.88,5.905,5.7734,5.905,4660,0
+EBON.US,D,20240822,000000,5.85,6.19,5.81,6.19,9739,0
+EBON.US,D,20240823,000000,6.1899,6.65,6.1677,6.56,38055,0
+EBON.US,D,20240826,000000,6.79,6.8,5.98,6.4342,14918,0
+EBON.US,D,20240827,000000,6.4,6.58,6.0901,6.0901,19172,0
+EBON.US,D,20240828,000000,6.09,6.2703,5.51,5.7701,8275,0
+EBON.US,D,20240829,000000,5.96,5.96,5.51,5.68,19631,0
+EBON.US,D,20240830,000000,5.74,5.832,5.6,5.75,34286,0
+EBON.US,D,20240903,000000,6.16,6.16,5.7,5.93,11685,0
+EBON.US,D,20240904,000000,5.98,5.98,5.73,5.95,3779,0
+EBON.US,D,20240905,000000,5.73,5.99,5.71,5.85,8262,0
+EBON.US,D,20240906,000000,5.86,5.915,5.77,5.775,2437,0
+EBON.US,D,20240909,000000,5.63,5.8899,5.63,5.77,10863,0
+EBON.US,D,20240910,000000,5.7035,5.81,5.7,5.8,7496,0
+EBON.US,D,20240911,000000,5.81,5.945,5.81,5.945,5435,0
+EBON.US,D,20240912,000000,6.045,6.0814,5.885,5.885,2017,0
+EBON.US,D,20240913,000000,5.8413,6.1,5.8413,6.09,5589,0
+EBON.US,D,20240916,000000,6.2,6.24,6.03,6.21,10220,0
+EBON.US,D,20240917,000000,6.04,6.26,6.04,6.11,15312,0
+EBON.US,D,20240918,000000,6.04,6.2281,5.625,5.7,30813,0
+EBON.US,D,20240919,000000,5.98,6.18,5.75,6.18,19382,0
+EBON.US,D,20240920,000000,6.17,6.17,5.8364,5.9798,3636,0
+EBON.US,D,20240923,000000,5.9,5.995,5.7424,5.98,5884,0
+EBON.US,D,20240924,000000,5.9,6.29,5.87,6.27,10405,0
+EBON.US,D,20240925,000000,6.27,6.27,6,6,14865,0
+EBON.US,D,20240926,000000,5.9352,6.6818,5.92,6.17,35505,0
+EBON.US,D,20240927,000000,6.33,6.49,6.01,6.14,24894,0
+EBON.US,D,20240930,000000,6.15,6.4899,6.02,6.02,10355,0
+EBON.US,D,20241001,000000,6.06,6.22,5.95,6,16193,0
+EBON.US,D,20241002,000000,6,6.19,5.912,6.09,14129,0
+EBON.US,D,20241003,000000,5.92,6.19,5.92,5.96,7144,0
+EBON.US,D,20241004,000000,5.99,5.99,5.9,5.95,15086,0
+EBON.US,D,20241007,000000,5.9,6.0399,5.8,5.8,14675,0
+EBON.US,D,20241008,000000,5.7,6,5.64,5.6795,43458,0
+EBON.US,D,20241009,000000,5.83,5.83,5.41,5.5597,25399,0
+EBON.US,D,20241010,000000,5.55,5.8743,5.55,5.65,5526,0
+EBON.US,D,20241011,000000,5.62,6.1,5.59,6.0312,26268,0
+EBON.US,D,20241014,000000,5.73,6.18,5.73,5.97,32477,0
+EBON.US,D,20241015,000000,5.92,6.38,5.75,5.9872,62272,0
+EBON.US,D,20241016,000000,5.98,6.45,5.98,6.2756,20787,0
+EBON.US,D,20241017,000000,6.16,6.27,5.72,5.8,19978,0
+EBON.US,D,20241018,000000,5.95,6.18,5.95,6.17,6136,0
+EBON.US,D,20241021,000000,6.08,6.08,5.85,5.85,7916,0
+EBON.US,D,20241022,000000,5.92,6.09,5.8117,5.8602,3762,0
+EBON.US,D,20241023,000000,5.85,5.95,5.67,5.8105,20852,0
+EBON.US,D,20241024,000000,5.7721,6.16,5.7721,5.95,32123,0
+EBON.US,D,20241025,000000,6.01,6.02,5.73,5.73,9408,0
+EBON.US,D,20241028,000000,5.8,6.11,5.75,5.95,36970,0
+EBON.US,D,20241029,000000,5.9005,6.88,5.82,6.64,139863,0
+EBON.US,D,20241030,000000,6.62,6.8299,6.4837,6.5577,26832,0
+EBON.US,D,20241031,000000,6.72,6.72,6.2335,6.37,25296,0
+EBON.US,D,20241101,000000,6.3501,6.74,6.2201,6.3575,18876,0
+EBON.US,D,20241104,000000,6.4,6.48,6.29,6.436,12080,0
+EBON.US,D,20241105,000000,6.44,6.7133,6.22,6.53,29483,0
+EBON.US,D,20241106,000000,6.81,7.25,6.58,6.93,97758,0
+EBON.US,D,20241107,000000,7.02,7.725,7.02,7.095,135733,0
+EBON.US,D,20241108,000000,7.05,7.6232,6.9001,6.9625,14388,0
+EBON.US,D,20241111,000000,7.47,8.65,7.345,8.45,142808,0
+EBON.US,D,20241112,000000,8.23,9.74,8.042,9.4,232957,0
+EBON.US,D,20241113,000000,9.7,10.94,7.84,8.22,203882,0
+EBON.US,D,20241114,000000,8.78,9.3712,8.1301,8.74,67414,0
+EBON.US,D,20241115,000000,8.8,8.815,7.3,7.57,72362,0
+EBON.US,D,20241118,000000,7.58,8.2399,7.54,7.79,65919,0
+EBON.US,D,20241119,000000,7.67,8.03,6.86,7.02,125224,0
+EBON.US,D,20241120,000000,7.21,7.48,6.85,6.92,52608,0
+EBON.US,D,20241121,000000,7.26,7.39,6.9,7.0497,70575,0
+EBON.US,D,20241122,000000,7.16,7.43,6.8701,7.365,50569,0
+EBON.US,D,20241125,000000,7.23,8.24,7.138,8,81951,0
+EBON.US,D,20241126,000000,8.08,8.08,7.2041,7.29,59418,0
+EBON.US,D,20241127,000000,7.32,8.055,7.32,7.45,34403,0
+EBON.US,D,20241129,000000,7.6,9.19,7.6,8.79,63764,0
+EBON.US,D,20241202,000000,8.8,8.8,7.7001,7.8,110175,0
+EBON.US,D,20241203,000000,7.81,8.06,7.517,7.8,35710,0
+EBON.US,D,20241204,000000,7.76,8.18,7.5,7.92,52104,0
+EBON.US,D,20241205,000000,8.3,8.8801,8.1,8.44,172038,0
+EBON.US,D,20241206,000000,8.65,9.613,8.163147,9.5,84621,0
+EBON.US,D,20241209,000000,9.35,9.46,8.63,8.85,60137,0
+EBON.US,D,20241210,000000,9.03,9.03,8.1,8.28,44747,0
+EBON.US,D,20241211,000000,8.49,8.8,7.98,8.67,53954,0
+EBON.US,D,20241212,000000,8.3,8.5367,7.62,7.87,92096,0
+EBON.US,D,20241213,000000,7.88,7.99,7.6,7.61,41096,0
+EBON.US,D,20241216,000000,7.69,7.98,7.28,7.6,80490,0
+EBON.US,D,20241217,000000,7.62,7.95,7.23,7.31,53538,0
+EBON.US,D,20241218,000000,7.37,7.4,6.13,6.33,51483,0
+EBON.US,D,20241219,000000,7.03,7.03,6.37,6.41,29905,0
+EBON.US,D,20241220,000000,6.5,6.64,6.3779,6.6,24730,0
+EBON.US,D,20241223,000000,6.51,6.86,6.25,6.32,78999,0
+EBON.US,D,20241224,000000,6.49,6.82,6.2921,6.51,54262,0
+EBON.US,D,20241226,000000,6.4,7.15,6.35,6.77,63371,0
+EBON.US,D,20241227,000000,6.69,6.805,6.46,6.48,45076,0
+EBON.US,D,20241230,000000,6.36,6.36,6,6.13,43568,0
+EBON.US,D,20241231,000000,6.13,6.27,5.65,5.72,50036,0
+EBON.US,D,20250102,000000,6.02,6.5,5.9,6.36,44635,0
+EBON.US,D,20250103,000000,6.3999,6.7,5.98,6.53,65205,0
+EBON.US,D,20250106,000000,6.6,6.9845,6.47,6.55,34727,0
+EBON.US,D,20250107,000000,6.83,6.95,6.26,6.49,34666,0
+EBON.US,D,20250108,000000,6.31,6.31,6.0119,6.03,12974,0
+EBON.US,D,20250110,000000,6.04,6.04,5.75,5.7818,26342,0
+EBON.US,D,20250113,000000,5.79,5.8746,5.62,5.72,16509,0
+EBON.US,D,20250114,000000,5.72,5.98,5.6684,5.98,12868,0
+EBON.US,D,20250115,000000,5.94,6.52,5.76,6.13,37578,0
+EBON.US,D,20250116,000000,6.27,6.27,6.01,6.04,10894,0
+EBON.US,D,20250117,000000,6.28,6.6,6.1681,6.33,38150,0
+EBON.US,D,20250121,000000,6.33,6.33,5.85,5.92,35242,0
+EBON.US,D,20250122,000000,6.17,6.17,5.8201,6.04,13071,0
+EBON.US,D,20250123,000000,6.22,6.22,5.97,6.08,3428,0
+EBON.US,D,20250124,000000,5.81,6.325,5.81,6.28,9613,0
+EBON.US,D,20250127,000000,6.1,6.65,5.68,5.7,78651,0
+EBON.US,D,20250128,000000,5.7696,5.9819,5.69,5.71,10533,0
+EBON.US,D,20250129,000000,5.78,5.99,5.7,5.76,12638,0
+EBON.US,D,20250130,000000,5.78,5.91,5.76,5.7966,9489,0
+EBON.US,D,20250131,000000,5.8,5.845,5.68,5.68,9295,0
+EBON.US,D,20250203,000000,5.55,5.66539,5.3401,5.5,38309,0
+EBON.US,D,20250204,000000,5.4,5.91,5.4,5.57,3599,0
+EBON.US,D,20250205,000000,5.67,5.93,5.59,5.86,6245,0
+EBON.US,D,20250206,000000,5.8,5.99,5.65,5.67,4627,0
+EBON.US,D,20250207,000000,5.6,5.82,5.5001,5.582,8355,0
+EBON.US,D,20250210,000000,5.6,5.8,5.35,5.63,5447,0
+EBON.US,D,20250211,000000,5.508,5.6,5.3626,5.57,6917,0
+EBON.US,D,20250212,000000,5.35,5.48,5.34,5.4132,3757,0
+EBON.US,D,20250213,000000,5.49,5.62,5.4,5.62,4680,0
+EBON.US,D,20250214,000000,5.49,5.63,5.4725,5.63,3762,0
+EBON.US,D,20250218,000000,5.55,5.59,5.38,5.38,10802,0
+EBON.US,D,20250219,000000,5.49,5.49,5.39,5.4728,6541,0
+EBON.US,D,20250220,000000,5.5,5.5,5.39,5.4,5692,0
+EBON.US,D,20250221,000000,5.4,5.4999,5.35,5.42,9083,0
+EBON.US,D,20250224,000000,5.34,5.44,5.12,5.12,14789,0
+EBON.US,D,20250225,000000,5,5.084,4.71,4.95,14484,0
+EBON.US,D,20250226,000000,4.8,4.8699,4.518,4.518,7114,0
+EBON.US,D,20250227,000000,4.56,4.5799,4.38,4.39,9887,0
+EBON.US,D,20250228,000000,4.37,4.465,4.26,4.31,8153,0
+EBON.US,D,20250303,000000,4.6,4.82,4.4,4.4,22789,0
+EBON.US,D,20250304,000000,4.32,4.8,4.1299,4.475,55506,0
+EBON.US,D,20250305,000000,4.4731,4.85,4.43,4.75,6101,0
+EBON.US,D,20250306,000000,4.585,4.68,4.4702,4.6,1640,0
+EBON.US,D,20250307,000000,4.27,5.0033,4.27,4.52,11614,0
+EBON.US,D,20250310,000000,4.43,4.59,4.16,4.3,8233,0
+EBON.US,D,20250311,000000,4.3029,4.39,4.2,4.39,3619,0
+EBON.US,D,20250312,000000,4.24,4.365,4.2102,4.2102,3799,0
+EBON.US,D,20250313,000000,4.3,4.5,4.28,4.2961,3044,0
+EBON.US,D,20250314,000000,4.41,4.5783,4.4,4.5783,2563,0
+EBON.US,D,20250317,000000,4.49,4.5785,4.4,4.5785,3689,0
+EBON.US,D,20250318,000000,4.4,4.49,4.3851,4.3851,2730,0
+EBON.US,D,20250319,000000,4.4,4.4888,4.22,4.22,3869,0
+EBON.US,D,20250320,000000,4.2201,4.2455,4.2201,4.2455,3442,0
+EBON.US,D,20250321,000000,4.3186,4.365,4.09,4.13,5183,0
+EBON.US,D,20250324,000000,4.1696,4.4839,4.1696,4.3,15392,0
+EBON.US,D,20250325,000000,4.4,4.4,4.21,4.22,1880,0
+EBON.US,D,20250326,000000,4.2,4.35,4.1,4.1,4470,0
+EBON.US,D,20250327,000000,4.4406,4.4406,4.06,4.06,3650,0
+EBON.US,D,20250328,000000,4.4395,4.4395,4.04,4.05,4474,0
+EBON.US,D,20250331,000000,4,4.0499,3.8,3.85,11330,0
+EBON.US,D,20250401,000000,3.8494,3.8494,3.82,3.82,2355,0
+EBON.US,D,20250402,000000,3.995,4.1,3.995,3.995,3894,0
+EBON.US,D,20250403,000000,3.88,4.02,3.611,3.67,7470,0
+EBON.US,D,20250404,000000,3.6,3.69,3.5366,3.585,3591,0
+EBON.US,D,20250407,000000,3.29,3.29,3,3.2,13834,0
+EBON.US,D,20250408,000000,3.2,3.52,3.17,3.17,7149,0
+EBON.US,D,20250409,000000,3.2,3.5456,3.01,3.5456,7554,0
+EBON.US,D,20250410,000000,3.18,3.315,3.1236,3.24,5781,0
+EBON.US,D,20250411,000000,3.11,3.38,3.11,3.38,6097,0
+EBON.US,D,20250414,000000,3.35,3.4799,3.288,3.42,4483,0
+EBON.US,D,20250415,000000,3.33,3.5,3.33,3.33,2258,0
+EBON.US,D,20250416,000000,3.365,3.48,3.25,3.36,11887,0
+EBON.US,D,20250417,000000,3.41,3.59,3.31,3.33,7513,0
+EBON.US,D,20250421,000000,3.33,3.33,3.25,3.25,3668,0
+EBON.US,D,20250422,000000,3.27,3.5492,3.27,3.4131,5355,0
+EBON.US,D,20250423,000000,3.56,3.575,3.35,3.4,23059,0
+EBON.US,D,20250424,000000,3.3501,3.6473,3.3501,3.6139,5767,0
+EBON.US,D,20250425,000000,3.5752,3.7776,3.52,3.69,6789,0
+EBON.US,D,20250428,000000,3.6,3.6,3.4312,3.5062,7733,0
+EBON.US,D,20250429,000000,3.5,3.6,3.5,3.525,1005,0
+EBON.US,D,20250430,000000,3.47,3.544,3.3988,3.544,3259,0
+EBON.US,D,20250501,000000,3.525,3.64,3.5,3.525,2420,0
+EBON.US,D,20250502,000000,3.54,3.62,3.41,3.52,4937,0
+EBON.US,D,20250505,000000,3.41,3.64,3.41,3.64,2384,0
+EBON.US,D,20250506,000000,3.53,3.6022,3.51,3.5292,2520,0
+EBON.US,D,20250507,000000,3.53,3.64,3.42,3.5673,10881,0
+EBON.US,D,20250508,000000,3.64,3.83,3.61,3.75,7483,0
+EBON.US,D,20250509,000000,3.75,3.9799,3.75,3.86,4949,0
+EBON.US,D,20250512,000000,4.13,4.5,4.12,4.33,40749,0
+EBON.US,D,20250513,000000,4.39,4.5641,4.0652,4.4741,7191,0
+EBON.US,D,20250514,000000,4.415,4.415,4.055,4.155,6645,0
+EBON.US,D,20250515,000000,4.0256,4.155,4,4.1419,9003,0
+EBON.US,D,20250516,000000,4.14,4.2664,4.0002,4.0002,6815,0
+EBON.US,D,20250519,000000,4.0274,4.16,3.99,4.03,8662,0
+EBON.US,D,20250520,000000,3.8,3.89,3.75,3.82,8498,0
+EBON.US,D,20250521,000000,3.83,4.09,3.5261,3.65,41426,0
+EBON.US,D,20250522,000000,3.77,4.16,3.72,3.95,10678,0
+EBON.US,D,20250523,000000,4,4.06,3.66,3.7955,11316,0
+EBON.US,D,20250527,000000,3.94,3.94,3.6861,3.7622,6876,0
+EBON.US,D,20250528,000000,3.79,3.79,3.6635,3.67,4340,0
+EBON.US,D,20250529,000000,3.7,3.7,3.6135,3.6135,3962,0
+EBON.US,D,20250530,000000,3.64,3.8,3.6102,3.6177,2722,0
+EBON.US,D,20250602,000000,3.84,3.84,3.63,3.8,3264,0
+EBON.US,D,20250603,000000,3.79,3.79,3.5304,3.5304,3506,0
+EBON.US,D,20250604,000000,3.5001,3.64,3.5,3.64,3666,0
+EBON.US,D,20250605,000000,3.74,3.7774,3.6599,3.7651,2747,0
+EBON.US,D,20250606,000000,3.75,3.75,3.5701,3.66,6599,0
+EBON.US,D,20250609,000000,3.71,3.71,3.56,3.6817,2993,0
+EBON.US,D,20250610,000000,3.6123,3.67,3.57,3.67,7387,0
+EBON.US,D,20250611,000000,3.7,3.72,3.65,3.685,3969,0
+EBON.US,D,20250612,000000,3.65,3.7499,3.62,3.73,1684,0
+EBON.US,D,20250613,000000,3.61,3.675,3.6,3.6,3119,0
+EBON.US,D,20250616,000000,3.73,3.7999,3.5,3.65,15775,0
+EBON.US,D,20250617,000000,3.59,3.798,3.59,3.65,5409,0
+EBON.US,D,20250618,000000,3.63,3.7981,3.61,3.645,3147,0
+EBON.US,D,20250620,000000,3.79,3.79,3.28,3.6,9353,0
+EBON.US,D,20250623,000000,3.52,3.74,3.3001,3.45,3580,0
+EBON.US,D,20250624,000000,3.5076,3.5482,3.36,3.515,2660,0
+EBON.US,D,20250625,000000,3.51,3.51,3.35,3.35,2259,0
+EBON.US,D,20250626,000000,3.34,3.35,3.2692,3.2692,7208,0
+EBON.US,D,20250627,000000,3.27,3.6,3.27,3.31,5397,0
+EBON.US,D,20250630,000000,3.31,3.37,3.3,3.3,2833,0
+EBON.US,D,20250701,000000,3.45,3.5,3.3,3.3,6057,0
+EBON.US,D,20250702,000000,3.4172,3.4999,3.28,3.4901,39945,0
+EBON.US,D,20250703,000000,3.499,3.499,3.1687,3.38,46506,0
+EBON.US,D,20250707,000000,3.3,3.4,3.3,3.3912,5046,0
+EBON.US,D,20250708,000000,3.35,3.49,3.28,3.3677,5371,0
+EBON.US,D,20250709,000000,3.46,3.4698,3.33,3.3923,5325,0
+EBON.US,D,20250710,000000,3.47,4.74,3.4408,4.67,304853,0
+EBON.US,D,20250711,000000,4.84,5.4,4.69,5.19,151075,0
+EBON.US,D,20250714,000000,5.21,5.29,4.6608,5.14,53762,0
+EBON.US,D,20250715,000000,4.97,5.1,4.84,4.84,9352,0
+EBON.US,D,20250716,000000,4.87,5.01,4.6733,4.9,19529,0
+EBON.US,D,20250717,000000,4.9,5.1496,4.6405,5.01,13626,0
+EBON.US,D,20250718,000000,4.9,5.0862,4.735,4.84,18235,0
+EBON.US,D,20250721,000000,4.86,5.1,4.8301,4.87,14314,0
+EBON.US,D,20250722,000000,5,5,4.84,4.92,6342,0
+EBON.US,D,20250723,000000,4.906,5,4.88,4.9899,6491,0
+EBON.US,D,20250724,000000,4.9,5,4.9,4.908,5223,0
+EBON.US,D,20250725,000000,4.8601,4.8601,4.5122,4.5122,5664,0
+EBON.US,D,20250728,000000,4.58,4.58,4.25,4.4669,14964,0
+EBON.US,D,20250729,000000,4.475,4.5,4.36,4.4,3407,0
+EBON.US,D,20250730,000000,4.46,4.46,4.0001,4.1,19579,0
+EBON.US,D,20250731,000000,4.11,4.24,4.02,4.04,2093,0
+EBON.US,D,20250801,000000,4.02,4.03,3.89,3.89,3725,0
+EBON.US,D,20250804,000000,3.85,4.2,3.8,3.94,14265,0
+EBON.US,D,20250805,000000,4.2388,4.2388,3.8114,4.01,3939,0
+EBON.US,D,20250806,000000,3.9,4.2398,3.9,4.1423,11243,0
+EBON.US,D,20250807,000000,4.19,4.3301,4.02,4.03,36838,0
+EBON.US,D,20250808,000000,4.12,4.12,3.92,4.02,4241,0
+EBON.US,D,20250811,000000,4.045,4.14,3.92,4.11,9969,0
+EBON.US,D,20250812,000000,4.05,4.19,4,4.1565,2418,0
+EBON.US,D,20250813,000000,4.04,4.16,3.91,4.035,7686,0
+EBON.US,D,20250814,000000,3.9,3.9,3.9,3.9,1431,0
+EBON.US,D,20250815,000000,3.89,4.1,3.89,4.09,60924,0
+EBON.US,D,20250818,000000,4.08,4.2999,4.05,4.05,5797,0
+EBON.US,D,20250819,000000,3.93,4.02,3.8616,3.8616,14723,0
+EBON.US,D,20250820,000000,3.86,4.09,3.86,3.8601,3373,0
+EBON.US,D,20250821,000000,3.88,4.09,3.86,3.89,5600,0
+EBON.US,D,20250822,000000,3.86,3.935,3.81,3.81,9417,0
+EBON.US,D,20250825,000000,3.76,3.91,3.71,3.77,15374,0
+EBON.US,D,20250826,000000,3.77,3.9,3.77,3.785,2223,0
+EBON.US,D,20250827,000000,4.1,4.308,3.78,3.93,13289,0
+EBON.US,D,20250828,000000,3.9107,4.5056,3.9107,4.4904,19969,0
+EBON.US,D,20250829,000000,4.5249,4.5952,4.1501,4.21,5741,0
+EBON.US,D,20250902,000000,4.1,4.53,4.1,4.15,5000,0
+EBON.US,D,20250903,000000,4.07,4.21,4,4.08,16297,0
+EBON.US,D,20250904,000000,4.02,4.1,4.02,4.1,1418,0
+EBON.US,D,20250905,000000,4,4.2,3.8801,3.8801,10121,0
+EBON.US,D,20250908,000000,3.89,4.15,3.89,3.9441,2745,0
+EBON.US,D,20250909,000000,4.03,4.15,4.03,4.08,10874,0
+EBON.US,D,20250910,000000,4.2317,4.2317,4.01,4.1,11881,0
+EBON.US,D,20250911,000000,4.11,4.31,4.11,4.29,9818,0
+EBON.US,D,20250912,000000,4.2811,4.55,4.2,4.48,35737,0
+EBON.US,D,20250915,000000,4.41,5.05,4.4,4.95,49091,0
+EBON.US,D,20250916,000000,4.905,5.06,4.6522,4.68,16884,0
+EBON.US,D,20250917,000000,4.9087,4.9899,4.6307,4.7283,25387,0
+EBON.US,D,20250918,000000,4.83,4.98,4.71,4.71,11905,0
+EBON.US,D,20250919,000000,4.68,5.2,4.68,5.06,59812,0
+EBON.US,D,20250922,000000,4.83,5.19,4.83,5.025,14532,0
+EBON.US,D,20250923,000000,4.95,5.06,4.6801,4.8586,8489,0
+EBON.US,D,20250924,000000,4.86,5.09,4.75,4.78,11017,0
+EBON.US,D,20250925,000000,4.77,4.98,4.5,4.79,17029,0
+EBON.US,D,20250926,000000,4.53,4.98,4.25,4.84,26152,0
+EBON.US,D,20250929,000000,4.54,4.8702,4.54,4.681,14053,0
+EBON.US,D,20250930,000000,4.6806,4.89,4.35,4.5,8617,0
+EBON.US,D,20251001,000000,4.51,4.87,4.35,4.6,16991,0
+EBON.US,D,20251002,000000,4.78,5.8999,4.6607,5.33,74489,0
+EBON.US,D,20251003,000000,5.52,5.85,5.18,5.18,25175,0
+EBON.US,D,20251006,000000,5.2,5.6373,5.19,5.42,36539,0
+EBON.US,D,20251007,000000,5.37,5.55,4.93,5.025,24580,0
+EBON.US,D,20251008,000000,5,5.305,4.9859,5.03,13555,0
+EBON.US,D,20251009,000000,4.97,5.25,4.92,5,11046,0
+EBON.US,D,20251010,000000,4.86,5.02,4.25,4.44,39535,0
+EBON.US,D,20251013,000000,4.31,4.79,4.31,4.65,5433,0
+EBON.US,D,20251014,000000,4.6694,4.9831,4.55,4.82,15788,0
+EBON.US,D,20251015,000000,4.74,5.08,4.6359,5.06,19674,0
+EBON.US,D,20251016,000000,4.92,5.09,4.58,4.63,23962,0
+EBON.US,D,20251017,000000,4.57,4.66,4.45,4.48,11941,0
+EBON.US,D,20251020,000000,4.5,4.84,4.46,4.46,5787,0
+EBON.US,D,20251021,000000,4.25,4.79,4.25,4.66,11073,0
+EBON.US,D,20251022,000000,4.67,4.67,4.35,4.35,6330,0
+EBON.US,D,20251023,000000,4.35,4.57,4.25,4.3934,6310,0
+EBON.US,D,20251024,000000,4.67,4.68,4.37,4.48,4754,0
+EBON.US,D,20251027,000000,4.48,4.73,4.46,4.56,23675,0
+EBON.US,D,20251028,000000,4.53,4.55,4.35,4.48,1754,0
+EBON.US,D,20251029,000000,4.42,4.54,4.25,4.3,26267,0
+EBON.US,D,20251030,000000,4.25,4.3103,4.15,4.15,4172,0
+EBON.US,D,20251031,000000,4.11,4.52,4.11,4.28,23384,0
+EBON.US,D,20251103,000000,4.11,4.29,4.05,4.29,7778,0
+EBON.US,D,20251104,000000,4.0661,4.22,4.05,4.12,5932,0
+EBON.US,D,20251105,000000,4.06,4.41,4.06,4.41,4324,0
+EBON.US,D,20251106,000000,4.17,4.479,4.1006,4.11,6081,0
+EBON.US,D,20251107,000000,4.12,4.4899,4.12,4.265,4520,0
+EBON.US,D,20251110,000000,4.28,4.28,4,4.15,3344,0
+EBON.US,D,20251111,000000,4.15,4.49,4,4,2706,0
+EBON.US,D,20251112,000000,4.2002,4.2002,4,4.19,3641,0
+EBON.US,D,20251113,000000,4.0882,4.16,3.78,3.93,6348,0
+EBON.US,D,20251114,000000,3.82,3.92,3.32,3.77,10126,0
+EBON.US,D,20251117,000000,3.55,3.74,3.55,3.66,2318,0
+EBON.US,D,20251118,000000,3.61,3.6358,3.4901,3.51,3004,0
+EBON.US,D,20251119,000000,3.55,3.7113,3.43,3.43,4150,0
+EBON.US,D,20251120,000000,3.4,3.43,3.32,3.32,4745,0
+EBON.US,D,20251121,000000,3.62,3.62,3.3252,3.36,7701,0
+EBON.US,D,20251124,000000,3.49,3.5939,3.49,3.5939,2421,0
+EBON.US,D,20251125,000000,3.6493,3.74,3.5601,3.5601,1178,0
+EBON.US,D,20251126,000000,3.57,3.5799,3.37,3.4,2899,0
+EBON.US,D,20251128,000000,3.4,3.6465,3.4,3.4,1393,0
+EBON.US,D,20251201,000000,3.43,3.7035,3.43,3.58,1719,0
+EBON.US,D,20251202,000000,3.49,3.7025,3.38,3.5034,1954,0
+EBON.US,D,20251203,000000,3.5,3.51,3.41,3.5,6785,0
+EBON.US,D,20251204,000000,3.519,3.519,3.519,3.519,1466,0
+EBON.US,D,20251205,000000,3.5,3.52,3.5,3.52,1418,0
+EBON.US,D,20251208,000000,3.4,3.72,3.37,3.37,24670,0
+EBON.US,D,20251209,000000,3.42,3.6,3.42,3.54,3254,0
+EBON.US,D,20251210,000000,3.5,3.6027,3.5,3.5,2615,0
+EBON.US,D,20251211,000000,3.68,3.89,3.6,3.69,14303,0
+EBON.US,D,20251212,000000,3.6038,3.6038,3.51,3.51,2105,0
+EBON.US,D,20251215,000000,3.5,3.625,3.3,3.46,59745,0
+EBON.US,D,20251216,000000,3.38,3.56,3.38,3.43,11702,0
+EBON.US,D,20251217,000000,3.39,3.4625,3.31,3.4625,3534,0
+EBON.US,D,20251218,000000,3.4,3.5,3.385,3.437,16323,0
+EBON.US,D,20251219,000000,3.37,3.5,3.23,3.47,16494,0
+EBON.US,D,20251222,000000,3.37,3.4,3.31,3.388,11736,0
+EBON.US,D,20251223,000000,3.39,3.39,3.26,3.26,5066,0
+EBON.US,D,20251224,000000,3.24,3.25,3.15,3.15,6852,0
+EBON.US,D,20251226,000000,3.13,3.38,3.13,3.35,66012,0
+EBON.US,D,20251229,000000,3.27,3.31,3.21,3.21,132418,0
+EBON.US,D,20251230,000000,3.22,3.295,3.0619,3.0619,38612,0
+EBON.US,D,20251231,000000,3.02,3.09,2.955,3.06,23884,0
+EBON.US,D,20260102,000000,3.1,3.2674,3.1,3.2,10041,0
+EBON.US,D,20260105,000000,3.25,3.44,3.21,3.35,5679,0
+EBON.US,D,20260106,000000,3.61,3.65,3.45,3.49,18786,0
+EBON.US,D,20260107,000000,3.445,3.4646,3.445,3.4646,1004,0
+EBON.US,D,20260108,000000,3.52,3.6,3.5,3.505,3328,0
+EBON.US,D,20260109,000000,3.47,3.5999,3.4231,3.44,3348,0
+EBON.US,D,20260112,000000,3.51,3.51,3.41,3.41,2164,0
+EBON.US,D,20260113,000000,3.45,3.45,3.35,3.41,1744,0
+EBON.US,D,20260114,000000,3.38,3.59,3.36,3.4562,5760,0
+EBON.US,D,20260115,000000,3.474,3.52,3.45,3.45,5139,0
+EBON.US,D,20260116,000000,3.25,3.49,3.25,3.4836,1531,0
+EBON.US,D,20260120,000000,3.35,3.39,3.35,3.39,939,0
+EBON.US,D,20260121,000000,3.29,3.5,3.29,3.405,1453,0
+EBON.US,D,20260122,000000,3.39,3.469,3.11,3.2,13170,0
+EBON.US,D,20260123,000000,3.21,3.39,3.1,3.1,4585,0
+EBON.US,D,20260126,000000,3.12,3.22,2.98,3.1,9262,0
+EBON.US,D,20260127,000000,3.0633,3.245,2.9912,3.245,4476,0
+EBON.US,D,20260128,000000,2.9961,3.27,2.9914,3.27,1843,0
+EBON.US,D,20260129,000000,3.005,3.1,2.9592,3.1,5125,0
+EBON.US,D,20260130,000000,2.98,3.09,2.97,2.9801,3227,0
+EBON.US,D,20260202,000000,2.97,3.09,2.93,2.93,5607,0
+EBON.US,D,20260203,000000,2.9,2.96,2.8572,2.89,3719,0
+EBON.US,D,20260204,000000,2.89,2.89,2.6701,2.74,8260,0
+EBON.US,D,20260205,000000,2.83,2.83,2.3,2.3,17091,0
+EBON.US,D,20260206,000000,2.45,2.8339,2.45,2.54,13204,0
+EBON.US,D,20260209,000000,2.64,2.795,2.6,2.685,5119,0
+EBON.US,D,20260210,000000,2.67,3.02,2.631,2.75,7966,0
+EBON.US,D,20260211,000000,2.7,2.755,2.7,2.7,4025,0
+EBON.US,D,20260212,000000,2.7,2.84,2.5,2.56,3833,0
+EBON.US,D,20260213,000000,2.54,2.6,2.51,2.55,5641,0
+EBON.US,D,20260217,000000,2.55,2.77,2.55,2.65,2977,0
+EBON.US,D,20260218,000000,2.65,2.725,2.59,2.69,6099,0
diff --git a/daily/us/nasdaq stocks/1/ecor.us.txt b/daily/us/nasdaq stocks/1/ecor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29caac09b68cafb4b717178276da29e8cf7187dc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ecor.us.txt	
@@ -0,0 +1,1925 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECOR.US,D,20180622,000000,269.987,301.335,265.637,297.735,121870.55989,0
+ECOR.US,D,20180625,000000,299.985,303.735,273.751,278.986,12736.6368,0
+ECOR.US,D,20180626,000000,281.986,289.921,273.736,274.636,5067.38669,0
+ECOR.US,D,20180627,000000,278.986,285.436,269.987,271.036,14637.93186,0
+ECOR.US,D,20180628,000000,269.987,284.836,254.987,261.887,4615.03074,0
+ECOR.US,D,20180629,000000,261.887,261.887,228.289,247.638,6045.36892,0
+ECOR.US,D,20180702,000000,244.488,255.212,230.238,232.488,3483.84085,0
+ECOR.US,D,20180703,000000,236.988,239.988,226.639,233.538,2171.4419,0
+ECOR.US,D,20180705,000000,236.238,241.488,236.238,238.188,530.89321,0
+ECOR.US,D,20180706,000000,236.238,247.938,235.338,235.488,2143.37383,0
+ECOR.US,D,20180709,000000,237.438,246.723,211.189,215.239,10317.38251,0
+ECOR.US,D,20180710,000000,215.239,218.839,210.589,211.639,5308.19873,0
+ECOR.US,D,20180711,000000,211.189,213.589,199.79,203.39,11833.925,0
+ECOR.US,D,20180712,000000,204.59,220.189,200.99,217.489,6048.9691,0
+ECOR.US,D,20180713,000000,219.739,228.739,210.889,223.489,4869.31012,0
+ECOR.US,D,20180716,000000,225.739,232.338,213.739,219.589,6263.57983,0
+ECOR.US,D,20180717,000000,226.939,246.594,223.189,239.238,12025.60125,0
+ECOR.US,D,20180718,000000,239.988,251.762,238.488,242.988,6295.91478,0
+ECOR.US,D,20180719,000000,243.738,269.387,229.939,237.588,10563.72816,0
+ECOR.US,D,20180720,000000,236.088,251.987,224.989,229.939,4937.5802,0
+ECOR.US,D,20180723,000000,229.489,233.238,219.139,221.989,5122.12276,0
+ECOR.US,D,20180724,000000,223.489,230.988,217.639,219.739,9159.59129,0
+ECOR.US,D,20180725,000000,218.989,218.989,212.239,217.489,6163.30815,0
+ECOR.US,D,20180726,000000,217.489,217.489,210.439,211.489,4683.23415,0
+ECOR.US,D,20180727,000000,212.239,212.239,196.34,205.94,4164.54155,0
+ECOR.US,D,20180730,000000,211.939,212.239,198.74,202.34,6028.43474,0
+ECOR.US,D,20180731,000000,203.24,209.24,198.74,202.49,3214.42738,0
+ECOR.US,D,20180801,000000,199.04,202.49,198.74,199.19,4108.27207,0
+ECOR.US,D,20180802,000000,201.74,203.99,199.34,202.49,1540.61036,0
+ECOR.US,D,20180803,000000,202.49,204.59,200.841,201.89,959.04795,0
+ECOR.US,D,20180806,000000,201.74,204.557,192.74,197.09,4287.01434,0
+ECOR.US,D,20180807,000000,197.09,208.833,194.99,197.84,1240.7287,0
+ECOR.US,D,20180808,000000,198.74,206.24,196.49,199.19,3546.1773,0
+ECOR.US,D,20180809,000000,199.64,205.578,192.74,195.29,2817.60754,0
+ECOR.US,D,20180810,000000,195.29,201.29,193.64,197.39,3862.1931,0
+ECOR.US,D,20180813,000000,198.14,216.289,196.49,209.24,16350.68416,0
+ECOR.US,D,20180814,000000,216.139,217.039,193.415,204.29,8464.4232,0
+ECOR.US,D,20180815,000000,202.49,209.015,195.215,197.24,3555.77778,0
+ECOR.US,D,20180816,000000,198.14,205.94,193.34,204.74,5559.01127,0
+ECOR.US,D,20180817,000000,204.29,209.24,195.74,203.39,10849.47578,0
+ECOR.US,D,20180820,000000,202.64,209.99,197.39,207.74,2987.4827,0
+ECOR.US,D,20180821,000000,209.99,223.939,204.89,207.89,8767.57169,0
+ECOR.US,D,20180822,000000,214.939,224.239,210.289,220.789,4406.887,0
+ECOR.US,D,20180823,000000,221.389,238.835,218.989,225.889,2659.86632,0
+ECOR.US,D,20180824,000000,227.689,230.988,209.69,215.839,6281.71407,0
+ECOR.US,D,20180827,000000,214.639,218.989,203.24,203.99,3428.23807,0
+ECOR.US,D,20180828,000000,203.24,212.689,203.24,203.84,1619.21429,0
+ECOR.US,D,20180829,000000,203.99,217.789,203.99,211.789,1268.86344,0
+ECOR.US,D,20180830,000000,211.189,262.434,211.189,242.838,10883.81083,0
+ECOR.US,D,20180831,000000,244.188,254.972,236.538,244.488,4909.24545,0
+ECOR.US,D,20180904,000000,244.488,261.722,234.588,257.987,7508.57541,0
+ECOR.US,D,20180905,000000,256.187,259.487,247.788,255.737,3790.58952,0
+ECOR.US,D,20180906,000000,257.237,266.237,243.489,256.187,4916.51248,0
+ECOR.US,D,20180907,000000,254.237,267.737,248.238,262.037,6807.60703,0
+ECOR.US,D,20180910,000000,263.687,269.837,253.487,261.287,7033.21831,0
+ECOR.US,D,20180911,000000,260.237,266.837,258.737,263.087,3674.71706,0
+ECOR.US,D,20180912,000000,263.387,266.462,250.487,254.387,6890.87786,0
+ECOR.US,D,20180913,000000,254.987,257.537,245.988,252.737,3862.45978,0
+ECOR.US,D,20180914,000000,252.437,254.987,233.688,237.138,2805.27359,0
+ECOR.US,D,20180917,000000,235.638,245.388,201.407,214.789,10413.92067,0
+ECOR.US,D,20180918,000000,214.789,232.473,205.64,216.139,3859.25962,0
+ECOR.US,D,20180919,000000,215.989,232.188,207.29,208.94,3580.11233,0
+ECOR.US,D,20180920,000000,209.54,223.489,204.29,206.09,6776.13879,0
+ECOR.US,D,20180921,000000,211.489,222.739,203.84,206.99,41265.92986,0
+ECOR.US,D,20180924,000000,206.99,218.989,204.59,216.139,5331.86658,0
+ECOR.US,D,20180925,000000,217.339,226.189,210.289,217.189,4030.53485,0
+ECOR.US,D,20180926,000000,218.389,221.239,211.489,214.039,2025.90129,0
+ECOR.US,D,20180927,000000,215.089,215.089,208.49,209.99,2594.52972,0
+ECOR.US,D,20180928,000000,209.84,212.989,202.79,209.99,2789.80615,0
+ECOR.US,D,20181001,000000,211.789,214.339,202.49,214.189,9431.47155,0
+ECOR.US,D,20181002,000000,214.939,217.024,206.315,212.539,3013.01731,0
+ECOR.US,D,20181003,000000,212.689,212.989,206.84,212.539,4174.27537,0
+ECOR.US,D,20181004,000000,211.489,216.889,200.24,200.84,2418.58759,0
+ECOR.US,D,20181005,000000,201.14,203.241,194.24,199.79,2975.81545,0
+ECOR.US,D,20181008,000000,199.79,203.69,197.24,198.44,1399.4033,0
+ECOR.US,D,20181009,000000,197.54,212.031,190.94,196.64,3379.63564,0
+ECOR.US,D,20181010,000000,196.34,202.925,192.59,193.04,4672.2336,0
+ECOR.US,D,20181011,000000,191.99,198.139,184.341,185.091,3272.63029,0
+ECOR.US,D,20181012,000000,188.091,194.09,170.991,176.691,3361.10138,0
+ECOR.US,D,20181015,000000,177.141,185.841,175.491,180.141,3257.29619,0
+ECOR.US,D,20181016,000000,181.791,192.44,179.841,187.191,3202.09343,0
+ECOR.US,D,20181017,000000,187.191,187.191,180.591,185.241,1886.82767,0
+ECOR.US,D,20181018,000000,185.991,185.991,179.991,182.091,761.17139,0
+ECOR.US,D,20181019,000000,182.241,182.991,158.527,179.841,2366.785,0
+ECOR.US,D,20181022,000000,179.841,179.841,168.742,174.666,836.90851,0
+ECOR.US,D,20181023,000000,172.341,183.462,159.142,175.191,736.43682,0
+ECOR.US,D,20181024,000000,175.641,180.216,172.641,172.641,764.77157,0
+ECOR.US,D,20181025,000000,172.491,178.116,158.992,166.192,9147.52402,0
+ECOR.US,D,20181026,000000,165.142,171.666,161.392,161.542,6807.27368,0
+ECOR.US,D,20181029,000000,163.642,172.341,151.492,155.092,4615.43076,0
+ECOR.US,D,20181030,000000,154.042,157.867,149.993,151.042,2711.86892,0
+ECOR.US,D,20181031,000000,152.542,154.792,144.593,150.442,3429.23812,0
+ECOR.US,D,20181101,000000,151.342,165.565,149.993,154.492,4865.24325,0
+ECOR.US,D,20181102,000000,155.242,162.292,155.242,156.142,2324.58289,0
+ECOR.US,D,20181105,000000,156.442,168.142,150.742,151.942,2575.52877,0
+ECOR.US,D,20181106,000000,151.492,160.042,146.243,150.442,5649.54913,0
+ECOR.US,D,20181107,000000,151.792,158.692,144.143,145.493,9459.33961,0
+ECOR.US,D,20181108,000000,145.493,148.493,131.693,140.393,5034.58505,0
+ECOR.US,D,20181109,000000,136.343,147.443,136.343,140.993,3324.09953,0
+ECOR.US,D,20181112,000000,142.193,142.193,122.394,124.794,7282.3641,0
+ECOR.US,D,20181113,000000,126.894,126.894,104.995,106.045,17278.46388,0
+ECOR.US,D,20181114,000000,111.144,119.844,95.8452,103.195,7860.92636,0
+ECOR.US,D,20181115,000000,104.995,116.613,101.995,103.495,6539.6603,0
+ECOR.US,D,20181116,000000,103.795,109.645,93.5953,101.545,6806.47364,0
+ECOR.US,D,20181119,000000,101.545,101.545,95.6952,95.9952,4112.8723,0
+ECOR.US,D,20181120,000000,95.8452,101.807,80.996,89.3955,12215.34407,0
+ECOR.US,D,20181121,000000,91.4969,97.0451,91.3454,92.8454,2249.91249,0
+ECOR.US,D,20181123,000000,91.4954,98.4701,91.4954,96.1452,1281.66408,0
+ECOR.US,D,20181126,000000,97.0451,97.0451,84.7458,91.4954,4447.95572,0
+ECOR.US,D,20181127,000000,90.4455,97.1261,90.2955,95.8452,4410.75386,0
+ECOR.US,D,20181128,000000,101.245,108.295,100.345,102.595,6498.12489,0
+ECOR.US,D,20181129,000000,102.595,109.495,97.4951,103.945,4011.26722,0
+ECOR.US,D,20181130,000000,104.545,108.835,97.9451,99.895,3049.15245,0
+ECOR.US,D,20181203,000000,100.495,106.945,97.9826,101.995,4423.75451,0
+ECOR.US,D,20181204,000000,102.595,102.595,95.9952,98.5451,4151.27422,0
+ECOR.US,D,20181206,000000,98.0951,98.5526,94.7953,95.2452,4237.87855,0
+ECOR.US,D,20181207,000000,95.5452,96.2202,78.8961,79.496,6265.97995,0
+ECOR.US,D,20181210,000000,79.496,86.3957,79.346,79.496,1631.4149,0
+ECOR.US,D,20181211,000000,80.546,82.9999,71.8464,73.6463,5930.89653,0
+ECOR.US,D,20181212,000000,74.9963,87.2206,71.6964,73.4963,5852.69262,0
+ECOR.US,D,20181213,000000,74.0963,75.7462,68.3966,68.9966,7174.29203,0
+ECOR.US,D,20181214,000000,67.9466,71.9964,63.1468,63.1468,17351.60087,0
+ECOR.US,D,20181217,000000,67.4966,75.5962,62.3969,74.3963,15649.24909,0
+ECOR.US,D,20181218,000000,80.546,80.546,69.5965,71.3964,7295.6981,0
+ECOR.US,D,20181219,000000,71.2464,86.5457,71.2464,85.4957,6389.11944,0
+ECOR.US,D,20181220,000000,87.2956,100.645,83.3958,89.0955,16623.69781,0
+ECOR.US,D,20181221,000000,89.2455,94.3933,75.2197,88.1956,19683.11744,0
+ECOR.US,D,20181224,000000,88.0456,90.3075,82.4959,83.5458,3464.23987,0
+ECOR.US,D,20181226,000000,84.4458,93.2053,82.4959,85.7957,7130.42317,0
+ECOR.US,D,20181227,000000,85.7057,85.7057,82.7959,84.4458,1561.4114,0
+ECOR.US,D,20181228,000000,84.4458,88.0456,81.1459,85.3457,5143.19048,0
+ECOR.US,D,20181231,000000,86.2457,95.6952,86.2457,93.8953,9457.93954,0
+ECOR.US,D,20190102,000000,92.3954,108.745,90.4455,106.645,15193.49297,0
+ECOR.US,D,20190103,000000,106.945,114.594,98.9951,113.994,15584.17917,0
+ECOR.US,D,20190104,000000,115.494,129.744,114.744,125.394,13640.08197,0
+ECOR.US,D,20190107,000000,125.394,126.261,108.595,109.195,24170.74181,0
+ECOR.US,D,20190108,000000,108.145,108.437,87.4456,88.3456,25330.79981,0
+ECOR.US,D,20190109,000000,88.6456,89.8455,79.196,84.1458,31582.31237,0
+ECOR.US,D,20190110,000000,83.9958,90.5955,79.046,87.5956,22114.50567,0
+ECOR.US,D,20190111,000000,86.3957,89.3955,79.496,80.696,10952.08091,0
+ECOR.US,D,20190114,000000,80.846,83.0958,72.3009,75.7462,8099.33828,0
+ECOR.US,D,20190115,000000,76.4962,76.9342,70.4965,73.4963,11233.895,0
+ECOR.US,D,20190116,000000,73.3463,75.3757,72.1464,72.5964,4664.09986,0
+ECOR.US,D,20190117,000000,73.0463,75.5962,70.1965,74.2463,6999.54996,0
+ECOR.US,D,20190118,000000,75.2962,80.396,72.0714,78.2961,5651.08254,0
+ECOR.US,D,20190122,000000,78.2961,86.5457,78.2961,84.2958,6826.14129,0
+ECOR.US,D,20190123,000000,84.8958,87.7456,82.6459,87.5956,2437.65521,0
+ECOR.US,D,20190124,000000,86.9957,92.2454,83.8713,88.3456,3660.04966,0
+ECOR.US,D,20190125,000000,91.4954,91.4954,83.9958,89.8455,4627.69804,0
+ECOR.US,D,20190128,000000,88.9456,92.8454,87.2956,90.7455,4773.50533,0
+ECOR.US,D,20190129,000000,91.0454,92.9954,89.9955,92.0954,3908.59542,0
+ECOR.US,D,20190130,000000,92.0954,95.9952,90.7455,94.3453,3050.01916,0
+ECOR.US,D,20190131,000000,94.4953,104.393,94.4953,100.195,12208.07704,0
+ECOR.US,D,20190201,000000,100.945,103.945,98.2451,98.5451,4421.42106,0
+ECOR.US,D,20190204,000000,96.8952,106.345,96.0057,102.745,4033.86835,0
+ECOR.US,D,20190205,000000,103.045,111.144,100.795,105.895,5500.74169,0
+ECOR.US,D,20190206,000000,106.495,110.544,101.395,110.544,6014.83406,0
+ECOR.US,D,20190207,000000,109.795,112.343,104.845,111.294,3161.22472,0
+ECOR.US,D,20190208,000000,110.394,111.144,97.8701,99.745,6356.91783,0
+ECOR.US,D,20190211,000000,100.945,101.995,92.4299,101.395,6996.68315,0
+ECOR.US,D,20190212,000000,101.245,103.495,95.9952,101.245,1747.88739,0
+ECOR.US,D,20190213,000000,99.295,105.895,98.2451,103.645,3174.42538,0
+ECOR.US,D,20190214,000000,104.995,112.494,103.195,108.895,3422.03776,0
+ECOR.US,D,20190215,000000,109.345,110.844,101.995,103.045,5027.71804,0
+ECOR.US,D,20190219,000000,105.745,109.343,101.245,103.045,2609.59714,0
+ECOR.US,D,20190220,000000,103.045,103.495,97.0451,103.345,7505.24191,0
+ECOR.US,D,20190221,000000,103.195,116.244,102.745,115.044,5844.22553,0
+ECOR.US,D,20190222,000000,115.644,153.667,109.495,134.543,27350.63413,0
+ECOR.US,D,20190225,000000,138.593,142.343,133.343,136.043,11126.5563,0
+ECOR.US,D,20190226,000000,137.543,143.693,127.794,133.193,10793.53965,0
+ECOR.US,D,20190227,000000,133.193,138.593,128.394,132.743,8430.28816,0
+ECOR.US,D,20190228,000000,132.443,135.893,123.594,131.093,7315.29908,0
+ECOR.US,D,20190301,000000,132.293,135.293,124.344,134.543,5603.68017,0
+ECOR.US,D,20190304,000000,136.043,136.493,125.544,127.494,11184.15918,0
+ECOR.US,D,20190305,000000,129.894,130.643,116.994,123.594,11186.15928,0
+ECOR.US,D,20190306,000000,122.019,124.044,112.794,117.444,11865.9266,0
+ECOR.US,D,20190307,000000,115.194,122.994,114.144,121.494,5541.74374,0
+ECOR.US,D,20190308,000000,121.344,122.844,109.195,113.394,8834.90839,0
+ECOR.US,D,20190311,000000,113.456,122.094,109.495,120.894,6748.27073,0
+ECOR.US,D,20190312,000000,122.544,125.544,112.194,114.744,4120.27267,0
+ECOR.US,D,20190313,000000,115.494,119.394,109.195,114.894,16089.27109,0
+ECOR.US,D,20190314,000000,115.794,118.944,106.12,112.944,10439.45528,0
+ECOR.US,D,20190315,000000,111.444,115.494,110.994,113.694,38629.13136,0
+ECOR.US,D,20190318,000000,115.194,124.344,112.644,124.044,11510.84218,0
+ECOR.US,D,20190319,000000,123.894,126.744,115.794,125.244,15101.08835,0
+ECOR.US,D,20190320,000000,124.494,127.344,117.744,122.844,12833.975,0
+ECOR.US,D,20190321,000000,123.894,134.693,123.894,134.243,19278.36387,0
+ECOR.US,D,20190322,000000,131.899,136.493,123.219,125.994,11183.55915,0
+ECOR.US,D,20190325,000000,127.794,129.894,121.794,123.594,20906.51194,0
+ECOR.US,D,20190326,000000,124.794,126.444,110.696,116.394,9893.29464,0
+ECOR.US,D,20190327,000000,115.344,115.344,105.745,112.794,15394.103,0
+ECOR.US,D,20190328,000000,103.195,119.694,95.6952,114.444,9130.12315,0
+ECOR.US,D,20190329,000000,114.294,114.294,103.195,104.995,12727.76969,0
+ECOR.US,D,20190401,000000,105.145,107.695,98.2451,100.795,9654.41603,0
+ECOR.US,D,20190402,000000,101.095,101.095,91.1954,92.2454,15155.35773,0
+ECOR.US,D,20190403,000000,93.1453,97.6451,81.8959,82.6459,8761.97141,0
+ECOR.US,D,20190404,000000,82.4959,86.6942,82.4959,84.4458,5923.02947,0
+ECOR.US,D,20190405,000000,85.3457,86.1707,82.6459,84.8958,4958.04789,0
+ECOR.US,D,20190408,000000,84.7458,85.7957,83.2458,83.8458,5091.5879,0
+ECOR.US,D,20190409,000000,83.3958,86.8457,83.2458,83.6958,6952.14759,0
+ECOR.US,D,20190410,000000,84.4458,85.4207,81.7459,82.7959,3877.92722,0
+ECOR.US,D,20190411,000000,82.7959,82.9459,80.996,82.1959,5333.6,0
+ECOR.US,D,20190412,000000,82.7959,86.3957,81.5959,85.7957,5332.2666,0
+ECOR.US,D,20190415,000000,86.0957,97.4951,86.0957,95.2452,6665.6666,0
+ECOR.US,D,20190416,000000,95.9952,98.0951,87.4456,91.0454,12481.75739,0
+ECOR.US,D,20190417,000000,90.7455,90.7455,84.7458,86.3957,2890.07783,0
+ECOR.US,D,20190418,000000,86.5457,95.9952,86.2457,95.9952,2223.11115,0
+ECOR.US,D,20190422,000000,95.9952,96.8952,89.6955,92.0954,3308.8321,0
+ECOR.US,D,20190423,000000,92.5454,94.4953,90.7005,92.6954,1958.49792,0
+ECOR.US,D,20190424,000000,92.6954,94.1953,89.8455,91.4954,1688.95111,0
+ECOR.US,D,20190425,000000,91.1954,95.2452,91.1954,95.0952,2486.85767,0
+ECOR.US,D,20190426,000000,95.5452,95.5452,92.5454,93.2953,2091.90459,0
+ECOR.US,D,20190429,000000,93.5953,95.3952,91.4954,93.7453,8383.01913,0
+ECOR.US,D,20190430,000000,94.3453,96.6702,89.6205,93.7453,5432.13826,0
+ECOR.US,D,20190501,000000,93.5953,96.2952,93.5953,95.2452,5351.73424,0
+ECOR.US,D,20190502,000000,95.0952,95.0952,92.5454,94.4953,3730.58652,0
+ECOR.US,D,20190503,000000,94.4953,94.4953,89.2455,93.7453,9537.27684,0
+ECOR.US,D,20190506,000000,93.7453,93.7453,90.3795,91.7954,4544.02719,0
+ECOR.US,D,20190507,000000,90.7455,91.9454,88.6456,89.8455,3418.03756,0
+ECOR.US,D,20190508,000000,90.5955,91.7954,86.8457,88.4956,5969.96515,0
+ECOR.US,D,20190509,000000,88.3456,94.4953,83.2458,92.2454,27021.28433,0
+ECOR.US,D,20190510,000000,91.7954,94.6453,88.3456,89.5455,11259.69629,0
+ECOR.US,D,20190513,000000,90.1455,90.1455,85.7957,85.7957,3234.62839,0
+ECOR.US,D,20190514,000000,86.3957,92.3954,79.946,79.946,10449.72246,0
+ECOR.US,D,20190515,000000,75.7462,76.0462,55.7972,56.2472,39713.78559,0
+ECOR.US,D,20190516,000000,56.2472,59.697,56.2472,56.8472,16830.04146,0
+ECOR.US,D,20190517,000000,56.2472,56.8472,42.2979,44.9978,30556.12773,0
+ECOR.US,D,20190520,000000,45.4477,50.0975,42.6819,46.7977,12010.73384,0
+ECOR.US,D,20190521,000000,46.6477,47.8476,44.0978,46.9477,5235.66177,0
+ECOR.US,D,20190522,000000,46.6477,47.6976,39.898,40.498,12421.9544,0
+ECOR.US,D,20190523,000000,41.3979,41.9979,38.2481,39.748,8387.41935,0
+ECOR.US,D,20190524,000000,39.898,41.3529,36.8982,37.9481,13282.06407,0
+ECOR.US,D,20190528,000000,38.2481,39.148,32.6984,32.8484,20236.47844,0
+ECOR.US,D,20190529,000000,32.6984,33.0658,30.0735,30.8985,23276.03041,0
+ECOR.US,D,20190530,000000,35.3982,35.5482,26.5487,29.2485,52501.15826,0
+ECOR.US,D,20190531,000000,28.3486,28.3486,22.9489,25.6487,34199.64323,0
+ECOR.US,D,20190603,000000,25.6487,25.8287,22.5739,24.7488,21796.62311,0
+ECOR.US,D,20190604,000000,24.8988,27.5236,23.3238,25.1987,39139.69022,0
+ECOR.US,D,20190605,000000,25.9487,26.5487,22.3489,25.3487,28837.64181,0
+ECOR.US,D,20190606,000000,27.2986,27.2986,24.2988,24.8238,15901.66171,0
+ECOR.US,D,20190607,000000,25.6487,34.4983,25.0487,33.5983,55388.30261,0
+ECOR.US,D,20190610,000000,35.5482,35.6982,29.2485,29.9985,37921.76266,0
+ECOR.US,D,20190611,000000,29.8485,29.8485,25.4987,27.7486,19945.19721,0
+ECOR.US,D,20190612,000000,28.1986,28.1986,24.8988,25.7987,12023.20113,0
+ECOR.US,D,20190613,000000,25.9487,32.9984,25.9487,32.6984,31702.51838,0
+ECOR.US,D,20190614,000000,32.5484,32.6684,29.2485,29.3985,16205.4769,0
+ECOR.US,D,20190617,000000,29.3985,31.1984,28.9501,29.6985,7707.31868,0
+ECOR.US,D,20190618,000000,29.8485,30.2985,27.2986,27.2986,13029.78479,0
+ECOR.US,D,20190619,000000,27.5986,29.8485,27.4486,29.0985,7246.76232,0
+ECOR.US,D,20190620,000000,29.3985,30.5985,28.4986,29.8485,24845.9089,0
+ECOR.US,D,20190621,000000,29.5485,32.5349,28.2091,31.7984,27363.30143,0
+ECOR.US,D,20190624,000000,31.9484,32.2484,27.1501,28.1986,28520.62596,0
+ECOR.US,D,20190625,000000,27.7486,28.1806,25.7837,25.9487,22507.59199,0
+ECOR.US,D,20190626,000000,26.2487,28.0486,25.7987,26.6987,12037.66852,0
+ECOR.US,D,20190627,000000,26.8487,28.3486,26.2487,27.5986,6837.60853,0
+ECOR.US,D,20190628,000000,27.4486,29.9985,27.1486,29.9985,44266.67989,0
+ECOR.US,D,20190701,000000,30.4485,30.8985,29.2485,29.5485,9771.08853,0
+ECOR.US,D,20190702,000000,29.6985,30.8985,29.2485,30.2985,9586.81265,0
+ECOR.US,D,20190703,000000,30.4485,32.0984,27.2986,27.7486,6099.43829,0
+ECOR.US,D,20190705,000000,27.2986,29.2485,26.3987,26.8487,5719.01927,0
+ECOR.US,D,20190708,000000,26.8487,27.9136,25.4987,26.5487,12381.88573,0
+ECOR.US,D,20190709,000000,26.5487,26.8487,25.4987,25.6487,4997.84988,0
+ECOR.US,D,20190710,000000,25.9487,26.3987,24.8988,25.0487,5388.06939,0
+ECOR.US,D,20190711,000000,24.8988,25.3487,23.0613,25.3487,14248.37905,0
+ECOR.US,D,20190712,000000,25.3487,25.6397,23.9988,24.2988,6788.40607,0
+ECOR.US,D,20190715,000000,24.7488,25.4987,23.2488,24.1488,5858.15956,0
+ECOR.US,D,20190716,000000,23.6988,23.8488,20.249,20.999,16961.11468,0
+ECOR.US,D,20190717,000000,21.4489,22.3909,20.849,20.849,3729.78648,0
+ECOR.US,D,20190718,000000,19.499,20.999,18.8991,19.499,9335.26674,0
+ECOR.US,D,20190719,000000,19.049,20.594,18.7491,18.7491,5290.2645,0
+ECOR.US,D,20190722,000000,19.199,19.199,18.7491,18.7491,8884.64421,0
+ECOR.US,D,20190723,000000,18.8991,27.8386,18.4491,23.0988,68523.29266,0
+ECOR.US,D,20190724,000000,22.9489,24.1488,20.399,22.4989,11597.71319,0
+ECOR.US,D,20190725,000000,22.7989,22.9489,19.799,20.399,8161.00803,0
+ECOR.US,D,20190726,000000,20.549,21.7489,20.1215,20.999,3622.24777,0
+ECOR.US,D,20190729,000000,20.849,21.7489,20.849,20.999,2710.20217,0
+ECOR.US,D,20190730,000000,20.849,22.7989,20.849,21.5989,5651.94925,0
+ECOR.US,D,20190731,000000,21.8989,23.0988,20.849,21.1489,2444.98891,0
+ECOR.US,D,20190801,000000,21.1489,22.4239,18.7491,18.8991,4129.40646,0
+ECOR.US,D,20190802,000000,19.499,20.999,19.199,19.274,6967.28168,0
+ECOR.US,D,20190805,000000,18.7491,20.099,18.7491,19.349,1869.09345,0
+ECOR.US,D,20190806,000000,19.799,20.399,18.7491,19.799,2999.41663,0
+ECOR.US,D,20190807,000000,19.349,21.2989,18.7491,20.549,3684.98424,0
+ECOR.US,D,20190808,000000,21.5989,22.4989,20.849,21.8989,3427.43803,0
+ECOR.US,D,20190809,000000,22.0489,23.0988,21.4489,22.4989,3735.58677,0
+ECOR.US,D,20190812,000000,21.5569,24.5928,21.4489,23.3988,6700.335,0
+ECOR.US,D,20190813,000000,21.1489,24.2988,21.1489,23.3988,5292.53128,0
+ECOR.US,D,20190814,000000,22.7989,22.7989,18.9936,20.849,10561.72806,0
+ECOR.US,D,20190815,000000,20.549,24.8988,20.549,22.6489,10800.27332,0
+ECOR.US,D,20190816,000000,22.6489,25.0487,22.1989,24.5988,11265.76326,0
+ECOR.US,D,20190819,000000,24.5988,27.2986,24.1488,25.3487,10042.90212,0
+ECOR.US,D,20190820,000000,26.0987,26.4212,24.7488,25.4237,6126.973,0
+ECOR.US,D,20190821,000000,25.6487,28.1986,25.6487,27.2986,14064.10317,0
+ECOR.US,D,20190822,000000,28.3486,28.3486,25.3487,26.5487,3672.51695,0
+ECOR.US,D,20190823,000000,26.2487,26.2487,22.9489,23.5488,8301.14837,0
+ECOR.US,D,20190826,000000,23.8488,26.6987,23.8488,25.6487,5881.76074,0
+ECOR.US,D,20190827,000000,25.7987,25.7987,22.9489,23.5488,5225.92795,0
+ECOR.US,D,20190828,000000,23.3988,25.9487,23.0988,25.4987,2867.14335,0
+ECOR.US,D,20190829,000000,25.4987,29.3985,24.7488,28.0486,11790.38949,0
+ECOR.US,D,20190830,000000,28.3486,29.8485,28.0486,28.6486,6544.86056,0
+ECOR.US,D,20190903,000000,28.6486,29.5485,26.5487,29.0985,5464.20653,0
+ECOR.US,D,20190904,000000,29.3985,33.7243,28.4986,33.2983,11826.52463,0
+ECOR.US,D,20190905,000000,34.4983,38.6981,31.4984,38.2481,20478.75722,0
+ECOR.US,D,20190906,000000,38.2481,44.8478,36.7482,43.3478,21231.46152,0
+ECOR.US,D,20190909,000000,42.7479,44.2478,38.9981,43.3478,10897.14483,0
+ECOR.US,D,20190910,000000,43.4978,52.4974,41.2479,49.0475,15244.42885,0
+ECOR.US,D,20190911,000000,50.2475,52.6474,44.9978,52.1974,16088.60439,0
+ECOR.US,D,20190912,000000,52.4974,54.7473,49.6475,54.1473,13881.76072,0
+ECOR.US,D,20190913,000000,53.3973,56.9972,50.2475,56.2472,14054.90271,0
+ECOR.US,D,20190916,000000,55.4972,59.997,53.5473,58.3471,17673.08361,0
+ECOR.US,D,20190917,000000,58.6471,62.0969,56.6972,60.747,11220.96102,0
+ECOR.US,D,20190918,000000,61.6469,73.4963,59.697,71.2464,30444.58882,0
+ECOR.US,D,20190919,000000,72.8964,84.5958,70.1215,74.3963,61673.68353,0
+ECOR.US,D,20190920,000000,74.2463,78.5961,65.9967,74.9963,52350.68407,0
+ECOR.US,D,20190923,000000,75.2962,75.2962,59.997,62.6969,30821.00764,0
+ECOR.US,D,20190924,000000,61.9469,64.3468,40.498,50.3975,42870.34341,0
+ECOR.US,D,20190925,000000,46.6477,47.8701,37.6466,38.5481,37756.02104,0
+ECOR.US,D,20190926,000000,38.9981,43.4963,36.4482,37.1981,22042.83542,0
+ECOR.US,D,20190927,000000,36.4482,36.4482,31.6484,32.6234,18984.88253,0
+ECOR.US,D,20190930,000000,31.9484,33.1483,30.4485,32.8484,10164.04151,0
+ECOR.US,D,20191001,000000,32.2484,32.8484,26.9987,27.8986,16028.60139,0
+ECOR.US,D,20191002,000000,27.7486,30.8985,26.9987,29.9985,14600.99668,0
+ECOR.US,D,20191003,000000,29.9985,29.9985,27.4486,29.6985,5228.99477,0
+ECOR.US,D,20191004,000000,30.8985,46.6657,30.8985,40.048,82902.61159,0
+ECOR.US,D,20191007,000000,39.748,43.1978,36.5982,38.3981,24418.35419,0
+ECOR.US,D,20191008,000000,37.0481,38.2481,33.8983,35.5482,13340.53366,0
+ECOR.US,D,20191009,000000,35.8482,41.2479,35.8482,39.298,11058.41956,0
+ECOR.US,D,20191010,000000,39.298,39.688,35.2482,36.2982,5893.02797,0
+ECOR.US,D,20191011,000000,36.4482,40.198,28.9486,31.0484,17616.08076,0
+ECOR.US,D,20191014,000000,29.9985,32.2484,28.7986,29.5485,12500.82501,0
+ECOR.US,D,20191015,000000,28.9486,30.3135,25.7987,28.3486,15935.99676,0
+ECOR.US,D,20191016,000000,28.0486,29.0235,27.4486,28.1986,5271.99692,0
+ECOR.US,D,20191017,000000,28.3486,31.0484,27.1486,29.3985,12800.50666,0
+ECOR.US,D,20191018,000000,29.8485,30.8085,28.0486,28.1986,7848.12572,0
+ECOR.US,D,20191021,000000,28.7986,29.2485,28.1986,28.6486,5714.35237,0
+ECOR.US,D,20191022,000000,28.1986,29.8485,28.1986,29.5485,5457.67287,0
+ECOR.US,D,20191023,000000,29.5485,31.1969,28.4986,30.8985,7569.31178,0
+ECOR.US,D,20191024,000000,30.7485,30.7485,27.7486,27.8986,11261.2297,0
+ECOR.US,D,20191025,000000,27.8986,29.2485,27.7486,27.7486,5931.36322,0
+ECOR.US,D,20191028,000000,27.8986,28.9486,26.3987,27.1486,7810.85719,0
+ECOR.US,D,20191029,000000,28.4986,28.4986,24.7488,25.3487,8185.20924,0
+ECOR.US,D,20191030,000000,25.1987,25.6487,20.5505,21.8989,28129.47307,0
+ECOR.US,D,20191031,000000,21.7489,24.5988,21.2989,23.6988,13013.58398,0
+ECOR.US,D,20191101,000000,23.3988,24.7488,22.1989,23.2488,10437.32184,0
+ECOR.US,D,20191104,000000,23.0988,25.7237,23.0988,25.3487,7387.23601,0
+ECOR.US,D,20191105,000000,25.0487,25.3487,22.3489,22.5739,12642.89878,0
+ECOR.US,D,20191106,000000,22.7989,23.9988,22.6489,22.7239,3119.35596,0
+ECOR.US,D,20191107,000000,22.6489,23.8473,21.8989,23.2488,4645.76561,0
+ECOR.US,D,20191108,000000,23.0988,25.9487,22.9489,24.4488,5098.85493,0
+ECOR.US,D,20191111,000000,24.4488,25.3487,23.9988,24.5988,3280.89737,0
+ECOR.US,D,20191112,000000,24.1488,28.3081,23.9988,27.2986,11300.43166,0
+ECOR.US,D,20191113,000000,27.5986,29.2485,27.1486,27.7486,10864.47653,0
+ECOR.US,D,20191114,000000,22.0489,22.7989,19.499,22.1989,22513.99231,0
+ECOR.US,D,20191115,000000,22.4989,24.8973,22.4989,23.6988,12388.21938,0
+ECOR.US,D,20191118,000000,22.9489,23.6988,19.649,20.549,16887.44433,0
+ECOR.US,D,20191119,000000,20.999,23.3988,20.5505,23.3988,13967.43167,0
+ECOR.US,D,20191120,000000,23.5488,25.4987,22.1989,22.6489,12738.70357,0
+ECOR.US,D,20191121,000000,22.4989,23.5488,21.8989,22.7989,3971.73191,0
+ECOR.US,D,20191122,000000,22.6489,23.8863,21.1489,22.7989,17282.59742,0
+ECOR.US,D,20191125,000000,22.9489,23.6988,22.0489,23.2488,6829.27478,0
+ECOR.US,D,20191126,000000,22.9489,23.2488,22.0489,22.1989,4495.5581,0
+ECOR.US,D,20191127,000000,22.6489,23.2488,22.0489,22.1989,4960.9147,0
+ECOR.US,D,20191129,000000,22.4989,23.3988,21.7489,22.6489,4510.2255,0
+ECOR.US,D,20191202,000000,22.6489,22.9489,21.5989,22.4989,10238.97859,0
+ECOR.US,D,20191203,000000,24.7488,25.4702,22.1989,22.9489,11280.49733,0
+ECOR.US,D,20191204,000000,23.3988,28.4986,22.4989,25.7987,30538.8602,0
+ECOR.US,D,20191205,000000,26.6987,26.9987,23.9988,24.2988,16882.64409,0
+ECOR.US,D,20191206,000000,24.5988,25.6487,21.2989,24.7488,7869.19344,0
+ECOR.US,D,20191209,000000,24.4488,26.9987,24.2988,26.3987,6606.26363,0
+ECOR.US,D,20191210,000000,26.6987,27.1486,23.0988,23.5488,8128.93976,0
+ECOR.US,D,20191211,000000,23.5488,23.5488,21.8989,23.3238,7895.59476,0
+ECOR.US,D,20191212,000000,22.7989,24.5988,22.7989,23.8488,6091.37122,0
+ECOR.US,D,20191213,000000,23.9988,23.9988,22.4989,23.3988,3818.52425,0
+ECOR.US,D,20191216,000000,23.3988,23.8488,21.7489,22.4989,7905.32858,0
+ECOR.US,D,20191217,000000,22.3489,22.6594,18.8991,19.649,32354.951,0
+ECOR.US,D,20191218,000000,18.5991,20.099,18.1491,19.274,14644.59886,0
+ECOR.US,D,20191219,000000,19.199,19.649,18.2991,19.349,14999.88329,0
+ECOR.US,D,20191220,000000,19.349,19.799,17.3991,18.4491,17867.02664,0
+ECOR.US,D,20191223,000000,20.099,20.699,19.349,20.399,23319.76593,0
+ECOR.US,D,20191224,000000,20.999,20.999,19.799,20.849,6761.0047,0
+ECOR.US,D,20191226,000000,20.399,21.4504,19.649,19.949,10741.33704,0
+ECOR.US,D,20191227,000000,20.099,20.6885,18.5991,19.649,16333.81665,0
+ECOR.US,D,20191230,000000,19.349,22.3489,19.199,22.1989,18134.44001,0
+ECOR.US,D,20191231,000000,22.3489,23.9988,21.2989,23.8488,19287.89768,0
+ECOR.US,D,20200102,000000,23.9988,24.6258,21.7939,22.9489,6794.40637,0
+ECOR.US,D,20200103,000000,22.6489,24.5988,21.7489,24.2988,7596.24646,0
+ECOR.US,D,20200106,000000,23.5488,23.9988,22.4989,22.6489,11890.32782,0
+ECOR.US,D,20200107,000000,22.4989,23.5488,21.8989,22.3489,7285.89761,0
+ECOR.US,D,20200108,000000,22.4989,22.6489,20.249,20.849,9445.00556,0
+ECOR.US,D,20200109,000000,20.099,21.2989,18.8991,20.549,19181.29235,0
+ECOR.US,D,20200110,000000,20.699,21.5989,20.249,20.849,5460.60635,0
+ECOR.US,D,20200113,000000,21.8989,21.8989,16.1992,17.9991,44605.83018,0
+ECOR.US,D,20200114,000000,17.5491,18.4491,17.2491,17.8491,10607.93037,0
+ECOR.US,D,20200115,000000,17.8491,19.199,17.2491,19.049,10686.40096,0
+ECOR.US,D,20200116,000000,19.499,21.1489,19.199,20.999,15526.84297,0
+ECOR.US,D,20200117,000000,21.2989,21.2989,20.549,20.699,9502.80845,0
+ECOR.US,D,20200121,000000,20.549,20.849,19.799,20.249,4006.13363,0
+ECOR.US,D,20200122,000000,20.399,20.597,19.049,19.499,6427.58803,0
+ECOR.US,D,20200123,000000,19.349,19.799,18.5991,19.349,6204.64355,0
+ECOR.US,D,20200124,000000,19.049,19.799,18.1491,18.8991,6614.3307,0
+ECOR.US,D,20200127,000000,19.049,19.934,18.4491,18.5991,4531.69324,0
+ECOR.US,D,20200128,000000,18.7491,19.049,18.4491,19.049,7556.44447,0
+ECOR.US,D,20200129,000000,18.8991,19.499,18.7491,19.199,5344.9339,0
+ECOR.US,D,20200130,000000,19.049,19.649,17.9991,18.1491,8472.02358,0
+ECOR.US,D,20200131,000000,20.249,20.249,17.5491,18.8991,19029.95145,0
+ECOR.US,D,20200203,000000,18.8991,18.8991,17.2491,18.2991,9579.87897,0
+ECOR.US,D,20200204,000000,18.4491,18.7491,17.5491,18.7491,5188.79276,0
+ECOR.US,D,20200205,000000,18.2991,18.7491,17.6991,18.7491,12901.77839,0
+ECOR.US,D,20200206,000000,18.5991,18.7491,17.5491,18.4491,4701.90175,0
+ECOR.US,D,20200207,000000,18.5991,18.5991,16.3492,17.0991,19798.18986,0
+ECOR.US,D,20200210,000000,16.9492,16.9492,15.8992,16.0492,6934.21336,0
+ECOR.US,D,20200211,000000,16.1992,16.2727,14.2493,15.4492,17454.80603,0
+ECOR.US,D,20200212,000000,15.4492,15.7492,15.1492,15.2992,3520.70936,0
+ECOR.US,D,20200213,000000,15.2992,15.4507,13.5293,14.2508,27785.85589,0
+ECOR.US,D,20200214,000000,14.2493,16.3492,13.8728,15.8992,33145.59053,0
+ECOR.US,D,20200218,000000,15.5992,16.9477,14.8493,16.6492,17878.76056,0
+ECOR.US,D,20200219,000000,16.6492,16.9492,16.0492,16.9492,12645.63225,0
+ECOR.US,D,20200220,000000,16.6492,16.7992,16.0492,16.3492,7681.78407,0
+ECOR.US,D,20200221,000000,16.1992,16.6492,15.1492,15.5992,8224.4112,0
+ECOR.US,D,20200224,000000,14.8493,16.1992,14.8493,15.1492,3777.18885,0
+ECOR.US,D,20200225,000000,15.1492,15.7492,13.6643,13.9178,9743.08713,0
+ECOR.US,D,20200226,000000,13.9178,14.9993,13.7993,14.3378,7620.44767,0
+ECOR.US,D,20200227,000000,13.9493,14.0558,10.8745,11.6994,28102.27171,0
+ECOR.US,D,20200228,000000,11.8494,12.2994,10.9135,10.951,18311.91555,0
+ECOR.US,D,20200302,000000,11.0994,11.2494,9.9295,10.9945,12975.58208,0
+ECOR.US,D,20200303,000000,10.9795,11.3994,9.55452,10.3825,9061.91974,0
+ECOR.US,D,20200304,000000,11.4384,11.5494,10.3495,11.2794,8670.76685,0
+ECOR.US,D,20200305,000000,11.0724,11.2479,9.29954,9.58602,21848.4257,0
+ECOR.US,D,20200306,000000,9.30103,10.3495,9.14954,9.28004,13318.93258,0
+ECOR.US,D,20200309,000000,9.14954,10.3495,6.35968,9.72101,29230.39478,0
+ECOR.US,D,20200310,000000,10.3495,10.498,7.76661,9.01455,15036.81847,0
+ECOR.US,D,20200311,000000,8.91855,10.0495,8.24959,8.81056,13415.3374,0
+ECOR.US,D,20200312,000000,8.81956,9.14954,6.0147,7.09765,31730.05309,0
+ECOR.US,D,20200313,000000,7.79211,8.99955,6.91615,8.0996,14099.17159,0
+ECOR.US,D,20200316,000000,8.50457,8.50457,6.48268,7.35563,6466.38997,0
+ECOR.US,D,20200317,000000,7.42913,8.26909,7.34963,7.49963,11471.77356,0
+ECOR.US,D,20200318,000000,7.34963,7.79961,4.80126,4.92575,15776.18877,0
+ECOR.US,D,20200319,000000,4.94975,7.04965,4.92575,6.69567,15515.04238,0
+ECOR.US,D,20200320,000000,6.29969,7.88961,5.80471,7.34963,13731.41987,0
+ECOR.US,D,20200323,000000,7.71711,7.79961,6.0327,7.05115,7001.88341,0
+ECOR.US,D,20200324,000000,6.89966,6.89966,5.9997,6.74966,16497.29149,0
+ECOR.US,D,20200325,000000,7.08715,7.19814,5.84971,6.44968,13612.88061,0
+ECOR.US,D,20200326,000000,7.04965,7.19814,6.39418,6.97465,15516.17577,0
+ECOR.US,D,20200327,000000,6.73316,7.19964,5.9997,6.0522,18451.78921,0
+ECOR.US,D,20200330,000000,6.92965,35.9982,6.29969,18.1491,1249212.19082,0
+ECOR.US,D,20200331,000000,14.0993,17.8491,12.2994,14.2493,245730.21923,0
+ECOR.US,D,20200401,000000,14.2493,14.6993,10.594,11.5494,91913.39544,0
+ECOR.US,D,20200402,000000,11.9994,12.7494,10.3495,11.1969,185056.51903,0
+ECOR.US,D,20200403,000000,19.499,20.999,14.5493,15.4492,2619650.10929,0
+ECOR.US,D,20200406,000000,14.9993,15.1492,12.7494,13.9493,200228.07757,0
+ECOR.US,D,20200407,000000,13.4993,13.5458,11.9994,12.8799,134490.99088,0
+ECOR.US,D,20200408,000000,12.2394,12.5994,11.5644,11.8119,98735.46986,0
+ECOR.US,D,20200409,000000,12.2829,12.5994,11.6994,12.2694,62240.4452,0
+ECOR.US,D,20200413,000000,12.1494,13.0493,11.1564,12.6609,71321.43256,0
+ECOR.US,D,20200414,000000,12.7494,12.7494,11.4339,12.2259,68264.54639,0
+ECOR.US,D,20200415,000000,12.2799,12.5664,11.5494,12.0144,22120.23929,0
+ECOR.US,D,20200416,000000,11.9994,12.5664,11.6994,12.5664,87510.90866,0
+ECOR.US,D,20200417,000000,16.1992,17.3991,14.2493,16.4992,469105.98746,0
+ECOR.US,D,20200420,000000,16.6492,17.7741,15.1492,17.2491,179558.17746,0
+ECOR.US,D,20200421,000000,16.9492,18.2991,15.4492,17.2491,92074.80351,0
+ECOR.US,D,20200422,000000,17.6991,17.9991,16.9492,17.6991,65515.07559,0
+ECOR.US,D,20200423,000000,17.8491,17.9991,16.4992,16.6492,64405.82013,0
+ECOR.US,D,20200424,000000,16.6492,16.7992,15.7492,15.8992,64549.76066,0
+ECOR.US,D,20200427,000000,16.3492,16.4992,15.5992,15.7492,55456.63936,0
+ECOR.US,D,20200428,000000,16.1992,16.1992,14.1008,14.5508,82770.67166,0
+ECOR.US,D,20200429,000000,14.6993,15.4492,13.9493,14.4023,58270.44671,0
+ECOR.US,D,20200430,000000,14.1293,14.9993,13.9493,14.4008,30455.5227,0
+ECOR.US,D,20200501,000000,14.6993,14.6993,13.9523,14.1038,27506.57526,0
+ECOR.US,D,20200504,000000,14.3993,15.4492,13.5158,14.8253,52052.6025,0
+ECOR.US,D,20200505,000000,14.9993,15.1492,14.0993,14.8493,30751.27082,0
+ECOR.US,D,20200506,000000,14.8493,14.8523,14.2493,14.2508,24897.71149,0
+ECOR.US,D,20200507,000000,14.4278,14.7158,13.5143,14.2058,36336.4834,0
+ECOR.US,D,20200508,000000,13.9343,14.7728,13.6493,14.3303,26364.51816,0
+ECOR.US,D,20200511,000000,13.9493,15.1492,13.7993,14.8493,30037.36846,0
+ECOR.US,D,20200512,000000,14.9993,16.0492,14.2493,15.2992,29597.34646,0
+ECOR.US,D,20200513,000000,15.8992,16.9492,14.6993,15.8992,62386.25249,0
+ECOR.US,D,20200514,000000,16.1992,17.0826,14.9993,16.3492,64519.8925,0
+ECOR.US,D,20200515,000000,14.0993,14.5148,13.0493,13.4933,73026.78449,0
+ECOR.US,D,20200518,000000,13.3493,13.9493,11.9994,13.7663,69183.65901,0
+ECOR.US,D,20200519,000000,13.4438,13.9493,12.8994,13.4243,20456.88946,0
+ECOR.US,D,20200520,000000,13.6493,13.7993,13.2054,13.4693,20606.76362,0
+ECOR.US,D,20200521,000000,13.2143,13.4933,12.7509,13.3493,17780.95567,0
+ECOR.US,D,20200522,000000,13.0493,14.2493,12.8994,14.0528,64446.5555,0
+ECOR.US,D,20200526,000000,14.2493,14.8493,14.2493,14.6843,34413.98728,0
+ECOR.US,D,20200527,000000,14.6993,14.8493,13.2698,14.2493,29530.60979,0
+ECOR.US,D,20200528,000000,13.4993,14.1743,13.3493,13.9493,21133.65663,0
+ECOR.US,D,20200529,000000,14.3993,14.598,13.3493,13.9418,40324.81614,0
+ECOR.US,D,20200601,000000,13.4993,14.3993,13.4993,13.7708,19446.37227,0
+ECOR.US,D,20200602,000000,13.7663,14.3993,13.5038,13.9643,31513.17558,0
+ECOR.US,D,20200603,000000,13.7993,14.0993,13.4993,13.7813,19987.86601,0
+ECOR.US,D,20200604,000000,13.4993,13.9493,13.3493,13.7843,24934.04664,0
+ECOR.US,D,20200605,000000,13.9793,21.2989,13.8023,19.349,464657.83173,0
+ECOR.US,D,20200608,000000,17.9991,19.064,15.4507,17.9991,187797.32273,0
+ECOR.US,D,20200609,000000,17.9991,18.1491,15.7492,15.8992,70519.99249,0
+ECOR.US,D,20200610,000000,16.1992,19.799,15.8992,17.3991,199947.73022,0
+ECOR.US,D,20200611,000000,15.8992,16.3507,14.4053,14.7383,59615.31395,0
+ECOR.US,D,20200612,000000,15.8992,16.4992,14.5493,14.8913,55389.76935,0
+ECOR.US,D,20200615,000000,14.9993,14.9993,13.7993,14.5493,47666.71655,0
+ECOR.US,D,20200616,000000,14.9993,15.1492,14.2643,14.5118,107628.24781,0
+ECOR.US,D,20200617,000000,14.9993,15.1477,13.9493,14.3078,45787.88928,0
+ECOR.US,D,20200618,000000,14.4863,14.4863,12.8244,13.6133,51226.62787,0
+ECOR.US,D,20200619,000000,13.5008,14.3993,13.4993,13.5938,30915.07901,0
+ECOR.US,D,20200622,000000,13.5848,14.1743,12.7494,13.1033,54385.65248,0
+ECOR.US,D,20200623,000000,13.1993,13.9493,12.8994,13.4858,41930.7631,0
+ECOR.US,D,20200624,000000,13.3568,13.7828,12.0444,12.4659,74385.18574,0
+ECOR.US,D,20200625,000000,12.5259,12.8784,11.7009,12.2994,87385.10237,0
+ECOR.US,D,20200626,000000,12.5994,12.5994,11.5494,12.4044,134516.65883,0
+ECOR.US,D,20200629,000000,12.3744,13.0823,11.9994,12.5994,19773.32195,0
+ECOR.US,D,20200630,000000,12.5994,12.7494,12.1629,12.3324,15364.70153,0
+ECOR.US,D,20200701,000000,12.1794,12.5994,11.8494,11.9244,19328.63305,0
+ECOR.US,D,20200702,000000,12.0159,12.5139,11.6994,12.1494,28047.66898,0
+ECOR.US,D,20200706,000000,12.2994,12.7494,11.8494,12.3744,27871.46017,0
+ECOR.US,D,20200707,000000,12.5994,13.6343,11.9994,12.8724,83792.52275,0
+ECOR.US,D,20200708,000000,13.1993,13.4843,12.3834,12.4959,34866.74325,0
+ECOR.US,D,20200709,000000,12.7494,12.7494,11.8644,12.7344,36739.63689,0
+ECOR.US,D,20200710,000000,12.5994,12.7494,12.2994,12.7494,170604.59647,0
+ECOR.US,D,20200713,000000,47.0976,49.4975,24.8988,26.6987,10720178.44879,0
+ECOR.US,D,20200714,000000,29.3985,30.5985,24.2988,27.4486,1032354.81516,0
+ECOR.US,D,20200715,000000,26.2487,26.3987,22.4989,23.2488,468240.7442,0
+ECOR.US,D,20200716,000000,23.6988,25.4987,22.9489,24.1488,297212.05986,0
+ECOR.US,D,20200717,000000,23.9988,25.1987,23.6988,24.7488,178667.73294,0
+ECOR.US,D,20200720,000000,23.8488,24.5988,22.9474,23.3988,155961.19767,0
+ECOR.US,D,20200721,000000,23.3988,26.9987,22.7989,25.3487,260344.54991,0
+ECOR.US,D,20200722,000000,25.1987,25.4987,23.9988,23.9988,94142.84024,0
+ECOR.US,D,20200723,000000,24.1488,28.1986,23.8563,25.1987,379349.49986,0
+ECOR.US,D,20200724,000000,24.4488,24.7488,22.9489,24.1488,87766.18809,0
+ECOR.US,D,20200727,000000,23.9988,24.4488,23.0988,23.3988,52717.50241,0
+ECOR.US,D,20200728,000000,24.1488,24.7488,23.2503,23.6988,83670.11663,0
+ECOR.US,D,20200729,000000,23.2488,24.5988,22.4989,23.8488,94133.03975,0
+ECOR.US,D,20200730,000000,23.0988,23.8488,22.7989,23.0988,1486072.69992,0
+ECOR.US,D,20200731,000000,41.5479,44.9978,31.0484,33.4483,4414853.3983,0
+ECOR.US,D,20200803,000000,31.0484,37.4981,30.2985,34.9483,442722.8017,0
+ECOR.US,D,20200804,000000,33.2983,35.2482,32.8484,33.4483,150519.25892,0
+ECOR.US,D,20200805,000000,33.4483,34.7983,33.4483,33.8983,103176.22522,0
+ECOR.US,D,20200806,000000,33.2983,35.0982,32.6984,33.4483,112139.6067,0
+ECOR.US,D,20200807,000000,32.9984,33.8983,32.0984,33.5983,64578.16208,0
+ECOR.US,D,20200810,000000,33.1483,33.4483,31.4984,33.1483,85568.87823,0
+ECOR.US,D,20200811,000000,32.6984,32.6984,29.5485,29.9985,122552.39398,0
+ECOR.US,D,20200812,000000,29.5485,30.5985,29.2485,29.3985,75918.99576,0
+ECOR.US,D,20200813,000000,31.9484,35.2482,30.1485,33.8983,223100.35446,0
+ECOR.US,D,20200814,000000,34.7983,35.6982,30.4485,34.0483,361231.66068,0
+ECOR.US,D,20200817,000000,34.6483,34.9483,31.6484,32.2484,113002.78319,0
+ECOR.US,D,20200818,000000,31.4984,32.0984,30.5985,31.6484,65355.06759,0
+ECOR.US,D,20200819,000000,30.8985,31.4984,29.5485,29.9985,68192.60946,0
+ECOR.US,D,20200820,000000,29.3985,29.547,27.2986,28.9486,88878.37703,0
+ECOR.US,D,20200821,000000,29.6985,29.9985,26.5487,27.8986,68759.70448,0
+ECOR.US,D,20200824,000000,28.3936,31.0484,26.9987,28.0486,235067.01943,0
+ECOR.US,D,20200825,000000,27.8986,28.3486,26.6987,28.1986,61007.25021,0
+ECOR.US,D,20200826,000000,27.2986,27.8986,26.5487,26.5487,40784.77247,0
+ECOR.US,D,20200827,000000,26.6987,26.8487,23.2488,24.7488,80736.90331,0
+ECOR.US,D,20200828,000000,24.0288,26.3987,23.3988,26.2487,49909.29534,0
+ECOR.US,D,20200831,000000,26.2487,26.8487,24.8988,26.5487,53504.74177,0
+ECOR.US,D,20200901,000000,26.0987,26.6987,25.0487,26.3987,43634.58162,0
+ECOR.US,D,20200902,000000,25.9487,26.0762,24.7488,25.0487,20815.57406,0
+ECOR.US,D,20200903,000000,24.7488,25.1987,23.2488,23.6988,42274.38028,0
+ECOR.US,D,20200904,000000,23.3988,23.6448,19.499,22.3489,73719.75247,0
+ECOR.US,D,20200908,000000,21.2989,21.8989,20.399,21.4489,46438.78849,0
+ECOR.US,D,20200909,000000,21.4489,23.0988,21.4489,22.6489,22755.53772,0
+ECOR.US,D,20200910,000000,22.6489,22.9864,21.1489,21.4489,25185.59255,0
+ECOR.US,D,20200911,000000,21.7489,22.4419,21.1489,21.4489,14669.80012,0
+ECOR.US,D,20200914,000000,21.7489,22.7989,21.1489,22.6489,24686.63427,0
+ECOR.US,D,20200915,000000,22.3489,23.4738,22.3489,22.6489,22518.4592,0
+ECOR.US,D,20200916,000000,22.4989,25.0487,22.0489,23.6988,43509.44203,0
+ECOR.US,D,20200917,000000,23.2488,29.0985,23.1003,27.8986,123347.76708,0
+ECOR.US,D,20200918,000000,27.8986,28.6486,25.9487,26.5487,38243.84543,0
+ECOR.US,D,20200921,000000,24.8988,26.6987,24.7488,25.0487,22442.38873,0
+ECOR.US,D,20200922,000000,24.8988,27.0736,24.1488,26.5487,57484.8741,0
+ECOR.US,D,20200923,000000,26.0987,28.0351,24.7488,25.0487,29749.08738,0
+ECOR.US,D,20200924,000000,24.8988,26.2952,24.2988,24.5988,37989.8994,0
+ECOR.US,D,20200925,000000,24.2988,25.2212,23.3988,24.1488,30664.46648,0
+ECOR.US,D,20200928,000000,24.5988,25.4987,23.9988,24.5988,23702.85175,0
+ECOR.US,D,20200929,000000,24.5988,25.1987,23.8488,24.5988,11925.9296,0
+ECOR.US,D,20200930,000000,24.7488,26.6882,24.4488,25.9487,65679.68382,0
+ECOR.US,D,20201001,000000,25.9487,28.3471,25.6487,28.1236,57193.12618,0
+ECOR.US,D,20201002,000000,27.4486,29.2185,26.5487,28.3486,33497.80814,0
+ECOR.US,D,20201005,000000,29.0985,29.8485,28.0486,28.6486,44467.88995,0
+ECOR.US,D,20201006,000000,28.3486,28.9486,26.9987,27.1486,23074.55367,0
+ECOR.US,D,20201007,000000,27.7486,29.097,27.6946,27.8986,23322.96609,0
+ECOR.US,D,20201008,000000,27.8986,30.5985,27.7486,29.6985,96178.142,0
+ECOR.US,D,20201009,000000,29.3985,29.9985,28.1986,28.4986,22826.87462,0
+ECOR.US,D,20201012,000000,28.6486,29.082,27.7486,27.7486,14106.30528,0
+ECOR.US,D,20201013,000000,28.1986,28.6486,27.5986,27.5986,25960.69797,0
+ECOR.US,D,20201014,000000,27.8986,28.1701,26.2487,26.5487,20991.98288,0
+ECOR.US,D,20201015,000000,26.5487,27.7471,26.2487,26.9987,13221.39437,0
+ECOR.US,D,20201016,000000,26.9987,26.9987,26.2487,26.6987,12297.41484,0
+ECOR.US,D,20201019,000000,26.5487,26.6687,24.8988,25.9487,20650.56581,0
+ECOR.US,D,20201020,000000,25.9487,26.6987,25.4987,25.9487,15209.82712,0
+ECOR.US,D,20201021,000000,25.6487,26.0987,23.9988,25.0487,27889.72775,0
+ECOR.US,D,20201022,000000,25.3487,25.6652,22.9489,23.5488,32655.83271,0
+ECOR.US,D,20201023,000000,24.2988,25.2902,23.2488,25.0487,31560.57795,0
+ECOR.US,D,20201026,000000,25.0487,25.8182,23.9988,24.1488,16133.80665,0
+ECOR.US,D,20201027,000000,24.1488,24.8988,23.3988,24.1488,16774.10533,0
+ECOR.US,D,20201028,000000,23.9988,24.8988,21.8989,22.6489,38516.05904,0
+ECOR.US,D,20201029,000000,24.1488,24.1488,21.4489,22.0489,35777.7888,0
+ECOR.US,D,20201030,000000,22.3489,23.2488,20.999,22.6489,24324.01614,0
+ECOR.US,D,20201102,000000,22.9489,23.6988,21.7489,22.1989,18695.66807,0
+ECOR.US,D,20201103,000000,22.3489,23.6988,22.3489,23.2488,15490.50782,0
+ECOR.US,D,20201104,000000,23.2488,23.3988,21.7489,22.9489,16774.97204,0
+ECOR.US,D,20201105,000000,23.0988,23.3988,22.1989,22.7989,25468.74004,0
+ECOR.US,D,20201106,000000,22.4989,23.8488,22.4989,23.5488,20689.36775,0
+ECOR.US,D,20201109,000000,22.7989,23.9988,22.3489,23.0988,20157.14114,0
+ECOR.US,D,20201110,000000,23.3988,23.8488,22.4239,23.6988,24611.56385,0
+ECOR.US,D,20201111,000000,24.4488,26.2487,23.8488,25.7987,30363.31809,0
+ECOR.US,D,20201112,000000,26.2487,26.2487,23.9988,24.8988,43858.72616,0
+ECOR.US,D,20201113,000000,24.7488,25.2737,22.3489,24.5988,74793.0728,0
+ECOR.US,D,20201116,000000,23.8488,24.7488,23.2488,23.5488,22583.86247,0
+ECOR.US,D,20201117,000000,23.5488,23.9988,22.7989,23.5488,26512.72557,0
+ECOR.US,D,20201118,000000,23.2488,23.8488,22.9489,23.5488,23606.71361,0
+ECOR.US,D,20201119,000000,22.9489,23.5488,22.3489,23.0988,39031.35147,0
+ECOR.US,D,20201120,000000,22.4989,23.0988,22.4989,22.9489,32957.71447,0
+ECOR.US,D,20201123,000000,23.0988,23.2488,22.2739,22.9489,29573.54527,0
+ECOR.US,D,20201124,000000,22.7989,22.7989,21.7489,22.6489,39643.9821,0
+ECOR.US,D,20201125,000000,22.3489,22.4989,21.8989,22.3489,14972.94861,0
+ECOR.US,D,20201127,000000,22.4989,22.4989,21.8629,22.1989,8796.50647,0
+ECOR.US,D,20201130,000000,22.4989,23.0988,21.8989,22.4989,35163.89144,0
+ECOR.US,D,20201201,000000,22.7989,25.2302,22.4989,23.8488,71114.95557,0
+ECOR.US,D,20201202,000000,24.1488,24.1488,22.7989,23.9988,22689.06773,0
+ECOR.US,D,20201203,000000,23.9988,24.1488,22.7989,23.0988,16388.28604,0
+ECOR.US,D,20201204,000000,23.3988,23.3988,22.1989,22.7989,23641.98204,0
+ECOR.US,D,20201207,000000,22.7989,23.0988,22.1989,22.3489,24032.93492,0
+ECOR.US,D,20201208,000000,23.9988,25.7987,22.7989,25.4987,205527.54253,0
+ECOR.US,D,20201209,000000,25.7987,25.7987,23.2488,24.4488,50485.25747,0
+ECOR.US,D,20201210,000000,24.2988,26.2487,23.5488,25.9487,54320.78257,0
+ECOR.US,D,20201211,000000,26.0987,27.4486,25.7792,26.8487,46065.96985,0
+ECOR.US,D,20201214,000000,27.7486,28.0486,26.0987,26.9987,33079.25388,0
+ECOR.US,D,20201215,000000,27.1486,27.7486,25.9487,26.8487,46005.50016,0
+ECOR.US,D,20201216,000000,26.9987,27.1486,25.0487,26.0987,32111.40549,0
+ECOR.US,D,20201217,000000,26.3987,26.6987,25.4987,26.2487,23582.64574,0
+ECOR.US,D,20201218,000000,26.2487,26.5487,25.0487,25.0487,26689.3344,0
+ECOR.US,D,20201221,000000,24.2988,24.7488,23.9988,24.4488,148253.61231,0
+ECOR.US,D,20201222,000000,24.8988,25.7987,23.5488,24.2988,85315.19888,0
+ECOR.US,D,20201223,000000,23.6988,24.5988,23.5488,24.1488,35513.17557,0
+ECOR.US,D,20201224,000000,23.9988,24.4488,23.8548,24.1488,13384.20251,0
+ECOR.US,D,20201228,000000,24.1488,24.7488,22.7989,22.7989,40376.28538,0
+ECOR.US,D,20201229,000000,22.7989,23.2488,21.2989,21.5989,57356.06766,0
+ECOR.US,D,20201230,000000,22.1989,22.6489,21.7489,22.0489,28278.21384,0
+ECOR.US,D,20201231,000000,22.0489,24.7473,21.4489,23.3988,119549.57718,0
+ECOR.US,D,20210104,000000,23.6988,24.7488,22.7989,24.2988,49435.73833,0
+ECOR.US,D,20210105,000000,24.2988,25.9487,23.8488,25.3487,29536.41008,0
+ECOR.US,D,20210106,000000,25.3487,25.7912,23.8488,25.3487,30795.07301,0
+ECOR.US,D,20210107,000000,25.3487,25.3487,24.1488,24.7488,22832.00821,0
+ECOR.US,D,20210108,000000,24.4488,26.0237,24.2988,25.3487,31315.76571,0
+ECOR.US,D,20210111,000000,24.8988,25.6487,24.4488,24.4488,25547.34397,0
+ECOR.US,D,20210112,000000,25.3487,25.7987,24.8988,25.3487,29788.75603,0
+ECOR.US,D,20210113,000000,26.2487,26.2487,24.5988,25.1987,30532.8599,0
+ECOR.US,D,20210114,000000,25.9487,25.9487,25.1987,25.7987,23168.69171,0
+ECOR.US,D,20210115,000000,26.0987,27.5986,25.4987,26.5487,60250.54571,0
+ECOR.US,D,20210119,000000,27.8986,29.2485,27.1486,28.4986,115272.69668,0
+ECOR.US,D,20210120,000000,29.9985,39.298,28.6486,37.1981,583563.11003,0
+ECOR.US,D,20210121,000000,42.8979,43.0478,32.2484,38.5481,1202528.39008,0
+ECOR.US,D,20210122,000000,40.198,43.4978,38.5481,39.898,328094.73725,0
+ECOR.US,D,20210125,000000,41.5479,44.8478,40.198,41.0979,318031.30077,0
+ECOR.US,D,20210126,000000,46.4977,49.3475,42.8979,45.7477,426603.19576,0
+ECOR.US,D,20210127,000000,41.9979,47.5476,40.0495,44.9978,316499.62419,0
+ECOR.US,D,20210128,000000,43.9478,44.9978,36.5982,40.348,216032.06773,0
+ECOR.US,D,20210129,000000,38.9981,41.4729,35.8482,38.6981,148022.93411,0
+ECOR.US,D,20210201,000000,39.448,39.7465,36.7482,37.4981,70708.2019,0
+ECOR.US,D,20210202,000000,38.2481,38.6981,34.7983,36.4482,104117.47228,0
+ECOR.US,D,20210203,000000,36.2982,41.1099,36.2982,39.448,100447.0221,0
+ECOR.US,D,20210204,000000,40.048,40.498,37.9481,39.748,65930.89638,0
+ECOR.US,D,20210205,000000,39.748,40.198,37.7981,38.6981,101805.42335,0
+ECOR.US,D,20210208,000000,40.048,41.2479,39.2575,40.798,97660.48278,0
+ECOR.US,D,20210209,000000,43.6478,46.3477,40.798,42.4479,190152.30714,0
+ECOR.US,D,20210210,000000,43.7978,45.4477,40.048,43.6478,130499.52465,0
+ECOR.US,D,20210211,000000,44.3978,44.8478,40.648,41.3979,75608.51357,0
+ECOR.US,D,20210212,000000,41.5479,46.4977,40.648,42.8979,130666.73301,0
+ECOR.US,D,20210216,000000,45.1477,45.8977,42.7479,44.3978,111477.5736,0
+ECOR.US,D,20210217,000000,43.0478,43.4978,40.1995,41.8479,78920.94585,0
+ECOR.US,D,20210218,000000,41.9979,42.8979,41.2479,42.1479,72831.37472,0
+ECOR.US,D,20210219,000000,41.8479,42.0729,40.498,40.798,44880.77726,0
+ECOR.US,D,20210222,000000,39.298,40.048,36.4482,37.1981,74149.0406,0
+ECOR.US,D,20210223,000000,32.3984,32.9984,29.5485,31.6484,152532.62625,0
+ECOR.US,D,20210224,000000,35.9982,36.2982,32.9984,35.8482,176107.93829,0
+ECOR.US,D,20210225,000000,35.2482,35.3982,31.6484,31.9484,75405.37008,0
+ECOR.US,D,20210226,000000,31.6484,37.1981,30.7485,32.5484,150038.63489,0
+ECOR.US,D,20210301,000000,43.0478,54.4473,38.9981,39.598,9361612.7239,0
+ECOR.US,D,20210302,000000,39.298,40.573,35.9982,37.7981,398571.19423,0
+ECOR.US,D,20210303,000000,36.8982,37.4981,33.4483,33.7483,174055.23566,0
+ECOR.US,D,20210304,000000,34.4983,35.3982,28.7986,29.3985,184887.31057,0
+ECOR.US,D,20210305,000000,30.2985,30.8985,26.2487,30.2985,132965.78129,0
+ECOR.US,D,20210308,000000,30.9315,31.1984,28.8001,29.5485,75947.46385,0
+ECOR.US,D,20210309,000000,30.1485,32.2484,29.0985,31.7984,105977.03192,0
+ECOR.US,D,20210310,000000,31.3484,32.9984,30.6135,31.9484,66422.45429,0
+ECOR.US,D,20210311,000000,32.5484,33.7483,31.3484,32.0984,89420.60414,0
+ECOR.US,D,20210312,000000,30.8985,32.2484,29.6985,32.0984,55684.25074,0
+ECOR.US,D,20210315,000000,32.0984,33.2983,31.1999,32.9984,43331.23312,0
+ECOR.US,D,20210316,000000,33.1483,33.1483,31.1984,31.3484,41987.96596,0
+ECOR.US,D,20210317,000000,30.7485,33.7483,30.4485,32.6984,73969.83164,0
+ECOR.US,D,20210318,000000,33.7483,34.4983,32.0984,33.4483,72672.23343,0
+ECOR.US,D,20210319,000000,33.4468,33.8983,32.2484,33.7483,41177.59211,0
+ECOR.US,D,20210322,000000,33.7483,33.8983,32.5784,33.4483,38990.21608,0
+ECOR.US,D,20210323,000000,33.8983,36.6732,33.2983,34.1983,163580.44528,0
+ECOR.US,D,20210324,000000,34.7983,34.9483,30.8235,31.1984,62912.81215,0
+ECOR.US,D,20210325,000000,29.9985,31.7984,28.9501,31.3484,50233.1782,0
+ECOR.US,D,20210326,000000,31.7984,31.7984,30.006,31.0484,25901.89503,0
+ECOR.US,D,20210329,000000,30.1485,31.0484,29.3985,29.8485,35998.06648,0
+ECOR.US,D,20210330,000000,30.1485,30.8985,29.3985,30.7485,19477.97385,0
+ECOR.US,D,20210331,000000,31.4984,31.4984,30.1485,30.8985,33118.3225,0
+ECOR.US,D,20210401,000000,30.5985,32.0984,30.204,30.2985,49344.66711,0
+ECOR.US,D,20210405,000000,33.2113,33.4483,30.5235,30.5985,76252.54577,0
+ECOR.US,D,20210406,000000,30.4485,31.1984,30.1485,30.5985,25023.78446,0
+ECOR.US,D,20210407,000000,30.7485,30.7485,29.3985,29.3985,31996.19973,0
+ECOR.US,D,20210408,000000,31.3484,34.7983,29.6985,30.8985,490447.52115,0
+ECOR.US,D,20210409,000000,29.9985,30.8985,29.3985,29.3985,59516.04232,0
+ECOR.US,D,20210412,000000,29.2485,29.3985,26.9987,27.4486,67887.12752,0
+ECOR.US,D,20210413,000000,27.5986,28.1986,25.7987,27.5986,54704.33508,0
+ECOR.US,D,20210414,000000,27.1486,28.0006,26.5487,27.2986,28967.31496,0
+ECOR.US,D,20210415,000000,27.5986,27.6421,25.7987,26.3987,36766.03821,0
+ECOR.US,D,20210416,000000,26.2487,27.2986,23.5488,26.8487,77297.99804,0
+ECOR.US,D,20210419,000000,28.0486,28.1986,25.7987,27.7486,33563.0114,0
+ECOR.US,D,20210420,000000,28.6486,29.301,25.6487,26.0987,38616.26405,0
+ECOR.US,D,20210421,000000,25.7987,27.8986,24.8988,27.5986,33119.18921,0
+ECOR.US,D,20210422,000000,27.8986,28.1986,26.5487,26.8487,25838.6252,0
+ECOR.US,D,20210423,000000,26.9987,27.7486,26.2487,26.9987,26945.28053,0
+ECOR.US,D,20210426,000000,26.9987,29.2485,26.9987,29.0985,40674.56696,0
+ECOR.US,D,20210427,000000,29.2485,29.547,26.9987,27.2986,26838.54186,0
+ECOR.US,D,20210428,000000,27.1486,28.0486,26.6237,27.2986,32100.47161,0
+ECOR.US,D,20210429,000000,27.5986,27.7486,25.7987,26.0987,60702.03495,0
+ECOR.US,D,20210430,000000,26.3987,26.5487,25.3487,25.4987,34104.77182,0
+ECOR.US,D,20210503,000000,25.7987,26.5172,25.0487,26.3987,36906.77858,0
+ECOR.US,D,20210504,000000,26.0987,26.8487,24.8013,26.6987,50240.44523,0
+ECOR.US,D,20210505,000000,26.3987,26.5487,24.2988,24.7488,44578.82883,0
+ECOR.US,D,20210506,000000,24.5988,24.8988,22.6489,22.9489,48173.00853,0
+ECOR.US,D,20210507,000000,22.7989,24.4473,21.9649,22.4989,58552.79416,0
+ECOR.US,D,20210510,000000,23.2488,26.5487,23.2488,25.4987,111993.26605,0
+ECOR.US,D,20210511,000000,23.7138,25.9487,23.3988,24.5988,34067.96998,0
+ECOR.US,D,20210512,000000,24.7488,24.8448,23.2488,24.2988,25518.94255,0
+ECOR.US,D,20210513,000000,24.2988,24.5988,22.9489,23.3988,26616.33075,0
+ECOR.US,D,20210514,000000,23.3988,24.2973,23.3988,23.8488,11489.97447,0
+ECOR.US,D,20210517,000000,23.2488,24.2988,22.7989,23.2488,21596.4131,0
+ECOR.US,D,20210518,000000,23.5488,25.0487,23.2488,24.2988,28439.88859,0
+ECOR.US,D,20210519,000000,23.3988,24.4488,22.9489,24.2988,19534.64335,0
+ECOR.US,D,20210520,000000,24.5988,24.7488,23.8488,24.1488,19253.02927,0
+ECOR.US,D,20210521,000000,24.1488,25.1987,23.9238,24.8988,14716.53579,0
+ECOR.US,D,20210524,000000,24.8988,25.4987,23.9988,24.4488,12458.08954,0
+ECOR.US,D,20210525,000000,24.4488,24.7488,23.5488,23.8488,18337.05014,0
+ECOR.US,D,20210526,000000,24.5988,24.8988,23.3988,24.4488,14405.12022,0
+ECOR.US,D,20210527,000000,24.4488,26.0777,24.2988,25.7987,26499.92493,0
+ECOR.US,D,20210528,000000,25.6487,26.2337,24.7488,25.1987,42101.63831,0
+ECOR.US,D,20210601,000000,25.1987,26.2487,25.1987,25.6487,23170.89182,0
+ECOR.US,D,20210602,000000,26.8487,26.9987,25.7987,26.5487,23102.08838,0
+ECOR.US,D,20210603,000000,26.5487,26.9987,25.6487,26.0987,16878.37721,0
+ECOR.US,D,20210604,000000,25.9487,26.6987,25.1987,25.3487,34345.98388,0
+ECOR.US,D,20210607,000000,25.9487,27.2986,25.4987,26.8487,33742.82039,0
+ECOR.US,D,20210608,000000,27.7486,27.7486,26.2487,26.8487,32073.47026,0
+ECOR.US,D,20210609,000000,26.8487,27.5986,26.3987,26.5487,13629.28143,0
+ECOR.US,D,20210610,000000,26.6987,27.1486,24.8988,25.7987,44939.91355,0
+ECOR.US,D,20210611,000000,25.4987,26.2082,25.1987,25.2737,19939.73027,0
+ECOR.US,D,20210614,000000,25.3487,26.0987,25.1987,25.7987,18197.64317,0
+ECOR.US,D,20210615,000000,25.7987,26.2487,24.7488,25.7987,14902.0784,0
+ECOR.US,D,20210616,000000,25.6487,25.7987,24.8988,24.8988,13211.52721,0
+ECOR.US,D,20210617,000000,25.4987,25.4987,24.7488,25.1987,11581.64572,0
+ECOR.US,D,20210618,000000,25.1987,25.3487,23.8488,23.8488,15196.0931,0
+ECOR.US,D,20210621,000000,23.9988,24.5988,23.6988,23.6988,11460.43966,0
+ECOR.US,D,20210622,000000,23.8488,24.9243,23.3988,24.2988,14728.13637,0
+ECOR.US,D,20210623,000000,24.7488,25.7972,24.6003,25.4987,33751.6875,0
+ECOR.US,D,20210624,000000,26.3987,26.6987,25.0487,25.4987,38795.87303,0
+ECOR.US,D,20210625,000000,25.6487,25.9487,23.8488,25.6487,31858.65952,0
+ECOR.US,D,20210628,000000,25.0487,25.1987,22.9489,23.6988,112646.16536,0
+ECOR.US,D,20210629,000000,23.3988,23.9973,22.1989,22.3489,179013.81691,0
+ECOR.US,D,20210630,000000,16.9492,17.9991,16.0492,17.8491,832157.87248,0
+ECOR.US,D,20210701,000000,17.5491,17.9991,17.0991,17.6991,112902.84486,0
+ECOR.US,D,20210702,000000,17.6991,17.6991,16.5742,16.9492,113033.6514,0
+ECOR.US,D,20210706,000000,16.9492,16.9492,15.5992,15.7492,116835.04146,0
+ECOR.US,D,20210707,000000,15.7492,16.1992,14.8493,15.1492,219169.09124,0
+ECOR.US,D,20210708,000000,15.4492,16.3492,15.4222,16.0492,205213.06014,0
+ECOR.US,D,20210709,000000,16.1077,16.9492,15.5992,16.9492,120213.87706,0
+ECOR.US,D,20210712,000000,16.3492,16.7992,16.0492,16.1992,117855.42581,0
+ECOR.US,D,20210713,000000,15.8992,16.4992,15.5992,15.8992,82240.44515,0
+ECOR.US,D,20210714,000000,15.7492,16.3492,15.1492,15.7492,82163.70798,0
+ECOR.US,D,20210715,000000,15.4492,15.7492,14.9993,15.7492,74186.10912,0
+ECOR.US,D,20210716,000000,15.4492,15.8992,14.9993,15.2992,86942.41357,0
+ECOR.US,D,20210719,000000,14.9993,15.5992,14.9393,15.4492,55511.30876,0
+ECOR.US,D,20210720,000000,15.3847,18.8991,15.2992,16.3492,2988034.92761,0
+ECOR.US,D,20210721,000000,16.6492,17.3991,15.2992,15.7492,739991.93108,0
+ECOR.US,D,20210722,000000,15.9112,16.0492,14.9993,15.2992,269684.8169,0
+ECOR.US,D,20210723,000000,15.0202,15.2992,14.9993,15.1492,144192.60927,0
+ECOR.US,D,20210726,000000,14.9993,15.1492,13.7993,13.9493,157921.16233,0
+ECOR.US,D,20210727,000000,14.8493,15.2992,14.1053,14.4968,231288.8972,0
+ECOR.US,D,20210728,000000,15.5992,16.3492,14.9993,15.8992,347309.69795,0
+ECOR.US,D,20210729,000000,15.8992,16.0567,15.1492,15.2992,71292.63112,0
+ECOR.US,D,20210730,000000,15.3247,15.8992,15.1492,15.5992,53683.81739,0
+ECOR.US,D,20210802,000000,15.8992,16.0492,15.2992,15.4492,51460.70624,0
+ECOR.US,D,20210803,000000,15.4012,15.4492,14.5493,14.8118,79381.36887,0
+ECOR.US,D,20210804,000000,15.1492,15.2992,14.3993,14.5388,86005.6334,0
+ECOR.US,D,20210805,000000,14.5673,15.1492,14.3993,14.9498,51372.76851,0
+ECOR.US,D,20210806,000000,17.8491,18.7491,15.4492,15.5992,1722303.77755,0
+ECOR.US,D,20210809,000000,15.2992,16.4992,14.8658,15.7492,225129.12256,0
+ECOR.US,D,20210810,000000,16.0492,16.1992,15.2992,15.7492,196679.50015,0
+ECOR.US,D,20210811,000000,15.7492,16.0267,15.2992,15.4492,127498.30793,0
+ECOR.US,D,20210812,000000,15.2992,15.5992,14.9993,15.2992,87590.57931,0
+ECOR.US,D,20210813,000000,15.1492,15.2992,14.6258,14.9168,123587.77908,0
+ECOR.US,D,20210816,000000,14.7233,14.9993,14.1068,14.1218,74098.63808,0
+ECOR.US,D,20210817,000000,14.6633,14.6993,13.5758,13.9898,77827.02449,0
+ECOR.US,D,20210818,000000,14.0963,14.8493,13.6493,14.1173,44767.63827,0
+ECOR.US,D,20210819,000000,14.2478,14.6858,13.9523,14.2433,64070.47003,0
+ECOR.US,D,20210820,000000,14.8163,14.8163,13.9493,14.2493,36918.04581,0
+ECOR.US,D,20210823,000000,14.3288,14.4833,14.0993,14.2718,37619.61422,0
+ECOR.US,D,20210824,000000,14.3948,15.5992,14.2658,15.2992,276242.67811,0
+ECOR.US,D,20210825,000000,14.9993,15.2992,14.8493,15.1492,56281.4806,0
+ECOR.US,D,20210826,000000,14.9993,15.4492,14.8523,15.1492,44857.10941,0
+ECOR.US,D,20210827,000000,14.9993,15.7492,14.9993,15.5992,62944.08038,0
+ECOR.US,D,20210830,000000,15.5992,15.8992,15.1492,15.5992,56853.10918,0
+ECOR.US,D,20210831,000000,15.7492,15.7507,15.2992,15.4492,35167.35828,0
+ECOR.US,D,20210901,000000,15.4492,15.7492,15.4492,15.7492,39581.24563,0
+ECOR.US,D,20210902,000000,15.4492,15.8992,15.4492,15.7492,33701.88501,0
+ECOR.US,D,20210903,000000,15.5992,15.7492,15.2992,15.4492,28116.13907,0
+ECOR.US,D,20210907,000000,15.4492,15.7492,15.1492,15.2992,18927.47966,0
+ECOR.US,D,20210908,000000,15.4492,15.4492,14.9993,14.9993,26673.66695,0
+ECOR.US,D,20210909,000000,14.9798,15.2992,14.8568,14.9993,34676.46707,0
+ECOR.US,D,20210910,000000,15.2992,15.2992,14.8763,14.8763,19306.76529,0
+ECOR.US,D,20210913,000000,16.1992,17.6991,15.1492,15.5992,597129.78833,0
+ECOR.US,D,20210914,000000,15.5992,15.7492,14.2568,14.6768,210200.64284,0
+ECOR.US,D,20210915,000000,14.8493,14.9828,14.1143,14.3978,63787.32254,0
+ECOR.US,D,20210916,000000,14.2493,14.9153,14.2493,14.7668,36859.64289,0
+ECOR.US,D,20210917,000000,14.5838,15.5992,14.3993,14.3993,75646.24879,0
+ECOR.US,D,20210920,000000,14.3993,14.6993,13.9508,14.1218,46740.60358,0
+ECOR.US,D,20210921,000000,14.2493,14.9243,14.1008,14.3228,127055.28578,0
+ECOR.US,D,20210922,000000,14.3408,14.6993,14.1803,14.5493,65929.62965,0
+ECOR.US,D,20210923,000000,14.4758,17.0991,14.2643,15.8992,537419.66964,0
+ECOR.US,D,20210924,000000,16.3492,17.3991,15.5992,17.3991,313702.21766,0
+ECOR.US,D,20210927,000000,17.9991,19.499,17.2491,17.3991,541987.63136,0
+ECOR.US,D,20210928,000000,17.6991,17.9991,16.4992,16.7992,120652.56566,0
+ECOR.US,D,20210929,000000,17.3991,17.5491,16.4992,16.7992,76159.74113,0
+ECOR.US,D,20210930,000000,16.4992,16.9492,16.1992,16.9492,91953.46411,0
+ECOR.US,D,20211001,000000,16.7992,17.0991,15.8992,16.3492,50221.31094,0
+ECOR.US,D,20211004,000000,16.6492,16.7992,16.0492,16.3492,50839.00849,0
+ECOR.US,D,20211005,000000,16.0462,16.3492,15.2992,15.4492,58833.34152,0
+ECOR.US,D,20211006,000000,15.2992,15.5992,14.9993,15.2992,36954.31429,0
+ECOR.US,D,20211007,000000,15.1492,15.5992,15.1492,15.4492,34652.86589,0
+ECOR.US,D,20211008,000000,16.0492,16.0492,15.4492,15.7492,45666.2832,0
+ECOR.US,D,20211011,000000,15.5992,15.8992,15.2992,15.4492,26156.50776,0
+ECOR.US,D,20211012,000000,15.4492,15.5992,14.6993,14.9963,58329.31632,0
+ECOR.US,D,20211013,000000,15.2992,15.5992,14.9993,15.2992,64330.21635,0
+ECOR.US,D,20211014,000000,15.5992,15.7492,14.7188,14.9993,64337.01669,0
+ECOR.US,D,20211015,000000,15.1492,15.2992,14.7159,14.9483,28741.63701,0
+ECOR.US,D,20211018,000000,14.7743,14.8478,14.4293,14.6963,49310.06538,0
+ECOR.US,D,20211019,000000,14.9843,15.1492,14.5508,15.1492,53543.74372,0
+ECOR.US,D,20211020,000000,14.9993,15.1492,14.7278,14.9243,38809.40704,0
+ECOR.US,D,20211021,000000,14.8313,14.8868,14.4008,14.4503,50725.73616,0
+ECOR.US,D,20211022,000000,14.5643,14.5943,13.7243,14.0573,81830.62466,0
+ECOR.US,D,20211025,000000,14.0993,14.2238,13.8143,14.1833,44896.44471,0
+ECOR.US,D,20211026,000000,14.5943,14.5943,14.0993,14.3198,42127.50627,0
+ECOR.US,D,20211027,000000,14.5493,14.5493,13.9493,14.3063,38927.81296,0
+ECOR.US,D,20211028,000000,14.3993,14.6543,14.0993,14.3888,33524.54281,0
+ECOR.US,D,20211029,000000,14.3363,14.4578,13.9913,14.0918,40199.14319,0
+ECOR.US,D,20211101,000000,14.2913,14.2913,13.7993,14.0243,44680.2339,0
+ECOR.US,D,20211102,000000,14.0498,14.5118,14.0243,14.4383,50969.215,0
+ECOR.US,D,20211103,000000,14.4383,15.1492,14.4383,14.9993,60524.3594,0
+ECOR.US,D,20211104,000000,14.9993,15.4492,14.8748,15.4492,75518.50907,0
+ECOR.US,D,20211105,000000,15.4492,15.4492,14.2568,14.6693,119159.55768,0
+ECOR.US,D,20211108,000000,14.6153,14.7653,14.2793,14.3993,48830.37473,0
+ECOR.US,D,20211109,000000,14.4458,14.5073,14.2493,14.3933,26244.97885,0
+ECOR.US,D,20211110,000000,14.6513,14.6963,13.8368,13.8728,66388.78594,0
+ECOR.US,D,20211111,000000,14.2493,14.3813,13.8143,13.9943,26078.10384,0
+ECOR.US,D,20211112,000000,14.0993,14.2118,13.7243,13.7993,52846.37552,0
+ECOR.US,D,20211115,000000,13.7243,13.8728,13.3643,13.8578,62603.7967,0
+ECOR.US,D,20211116,000000,13.6943,13.6958,12.9834,13.0868,63266.16315,0
+ECOR.US,D,20211117,000000,13.1993,13.3943,12.3114,12.5334,44568.96167,0
+ECOR.US,D,20211118,000000,12.6189,12.7494,11.4084,11.5734,83487.84085,0
+ECOR.US,D,20211119,000000,11.3994,11.8494,11.1759,11.3664,43375.90202,0
+ECOR.US,D,20211122,000000,11.4069,11.6244,11.2494,11.2704,19688.91773,0
+ECOR.US,D,20211123,000000,11.2494,11.3829,11.1039,11.2494,22861.20967,0
+ECOR.US,D,20211124,000000,11.0994,12.3969,10.7995,11.7894,61301.79827,0
+ECOR.US,D,20211126,000000,11.8494,11.9229,11.2494,11.3934,19355.96775,0
+ECOR.US,D,20211129,000000,11.5494,11.5494,10.8745,11.1084,25088.45436,0
+ECOR.US,D,20211130,000000,11.3829,11.3994,10.0315,10.5175,53753.15419,0
+ECOR.US,D,20211201,000000,10.7995,11.1744,10.501,10.99,40494.89131,0
+ECOR.US,D,20211202,000000,10.9495,11.2509,10.651,11.0424,67080.0205,0
+ECOR.US,D,20211203,000000,10.9495,11.0394,10.4995,10.543,27118.82254,0
+ECOR.US,D,20211206,000000,10.3495,10.543,9.9085,10.1245,18102.43841,0
+ECOR.US,D,20211207,000000,10.6405,10.6405,9.9145,10.1305,29764.28814,0
+ECOR.US,D,20211208,000000,10.4935,11.5494,10.3495,11.5494,48878.31046,0
+ECOR.US,D,20211209,000000,11.3034,11.5494,11.1744,11.2494,22051.96921,0
+ECOR.US,D,20211210,000000,11.0709,11.4737,10.9495,11.4114,17254.196,0
+ECOR.US,D,20211213,000000,11.2494,11.7834,10.9495,10.9495,22500.59164,0
+ECOR.US,D,20211214,000000,10.7995,10.948,10.051,10.3195,21407.67033,0
+ECOR.US,D,20211215,000000,10.171,10.681,9.82451,10.0495,31803.52343,0
+ECOR.US,D,20211216,000000,10.1995,10.6735,9.919,10.1515,29078.1205,0
+ECOR.US,D,20211217,000000,10.0495,10.4995,10.0495,10.1725,24404.62017,0
+ECOR.US,D,20211220,000000,10.0433,10.1425,9.74801,9.74951,31092.55455,0
+ECOR.US,D,20211221,000000,9.73601,10.1725,9.62502,9.74801,54831.4081,0
+ECOR.US,D,20211222,000000,9.82451,10.048,9.60102,10.042,26827.94133,0
+ECOR.US,D,20211223,000000,10.0495,10.4995,10.0495,10.4245,33898.22816,0
+ECOR.US,D,20211227,000000,10.681,10.7995,9.9565,10.0945,28345.4172,0
+ECOR.US,D,20211228,000000,9.74951,10.153,9.44953,9.45703,51316.49903,0
+ECOR.US,D,20211229,000000,9.30103,9.43303,8.87656,9.07305,53203.72672,0
+ECOR.US,D,20211230,000000,8.60957,9.40453,8.59157,8.99955,57670.95007,0
+ECOR.US,D,20211231,000000,8.99955,9.26954,8.70258,8.73706,60156.67435,0
+ECOR.US,D,20220103,000000,8.99955,8.99955,8.71306,8.92905,59405.23678,0
+ECOR.US,D,20220104,000000,9.06705,9.46903,8.62757,8.70256,46811.20711,0
+ECOR.US,D,20220105,000000,8.83006,8.84956,8.24959,8.38458,39570.24508,0
+ECOR.US,D,20220106,000000,8.39958,8.52557,7.9796,8.16109,58579.52883,0
+ECOR.US,D,20220107,000000,8.24959,8.94405,8.0621,8.23309,33838.69185,0
+ECOR.US,D,20220110,000000,8.10109,8.24959,7.85361,8.0606,32157.94115,0
+ECOR.US,D,20220111,000000,8.38458,8.39657,7.79775,8.0471,36879.04386,0
+ECOR.US,D,20220112,000000,8.60057,14.6993,8.44323,13.1993,5296074.59049,0
+ECOR.US,D,20220113,000000,11.5734,11.8494,10.7995,11.4744,998625.59545,0
+ECOR.US,D,20220114,000000,11.3049,13.5353,10.5025,11.4159,362502.7909,0
+ECOR.US,D,20220118,000000,11.2659,12.8333,10.7695,12.3624,274840.408,0
+ECOR.US,D,20220119,000000,11.9994,13.2728,10.279,10.351,222975.68156,0
+ECOR.US,D,20220120,000000,10.5745,10.7995,9.80951,10.0585,82526.72613,0
+ECOR.US,D,20220121,000000,9.74951,9.74951,8.99955,9.26804,111947.53043,0
+ECOR.US,D,20220124,000000,8.92455,9.89799,8.91555,9.77051,54385.78582,0
+ECOR.US,D,20220125,000000,9.67452,10.6375,9.67452,10.225,70673.13348,0
+ECOR.US,D,20220126,000000,10.4275,10.7995,10.1995,10.768,49002.31666,0
+ECOR.US,D,20220127,000000,10.7995,10.7995,9.56202,10.198,67349.90066,0
+ECOR.US,D,20220128,000000,10.207,10.207,8.89006,9.59802,32481.35732,0
+ECOR.US,D,20220131,000000,10.108,10.4995,9.53952,10.1995,79184.15901,0
+ECOR.US,D,20220201,000000,10.3495,10.6945,9.91,10.4995,37256.92942,0
+ECOR.US,D,20220202,000000,10.636,10.7995,9.89951,10.0495,22449.72243,0
+ECOR.US,D,20220203,000000,9.89951,10.1875,9.29954,9.41053,23383.30244,0
+ECOR.US,D,20220204,000000,9.14954,10.3495,9.11954,9.84401,47796.85639,0
+ECOR.US,D,20220207,000000,9.84401,9.89051,9.48403,9.67752,22177.64216,0
+ECOR.US,D,20220208,000000,9.59202,10.048,9.37605,9.74951,28852.84257,0
+ECOR.US,D,20220209,000000,9.74801,10.0075,9.74801,9.982,7233.29498,0
+ECOR.US,D,20220210,000000,9.29954,9.89951,9.04905,9.59502,22244.11215,0
+ECOR.US,D,20220211,000000,9.44953,10.012,8.87056,8.99955,27894.12797,0
+ECOR.US,D,20220214,000000,8.89906,9.36703,8.84956,8.84956,27988.066,0
+ECOR.US,D,20220215,000000,9.28454,9.28454,8.24959,8.47308,26690.06777,0
+ECOR.US,D,20220216,000000,8.69957,8.99355,8.48508,8.69657,17720.886,0
+ECOR.US,D,20220217,000000,8.69957,8.69957,8.27959,8.39358,11886.39429,0
+ECOR.US,D,20220218,000000,8.24959,8.45658,7.9496,8.0786,25354.06764,0
+ECOR.US,D,20220222,000000,8.0996,8.39508,7.87611,8.0981,27786.85594,0
+ECOR.US,D,20220223,000000,8.0981,8.24657,7.87461,7.9466,11466.63997,0
+ECOR.US,D,20220224,000000,7.38413,8.35008,7.24614,8.0711,25247.72899,0
+ECOR.US,D,20220225,000000,8.0201,8.72956,7.79961,8.72206,25361.40134,0
+ECOR.US,D,20220228,000000,8.49258,8.96955,7.70961,8.87056,34075.63703,0
+ECOR.US,D,20220301,000000,8.88556,9.37453,8.16559,8.25109,54631.13142,0
+ECOR.US,D,20220302,000000,8.11759,8.21209,7.9496,8.0291,18955.94775,0
+ECOR.US,D,20220303,000000,8.0291,8.24959,7.9496,8.0066,11851.99257,0
+ECOR.US,D,20220304,000000,8.24509,8.24659,7.62037,7.72461,25732.48656,0
+ECOR.US,D,20220307,000000,7.60462,7.81011,7.41413,7.48163,27112.95558,0
+ECOR.US,D,20220308,000000,7.45463,8.0441,7.19964,7.72311,68867.84322,0
+ECOR.US,D,20220309,000000,7.9136,8.0996,7.72611,7.9136,17785.5559,0
+ECOR.US,D,20220310,000000,7.75161,8.38158,7.73811,7.73811,25767.48831,0
+ECOR.US,D,20220311,000000,7.64962,8.18359,7.64962,8.17459,24518.29252,0
+ECOR.US,D,20220314,000000,7.9496,8.0996,7.49963,7.61212,38063.83643,0
+ECOR.US,D,20220315,000000,7.64962,7.79361,7.36463,7.57462,12851.50921,0
+ECOR.US,D,20220316,000000,7.49963,8.33958,7.48463,7.78761,107799.78972,0
+ECOR.US,D,20220317,000000,7.78161,8.59457,7.65262,8.53457,30545.72721,0
+ECOR.US,D,20220318,000000,8.54957,9.11204,8.53157,9.08205,25005.05019,0
+ECOR.US,D,20220321,000000,9.07455,9.86651,8.54957,8.73106,35587.17927,0
+ECOR.US,D,20220322,000000,8.77456,9.64452,8.70106,9.26954,26797.80649,0
+ECOR.US,D,20220323,000000,9.29954,9.86201,9.29954,9.44053,17582.54575,0
+ECOR.US,D,20220324,000000,9.29954,9.7465,9.14954,9.37603,7614.58071,0
+ECOR.US,D,20220325,000000,9.30853,9.58752,9.29954,9.34453,3826.32464,0
+ECOR.US,D,20220328,000000,9.14954,9.49753,8.69957,8.79706,24592.42956,0
+ECOR.US,D,20220329,000000,8.84956,9.29954,8.80006,9.11204,22046.03558,0
+ECOR.US,D,20220330,000000,9.53952,9.53952,8.9478,9.00105,17351.20085,0
+ECOR.US,D,20220331,000000,9.14954,9.15104,8.59757,8.77456,23052.81925,0
+ECOR.US,D,20220401,000000,8.77456,9.13154,8.73706,8.84956,6658.26623,0
+ECOR.US,D,20220404,000000,8.54957,8.99805,8.54957,8.78956,10802.34009,0
+ECOR.US,D,20220405,000000,8.99955,9.14954,8.62457,8.81056,10640.39866,0
+ECOR.US,D,20220406,000000,8.72956,8.92155,7.9496,8.0246,18870.14346,0
+ECOR.US,D,20220407,000000,8.0996,8.24807,7.81461,7.9646,8051.66923,0
+ECOR.US,D,20220408,000000,7.9496,8.0966,7.72461,7.87161,10541.46038,0
+ECOR.US,D,20220411,000000,7.64962,8.0966,7.12464,7.34363,19227.29465,0
+ECOR.US,D,20220412,000000,7.04965,7.76961,7.04965,7.70961,26745.3372,0
+ECOR.US,D,20220413,000000,8.19409,8.39958,7.55812,7.71411,27602.31338,0
+ECOR.US,D,20220414,000000,7.71411,7.79961,7.49963,7.51012,17719.01924,0
+ECOR.US,D,20220418,000000,7.49963,7.56412,7.36613,7.55812,12133.33997,0
+ECOR.US,D,20220419,000000,7.49963,7.78011,7.49963,7.55962,26736.93678,0
+ECOR.US,D,20220420,000000,7.79211,7.79661,7.40213,7.46963,17531.14318,0
+ECOR.US,D,20220421,000000,7.49963,7.78011,7.34963,7.45763,13076.85381,0
+ECOR.US,D,20220422,000000,7.34963,7.75461,7.23714,7.33463,17324.1995,0
+ECOR.US,D,20220425,000000,7.19964,7.42463,7.19964,7.23714,17841.95872,0
+ECOR.US,D,20220426,000000,7.34963,7.37702,7.06615,7.16664,19867.12664,0
+ECOR.US,D,20220427,000000,7.19964,7.25814,7.05415,7.05415,13450.6725,0
+ECOR.US,D,20220428,000000,7.19964,7.23714,6.0597,6.18869,65894.36122,0
+ECOR.US,D,20220429,000000,6.14969,6.94615,6.14969,6.34468,18620.39764,0
+ECOR.US,D,20220502,000000,6.34468,6.37468,6.0897,6.17969,16688.30104,0
+ECOR.US,D,20220503,000000,6.29969,6.40468,6.15119,6.24719,9681.88407,0
+ECOR.US,D,20220504,000000,6.29969,6.29969,6.0747,6.20219,19494.17466,0
+ECOR.US,D,20220505,000000,6.24569,6.42568,5.9997,6.0447,19232.56158,0
+ECOR.US,D,20220506,000000,5.9997,6.0597,5.69372,5.84971,64006.26682,0
+ECOR.US,D,20220509,000000,5.9952,5.9952,5.24974,5.26324,39101.02162,0
+ECOR.US,D,20220510,000000,5.39973,5.43723,4.42478,4.63627,58528.72629,0
+ECOR.US,D,20220511,000000,4.64977,4.79976,4.19979,4.27779,31767.25495,0
+ECOR.US,D,20220512,000000,4.20429,4.25229,3.9763,3.9913,35705.51852,0
+ECOR.US,D,20220513,000000,4.13979,4.83801,4.13979,4.83726,55252.62916,0
+ECOR.US,D,20220516,000000,4.79976,5.09975,4.68728,5.04125,17837.15848,0
+ECOR.US,D,20220517,000000,5.39973,6.14969,5.10126,6.0447,24969.11506,0
+ECOR.US,D,20220518,000000,6.14969,6.14969,5.65472,5.9742,12301.21503,0
+ECOR.US,D,20220519,000000,5.54972,6.0702,5.54972,5.9007,8950.78085,0
+ECOR.US,D,20220520,000000,5.9307,6.14819,5.54972,5.84371,6168.37507,0
+ECOR.US,D,20220523,000000,5.84971,6.74966,5.55722,6.32968,24741.43701,0
+ECOR.US,D,20220524,000000,6.13919,6.31468,5.54972,5.9157,10583.8625,0
+ECOR.US,D,20220525,000000,5.73871,6.11969,5.69972,6.0462,2736.40348,0
+ECOR.US,D,20220526,000000,6.22469,6.44968,6.14969,6.14969,5985.03257,0
+ECOR.US,D,20220527,000000,6.42568,6.74966,5.92535,6.47968,14847.07565,0
+ECOR.US,D,20220531,000000,6.32968,6.74966,5.9997,6.71216,19573.6453,0
+ECOR.US,D,20220601,000000,6.74966,7.79961,6.60117,7.79961,42896.07803,0
+ECOR.US,D,20220602,000000,8.24959,10.333,8.24959,8.93205,89699.68476,0
+ECOR.US,D,20220603,000000,9.24254,9.29954,8.0996,8.47458,18174.50868,0
+ECOR.US,D,20220606,000000,7.9496,8.99805,7.80111,8.57957,14160.77467,0
+ECOR.US,D,20220607,000000,8.57657,8.69807,8.26459,8.26459,4852.04259,0
+ECOR.US,D,20220608,000000,8.54957,9.14804,8.40109,9.07155,15263.22979,0
+ECOR.US,D,20220609,000000,9.22004,9.29054,8.70106,8.85706,10700.20165,0
+ECOR.US,D,20220610,000000,8.84956,8.85406,8.63507,8.66207,11976.13211,0
+ECOR.US,D,20220613,000000,8.39958,8.54957,7.9496,8.0996,13801.95673,0
+ECOR.US,D,20220614,000000,7.9496,9.14954,7.82661,8.65157,28304.61516,0
+ECOR.US,D,20220615,000000,8.67857,8.84956,8.21959,8.54957,11303.8985,0
+ECOR.US,D,20220616,000000,8.24959,8.99055,8.24959,8.98605,12567.62835,0
+ECOR.US,D,20220617,000000,9.14954,9.14954,8.28709,9.14954,16160.00796,0
+ECOR.US,D,20220621,000000,8.99955,9.14954,8.24209,8.48808,17102.78843,0
+ECOR.US,D,20220622,000000,8.72956,8.89456,8.23609,8.62307,7433.63833,0
+ECOR.US,D,20220623,000000,8.52857,9.22454,8.52857,8.94255,10552.06091,0
+ECOR.US,D,20220624,000000,8.93955,9.11954,8.0756,8.0756,19078.9539,0
+ECOR.US,D,20220627,000000,8.0546,8.63957,7.50712,7.9916,11707.38534,0
+ECOR.US,D,20220628,000000,7.79961,8.24959,7.60462,7.69612,9142.32376,0
+ECOR.US,D,20220629,000000,7.79961,8.09808,7.50262,7.50412,7259.82964,0
+ECOR.US,D,20220630,000000,7.50262,7.7681,7.19964,7.64812,9068.32006,0
+ECOR.US,D,20220701,000000,7.49963,8.0816,7.49963,7.62412,4710.50218,0
+ECOR.US,D,20220705,000000,7.49963,7.79961,7.44563,7.54162,8401.35338,0
+ECOR.US,D,20220706,000000,7.54162,8.11459,7.50114,7.9616,7609.64713,0
+ECOR.US,D,20220707,000000,8.24959,8.54957,7.79961,8.33808,9860.62634,0
+ECOR.US,D,20220708,000000,7.9496,8.39658,7.9496,8.0096,3147.89072,0
+ECOR.US,D,20220711,000000,8.0696,8.69957,7.9556,8.56007,7913.79567,0
+ECOR.US,D,20220712,000000,8.69957,9.14954,8.12959,8.87506,9627.21467,0
+ECOR.US,D,20220713,000000,8.99955,9.22454,8.70106,9.09555,10518.79258,0
+ECOR.US,D,20220714,000000,9.14204,9.18704,8.56457,9.05655,5183.65917,0
+ECOR.US,D,20220715,000000,8.84956,9.22454,8.69957,9.14954,9071.65356,0
+ECOR.US,D,20220718,000000,9.05655,9.22454,8.85106,9.00105,10677.00049,0
+ECOR.US,D,20220719,000000,9.22454,9.22454,8.84956,9.09255,4842.10876,0
+ECOR.US,D,20220720,000000,8.99955,10.0315,8.99955,9.75101,31838.12516,0
+ECOR.US,D,20220721,000000,9.22454,9.89951,8.99955,9.14954,6140.84036,0
+ECOR.US,D,20220722,000000,9.20654,9.20654,8.77456,8.91105,6876.01045,0
+ECOR.US,D,20220725,000000,8.97105,9.29954,8.85106,8.92455,5550.47751,0
+ECOR.US,D,20220726,000000,8.69957,8.77456,8.54957,8.54957,4850.50918,0
+ECOR.US,D,20220727,000000,8.42808,8.68607,8.0996,8.26759,11246.69564,0
+ECOR.US,D,20220728,000000,8.39808,8.98455,8.24959,8.68307,10247.8457,0
+ECOR.US,D,20220729,000000,8.69957,8.92455,8.47458,8.63957,6332.58328,0
+ECOR.US,D,20220801,000000,8.48808,8.99955,8.40258,8.88106,5330.53318,0
+ECOR.US,D,20220802,000000,8.99955,10.0495,8.89606,9.29504,19495.37472,0
+ECOR.US,D,20220803,000000,9.74951,9.9475,9.14954,9.29954,11903.66182,0
+ECOR.US,D,20220804,000000,9.59952,9.89951,9.44953,9.71801,15236.96181,0
+ECOR.US,D,20220805,000000,9.82001,9.89951,8.92455,8.98755,33800.95663,0
+ECOR.US,D,20220808,000000,9.29954,9.44953,9.08355,9.44803,5715.81911,0
+ECOR.US,D,20220809,000000,9.44953,10.504,9.11954,10.2235,148260.81267,0
+ECOR.US,D,20220810,000000,10.2235,10.2235,9.52601,9.973,29895.69471,0
+ECOR.US,D,20220811,000000,9.973,10.3495,9.973,10.1695,8552.89429,0
+ECOR.US,D,20220812,000000,10.1695,10.1995,9.62352,9.84326,13887.96103,0
+ECOR.US,D,20220815,000000,9.67452,10.0495,9.58452,9.89951,6450.85586,0
+ECOR.US,D,20220816,000000,9.59952,9.89051,9.10304,9.11954,17348.66739,0
+ECOR.US,D,20220817,000000,9.00105,9.36702,9.00105,9.14954,7641.11537,0
+ECOR.US,D,20220818,000000,9.22754,9.27254,8.29009,8.54957,19511.10884,0
+ECOR.US,D,20220819,000000,8.54957,8.69957,8.24959,8.45958,12066.93665,0
+ECOR.US,D,20220822,000000,8.24959,8.45508,8.24959,8.38458,3405.70361,0
+ECOR.US,D,20220823,000000,8.39958,8.39958,7.49963,7.50262,11449.63912,0
+ECOR.US,D,20220824,000000,7.50262,7.78461,7.49963,7.62562,6872.47694,0
+ECOR.US,D,20220825,000000,7.68712,7.68712,7.49963,7.56262,4687.10101,0
+ECOR.US,D,20220826,000000,7.64962,7.64962,7.34963,7.58962,7510.24216,0
+ECOR.US,D,20220829,000000,7.47413,7.57462,7.27464,7.54162,4862.10976,0
+ECOR.US,D,20220830,000000,7.49963,7.57462,7.49963,7.49963,4050.2025,0
+ECOR.US,D,20220831,000000,7.57462,7.9496,7.36613,7.9451,5656.2828,0
+ECOR.US,D,20220901,000000,7.79961,7.79963,7.49963,7.49963,11647.249,0
+ECOR.US,D,20220902,000000,7.63612,7.7021,7.49963,7.65562,3192.42628,0
+ECOR.US,D,20220906,000000,7.51462,7.79661,7.34963,7.34963,13516.27578,0
+ECOR.US,D,20220907,000000,7.34963,7.71711,7.34963,7.65412,3356.50115,0
+ECOR.US,D,20220908,000000,7.79961,8.0246,7.64962,7.82211,5932.36327,0
+ECOR.US,D,20220909,000000,7.9496,8.0996,7.64962,7.72461,4434.68839,0
+ECOR.US,D,20220912,000000,7.64962,8.0996,7.64962,7.64962,2129.83982,0
+ECOR.US,D,20220913,000000,7.49963,8.33207,7.49963,7.65112,6720.26933,0
+ECOR.US,D,20220914,000000,7.42163,7.73961,7.40213,7.40213,5555.81111,0
+ECOR.US,D,20220915,000000,7.34963,7.69538,7.34963,7.48613,3482.04076,0
+ECOR.US,D,20220916,000000,7.64962,7.72461,7.34963,7.68562,12962.91478,0
+ECOR.US,D,20220919,000000,7.64962,7.64962,7.34963,7.49963,10900.81168,0
+ECOR.US,D,20220920,000000,7.34963,7.42386,6.58167,7.26414,11290.43116,0
+ECOR.US,D,20220921,000000,7.49963,7.49963,7.20115,7.34813,2289.04778,0
+ECOR.US,D,20220922,000000,7.49963,7.49963,7.01365,7.06315,11079.55395,0
+ECOR.US,D,20220923,000000,7.01365,7.03765,6.58932,6.92965,18552.32757,0
+ECOR.US,D,20220926,000000,6.74966,7.05271,6.60117,6.74216,4520.02599,0
+ECOR.US,D,20220927,000000,6.81416,7.06165,6.60717,6.60717,8283.21414,0
+ECOR.US,D,20220928,000000,6.66567,6.74666,6.58467,6.58617,7712.45227,0
+ECOR.US,D,20220929,000000,6.52467,6.52767,6.10619,6.30268,9403.1368,0
+ECOR.US,D,20220930,000000,6.14969,6.37918,6.0747,6.0897,8441.28871,0
+ECOR.US,D,20221003,000000,4.90475,5.9997,4.90475,5.24524,39392.23618,0
+ECOR.US,D,20221004,000000,5.09975,5.84971,5.09975,5.62472,13502.74177,0
+ECOR.US,D,20221005,000000,5.45673,5.81971,5.41473,5.53622,12221.01102,0
+ECOR.US,D,20221006,000000,5.62472,5.84971,5.46273,5.48973,4195.00974,0
+ECOR.US,D,20221007,000000,5.76421,5.77471,5.25724,5.25724,7587.64603,0
+ECOR.US,D,20221010,000000,5.17474,5.36973,5.17474,5.17474,2315.84912,0
+ECOR.US,D,20221011,000000,5.24974,5.35473,4.99475,5.05475,16638.56522,0
+ECOR.US,D,20221012,000000,5.25124,5.25124,4.96475,5.08925,3298.49825,0
+ECOR.US,D,20221013,000000,4.97975,5.33823,4.80123,5.21374,7649.98248,0
+ECOR.US,D,20221014,000000,5.26474,5.39973,4.91825,5.06825,5031.45156,0
+ECOR.US,D,20221017,000000,5.39973,5.9682,5.13874,5.44173,4936.04679,0
+ECOR.US,D,20221018,000000,5.40723,5.82721,4.65127,4.80576,23901.46168,0
+ECOR.US,D,20221019,000000,4.92875,4.93025,4.72476,4.79226,3817.65754,0
+ECOR.US,D,20221020,000000,4.72476,4.94525,4.72476,4.81476,6813.20731,0
+ECOR.US,D,20221021,000000,4.80726,4.91675,4.72476,4.73376,5025.98462,0
+ECOR.US,D,20221024,000000,4.79976,4.79976,4.21479,4.53804,17367.86835,0
+ECOR.US,D,20221025,000000,4.49978,4.64677,4.19829,4.20279,31135.95672,0
+ECOR.US,D,20221026,000000,4.19979,4.37828,4.0783,4.11879,20493.42462,0
+ECOR.US,D,20221027,000000,4.19379,4.30328,4.12329,4.14279,7311.36555,0
+ECOR.US,D,20221028,000000,4.14279,4.19979,3.62982,3.79631,32284.68082,0
+ECOR.US,D,20221031,000000,3.89981,4.28979,3.75281,3.9043,23020.81765,0
+ECOR.US,D,20221101,000000,3.9043,4.94975,3.74981,4.42478,94621.99753,0
+ECOR.US,D,20221102,000000,4.94975,5.9097,4.21909,4.24479,87058.55271,0
+ECOR.US,D,20221103,000000,4.30478,4.98125,4.0648,4.94975,30477.5238,0
+ECOR.US,D,20221104,000000,4.49978,4.79976,3.76181,3.77381,62971.68176,0
+ECOR.US,D,20221107,000000,3.74981,4.0498,3.44983,3.45733,67527.64288,0
+ECOR.US,D,20221108,000000,3.45433,3.52331,3.07485,3.12584,53427.40457,0
+ECOR.US,D,20221109,000000,3.21884,3.44983,2.92485,3.19484,38046.10221,0
+ECOR.US,D,20221110,000000,3.44983,3.9703,3.44983,3.84731,29370.33511,0
+ECOR.US,D,20221111,000000,3.79481,4.0318,3.61482,3.73781,18367.65167,0
+ECOR.US,D,20221114,000000,3.88481,3.89381,3.29984,3.44983,47311.09877,0
+ECOR.US,D,20221115,000000,3.44983,4.31228,3.44983,4.23579,33184.92583,0
+ECOR.US,D,20221116,000000,4.49978,4.55977,3.82481,4.36628,31798.85653,0
+ECOR.US,D,20221117,000000,4.37678,5.83171,4.37678,4.94975,103663.51625,0
+ECOR.US,D,20221118,000000,4.87326,5.29024,4.61677,5.03375,11897.2615,0
+ECOR.US,D,20221121,000000,5.39973,5.84971,5.15974,5.25124,12679.10059,0
+ECOR.US,D,20221122,000000,5.54222,5.994,4.40678,4.46978,40782.83904,0
+ECOR.US,D,20221123,000000,4.55227,5.05025,4.36178,4.50127,20588.09602,0
+ECOR.US,D,20221125,000000,4.36628,4.94975,4.36328,4.90775,8981.1157,0
+ECOR.US,D,20221128,000000,4.84176,5.35473,4.84176,5.23174,17152.8576,0
+ECOR.US,D,20221129,000000,5.69972,5.83021,4.69927,4.94975,31575.37869,0
+ECOR.US,D,20221130,000000,5.02475,5.31572,4.76663,4.96775,6502.39177,0
+ECOR.US,D,20221201,000000,5.24974,5.80471,5.11888,5.46123,14186.50929,0
+ECOR.US,D,20221202,000000,5.76721,5.83621,5.24974,5.32773,20040.26863,0
+ECOR.US,D,20221205,000000,5.39973,5.81971,5.39973,5.44473,8190.87619,0
+ECOR.US,D,20221206,000000,5.69972,5.69972,5.09975,5.24824,31257.29612,0
+ECOR.US,D,20221207,000000,5.12974,5.6982,4.26879,4.27479,32458.48951,0
+ECOR.US,D,20221208,000000,4.49978,4.67827,4.0498,4.0963,32209.21038,0
+ECOR.US,D,20221209,000000,4.0573,4.94975,3.9898,4.72476,12015.2674,0
+ECOR.US,D,20221212,000000,4.72476,5.01725,4.49978,4.93475,17093.38796,0
+ECOR.US,D,20221213,000000,4.78626,5.23474,4.53277,5.09825,20013.73397,0
+ECOR.US,D,20221214,000000,4.57477,5.39973,4.57477,5.18674,13884.22751,0
+ECOR.US,D,20221215,000000,5.24974,5.54972,4.79976,5.02625,19428.70472,0
+ECOR.US,D,20221216,000000,5.09975,5.39973,5.02925,5.24974,12401.88673,0
+ECOR.US,D,20221219,000000,5.42973,5.54972,4.94975,4.96025,10217.1775,0
+ECOR.US,D,20221220,000000,5.24974,5.24974,4.54477,4.64977,21195.52639,0
+ECOR.US,D,20221221,000000,4.51027,5.09585,4.49978,4.75476,10016.23412,0
+ECOR.US,D,20221222,000000,4.49978,5.06975,4.49978,4.65127,7910.3955,0
+ECOR.US,D,20221223,000000,4.49978,4.98275,4.49978,4.60402,6019.70097,0
+ECOR.US,D,20221227,000000,4.49978,5.06525,4.36628,4.45178,10298.78158,0
+ECOR.US,D,20221228,000000,4.34978,4.44428,4.15479,4.16529,20138.87356,0
+ECOR.US,D,20221229,000000,4.43828,4.49978,4.15481,4.27779,13072.92028,0
+ECOR.US,D,20221230,000000,4.15479,4.34978,3.68982,3.85106,45670.15006,0
+ECOR.US,D,20230103,000000,3.84431,4.19979,3.75131,3.9823,9525.27624,0
+ECOR.US,D,20230104,000000,4.18029,4.49228,4.0378,4.34678,4157.07451,0
+ECOR.US,D,20230105,000000,4.19679,4.35445,3.82931,3.9748,6087.30435,0
+ECOR.US,D,20230106,000000,4.0618,4.19829,3.9418,4.12929,5704.9519,0
+ECOR.US,D,20230109,000000,4.0528,4.29279,4.0498,4.24029,8480.75735,0
+ECOR.US,D,20230110,000000,4.28829,4.28829,4.06645,4.25979,4656.36614,0
+ECOR.US,D,20230111,000000,4.0828,4.29129,4.0498,4.14129,10958.41456,0
+ECOR.US,D,20230112,000000,4.0498,4.47878,4.0498,4.47728,7124.82289,0
+ECOR.US,D,20230113,000000,4.64977,4.94975,4.50127,4.52827,18669.40009,0
+ECOR.US,D,20230117,000000,4.79976,5.83471,4.57927,5.67572,112261.01277,0
+ECOR.US,D,20230118,000000,5.84971,6.0747,4.78626,5.21974,42653.79925,0
+ECOR.US,D,20230119,000000,5.45523,5.69972,5.24974,5.49123,17976.69879,0
+ECOR.US,D,20230120,000000,5.62472,5.87821,5.39973,5.69822,11216.42746,0
+ECOR.US,D,20230123,000000,5.54972,5.9997,5.46873,5.9322,17724.68619,0
+ECOR.US,D,20230124,000000,5.9997,6.0747,5.69972,5.9997,12609.03042,0
+ECOR.US,D,20230125,000000,5.9247,6.14969,5.87371,5.9922,7917.26251,0
+ECOR.US,D,20230126,000000,6.0852,6.29819,5.70421,5.73121,12375.08539,0
+ECOR.US,D,20230127,000000,5.77471,5.84821,5.31123,5.47323,8520.62601,0
+ECOR.US,D,20230130,000000,5.47473,5.47473,5.21974,5.21974,9432.20492,0
+ECOR.US,D,20230131,000000,5.09975,5.55122,4.87476,5.25124,13211.66055,0
+ECOR.US,D,20230201,000000,4.87476,5.39973,4.87476,5.19124,7537.7102,0
+ECOR.US,D,20230202,000000,5.29924,5.62472,5.24974,5.54972,5544.74389,0
+ECOR.US,D,20230203,000000,5.84971,5.84971,5.54972,5.56322,10267.98004,0
+ECOR.US,D,20230206,000000,5.69972,5.84821,5.11474,5.54072,8248.94576,0
+ECOR.US,D,20230207,000000,5.54972,5.54972,5.12374,5.26474,3174.1587,0
+ECOR.US,D,20230208,000000,5.84971,5.84971,5.24974,5.41923,14107.03865,0
+ECOR.US,D,20230209,000000,5.41173,5.65472,5.17474,5.47473,6215.97745,0
+ECOR.US,D,20230210,000000,5.54972,5.58272,5.17626,5.32023,2630.1315,0
+ECOR.US,D,20230213,000000,5.21224,5.47173,4.94975,5.24074,6778.73892,0
+ECOR.US,D,20230214,000000,4.99925,5.51372,4.14279,4.19829,62653.26584,0
+ECOR.US,D,20230215,000000,4,4.4699,3.7855,4,163839,0
+ECOR.US,D,20230216,000000,3.93,4.16,3.75,3.9999,38646,0
+ECOR.US,D,20230217,000000,4,4.05,3.915,3.99,11227,0
+ECOR.US,D,20230221,000000,3.92,3.95,3.5,3.51,41162,0
+ECOR.US,D,20230222,000000,3.5,3.7299,3.5,3.66,12581,0
+ECOR.US,D,20230223,000000,3.64,3.705,3.5276,3.62,11483,0
+ECOR.US,D,20230224,000000,3.52,3.61,3.5172,3.53,8203,0
+ECOR.US,D,20230227,000000,3.6,3.742,3.55,3.55,27179,0
+ECOR.US,D,20230228,000000,3.55,3.565,3.25,3.35,33838,0
+ECOR.US,D,20230301,000000,3.375,3.586,3.1,3.13,40743,0
+ECOR.US,D,20230302,000000,3.12,3.29,3.12,3.22,9548,0
+ECOR.US,D,20230303,000000,3.25,3.36,3.2001,3.31,7094,0
+ECOR.US,D,20230306,000000,3.25,3.35,3.14,3.33,14049,0
+ECOR.US,D,20230307,000000,3.32,3.4319,3.32,3.42,16625,0
+ECOR.US,D,20230308,000000,3.45,3.645,3.43,3.645,17731,0
+ECOR.US,D,20230309,000000,3.65,4.05,3.6208,3.99,37771,0
+ECOR.US,D,20230310,000000,4.02,4.09,3.76,3.76,37259,0
+ECOR.US,D,20230313,000000,3.65,3.9999,3.57,3.61,18112,0
+ECOR.US,D,20230314,000000,3.76,3.76,3.56,3.56,15226,0
+ECOR.US,D,20230315,000000,3.61,3.65,3.42,3.48,27729,0
+ECOR.US,D,20230316,000000,3.4899,3.49,3.32,3.44,33010,0
+ECOR.US,D,20230317,000000,3.43,3.43,3.26,3.29,13724,0
+ECOR.US,D,20230320,000000,3.1322,3.34,3.1322,3.25,6965,0
+ECOR.US,D,20230321,000000,3.269,3.6699,3.25,3.46,40167,0
+ECOR.US,D,20230322,000000,3.52,3.6999,3.38,3.655,20497,0
+ECOR.US,D,20230323,000000,3.9366,4.41,3.7196,4.28,48188,0
+ECOR.US,D,20230324,000000,4.39,5.65,4.31,5.34,215529,0
+ECOR.US,D,20230327,000000,5.41,5.7034,5.0501,5.1999,85413,0
+ECOR.US,D,20230328,000000,5.11,5.43,5.05,5.07,25647,0
+ECOR.US,D,20230329,000000,5.1,5.28,5.06,5.28,13661,0
+ECOR.US,D,20230330,000000,5.22,5.5999,5.22,5.54,30447,0
+ECOR.US,D,20230331,000000,5.54,5.55,5.3601,5.5,8370,0
+ECOR.US,D,20230403,000000,5.5,5.5,5.26,5.26,14100,0
+ECOR.US,D,20230404,000000,5.2,5.6,5.1501,5.52,28498,0
+ECOR.US,D,20230405,000000,5.61,5.61,5.3651,5.44,5277,0
+ECOR.US,D,20230406,000000,5.5,5.59,5.4101,5.59,5729,0
+ECOR.US,D,20230410,000000,5.6,6.455,5.6,6.385,44541,0
+ECOR.US,D,20230411,000000,6.31,6.4,5.6901,6.16,25872,0
+ECOR.US,D,20230412,000000,6.341,6.45,6.246,6.246,15497,0
+ECOR.US,D,20230413,000000,6.29,6.4184,6.2,6.35,10855,0
+ECOR.US,D,20230414,000000,6.4,6.4,6.2423,6.31,8948,0
+ECOR.US,D,20230417,000000,6.3,7.5,6.3,6.91,43976,0
+ECOR.US,D,20230418,000000,7.16,7.16,6.41,6.59,53120,0
+ECOR.US,D,20230419,000000,6.625,7.15,6.625,6.82,17526,0
+ECOR.US,D,20230420,000000,7.24,7.4678,6.4,6.68,17450,0
+ECOR.US,D,20230421,000000,6.75,7.045,6.52,6.8499,17856,0
+ECOR.US,D,20230424,000000,6.73,6.93,6.7,6.7342,11254,0
+ECOR.US,D,20230425,000000,6.62,6.8,6.61,6.65,5650,0
+ECOR.US,D,20230426,000000,6.73,6.84,6.54,6.69,9520,0
+ECOR.US,D,20230427,000000,6.61,6.64,6.13,6.2399,10904,0
+ECOR.US,D,20230428,000000,6.22,6.355,6.05,6.1394,12455,0
+ECOR.US,D,20230501,000000,6.08,6.24,6,6,12435,0
+ECOR.US,D,20230502,000000,6.12,6.24,5.95,5.95,11130,0
+ECOR.US,D,20230503,000000,5.95,6.25,5.95,6,11477,0
+ECOR.US,D,20230504,000000,5.96,6.05,5.7,5.7,31857,0
+ECOR.US,D,20230505,000000,5.78,6.01,5.6099,5.76,6981,0
+ECOR.US,D,20230508,000000,5.65,6.05,5.65,6.05,4951,0
+ECOR.US,D,20230509,000000,6.0199,6.05,5.75,6.02,7991,0
+ECOR.US,D,20230510,000000,6.05,6.05,5.72,5.725,5308,0
+ECOR.US,D,20230511,000000,5.73,6.48,5.55,6.19,20608,0
+ECOR.US,D,20230512,000000,6.2,6.6752,6.2,6.51,29027,0
+ECOR.US,D,20230515,000000,6.53,6.69,6.53,6.69,7795,0
+ECOR.US,D,20230516,000000,6.7108,6.7108,6.07,6.1,6602,0
+ECOR.US,D,20230517,000000,6.15,6.64,6.15,6.3435,18636,0
+ECOR.US,D,20230518,000000,6.35,6.69,6.0001,6.0001,34884,0
+ECOR.US,D,20230519,000000,6.23,6.2581,5.85,6.01,7042,0
+ECOR.US,D,20230522,000000,6.01,6.01,5.55,5.55,25809,0
+ECOR.US,D,20230523,000000,5.5,5.8699,5.5,5.65,16404,0
+ECOR.US,D,20230524,000000,5.72,5.79,5.5029,5.57,10443,0
+ECOR.US,D,20230525,000000,5.55,5.5524,5.0703,5.33,26410,0
+ECOR.US,D,20230526,000000,5.26,5.58,5,5.035,12498,0
+ECOR.US,D,20230530,000000,5.16,5.77,5,5.07,39518,0
+ECOR.US,D,20230531,000000,5.2,5.315,4.87,4.87,10537,0
+ECOR.US,D,20230601,000000,4.94,5.08,4.73,4.825,7847,0
+ECOR.US,D,20230602,000000,4.84,4.84,4.55,4.79,11877,0
+ECOR.US,D,20230605,000000,4.78,4.79,4.55,4.69,8467,0
+ECOR.US,D,20230606,000000,4.65,4.7115,4.53,4.55,15953,0
+ECOR.US,D,20230607,000000,4.5,4.5,4.02,4.02,28542,0
+ECOR.US,D,20230608,000000,4,4.31,4,4.28,15138,0
+ECOR.US,D,20230609,000000,4.15,4.435,4,4.0101,29352,0
+ECOR.US,D,20230612,000000,4,4.19,3.98,4.055,271248,0
+ECOR.US,D,20230613,000000,4.1,4.58,4.02,4.37,76410,0
+ECOR.US,D,20230614,000000,4.63,4.69,4.41,4.42,91944,0
+ECOR.US,D,20230615,000000,4.43,4.6697,4.4184,4.469,7103,0
+ECOR.US,D,20230616,000000,4.53,4.54,4.37,4.455,10015,0
+ECOR.US,D,20230620,000000,4.38,4.45,4.36,4.37,5482,0
+ECOR.US,D,20230621,000000,4.29,4.44,4.14,4.25,28801,0
+ECOR.US,D,20230622,000000,4.16,4.35,4.04,4.04,128541,0
+ECOR.US,D,20230623,000000,4.15,4.19,4.05,4.1,79182,0
+ECOR.US,D,20230626,000000,4.06,4.1,3.87,3.87,41458,0
+ECOR.US,D,20230627,000000,3.8285,4.0399,3.8285,4.0399,28995,0
+ECOR.US,D,20230628,000000,4.08,4.1,4,4.05,16132,0
+ECOR.US,D,20230629,000000,4.16,4.7,4.16,4.68,45990,0
+ECOR.US,D,20230630,000000,4.68,4.97,4.51,4.9,27271,0
+ECOR.US,D,20230703,000000,4.94,5,4.83,4.91,7716,0
+ECOR.US,D,20230705,000000,4.95,4.9501,4.4862,4.645,9017,0
+ECOR.US,D,20230706,000000,4.63,5.01,4.63,4.94,10739,0
+ECOR.US,D,20230707,000000,4.95,5.48,4.95,5.48,25150,0
+ECOR.US,D,20230710,000000,5.55,5.55,4.86,4.86,28595,0
+ECOR.US,D,20230711,000000,4.9,5.4,4.9,5.04,39335,0
+ECOR.US,D,20230712,000000,5.17,5.17,4.75,4.8012,44664,0
+ECOR.US,D,20230713,000000,4.6831,4.89,4.64,4.685,15358,0
+ECOR.US,D,20230714,000000,4.7,4.8,4.5501,4.56,8647,0
+ECOR.US,D,20230717,000000,4.678,4.7099,4.565,4.565,3027,0
+ECOR.US,D,20230718,000000,4.56,4.635,4.3001,4.5,6445,0
+ECOR.US,D,20230719,000000,4.72,5.0442,4.615,4.96,22845,0
+ECOR.US,D,20230720,000000,4.7985,4.811,4.617,4.65,7516,0
+ECOR.US,D,20230721,000000,4.718,4.718,4.4101,4.51,4659,0
+ECOR.US,D,20230724,000000,4.74,4.866,4.72,4.72,10858,0
+ECOR.US,D,20230725,000000,4.585,4.635,4.38,4.38,19846,0
+ECOR.US,D,20230726,000000,4.416,4.455,4.285,4.36,13661,0
+ECOR.US,D,20230727,000000,4.38,4.39,4.01,4.01,20128,0
+ECOR.US,D,20230728,000000,4.17,4.4,4.14,4.39,5423,0
+ECOR.US,D,20230731,000000,4,4.8,3.9211,4.5,74530,0
+ECOR.US,D,20230801,000000,4.46,4.65,4.46,4.56,25553,0
+ECOR.US,D,20230802,000000,4.57,4.57,4.38,4.42,11519,0
+ECOR.US,D,20230803,000000,4.53,4.57,4.2671,4.4,23836,0
+ECOR.US,D,20230804,000000,4.64,4.65,4.45,4.6,39638,0
+ECOR.US,D,20230807,000000,4.56,5.08,4.56,5.01,38599,0
+ECOR.US,D,20230808,000000,5.11,6.4,5.0708,6.04,160225,0
+ECOR.US,D,20230809,000000,6.25,6.25,5.36,5.43,33571,0
+ECOR.US,D,20230810,000000,5.16,5.3786,4.56,4.95,30023,0
+ECOR.US,D,20230811,000000,5.02,5.02,4.75,4.91,23284,0
+ECOR.US,D,20230814,000000,4.81,5.1332,4.81,4.92,7864,0
+ECOR.US,D,20230815,000000,4.91,5.253,4.91,5.08,8024,0
+ECOR.US,D,20230816,000000,5.11,5.13,4.65,4.77,16203,0
+ECOR.US,D,20230817,000000,4.685,4.76,4.55,4.75,13665,0
+ECOR.US,D,20230818,000000,4.7017,4.7017,4.55,4.61,13971,0
+ECOR.US,D,20230821,000000,4.56,4.69,4.5,4.69,11980,0
+ECOR.US,D,20230822,000000,4.71,4.79,4.668,4.79,2258,0
+ECOR.US,D,20230823,000000,4.69,4.81,4.6243,4.8,3933,0
+ECOR.US,D,20230824,000000,4.81,5,4.68,4.88,8228,0
+ECOR.US,D,20230825,000000,4.855,4.93,4.7216,4.86,6845,0
+ECOR.US,D,20230828,000000,4.9,4.9,4.76,4.86,3197,0
+ECOR.US,D,20230829,000000,4.88,5,4.71,4.9,10531,0
+ECOR.US,D,20230830,000000,4.99,5.2982,4.8906,5.28,14562,0
+ECOR.US,D,20230831,000000,5.2726,5.605,5.1763,5.6,9481,0
+ECOR.US,D,20230901,000000,5.69,5.835,5.51,5.61,8719,0
+ECOR.US,D,20230905,000000,5.67,5.98,5.55,5.79,22104,0
+ECOR.US,D,20230906,000000,5.82,6,5.82,5.975,16262,0
+ECOR.US,D,20230907,000000,5.97,6.01,5.8633,5.99,8198,0
+ECOR.US,D,20230908,000000,5.91,5.91,5.6001,5.69,8336,0
+ECOR.US,D,20230911,000000,5.64,5.9649,5.6351,5.79,9511,0
+ECOR.US,D,20230912,000000,5.71,5.99,5.63,5.63,4209,0
+ECOR.US,D,20230913,000000,5.62,5.85,5.6,5.6,10052,0
+ECOR.US,D,20230914,000000,5.56,5.89,5.55,5.62,5417,0
+ECOR.US,D,20230915,000000,5.51,5.6542,5,5.65,36544,0
+ECOR.US,D,20230918,000000,5.76,5.76,5.62,5.62,3179,0
+ECOR.US,D,20230919,000000,5.61,5.61,5.29,5.33,9920,0
+ECOR.US,D,20230920,000000,5.17,5.72,5.1001,5.44,18702,0
+ECOR.US,D,20230921,000000,5.26,5.661,5.25,5.49,3096,0
+ECOR.US,D,20230922,000000,5.57,5.6,5.1436,5.32,4782,0
+ECOR.US,D,20230925,000000,5.23,5.5,5.2001,5.325,6053,0
+ECOR.US,D,20230926,000000,5.35,5.74,5.35,5.59,13260,0
+ECOR.US,D,20230927,000000,5.65,5.9837,5.49,5.86,17919,0
+ECOR.US,D,20230928,000000,5.88,5.9,5.7711,5.9,3967,0
+ECOR.US,D,20230929,000000,5.97,6.38,5.925,6.07,28812,0
+ECOR.US,D,20231002,000000,6.01,6.3199,6.01,6.23,14551,0
+ECOR.US,D,20231003,000000,6.142,6.75,6.142,6.75,72365,0
+ECOR.US,D,20231004,000000,6.94,6.94,6.16,6.32,59812,0
+ECOR.US,D,20231005,000000,6.35,6.89,6.1,6.1,39718,0
+ECOR.US,D,20231006,000000,6.18,6.22,5.01,5.59,48589,0
+ECOR.US,D,20231009,000000,5.5,5.85,5.166,5.68,31438,0
+ECOR.US,D,20231010,000000,5.58,6,5.35,5.39,26721,0
+ECOR.US,D,20231011,000000,5.37,5.53,5,5.24,24215,0
+ECOR.US,D,20231012,000000,5.24,5.45,4.9,5.31,32082,0
+ECOR.US,D,20231013,000000,5.21,5.59,5.0623,5.41,40373,0
+ECOR.US,D,20231016,000000,5.3,5.73,5.3,5.35,10326,0
+ECOR.US,D,20231017,000000,5.35,5.9,5.35,5.37,24408,0
+ECOR.US,D,20231018,000000,5.31,5.74,5.31,5.68,10523,0
+ECOR.US,D,20231019,000000,5.68,5.79,5.51,5.76,15140,0
+ECOR.US,D,20231020,000000,5.63,5.77,5.5001,5.73,6218,0
+ECOR.US,D,20231023,000000,5.5,5.5,5.29,5.48,2748,0
+ECOR.US,D,20231024,000000,5.34,5.7,5.3197,5.55,11225,0
+ECOR.US,D,20231025,000000,5.54,5.79,5.5,5.73,16868,0
+ECOR.US,D,20231026,000000,5.83,5.83,5.605,5.75,11820,0
+ECOR.US,D,20231027,000000,5.75,5.841,5.7465,5.7701,3060,0
+ECOR.US,D,20231030,000000,5.85,6.19,5.788,6.15,4658,0
+ECOR.US,D,20231031,000000,6.28,6.2899,6.02,6.12,4833,0
+ECOR.US,D,20231101,000000,6.1799,6.27,6.105,6.18,11372,0
+ECOR.US,D,20231102,000000,6.3315,6.35,6.11,6.35,17276,0
+ECOR.US,D,20231103,000000,6.1739,6.7,6.1739,6.18,25340,0
+ECOR.US,D,20231106,000000,6.38,6.38,6.12,6.13,8150,0
+ECOR.US,D,20231107,000000,6.12,6.12,5.73,5.75,15033,0
+ECOR.US,D,20231108,000000,5.68,5.9712,5.52,5.77,9446,0
+ECOR.US,D,20231109,000000,6.31,6.31,5.8317,5.9293,10489,0
+ECOR.US,D,20231110,000000,5.84,5.9699,5.5201,5.74,5550,0
+ECOR.US,D,20231113,000000,5.79,5.88,5.6,5.6,6053,0
+ECOR.US,D,20231114,000000,5.54,5.845,5.54,5.781,20827,0
+ECOR.US,D,20231115,000000,5.65,6.2317,5.65,6.2317,7713,0
+ECOR.US,D,20231116,000000,6.11,6.3,6,6.07,17124,0
+ECOR.US,D,20231117,000000,6.1583,6.38,6.0001,6.14,17665,0
+ECOR.US,D,20231120,000000,6.1085,6.14,6.1,6.11,2171,0
+ECOR.US,D,20231121,000000,6.12,6.1519,6.01,6.01,6903,0
+ECOR.US,D,20231122,000000,6.01,6.0101,5.48,5.5,23092,0
+ECOR.US,D,20231124,000000,5.65,5.7,5.52,5.56,4078,0
+ECOR.US,D,20231127,000000,5.705,5.8,5.61,5.62,7900,0
+ECOR.US,D,20231128,000000,5.8,5.986,5.655,5.83,11553,0
+ECOR.US,D,20231129,000000,5.9799,6.31,5.72,5.73,15296,0
+ECOR.US,D,20231130,000000,5.905,5.905,5.6,5.62,11679,0
+ECOR.US,D,20231201,000000,5.59,5.9516,5.59,5.88,6514,0
+ECOR.US,D,20231204,000000,5.96,5.9609,5.62,5.84,9489,0
+ECOR.US,D,20231205,000000,5.795,5.795,5.02,5.3332,15378,0
+ECOR.US,D,20231206,000000,5.3901,5.55,5.3501,5.5482,9620,0
+ECOR.US,D,20231207,000000,5.3766,5.681,5.29,5.5749,9123,0
+ECOR.US,D,20231208,000000,5.56,5.56,5.2664,5.55,6409,0
+ECOR.US,D,20231211,000000,5.55,5.6799,5.3,5.4001,13714,0
+ECOR.US,D,20231212,000000,5.32,5.68,5.2,5.2,14884,0
+ECOR.US,D,20231213,000000,5.2,5.7,5.2,5.33,40333,0
+ECOR.US,D,20231214,000000,5.33,5.82,5.2568,5.64,12304,0
+ECOR.US,D,20231215,000000,5.5,5.695,5.32,5.32,19499,0
+ECOR.US,D,20231218,000000,5.21,5.61,5.21,5.56,12073,0
+ECOR.US,D,20231219,000000,5.46,5.9799,5.3273,5.72,8055,0
+ECOR.US,D,20231220,000000,5.91,5.91,5.47,5.78,5253,0
+ECOR.US,D,20231221,000000,5.7,5.91,5.51,5.85,11077,0
+ECOR.US,D,20231222,000000,5.74,5.75,5.465,5.72,11775,0
+ECOR.US,D,20231226,000000,5.61,5.7056,5.45,5.57,10071,0
+ECOR.US,D,20231227,000000,5.45,5.5636,5.25,5.41,15680,0
+ECOR.US,D,20231228,000000,5.8,6.25,5.51,5.65,63357,0
+ECOR.US,D,20231229,000000,5.7399,5.9999,5.5501,5.9519,16050,0
+ECOR.US,D,20240102,000000,5.77,5.9725,5.7101,5.97,8023,0
+ECOR.US,D,20240103,000000,6,6.34,5.855,6.17,15367,0
+ECOR.US,D,20240104,000000,6.2,6.28,5.994,6.19,6823,0
+ECOR.US,D,20240105,000000,5.92,6.3243,5.92,5.9568,5621,0
+ECOR.US,D,20240108,000000,5.94,6.23,5.83,5.83,18970,0
+ECOR.US,D,20240109,000000,5.9,6.12,5.82,5.99,12815,0
+ECOR.US,D,20240110,000000,6.15,6.23,5.89,6.1101,11903,0
+ECOR.US,D,20240111,000000,6.11,6.23,6,6.09,52281,0
+ECOR.US,D,20240112,000000,6.132,6.23,6.1,6.17,10797,0
+ECOR.US,D,20240116,000000,6.25,6.95,6.25,6.48,58866,0
+ECOR.US,D,20240117,000000,6.6521,6.98,6.565,6.64,27596,0
+ECOR.US,D,20240118,000000,6.91,7.19,6.59,6.59,35373,0
+ECOR.US,D,20240119,000000,6.53,6.887,6.52,6.63,9475,0
+ECOR.US,D,20240122,000000,6.97,7.9,6.83,7.23,77031,0
+ECOR.US,D,20240123,000000,7.46,7.8163,7.248,7.38,21066,0
+ECOR.US,D,20240124,000000,7.65,7.7149,7.39,7.44,13803,0
+ECOR.US,D,20240125,000000,7.53,7.9,7.53,7.55,13724,0
+ECOR.US,D,20240126,000000,7.65,7.65,7.2701,7.44,13337,0
+ECOR.US,D,20240129,000000,7.59,7.59,7.3005,7.52,9127,0
+ECOR.US,D,20240130,000000,7.63,8.08,7.5,7.62,21755,0
+ECOR.US,D,20240131,000000,7.66,7.73,7.39,7.57,12901,0
+ECOR.US,D,20240201,000000,7.44,7.5818,7.44,7.5,3286,0
+ECOR.US,D,20240202,000000,7.51,7.6199,7.25,7.4,10887,0
+ECOR.US,D,20240205,000000,7.29,7.35,7.01,7.2,21451,0
+ECOR.US,D,20240206,000000,7.125,7.3683,7.125,7.255,5346,0
+ECOR.US,D,20240207,000000,7.2,7.3399,7.135,7.24,10037,0
+ECOR.US,D,20240208,000000,7.01,7.36,7.01,7.14,8952,0
+ECOR.US,D,20240209,000000,7.11,7.35,7.11,7.35,4089,0
+ECOR.US,D,20240212,000000,7.24,7.4,7.13,7.15,5893,0
+ECOR.US,D,20240213,000000,7,7.19,6.85,7.13,9743,0
+ECOR.US,D,20240214,000000,7.1,7.275,6.9501,7.2,4584,0
+ECOR.US,D,20240215,000000,7.23,7.27,7.0842,7.27,10773,0
+ECOR.US,D,20240216,000000,7.155,7.45,6.91,6.91,10632,0
+ECOR.US,D,20240220,000000,7.04,7.16,6.87,7.03,5282,0
+ECOR.US,D,20240221,000000,7,7.145,6.99,7.03,13510,0
+ECOR.US,D,20240222,000000,6.93,7,6.93,6.93,5455,0
+ECOR.US,D,20240223,000000,6.92,7,6.85,6.88,7646,0
+ECOR.US,D,20240226,000000,6.85,7.049,6.72,6.7201,10016,0
+ECOR.US,D,20240227,000000,6.71,6.9383,6.7,6.7,7867,0
+ECOR.US,D,20240228,000000,6.7,7.1379,6.7,6.918,12868,0
+ECOR.US,D,20240229,000000,7.1,7.15,6.92,6.93,5000,0
+ECOR.US,D,20240301,000000,6.9563,7.02,6.75,6.75,5182,0
+ECOR.US,D,20240304,000000,6.76,6.99,6.75,6.75,10551,0
+ECOR.US,D,20240305,000000,6.71,6.85,6.45,6.63,9593,0
+ECOR.US,D,20240306,000000,6.64,6.92,6.63,6.66,13327,0
+ECOR.US,D,20240307,000000,6.61,6.81,6.5209,6.8099,5886,0
+ECOR.US,D,20240308,000000,6.66,6.8192,6.66,6.81,3670,0
+ECOR.US,D,20240311,000000,6.67,6.75,6.57,6.61,4368,0
+ECOR.US,D,20240312,000000,6.59,6.59,5.97,6.21,21268,0
+ECOR.US,D,20240313,000000,6.2,6.45,6.2,6.45,16983,0
+ECOR.US,D,20240314,000000,6.21,6.5,5.9701,6.09,16087,0
+ECOR.US,D,20240315,000000,6.175,6.64,6.01,6.64,17628,0
+ECOR.US,D,20240318,000000,6.68,7,6.6418,7,9833,0
+ECOR.US,D,20240319,000000,6.87,6.9745,6.69,6.93,12325,0
+ECOR.US,D,20240320,000000,6.95,6.95,6.32,6.37,5940,0
+ECOR.US,D,20240321,000000,6.29,6.5,6.18,6.4,10151,0
+ECOR.US,D,20240322,000000,6.3,6.45,6.17,6.26,12624,0
+ECOR.US,D,20240325,000000,6.26,6.3536,6.02,6.09,9879,0
+ECOR.US,D,20240326,000000,6.07,6.19,6.07,6.16,5737,0
+ECOR.US,D,20240327,000000,6.04,6.22,5.77,5.87,33901,0
+ECOR.US,D,20240328,000000,5.86,6.34,5.86,6.17,7517,0
+ECOR.US,D,20240401,000000,6.16,6.2,6.0501,6.12,4719,0
+ECOR.US,D,20240402,000000,6.02,6.02,5.52,5.89,11229,0
+ECOR.US,D,20240403,000000,6,6.77,6,6.36,23394,0
+ECOR.US,D,20240404,000000,6.27,6.5245,6.1451,6.35,6007,0
+ECOR.US,D,20240405,000000,6.205,6.23,6.02,6.02,7849,0
+ECOR.US,D,20240408,000000,6.06,6.2199,5.775,5.85,15252,0
+ECOR.US,D,20240409,000000,6,6.26,5.8501,6.01,10432,0
+ECOR.US,D,20240410,000000,5.97,6.14,5.81,5.83,5563,0
+ECOR.US,D,20240411,000000,5.8,5.99,5.48,5.99,12817,0
+ECOR.US,D,20240412,000000,5.85,5.92,5.71,5.74,3294,0
+ECOR.US,D,20240415,000000,5.52,5.8599,5.52,5.67,5248,0
+ECOR.US,D,20240416,000000,5.67,5.86,5.51,5.51,12620,0
+ECOR.US,D,20240417,000000,5.56,5.74,5.32,5.5852,13949,0
+ECOR.US,D,20240418,000000,5.92,5.92,5.63,5.64,5742,0
+ECOR.US,D,20240419,000000,5.76,6.3399,5.65,5.83,7285,0
+ECOR.US,D,20240422,000000,5.63,5.98,5.62,5.62,6665,0
+ECOR.US,D,20240423,000000,5.62,6.11,5.62,5.66,7275,0
+ECOR.US,D,20240424,000000,5.75,5.816,5.58,5.58,4888,0
+ECOR.US,D,20240425,000000,5.58,5.8323,5.43,5.65,12585,0
+ECOR.US,D,20240426,000000,5.65,6.0171,5.6135,5.76,17008,0
+ECOR.US,D,20240429,000000,5.75,6.0927,5.7,5.7,5033,0
+ECOR.US,D,20240430,000000,5.9,6.35,5.8,6.2394,5649,0
+ECOR.US,D,20240501,000000,6.34,6.5718,6.04,6.04,10027,0
+ECOR.US,D,20240502,000000,6.15,6.4,6.12,6.12,1623,0
+ECOR.US,D,20240503,000000,6.35,6.4479,6.14,6.325,6413,0
+ECOR.US,D,20240506,000000,6.14,7.17,6.0822,7,31098,0
+ECOR.US,D,20240507,000000,7.24,7.362,6.987,7.02,51381,0
+ECOR.US,D,20240508,000000,6.93,7.5,6.93,7.2381,33350,0
+ECOR.US,D,20240509,000000,7.34,7.34,6.8101,6.85,17338,0
+ECOR.US,D,20240510,000000,6.81,7.29,6.8,6.84,32317,0
+ECOR.US,D,20240513,000000,6.84,7.25,6.8,7.25,9852,0
+ECOR.US,D,20240514,000000,7.2,7.8,7.2,7.5,28985,0
+ECOR.US,D,20240515,000000,7.4722,7.4946,7.1501,7.4,14858,0
+ECOR.US,D,20240516,000000,7.4,7.4,7.06,7.34,8432,0
+ECOR.US,D,20240517,000000,7.16,7.32,7,7,10408,0
+ECOR.US,D,20240520,000000,6.92,7.08,6.92,6.99,8915,0
+ECOR.US,D,20240521,000000,6.9,6.98,6.81,6.817,7562,0
+ECOR.US,D,20240522,000000,6.8,7.02,6.8,6.9975,8259,0
+ECOR.US,D,20240523,000000,6.88,7,6.88,6.905,1446,0
+ECOR.US,D,20240524,000000,6.8,6.8708,6.62,6.84,4179,0
+ECOR.US,D,20240528,000000,6.9533,6.99,6.4001,6.8,10109,0
+ECOR.US,D,20240529,000000,6.82,6.93,6.363,6.51,4920,0
+ECOR.US,D,20240530,000000,6.67,6.82,6.5,6.56,6447,0
+ECOR.US,D,20240531,000000,6.33,6.75,6.33,6.43,2995,0
+ECOR.US,D,20240603,000000,6.35,6.5,6.05,6.31,12141,0
+ECOR.US,D,20240604,000000,6.13,6.5454,6.08,6.45,6048,0
+ECOR.US,D,20240605,000000,6.55,6.63,6.5,6.63,3203,0
+ECOR.US,D,20240606,000000,6.71,6.72,6.44,6.66,10983,0
+ECOR.US,D,20240607,000000,6.43,6.68,6.43,6.55,3091,0
+ECOR.US,D,20240610,000000,6.43,6.43,6.43,6.43,1394,0
+ECOR.US,D,20240611,000000,6.49,6.6631,6.42,6.6,2969,0
+ECOR.US,D,20240612,000000,6.59,6.6,6.42,6.51,4324,0
+ECOR.US,D,20240613,000000,6.42,6.44,6.34,6.34,5502,0
+ECOR.US,D,20240614,000000,6.1875,6.32,6.04,6.16,4461,0
+ECOR.US,D,20240617,000000,6.1,6.36,6.1,6.27,6479,0
+ECOR.US,D,20240618,000000,6.255,6.2751,5.77,5.77,20761,0
+ECOR.US,D,20240620,000000,5.8,6.17,5.8,6.11,29414,0
+ECOR.US,D,20240621,000000,6,6.28,5.9101,6.28,15493,0
+ECOR.US,D,20240624,000000,6.31,6.3504,6.2,6.22,6802,0
+ECOR.US,D,20240625,000000,6.26,6.32,6.15,6.15,7991,0
+ECOR.US,D,20240626,000000,6.08,6.32,6.0544,6.32,6798,0
+ECOR.US,D,20240627,000000,6.24,6.44,6.15,6.44,11166,0
+ECOR.US,D,20240628,000000,6.35,6.6,6.07,6.43,11658,0
+ECOR.US,D,20240701,000000,6.28,6.43,6.28,6.43,2856,0
+ECOR.US,D,20240702,000000,6.2901,6.3775,6.2901,6.32,1879,0
+ECOR.US,D,20240703,000000,6.25,6.32,6.16,6.2501,1621,0
+ECOR.US,D,20240705,000000,6.33,6.39,6.155,6.39,3277,0
+ECOR.US,D,20240708,000000,6.26,6.39,6.25,6.39,12408,0
+ECOR.US,D,20240709,000000,6.27,6.41,6.27,6.358,5612,0
+ECOR.US,D,20240710,000000,6.36,6.36,6.205,6.2935,2400,0
+ECOR.US,D,20240711,000000,6.28,6.3,6.18,6.21,1956,0
+ECOR.US,D,20240712,000000,6.3101,6.41,6.21,6.4,21104,0
+ECOR.US,D,20240715,000000,6.4,6.49,6.25,6.2799,6737,0
+ECOR.US,D,20240716,000000,6.2834,6.3,6.1101,6.3,2763,0
+ECOR.US,D,20240717,000000,6.25,6.3,6.235,6.235,2279,0
+ECOR.US,D,20240718,000000,6.2,6.2932,6.12,6.2,7079,0
+ECOR.US,D,20240719,000000,6.14,6.14,5.91,6,2468,0
+ECOR.US,D,20240722,000000,5.93,6.1675,5.93,6.15,1804,0
+ECOR.US,D,20240723,000000,6.1839,6.3,6.01,6.01,9839,0
+ECOR.US,D,20240724,000000,6.11,6.15,5.91,6.15,5659,0
+ECOR.US,D,20240725,000000,6.1623,6.1623,6,6.019,3982,0
+ECOR.US,D,20240726,000000,6.04,6.14,6.0201,6.03,16547,0
+ECOR.US,D,20240729,000000,6.14,6.14,6.03,6.03,1555,0
+ECOR.US,D,20240730,000000,6.05,6.1212,6.05,6.1212,1642,0
+ECOR.US,D,20240731,000000,6.1,6.1173,5.92,6.0725,3256,0
+ECOR.US,D,20240801,000000,6.01,6.2,6.01,6.2,3146,0
+ECOR.US,D,20240802,000000,6.12,6.12,5.752,5.91,8431,0
+ECOR.US,D,20240805,000000,5.7,5.78,5.5063,5.75,11282,0
+ECOR.US,D,20240806,000000,5.63,5.96,5.63,5.81,11538,0
+ECOR.US,D,20240807,000000,5.77,6.15,5.55,6.1,43997,0
+ECOR.US,D,20240808,000000,6.33,6.33,5.7965,6.02,18798,0
+ECOR.US,D,20240809,000000,6.0101,6.0101,5.65,5.65,9574,0
+ECOR.US,D,20240812,000000,5.82,6.13,5.82,6.0622,15408,0
+ECOR.US,D,20240813,000000,6.0779,6.0779,5.8169,5.89,7859,0
+ECOR.US,D,20240814,000000,5.9,6.04,5.87,5.97,4904,0
+ECOR.US,D,20240815,000000,5.93,6.2,5.9173,5.99,8812,0
+ECOR.US,D,20240816,000000,6.15,6.3,6,6.1,8397,0
+ECOR.US,D,20240819,000000,6.01,6.19,6.01,6.15,8563,0
+ECOR.US,D,20240820,000000,6.06,6.11,6.06,6.07,1488,0
+ECOR.US,D,20240821,000000,6.03,6.1,6.0215,6.07,6306,0
+ECOR.US,D,20240822,000000,6.035,6.035,6,6,2704,0
+ECOR.US,D,20240823,000000,5.9501,6.05,5.95,5.965,5892,0
+ECOR.US,D,20240826,000000,5.97,5.97,5.86,5.91,7380,0
+ECOR.US,D,20240827,000000,5.87,5.93,5.87,5.93,2533,0
+ECOR.US,D,20240828,000000,5.925,6.0299,5.8696,6.0299,9683,0
+ECOR.US,D,20240829,000000,6.01,6.0499,6.0012,6.0012,3605,0
+ECOR.US,D,20240830,000000,6,6.05,6,6.05,681,0
+ECOR.US,D,20240903,000000,6.05,6.175,6.05,6.175,4238,0
+ECOR.US,D,20240904,000000,6.06,6.2755,6.03,6.05,13821,0
+ECOR.US,D,20240905,000000,5.9901,6.18,5.9901,6,7942,0
+ECOR.US,D,20240906,000000,6,6.24,5.94,5.94,47007,0
+ECOR.US,D,20240909,000000,6.14,6.2,5.8,6.0699,27342,0
+ECOR.US,D,20240910,000000,6.1,6.1095,6,6.001,3143,0
+ECOR.US,D,20240911,000000,6.03,6.0847,5.91,6,8020,0
+ECOR.US,D,20240912,000000,6.04,6.1,5.8501,5.8501,8748,0
+ECOR.US,D,20240913,000000,6.1131,6.19,6,6.1,18554,0
+ECOR.US,D,20240916,000000,5.86,6.2,5.86,6.2,16435,0
+ECOR.US,D,20240917,000000,6,6.1801,5.955,6,15888,0
+ECOR.US,D,20240918,000000,6.01,6.19,6,6.11,9132,0
+ECOR.US,D,20240919,000000,5.9195,6.2,5.8791,6.001,3150,0
+ECOR.US,D,20240920,000000,6.08,6.46,5.87,6.46,41334,0
+ECOR.US,D,20240923,000000,6.329,6.4999,6.13,6.35,47616,0
+ECOR.US,D,20240924,000000,6.43,6.89,6.43,6.72,49027,0
+ECOR.US,D,20240925,000000,6.585,6.87,6.54,6.8,17012,0
+ECOR.US,D,20240926,000000,6.7,6.8,6.55,6.665,32922,0
+ECOR.US,D,20240927,000000,6.8,6.87,6.4095,6.75,37254,0
+ECOR.US,D,20240930,000000,6.85,7.4562,6.76,7.22,41512,0
+ECOR.US,D,20241001,000000,7.0715,7.35,6.9,7.16,29736,0
+ECOR.US,D,20241002,000000,7.02,7.32,7.02,7.25,26874,0
+ECOR.US,D,20241003,000000,7.37,7.44,7.185,7.39,28356,0
+ECOR.US,D,20241004,000000,7.3938,7.6,7.32,7.35,27736,0
+ECOR.US,D,20241007,000000,7.24,7.98,7.24,7.95,35948,0
+ECOR.US,D,20241008,000000,7.95,8.07,7.515,7.87,24487,0
+ECOR.US,D,20241009,000000,7.87,8.09,7.62,7.64,56866,0
+ECOR.US,D,20241010,000000,7.74,8.1,7.72,7.9,60878,0
+ECOR.US,D,20241011,000000,8,8.04,7.6,7.836,18407,0
+ECOR.US,D,20241014,000000,7.9,8.04,7.6,7.83,16615,0
+ECOR.US,D,20241015,000000,7.7,8.04,7.0743,8.0399,41161,0
+ECOR.US,D,20241016,000000,7.915,8.19,7.75,8,69350,0
+ECOR.US,D,20241017,000000,7.805,8.0909,7.6301,7.89,30290,0
+ECOR.US,D,20241018,000000,7.95,8.09,7.91,8.04,44834,0
+ECOR.US,D,20241021,000000,8.39,9.03,8.39,8.98,147106,0
+ECOR.US,D,20241022,000000,9.25,10.2,9.25,9.99,204468,0
+ECOR.US,D,20241023,000000,9.99,9.99,9.35,9.84,108246,0
+ECOR.US,D,20241024,000000,9.86,10.63,9.51,10.34,137976,0
+ECOR.US,D,20241025,000000,10.52,11.38,10.19,11.38,182563,0
+ECOR.US,D,20241028,000000,11.5,11.57,10.3,11.05,212101,0
+ECOR.US,D,20241029,000000,11.16,11.5,10.78,11.1,112133,0
+ECOR.US,D,20241030,000000,11.37,12.01,10.9556,12.01,140303,0
+ECOR.US,D,20241031,000000,11.89,11.927,11.17,11.4,103708,0
+ECOR.US,D,20241101,000000,11.5,11.75,11.32,11.53,123550,0
+ECOR.US,D,20241104,000000,11.65,12.89,11.5918,12.32,221997,0
+ECOR.US,D,20241105,000000,12.48,12.9,12.2515,12.76,74926,0
+ECOR.US,D,20241106,000000,12.83,13.25,12.01,12.055,137420,0
+ECOR.US,D,20241107,000000,12.27,12.73,12.1,12.73,83123,0
+ECOR.US,D,20241108,000000,12.7,13.68,12.696,13.49,113154,0
+ECOR.US,D,20241111,000000,13.53,13.65,13,13.34,106435,0
+ECOR.US,D,20241112,000000,13.33,13.36,12.3,12.43,130047,0
+ECOR.US,D,20241113,000000,12.67,14.2,12.67,13.4,314538,0
+ECOR.US,D,20241114,000000,11.75,13.87,10.4,13.6,289024,0
+ECOR.US,D,20241115,000000,13.7,13.93,10.76,10.94,199197,0
+ECOR.US,D,20241118,000000,11.16,11.51,9.61,9.65,262265,0
+ECOR.US,D,20241119,000000,9.75,10.74,9.75,10.09,73746,0
+ECOR.US,D,20241120,000000,10.2,10.45,9.598,9.94,83097,0
+ECOR.US,D,20241121,000000,9.93,10.42,9.778,9.92,65471,0
+ECOR.US,D,20241122,000000,10,11.4999,10,11.21,110252,0
+ECOR.US,D,20241125,000000,11.21,11.894,10.66,11.35,104318,0
+ECOR.US,D,20241126,000000,11.38,11.98,11.06,11.46,53661,0
+ECOR.US,D,20241127,000000,11.5,12.305,11.11,12.25,76491,0
+ECOR.US,D,20241129,000000,12.4,12.49,11.675,12.2,62480,0
+ECOR.US,D,20241202,000000,12.07,12.07,10.6066,11.35,135508,0
+ECOR.US,D,20241203,000000,11.2,11.72,11.01,11.075,41515,0
+ECOR.US,D,20241204,000000,11.03,11.95,11.01,11.51,63227,0
+ECOR.US,D,20241205,000000,11.44,11.74,11.06,11.08,48495,0
+ECOR.US,D,20241206,000000,11.07,12.1772,11.0035,11.89,137445,0
+ECOR.US,D,20241209,000000,11.89,13.5,11.89,13.08,129926,0
+ECOR.US,D,20241210,000000,13.08,14.5,12,13.26,278707,0
+ECOR.US,D,20241211,000000,13.27,15.25,13.13,14.5,181058,0
+ECOR.US,D,20241212,000000,14.31,14.792,13.4,13.4,131648,0
+ECOR.US,D,20241213,000000,13.48,14.04,13.22,13.61,65080,0
+ECOR.US,D,20241216,000000,13.61,14.8683,13.27,14.28,72828,0
+ECOR.US,D,20241217,000000,14.24,14.31,13.81,13.93,56096,0
+ECOR.US,D,20241218,000000,14.73,17.8425,14.6392,15.47,533230,0
+ECOR.US,D,20241219,000000,16,16.89,14.11,14.52,284694,0
+ECOR.US,D,20241220,000000,14.4,16.2,14.27,15.27,198931,0
+ECOR.US,D,20241223,000000,15.5,17.89,15.25,17.52,212022,0
+ECOR.US,D,20241224,000000,17.78,17.8918,15.6054,16.26,114057,0
+ECOR.US,D,20241226,000000,16.07,16.99,15.4538,16.76,112550,0
+ECOR.US,D,20241227,000000,16.63,16.75,15.7,16.46,115823,0
+ECOR.US,D,20241230,000000,16.4,17.64,16,16.98,124834,0
+ECOR.US,D,20241231,000000,16.8,17.04,16.05,16.21,90857,0
+ECOR.US,D,20250102,000000,16.31,17.25,15.61,16.77,87267,0
+ECOR.US,D,20250103,000000,16.97,17.36,16.59,17.36,87562,0
+ECOR.US,D,20250106,000000,17.45,18.67,17.4,17.99,174011,0
+ECOR.US,D,20250107,000000,17.8,18.271,16.6633,17.05,105922,0
+ECOR.US,D,20250108,000000,17.18,17.63,16.629,16.9,51882,0
+ECOR.US,D,20250110,000000,16.92,16.92,15.6571,16.54,83673,0
+ECOR.US,D,20250113,000000,16.19,16.6899,15.01,15.445,133879,0
+ECOR.US,D,20250114,000000,15.66,16.42,15.58,15.6,68238,0
+ECOR.US,D,20250115,000000,15.85,16,15.5,15.7,57958,0
+ECOR.US,D,20250116,000000,15.67,16.12,15.5401,15.7,58464,0
+ECOR.US,D,20250117,000000,15.58,16,14.04,15.9,200788,0
+ECOR.US,D,20250121,000000,15.9,16.24,15.35,15.91,108167,0
+ECOR.US,D,20250122,000000,16.08,16.675,15.85,16.11,82140,0
+ECOR.US,D,20250123,000000,16.08,16.2354,15.5,15.84,74953,0
+ECOR.US,D,20250124,000000,15.95,17.35,15.81,17.01,130676,0
+ECOR.US,D,20250127,000000,16.5,17.155,15.11,16.49,194139,0
+ECOR.US,D,20250128,000000,16.5,16.9574,15.86,16.16,66652,0
+ECOR.US,D,20250129,000000,16.03,16.2052,15.45,15.58,59582,0
+ECOR.US,D,20250130,000000,15.64,16.17,15.24,15.71,62013,0
+ECOR.US,D,20250131,000000,15.64,16.9499,15.5,16.72,90430,0
+ECOR.US,D,20250203,000000,15.83,16.2,15.1502,16.11,114914,0
+ECOR.US,D,20250204,000000,16,16.69,15.8404,16.41,40699,0
+ECOR.US,D,20250205,000000,16.35,16.7387,15.65,16,55578,0
+ECOR.US,D,20250206,000000,15.77,16.25,15.31,15.97,93638,0
+ECOR.US,D,20250207,000000,16,16.8,15.88,16.59,90182,0
+ECOR.US,D,20250210,000000,16.6,17.79,16.6,17.04,98750,0
+ECOR.US,D,20250211,000000,17.01,17.095,16.25,16.26,59847,0
+ECOR.US,D,20250212,000000,16.25,16.88,15.83,16.63,53064,0
+ECOR.US,D,20250213,000000,16.63,17.69,16.565,17.17,85918,0
+ECOR.US,D,20250214,000000,17.18,17.7993,16.88,17.41,53711,0
+ECOR.US,D,20250218,000000,17.41,19.22,17.41,17.99,239836,0
+ECOR.US,D,20250219,000000,18.5,19.4315,18.14,19.37,127326,0
+ECOR.US,D,20250220,000000,19.4,19.43,18.28,18.99,168406,0
+ECOR.US,D,20250221,000000,18.91,19.49,17.05,17.67,209061,0
+ECOR.US,D,20250224,000000,17.71,18.41,17.1001,17.1001,104784,0
+ECOR.US,D,20250225,000000,17.14,17.25,14.7278,15.51,336444,0
+ECOR.US,D,20250226,000000,15.97,16.075,15.3,15.5,81828,0
+ECOR.US,D,20250227,000000,15.8,16.78,15.31,15.52,144974,0
+ECOR.US,D,20250228,000000,15.52,15.97,13.9,15.22,294591,0
+ECOR.US,D,20250303,000000,16.17,16.1789,14.32,14.71,216627,0
+ECOR.US,D,20250304,000000,14.45,15.55,13.8,14.93,206518,0
+ECOR.US,D,20250305,000000,15.01,15.67,14.95,15.31,135963,0
+ECOR.US,D,20250306,000000,15.3,15.68,14.335,14.48,131132,0
+ECOR.US,D,20250307,000000,14.37,14.615,13.55,14.1,217398,0
+ECOR.US,D,20250310,000000,13.88,14.0117,12.51,12.86,166835,0
+ECOR.US,D,20250311,000000,13.04,13.305,12.8,13.18,138809,0
+ECOR.US,D,20250312,000000,13.56,14,12.6002,13,202079,0
+ECOR.US,D,20250313,000000,11.73,11.73,9.3,9.55,817175,0
+ECOR.US,D,20250314,000000,9.58,9.94,8.5,8.56,284015,0
+ECOR.US,D,20250317,000000,8.58,9.215,7.83,8.26,435884,0
+ECOR.US,D,20250318,000000,8.58,8.85,7.98,8.38,244422,0
+ECOR.US,D,20250319,000000,8.31,8.53,7.98,8.01,98990,0
+ECOR.US,D,20250320,000000,7.96,8.5,7.96,8.03,108283,0
+ECOR.US,D,20250321,000000,8,8.19,7.9511,8,113970,0
+ECOR.US,D,20250324,000000,8,8.25,7.33,7.435,243699,0
+ECOR.US,D,20250325,000000,7.44,7.617,7.1,7.235,119487,0
+ECOR.US,D,20250326,000000,7.1,7.3311,6.57,7.16,228985,0
+ECOR.US,D,20250327,000000,7.15,7.15,6.67,6.81,158738,0
+ECOR.US,D,20250328,000000,6.82,6.93,6.33,6.45,171687,0
+ECOR.US,D,20250331,000000,6.57,7.05,6.32,6.69,171628,0
+ECOR.US,D,20250401,000000,6.66,6.8,6.04,6.19,174825,0
+ECOR.US,D,20250402,000000,6.11,6.74,6.11,6.62,143088,0
+ECOR.US,D,20250403,000000,6.01,6.33,5.85,5.87,128011,0
+ECOR.US,D,20250404,000000,5.65,5.86,5.23,5.66,126894,0
+ECOR.US,D,20250407,000000,5.28,6.36,5.0933,5.68,129555,0
+ECOR.US,D,20250408,000000,6.03,6.35,5.02,5.185,132892,0
+ECOR.US,D,20250409,000000,5.13,5.9499,5.08,5.81,133016,0
+ECOR.US,D,20250410,000000,5.69,5.69,5.3148,5.52,51922,0
+ECOR.US,D,20250411,000000,5.48,5.79,5.195,5.57,103190,0
+ECOR.US,D,20250414,000000,5.65,5.89,5.514,5.88,53491,0
+ECOR.US,D,20250415,000000,5.88,6.47,5.57,6.21,99244,0
+ECOR.US,D,20250416,000000,6.24,6.44,5.77,5.98,67442,0
+ECOR.US,D,20250417,000000,5.93,6.13,5.77,6.02,55406,0
+ECOR.US,D,20250421,000000,6.02,7.07,6.02,6.51,184281,0
+ECOR.US,D,20250422,000000,6.49,6.78,6.23,6.555,77779,0
+ECOR.US,D,20250423,000000,6.7,6.985,6.34,6.59,125005,0
+ECOR.US,D,20250424,000000,6.69,7.69,6.59,7.55,116967,0
+ECOR.US,D,20250425,000000,7.46,7.715,7.3,7.57,117201,0
+ECOR.US,D,20250428,000000,7.58,7.7,6.78,7.38,95959,0
+ECOR.US,D,20250429,000000,7.38,7.63,7.02,7.12,45963,0
+ECOR.US,D,20250430,000000,7.2,7.49,6.93,7.355,43254,0
+ECOR.US,D,20250501,000000,7.4,7.7,7.11,7.57,59757,0
+ECOR.US,D,20250502,000000,7.75,8.56,6.73,6.85,342324,0
+ECOR.US,D,20250505,000000,6.81,7.0175,6.01,6.79,133683,0
+ECOR.US,D,20250506,000000,6.79,7.135,6.4,6.97,141315,0
+ECOR.US,D,20250507,000000,6.97,6.97,6.58,6.81,116345,0
+ECOR.US,D,20250508,000000,5.8,5.8,5.05,5.19,489977,0
+ECOR.US,D,20250509,000000,5.19,5.25,4.63,4.65,237771,0
+ECOR.US,D,20250512,000000,4.79,4.995,4.5016,4.82,345593,0
+ECOR.US,D,20250513,000000,4.8,5.2,4.63,4.72,206991,0
+ECOR.US,D,20250514,000000,4.89,4.95,4.465,4.605,151853,0
+ECOR.US,D,20250515,000000,4.54,5.06,4.5101,4.95,98500,0
+ECOR.US,D,20250516,000000,4.97,5.87,4.9101,5.4,478505,0
+ECOR.US,D,20250519,000000,5.25,5.43,5.1,5.3,102599,0
+ECOR.US,D,20250520,000000,5.35,5.72,5.26,5.31,88543,0
+ECOR.US,D,20250521,000000,5.25,5.33,4.9,4.92,79122,0
+ECOR.US,D,20250522,000000,5.08,5.17,4.83,5.02,111599,0
+ECOR.US,D,20250523,000000,5.01,5.35,4.89,4.97,77317,0
+ECOR.US,D,20250527,000000,5.05,5.1,4.8587,4.915,129613,0
+ECOR.US,D,20250528,000000,4.9,5.4903,4.89,5,135016,0
+ECOR.US,D,20250529,000000,5.19,5.19,4.83,4.9,106234,0
+ECOR.US,D,20250530,000000,4.87,5.12,4.77,5,68402,0
+ECOR.US,D,20250602,000000,5,5.22,4.87,5.01,108009,0
+ECOR.US,D,20250603,000000,5.03,5.3,5.03,5.18,70087,0
+ECOR.US,D,20250604,000000,5.17,5.4,5.0622,5.33,54750,0
+ECOR.US,D,20250605,000000,5.33,5.65,5.26,5.36,116391,0
+ECOR.US,D,20250606,000000,5.39,5.7308,5.39,5.73,120660,0
+ECOR.US,D,20250609,000000,5.77,5.8,5.5,5.58,80858,0
+ECOR.US,D,20250610,000000,5.66,5.79,5.45,5.75,61181,0
+ECOR.US,D,20250611,000000,5.81,5.81,5.54,5.66,53285,0
+ECOR.US,D,20250612,000000,5.6,5.6899,5.37,5.37,35771,0
+ECOR.US,D,20250613,000000,5.32,5.49,5.0688,5.09,67050,0
+ECOR.US,D,20250616,000000,5.12,5.49,5.12,5.22,47186,0
+ECOR.US,D,20250617,000000,5.21,5.44,5.07,5.08,41087,0
+ECOR.US,D,20250618,000000,5.08,5.34,5.0537,5.25,41350,0
+ECOR.US,D,20250620,000000,5.31,5.92,5.13,5.13,186975,0
+ECOR.US,D,20250623,000000,5.12,5.23,4.96,5.13,63540,0
+ECOR.US,D,20250624,000000,5.14,5.69,5.1,5.41,91699,0
+ECOR.US,D,20250625,000000,5.41,5.61,5.15,5.22,34171,0
+ECOR.US,D,20250626,000000,5.21,5.45,5.1425,5.4,47873,0
+ECOR.US,D,20250627,000000,5.44,5.5999,5.31,5.45,32650,0
+ECOR.US,D,20250630,000000,5.45,5.5999,5.22,5.28,57289,0
+ECOR.US,D,20250701,000000,5.28,5.48,5.13,5.24,48176,0
+ECOR.US,D,20250702,000000,5.21,5.44,5.21,5.355,14279,0
+ECOR.US,D,20250703,000000,5.39,6.2199,5.39,6.11,185164,0
+ECOR.US,D,20250707,000000,6.08,6.29,5.9,6.09,152346,0
+ECOR.US,D,20250708,000000,6.17,7.95,6.1698,7.1,528302,0
+ECOR.US,D,20250709,000000,7.39,8.64,7.39,7.98,419629,0
+ECOR.US,D,20250710,000000,7.99,8.2899,7.18,7.55,230276,0
+ECOR.US,D,20250711,000000,7.56,7.64,6.88,6.88,113731,0
+ECOR.US,D,20250714,000000,6.96,7.45,6.8,7.45,77343,0
+ECOR.US,D,20250715,000000,7.39,7.4106,6.86,6.95,71738,0
+ECOR.US,D,20250716,000000,6.96,7.48,6.93,7.4,71498,0
+ECOR.US,D,20250717,000000,7.4,7.7973,7.285,7.39,75169,0
+ECOR.US,D,20250718,000000,7.38,7.65,7.2635,7.27,43201,0
+ECOR.US,D,20250721,000000,7.31,7.6,7,7.1,69283,0
+ECOR.US,D,20250722,000000,7.09,7.31,6.57,7.03,81664,0
+ECOR.US,D,20250723,000000,7.17,7.39,7.06,7.33,33315,0
+ECOR.US,D,20250724,000000,7.31,7.6799,7.1127,7.475,59573,0
+ECOR.US,D,20250725,000000,7.5,7.75,7.235,7.75,28088,0
+ECOR.US,D,20250728,000000,7.77,7.77,7.1,7.19,76657,0
+ECOR.US,D,20250729,000000,7.18,7.4,6.68,6.9,52625,0
+ECOR.US,D,20250730,000000,6.97,7.2,6.7901,7.02,45230,0
+ECOR.US,D,20250731,000000,7.01,7.1538,6.7055,6.92,24852,0
+ECOR.US,D,20250801,000000,6.77,6.92,6.57,6.77,51121,0
+ECOR.US,D,20250804,000000,6.85,7.4,6.85,7.25,62416,0
+ECOR.US,D,20250805,000000,7.09,7.26,6.75,6.86,47632,0
+ECOR.US,D,20250806,000000,6.83,7.071,6.52,6.93,113899,0
+ECOR.US,D,20250807,000000,5.71,5.7138,4.84,4.91,474730,0
+ECOR.US,D,20250808,000000,5.12,5.12,4.52,4.62,134021,0
+ECOR.US,D,20250811,000000,4.54,4.7,4.16,4.31,222084,0
+ECOR.US,D,20250812,000000,4.33,4.65,4.25,4.48,134786,0
+ECOR.US,D,20250813,000000,4.75,5.74,4.66,5.14,430964,0
+ECOR.US,D,20250814,000000,5.02,5.365,4.8318,5.24,146067,0
+ECOR.US,D,20250815,000000,5.25,5.25,5.06,5.235,72597,0
+ECOR.US,D,20250818,000000,5.25,5.58,5.225,5.365,93162,0
+ECOR.US,D,20250819,000000,5.32,5.3975,4.9,4.97,94476,0
+ECOR.US,D,20250820,000000,4.96,5.29,4.8,5.21,58692,0
+ECOR.US,D,20250821,000000,5.02,5.3,4.99,5.08,87022,0
+ECOR.US,D,20250822,000000,5.05,5.65,5.05,5.62,120297,0
+ECOR.US,D,20250825,000000,5.55,5.73,5.1702,5.27,91332,0
+ECOR.US,D,20250826,000000,5.26,5.48,5.25,5.4,52478,0
+ECOR.US,D,20250827,000000,5.5331,5.6,5.43,5.55,41646,0
+ECOR.US,D,20250828,000000,5.44,5.67,5.315,5.5,46182,0
+ECOR.US,D,20250829,000000,5.58,5.7,5.25,5.31,32845,0
+ECOR.US,D,20250902,000000,5.23,5.2828,5.132,5.26,36403,0
+ECOR.US,D,20250903,000000,5.17,5.3168,5.01,5.115,99916,0
+ECOR.US,D,20250904,000000,5.11,5.1268,4.9,4.925,54170,0
+ECOR.US,D,20250905,000000,4.81,4.99,4.74,4.89,61118,0
+ECOR.US,D,20250908,000000,4.89,5,4.8235,4.92,23814,0
+ECOR.US,D,20250909,000000,4.95,5.08,4.89,5.08,32648,0
+ECOR.US,D,20250910,000000,5.14,5.25,4.85,4.91,101998,0
+ECOR.US,D,20250911,000000,4.92,5.11,4.85,5.02,48636,0
+ECOR.US,D,20250912,000000,4.93,4.97,4.7,4.74,31641,0
+ECOR.US,D,20250915,000000,4.74,4.91,4.74,4.83,45414,0
+ECOR.US,D,20250916,000000,4.78,4.91,4.75,4.84,27388,0
+ECOR.US,D,20250917,000000,4.85,5.138,4.82,4.915,31615,0
+ECOR.US,D,20250918,000000,4.98,5.07,4.8518,4.995,35982,0
+ECOR.US,D,20250919,000000,4.99,5.1449,4.86,4.97,21888,0
+ECOR.US,D,20250922,000000,4.97,5.25,4.8623,5.22,54197,0
+ECOR.US,D,20250923,000000,5.12,5.25,4.9911,5.17,47707,0
+ECOR.US,D,20250924,000000,5.12,5.29,5.0001,5.15,35263,0
+ECOR.US,D,20250925,000000,5.07,5.1,4.8,4.82,56076,0
+ECOR.US,D,20250926,000000,4.82,5.1,4.75,4.93,84932,0
+ECOR.US,D,20250929,000000,4.95,5.05,4.76,4.9,31380,0
+ECOR.US,D,20250930,000000,5.01,5.04,4.8791,4.95,29166,0
+ECOR.US,D,20251001,000000,4.92,5.0527,4.7831,4.94,20331,0
+ECOR.US,D,20251002,000000,4.95,5.19,4.92,5.12,67974,0
+ECOR.US,D,20251003,000000,5.21,5.28,4.95,5.01,52663,0
+ECOR.US,D,20251006,000000,4.98,5.18,4.855,5.01,64782,0
+ECOR.US,D,20251007,000000,4.94,5.01,4.86,4.95,37057,0
+ECOR.US,D,20251008,000000,4.98,5.18,4.92,5.15,71124,0
+ECOR.US,D,20251009,000000,5.17,5.3,5.14,5.26,61081,0
+ECOR.US,D,20251010,000000,5.27,5.38,4.9701,5,44046,0
+ECOR.US,D,20251013,000000,5.01,5.135,4.8905,5,53102,0
+ECOR.US,D,20251014,000000,4.92,5.17,4.8,5.12,28207,0
+ECOR.US,D,20251015,000000,5.2,5.26,5,5.14,53812,0
+ECOR.US,D,20251016,000000,5.16,5.26,5.02,5.02,18179,0
+ECOR.US,D,20251017,000000,5.01,5.23,4.83,4.91,26927,0
+ECOR.US,D,20251020,000000,4.92,5.24,4.92,5.03,43775,0
+ECOR.US,D,20251021,000000,5.02,5.17,4.905,4.97,64353,0
+ECOR.US,D,20251022,000000,4.95,5.02,4.7112,4.83,71122,0
+ECOR.US,D,20251023,000000,4.84,4.97,4.83,4.9,22757,0
+ECOR.US,D,20251024,000000,4.93,5.05,4.89,4.98,48656,0
+ECOR.US,D,20251027,000000,5.01,5.09,4.87,4.9,17664,0
+ECOR.US,D,20251028,000000,4.88,4.9607,4.86,4.86,19439,0
+ECOR.US,D,20251029,000000,4.95,5.19,4.9101,5.04,49767,0
+ECOR.US,D,20251030,000000,4.9,5.02,4.88,4.88,18193,0
+ECOR.US,D,20251031,000000,4.9,5.085,4.88,5.04,18235,0
+ECOR.US,D,20251103,000000,5.01,5.1699,4.98,5.08,41145,0
+ECOR.US,D,20251104,000000,5.01,5.1,4.88,4.95,29327,0
+ECOR.US,D,20251105,000000,4.95,4.96,4.47,4.74,62619,0
+ECOR.US,D,20251106,000000,4.97,6,4.75,5.84,396796,0
+ECOR.US,D,20251107,000000,5.9,6.26,5.5,5.83,309386,0
+ECOR.US,D,20251110,000000,5.9,6.35,5.72,6.22,135450,0
+ECOR.US,D,20251111,000000,6.26,6.3898,6.0625,6.3,82062,0
+ECOR.US,D,20251112,000000,6.3,6.61,6.05,6.06,84677,0
+ECOR.US,D,20251113,000000,6.05,6.24,5.65,5.71,60966,0
+ECOR.US,D,20251114,000000,5.53,5.71,5.2,5.6,38477,0
+ECOR.US,D,20251117,000000,5.56,5.56,5.16,5.26,52393,0
+ECOR.US,D,20251118,000000,5.11,5.19,5.03,5.05,26850,0
+ECOR.US,D,20251119,000000,5.08,5.08,4.835,4.88,38081,0
+ECOR.US,D,20251120,000000,4.98,5,4.59,4.59,49644,0
+ECOR.US,D,20251121,000000,4.62,4.78,4.5312,4.71,25777,0
+ECOR.US,D,20251124,000000,4.82,4.98,4.75,4.8,34867,0
+ECOR.US,D,20251125,000000,4.81,4.975,4.81,4.93,14995,0
+ECOR.US,D,20251126,000000,4.77,5.14,4.77,4.9,75957,0
+ECOR.US,D,20251128,000000,4.96,5.09,4.9,5.05,11310,0
+ECOR.US,D,20251201,000000,5.05,5.05,4.75,4.77,32369,0
+ECOR.US,D,20251202,000000,4.76,4.84,4.73,4.75,13180,0
+ECOR.US,D,20251203,000000,4.82,5,4.74,5,18863,0
+ECOR.US,D,20251204,000000,5,5.1077,4.91,4.95,38060,0
+ECOR.US,D,20251205,000000,4.92,5.0304,4.8,4.82,9759,0
+ECOR.US,D,20251208,000000,4.98,4.98,4.84,4.9,20218,0
+ECOR.US,D,20251209,000000,4.84,5.09,4.82,4.9,86633,0
+ECOR.US,D,20251210,000000,4.95,4.9686,4.78,4.78,29344,0
+ECOR.US,D,20251211,000000,4.802,4.915,4.7877,4.82,20232,0
+ECOR.US,D,20251212,000000,4.83,4.89,4.75,4.75,23281,0
+ECOR.US,D,20251215,000000,4.83,4.98,4.7689,4.77,31914,0
+ECOR.US,D,20251216,000000,4.77,4.86,4.71,4.79,39268,0
+ECOR.US,D,20251217,000000,4.84,4.84,4.77,4.78,19048,0
+ECOR.US,D,20251218,000000,4.8,5.06,4.41,4.42,142697,0
+ECOR.US,D,20251219,000000,4.57,4.81,4.47,4.6,53106,0
+ECOR.US,D,20251222,000000,4.59,4.99,4.51,4.95,51944,0
+ECOR.US,D,20251223,000000,4.86,4.89,4.61,4.8,52291,0
+ECOR.US,D,20251224,000000,4.79,4.95,4.7484,4.88,16344,0
+ECOR.US,D,20251226,000000,4.84,4.955,4.8,4.95,19112,0
+ECOR.US,D,20251229,000000,4.8,5,4.77,4.77,37775,0
+ECOR.US,D,20251230,000000,4.8,4.9294,4.61,4.65,48746,0
+ECOR.US,D,20251231,000000,4.66,4.75,4.42,4.485,75019,0
+ECOR.US,D,20260102,000000,4.49,4.69,4.45,4.55,22003,0
+ECOR.US,D,20260105,000000,4.57,4.78,4.4901,4.73,16239,0
+ECOR.US,D,20260106,000000,4.74,4.96,4.74,4.87,34633,0
+ECOR.US,D,20260107,000000,4.86,4.93,4.75,4.85,16218,0
+ECOR.US,D,20260108,000000,4.6465,5.15,4.6465,5.03,30076,0
+ECOR.US,D,20260109,000000,5.1,5.69,5.05,5.63,65571,0
+ECOR.US,D,20260112,000000,5.52,6.35,5.44,6.33,268745,0
+ECOR.US,D,20260113,000000,6.35,6.67,6.1497,6.29,131936,0
+ECOR.US,D,20260114,000000,6.24,6.64,5.5688,6.55,83666,0
+ECOR.US,D,20260115,000000,6.6,7.07,6.41,6.79,194543,0
+ECOR.US,D,20260116,000000,6.74,7.29,6.55,7.14,156838,0
+ECOR.US,D,20260120,000000,7,7.45,6.87,6.88,121513,0
+ECOR.US,D,20260121,000000,6.88,8,6.4,7.58,224132,0
+ECOR.US,D,20260122,000000,7.62,7.91,6.73,7.04,98652,0
+ECOR.US,D,20260123,000000,7.07,7.5542,6.76,7.47,87573,0
+ECOR.US,D,20260126,000000,7.41,8.18,7.01,8.15,102960,0
+ECOR.US,D,20260127,000000,8.08,8.3,7.6,7.88,52006,0
+ECOR.US,D,20260128,000000,7.95,7.9665,7.02,7.25,127669,0
+ECOR.US,D,20260129,000000,7.25,7.5569,7.0301,7.1,26775,0
+ECOR.US,D,20260130,000000,7.1,7.4417,6.55,6.66,63952,0
+ECOR.US,D,20260202,000000,6.66,7.11,6.55,6.55,61709,0
+ECOR.US,D,20260203,000000,6.55,6.81,6.02,6.07,31941,0
+ECOR.US,D,20260204,000000,6.09,6.11,5.51,5.55,32381,0
+ECOR.US,D,20260205,000000,5.5,5.6472,5.07,5.07,50022,0
+ECOR.US,D,20260206,000000,5.1,5.57,5.1,5.45,25990,0
+ECOR.US,D,20260209,000000,5.46,5.5897,5.18,5.35,36730,0
+ECOR.US,D,20260210,000000,5.36,5.73,5.27,5.36,43459,0
+ECOR.US,D,20260211,000000,5.39,5.68,5.15,5.46,46138,0
+ECOR.US,D,20260212,000000,5.51,5.59,5.3,5.59,21233,0
+ECOR.US,D,20260213,000000,5.635,5.92,5.41,5.43,41406,0
+ECOR.US,D,20260217,000000,5.43,6.89,5.43,6.14,137332,0
+ECOR.US,D,20260218,000000,6.24,6.43,5.85,6.01,21901,0
diff --git a/daily/us/nasdaq stocks/1/edbl.us.txt b/daily/us/nasdaq stocks/1/edbl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6570c3568565861a32d96ea88ac9f5b7ea9842f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/edbl.us.txt	
@@ -0,0 +1,950 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDBL.US,D,20220506,000000,385500,426885,381000,424500,11.732606549340801,0
+EDBL.US,D,20220509,000000,418500,445500,378000,390000,11.0255732230776,0
+EDBL.US,D,20220510,000000,390000,429000,372000,390000,7.479919925200801,0
+EDBL.US,D,20220511,000000,357000,378000,315000,321000,5.258299947417201,0
+EDBL.US,D,20220512,000000,307500,321000,271500,280500,5.3011932803216,0
+EDBL.US,D,20220513,000000,277500,311985,250500,274500,10.4255065624116,0
+EDBL.US,D,20220516,000000,282000,319500,279000,303000,7.207986594586799,0
+EDBL.US,D,20220517,000000,304500,312000,267000,282000,1.8506733148266001,0
+EDBL.US,D,20220518,000000,295500,299910,243000,264000,2.88499997115,0
+EDBL.US,D,20220519,000000,258000,274995,243000,264165,1.0523733228096002,0
+EDBL.US,D,20220520,000000,261000,265500,240000,243000,1.1175066554916,0
+EDBL.US,D,20220523,000000,238500,268500,228000,265500,1.6920733164125998,0
+EDBL.US,D,20220524,000000,246000,262500,243000,256500,0.8884799911152002,0
+EDBL.US,D,20220525,000000,255000,283500,237000,280500,2.8835599711644004,0
+EDBL.US,D,20220526,000000,273000,295500,270000,291000,1.5862399841376,0
+EDBL.US,D,20220527,000000,276000,301500,276000,291000,0.7982199920178,0
+EDBL.US,D,20220531,000000,291000,309000,264000,280500,1.0734533225988,0
+EDBL.US,D,20220601,000000,273000,274500,255000,268500,0.3026599969734,0
+EDBL.US,D,20220602,000000,270000,271500,240000,267000,0.6874799931252,0
+EDBL.US,D,20220603,000000,249000,268500,249000,261000,0.4087599959124,0
+EDBL.US,D,20220606,000000,259500,277500,250500,262500,1.1079666555870002,0
+EDBL.US,D,20220607,000000,252690,262500,244500,249000,0.37921999620780006,0
+EDBL.US,D,20220608,000000,261000,276000,244500,256500,0.7817266588494001,0
+EDBL.US,D,20220609,000000,259680,259680,240000,250500,0.6201466604652,0
+EDBL.US,D,20220610,000000,252000,253500,241320,244500,0.33357332999760003,0
+EDBL.US,D,20220613,000000,240000,255000,214500,229500,1.4373799856262002,0
+EDBL.US,D,20220614,000000,229500,249000,219000,225000,0.8870466577962001,0
+EDBL.US,D,20220615,000000,237000,240750,217725,228000,0.310899996891,0
+EDBL.US,D,20220616,000000,237000,249000,228030,237000,0.5495199945048,0
+EDBL.US,D,20220617,000000,243000,260025,213000,217500,0.9374266572924,0
+EDBL.US,D,20220621,000000,232500,273000,228000,259500,3.8032666286340007,0
+EDBL.US,D,20220622,000000,261000,261000,234000,237000,1.7515999824840003,0
+EDBL.US,D,20220623,000000,238500,240000,207015,217500,1.6289533170438002,0
+EDBL.US,D,20220624,000000,217500,225000,210000,217500,0.797766658689,0
+EDBL.US,D,20220627,000000,217500,217500,193515,199500,0.7552599924474,0
+EDBL.US,D,20220628,000000,192000,222000,190500,207000,0.5826799941732,0
+EDBL.US,D,20220629,000000,205125,205500,190500,190500,0.3029466636372,0
+EDBL.US,D,20220630,000000,190500,220500,187500,193500,3.5749599642504,0
+EDBL.US,D,20220701,000000,210000,210000,177000,177000,0.7231066594356,0
+EDBL.US,D,20220705,000000,177000,177000,159000,163500,0.6958799930412001,0
+EDBL.US,D,20220706,000000,154500,178500,154500,175500,0.45172666214940005,0
+EDBL.US,D,20220707,000000,178500,179985,171000,177000,0.1289066653776,0
+EDBL.US,D,20220708,000000,172500,186000,171000,177000,0.4264199957358001,0
+EDBL.US,D,20220711,000000,177000,187500,174000,179820,0.41061332922720006,0
+EDBL.US,D,20220712,000000,180000,196500,180000,195000,1.3514733198186002,0
+EDBL.US,D,20220713,000000,189000,200925,189000,197580,0.1865466648012,0
+EDBL.US,D,20220714,000000,199500,199500,186000,192000,0.37777999622220004,0
+EDBL.US,D,20220715,000000,190500,196500,187500,189000,0.31250666354160006,0
+EDBL.US,D,20220718,000000,187515,192000,180000,184500,0.2212266644544,0
+EDBL.US,D,20220719,000000,196500,199215,180015,186000,0.15329999846700001,0
+EDBL.US,D,20220720,000000,190500,195000,177000,180000,0.1860533314728,0
+EDBL.US,D,20220721,000000,178500,180000,173250,178500,0.1216266654504,0
+EDBL.US,D,20220722,000000,178470,178500,166500,172500,0.085133332482,0
+EDBL.US,D,20220725,000000,168000,177000,163500,171435,0.5815066608516001,0
+EDBL.US,D,20220726,000000,162015,170985,157500,159750,0.48333332850000005,0
+EDBL.US,D,20220727,000000,157500,166485,156000,162750,0.6024133273092,0
+EDBL.US,D,20220728,000000,163530,189555,163530,187500,1.0598399894016,0
+EDBL.US,D,20220729,000000,193500,207000,181500,199500,3.3188399668116,0
+EDBL.US,D,20220801,000000,204000,204000,182130,187500,0.6887066597796001,0
+EDBL.US,D,20220802,000000,181500,220500,177180,205500,3.7896066287706,0
+EDBL.US,D,20220803,000000,210000,238500,190500,202500,5.029399949706001,0
+EDBL.US,D,20220804,000000,205500,211500,172500,181500,2.3885466427812,0
+EDBL.US,D,20220805,000000,177000,187485,168000,175500,1.0494133228392,0
+EDBL.US,D,20220808,000000,172500,184500,172500,174150,0.7989799920102001,0
+EDBL.US,D,20220809,000000,181500,181500,171000,171000,0.3389133299442,0
+EDBL.US,D,20220810,000000,174000,184500,171000,180000,0.6729466599372,0
+EDBL.US,D,20220811,000000,177000,187500,172500,174000,0.3885266627814,0
+EDBL.US,D,20220812,000000,181500,181500,171000,175500,0.2720733306126,0
+EDBL.US,D,20220815,000000,177000,186000,172500,177000,0.2147533311858,0
+EDBL.US,D,20220816,000000,189000,189000,156000,163500,1.0580066560866002,0
+EDBL.US,D,20220817,000000,168000,168000,157500,162000,0.2548533307848,0
+EDBL.US,D,20220818,000000,164070,322500,160500,201000,82.43793917562002,0
+EDBL.US,D,20220819,000000,186000,189000,168000,183000,4.1754666249120005,0
+EDBL.US,D,20220822,000000,174000,198000,169500,177000,5.0744732825888015,0
+EDBL.US,D,20220823,000000,172500,190260,160500,165000,1.814466648522,0
+EDBL.US,D,20220824,000000,168000,178500,157515,160500,1.0417399895826,0
+EDBL.US,D,20220825,000000,165000,169200,157500,161250,0.9312799906872,0
+EDBL.US,D,20220826,000000,160515,163500,151500,153000,0.753133325802,0
+EDBL.US,D,20220829,000000,150000,151485,129240,134265,2.4012933093204003,0
+EDBL.US,D,20220830,000000,134265,134265,120165,126000,1.0453133228802,0
+EDBL.US,D,20220831,000000,125550,128985,121500,123315,0.7783799922162,0
+EDBL.US,D,20220901,000000,129000,129675,117945,120000,0.28753999712460004,0
+EDBL.US,D,20220902,000000,127500,133875,114345,119730,0.6533733267996,0
+EDBL.US,D,20220906,000000,125145,125145,117000,121500,0.30632666360340005,0
+EDBL.US,D,20220907,000000,124020,130665,117000,124500,0.44650666220160007,0
+EDBL.US,D,20220908,000000,120000,126000,120000,120450,0.1941733313916,0
+EDBL.US,D,20220909,000000,126000,131700,123000,127335,0.128266665384,0
+EDBL.US,D,20220912,000000,127500,146835,123015,139800,0.7881266587854001,0
+EDBL.US,D,20220913,000000,148500,148500,132240,134235,0.39115332942180003,0
+EDBL.US,D,20220914,000000,140940,148500,127500,142260,1.9105066475616,0
+EDBL.US,D,20220915,000000,136500,146400,130500,136500,0.6998933263344,0
+EDBL.US,D,20220916,000000,131325,141000,129000,136080,0.1725266649414,0
+EDBL.US,D,20220919,000000,124500,135000,121785,126000,0.35785999642140004,0
+EDBL.US,D,20220920,000000,127500,133875,121500,129000,0.8157599918424001,0
+EDBL.US,D,20220921,000000,128768,141000,124815,124905,1.357599986424,0
+EDBL.US,D,20220922,000000,124740,127965,122430,124335,0.4428599955714001,0
+EDBL.US,D,20220923,000000,123525,124500,109500,109830,0.33882666327840005,0
+EDBL.US,D,20220926,000000,109830,118125,109545,109590,0.40456666262100005,0
+EDBL.US,D,20220927,000000,112500,115500,106500,106500,0.08631999913680001,0
+EDBL.US,D,20220928,000000,109485,111375,97500,102645,0.35801999641980004,0
+EDBL.US,D,20220929,000000,102000,102000,93015,98700,0.217399997826,0
+EDBL.US,D,20220930,000000,93330,103485,93330,94500,0.096899999031,0
+EDBL.US,D,20221003,000000,100815,100815,90165,93015,0.16875999831240002,0
+EDBL.US,D,20221004,000000,99825,102735,93495,100110,0.05079333282540001,0
+EDBL.US,D,20221005,000000,100500,109485,97500,103920,0.1878733314546,0
+EDBL.US,D,20221006,000000,112500,120075,102000,117000,0.4319599956804001,0
+EDBL.US,D,20221007,000000,113490,123000,90315,110805,0.2877533304558,0
+EDBL.US,D,20221010,000000,116340,116340,93000,93000,0.3688799963112,0
+EDBL.US,D,20221011,000000,93000,101970,93000,97530,0.33927999660720004,0
+EDBL.US,D,20221012,000000,97530,104985,91500,98970,0.19177333141560005,0
+EDBL.US,D,20221013,000000,90000,103020,90000,98265,0.2166866644998,0
+EDBL.US,D,20221014,000000,110250,110250,91500,95070,0.060499999395000004,0
+EDBL.US,D,20221017,000000,90330,100980,75015,89340,0.5992466606742001,0
+EDBL.US,D,20221018,000000,85035,97500,78000,87150,0.21787999782120002,0
+EDBL.US,D,20221019,000000,98145,98445,78105,89325,0.1469866651968,0
+EDBL.US,D,20221020,000000,93780,99015,81840,82560,0.06723999932760001,0
+EDBL.US,D,20221021,000000,86685,104985,75000,76650,0.3060533302728,0
+EDBL.US,D,20221024,000000,82500,127500,73500,85650,9.8599665680672,0
+EDBL.US,D,20221025,000000,90000,103770,86655,98895,1.0479866561868,0
+EDBL.US,D,20221026,000000,90000,109545,90000,99045,0.4379133289542,0
+EDBL.US,D,20221027,000000,99046.5,117000,91575,103500,0.287133330462,0
+EDBL.US,D,20221028,000000,98115,111135,98115,106875,0.1520066651466,0
+EDBL.US,D,20221031,000000,109500,109500,85500,85530,0.5420533279128,0
+EDBL.US,D,20221101,000000,89955,89955,75000,83145,0.5574466610922001,0
+EDBL.US,D,20221102,000000,78000,85470,73500,83985,0.49541999504580003,0
+EDBL.US,D,20221103,000000,78000,80955,75000,77985,0.3126799968732001,0
+EDBL.US,D,20221104,000000,73500,80640,65085,74100,0.5488999945110001,0
+EDBL.US,D,20221107,000000,70500,110250,60300,73890,13.672219863277602,0
+EDBL.US,D,20221108,000000,69675,73155,61500,71400,2.0602533127308003,0
+EDBL.US,D,20221109,000000,69255,69255,60060,60060,1.0879666557870002,0
+EDBL.US,D,20221110,000000,58860,71385,49680,64095,2.441499975585,0
+EDBL.US,D,20221111,000000,63000,67500,56835,60000,1.0797866558688,0
+EDBL.US,D,20221114,000000,58500,62865,52500,53400,1.2409933209234,0
+EDBL.US,D,20221115,000000,54165,61395,51210,55530,0.4543533287898,0
+EDBL.US,D,20221116,000000,58305,58305,49545,52905,1.6885066497816,0
+EDBL.US,D,20221117,000000,58080,58080,48750,52350,1.6026333173070002,0
+EDBL.US,D,20221118,000000,51750,52005,46500,46860,1.2434666542320003,0
+EDBL.US,D,20221121,000000,45420,52635,45150,48000,0.6008666606580001,0
+EDBL.US,D,20221122,000000,46500,51240,45000,48150,0.5786133275472001,0
+EDBL.US,D,20221123,000000,45000,51750,40800,46065,0.8361799916382001,0
+EDBL.US,D,20221125,000000,48360,51750,42150.2,45855,0.33135999668640004,0
+EDBL.US,D,20221128,000000,43365,50985,42075,46350,0.7000266596664,0
+EDBL.US,D,20221129,000000,48000,48000,43500,46469.7,0.7557399924426002,0
+EDBL.US,D,20221130,000000,45750,67500,42645,55155,12.2742998772572,0
+EDBL.US,D,20221201,000000,52545,56400,45000,50820,2.6449866402168,0
+EDBL.US,D,20221202,000000,46530,55455,46530,46650,1.2701799872982003,0
+EDBL.US,D,20221205,000000,49110,50955,46530,47235,0.7076266595904,0
+EDBL.US,D,20221206,000000,50955,55500,45000,47100,1.2175066544916002,0
+EDBL.US,D,20221207,000000,45255,47100,40635,43500,1.0894933224384,0
+EDBL.US,D,20221208,000000,41475,43500,41235,43470,0.36658666300080006,0
+EDBL.US,D,20221209,000000,43500,43500,37725,40380,1.075699989243,0
+EDBL.US,D,20221212,000000,40200,99000,39300.2,64350,57.43285942567201,0
+EDBL.US,D,20221213,000000,51000,56880,45090,56235,5.7409399425908,0
+EDBL.US,D,20221214,000000,60450,60450,47745,50625,1.7689533156438,0
+EDBL.US,D,20221215,000000,56250,56700,36060,39750,2.7241266394254,0
+EDBL.US,D,20221216,000000,33300,39000,30180,33885,3.5967732973656,0
+EDBL.US,D,20221219,000000,33900,37410,28680,33675,1.8195199818048,0
+EDBL.US,D,20221220,000000,32670,33735,30750,30840,1.019266656474,0
+EDBL.US,D,20221221,000000,33630,35310,30165,31815,1.3635266530314,0
+EDBL.US,D,20221222,000000,33750,36000,30000,34500,1.9182599808174001,0
+EDBL.US,D,20221223,000000,36315,36315,32250,34035,0.5311399946886001,0
+EDBL.US,D,20221227,000000,34500,39300,34035,37485,3.0581066360856,0
+EDBL.US,D,20221228,000000,37200,39884.7,33000,34155,1.0088866565778,0
+EDBL.US,D,20221229,000000,34200,39000,32760,34470,1.0791599892084,0
+EDBL.US,D,20221230,000000,30000,33000,29985,31500,1.6001533173318003,0
+EDBL.US,D,20230103,000000,32880,37500,30750,36015,4.6552799534472,0
+EDBL.US,D,20230104,000000,34935,49500,31500,36885,25.361539746384004,0
+EDBL.US,D,20230105,000000,41460,41460,33750,34845,15.091006515756403,0
+EDBL.US,D,20230106,000000,33450,36000,31185,34845,2.7074066395926004,0
+EDBL.US,D,20230109,000000,33930,36660,33000,35265,1.036499989635,0
+EDBL.US,D,20230110,000000,34500,38879.8,34200,37515.2,2.6344733069886,0
+EDBL.US,D,20230111,000000,37500,39810,36000,37110,3.1243599687564005,0
+EDBL.US,D,20230112,000000,40350,40500,37110,38505,2.053366646133,0
+EDBL.US,D,20230113,000000,40200,42000,37500,38715,1.384299986157,0
+EDBL.US,D,20230117,000000,39525,39750,36825,38145,1.5940333173930004,0
+EDBL.US,D,20230118,000000,40950,40950,36975,37785,1.0922066557446002,0
+EDBL.US,D,20230119,000000,39000,51750,38805,46500,13.3742265329244,0
+EDBL.US,D,20230120,000000,45000,55515,41850,52425,4.953513283798401,0
+EDBL.US,D,20230123,000000,55515,74700,50985,53265,23.712526429542,0
+EDBL.US,D,20230124,000000,61905,64500,49541.5,54750,7.574166590925199,0
+EDBL.US,D,20230125,000000,55575,58410,45015.2,52500,10.844833224885202,0
+EDBL.US,D,20230126,000000,52000,84900,42900,46000,295.87800000000004,0
+EDBL.US,D,20230127,000000,48000,50400,38049.5,39950,26.744200000000003,0
+EDBL.US,D,20230130,000000,38650,47200,36000,40200,42.4134,0
+EDBL.US,D,20230131,000000,40750,74900,40000,54000,192.20900000000003,0
+EDBL.US,D,20230201,000000,65750,77750,50050,58500,157.18640000000002,0
+EDBL.US,D,20230202,000000,53000,53000,40682.5,41750,69.8424,0
+EDBL.US,D,20230203,000000,23500,24900,22600,23750,498.5958,0
+EDBL.US,D,20230206,000000,25250,25250,23350,23900,131.399,0
+EDBL.US,D,20230207,000000,25000,25000,22700,24000,103.84960000000001,0
+EDBL.US,D,20230208,000000,23250,23625,21250,21400,139.335,0
+EDBL.US,D,20230209,000000,21900,24350,20500,21150,292.5864000000001,0
+EDBL.US,D,20230210,000000,24100,25700,21000,22350,698.489,0
+EDBL.US,D,20230213,000000,20750,21799.5,20500,20600,127.30239999999999,0
+EDBL.US,D,20230214,000000,20500,20750,18850,19200,74.558,0
+EDBL.US,D,20230215,000000,19000,20700,19000,20300,40.845600000000005,0
+EDBL.US,D,20230216,000000,19750,20150,18750,19750,36.6676,0
+EDBL.US,D,20230217,000000,19200,19500,17950,18350,23.4322,0
+EDBL.US,D,20230221,000000,18000,18150,15750,16300,37.3686,0
+EDBL.US,D,20230222,000000,16350,16452,14497.5,14750,41.9566,0
+EDBL.US,D,20230223,000000,14900,18250,14600,17550,88.27940000000001,0
+EDBL.US,D,20230224,000000,17300,18900,15350,15850,76.80340000000001,0
+EDBL.US,D,20230227,000000,16000,16500,15600,16000,11.394600000000002,0
+EDBL.US,D,20230228,000000,15950,17130,15700,16950,24.197200000000002,0
+EDBL.US,D,20230301,000000,16500,17400,13200,13750,83.51620000000001,0
+EDBL.US,D,20230302,000000,13700,14250,13150,13500,54.1982,0
+EDBL.US,D,20230303,000000,13500,13849.5,13000,13450,14.250800000000002,0
+EDBL.US,D,20230306,000000,14250,14599.5,13750,14050,25.1048,0
+EDBL.US,D,20230307,000000,14450,15400,14000,15100,29.844,0
+EDBL.US,D,20230308,000000,16050,23700,16050,17500,4722.852400000001,0
+EDBL.US,D,20230309,000000,15350,15999.5,14600,15400,139.9768,0
+EDBL.US,D,20230310,000000,15000,17299.5,14750,16050,122.27080000000001,0
+EDBL.US,D,20230313,000000,15800,16500,15100,16350,25.661400000000004,0
+EDBL.US,D,20230314,000000,16550,17150,15601,16300,41.457600000000006,0
+EDBL.US,D,20230315,000000,15550,17199.5,15505,16900,36.37980000000001,0
+EDBL.US,D,20230316,000000,16450,17750,16400,16800,47.8696,0
+EDBL.US,D,20230317,000000,16750,17700,16150,16150,55.503800000000005,0
+EDBL.US,D,20230320,000000,16250,18750,16250,18450,159.94979999999998,0
+EDBL.US,D,20230321,000000,20600,21300,18100,20450,259.0774,0
+EDBL.US,D,20230322,000000,14900,15650,12800.5,13950,264.6772,0
+EDBL.US,D,20230323,000000,13750,13800,11300,11550,104.08520000000001,0
+EDBL.US,D,20230324,000000,11500,11799.5,10650,11050,61.796400000000006,0
+EDBL.US,D,20230327,000000,11100,12100,10750,11600,34.522800000000004,0
+EDBL.US,D,20230328,000000,11400,11900,10850,11300,46.4014,0
+EDBL.US,D,20230329,000000,11150,11950,9800,11000,49.4422,0
+EDBL.US,D,20230330,000000,10950,11150,10650.5,11100,24.511000000000003,0
+EDBL.US,D,20230331,000000,10900,11500,10750,11500,13.053,0
+EDBL.US,D,20230403,000000,11500,11800,11050,11350,11.2014,0
+EDBL.US,D,20230404,000000,11250,11250,10600,10750,22.604400000000002,0
+EDBL.US,D,20230405,000000,10550,10800,9600,9900,34.7342,0
+EDBL.US,D,20230406,000000,9900,10200,9750,10050,10.407000000000002,0
+EDBL.US,D,20230410,000000,9400,10450,8750,9550,101.2942,0
+EDBL.US,D,20230411,000000,9050,9350,8750,9050,34.630199999999995,0
+EDBL.US,D,20230412,000000,9150,9400,8900,9350,13.6688,0
+EDBL.US,D,20230413,000000,9350,9350,8550,8550,23.702,0
+EDBL.US,D,20230414,000000,8550,8599,7700,8050,38.087,0
+EDBL.US,D,20230417,000000,8000,9600,7850,8650,65.90500000000002,0
+EDBL.US,D,20230418,000000,8700,9950,8650,9300,96.44900000000001,0
+EDBL.US,D,20230419,000000,9300,12250,8750,10500,457.75860000000006,0
+EDBL.US,D,20230420,000000,10500,10650,9000,9600,99.41380000000001,0
+EDBL.US,D,20230421,000000,9100,9600,8850,9300,27.070999999999998,0
+EDBL.US,D,20230424,000000,9300,9500,8950,9450,9.104600000000001,0
+EDBL.US,D,20230425,000000,9450,9500,9050,9200,9.1374,0
+EDBL.US,D,20230426,000000,9000,9400,8850,8900,14.030200000000002,0
+EDBL.US,D,20230427,000000,8900,8975,8450,8550,8.303600000000001,0
+EDBL.US,D,20230428,000000,8200,9450,8200,8900,11.133600000000001,0
+EDBL.US,D,20230501,000000,8950,9149.5,8400.5,8700,12.672200000000002,0
+EDBL.US,D,20230502,000000,9050,9600,8550,9000,25.165000000000003,0
+EDBL.US,D,20230503,000000,8700,9000,7500,8250,49.803200000000004,0
+EDBL.US,D,20230504,000000,8550,9048,8350,8950.5,116.1316,0
+EDBL.US,D,20230505,000000,8950,9200,8000,8850,171.4336,0
+EDBL.US,D,20230508,000000,8250,10000,8250,9000,68.336,0
+EDBL.US,D,20230509,000000,8551,9350.5,8350,9300,44.537400000000005,0
+EDBL.US,D,20230510,000000,9225,9225,8250,8400,13.699600000000002,0
+EDBL.US,D,20230511,000000,8650,10400,8400,9100,82.34100000000001,0
+EDBL.US,D,20230512,000000,9000,9000,8350,8450,23.759400000000003,0
+EDBL.US,D,20230515,000000,8550,8550,7800,8350,14.388200000000001,0
+EDBL.US,D,20230516,000000,8150,8250,7800,8200,8.5144,0
+EDBL.US,D,20230517,000000,8400,9050,8107,8500,19.878200000000003,0
+EDBL.US,D,20230518,000000,8600,8600,8150.5,8250,6.6739999999999995,0
+EDBL.US,D,20230519,000000,8500,8500,8000,8200,5.166,0
+EDBL.US,D,20230522,000000,8150,8399.5,7960,8300,7.8768,0
+EDBL.US,D,20230523,000000,8100,8349.5,8050,8050,5.780000000000001,0
+EDBL.US,D,20230524,000000,8100,8299.5,7800,7850,6.491,0
+EDBL.US,D,20230525,000000,8050,8050,7350,7350,11.9868,0
+EDBL.US,D,20230526,000000,7425,7750,7300,7350,3.6056,0
+EDBL.US,D,20230530,000000,7350,7950,7350,7600,3.0262000000000002,0
+EDBL.US,D,20230531,000000,7700,7750,7450,7604,1.7626000000000002,0
+EDBL.US,D,20230601,000000,7500,7900,7350,7750,7.272600000000001,0
+EDBL.US,D,20230602,000000,7600,7650.5,7350,7650,3.7350000000000003,0
+EDBL.US,D,20230605,000000,7899.5,7899.5,7600,7800,1.7702000000000002,0
+EDBL.US,D,20230606,000000,7800,7800,7650,7750,2.156,0
+EDBL.US,D,20230607,000000,7600,7800,7500,7700,3.9558,0
+EDBL.US,D,20230608,000000,7718,7850,7500,7700,2.886,0
+EDBL.US,D,20230609,000000,7625,7800,7450,7450,3.1576000000000004,0
+EDBL.US,D,20230612,000000,7550,7800,7500,7550,2.3232,0
+EDBL.US,D,20230613,000000,7500,7750,7349,7500,8.7598,0
+EDBL.US,D,20230614,000000,7500,8000,7300,7450,15.2352,0
+EDBL.US,D,20230615,000000,7550,7750,7050,7250,6.797000000000001,0
+EDBL.US,D,20230616,000000,7150,7387.5,6900,6900,6.6692,0
+EDBL.US,D,20230620,000000,6800,7050,5750,6600,16.3678,0
+EDBL.US,D,20230621,000000,6350,6700,5900,6400,9.873200000000002,0
+EDBL.US,D,20230622,000000,6250,6950,6250,6700,5.8558,0
+EDBL.US,D,20230623,000000,6450,7250,6450,6750,4.937000000000001,0
+EDBL.US,D,20230626,000000,6900,7050,6300,6750,6.0520000000000005,0
+EDBL.US,D,20230627,000000,6450,6800,6450,6450,2.7986000000000004,0
+EDBL.US,D,20230628,000000,6400,6750,6005,6400,6.1724,0
+EDBL.US,D,20230629,000000,6449.5,6450,6050,6250,6.952200000000001,0
+EDBL.US,D,20230630,000000,6450,6450,6000,6350,8.494600000000002,0
+EDBL.US,D,20230703,000000,6323,6500,6100,6200,3.6734000000000004,0
+EDBL.US,D,20230705,000000,6250,6475,6250,6250,4.388800000000001,0
+EDBL.US,D,20230706,000000,6157.5,6300,5800,6050,4.2388,0
+EDBL.US,D,20230707,000000,6111,6350,6100,6300,2.7378000000000005,0
+EDBL.US,D,20230710,000000,6150,6350.5,6000,6150,6.2330000000000005,0
+EDBL.US,D,20230711,000000,6350,6350,6000,6250,6.093800000000001,0
+EDBL.US,D,20230712,000000,6000,6350,5950,6350,7.3751999999999995,0
+EDBL.US,D,20230713,000000,6333.5,7150,6194,6450,22.547400000000003,0
+EDBL.US,D,20230714,000000,6450,6550,6340,6340,7.654800000000001,0
+EDBL.US,D,20230717,000000,6200,6350,6100.5,6154,2.2382,0
+EDBL.US,D,20230718,000000,6050,6210,6050,6150,1.9738,0
+EDBL.US,D,20230719,000000,6250,6835,6200,6453.5,151.168,0
+EDBL.US,D,20230720,000000,7150,7850,5850,6150,352.36120000000005,0
+EDBL.US,D,20230721,000000,6150,6500,5750,6350,33.199000000000005,0
+EDBL.US,D,20230724,000000,6325,7000,6050,6650,19.766000000000002,0
+EDBL.US,D,20230725,000000,6700,6700,6300,6435,3.5316000000000005,0
+EDBL.US,D,20230726,000000,6350,6850,5900,6517,75.8772,0
+EDBL.US,D,20230727,000000,6500,6600,6059,6150,14.159799999999999,0
+EDBL.US,D,20230728,000000,6150,6250,6050,6225,5.922000000000001,0
+EDBL.US,D,20230731,000000,6050,6450,6050,6440,2.9490000000000003,0
+EDBL.US,D,20230801,000000,6550,6550,5900,6250,8.5206,0
+EDBL.US,D,20230802,000000,6250,6350,6000,6100,2.6496,0
+EDBL.US,D,20230803,000000,6050,6350,6000,6350,1.9642,0
+EDBL.US,D,20230804,000000,6170,6250,6000,6000,2.6226000000000003,0
+EDBL.US,D,20230807,000000,5900,6750,5850,5950,42.78640000000001,0
+EDBL.US,D,20230808,000000,5978.5,6150,5900,5950,3.5748000000000006,0
+EDBL.US,D,20230809,000000,6100,6100,5900,6025,3.1336,0
+EDBL.US,D,20230810,000000,8850,11850,7250,7700,14712.500800000002,0
+EDBL.US,D,20230811,000000,7500,7575,6750,7100,372.34340000000003,0
+EDBL.US,D,20230814,000000,6700,6850,6300,6450,132.0568,0
+EDBL.US,D,20230815,000000,6750,7950,6200,7400,332.509,0
+EDBL.US,D,20230816,000000,7000,7350,6550,6700.5,80.1286,0
+EDBL.US,D,20230817,000000,6800,6800,6300,6425,31.420800000000003,0
+EDBL.US,D,20230818,000000,6350,6450,6100,6300,34.843,0
+EDBL.US,D,20230821,000000,6200,6500,6100,6300,52.2976,0
+EDBL.US,D,20230822,000000,6400,7700,6300,7600,73.91380000000001,0
+EDBL.US,D,20230823,000000,7600,7600,6750.5,6850,21.721000000000004,0
+EDBL.US,D,20230824,000000,6950,6950,6450,6450,18.803400000000003,0
+EDBL.US,D,20230825,000000,6750,6750,5825,5900,41.72200000000001,0
+EDBL.US,D,20230828,000000,5900,6350,5900,6150,24.7798,0
+EDBL.US,D,20230829,000000,6300,6797.5,6150,6550,56.08780000000001,0
+EDBL.US,D,20230830,000000,7150,7300,6800,6950,114.0274,0
+EDBL.US,D,20230831,000000,7300,7500,6300.5,6450,81.9402,0
+EDBL.US,D,20230901,000000,8100,22399.5,7400,9950,14658.476999999999,0
+EDBL.US,D,20230905,000000,9550,9550,7900,8100,470.84440000000006,0
+EDBL.US,D,20230906,000000,7950,8000,6500,6500,276.1148,0
+EDBL.US,D,20230907,000000,6150,6150,3838,4450,912.3454,0
+EDBL.US,D,20230908,000000,4650,4692.5,3950,4350,171.847,0
+EDBL.US,D,20230911,000000,4599.5,4625,4166.5,4200.5,57.40560000000001,0
+EDBL.US,D,20230912,000000,4400,4400,4000,4099,61.611000000000004,0
+EDBL.US,D,20230913,000000,4106.5,4165,4025,4025,46.1576,0
+EDBL.US,D,20230914,000000,4219.5,4300,3817.5,3870.5,212.2008,0
+EDBL.US,D,20230915,000000,4000,4139.5,3925,4119,105.50560000000002,0
+EDBL.US,D,20230918,000000,4163.5,4525,4000,4175,99.27180000000001,0
+EDBL.US,D,20230919,000000,4168.5,4200,3940,4035,51.62080000000001,0
+EDBL.US,D,20230920,000000,4050,4294.5,4035,4150,44.501200000000004,0
+EDBL.US,D,20230921,000000,4085,4116,3810,3886.5,68.9706,0
+EDBL.US,D,20230922,000000,3900,4010,3771,3836,21.578400000000002,0
+EDBL.US,D,20230925,000000,3960,4000,3501,3960,70.60060000000001,0
+EDBL.US,D,20230926,000000,4000,4095,3802.5,4000,30.372200000000007,0
+EDBL.US,D,20230927,000000,4150,4499,4003,4400,157.4968,0
+EDBL.US,D,20230928,000000,4139.5,4319,3900,4004,103.428,0
+EDBL.US,D,20230929,000000,4050,4050,3634,3719,43.021800000000006,0
+EDBL.US,D,20231002,000000,3799.5,3799.5,3515,3542.5,43.248400000000004,0
+EDBL.US,D,20231003,000000,3535,3624.5,3280.5,3300,70.1306,0
+EDBL.US,D,20231004,000000,3300,3382,3147,3195,27.360200000000006,0
+EDBL.US,D,20231005,000000,3150,3199.5,3067.5,3150,22.7616,0
+EDBL.US,D,20231006,000000,3075,3172,3050,3133,19.266800000000003,0
+EDBL.US,D,20231009,000000,3050,3075.1,2830,2830,35.4116,0
+EDBL.US,D,20231010,000000,2912,2949.5,2834,2877,22.833200000000005,0
+EDBL.US,D,20231011,000000,2924.5,2974.5,2838,2854.5,13.479400000000002,0
+EDBL.US,D,20231012,000000,2850,2874.5,2750.5,2800.5,18.2308,0
+EDBL.US,D,20231013,000000,2750,3047,2747,2960.5,33.0334,0
+EDBL.US,D,20231016,000000,2930,3253,2930,3197.5,30.685400000000005,0
+EDBL.US,D,20231017,000000,3197.5,3249.5,3069,3138,24.2808,0
+EDBL.US,D,20231018,000000,3162,3177,2885,2975.5,15.061000000000002,0
+EDBL.US,D,20231019,000000,2999,3045,2863.5,2895,20.923000000000002,0
+EDBL.US,D,20231020,000000,2948,2992.5,2751,2755,31.785600000000002,0
+EDBL.US,D,20231023,000000,2850,2890,2738,2787,12.8748,0
+EDBL.US,D,20231024,000000,2725,2812,2673,2724.5,12.418000000000001,0
+EDBL.US,D,20231025,000000,2737,2739.5,2600,2634,16.535800000000002,0
+EDBL.US,D,20231026,000000,2580,2650,2580,2612.5,6.528600000000001,0
+EDBL.US,D,20231027,000000,2550,2699.5,2527.5,2536.5,15.172600000000001,0
+EDBL.US,D,20231030,000000,2500,2586.95,2450,2518,13.957400000000002,0
+EDBL.US,D,20231031,000000,2486,2950,2450.5,2799.5,57.00680000000001,0
+EDBL.US,D,20231101,000000,2715.5,2806.5,2575,2799.5,22.923000000000002,0
+EDBL.US,D,20231102,000000,2799.5,2897,2763.5,2833.5,14.396799999999999,0
+EDBL.US,D,20231103,000000,2833.5,3099.5,2750.5,3064.75,36.1916,0
+EDBL.US,D,20231106,000000,3195,3195,2950.5,3095,10.7354,0
+EDBL.US,D,20231107,000000,2900,3092.5,2900,3034.5,10.350200000000001,0
+EDBL.US,D,20231108,000000,2999.5,3300,2900.5,3300,21.3416,0
+EDBL.US,D,20231109,000000,3300,3300,3009,3265,11.1324,0
+EDBL.US,D,20231110,000000,3150,3350,3150,3155,8.301,0
+EDBL.US,D,20231113,000000,2875,2959.5,2515,2645,57.81940000000001,0
+EDBL.US,D,20231114,000000,2605,2675,2500,2533,21.721200000000003,0
+EDBL.US,D,20231115,000000,2550,2593.5,2325,2380,28.847200000000004,0
+EDBL.US,D,20231116,000000,2371.5,2474.99,1908,2035.5,44.14660000000001,0
+EDBL.US,D,20231117,000000,2250,2345,2093,2235,76.09660000000001,0
+EDBL.US,D,20231120,000000,2400,2465,2269,2269.5,20.4978,0
+EDBL.US,D,20231121,000000,2300,2300,2087.75,2162,16.143200000000004,0
+EDBL.US,D,20231122,000000,2191,2350,2167,2225.5,14.848400000000002,0
+EDBL.US,D,20231124,000000,2252.5,2300,2159,2245,7.3718,0
+EDBL.US,D,20231127,000000,2245,2289.5,2150,2155,8.2354,0
+EDBL.US,D,20231128,000000,2400,2660,2400,2550,101.031,0
+EDBL.US,D,20231129,000000,2550,2580.5,2445.5,2548,12.811600000000002,0
+EDBL.US,D,20231130,000000,2450.5,2500,2327.5,2484.5,20.5786,0
+EDBL.US,D,20231201,000000,2417.5,2700,2401.5,2600,12.1558,0
+EDBL.US,D,20231204,000000,2586,2800,2510.5,2631.5,10.0418,0
+EDBL.US,D,20231205,000000,2572.5,2700,2572.5,2650.5,5.2972,0
+EDBL.US,D,20231206,000000,2700,2706.5,2450.5,2645,10.708400000000001,0
+EDBL.US,D,20231207,000000,2584.5,2648,2550,2550,7.584600000000001,0
+EDBL.US,D,20231208,000000,2550,2599,2475,2475.5,4.093,0
+EDBL.US,D,20231211,000000,2476,2550,2475,2500,5.74,0
+EDBL.US,D,20231212,000000,2500,2511,2475,2500,8.364,0
+EDBL.US,D,20231213,000000,2756.5,2756.5,2487.5,2705,21.288400000000003,0
+EDBL.US,D,20231214,000000,2705,3100,2605,3050,23.661400000000004,0
+EDBL.US,D,20231215,000000,3100,3250,2950,2969,15.0884,0
+EDBL.US,D,20231218,000000,3199.5,3199.5,2850,2855,9.3412,0
+EDBL.US,D,20231219,000000,3000,3000,2800,2800,6.933,0
+EDBL.US,D,20231220,000000,2913.5,2957,2700,2795,11.385200000000001,0
+EDBL.US,D,20231221,000000,2750,2810,2655,2755.5,9.6984,0
+EDBL.US,D,20231222,000000,2753.5,2781.75,2525,2555,9.609200000000001,0
+EDBL.US,D,20231226,000000,2605,2691,2402,2501.5,10.999400000000001,0
+EDBL.US,D,20231227,000000,2478,2612.5,2350,2551.5,22.106,0
+EDBL.US,D,20231228,000000,2700,2700,2475.5,2625,6.364800000000001,0
+EDBL.US,D,20231229,000000,2550,2600,2355.5,2517,21.664200000000005,0
+EDBL.US,D,20240102,000000,2515,2515,2441,2441.5,6.154600000000001,0
+EDBL.US,D,20240103,000000,2450,2500,2400,2475,9.887,0
+EDBL.US,D,20240104,000000,2405,2500,2375.5,2485,3.3684000000000007,0
+EDBL.US,D,20240105,000000,2462.51,2671,2425.5,2425.5,8.242,0
+EDBL.US,D,20240108,000000,2430,2496.5,2352.5,2383,5.36,0
+EDBL.US,D,20240109,000000,2437,2474.5,2400,2473.5,1.9014000000000004,0
+EDBL.US,D,20240110,000000,2550,2600,2425,2425,16.0026,0
+EDBL.US,D,20240111,000000,2600,2699,2355,2575,336.36,0
+EDBL.US,D,20240112,000000,2588,2763.5,2425.5,2645,20.6066,0
+EDBL.US,D,20240116,000000,2464,2650,2463.5,2514,19.996000000000002,0
+EDBL.US,D,20240117,000000,2600,2600,2450,2595,6.829600000000001,0
+EDBL.US,D,20240118,000000,2450,2509.5,2370,2450,13.472800000000001,0
+EDBL.US,D,20240119,000000,2500,2500,2356.5,2430,4.824000000000001,0
+EDBL.US,D,20240122,000000,2500,2520.5,2380,2455,4.831800000000001,0
+EDBL.US,D,20240123,000000,2500,2600,2437.5,2437.5,10.0128,0
+EDBL.US,D,20240124,000000,2450,2599.5,2437.5,2499.5,6.3354,0
+EDBL.US,D,20240125,000000,2437.5,2545,2437.5,2437.5,3.7434000000000007,0
+EDBL.US,D,20240126,000000,2500,2548.5,2400,2454,6.9268,0
+EDBL.US,D,20240129,000000,2455,2456.05,2401,2431,7.579000000000001,0
+EDBL.US,D,20240130,000000,2439,2450.5,2415,2442,2.1586,0
+EDBL.US,D,20240131,000000,2445,2700,2325,2425,51.7934,0
+EDBL.US,D,20240201,000000,2440,2450,2377.5,2419,2.5648000000000004,0
+EDBL.US,D,20240202,000000,2400,2400,2300,2310,12.883400000000002,0
+EDBL.US,D,20240205,000000,2420,2420,2250,2250.5,3.0066,0
+EDBL.US,D,20240206,000000,2400,2400,2250,2250,5.280600000000001,0
+EDBL.US,D,20240207,000000,2250,2350,2200,2250.5,6.1066,0
+EDBL.US,D,20240208,000000,2250,2395,2250,2300,6.516800000000001,0
+EDBL.US,D,20240209,000000,2325,2400,2255,2400,7.4214,0
+EDBL.US,D,20240212,000000,2400,2740,2350,2355,187.4096,0
+EDBL.US,D,20240213,000000,2400,2400,2261.5,2300,14.503200000000001,0
+EDBL.US,D,20240214,000000,2315,2400,2147.5,2207.5,16.783200000000004,0
+EDBL.US,D,20240215,000000,2210,2275,2200,2262.5,7.6861999999999995,0
+EDBL.US,D,20240216,000000,2340,2340,2200,2237,7.135600000000001,0
+EDBL.US,D,20240220,000000,2200,2212,2100,2100,6.41,0
+EDBL.US,D,20240221,000000,2300,2300,2110,2153,7.180600000000002,0
+EDBL.US,D,20240222,000000,2155,2398,2050,2128,70.3462,0
+EDBL.US,D,20240223,000000,2120,2244,2005,2100,13.232800000000001,0
+EDBL.US,D,20240226,000000,2173,2295,2049.5,2140,16.391000000000002,0
+EDBL.US,D,20240227,000000,2142.5,2202,2066,2169,14.439600000000002,0
+EDBL.US,D,20240228,000000,2085.5,2250,2050,2115.5,9.1376,0
+EDBL.US,D,20240229,000000,2100,2229.2,2100,2135,5.289000000000001,0
+EDBL.US,D,20240301,000000,2200,2200,2100,2140,4.808,0
+EDBL.US,D,20240304,000000,2150,2170,2000,2000,17.514599999999998,0
+EDBL.US,D,20240305,000000,2050,2050,1965.5,1983.5,14.188200000000002,0
+EDBL.US,D,20240306,000000,2017.5,2064,1983.5,2000,12.891200000000001,0
+EDBL.US,D,20240307,000000,2050,2100,1900,1950,21.2968,0
+EDBL.US,D,20240308,000000,2099,2200,1805,1875,36.9924,0
+EDBL.US,D,20240311,000000,1995,1995,1810,1925,16.4868,0
+EDBL.US,D,20240312,000000,1965,1965,1700,1700,14.417200000000001,0
+EDBL.US,D,20240313,000000,1730.5,1955.5,1716,1750.5,24.5792,0
+EDBL.US,D,20240314,000000,1795,2009.5,1755.5,1840.5,11.165600000000001,0
+EDBL.US,D,20240315,000000,1755,1823.5,1650,1685,26.4462,0
+EDBL.US,D,20240318,000000,1700,1750,1600,1600,19.1062,0
+EDBL.US,D,20240319,000000,1532,1699.5,1415,1510,45.677,0
+EDBL.US,D,20240320,000000,1504,1659,1450,1577.5,26.613400000000002,0
+EDBL.US,D,20240321,000000,1576.5,1724.5,1456.5,1480,38.7732,0
+EDBL.US,D,20240322,000000,1450,1610,1350,1435,60.3742,0
+EDBL.US,D,20240325,000000,1485,1552,1435.5,1494.5,31.0366,0
+EDBL.US,D,20240326,000000,1550,1550,1450.5,1501.5,9.4728,0
+EDBL.US,D,20240327,000000,1574.5,1600,1500.5,1595,17.154,0
+EDBL.US,D,20240328,000000,1580,1699.95,1550.5,1600,31.964,0
+EDBL.US,D,20240401,000000,1700,1900,1682,1746.5,92.9454,0
+EDBL.US,D,20240402,000000,1750,1750,1601.5,1610,54.18380000000001,0
+EDBL.US,D,20240403,000000,1600,2400,1600,1859.5,916.2962,0
+EDBL.US,D,20240404,000000,1930,2399.5,1750,2100,541.0624000000001,0
+EDBL.US,D,20240405,000000,2050,2997.5,1825,1925,1905.1560000000002,0
+EDBL.US,D,20240408,000000,1795,1972.5,1567.5,1670,687.3040000000001,0
+EDBL.US,D,20240409,000000,1700,1903.75,1577.52,1600,921.076,0
+EDBL.US,D,20240410,000000,1600,1742.5,1580,1591.25,451.74800000000005,0
+EDBL.US,D,20240411,000000,1502.5,1575,1400,1525,718.908,0
+EDBL.US,D,20240412,000000,1552.5,1575,1395,1427.5,220.04000000000002,0
+EDBL.US,D,20240415,000000,1420,1597.5,1080,1312.5,3467.804,0
+EDBL.US,D,20240416,000000,1240,1470,1102.5,1137.5,1102.076,0
+EDBL.US,D,20240417,000000,1505,3117.5,1347.5,1665,51604.736000000004,0
+EDBL.US,D,20240418,000000,1555,1590.08,1090,1145,2792.6760000000004,0
+EDBL.US,D,20240419,000000,1122.5,1122.5,925,942.5,1440.536,0
+EDBL.US,D,20240422,000000,1005,1942.5,905,1565,64165.25600000001,0
+EDBL.US,D,20240423,000000,1617.5,1875,1537.75,1647.5,7912.700000000001,0
+EDBL.US,D,20240424,000000,1575,1670,1362.5,1575,1152.4440000000002,0
+EDBL.US,D,20240425,000000,1530,1585,1392.5,1555,660.928,0
+EDBL.US,D,20240426,000000,1485,1595,1260,1372.5,951.5960000000001,0
+EDBL.US,D,20240429,000000,1265,1335,1202.8,1305,507.04800000000006,0
+EDBL.US,D,20240430,000000,1252.5,1452.5,1225,1367.5,609.316,0
+EDBL.US,D,20240501,000000,1362.5,1405,1225,1225,487.20000000000005,0
+EDBL.US,D,20240502,000000,1210,1325,1210,1227.5,314.78000000000003,0
+EDBL.US,D,20240503,000000,1225,1322.48,1182.5,1210,375.9680000000001,0
+EDBL.US,D,20240506,000000,1205,1270,1122.5,1202.5,474.84800000000007,0
+EDBL.US,D,20240507,000000,1250,1307.5,1200,1227.5,558.924,0
+EDBL.US,D,20240508,000000,1227.5,1257.5,1127.75,1175,272.932,0
+EDBL.US,D,20240509,000000,1120,1177.48,1077.5,1080,387.624,0
+EDBL.US,D,20240510,000000,1097.5,1097.5,937.5,987.5,510.6600000000001,0
+EDBL.US,D,20240513,000000,987.5,987.5,925,945,269.18,0
+EDBL.US,D,20240514,000000,937.5,1122.5,902.5,1067.5,544.124,0
+EDBL.US,D,20240515,000000,1982.5,2300,1202.5,1235,74407.084,0
+EDBL.US,D,20240516,000000,1200,1390,1130,1187.5,2851.0200000000004,0
+EDBL.US,D,20240517,000000,1037.5,1082.5,870,870,2347.896,0
+EDBL.US,D,20240520,000000,915,1080,842.5,950,5320.224,0
+EDBL.US,D,20240521,000000,1425,1465,1025,1082.5,23733.188000000002,0
+EDBL.US,D,20240522,000000,467.5,597.5,455,575,22540.84,0
+EDBL.US,D,20240523,000000,550,625,500,570,4342.304,0
+EDBL.US,D,20240524,000000,545,560,530,545,1039.236,0
+EDBL.US,D,20240528,000000,535,545,435,442.5,3389.092,0
+EDBL.US,D,20240529,000000,437.5,452.325,420,442.5,735.904,0
+EDBL.US,D,20240530,000000,440,442.5,415,425,999.6040000000002,0
+EDBL.US,D,20240531,000000,430,436.775,407.5,415,769.504,0
+EDBL.US,D,20240603,000000,425,437.5,407.5,415,549.72,0
+EDBL.US,D,20240604,000000,407.5,425,400,417.5,788.8760000000001,0
+EDBL.US,D,20240605,000000,422.5,487.5,420,435,1836.2560000000003,0
+EDBL.US,D,20240606,000000,462.5,551.4,440,512.5,5848.5,0
+EDBL.US,D,20240607,000000,505,505,407.5,440,2205.492,0
+EDBL.US,D,20240610,000000,442.5,448.75,412.5,427.5,696.308,0
+EDBL.US,D,20240611,000000,400,440,400,427.5,389.548,0
+EDBL.US,D,20240612,000000,427.5,442.5,392.5,412.5,1041.008,0
+EDBL.US,D,20240613,000000,412.5,435,380,397.5,494.42,0
+EDBL.US,D,20240614,000000,415,450,375,395,3228.9680000000003,0
+EDBL.US,D,20240617,000000,380,387.475,355,362.5,1454.256,0
+EDBL.US,D,20240618,000000,372.5,372.5,340,350,715.1080000000001,0
+EDBL.US,D,20240620,000000,352.5,403.5,342.5,377.5,1165,0
+EDBL.US,D,20240621,000000,352.5,387.5,352.5,355,337.78400000000005,0
+EDBL.US,D,20240624,000000,357.5,367.175,340.325,347.5,243.06799999999998,0
+EDBL.US,D,20240625,000000,345,355,317.5,335,646.924,0
+EDBL.US,D,20240626,000000,325,330,303,320,770.912,0
+EDBL.US,D,20240627,000000,315,327.5,312.5,325,282.52400000000006,0
+EDBL.US,D,20240628,000000,325,327.5,305,322.5,258.96,0
+EDBL.US,D,20240701,000000,325,325,312.5,317.5,108.16400000000002,0
+EDBL.US,D,20240702,000000,322.5,322.5,280,307.5,768.94,0
+EDBL.US,D,20240703,000000,302.5,314.45,297.5,312.5,297.08000000000004,0
+EDBL.US,D,20240705,000000,312.5,312.5,300,302.5,227.952,0
+EDBL.US,D,20240708,000000,315,315,301.25,307.5,220.63200000000003,0
+EDBL.US,D,20240709,000000,300,310,292.5,310,234.44400000000002,0
+EDBL.US,D,20240710,000000,310,317.475,298.75,300,376.47200000000004,0
+EDBL.US,D,20240711,000000,310.95,369.675,305,330,1351.7200000000003,0
+EDBL.US,D,20240712,000000,330,352.65,327.5,335,321.68000000000006,0
+EDBL.US,D,20240715,000000,327.5,332.3,315,325,235.92400000000004,0
+EDBL.US,D,20240716,000000,330,362.5,330,345,531.292,0
+EDBL.US,D,20240717,000000,345,355,337.5,342.5,150.46,0
+EDBL.US,D,20240718,000000,340,375,340,345,553.572,0
+EDBL.US,D,20240719,000000,340,360,330,345,282.7,0
+EDBL.US,D,20240722,000000,343.75,350,335,337.5,210,0
+EDBL.US,D,20240723,000000,330,352.5,327.5,330,145.024,0
+EDBL.US,D,20240724,000000,325,350,315,340,810.1,0
+EDBL.US,D,20240725,000000,350,350,330.25,335,241.268,0
+EDBL.US,D,20240726,000000,340,342.5,325,332.5,154.31600000000003,0
+EDBL.US,D,20240729,000000,345,345,312.525,330,162.82000000000002,0
+EDBL.US,D,20240730,000000,330.025,330.5,317.5,325,98.736,0
+EDBL.US,D,20240731,000000,323.75,357.5,317.5,335,748.748,0
+EDBL.US,D,20240801,000000,327.5,337.5,325,330,214.26,0
+EDBL.US,D,20240802,000000,317.475,317.475,290,300,2014.232,0
+EDBL.US,D,20240805,000000,272.5,272.5,250,257.5,454.44000000000005,0
+EDBL.US,D,20240806,000000,265,267.5,250,262.5,69.5,0
+EDBL.US,D,20240807,000000,252.5,300,252.5,285,461.6,0
+EDBL.US,D,20240808,000000,285,287.5,280,282.5,59.828,0
+EDBL.US,D,20240809,000000,287.5,302.5,280,290,183.3,0
+EDBL.US,D,20240812,000000,283.65,299.975,282.5,290,80.97200000000001,0
+EDBL.US,D,20240813,000000,294.975,300,285,293.75,120.852,0
+EDBL.US,D,20240814,000000,352.5,395,307.5,325,96384.19200000001,0
+EDBL.US,D,20240815,000000,345,345,280,322.5,3511.888,0
+EDBL.US,D,20240816,000000,310,312.5,285,285,817.2760000000001,0
+EDBL.US,D,20240819,000000,282.5,310,282.5,302.5,793.5360000000001,0
+EDBL.US,D,20240820,000000,295,302.5,290,290,350.612,0
+EDBL.US,D,20240821,000000,280,297.5,277.5,287.5,438.032,0
+EDBL.US,D,20240822,000000,290,297.5,280,285,372.15200000000004,0
+EDBL.US,D,20240823,000000,277.5,322.475,277.5,297.5,794.328,0
+EDBL.US,D,20240826,000000,297.5,305,292.5,295,116.256,0
+EDBL.US,D,20240827,000000,295,307.475,285,287.5,224.156,0
+EDBL.US,D,20240828,000000,287.5,296.75,285,287.525,207.74,0
+EDBL.US,D,20240829,000000,282.5,292.5,280,285,89.10000000000001,0
+EDBL.US,D,20240830,000000,285,296.65,275,285,287.288,0
+EDBL.US,D,20240903,000000,285,285,265,267.75,186.12,0
+EDBL.US,D,20240904,000000,270,272.475,252.5,255,249,0
+EDBL.US,D,20240905,000000,260,265,255,260,146.22400000000002,0
+EDBL.US,D,20240906,000000,260,260,217.287,225,754.032,0
+EDBL.US,D,20240909,000000,220,223,200,222.875,208.24400000000003,0
+EDBL.US,D,20240910,000000,225,230,213.9,226.975,88.548,0
+EDBL.US,D,20240911,000000,225,245,215,240.125,106.22000000000001,0
+EDBL.US,D,20240912,000000,237.5,245,232.525,237.5,69.352,0
+EDBL.US,D,20240913,000000,238.65,252.5,230.5,252.5,60.903999999999996,0
+EDBL.US,D,20240916,000000,252.5,257.5,238.65,247.5,69.24,0
+EDBL.US,D,20240917,000000,247.5,250,236.15,250,62.572,0
+EDBL.US,D,20240918,000000,232.5,237.5,227.5,232.5,169.404,0
+EDBL.US,D,20240919,000000,232.5,248.7,227.5,236.975,161.22400000000002,0
+EDBL.US,D,20240920,000000,245,247.5,213.05,213.05,288.028,0
+EDBL.US,D,20240923,000000,215,221.049,200,203,217.62800000000004,0
+EDBL.US,D,20240924,000000,207.05,207.5,167.512,169.275,1826.5040000000001,0
+EDBL.US,D,20240925,000000,166.8,175,125,127.525,4118.636,0
+EDBL.US,D,20240926,000000,135,136.044,115,116.3,1456.4440000000002,0
+EDBL.US,D,20240927,000000,110.075,110.75,62.5,72.5,23150.028000000002,0
+EDBL.US,D,20240930,000000,72.5,72.5,62.5,66.5,6052.296,0
+EDBL.US,D,20241001,000000,66.5,66.5,57.5,59.05,4503.420000000001,0
+EDBL.US,D,20241002,000000,57.75,59.0248,51.225,53.4,6120.56,0
+EDBL.US,D,20241003,000000,54.325,56.05,50,50.6,4472.612,0
+EDBL.US,D,20241004,000000,51.75,57.75,50.25,53.625,13164.264000000003,0
+EDBL.US,D,20241007,000000,54.55,54.55,50,52.475,4621.9800000000005,0
+EDBL.US,D,20241008,000000,53.2,53.2,48.15,51,4495.144,0
+EDBL.US,D,20241009,000000,51,52.35,47.5,49.975,3253.648,0
+EDBL.US,D,20241010,000000,53.75,53.75,49.375,51.4,3285.464,0
+EDBL.US,D,20241011,000000,51.4,55,50.625,53.7,3400.2160000000003,0
+EDBL.US,D,20241014,000000,53.7,57.1,51.25,52.75,6598.584,0
+EDBL.US,D,20241015,000000,52.75,55,51.25,52.5,3439.132,0
+EDBL.US,D,20241016,000000,52.5,56.1,51.5,53.25,7149.096000000001,0
+EDBL.US,D,20241017,000000,52.625,54.725,51.325,53.25,2238.612,0
+EDBL.US,D,20241018,000000,53.075,54.975,51.25,52,2402.94,0
+EDBL.US,D,20241021,000000,52.5,60,50.825,54.25,15796.288,0
+EDBL.US,D,20241022,000000,54.25,72,50.75,55.75,100458.48800000001,0
+EDBL.US,D,20241023,000000,56.25,62.475,52.775,54.275,29201.268,0
+EDBL.US,D,20241024,000000,52.525,56.3498,48.625,53.475,13567.724,0
+EDBL.US,D,20241025,000000,68.625,79.7,53.75,53.75,557248.8960000001,0
+EDBL.US,D,20241028,000000,53.6,53.75,41.95,47.75,47855.984000000004,0
+EDBL.US,D,20241029,000000,40.175,41.875,35.25,36.925,39722.340000000004,0
+EDBL.US,D,20241030,000000,35.825,40,35,35.775,15518.392000000002,0
+EDBL.US,D,20241031,000000,34.725,36.15,32.575,35.925,7391.392,0
+EDBL.US,D,20241101,000000,37.125,37.125,32.8,33.125,5701.420000000001,0
+EDBL.US,D,20241104,000000,32.5,33.675,30.5,33.45,4570.556,0
+EDBL.US,D,20241105,000000,32.5,38.75,32,37.05,10465.776000000002,0
+EDBL.US,D,20241106,000000,35.95,41.05,34.625,37.125,18716.7,0
+EDBL.US,D,20241107,000000,37.45,39.75,37.2625,39.325,8442.2,0
+EDBL.US,D,20241108,000000,38.15,44.225,36.375,43.2,13105.908000000001,0
+EDBL.US,D,20241111,000000,42.3,46.1,40.425,45.375,8023.68,0
+EDBL.US,D,20241112,000000,45,47,42.75,43.35,6951.192,0
+EDBL.US,D,20241113,000000,40.7,44.525,35.75,38.15,52350.468,0
+EDBL.US,D,20241114,000000,39.5,39.5,35.725,37.975,8139.0560000000005,0
+EDBL.US,D,20241115,000000,37.5,37.5,33.625,36.95,3699.76,0
+EDBL.US,D,20241118,000000,37.65,37.65,33.65,34.875,2552.4840000000004,0
+EDBL.US,D,20241119,000000,35.75,41.175,34.125,39.25,12679.312000000002,0
+EDBL.US,D,20241120,000000,38.75,39.85,38,38.9,7434.3,0
+EDBL.US,D,20241121,000000,38.5,41.0647,35.75,39.725,5749.16,0
+EDBL.US,D,20241122,000000,38.525,41.375,38.275,40.1,3360.8680000000004,0
+EDBL.US,D,20241125,000000,39.35,41.875,37.625,38.25,6357.0560000000005,0
+EDBL.US,D,20241126,000000,37.5,41.225,37.5,39.3,4177.4400000000005,0
+EDBL.US,D,20241127,000000,40.15,43.5,38.875,42.45,5841.392,0
+EDBL.US,D,20241129,000000,45,45,40.875,41.65,1948.728,0
+EDBL.US,D,20241202,000000,41.8,41.8,38.075,40.175,4057.1800000000003,0
+EDBL.US,D,20241203,000000,38.975,43.6,38.275,41.725,4942.376,0
+EDBL.US,D,20241204,000000,44.525,46.725,41.475,43.25,18232.664,0
+EDBL.US,D,20241205,000000,43.8,44.05,40.275,41.325,4219.164,0
+EDBL.US,D,20241206,000000,41.25,43.1,38.05,42.275,3019.3720000000003,0
+EDBL.US,D,20241209,000000,41.4,44.125,41.4,41.675,2592.436,0
+EDBL.US,D,20241210,000000,44.25,44.4,40.025,42.55,7927.416000000001,0
+EDBL.US,D,20241211,000000,44,44,40.25,42.475,2237.368,0
+EDBL.US,D,20241212,000000,41.2,42.375,39.375,39.85,2526.9120000000003,0
+EDBL.US,D,20241213,000000,39.25,40.25,35.625,39.35,4076.9160000000006,0
+EDBL.US,D,20241216,000000,38.975,38.975,36.7,37,2417.856,0
+EDBL.US,D,20241217,000000,37.475,37.475,35.4,36.65,2072.8360000000002,0
+EDBL.US,D,20241218,000000,36.65,39.35,35.725,36.025,4774.22,0
+EDBL.US,D,20241219,000000,37.975,38.45,35.725,36.35,9175.640000000001,0
+EDBL.US,D,20241220,000000,37.5,116.65,35.5,59.425,1417308.08,0
+EDBL.US,D,20241223,000000,109.525,135,78.125,90.525,1640054.08,0
+EDBL.US,D,20241224,000000,83.9,93.775,70.475,89.25,57976.64000000001,0
+EDBL.US,D,20241226,000000,83.725,83.725,71.25,77.875,32910.012,0
+EDBL.US,D,20241227,000000,76.65,91.975,70.9,86.35,42695.44,0
+EDBL.US,D,20241230,000000,85,92.5,77.5,81.75,27600.068,0
+EDBL.US,D,20241231,000000,82.5,84.6,77.5,80.375,8997.348,0
+EDBL.US,D,20250102,000000,77.925,82.5,73.25,77.75,7795.292,0
+EDBL.US,D,20250103,000000,80,87.5,74.125,83.9,13317.216,0
+EDBL.US,D,20250106,000000,90,106,81.25,83.1,38132.32,0
+EDBL.US,D,20250107,000000,77.725,87.05,77.5,79.575,11757.484,0
+EDBL.US,D,20250108,000000,79.875,84.55,73.75,73.8,85133.316,0
+EDBL.US,D,20250110,000000,72.5,77.25,62.5,75.8,18266.444,0
+EDBL.US,D,20250113,000000,75.025,75.05,59.25,60.775,78525.94,0
+EDBL.US,D,20250114,000000,67,67.25,55.4,58.5,19462.032000000003,0
+EDBL.US,D,20250115,000000,61.675,61.9,52.525,55,15108.080000000002,0
+EDBL.US,D,20250116,000000,57.875,67.5,55,62.5,28235.792,0
+EDBL.US,D,20250117,000000,63.6,72.275,63.6,70,19104.596,0
+EDBL.US,D,20250121,000000,68.75,69.375,63.025,65.1,8892.22,0
+EDBL.US,D,20250122,000000,66,71.375,62.525,70,11973.572,0
+EDBL.US,D,20250123,000000,66.85,69.675,65.1,68.6,6384.444,0
+EDBL.US,D,20250124,000000,69.35,80,67.525,74.75,20466.428,0
+EDBL.US,D,20250127,000000,72.5,76.975,62.425,67.675,9749.436,0
+EDBL.US,D,20250128,000000,65,67.275,59.25,65.025,9367.380000000001,0
+EDBL.US,D,20250129,000000,65.2,70,62.525,64.175,5342.108,0
+EDBL.US,D,20250130,000000,63.5,65,58.15,61.3,5863.232,0
+EDBL.US,D,20250131,000000,62.5,65,55.025,56.25,13177.036000000002,0
+EDBL.US,D,20250203,000000,55,55.075,50.625,54.875,8837.112,0
+EDBL.US,D,20250204,000000,55,55,52,52.475,5320.8640000000005,0
+EDBL.US,D,20250205,000000,68,70.5725,45.5,52,267313.832,0
+EDBL.US,D,20250206,000000,48.225,52.4975,47.5,49.95,20803.236000000004,0
+EDBL.US,D,20250207,000000,48.475,50,46.2,48.1,11099.612000000001,0
+EDBL.US,D,20250210,000000,47,49.15,45,46.25,10591.572,0
+EDBL.US,D,20250211,000000,45,45.5,43.375,44.5,10009.308,0
+EDBL.US,D,20250212,000000,45,46.575,40.575,44.75,10555.056,0
+EDBL.US,D,20250213,000000,43.75,44.975,42.5,44.25,6998.152000000001,0
+EDBL.US,D,20250214,000000,44.65,52.225,44.15,50.375,62454.376000000004,0
+EDBL.US,D,20250218,000000,56.875,77.5,51.2,55.75,200750.22400000002,0
+EDBL.US,D,20250219,000000,56.5,62.35,52.525,58.25,33616.42800000001,0
+EDBL.US,D,20250220,000000,55.25,60.975,53.75,58.325,12750.408000000001,0
+EDBL.US,D,20250221,000000,58.775,58.775,53.775,54.5,8071.6680000000015,0
+EDBL.US,D,20250224,000000,55.65,59.15,48.75,53.425,10373.764000000001,0
+EDBL.US,D,20250225,000000,50.6,53.425,47.975,49.6,5439.264,0
+EDBL.US,D,20250226,000000,48.25,54.325,48.25,51,3818.1360000000004,0
+EDBL.US,D,20250227,000000,46.925,47.1,42.5,42.5,13667.724,0
+EDBL.US,D,20250228,000000,40,41.425,36.4,39.75,9113.672,0
+EDBL.US,D,20250303,000000,37.7,37.7,26.2,27.9,38122,0
+EDBL.US,D,20250304,000000,25.3,28.585,22.5,23,29762.5,0
+EDBL.US,D,20250305,000000,22.1,24.9,19.3,24.1,18835.2,0
+EDBL.US,D,20250306,000000,22.1,23.9,22.1,22.3,7491.700000000001,0
+EDBL.US,D,20250307,000000,22,22.2,20.85,21.3,4432.900000000001,0
+EDBL.US,D,20250310,000000,21,21.099,18.8,19.2,6921.1,0
+EDBL.US,D,20250311,000000,19.1,19.5,18.148,19.4,7115.6,0
+EDBL.US,D,20250312,000000,18.7,21.25,18.7,20.9,5597.5,0
+EDBL.US,D,20250313,000000,20.5,24.9,20.5,24,10433.900000000001,0
+EDBL.US,D,20250314,000000,24,28.6,24,28.2,11141.300000000001,0
+EDBL.US,D,20250317,000000,28.2,28.2,25,26.1,7778.5,0
+EDBL.US,D,20250318,000000,26.5,27.586,25.7,26.513,2145.1,0
+EDBL.US,D,20250319,000000,26.5,28.167,25.9,27.5,2308,0
+EDBL.US,D,20250320,000000,27.2,28.5,26.3,26.6,1867.9,0
+EDBL.US,D,20250321,000000,27.2,27.2,25.1,25.7,2912.4,0
+EDBL.US,D,20250324,000000,25.7,27.028,25.006,25.5,1914.9,0
+EDBL.US,D,20250325,000000,26,29,26,28.9,4094.5,0
+EDBL.US,D,20250326,000000,29.9,39.654,29.6,38.35,53103.4,0
+EDBL.US,D,20250327,000000,38.3,41.481,35.3,36.2,12148.800000000001,0
+EDBL.US,D,20250328,000000,35.5,37.2,31.9,34.7,4517.5,0
+EDBL.US,D,20250331,000000,31.1,31.2,22.7,24.3,15371.2,0
+EDBL.US,D,20250401,000000,23.7,29.5,23.49,26.5,4870.6,0
+EDBL.US,D,20250402,000000,26.1,29.5,26.004,28.1,6527.700000000001,0
+EDBL.US,D,20250403,000000,27.3,27.3,24,25,3537.1000000000004,0
+EDBL.US,D,20250404,000000,23.5,23.6,21.601,22.6,5751.900000000001,0
+EDBL.US,D,20250407,000000,21.1,22.3,19.2,21.3,3264.8,0
+EDBL.US,D,20250408,000000,21.4,23.469,21,21,2704.4,0
+EDBL.US,D,20250409,000000,21,22.55,20.3,21.25,8338.300000000001,0
+EDBL.US,D,20250410,000000,22.5,22.5,19.2,19.8,9369.6,0
+EDBL.US,D,20250411,000000,19.8,20.5,18.3,19.9,12952.6,0
+EDBL.US,D,20250414,000000,20.8,21.2,19.4,19.9,13883.6,0
+EDBL.US,D,20250415,000000,19.9,20.282,18.5,19.401,5663.6,0
+EDBL.US,D,20250416,000000,19.7,20.142,18.3,18.6,5416.400000000001,0
+EDBL.US,D,20250417,000000,18.6,19.27,18.5,19,2647.3,0
+EDBL.US,D,20250421,000000,19,19.4,18.2,18.6,2142.2000000000003,0
+EDBL.US,D,20250422,000000,18.6,19.426,18.301,19,9371,0
+EDBL.US,D,20250423,000000,19.2,19.499,18.9,18.9,4294.7,0
+EDBL.US,D,20250424,000000,19.155,20.5,19.1,19.3,12078.5,0
+EDBL.US,D,20250425,000000,19.2,20.5,18.7,19.3,7709.5,0
+EDBL.US,D,20250428,000000,19.3,19.7,18.5,19,4865.5,0
+EDBL.US,D,20250429,000000,19,19.35,18.5,19,2862.6000000000004,0
+EDBL.US,D,20250430,000000,18.7,19.9,18.306,19,12108.1,0
+EDBL.US,D,20250501,000000,19.1,19.3,18.8,19,2537.1000000000004,0
+EDBL.US,D,20250502,000000,18.745,19.4,18.745,18.9,5758.900000000001,0
+EDBL.US,D,20250505,000000,19.1,19.9,18.7,19.2,2315.5,0
+EDBL.US,D,20250506,000000,19.2,21.7,19,21.1,9080.2,0
+EDBL.US,D,20250507,000000,21.1,23.985,20.1,23.1,18681.7,0
+EDBL.US,D,20250508,000000,22.6,23.091,21.1,22.644,3389.3,0
+EDBL.US,D,20250509,000000,22,22.8,21.8,22.539,2989.7000000000003,0
+EDBL.US,D,20250512,000000,23.4,24.783,22.5,23.7,4718.8,0
+EDBL.US,D,20250513,000000,24,24.177,23,23.3,2953.9,0
+EDBL.US,D,20250514,000000,23,23.682,22.8,23,11926.800000000001,0
+EDBL.US,D,20250515,000000,24,24,18.9,19.8,7940.700000000001,0
+EDBL.US,D,20250516,000000,20.5,21,19.6,19.7,4979.3,0
+EDBL.US,D,20250519,000000,19.5,20,18,20,4128.5,0
+EDBL.US,D,20250520,000000,24.691,38.8,24.5,36,9090589.1,0
+EDBL.US,D,20250521,000000,45.7,62.9,45.5,49.9,10940411.5,0
+EDBL.US,D,20250522,000000,42.9,46.8,37.8,39.1,256585.30000000002,0
+EDBL.US,D,20250523,000000,41,50,38,38.2,346324,0
+EDBL.US,D,20250527,000000,40,40.5,32,33.2,96443.6,0
+EDBL.US,D,20250528,000000,35,41.5,33.65,36.9,172041.30000000002,0
+EDBL.US,D,20250529,000000,36.7,38.9,34.3,36.5,41711.100000000006,0
+EDBL.US,D,20250530,000000,35.7,37,33.55,34.7,28312,0
+EDBL.US,D,20250602,000000,33.7,35.381,33.202,33.9,14104.900000000001,0
+EDBL.US,D,20250603,000000,33.4,33.832,30.501,31.9,22573.600000000002,0
+EDBL.US,D,20250604,000000,30.8,31.858,29,29.5,30630.100000000002,0
+EDBL.US,D,20250605,000000,29.1,29.477,26.1,26.9,27170.100000000002,0
+EDBL.US,D,20250606,000000,26.8,27.5,25.4,26.3,15941.6,0
+EDBL.US,D,20250609,000000,25.9,31.2,25.9,30.4,32180,0
+EDBL.US,D,20250610,000000,31,32.1,30.101,31,7133.700000000001,0
+EDBL.US,D,20250611,000000,30.4,31.3,29.544,30,6155.400000000001,0
+EDBL.US,D,20250612,000000,29.9,30.995,29.8,30.7,5353.400000000001,0
+EDBL.US,D,20250613,000000,30.1,30.5,28.2,28.9,5608.200000000001,0
+EDBL.US,D,20250616,000000,27.7,28.6,26.312,27.1,19460.2,0
+EDBL.US,D,20250617,000000,26.3,27.742,26.3,27.5,4920.6,0
+EDBL.US,D,20250618,000000,27,27.95,26.001,26.7,9087.9,0
+EDBL.US,D,20250620,000000,26,28.15,25.3,27.3,7523,0
+EDBL.US,D,20250623,000000,26.8,28,26,27.1,9166.7,0
+EDBL.US,D,20250624,000000,26.6,28.2,26.6,27.9,7091.400000000001,0
+EDBL.US,D,20250625,000000,27.9,28.5,27.1,27.25,5873.700000000001,0
+EDBL.US,D,20250626,000000,26.8,27.295,26.05,26.4,6644,0
+EDBL.US,D,20250627,000000,26,26.5,26,26.4,4360.3,0
+EDBL.US,D,20250630,000000,25.9,27,25.9,26.3,5322.1,0
+EDBL.US,D,20250701,000000,26.4,27.48,26.4,26.4,4389.7,0
+EDBL.US,D,20250702,000000,26.4,27.999,25.5,27.1,10825.400000000001,0
+EDBL.US,D,20250703,000000,26.7,27,26,26,5702.700000000001,0
+EDBL.US,D,20250707,000000,26,26.4,25.7,25.9,5626,0
+EDBL.US,D,20250708,000000,25.9,27.6,25.9,26.7,11392.6,0
+EDBL.US,D,20250709,000000,26.7,27.403,26.1,26.4,4122.6,0
+EDBL.US,D,20250710,000000,26,26.9,26,26.4,5249.900000000001,0
+EDBL.US,D,20250711,000000,26.4,27.2,26,26.1,3641.2000000000003,0
+EDBL.US,D,20250714,000000,26.2,26.9,26,26.4,5604.900000000001,0
+EDBL.US,D,20250715,000000,26.2,27.8,24.1,26,127114.8,0
+EDBL.US,D,20250716,000000,26,26.3,25.1,26.3,8011.200000000001,0
+EDBL.US,D,20250717,000000,26.8,27.103,26.201,26.3,6668.200000000001,0
+EDBL.US,D,20250718,000000,26,26.354,25.387,25.9,8796.1,0
+EDBL.US,D,20250721,000000,26,26,25.5,25.9,4096.6,0
+EDBL.US,D,20250722,000000,25.9,27.3,25.865,27,5171,0
+EDBL.US,D,20250723,000000,27,27.6,26.1,26.4,9736.6,0
+EDBL.US,D,20250724,000000,26.8,27.075,26.004,26.4,11066.6,0
+EDBL.US,D,20250725,000000,26.2,26.9,25.5,26.1,7395.1,0
+EDBL.US,D,20250728,000000,25.8,25.84,24.2,24.6,5689.3,0
+EDBL.US,D,20250729,000000,24.4,24.8,23.5,24.7,4365.8,0
+EDBL.US,D,20250730,000000,24.501,24.699,23.8,23.8,2778.9,0
+EDBL.US,D,20250731,000000,24.2,25.3,23.9,24.5,7183.3,0
+EDBL.US,D,20250801,000000,24.279,24.5,23.6,24,4251.6,0
+EDBL.US,D,20250804,000000,24,24.833,23.31,23.8,2788.5,0
+EDBL.US,D,20250805,000000,23.8,24.2,23.8,24,736.3000000000001,0
+EDBL.US,D,20250806,000000,24,24.8,23.9,24,2157.7000000000003,0
+EDBL.US,D,20250807,000000,24.3,24.961,22.35,23,8360.6,0
+EDBL.US,D,20250808,000000,23,23.7,22.8,23.7,1069,0
+EDBL.US,D,20250811,000000,23.4,23.9,23,23.6,3460.2000000000003,0
+EDBL.US,D,20250812,000000,23.285,23.6,23.1,23.3,1893.9,0
+EDBL.US,D,20250813,000000,23.4,23.6,23,23.25,8268.9,0
+EDBL.US,D,20250814,000000,23.7,23.7,20.2,21.9,59477.100000000006,0
+EDBL.US,D,20250815,000000,20.9,20.928,19.5,20.7,10099.6,0
+EDBL.US,D,20250818,000000,20.4,20.4,19.2,20.2,7847,0
+EDBL.US,D,20250819,000000,19.8,20.4,19.385,20.2,4441.900000000001,0
+EDBL.US,D,20250820,000000,20.7,22,18.1,18.8,29424.4,0
+EDBL.US,D,20250821,000000,18.3,18.45,17.701,18.4,2941.9,0
+EDBL.US,D,20250822,000000,18.4,19.15,18.1,19,2941,0
+EDBL.US,D,20250825,000000,19.2,19.45,18.8,18.9,2677.2000000000003,0
+EDBL.US,D,20250826,000000,18.7,19.5,18.7,18.976,1671.2,0
+EDBL.US,D,20250827,000000,18.501,18.8,18.1,18.3,3211.6000000000004,0
+EDBL.US,D,20250828,000000,18.99,18.99,17.8,18.2,3099,0
+EDBL.US,D,20250829,000000,18.5,18.5,17.786,18.35,2042.9,0
+EDBL.US,D,20250902,000000,17.7,18.7,17.7,18,2191,0
+EDBL.US,D,20250903,000000,18.1,26.2,17.71,17.8,432811.5,0
+EDBL.US,D,20250904,000000,17.6,19.099,16.8,18.5,20813.100000000002,0
+EDBL.US,D,20250905,000000,18.2,18.72,18.1,18.1,7893.5,0
+EDBL.US,D,20250908,000000,18.8,18.8,17.9,18.2,19327.5,0
+EDBL.US,D,20250909,000000,17.9,18.4,17.9,17.9,8876.5,0
+EDBL.US,D,20250910,000000,17.9,18.3,17.5,17.8,14939.800000000001,0
+EDBL.US,D,20250911,000000,17.7,18.2,17.5,17.9,3974.4,0
+EDBL.US,D,20250912,000000,17.8,18.198,17.542,18,4364.3,0
+EDBL.US,D,20250915,000000,17.5,17.975,17.5,17.9,2650.9,0
+EDBL.US,D,20250916,000000,17.7,18,17.5,17.9,2437.8,0
+EDBL.US,D,20250917,000000,18,18,17.35,17.7,4631.7,0
+EDBL.US,D,20250918,000000,17.7,18.7,17.5,17.7,12438,0
+EDBL.US,D,20250919,000000,17.7,18.4,17.7,18.4,7156.700000000001,0
+EDBL.US,D,20250922,000000,18.2,18.4,17.7,18.1,4283.8,0
+EDBL.US,D,20250923,000000,18.1,18.295,17.6,17.7,8643.2,0
+EDBL.US,D,20250924,000000,17.8,19.7,16.9,19.6,26327.300000000003,0
+EDBL.US,D,20250925,000000,18.5,19.3,18.2,18.5,4536.1,0
+EDBL.US,D,20250926,000000,18.23,18.5,18.23,18.5,3864.1000000000004,0
+EDBL.US,D,20250929,000000,18.3,18.995,18.3,18.4,4749.1,0
+EDBL.US,D,20250930,000000,18.4,18.4,17.9,18.1,4424.400000000001,0
+EDBL.US,D,20251001,000000,17.8,18.5,17.8,18.5,5560.400000000001,0
+EDBL.US,D,20251002,000000,18.3,18.5,18.205,18.455,2093.5,0
+EDBL.US,D,20251003,000000,18.6,18.9,18.5,18.9,3501.1000000000004,0
+EDBL.US,D,20251006,000000,18.9,18.9,18.4,18.8,1263.3000000000002,0
+EDBL.US,D,20251007,000000,18.7,20.5,18.6,19.8,13614.6,0
+EDBL.US,D,20251008,000000,19.8,21.3,19.3,21,8859.9,0
+EDBL.US,D,20251009,000000,21.4,23.011,20.8,22.2,8217.1,0
+EDBL.US,D,20251010,000000,22.7,22.7,19.601,19.7,9763,0
+EDBL.US,D,20251013,000000,20,21.4,19.4,20.068,3377.5,0
+EDBL.US,D,20251014,000000,20.5,23.7,20,23.2,142796.80000000002,0
+EDBL.US,D,20251015,000000,26.4,27.799,20.3,20.6,637143.1000000001,0
+EDBL.US,D,20251016,000000,19.1,19.798,17.8,18,45675.9,0
+EDBL.US,D,20251017,000000,18.7,19.4,18,19,36679.3,0
+EDBL.US,D,20251020,000000,18.9,18.9,17.8,17.8,16622.5,0
+EDBL.US,D,20251021,000000,17.8,17.9,15.2,16.9,31838.800000000003,0
+EDBL.US,D,20251022,000000,16.3,16.9,16,16.4,11165.300000000001,0
+EDBL.US,D,20251023,000000,16.5,16.8,15.9,16.5,9278.7,0
+EDBL.US,D,20251024,000000,16.2,17.2,16.2,16.6,8664.6,0
+EDBL.US,D,20251027,000000,16.4,17.3,16.4,16.6,9107.5,0
+EDBL.US,D,20251028,000000,16.6,17.3,16.1,16.2,7277.6,0
+EDBL.US,D,20251029,000000,16.2,17.3,15.8,16.4,14580,0
+EDBL.US,D,20251030,000000,16.4,17,15.9,16.1,11439.5,0
+EDBL.US,D,20251031,000000,15.8,16.4,15.8,15.9,6876.1,0
+EDBL.US,D,20251103,000000,15.9,17,15.7,16.5,13959.1,0
+EDBL.US,D,20251104,000000,15.8,16.4,15.7,16,4775.8,0
+EDBL.US,D,20251105,000000,16.4,16.698,16,16.4,5218,0
+EDBL.US,D,20251106,000000,16.4,16.5,14.8,15,6322.200000000001,0
+EDBL.US,D,20251107,000000,15,15.432,14,14.2,7760.400000000001,0
+EDBL.US,D,20251110,000000,14.3,14.7,13.9,14.4,4213.5,0
+EDBL.US,D,20251111,000000,14.5,14.5,13.7,13.9,4123.6,0
+EDBL.US,D,20251112,000000,13.8,14.1,13.25,13.6,7472.3,0
+EDBL.US,D,20251113,000000,14.3,14.3,13,13.4,5405.1,0
+EDBL.US,D,20251114,000000,13.4,13.853,12.989,13.1,5497.8,0
+EDBL.US,D,20251117,000000,12.8,13.8,12.1,12.1,6094.5,0
+EDBL.US,D,20251118,000000,12,12.648,11.7,12.6,4265.5,0
+EDBL.US,D,20251119,000000,13,13.3,10.55,11.2,22315.600000000002,0
+EDBL.US,D,20251120,000000,11.2,11.2,10.7,10.701,7406.700000000001,0
+EDBL.US,D,20251121,000000,10.8,12.45,10.45,11.5,10889.2,0
+EDBL.US,D,20251124,000000,12,12,11,11.5,3375.6000000000004,0
+EDBL.US,D,20251125,000000,11.1,12,11.1,11.9,1640.6000000000001,0
+EDBL.US,D,20251126,000000,11.9,12.3,11.501,12,4622.2,0
+EDBL.US,D,20251128,000000,12.1,13,12.1,12.583,1204.4,0
+EDBL.US,D,20251201,000000,12.6,12.6,11.8,12.4,998.5,0
+EDBL.US,D,20251202,000000,12.4,12.5,11,11.8,4031,0
+EDBL.US,D,20251203,000000,12.3,12.4,11.86,12.15,2792,0
+EDBL.US,D,20251204,000000,13.1,13.1,12.47,12.9,14893.7,0
+EDBL.US,D,20251205,000000,14,14.819,12.9,13.4,13297.7,0
+EDBL.US,D,20251208,000000,13.9,13.9,12.3,12.4,4069.4,0
+EDBL.US,D,20251209,000000,13,14.5,12.5,14.1,24307.4,0
+EDBL.US,D,20251210,000000,14.9,14.9,13.169,13.5,9977.6,0
+EDBL.US,D,20251211,000000,13.3,13.5,12.5,12.5,7873.700000000001,0
+EDBL.US,D,20251212,000000,12.8,14.245,12.5,13,13344.2,0
+EDBL.US,D,20251215,000000,13,13.2,11.3,11.7,8603.6,0
+EDBL.US,D,20251216,000000,12.05,12.09,11.4,11.9,4853,0
+EDBL.US,D,20251217,000000,12.8,14.7,12.449,12.7,40274,0
+EDBL.US,D,20251218,000000,12.6,12.9,11.2,11.5,14474.800000000001,0
+EDBL.US,D,20251219,000000,11.3,11.8,10.2,10.5,13831.2,0
+EDBL.US,D,20251222,000000,10.2,10.536,10,10,9547.7,0
+EDBL.US,D,20251223,000000,9.995,10,8.271,8.679,29965.2,0
+EDBL.US,D,20251224,000000,8.63,9.099,8.02,8.449,9143.800000000001,0
+EDBL.US,D,20251226,000000,8.599,8.6,7.001,7.2,17408.8,0
+EDBL.US,D,20251229,000000,6.81,7.101,5.6445,5.69,22243,0
+EDBL.US,D,20251230,000000,5.5,5.7005,4.81,5.449,28441.100000000002,0
+EDBL.US,D,20251231,000000,5.249,6.146,5.23,6.081,14324.900000000001,0
+EDBL.US,D,20260102,000000,6.169,7.1464,6.016,6.815,9082.5,0
+EDBL.US,D,20260105,000000,7.2,7.989,7.00101,7.249,12474.900000000001,0
+EDBL.US,D,20260106,000000,7.3,10.4,7.109,8.749,91726.1,0
+EDBL.US,D,20260107,000000,8.5,8.599,7.75,7.849,20502.800000000003,0
+EDBL.US,D,20260108,000000,7.77,7.8,7,7.033,11315.900000000001,0
+EDBL.US,D,20260109,000000,6.993,7.255,6.5,6.7845,11026.300000000001,0
+EDBL.US,D,20260112,000000,7,7.05,6,6.29,243662.6,0
+EDBL.US,D,20260113,000000,7.166,12.4,7,8.405,4994228.3,0
+EDBL.US,D,20260114,000000,8,8.1,6.138,7.465,183477.5,0
+EDBL.US,D,20260115,000000,7.2,7.35399,6.3,6.954,60330.700000000004,0
+EDBL.US,D,20260116,000000,6.745,6.8,6.3,6.599,39108.1,0
+EDBL.US,D,20260120,000000,6.332,6.72027,6.06,6.288,26431.600000000002,0
+EDBL.US,D,20260121,000000,6.3,6.399,5.601,5.724,31155.9,0
+EDBL.US,D,20260122,000000,5.9,6.3,5.8241,5.957,42538.100000000006,0
+EDBL.US,D,20260123,000000,6.042,6.15799,5.6,5.84,34324.4,0
+EDBL.US,D,20260126,000000,5.686,5.8,5.12,5.233,43337.100000000006,0
+EDBL.US,D,20260127,000000,5.4,5.58999,5.1,5.127,11679.2,0
+EDBL.US,D,20260128,000000,5.3,5.329,5.05,5.15,14065.7,0
+EDBL.US,D,20260129,000000,5.2,5.299,5.006,5.102,7988.1,0
+EDBL.US,D,20260130,000000,5,5.425,4.552,4.849,73992.1,0
+EDBL.US,D,20260202,000000,4.84,4.84,4.4,4.465,59600.700000000004,0
+EDBL.US,D,20260203,000000,4.86,7.5398,3.2,3.86,1277192,0
+EDBL.US,D,20260204,000000,3.6,3.8399,3.34,3.52,155716,0
+EDBL.US,D,20260205,000000,3.31,3.3642,2.93,3.22,68020,0
+EDBL.US,D,20260206,000000,3.17,3.6,3.17,3.6,46347,0
+EDBL.US,D,20260209,000000,3.64,4.4,3.5601,3.76,547315,0
+EDBL.US,D,20260210,000000,3.86,3.861,3.54,3.8,64501,0
+EDBL.US,D,20260211,000000,3.8,3.98,3.56,3.8,69423,0
+EDBL.US,D,20260212,000000,3.74,3.8,3.38,3.39,60904,0
+EDBL.US,D,20260213,000000,3.32,3.6099,3.135,3.35,72523,0
+EDBL.US,D,20260217,000000,3.31,3.34,3.19,3.32,39551,0
+EDBL.US,D,20260218,000000,3.3,3.48,3.2753,3.38,17979,0
diff --git a/daily/us/nasdaq stocks/1/edit.us.txt b/daily/us/nasdaq stocks/1/edit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50668c5a02207b37ee4dc7e229610543240ac298
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/edit.us.txt	
@@ -0,0 +1,2526 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDIT.US,D,20160203,000000,18,18.88,16,18.2,3998861,0
+EDIT.US,D,20160204,000000,18.26,19.42,17.5725,18.5,440590,0
+EDIT.US,D,20160205,000000,18.84,18.88,17.52,17.6,206897,0
+EDIT.US,D,20160208,000000,17.52,18,15.75,15.75,347470,0
+EDIT.US,D,20160209,000000,15.5,15.5,12.7482,12.81,707995,0
+EDIT.US,D,20160210,000000,13.01,14,12.79,13.09,248516,0
+EDIT.US,D,20160211,000000,12.97,16.9,12.57,15.77,238893,0
+EDIT.US,D,20160212,000000,16,17.44,15.0501,15.4,204357,0
+EDIT.US,D,20160216,000000,15.85,16.2048,15.73,15.94,133507,0
+EDIT.US,D,20160217,000000,16.74,17.16,15.9613,16.7,234509,0
+EDIT.US,D,20160218,000000,17.15,17.39,16.2,16.75,125318,0
+EDIT.US,D,20160219,000000,16.86,19.98,16.66,18.48,324366,0
+EDIT.US,D,20160222,000000,19.6,21.9,19.1,21.62,384338,0
+EDIT.US,D,20160223,000000,21.3,23.48,21.26,22.62,393958,0
+EDIT.US,D,20160224,000000,22.9,24.5599,22,23.22,473331,0
+EDIT.US,D,20160225,000000,22.84,24.2799,22.8,23.95,315876,0
+EDIT.US,D,20160226,000000,25.36,29.4,24.32,27.49,550689,0
+EDIT.US,D,20160229,000000,28,30.12,27.4396,28.95,615286,0
+EDIT.US,D,20160301,000000,29.47,29.8,26.69,28.705,494504,0
+EDIT.US,D,20160302,000000,29,31.9,28.05,31.9,361598,0
+EDIT.US,D,20160303,000000,32.92,39.075,31.5105,37.49,541327,0
+EDIT.US,D,20160304,000000,39,39.1299,34.25,35.56,530648,0
+EDIT.US,D,20160307,000000,35.89,41.6,35.89,39.11,385122,0
+EDIT.US,D,20160308,000000,41.99,43.99,40.13,41.99,565831,0
+EDIT.US,D,20160309,000000,42.7,43.41,30,31.1,1319137,0
+EDIT.US,D,20160310,000000,32.5,32.5,25.64,26.74,816860,0
+EDIT.US,D,20160311,000000,27.98,32,27.25,31.25,434287,0
+EDIT.US,D,20160314,000000,31.25,34.3,30.5101,30.77,305507,0
+EDIT.US,D,20160315,000000,29.85,33.35,29.4,32.34,198029,0
+EDIT.US,D,20160316,000000,32.08,35.2,31.01,31.02,278460,0
+EDIT.US,D,20160317,000000,31.17,32.5387,30.31,30.43,290382,0
+EDIT.US,D,20160318,000000,31.57,31.57,28.02,29.36,1080674,0
+EDIT.US,D,20160321,000000,30.24,30.5,29,29.96,229868,0
+EDIT.US,D,20160322,000000,29.95,30.38,29.2,29.88,100086,0
+EDIT.US,D,20160323,000000,30,30.88,29.11,30.45,294269,0
+EDIT.US,D,20160324,000000,30.44,31.5699,30.05,31.31,185444,0
+EDIT.US,D,20160328,000000,31.78,31.99,30.05,30.53,97332,0
+EDIT.US,D,20160329,000000,30.13,33.24,30.13,32.61,148153,0
+EDIT.US,D,20160330,000000,33,34.325,31.02,31.19,111188,0
+EDIT.US,D,20160331,000000,32,35,31.5,34.54,582605,0
+EDIT.US,D,20160401,000000,35,37.41,33.17,36.9,204746,0
+EDIT.US,D,20160404,000000,37.29,40.5,37,39.58,292223,0
+EDIT.US,D,20160405,000000,39.45,42.845,38.6,42.04,367776,0
+EDIT.US,D,20160406,000000,41.98,43.5,41.6121,41.83,246514,0
+EDIT.US,D,20160407,000000,41.5,41.5637,38.6,39.86,343630,0
+EDIT.US,D,20160408,000000,40.41,41.1315,40,40.45,216655,0
+EDIT.US,D,20160411,000000,41.05,41.19,37.26,37.87,217335,0
+EDIT.US,D,20160412,000000,37.48,37.91,35.42,37.11,259618,0
+EDIT.US,D,20160413,000000,38.61,38.61,37.15,38.19,94799,0
+EDIT.US,D,20160414,000000,38.1,40.7576,38.1,39.73,148526,0
+EDIT.US,D,20160415,000000,39.67,41.4,39.67,39.87,151091,0
+EDIT.US,D,20160418,000000,40.5,41.26,40,40.36,48057,0
+EDIT.US,D,20160419,000000,40.76,41.1,38.75,39.59,131676,0
+EDIT.US,D,20160420,000000,39.74,40.966,39.1001,40.64,62072,0
+EDIT.US,D,20160421,000000,41.04,41.24,39.5201,40.37,72269,0
+EDIT.US,D,20160422,000000,40.48,40.7581,37.76,38.1,191992,0
+EDIT.US,D,20160425,000000,38.09,39.5,38.09,38.71,114786,0
+EDIT.US,D,20160426,000000,39.28,39.41,36.5,36.95,126242,0
+EDIT.US,D,20160427,000000,36.86,36.98,36.02,36.38,129140,0
+EDIT.US,D,20160428,000000,36.98,38.0295,34.04,34.05,134903,0
+EDIT.US,D,20160429,000000,34,34.55,32.03,33.05,190223,0
+EDIT.US,D,20160502,000000,33.07,34.3088,33.07,33.51,72975,0
+EDIT.US,D,20160503,000000,33.47,33.5199,30.99,30.99,166326,0
+EDIT.US,D,20160504,000000,32.05,32.1799,30,30.2,153746,0
+EDIT.US,D,20160505,000000,31,32.5,30.2926,31.99,181772,0
+EDIT.US,D,20160506,000000,31.9,32.56,29.43,30.13,156235,0
+EDIT.US,D,20160509,000000,30.04,30.973,30.04,30.3,69734,0
+EDIT.US,D,20160510,000000,30.3,30.89,30.2,30.61,65203,0
+EDIT.US,D,20160511,000000,30.44,30.94,30.3,30.44,92739,0
+EDIT.US,D,20160512,000000,30.41,30.41,27.98,28.54,224914,0
+EDIT.US,D,20160513,000000,28.64,30.345,28.62,30.09,98029,0
+EDIT.US,D,20160516,000000,31,36.2446,30.89,34,533962,0
+EDIT.US,D,20160517,000000,35.1,35.5999,32.22,32.31,155414,0
+EDIT.US,D,20160518,000000,31.95,33.52,31.88,33.34,91294,0
+EDIT.US,D,20160519,000000,33.49,34.43,32.48,32.8,146082,0
+EDIT.US,D,20160520,000000,32.93,33.7367,32.67,33.25,116632,0
+EDIT.US,D,20160523,000000,33.14,34.5576,33.07,33.78,191060,0
+EDIT.US,D,20160524,000000,33.86,36.0999,33.86,35.75,189677,0
+EDIT.US,D,20160525,000000,36,36.9999,35.15,36.02,243975,0
+EDIT.US,D,20160526,000000,36,36.585,35.1901,35.39,71899,0
+EDIT.US,D,20160527,000000,36,36.25,34.4,35.025,151810,0
+EDIT.US,D,20160531,000000,35.22,37.24,35.02,37.08,149031,0
+EDIT.US,D,20160601,000000,37.11,38.25,36.52,36.79,141414,0
+EDIT.US,D,20160602,000000,36.08,37.9499,34.02,34.84,150415,0
+EDIT.US,D,20160603,000000,34.21,35.4799,33.02,33.71,162786,0
+EDIT.US,D,20160606,000000,33.75,33.82,32.0501,32.89,192852,0
+EDIT.US,D,20160607,000000,32.68,35.08,32.5201,33.57,180083,0
+EDIT.US,D,20160608,000000,33.69,35,33.08,34.47,204859,0
+EDIT.US,D,20160609,000000,34,34.82,32.29,32.39,131881,0
+EDIT.US,D,20160610,000000,32,32.0217,30.4,30.54,164909,0
+EDIT.US,D,20160613,000000,30.1,30.9532,29.71,30.03,219726,0
+EDIT.US,D,20160614,000000,30.25,31.01,29.7,30.87,162556,0
+EDIT.US,D,20160615,000000,30.92,32.67,30.92,32.53,128712,0
+EDIT.US,D,20160616,000000,32.22,32.545,30.51,31.3,271330,0
+EDIT.US,D,20160617,000000,31.41,31.55,29.69,29.69,620651,0
+EDIT.US,D,20160620,000000,30.01,31.25,29.07,29.68,167658,0
+EDIT.US,D,20160621,000000,29.7,30.19,26.8,27.59,327690,0
+EDIT.US,D,20160622,000000,27.88,29.44,26.8,28,138049,0
+EDIT.US,D,20160623,000000,28.15,28.648,27.5,28.35,115125,0
+EDIT.US,D,20160624,000000,26.56,27.31,25.45,25.98,231323,0
+EDIT.US,D,20160627,000000,25.25,27.39,22.5,23.86,346262,0
+EDIT.US,D,20160628,000000,24.3,25.76,24.3,24.81,157784,0
+EDIT.US,D,20160629,000000,25.25,25.5395,24.52,25.18,109373,0
+EDIT.US,D,20160630,000000,25.22,25.46,23.6,24.4,166678,0
+EDIT.US,D,20160701,000000,24.45,25.83,24.45,25.45,116849,0
+EDIT.US,D,20160705,000000,25.7,26.99,24.3973,25.14,94308,0
+EDIT.US,D,20160706,000000,24.85,25.5,24.5401,25.33,127958,0
+EDIT.US,D,20160707,000000,25.69,26.395,25.11,25.62,57641,0
+EDIT.US,D,20160708,000000,25,25.6099,24.64,25.32,129151,0
+EDIT.US,D,20160711,000000,25.5,26.1418,25,25.24,67940,0
+EDIT.US,D,20160712,000000,25.4,25.69,24.8211,25.64,107866,0
+EDIT.US,D,20160713,000000,25.84,26.67,25.174,25.51,95017,0
+EDIT.US,D,20160714,000000,25.64,25.8,24.68,24.77,74700,0
+EDIT.US,D,20160715,000000,24.85,24.9756,24.32,24.73,50430,0
+EDIT.US,D,20160718,000000,24.74,25.6048,24.43,24.56,61699,0
+EDIT.US,D,20160719,000000,24.44,25.5,24.26,24.58,47607,0
+EDIT.US,D,20160720,000000,24.8,25.54,24.58,25.48,75902,0
+EDIT.US,D,20160721,000000,25.6,26.438,25.5101,25.84,150329,0
+EDIT.US,D,20160722,000000,26.01,28.311,25.86,27.11,201544,0
+EDIT.US,D,20160725,000000,28.22,28.22,26.2,26.45,98142,0
+EDIT.US,D,20160726,000000,26.52,27.3,26.05,27.08,51187,0
+EDIT.US,D,20160727,000000,27.33,28.259,26.81,28.2,79812,0
+EDIT.US,D,20160728,000000,28.49,28.6321,27.11,27.28,57941,0
+EDIT.US,D,20160729,000000,27.4,27.5663,25.59,25.72,156993,0
+EDIT.US,D,20160801,000000,25.75,26.05,25.51,25.7,109545,0
+EDIT.US,D,20160802,000000,25.7,25.83,24.33,24.97,126240,0
+EDIT.US,D,20160803,000000,25.55,25.7326,24.6401,25.05,61708,0
+EDIT.US,D,20160804,000000,25.23,25.5399,24.5501,24.99,76719,0
+EDIT.US,D,20160805,000000,25.15,25.47,24.69,24.87,146452,0
+EDIT.US,D,20160808,000000,25.01,25.2,22.9,23.7,384908,0
+EDIT.US,D,20160809,000000,23.6,24.098,22.8,23.28,200695,0
+EDIT.US,D,20160810,000000,24.9,24.95,21.5,21.5,434656,0
+EDIT.US,D,20160811,000000,21.55,21.64,20.25,20.74,402003,0
+EDIT.US,D,20160812,000000,20.5,20.5,19.7536,20.11,295004,0
+EDIT.US,D,20160815,000000,20.11,20.54,20.1,20.34,186721,0
+EDIT.US,D,20160816,000000,20.1,20.3,19.64,19.89,218889,0
+EDIT.US,D,20160817,000000,19.95,19.95,18.87,19,326252,0
+EDIT.US,D,20160818,000000,19.05,19.36,17.5,17.76,523858,0
+EDIT.US,D,20160819,000000,17.57,18.79,17.52,18.67,372097,0
+EDIT.US,D,20160822,000000,18.93,19.6408,18.77,19.42,343116,0
+EDIT.US,D,20160823,000000,19.75,20.71,19.64,20.13,400832,0
+EDIT.US,D,20160824,000000,20.25,20.6499,18.2201,18.35,403946,0
+EDIT.US,D,20160825,000000,18.4,19.43,18.13,18.35,213106,0
+EDIT.US,D,20160826,000000,18.29,18.385,17.71,18.33,228736,0
+EDIT.US,D,20160829,000000,18.16,18.2329,16.564,17.42,372980,0
+EDIT.US,D,20160830,000000,17.42,18.45,17.06,17.71,415983,0
+EDIT.US,D,20160831,000000,17.63,17.7517,16.67,16.82,266695,0
+EDIT.US,D,20160901,000000,16.8,17.06,16.5,16.74,161947,0
+EDIT.US,D,20160902,000000,16.7,16.7,15.9,16.11,264700,0
+EDIT.US,D,20160906,000000,16.07,16.16,15.07,16.02,725957,0
+EDIT.US,D,20160907,000000,16.17,16.97,15.93,16.61,199977,0
+EDIT.US,D,20160908,000000,16.45,17.65,16.37,17.21,355992,0
+EDIT.US,D,20160909,000000,17.28,17.3598,16.4,16.51,398316,0
+EDIT.US,D,20160912,000000,16.34,16.6699,16.2121,16.55,213664,0
+EDIT.US,D,20160913,000000,16.39,16.415,15.37,15.54,306519,0
+EDIT.US,D,20160914,000000,15.44,15.829,14.9,14.96,331768,0
+EDIT.US,D,20160915,000000,15,15.3,14.92,15.06,220115,0
+EDIT.US,D,20160916,000000,14.94,15.1542,14.25,14.49,997824,0
+EDIT.US,D,20160919,000000,14.51,15.25,14.29,14.75,502407,0
+EDIT.US,D,20160920,000000,14.87,15.74,14.8,14.9,323839,0
+EDIT.US,D,20160921,000000,15.16,15.46,14.3601,14.93,224748,0
+EDIT.US,D,20160922,000000,15,15.1238,14.7,14.8,211969,0
+EDIT.US,D,20160923,000000,14.71,15.05,14.2502,14.46,274372,0
+EDIT.US,D,20160926,000000,14.42,14.4355,13.68,14.1,299002,0
+EDIT.US,D,20160927,000000,13.87,14.43,13.87,14.12,210920,0
+EDIT.US,D,20160928,000000,14.2,14.25,13.55,13.93,204247,0
+EDIT.US,D,20160929,000000,13.84,13.86,13.48,13.54,209485,0
+EDIT.US,D,20160930,000000,13.53,13.664,13.1,13.49,157990,0
+EDIT.US,D,20161003,000000,13.5,13.954,13.12,13.49,193003,0
+EDIT.US,D,20161004,000000,13.84,15.4,13.545,14.92,689011,0
+EDIT.US,D,20161005,000000,14.92,16.425,14.6,15.48,732786,0
+EDIT.US,D,20161006,000000,15.53,15.53,14.33,15.01,553348,0
+EDIT.US,D,20161007,000000,15,15.1,14,14.06,441145,0
+EDIT.US,D,20161010,000000,13.9,14.63,13.85,14.51,178645,0
+EDIT.US,D,20161011,000000,14.39,14.5,13.88,14.05,172899,0
+EDIT.US,D,20161012,000000,14,14,13.05,13.14,302741,0
+EDIT.US,D,20161013,000000,13.15,13.9,13.15,13.77,324160,0
+EDIT.US,D,20161014,000000,13.94,14.32,13.38,13.44,181614,0
+EDIT.US,D,20161017,000000,13.47,13.66,13.03,13.26,168962,0
+EDIT.US,D,20161018,000000,13.5,13.99,13.4,13.81,141401,0
+EDIT.US,D,20161019,000000,13.85,14.015,13.5,13.91,112383,0
+EDIT.US,D,20161020,000000,13.92,14.79,13.92,14.7,172018,0
+EDIT.US,D,20161021,000000,14.7,15.42,14.48,15.33,517620,0
+EDIT.US,D,20161024,000000,15.55,16.329,15.14,16.28,609500,0
+EDIT.US,D,20161025,000000,16.5,16.5,14.5,14.64,460918,0
+EDIT.US,D,20161026,000000,14.55,14.86,13.93,14,259074,0
+EDIT.US,D,20161027,000000,14.1,14.8489,12.99,13.22,390554,0
+EDIT.US,D,20161028,000000,13.08,13.26,12.89,13.1,274237,0
+EDIT.US,D,20161031,000000,13.1,14.2299,13,14.14,268996,0
+EDIT.US,D,20161101,000000,14.2,14.52,13.68,13.99,194869,0
+EDIT.US,D,20161102,000000,14.02,14.119,13.03,13.1,240131,0
+EDIT.US,D,20161103,000000,13.19,13.55,12.43,12.46,400546,0
+EDIT.US,D,20161104,000000,12.5,13.5,12.46,13.23,239860,0
+EDIT.US,D,20161107,000000,13.5,13.98,13.3101,13.46,300223,0
+EDIT.US,D,20161108,000000,13.5,14.18,12.75,13.9,435210,0
+EDIT.US,D,20161109,000000,13.8,14.49,13.612,14.46,400043,0
+EDIT.US,D,20161110,000000,14.5,15.58,14.49,15.11,537512,0
+EDIT.US,D,20161111,000000,15.01,16.5,14.97,16.35,424954,0
+EDIT.US,D,20161114,000000,16.4,17.79,16.3654,17,539675,0
+EDIT.US,D,20161115,000000,17.17,17.92,15.72,16.49,621053,0
+EDIT.US,D,20161116,000000,16.62,16.6299,15.57,15.6,298085,0
+EDIT.US,D,20161117,000000,15.51,16.04,15.51,15.66,203140,0
+EDIT.US,D,20161118,000000,15.71,15.82,15.05,15.21,157453,0
+EDIT.US,D,20161121,000000,15.13,15.76,14.59,15.66,231742,0
+EDIT.US,D,20161122,000000,15.89,15.9428,15.08,15.73,179789,0
+EDIT.US,D,20161123,000000,15.44,15.86,14.9,15.68,188489,0
+EDIT.US,D,20161125,000000,15.65,15.65,15.07,15.29,91053,0
+EDIT.US,D,20161128,000000,15.25,15.498,14.6401,15.03,271495,0
+EDIT.US,D,20161129,000000,15,15.1665,14.01,14.02,328246,0
+EDIT.US,D,20161130,000000,14.06,14.49,13.79,14.27,375982,0
+EDIT.US,D,20161201,000000,14.41,14.71,13.87,13.99,354122,0
+EDIT.US,D,20161202,000000,13.85,15.6,13.75,15.54,309063,0
+EDIT.US,D,20161205,000000,15.43,15.96,15.1,15.76,425487,0
+EDIT.US,D,20161206,000000,15.8,16,15.15,15.98,381234,0
+EDIT.US,D,20161207,000000,16,16,15.36,15.8,375683,0
+EDIT.US,D,20161208,000000,15.82,16.76,15.4111,16.7,399609,0
+EDIT.US,D,20161209,000000,16.88,17.05,15.68,15.96,329941,0
+EDIT.US,D,20161212,000000,16,16.435,15.29,15.57,290782,0
+EDIT.US,D,20161213,000000,15.54,16,15.31,15.88,327715,0
+EDIT.US,D,20161214,000000,15.94,16.9899,15.59,16.76,323862,0
+EDIT.US,D,20161215,000000,16.76,16.95,16.07,16.94,434863,0
+EDIT.US,D,20161216,000000,17,18.9,16.96,17.01,1431663,0
+EDIT.US,D,20161219,000000,16.95,17.66,16.43,16.78,443911,0
+EDIT.US,D,20161220,000000,17.06,18.38,16.82,17.84,521123,0
+EDIT.US,D,20161221,000000,18,18.94,18,18.69,513392,0
+EDIT.US,D,20161222,000000,18.9,18.939,16.41,16.87,609696,0
+EDIT.US,D,20161223,000000,16.95,17.55,16.781,17.08,268595,0
+EDIT.US,D,20161227,000000,17.21,18.25,17.19,17.56,220744,0
+EDIT.US,D,20161228,000000,17.68,17.8799,16.76,17.06,215419,0
+EDIT.US,D,20161229,000000,17,17.08,16.03,16.1,362519,0
+EDIT.US,D,20161230,000000,16.04,16.4739,16.04,16.23,175621,0
+EDIT.US,D,20170103,000000,16.49,17.11,16.3,17.04,233810,0
+EDIT.US,D,20170104,000000,17.17,18.75,17.06,18.5,444698,0
+EDIT.US,D,20170105,000000,18.25,18.989,17.38,17.53,466846,0
+EDIT.US,D,20170106,000000,17.61,18.24,17.38,17.515,191124,0
+EDIT.US,D,20170109,000000,18.05,18.75,17.58,18.39,439159,0
+EDIT.US,D,20170110,000000,18.66,18.8699,17.8152,18.6,470671,0
+EDIT.US,D,20170111,000000,18.94,19.72,17.531,18.49,616262,0
+EDIT.US,D,20170112,000000,18.6,18.999,18.27,18.53,191829,0
+EDIT.US,D,20170113,000000,18.5,19.3692,18.31,18.75,476698,0
+EDIT.US,D,20170117,000000,18.76,18.81,17.32,17.88,445350,0
+EDIT.US,D,20170118,000000,18.05,18.15,17.5363,18.13,264171,0
+EDIT.US,D,20170119,000000,18.17,18.22,17.55,18.15,195655,0
+EDIT.US,D,20170120,000000,18.1,18.86,17.9575,18.32,328434,0
+EDIT.US,D,20170123,000000,18.4,19.23,17.86,18.54,242970,0
+EDIT.US,D,20170124,000000,18.64,18.819,17.55,18.06,404580,0
+EDIT.US,D,20170125,000000,18.19,18.48,17.7718,18.1995,161563,0
+EDIT.US,D,20170126,000000,18.29,18.72,17.96,18.07,226157,0
+EDIT.US,D,20170127,000000,18.01,18.48,17.89,18.32,182279,0
+EDIT.US,D,20170130,000000,18.02,18.14,17.03,17.07,355061,0
+EDIT.US,D,20170131,000000,17.07,17.86,17.01,17.42,318208,0
+EDIT.US,D,20170201,000000,17.55,18.32,17.5,18.24,344981,0
+EDIT.US,D,20170202,000000,18.23,18.28,17.83,17.95,126339,0
+EDIT.US,D,20170203,000000,18.15,18.51,18.07,18.44,221582,0
+EDIT.US,D,20170206,000000,18.48,19,18.46,18.74,158835,0
+EDIT.US,D,20170207,000000,18.9,18.93,18.2301,18.56,189333,0
+EDIT.US,D,20170208,000000,18.58,18.6314,17.7,17.87,225421,0
+EDIT.US,D,20170209,000000,17.86,18.775,17.7933,18.58,316731,0
+EDIT.US,D,20170210,000000,18.66,18.9,18.45,18.55,145268,0
+EDIT.US,D,20170213,000000,18.68,18.89,18.4701,18.6,144009,0
+EDIT.US,D,20170214,000000,18.5,18.95,18.11,18.84,201338,0
+EDIT.US,D,20170215,000000,18.71,25,18.61,24.3,5585955,0
+EDIT.US,D,20170216,000000,24.32,26.9789,23.5,24.75,3244807,0
+EDIT.US,D,20170217,000000,24.54,26.44,23.76,26.02,1659144,0
+EDIT.US,D,20170221,000000,26.58,28.5,26.13,27.27,1747300,0
+EDIT.US,D,20170222,000000,27.49,28.09,23.46,23.6,2241901,0
+EDIT.US,D,20170223,000000,24.41,24.9639,22.81,23.59,830506,0
+EDIT.US,D,20170224,000000,23.2,24.15,22.9,23.54,500180,0
+EDIT.US,D,20170227,000000,23.37,23.59,22.87,23,677966,0
+EDIT.US,D,20170228,000000,22.8,25.553,22.35,24.93,854528,0
+EDIT.US,D,20170301,000000,25,25.8,24.3201,24.6,541306,0
+EDIT.US,D,20170302,000000,24.59,25.79,23.53,23.63,573431,0
+EDIT.US,D,20170303,000000,23.54,23.9585,21.72,22.02,782388,0
+EDIT.US,D,20170306,000000,21.75,22.38,20.6,21.02,859803,0
+EDIT.US,D,20170307,000000,21,21.6,20.61,21.28,540552,0
+EDIT.US,D,20170308,000000,20.5,22.5,20.26,21.94,912273,0
+EDIT.US,D,20170309,000000,22.07,24.287,22.07,23.7,972622,0
+EDIT.US,D,20170310,000000,23.54,25.14,23.34,25.06,653022,0
+EDIT.US,D,20170313,000000,24.99,25.2,24.03,24.91,424081,0
+EDIT.US,D,20170314,000000,26.73,29.2,25.8801,26.04,2347804,0
+EDIT.US,D,20170315,000000,26.41,27,23.86,24.64,1266400,0
+EDIT.US,D,20170316,000000,24.64,26.4599,24.63,24.91,1219113,0
+EDIT.US,D,20170317,000000,22.8,23.83,22.21,22.3,6585564,0
+EDIT.US,D,20170320,000000,22.65,22.81,22.1755,22.41,1435176,0
+EDIT.US,D,20170321,000000,22.45,22.63,20.0896,20.86,2347783,0
+EDIT.US,D,20170322,000000,20.72,21.18,20.6,20.87,872408,0
+EDIT.US,D,20170323,000000,20.79,21.08,19.19,19.27,1828526,0
+EDIT.US,D,20170324,000000,19.61,20.3364,18.6997,19.26,1233410,0
+EDIT.US,D,20170327,000000,19.04,20.779,18.85,20.69,1243184,0
+EDIT.US,D,20170328,000000,22,22.815,21.02,21.88,2246397,0
+EDIT.US,D,20170329,000000,21.89,22.5,21.7176,22.22,1061634,0
+EDIT.US,D,20170330,000000,22.24,22.55,21.01,22.13,975747,0
+EDIT.US,D,20170331,000000,22.16,22.69,21.79,22.32,937498,0
+EDIT.US,D,20170403,000000,22.48,22.74,21.81,22.25,758270,0
+EDIT.US,D,20170404,000000,22.23,22.39,21.71,21.94,342767,0
+EDIT.US,D,20170405,000000,21.97,22.08,20.38,20.47,589553,0
+EDIT.US,D,20170406,000000,20.52,21.26,20.32,21.19,479382,0
+EDIT.US,D,20170407,000000,21.19,21.35,20.7,20.9,420944,0
+EDIT.US,D,20170410,000000,20.9,21.75,20.9,20.97,369884,0
+EDIT.US,D,20170411,000000,21.02,21.415,20.01,20.51,601753,0
+EDIT.US,D,20170412,000000,20.67,20.737,19.58,19.63,621655,0
+EDIT.US,D,20170413,000000,19.58,20.61,19.12,20.48,825963,0
+EDIT.US,D,20170417,000000,20.48,20.85,19.93,20.79,584719,0
+EDIT.US,D,20170418,000000,20.78,20.78,19.2,19.42,676354,0
+EDIT.US,D,20170419,000000,19.49,19.9193,19.12,19.25,562750,0
+EDIT.US,D,20170420,000000,19.45,19.709,19.15,19.2,342895,0
+EDIT.US,D,20170421,000000,19.22,19.42,18.75,18.99,391098,0
+EDIT.US,D,20170424,000000,19.26,19.7,18.64,19.41,595961,0
+EDIT.US,D,20170425,000000,19.58,19.9495,19.27,19.73,402120,0
+EDIT.US,D,20170426,000000,19.8,19.8699,19.4201,19.6,338272,0
+EDIT.US,D,20170427,000000,19.68,19.8,19.39,19.43,341538,0
+EDIT.US,D,20170428,000000,19.42,19.56,18.52,18.85,525218,0
+EDIT.US,D,20170501,000000,18.95,20.5,18.74,20.27,555750,0
+EDIT.US,D,20170502,000000,20.41,20.73,20.01,20.43,382775,0
+EDIT.US,D,20170503,000000,20.35,20.4018,19.53,19.57,292385,0
+EDIT.US,D,20170504,000000,19.68,19.88,18.57,18.97,707488,0
+EDIT.US,D,20170505,000000,18.98,19.35,18.4,18.63,559116,0
+EDIT.US,D,20170508,000000,18.63,18.829,17.55,17.99,657485,0
+EDIT.US,D,20170509,000000,18,18.93,18,18.83,465211,0
+EDIT.US,D,20170510,000000,18.75,19.46,18.59,19.14,419480,0
+EDIT.US,D,20170511,000000,19.03,19.35,18.37,18.51,454946,0
+EDIT.US,D,20170512,000000,18.48,19.47,18.45,19.29,356591,0
+EDIT.US,D,20170515,000000,20.02,20.44,19.7407,20.01,910771,0
+EDIT.US,D,20170516,000000,19.15,19.95,17.9,18.3,1661305,0
+EDIT.US,D,20170517,000000,18.18,18.56,17.6,17.74,982097,0
+EDIT.US,D,20170518,000000,17.75,18.78,17.71,18.73,524767,0
+EDIT.US,D,20170519,000000,18.39,18.7584,17.84,17.91,514487,0
+EDIT.US,D,20170522,000000,17.51,17.6,16.86,17.45,1089487,0
+EDIT.US,D,20170523,000000,17.56,17.8,17.04,17.3,442210,0
+EDIT.US,D,20170524,000000,17.28,17.49,17.1184,17.22,355607,0
+EDIT.US,D,20170525,000000,17.26,17.26,16.26,16.31,651420,0
+EDIT.US,D,20170526,000000,16.31,16.4334,15.57,15.62,600204,0
+EDIT.US,D,20170530,000000,15.57,15.63,13.16,13.75,2511285,0
+EDIT.US,D,20170531,000000,13.78,14.3527,13.12,13.66,1469040,0
+EDIT.US,D,20170601,000000,13.9,14.1394,13.52,13.95,832720,0
+EDIT.US,D,20170602,000000,13.95,14.36,13.9,14.2,891719,0
+EDIT.US,D,20170605,000000,14.3,14.4,13.53,13.69,503578,0
+EDIT.US,D,20170606,000000,13.65,14.29,13.2,14.19,796809,0
+EDIT.US,D,20170607,000000,14.56,15.7,14.55,15.64,1364156,0
+EDIT.US,D,20170608,000000,15.8,16.2802,15.17,16.21,999101,0
+EDIT.US,D,20170609,000000,16.08,16.28,15.26,15.72,999035,0
+EDIT.US,D,20170612,000000,15.81,16.13,14.04,16.07,815166,0
+EDIT.US,D,20170613,000000,16,16.3492,15.7,16.04,515868,0
+EDIT.US,D,20170614,000000,16.04,16.2616,15.7501,16,559304,0
+EDIT.US,D,20170615,000000,15.83,16.7,15.57,15.63,595855,0
+EDIT.US,D,20170616,000000,15.54,16.31,15.5,16.28,739487,0
+EDIT.US,D,20170619,000000,16.24,17.275,16.21,16.82,826381,0
+EDIT.US,D,20170620,000000,16.91,17.3431,16.321,16.6,718538,0
+EDIT.US,D,20170621,000000,16.55,16.95,16.55,16.91,721674,0
+EDIT.US,D,20170622,000000,16.94,17.87,16.94,17.54,1030585,0
+EDIT.US,D,20170623,000000,17.77,17.96,17.2,17.95,3684581,0
+EDIT.US,D,20170626,000000,18,18.25,17.56,17.96,671425,0
+EDIT.US,D,20170627,000000,17.91,18.23,17.42,17.44,517220,0
+EDIT.US,D,20170628,000000,17.61,18.09,17.5,17.99,370975,0
+EDIT.US,D,20170629,000000,18,18,16.75,17.12,462881,0
+EDIT.US,D,20170630,000000,17.18,17.2,16.53,16.78,594072,0
+EDIT.US,D,20170703,000000,16.78,17.5,16.78,17.43,173287,0
+EDIT.US,D,20170705,000000,17.35,17.93,17.07,17.51,428950,0
+EDIT.US,D,20170706,000000,17.57,17.6,16.9,17.02,334459,0
+EDIT.US,D,20170707,000000,17.04,17.42,17.01,17.18,274886,0
+EDIT.US,D,20170710,000000,17.12,17.37,16.8,16.89,327227,0
+EDIT.US,D,20170711,000000,16.8,17.18,16.8,17.04,400479,0
+EDIT.US,D,20170712,000000,17.13,17.38,17.02,17.28,296404,0
+EDIT.US,D,20170713,000000,17.28,17.89,17.08,17.71,436950,0
+EDIT.US,D,20170714,000000,17.17,17.61,16.9801,17.3,775676,0
+EDIT.US,D,20170717,000000,17.3,17.5217,15.5601,16.28,1204043,0
+EDIT.US,D,20170718,000000,16.63,16.63,15.42,15.45,800809,0
+EDIT.US,D,20170719,000000,15.58,15.89,15.5,15.87,508088,0
+EDIT.US,D,20170720,000000,15.89,16.04,15.5,15.74,331341,0
+EDIT.US,D,20170721,000000,15.81,16.29,15.6,15.82,421075,0
+EDIT.US,D,20170724,000000,15.83,16.34,15.56,16.32,269426,0
+EDIT.US,D,20170725,000000,16.43,16.65,16.01,16.31,328001,0
+EDIT.US,D,20170726,000000,16.27,16.5527,15.84,15.88,392856,0
+EDIT.US,D,20170727,000000,16,16.4744,15.28,15.9,706431,0
+EDIT.US,D,20170728,000000,16,17.55,16,17.14,1090282,0
+EDIT.US,D,20170731,000000,17.77,18.15,16.9,16.92,1098952,0
+EDIT.US,D,20170801,000000,17.14,17.28,16.08,16.39,501562,0
+EDIT.US,D,20170802,000000,16.43,16.7733,15.69,15.81,643018,0
+EDIT.US,D,20170803,000000,16.25,17.4673,16.05,17.24,1248341,0
+EDIT.US,D,20170804,000000,17.59,17.6,16.8201,17.06,600270,0
+EDIT.US,D,20170807,000000,17.75,19.77,17.65,18.61,2562252,0
+EDIT.US,D,20170808,000000,19.5,19.65,18.55,18.86,1311729,0
+EDIT.US,D,20170809,000000,18.85,19,17.8,17.98,859230,0
+EDIT.US,D,20170810,000000,19.18,20.39,18.31,19.72,1856882,0
+EDIT.US,D,20170811,000000,19.95,22.055,19.89,21.95,1767126,0
+EDIT.US,D,20170814,000000,22.19,23.8,22.1,23.16,1722299,0
+EDIT.US,D,20170815,000000,23.13,23.13,20.37,20.65,1944448,0
+EDIT.US,D,20170816,000000,20.62,21.89,20.5003,20.735,779501,0
+EDIT.US,D,20170817,000000,20.44,20.48,18.7,18.8,1850064,0
+EDIT.US,D,20170818,000000,18.66,18.8,17.8,17.83,1305064,0
+EDIT.US,D,20170821,000000,17.92,18.35,17.35,17.82,1022223,0
+EDIT.US,D,20170822,000000,17.88,19.01,17.88,18.41,941361,0
+EDIT.US,D,20170823,000000,18.27,18.81,18,18.45,717380,0
+EDIT.US,D,20170824,000000,18.5,19.55,18.28,19.51,774253,0
+EDIT.US,D,20170825,000000,19.56,20.4,19,19.1,1458702,0
+EDIT.US,D,20170828,000000,20.25,20.8,19.75,20.73,1866878,0
+EDIT.US,D,20170829,000000,20.27,21.45,19.9,20.88,1616566,0
+EDIT.US,D,20170830,000000,20.89,21.49,20.89,21.26,911560,0
+EDIT.US,D,20170831,000000,21.36,21.83,20.92,21.11,1053652,0
+EDIT.US,D,20170901,000000,21.12,21.42,20.04,20.59,861824,0
+EDIT.US,D,20170905,000000,20.52,20.92,19.05,20.04,1278393,0
+EDIT.US,D,20170906,000000,20.15,20.33,19.5,19.69,792678,0
+EDIT.US,D,20170907,000000,19.88,20.54,19.33,20.2,940752,0
+EDIT.US,D,20170908,000000,20.18,20.4521,19.88,20.09,973696,0
+EDIT.US,D,20170911,000000,20.29,20.54,19.91,19.98,717023,0
+EDIT.US,D,20170912,000000,19.83,20.14,19.55,19.93,864046,0
+EDIT.US,D,20170913,000000,19.87,21.22,19.87,21.08,1186004,0
+EDIT.US,D,20170914,000000,21.1,21.54,20.63,21.1,813667,0
+EDIT.US,D,20170915,000000,21.01,21.38,20.69,20.94,3322367,0
+EDIT.US,D,20170918,000000,20.79,21.989,20.76,21.37,852115,0
+EDIT.US,D,20170919,000000,21.5,22.09,21.37,22.03,1283398,0
+EDIT.US,D,20170920,000000,22.1,22.6648,21.72,22.54,831404,0
+EDIT.US,D,20170921,000000,22.54,24.5,22.45,23.16,1548345,0
+EDIT.US,D,20170922,000000,23.14,23.36,22.55,22.85,618397,0
+EDIT.US,D,20170925,000000,22.85,23.21,21.02,21.13,1204900,0
+EDIT.US,D,20170926,000000,21.1,21.2497,20.16,20.29,1109768,0
+EDIT.US,D,20170927,000000,21,21.39,19.06,19.92,1818212,0
+EDIT.US,D,20170928,000000,20.68,23.94,20.14,23.14,2715490,0
+EDIT.US,D,20170929,000000,23.3,24.38,23.12,24.01,1816083,0
+EDIT.US,D,20171002,000000,24.39,25.37,24.0501,24.56,1607037,0
+EDIT.US,D,20171003,000000,24.73,25.56,24.341,25.54,1327219,0
+EDIT.US,D,20171004,000000,25.57,26.75,23.01,23.47,2261878,0
+EDIT.US,D,20171005,000000,23.8,25.02,22.75,25,1373777,0
+EDIT.US,D,20171006,000000,24.83,26,24.5,25.01,1236690,0
+EDIT.US,D,20171009,000000,25.13,25.93,24.84,25.02,734399,0
+EDIT.US,D,20171010,000000,25.09,25.47,24.15,25.21,830090,0
+EDIT.US,D,20171011,000000,25,25.02,23.6445,24.11,1179641,0
+EDIT.US,D,20171012,000000,24.27,25.3492,24.27,24.89,1253849,0
+EDIT.US,D,20171013,000000,24.81,24.899,23.02,23.37,1479492,0
+EDIT.US,D,20171016,000000,23.46,24.19,22.55,22.79,1111995,0
+EDIT.US,D,20171017,000000,22.75,23.93,22.7,23.2,658216,0
+EDIT.US,D,20171018,000000,23.4,23.7118,22.54,23.33,623809,0
+EDIT.US,D,20171019,000000,23.25,24,22.8678,23.95,855424,0
+EDIT.US,D,20171020,000000,24.01,24.64,23.42,24.01,632608,0
+EDIT.US,D,20171023,000000,24.34,24.99,23.75,23.87,839848,0
+EDIT.US,D,20171024,000000,23.84,24.33,22.7,22.75,978969,0
+EDIT.US,D,20171025,000000,22.75,23.11,22.55,22.81,767652,0
+EDIT.US,D,20171026,000000,22.76,22.8,21.26,21.89,931408,0
+EDIT.US,D,20171027,000000,21.89,22.4877,21.36,22.28,977825,0
+EDIT.US,D,20171030,000000,22.3,24.69,22.2,23.9,1033404,0
+EDIT.US,D,20171031,000000,24.25,25.15,23.89,24.8,831906,0
+EDIT.US,D,20171101,000000,24.97,25.19,22.8485,23.37,960587,0
+EDIT.US,D,20171102,000000,23.41,23.94,23.04,23.93,507099,0
+EDIT.US,D,20171103,000000,24.5,25.2,23.94,24.93,998668,0
+EDIT.US,D,20171106,000000,25.68,25.7,23.65,24.02,865421,0
+EDIT.US,D,20171107,000000,24.1,24.35,23.04,23.07,728241,0
+EDIT.US,D,20171108,000000,22.75,23.11,20.2867,22.371,1633700,0
+EDIT.US,D,20171109,000000,22.15,22.92,21.7001,22.68,595217,0
+EDIT.US,D,20171110,000000,22.65,24.4679,22.55,24.38,761813,0
+EDIT.US,D,20171113,000000,24.15,24.93,23.73,24.68,734291,0
+EDIT.US,D,20171114,000000,24.54,24.75,22.5348,23.55,917908,0
+EDIT.US,D,20171115,000000,23.09,24.47,23.05,24.34,568636,0
+EDIT.US,D,20171116,000000,24.39,25.9,24.32,25.03,1181373,0
+EDIT.US,D,20171117,000000,24.93,25.61,24.35,25.05,576613,0
+EDIT.US,D,20171120,000000,25.04,25.9,25.01,25.46,572621,0
+EDIT.US,D,20171121,000000,25.63,26.58,25.6,25.95,787817,0
+EDIT.US,D,20171122,000000,25.94,28.45,25.9207,28.25,1502215,0
+EDIT.US,D,20171124,000000,28.35,28.35,25.2606,25.8,1008147,0
+EDIT.US,D,20171127,000000,26.04,27.973,26,26.97,1190732,0
+EDIT.US,D,20171128,000000,27.24,27.39,26.1,27.14,1129629,0
+EDIT.US,D,20171129,000000,27.25,28.69,27.25,28.05,1191910,0
+EDIT.US,D,20171130,000000,28.08,30,28.0501,28.87,1764501,0
+EDIT.US,D,20171201,000000,28.87,30.4,28.37,29.87,1022439,0
+EDIT.US,D,20171204,000000,30.39,31.8109,27.68,27.76,1315780,0
+EDIT.US,D,20171205,000000,27.82,28.78,27.1011,27.29,917593,0
+EDIT.US,D,20171206,000000,25.67,25.8,24.5,25.175,3711253,0
+EDIT.US,D,20171207,000000,25.5,26,24.9,25.78,1279360,0
+EDIT.US,D,20171208,000000,26,26.19,24.5,24.96,1248863,0
+EDIT.US,D,20171211,000000,25.25,25.58,23.2,23.6,1602134,0
+EDIT.US,D,20171212,000000,23.93,24.29,22.5,23.58,1721148,0
+EDIT.US,D,20171213,000000,23.32,24.55,23.0665,24.36,959744,0
+EDIT.US,D,20171214,000000,24.6,25.05,24.11,24.42,952372,0
+EDIT.US,D,20171215,000000,24.49,25.25,23.829,25,1906843,0
+EDIT.US,D,20171218,000000,25.22,25.25,24.07,25.12,799970,0
+EDIT.US,D,20171219,000000,25.16,25.85,24.22,24.58,715452,0
+EDIT.US,D,20171220,000000,24.61,25.35,24.55,24.88,622249,0
+EDIT.US,D,20171221,000000,25.5,27.43,25.34,26.71,1947568,0
+EDIT.US,D,20171222,000000,27,28.69,26.92,28.43,1338433,0
+EDIT.US,D,20171226,000000,28.02,30.37,28,29.26,1104058,0
+EDIT.US,D,20171227,000000,29.45,31,29.38,29.9,1233889,0
+EDIT.US,D,20171228,000000,30.5,31.79,29.83,31.34,1258216,0
+EDIT.US,D,20171229,000000,31.45,32.85,30.73,30.73,1092676,0
+EDIT.US,D,20180102,000000,30.88,34.81,30.75,34.32,2147095,0
+EDIT.US,D,20180103,000000,35,36,32.41,33.33,1596487,0
+EDIT.US,D,20180104,000000,33.42,34.75,32.81,33.92,1224034,0
+EDIT.US,D,20180105,000000,34.2,34.6,33.1,33.6,1114664,0
+EDIT.US,D,20180108,000000,29.47,30.44,27,30.02,6027616,0
+EDIT.US,D,20180109,000000,30.25,32.01,30.15,31.16,1530134,0
+EDIT.US,D,20180110,000000,30.92,31.79,30.05,31.62,980630,0
+EDIT.US,D,20180111,000000,31.83,32.8,31.2,32.35,1258221,0
+EDIT.US,D,20180112,000000,32.42,33.14,31.99,32,930428,0
+EDIT.US,D,20180116,000000,32.14,33,29.017,30.02,1716861,0
+EDIT.US,D,20180117,000000,30.48,31.79,29.84,30.38,1278272,0
+EDIT.US,D,20180118,000000,30.22,30.35,29.16,29.84,1147366,0
+EDIT.US,D,20180119,000000,29.95,30.7,29.25,30.4,817388,0
+EDIT.US,D,20180122,000000,30.88,34.75,30.72,34.62,3218336,0
+EDIT.US,D,20180123,000000,35.21,36.2,33.49,34.8,2522471,0
+EDIT.US,D,20180124,000000,35,36.35,33,33.88,2138137,0
+EDIT.US,D,20180125,000000,34.01,34.75,33.0018,34.23,1399596,0
+EDIT.US,D,20180126,000000,34.67,37.36,34.26,35.96,2993660,0
+EDIT.US,D,20180129,000000,35.81,41.6,35.51,40.7,3405749,0
+EDIT.US,D,20180130,000000,38.95,40.81,37.92,39.26,2497581,0
+EDIT.US,D,20180131,000000,39.58,39.68,35.56,36.51,2340145,0
+EDIT.US,D,20180201,000000,36.14,37.95,35.12,36.57,1359715,0
+EDIT.US,D,20180202,000000,36.01,36.5,34.61,34.75,987211,0
+EDIT.US,D,20180205,000000,34,35.63,32.6,33.98,1535817,0
+EDIT.US,D,20180206,000000,33,35.37,31.31,35.07,1520599,0
+EDIT.US,D,20180207,000000,35.25,37.7,35.24,36.67,2172300,0
+EDIT.US,D,20180208,000000,36.84,37,33.28,33.28,1293089,0
+EDIT.US,D,20180209,000000,33.84,34.57,29.92,33.69,2118882,0
+EDIT.US,D,20180212,000000,34.25,34.67,31.8,32.83,1326109,0
+EDIT.US,D,20180213,000000,31.79,33.67,31.7,33.1,1284962,0
+EDIT.US,D,20180214,000000,32.67,34.8799,32.27,34.59,1066656,0
+EDIT.US,D,20180215,000000,34.88,35.41,33.9,34.79,849979,0
+EDIT.US,D,20180216,000000,34.84,35.92,33.78,33.81,1192473,0
+EDIT.US,D,20180220,000000,33.8,34.97,33.0201,33.28,874436,0
+EDIT.US,D,20180221,000000,33.5,37.21,33.36,34.49,2038232,0
+EDIT.US,D,20180222,000000,35.06,36.7,34.771,35.07,1292964,0
+EDIT.US,D,20180223,000000,35.5,36.33,34.2,35.89,1106255,0
+EDIT.US,D,20180226,000000,36.2,38.2,36.05,37.92,2223069,0
+EDIT.US,D,20180227,000000,38.1,38.5,36.72,36.81,1516671,0
+EDIT.US,D,20180228,000000,37,38.12,36.63,36.64,867252,0
+EDIT.US,D,20180301,000000,36.33,36.999,34,35.3,1295163,0
+EDIT.US,D,20180302,000000,34.53,38.5,34.1505,37.96,1802498,0
+EDIT.US,D,20180305,000000,37.79,39.08,37.07,38.48,1433323,0
+EDIT.US,D,20180306,000000,39,39.35,37.62,38.44,1550632,0
+EDIT.US,D,20180307,000000,37.42,43.25,37.1,42.28,4423126,0
+EDIT.US,D,20180308,000000,42.31,43.63,41.61,42.81,2243037,0
+EDIT.US,D,20180309,000000,43.02,45.02,42.57,44.08,2336553,0
+EDIT.US,D,20180312,000000,44.95,44.99,41.15,41.77,2352326,0
+EDIT.US,D,20180313,000000,40.25,42.9,40.05,41.42,1704202,0
+EDIT.US,D,20180314,000000,41.29,41.99,40.45,41.51,872342,0
+EDIT.US,D,20180315,000000,41.87,41.97,36.5,39.34,2328712,0
+EDIT.US,D,20180316,000000,39.81,40.66,37.65,38.02,1911578,0
+EDIT.US,D,20180319,000000,37.64,38.2526,36.08,37.3,1344005,0
+EDIT.US,D,20180320,000000,37.58,38.99,37.1,38.14,1075969,0
+EDIT.US,D,20180321,000000,38.31,39.49,38.04,39.24,854799,0
+EDIT.US,D,20180322,000000,39,40.07,37.88,38,1156928,0
+EDIT.US,D,20180323,000000,37.75,39.39,37.6465,37.9,838620,0
+EDIT.US,D,20180326,000000,38.96,38.96,34.2801,36.42,2457199,0
+EDIT.US,D,20180327,000000,36.69,36.8,33.05,33.18,1551529,0
+EDIT.US,D,20180328,000000,33.05,33.92,30.56,32.63,2486185,0
+EDIT.US,D,20180329,000000,33.1,34.19,32.1,33.15,1592496,0
+EDIT.US,D,20180402,000000,32.91,33.4591,31.25,31.77,1279179,0
+EDIT.US,D,20180403,000000,32.04,32.84,31.32,32.2,916474,0
+EDIT.US,D,20180404,000000,31.49,33.91,31.17,33.78,1064101,0
+EDIT.US,D,20180405,000000,34,34.32,32.5,32.91,873647,0
+EDIT.US,D,20180406,000000,32.85,34.5724,31.65,31.94,1045414,0
+EDIT.US,D,20180409,000000,33.18,34.98,32.34,32.41,1338512,0
+EDIT.US,D,20180410,000000,33,34.25,32.88,34.15,885889,0
+EDIT.US,D,20180411,000000,34.52,36.65,33.841,34.52,1259755,0
+EDIT.US,D,20180412,000000,34.89,36.06,34.61,35.56,676785,0
+EDIT.US,D,20180413,000000,35.96,36.0999,33.85,34.69,990744,0
+EDIT.US,D,20180416,000000,34.93,35.04,33.901,34.46,647979,0
+EDIT.US,D,20180417,000000,34.56,36.37,34.5,35.68,948240,0
+EDIT.US,D,20180418,000000,35.73,36.1299,35.2857,35.35,579527,0
+EDIT.US,D,20180419,000000,35.1,35.97,34.68,34.81,784746,0
+EDIT.US,D,20180420,000000,34.87,35.36,34.2,34.46,595198,0
+EDIT.US,D,20180423,000000,34.35,34.77,32.41,33.44,855980,0
+EDIT.US,D,20180424,000000,33.48,35.1,32.0705,32.42,1002959,0
+EDIT.US,D,20180425,000000,32.45,33.0614,31.44,31.78,816562,0
+EDIT.US,D,20180426,000000,31.88,33.23,31.73,32.95,835566,0
+EDIT.US,D,20180427,000000,32.97,33.19,32.11,32.98,583223,0
+EDIT.US,D,20180430,000000,33.31,33.78,31.12,31.4,1039916,0
+EDIT.US,D,20180501,000000,31.45,32.56,31.4498,32.49,588459,0
+EDIT.US,D,20180502,000000,32.4,33.25,32.02,32.68,672130,0
+EDIT.US,D,20180503,000000,32.42,32.84,31.15,31.6,907924,0
+EDIT.US,D,20180504,000000,32.04,35.55,31.62,33,1701159,0
+EDIT.US,D,20180507,000000,33.43,34.66,32.61,33.56,1044437,0
+EDIT.US,D,20180508,000000,34,34.03,32.2,33.46,724991,0
+EDIT.US,D,20180509,000000,33.45,34.57,33.171,34.46,544970,0
+EDIT.US,D,20180510,000000,34.46,34.62,33.41,33.56,720769,0
+EDIT.US,D,20180511,000000,33.5,35.35,33.5,35.18,874815,0
+EDIT.US,D,20180514,000000,35.25,37.2,35.25,36,1258958,0
+EDIT.US,D,20180515,000000,36.04,37.56,35.172,36.44,1174335,0
+EDIT.US,D,20180516,000000,36.5,37.6,36,37.06,978235,0
+EDIT.US,D,20180517,000000,37,38.67,36.62,37.98,1323082,0
+EDIT.US,D,20180518,000000,38.06,38.49,34.29,34.85,2144039,0
+EDIT.US,D,20180521,000000,35.23,35.59,33.09,33.38,1439323,0
+EDIT.US,D,20180522,000000,33.78,34.75,33.24,34.16,863041,0
+EDIT.US,D,20180523,000000,34.13,36.45,34.09,36.06,1217510,0
+EDIT.US,D,20180524,000000,35.98,37.44,35.4696,36.63,1000322,0
+EDIT.US,D,20180525,000000,36.56,37.12,35.541,36.53,587467,0
+EDIT.US,D,20180529,000000,36.36,36.36,34.7125,35.65,763685,0
+EDIT.US,D,20180530,000000,35.74,38.34,35.7261,37.93,1051527,0
+EDIT.US,D,20180531,000000,36.93,38.525,35.82,38.32,1299846,0
+EDIT.US,D,20180601,000000,38.75,40.43,36.65,37.01,1682945,0
+EDIT.US,D,20180604,000000,37.1,37.47,35.36,36.6,1121173,0
+EDIT.US,D,20180605,000000,36.58,38.54,36.52,38.33,1026420,0
+EDIT.US,D,20180606,000000,38.5,39.0871,37.62,38.23,798497,0
+EDIT.US,D,20180607,000000,38.41,38.93,37.64,37.81,744374,0
+EDIT.US,D,20180608,000000,37.67,39.44,37.55,39.21,689928,0
+EDIT.US,D,20180611,000000,39.33,40.23,35,36.15,4483674,0
+EDIT.US,D,20180612,000000,36.16,37.77,35.68,36.01,1241966,0
+EDIT.US,D,20180613,000000,36.1,37.36,35.561,36.21,1320441,0
+EDIT.US,D,20180614,000000,36.25,37.2779,35.87,37.25,819157,0
+EDIT.US,D,20180615,000000,36.97,38,36.66,37.5,1103439,0
+EDIT.US,D,20180618,000000,37.34,39.79,37.33,39.23,988086,0
+EDIT.US,D,20180619,000000,38.25,39.42,37.675,39.39,1009003,0
+EDIT.US,D,20180620,000000,39.61,41.41,39.595,41.01,1464359,0
+EDIT.US,D,20180621,000000,41.01,41.4292,38.7,39.78,939586,0
+EDIT.US,D,20180622,000000,39.8,40.11,39.05,39.37,2336618,0
+EDIT.US,D,20180625,000000,39.06,39.31,37.22,37.47,837606,0
+EDIT.US,D,20180626,000000,37.5,38.14,37.06,37.51,615875,0
+EDIT.US,D,20180627,000000,37.46,37.6499,35,35.68,899031,0
+EDIT.US,D,20180628,000000,35.6,36.035,34.02,35.85,745659,0
+EDIT.US,D,20180629,000000,36.22,36.7234,35.58,35.83,623904,0
+EDIT.US,D,20180702,000000,35.5,37.02,35.3001,36.99,564733,0
+EDIT.US,D,20180703,000000,37.25,37.47,36.59,36.82,441962,0
+EDIT.US,D,20180705,000000,37.03,37.55,36.08,36.83,734564,0
+EDIT.US,D,20180706,000000,36.9,38.34,36.88,37.94,654074,0
+EDIT.US,D,20180709,000000,38.02,38.66,37.33,38.39,792463,0
+EDIT.US,D,20180710,000000,38.59,38.769,37.8,37.97,559904,0
+EDIT.US,D,20180711,000000,37.56,38.24,37.201,38,491751,0
+EDIT.US,D,20180712,000000,38.24,38.4899,37.55,37.85,609585,0
+EDIT.US,D,20180713,000000,37.9,38.3,37,37.9,622449,0
+EDIT.US,D,20180716,000000,37.96,38.2,34.53,35.2,1525895,0
+EDIT.US,D,20180717,000000,34.66,36.68,34.65,36.46,643135,0
+EDIT.US,D,20180718,000000,36.45,36.45,35.05,35.38,708496,0
+EDIT.US,D,20180719,000000,35.2,36.35,34.38,36.13,704532,0
+EDIT.US,D,20180720,000000,36,36.7,35.785,36.25,420750,0
+EDIT.US,D,20180723,000000,36.1,36.3,35.2,35.37,435887,0
+EDIT.US,D,20180724,000000,35.66,35.66,31.5,32.46,1925779,0
+EDIT.US,D,20180725,000000,32.41,33.54,31.62,31.82,1071200,0
+EDIT.US,D,20180726,000000,31.65,32.149,30.57,31.54,814973,0
+EDIT.US,D,20180727,000000,31.46,31.499,29.01,29.7,1479397,0
+EDIT.US,D,20180730,000000,29.49,30.17,28.41,29.41,1091502,0
+EDIT.US,D,20180731,000000,29.37,30.66,29.3,29.74,693507,0
+EDIT.US,D,20180801,000000,29.67,30.51,28.82,29.42,701854,0
+EDIT.US,D,20180802,000000,29.17,29.8,28.98,29.49,464860,0
+EDIT.US,D,20180803,000000,29.55,29.819,28.4201,28.68,637499,0
+EDIT.US,D,20180806,000000,29.01,29.55,28.22,29.09,909522,0
+EDIT.US,D,20180807,000000,28.01,29,26,28.83,1897700,0
+EDIT.US,D,20180808,000000,28.72,28.72,27.59,27.65,734697,0
+EDIT.US,D,20180809,000000,27.7,30.6,27.63,28.66,1584381,0
+EDIT.US,D,20180810,000000,28.5,29.88,28.5,29.64,618271,0
+EDIT.US,D,20180813,000000,29.7,30.08,29.01,29.36,670089,0
+EDIT.US,D,20180814,000000,29.41,30.42,29.0527,29.6,606538,0
+EDIT.US,D,20180815,000000,29.47,29.97,28.22,29.07,551588,0
+EDIT.US,D,20180816,000000,29.26,30.11,28.99,29.94,543553,0
+EDIT.US,D,20180817,000000,29.97,30.14,29.25,29.86,380593,0
+EDIT.US,D,20180820,000000,30,30.57,29.28,30.41,491276,0
+EDIT.US,D,20180821,000000,30.69,32.07,30.45,31.32,712208,0
+EDIT.US,D,20180822,000000,31.23,32.07,30.98,31.36,434134,0
+EDIT.US,D,20180823,000000,30.815,31.6,29.94,30.43,552909,0
+EDIT.US,D,20180824,000000,30.4,30.92,30.31,30.66,483962,0
+EDIT.US,D,20180827,000000,30.88,31.52,30.32,30.76,554148,0
+EDIT.US,D,20180828,000000,30.52,31.19,30.244,30.97,528486,0
+EDIT.US,D,20180829,000000,31.08,32.05,30.51,31.73,567398,0
+EDIT.US,D,20180830,000000,31.69,32.47,31.67,32.07,469109,0
+EDIT.US,D,20180831,000000,32,33.13,31.83,32.83,769498,0
+EDIT.US,D,20180904,000000,33.18,33.34,31.73,32.8,701864,0
+EDIT.US,D,20180905,000000,32.44,32.44,30.74,32,842009,0
+EDIT.US,D,20180906,000000,32,32.44,29.92,30.01,612730,0
+EDIT.US,D,20180907,000000,29.93,30.8,29.62,30.25,462121,0
+EDIT.US,D,20180910,000000,30.34,32.31,29.8536,31.07,1507628,0
+EDIT.US,D,20180911,000000,31.3,32.3,30.8252,32.24,656980,0
+EDIT.US,D,20180912,000000,32.18,32.9,31.6191,32.49,501308,0
+EDIT.US,D,20180913,000000,32.66,32.9255,31.675,32.22,555757,0
+EDIT.US,D,20180914,000000,32.26,33.2,32.241,32.41,668736,0
+EDIT.US,D,20180917,000000,32.33,32.79,31.31,31.87,623025,0
+EDIT.US,D,20180918,000000,31.79,33.1,31.5,32.82,549349,0
+EDIT.US,D,20180919,000000,32.65,33.8,32.65,33.19,718779,0
+EDIT.US,D,20180920,000000,33.29,33.75,31.67,32.57,675352,0
+EDIT.US,D,20180921,000000,33.01,33.01,29.88,30.1,1806821,0
+EDIT.US,D,20180924,000000,30.23,30.85,30.05,30.55,615530,0
+EDIT.US,D,20180925,000000,30.57,32.82,30.26,32.57,825633,0
+EDIT.US,D,20180926,000000,32.7,32.9,32.24,32.46,363375,0
+EDIT.US,D,20180927,000000,32.34,33.54,32.095,32.41,431655,0
+EDIT.US,D,20180928,000000,32.17,32.88,31.68,31.82,548045,0
+EDIT.US,D,20181001,000000,31.98,32,30.2,30.47,600328,0
+EDIT.US,D,20181002,000000,30.45,30.81,28.86,29.11,1171887,0
+EDIT.US,D,20181003,000000,29.25,30.27,28.5,30.21,850575,0
+EDIT.US,D,20181004,000000,29.99,30.0004,28.11,28.61,804895,0
+EDIT.US,D,20181005,000000,28.74,29.413,27.7501,28.57,693170,0
+EDIT.US,D,20181008,000000,28.31,28.55,27.15,27.86,865887,0
+EDIT.US,D,20181009,000000,27.69,28.64,27.44,27.76,458434,0
+EDIT.US,D,20181010,000000,27.64,27.95,25.9,25.99,846471,0
+EDIT.US,D,20181011,000000,26.52,27.1,25.66,26.55,1279071,0
+EDIT.US,D,20181012,000000,26.82,28.02,26.65,27.32,640748,0
+EDIT.US,D,20181015,000000,27.32,27.5,26.18,27.1,465427,0
+EDIT.US,D,20181016,000000,27.3,29.16,26.7,29.06,676586,0
+EDIT.US,D,20181017,000000,28.96,29.629,28.13,29.56,448458,0
+EDIT.US,D,20181018,000000,29.45,29.85,27.87,28.35,406580,0
+EDIT.US,D,20181019,000000,28.47,29.18,27.34,27.49,573922,0
+EDIT.US,D,20181022,000000,27.57,27.8625,26.35,26.81,564329,0
+EDIT.US,D,20181023,000000,26.05,27.32,25.8,26.83,841468,0
+EDIT.US,D,20181024,000000,26.89,27.76,24.35,24.39,1145249,0
+EDIT.US,D,20181025,000000,24.71,26.83,24.59,26.23,781252,0
+EDIT.US,D,20181026,000000,25.66,26.26,24.9056,25.98,611003,0
+EDIT.US,D,20181029,000000,26.5,26.83,24.4,25.05,468384,0
+EDIT.US,D,20181030,000000,24.9,25.93,24.2139,24.7,583128,0
+EDIT.US,D,20181031,000000,25.03,26.19,25.03,25.33,638514,0
+EDIT.US,D,20181101,000000,25.49,27.58,25.4468,27.46,785594,0
+EDIT.US,D,20181102,000000,27.53,28.49,27.03,28,544522,0
+EDIT.US,D,20181105,000000,28.14,28.25,26.76,27.8,342658,0
+EDIT.US,D,20181106,000000,27.82,28.22,26.63,27.08,704783,0
+EDIT.US,D,20181107,000000,27.24,28.72,27,28.62,678254,0
+EDIT.US,D,20181108,000000,29.85,30.99,29.05,29.98,1310214,0
+EDIT.US,D,20181109,000000,29.65,30.0367,28.42,28.95,706287,0
+EDIT.US,D,20181112,000000,28.91,29.19,27.99,28.19,491876,0
+EDIT.US,D,20181113,000000,28.49,29.7,28.24,28.98,394900,0
+EDIT.US,D,20181114,000000,29.32,29.48,26.85,26.9,702237,0
+EDIT.US,D,20181115,000000,26.84,28.33,26.74,28.08,754278,0
+EDIT.US,D,20181116,000000,27.64,29.03,27.07,28.96,652544,0
+EDIT.US,D,20181119,000000,28.82,28.95,26.77,27.15,564007,0
+EDIT.US,D,20181120,000000,26.64,27.01,25.06,25.56,640380,0
+EDIT.US,D,20181121,000000,25.99,28.42,25.57,27.97,1774670,0
+EDIT.US,D,20181123,000000,27.48,28.63,27.48,28.03,359254,0
+EDIT.US,D,20181126,000000,28.6,29.41,28.2,28.76,620809,0
+EDIT.US,D,20181127,000000,28.42,28.57,27.335,27.42,485663,0
+EDIT.US,D,20181128,000000,27.6,29.45,27.09,29.37,637412,0
+EDIT.US,D,20181129,000000,29.08,30.54,29,30.11,741693,0
+EDIT.US,D,20181130,000000,30.4,31.21,30.16,31.16,696448,0
+EDIT.US,D,20181203,000000,32.22,32.4608,31.3,31.79,952452,0
+EDIT.US,D,20181204,000000,31.76,32.4,30.42,30.49,1072938,0
+EDIT.US,D,20181206,000000,29.9,30.38,28.85,29.69,720201,0
+EDIT.US,D,20181207,000000,29.48,30.26,28.27,28.39,749319,0
+EDIT.US,D,20181210,000000,28.53,29.21,27.66,28.99,574633,0
+EDIT.US,D,20181211,000000,29.53,30.25,28.97,29.6,497230,0
+EDIT.US,D,20181212,000000,30.16,31.1,30.01,30.31,509869,0
+EDIT.US,D,20181213,000000,30.41,30.5,28.6,28.94,597180,0
+EDIT.US,D,20181214,000000,28.59,29.35,28.25,28.45,367237,0
+EDIT.US,D,20181217,000000,28.43,28.85,27.09,27.64,727170,0
+EDIT.US,D,20181218,000000,27.96,27.96,25.51,26.31,927622,0
+EDIT.US,D,20181219,000000,26.19,27.39,24.3542,24.95,995917,0
+EDIT.US,D,20181220,000000,24.74,25.33,22.66,22.96,1127190,0
+EDIT.US,D,20181221,000000,22.85,22.9,18.18,18.19,3595198,0
+EDIT.US,D,20181224,000000,18,20.2,17.8,19.53,1128623,0
+EDIT.US,D,20181226,000000,19.68,20.769,19.53,20.59,1013069,0
+EDIT.US,D,20181227,000000,20.15,20.51,19.07,20.32,815659,0
+EDIT.US,D,20181228,000000,20.65,21.39,20.31,20.72,678961,0
+EDIT.US,D,20181231,000000,20.87,22.95,20.8548,22.75,1045487,0
+EDIT.US,D,20190102,000000,22.03,23.39,21.67,23.34,959448,0
+EDIT.US,D,20190103,000000,23.08,23.8,21.68,21.96,920184,0
+EDIT.US,D,20190104,000000,22.42,23.4864,22.03,23.2,985204,0
+EDIT.US,D,20190107,000000,23.78,24.99,23.2,24.93,882801,0
+EDIT.US,D,20190108,000000,25.33,25.9072,24.12,25.45,1193480,0
+EDIT.US,D,20190109,000000,25.62,26.825,25.46,26.4,878049,0
+EDIT.US,D,20190110,000000,26.12,26.5,25.2,26.41,990855,0
+EDIT.US,D,20190111,000000,26.23,26.66,25.66,26.2,448089,0
+EDIT.US,D,20190114,000000,25.99,26.26,24.92,24.99,732030,0
+EDIT.US,D,20190115,000000,25.18,26.66,25.13,26.4,882167,0
+EDIT.US,D,20190116,000000,26.55,28.15,26.08,26.26,909684,0
+EDIT.US,D,20190117,000000,26.16,26.61,25.85,26.21,409361,0
+EDIT.US,D,20190118,000000,26.32,26.86,25.9,26.14,648314,0
+EDIT.US,D,20190122,000000,23.51,23.72,20.3,20.95,5641215,0
+EDIT.US,D,20190123,000000,20.62,21.26,19.33,20.1,2963713,0
+EDIT.US,D,20190124,000000,20.2,21.54,19.98,21.33,1763964,0
+EDIT.US,D,20190125,000000,21.39,21.54,20.5,21.46,1102897,0
+EDIT.US,D,20190128,000000,21.11,21.22,20.25,20.66,946020,0
+EDIT.US,D,20190129,000000,20.65,20.99,19.93,20.29,993109,0
+EDIT.US,D,20190130,000000,20.45,21.48,20.3,21.28,960327,0
+EDIT.US,D,20190131,000000,21.17,22,20.96,21.73,840204,0
+EDIT.US,D,20190201,000000,21.79,21.98,21.26,21.6,523444,0
+EDIT.US,D,20190204,000000,21.66,22.05,21.1,21.91,599777,0
+EDIT.US,D,20190205,000000,21.94,22.58,21.08,21.14,697068,0
+EDIT.US,D,20190206,000000,21.14,21.53,20.64,21.1,636257,0
+EDIT.US,D,20190207,000000,20.95,21.18,19,19.43,1746513,0
+EDIT.US,D,20190208,000000,19.5,19.99,19.09,19.75,1365576,0
+EDIT.US,D,20190211,000000,19.85,20.5,19.75,19.97,531365,0
+EDIT.US,D,20190212,000000,20.11,20.52,19.96,20.29,786871,0
+EDIT.US,D,20190213,000000,20.36,20.608,19.84,19.95,507235,0
+EDIT.US,D,20190214,000000,19.9,20.3,19.6401,19.86,619848,0
+EDIT.US,D,20190215,000000,19.99,20.4,19.85,20.08,665848,0
+EDIT.US,D,20190219,000000,20.04,20.44,20,20.22,674941,0
+EDIT.US,D,20190220,000000,20.31,20.99,20.31,20.55,645678,0
+EDIT.US,D,20190221,000000,20.5,20.77,19.7,19.73,792466,0
+EDIT.US,D,20190222,000000,19.78,20.125,19.5,19.87,657672,0
+EDIT.US,D,20190225,000000,21.22,22.21,20.68,20.93,1915459,0
+EDIT.US,D,20190226,000000,20.81,21.6,20.7,20.72,784087,0
+EDIT.US,D,20190227,000000,20.72,21.29,20.64,20.95,827759,0
+EDIT.US,D,20190228,000000,21.05,21.27,20.13,20.63,1181547,0
+EDIT.US,D,20190301,000000,21.02,23.96,20.82,23.64,2537131,0
+EDIT.US,D,20190304,000000,24.8,24.8,22.75,23.82,1497678,0
+EDIT.US,D,20190305,000000,23.81,24.79,23.42,23.64,1268077,0
+EDIT.US,D,20190306,000000,23.57,23.99,22.16,22.63,1175121,0
+EDIT.US,D,20190307,000000,22.57,23.29,21.9,22.86,662707,0
+EDIT.US,D,20190308,000000,22.87,23.29,22.4659,22.6,900930,0
+EDIT.US,D,20190311,000000,22.62,23.87,22.35,23.84,822136,0
+EDIT.US,D,20190312,000000,23.84,24.64,23.8244,24.27,730457,0
+EDIT.US,D,20190313,000000,24.4,24.6,23.76,24.22,703959,0
+EDIT.US,D,20190314,000000,24.22,24.46,23.54,23.94,511893,0
+EDIT.US,D,20190315,000000,24.03,24.7,23.96,24.29,1974268,0
+EDIT.US,D,20190318,000000,24.5,24.8,23.63,23.97,779114,0
+EDIT.US,D,20190319,000000,24.12,24.6,23.744,24.11,800221,0
+EDIT.US,D,20190320,000000,24.11,24.91,24,24.12,1121290,0
+EDIT.US,D,20190321,000000,23.8,24.8,23.7,24.74,965134,0
+EDIT.US,D,20190322,000000,24.65,24.68,22.53,22.61,1125797,0
+EDIT.US,D,20190325,000000,22.58,23.035,21.86,22.8,619978,0
+EDIT.US,D,20190326,000000,23.25,23.36,22.62,23.19,523988,0
+EDIT.US,D,20190327,000000,23.07,23.34,22.5,22.95,507866,0
+EDIT.US,D,20190328,000000,22.96,23.66,22.86,23.63,365801,0
+EDIT.US,D,20190329,000000,23.86,24.505,23.65,24.45,631166,0
+EDIT.US,D,20190401,000000,24.73,25.13,24.39,24.71,639883,0
+EDIT.US,D,20190402,000000,24.83,26.13,24.73,26.02,987149,0
+EDIT.US,D,20190403,000000,26.34,26.9,26,26.75,816312,0
+EDIT.US,D,20190404,000000,26.76,26.89,26.01,26.67,772360,0
+EDIT.US,D,20190405,000000,26.72,27.58,26.09,27.48,775187,0
+EDIT.US,D,20190408,000000,27.38,27.86,26.82,27.25,743354,0
+EDIT.US,D,20190409,000000,27.21,27.5,26.59,26.67,578642,0
+EDIT.US,D,20190410,000000,26.69,27.68,26.619,27.67,547670,0
+EDIT.US,D,20190411,000000,27.67,27.9,25.25,25.49,1197196,0
+EDIT.US,D,20190412,000000,26,26.44,25.73,26.09,791208,0
+EDIT.US,D,20190415,000000,26.17,26.57,25.616,26.54,525283,0
+EDIT.US,D,20190416,000000,26.93,27.49,26.58,27.22,726760,0
+EDIT.US,D,20190417,000000,27.34,27.41,25.44,25.72,1097059,0
+EDIT.US,D,20190418,000000,25.61,25.953,24.67,25.8,866073,0
+EDIT.US,D,20190422,000000,25.68,26.43,25.5,26.32,595939,0
+EDIT.US,D,20190423,000000,26.43,27.6,26.23,27.44,626055,0
+EDIT.US,D,20190424,000000,27.52,27.6,26.47,27.01,527834,0
+EDIT.US,D,20190425,000000,26.92,27.515,26.56,27.16,455917,0
+EDIT.US,D,20190426,000000,27.25,27.81,26.68,27.76,465728,0
+EDIT.US,D,20190429,000000,27.83,28.08,26.2,26.27,1015010,0
+EDIT.US,D,20190430,000000,26.05,26.3575,24.6,24.75,1033720,0
+EDIT.US,D,20190501,000000,25,25.05,23.16,23.22,1343521,0
+EDIT.US,D,20190502,000000,23.31,24.1301,23.23,24,1112052,0
+EDIT.US,D,20190503,000000,24.2,25.12,24.07,25.08,802900,0
+EDIT.US,D,20190506,000000,24.58,25.9,24.41,25.86,641479,0
+EDIT.US,D,20190507,000000,25.55,25.61,24.37,24.68,794302,0
+EDIT.US,D,20190508,000000,23.75,25.99,23.75,25.13,822801,0
+EDIT.US,D,20190509,000000,24.64,24.965,23.8,24.56,522078,0
+EDIT.US,D,20190510,000000,24.45,24.85,23.75,24.45,588124,0
+EDIT.US,D,20190513,000000,23.64,23.965,22.26,22.27,1034094,0
+EDIT.US,D,20190514,000000,22.34,22.88,21.71,22.49,1037104,0
+EDIT.US,D,20190515,000000,22.47,22.7,21.81,22.64,984201,0
+EDIT.US,D,20190516,000000,22.81,23.25,22.7666,23.19,631492,0
+EDIT.US,D,20190517,000000,22.81,23.1,22.301,22.5,582702,0
+EDIT.US,D,20190520,000000,22.17,22.1877,21.35,21.45,776733,0
+EDIT.US,D,20190521,000000,21.69,23.01,21.53,22.99,767562,0
+EDIT.US,D,20190522,000000,22.75,23.1,21.8935,22,616551,0
+EDIT.US,D,20190523,000000,21.65,21.91,20.7689,21.18,852700,0
+EDIT.US,D,20190524,000000,21.3,21.82,21.25,21.72,455332,0
+EDIT.US,D,20190528,000000,21.82,21.82,21.09,21.43,648108,0
+EDIT.US,D,20190529,000000,21.13,21.55,20.8,21.15,548787,0
+EDIT.US,D,20190530,000000,21.23,21.44,20.97,21.23,485146,0
+EDIT.US,D,20190531,000000,20.76,21.05,20.52,20.55,543016,0
+EDIT.US,D,20190603,000000,20.52,21.115,20.44,20.76,597274,0
+EDIT.US,D,20190604,000000,21.01,21.18,20.21,20.83,1110069,0
+EDIT.US,D,20190605,000000,21.03,21.185,20.4,20.48,838501,0
+EDIT.US,D,20190606,000000,20.52,20.91,20.31,20.58,769360,0
+EDIT.US,D,20190607,000000,20.98,22.53,20.95,22.41,1066883,0
+EDIT.US,D,20190610,000000,22.55,22.95,22.04,22.05,669310,0
+EDIT.US,D,20190611,000000,22.59,22.69,21.115,21.55,643205,0
+EDIT.US,D,20190612,000000,21.53,21.74,21.07,21.74,484383,0
+EDIT.US,D,20190613,000000,21.97,22.54,21.5644,22.51,565908,0
+EDIT.US,D,20190614,000000,22.5,22.76,21.7,21.73,531952,0
+EDIT.US,D,20190617,000000,22,22.66,21.8,22.61,788511,0
+EDIT.US,D,20190618,000000,22.82,23.56,22.57,22.99,776138,0
+EDIT.US,D,20190619,000000,23.09,23.31,22.645,22.7,432793,0
+EDIT.US,D,20190620,000000,23.06,23.2525,22.3086,22.41,646015,0
+EDIT.US,D,20190621,000000,22.38,22.92,21.7791,22.83,985177,0
+EDIT.US,D,20190624,000000,22.77,22.92,21.77,21.79,719156,0
+EDIT.US,D,20190625,000000,21.9,22.93,21.79,22.83,810011,0
+EDIT.US,D,20190626,000000,23,23.13,22.15,22.31,602002,0
+EDIT.US,D,20190627,000000,22.54,23.43,22.51,23.41,590540,0
+EDIT.US,D,20190628,000000,23.74,24.75,23.51,24.74,3207059,0
+EDIT.US,D,20190701,000000,25.41,25.41,24.08,24.24,730884,0
+EDIT.US,D,20190702,000000,24.32,24.34,23.65,23.93,377248,0
+EDIT.US,D,20190703,000000,24.06,24.6,23.775,24.58,285761,0
+EDIT.US,D,20190705,000000,24.36,24.45,23.8,24.06,451101,0
+EDIT.US,D,20190708,000000,24.06,24.3,23.52,23.97,392023,0
+EDIT.US,D,20190709,000000,23.5,24.49,23.33,24.48,481891,0
+EDIT.US,D,20190710,000000,24.57,24.97,24.3912,24.94,475607,0
+EDIT.US,D,20190711,000000,24.9,25.19,24.33,24.78,424380,0
+EDIT.US,D,20190712,000000,24.6,24.97,24.34,24.85,453875,0
+EDIT.US,D,20190715,000000,24.98,25.59,24.77,25.3,496036,0
+EDIT.US,D,20190716,000000,25.25,25.25,24.26,24.33,541658,0
+EDIT.US,D,20190717,000000,24.31,24.67,23.8,24.06,641745,0
+EDIT.US,D,20190718,000000,24.67,24.68,23.8501,24.67,638521,0
+EDIT.US,D,20190719,000000,24.75,25.01,23.67,23.85,617822,0
+EDIT.US,D,20190722,000000,23.92,24.92,23.7992,24.79,572943,0
+EDIT.US,D,20190723,000000,25.01,25.62,24.71,25.39,611978,0
+EDIT.US,D,20190724,000000,26,26.07,25.02,26,589518,0
+EDIT.US,D,20190725,000000,26.11,26.11,24.9,24.92,509328,0
+EDIT.US,D,20190726,000000,25.08,26.24,25.08,26.18,619367,0
+EDIT.US,D,20190729,000000,26.5,26.59,25.56,26.27,426659,0
+EDIT.US,D,20190730,000000,26.01,26.81,25.61,26.81,526065,0
+EDIT.US,D,20190731,000000,26.89,27,24.81,25.25,764343,0
+EDIT.US,D,20190801,000000,25.25,26.09,24.95,25.78,647273,0
+EDIT.US,D,20190802,000000,25.49,25.765,24.75,24.97,668597,0
+EDIT.US,D,20190805,000000,24.32,24.75,23.51,23.93,1030140,0
+EDIT.US,D,20190806,000000,23.96,24.68,23.39,24.63,812867,0
+EDIT.US,D,20190807,000000,23.49,24.78,22.5446,24.5,835691,0
+EDIT.US,D,20190808,000000,24.78,25.27,24.55,24.78,542642,0
+EDIT.US,D,20190809,000000,24.62,25.055,24.38,24.84,742038,0
+EDIT.US,D,20190812,000000,24.66,24.98,23.9,24.04,647361,0
+EDIT.US,D,20190813,000000,23.86,24.79,23.67,24.59,1241621,0
+EDIT.US,D,20190814,000000,24.76,25.47,24.67,25.09,852222,0
+EDIT.US,D,20190815,000000,25.16,25.86,24.93,25.36,608223,0
+EDIT.US,D,20190816,000000,25.59,26.06,25.44,25.64,690856,0
+EDIT.US,D,20190819,000000,25.98,26.07,25.55,25.78,549893,0
+EDIT.US,D,20190820,000000,25.73,26.11,25.325,25.59,432578,0
+EDIT.US,D,20190821,000000,25.95,26.17,25.5,25.87,384641,0
+EDIT.US,D,20190822,000000,25.77,26,24.92,25.29,568762,0
+EDIT.US,D,20190823,000000,25.16,25.64,23.94,24.06,585640,0
+EDIT.US,D,20190826,000000,24.49,24.715,23.74,24.34,684196,0
+EDIT.US,D,20190827,000000,24.5,25,23.57,23.72,509143,0
+EDIT.US,D,20190828,000000,23.75,24.4646,23.52,24.3,461056,0
+EDIT.US,D,20190829,000000,24.51,25.09,24.4001,25.08,715644,0
+EDIT.US,D,20190830,000000,25.18,25.45,24.63,24.83,349635,0
+EDIT.US,D,20190903,000000,24.81,25.09,23.52,23.85,548960,0
+EDIT.US,D,20190904,000000,24.19,24.43,22.8001,23.16,789617,0
+EDIT.US,D,20190905,000000,23.48,24.43,23,24.19,685848,0
+EDIT.US,D,20190906,000000,24.34,25.16,24.02,24.46,620641,0
+EDIT.US,D,20190909,000000,24.64,25.15,24.13,24.28,425446,0
+EDIT.US,D,20190910,000000,24.2,25.55,24.02,25.53,588730,0
+EDIT.US,D,20190911,000000,25.67,26.88,25.5,26.57,850990,0
+EDIT.US,D,20190912,000000,26.63,27,25.93,26.09,685486,0
+EDIT.US,D,20190913,000000,26.21,26.62,25.42,25.5,624725,0
+EDIT.US,D,20190916,000000,25.31,26.06,25.3,25.75,494606,0
+EDIT.US,D,20190917,000000,25.78,26.13,25.52,25.76,348428,0
+EDIT.US,D,20190918,000000,26,26.06,24.9439,25.29,458069,0
+EDIT.US,D,20190919,000000,25.24,25.5,24.92,25.18,407345,0
+EDIT.US,D,20190920,000000,25.16,25.48,24.79,24.99,1862934,0
+EDIT.US,D,20190923,000000,24.87,25.42,24.3,24.35,327739,0
+EDIT.US,D,20190924,000000,24.39,24.5,23.49,23.97,538090,0
+EDIT.US,D,20190925,000000,23.76,24.2401,23.25,23.735,458209,0
+EDIT.US,D,20190926,000000,23.74,23.85,22.6,22.71,566045,0
+EDIT.US,D,20190927,000000,22.71,23.31,22.2,22.485,459153,0
+EDIT.US,D,20190930,000000,22.45,23.0002,22.327,22.74,314957,0
+EDIT.US,D,20191001,000000,22.82,23.49,21.95,22.04,524821,0
+EDIT.US,D,20191002,000000,21.66,21.9071,21.25,21.76,605060,0
+EDIT.US,D,20191003,000000,21.76,22,21.25,21.64,525864,0
+EDIT.US,D,20191004,000000,21.63,21.98,21.235,21.78,541138,0
+EDIT.US,D,20191007,000000,21.85,22.12,21.33,21.34,677761,0
+EDIT.US,D,20191008,000000,21.15,21.31,20.05,20.07,917670,0
+EDIT.US,D,20191009,000000,20.32,20.45,19.64,19.9,800110,0
+EDIT.US,D,20191010,000000,19.87,20.09,19.29,19.49,592903,0
+EDIT.US,D,20191011,000000,19.62,20.4754,19.5,20.19,589266,0
+EDIT.US,D,20191014,000000,20.06,20.5,19.49,19.83,444520,0
+EDIT.US,D,20191015,000000,19.86,20.44,19.83,20.28,360172,0
+EDIT.US,D,20191016,000000,20.25,20.76,20.2,20.4,544930,0
+EDIT.US,D,20191017,000000,20.47,20.56,20.14,20.35,430803,0
+EDIT.US,D,20191018,000000,20.21,20.5,19.61,19.73,387826,0
+EDIT.US,D,20191021,000000,19.87,20.56,19.81,20.46,430699,0
+EDIT.US,D,20191022,000000,20.68,21,20.2,20.3,353585,0
+EDIT.US,D,20191023,000000,20.56,21.15,20.4,20.835,344845,0
+EDIT.US,D,20191024,000000,20.9,21.04,20.38,20.68,296730,0
+EDIT.US,D,20191025,000000,20.41,21.09,20.3198,20.96,299047,0
+EDIT.US,D,20191028,000000,21.12,21.65,20.95,21.61,442439,0
+EDIT.US,D,20191029,000000,21.61,21.7,20.94,21.54,457578,0
+EDIT.US,D,20191030,000000,21.54,21.64,21.19,21.4,382107,0
+EDIT.US,D,20191031,000000,21.4,21.81,20.69,20.84,646546,0
+EDIT.US,D,20191101,000000,21.1,21.81,20.86,21.53,817164,0
+EDIT.US,D,20191104,000000,21.81,21.92,21,21.03,609945,0
+EDIT.US,D,20191105,000000,21.13,21.66,20.864,21.23,462862,0
+EDIT.US,D,20191106,000000,21.19,21.22,20.36,20.43,488719,0
+EDIT.US,D,20191107,000000,20.62,21.31,20.57,20.91,617874,0
+EDIT.US,D,20191108,000000,20.83,21.23,20.27,20.49,647855,0
+EDIT.US,D,20191111,000000,20.49,20.53,19.9,20.39,513064,0
+EDIT.US,D,20191112,000000,20.8,22.45,19.61,22.32,1028218,0
+EDIT.US,D,20191113,000000,22.32,23.52,21.92,22.99,921905,0
+EDIT.US,D,20191114,000000,23.06,23.2575,22.24,22.66,540290,0
+EDIT.US,D,20191115,000000,22.82,23.3,22.64,22.86,503737,0
+EDIT.US,D,20191118,000000,22.78,23.4997,22.51,23.15,533587,0
+EDIT.US,D,20191119,000000,23.34,27.06,23.34,24.96,2718792,0
+EDIT.US,D,20191120,000000,24.87,25.17,23.55,24.19,917807,0
+EDIT.US,D,20191121,000000,24.05,24.45,23.93,24.41,598796,0
+EDIT.US,D,20191122,000000,24.47,24.95,24.23,24.36,827197,0
+EDIT.US,D,20191125,000000,25.22,27.47,24.8301,27.18,3100619,0
+EDIT.US,D,20191126,000000,29.23,29.25,27.65,28.38,2595163,0
+EDIT.US,D,20191127,000000,29.31,29.93,28.62,29.24,1855386,0
+EDIT.US,D,20191129,000000,29.82,30.56,29.5,30.28,1703196,0
+EDIT.US,D,20191202,000000,30.9997,31.78,29.59,29.9,1846054,0
+EDIT.US,D,20191203,000000,29.99,30.83,29.6,30.29,1252113,0
+EDIT.US,D,20191204,000000,30.72,31.52,30.2,30.77,1411865,0
+EDIT.US,D,20191205,000000,30.99,31.13,29.96,30.39,1382998,0
+EDIT.US,D,20191206,000000,30.6,31.1319,30.11,30.92,1144492,0
+EDIT.US,D,20191209,000000,30.97,31.6,30.31,30.32,888097,0
+EDIT.US,D,20191210,000000,30.49,31.32,30.36,30.69,1042020,0
+EDIT.US,D,20191211,000000,30.67,31.1,29.37,29.58,849451,0
+EDIT.US,D,20191212,000000,29.51,30.37,29.27,30.13,747361,0
+EDIT.US,D,20191213,000000,30.33,30.57,29.58,29.9,702872,0
+EDIT.US,D,20191216,000000,30.54,31.54,30.135,31.13,1466339,0
+EDIT.US,D,20191217,000000,31.37,31.47,30.92,31.335,557444,0
+EDIT.US,D,20191218,000000,31.05,32.75,31.05,32.07,1174180,0
+EDIT.US,D,20191219,000000,32.19,32.4276,31.63,32.17,659442,0
+EDIT.US,D,20191220,000000,32.24,32.5,31.31,31.89,1224235,0
+EDIT.US,D,20191223,000000,32.36,32.39,31.52,32.24,810258,0
+EDIT.US,D,20191224,000000,32.14,32.69,31.92,32.63,215855,0
+EDIT.US,D,20191226,000000,32.74,32.82,32.01,32.05,341025,0
+EDIT.US,D,20191227,000000,32.11,32.25,30.26,30.46,1003410,0
+EDIT.US,D,20191230,000000,30.51,30.7929,29.05,29.5,783349,0
+EDIT.US,D,20191231,000000,29.35,29.85,29.11,29.61,795616,0
+EDIT.US,D,20200102,000000,29.86,29.9,28.75,29.44,604294,0
+EDIT.US,D,20200103,000000,28.83,29.7186,28.75,29,551074,0
+EDIT.US,D,20200106,000000,28.82,29.86,28.11,29.73,594118,0
+EDIT.US,D,20200107,000000,30,30.72,29.75,29.96,787329,0
+EDIT.US,D,20200108,000000,29.78,31.08,29.46,30.99,703728,0
+EDIT.US,D,20200109,000000,31.53,31.91,30.44,30.65,565423,0
+EDIT.US,D,20200110,000000,30.89,31.5,30.62,30.68,632221,0
+EDIT.US,D,20200113,000000,31.38,31.91,30.21,31.16,885001,0
+EDIT.US,D,20200114,000000,31.24,33.005,30.7425,32.51,916099,0
+EDIT.US,D,20200115,000000,32.81,34.37,32.5,32.78,1282183,0
+EDIT.US,D,20200116,000000,33.01,33.2141,31.36,32.02,951793,0
+EDIT.US,D,20200117,000000,32.2,32.2,30.42,30.64,1008068,0
+EDIT.US,D,20200121,000000,30.64,30.87,29.7,29.93,626487,0
+EDIT.US,D,20200122,000000,29.93,30.53,29.6,30.04,421728,0
+EDIT.US,D,20200123,000000,29.94,29.94,28.88,28.97,618778,0
+EDIT.US,D,20200124,000000,29.31,29.35,27.9,28.35,706291,0
+EDIT.US,D,20200127,000000,27.31,28.26,27.03,27.97,584019,0
+EDIT.US,D,20200128,000000,28.2,29.01,27.83,28.24,483440,0
+EDIT.US,D,20200129,000000,28.25,28.665,27.76,27.8,379138,0
+EDIT.US,D,20200130,000000,27.51,27.64,26.695,26.84,610024,0
+EDIT.US,D,20200131,000000,26.77,26.94,26.05,26.43,784068,0
+EDIT.US,D,20200203,000000,26.69,27.37,25.91,27.14,870675,0
+EDIT.US,D,20200204,000000,27.68,28.4396,27.68,28.37,739483,0
+EDIT.US,D,20200205,000000,28.64,29.17,28.2,28.64,653600,0
+EDIT.US,D,20200206,000000,28.92,28.98,27.9,28.05,868418,0
+EDIT.US,D,20200207,000000,28.36,28.4,26.2369,26.35,830124,0
+EDIT.US,D,20200210,000000,26.51,28.23,26.5,27.91,940497,0
+EDIT.US,D,20200211,000000,28.06,28.2,26.75,26.99,706144,0
+EDIT.US,D,20200212,000000,27.36,27.6,26.59,26.86,671825,0
+EDIT.US,D,20200213,000000,27.03,27.32,26.32,26.84,777779,0
+EDIT.US,D,20200214,000000,26.86,27.06,26.37,26.82,493578,0
+EDIT.US,D,20200218,000000,26.82,27.08,26.31,26.91,510113,0
+EDIT.US,D,20200219,000000,27.01,27.25,26.44,26.54,603980,0
+EDIT.US,D,20200220,000000,26.5,27.19,25.8,26.3,671962,0
+EDIT.US,D,20200221,000000,26.11,26.26,24.65,24.73,1005502,0
+EDIT.US,D,20200224,000000,24.1,24.2041,23.02,23.69,832390,0
+EDIT.US,D,20200225,000000,24,24.29,22.43,22.48,929765,0
+EDIT.US,D,20200226,000000,22.47,23.35,22.09,22.41,1075917,0
+EDIT.US,D,20200227,000000,21.79,21.85,20.05,20.98,1880925,0
+EDIT.US,D,20200228,000000,20.35,22.25,20.11,22.18,1568427,0
+EDIT.US,D,20200302,000000,22.325,22.85,21.58,22.72,1062329,0
+EDIT.US,D,20200303,000000,22.58,23.44,21.4345,21.96,686508,0
+EDIT.US,D,20200304,000000,23.55,23.72,22.39,23.01,828172,0
+EDIT.US,D,20200305,000000,22.49,25.4435,22.1605,25.15,2274404,0
+EDIT.US,D,20200306,000000,24.7,25.39,23.6546,23.97,1248117,0
+EDIT.US,D,20200309,000000,21.95,22.78,21.15,21.28,1166924,0
+EDIT.US,D,20200310,000000,22.13,22.75,20.23,21.71,1060210,0
+EDIT.US,D,20200311,000000,20.96,21.71,20.14,20.27,959025,0
+EDIT.US,D,20200312,000000,19.01,19.18,16.94,17.76,1757514,0
+EDIT.US,D,20200313,000000,19.43,19.46,16.76,19.35,1615553,0
+EDIT.US,D,20200316,000000,14.83,17.05,14.01,14.88,1518511,0
+EDIT.US,D,20200317,000000,15.49,17.2262,14.1,16.78,1642534,0
+EDIT.US,D,20200318,000000,16.06,18.8227,15.37,18.29,1918046,0
+EDIT.US,D,20200319,000000,18.18,20.96,17.74,20,1674048,0
+EDIT.US,D,20200320,000000,20.5,20.94,18.52,19.08,1421572,0
+EDIT.US,D,20200323,000000,19,20.42,18.8,19.58,1348771,0
+EDIT.US,D,20200324,000000,20.48,21.87,19.97,21.7,1166134,0
+EDIT.US,D,20200325,000000,21.91,23.2628,20.54,20.84,1528793,0
+EDIT.US,D,20200326,000000,21.2,22.3446,20.265,21,775397,0
+EDIT.US,D,20200327,000000,20.48,20.86,19.7,19.96,919143,0
+EDIT.US,D,20200330,000000,20.13,20.805,19.4286,20.25,722602,0
+EDIT.US,D,20200331,000000,20.17,20.3,19.23,19.83,707326,0
+EDIT.US,D,20200401,000000,19.64,20.485,18.3,18.5,993530,0
+EDIT.US,D,20200402,000000,18.5,20,18.2,19.98,701321,0
+EDIT.US,D,20200403,000000,20.17,20.33,18.95,19.56,537698,0
+EDIT.US,D,20200406,000000,20.2,21.44,20.2,21.35,836608,0
+EDIT.US,D,20200407,000000,21.95,22.25,20.88,21.12,1422692,0
+EDIT.US,D,20200408,000000,21.52,21.55,20.15,20.61,893795,0
+EDIT.US,D,20200409,000000,21.25,22.24,20.9801,22.13,783258,0
+EDIT.US,D,20200413,000000,22.06,22.57,21.52,22.35,484040,0
+EDIT.US,D,20200414,000000,22.5,23.58,22.5,23.31,630673,0
+EDIT.US,D,20200415,000000,22.6,23.16,21.865,22.53,606534,0
+EDIT.US,D,20200416,000000,22.62,23.36,22.22,23.25,484446,0
+EDIT.US,D,20200417,000000,23.95,24.18,23.33,24,590724,0
+EDIT.US,D,20200420,000000,23.95,26.5,23.57,24.82,1136707,0
+EDIT.US,D,20200421,000000,24.5,24.91,23.18,23.64,667171,0
+EDIT.US,D,20200422,000000,24.11,24.74,23.745,24.32,474648,0
+EDIT.US,D,20200423,000000,24.28,25.545,24.0193,24.05,553271,0
+EDIT.US,D,20200424,000000,24.05,25.1868,23.715,25.01,524951,0
+EDIT.US,D,20200427,000000,25.39,26.505,25.14,25.4,835295,0
+EDIT.US,D,20200428,000000,25.7,25.75,24.21,24.57,587318,0
+EDIT.US,D,20200429,000000,25.2,25.2475,24.15,24.3,745916,0
+EDIT.US,D,20200430,000000,24,24.785,23.01,23.12,847538,0
+EDIT.US,D,20200501,000000,22.68,22.929,21.41,22.2,898401,0
+EDIT.US,D,20200504,000000,22.45,25,21.95,24.94,819612,0
+EDIT.US,D,20200505,000000,25.22,26.11,25.08,25.6,813268,0
+EDIT.US,D,20200506,000000,25.34,25.66,24.51,25.01,701628,0
+EDIT.US,D,20200507,000000,25.28,25.48,23.82,24.1,1089196,0
+EDIT.US,D,20200508,000000,24.36,25.18,23.78,24.71,723404,0
+EDIT.US,D,20200511,000000,24.83,27.82,24.41,27.43,1919270,0
+EDIT.US,D,20200512,000000,27.5,27.9,25.47,25.475,1121398,0
+EDIT.US,D,20200513,000000,26,26.68,23.51,24.51,938749,0
+EDIT.US,D,20200514,000000,24.44,24.88,23.6,24.33,787787,0
+EDIT.US,D,20200515,000000,24.55,26.43,24.4714,26.28,780912,0
+EDIT.US,D,20200518,000000,27.26,27.81,26.44,27.06,1378225,0
+EDIT.US,D,20200519,000000,26.87,28,26.87,27.07,792779,0
+EDIT.US,D,20200520,000000,27.63,28.79,27.395,28.56,910211,0
+EDIT.US,D,20200521,000000,28.61,29.7,27.76,29.28,810188,0
+EDIT.US,D,20200522,000000,29.37,30.19,28.69,30.1,693040,0
+EDIT.US,D,20200526,000000,31,31.28,27.3,27.41,1620426,0
+EDIT.US,D,20200527,000000,27.5,28.05,25.82,27.86,1056550,0
+EDIT.US,D,20200528,000000,27.84,28.4,27.0877,27.29,623380,0
+EDIT.US,D,20200529,000000,27.29,27.8389,26.21,27.07,1041386,0
+EDIT.US,D,20200601,000000,27.87,28.02,26.61,27.42,858292,0
+EDIT.US,D,20200602,000000,27.42,28.47,26.72,28.22,881085,0
+EDIT.US,D,20200603,000000,28.22,28.95,27.41,27.46,678801,0
+EDIT.US,D,20200604,000000,27.33,28.5,26.91,27.04,644297,0
+EDIT.US,D,20200605,000000,27.1,28,26.5277,26.66,733298,0
+EDIT.US,D,20200608,000000,26.9,27.2003,26.34,27.12,744171,0
+EDIT.US,D,20200609,000000,26.74,27.61,26.73,26.81,770692,0
+EDIT.US,D,20200610,000000,26.92,27.85,26.7,27.49,683470,0
+EDIT.US,D,20200611,000000,26.6,27.195,24.98,25.01,926120,0
+EDIT.US,D,20200612,000000,27.1,27.49,25.5,26.99,769741,0
+EDIT.US,D,20200615,000000,26.5,29.02,26.5,28.94,928159,0
+EDIT.US,D,20200616,000000,30,31.12,29.3522,30.88,1330948,0
+EDIT.US,D,20200617,000000,30.84,31.7299,29.63,29.89,1339709,0
+EDIT.US,D,20200618,000000,31,33.55,30.33,32.45,1855932,0
+EDIT.US,D,20200619,000000,32.87,33.45,32.14,32.16,2621150,0
+EDIT.US,D,20200622,000000,32.25,33.33,31.27,33.19,1285543,0
+EDIT.US,D,20200623,000000,33.69,36.78,33.5716,34.34,2214380,0
+EDIT.US,D,20200624,000000,32.8,33.84,30.73,30.73,4501149,0
+EDIT.US,D,20200625,000000,31.02,32.13,30.38,31.41,2574039,0
+EDIT.US,D,20200626,000000,31.09,31.34,28.87,28.92,2285420,0
+EDIT.US,D,20200629,000000,29.48,30.63,28.4,29.34,1021759,0
+EDIT.US,D,20200630,000000,29.13,29.8,28.68,29.58,910574,0
+EDIT.US,D,20200701,000000,29.68,31.27,29.66,30.85,1839575,0
+EDIT.US,D,20200702,000000,31.63,31.73,30.0901,30.53,955874,0
+EDIT.US,D,20200706,000000,31.27,31.54,30.49,30.68,817887,0
+EDIT.US,D,20200707,000000,30.68,33.09,30.4,32.17,1053092,0
+EDIT.US,D,20200708,000000,32.64,34.73,32.26,34.63,1183078,0
+EDIT.US,D,20200709,000000,34.7,35.525,33.33,34.49,859169,0
+EDIT.US,D,20200710,000000,34.33,34.93,32.59,32.875,771556,0
+EDIT.US,D,20200713,000000,33.11,34.01,31.35,31.48,1093184,0
+EDIT.US,D,20200714,000000,31.01,32.058,30.3,31.62,1039129,0
+EDIT.US,D,20200715,000000,32.22,32.9139,31.46,32.62,856965,0
+EDIT.US,D,20200716,000000,32.16,32.64,31.15,32.21,702408,0
+EDIT.US,D,20200717,000000,32.33,32.62,31.6488,32.23,639395,0
+EDIT.US,D,20200720,000000,32.28,32.82,31.88,32.56,778020,0
+EDIT.US,D,20200721,000000,32.64,32.96,30.26,30.32,1138790,0
+EDIT.US,D,20200722,000000,30.5,30.79,29.79,30.2,638696,0
+EDIT.US,D,20200723,000000,30.22,31.1,29.72,30.33,810469,0
+EDIT.US,D,20200724,000000,29.79,30.33,28.87,29.88,780972,0
+EDIT.US,D,20200727,000000,30.35,31.93,30.1,31.7,757091,0
+EDIT.US,D,20200728,000000,31.46,31.64,30.18,30.2,697539,0
+EDIT.US,D,20200729,000000,30.5,30.755,29.85,30.04,500101,0
+EDIT.US,D,20200730,000000,29.82,30.82,29.7,30.63,460528,0
+EDIT.US,D,20200731,000000,30.78,30.85,29.2,29.36,847819,0
+EDIT.US,D,20200803,000000,29.91,31.98,29.5,31.57,1115946,0
+EDIT.US,D,20200804,000000,31.78,31.99,30.905,31.88,706059,0
+EDIT.US,D,20200805,000000,32.35,32.62,31.31,32.49,855912,0
+EDIT.US,D,20200806,000000,37.4429,39.96,36.03,36.84,3890677,0
+EDIT.US,D,20200807,000000,35,36.24,33.41,34.71,2141412,0
+EDIT.US,D,20200810,000000,35.9,36.88,34.82,35.51,1043994,0
+EDIT.US,D,20200811,000000,35.41,35.9599,33.98,34.19,792040,0
+EDIT.US,D,20200812,000000,34.76,35.06,34.16,34.75,557019,0
+EDIT.US,D,20200813,000000,34.6,35.57,34.52,35.32,447710,0
+EDIT.US,D,20200814,000000,35.26,35.65,34.29,34.92,441326,0
+EDIT.US,D,20200817,000000,34.97,36.93,34.7991,36.65,668111,0
+EDIT.US,D,20200818,000000,36.85,37.4,35.81,37.16,638397,0
+EDIT.US,D,20200819,000000,37.25,38.22,36.57,36.97,738411,0
+EDIT.US,D,20200820,000000,36.66,37.2,36.1507,36.76,556945,0
+EDIT.US,D,20200821,000000,36.38,36.89,35.72,36.08,512236,0
+EDIT.US,D,20200824,000000,36.914,36.914,34.12,34.23,1028392,0
+EDIT.US,D,20200825,000000,34.58,35.29,33.68,35.02,553790,0
+EDIT.US,D,20200826,000000,34.95,35.14,34.43,34.63,541960,0
+EDIT.US,D,20200827,000000,34.63,35.06,33.87,34.42,376753,0
+EDIT.US,D,20200828,000000,34.4,35.14,34.12,34.96,366588,0
+EDIT.US,D,20200831,000000,35.34,36.55,35.025,35.23,1040727,0
+EDIT.US,D,20200901,000000,35.06,36.31,34.69,35.03,859086,0
+EDIT.US,D,20200902,000000,35.25,36.39,34.78,36.16,695218,0
+EDIT.US,D,20200903,000000,35.23,35.77,31.26,31.94,1401139,0
+EDIT.US,D,20200904,000000,32.305,32.4404,28.51,30.47,1571934,0
+EDIT.US,D,20200908,000000,29.43,30.33,28.85,29.25,764845,0
+EDIT.US,D,20200909,000000,29.69,31.46,29.6541,30.95,781116,0
+EDIT.US,D,20200910,000000,31.18,32.5,30.14,30.4,909554,0
+EDIT.US,D,20200911,000000,30.34,31.44,29.73,29.99,675291,0
+EDIT.US,D,20200914,000000,30.47,31.56,30.365,31.33,706094,0
+EDIT.US,D,20200915,000000,31.33,32.62,31.33,31.9,637418,0
+EDIT.US,D,20200916,000000,32.24,33.92,32.17,33.22,811052,0
+EDIT.US,D,20200917,000000,32.65,33.095,31.83,32.7,531899,0
+EDIT.US,D,20200918,000000,33.03,34.08,32.575,33.9,1702888,0
+EDIT.US,D,20200921,000000,33.25,33.28,31.53,32.34,903077,0
+EDIT.US,D,20200922,000000,32.61,32.88,31.33,32.76,614464,0
+EDIT.US,D,20200923,000000,32.68,33.14,31.38,31.45,601184,0
+EDIT.US,D,20200924,000000,30.85,31.04,28.65,29.08,1271229,0
+EDIT.US,D,20200925,000000,28.8,29.64,28.31,29.41,880188,0
+EDIT.US,D,20200928,000000,30.3,30.51,28.72,29.14,855831,0
+EDIT.US,D,20200929,000000,29.04,29.73,28.81,29.04,669560,0
+EDIT.US,D,20200930,000000,29.16,29.37,27.69,28.06,1111013,0
+EDIT.US,D,20201001,000000,28.13,28.69,27.57,28.17,862989,0
+EDIT.US,D,20201002,000000,27.2,28.05,27.01,27.07,732442,0
+EDIT.US,D,20201005,000000,27.26,29.5,27.26,29.14,732617,0
+EDIT.US,D,20201006,000000,29.18,29.76,28.55,28.76,633877,0
+EDIT.US,D,20201007,000000,29.49,32.28,29.2246,31.04,1711559,0
+EDIT.US,D,20201008,000000,32.28,32.34,30.42,30.71,993684,0
+EDIT.US,D,20201009,000000,30.97,33.3,30.635,33.09,1107160,0
+EDIT.US,D,20201012,000000,33.6,33.96,31.61,32.22,953223,0
+EDIT.US,D,20201013,000000,31.83,33.19,31.4374,32.77,1180559,0
+EDIT.US,D,20201014,000000,33.27,35.06,32.1,32.16,1600731,0
+EDIT.US,D,20201015,000000,31.39,32.515,30.8,32.25,781772,0
+EDIT.US,D,20201016,000000,32.5,34.23,32.45,33.66,1046456,0
+EDIT.US,D,20201019,000000,34.01,34.56,33.32,33.46,706559,0
+EDIT.US,D,20201020,000000,33.56,34.2,32.82,33.18,544865,0
+EDIT.US,D,20201021,000000,31.84,32.35,29.85,30.27,1220242,0
+EDIT.US,D,20201022,000000,30.4,32.33,30.4,32.255,775407,0
+EDIT.US,D,20201023,000000,32.46,32.84,31.8543,32.76,509804,0
+EDIT.US,D,20201026,000000,32.31,33.44,31.4001,32.13,755602,0
+EDIT.US,D,20201027,000000,32.4,32.81,31.72,32.505,528114,0
+EDIT.US,D,20201028,000000,31.74,32.16,30.64,31.605,481438,0
+EDIT.US,D,20201029,000000,31.65,33.39,30.85,32.795,712088,0
+EDIT.US,D,20201030,000000,32.55,32.55,30.37,30.94,616814,0
+EDIT.US,D,20201102,000000,31.4015,32,30.26,31.3,592040,0
+EDIT.US,D,20201103,000000,30,30.71,27.12,28.31,1782287,0
+EDIT.US,D,20201104,000000,28.9536,31.17,28.59,30.45,1115870,0
+EDIT.US,D,20201105,000000,31.04,32.4,30.08,31.55,1173869,0
+EDIT.US,D,20201106,000000,32.28,32.49,30.14,30.49,699833,0
+EDIT.US,D,20201109,000000,31.46,32.88,30.365,30.41,1170193,0
+EDIT.US,D,20201110,000000,30.41,30.58,28.48,29.88,824587,0
+EDIT.US,D,20201111,000000,30.01,30.215,28.66,29.1,777226,0
+EDIT.US,D,20201112,000000,28.86,29.3075,27.68,27.8,1183133,0
+EDIT.US,D,20201113,000000,28.21,29.5504,27.9,29.23,726060,0
+EDIT.US,D,20201116,000000,29.85,30.14,28.83,29.06,696682,0
+EDIT.US,D,20201117,000000,29.3,29.315,28.1282,28.75,1013403,0
+EDIT.US,D,20201118,000000,28.9403,28.9789,27.65,27.69,914394,0
+EDIT.US,D,20201119,000000,28.17,28.69,27.55,28.03,608123,0
+EDIT.US,D,20201120,000000,27.88,28.61,27.33,28.42,620370,0
+EDIT.US,D,20201123,000000,28.54,29.92,28.5,29.33,911420,0
+EDIT.US,D,20201124,000000,29.42,29.82,28.71,29.02,716574,0
+EDIT.US,D,20201125,000000,28.88,29.76,28.88,29.45,503712,0
+EDIT.US,D,20201127,000000,29.8,31.47,29.45,31.34,700933,0
+EDIT.US,D,20201130,000000,32,32.22,29.84,30.59,1139456,0
+EDIT.US,D,20201201,000000,30.66,32.66,30.66,31.9,1830706,0
+EDIT.US,D,20201202,000000,31.43,32.1,30.74,31.56,1167685,0
+EDIT.US,D,20201203,000000,31.77,34.2878,31.42,33.23,1380837,0
+EDIT.US,D,20201204,000000,33.53,35.02,32.51,34.49,1731762,0
+EDIT.US,D,20201207,000000,35.2422,41.5,34.92,39.05,3499675,0
+EDIT.US,D,20201208,000000,40.36,43.65,38.72,43.18,3100146,0
+EDIT.US,D,20201209,000000,43.5,55.047,43.38,50.58,6634458,0
+EDIT.US,D,20201210,000000,58.24,67.27,56.52,66.84,9689746,0
+EDIT.US,D,20201211,000000,65.1668,65.41,57.21,61.92,5581091,0
+EDIT.US,D,20201214,000000,60.15,67.68,59.8,61.49,4182045,0
+EDIT.US,D,20201215,000000,63.01,65.2189,62.062,64.93,2143349,0
+EDIT.US,D,20201216,000000,64.98,66,63.2503,63.99,1589548,0
+EDIT.US,D,20201217,000000,64,65.25,60.9,62.71,1920707,0
+EDIT.US,D,20201218,000000,63,64.66,62.26,64.41,2930872,0
+EDIT.US,D,20201221,000000,63.8,96.45,62.32,83.66,10628922,0
+EDIT.US,D,20201222,000000,89.8,89.8868,79,81.06,5664734,0
+EDIT.US,D,20201223,000000,80.8,84.39,75.1,81.6,2954401,0
+EDIT.US,D,20201224,000000,82.12,87.89,80.59,83.53,1487199,0
+EDIT.US,D,20201228,000000,85.45,92.59,83.65,84.35,3797574,0
+EDIT.US,D,20201229,000000,84.13,85,68,74.87,4400844,0
+EDIT.US,D,20201230,000000,76,79.36,74.32,76.5,1625803,0
+EDIT.US,D,20201231,000000,76.77,77.84,69.2,70.11,2384700,0
+EDIT.US,D,20210104,000000,71.3,73.5,68.58,71.59,2138088,0
+EDIT.US,D,20210105,000000,71.04,76.89,70.6,76.84,1523563,0
+EDIT.US,D,20210106,000000,75,86.34,74.42,80.54,2783609,0
+EDIT.US,D,20210107,000000,81.96,90.63,81.25,89.66,2743289,0
+EDIT.US,D,20210108,000000,90.59,99.95,86.19,90.58,4016486,0
+EDIT.US,D,20210111,000000,87.01,88,75.05,76.94,5062918,0
+EDIT.US,D,20210112,000000,78.27,81.78,74.5,75,2623586,0
+EDIT.US,D,20210113,000000,75.25,76.95,72.69,73.3,2417640,0
+EDIT.US,D,20210114,000000,73.63,76.95,72.9701,75.92,2509183,0
+EDIT.US,D,20210115,000000,76.49,83.9499,76.04,76.14,4305580,0
+EDIT.US,D,20210119,000000,74,76.8999,69.67,72.11,3744945,0
+EDIT.US,D,20210120,000000,73.53,74.55,70.465,71.76,2560205,0
+EDIT.US,D,20210121,000000,67.91,70,62.5,63.79,8313406,0
+EDIT.US,D,20210122,000000,64.21,66.64,63.44,65.76,3276441,0
+EDIT.US,D,20210125,000000,66.51,67.66,61.34,65.47,2938679,0
+EDIT.US,D,20210126,000000,65.31,66.41,60.325,60.68,2581410,0
+EDIT.US,D,20210127,000000,58.88,62.5,54.01,60.5,4379868,0
+EDIT.US,D,20210128,000000,61.7,64.45,59.04,61.13,2643833,0
+EDIT.US,D,20210129,000000,61.64,63.7,59.1,61.35,1776366,0
+EDIT.US,D,20210201,000000,62.57,63.47,60.1,62.89,1932218,0
+EDIT.US,D,20210202,000000,64.38,67.61,63.95,65.67,2908710,0
+EDIT.US,D,20210203,000000,66.17,68.57,61.82,62.16,2375935,0
+EDIT.US,D,20210204,000000,63.5,64,60.75,63.18,1502981,0
+EDIT.US,D,20210205,000000,63.77,64.82,62.5,64.06,1263569,0
+EDIT.US,D,20210208,000000,65,70.4,63.51,69.75,3301299,0
+EDIT.US,D,20210209,000000,69.81,70.06,64.26,66.73,3061919,0
+EDIT.US,D,20210210,000000,67.76,68.9,58.9,59.11,4464113,0
+EDIT.US,D,20210211,000000,60.31,60.9199,56.28,57.17,3236383,0
+EDIT.US,D,20210212,000000,57.17,59.3,54.7,57.94,2463285,0
+EDIT.US,D,20210216,000000,59.25,59.43,55.8,56.45,2083799,0
+EDIT.US,D,20210217,000000,55.94,56.51,52.75,56.51,2803071,0
+EDIT.US,D,20210218,000000,54.5,56.24,53.83,55.36,2078923,0
+EDIT.US,D,20210219,000000,56.6498,58.27,55.7,56.49,1964619,0
+EDIT.US,D,20210222,000000,56,56.2499,51.34,52.42,2054663,0
+EDIT.US,D,20210223,000000,49.9,50,45.19,49.14,3908647,0
+EDIT.US,D,20210224,000000,50.23,50.89,47.3326,49.7,2314678,0
+EDIT.US,D,20210225,000000,49.34,50.9,44.3,44.76,3585010,0
+EDIT.US,D,20210226,000000,45.09,46.2427,42.33,43.86,3043288,0
+EDIT.US,D,20210301,000000,44.22,47.9399,44.07,46.89,2311786,0
+EDIT.US,D,20210302,000000,46.94,48.2399,45.46,45.69,1498949,0
+EDIT.US,D,20210303,000000,45.4,45.6,42.0026,43.13,2711372,0
+EDIT.US,D,20210304,000000,42.665,43.3789,37.63,40.36,4305788,0
+EDIT.US,D,20210305,000000,42.41,42.94,36.1,41.63,3833133,0
+EDIT.US,D,20210308,000000,42.39,45.1,40.07,40.54,2888514,0
+EDIT.US,D,20210309,000000,42.95,46.4199,42.5,45.33,2961543,0
+EDIT.US,D,20210310,000000,46.5,48.4,45.54,46.66,2580659,0
+EDIT.US,D,20210311,000000,48.15,48.82,46.75,47.32,2051458,0
+EDIT.US,D,20210312,000000,46.13,46.7,44.34,46.28,1467108,0
+EDIT.US,D,20210315,000000,46.31,48.54,45.81,47.97,1250449,0
+EDIT.US,D,20210316,000000,48.6,48.65,43.94,45.67,1697739,0
+EDIT.US,D,20210317,000000,44.195,47.88,43.27,46.57,1247377,0
+EDIT.US,D,20210318,000000,45.67,45.89,43.15,43.25,1366094,0
+EDIT.US,D,20210319,000000,43.5,45.25,43.28,45,2186846,0
+EDIT.US,D,20210322,000000,45.91,49.17,45.33,48.48,1820737,0
+EDIT.US,D,20210323,000000,47.81,48.43,45.5327,46.08,1810505,0
+EDIT.US,D,20210324,000000,46.17,46.7,40.8,40.99,1991429,0
+EDIT.US,D,20210325,000000,39.31,42.39,37.3763,42.18,2255516,0
+EDIT.US,D,20210326,000000,42.12,42.4,38.12,40.48,1816359,0
+EDIT.US,D,20210329,000000,40.28,41.46,38.865,39.71,1324857,0
+EDIT.US,D,20210330,000000,39.16,41.39,37.14,40.5,1447560,0
+EDIT.US,D,20210331,000000,41.39,43.16,41.05,42,2040721,0
+EDIT.US,D,20210401,000000,43.08,45.59,42.62,42.83,1742587,0
+EDIT.US,D,20210405,000000,44.51,45.431,42.58,42.86,933371,0
+EDIT.US,D,20210406,000000,42.39,44.14,41.5,42.64,1357907,0
+EDIT.US,D,20210407,000000,42.17,42.2817,40.2104,40.4,1032087,0
+EDIT.US,D,20210408,000000,41.43,42.3973,40.59,40.76,1030382,0
+EDIT.US,D,20210409,000000,40.11,40.35,38.76,39.46,1006355,0
+EDIT.US,D,20210412,000000,40.69,40.69,38.25,39.51,1095744,0
+EDIT.US,D,20210413,000000,39.13,42.05,39.12,41.66,1465372,0
+EDIT.US,D,20210414,000000,41.98,43.41,41.21,41.53,1374659,0
+EDIT.US,D,20210415,000000,42.04,43.43,40.73,40.98,903523,0
+EDIT.US,D,20210416,000000,38.27,39.22,33.5828,34.67,6787338,0
+EDIT.US,D,20210419,000000,33.71,35.4768,33,34.17,1871201,0
+EDIT.US,D,20210420,000000,33.68,35.18,32.83,34.47,1332249,0
+EDIT.US,D,20210421,000000,33.99,35.87,33.27,35.86,1376661,0
+EDIT.US,D,20210422,000000,36.18,37.22,34.735,36.29,1084686,0
+EDIT.US,D,20210423,000000,35.8587,37.44,35.69,36.91,859447,0
+EDIT.US,D,20210426,000000,36.98,39.515,36.21,39.08,1222402,0
+EDIT.US,D,20210427,000000,39.17,39.3684,37.62,39.15,941251,0
+EDIT.US,D,20210428,000000,38.63,39.36,38,38.92,649911,0
+EDIT.US,D,20210429,000000,39.24,39.24,37.0207,37.37,1004916,0
+EDIT.US,D,20210430,000000,36.91,38.31,36.27,37.01,734196,0
+EDIT.US,D,20210503,000000,37.8,37.99,35.06,35.59,991182,0
+EDIT.US,D,20210504,000000,35,35,32.63,34.66,1364115,0
+EDIT.US,D,20210505,000000,35,36.87,34.281,34.72,1387139,0
+EDIT.US,D,20210506,000000,34,35.09,33.02,34.34,1360527,0
+EDIT.US,D,20210507,000000,35.32,36.77,34.05,34.11,1300626,0
+EDIT.US,D,20210510,000000,33.48,33.63,31.26,31.29,1354815,0
+EDIT.US,D,20210511,000000,29.7,33.35,29.35,32.8,1783836,0
+EDIT.US,D,20210512,000000,31.72,32.9118,31.5301,31.72,999157,0
+EDIT.US,D,20210513,000000,31.72,33.2447,29.775,31.4,1524378,0
+EDIT.US,D,20210514,000000,31.75,33.42,31.58,33.22,1428153,0
+EDIT.US,D,20210517,000000,33.51,33.79,32.06,33.11,1028939,0
+EDIT.US,D,20210518,000000,33.37,35.0702,32.57,33.57,1323951,0
+EDIT.US,D,20210519,000000,32,33.42,31.85,33.11,1030704,0
+EDIT.US,D,20210520,000000,33.53,34.8999,32.9142,34.18,761982,0
+EDIT.US,D,20210521,000000,34.72,34.99,33.18,33.21,691511,0
+EDIT.US,D,20210524,000000,33.55,33.81,32.39,33.19,757727,0
+EDIT.US,D,20210525,000000,33.45,34.07,32.38,32.94,678056,0
+EDIT.US,D,20210526,000000,32.95,35.38,32.95,35.06,1051947,0
+EDIT.US,D,20210527,000000,34.9,35.13,33.7,34.59,758315,0
+EDIT.US,D,20210528,000000,34.75,36.57,33.72,33.95,877384,0
+EDIT.US,D,20210601,000000,34.05,34.47,33.4,34.22,831696,0
+EDIT.US,D,20210602,000000,34,35.08,33.76,35.04,870091,0
+EDIT.US,D,20210603,000000,34.4836,34.87,32.69,33.36,1253678,0
+EDIT.US,D,20210604,000000,34,34.76,33.45,33.67,817021,0
+EDIT.US,D,20210607,000000,33.98,36.34,33.321,35.51,1192743,0
+EDIT.US,D,20210608,000000,36.03,36.61,34.08,35.99,894673,0
+EDIT.US,D,20210609,000000,36.3554,38.5899,36.3554,36.4,1702825,0
+EDIT.US,D,20210610,000000,36.06,37.27,35.17,36.9,1214369,0
+EDIT.US,D,20210611,000000,37.54,38.25,36.61,37.42,1028090,0
+EDIT.US,D,20210614,000000,37.83,38.88,37.3256,38.53,1146073,0
+EDIT.US,D,20210615,000000,38.35,38.35,34.9,35.1,1757089,0
+EDIT.US,D,20210616,000000,35.01,35.24,33.15,35,1036938,0
+EDIT.US,D,20210617,000000,34.1466,36.7207,34.0207,36.16,1031963,0
+EDIT.US,D,20210618,000000,35.7,36.17,34.68,35.88,1345048,0
+EDIT.US,D,20210621,000000,35.72,37.24,34.75,36.86,849306,0
+EDIT.US,D,20210622,000000,36.86,36.89,35.71,36.41,757695,0
+EDIT.US,D,20210623,000000,36.41,38.24,36.36,37.82,1179168,0
+EDIT.US,D,20210624,000000,38.18,40.92,38,40.87,2045201,0
+EDIT.US,D,20210625,000000,41.22,41.93,40.26,41.88,1907659,0
+EDIT.US,D,20210628,000000,49.34,50.33,43.42,43.99,7542949,0
+EDIT.US,D,20210629,000000,44.9,46.69,44.4,46.1,2720015,0
+EDIT.US,D,20210630,000000,45.4,58.47,44.3,56.64,15576249,0
+EDIT.US,D,20210701,000000,57.17,59.9999,51.73,56.52,6545070,0
+EDIT.US,D,20210702,000000,56.09,56.8899,53.3,54.9,2593069,0
+EDIT.US,D,20210706,000000,53.72,55,47.51,48.14,3860582,0
+EDIT.US,D,20210707,000000,49.15,50.5,45.33,45.7,2024061,0
+EDIT.US,D,20210708,000000,43.89,47.4085,43.185,46.22,1747343,0
+EDIT.US,D,20210709,000000,46.42,48.6,44.6334,48.57,1581771,0
+EDIT.US,D,20210712,000000,48.58,49.239,45.4,46.07,1346917,0
+EDIT.US,D,20210713,000000,46,46.55,43.64,43.8,1059253,0
+EDIT.US,D,20210714,000000,43.96,45.23,42.6,43.08,1344275,0
+EDIT.US,D,20210715,000000,42.18,43.2486,40.15,41.99,1351421,0
+EDIT.US,D,20210716,000000,42.41,43.575,41.43,42.39,1078473,0
+EDIT.US,D,20210719,000000,41.41,44.7,41,43.6,1506639,0
+EDIT.US,D,20210720,000000,43.67,43.67,41.36,43.45,1497998,0
+EDIT.US,D,20210721,000000,43.5,45.1199,42.38,44.09,1115128,0
+EDIT.US,D,20210722,000000,44.11,44.45,42.63,43.01,798211,0
+EDIT.US,D,20210723,000000,42.535,42.627,40.18,40.84,1021329,0
+EDIT.US,D,20210726,000000,40.64,41.95,39.5,39.85,1018123,0
+EDIT.US,D,20210727,000000,39.95,40.26,37.6301,39.27,1085860,0
+EDIT.US,D,20210728,000000,39.37,42.16,39.37,41.78,826905,0
+EDIT.US,D,20210729,000000,42.3,43,41.28,41.9,768131,0
+EDIT.US,D,20210730,000000,41.27,43.36,41.27,41.86,638892,0
+EDIT.US,D,20210802,000000,42.215,42.6,41.16,41.54,685027,0
+EDIT.US,D,20210803,000000,41.53,42.24,40.39,42.11,781091,0
+EDIT.US,D,20210804,000000,41.34,46.18,41.25,46.05,2073595,0
+EDIT.US,D,20210805,000000,47.55,55,47.49,54.51,4882717,0
+EDIT.US,D,20210806,000000,54.62,56.88,53.12,55.59,2456239,0
+EDIT.US,D,20210809,000000,57.17,61.98,56.58,58.06,3493274,0
+EDIT.US,D,20210810,000000,58.57,62.65,58.36,61.09,2405643,0
+EDIT.US,D,20210811,000000,61.035,66.3881,60,64.39,2937155,0
+EDIT.US,D,20210812,000000,64.1362,68.79,64,65.35,3026355,0
+EDIT.US,D,20210813,000000,63.8,66.25,61.27,62.66,2272768,0
+EDIT.US,D,20210816,000000,61.91,61.91,57.61,60,1883583,0
+EDIT.US,D,20210817,000000,58.73,61.97,57.6,61.1,1159783,0
+EDIT.US,D,20210818,000000,61.2,64.98,58.92,59.98,1281634,0
+EDIT.US,D,20210819,000000,59.12,60,57.9,58.1,904610,0
+EDIT.US,D,20210820,000000,58.05,61.78,57.97,60.38,899458,0
+EDIT.US,D,20210823,000000,65.04,68.3599,62.9064,65.36,2612678,0
+EDIT.US,D,20210824,000000,65.39,65.8359,62.64,64.72,1315255,0
+EDIT.US,D,20210825,000000,64.1,66.08,63.1501,65.59,889005,0
+EDIT.US,D,20210826,000000,65.61,67.43,62.8201,63.87,1205832,0
+EDIT.US,D,20210827,000000,64.7,66.55,62.6601,65.53,1046621,0
+EDIT.US,D,20210830,000000,66.41,68.17,60.8,61.8,2038708,0
+EDIT.US,D,20210831,000000,62.01,63.8,61.56,63.59,1292446,0
+EDIT.US,D,20210901,000000,63.75,68.25,63.13,66.66,1670862,0
+EDIT.US,D,20210902,000000,67.07,73.025,65.95,72.94,2565142,0
+EDIT.US,D,20210903,000000,71.5,71.88,67.33,68.25,1651051,0
+EDIT.US,D,20210907,000000,68.06,72.5,66.6901,66.73,1857688,0
+EDIT.US,D,20210908,000000,66.73,68.05,63.63,64.32,1581347,0
+EDIT.US,D,20210909,000000,64.26,67.61,64.08,64.45,859789,0
+EDIT.US,D,20210910,000000,67.77,67.77,65.01,66.1,1194162,0
+EDIT.US,D,20210913,000000,66.43,67.3599,62.6,62.96,1602134,0
+EDIT.US,D,20210914,000000,63.1,64.03,60.18,60.79,1593144,0
+EDIT.US,D,20210915,000000,60.68,61.2699,58.9,60.3,1319506,0
+EDIT.US,D,20210916,000000,60.76,61.92,58.61,61,908247,0
+EDIT.US,D,20210917,000000,61,63.54,59.23,63.2,2165844,0
+EDIT.US,D,20210920,000000,60.26,61.86,57.25,58.2,1483390,0
+EDIT.US,D,20210921,000000,58.93,60.485,57.9197,58.68,812977,0
+EDIT.US,D,20210922,000000,59,60.37,58.3647,59.11,1021951,0
+EDIT.US,D,20210923,000000,59.68,62.4,59.32,62.07,1050017,0
+EDIT.US,D,20210924,000000,61.31,61.54,58.69,58.71,1171605,0
+EDIT.US,D,20210927,000000,58.6856,59.43,56.6,57.84,1671161,0
+EDIT.US,D,20210928,000000,55.31,55.75,52.01,52.45,2813404,0
+EDIT.US,D,20210929,000000,49,50.199,41.02,42.5,9850078,0
+EDIT.US,D,20210930,000000,42.15,42.1662,39.61,41.08,4729560,0
+EDIT.US,D,20211001,000000,41.06,41.12,38.78,39.91,2201489,0
+EDIT.US,D,20211004,000000,39.64,39.64,37.11,37.29,2003731,0
+EDIT.US,D,20211005,000000,37.63,38.923,37.33,38.23,1435419,0
+EDIT.US,D,20211006,000000,37.5,39.1399,36.9,37.54,1408546,0
+EDIT.US,D,20211007,000000,37.91,40.18,37.48,39.03,1792273,0
+EDIT.US,D,20211008,000000,38.63,38.685,34.38,35.61,3653519,0
+EDIT.US,D,20211011,000000,35.75,37.28,35.5,36.64,1503176,0
+EDIT.US,D,20211012,000000,37.06,39.3,37.06,37.53,1865680,0
+EDIT.US,D,20211013,000000,37.01,38.49,36.742,37.87,1071961,0
+EDIT.US,D,20211014,000000,38.49,39.7,38.07,38.95,1469184,0
+EDIT.US,D,20211015,000000,39.39,39.48,37.86,38.02,955910,0
+EDIT.US,D,20211018,000000,38.06,38.6099,37.4,38.28,999150,0
+EDIT.US,D,20211019,000000,38.8,40.25,38.35,39.25,1066443,0
+EDIT.US,D,20211020,000000,39.5,39.7799,38.277,38.41,983030,0
+EDIT.US,D,20211021,000000,38.49,39.7,38.4,38.47,843420,0
+EDIT.US,D,20211022,000000,38.4,38.4,36.86,37.82,866823,0
+EDIT.US,D,20211025,000000,37.82,38.35,36.75,38.21,1036552,0
+EDIT.US,D,20211026,000000,38.56,38.66,37.15,37.9,820765,0
+EDIT.US,D,20211027,000000,38,38.5,36.78,36.8,654699,0
+EDIT.US,D,20211028,000000,36.92,38.19,36.55,38.15,751904,0
+EDIT.US,D,20211029,000000,38.05,38.12,36.47,36.72,858941,0
+EDIT.US,D,20211101,000000,36.78,38.83,36.5,38.61,1089363,0
+EDIT.US,D,20211102,000000,38.47,38.47,37.37,38.22,766864,0
+EDIT.US,D,20211103,000000,38.04,38.8,37.21,38.69,825624,0
+EDIT.US,D,20211104,000000,38.94,38.94,37.48,37.84,895773,0
+EDIT.US,D,20211105,000000,37.64,38.299,36.36,37.5,1034420,0
+EDIT.US,D,20211108,000000,37.75,42.08,37.3,40.57,2667811,0
+EDIT.US,D,20211109,000000,40.61,42.11,40.05,40.56,1416360,0
+EDIT.US,D,20211110,000000,40.06,41.36,37.67,37.89,1085746,0
+EDIT.US,D,20211111,000000,38.29,39.19,38.16,38.2,562534,0
+EDIT.US,D,20211112,000000,38.33,38.57,37.05,37.9,616304,0
+EDIT.US,D,20211115,000000,38.07,38.07,35.9175,35.99,1180866,0
+EDIT.US,D,20211116,000000,36.24,37.37,35.58,37.18,816264,0
+EDIT.US,D,20211117,000000,36.95,37.38,35.82,36.8,673224,0
+EDIT.US,D,20211118,000000,37,37.5,35.8,36.27,719563,0
+EDIT.US,D,20211119,000000,36.11,36.53,35.06,35.35,977593,0
+EDIT.US,D,20211122,000000,35.4,35.54,33.79,33.86,1143693,0
+EDIT.US,D,20211123,000000,33.63,34.27,32.1,34.01,1463932,0
+EDIT.US,D,20211124,000000,33.58,34.01,32.53,33.3,1137735,0
+EDIT.US,D,20211126,000000,32.5,33.59,31.92,32.37,830601,0
+EDIT.US,D,20211129,000000,33.7,33.86,31.07,31.26,1193722,0
+EDIT.US,D,20211130,000000,31,33.22,31,32.66,1442994,0
+EDIT.US,D,20211201,000000,32.85,33.7,30.36,30.41,1115196,0
+EDIT.US,D,20211202,000000,30.29,31.64,28.7,30.03,1558903,0
+EDIT.US,D,20211203,000000,30,30.125,27.22,27.72,2395966,0
+EDIT.US,D,20211206,000000,28.35,28.43,26.95,28.07,2173932,0
+EDIT.US,D,20211207,000000,29.05,31.95,29.05,30.97,2025079,0
+EDIT.US,D,20211208,000000,31.28,32.37,29.7601,31.9,962999,0
+EDIT.US,D,20211209,000000,31.84,31.945,30.41,30.53,847705,0
+EDIT.US,D,20211210,000000,30.73,31.84,28.82,29.01,984574,0
+EDIT.US,D,20211213,000000,30.13,30.9399,28.01,29.26,2005559,0
+EDIT.US,D,20211214,000000,28.44,30.03,28.17,28.62,1907406,0
+EDIT.US,D,20211215,000000,28.75,30.23,28.16,29.94,1872367,0
+EDIT.US,D,20211216,000000,30.33,30.5,27.42,27.83,1558006,0
+EDIT.US,D,20211217,000000,27.52,29.99,26.82,29.88,4730279,0
+EDIT.US,D,20211220,000000,28.98,30.88,27.9,30.2,1401383,0
+EDIT.US,D,20211221,000000,30.37,30.48,29.18,29.82,1238211,0
+EDIT.US,D,20211222,000000,29.69,30.36,29.05,29.54,970766,0
+EDIT.US,D,20211223,000000,29.54,30.44,28.9,29.94,1041176,0
+EDIT.US,D,20211227,000000,29.85,29.85,27.84,28.15,1411309,0
+EDIT.US,D,20211228,000000,27.94,29.21,27.7,27.9,1251507,0
+EDIT.US,D,20211229,000000,27.73,27.97,26.69,27.08,1436212,0
+EDIT.US,D,20211230,000000,27.05,28.79,26.9,27.79,1215296,0
+EDIT.US,D,20211231,000000,27.71,28.74,26.51,26.55,1144202,0
+EDIT.US,D,20220103,000000,26.73,27.99,25.911,27.63,1222957,0
+EDIT.US,D,20220104,000000,27.54,27.58,25.55,26.4,1313986,0
+EDIT.US,D,20220105,000000,25.82,26.5402,24.53,24.6,1946692,0
+EDIT.US,D,20220106,000000,24.36,25.15,23.3301,24.41,1623365,0
+EDIT.US,D,20220107,000000,24.41,26,24.15,25.14,1602518,0
+EDIT.US,D,20220110,000000,24.74,25.74,23.665,25.7,1799193,0
+EDIT.US,D,20220111,000000,25.7,26.49,25.12,25.77,1148367,0
+EDIT.US,D,20220112,000000,25.9805,26.3,23.4004,23.5,2039479,0
+EDIT.US,D,20220113,000000,23.5881,23.5881,21.73,21.87,3454554,0
+EDIT.US,D,20220114,000000,21.4907,22.46,20.9,22.1,1987672,0
+EDIT.US,D,20220118,000000,21.69,21.69,19.89,19.96,2365735,0
+EDIT.US,D,20220119,000000,20.14,20.54,19.62,19.93,2106636,0
+EDIT.US,D,20220120,000000,20.25,21.1,18.65,18.79,2173798,0
+EDIT.US,D,20220121,000000,18.48,19.66,18.11,18.15,2845658,0
+EDIT.US,D,20220124,000000,17.57,18.63,16.37,18.48,2652309,0
+EDIT.US,D,20220125,000000,18.07,18.93,17.525,18.23,1835825,0
+EDIT.US,D,20220126,000000,18.86,19.8356,17.62,17.81,3844323,0
+EDIT.US,D,20220127,000000,18.19,19.09,17.35,17.42,3040316,0
+EDIT.US,D,20220128,000000,17.24,17.78,16.5,17.43,1994050,0
+EDIT.US,D,20220131,000000,17.51,19.075,17.5,19.04,1682184,0
+EDIT.US,D,20220201,000000,19.23,20.16,18.61,19.69,1923766,0
+EDIT.US,D,20220202,000000,19.6438,19.87,17.91,18.22,2616850,0
+EDIT.US,D,20220203,000000,17.88,18.39,17.33,17.97,2498628,0
+EDIT.US,D,20220204,000000,18.07,18.895,17.55,18.73,1452902,0
+EDIT.US,D,20220207,000000,18.71,19.93,18.5607,19.32,1312366,0
+EDIT.US,D,20220208,000000,17.68,18.68,17.28,17.44,3115049,0
+EDIT.US,D,20220209,000000,17.85,18.7838,17.83,18.5,1834489,0
+EDIT.US,D,20220210,000000,18.12,19.04,16.9535,17.29,2015703,0
+EDIT.US,D,20220211,000000,17.3111,17.85,15.97,16.13,1909948,0
+EDIT.US,D,20220214,000000,16.28,16.62,15.62,15.79,2040247,0
+EDIT.US,D,20220215,000000,16.35,16.8288,16.27,16.65,1423485,0
+EDIT.US,D,20220216,000000,16.35,16.76,16.01,16.64,1896803,0
+EDIT.US,D,20220217,000000,16.48,16.71,15.43,15.61,1334881,0
+EDIT.US,D,20220218,000000,15.61,15.89,15.03,15.2,1267405,0
+EDIT.US,D,20220222,000000,15,15.57,14.8,15.01,1411465,0
+EDIT.US,D,20220223,000000,15.31,15.31,14.36,14.41,1361730,0
+EDIT.US,D,20220224,000000,13.27,16.009,13.25,15.86,2723367,0
+EDIT.US,D,20220225,000000,15.94,16.9,15.38,16.9,1849246,0
+EDIT.US,D,20220228,000000,16.79,17.55,16.51,17.12,1812755,0
+EDIT.US,D,20220301,000000,19.04,19.3,17.02,17.49,3320074,0
+EDIT.US,D,20220302,000000,17.73,17.97,16.75,17.15,2343362,0
+EDIT.US,D,20220303,000000,17.77,17.99,16.48,16.74,1847155,0
+EDIT.US,D,20220304,000000,16.57,16.99,15.9003,16.06,1470596,0
+EDIT.US,D,20220307,000000,15.98,16.5,15.35,16,1675578,0
+EDIT.US,D,20220308,000000,15.88,16.69,15.55,15.93,1964435,0
+EDIT.US,D,20220309,000000,16.42,16.87,16.1535,16.63,1545130,0
+EDIT.US,D,20220310,000000,16.33,16.49,15.51,16.23,1038410,0
+EDIT.US,D,20220311,000000,16.38,16.5619,15.01,15.06,988199,0
+EDIT.US,D,20220314,000000,15.01,15.46,13.87,14.08,2112959,0
+EDIT.US,D,20220315,000000,14.12,14.96,13.95,14.91,1274032,0
+EDIT.US,D,20220316,000000,15.27,16.19,15.105,16.16,2009922,0
+EDIT.US,D,20220317,000000,16.03,17.35,15.8,17.27,1431808,0
+EDIT.US,D,20220318,000000,16.91,18.55,16.9,18.36,5988357,0
+EDIT.US,D,20220321,000000,18.42,18.48,17.26,17.41,1320904,0
+EDIT.US,D,20220322,000000,17.5,18.65,17.45,18.48,1563941,0
+EDIT.US,D,20220323,000000,18.25,19.27,17.99,18.21,1293553,0
+EDIT.US,D,20220324,000000,18.43,18.98,17.81,18.95,1088979,0
+EDIT.US,D,20220325,000000,19,19.205,18.31,18.76,1637612,0
+EDIT.US,D,20220328,000000,18.84,19.4688,18.25,18.76,1238808,0
+EDIT.US,D,20220329,000000,19.11,20.58,19.08,20.44,1892275,0
+EDIT.US,D,20220330,000000,20.38,20.5886,19.47,19.52,1724455,0
+EDIT.US,D,20220331,000000,19.66,19.9545,18.95,19.02,823377,0
+EDIT.US,D,20220401,000000,19.27,20.68,19.12,20.22,1512781,0
+EDIT.US,D,20220404,000000,20.39,21.49,20.39,21.35,1333114,0
+EDIT.US,D,20220405,000000,21.14,21.595,20.29,20.33,1598885,0
+EDIT.US,D,20220406,000000,20.05,20.32,19.33,19.75,1375697,0
+EDIT.US,D,20220407,000000,19.71,20.04,18.58,19.08,1090773,0
+EDIT.US,D,20220408,000000,19.18,19.47,17.93,18.35,1017476,0
+EDIT.US,D,20220411,000000,18.1,18.21,17.185,17.57,1476674,0
+EDIT.US,D,20220412,000000,18.18,18.92,17.59,17.9,1171223,0
+EDIT.US,D,20220413,000000,18.01,18.97,17.83,18.77,974015,0
+EDIT.US,D,20220414,000000,18.6,18.76,16.64,16.67,1499131,0
+EDIT.US,D,20220418,000000,16.55,16.61,15.2576,15.71,2414919,0
+EDIT.US,D,20220419,000000,15.63,16.22,15.26,15.78,1374758,0
+EDIT.US,D,20220420,000000,15.97,15.97,15.111,15.37,956845,0
+EDIT.US,D,20220421,000000,15.7,16.09,14.26,14.37,1793874,0
+EDIT.US,D,20220422,000000,14.4,14.92,14.36,14.59,1693776,0
+EDIT.US,D,20220425,000000,14.54,15.01,14.32,14.99,1547062,0
+EDIT.US,D,20220426,000000,14.99,15.46,13.925,13.96,2092372,0
+EDIT.US,D,20220427,000000,14,14.2,13.51,13.56,1793137,0
+EDIT.US,D,20220428,000000,13.76,14.08,12.9,13.93,1984725,0
+EDIT.US,D,20220429,000000,13.89,14.42,13.19,13.24,1228812,0
+EDIT.US,D,20220502,000000,13.25,14.29,13.03,14.27,1698910,0
+EDIT.US,D,20220503,000000,14.24,14.65,13.83,14.18,959209,0
+EDIT.US,D,20220504,000000,14.35,15.94,13.72,15.81,1692739,0
+EDIT.US,D,20220505,000000,15.16,15.42,13.97,14.56,1965188,0
+EDIT.US,D,20220506,000000,14.65,14.74,13.33,13.66,1697210,0
+EDIT.US,D,20220509,000000,13.12,13.36,11.1,11.11,3460294,0
+EDIT.US,D,20220510,000000,11.74,11.98,10.3723,11.26,2656578,0
+EDIT.US,D,20220511,000000,11.02,11.3545,9.971,10.03,1932190,0
+EDIT.US,D,20220512,000000,9.78,11.04,9.71,10.81,2207997,0
+EDIT.US,D,20220513,000000,11.23,12.16,11,11.87,2232240,0
+EDIT.US,D,20220516,000000,11.8,12.04,11.08,11.14,1040738,0
+EDIT.US,D,20220517,000000,11.6,11.8145,11.16,11.63,1135686,0
+EDIT.US,D,20220518,000000,11.25,11.48,10.52,10.72,1442133,0
+EDIT.US,D,20220519,000000,10.7,11.2,10.38,10.94,1743466,0
+EDIT.US,D,20220520,000000,11.12,11.24,10.12,11.02,1328673,0
+EDIT.US,D,20220523,000000,11.08,11.425,10.74,10.89,1334269,0
+EDIT.US,D,20220524,000000,10.54,10.6,9.775,9.99,1311042,0
+EDIT.US,D,20220525,000000,10.05,10.4555,9.73,10.16,1437014,0
+EDIT.US,D,20220526,000000,10.17,11.13,10.1,10.86,1269397,0
+EDIT.US,D,20220527,000000,11.01,11.75,10.695,11.68,1574516,0
+EDIT.US,D,20220531,000000,11.6,11.89,11.02,11.39,1844405,0
+EDIT.US,D,20220601,000000,11.55,11.7334,10.73,10.97,994366,0
+EDIT.US,D,20220602,000000,10.84,11.64,10.76,11.54,869202,0
+EDIT.US,D,20220603,000000,11.31,11.92,11.25,11.91,1140685,0
+EDIT.US,D,20220606,000000,12.27,12.42,11.03,11.59,1303197,0
+EDIT.US,D,20220607,000000,11.38,12.5,11.33,12.49,1167514,0
+EDIT.US,D,20220608,000000,12.47,13.38,12.34,12.87,1754556,0
+EDIT.US,D,20220609,000000,12.6184,12.76,12.26,12.31,1006998,0
+EDIT.US,D,20220610,000000,11.9,12.11,11,11.13,1209022,0
+EDIT.US,D,20220613,000000,10.5063,10.62,9.79,10,1947092,0
+EDIT.US,D,20220614,000000,10.17,10.25,9.59,10,1288018,0
+EDIT.US,D,20220615,000000,10.08,10.7,9.85,10.53,1757344,0
+EDIT.US,D,20220616,000000,10.06,10.31,9.7658,10.17,1967421,0
+EDIT.US,D,20220617,000000,10.32,11.67,10.32,11.29,4929218,0
+EDIT.US,D,20220621,000000,11.53,12.5,11.53,11.87,3117574,0
+EDIT.US,D,20220622,000000,11.48,12.41,10.93,12.09,1990073,0
+EDIT.US,D,20220623,000000,12.2,13.54,12.0501,13.5,2109638,0
+EDIT.US,D,20220624,000000,13.77,13.9427,12.44,13.47,4185978,0
+EDIT.US,D,20220627,000000,13.3,13.42,12.19,13.04,1702525,0
+EDIT.US,D,20220628,000000,13.12,13.25,12.23,12.45,1512269,0
+EDIT.US,D,20220629,000000,12.31,12.59,11.9724,12.23,1359059,0
+EDIT.US,D,20220630,000000,11.93,12.16,11.58,11.83,1222018,0
+EDIT.US,D,20220701,000000,11.82,12.68,11.79,12.59,1440321,0
+EDIT.US,D,20220705,000000,12.47,14.56,12.26,14.55,2669429,0
+EDIT.US,D,20220706,000000,14.42,15.07,13.95,14.34,1921307,0
+EDIT.US,D,20220707,000000,14.31,15.43,14.195,15.2,1939757,0
+EDIT.US,D,20220708,000000,14.93,15.37,14.66,15,948843,0
+EDIT.US,D,20220711,000000,14.76,14.979,13.78,13.82,1328304,0
+EDIT.US,D,20220712,000000,13.87,14.58,13.11,14.39,1513723,0
+EDIT.US,D,20220713,000000,13.89,16.26,13.87,16.14,2535587,0
+EDIT.US,D,20220714,000000,16.03,16.14,15.02,15.07,1946689,0
+EDIT.US,D,20220715,000000,15.44,15.44,14.46,14.99,1279926,0
+EDIT.US,D,20220718,000000,15.43,16.07,14.86,14.99,1523139,0
+EDIT.US,D,20220719,000000,15.32,17.24,14.89,17.03,2657626,0
+EDIT.US,D,20220720,000000,17.05,18.21,16.76,17.41,2763004,0
+EDIT.US,D,20220721,000000,17.3,17.6,16.765,17.05,1008566,0
+EDIT.US,D,20220722,000000,17.31,17.4,15.9,15.95,1678906,0
+EDIT.US,D,20220725,000000,16.04,16.42,15.3018,16.35,1340525,0
+EDIT.US,D,20220726,000000,16.15,16.98,15.575,16.24,1689318,0
+EDIT.US,D,20220727,000000,16.59,16.91,15.77,16.84,1663800,0
+EDIT.US,D,20220728,000000,17.03,17.19,16.17,16.4,1251823,0
+EDIT.US,D,20220729,000000,16.27,16.45,15.54,15.91,1204437,0
+EDIT.US,D,20220801,000000,15.77,16.73,15.67,15.84,1538278,0
+EDIT.US,D,20220802,000000,15.7,16.73,15.67,16.48,1447118,0
+EDIT.US,D,20220803,000000,17.54,19.4,17.4945,18.69,3093361,0
+EDIT.US,D,20220804,000000,18.53,19.19,18.0501,19.15,1853231,0
+EDIT.US,D,20220805,000000,18.61,19.43,18.005,19.42,1506893,0
+EDIT.US,D,20220808,000000,19.53,19.97,18.7307,19.13,1346544,0
+EDIT.US,D,20220809,000000,18.61,18.755,17.15,17.99,1986541,0
+EDIT.US,D,20220810,000000,18.9,18.94,18.1,18.55,1700346,0
+EDIT.US,D,20220811,000000,18.88,19.5,17.92,18.09,1832535,0
+EDIT.US,D,20220812,000000,18.41,19.03,17.83,18.77,1486359,0
+EDIT.US,D,20220815,000000,18.59,18.88,17.9,18.46,1467406,0
+EDIT.US,D,20220816,000000,18.35,18.35,16.92,17.34,1942857,0
+EDIT.US,D,20220817,000000,16.97,17.2,16.15,16.32,1776284,0
+EDIT.US,D,20220818,000000,16.22,16.265,15.3103,15.94,1695525,0
+EDIT.US,D,20220819,000000,15.46,15.7,14.66,14.72,1652473,0
+EDIT.US,D,20220822,000000,14.355,15.3247,14.28,14.76,1938629,0
+EDIT.US,D,20220823,000000,14.98,15.7972,14.74,15.16,1513167,0
+EDIT.US,D,20220824,000000,15.2,16.24,14.765,16.07,1479346,0
+EDIT.US,D,20220825,000000,16.33,16.61,16.1,16.27,1014380,0
+EDIT.US,D,20220826,000000,16.29,16.29,14.68,14.83,1780603,0
+EDIT.US,D,20220829,000000,14.58,15.2273,14.4838,14.88,1339526,0
+EDIT.US,D,20220830,000000,15.25,15.379,14.61,15.12,1075183,0
+EDIT.US,D,20220831,000000,15.39,15.49,14.68,14.7,1357999,0
+EDIT.US,D,20220901,000000,14.523,15.43,14.1,15.42,1322365,0
+EDIT.US,D,20220902,000000,15.61,15.84,14.61,14.83,1355102,0
+EDIT.US,D,20220906,000000,15.01,15.06,14.14,14.3,1270645,0
+EDIT.US,D,20220907,000000,14.32,15.86,14.32,15.85,1560613,0
+EDIT.US,D,20220908,000000,15.61,16.39,15.48,16.2,1387445,0
+EDIT.US,D,20220909,000000,16.22,16.3,15.48,15.83,1072168,0
+EDIT.US,D,20220912,000000,15.87,16.04,15.31,15.99,1348326,0
+EDIT.US,D,20220913,000000,15.25,15.35,14.34,14.815,2275689,0
+EDIT.US,D,20220914,000000,14.85,14.85,14.19,14.68,2111673,0
+EDIT.US,D,20220915,000000,14.55,16.16,14.53,16.11,2309008,0
+EDIT.US,D,20220916,000000,15.65,15.7,14.25,14.435,4057269,0
+EDIT.US,D,20220919,000000,14.3,14.75,13.93,14.58,1505556,0
+EDIT.US,D,20220920,000000,14.3,14.81,14.3,14.61,1044872,0
+EDIT.US,D,20220921,000000,14.7,14.93,13.9,13.91,1426627,0
+EDIT.US,D,20220922,000000,13.76,13.8001,12.91,13.28,1553787,0
+EDIT.US,D,20220923,000000,13.04,13.28,12.26,12.72,1928446,0
+EDIT.US,D,20220926,000000,12.67,13.31,12.19,12.21,1487169,0
+EDIT.US,D,20220927,000000,12.64,12.85,12.42,12.7,1532794,0
+EDIT.US,D,20220928,000000,12.95,13.54,12.82,13.4,1404585,0
+EDIT.US,D,20220929,000000,13.02,13.05,12.05,12.16,1787237,0
+EDIT.US,D,20220930,000000,12.09,12.76,12.06,12.24,1464474,0
+EDIT.US,D,20221003,000000,12.49,12.84,12.12,12.33,1633969,0
+EDIT.US,D,20221004,000000,12.73,12.95,12.38,12.95,1583809,0
+EDIT.US,D,20221005,000000,12.61,12.72,11.72,12.53,1505922,0
+EDIT.US,D,20221006,000000,12.67,12.95,12.33,12.75,1153818,0
+EDIT.US,D,20221007,000000,12.3,12.435,11.98,12,1743737,0
+EDIT.US,D,20221010,000000,12,12.03,11.5,11.8,1201860,0
+EDIT.US,D,20221011,000000,11.8,12.335,11.55,11.92,1166234,0
+EDIT.US,D,20221012,000000,11.88,12.06,11.55,11.96,856344,0
+EDIT.US,D,20221013,000000,11.52,12.23,11.42,12.15,952331,0
+EDIT.US,D,20221014,000000,12.28,12.5,11.35,11.38,1069696,0
+EDIT.US,D,20221017,000000,11.81,12.12,11.58,11.94,1487960,0
+EDIT.US,D,20221018,000000,12.31,13.2,12.0229,12.46,2463838,0
+EDIT.US,D,20221019,000000,12.2,12.3,11.39,11.53,1951242,0
+EDIT.US,D,20221020,000000,11.48,12.06,11.375,11.43,948682,0
+EDIT.US,D,20221021,000000,11.45,11.785,11.22,11.74,1035324,0
+EDIT.US,D,20221024,000000,11.75,11.75,11.02,11.38,896201,0
+EDIT.US,D,20221025,000000,11.51,11.98,11.5,11.64,1307755,0
+EDIT.US,D,20221026,000000,11.56,12.55,11.47,12.12,1350469,0
+EDIT.US,D,20221027,000000,12.33,12.5,11.9,11.98,1068474,0
+EDIT.US,D,20221028,000000,12.05,12.79,11.82,12.74,1512477,0
+EDIT.US,D,20221031,000000,12.62,12.75,12.27,12.55,1235611,0
+EDIT.US,D,20221101,000000,13,13.13,12.61,12.75,1206660,0
+EDIT.US,D,20221102,000000,12.95,14.23,12.52,12.89,2286010,0
+EDIT.US,D,20221103,000000,12.54,12.62,11.5621,11.67,1580771,0
+EDIT.US,D,20221104,000000,11.98,12.04,11.17,11.5,1742554,0
+EDIT.US,D,20221107,000000,11.5,11.74,10.89,11.04,1278694,0
+EDIT.US,D,20221108,000000,11.02,11.62,10.86,11.22,1103467,0
+EDIT.US,D,20221109,000000,11.05,11.1,10.72,10.72,994690,0
+EDIT.US,D,20221110,000000,11.36,12.47,11.27,12.4,2258998,0
+EDIT.US,D,20221111,000000,12.16,13.49,12.15,13.21,1687500,0
+EDIT.US,D,20221114,000000,13.14,13.32,12.83,12.93,1294603,0
+EDIT.US,D,20221115,000000,13.53,13.94,12.78,13.05,1222527,0
+EDIT.US,D,20221116,000000,12.88,12.9706,12.22,12.25,1042489,0
+EDIT.US,D,20221117,000000,9.9,11.02,9.61,11.01,7263852,0
+EDIT.US,D,20221118,000000,10.75,10.96,10.46,10.95,2138471,0
+EDIT.US,D,20221121,000000,10.78,10.78,10.09,10.28,1420002,0
+EDIT.US,D,20221122,000000,10.35,10.485,10,10.46,1168990,0
+EDIT.US,D,20221123,000000,10.47,10.71,10.31,10.37,1169942,0
+EDIT.US,D,20221125,000000,10.24,10.27,9.97,10.03,628460,0
+EDIT.US,D,20221128,000000,9.96,10.08,9.75,9.87,1606870,0
+EDIT.US,D,20221129,000000,9.97,10.06,9.74,9.93,1246225,0
+EDIT.US,D,20221130,000000,9.9,10.61,9.64,10.6,2624147,0
+EDIT.US,D,20221201,000000,10.55,10.68,9.94,10.06,1074773,0
+EDIT.US,D,20221202,000000,9.76,10.34,9.7,10.25,2374136,0
+EDIT.US,D,20221205,000000,10.23,10.28,9.8,9.83,3455662,0
+EDIT.US,D,20221206,000000,9.975,10.47,9.5,9.61,2966755,0
+EDIT.US,D,20221207,000000,9.52,10.03,9.23,9.9,3127902,0
+EDIT.US,D,20221208,000000,10.04,10.26,9.7801,9.98,1446577,0
+EDIT.US,D,20221209,000000,9.91,10.05,9.45,9.45,1307408,0
+EDIT.US,D,20221212,000000,9.5,9.6,9.292,9.48,1414440,0
+EDIT.US,D,20221213,000000,9.96,10.12,9.38,9.96,1842495,0
+EDIT.US,D,20221214,000000,9.915,10.55,9.8,10.36,1766726,0
+EDIT.US,D,20221215,000000,10.13,10.57,9.99,10.01,2695607,0
+EDIT.US,D,20221216,000000,9.86,10.33,9.7827,10.27,5500865,0
+EDIT.US,D,20221219,000000,10.2,10.21,9.08,9.17,2187283,0
+EDIT.US,D,20221220,000000,9.1,9.27,9.008,9.16,1652234,0
+EDIT.US,D,20221221,000000,9.26,9.5,9.08,9.2,1505981,0
+EDIT.US,D,20221222,000000,9.02,9.12,8.69,9.11,1615697,0
+EDIT.US,D,20221223,000000,9.08,9.22,8.725,8.84,1353716,0
+EDIT.US,D,20221227,000000,8.79,8.87,8.2068,8.35,1789920,0
+EDIT.US,D,20221228,000000,8.36,8.59,8.23,8.32,1337845,0
+EDIT.US,D,20221229,000000,8.45,9.09,8.34,8.98,2477381,0
+EDIT.US,D,20221230,000000,8.81,8.945,8.54,8.87,1723739,0
+EDIT.US,D,20230103,000000,9.09,9.25,8.415,8.44,1887737,0
+EDIT.US,D,20230104,000000,8.55,9.25,8.45,9.24,2395179,0
+EDIT.US,D,20230105,000000,9.07,9.1,8.66,8.95,1852611,0
+EDIT.US,D,20230106,000000,9.06,9.17,8.66,9,1771738,0
+EDIT.US,D,20230109,000000,8.74,8.77,7.705,8.22,3545178,0
+EDIT.US,D,20230110,000000,8.15,8.46,8.04,8.29,1817492,0
+EDIT.US,D,20230111,000000,8.28,8.58,8.01,8.54,2248866,0
+EDIT.US,D,20230112,000000,8.57,8.89,8.13,8.88,1750627,0
+EDIT.US,D,20230113,000000,8.7,8.93,8.28,8.43,1698526,0
+EDIT.US,D,20230117,000000,8.53,8.73,8.13,8.33,1769292,0
+EDIT.US,D,20230118,000000,8.44,8.6156,8.085,8.11,1568234,0
+EDIT.US,D,20230119,000000,8.04,8.0899,7.7713,7.81,1439444,0
+EDIT.US,D,20230120,000000,7.93,8.095,7.8,8.05,1629121,0
+EDIT.US,D,20230123,000000,8.1,8.295,7.86,8.18,2402992,0
+EDIT.US,D,20230124,000000,8.08,8.865,8,8.83,2824111,0
+EDIT.US,D,20230125,000000,8.63,9.12,8.4,9.09,1586548,0
+EDIT.US,D,20230126,000000,9.25,9.3,8.735,9.07,1733970,0
+EDIT.US,D,20230127,000000,8.99,9.77,8.99,9.57,1446046,0
+EDIT.US,D,20230130,000000,9.43,9.53,9.02,9.35,1931705,0
+EDIT.US,D,20230131,000000,9.475,10.32,9.46,9.89,2463091,0
+EDIT.US,D,20230201,000000,10.3,10.62,9.7829,10.41,2436236,0
+EDIT.US,D,20230202,000000,10.82,11.88,10.8,11.53,3522798,0
+EDIT.US,D,20230203,000000,11.09,11.9275,10.89,11.26,2590189,0
+EDIT.US,D,20230206,000000,11.15,11.4802,11.005,11.12,1625349,0
+EDIT.US,D,20230207,000000,11.1,11.325,10.82,11.22,1778292,0
+EDIT.US,D,20230208,000000,11.16,11.25,10.33,10.34,1598490,0
+EDIT.US,D,20230209,000000,10.52,10.66,9.925,10.03,1522856,0
+EDIT.US,D,20230210,000000,9.91,9.955,9.615,9.76,1678478,0
+EDIT.US,D,20230213,000000,9.75,10.08,9.52,9.99,1102224,0
+EDIT.US,D,20230214,000000,9.92,10.26,9.645,10.13,988029,0
+EDIT.US,D,20230215,000000,10.1,10.37,9.94,10.36,1029415,0
+EDIT.US,D,20230216,000000,10.15,10.35,9.92,9.96,1502535,0
+EDIT.US,D,20230217,000000,10,10.16,9.56,10.15,1355671,0
+EDIT.US,D,20230221,000000,9.84,9.89,9.165,9.18,2508259,0
+EDIT.US,D,20230222,000000,9.46,9.95,9.21,9.75,2069495,0
+EDIT.US,D,20230223,000000,9.81,9.88,9.13,9.39,1415926,0
+EDIT.US,D,20230224,000000,9.23,9.275,9,9.06,1529154,0
+EDIT.US,D,20230227,000000,9.25,9.29,8.99,9.04,1419304,0
+EDIT.US,D,20230228,000000,9.07,9.24,9.025,9.04,1384822,0
+EDIT.US,D,20230301,000000,8.98,9.15,8.65,8.72,1417095,0
+EDIT.US,D,20230302,000000,8.6,8.8,8.57,8.72,1227060,0
+EDIT.US,D,20230303,000000,8.89,9.18,8.74,8.96,1394234,0
+EDIT.US,D,20230306,000000,9.05,9.05,8.4525,8.57,1149349,0
+EDIT.US,D,20230307,000000,8.56,8.92,8.44,8.62,1120657,0
+EDIT.US,D,20230308,000000,8.64,8.835,8.54,8.79,1248287,0
+EDIT.US,D,20230309,000000,8.86,8.9141,8.1,8.2,1650181,0
+EDIT.US,D,20230310,000000,8.15,8.15,7.48,7.83,3328999,0
+EDIT.US,D,20230313,000000,7.69,8.5115,7.62,8.43,1644262,0
+EDIT.US,D,20230314,000000,8.58,8.735,8.21,8.43,1513698,0
+EDIT.US,D,20230315,000000,8.57,8.7,8.26,8.43,1144032,0
+EDIT.US,D,20230316,000000,8.4,8.645,8.05,8.49,1216558,0
+EDIT.US,D,20230317,000000,8.45,8.45,8.111,8.37,1901829,0
+EDIT.US,D,20230320,000000,8.37,8.37,8.0859,8.2,943183,0
+EDIT.US,D,20230321,000000,8.28,8.34,7.945,8.05,1141518,0
+EDIT.US,D,20230322,000000,8.03,8.03,7.27,7.3,1917523,0
+EDIT.US,D,20230323,000000,7.4,7.55,7.31,7.42,1460886,0
+EDIT.US,D,20230324,000000,7.32,7.52,7.29,7.46,1111247,0
+EDIT.US,D,20230327,000000,7.52,7.68,7.45,7.45,1067032,0
+EDIT.US,D,20230328,000000,7.37,7.49,7,7.11,2952564,0
+EDIT.US,D,20230329,000000,7.28,7.43,7.13,7.41,1414697,0
+EDIT.US,D,20230330,000000,7.48,7.52,7,7.03,2001446,0
+EDIT.US,D,20230331,000000,7.1,7.375,7.05,7.25,1608339,0
+EDIT.US,D,20230403,000000,7.21,7.21,6.9199,7.08,2133069,0
+EDIT.US,D,20230404,000000,7.14,7.16,6.79,6.97,1833309,0
+EDIT.US,D,20230405,000000,6.88,6.97,6.775,6.85,2124706,0
+EDIT.US,D,20230406,000000,6.81,7.12,6.7,6.92,1847056,0
+EDIT.US,D,20230410,000000,6.85,6.87,6.45,6.63,1631363,0
+EDIT.US,D,20230411,000000,6.64,6.78,6.525,6.71,1287297,0
+EDIT.US,D,20230412,000000,6.89,6.89,6.33,6.36,1538641,0
+EDIT.US,D,20230413,000000,6.3601,7.76,6.3601,7.65,5464141,0
+EDIT.US,D,20230414,000000,7.7,7.84,7.31,7.59,2708564,0
+EDIT.US,D,20230417,000000,7.63,8.655,7.63,8.18,3381697,0
+EDIT.US,D,20230418,000000,8.33,8.4,7.93,8.06,1829782,0
+EDIT.US,D,20230419,000000,7.94,8.26,7.9,8.09,1302913,0
+EDIT.US,D,20230420,000000,7.93,8.025,7.555,7.65,2098729,0
+EDIT.US,D,20230421,000000,7.68,8.25,7.655,8.18,1602724,0
+EDIT.US,D,20230424,000000,8.14,8.18,7.67,7.87,1870046,0
+EDIT.US,D,20230425,000000,7.83,8.09,7.67,7.7,1135236,0
+EDIT.US,D,20230426,000000,7.78,8,7.65,7.9,1158978,0
+EDIT.US,D,20230427,000000,7.97,8.44,7.8,8.02,1711912,0
+EDIT.US,D,20230428,000000,8.04,8.355,7.77,8.16,1087249,0
+EDIT.US,D,20230501,000000,8.08,8.48,8.01,8.3,1520809,0
+EDIT.US,D,20230502,000000,8.33,8.34,7.69,7.87,1962771,0
+EDIT.US,D,20230503,000000,7.92,8.48,7.8116,8.36,2378594,0
+EDIT.US,D,20230504,000000,8.36,8.82,8.14,8.72,2167578,0
+EDIT.US,D,20230505,000000,8.94,10.52,8.89,9.77,4447898,0
+EDIT.US,D,20230508,000000,9.76,9.81,9.21,9.62,1855536,0
+EDIT.US,D,20230509,000000,9.51,10.47,9.415,10.275,2945084,0
+EDIT.US,D,20230510,000000,10.48,10.71,9.85,9.99,2817453,0
+EDIT.US,D,20230511,000000,9.99,9.99,9.49,9.56,1796695,0
+EDIT.US,D,20230512,000000,9.55,9.74,9.14,9.58,1801998,0
+EDIT.US,D,20230515,000000,9.63,10.51,9.58,10.01,2216027,0
+EDIT.US,D,20230516,000000,9.77,9.805,9.3121,9.55,1845836,0
+EDIT.US,D,20230517,000000,9.63,9.685,9.18,9.61,1731732,0
+EDIT.US,D,20230518,000000,9.56,9.565,9.14,9.42,1538970,0
+EDIT.US,D,20230519,000000,9.55,10,9.245,9.32,1509967,0
+EDIT.US,D,20230522,000000,9.23,9.69,9.225,9.64,1585191,0
+EDIT.US,D,20230523,000000,9.52,10.28,9.52,9.58,1836891,0
+EDIT.US,D,20230524,000000,9.43,9.56,9.22,9.45,1469801,0
+EDIT.US,D,20230525,000000,9.43,9.43,8.92,9.08,1523239,0
+EDIT.US,D,20230526,000000,9.08,9.21,8.935,9.1,1061595,0
+EDIT.US,D,20230530,000000,9.2,9.41,8.78,8.96,1626652,0
+EDIT.US,D,20230531,000000,8.96,9.32,8.795,9.18,1733403,0
+EDIT.US,D,20230601,000000,9.17,9.62,9,9.55,1186637,0
+EDIT.US,D,20230602,000000,9.69,9.93,9.42,9.67,1283209,0
+EDIT.US,D,20230605,000000,9.6,9.63,9.31,9.44,1943456,0
+EDIT.US,D,20230606,000000,9.45,10.5699,9.36,10.25,1995564,0
+EDIT.US,D,20230607,000000,10.38,10.69,10,10.52,1858994,0
+EDIT.US,D,20230608,000000,10.51,10.53,9.34,9.6,2427845,0
+EDIT.US,D,20230609,000000,9.96,10.13,9.38,9.67,1621755,0
+EDIT.US,D,20230612,000000,9.7,10.0575,9.35,9.93,4322914,0
+EDIT.US,D,20230613,000000,9.6,11.675,9.6,11.47,4741233,0
+EDIT.US,D,20230614,000000,11.54,11.91,10.82,11.09,2557157,0
+EDIT.US,D,20230615,000000,10.16,10.19,9.22,9.28,8027442,0
+EDIT.US,D,20230616,000000,9.36,9.54,8.78,8.82,7719848,0
+EDIT.US,D,20230620,000000,8.8,8.82,7.985,8.36,4781450,0
+EDIT.US,D,20230621,000000,8.26,8.34,7.71,8.02,4076589,0
+EDIT.US,D,20230622,000000,7.935,8.135,7.86,8.02,2541916,0
+EDIT.US,D,20230623,000000,8,8.14,7.93,8.07,2159628,0
+EDIT.US,D,20230626,000000,8.035,8.12,7.86,8,2017384,0
+EDIT.US,D,20230627,000000,8.04,8.23,7.905,8.06,1983060,0
+EDIT.US,D,20230628,000000,8.09,8.43,7.945,8.4,2480521,0
+EDIT.US,D,20230629,000000,8.4,8.42,8.11,8.15,1390149,0
+EDIT.US,D,20230630,000000,8.28,8.33,8.07,8.23,1412300,0
+EDIT.US,D,20230703,000000,8.26,8.38,8.17,8.24,702005,0
+EDIT.US,D,20230705,000000,8.19,8.37,8.02,8.28,2321137,0
+EDIT.US,D,20230706,000000,8.13,8.355,8,8.33,1882593,0
+EDIT.US,D,20230707,000000,8.38,8.68,8.3325,8.41,1266118,0
+EDIT.US,D,20230710,000000,8.43,8.87,8.4,8.82,2388769,0
+EDIT.US,D,20230711,000000,8.84,9.04,8.69,8.95,1150396,0
+EDIT.US,D,20230712,000000,9.09,9.1402,8.88,9.07,1227286,0
+EDIT.US,D,20230713,000000,9.12,9.19,8.935,8.95,1167668,0
+EDIT.US,D,20230714,000000,8.95,9,8.5,8.61,1143479,0
+EDIT.US,D,20230717,000000,8.58,8.88,8.48,8.59,1260356,0
+EDIT.US,D,20230718,000000,8.6,8.9318,8.54,8.72,1165957,0
+EDIT.US,D,20230719,000000,8.8,9.1,8.75,8.82,1434581,0
+EDIT.US,D,20230720,000000,8.98,8.98,8.635,8.77,1410351,0
+EDIT.US,D,20230721,000000,8.86,9.1,8.64,8.94,1243035,0
+EDIT.US,D,20230724,000000,8.78,8.96,8.46,8.66,1477394,0
+EDIT.US,D,20230725,000000,8.72,8.785,8.55,8.66,894166,0
+EDIT.US,D,20230726,000000,8.63,8.949,8.62,8.78,1301475,0
+EDIT.US,D,20230727,000000,8.9,8.94,8.465,8.5,1759177,0
+EDIT.US,D,20230728,000000,8.68,8.76,8.56,8.67,1282959,0
+EDIT.US,D,20230731,000000,8.75,8.92,8.6,8.78,1265168,0
+EDIT.US,D,20230801,000000,8.7,8.7258,8.51,8.65,1536262,0
+EDIT.US,D,20230802,000000,8.5,9.515,8.4,9.14,2852837,0
+EDIT.US,D,20230803,000000,9.14,9.52,9,9.31,2174099,0
+EDIT.US,D,20230804,000000,9.38,9.5,9.0325,9.05,1312313,0
+EDIT.US,D,20230807,000000,9.04,9.04,8.39,8.43,1982237,0
+EDIT.US,D,20230808,000000,8.39,8.97,8.25,8.9,1638364,0
+EDIT.US,D,20230809,000000,8.89,9.09,8.7,8.84,989324,0
+EDIT.US,D,20230810,000000,8.82,8.97,8.62,8.66,1821374,0
+EDIT.US,D,20230811,000000,8.56,8.73,8.46,8.68,893703,0
+EDIT.US,D,20230814,000000,8.54,8.68,8.26,8.67,1083032,0
+EDIT.US,D,20230815,000000,8.63,8.83,8.45,8.76,886329,0
+EDIT.US,D,20230816,000000,8.66,8.73,8.44,8.5,1455904,0
+EDIT.US,D,20230817,000000,8.51,8.635,8.41,8.48,1354777,0
+EDIT.US,D,20230818,000000,8.35,8.7508,8.33,8.66,1147392,0
+EDIT.US,D,20230821,000000,8.64,8.7,8.345,8.62,1101609,0
+EDIT.US,D,20230822,000000,8.65,8.81,8.445,8.79,876080,0
+EDIT.US,D,20230823,000000,8.81,9.01,8.73,8.75,931865,0
+EDIT.US,D,20230824,000000,8.76,8.925,8.64,8.81,1176964,0
+EDIT.US,D,20230825,000000,8.82,8.93,8.55,8.77,1051267,0
+EDIT.US,D,20230828,000000,8.79,9.02,8.79,9.02,860970,0
+EDIT.US,D,20230829,000000,8.99,9.125,8.89,9.06,688271,0
+EDIT.US,D,20230830,000000,9.11,9.22,8.9401,9.04,954092,0
+EDIT.US,D,20230831,000000,9.05,9.135,8.88,8.91,913725,0
+EDIT.US,D,20230901,000000,8.98,9.25,8.96,9.08,1032862,0
+EDIT.US,D,20230905,000000,9.03,9.24,8.78,8.83,1443873,0
+EDIT.US,D,20230906,000000,8.82,9.14,8.77,9.12,1076815,0
+EDIT.US,D,20230907,000000,9,9.035,8.875,8.91,905069,0
+EDIT.US,D,20230908,000000,8.91,9.14,8.89,9.02,818745,0
+EDIT.US,D,20230911,000000,9.05,9.215,8.84,9.17,1035928,0
+EDIT.US,D,20230912,000000,9.17,9.44,8.98,9,922891,0
+EDIT.US,D,20230913,000000,9.06,9.1,8.45,8.47,1501172,0
+EDIT.US,D,20230914,000000,8.5,8.53,8.32,8.4,1007833,0
+EDIT.US,D,20230915,000000,8.41,8.4887,8.29,8.39,3588928,0
+EDIT.US,D,20230918,000000,8.39,8.51,7.99,8.01,1725467,0
+EDIT.US,D,20230919,000000,8.01,8.0989,7.95,7.99,1290995,0
+EDIT.US,D,20230920,000000,8,8.105,7.91,7.95,974684,0
+EDIT.US,D,20230921,000000,7.85,8.045,7.71,8,1118679,0
+EDIT.US,D,20230922,000000,8,8.115,7.74,7.85,1283010,0
+EDIT.US,D,20230925,000000,7.75,7.75,6.97,7.105,2624998,0
+EDIT.US,D,20230926,000000,7.1,7.43,6.98,7.055,1693665,0
+EDIT.US,D,20230927,000000,7.08,7.16,6.915,7.11,1742451,0
+EDIT.US,D,20230928,000000,7.04,7.11,6.835,6.92,1224367,0
+EDIT.US,D,20230929,000000,7.83,8.58,7.45,7.8,6862496,0
+EDIT.US,D,20231002,000000,7.78,7.79,7.06,7.14,2170632,0
+EDIT.US,D,20231003,000000,7.17,7.46,7.06,7.33,1761628,0
+EDIT.US,D,20231004,000000,7.32,7.32,6.985,7.05,1431314,0
+EDIT.US,D,20231005,000000,7.06,7.24,6.91,7.17,1551901,0
+EDIT.US,D,20231006,000000,7.02,7.265,6.89,7.15,1295202,0
+EDIT.US,D,20231009,000000,7.04,7.1,6.85,7.01,1079832,0
+EDIT.US,D,20231010,000000,7.02,7.44,7.005,7.25,1350808,0
+EDIT.US,D,20231011,000000,7.21,7.385,7.14,7.18,954981,0
+EDIT.US,D,20231012,000000,7.13,7.18,6.78,6.84,1282655,0
+EDIT.US,D,20231013,000000,6.83,7.1608,6.79,7.05,1881279,0
+EDIT.US,D,20231016,000000,7.03,7.34,6.82,7.26,1558218,0
+EDIT.US,D,20231017,000000,6.97,7.195,6.8,6.81,1408373,0
+EDIT.US,D,20231018,000000,6.86,6.9293,6.56,6.6,1484565,0
+EDIT.US,D,20231019,000000,6.61,6.62,6.385,6.43,1127741,0
+EDIT.US,D,20231020,000000,6.43,6.525,6.28,6.29,1006951,0
+EDIT.US,D,20231023,000000,6.2,6.37,6.0799,6.25,1258554,0
+EDIT.US,D,20231024,000000,6.64,6.97,6.515,6.57,1962114,0
+EDIT.US,D,20231025,000000,6.5,6.76,6.43,6.62,1263729,0
+EDIT.US,D,20231026,000000,6.65,6.84,6.47,6.51,1283769,0
+EDIT.US,D,20231027,000000,6.63,6.63,6.235,6.26,1635099,0
+EDIT.US,D,20231030,000000,6.26,6.525,6.23,6.33,1119795,0
+EDIT.US,D,20231031,000000,6.26,6.83,6.14,6.68,1589675,0
+EDIT.US,D,20231101,000000,6.69,6.91,6.66,6.9,1828432,0
+EDIT.US,D,20231102,000000,6.98,7.13,6.835,7.03,1463810,0
+EDIT.US,D,20231103,000000,7.25,8.75,7.21,8.31,4107251,0
+EDIT.US,D,20231106,000000,8.47,8.62,8.1701,8.31,1950193,0
+EDIT.US,D,20231107,000000,8.4,9.06,8.2045,8.96,3243876,0
+EDIT.US,D,20231108,000000,9.03,9.03,8.29,8.4,1866360,0
+EDIT.US,D,20231109,000000,8.48,8.48,7.86,7.87,1757019,0
+EDIT.US,D,20231110,000000,7.88,7.88,7.4502,7.67,1259058,0
+EDIT.US,D,20231113,000000,7.52,7.66,7.15,7.65,1343194,0
+EDIT.US,D,20231114,000000,8.05,8.57,7.66,8.52,2082615,0
+EDIT.US,D,20231115,000000,8.51,9.15,8.5,8.84,1735370,0
+EDIT.US,D,20231116,000000,8.88,8.97,8.53,8.78,1333063,0
+EDIT.US,D,20231117,000000,8.88,9.825,8.87,9.78,2647780,0
+EDIT.US,D,20231120,000000,9.85,11.135,9.81,10.84,3552637,0
+EDIT.US,D,20231121,000000,10.72,10.72,10.09,10.12,1944806,0
+EDIT.US,D,20231122,000000,10.29,10.72,10.16,10.49,1796677,0
+EDIT.US,D,20231124,000000,10.53,10.89,10.5,10.58,874922,0
+EDIT.US,D,20231127,000000,10.51,10.8,10.22,10.655,1411708,0
+EDIT.US,D,20231128,000000,10.6,10.795,10.38,10.74,1495572,0
+EDIT.US,D,20231129,000000,10.87,11.21,10.59,10.61,1799156,0
+EDIT.US,D,20231130,000000,10.91,11.01,10.435,10.53,1825817,0
+EDIT.US,D,20231201,000000,10.61,10.85,10.305,10.77,1899860,0
+EDIT.US,D,20231204,000000,10.75,11.25,10.54,11.05,1561413,0
+EDIT.US,D,20231205,000000,10.9,11.17,10.56,10.98,1552608,0
+EDIT.US,D,20231206,000000,11.14,11.69,10.87,11.11,2275956,0
+EDIT.US,D,20231207,000000,11.11,11.2,10.77,10.9,1654742,0
+EDIT.US,D,20231208,000000,10.81,11.18,10.41,10.51,2625910,0
+EDIT.US,D,20231211,000000,10.45,10.45,9.78,9.91,2284002,0
+EDIT.US,D,20231212,000000,10,10.02,9.755,9.84,1944302,0
+EDIT.US,D,20231213,000000,10.38,10.6,9.7008,10.4,4040540,0
+EDIT.US,D,20231214,000000,10.645,11.43,10.56,10.84,3860378,0
+EDIT.US,D,20231215,000000,10.88,11.14,10.57,10.93,4533272,0
+EDIT.US,D,20231218,000000,11.07,11.07,10.205,10.49,1817802,0
+EDIT.US,D,20231219,000000,10.45,11.09,10.45,11.01,2272539,0
+EDIT.US,D,20231220,000000,11.01,11.01,10.17,10.21,2062300,0
+EDIT.US,D,20231221,000000,10.46,10.646,10.14,10.34,1774591,0
+EDIT.US,D,20231222,000000,10.44,11.1,10.4,10.83,2068291,0
+EDIT.US,D,20231226,000000,10.88,10.96,10.64,10.66,1652687,0
+EDIT.US,D,20231227,000000,10.7,10.7779,10.26,10.38,1684091,0
+EDIT.US,D,20231228,000000,10.38,10.52,10.04,10.35,1721552,0
+EDIT.US,D,20231229,000000,10.32,10.35,10.11,10.13,1499138,0
+EDIT.US,D,20240102,000000,10,10.36,9.81,9.98,1613845,0
+EDIT.US,D,20240103,000000,9.754,9.94,9.4,9.47,1380842,0
+EDIT.US,D,20240104,000000,9.55,9.69,9.36,9.54,1767902,0
+EDIT.US,D,20240105,000000,9.38,9.3883,9.035,9.09,1482287,0
+EDIT.US,D,20240108,000000,9.03,9.445,8.785,9.41,1484322,0
+EDIT.US,D,20240109,000000,9.27,9.46,9.03,9.22,1249817,0
+EDIT.US,D,20240110,000000,9.19,9.47,9,9.46,1932368,0
+EDIT.US,D,20240111,000000,9.3,9.36,9.05,9.16,1316726,0
+EDIT.US,D,20240112,000000,9.25,9.45,8.92,9.07,1260007,0
+EDIT.US,D,20240116,000000,8.95,8.95,8.719,8.83,1032156,0
+EDIT.US,D,20240117,000000,8.6,8.675,8.3112,8.41,1157781,0
+EDIT.US,D,20240118,000000,8.48,8.51,8.1,8.17,1075607,0
+EDIT.US,D,20240119,000000,8.29,8.29,7.97,8.09,1143637,0
+EDIT.US,D,20240122,000000,8.17,8.49,8.135,8.33,1863267,0
+EDIT.US,D,20240123,000000,8.4,8.53,8.17,8.34,1396584,0
+EDIT.US,D,20240124,000000,8.43,8.51,8,8.04,1533889,0
+EDIT.US,D,20240125,000000,8.07,8.1788,7.74,7.78,1572533,0
+EDIT.US,D,20240126,000000,7.86,7.93,7.26,7.29,2169458,0
+EDIT.US,D,20240129,000000,7.29,7.6511,6.95,7.63,1680395,0
+EDIT.US,D,20240130,000000,7.52,7.52,7.165,7.21,1399114,0
+EDIT.US,D,20240131,000000,7.23,7.45,7.02,7.03,1298178,0
+EDIT.US,D,20240201,000000,7.07,7.28,6.97,7.22,1352517,0
+EDIT.US,D,20240202,000000,7.09,7.17,6.88,7.11,1200531,0
+EDIT.US,D,20240205,000000,6.98,7.13,6.91,7.08,1191803,0
+EDIT.US,D,20240206,000000,7.04,7.28,6.92,7.21,1813351,0
+EDIT.US,D,20240207,000000,7.16,7.185,6.96,7.11,1611043,0
+EDIT.US,D,20240208,000000,7.15,7.285,7.01,7.17,1683668,0
+EDIT.US,D,20240209,000000,7.25,7.48,7.12,7.45,1410141,0
+EDIT.US,D,20240212,000000,7.45,8.15,7.38,8.13,2007953,0
+EDIT.US,D,20240213,000000,7.75,7.76,7.325,7.4,2427390,0
+EDIT.US,D,20240214,000000,7.6,7.94,7.5447,7.92,2001798,0
+EDIT.US,D,20240215,000000,8.02,8.48,7.99,8.31,2005203,0
+EDIT.US,D,20240216,000000,8.18,8.24,8.04,8.15,1270985,0
+EDIT.US,D,20240220,000000,8,8.23,7.82,7.95,1288390,0
+EDIT.US,D,20240221,000000,7.95,8.0979,7.62,8.01,1204838,0
+EDIT.US,D,20240222,000000,8,8.13,7.7811,7.93,1568663,0
+EDIT.US,D,20240223,000000,7.89,7.92,7.675,7.81,1047016,0
+EDIT.US,D,20240226,000000,7.67,8.17,7.67,8.06,1499062,0
+EDIT.US,D,20240227,000000,8.3,9.015,8.15,8.86,3199636,0
+EDIT.US,D,20240228,000000,10.24,11.58,9.58,11.07,7179821,0
+EDIT.US,D,20240229,000000,11.29,11.38,10.02,10.06,3876535,0
+EDIT.US,D,20240301,000000,10.08,11.055,9.97,10.53,2700209,0
+EDIT.US,D,20240304,000000,10.57,10.7289,9.77,9.92,1964849,0
+EDIT.US,D,20240305,000000,9.77,9.95,9.05,9.14,2416997,0
+EDIT.US,D,20240306,000000,9.21,9.41,8.945,9.08,1868210,0
+EDIT.US,D,20240307,000000,9.16,9.34,8.69,8.85,2198492,0
+EDIT.US,D,20240308,000000,8.995,9.33,8.785,9.16,1690956,0
+EDIT.US,D,20240311,000000,9.16,9.6,8.91,9,1598758,0
+EDIT.US,D,20240312,000000,9.02,9.08,8.58,8.61,1459445,0
+EDIT.US,D,20240313,000000,8.56,8.86,8.485,8.59,1329836,0
+EDIT.US,D,20240314,000000,8.5,8.585,8.0739,8.15,1471370,0
+EDIT.US,D,20240315,000000,8.15,8.31,8.05,8.13,6638645,0
+EDIT.US,D,20240318,000000,8.1,8.15,7.7,7.72,2658315,0
+EDIT.US,D,20240319,000000,7.68,7.98,7.6,7.75,1993573,0
+EDIT.US,D,20240320,000000,7.67,8.12,7.59,7.92,2354479,0
+EDIT.US,D,20240321,000000,8,8.44,7.81,7.83,1985821,0
+EDIT.US,D,20240322,000000,7.76,7.775,7.44,7.47,1267855,0
+EDIT.US,D,20240325,000000,7.46,7.595,7.32,7.36,1171132,0
+EDIT.US,D,20240326,000000,7.46,7.585,7.2,7.22,1850850,0
+EDIT.US,D,20240327,000000,7.31,7.53,7.185,7.44,1281507,0
+EDIT.US,D,20240328,000000,7.46,7.52,7.365,7.42,1561233,0
+EDIT.US,D,20240401,000000,7.41,7.41,7.145,7.28,1246942,0
+EDIT.US,D,20240402,000000,7.12,7.13,6.86,6.87,2221444,0
+EDIT.US,D,20240403,000000,6.82,7.0247,6.654,6.86,1812638,0
+EDIT.US,D,20240404,000000,7,7.09,6.77,6.81,2094770,0
+EDIT.US,D,20240405,000000,6.77,6.845,6.62,6.72,1255334,0
+EDIT.US,D,20240408,000000,6.74,6.87,6.68,6.72,1040296,0
+EDIT.US,D,20240409,000000,6.74,7.03,6.665,7.01,1568958,0
+EDIT.US,D,20240410,000000,6.8,6.8,6.54,6.63,2134892,0
+EDIT.US,D,20240411,000000,6.65,6.767,6.44,6.58,1476420,0
+EDIT.US,D,20240412,000000,6.53,6.53,6.13,6.21,2024621,0
+EDIT.US,D,20240415,000000,6.25,6.29,5.975,6.08,1771828,0
+EDIT.US,D,20240416,000000,5.98,6.03,5.85,5.85,1338818,0
+EDIT.US,D,20240417,000000,5.89,5.93,5.6,5.61,1910234,0
+EDIT.US,D,20240418,000000,5.6,5.68,5.5112,5.55,1715551,0
+EDIT.US,D,20240419,000000,5.52,5.68,5.285,5.5,2264211,0
+EDIT.US,D,20240422,000000,5.59,5.79,5.38,5.6,1745138,0
+EDIT.US,D,20240423,000000,5.66,5.92,5.46,5.46,1648540,0
+EDIT.US,D,20240424,000000,5.51,5.59,5.28,5.35,1908326,0
+EDIT.US,D,20240425,000000,5.27,5.27,5.11,5.22,1543788,0
+EDIT.US,D,20240426,000000,5.25,5.395,5.1299,5.32,1352190,0
+EDIT.US,D,20240429,000000,5.38,5.545,5.3,5.37,1266095,0
+EDIT.US,D,20240430,000000,5.33,5.36,5.2,5.21,1467552,0
+EDIT.US,D,20240501,000000,5.21,5.67,5.21,5.47,2617619,0
+EDIT.US,D,20240502,000000,5.54,5.64,5.41,5.62,1664383,0
+EDIT.US,D,20240503,000000,5.8,5.97,5.64,5.67,1613699,0
+EDIT.US,D,20240506,000000,5.73,5.78,5.55,5.66,1492893,0
+EDIT.US,D,20240507,000000,5.7,5.81,5.595,5.68,1567154,0
+EDIT.US,D,20240508,000000,5.4,5.4,4.91,5.035,4346916,0
+EDIT.US,D,20240509,000000,5.19,5.76,5.1599,5.56,2718539,0
+EDIT.US,D,20240510,000000,5.52,5.69,5.25,5.32,1637650,0
+EDIT.US,D,20240513,000000,5.43,6.04,5.4,5.71,1925180,0
+EDIT.US,D,20240514,000000,5.86,6.18,5.67,5.68,1625855,0
+EDIT.US,D,20240515,000000,6.09,6.69,5.915,6,2445652,0
+EDIT.US,D,20240516,000000,6.02,6.126,5.8,5.89,1650447,0
+EDIT.US,D,20240517,000000,5.89,5.935,5.585,5.62,1741808,0
+EDIT.US,D,20240520,000000,5.68,5.72,5.485,5.52,1151734,0
+EDIT.US,D,20240521,000000,5.49,5.645,5.38,5.51,1557143,0
+EDIT.US,D,20240522,000000,5.51,6.18,5.505,6.02,2764031,0
+EDIT.US,D,20240523,000000,6.01,6.0512,5.655,5.83,2710692,0
+EDIT.US,D,20240524,000000,5.89,5.96,5.5892,5.63,1305042,0
+EDIT.US,D,20240528,000000,5.72,5.8,5.255,5.32,1716183,0
+EDIT.US,D,20240529,000000,5.24,5.24,4.9901,5.1,1874663,0
+EDIT.US,D,20240530,000000,5.15,5.38,5.05,5.17,1745214,0
+EDIT.US,D,20240531,000000,5.19,5.42,5.16,5.2,2429981,0
+EDIT.US,D,20240603,000000,5.28,5.685,5.27,5.41,2194653,0
+EDIT.US,D,20240604,000000,5.41,5.81,5.35,5.75,2449863,0
+EDIT.US,D,20240605,000000,5.81,5.93,5.475,5.6,2096295,0
+EDIT.US,D,20240606,000000,5.57,5.61,5.4,5.43,1132848,0
+EDIT.US,D,20240607,000000,5.39,5.415,5.265,5.3,1460634,0
+EDIT.US,D,20240610,000000,5.2,5.33,5.04,5.32,1977152,0
+EDIT.US,D,20240611,000000,5.3,5.52,5.13,5.43,1507344,0
+EDIT.US,D,20240612,000000,5.71,6.22,5.65,6.04,3278736,0
+EDIT.US,D,20240613,000000,5.98,6.07,5.49,5.49,2075292,0
+EDIT.US,D,20240614,000000,5.46,5.4898,5.03,5.06,3328649,0
+EDIT.US,D,20240617,000000,5.11,5.11,4.815,5.07,3422350,0
+EDIT.US,D,20240618,000000,5.29,5.31,4.965,5.04,3576435,0
+EDIT.US,D,20240620,000000,5.06,5.11,4.89,5.04,2327091,0
+EDIT.US,D,20240621,000000,5.06,5.23,4.99,5.11,9043208,0
+EDIT.US,D,20240624,000000,5.15,5.39,5.0306,5.08,1859972,0
+EDIT.US,D,20240625,000000,5.04,5.125,4.94,4.97,2222498,0
+EDIT.US,D,20240626,000000,4.97,4.9781,4.78,4.81,2126453,0
+EDIT.US,D,20240627,000000,4.83,4.85,4.685,4.74,2286605,0
+EDIT.US,D,20240628,000000,4.76,4.83,4.59,4.67,3931842,0
+EDIT.US,D,20240701,000000,4.66,4.86,4.57,4.61,1733399,0
+EDIT.US,D,20240702,000000,4.61,4.63,4.45,4.54,1545916,0
+EDIT.US,D,20240703,000000,4.6,4.7399,4.56,4.66,988041,0
+EDIT.US,D,20240705,000000,4.66,4.66,4.475,4.59,1289737,0
+EDIT.US,D,20240708,000000,4.6,4.835,4.6,4.82,2167739,0
+EDIT.US,D,20240709,000000,4.81,4.95,4.725,4.91,1277734,0
+EDIT.US,D,20240710,000000,4.91,5.09,4.885,5.08,1151697,0
+EDIT.US,D,20240711,000000,5.24,5.53,5.21,5.47,2328558,0
+EDIT.US,D,20240712,000000,5.595,5.76,5.39,5.54,1645593,0
+EDIT.US,D,20240715,000000,5.56,5.69,5.425,5.61,2022664,0
+EDIT.US,D,20240716,000000,5.69,6.05,5.67,5.96,2316622,0
+EDIT.US,D,20240717,000000,5.78,5.91,5.485,5.72,1791618,0
+EDIT.US,D,20240718,000000,5.71,5.73,5.25,5.3,1522609,0
+EDIT.US,D,20240719,000000,5.3,5.32,4.95,5,1805462,0
+EDIT.US,D,20240722,000000,5.08,5.245,4.915,5.21,1853449,0
+EDIT.US,D,20240723,000000,5.17,5.65,5.17,5.61,1586509,0
+EDIT.US,D,20240724,000000,5.57,5.74,5.325,5.34,1109712,0
+EDIT.US,D,20240725,000000,5.35,5.7799,5.3,5.57,1290695,0
+EDIT.US,D,20240726,000000,5.72,5.85,5.51,5.65,1016488,0
+EDIT.US,D,20240729,000000,5.68,5.72,5.2813,5.4,1815073,0
+EDIT.US,D,20240730,000000,5.45,5.64,5.35,5.42,1144739,0
+EDIT.US,D,20240731,000000,5.39,5.705,5.21,5.41,1264016,0
+EDIT.US,D,20240801,000000,5.41,5.445,5.055,5.14,1421994,0
+EDIT.US,D,20240802,000000,4.99,5.085,4.885,5,1852274,0
+EDIT.US,D,20240805,000000,4.5,4.79,4.34,4.73,1915766,0
+EDIT.US,D,20240806,000000,4.76,4.7601,4.58,4.68,1611390,0
+EDIT.US,D,20240807,000000,4.88,4.9,4.08,4.11,3081138,0
+EDIT.US,D,20240808,000000,4.37,4.44,4.13,4.205,1968111,0
+EDIT.US,D,20240809,000000,4.21,4.22,3.92,3.97,1796065,0
+EDIT.US,D,20240812,000000,3.99,3.99,3.82,3.92,1425036,0
+EDIT.US,D,20240813,000000,3.96,4.05,3.93,3.99,1042128,0
+EDIT.US,D,20240814,000000,4.03,4.03,3.71,3.74,1717935,0
+EDIT.US,D,20240815,000000,3.81,4.1,3.81,4,1894737,0
+EDIT.US,D,20240816,000000,3.98,4.075,3.92,4,1012213,0
+EDIT.US,D,20240819,000000,4.01,4.19,3.995,4.1,1910095,0
+EDIT.US,D,20240820,000000,4.13,4.13,3.905,3.96,1127851,0
+EDIT.US,D,20240821,000000,4.01,4.15,3.955,4.08,1710769,0
+EDIT.US,D,20240822,000000,4.08,4.08,3.78,3.79,1492479,0
+EDIT.US,D,20240823,000000,3.82,4,3.77,3.87,1700235,0
+EDIT.US,D,20240826,000000,3.9,3.99,3.85,3.92,1037729,0
+EDIT.US,D,20240827,000000,3.88,3.93,3.72,3.82,1334393,0
+EDIT.US,D,20240828,000000,3.78,3.81,3.62,3.68,1644358,0
+EDIT.US,D,20240829,000000,3.72,3.786,3.675,3.71,1547340,0
+EDIT.US,D,20240830,000000,3.75,3.775,3.65,3.74,1136868,0
+EDIT.US,D,20240903,000000,3.73,3.77,3.465,3.49,1695046,0
+EDIT.US,D,20240904,000000,3.47,3.5563,3.4,3.5,1455734,0
+EDIT.US,D,20240905,000000,3.5,3.55,3.42,3.49,1660279,0
+EDIT.US,D,20240906,000000,3.49,3.615,3.4,3.59,1969919,0
+EDIT.US,D,20240909,000000,3.64,3.64,3.48,3.51,1941737,0
+EDIT.US,D,20240910,000000,3.54,3.789,3.445,3.77,1841939,0
+EDIT.US,D,20240911,000000,3.73,3.79,3.625,3.78,1195827,0
+EDIT.US,D,20240912,000000,3.79,3.84,3.635,3.75,1124061,0
+EDIT.US,D,20240913,000000,3.78,3.97,3.78,3.95,1292320,0
+EDIT.US,D,20240916,000000,3.96,3.96,3.76,3.83,1544175,0
+EDIT.US,D,20240917,000000,3.91,4.02,3.81,3.86,3131422,0
+EDIT.US,D,20240918,000000,4.01,4.12,3.86,3.88,3101575,0
+EDIT.US,D,20240919,000000,4.01,4.11,3.895,3.91,2498711,0
+EDIT.US,D,20240920,000000,3.89,3.89,3.67,3.77,5770172,0
+EDIT.US,D,20240923,000000,3.73,3.75,3.6,3.66,2168424,0
+EDIT.US,D,20240924,000000,3.7,3.7,3.5,3.53,2243504,0
+EDIT.US,D,20240925,000000,3.51,3.54,3.37,3.39,1641214,0
+EDIT.US,D,20240926,000000,3.46,3.5299,3.405,3.49,1693930,0
+EDIT.US,D,20240927,000000,3.54,3.63,3.425,3.48,2061171,0
+EDIT.US,D,20240930,000000,3.48,3.615,3.39,3.41,1547862,0
+EDIT.US,D,20241001,000000,3.44,3.44,3.22,3.27,1773614,0
+EDIT.US,D,20241002,000000,3.22,3.32,3.18,3.22,1787977,0
+EDIT.US,D,20241003,000000,3.2,3.245,3.15,3.2,1920605,0
+EDIT.US,D,20241004,000000,3.3,3.48,3.245,3.38,3074752,0
+EDIT.US,D,20241007,000000,3.34,3.42,3.18,3.21,1531043,0
+EDIT.US,D,20241008,000000,3.2,3.23,3.13,3.17,1516892,0
+EDIT.US,D,20241009,000000,3.17,3.19,3.095,3.12,2627230,0
+EDIT.US,D,20241010,000000,3.09,3.11,2.91,2.96,2588810,0
+EDIT.US,D,20241011,000000,2.94,3.19,2.92,3.19,2265755,0
+EDIT.US,D,20241014,000000,3.19,3.25,3.1001,3.24,1541118,0
+EDIT.US,D,20241015,000000,3.24,3.41,3.165,3.36,1194766,0
+EDIT.US,D,20241016,000000,3.38,3.55,3.3607,3.45,1378530,0
+EDIT.US,D,20241017,000000,3.46,3.49,3.25,3.31,1239444,0
+EDIT.US,D,20241018,000000,3.32,3.4088,3.315,3.36,860257,0
+EDIT.US,D,20241021,000000,3.35,3.8,3.28,3.76,4587357,0
+EDIT.US,D,20241022,000000,3.75,3.75,3.23,3.29,3332885,0
+EDIT.US,D,20241023,000000,3.28,3.3075,3.165,3.21,2392301,0
+EDIT.US,D,20241024,000000,3.19,3.215,3.0611,3.18,1692522,0
+EDIT.US,D,20241025,000000,3.17,3.355,3.17,3.18,1170553,0
+EDIT.US,D,20241028,000000,3.19,3.32,3.19,3.26,1341030,0
+EDIT.US,D,20241029,000000,3.26,3.36,3.06,3.11,2198152,0
+EDIT.US,D,20241030,000000,3.06,3.145,3.005,3.02,1694021,0
+EDIT.US,D,20241031,000000,3.03,3.03,2.9,2.9,1966724,0
+EDIT.US,D,20241101,000000,2.92,3.03,2.9,2.91,1876664,0
+EDIT.US,D,20241104,000000,2.9,3.075,2.7,2.88,3951992,0
+EDIT.US,D,20241105,000000,2.86,3.17,2.79,3.12,2151616,0
+EDIT.US,D,20241106,000000,3.33,3.4,3.0601,3.28,4225937,0
+EDIT.US,D,20241107,000000,3.27,3.3,3.11,3.17,2078666,0
+EDIT.US,D,20241108,000000,3.16,3.235,3.07,3.12,1653037,0
+EDIT.US,D,20241111,000000,3.17,3.375,3.15,3.3,2253434,0
+EDIT.US,D,20241112,000000,3.25,3.2518,3.045,3.07,1509375,0
+EDIT.US,D,20241113,000000,3.15,3.2,2.95,2.96,1224490,0
+EDIT.US,D,20241114,000000,2.96,2.98,2.76,2.77,1708747,0
+EDIT.US,D,20241115,000000,2.8,2.8,2.59,2.66,2503460,0
+EDIT.US,D,20241118,000000,2.69,2.69,2.51,2.52,2109864,0
+EDIT.US,D,20241119,000000,2.51,2.56,2.47,2.48,2090372,0
+EDIT.US,D,20241120,000000,2.47,2.475,2.35,2.41,2817533,0
+EDIT.US,D,20241121,000000,2.45,2.47,2.3,2.37,2893139,0
+EDIT.US,D,20241122,000000,2.39,2.535,2.33,2.44,2277431,0
+EDIT.US,D,20241125,000000,2.41,2.53,2.345,2.38,5651393,0
+EDIT.US,D,20241126,000000,2.335,2.34,2.135,2.21,3228323,0
+EDIT.US,D,20241127,000000,2.24,2.28,2.18,2.2,1641295,0
+EDIT.US,D,20241129,000000,2.24,2.28,2.205,2.24,1402887,0
+EDIT.US,D,20241202,000000,2.25,2.27,2.125,2.19,2371006,0
+EDIT.US,D,20241203,000000,2.18,2.1862,1.97,1.98,2726225,0
+EDIT.US,D,20241204,000000,1.97,2.05,1.95,1.99,2380781,0
+EDIT.US,D,20241205,000000,1.98,2.01,1.89,1.91,2223454,0
+EDIT.US,D,20241206,000000,1.95,2.14,1.89,2.14,2789186,0
+EDIT.US,D,20241209,000000,2.16,2.365,2.16,2.23,2462907,0
+EDIT.US,D,20241210,000000,2.22,2.23,2.1,2.1,1582474,0
+EDIT.US,D,20241211,000000,2.09,2.143,1.9,1.99,2800449,0
+EDIT.US,D,20241212,000000,2,2,1.86,1.89,3590927,0
+EDIT.US,D,20241213,000000,1.75,1.77,1.41,1.44,10559555,0
+EDIT.US,D,20241216,000000,1.44,1.61,1.3912,1.48,4993002,0
+EDIT.US,D,20241217,000000,1.5,1.55,1.44,1.52,2862877,0
+EDIT.US,D,20241218,000000,1.52,1.52,1.33,1.345,3134821,0
+EDIT.US,D,20241219,000000,1.4,1.4,1.28,1.34,2465211,0
+EDIT.US,D,20241220,000000,1.33,1.38,1.28,1.31,4216825,0
+EDIT.US,D,20241223,000000,1.32,1.34,1.24,1.25,2657607,0
+EDIT.US,D,20241224,000000,1.24,1.26,1.2,1.21,1580551,0
+EDIT.US,D,20241226,000000,1.19,1.25,1.1601,1.23,2682054,0
+EDIT.US,D,20241227,000000,1.23,1.3399,1.18,1.21,2802992,0
+EDIT.US,D,20241230,000000,1.26,1.27,1.17,1.2,2978006,0
+EDIT.US,D,20241231,000000,1.215,1.29,1.19,1.27,3218249,0
+EDIT.US,D,20250102,000000,1.27,1.415,1.26,1.31,2875179,0
+EDIT.US,D,20250103,000000,1.32,1.35,1.26,1.34,2457150,0
+EDIT.US,D,20250106,000000,1.4,1.515,1.335,1.43,3460141,0
+EDIT.US,D,20250107,000000,1.46,1.57,1.45,1.45,5107371,0
+EDIT.US,D,20250108,000000,1.47,1.48,1.33,1.34,1923721,0
+EDIT.US,D,20250110,000000,1.33,1.34,1.23,1.26,2539638,0
+EDIT.US,D,20250113,000000,1.24,1.24,1.16,1.16,3163180,0
+EDIT.US,D,20250114,000000,1.16,1.19,1.12,1.14,1968996,0
+EDIT.US,D,20250115,000000,1.2,1.2899,1.1899,1.22,2505709,0
+EDIT.US,D,20250116,000000,1.22,1.265,1.165,1.24,1471165,0
+EDIT.US,D,20250117,000000,1.26,1.27,1.205,1.22,1241729,0
+EDIT.US,D,20250121,000000,1.23,1.25,1.15,1.21,2168330,0
+EDIT.US,D,20250122,000000,1.19,1.39,1.19,1.34,4664951,0
+EDIT.US,D,20250123,000000,1.37,1.425,1.28,1.41,3182683,0
+EDIT.US,D,20250124,000000,1.41,1.48,1.34,1.38,2549403,0
+EDIT.US,D,20250127,000000,1.34,1.445,1.32,1.41,2357207,0
+EDIT.US,D,20250128,000000,1.4,1.45,1.32,1.42,1747121,0
+EDIT.US,D,20250129,000000,1.41,1.45,1.335,1.34,1336973,0
+EDIT.US,D,20250130,000000,1.3799,1.43,1.33,1.37,1341708,0
+EDIT.US,D,20250131,000000,1.39,1.41,1.29,1.31,1276256,0
+EDIT.US,D,20250203,000000,1.26,1.31,1.22,1.27,1420308,0
+EDIT.US,D,20250204,000000,1.28,1.33,1.255,1.29,1362010,0
+EDIT.US,D,20250205,000000,1.3,1.38,1.29,1.37,1045330,0
+EDIT.US,D,20250206,000000,1.39,1.4,1.3,1.3,1382157,0
+EDIT.US,D,20250207,000000,1.3,1.32,1.24,1.25,1338353,0
+EDIT.US,D,20250210,000000,1.25,1.265,1.2,1.2,1503381,0
+EDIT.US,D,20250211,000000,1.2,1.21,1.12,1.18,1880966,0
+EDIT.US,D,20250212,000000,1.17,1.22,1.15,1.19,1402628,0
+EDIT.US,D,20250213,000000,1.2,1.25,1.17,1.23,1131118,0
+EDIT.US,D,20250214,000000,1.24,1.48,1.24,1.38,8949354,0
+EDIT.US,D,20250218,000000,1.41,1.76,1.41,1.74,9878885,0
+EDIT.US,D,20250219,000000,1.86,3.2999,1.77,3.2,49891282,0
+EDIT.US,D,20250220,000000,2.81,2.86,2.02,2.06,16539915,0
+EDIT.US,D,20250221,000000,2.4,2.4,1.89,1.92,9469267,0
+EDIT.US,D,20250224,000000,1.89,2.155,1.75,2.01,7679450,0
+EDIT.US,D,20250225,000000,1.92,1.98,1.8,1.86,3076886,0
+EDIT.US,D,20250226,000000,1.89,1.9499,1.82,1.84,1745653,0
+EDIT.US,D,20250227,000000,1.835,2.29,1.8002,1.83,7794466,0
+EDIT.US,D,20250228,000000,1.78,1.92,1.72,1.92,3728016,0
+EDIT.US,D,20250303,000000,1.97,1.97,1.755,1.77,2455501,0
+EDIT.US,D,20250304,000000,1.73,1.81,1.65,1.76,2844277,0
+EDIT.US,D,20250305,000000,1.85,2.2499,1.815,2.05,9165645,0
+EDIT.US,D,20250306,000000,1.93,2.02,1.7107,1.78,4036542,0
+EDIT.US,D,20250307,000000,1.77,1.829,1.6712,1.72,1914157,0
+EDIT.US,D,20250310,000000,1.66,1.69,1.52,1.56,3115815,0
+EDIT.US,D,20250311,000000,1.57,1.58,1.36,1.47,2966471,0
+EDIT.US,D,20250312,000000,1.49,1.54,1.41,1.51,1762487,0
+EDIT.US,D,20250313,000000,1.5,1.56,1.36,1.37,2067034,0
+EDIT.US,D,20250314,000000,1.43,1.5,1.4,1.46,1676283,0
+EDIT.US,D,20250317,000000,1.43,1.44,1.31,1.41,2788533,0
+EDIT.US,D,20250318,000000,1.41,1.44,1.31,1.315,1555264,0
+EDIT.US,D,20250319,000000,1.33,1.41,1.32,1.39,1276331,0
+EDIT.US,D,20250320,000000,1.38,1.42,1.33,1.37,1483335,0
+EDIT.US,D,20250321,000000,1.3,1.33,1.26,1.31,2906222,0
+EDIT.US,D,20250324,000000,1.35,1.39,1.31,1.39,2034243,0
+EDIT.US,D,20250325,000000,1.38,1.39,1.28,1.3,1378103,0
+EDIT.US,D,20250326,000000,1.31,1.31,1.24,1.27,1360226,0
+EDIT.US,D,20250327,000000,1.28,1.32,1.26,1.3,1359700,0
+EDIT.US,D,20250328,000000,1.31,1.3106,1.24,1.25,1159102,0
+EDIT.US,D,20250331,000000,1.24,1.24,1.15,1.16,2123160,0
+EDIT.US,D,20250401,000000,1.15,1.18,1.12,1.13,2127624,0
+EDIT.US,D,20250402,000000,1.1399,1.225,1.12,1.18,1802984,0
+EDIT.US,D,20250403,000000,1.13,1.1472,1.11,1.12,1972338,0
+EDIT.US,D,20250404,000000,1.11,1.15,1.02,1.03,3128536,0
+EDIT.US,D,20250407,000000,1.01,1.05,0.9101,1,4830169,0
+EDIT.US,D,20250408,000000,1.04,1.07,0.9549,0.9801,2712354,0
+EDIT.US,D,20250409,000000,0.98,1.18,0.9502,1.15,2825281,0
+EDIT.US,D,20250410,000000,1.13,1.13,1.04,1.11,1527116,0
+EDIT.US,D,20250411,000000,1.1,1.3,1.08,1.3,3132166,0
+EDIT.US,D,20250414,000000,1.33,1.33,1.18,1.32,1975599,0
+EDIT.US,D,20250415,000000,1.3,1.45,1.3,1.35,1848229,0
+EDIT.US,D,20250416,000000,1.34,1.34,1.25,1.27,1286212,0
+EDIT.US,D,20250417,000000,1.28,1.3059,1.25,1.28,743460,0
+EDIT.US,D,20250421,000000,1.26,1.4,1.23,1.33,1793382,0
+EDIT.US,D,20250422,000000,1.38,1.575,1.375,1.56,3535125,0
+EDIT.US,D,20250423,000000,1.63,1.69,1.54,1.56,2111384,0
+EDIT.US,D,20250424,000000,1.55,1.62,1.4916,1.61,1133492,0
+EDIT.US,D,20250425,000000,1.6,1.61,1.495,1.54,1076418,0
+EDIT.US,D,20250428,000000,1.57,1.71,1.53,1.58,1929490,0
+EDIT.US,D,20250429,000000,1.57,1.63,1.51,1.55,1081467,0
+EDIT.US,D,20250430,000000,1.52,1.655,1.45,1.65,1510198,0
+EDIT.US,D,20250501,000000,1.66,1.66,1.565,1.62,1094472,0
+EDIT.US,D,20250502,000000,1.6,1.73,1.6,1.64,1875294,0
+EDIT.US,D,20250505,000000,1.62,1.6488,1.53,1.54,795816,0
+EDIT.US,D,20250506,000000,1.53,1.54,1.32,1.33,1769808,0
+EDIT.US,D,20250507,000000,1.38,1.4,1.31,1.33,1953009,0
+EDIT.US,D,20250508,000000,1.33,1.49,1.29,1.39,1948088,0
+EDIT.US,D,20250509,000000,1.42,1.53,1.41,1.45,2653987,0
+EDIT.US,D,20250512,000000,1.55,1.765,1.4726,1.54,3340095,0
+EDIT.US,D,20250513,000000,1.55,1.58,1.43,1.5,2785229,0
+EDIT.US,D,20250514,000000,1.51,1.51,1.35,1.38,1875420,0
+EDIT.US,D,20250515,000000,1.4,1.43,1.36,1.395,970032,0
+EDIT.US,D,20250516,000000,1.41,1.51,1.345,1.51,1611949,0
+EDIT.US,D,20250519,000000,1.49,1.54,1.43,1.49,1070980,0
+EDIT.US,D,20250520,000000,1.49,1.67,1.475,1.64,2379759,0
+EDIT.US,D,20250521,000000,1.59,1.6286,1.4724,1.5,1666698,0
+EDIT.US,D,20250522,000000,1.485,1.625,1.485,1.62,1389377,0
+EDIT.US,D,20250523,000000,1.54,1.59,1.51,1.55,952670,0
+EDIT.US,D,20250527,000000,1.59,1.785,1.5646,1.65,2523307,0
+EDIT.US,D,20250528,000000,1.66,1.9,1.6,1.87,2735348,0
+EDIT.US,D,20250529,000000,1.89,1.9499,1.765,1.83,1557326,0
+EDIT.US,D,20250530,000000,1.8,1.81,1.7,1.72,1276156,0
+EDIT.US,D,20250602,000000,1.76,1.92,1.75,1.77,2166579,0
+EDIT.US,D,20250603,000000,1.75,1.87,1.66,1.82,1658560,0
+EDIT.US,D,20250604,000000,1.82,1.85,1.77,1.82,866163,0
+EDIT.US,D,20250605,000000,1.8,1.98,1.73,1.8,3177198,0
+EDIT.US,D,20250606,000000,1.81,1.97,1.8,1.91,2451101,0
+EDIT.US,D,20250609,000000,1.98,2.02,1.845,1.93,1222385,0
+EDIT.US,D,20250610,000000,1.98,2.23,1.92,2.1,2880371,0
+EDIT.US,D,20250611,000000,2.1,2.19,2.0125,2.03,2013087,0
+EDIT.US,D,20250612,000000,2.05,2.295,1.9706,2.18,3205125,0
+EDIT.US,D,20250613,000000,2.02,2.1152,1.94,1.97,3051468,0
+EDIT.US,D,20250616,000000,2.005,2.2,1.935,2.16,2832805,0
+EDIT.US,D,20250617,000000,2.31,2.55,2.1,2.14,5458992,0
+EDIT.US,D,20250618,000000,2.17,2.38,2.05,2.35,3586557,0
+EDIT.US,D,20250620,000000,2.34,2.385,2.15,2.22,3068682,0
+EDIT.US,D,20250623,000000,2.185,2.24,2.02,2.1,1787660,0
+EDIT.US,D,20250624,000000,2.15,2.31,2.15,2.25,3016236,0
+EDIT.US,D,20250625,000000,2.26,2.29,2.14,2.19,2264927,0
+EDIT.US,D,20250626,000000,2.22,2.22,2.075,2.12,2318815,0
+EDIT.US,D,20250627,000000,2.15,2.33,2.13,2.28,5462985,0
+EDIT.US,D,20250630,000000,2.28,2.3697,2.19,2.2,2255924,0
+EDIT.US,D,20250701,000000,2.16,2.3099,2.11,2.25,1750029,0
+EDIT.US,D,20250702,000000,2.25,2.875,2.235,2.56,9568174,0
+EDIT.US,D,20250703,000000,2.63,2.75,2.51,2.57,1914826,0
+EDIT.US,D,20250707,000000,2.58,2.6267,2.48,2.54,2142806,0
+EDIT.US,D,20250708,000000,2.55,3.07,2.535,2.86,5701604,0
+EDIT.US,D,20250709,000000,3.05,3.24,2.915,3.08,5605979,0
+EDIT.US,D,20250710,000000,3.115,3.18,2.99,3.06,2562739,0
+EDIT.US,D,20250711,000000,3.06,3.09,2.8,2.88,2254178,0
+EDIT.US,D,20250714,000000,2.84,2.9648,2.74,2.85,1268428,0
+EDIT.US,D,20250715,000000,2.88,2.96,2.725,2.75,1555784,0
+EDIT.US,D,20250716,000000,2.79,3.02,2.7,2.84,2561188,0
+EDIT.US,D,20250717,000000,2.84,2.89,2.7,2.73,1848836,0
+EDIT.US,D,20250718,000000,2.7,2.87,2.66,2.76,2537007,0
+EDIT.US,D,20250721,000000,2.785,3.39,2.785,3.15,5762688,0
+EDIT.US,D,20250722,000000,3.12,3.42,3.0306,3.36,2616195,0
+EDIT.US,D,20250723,000000,3.47,3.535,3.28,3.46,2467482,0
+EDIT.US,D,20250724,000000,3.46,3.58,3.18,3.26,2660243,0
+EDIT.US,D,20250725,000000,3.28,3.28,3.1,3.15,1275159,0
+EDIT.US,D,20250728,000000,3.16,3.19,2.94,2.96,1809695,0
+EDIT.US,D,20250729,000000,2.975,2.99,2.545,2.59,3819662,0
+EDIT.US,D,20250730,000000,2.635,2.7151,2.5,2.52,2314736,0
+EDIT.US,D,20250731,000000,2.49,2.575,2.4,2.51,2135840,0
+EDIT.US,D,20250801,000000,2.48,2.49,2.37,2.44,1622313,0
+EDIT.US,D,20250804,000000,2.46,2.61,2.44,2.56,1346610,0
+EDIT.US,D,20250805,000000,2.63,2.665,2.47,2.6,1618380,0
+EDIT.US,D,20250806,000000,2.6,2.63,2.47,2.53,1158839,0
+EDIT.US,D,20250807,000000,2.58,2.58,2.4501,2.49,874669,0
+EDIT.US,D,20250808,000000,2.515,2.52,2.2,2.21,2274901,0
+EDIT.US,D,20250811,000000,2.13,2.22,2.07,2.2,1636726,0
+EDIT.US,D,20250812,000000,2.22,2.325,2.18,2.29,1290930,0
+EDIT.US,D,20250813,000000,2.45,3.17,2.44,3.08,7749214,0
+EDIT.US,D,20250814,000000,2.93,3.105,2.89,2.96,2275214,0
+EDIT.US,D,20250815,000000,3.05,3.1,2.84,3.03,3198004,0
+EDIT.US,D,20250818,000000,3.08,3.08,2.73,2.73,1850349,0
+EDIT.US,D,20250819,000000,2.71,2.7166,2.6,2.63,1471521,0
+EDIT.US,D,20250820,000000,2.62,2.77,2.62,2.67,926598,0
+EDIT.US,D,20250821,000000,2.63,2.77,2.63,2.73,849613,0
+EDIT.US,D,20250822,000000,2.74,2.921,2.7324,2.8,1466502,0
+EDIT.US,D,20250825,000000,2.82,2.8999,2.705,2.72,1035360,0
+EDIT.US,D,20250826,000000,2.72,2.75,2.655,2.73,673275,0
+EDIT.US,D,20250827,000000,2.73,2.765,2.66,2.67,614317,0
+EDIT.US,D,20250828,000000,2.69,2.7806,2.64,2.65,757159,0
+EDIT.US,D,20250829,000000,2.65,2.695,2.4835,2.57,1147245,0
+EDIT.US,D,20250902,000000,2.52,2.66,2.465,2.47,1307033,0
+EDIT.US,D,20250903,000000,2.53,2.72,2.49,2.5,1684816,0
+EDIT.US,D,20250904,000000,2.54,2.54,2.39,2.52,1181470,0
+EDIT.US,D,20250905,000000,2.55,2.76,2.49,2.76,1997476,0
+EDIT.US,D,20250908,000000,2.77,2.84,2.72,2.79,1487091,0
+EDIT.US,D,20250909,000000,2.77,2.82,2.69,2.76,1254283,0
+EDIT.US,D,20250910,000000,2.76,2.76,2.56,2.56,1561764,0
+EDIT.US,D,20250911,000000,2.56,2.75,2.555,2.71,1232292,0
+EDIT.US,D,20250912,000000,2.72,2.74,2.6501,2.69,1101570,0
+EDIT.US,D,20250915,000000,2.72,2.789,2.6031,2.67,1136402,0
+EDIT.US,D,20250916,000000,2.67,2.875,2.535,2.83,2574397,0
+EDIT.US,D,20250917,000000,2.81,2.9,2.71,2.72,1464890,0
+EDIT.US,D,20250918,000000,2.79,3.0733,2.79,3,3778465,0
+EDIT.US,D,20250919,000000,3.04,3.08,2.81,2.83,2950649,0
+EDIT.US,D,20250922,000000,2.83,3.0489,2.67,3,2804900,0
+EDIT.US,D,20250923,000000,3.02,3.14,2.97,3.01,3095546,0
+EDIT.US,D,20250924,000000,3.02,3.575,3,3.37,6637114,0
+EDIT.US,D,20250925,000000,3.32,3.37,3.17,3.23,2692612,0
+EDIT.US,D,20250926,000000,3.21,3.26,3.01,3.24,2402724,0
+EDIT.US,D,20250929,000000,3.29,3.52,3.17,3.52,4100930,0
+EDIT.US,D,20250930,000000,3.5,3.62,3.36,3.47,2589142,0
+EDIT.US,D,20251001,000000,3.46,3.705,3.45,3.55,3535505,0
+EDIT.US,D,20251002,000000,3.57,3.92,3.56,3.89,5036636,0
+EDIT.US,D,20251003,000000,3.97,4.05,3.77,3.92,3332967,0
+EDIT.US,D,20251006,000000,3.98,4.07,3.79,3.8,2519471,0
+EDIT.US,D,20251007,000000,3.82,3.993,3.68,3.93,2757239,0
+EDIT.US,D,20251008,000000,3.95,4.5372,3.85,4.15,6247361,0
+EDIT.US,D,20251009,000000,4.21,4.27,4.02,4.08,2721517,0
+EDIT.US,D,20251010,000000,4.22,4.29,3.695,3.72,3531523,0
+EDIT.US,D,20251013,000000,3.84,3.84,3.53,3.56,2113069,0
+EDIT.US,D,20251014,000000,3.44,3.72,3.32,3.59,2113002,0
+EDIT.US,D,20251015,000000,3.68,4.17,3.68,4.06,4858216,0
+EDIT.US,D,20251016,000000,4.11,4.33,3.91,3.96,2663013,0
+EDIT.US,D,20251017,000000,3.86,3.98,3.64,3.77,1903764,0
+EDIT.US,D,20251020,000000,3.8,4.275,3.8,4.14,4064660,0
+EDIT.US,D,20251021,000000,4.1,4.21,3.86,3.88,2548179,0
+EDIT.US,D,20251022,000000,3.87,3.87,3.48,3.57,3334121,0
+EDIT.US,D,20251023,000000,3.7,3.77,3.5751,3.65,1338155,0
+EDIT.US,D,20251024,000000,3.75,3.87,3.7101,3.72,1626523,0
+EDIT.US,D,20251027,000000,3.545,3.62,3.145,3.25,6131756,0
+EDIT.US,D,20251028,000000,3.26,3.29,3.11,3.17,1971232,0
+EDIT.US,D,20251029,000000,3.17,3.2,3.035,3.04,2039935,0
+EDIT.US,D,20251030,000000,3,3.065,2.94,3.01,1186245,0
+EDIT.US,D,20251031,000000,3.01,3.365,2.95,3.08,6380336,0
+EDIT.US,D,20251103,000000,3.11,3.11,2.87,3.06,2036317,0
+EDIT.US,D,20251104,000000,2.94,2.98,2.77,2.78,1599506,0
+EDIT.US,D,20251105,000000,2.79,2.85,2.71,2.78,1515380,0
+EDIT.US,D,20251106,000000,2.77,2.79,2.62,2.69,2272395,0
+EDIT.US,D,20251107,000000,2.59,2.59,2.33,2.47,3157362,0
+EDIT.US,D,20251110,000000,2.705,2.705,2.47,2.52,2285260,0
+EDIT.US,D,20251111,000000,2.59,2.67,2.42,2.66,1770316,0
+EDIT.US,D,20251112,000000,2.7,2.8,2.65,2.7,2131520,0
+EDIT.US,D,20251113,000000,2.63,2.64,2.515,2.54,1742011,0
+EDIT.US,D,20251114,000000,2.47,2.69,2.45,2.6,1769643,0
+EDIT.US,D,20251117,000000,2.59,2.67,2.5,2.58,1238431,0
+EDIT.US,D,20251118,000000,2.56,2.64,2.4513,2.62,1037771,0
+EDIT.US,D,20251119,000000,2.64,2.655,2.51,2.52,1201267,0
+EDIT.US,D,20251120,000000,2.62,2.73,2.41,2.47,2100123,0
+EDIT.US,D,20251121,000000,2.44,2.47,2.3,2.42,1983618,0
+EDIT.US,D,20251124,000000,2.44,2.5499,2.42,2.5,1310427,0
+EDIT.US,D,20251125,000000,2.52,2.52,2.35,2.39,1227556,0
+EDIT.US,D,20251126,000000,2.4,2.41,2.325,2.4,1059021,0
+EDIT.US,D,20251128,000000,2.4,2.41,2.34,2.41,1014522,0
+EDIT.US,D,20251201,000000,2.37,2.38,2.16,2.19,1681446,0
+EDIT.US,D,20251202,000000,2.19,2.23,2.09,2.11,1940835,0
+EDIT.US,D,20251203,000000,2.14,2.37,2.12,2.365,1955479,0
+EDIT.US,D,20251204,000000,2.35,2.49,2.3265,2.43,1574328,0
+EDIT.US,D,20251205,000000,2.45,2.5,2.38,2.42,1354759,0
+EDIT.US,D,20251208,000000,2.45,2.5076,2.365,2.42,1091730,0
+EDIT.US,D,20251209,000000,2.41,2.486427,2.36,2.44,1192148,0
+EDIT.US,D,20251210,000000,2.43,2.665,2.36,2.6,2473430,0
+EDIT.US,D,20251211,000000,2.61,2.7,2.45,2.56,2132549,0
+EDIT.US,D,20251212,000000,2.57,2.6,2.465,2.53,2268193,0
+EDIT.US,D,20251215,000000,2.55,2.57,2.4,2.44,1769259,0
+EDIT.US,D,20251216,000000,2.46,2.585,2.425,2.51,1349056,0
+EDIT.US,D,20251217,000000,2.52,2.61,2.355,2.37,1935493,0
+EDIT.US,D,20251218,000000,2.41,2.51,2.33,2.35,2103279,0
+EDIT.US,D,20251219,000000,2.37,2.4599,2.34,2.34,2481206,0
+EDIT.US,D,20251222,000000,2.36,2.439,2.33,2.33,1520700,0
+EDIT.US,D,20251223,000000,2.31,2.33,2.12,2.19,2533319,0
+EDIT.US,D,20251224,000000,2.17,2.24,2.17,2.21,702287,0
+EDIT.US,D,20251226,000000,2.2,2.2,2.1306,2.17,1260858,0
+EDIT.US,D,20251229,000000,2.13,2.145,2.05,2.1,2009417,0
+EDIT.US,D,20251230,000000,2.09,2.13,2.02,2.04,1663299,0
+EDIT.US,D,20251231,000000,2.04,2.09,2.02,2.05,1709779,0
+EDIT.US,D,20260102,000000,2.06,2.08,1.97,2.05,2073837,0
+EDIT.US,D,20260105,000000,2.06,2.12,1.95,1.99,2200328,0
+EDIT.US,D,20260106,000000,2.01,2.15,1.995,2.14,2394836,0
+EDIT.US,D,20260107,000000,2.16,2.24,2.13,2.16,2724523,0
+EDIT.US,D,20260108,000000,2.15,2.15,2.07,2.14,1234344,0
+EDIT.US,D,20260109,000000,2.16,2.2,2.06,2.07,1069050,0
+EDIT.US,D,20260112,000000,2.1,2.14,1.99,2.13,1867156,0
+EDIT.US,D,20260113,000000,2.13,2.1415,2.0412,2.09,1322893,0
+EDIT.US,D,20260114,000000,2.11,2.275,2.072,2.22,2925106,0
+EDIT.US,D,20260115,000000,2.22,2.22,2.055,2.09,1923450,0
+EDIT.US,D,20260116,000000,2.1,2.105,2,2.03,2201467,0
+EDIT.US,D,20260120,000000,1.99,2.06,1.9213,2.02,1738953,0
+EDIT.US,D,20260121,000000,2.02,2.12,2.02,2.12,1992506,0
+EDIT.US,D,20260122,000000,2.14,2.43,2.11,2.38,3566771,0
+EDIT.US,D,20260123,000000,2.38,2.39,2.15,2.16,2248518,0
+EDIT.US,D,20260126,000000,2.16,2.16,2.05,2.06,1377558,0
+EDIT.US,D,20260127,000000,2.08,2.17,2.06,2.11,1276846,0
+EDIT.US,D,20260128,000000,2.13,2.135,2.02,2.06,1369128,0
+EDIT.US,D,20260129,000000,2.05,2.11,2.01,2.06,1325347,0
+EDIT.US,D,20260130,000000,2.03,2.065,1.92,1.99,1725506,0
+EDIT.US,D,20260202,000000,1.99,2.0699,1.95,2.01,1544696,0
+EDIT.US,D,20260203,000000,2.02,2.11,1.965,2.06,1633630,0
+EDIT.US,D,20260204,000000,2.06,2.065,1.93,1.95,1364155,0
+EDIT.US,D,20260205,000000,1.92,1.95,1.66,1.665,2224840,0
+EDIT.US,D,20260206,000000,1.78,1.845,1.7301,1.82,1930416,0
+EDIT.US,D,20260209,000000,1.79,1.83,1.74,1.81,1025975,0
+EDIT.US,D,20260210,000000,1.82,1.84,1.77,1.78,1228413,0
+EDIT.US,D,20260211,000000,1.79,1.81,1.7,1.77,963373,0
+EDIT.US,D,20260212,000000,1.81,1.81,1.67,1.68,1550340,0
+EDIT.US,D,20260213,000000,1.7,1.8266,1.69,1.76,1330213,0
+EDIT.US,D,20260217,000000,1.75,1.79,1.705,1.74,665817,0
+EDIT.US,D,20260218,000000,1.72,1.76,1.695,1.72,983491,0
diff --git a/daily/us/nasdaq stocks/1/eee.us.txt b/daily/us/nasdaq stocks/1/eee.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc306259d9f518d196baf48562e72c05d62d9c81
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eee.us.txt	
@@ -0,0 +1,3 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EEE.US,D,20260130,000000,20.98,20.98,20.9275,20.9275,366,0
+EEE.US,D,20260204,000000,19.77,19.77,19.7324,19.7324,159,0
diff --git a/daily/us/nasdaq stocks/1/efsi.us.txt b/daily/us/nasdaq stocks/1/efsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2fbc9d78dc9333d3eb702d7811f258634797a1e6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/efsi.us.txt	
@@ -0,0 +1,258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFSI.US,D,20250210,000000,33.16,33.4002,33.0201,33.15,7483,0
+EFSI.US,D,20250211,000000,33.1,33.1,32.55,32.95,13964,0
+EFSI.US,D,20250212,000000,32.88,32.88,32.475,32.8,4297,0
+EFSI.US,D,20250213,000000,32.88,33,32.74,32.9,8218,0
+EFSI.US,D,20250214,000000,32.9,32.95,32.06,32.77,13271,0
+EFSI.US,D,20250218,000000,32.75,32.95,32.62,32.95,8202,0
+EFSI.US,D,20250219,000000,32.87,32.87,32.6,32.7,4547,0
+EFSI.US,D,20250220,000000,32.7,32.88,32.5,32.74,17106,0
+EFSI.US,D,20250221,000000,32.75,32.81,32.7414,32.75,4238,0
+EFSI.US,D,20250224,000000,32.749,32.7499,32.65,32.68,5867,0
+EFSI.US,D,20250225,000000,32.69,32.7568,32.65,32.72,4929,0
+EFSI.US,D,20250226,000000,32.4834,33.18,32.4834,32.77,3440,0
+EFSI.US,D,20250227,000000,32.7,32.7,32.59,32.6,4001,0
+EFSI.US,D,20250228,000000,32.75,32.75,32.65,32.7,2649,0
+EFSI.US,D,20250303,000000,32.69,32.7,32.5,32.63,5544,0
+EFSI.US,D,20250304,000000,32.51,32.6,32.3,32.4,5395,0
+EFSI.US,D,20250305,000000,32.33,32.8,32.08,32.49,9975,0
+EFSI.US,D,20250306,000000,32.29,32.5,32.18,32.39,6951,0
+EFSI.US,D,20250307,000000,32.5,32.625,32.3,32.3,4804,0
+EFSI.US,D,20250310,000000,32.66,32.99,32.1,32.395,75653,0
+EFSI.US,D,20250311,000000,32.35,32.5,29.91,32.18,40168,0
+EFSI.US,D,20250312,000000,32.26,32.625,32.18,32.43,31214,0
+EFSI.US,D,20250313,000000,32.45,33.015,32.45,32.55,50445,0
+EFSI.US,D,20250314,000000,32.68,32.68,32.55,32.59,30671,0
+EFSI.US,D,20250317,000000,32.69,33.135,32.6,32.82,44050,0
+EFSI.US,D,20250318,000000,32.75,32.89,32.7,32.75,22222,0
+EFSI.US,D,20250319,000000,32.7,33.25,32.38,32.75,72528,0
+EFSI.US,D,20250320,000000,32.7,32.8,32.49,32.6,72226,0
+EFSI.US,D,20250321,000000,32.5,33.16,32.375,32.66,319290,0
+EFSI.US,D,20250324,000000,32.61,32.88,32.51,32.85,56625,0
+EFSI.US,D,20250325,000000,32.95,33.46,32.85,33.29,63515,0
+EFSI.US,D,20250326,000000,33.2,33.5299,32.84,33,19724,0
+EFSI.US,D,20250327,000000,33.17,33.46,32.75,32.94,22526,0
+EFSI.US,D,20250328,000000,33.16,33.16,32.5565,32.81,12191,0
+EFSI.US,D,20250331,000000,32.89,32.89,31.87,32.79,16919,0
+EFSI.US,D,20250401,000000,32.89,32.92,32.61,32.7,18137,0
+EFSI.US,D,20250402,000000,32.53,33.2,32.52,32.9,30927,0
+EFSI.US,D,20250403,000000,32.84,32.84,31.55,31.75,21963,0
+EFSI.US,D,20250404,000000,31.5,33,31.115,31.5,28795,0
+EFSI.US,D,20250407,000000,31.51,31.865,31.03,31.07,20856,0
+EFSI.US,D,20250408,000000,31.5,31.95,29.37,29.69,32344,0
+EFSI.US,D,20250409,000000,29.63,32.375,28.83,32.24,41421,0
+EFSI.US,D,20250410,000000,31.75,31.75,30.23,30.35,11166,0
+EFSI.US,D,20250411,000000,30.58,30.6907,30.2,30.57,32159,0
+EFSI.US,D,20250414,000000,30.775,31,30.55,30.765,28322,0
+EFSI.US,D,20250415,000000,30.95,31.25,30.92,31.1,19871,0
+EFSI.US,D,20250416,000000,31.075,31.2,30.185,31,21058,0
+EFSI.US,D,20250417,000000,31.625,31.625,31.035,31.2,26123,0
+EFSI.US,D,20250421,000000,31.2,31.665,30.805,31.15,20381,0
+EFSI.US,D,20250422,000000,31.47,31.985,31.18,31.69,55085,0
+EFSI.US,D,20250423,000000,32.02,32.6,31.99,32.25,20298,0
+EFSI.US,D,20250424,000000,31.345,32.74,31.345,32.46,15779,0
+EFSI.US,D,20250425,000000,32.46,32.5,32.08,32.4,8786,0
+EFSI.US,D,20250428,000000,31.75,31.75,28.98,30.475,48254,0
+EFSI.US,D,20250429,000000,30.33,30.75,29.17,29.8,121378,0
+EFSI.US,D,20250430,000000,29.75,30.1,29.75,30.03,79575,0
+EFSI.US,D,20250501,000000,29.75,30.685,29.75,30.15,33420,0
+EFSI.US,D,20250502,000000,30.38,30.7831,30.175,30.58,33824,0
+EFSI.US,D,20250505,000000,30,30.45,29.61,29.73,24419,0
+EFSI.US,D,20250506,000000,29.52,30.21,29.52,29.61,17738,0
+EFSI.US,D,20250507,000000,29.91,30.32,29.785,30.23,18698,0
+EFSI.US,D,20250508,000000,30.27,31.67,30.27,30.76,31974,0
+EFSI.US,D,20250509,000000,31.39,31.39,31.18,31.18,5272,0
+EFSI.US,D,20250512,000000,31.96,32.47,31.5,31.5,22022,0
+EFSI.US,D,20250513,000000,32.615,32.615,31.5,31.5,14748,0
+EFSI.US,D,20250514,000000,31.77,32.41,31.5,31.77,7194,0
+EFSI.US,D,20250515,000000,31.98,32.25,31.98,32.06,10122,0
+EFSI.US,D,20250516,000000,32.06,32.75,31.95,31.95,34443,0
+EFSI.US,D,20250519,000000,32.15,32.25,31.905,32.05,10370,0
+EFSI.US,D,20250520,000000,32.05,32.35,32.01,32.02,10447,0
+EFSI.US,D,20250521,000000,32,32.15,31.6,31.6,10444,0
+EFSI.US,D,20250522,000000,31.65,31.8,31.08,31.08,12899,0
+EFSI.US,D,20250523,000000,31,31.75,31,31,16015,0
+EFSI.US,D,20250527,000000,31.41,32.495,31.41,32.18,30533,0
+EFSI.US,D,20250528,000000,32.24,32.25,31.9,31.92,11318,0
+EFSI.US,D,20250529,000000,32.22,32.25,31.74,31.74,19581,0
+EFSI.US,D,20250530,000000,32.01,32.01,31.45,31.49,12443,0
+EFSI.US,D,20250602,000000,31.72,31.74,31,31,23587,0
+EFSI.US,D,20250603,000000,31.35,31.5,30.92,30.92,10900,0
+EFSI.US,D,20250604,000000,30.76,31.595,30.6,30.6,11454,0
+EFSI.US,D,20250605,000000,30.9,31.1,30.64,30.71,8751,0
+EFSI.US,D,20250606,000000,31.1,31.1,30.515,30.56,10759,0
+EFSI.US,D,20250609,000000,30.84,31,29.88,30,11520,0
+EFSI.US,D,20250610,000000,31.4,31.4,29.745,30.19,21960,0
+EFSI.US,D,20250611,000000,30.15,30.625,29.945,30.12,20003,0
+EFSI.US,D,20250612,000000,30.025,30.265,29.68,30.17,14037,0
+EFSI.US,D,20250613,000000,30.55,30.55,29.795,29.8,7967,0
+EFSI.US,D,20250616,000000,29.99,31.1174,29.64,29.8,10199,0
+EFSI.US,D,20250617,000000,30.41,30.43,29.44,29.44,42605,0
+EFSI.US,D,20250618,000000,30.02,30.225,29.035,29.1,63952,0
+EFSI.US,D,20250620,000000,30.225,30.225,28.7,29.26,65822,0
+EFSI.US,D,20250623,000000,29.59,30,28.98,29,48644,0
+EFSI.US,D,20250624,000000,29.45,30.2,29.2,29.5,62058,0
+EFSI.US,D,20250625,000000,29.73,29.971,29.25,29.74,31138,0
+EFSI.US,D,20250626,000000,29.88,31.15,29.4,31.15,39022,0
+EFSI.US,D,20250627,000000,31.5,31.695,30.02,30.43,585969,0
+EFSI.US,D,20250630,000000,31.125,31.185,30.55,30.62,31393,0
+EFSI.US,D,20250701,000000,30.62,32.37,30.58,32.28,52661,0
+EFSI.US,D,20250702,000000,32.36,32.89,32.1755,32.72,24588,0
+EFSI.US,D,20250703,000000,32.9242,33.295,32.725,33.16,7924,0
+EFSI.US,D,20250707,000000,33.22,33.44,32.8,32.91,14881,0
+EFSI.US,D,20250708,000000,33.3,33.73,33.1,33.42,20433,0
+EFSI.US,D,20250709,000000,33.575,33.69,33.015,33.69,8366,0
+EFSI.US,D,20250710,000000,33.83,33.89,33.12,33.13,13667,0
+EFSI.US,D,20250711,000000,33.03,33.36,32.91,33.35,13645,0
+EFSI.US,D,20250714,000000,33.25,33.68,33.25,33.35,12460,0
+EFSI.US,D,20250715,000000,33.14,33.58,32.4,32.41,14226,0
+EFSI.US,D,20250716,000000,33,33.13,32.23,33.03,14304,0
+EFSI.US,D,20250717,000000,32.465,33.61,32.465,33.4,24078,0
+EFSI.US,D,20250718,000000,33.63,33.955,33.13,33.54,24151,0
+EFSI.US,D,20250721,000000,33.62,33.73,33.48,33.72,14875,0
+EFSI.US,D,20250722,000000,33.65,33.91,33.535,33.89,16761,0
+EFSI.US,D,20250723,000000,33.89,34,33.77,33.98,19108,0
+EFSI.US,D,20250724,000000,34,34,33.47,33.49,10446,0
+EFSI.US,D,20250725,000000,33.605,33.87,33.33,33.36,22558,0
+EFSI.US,D,20250728,000000,33.59,33.68,33.34,33.5,6406,0
+EFSI.US,D,20250729,000000,33.84,33.84,33.34,33.34,9772,0
+EFSI.US,D,20250730,000000,33.44,33.65,33,33.15,15862,0
+EFSI.US,D,20250731,000000,33,33.34,32.895,33.01,11695,0
+EFSI.US,D,20250801,000000,32.75,33.21,32.65,33.02,22116,0
+EFSI.US,D,20250804,000000,33,33.12,32.65,33.12,11548,0
+EFSI.US,D,20250805,000000,32.97,33.19,32.94,33.19,11499,0
+EFSI.US,D,20250806,000000,33.125,33.65,32.96,33,10647,0
+EFSI.US,D,20250807,000000,32.96,33.62,32.85,33,10492,0
+EFSI.US,D,20250808,000000,33.25,33.42,32.86,33.09,18753,0
+EFSI.US,D,20250811,000000,33.095,33.57,32.92,32.97,13769,0
+EFSI.US,D,20250812,000000,33.505,33.65,33.35,33.55,31391,0
+EFSI.US,D,20250813,000000,33.69,34.74,33.65,34.69,26040,0
+EFSI.US,D,20250814,000000,34.88,34.93,34.375,34.91,9969,0
+EFSI.US,D,20250815,000000,34.95,35.425,34.65,34.82,19620,0
+EFSI.US,D,20250818,000000,34.76,35.18,34.44,34.91,13348,0
+EFSI.US,D,20250819,000000,35.18,35.18,34.91,34.91,7435,0
+EFSI.US,D,20250820,000000,35.02,35.045,34.87,35.01,5524,0
+EFSI.US,D,20250821,000000,34.9292,35.01,34.76,34.955,8017,0
+EFSI.US,D,20250822,000000,35.18,36.38,35,36.115,29722,0
+EFSI.US,D,20250825,000000,36.305,36.4445,36.06,36.2,9286,0
+EFSI.US,D,20250826,000000,36.33,36.694,36.33,36.52,10553,0
+EFSI.US,D,20250827,000000,36.74,36.74,36.55,36.57,8579,0
+EFSI.US,D,20250828,000000,36.73,36.73,36.44,36.56,5455,0
+EFSI.US,D,20250829,000000,36.74,37.43,36.74,37.43,12860,0
+EFSI.US,D,20250902,000000,37.07,37.4,36.55,36.55,13484,0
+EFSI.US,D,20250903,000000,36.75,36.96,36.47,36.55,5660,0
+EFSI.US,D,20250904,000000,36.56,36.99,36.56,36.93,6433,0
+EFSI.US,D,20250905,000000,36.93,37.33,36.87,37.3,9123,0
+EFSI.US,D,20250908,000000,37.3644,37.39,36.965,37.23,10079,0
+EFSI.US,D,20250909,000000,37.43,37.43,37.0529,37.1,5520,0
+EFSI.US,D,20250910,000000,37.25,37.25,36.88,36.88,5224,0
+EFSI.US,D,20250911,000000,37.18,37.215,37.115,37.16,7538,0
+EFSI.US,D,20250912,000000,37.23,37.23,36.81,36.99,8310,0
+EFSI.US,D,20250915,000000,37.01,37.34,36.76,36.76,5876,0
+EFSI.US,D,20250916,000000,36.99,36.99,36.56,36.75,6915,0
+EFSI.US,D,20250917,000000,36.93,37.6,36.93,37.3,42394,0
+EFSI.US,D,20250918,000000,37.57,39.86,37.57,39.6,53760,0
+EFSI.US,D,20250919,000000,39.48,39.53,38.0441,39.37,75663,0
+EFSI.US,D,20250922,000000,39.25,39.45,39.175,39.3,65258,0
+EFSI.US,D,20250923,000000,39.32,40.03,39,39.7,73252,0
+EFSI.US,D,20250924,000000,39.89,39.89,39.495,39.59,48801,0
+EFSI.US,D,20250925,000000,39.75,39.75,39.42,39.49,10114,0
+EFSI.US,D,20250926,000000,39.49,39.72,38.78,38.99,15923,0
+EFSI.US,D,20250929,000000,39.25,39.45,38.18,38.21,11781,0
+EFSI.US,D,20250930,000000,38.53,38.53,37.69,37.83,7881,0
+EFSI.US,D,20251001,000000,37.875,37.875,37.045,37.44,7952,0
+EFSI.US,D,20251002,000000,37.44,37.825,36.685,37.21,13867,0
+EFSI.US,D,20251003,000000,38.025,38.265,37.12,37.17,6639,0
+EFSI.US,D,20251006,000000,37.2,37.69,37.12,37.32,15248,0
+EFSI.US,D,20251007,000000,37.55,37.55,37.15,37.2,7080,0
+EFSI.US,D,20251008,000000,37.34,37.34,37,37.16,13310,0
+EFSI.US,D,20251009,000000,37.05,37.34,36.92,37.05,4747,0
+EFSI.US,D,20251010,000000,37,37.23,35.99,35.99,7666,0
+EFSI.US,D,20251013,000000,36.06,36.5,35.63,36.43,8670,0
+EFSI.US,D,20251014,000000,36.87,36.88,36.57,36.88,6330,0
+EFSI.US,D,20251015,000000,36.85,37.18,36.75,37.18,6236,0
+EFSI.US,D,20251016,000000,37.18,37.18,35.36,35.55,8686,0
+EFSI.US,D,20251017,000000,35.35,37.06,35.35,36.41,9646,0
+EFSI.US,D,20251020,000000,36.63,36.93,36.51,36.71,7672,0
+EFSI.US,D,20251021,000000,36.7,37,36.38,36.73,10413,0
+EFSI.US,D,20251022,000000,36.9,37.4125,36.65,37.23,12385,0
+EFSI.US,D,20251023,000000,37.23,37.25,36.81,37.04,4666,0
+EFSI.US,D,20251024,000000,37.23,37.45,37.02,37.38,9406,0
+EFSI.US,D,20251027,000000,37.35,37.53,37.0038,37.35,12940,0
+EFSI.US,D,20251028,000000,37.63,37.63,37.02,37.16,5069,0
+EFSI.US,D,20251029,000000,37.1,38.94,36.021,36.28,20319,0
+EFSI.US,D,20251030,000000,36.64,36.75,36.59,36.59,3319,0
+EFSI.US,D,20251031,000000,36.25,36.54,35.895,36.21,10118,0
+EFSI.US,D,20251103,000000,35.9,36,35.5,35.71,19146,0
+EFSI.US,D,20251104,000000,36,36,35.515,35.58,7276,0
+EFSI.US,D,20251105,000000,35.99,36,35.54,35.93,12590,0
+EFSI.US,D,20251106,000000,35.76,35.99,35.43,35.46,9218,0
+EFSI.US,D,20251107,000000,36,36,35.53,35.53,3631,0
+EFSI.US,D,20251110,000000,35.91,35.95,35.91,35.93,1802,0
+EFSI.US,D,20251111,000000,35.79,36,35.79,35.95,2461,0
+EFSI.US,D,20251112,000000,35.8,36.19,35.8,36.12,8856,0
+EFSI.US,D,20251113,000000,36.19,36.49,35.66,36,16871,0
+EFSI.US,D,20251114,000000,36.19,36.19,35.62,36.1,14145,0
+EFSI.US,D,20251117,000000,35.345,35.72,34.87,34.87,5886,0
+EFSI.US,D,20251118,000000,35.25,35.25,34.73,34.87,5411,0
+EFSI.US,D,20251119,000000,35,35,34.55,34.72,5952,0
+EFSI.US,D,20251120,000000,35,35.25,34.72,34.72,8842,0
+EFSI.US,D,20251121,000000,34.63,36,34.63,36,15143,0
+EFSI.US,D,20251124,000000,36,36,35.7,35.7,5130,0
+EFSI.US,D,20251125,000000,37.02,37.02,36.5,37,12652,0
+EFSI.US,D,20251126,000000,36.975,37.26,36.7,37.26,11404,0
+EFSI.US,D,20251128,000000,37.25,37.96,37.25,37.57,4557,0
+EFSI.US,D,20251201,000000,38,38.57,37.3,37.94,12146,0
+EFSI.US,D,20251202,000000,37.9,37.93,37.27,37.36,14306,0
+EFSI.US,D,20251203,000000,37.5,38.91,37.5,38.24,20043,0
+EFSI.US,D,20251204,000000,38.23,38.46,37.8175,38.03,17046,0
+EFSI.US,D,20251205,000000,38.365,38.37,37.76,38.19,10268,0
+EFSI.US,D,20251208,000000,38.24,38.78,38.1,38.11,15884,0
+EFSI.US,D,20251209,000000,38.81,38.85,38.34,38.5,10405,0
+EFSI.US,D,20251210,000000,38.5,39.98,38.41,39.86,52472,0
+EFSI.US,D,20251211,000000,39.85,40.375,39.6,39.75,20482,0
+EFSI.US,D,20251212,000000,39.73,39.96,39.51,39.64,10099,0
+EFSI.US,D,20251215,000000,40,40.705,39.535,39.75,18797,0
+EFSI.US,D,20251216,000000,39.75,40.24,39.7,39.75,17033,0
+EFSI.US,D,20251217,000000,39.75,40.15,39.725,40.15,19187,0
+EFSI.US,D,20251218,000000,40.75,40.99,40.75,40.97,7219,0
+EFSI.US,D,20251219,000000,40.92,41.12,40.185,40.75,33439,0
+EFSI.US,D,20251222,000000,40.525,40.93,40,40.15,19131,0
+EFSI.US,D,20251223,000000,40.1,40.45,39.77,39.88,14577,0
+EFSI.US,D,20251224,000000,40.425,40.475,39.71,39.93,6499,0
+EFSI.US,D,20251226,000000,39.8,40.33,39.8,40.33,9081,0
+EFSI.US,D,20251229,000000,40.3,40.765,39.97,39.97,20441,0
+EFSI.US,D,20251230,000000,40.24,40.28,39.54,39.71,9815,0
+EFSI.US,D,20251231,000000,40,40.26,39.66,39.795,7915,0
+EFSI.US,D,20260102,000000,40.1,40.15,39.31,39.44,11932,0
+EFSI.US,D,20260105,000000,39.71,39.84,39.17,39.35,29832,0
+EFSI.US,D,20260106,000000,38.76,39.66,38.76,39.11,14322,0
+EFSI.US,D,20260107,000000,38.83,39.23,38.6,39.01,7746,0
+EFSI.US,D,20260108,000000,39.09,39.9,39,39.83,11343,0
+EFSI.US,D,20260109,000000,39.94,39.94,39.47,39.5,16652,0
+EFSI.US,D,20260112,000000,39.39,39.7,39.33,39.41,8162,0
+EFSI.US,D,20260113,000000,39.66,40.425,39.52,39.7,16993,0
+EFSI.US,D,20260114,000000,39.8,40.5,39.6,39.63,17387,0
+EFSI.US,D,20260115,000000,39.75,41,39.72,39.99,19144,0
+EFSI.US,D,20260116,000000,39.96,40.78,39.53,39.76,12345,0
+EFSI.US,D,20260120,000000,39.665,40,38.79,39.36,8882,0
+EFSI.US,D,20260121,000000,39.87,40.825,39.87,40.17,29326,0
+EFSI.US,D,20260122,000000,40.37,40.71,40.37,40.56,12993,0
+EFSI.US,D,20260123,000000,40.69,40.99,39.91,40.03,14837,0
+EFSI.US,D,20260126,000000,40.18,40.18,39.885,39.9,10302,0
+EFSI.US,D,20260127,000000,39.75,40.18,39.63,39.65,13715,0
+EFSI.US,D,20260128,000000,39.96,39.96,37.93,38.8,21811,0
+EFSI.US,D,20260129,000000,38.94,39.02,37.93,38.155,12648,0
+EFSI.US,D,20260130,000000,38.03,39.035,37.99,38.31,18192,0
+EFSI.US,D,20260202,000000,38.1,39.365,38.1,38.22,24446,0
+EFSI.US,D,20260203,000000,38.31,39.265,38.15,38.72,21772,0
+EFSI.US,D,20260204,000000,38.97,39.62,38.89,39.25,17350,0
+EFSI.US,D,20260205,000000,39.26,39.35,39,39.16,13893,0
+EFSI.US,D,20260206,000000,39.43,39.44,39.05,39.09,15273,0
+EFSI.US,D,20260209,000000,38.7984,39.29,38.7984,39,11495,0
+EFSI.US,D,20260210,000000,39.15,39.175,38.71,38.9,10407,0
+EFSI.US,D,20260211,000000,39.13,39.13,38.54,38.54,6847,0
+EFSI.US,D,20260212,000000,38.91,38.91,37.74,38.49,10291,0
+EFSI.US,D,20260213,000000,38.48,39.0554,38.37,38.82,18947,0
+EFSI.US,D,20260217,000000,39.01,39.25,38.84,39.12,12739,0
+EFSI.US,D,20260218,000000,39.3,39.74,38.54,38.54,15292,0
diff --git a/daily/us/nasdaq stocks/1/egan.us.txt b/daily/us/nasdaq stocks/1/egan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0cdae8291d5192871892ae58dd00aaaa7021b2f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/egan.us.txt	
@@ -0,0 +1,3605 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EGAN.US,D,20111013,000000,6.27,7.19,5.72,7.09,251177,0
+EGAN.US,D,20111014,000000,7.92,7.94,6.62,6.91,200421,0
+EGAN.US,D,20111017,000000,7.25,7.25,6.76,7.04,109164,0
+EGAN.US,D,20111018,000000,7.19,7.29,6.82,6.9,139530,0
+EGAN.US,D,20111019,000000,6.9,7.12,6.6,6.97,102170,0
+EGAN.US,D,20111020,000000,7.01,7.01,6.05,6.69,57977,0
+EGAN.US,D,20111021,000000,6.29,7.18,6.26,7.08,84289,0
+EGAN.US,D,20111024,000000,7.42,7.98,7.4,7.82,240164,0
+EGAN.US,D,20111025,000000,7.5,7.88,7.36,7.85,93440,0
+EGAN.US,D,20111026,000000,7.9,8,7.56,7.85,116769,0
+EGAN.US,D,20111027,000000,7.99,8.5,7.99,8.14,128681,0
+EGAN.US,D,20111028,000000,8.6,9,8.31,9,135638,0
+EGAN.US,D,20111031,000000,8.96,9.48,8.75,9.4,270645,0
+EGAN.US,D,20111101,000000,9.34,9.36,8.2,8.88,178698,0
+EGAN.US,D,20111102,000000,8.95,9,8.25,8.39,107197,0
+EGAN.US,D,20111103,000000,8.48,8.77,8.2,8.3,58583,0
+EGAN.US,D,20111104,000000,8.2,8.5,7.91,7.97,75971,0
+EGAN.US,D,20111107,000000,8.1,8.1,7.41,7.78,119118,0
+EGAN.US,D,20111108,000000,7.8,7.87,7.29,7.63,58052,0
+EGAN.US,D,20111109,000000,7.88,7.89,5.85,6.03,383111,0
+EGAN.US,D,20111110,000000,5.45,5.48,4.64,5.3,408629,0
+EGAN.US,D,20111111,000000,5.35,5.56,5.18,5.55,141680,0
+EGAN.US,D,20111114,000000,5.4,5.94,5.21,5.94,111584,0
+EGAN.US,D,20111115,000000,5.88,6.08,5.6,6.01,95808,0
+EGAN.US,D,20111116,000000,5.93,6.03,5.7,6.03,35237,0
+EGAN.US,D,20111117,000000,6.07,6.07,5.62,5.82,32365,0
+EGAN.US,D,20111118,000000,5.78,5.84,5.27,5.79,51717,0
+EGAN.US,D,20111121,000000,5.55,5.71,5.37,5.61,27262,0
+EGAN.US,D,20111122,000000,5.56,5.7,5.51,5.7,14184,0
+EGAN.US,D,20111123,000000,5.6,5.85,5.57,5.69,19026,0
+EGAN.US,D,20111125,000000,5.4,5.89,5.4,5.76,9426,0
+EGAN.US,D,20111128,000000,5.83,5.83,5.33,5.51,35950,0
+EGAN.US,D,20111129,000000,5.46,5.46,5.25,5.37,41080,0
+EGAN.US,D,20111130,000000,5.49,5.49,5.25,5.3,24589,0
+EGAN.US,D,20111201,000000,5.3,5.3,5.1,5.23,110147,0
+EGAN.US,D,20111202,000000,5.25,5.25,5.1,5.19,26260,0
+EGAN.US,D,20111205,000000,5.12,5.21,4.79,4.84,79505,0
+EGAN.US,D,20111206,000000,4.81,4.85,4.41,4.75,65128,0
+EGAN.US,D,20111207,000000,4.71,4.8,4.21,4.53,58266,0
+EGAN.US,D,20111208,000000,4.51,4.53,4.41,4.5,61093,0
+EGAN.US,D,20111209,000000,4.53,4.61,4.25,4.45,154151,0
+EGAN.US,D,20111212,000000,4.45,4.94,4.38,4.87,124932,0
+EGAN.US,D,20111213,000000,4.94,6.06,4.68,5.88,167834,0
+EGAN.US,D,20111214,000000,5.51,6.37,5.5,6.2,101999,0
+EGAN.US,D,20111215,000000,6.23,6.47,6.06,6.36,51593,0
+EGAN.US,D,20111216,000000,6,6.39,6,6.21,65552,0
+EGAN.US,D,20111219,000000,6.4,6.89,6.4,6.81,78671,0
+EGAN.US,D,20111220,000000,6.89,7.1,6.81,6.84,51929,0
+EGAN.US,D,20111221,000000,6.87,6.87,6.55,6.7,43552,0
+EGAN.US,D,20111222,000000,6.71,6.99,6.71,6.76,33084,0
+EGAN.US,D,20111223,000000,6.84,7,6.83,6.91,16461,0
+EGAN.US,D,20111227,000000,6.97,7.12,6.79,6.92,23615,0
+EGAN.US,D,20111228,000000,6.81,6.95,6.76,6.87,13152,0
+EGAN.US,D,20111229,000000,6.89,7,6.83,6.91,11952,0
+EGAN.US,D,20111230,000000,6.96,7.01,6.85,6.91,17521,0
+EGAN.US,D,20120103,000000,7.41,7.46,7.01,7.1,27395,0
+EGAN.US,D,20120104,000000,6.78,7.15,6.75,6.95,17883,0
+EGAN.US,D,20120105,000000,6.81,7.06,6.75,6.82,8037,0
+EGAN.US,D,20120106,000000,6.81,6.99,6.79,6.85,32500,0
+EGAN.US,D,20120109,000000,6.87,6.92,6.23,6.36,38881,0
+EGAN.US,D,20120110,000000,6.45,6.7,6.4,6.57,25006,0
+EGAN.US,D,20120111,000000,6.34,6.87,6.34,6.45,45503,0
+EGAN.US,D,20120112,000000,6.52,6.65,6.21,6.34,30699,0
+EGAN.US,D,20120113,000000,6.19,6.36,6.07,6.2,26726,0
+EGAN.US,D,20120117,000000,6.38,6.38,5.99,6.18,32094,0
+EGAN.US,D,20120118,000000,5.85,6.19,5.85,6.16,45622,0
+EGAN.US,D,20120119,000000,6.16,6.19,6.05,6.12,26224,0
+EGAN.US,D,20120120,000000,6.1,6.1,6,6.05,75007,0
+EGAN.US,D,20120123,000000,6.02,6.25,5.29,5.8,41005,0
+EGAN.US,D,20120124,000000,5.76,5.77,5.56,5.69,12295,0
+EGAN.US,D,20120125,000000,5.66,5.68,5.37,5.43,39368,0
+EGAN.US,D,20120126,000000,5.4,5.65,5.36,5.4,28902,0
+EGAN.US,D,20120127,000000,5.39,5.45,4.97,5.22,55284,0
+EGAN.US,D,20120130,000000,5.14,5.58,5.01,5.47,19441,0
+EGAN.US,D,20120131,000000,5.44,5.92,5.32,5.42,21432,0
+EGAN.US,D,20120201,000000,5.44,5.44,5.15,5.34,14896,0
+EGAN.US,D,20120202,000000,5.25,5.37,5.08,5.11,18388,0
+EGAN.US,D,20120203,000000,5.13,5.83,5.1,5.61,151710,0
+EGAN.US,D,20120206,000000,5.61,5.81,5.53,5.72,29143,0
+EGAN.US,D,20120207,000000,5.71,5.95,5.7,5.79,34139,0
+EGAN.US,D,20120208,000000,5.89,6.49,5.7,5.81,147012,0
+EGAN.US,D,20120209,000000,5.26,5.5,4.9,5.43,139731,0
+EGAN.US,D,20120210,000000,5.14,5.31,5,5.31,62693,0
+EGAN.US,D,20120213,000000,5.09,5.36,5.09,5.28,14969,0
+EGAN.US,D,20120214,000000,5.26,5.44,5.19,5.35,11591,0
+EGAN.US,D,20120215,000000,5.33,5.5,5.32,5.33,10670,0
+EGAN.US,D,20120216,000000,5.29,5.34,5.12,5.15,12854,0
+EGAN.US,D,20120217,000000,5.13,5.57,5.13,5.47,31783,0
+EGAN.US,D,20120221,000000,5.52,5.65,5.33,5.34,21685,0
+EGAN.US,D,20120222,000000,5.31,5.36,5.2,5.25,3837,0
+EGAN.US,D,20120223,000000,5.29,5.48,5.18,5.42,18534,0
+EGAN.US,D,20120224,000000,5.33,5.44,5.21,5.34,16450,0
+EGAN.US,D,20120227,000000,5.28,5.39,5.12,5.26,15494,0
+EGAN.US,D,20120228,000000,5.15,5.39,5.08,5.28,22188,0
+EGAN.US,D,20120229,000000,5.22,5.29,5.07,5.21,11725,0
+EGAN.US,D,20120301,000000,5.1,5.2,5,5.13,20671,0
+EGAN.US,D,20120302,000000,5.05,5.21,4.87,5.21,10027,0
+EGAN.US,D,20120305,000000,5.09,5.36,5.01,5.3,31748,0
+EGAN.US,D,20120306,000000,5.16,5.33,5.04,5.15,18947,0
+EGAN.US,D,20120307,000000,5.11,5.2,5,5.18,63201,0
+EGAN.US,D,20120308,000000,5.15,5.25,5.09,5.15,29842,0
+EGAN.US,D,20120309,000000,5.24,5.28,5.2,5.28,44579,0
+EGAN.US,D,20120312,000000,5.22,5.34,5.21,5.33,14128,0
+EGAN.US,D,20120313,000000,5.21,5.32,5.21,5.31,54891,0
+EGAN.US,D,20120314,000000,5.27,5.35,5.16,5.34,43757,0
+EGAN.US,D,20120315,000000,5.28,5.65,5.28,5.65,34443,0
+EGAN.US,D,20120316,000000,5.65,6,5.51,6,50924,0
+EGAN.US,D,20120319,000000,5.97,6,5.71,5.97,19088,0
+EGAN.US,D,20120320,000000,5.99,5.99,5.44,5.85,5640,0
+EGAN.US,D,20120321,000000,5.61,5.97,5.61,5.87,12788,0
+EGAN.US,D,20120322,000000,5.75,5.9,5.62,5.88,4261,0
+EGAN.US,D,20120323,000000,5.73,5.97,5.48,5.49,7373,0
+EGAN.US,D,20120326,000000,5.55,6,5.55,5.98,18975,0
+EGAN.US,D,20120327,000000,5.95,6,5.88,6,6050,0
+EGAN.US,D,20120328,000000,6,6,5.89,6,11130,0
+EGAN.US,D,20120329,000000,5.97,6,5.71,5.98,21154,0
+EGAN.US,D,20120330,000000,5.7318,6,5.7318,6,4992,0
+EGAN.US,D,20120402,000000,5.97,6.02,5.61,5.92,15692,0
+EGAN.US,D,20120403,000000,5.99,5.99,5.92,5.99,6710,0
+EGAN.US,D,20120404,000000,5.92,5.94,5.7,5.92,4035,0
+EGAN.US,D,20120405,000000,5.81,5.85,5.75,5.83,1050,0
+EGAN.US,D,20120409,000000,5.8,5.85,5.46,5.46,14889,0
+EGAN.US,D,20120410,000000,5.61,5.8,5.45,5.54,16618,0
+EGAN.US,D,20120411,000000,5.63,5.65,5.47,5.6,6000,0
+EGAN.US,D,20120412,000000,5.68,5.7,5.53,5.69,4116,0
+EGAN.US,D,20120413,000000,5.7,5.71,5.5,5.69,6153,0
+EGAN.US,D,20120416,000000,5.85,5.85,5.53,5.73,4801,0
+EGAN.US,D,20120417,000000,5.73,5.76,5.59,5.59,5802,0
+EGAN.US,D,20120418,000000,5.6,5.93,5.6,5.9,9100,0
+EGAN.US,D,20120419,000000,5.88,5.9,5.65,5.88,4814,0
+EGAN.US,D,20120420,000000,5.83,5.85,5.51,5.8,9166,0
+EGAN.US,D,20120423,000000,5.79,5.79,5.57,5.62,3690,0
+EGAN.US,D,20120424,000000,5.71,5.95,5.71,5.92,6602,0
+EGAN.US,D,20120425,000000,5.94,6,5.85,5.93,23679,0
+EGAN.US,D,20120426,000000,5.97,6,5.73,5.93,3100,0
+EGAN.US,D,20120427,000000,5.98,5.99,5.75,5.99,5425,0
+EGAN.US,D,20120430,000000,5.9,5.99,5.83,5.98,16916,0
+EGAN.US,D,20120501,000000,6,6,5.87,5.89,24241,0
+EGAN.US,D,20120502,000000,5.85,5.99,5.48,5.87,13398,0
+EGAN.US,D,20120503,000000,5.91,5.91,5.73,5.89,2220,0
+EGAN.US,D,20120504,000000,5.9,5.9,5.56,5.8,10691,0
+EGAN.US,D,20120507,000000,5.69,5.94,5.61,5.67,4784,0
+EGAN.US,D,20120508,000000,5.51,5.94,5.3,5.51,22582,0
+EGAN.US,D,20120509,000000,5.19,5.4,5.15,5.22,15177,0
+EGAN.US,D,20120510,000000,5.25,5.36,4.85,5.03,39762,0
+EGAN.US,D,20120511,000000,4.9,5.03,4.49,4.81,31315,0
+EGAN.US,D,20120514,000000,4.69,4.95,4.69,4.73,2950,0
+EGAN.US,D,20120515,000000,4.74,4.88,4.5,4.66,27328,0
+EGAN.US,D,20120516,000000,4.62,4.63,4.02,4.45,40971,0
+EGAN.US,D,20120517,000000,4.41,4.46,4.08,4.08,13964,0
+EGAN.US,D,20120518,000000,4.17,4.2,3.94,3.95,54648,0
+EGAN.US,D,20120521,000000,3.97,4.19,3.88,3.95,51139,0
+EGAN.US,D,20120522,000000,3.92,4,3.68,3.81,70666,0
+EGAN.US,D,20120523,000000,3.75,4.3,3.75,3.95,81409,0
+EGAN.US,D,20120524,000000,4.02,4.22,3.59,3.74,97444,0
+EGAN.US,D,20120525,000000,3.68,4.25,3.64,3.82,85143,0
+EGAN.US,D,20120529,000000,3.78,3.86,3.59,3.85,26340,0
+EGAN.US,D,20120530,000000,3.79,3.94,3.66,3.86,62918,0
+EGAN.US,D,20120531,000000,3.85,3.99,3.69,3.83,95009,0
+EGAN.US,D,20120601,000000,3.79,3.82,3.72,3.82,13724,0
+EGAN.US,D,20120604,000000,3.75,3.75,3.55,3.55,20719,0
+EGAN.US,D,20120605,000000,3.6,3.73,3.31,3.68,19797,0
+EGAN.US,D,20120606,000000,3.71,3.77,3.42,3.46,31220,0
+EGAN.US,D,20120607,000000,3.57,3.88,3.52,3.87,72207,0
+EGAN.US,D,20120608,000000,3.87,4.21,3.75,4,27142,0
+EGAN.US,D,20120611,000000,4.11,4.29,4.11,4.12,7510,0
+EGAN.US,D,20120612,000000,4.12,4.29,4.12,4.17,8033,0
+EGAN.US,D,20120613,000000,4.26,4.26,4.14,4.14,3715,0
+EGAN.US,D,20120614,000000,4.14,4.27,4.14,4.19,5098,0
+EGAN.US,D,20120615,000000,4.25,4.29,4.15,4.18,12527,0
+EGAN.US,D,20120618,000000,4.21,4.59,4.19,4.36,17577,0
+EGAN.US,D,20120619,000000,4.54,4.54,4.3,4.54,14683,0
+EGAN.US,D,20120620,000000,4.5,4.74,4.32,4.43,10681,0
+EGAN.US,D,20120621,000000,4.51,4.57,4.29,4.36,11065,0
+EGAN.US,D,20120622,000000,4.48,4.69,4.37,4.6,39551,0
+EGAN.US,D,20120625,000000,4.53,4.68,4.33,4.68,4521,0
+EGAN.US,D,20120626,000000,4.48,4.69,4.32,4.69,5810,0
+EGAN.US,D,20120627,000000,4.63,4.98,4.56,4.92,11316,0
+EGAN.US,D,20120628,000000,4.92,5,4.91,4.95,5701,0
+EGAN.US,D,20120629,000000,5,5.45,5,5.45,17978,0
+EGAN.US,D,20120702,000000,5.45,5.45,5.13,5.4,3064,0
+EGAN.US,D,20120703,000000,5.38,5.45,5.35,5.35,5947,0
+EGAN.US,D,20120705,000000,5.27,5.39,5.14,5.39,6992,0
+EGAN.US,D,20120706,000000,5.34,5.35,5.02,5.29,3399,0
+EGAN.US,D,20120709,000000,5.05,5.31,5.05,5.3,5518,0
+EGAN.US,D,20120710,000000,5.13,5.36,4.93,5.2,13792,0
+EGAN.US,D,20120711,000000,4.95,4.95,4.67,4.8,15760,0
+EGAN.US,D,20120712,000000,4.76,4.93,4.76,4.91,718,0
+EGAN.US,D,20120713,000000,4.89,4.89,4.59,4.79,2715,0
+EGAN.US,D,20120716,000000,4.86,4.89,4.86,4.89,300,0
+EGAN.US,D,20120717,000000,4.87,4.87,4.68,4.8,27665,0
+EGAN.US,D,20120718,000000,4.85,4.85,4.85,4.85,1217,0
+EGAN.US,D,20120719,000000,4.7,4.84,4.7,4.84,628,0
+EGAN.US,D,20120720,000000,4.7,4.85,4.7,4.85,1200,0
+EGAN.US,D,20120723,000000,4.7,4.85,4.7,4.81,6301,0
+EGAN.US,D,20120724,000000,4.8,4.81,4.51,4.8,2900,0
+EGAN.US,D,20120725,000000,4.8,4.82,4.46,4.7,900,0
+EGAN.US,D,20120726,000000,4.6,4.77,4.51,4.59,3600,0
+EGAN.US,D,20120727,000000,4.77,4.8,4.47,4.8,11139,0
+EGAN.US,D,20120730,000000,4.62,4.62,4.6,4.6,512,0
+EGAN.US,D,20120731,000000,4.58,4.76,4.39,4.75,55856,0
+EGAN.US,D,20120801,000000,4.71,4.81,4.54,4.8,6073,0
+EGAN.US,D,20120802,000000,4.75,4.8,4.5101,4.71,5942,0
+EGAN.US,D,20120803,000000,4.83,4.92,4.61,4.72,21932,0
+EGAN.US,D,20120806,000000,4.71,4.97,4.51,4.97,16487,0
+EGAN.US,D,20120807,000000,4.98,5,4.8,4.96,7203,0
+EGAN.US,D,20120808,000000,4.92,5.34,4.92,5.29,17881,0
+EGAN.US,D,20120809,000000,5.29,5.45,5.12,5.39,3712,0
+EGAN.US,D,20120810,000000,5.25,5.4,5.14,5.38,4063,0
+EGAN.US,D,20120813,000000,5.34,5.47,5.32,5.43,1924,0
+EGAN.US,D,20120814,000000,5.23,5.3,5.09,5.22,3184,0
+EGAN.US,D,20120815,000000,5.1,5.28,5.06,5.2,1800,0
+EGAN.US,D,20120816,000000,5.35,5.35,5.0501,5.2,3602,0
+EGAN.US,D,20120817,000000,5.2,5.4,5.2,5.38,800,0
+EGAN.US,D,20120820,000000,5.4,5.4,5.2,5.2,1650,0
+EGAN.US,D,20120821,000000,5.32,5.32,5.05,5.15,6443,0
+EGAN.US,D,20120822,000000,5.15,5.3,5.11,5.11,900,0
+EGAN.US,D,20120823,000000,5.01,5.08,4.91,5.01,7839,0
+EGAN.US,D,20120824,000000,5.04,5.15,4.85,5.1,6000,0
+EGAN.US,D,20120827,000000,5.08,5.1,5.08,5.1,553,0
+EGAN.US,D,20120828,000000,5.01,5.235,5,5.1001,1748,0
+EGAN.US,D,20120829,000000,5.15,5.16,4.89,4.9,9748,0
+EGAN.US,D,20120830,000000,4.85,5.08,4.761,4.95,5139,0
+EGAN.US,D,20120831,000000,4.77,4.99,4.77,4.87,76917,0
+EGAN.US,D,20120904,000000,4.82,4.85,4.53,4.84,10534,0
+EGAN.US,D,20120905,000000,4.66,4.8,4.51,4.51,13559,0
+EGAN.US,D,20120906,000000,4.5,4.59,4.25,4.47,19378,0
+EGAN.US,D,20120907,000000,4.39,4.68,4.28,4.28,11495,0
+EGAN.US,D,20120910,000000,4.24,4.835,4.24,4.665,17140,0
+EGAN.US,D,20120911,000000,4.81,4.81,4.55,4.69,12801,0
+EGAN.US,D,20120912,000000,4.41,4.69,4.41,4.64,2711,0
+EGAN.US,D,20120913,000000,4.46,4.66,4.4401,4.59,6772,0
+EGAN.US,D,20120914,000000,4.52,4.85,4.52,4.74,8198,0
+EGAN.US,D,20120917,000000,4.79,4.79,4.42,4.42,5900,0
+EGAN.US,D,20120918,000000,4.47,4.55,4.35,4.45,7205,0
+EGAN.US,D,20120919,000000,4.5,4.63,4.33,4.5,2731,0
+EGAN.US,D,20120920,000000,4.37,4.45,4.28,4.41,22919,0
+EGAN.US,D,20120921,000000,4.34,4.5,4.26,4.5,80140,0
+EGAN.US,D,20120924,000000,4.4024,4.49,4.4024,4.48,500,0
+EGAN.US,D,20120925,000000,4.4,4.49,4.3,4.38,9417,0
+EGAN.US,D,20120926,000000,4.48,4.48,4.42,4.42,475,0
+EGAN.US,D,20120927,000000,4.48,4.6,4.48,4.51,2962,0
+EGAN.US,D,20120928,000000,4.55,4.65,4.48,4.52,10010,0
+EGAN.US,D,20121001,000000,4.58,4.6799,4.58,4.6,2942,0
+EGAN.US,D,20121002,000000,4.59,4.649,4.34,4.45,5600,0
+EGAN.US,D,20121003,000000,4.4499,4.55,4.4499,4.55,102928,0
+EGAN.US,D,20121004,000000,4.5501,4.5501,4.5,4.52,6800,0
+EGAN.US,D,20121005,000000,4.55,4.6,4.54,4.54,9100,0
+EGAN.US,D,20121008,000000,4.53,4.6,4.4601,4.6,2600,0
+EGAN.US,D,20121009,000000,4.47,4.6,4.47,4.52,6143,0
+EGAN.US,D,20121010,000000,4.55,4.55,4.4001,4.5,7932,0
+EGAN.US,D,20121011,000000,4.56,4.6,4.48,4.59,11518,0
+EGAN.US,D,20121012,000000,4.55,4.59,4.43,4.55,14209,0
+EGAN.US,D,20121015,000000,4.55,4.6,4.4808,4.5999,9741,0
+EGAN.US,D,20121016,000000,4.59,4.67,4.5,4.6,19647,0
+EGAN.US,D,20121017,000000,4.63,4.76,4.45,4.67,1433,0
+EGAN.US,D,20121018,000000,4.65,4.87,4.5,4.8,42476,0
+EGAN.US,D,20121019,000000,4.82,4.85,4.67,4.82,649,0
+EGAN.US,D,20121022,000000,4.5901,4.85,4.5901,4.7,9679,0
+EGAN.US,D,20121023,000000,4.4901,4.73,4.4901,4.7,4200,0
+EGAN.US,D,20121024,000000,4.7,4.7,4.64,4.68,2100,0
+EGAN.US,D,20121025,000000,4.68,4.68,4.4117,4.48,8454,0
+EGAN.US,D,20121026,000000,4.51,4.6,4.4,4.55,7050,0
+EGAN.US,D,20121031,000000,4.59,4.59,4.24,4.5,17149,0
+EGAN.US,D,20121101,000000,4.45,4.53,4.42,4.52,11065,0
+EGAN.US,D,20121102,000000,4.5,4.57,4.2918,4.57,5447,0
+EGAN.US,D,20121105,000000,4.55,4.57,4.51,4.57,4181,0
+EGAN.US,D,20121106,000000,4.57,4.58,4.57,4.58,1300,0
+EGAN.US,D,20121107,000000,4.58,4.65,4.54,4.64,8500,0
+EGAN.US,D,20121108,000000,4.5,4.5,4.36,4.47,10577,0
+EGAN.US,D,20121109,000000,4.49,4.49,4.3,4.42,7395,0
+EGAN.US,D,20121113,000000,4.45,4.48,4.36,4.47,3910,0
+EGAN.US,D,20121114,000000,3.99,4.5,3.99,4.33,10631,0
+EGAN.US,D,20121115,000000,4.23,4.47,4.2,4.39,11997,0
+EGAN.US,D,20121116,000000,4.16,4.34,4.15,4.34,7000,0
+EGAN.US,D,20121119,000000,4.4,4.4,4.3985,4.3985,1958,0
+EGAN.US,D,20121120,000000,4.34,4.34,4.25,4.28,15958,0
+EGAN.US,D,20121121,000000,4.39,4.39,4.3,4.31,5300,0
+EGAN.US,D,20121126,000000,4.26,4.34,4.17,4.18,3614,0
+EGAN.US,D,20121127,000000,4.15,4.19,3.8,4.06,179351,0
+EGAN.US,D,20121128,000000,4.06,4.06,4.04,4.06,8210,0
+EGAN.US,D,20121129,000000,4.02,4.23,4.01,4.23,42717,0
+EGAN.US,D,20121130,000000,4.18,4.29,4.1201,4.29,16114,0
+EGAN.US,D,20121203,000000,4.29,4.29,4.1715,4.28,18000,0
+EGAN.US,D,20121204,000000,4.21,4.3,4.07,4.27,7434,0
+EGAN.US,D,20121205,000000,4.3,4.33,4.0901,4.0901,12652,0
+EGAN.US,D,20121206,000000,4.1,4.22,4.1,4.2,4130,0
+EGAN.US,D,20121207,000000,4.24,4.26,3.72,4.2,15453,0
+EGAN.US,D,20121210,000000,4.28,4.29,4.11,4.29,6243,0
+EGAN.US,D,20121211,000000,4.29,4.36,4.28,4.28,10500,0
+EGAN.US,D,20121212,000000,4.3,4.38,4.22,4.3,7361,0
+EGAN.US,D,20121213,000000,4.34,4.38,4.29,4.38,10085,0
+EGAN.US,D,20121214,000000,4.34,4.34,4.34,4.34,300,0
+EGAN.US,D,20121217,000000,4.26,4.29,4.23,4.23,17514,0
+EGAN.US,D,20121218,000000,4.37,4.37,4.0615,4.23,3544,0
+EGAN.US,D,20121219,000000,4.4,4.4,4.26,4.4,1210,0
+EGAN.US,D,20121220,000000,4.42,4.48,4.3,4.34,46571,0
+EGAN.US,D,20121221,000000,4.33,4.37,4.24,4.33,8734,0
+EGAN.US,D,20121224,000000,4.47,4.5,4.47,4.5,2528,0
+EGAN.US,D,20121226,000000,4.46,4.46,4.445,4.46,1966,0
+EGAN.US,D,20121227,000000,4.42,4.47,4.36,4.45,5034,0
+EGAN.US,D,20121228,000000,4.29,4.44,4.29,4.35,1491,0
+EGAN.US,D,20121231,000000,4.38,4.5,4.06,4.5,36879,0
+EGAN.US,D,20130102,000000,4.46,4.5,4.39,4.45,51110,0
+EGAN.US,D,20130103,000000,4.47,4.49,4.45,4.49,13749,0
+EGAN.US,D,20130104,000000,4.49,4.49,4.31,4.49,4766,0
+EGAN.US,D,20130107,000000,4.45,4.45,4.44,4.44,347,0
+EGAN.US,D,20130108,000000,4.32,4.45,4.2,4.33,15812,0
+EGAN.US,D,20130109,000000,4.27,4.49,4.25,4.49,39764,0
+EGAN.US,D,20130110,000000,4.46,4.54,4.46,4.54,7777,0
+EGAN.US,D,20130111,000000,4.5,4.64,4.42,4.578,14785,0
+EGAN.US,D,20130114,000000,4.476,4.68,4.476,4.68,3662,0
+EGAN.US,D,20130115,000000,4.75,6,4.75,5.83,73988,0
+EGAN.US,D,20130116,000000,5.78,6.19,5.75,5.9,150404,0
+EGAN.US,D,20130117,000000,5.98,6.15,5.94,5.94,33937,0
+EGAN.US,D,20130118,000000,5.82,6.46,5.68,6.22,46392,0
+EGAN.US,D,20130122,000000,6.42,6.8704,6.2701,6.71,38505,0
+EGAN.US,D,20130123,000000,6.5,7.11,6.5,6.99,134100,0
+EGAN.US,D,20130124,000000,6.9,7.18,6.9,7.08,125574,0
+EGAN.US,D,20130125,000000,7.1,7.25,6.9,7.15,74429,0
+EGAN.US,D,20130128,000000,7.2,7.4983,6.97,7.28,46640,0
+EGAN.US,D,20130129,000000,7.3,7.5,7.2,7.39,55750,0
+EGAN.US,D,20130130,000000,7.43,7.62,7.22,7.43,67797,0
+EGAN.US,D,20130131,000000,7.3,7.52,7.3,7.42,42393,0
+EGAN.US,D,20130201,000000,7.43,7.51,7.4,7.48,45869,0
+EGAN.US,D,20130204,000000,7.3,7.55,7.28,7.52,33089,0
+EGAN.US,D,20130205,000000,7.71,7.71,7.44,7.59,57274,0
+EGAN.US,D,20130206,000000,7.98,7.98,7.29,7.39,47274,0
+EGAN.US,D,20130207,000000,6.85,7.1,6.56,6.83,182362,0
+EGAN.US,D,20130208,000000,6.85,7.4,6.85,7.18,81790,0
+EGAN.US,D,20130211,000000,7.41,7.74,7.27,7.6,52218,0
+EGAN.US,D,20130212,000000,7.6,7.95,7.58,7.94,54795,0
+EGAN.US,D,20130213,000000,7.75,7.94,7.26,7.31,659034,0
+EGAN.US,D,20130214,000000,7.25,7.86,7.19,7.75,97218,0
+EGAN.US,D,20130215,000000,7.7499,7.7499,7.48,7.5,32391,0
+EGAN.US,D,20130219,000000,7.1,7.675,7.09,7.44,99473,0
+EGAN.US,D,20130220,000000,7.46,7.6,7.185,7.19,68841,0
+EGAN.US,D,20130221,000000,7.25,7.43,7.05,7.22,43776,0
+EGAN.US,D,20130222,000000,7.27,7.4,7.24,7.33,11333,0
+EGAN.US,D,20130225,000000,7.31,7.39,7.09,7.22,27952,0
+EGAN.US,D,20130226,000000,7.33,7.33,7.14,7.26,46664,0
+EGAN.US,D,20130227,000000,7.32,7.45,7.25,7.41,20286,0
+EGAN.US,D,20130228,000000,7.5,8.04,7.5,7.99,87866,0
+EGAN.US,D,20130301,000000,7.91,8.2,7.73,8.03,39036,0
+EGAN.US,D,20130304,000000,7.89,8.2,7.89,8.15,22910,0
+EGAN.US,D,20130305,000000,8.2,8.44,8.1457,8.4,55697,0
+EGAN.US,D,20130306,000000,8.24,8.52,8.06,8.36,44153,0
+EGAN.US,D,20130307,000000,8.25,9.06,8.25,8.95,229743,0
+EGAN.US,D,20130308,000000,8.95,8.97,8.67,8.84,61743,0
+EGAN.US,D,20130311,000000,8.7,8.75,8.36,8.73,24925,0
+EGAN.US,D,20130312,000000,8.74,8.84,8.3501,8.72,17388,0
+EGAN.US,D,20130313,000000,8.44,8.76,8.32,8.65,11600,0
+EGAN.US,D,20130314,000000,8.39,8.65,8.3701,8.49,24557,0
+EGAN.US,D,20130315,000000,8.34,8.67,8,8.52,22092,0
+EGAN.US,D,20130318,000000,8.39,8.62,8.38,8.53,35656,0
+EGAN.US,D,20130319,000000,8.55,8.84,8.47,8.59,35971,0
+EGAN.US,D,20130320,000000,8.68,8.68,8,8.47,49858,0
+EGAN.US,D,20130321,000000,8.47,8.519,8.47,8.5,9891,0
+EGAN.US,D,20130322,000000,8.45,8.54,8.35,8.48,11240,0
+EGAN.US,D,20130325,000000,8.51,8.51,8,8.33,56491,0
+EGAN.US,D,20130326,000000,8.27,8.65,8.01,8.55,15479,0
+EGAN.US,D,20130327,000000,8.48,8.64,8.18,8.53,12138,0
+EGAN.US,D,20130328,000000,8.44,8.75,8.44,8.66,47806,0
+EGAN.US,D,20130401,000000,8.84,8.9,8.67,8.7,73561,0
+EGAN.US,D,20130402,000000,8.72,8.79,8.66,8.7,66214,0
+EGAN.US,D,20130403,000000,8.79,8.998,8.5001,8.555,23085,0
+EGAN.US,D,20130404,000000,8.63,8.63,8.33,8.43,14738,0
+EGAN.US,D,20130405,000000,8.44,8.59,8.28,8.5,16421,0
+EGAN.US,D,20130408,000000,8.48,8.55,8.4,8.5,16040,0
+EGAN.US,D,20130409,000000,8.56,8.56,8.34,8.46,22557,0
+EGAN.US,D,20130410,000000,8.37,8.545,8.3,8.5,30174,0
+EGAN.US,D,20130411,000000,8.45,8.94,8.29,8.71,70505,0
+EGAN.US,D,20130412,000000,8.82,8.96,8.4,8.89,36554,0
+EGAN.US,D,20130415,000000,8.75,9,8.25,8.25,101133,0
+EGAN.US,D,20130416,000000,8.21,8.5,8.09,8.37,26425,0
+EGAN.US,D,20130417,000000,8.23,8.3,8.05,8.1,36313,0
+EGAN.US,D,20130418,000000,8.24,8.24,7.88,8.1,61600,0
+EGAN.US,D,20130419,000000,8.1,8.1,7.8912,7.95,140353,0
+EGAN.US,D,20130422,000000,7.91,8,7.86,8,45102,0
+EGAN.US,D,20130423,000000,8,8.18,7.9001,8.1,153289,0
+EGAN.US,D,20130424,000000,8.08,8.19,7.92,8,66579,0
+EGAN.US,D,20130425,000000,8.09,8.49,7.91,8.06,198423,0
+EGAN.US,D,20130426,000000,8.12,8.12,7.93,8.05,50864,0
+EGAN.US,D,20130429,000000,8.04,8.11,7.765,7.97,65155,0
+EGAN.US,D,20130430,000000,7.88,8.15,7.88,8.01,21200,0
+EGAN.US,D,20130501,000000,8.06,8.06,7.89,7.94,48142,0
+EGAN.US,D,20130502,000000,8,8,7.81,7.9,214542,0
+EGAN.US,D,20130503,000000,7.95,8,7.87,7.97,396610,0
+EGAN.US,D,20130506,000000,7.97,8.26,7.97,7.99,125973,0
+EGAN.US,D,20130507,000000,7.99,8.35,7.98,8.1,199232,0
+EGAN.US,D,20130508,000000,8.27,8.49,7.47,8.08,224242,0
+EGAN.US,D,20130509,000000,8.01,8.11,7.86,7.89,38431,0
+EGAN.US,D,20130510,000000,7.96,8.15,7.6,7.81,69692,0
+EGAN.US,D,20130513,000000,7.92,7.97,7.74,7.76,32714,0
+EGAN.US,D,20130514,000000,7.61,7.76,7.56,7.68,125180,0
+EGAN.US,D,20130515,000000,7.62,7.94,7.5,7.93,116249,0
+EGAN.US,D,20130516,000000,7.805,8.02,7.751,8,99951,0
+EGAN.US,D,20130517,000000,8.01,8.01,7.92,7.93,14333,0
+EGAN.US,D,20130520,000000,7.9,8,7.8,8,50499,0
+EGAN.US,D,20130521,000000,8,8.13,7.82,8.05,84956,0
+EGAN.US,D,20130522,000000,8,8,7.85,7.92,44446,0
+EGAN.US,D,20130523,000000,7.8,8,7.6,7.81,181866,0
+EGAN.US,D,20130524,000000,7.83,7.86,7.32,7.71,69731,0
+EGAN.US,D,20130528,000000,7.76,7.76,7.5201,7.7,78219,0
+EGAN.US,D,20130529,000000,7.54,7.92,7.54,7.9,35478,0
+EGAN.US,D,20130530,000000,7.9,7.99,7.78,7.93,18935,0
+EGAN.US,D,20130531,000000,7.92,8.12,7.91,8.03,163297,0
+EGAN.US,D,20130603,000000,8.1,8.28,8.05,8.2,133860,0
+EGAN.US,D,20130604,000000,8.24,8.33,8.19,8.25,84385,0
+EGAN.US,D,20130605,000000,8.22,8.37,8.05,8.09,67788,0
+EGAN.US,D,20130606,000000,8.08,8.17,8.03,8.06,19834,0
+EGAN.US,D,20130607,000000,8.11,8.18,8.05,8.07,64421,0
+EGAN.US,D,20130610,000000,8.1,8.17,8,8.02,50246,0
+EGAN.US,D,20130611,000000,8.01,8.07,7.896,8,75850,0
+EGAN.US,D,20130612,000000,8,8.03,7.93,8.01,93617,0
+EGAN.US,D,20130613,000000,8.08,8.21,8.02,8.1,14742,0
+EGAN.US,D,20130614,000000,8.09,8.15,8.0535,8.09,10265,0
+EGAN.US,D,20130617,000000,8.15,8.16,7.87,8.14,37331,0
+EGAN.US,D,20130618,000000,8.15,8.15,7.9425,8.06,77097,0
+EGAN.US,D,20130619,000000,8.01,8.15,7.95,8.14,60517,0
+EGAN.US,D,20130620,000000,8.03,8.15,7.78,7.92,129184,0
+EGAN.US,D,20130621,000000,7.93,7.95,7.56,7.75,79891,0
+EGAN.US,D,20130624,000000,7.63,7.96,7.59,7.9,147996,0
+EGAN.US,D,20130625,000000,8,8.52,7.81,8.51,160355,0
+EGAN.US,D,20130626,000000,8.61,8.95,8.55,8.8,296725,0
+EGAN.US,D,20130627,000000,8.82,9.52,8.755,9.4,422465,0
+EGAN.US,D,20130628,000000,9.49,9.82,9.41,9.62,1869265,0
+EGAN.US,D,20130701,000000,9.75,9.75,9.312,9.55,261979,0
+EGAN.US,D,20130702,000000,9.58,9.69,9.41,9.54,112873,0
+EGAN.US,D,20130703,000000,9.55,9.71,9.53,9.64,44147,0
+EGAN.US,D,20130705,000000,9.8,9.87,9.689,9.83,44612,0
+EGAN.US,D,20130708,000000,9.86,9.93,9.77,9.85,91340,0
+EGAN.US,D,20130709,000000,10.03,10.4,10,10.03,261054,0
+EGAN.US,D,20130710,000000,10.09,10.11,9.85,10.01,112430,0
+EGAN.US,D,20130711,000000,10.11,10.2,10.06,10.15,79502,0
+EGAN.US,D,20130712,000000,10.09,10.15,9.83,9.99,97323,0
+EGAN.US,D,20130715,000000,10.31,10.47,10.15,10.21,124099,0
+EGAN.US,D,20130716,000000,10.18,10.53,10.1,10.49,139458,0
+EGAN.US,D,20130717,000000,10.55,11.06,10.5,10.74,395694,0
+EGAN.US,D,20130718,000000,10.79,10.99,10.55,10.56,64717,0
+EGAN.US,D,20130719,000000,10.58,10.61,10.26,10.3,46970,0
+EGAN.US,D,20130722,000000,10.24,10.61,10.1,10.6,176102,0
+EGAN.US,D,20130723,000000,10.6,11.04,10.41,10.98,156748,0
+EGAN.US,D,20130724,000000,10.97,11.2,10.94,11,171933,0
+EGAN.US,D,20130725,000000,10.9,11.1,10.48,11.07,101037,0
+EGAN.US,D,20130726,000000,11.01,11.91,10.94,11.61,209834,0
+EGAN.US,D,20130729,000000,11.66,11.77,11.48,11.66,101437,0
+EGAN.US,D,20130730,000000,11.73,11.75,11.46,11.58,92206,0
+EGAN.US,D,20130731,000000,11.65,11.65,11.38,11.51,205421,0
+EGAN.US,D,20130801,000000,11.287,11.7,11.11,11.53,221163,0
+EGAN.US,D,20130802,000000,11.46,11.54,11.14,11.45,104337,0
+EGAN.US,D,20130805,000000,11.51,11.93,11.44,11.92,199104,0
+EGAN.US,D,20130806,000000,11.97,12.24,11.55,12.11,194549,0
+EGAN.US,D,20130807,000000,12.14,12.14,11.68,11.82,87498,0
+EGAN.US,D,20130808,000000,11.8,11.93,11.62,11.78,78722,0
+EGAN.US,D,20130809,000000,11.83,11.925,11.59,11.62,37452,0
+EGAN.US,D,20130812,000000,11.53,11.65,11.441,11.58,156402,0
+EGAN.US,D,20130813,000000,11.59,11.67,11.391,11.64,90585,0
+EGAN.US,D,20130814,000000,11.6,11.7,11.6,11.67,86420,0
+EGAN.US,D,20130815,000000,11.55,11.66,11.271,11.34,74282,0
+EGAN.US,D,20130816,000000,11.27,11.36,11.18,11.3,66457,0
+EGAN.US,D,20130819,000000,11.24,11.52,11.15,11.25,59992,0
+EGAN.US,D,20130820,000000,11.27,11.47,11.02,11.3,66964,0
+EGAN.US,D,20130821,000000,11.23,11.42,11.23,11.24,31642,0
+EGAN.US,D,20130822,000000,11.2,11.35,11.17,11.3,28921,0
+EGAN.US,D,20130823,000000,11.34,11.62,11.11,11.35,25706,0
+EGAN.US,D,20130826,000000,11.11,11.34,10.81,10.84,136546,0
+EGAN.US,D,20130827,000000,10.77,10.82,10.26,10.56,88300,0
+EGAN.US,D,20130828,000000,10.54,11.37,10.26,10.82,257356,0
+EGAN.US,D,20130829,000000,12,13.15,11.64,13,1373038,0
+EGAN.US,D,20130830,000000,12.77,13.68,12.77,13.5,468840,0
+EGAN.US,D,20130903,000000,13.7,13.75,13.16,13.58,302317,0
+EGAN.US,D,20130904,000000,13.53,13.9,13.3,13.89,148610,0
+EGAN.US,D,20130905,000000,13.86,14,13.58,13.67,233052,0
+EGAN.US,D,20130906,000000,13.67,13.84,13.27,13.34,160697,0
+EGAN.US,D,20130909,000000,13.88,13.95,13.49,13.87,404243,0
+EGAN.US,D,20130910,000000,13.95,14.96,13.84,14.35,270027,0
+EGAN.US,D,20130911,000000,14.35,14.58,13.85,14.03,369893,0
+EGAN.US,D,20130912,000000,14,14.16,13.63,13.65,294670,0
+EGAN.US,D,20130913,000000,13.69,13.85,13.44,13.5,111520,0
+EGAN.US,D,20130916,000000,13.67,14.169,13.44,13.5,112100,0
+EGAN.US,D,20130917,000000,13.52,13.77,12.93,13.18,193941,0
+EGAN.US,D,20130918,000000,13.22,13.45,12.84,13.39,121011,0
+EGAN.US,D,20130919,000000,13.49,13.63,13.4,13.5,359469,0
+EGAN.US,D,20130920,000000,13.5,13.74,13.26,13.41,277726,0
+EGAN.US,D,20130923,000000,13.51,14.01,13.46,13.86,186002,0
+EGAN.US,D,20130924,000000,14,14.5,14,14.3,178500,0
+EGAN.US,D,20130925,000000,14.24,14.55,14.18,14.29,175900,0
+EGAN.US,D,20130926,000000,14.56,15.41,14.52,15.09,305100,0
+EGAN.US,D,20130927,000000,14.94,15.02,14.78,14.84,187732,0
+EGAN.US,D,20130930,000000,14.67,15.7,14.62,15.09,416064,0
+EGAN.US,D,20131001,000000,15.13,15.75,14.93,15.5,178918,0
+EGAN.US,D,20131002,000000,15.46,15.6,15.12,15.2,105300,0
+EGAN.US,D,20131003,000000,15.25,15.46,14.59,14.86,111600,0
+EGAN.US,D,20131004,000000,14.82,15.2,13.75,14.09,263400,0
+EGAN.US,D,20131007,000000,14.02,14.22,13.35,13.5,243700,0
+EGAN.US,D,20131008,000000,13.42,13.61,11.9,12.12,394100,0
+EGAN.US,D,20131009,000000,12.1,12.68,11.59,12.49,212800,0
+EGAN.US,D,20131010,000000,12.72,12.9,12.57,12.68,148674,0
+EGAN.US,D,20131011,000000,12.59,13.06,12.475,13,135694,0
+EGAN.US,D,20131014,000000,12.95,13.18,12.81,13.14,113649,0
+EGAN.US,D,20131015,000000,13.16,13.21,13,13.13,125088,0
+EGAN.US,D,20131016,000000,13.2,13.37,13.05,13.21,102299,0
+EGAN.US,D,20131017,000000,13.2,13.68,13.15,13.6,116200,0
+EGAN.US,D,20131018,000000,13.72,14.08,13.61,13.75,91000,0
+EGAN.US,D,20131021,000000,13.69,14.15,13.5,13.56,160700,0
+EGAN.US,D,20131022,000000,13.75,13.81,13.59,13.6,132800,0
+EGAN.US,D,20131023,000000,13.56,13.59,13.27,13.37,55300,0
+EGAN.US,D,20131024,000000,13.31,13.56,13.25,13.4,33400,0
+EGAN.US,D,20131025,000000,13.43,13.43,12.35,12.65,181700,0
+EGAN.US,D,20131028,000000,12.64,13.01,12.4,12.85,113800,0
+EGAN.US,D,20131029,000000,12.85,12.94,12.59,12.66,62300,0
+EGAN.US,D,20131030,000000,12.64,12.89,12.04,12.33,107700,0
+EGAN.US,D,20131031,000000,12.96,12.96,11.16,11.48,805295,0
+EGAN.US,D,20131101,000000,11.47,11.66,11.05,11.61,337600,0
+EGAN.US,D,20131104,000000,11.58,12.01,11.5,11.7,190000,0
+EGAN.US,D,20131105,000000,11.41,12.41,11.33,12.18,162784,0
+EGAN.US,D,20131106,000000,12.28,12.8,12.17,12.2,174600,0
+EGAN.US,D,20131107,000000,12.21,12.26,11.74,11.98,107300,0
+EGAN.US,D,20131108,000000,12.06,13.97,12.03,13.4,385200,0
+EGAN.US,D,20131111,000000,13.86,14,13.52,13.53,208666,0
+EGAN.US,D,20131112,000000,13.51,13.73,13.13,13.24,150545,0
+EGAN.US,D,20131113,000000,13.25,13.31,12.95,13.03,90954,0
+EGAN.US,D,20131114,000000,13.01,13.04,12.45,12.47,101800,0
+EGAN.US,D,20131115,000000,12.44,12.59,12.16,12.2,110000,0
+EGAN.US,D,20131118,000000,12.28,12.89,11.95,12.04,101900,0
+EGAN.US,D,20131119,000000,12.08,12.08,11.44,11.6,99348,0
+EGAN.US,D,20131120,000000,11.65,11.8,11.48,11.53,47000,0
+EGAN.US,D,20131121,000000,11.55,11.9,11.44,11.66,107100,0
+EGAN.US,D,20131122,000000,11.5,11.53,10.98,11.05,207900,0
+EGAN.US,D,20131125,000000,11.13,11.13,10.84,10.86,106100,0
+EGAN.US,D,20131126,000000,10.88,11.08,10.85,11.08,152800,0
+EGAN.US,D,20131127,000000,11.12,11.67,11.08,11.55,182000,0
+EGAN.US,D,20131129,000000,11.6,11.72,11.38,11.51,34626,0
+EGAN.US,D,20131202,000000,11.47,11.52,11.05,11.18,152300,0
+EGAN.US,D,20131203,000000,11.15,11.4,11,11.09,123800,0
+EGAN.US,D,20131204,000000,11,11.11,10.985,11.05,53620,0
+EGAN.US,D,20131205,000000,11.08,11.17,11,11.14,37409,0
+EGAN.US,D,20131206,000000,11.1,11.42,10.95,11.29,99300,0
+EGAN.US,D,20131209,000000,11.34,11.66,11.24,11.28,117900,0
+EGAN.US,D,20131210,000000,11.32,11.34,11.04,11.09,107800,0
+EGAN.US,D,20131211,000000,11.16,11.42,10.72,10.78,105000,0
+EGAN.US,D,20131212,000000,10.82,10.82,10.5,10.57,69300,0
+EGAN.US,D,20131213,000000,10.62,10.75,10.36,10.51,178000,0
+EGAN.US,D,20131216,000000,10.58,10.99,9.98,10.18,121100,0
+EGAN.US,D,20131217,000000,10.15,10.19,10,10.12,145580,0
+EGAN.US,D,20131218,000000,10.1,10.21,10.01,10.15,82600,0
+EGAN.US,D,20131219,000000,10.15,10.36,10.01,10.07,91200,0
+EGAN.US,D,20131220,000000,10.08,10.39,10.05,10.1,209700,0
+EGAN.US,D,20131223,000000,10.1,10.18,9.98,10.13,78700,0
+EGAN.US,D,20131224,000000,10.13,10.15,10.01,10.12,22304,0
+EGAN.US,D,20131226,000000,10.13,10.31,10.02,10.14,85800,0
+EGAN.US,D,20131227,000000,10.18,10.45,10.05,10.16,53800,0
+EGAN.US,D,20131230,000000,10.1,10.18,9.89,10.15,110300,0
+EGAN.US,D,20131231,000000,10.04,10.32,10,10.24,414100,0
+EGAN.US,D,20140102,000000,10.2,10.27,10,10.23,56690,0
+EGAN.US,D,20140103,000000,10.27,10.83,10.27,10.72,75914,0
+EGAN.US,D,20140106,000000,10.79,11.04,10.6,10.7,193900,0
+EGAN.US,D,20140107,000000,10.85,10.96,10.36,10.41,194300,0
+EGAN.US,D,20140108,000000,10.36,10.36,9.88,10,370800,0
+EGAN.US,D,20140109,000000,10.08,10.33,10,10.26,76700,0
+EGAN.US,D,20140110,000000,10.32,10.32,10.07,10.24,51300,0
+EGAN.US,D,20140113,000000,10.16,10.23,10.07,10.17,111800,0
+EGAN.US,D,20140114,000000,10.25,10.5,10.18,10.39,75500,0
+EGAN.US,D,20140115,000000,10.39,10.42,10.25,10.28,92800,0
+EGAN.US,D,20140116,000000,10.28,10.3,10.188,10.26,48039,0
+EGAN.US,D,20140117,000000,10.26,10.26,10.1,10.2,44200,0
+EGAN.US,D,20140121,000000,10.2,10.21,10.06,10.19,51400,0
+EGAN.US,D,20140122,000000,10.17,10.25,10.13,10.17,78200,0
+EGAN.US,D,20140123,000000,10.17,10.2,9.96,9.98,146100,0
+EGAN.US,D,20140124,000000,9.95,10.019,9.79,9.79,167796,0
+EGAN.US,D,20140127,000000,9.78,9.81,9.72,9.73,84200,0
+EGAN.US,D,20140128,000000,9.48,9.78,9.48,9.76,94684,0
+EGAN.US,D,20140129,000000,9.65,9.79,9.61,9.63,68300,0
+EGAN.US,D,20140130,000000,9.69,9.79,9.54,9.55,82400,0
+EGAN.US,D,20140131,000000,9.44,9.65,9.43,9.58,33942,0
+EGAN.US,D,20140203,000000,9.57,9.73,9.41,9.43,119016,0
+EGAN.US,D,20140204,000000,9.43,9.53,9.38,9.5,122904,0
+EGAN.US,D,20140205,000000,9.5,9.67,9.36,9.36,228512,0
+EGAN.US,D,20140206,000000,8.9,9.0275,8.35,8.49,720283,0
+EGAN.US,D,20140207,000000,8.6,8.97,8.29,8.96,684008,0
+EGAN.US,D,20140210,000000,8.99,8.99,8.64,8.69,130972,0
+EGAN.US,D,20140211,000000,8.72,8.96,8.51,8.87,153648,0
+EGAN.US,D,20140212,000000,8.85,9,8.37,8.47,153793,0
+EGAN.US,D,20140213,000000,8.37,8.82,8.36,8.6,93855,0
+EGAN.US,D,20140214,000000,8.59,8.77,8.47,8.72,87506,0
+EGAN.US,D,20140218,000000,8.75,9.44,8.75,9.19,282851,0
+EGAN.US,D,20140219,000000,8.84,9.13,8.4,8.93,223149,0
+EGAN.US,D,20140220,000000,8.89,9.09,8.89,9.06,90222,0
+EGAN.US,D,20140221,000000,9.06,9.18,8.88,9.03,225873,0
+EGAN.US,D,20140224,000000,9,9.03,8.65,8.77,165529,0
+EGAN.US,D,20140225,000000,8.74,8.74,8.48,8.6,68335,0
+EGAN.US,D,20140226,000000,8.6,8.78,8.49,8.52,44444,0
+EGAN.US,D,20140227,000000,8.45,8.52,8.3,8.38,113780,0
+EGAN.US,D,20140228,000000,8.34,8.475,8.29,8.38,360438,0
+EGAN.US,D,20140303,000000,8.39,8.67,8.25,8.6,211809,0
+EGAN.US,D,20140304,000000,8.72,9.06,8.7,8.8,182295,0
+EGAN.US,D,20140305,000000,8.79,8.86,8.65,8.77,244453,0
+EGAN.US,D,20140306,000000,8.74,9.19,8.602,9.17,269128,0
+EGAN.US,D,20140307,000000,9.18,9.68,9.13,9.44,222953,0
+EGAN.US,D,20140310,000000,8.6,9,8.34,8.98,355020,0
+EGAN.US,D,20140311,000000,8.96,9.09,8.27,8.31,158704,0
+EGAN.US,D,20140312,000000,8.3,8.54,8.25,8.37,144864,0
+EGAN.US,D,20140313,000000,8.43,8.45,8.02,8.05,132254,0
+EGAN.US,D,20140314,000000,8.05,8.16,7.88,7.94,133652,0
+EGAN.US,D,20140317,000000,7.96,8.03,7.72,7.94,102513,0
+EGAN.US,D,20140318,000000,7.91,8.35,7.729,8.31,119242,0
+EGAN.US,D,20140319,000000,8.26,8.3275,8.06,8.22,134001,0
+EGAN.US,D,20140320,000000,8.15,8.25,7.92,7.94,47376,0
+EGAN.US,D,20140321,000000,8,8.24,7.85,7.9,127974,0
+EGAN.US,D,20140324,000000,7.95,8,7.57,7.71,129507,0
+EGAN.US,D,20140325,000000,7.95,7.99,7.6,7.66,111441,0
+EGAN.US,D,20140326,000000,7.97,7.99,7.51,7.54,170200,0
+EGAN.US,D,20140327,000000,7.56,7.63,7.3,7.33,111319,0
+EGAN.US,D,20140328,000000,7.32,7.37,7.15,7.26,111168,0
+EGAN.US,D,20140331,000000,7.23,7.23,6.95,7.06,238201,0
+EGAN.US,D,20140401,000000,7.132,7.485,7.07,7.19,107200,0
+EGAN.US,D,20140402,000000,7.18,7.4,6.95,7.09,115677,0
+EGAN.US,D,20140403,000000,7.06,7.13,6.85,6.92,129458,0
+EGAN.US,D,20140404,000000,6.98,7.0199,6.63,6.74,147417,0
+EGAN.US,D,20140407,000000,6.65,6.8,6.58,6.76,232303,0
+EGAN.US,D,20140408,000000,6.75,7.2,6.75,6.88,151894,0
+EGAN.US,D,20140409,000000,6.93,7.15,6.746,7.04,262141,0
+EGAN.US,D,20140410,000000,7.02,7.04,6.55,6.65,214044,0
+EGAN.US,D,20140411,000000,6.52,6.6,6.4,6.48,137242,0
+EGAN.US,D,20140414,000000,6.52,6.56,6.18,6.25,165385,0
+EGAN.US,D,20140415,000000,6.29,6.29,5.89,6.01,271812,0
+EGAN.US,D,20140416,000000,6.07,6.56,5.95,6.44,188345,0
+EGAN.US,D,20140417,000000,6.55,6.94,6.27,6.6,247249,0
+EGAN.US,D,20140421,000000,6.66,6.83,6.46,6.51,46586,0
+EGAN.US,D,20140422,000000,6.63,6.82,6.6,6.65,111152,0
+EGAN.US,D,20140423,000000,6.67,6.86,6.63,6.75,101910,0
+EGAN.US,D,20140424,000000,6.81,6.81,6.65,6.72,121075,0
+EGAN.US,D,20140425,000000,6.67,6.67,6.44,6.5,163078,0
+EGAN.US,D,20140428,000000,6.49,6.63,6.22,6.37,117449,0
+EGAN.US,D,20140429,000000,6.42,6.46,6.29,6.38,80130,0
+EGAN.US,D,20140430,000000,6.36,6.58,6.3,6.54,107394,0
+EGAN.US,D,20140501,000000,6.5,6.64,6.45,6.58,118135,0
+EGAN.US,D,20140502,000000,6.61,6.68,6.6,6.67,79060,0
+EGAN.US,D,20140505,000000,6.61,6.74,6.54,6.65,110521,0
+EGAN.US,D,20140506,000000,6.6,6.66,6.07,6.16,136491,0
+EGAN.US,D,20140507,000000,5.95,6.185,5.7499,5.99,809220,0
+EGAN.US,D,20140508,000000,6.07,6.74,6.05,6.62,234266,0
+EGAN.US,D,20140509,000000,6.57,7,6.4925,6.96,142274,0
+EGAN.US,D,20140512,000000,6.93,7.39,6.86,7.11,195887,0
+EGAN.US,D,20140513,000000,7.06,7.226,6.79,6.88,116496,0
+EGAN.US,D,20140514,000000,6.84,6.89,6.518,6.66,58000,0
+EGAN.US,D,20140515,000000,6.62,6.65,6.43,6.59,48313,0
+EGAN.US,D,20140516,000000,6.57,6.6,6.48,6.555,72157,0
+EGAN.US,D,20140519,000000,6.57,6.79,6.55,6.685,29885,0
+EGAN.US,D,20140520,000000,6.69,6.69,6.35,6.47,62537,0
+EGAN.US,D,20140521,000000,6.45,6.53,6.36,6.53,53885,0
+EGAN.US,D,20140522,000000,6.5,6.72,6.42,6.63,59761,0
+EGAN.US,D,20140523,000000,6.63,6.73,6.432,6.7,33913,0
+EGAN.US,D,20140527,000000,6.7,6.99,6.61,6.9,68288,0
+EGAN.US,D,20140528,000000,6.86,6.86,6.7,6.73,26178,0
+EGAN.US,D,20140529,000000,6.79,6.79,6.51,6.6,40886,0
+EGAN.US,D,20140530,000000,6.63,6.63,6.51,6.57,61785,0
+EGAN.US,D,20140602,000000,6.56,6.57,6.46,6.5,159888,0
+EGAN.US,D,20140603,000000,6.46,6.5,6.4,6.47,192083,0
+EGAN.US,D,20140604,000000,6.42,6.52,6.42,6.49,66026,0
+EGAN.US,D,20140605,000000,6.5,6.88,6.38,6.79,81649,0
+EGAN.US,D,20140606,000000,6.84,6.94,6.53,6.65,78602,0
+EGAN.US,D,20140609,000000,6.62,6.79,6.568,6.69,76633,0
+EGAN.US,D,20140610,000000,6.67,6.73,6.54,6.65,41200,0
+EGAN.US,D,20140611,000000,6.63,6.65,6.53,6.61,47392,0
+EGAN.US,D,20140612,000000,6.65,6.65,6.53,6.54,41156,0
+EGAN.US,D,20140613,000000,6.58,6.61,6.52,6.53,42935,0
+EGAN.US,D,20140616,000000,6.5,6.6,6.46,6.53,84823,0
+EGAN.US,D,20140617,000000,6.52,6.5723,6.45,6.49,146537,0
+EGAN.US,D,20140618,000000,6.45,6.58,6.45,6.57,139014,0
+EGAN.US,D,20140619,000000,6.61,6.61,6.48,6.53,166141,0
+EGAN.US,D,20140620,000000,6.57,6.57,6.49,6.51,127574,0
+EGAN.US,D,20140623,000000,6.52,6.55,6.43,6.46,105526,0
+EGAN.US,D,20140624,000000,6.48,6.59,6.43,6.48,134871,0
+EGAN.US,D,20140625,000000,6.47,6.54,6.15,6.36,154549,0
+EGAN.US,D,20140626,000000,6.58,6.58,6.36,6.4,83845,0
+EGAN.US,D,20140627,000000,6.48,6.7,6.36,6.59,1697688,0
+EGAN.US,D,20140630,000000,6.53,6.89,6.51,6.77,242736,0
+EGAN.US,D,20140701,000000,6.85,7,6.82,7,120357,0
+EGAN.US,D,20140702,000000,6.94,7,6.68,6.8,111000,0
+EGAN.US,D,20140703,000000,6.8,7.05,6.79,7,38649,0
+EGAN.US,D,20140707,000000,7,7.14,7,7.09,94438,0
+EGAN.US,D,20140708,000000,7.08,7.08,6.94,7,182067,0
+EGAN.US,D,20140709,000000,7,7.06,6.98,7,96498,0
+EGAN.US,D,20140710,000000,6.9,7.04,6.75,7,132700,0
+EGAN.US,D,20140711,000000,6.97,6.97,6.9,6.93,67577,0
+EGAN.US,D,20140714,000000,6.95,7.001,6.845,6.95,203560,0
+EGAN.US,D,20140715,000000,6.95,6.95,6.73,6.82,111172,0
+EGAN.US,D,20140716,000000,6.85,6.85,6.54,6.6,116997,0
+EGAN.US,D,20140717,000000,6.54,6.57,6.32,6.37,34778,0
+EGAN.US,D,20140718,000000,6.39,6.59,6.38,6.56,38120,0
+EGAN.US,D,20140721,000000,6.5,6.58,6.5,6.5,23532,0
+EGAN.US,D,20140722,000000,6.55,6.59,6.47,6.5,30886,0
+EGAN.US,D,20140723,000000,6.5,6.51,6.5,6.5,38374,0
+EGAN.US,D,20140724,000000,6.5,6.55,6.5,6.51,42584,0
+EGAN.US,D,20140725,000000,6.5,6.54,6.45,6.49,24504,0
+EGAN.US,D,20140728,000000,6.49,6.51,6.28,6.45,35663,0
+EGAN.US,D,20140729,000000,6.48,6.51,6.37,6.47,52473,0
+EGAN.US,D,20140730,000000,6.44,6.549,6.25,6.43,81155,0
+EGAN.US,D,20140731,000000,6.5,6.6,6.3,6.37,55556,0
+EGAN.US,D,20140801,000000,6.32,6.41,6.26,6.36,34461,0
+EGAN.US,D,20140804,000000,6.45,6.54,6.42,6.44,42731,0
+EGAN.US,D,20140805,000000,6.42,6.67,6.39,6.58,33516,0
+EGAN.US,D,20140806,000000,6.56,6.7,6.316,6.63,40298,0
+EGAN.US,D,20140807,000000,6.6,6.7,6.6,6.63,31987,0
+EGAN.US,D,20140808,000000,6.476,6.68,6.476,6.6,27831,0
+EGAN.US,D,20140811,000000,6.6,6.74,6.6,6.73,44778,0
+EGAN.US,D,20140812,000000,6.69,6.74,6.54,6.61,48333,0
+EGAN.US,D,20140813,000000,6.59,6.78,6.55,6.68,37336,0
+EGAN.US,D,20140814,000000,6.43,6.71,6.43,6.59,16816,0
+EGAN.US,D,20140815,000000,6.61,6.62,6.41,6.45,26903,0
+EGAN.US,D,20140818,000000,6.5,6.59,6.41,6.57,19202,0
+EGAN.US,D,20140819,000000,6.59,6.65,6.56,6.62,12083,0
+EGAN.US,D,20140820,000000,6.57,6.57,6.28,6.39,35570,0
+EGAN.US,D,20140821,000000,6.33,6.39,6.3,6.33,19328,0
+EGAN.US,D,20140822,000000,6.33,6.4504,6.31,6.35,2041,0
+EGAN.US,D,20140825,000000,6.32,6.45,5.99,6.16,46187,0
+EGAN.US,D,20140826,000000,6.18,6.41,6.18,6.39,28908,0
+EGAN.US,D,20140827,000000,6.43,6.45,6.4,6.44,9452,0
+EGAN.US,D,20140828,000000,6.4,6.44,6.4,6.41,20973,0
+EGAN.US,D,20140829,000000,6.41,6.58,6.41,6.53,21240,0
+EGAN.US,D,20140902,000000,6.55,6.6,6.51,6.57,78627,0
+EGAN.US,D,20140903,000000,6.57,6.57,5.99,6.3,77727,0
+EGAN.US,D,20140904,000000,6.3,6.54,6.299,6.42,201295,0
+EGAN.US,D,20140905,000000,6.37,6.5,6.27,6.39,59225,0
+EGAN.US,D,20140908,000000,6.32,6.48,6.2,6.29,21274,0
+EGAN.US,D,20140909,000000,6.22,6.43,6.18,6.29,100936,0
+EGAN.US,D,20140910,000000,6.36,6.43,6.23,6.32,26744,0
+EGAN.US,D,20140911,000000,6.3,6.49,6.24,6.29,153742,0
+EGAN.US,D,20140912,000000,6.46,6.49,6.23,6.3,34259,0
+EGAN.US,D,20140915,000000,6.27,6.28,6,6.225,16977,0
+EGAN.US,D,20140916,000000,6.23,6.3,6.094,6.27,23172,0
+EGAN.US,D,20140917,000000,6.29,6.37,6.19,6.36,68660,0
+EGAN.US,D,20140918,000000,6.33,6.35,6.1519,6.27,58425,0
+EGAN.US,D,20140919,000000,6.23,6.37,6.17,6.2,86220,0
+EGAN.US,D,20140922,000000,6.02,6.19,6.01,6.04,38187,0
+EGAN.US,D,20140923,000000,6.02,6.09,5.83,5.9,57526,0
+EGAN.US,D,20140924,000000,5.87,5.96,5.661,5.86,41661,0
+EGAN.US,D,20140925,000000,5.95,5.95,5.83,5.88,51356,0
+EGAN.US,D,20140926,000000,5.85,5.94,5.78,5.93,73604,0
+EGAN.US,D,20140929,000000,5.95,5.95,5.68,5.91,41379,0
+EGAN.US,D,20140930,000000,5.9,6.09,5.68,6,77066,0
+EGAN.US,D,20141001,000000,5.91,5.91,5.58,5.61,90177,0
+EGAN.US,D,20141002,000000,5.6,5.66,5.42,5.51,122336,0
+EGAN.US,D,20141003,000000,5.6,5.62,5.46,5.48,198478,0
+EGAN.US,D,20141006,000000,5.46,5.5,5.15,5.47,75508,0
+EGAN.US,D,20141007,000000,5.4,5.48,5.3101,5.4,35218,0
+EGAN.US,D,20141008,000000,5.38,5.425,5.17,5.37,17956,0
+EGAN.US,D,20141009,000000,5.39,5.41,5.24,5.26,40014,0
+EGAN.US,D,20141010,000000,5.22,5.24,4.87,5.05,35482,0
+EGAN.US,D,20141013,000000,5.02,5.02,4.92,5,108390,0
+EGAN.US,D,20141014,000000,5.01,5.06,4.9,4.94,40335,0
+EGAN.US,D,20141015,000000,4.97,4.99,4.54,4.9,115440,0
+EGAN.US,D,20141016,000000,4.82,4.95,4.68,4.76,48202,0
+EGAN.US,D,20141017,000000,4.83,4.83,4.55,4.62,60247,0
+EGAN.US,D,20141020,000000,4.56,4.57,4.33,4.38,51940,0
+EGAN.US,D,20141021,000000,4.36,4.45,4.05,4.09,771181,0
+EGAN.US,D,20141022,000000,4.12,4.23,4.095,4.19,255580,0
+EGAN.US,D,20141023,000000,4.23,4.43,3.99,4.3,173345,0
+EGAN.US,D,20141024,000000,4.49,4.49,4.23,4.3,52175,0
+EGAN.US,D,20141027,000000,4.18,4.3,4.14,4.17,51427,0
+EGAN.US,D,20141028,000000,4.16,4.36,4.1,4.24,86706,0
+EGAN.US,D,20141029,000000,4.2,4.3,3.99,4.09,55944,0
+EGAN.US,D,20141030,000000,4.07,4.21,4.05,4.12,16648,0
+EGAN.US,D,20141031,000000,4.15,4.15,4.055,4.1,31449,0
+EGAN.US,D,20141103,000000,4.08,4.28,3.99,4.17,93962,0
+EGAN.US,D,20141104,000000,4.25,4.98,4.25,4.95,106852,0
+EGAN.US,D,20141105,000000,4.95,5.07,4.85,4.93,46900,0
+EGAN.US,D,20141106,000000,5.04,5.04,4.89,4.99,25058,0
+EGAN.US,D,20141107,000000,5,5.32,4.875,5.31,51311,0
+EGAN.US,D,20141110,000000,5.27,5.5899,5.13,5.55,42325,0
+EGAN.US,D,20141111,000000,5.48,5.48,5.24,5.34,23014,0
+EGAN.US,D,20141112,000000,5.294,5.424,5.17,5.25,28083,0
+EGAN.US,D,20141113,000000,5.13,5.44,5.12,5.38,27669,0
+EGAN.US,D,20141114,000000,5.37,5.37,5.11,5.19,19017,0
+EGAN.US,D,20141117,000000,5.22,5.28,5.05,5.16,38747,0
+EGAN.US,D,20141118,000000,5.17,5.19,5,5,19258,0
+EGAN.US,D,20141119,000000,4.96,5.12,4.96,5.02,4602,0
+EGAN.US,D,20141120,000000,5.03,5.13,4.98,5,119801,0
+EGAN.US,D,20141121,000000,5,5.12,4.99,5.02,50695,0
+EGAN.US,D,20141124,000000,5,5.06,5,5.01,12343,0
+EGAN.US,D,20141125,000000,5,5.05,4.97,4.97,9483,0
+EGAN.US,D,20141126,000000,4.98,5.3,4.98,5.3,15813,0
+EGAN.US,D,20141128,000000,5.3,5.34,5.14,5.14,4297,0
+EGAN.US,D,20141201,000000,5.16,5.17,5,5.03,7519,0
+EGAN.US,D,20141202,000000,5.03,5.03,4.93,4.93,40214,0
+EGAN.US,D,20141203,000000,4.96,5.53,4.96,5.27,37799,0
+EGAN.US,D,20141204,000000,5.34,5.34,5.15,5.16,19340,0
+EGAN.US,D,20141205,000000,5.2,5.26,5.07,5.07,52291,0
+EGAN.US,D,20141208,000000,5.17,5.2,4.98,5.11,43603,0
+EGAN.US,D,20141209,000000,5.13,5.18,5.06,5.13,12642,0
+EGAN.US,D,20141210,000000,5.15,5.18,5.09,5.09,5325,0
+EGAN.US,D,20141211,000000,5.2,5.2,5.05,5.15,5741,0
+EGAN.US,D,20141212,000000,5.11,5.11,4.99,5.09,7581,0
+EGAN.US,D,20141215,000000,5.1,5.1,4.88,5.05,295128,0
+EGAN.US,D,20141216,000000,4.94,5.07,4.898,4.95,299566,0
+EGAN.US,D,20141217,000000,5.01,5.2,5.01,5.19,8694,0
+EGAN.US,D,20141218,000000,5.11,5.48,5.04,5.27,25307,0
+EGAN.US,D,20141219,000000,5.24,5.24,4.96,4.96,30054,0
+EGAN.US,D,20141222,000000,5.01,5.21,5.01,5.19,13543,0
+EGAN.US,D,20141223,000000,5.12,5.17,5.02,5.07,10483,0
+EGAN.US,D,20141224,000000,5.05,5.12,5.05,5.12,362,0
+EGAN.US,D,20141226,000000,5.16,5.16,4.89,5.01,16251,0
+EGAN.US,D,20141229,000000,5.03,5.17,5,5.07,21672,0
+EGAN.US,D,20141230,000000,5.05,5.18,4.995,5.11,17143,0
+EGAN.US,D,20141231,000000,5.16,5.3,5.06,5.18,16686,0
+EGAN.US,D,20150102,000000,5,5.18,4.951,5.12,334864,0
+EGAN.US,D,20150105,000000,5.09,5.14,5,5.05,26699,0
+EGAN.US,D,20150106,000000,4.9,5.05,4.9,4.98,50304,0
+EGAN.US,D,20150107,000000,5.04,5.06,4.98,5,11430,0
+EGAN.US,D,20150108,000000,4.88,5.16,4.83,5.14,17093,0
+EGAN.US,D,20150109,000000,5.18,5.25,4.96,5.02,6482,0
+EGAN.US,D,20150112,000000,5.07,5.15,5.01,5.11,17903,0
+EGAN.US,D,20150113,000000,5.2,5.22,5.08,5.09,3777,0
+EGAN.US,D,20150114,000000,5,5.25,5,5.18,1428,0
+EGAN.US,D,20150115,000000,5.13,5.15,4.9,4.96,18560,0
+EGAN.US,D,20150116,000000,5.05,5.12,4.93,5.03,9206,0
+EGAN.US,D,20150120,000000,4.92,5.12,4.89,5.12,10762,0
+EGAN.US,D,20150121,000000,5.24,5.24,5.07,5.12,6780,0
+EGAN.US,D,20150122,000000,5.08,5.09,5.02,5.09,4724,0
+EGAN.US,D,20150123,000000,5.05,5.1,4.96,5.09,5150,0
+EGAN.US,D,20150126,000000,5.03,5.15,5.01,5.05,17198,0
+EGAN.US,D,20150127,000000,5,5.12,4.9,5.085,7517,0
+EGAN.US,D,20150128,000000,5.05,5.13,5,5.06,6200,0
+EGAN.US,D,20150129,000000,5.06,5.32,4.91,5.26,37995,0
+EGAN.US,D,20150130,000000,5.1861,5.235,4.86,5.075,13306,0
+EGAN.US,D,20150202,000000,5,5.1,4.95,5.04,17103,0
+EGAN.US,D,20150203,000000,5.04,5.13,5,5.03,81903,0
+EGAN.US,D,20150204,000000,5.05,5.05,4.91,4.91,3000,0
+EGAN.US,D,20150205,000000,4.989,4.989,4.65,4.65,60472,0
+EGAN.US,D,20150206,000000,4.15,4.18,3.62,3.75,199406,0
+EGAN.US,D,20150209,000000,3.82,3.84,3.75,3.8,58448,0
+EGAN.US,D,20150210,000000,3.82,3.92,3.75,3.82,18033,0
+EGAN.US,D,20150211,000000,3.83,3.85,3.8,3.81,7874,0
+EGAN.US,D,20150212,000000,3.79,3.84,3.69,3.7,27242,0
+EGAN.US,D,20150213,000000,3.62,3.8125,3.58,3.78,52220,0
+EGAN.US,D,20150217,000000,3.72,3.78,3.7,3.7,7440,0
+EGAN.US,D,20150218,000000,3.7,3.77,3.58,3.64,5439,0
+EGAN.US,D,20150219,000000,3.67,3.7,3.65,3.675,10300,0
+EGAN.US,D,20150220,000000,3.71,3.78,3.58,3.605,8046,0
+EGAN.US,D,20150223,000000,3.57,3.58,3.5,3.52,94169,0
+EGAN.US,D,20150224,000000,3.5,3.635,3.48,3.635,23066,0
+EGAN.US,D,20150225,000000,3.523,3.81,3.523,3.68,5311,0
+EGAN.US,D,20150226,000000,3.6,3.7,3.6,3.69,6451,0
+EGAN.US,D,20150227,000000,3.65,3.65,3.38,3.48,56563,0
+EGAN.US,D,20150302,000000,3.54,3.54,3.22,3.22,13000,0
+EGAN.US,D,20150303,000000,3.25,3.29,3.2,3.29,11900,0
+EGAN.US,D,20150304,000000,3.3,3.32,3.26,3.31,7200,0
+EGAN.US,D,20150305,000000,3.28,3.32,3.27,3.32,25000,0
+EGAN.US,D,20150306,000000,3.27,3.28,3.2,3.21,22500,0
+EGAN.US,D,20150309,000000,3.17,3.25,3.17,3.25,12600,0
+EGAN.US,D,20150310,000000,3.25,3.25,3.1,3.15,35200,0
+EGAN.US,D,20150311,000000,3.2,3.27,3.2,3.24,13200,0
+EGAN.US,D,20150312,000000,3.28,3.36,3.24,3.28,25100,0
+EGAN.US,D,20150313,000000,3.23,3.35,3.12,3.3,12700,0
+EGAN.US,D,20150316,000000,3.25,3.35,3.16,3.21,16400,0
+EGAN.US,D,20150317,000000,3.21,3.32,3.16,3.19,13300,0
+EGAN.US,D,20150318,000000,3.2,3.21,3.15,3.2,3800,0
+EGAN.US,D,20150319,000000,3.21,3.33,3.21,3.28,3700,0
+EGAN.US,D,20150320,000000,3.28,3.31,3.15,3.15,33200,0
+EGAN.US,D,20150323,000000,3.13,3.19,3.02,3.13,38100,0
+EGAN.US,D,20150324,000000,3.05,3.11,3.02,3.08,29700,0
+EGAN.US,D,20150325,000000,3.12,3.15,3.08,3.08,2700,0
+EGAN.US,D,20150326,000000,3.1,3.18,3.04,3.12,19600,0
+EGAN.US,D,20150327,000000,3.15,3.21,3.1,3.21,6900,0
+EGAN.US,D,20150330,000000,3.24,3.26,3.18,3.2,21900,0
+EGAN.US,D,20150331,000000,3.21,3.3,3.16,3.3,9112,0
+EGAN.US,D,20150401,000000,3.32,3.35,3.2,3.26,51200,0
+EGAN.US,D,20150402,000000,3.29,3.4,3.27,3.4,10200,0
+EGAN.US,D,20150406,000000,3.4,3.59,3.34,3.34,33100,0
+EGAN.US,D,20150407,000000,3.38,3.47,3.38,3.46,24170,0
+EGAN.US,D,20150408,000000,3.46,3.6,3.46,3.55,43800,0
+EGAN.US,D,20150409,000000,3.55,3.55,3.53,3.54,16300,0
+EGAN.US,D,20150410,000000,3.57,3.57,3.54,3.54,7900,0
+EGAN.US,D,20150413,000000,3.54,3.54,3.45,3.5,23500,0
+EGAN.US,D,20150414,000000,3.47,3.49,3.41,3.45,6700,0
+EGAN.US,D,20150415,000000,3.47,3.62,3.47,3.53,17723,0
+EGAN.US,D,20150416,000000,3.52,3.52,3.36,3.48,66447,0
+EGAN.US,D,20150417,000000,3.5,3.53,3.43,3.43,25800,0
+EGAN.US,D,20150420,000000,3.44,3.46,3.38,3.4,6875,0
+EGAN.US,D,20150421,000000,3.38,3.4,3.34,3.4,8354,0
+EGAN.US,D,20150422,000000,3.36,3.44,3.34,3.35,13257,0
+EGAN.US,D,20150423,000000,3.35,3.39,3.3,3.31,19300,0
+EGAN.US,D,20150424,000000,3.34,3.35,3.34,3.35,1200,0
+EGAN.US,D,20150427,000000,3.57,3.57,3.38,3.39,3600,0
+EGAN.US,D,20150428,000000,3.34,3.43,3.34,3.4,5200,0
+EGAN.US,D,20150429,000000,3.53,3.55,3.28,3.29,33600,0
+EGAN.US,D,20150430,000000,3.28,3.29,3.27,3.27,15400,0
+EGAN.US,D,20150501,000000,3.41,3.41,3.22,3.23,9100,0
+EGAN.US,D,20150504,000000,3.23,3.23,3.06,3.13,25900,0
+EGAN.US,D,20150505,000000,3.14,3.16,3.04,3.09,14100,0
+EGAN.US,D,20150506,000000,3.01,3.46,2.82,3.2,364231,0
+EGAN.US,D,20150507,000000,3.25,3.25,3.055,3.11,26641,0
+EGAN.US,D,20150508,000000,3.12,3.23,3.01,3.04,30300,0
+EGAN.US,D,20150511,000000,3.05,3.07,3.03,3.07,27200,0
+EGAN.US,D,20150512,000000,3.05,3.08,3,3.08,15844,0
+EGAN.US,D,20150513,000000,3.11,3.24,3,3.24,1533800,0
+EGAN.US,D,20150514,000000,3.28,3.78,3.24,3.63,734100,0
+EGAN.US,D,20150515,000000,3.69,3.75,3.63,3.74,30944,0
+EGAN.US,D,20150518,000000,3.68,3.75,3.61,3.715,280151,0
+EGAN.US,D,20150519,000000,3.76,3.88,3.36,3.7,66100,0
+EGAN.US,D,20150520,000000,3.62,3.68,3.39,3.54,70400,0
+EGAN.US,D,20150521,000000,3.6,3.85,3.6,3.81,53000,0
+EGAN.US,D,20150522,000000,3.78,3.97,3.62,3.93,201100,0
+EGAN.US,D,20150526,000000,3.98,4.02,3.73,3.98,36046,0
+EGAN.US,D,20150527,000000,4.06,4.3,4.06,4.2,48800,0
+EGAN.US,D,20150528,000000,4.18,4.5,4.15,4.46,64225,0
+EGAN.US,D,20150529,000000,4.54,4.62,4.35,4.55,78800,0
+EGAN.US,D,20150601,000000,4.6,5.22,4.6,5.02,133990,0
+EGAN.US,D,20150602,000000,4.99,4.99,4.7028,4.95,12841,0
+EGAN.US,D,20150603,000000,4.96,4.96,4.8,4.87,10000,0
+EGAN.US,D,20150604,000000,4.92,4.92,4.68,4.71,22100,0
+EGAN.US,D,20150605,000000,4.8,4.95,4.72,4.72,27900,0
+EGAN.US,D,20150608,000000,4.68,4.71,4.58,4.71,28500,0
+EGAN.US,D,20150609,000000,4.66,4.66,4.55,4.57,9838,0
+EGAN.US,D,20150610,000000,4.68,4.77,4.52,4.6,23852,0
+EGAN.US,D,20150611,000000,4.64,4.65,4.6,4.61,6902,0
+EGAN.US,D,20150612,000000,4.68,4.86,4.6,4.64,4800,0
+EGAN.US,D,20150615,000000,4.61,4.62,4.54,4.57,8700,0
+EGAN.US,D,20150616,000000,4.6,4.82,4.56,4.67,150200,0
+EGAN.US,D,20150617,000000,4.7,4.79,4.68,4.73,6000,0
+EGAN.US,D,20150618,000000,4.73,4.93,4.73,4.87,19300,0
+EGAN.US,D,20150619,000000,4.9,5.18,4.76,5.13,47100,0
+EGAN.US,D,20150622,000000,5.05,5.05,4.88,4.99,19200,0
+EGAN.US,D,20150623,000000,4.81,4.99,4.81,4.99,1642,0
+EGAN.US,D,20150624,000000,4.95,5,4.95,5,4900,0
+EGAN.US,D,20150625,000000,5,5,4.86,4.92,2100,0
+EGAN.US,D,20150626,000000,4.98,5.07,4.94,5.05,12700,0
+EGAN.US,D,20150629,000000,4.76,4.99,4.65,4.94,22500,0
+EGAN.US,D,20150630,000000,4.92,5.01,4.91,5.01,11719,0
+EGAN.US,D,20150701,000000,5,5.01,4.91,4.95,9500,0
+EGAN.US,D,20150702,000000,4.88,4.99,4.88,4.97,4200,0
+EGAN.US,D,20150706,000000,4.94,4.94,4.87,4.9,2100,0
+EGAN.US,D,20150707,000000,4.9,4.96,4.9,4.96,9300,0
+EGAN.US,D,20150708,000000,4.79,4.96,4.69,4.92,5400,0
+EGAN.US,D,20150709,000000,4.78,4.89,4.78,4.86,800,0
+EGAN.US,D,20150710,000000,4.92,5.01,4.91,5.01,20100,0
+EGAN.US,D,20150713,000000,4.95,5.01,4.95,5.01,10700,0
+EGAN.US,D,20150714,000000,4.98,4.98,4.94,4.97,3266,0
+EGAN.US,D,20150715,000000,5.01,5.01,4.97,5.01,20596,0
+EGAN.US,D,20150716,000000,4.97,5.01,4.95,5.01,37200,0
+EGAN.US,D,20150717,000000,4.96,4.96,4.77,4.79,15200,0
+EGAN.US,D,20150720,000000,4.9,4.9,4.62,4.7,30800,0
+EGAN.US,D,20150721,000000,4.73,4.87,4.64,4.7,15900,0
+EGAN.US,D,20150722,000000,4.7,4.71,4.67,4.68,900,0
+EGAN.US,D,20150723,000000,4.65,4.7,4.61,4.66,267400,0
+EGAN.US,D,20150724,000000,4.57,4.69,4.54,4.55,155800,0
+EGAN.US,D,20150727,000000,4.58,4.66,4.45,4.57,6900,0
+EGAN.US,D,20150728,000000,4.55,4.59,4.5,4.53,60100,0
+EGAN.US,D,20150729,000000,4.53,4.53,4.41,4.49,21300,0
+EGAN.US,D,20150730,000000,4.5,4.52,4.48,4.52,8600,0
+EGAN.US,D,20150731,000000,4.51,4.54,4.45,4.46,93100,0
+EGAN.US,D,20150803,000000,4.38,4.5,4.38,4.5,64468,0
+EGAN.US,D,20150804,000000,4.3,4.3,3.64,3.84,75600,0
+EGAN.US,D,20150805,000000,3.57,3.92,3.57,3.77,123800,0
+EGAN.US,D,20150806,000000,3.73,3.86,3.73,3.83,126899,0
+EGAN.US,D,20150807,000000,3.86,3.86,3.5,3.52,31400,0
+EGAN.US,D,20150810,000000,3.57,3.69,3.36,3.63,38100,0
+EGAN.US,D,20150811,000000,3.63,3.72,3.53,3.59,35483,0
+EGAN.US,D,20150812,000000,3.76,3.76,3.36,3.51,63000,0
+EGAN.US,D,20150813,000000,3.51,3.54,3.24,3.4,48400,0
+EGAN.US,D,20150814,000000,3.43,3.56,3.37,3.55,90400,0
+EGAN.US,D,20150817,000000,3.51,3.65,3.44,3.48,213500,0
+EGAN.US,D,20150818,000000,3.49,3.55,3.28,3.5,13800,0
+EGAN.US,D,20150819,000000,3.51,3.67,3.46,3.61,128200,0
+EGAN.US,D,20150820,000000,3.57,3.6,3.43,3.51,330100,0
+EGAN.US,D,20150821,000000,3.51,3.54,3.39,3.47,20400,0
+EGAN.US,D,20150824,000000,3.29,3.512,3.17,3.29,25419,0
+EGAN.US,D,20150825,000000,3.39,3.39,3.15,3.24,65400,0
+EGAN.US,D,20150826,000000,3.13,3.31,3.13,3.26,39700,0
+EGAN.US,D,20150827,000000,3.3,3.54,3.26,3.5,1115200,0
+EGAN.US,D,20150828,000000,3.5,3.7,3.47,3.64,18000,0
+EGAN.US,D,20150831,000000,3.66,3.75,3.44,3.61,14700,0
+EGAN.US,D,20150901,000000,3.49,3.75,3.46,3.73,21600,0
+EGAN.US,D,20150902,000000,3.74,3.74,3.61,3.66,12300,0
+EGAN.US,D,20150903,000000,3.63,3.67,3.62,3.62,10500,0
+EGAN.US,D,20150904,000000,3.72,3.72,3.63,3.67,11500,0
+EGAN.US,D,20150908,000000,3.7,4.06,3.7,4.04,34500,0
+EGAN.US,D,20150909,000000,4.03,4.07,4.01,4.07,10600,0
+EGAN.US,D,20150910,000000,4.1,4.2,3.92,3.99,43831,0
+EGAN.US,D,20150911,000000,3.77,4.18,3.66,3.72,20000,0
+EGAN.US,D,20150914,000000,3.67,3.94,3.37,3.94,38500,0
+EGAN.US,D,20150915,000000,3.92,3.93,3.67,3.67,7300,0
+EGAN.US,D,20150916,000000,3.76,3.83,3.74,3.83,16000,0
+EGAN.US,D,20150917,000000,3.83,3.9,3.74,3.89,24072,0
+EGAN.US,D,20150918,000000,3.85,4.1,3.81,3.81,50700,0
+EGAN.US,D,20150921,000000,3.88,3.93,3.86,3.93,6700,0
+EGAN.US,D,20150922,000000,3.9,3.92,3.87,3.91,3700,0
+EGAN.US,D,20150923,000000,3.82,3.92,3.82,3.89,13500,0
+EGAN.US,D,20150924,000000,3.87,3.98,3.8,3.85,15359,0
+EGAN.US,D,20150925,000000,3.97,4.04,3.89,3.99,33100,0
+EGAN.US,D,20150928,000000,3.96,4.09,3.81,3.88,8873,0
+EGAN.US,D,20150929,000000,3.96,4.06,3.96,4.04,39600,0
+EGAN.US,D,20150930,000000,3.98,4,3.9,3.97,12900,0
+EGAN.US,D,20151001,000000,4,4.01,3.78,3.9,35200,0
+EGAN.US,D,20151002,000000,3.91,3.92,3.86,3.91,5500,0
+EGAN.US,D,20151005,000000,4,4,3.9,3.96,9922,0
+EGAN.US,D,20151006,000000,4,4.01,3.99,4.01,7300,0
+EGAN.US,D,20151007,000000,3.88,4.42,3.88,4.17,37400,0
+EGAN.US,D,20151008,000000,4.04,4.26,3.9,4.02,11100,0
+EGAN.US,D,20151009,000000,4.01,4.02,3.97,4,4200,0
+EGAN.US,D,20151012,000000,4,4.19,3.9945,4.06,6003,0
+EGAN.US,D,20151013,000000,4.1,4.22,4.06,4.21,4400,0
+EGAN.US,D,20151014,000000,4.22,4.29,4.07,4.16,8900,0
+EGAN.US,D,20151015,000000,4.19,4.31,4.19,4.31,16600,0
+EGAN.US,D,20151016,000000,4.31,4.33,4.22,4.26,8300,0
+EGAN.US,D,20151019,000000,4.27,4.53,4.27,4.39,3717,0
+EGAN.US,D,20151020,000000,4.37,4.76,4.31,4.47,8052,0
+EGAN.US,D,20151021,000000,4.49,4.6,4.41,4.56,11800,0
+EGAN.US,D,20151022,000000,4.6,4.6,4.5,4.54,2500,0
+EGAN.US,D,20151023,000000,4.61,4.61,4.47,4.56,5100,0
+EGAN.US,D,20151026,000000,4.58,4.62,4.52,4.55,7700,0
+EGAN.US,D,20151027,000000,4.48,4.49,4.32,4.38,7500,0
+EGAN.US,D,20151028,000000,4.42,4.47,4.39,4.43,3900,0
+EGAN.US,D,20151029,000000,4.45,4.45,4.31,4.45,7000,0
+EGAN.US,D,20151030,000000,4.47,4.63,4.43,4.58,13900,0
+EGAN.US,D,20151102,000000,4.63,4.76,4.52,4.55,12742,0
+EGAN.US,D,20151103,000000,4.56,4.77,4.37,4.45,20900,0
+EGAN.US,D,20151104,000000,4.48,4.69,4.2001,4.3,6562,0
+EGAN.US,D,20151105,000000,4.42,4.42,4.21,4.28,3200,0
+EGAN.US,D,20151106,000000,4.26,4.5,4.26,4.34,26400,0
+EGAN.US,D,20151109,000000,4.56,4.6,4.48,4.55,10983,0
+EGAN.US,D,20151110,000000,4.57,4.73,4.51,4.72,14800,0
+EGAN.US,D,20151111,000000,4.75,4.75,4.59,4.69,2200,0
+EGAN.US,D,20151112,000000,4.42,4.6,4.35,4.46,15600,0
+EGAN.US,D,20151113,000000,4.4,4.42,4.33,4.42,3900,0
+EGAN.US,D,20151116,000000,4.32,4.67,4.32,4.53,7400,0
+EGAN.US,D,20151117,000000,4.48,4.72,4.47,4.54,8100,0
+EGAN.US,D,20151118,000000,4.54,4.54,4.31,4.32,6900,0
+EGAN.US,D,20151119,000000,4.25,4.42,4.03,4.07,17700,0
+EGAN.US,D,20151120,000000,4.06,4.19,3.8,3.87,10000,0
+EGAN.US,D,20151123,000000,3.94,3.95,3.79,3.85,19000,0
+EGAN.US,D,20151124,000000,3.93,4.07,3.89,4.04,8900,0
+EGAN.US,D,20151125,000000,4.16,4.2,4.04,4.15,6600,0
+EGAN.US,D,20151127,000000,4.19,4.49,4.09,4.44,5600,0
+EGAN.US,D,20151130,000000,4.44,4.7,4.38,4.6,17100,0
+EGAN.US,D,20151201,000000,4.85,4.85,4.42,4.45,6925,0
+EGAN.US,D,20151202,000000,4.48,4.52,4.14,4.44,12466,0
+EGAN.US,D,20151203,000000,4.49,4.52,4.35,4.45,7128,0
+EGAN.US,D,20151204,000000,4.3,4.54,4.16,4.35,15400,0
+EGAN.US,D,20151207,000000,4.27,4.64,4.22,4.48,9700,0
+EGAN.US,D,20151208,000000,4.47,5,4.47,4.85,12158,0
+EGAN.US,D,20151209,000000,4.81,4.95,4.6,4.91,21400,0
+EGAN.US,D,20151210,000000,4.77,4.93,4.55,4.91,30300,0
+EGAN.US,D,20151211,000000,4.89,4.94,4.43,4.47,19900,0
+EGAN.US,D,20151214,000000,4.37,4.94,4.33,4.8,18917,0
+EGAN.US,D,20151215,000000,4.86,4.94,4.32,4.9,18500,0
+EGAN.US,D,20151216,000000,4.92,4.94,4.68,4.89,11200,0
+EGAN.US,D,20151217,000000,4.91,4.94,4.43,4.55,15400,0
+EGAN.US,D,20151218,000000,4.7,4.9,4.43,4.74,15800,0
+EGAN.US,D,20151221,000000,4.9,4.92,4.5,4.56,24900,0
+EGAN.US,D,20151222,000000,4.56,4.98,4.56,4.59,33602,0
+EGAN.US,D,20151223,000000,4.89,4.92,4.68,4.68,10900,0
+EGAN.US,D,20151224,000000,4.635,4.74,4.58,4.6001,10950,0
+EGAN.US,D,20151228,000000,4.68,4.87,4.55,4.56,10004,0
+EGAN.US,D,20151229,000000,4.7522,4.7522,4.53,4.64,10591,0
+EGAN.US,D,20151230,000000,4.72,4.72,4.3,4.33,23100,0
+EGAN.US,D,20151231,000000,4.34,4.54,4.23,4.26,14209,0
+EGAN.US,D,20160104,000000,4.25,4.25,4.021,4.06,6398,0
+EGAN.US,D,20160105,000000,3.83,3.99,3.83,3.86,8449,0
+EGAN.US,D,20160106,000000,3.86,4.08,3.84,3.9,8530,0
+EGAN.US,D,20160107,000000,3.901,3.901,3.79,3.82,19500,0
+EGAN.US,D,20160108,000000,3.79,3.8514,3.79,3.83,7800,0
+EGAN.US,D,20160111,000000,3.83,3.95,3.79,3.93,12213,0
+EGAN.US,D,20160112,000000,3.88,3.89,3.8,3.85,11100,0
+EGAN.US,D,20160113,000000,4.11,4.25,3.83,3.84,15400,0
+EGAN.US,D,20160114,000000,3.784,3.82,3.784,3.82,589,0
+EGAN.US,D,20160115,000000,3.67,3.6992,3.53,3.54,8397,0
+EGAN.US,D,20160119,000000,3.6,3.63,3.47,3.57,18700,0
+EGAN.US,D,20160120,000000,3.13,3.5,2.79,3.5,24358,0
+EGAN.US,D,20160121,000000,3.52,3.9668,3.09,3.8,47008,0
+EGAN.US,D,20160122,000000,3.85,4,3.3,4,7324,0
+EGAN.US,D,20160125,000000,4.05,4.05,3.94,3.94,1480,0
+EGAN.US,D,20160126,000000,3.9,3.9,3.85,3.87,3553,0
+EGAN.US,D,20160127,000000,3.78,3.96,3.78,3.92,8177,0
+EGAN.US,D,20160128,000000,3.96,3.96,3.88,3.88,963,0
+EGAN.US,D,20160129,000000,3.91,4.11,3.74,3.74,24148,0
+EGAN.US,D,20160201,000000,3.75,3.85,3.2101,3.67,4400,0
+EGAN.US,D,20160202,000000,3.62,3.71,3.61,3.62,2000,0
+EGAN.US,D,20160203,000000,3.63,4.26,3.63,3.9,100056,0
+EGAN.US,D,20160204,000000,3.9,4,3.8,3.85,5829,0
+EGAN.US,D,20160205,000000,4.2,4.4599,3.86,3.86,10273,0
+EGAN.US,D,20160208,000000,3.76,4.12,3.76,3.8525,7436,0
+EGAN.US,D,20160209,000000,3.9,4.3,3.83,3.83,26112,0
+EGAN.US,D,20160210,000000,3.84,4.03,3.8,3.88,29018,0
+EGAN.US,D,20160211,000000,3.95,3.98,3.61,3.81,26390,0
+EGAN.US,D,20160212,000000,3.7,4.06,3.7,3.83,8296,0
+EGAN.US,D,20160216,000000,4.17,4.28,3.87,4.05,11027,0
+EGAN.US,D,20160217,000000,4.2,4.205,3.86,4.11,12328,0
+EGAN.US,D,20160218,000000,4.02,4.13,3.85,4.055,2900,0
+EGAN.US,D,20160219,000000,4.17,4.17,3.9,3.99,8401,0
+EGAN.US,D,20160222,000000,4.05,4.16,3.68,3.68,2613,0
+EGAN.US,D,20160223,000000,4.11,4.11,3.74,3.74,8800,0
+EGAN.US,D,20160224,000000,3.95,3.99,3.71,3.71,2002,0
+EGAN.US,D,20160225,000000,3.9,4,3.9,4,3256,0
+EGAN.US,D,20160226,000000,3.9066,3.9066,3.83,3.83,800,0
+EGAN.US,D,20160229,000000,3.86,3.98,3.86,3.98,400,0
+EGAN.US,D,20160301,000000,3.8219,4,3.8,3.92,4649,0
+EGAN.US,D,20160302,000000,3.93,4,3.9,3.96,5514,0
+EGAN.US,D,20160303,000000,4.02,4.03,3.84,3.84,6077,0
+EGAN.US,D,20160304,000000,3.99,4,3.85,3.85,1832,0
+EGAN.US,D,20160307,000000,3.79,3.88,3.53,3.55,24164,0
+EGAN.US,D,20160308,000000,3.68,3.94,3.47,3.56,22947,0
+EGAN.US,D,20160309,000000,3.65,3.71,3.47,3.48,16388,0
+EGAN.US,D,20160310,000000,3.6,3.68,3.48,3.58,12181,0
+EGAN.US,D,20160311,000000,3.4801,3.75,3.47,3.55,17079,0
+EGAN.US,D,20160314,000000,3.5001,3.66,3.35,3.47,26473,0
+EGAN.US,D,20160315,000000,3.5,3.61,3.29,3.5,13228,0
+EGAN.US,D,20160316,000000,3.6,3.65,3.43,3.64,11700,0
+EGAN.US,D,20160317,000000,3.71,3.9,3.66,3.83,29284,0
+EGAN.US,D,20160318,000000,3.85,3.91,3.8,3.91,162870,0
+EGAN.US,D,20160321,000000,3.89,3.9,3.8,3.86,1431,0
+EGAN.US,D,20160322,000000,3.9,3.96,3.82,3.82,3035,0
+EGAN.US,D,20160323,000000,3.81,3.94,3.8,3.82,7170,0
+EGAN.US,D,20160324,000000,3.82,3.97,3.81,3.81,1242,0
+EGAN.US,D,20160328,000000,4.02,4.03,3.84,3.84,1388,0
+EGAN.US,D,20160329,000000,3.9,3.9,3.79,3.79,3787,0
+EGAN.US,D,20160330,000000,3.86,3.9,3.78,3.78,1402,0
+EGAN.US,D,20160331,000000,3.8,4.05,3.55,3.55,10406,0
+EGAN.US,D,20160401,000000,3.71,3.87,3.71,3.75,13319,0
+EGAN.US,D,20160404,000000,3.8,3.93,3.76,3.81,12744,0
+EGAN.US,D,20160405,000000,3.84,3.88,3.72,3.72,454,0
+EGAN.US,D,20160406,000000,3.8,3.99,3.8,3.8,5417,0
+EGAN.US,D,20160407,000000,3.8,3.8999,3.8,3.8,5840,0
+EGAN.US,D,20160408,000000,3.81,3.89,3.72,3.77,25050,0
+EGAN.US,D,20160411,000000,3.81,3.81,3.76,3.76,76715,0
+EGAN.US,D,20160412,000000,3.8,3.9,3.76,3.78,6267,0
+EGAN.US,D,20160413,000000,3.8632,3.8632,3.75,3.77,4520,0
+EGAN.US,D,20160414,000000,3.76,3.88,3.75,3.77,5737,0
+EGAN.US,D,20160415,000000,3.89,3.89,3.72,3.77,3360,0
+EGAN.US,D,20160418,000000,3.9,3.9,3.78,3.78,4844,0
+EGAN.US,D,20160419,000000,3.87,3.87,3.7,3.7,3092,0
+EGAN.US,D,20160420,000000,3.75,3.93,3.75,3.77,34440,0
+EGAN.US,D,20160421,000000,3.85,3.87,3.8,3.84,1976,0
+EGAN.US,D,20160422,000000,3.84,3.85,3.71,3.71,55359,0
+EGAN.US,D,20160425,000000,3.75,3.89,3.75,3.78,3300,0
+EGAN.US,D,20160426,000000,3.79,3.89,3.76,3.77,5128,0
+EGAN.US,D,20160427,000000,3.7601,3.7828,3.7,3.7,1544,0
+EGAN.US,D,20160428,000000,3.8,3.8,3.79,3.79,400,0
+EGAN.US,D,20160429,000000,3.7575,3.8,3.72,3.72,1354,0
+EGAN.US,D,20160502,000000,3.751,3.79,3.58,3.79,53809,0
+EGAN.US,D,20160503,000000,3.75,3.78,3.53,3.75,44507,0
+EGAN.US,D,20160504,000000,3.7,3.93,3.445,3.9,87006,0
+EGAN.US,D,20160505,000000,3.9,3.9,3.6,3.68,40979,0
+EGAN.US,D,20160506,000000,3.5901,3.6,3.29,3.5,41736,0
+EGAN.US,D,20160509,000000,3.29,3.54,3.21,3.41,68483,0
+EGAN.US,D,20160510,000000,3.37,3.55,3.32,3.385,92442,0
+EGAN.US,D,20160511,000000,3.36,3.585,3.25,3.37,42723,0
+EGAN.US,D,20160512,000000,3.46,3.48,3.13,3.135,7790,0
+EGAN.US,D,20160513,000000,3.09,3.435,3.05,3.28,23024,0
+EGAN.US,D,20160516,000000,3.29,3.35,3.115,3.15,36248,0
+EGAN.US,D,20160517,000000,3.0994,3.33,3.08,3.21,30883,0
+EGAN.US,D,20160518,000000,3.19,3.4,3.011,3.23,13853,0
+EGAN.US,D,20160519,000000,3.27,3.27,3.04,3.05,17551,0
+EGAN.US,D,20160520,000000,3.05,3.23,2.95,3.05,38773,0
+EGAN.US,D,20160523,000000,3.02,3.12,2.97,3,9652,0
+EGAN.US,D,20160524,000000,3,3.12,3,3.06,3000,0
+EGAN.US,D,20160525,000000,3.06,3.12,2.985,3.0899,8601,0
+EGAN.US,D,20160526,000000,2.95,3.26,2.95,3.1,25201,0
+EGAN.US,D,20160527,000000,3.11,3.34,3.11,3.21,6168,0
+EGAN.US,D,20160531,000000,3.27,3.271,3.08,3.2,2703,0
+EGAN.US,D,20160601,000000,3.15,3.325,2.96,3.08,58012,0
+EGAN.US,D,20160602,000000,3.09,3.11,3.01,3.08,6041,0
+EGAN.US,D,20160603,000000,3,3.18,3,3.15,6707,0
+EGAN.US,D,20160606,000000,3.11,3.4,3.1,3.36,25605,0
+EGAN.US,D,20160607,000000,3.34,3.68,3.3,3.57,28850,0
+EGAN.US,D,20160608,000000,3.51,3.63,3.315,3.46,20618,0
+EGAN.US,D,20160609,000000,3.4,3.55,3.34,3.43,8752,0
+EGAN.US,D,20160610,000000,3.3,3.56,3.274,3.39,21740,0
+EGAN.US,D,20160613,000000,3.36,3.45,3.3,3.31,13173,0
+EGAN.US,D,20160614,000000,3.24,3.47,3.24,3.47,12160,0
+EGAN.US,D,20160615,000000,3.44,3.6,3.06,3.06,22555,0
+EGAN.US,D,20160616,000000,3.02,3.25,3.01,3.06,25385,0
+EGAN.US,D,20160617,000000,3,3.25,2.67,2.83,46223,0
+EGAN.US,D,20160620,000000,2.93,3.27,2.85,3.11,29969,0
+EGAN.US,D,20160621,000000,3.2,3.23,2.92,3.035,15204,0
+EGAN.US,D,20160622,000000,3.05,3.17,3.02,3.11,20050,0
+EGAN.US,D,20160623,000000,3.18,3.24,3.05,3.15,15741,0
+EGAN.US,D,20160624,000000,3.15,3.25,2.94,2.98,10649,0
+EGAN.US,D,20160627,000000,3.17,3.17,2.9,2.98,14213,0
+EGAN.US,D,20160628,000000,3.08,3.12,2.93,3.12,3898,0
+EGAN.US,D,20160629,000000,3.16,3.17,2.72,2.76,76784,0
+EGAN.US,D,20160630,000000,2.8,2.89,2.65,2.82,17505,0
+EGAN.US,D,20160701,000000,2.89,2.92,2.8,2.88,19007,0
+EGAN.US,D,20160705,000000,2.87,2.88,2.72,2.83,12769,0
+EGAN.US,D,20160706,000000,2.64,2.82,2.61,2.74,16322,0
+EGAN.US,D,20160707,000000,2.76,2.78,2.73,2.73,2521,0
+EGAN.US,D,20160708,000000,2.72,2.78,2.6499,2.78,14779,0
+EGAN.US,D,20160711,000000,2.74,2.785,2.48,2.49,35687,0
+EGAN.US,D,20160712,000000,2.48,2.6399,2.48,2.6399,4973,0
+EGAN.US,D,20160713,000000,2.6,2.61,2.55,2.55,20994,0
+EGAN.US,D,20160714,000000,2.55,2.5797,2.46,2.47,10637,0
+EGAN.US,D,20160715,000000,2.47,2.48,2.42,2.44,11711,0
+EGAN.US,D,20160718,000000,2.44,2.5018,2.12,2.13,40888,0
+EGAN.US,D,20160719,000000,2.29,2.39,2.15,2.39,28723,0
+EGAN.US,D,20160720,000000,2.4,2.4,2.22,2.3,11046,0
+EGAN.US,D,20160721,000000,2.35,2.35,2.1901,2.29,7242,0
+EGAN.US,D,20160722,000000,2.25,2.485,2.21,2.34,12601,0
+EGAN.US,D,20160725,000000,2.39,2.4,2.19,2.19,31859,0
+EGAN.US,D,20160726,000000,2.25,2.38,2.15,2.3,73632,0
+EGAN.US,D,20160727,000000,2.28,2.3,2.18,2.3,21715,0
+EGAN.US,D,20160728,000000,2.29,2.54,2.2,2.54,67293,0
+EGAN.US,D,20160729,000000,2.5,2.66,2.392,2.49,19232,0
+EGAN.US,D,20160801,000000,2.49,2.62,2.49,2.51,3645,0
+EGAN.US,D,20160802,000000,2.5,2.59,2.5,2.53,25641,0
+EGAN.US,D,20160803,000000,2.5296,2.56,2.51,2.52,1972,0
+EGAN.US,D,20160804,000000,2.61,2.61,2.5,2.54,3300,0
+EGAN.US,D,20160805,000000,2.53,2.64,2.41,2.64,8250,0
+EGAN.US,D,20160808,000000,2.61,2.68,2.54,2.6453,3750,0
+EGAN.US,D,20160809,000000,2.6499,2.7,2.55,2.696,8880,0
+EGAN.US,D,20160810,000000,2.65,2.79,2.61,2.62,6902,0
+EGAN.US,D,20160811,000000,2.8,3.04,2.79,2.88,32680,0
+EGAN.US,D,20160812,000000,2.95,2.99,2.8101,2.99,11763,0
+EGAN.US,D,20160815,000000,2.96,3.38,2.94,3.32,13647,0
+EGAN.US,D,20160816,000000,3.29,3.38,3.1,3.2901,36262,0
+EGAN.US,D,20160817,000000,3.34,3.34,3.14,3.22,26375,0
+EGAN.US,D,20160818,000000,3.19,3.34,3.14,3.23,10237,0
+EGAN.US,D,20160819,000000,3.17,3.27,3.0001,3.1701,27440,0
+EGAN.US,D,20160822,000000,3.23,3.264,3.0301,3.24,11440,0
+EGAN.US,D,20160823,000000,3.21,3.24,3.2,3.2299,4249,0
+EGAN.US,D,20160824,000000,3.23,3.31,3.13,3.22,14836,0
+EGAN.US,D,20160825,000000,3.22,3.3899,3.2,3.38,4532,0
+EGAN.US,D,20160826,000000,3.3,3.51,3.15,3.195,30728,0
+EGAN.US,D,20160829,000000,3.07,3.36,3.065,3.14,4488,0
+EGAN.US,D,20160830,000000,3.17,3.35,3.14,3.35,4549,0
+EGAN.US,D,20160831,000000,3.2814,3.299,3.15,3.299,3536,0
+EGAN.US,D,20160901,000000,3.15,3.28,3.11,3.28,4374,0
+EGAN.US,D,20160902,000000,3.14,3.22,3.14,3.17,2021,0
+EGAN.US,D,20160906,000000,3.22,3.3,3.15,3.18,21733,0
+EGAN.US,D,20160907,000000,3.19,3.33,3.04,3.04,24360,0
+EGAN.US,D,20160908,000000,3.05,3.2,2.9,3.1,44839,0
+EGAN.US,D,20160909,000000,3.32,3.32,2.8,2.92,80056,0
+EGAN.US,D,20160912,000000,2.88,2.9201,2.76,2.79,28976,0
+EGAN.US,D,20160913,000000,2.81,2.87,2.6699,2.71,27959,0
+EGAN.US,D,20160914,000000,2.74,2.84,2.55,2.66,55195,0
+EGAN.US,D,20160915,000000,2.7,2.89,2.7,2.75,21931,0
+EGAN.US,D,20160916,000000,2.83,3.2,2.79,3.2,55210,0
+EGAN.US,D,20160919,000000,3.21,3.25,2.89,2.99,18592,0
+EGAN.US,D,20160920,000000,3.02,3.02,2.86,2.87,16480,0
+EGAN.US,D,20160921,000000,2.88,2.99,2.85,2.91,2943,0
+EGAN.US,D,20160922,000000,2.84,2.97,2.81,2.87,7189,0
+EGAN.US,D,20160923,000000,2.89,3.03,2.85,2.93,7820,0
+EGAN.US,D,20160926,000000,2.95,3.07,2.9,2.99,10189,0
+EGAN.US,D,20160927,000000,2.96,3.06,2.83,2.92,28286,0
+EGAN.US,D,20160928,000000,2.89,3.05,2.82,2.97,19059,0
+EGAN.US,D,20160929,000000,2.93,3.05,2.86,2.955,16308,0
+EGAN.US,D,20160930,000000,2.86,3.09,2.85,3.09,9700,0
+EGAN.US,D,20161003,000000,3.15,3.4,3.1,3.15,162711,0
+EGAN.US,D,20161004,000000,3.16,3.23,3.13,3.16,23785,0
+EGAN.US,D,20161005,000000,3.15,3.25,3.0584,3.18,20385,0
+EGAN.US,D,20161006,000000,3.16,3.25,3.08,3.16,34205,0
+EGAN.US,D,20161007,000000,3.14,3.15,3.05,3.08,35303,0
+EGAN.US,D,20161010,000000,2.96,3.1,2.92,3.04,25024,0
+EGAN.US,D,20161011,000000,3.06,3.1,3.01,3.04,13956,0
+EGAN.US,D,20161012,000000,3,3.07,2.9001,2.92,52194,0
+EGAN.US,D,20161013,000000,2.9,2.98,2.9,2.93,18080,0
+EGAN.US,D,20161014,000000,2.95,3,2.893,2.91,7082,0
+EGAN.US,D,20161017,000000,2.95,2.95,2.75,2.9,20822,0
+EGAN.US,D,20161018,000000,2.95,2.95,2.751,2.8,29635,0
+EGAN.US,D,20161019,000000,2.9,2.95,2.85,2.9,9774,0
+EGAN.US,D,20161020,000000,2.9,2.9,2.9,2.9,700,0
+EGAN.US,D,20161021,000000,2.85,3.15,2.85,3,11169,0
+EGAN.US,D,20161024,000000,3.05,3.15,2.9965,3.1,16783,0
+EGAN.US,D,20161025,000000,3,3.1,2.95,2.95,7150,0
+EGAN.US,D,20161026,000000,3,3.1,2.85,2.85,41919,0
+EGAN.US,D,20161027,000000,2.9,3.025,2.8,2.85,36700,0
+EGAN.US,D,20161028,000000,2.9,2.925,2.85,2.875,6802,0
+EGAN.US,D,20161031,000000,2.95,2.95,2.85,2.85,26198,0
+EGAN.US,D,20161101,000000,2.9,2.95,2.85,2.9,22450,0
+EGAN.US,D,20161102,000000,2.9,2.95,2.75,2.7501,25424,0
+EGAN.US,D,20161103,000000,2.7999,2.85,2.75,2.75,14271,0
+EGAN.US,D,20161104,000000,2.85,2.85,2.75,2.8,4572,0
+EGAN.US,D,20161107,000000,2.85,2.85,2.65,2.75,7809,0
+EGAN.US,D,20161108,000000,2.75,2.9,2.65,2.8,25387,0
+EGAN.US,D,20161109,000000,2.75,2.85,2.75,2.8,14809,0
+EGAN.US,D,20161110,000000,2.7,2.7,2.6,2.7,32294,0
+EGAN.US,D,20161111,000000,2.65,2.65,2.5183,2.55,11948,0
+EGAN.US,D,20161114,000000,2.55,2.55,2.343,2.45,240405,0
+EGAN.US,D,20161115,000000,2.488,2.55,2.281,2.55,11255,0
+EGAN.US,D,20161116,000000,2.6,2.6,2.4,2.5,11660,0
+EGAN.US,D,20161117,000000,2.475,2.545,2.4,2.5,4465,0
+EGAN.US,D,20161118,000000,2.5,2.5,2.3,2.3,33998,0
+EGAN.US,D,20161121,000000,2.3,2.35,2.3,2.3,6068,0
+EGAN.US,D,20161122,000000,2.35,2.35,2.3,2.3,1714,0
+EGAN.US,D,20161123,000000,2.3089,2.4,2.1,2.3,43538,0
+EGAN.US,D,20161125,000000,2.3,2.35,2.3,2.3,4816,0
+EGAN.US,D,20161128,000000,2.25,2.65,2.25,2.3,82626,0
+EGAN.US,D,20161129,000000,2.25,2.7,2.25,2.35,68018,0
+EGAN.US,D,20161130,000000,2.4,2.4,2.3,2.35,18879,0
+EGAN.US,D,20161201,000000,2.4,2.4,2.25,2.275,12568,0
+EGAN.US,D,20161202,000000,2.2,2.35,2.1,2.15,93956,0
+EGAN.US,D,20161205,000000,2.15,2.216,2.1,2.1,73328,0
+EGAN.US,D,20161206,000000,2.1,2.2,2.1,2.1,15133,0
+EGAN.US,D,20161207,000000,2.1,2.25,2.1,2.15,17442,0
+EGAN.US,D,20161208,000000,2.15,2.2,2.15,2.15,27383,0
+EGAN.US,D,20161209,000000,2.15,2.25,2.1,2.1,37659,0
+EGAN.US,D,20161212,000000,2.2,2.3,2.15,2.2,6003,0
+EGAN.US,D,20161213,000000,2.25,2.25,2.1,2.1,25498,0
+EGAN.US,D,20161214,000000,2.1,2.2,2,2.1,61069,0
+EGAN.US,D,20161215,000000,2.05,2.15,2.05,2.1,29343,0
+EGAN.US,D,20161216,000000,2.05,2.15,1.95,2.15,236337,0
+EGAN.US,D,20161219,000000,2.15,2.15,1.931,2.0135,288737,0
+EGAN.US,D,20161220,000000,2.05,2.05,1.95,1.975,153540,0
+EGAN.US,D,20161221,000000,1.95,2.0875,1.95,2.05,501103,0
+EGAN.US,D,20161222,000000,2.05,2.1,2.0001,2.1,127589,0
+EGAN.US,D,20161223,000000,2.1,2.15,2.0505,2.15,22012,0
+EGAN.US,D,20161227,000000,2.1,2.15,2.1,2.15,25213,0
+EGAN.US,D,20161228,000000,2.2,2.2,2.075,2.1,42696,0
+EGAN.US,D,20161229,000000,2.15,2.2,2.05,2.1,94827,0
+EGAN.US,D,20161230,000000,2.05,2.2,2.05,2.1,56901,0
+EGAN.US,D,20170103,000000,2.05,2.15,2.05,2.05,16825,0
+EGAN.US,D,20170104,000000,2.1,2.15,2.05,2.05,30876,0
+EGAN.US,D,20170105,000000,2.05,2.1,2.001,2.05,20274,0
+EGAN.US,D,20170106,000000,2,2.1,1.95,2.05,17959,0
+EGAN.US,D,20170109,000000,2,2.05,1.95,2,25288,0
+EGAN.US,D,20170110,000000,2.046,2.1,2,2,10035,0
+EGAN.US,D,20170111,000000,2,2.1,1.8,2,54889,0
+EGAN.US,D,20170112,000000,2,2.4,2,2.05,58196,0
+EGAN.US,D,20170113,000000,2.1,2.15,2.05,2.1,33543,0
+EGAN.US,D,20170117,000000,2.1,2.25,2.1,2.15,10724,0
+EGAN.US,D,20170118,000000,2.2,2.3,2.1,2.25,81112,0
+EGAN.US,D,20170119,000000,2.25,2.25,2.2,2.2,17418,0
+EGAN.US,D,20170120,000000,2.2,2.3,2.2,2.3,87852,0
+EGAN.US,D,20170123,000000,2.3,2.3,2.15,2.2,17127,0
+EGAN.US,D,20170124,000000,2.15,2.25,2.14,2.25,37394,0
+EGAN.US,D,20170125,000000,2.2,2.2,2.1,2.15,27640,0
+EGAN.US,D,20170126,000000,2.1032,2.25,2.1032,2.25,70374,0
+EGAN.US,D,20170127,000000,2.25,2.25,2.1505,2.2,2649,0
+EGAN.US,D,20170130,000000,2.25,2.25,2.1874,2.25,2508,0
+EGAN.US,D,20170131,000000,2.25,2.3,2.15,2.3,18025,0
+EGAN.US,D,20170201,000000,2.25,2.3,2.15,2.25,38506,0
+EGAN.US,D,20170202,000000,2.2,2.25,2.2,2.25,14380,0
+EGAN.US,D,20170203,000000,2.25,2.25,2.1,2.1,22736,0
+EGAN.US,D,20170206,000000,2.1,2.2,2.1,2.2,36841,0
+EGAN.US,D,20170207,000000,2.2,2.25,2.2,2.2,10649,0
+EGAN.US,D,20170208,000000,2.15,2.2,2.1,2.1,29349,0
+EGAN.US,D,20170209,000000,2.2,2.2,2.05,2.05,39500,0
+EGAN.US,D,20170210,000000,2,2.1,2,2.05,30519,0
+EGAN.US,D,20170213,000000,2.05,2.1,2,2.05,18058,0
+EGAN.US,D,20170214,000000,2.1,2.1,2,2.05,14153,0
+EGAN.US,D,20170215,000000,2.003,2.1,2,2.1,17339,0
+EGAN.US,D,20170216,000000,2.05,2.1,2,2,27043,0
+EGAN.US,D,20170217,000000,2.05,2.1,1.9749,2.1,26739,0
+EGAN.US,D,20170221,000000,2.05,2.05,2,2.05,7265,0
+EGAN.US,D,20170222,000000,2.05,2.05,1.95,1.95,22640,0
+EGAN.US,D,20170223,000000,2,2.05,1.8,1.9,61065,0
+EGAN.US,D,20170224,000000,1.85,1.9002,1.8,1.8,19170,0
+EGAN.US,D,20170227,000000,1.884,1.95,1.85,1.9,18361,0
+EGAN.US,D,20170228,000000,1.912,1.912,1.8,1.8,18549,0
+EGAN.US,D,20170301,000000,1.85,1.9,1.85,1.85,10310,0
+EGAN.US,D,20170302,000000,1.85,1.9,1.85,1.9,7846,0
+EGAN.US,D,20170303,000000,1.9,1.9,1.8,1.8,18181,0
+EGAN.US,D,20170306,000000,1.75,1.9,1.75,1.9,14162,0
+EGAN.US,D,20170307,000000,1.9,1.9,1.85,1.85,4143,0
+EGAN.US,D,20170308,000000,1.8,1.9,1.8,1.85,4521,0
+EGAN.US,D,20170309,000000,1.85,1.95,1.8,1.9,30441,0
+EGAN.US,D,20170310,000000,1.95,1.95,1.85,1.95,22867,0
+EGAN.US,D,20170313,000000,1.9,1.95,1.85,1.9,11034,0
+EGAN.US,D,20170314,000000,1.85,1.9,1.85,1.85,18679,0
+EGAN.US,D,20170315,000000,1.85,1.85,1.8,1.8,7909,0
+EGAN.US,D,20170316,000000,1.8446,1.9,1.8,1.85,76196,0
+EGAN.US,D,20170317,000000,1.85,1.88,1.8,1.8,47068,0
+EGAN.US,D,20170320,000000,1.8,1.85,1.8,1.8,11168,0
+EGAN.US,D,20170321,000000,1.85,1.85,1.8,1.8001,5197,0
+EGAN.US,D,20170322,000000,1.8005,1.85,1.8,1.8,5762,0
+EGAN.US,D,20170323,000000,1.75,1.8,1.55,1.65,163938,0
+EGAN.US,D,20170324,000000,1.65,1.7,1.65,1.65,9333,0
+EGAN.US,D,20170327,000000,1.65,1.7,1.55,1.5501,33125,0
+EGAN.US,D,20170328,000000,1.55,1.6,1.35,1.5,79022,0
+EGAN.US,D,20170329,000000,1.55,1.55,1.5,1.55,25350,0
+EGAN.US,D,20170330,000000,1.5,1.55,1.45,1.45,14583,0
+EGAN.US,D,20170331,000000,1.5,1.55,1.45,1.45,15397,0
+EGAN.US,D,20170403,000000,1.5,1.6,1.35,1.45,41474,0
+EGAN.US,D,20170404,000000,1.449,1.5,1.35,1.35,164589,0
+EGAN.US,D,20170405,000000,1.4,1.4,1.3,1.3,165657,0
+EGAN.US,D,20170406,000000,1.3127,1.6,1.3127,1.55,43219,0
+EGAN.US,D,20170407,000000,1.55,1.75,1.534,1.65,214814,0
+EGAN.US,D,20170410,000000,1.65,1.6501,1.5,1.5,13663,0
+EGAN.US,D,20170411,000000,1.5,1.6,1.5,1.5,55703,0
+EGAN.US,D,20170412,000000,1.55,1.55,1.4,1.4,10604,0
+EGAN.US,D,20170413,000000,1.3501,1.4,1.3,1.35,10391,0
+EGAN.US,D,20170417,000000,1.3,1.5,1.3,1.45,39873,0
+EGAN.US,D,20170418,000000,1.45,1.45,1.4,1.4,5649,0
+EGAN.US,D,20170419,000000,1.45,1.5,1.45,1.45,2007,0
+EGAN.US,D,20170420,000000,1.5,1.5,1.4,1.45,9411,0
+EGAN.US,D,20170421,000000,1.45,1.5,1.45,1.5,8086,0
+EGAN.US,D,20170424,000000,1.5,1.6,1.5,1.6,12767,0
+EGAN.US,D,20170425,000000,1.65,1.65,1.55,1.55,9163,0
+EGAN.US,D,20170426,000000,1.5,1.55,1.5,1.5,7803,0
+EGAN.US,D,20170427,000000,1.5,1.55,1.5,1.5,6990,0
+EGAN.US,D,20170501,000000,1.55,1.6,1.5,1.55,24698,0
+EGAN.US,D,20170502,000000,1.6,1.7,1.5965,1.65,32582,0
+EGAN.US,D,20170503,000000,1.7,1.9,1.675,1.9,133080,0
+EGAN.US,D,20170504,000000,1.85,1.864,1.7,1.75,41483,0
+EGAN.US,D,20170505,000000,1.7591,1.8,1.75,1.75,14506,0
+EGAN.US,D,20170508,000000,1.75,1.75,1.7,1.75,5768,0
+EGAN.US,D,20170509,000000,1.7,1.75,1.7,1.75,15424,0
+EGAN.US,D,20170510,000000,1.75,1.75,1.65,1.7,32604,0
+EGAN.US,D,20170511,000000,1.65,1.7,1.6,1.7,26580,0
+EGAN.US,D,20170512,000000,1.619,1.65,1.55,1.6,31849,0
+EGAN.US,D,20170515,000000,1.55,1.65,1.55,1.6,32304,0
+EGAN.US,D,20170516,000000,1.55,1.575,1.5,1.55,5462,0
+EGAN.US,D,20170517,000000,1.5,1.5,1.45,1.5,4134,0
+EGAN.US,D,20170518,000000,1.45,1.55,1.45,1.5,20809,0
+EGAN.US,D,20170519,000000,1.6,1.6,1.55,1.6,7331,0
+EGAN.US,D,20170522,000000,1.5,1.6,1.5,1.6,76159,0
+EGAN.US,D,20170523,000000,1.6,1.6,1.55,1.5501,13729,0
+EGAN.US,D,20170524,000000,1.5,1.6,1.5,1.55,46892,0
+EGAN.US,D,20170525,000000,1.6,1.6,1.5501,1.5501,858,0
+EGAN.US,D,20170526,000000,1.5,1.55,1.5,1.55,4369,0
+EGAN.US,D,20170530,000000,1.6,1.6,1.481,1.55,18712,0
+EGAN.US,D,20170531,000000,1.5705,1.6,1.55,1.55,2266,0
+EGAN.US,D,20170601,000000,1.6,1.6,1.5,1.5,49598,0
+EGAN.US,D,20170602,000000,1.5,1.55,1.45,1.525,44020,0
+EGAN.US,D,20170605,000000,1.55,1.6,1.5,1.5,42674,0
+EGAN.US,D,20170606,000000,1.5,1.6,1.5,1.55,10832,0
+EGAN.US,D,20170607,000000,1.55,1.6,1.5,1.55,20530,0
+EGAN.US,D,20170608,000000,1.55,1.6,1.5,1.5,59046,0
+EGAN.US,D,20170609,000000,1.55,1.6,1.5,1.55,17706,0
+EGAN.US,D,20170612,000000,1.6,1.65,1.5,1.55,27670,0
+EGAN.US,D,20170613,000000,1.5,1.55,1.5,1.55,36463,0
+EGAN.US,D,20170614,000000,1.5455,1.55,1.5033,1.55,7452,0
+EGAN.US,D,20170615,000000,1.5,1.55,1.5,1.55,2120,0
+EGAN.US,D,20170616,000000,1.55,1.6,1.5,1.55,20785,0
+EGAN.US,D,20170619,000000,1.5578,1.6,1.55,1.55,14575,0
+EGAN.US,D,20170620,000000,1.5,1.6,1.5,1.5,7922,0
+EGAN.US,D,20170621,000000,1.6,1.6,1.5,1.55,24657,0
+EGAN.US,D,20170622,000000,1.55,1.55,1.5,1.5,31099,0
+EGAN.US,D,20170623,000000,1.55,1.65,1.5474,1.65,38253,0
+EGAN.US,D,20170626,000000,1.7,1.7,1.65,1.65,6098,0
+EGAN.US,D,20170627,000000,1.7,1.75,1.65,1.7,6179,0
+EGAN.US,D,20170628,000000,1.7001,1.75,1.7,1.7,3277,0
+EGAN.US,D,20170629,000000,1.65,1.75,1.65,1.7,1905,0
+EGAN.US,D,20170630,000000,1.65,1.7,1.6,1.65,18879,0
+EGAN.US,D,20170703,000000,1.7,1.75,1.7,1.7001,5577,0
+EGAN.US,D,20170705,000000,1.7,1.8,1.7,1.75,12402,0
+EGAN.US,D,20170706,000000,1.75,2,1.75,1.95,29101,0
+EGAN.US,D,20170707,000000,1.999,2,1.9,1.95,19896,0
+EGAN.US,D,20170710,000000,1.9001,1.95,1.7,1.8,34315,0
+EGAN.US,D,20170711,000000,1.9,1.9,1.85,1.85,1403,0
+EGAN.US,D,20170712,000000,1.85,1.9,1.8,1.8,52248,0
+EGAN.US,D,20170713,000000,1.8,1.85,1.751,1.85,38127,0
+EGAN.US,D,20170714,000000,1.85,1.85,1.65,1.65,80236,0
+EGAN.US,D,20170717,000000,1.8,1.8,1.75,1.8,2961,0
+EGAN.US,D,20170718,000000,1.8,1.8,1.75,1.8,1429,0
+EGAN.US,D,20170719,000000,1.8,1.85,1.8,1.85,8872,0
+EGAN.US,D,20170720,000000,1.8195,1.85,1.75,1.8,13961,0
+EGAN.US,D,20170721,000000,1.8245,1.85,1.8043,1.85,53364,0
+EGAN.US,D,20170724,000000,1.85,1.9,1.8,1.8,15042,0
+EGAN.US,D,20170725,000000,1.8,1.9,1.8,1.8,11540,0
+EGAN.US,D,20170726,000000,1.841,1.85,1.8,1.85,7904,0
+EGAN.US,D,20170727,000000,1.85,1.95,1.7823,1.8,31510,0
+EGAN.US,D,20170728,000000,1.9,1.95,1.8,1.9,21344,0
+EGAN.US,D,20170731,000000,1.8509,1.9,1.85,1.85,4381,0
+EGAN.US,D,20170801,000000,1.85,1.9,1.85,1.85,2630,0
+EGAN.US,D,20170802,000000,1.9,1.9,1.8,1.8,28183,0
+EGAN.US,D,20170803,000000,1.85,1.9,1.7,1.7,18954,0
+EGAN.US,D,20170804,000000,1.75,1.8,1.7001,1.7001,1374,0
+EGAN.US,D,20170807,000000,1.75,1.75,1.65,1.7,23289,0
+EGAN.US,D,20170808,000000,1.6,1.75,1.6,1.75,35968,0
+EGAN.US,D,20170809,000000,1.75,1.75,1.7,1.7,2863,0
+EGAN.US,D,20170810,000000,1.7,1.75,1.6,1.6,18364,0
+EGAN.US,D,20170811,000000,1.6,1.65,1.55,1.55,80848,0
+EGAN.US,D,20170814,000000,1.6,1.7,1.6,1.65,14411,0
+EGAN.US,D,20170815,000000,1.7,1.7,1.6,1.65,2733,0
+EGAN.US,D,20170816,000000,1.6245,1.65,1.55,1.65,3628,0
+EGAN.US,D,20170817,000000,1.65,1.65,1.55,1.6,12362,0
+EGAN.US,D,20170818,000000,1.6,1.85,1.55,1.8,104120,0
+EGAN.US,D,20170821,000000,1.8,1.85,1.75,1.8,6978,0
+EGAN.US,D,20170822,000000,1.85,1.9,1.75,1.8,19702,0
+EGAN.US,D,20170823,000000,1.75,1.85,1.75,1.85,500,0
+EGAN.US,D,20170824,000000,1.85,1.85,1.75,1.85,2069,0
+EGAN.US,D,20170825,000000,1.85,1.85,1.7,1.75,13114,0
+EGAN.US,D,20170828,000000,1.7497,1.775,1.7,1.7,10804,0
+EGAN.US,D,20170829,000000,1.65,1.75,1.65,1.75,2138,0
+EGAN.US,D,20170830,000000,1.75,1.75,1.651,1.75,7330,0
+EGAN.US,D,20170831,000000,1.75,1.75,1.7,1.7,19857,0
+EGAN.US,D,20170901,000000,1.75,1.75,1.7,1.75,21788,0
+EGAN.US,D,20170905,000000,1.75,1.85,1.738,1.85,10436,0
+EGAN.US,D,20170906,000000,1.85,1.85,1.7,1.75,166152,0
+EGAN.US,D,20170907,000000,2.05,2.4572,2.05,2.25,240337,0
+EGAN.US,D,20170908,000000,2.25,2.25,2.05,2.1,802704,0
+EGAN.US,D,20170911,000000,2.1,2.15,2.0572,2.1,413294,0
+EGAN.US,D,20170912,000000,2.1,2.15,2,2.1,352387,0
+EGAN.US,D,20170913,000000,2.1,2.7,2.1,2.4,2205041,0
+EGAN.US,D,20170914,000000,2.3,2.65,2.3,2.55,179316,0
+EGAN.US,D,20170915,000000,2.55,2.6,2.45,2.5,111794,0
+EGAN.US,D,20170918,000000,2.5,2.6,2.5,2.55,54307,0
+EGAN.US,D,20170919,000000,2.6,2.6,2.5,2.5,61463,0
+EGAN.US,D,20170920,000000,2.55,2.55,2.4933,2.5,30268,0
+EGAN.US,D,20170921,000000,2.5,2.55,2.45,2.45,12555,0
+EGAN.US,D,20170922,000000,2.45,2.5,2.4,2.5,196156,0
+EGAN.US,D,20170925,000000,2.5,2.5,2.45,2.45,39892,0
+EGAN.US,D,20170926,000000,2.45,2.5,2.45,2.45,156419,0
+EGAN.US,D,20170927,000000,2.5,2.7,2.5,2.65,161611,0
+EGAN.US,D,20170928,000000,2.6,2.8,2.6,2.65,99509,0
+EGAN.US,D,20170929,000000,2.6,2.9,2.6,2.7,201241,0
+EGAN.US,D,20171002,000000,3,3.25,2.8,2.8,233106,0
+EGAN.US,D,20171003,000000,2.85,3.25,2.85,3,419888,0
+EGAN.US,D,20171004,000000,3.1,3.4,3.1,3.2,340452,0
+EGAN.US,D,20171005,000000,3.2,3.35,3.15,3.25,224335,0
+EGAN.US,D,20171006,000000,3.3,3.68,3.3,3.5,709715,0
+EGAN.US,D,20171009,000000,3.7,3.8416,3.35,3.45,668679,0
+EGAN.US,D,20171010,000000,3.45,3.6,3.1,3.45,319076,0
+EGAN.US,D,20171011,000000,3.45,3.692,3.3066,3.45,230413,0
+EGAN.US,D,20171012,000000,3.45,3.5,3.35,3.4,172842,0
+EGAN.US,D,20171013,000000,3.45,3.45,3.25,3.4,131036,0
+EGAN.US,D,20171016,000000,3.3,3.3,2.95,3.05,387617,0
+EGAN.US,D,20171017,000000,3.05,3.1,2.55,3.05,229552,0
+EGAN.US,D,20171018,000000,3.0343,3.1,2.95,3,96767,0
+EGAN.US,D,20171019,000000,2.95,3.2,2.85,3.15,118059,0
+EGAN.US,D,20171020,000000,3.15,3.25,2.95,3,142217,0
+EGAN.US,D,20171023,000000,3,3.1,2.75,2.95,172943,0
+EGAN.US,D,20171024,000000,3,3,2.8,2.95,65982,0
+EGAN.US,D,20171025,000000,3,3.05,2.8,2.85,119696,0
+EGAN.US,D,20171026,000000,2.85,2.9,2.755,2.85,59627,0
+EGAN.US,D,20171027,000000,2.85,3.05,2.8,3.05,210447,0
+EGAN.US,D,20171030,000000,2.95,3.25,2.95,3.15,165800,0
+EGAN.US,D,20171031,000000,3.2,3.4,3.15,3.3,265867,0
+EGAN.US,D,20171101,000000,3.35,3.45,3.35,3.4,143104,0
+EGAN.US,D,20171102,000000,3.45,3.45,3.2,3.3,142737,0
+EGAN.US,D,20171103,000000,3.3,3.4,3.15,3.25,105686,0
+EGAN.US,D,20171106,000000,3.3,3.3,3.05,3.1,68843,0
+EGAN.US,D,20171107,000000,3.05,3.15,2.95,2.95,178433,0
+EGAN.US,D,20171108,000000,3,3.2,2.95,3.2,64805,0
+EGAN.US,D,20171109,000000,3.4,3.45,3.1,3.325,349433,0
+EGAN.US,D,20171110,000000,3.3,3.3601,3.2064,3.3,60659,0
+EGAN.US,D,20171113,000000,3.35,3.45,3.25,3.45,68129,0
+EGAN.US,D,20171114,000000,3.45,3.45,3.264,3.4,113293,0
+EGAN.US,D,20171115,000000,3.4,3.45,3.2673,3.4,19889,0
+EGAN.US,D,20171116,000000,3.35,3.45,3.3,3.425,76640,0
+EGAN.US,D,20171117,000000,3.4,3.45,3.2928,3.425,79552,0
+EGAN.US,D,20171120,000000,3.45,3.45,3.35,3.45,31816,0
+EGAN.US,D,20171121,000000,3.45,3.65,3.45,3.525,168359,0
+EGAN.US,D,20171122,000000,3.5,3.6,3.45,3.5,40813,0
+EGAN.US,D,20171124,000000,3.5,3.5,3.4,3.5,66814,0
+EGAN.US,D,20171127,000000,3.55,3.6,3.5,3.6,29259,0
+EGAN.US,D,20171128,000000,3.55,3.6,3.55,3.55,17461,0
+EGAN.US,D,20171129,000000,3.5,3.6,3.5,3.5,55070,0
+EGAN.US,D,20171130,000000,3.5,3.6,3.5,3.55,97935,0
+EGAN.US,D,20171201,000000,3.55,3.85,3.5,3.55,393031,0
+EGAN.US,D,20171204,000000,3.55,3.65,3.5,3.6,173536,0
+EGAN.US,D,20171205,000000,3.6,3.75,3.55,3.65,165355,0
+EGAN.US,D,20171206,000000,3.65,3.85,3.65,3.8,212546,0
+EGAN.US,D,20171207,000000,3.8,4.7,3.8,4.65,508787,0
+EGAN.US,D,20171208,000000,4.65,4.95,4.55,4.65,402422,0
+EGAN.US,D,20171211,000000,4.6,4.8,4.351,4.4,168831,0
+EGAN.US,D,20171212,000000,4.35,4.6,4.25,4.55,82471,0
+EGAN.US,D,20171213,000000,4.5,4.7,4.5,4.65,79146,0
+EGAN.US,D,20171214,000000,4.6,4.7,4.6,4.65,156415,0
+EGAN.US,D,20171215,000000,4.6,4.85,4.5,4.65,242509,0
+EGAN.US,D,20171218,000000,4.65,4.7,4.5,4.6,219734,0
+EGAN.US,D,20171219,000000,4.65,5,4.65,4.9,340933,0
+EGAN.US,D,20171220,000000,4.9,5.15,4.9,4.95,390945,0
+EGAN.US,D,20171221,000000,5,5.05,4.95,4.95,139105,0
+EGAN.US,D,20171222,000000,5,5,4.6,4.7,186392,0
+EGAN.US,D,20171226,000000,4.7,5.25,4.5501,5.2,283835,0
+EGAN.US,D,20171227,000000,5.15,5.45,5.15,5.325,119006,0
+EGAN.US,D,20171228,000000,5.3,5.4,5.05,5.1,105165,0
+EGAN.US,D,20171229,000000,5.25,5.35,5.125,5.25,144363,0
+EGAN.US,D,20180102,000000,5.35,5.65,5.225,5.45,311270,0
+EGAN.US,D,20180103,000000,5.55,5.75,5.5,5.75,269182,0
+EGAN.US,D,20180104,000000,5.75,6,5.45,5.55,209137,0
+EGAN.US,D,20180105,000000,5.7,5.8,5.45,5.7,280428,0
+EGAN.US,D,20180108,000000,5.7,5.7,4.75,5.15,338530,0
+EGAN.US,D,20180109,000000,5.15,5.2,4.9,5.15,147306,0
+EGAN.US,D,20180110,000000,5.1,5.45,4.95,5.35,154949,0
+EGAN.US,D,20180111,000000,5.45,5.95,5.155,5.85,226308,0
+EGAN.US,D,20180112,000000,5.9,5.948,5.6,5.7,215047,0
+EGAN.US,D,20180116,000000,5.75,5.75,5.151,5.35,119750,0
+EGAN.US,D,20180117,000000,5.35,5.95,5.3,5.7,204923,0
+EGAN.US,D,20180118,000000,5.7,6.1,5.675,6,290465,0
+EGAN.US,D,20180119,000000,6,6,5.75,5.9,151476,0
+EGAN.US,D,20180122,000000,5.8,5.925,5.75,5.85,92281,0
+EGAN.US,D,20180123,000000,5.85,5.9,5.75,5.9,57499,0
+EGAN.US,D,20180124,000000,5.95,5.95,5.55,5.55,57183,0
+EGAN.US,D,20180125,000000,5.6,5.8,5.501,5.7,85425,0
+EGAN.US,D,20180126,000000,5.7,5.85,5.45,5.5,92022,0
+EGAN.US,D,20180129,000000,5.5,5.75,5.4,5.65,120266,0
+EGAN.US,D,20180130,000000,5.6,5.65,5.345,5.4,66509,0
+EGAN.US,D,20180131,000000,5.35,5.45,5,5.05,81958,0
+EGAN.US,D,20180201,000000,5.05,5.5,5.0499,5.3,112399,0
+EGAN.US,D,20180202,000000,5.3,5.35,5.15,5.15,45609,0
+EGAN.US,D,20180205,000000,5.15,5.2,4.6,4.85,320746,0
+EGAN.US,D,20180206,000000,4.8,5.35,4.6,5.25,139420,0
+EGAN.US,D,20180207,000000,5.25,5.35,5.05,5.05,34467,0
+EGAN.US,D,20180208,000000,5.05,5.25,4.9032,5.2,200484,0
+EGAN.US,D,20180209,000000,6.1,6.5,5.45,5.6,368434,0
+EGAN.US,D,20180212,000000,5.6,6.2,5.6,5.875,286853,0
+EGAN.US,D,20180213,000000,5.9,6.825,5.9,6.7,415496,0
+EGAN.US,D,20180214,000000,6.7,7.3,6.6643,7.15,528471,0
+EGAN.US,D,20180215,000000,7.3,7.9,7.0651,7.8,442444,0
+EGAN.US,D,20180216,000000,7.95,8,6.55,7.5,365267,0
+EGAN.US,D,20180220,000000,7.4,7.6,7.4,7.4,541534,0
+EGAN.US,D,20180221,000000,7.35,7.55,7.35,7.55,123400,0
+EGAN.US,D,20180222,000000,7.5,7.75,7.5,7.65,118883,0
+EGAN.US,D,20180223,000000,7.7,7.9,7.55,7.8,200385,0
+EGAN.US,D,20180226,000000,7.9,7.99,7.7,7.7,162108,0
+EGAN.US,D,20180227,000000,7.7,7.95,7.5,7.95,153105,0
+EGAN.US,D,20180228,000000,7.95,7.95,7.7,7.75,191639,0
+EGAN.US,D,20180301,000000,7.75,7.75,7.41,7.55,203540,0
+EGAN.US,D,20180302,000000,7.4,7.8,6.95,7.8,249173,0
+EGAN.US,D,20180305,000000,7.8,7.95,7.35,7.95,241433,0
+EGAN.US,D,20180306,000000,7.95,7.95,7.701,7.85,130872,0
+EGAN.US,D,20180307,000000,7.8,8,7.7,7.95,135318,0
+EGAN.US,D,20180308,000000,7.85,7.95,7.85,7.95,87522,0
+EGAN.US,D,20180309,000000,7.95,7.95,7.8,7.8,88888,0
+EGAN.US,D,20180312,000000,7.85,7.9,7.75,7.85,119249,0
+EGAN.US,D,20180313,000000,7.95,7.95,7.7,7.8,109500,0
+EGAN.US,D,20180314,000000,7.9,7.9,7.7,7.75,121710,0
+EGAN.US,D,20180315,000000,7.75,7.9,7.65,7.65,172538,0
+EGAN.US,D,20180316,000000,7.65,7.8,7.5,7.7,158976,0
+EGAN.US,D,20180319,000000,7.6,7.7,7.1,7.1,167173,0
+EGAN.US,D,20180320,000000,7.1,7.7,7.1,7.55,177932,0
+EGAN.US,D,20180321,000000,7.5,7.7,7.4,7.55,73190,0
+EGAN.US,D,20180322,000000,7.5,7.55,7.2,7.25,102088,0
+EGAN.US,D,20180323,000000,7.25,7.65,7.25,7.4,102976,0
+EGAN.US,D,20180326,000000,7.5,8.3,7.15,8.25,841232,0
+EGAN.US,D,20180327,000000,8.5,8.5,7.75,7.95,336997,0
+EGAN.US,D,20180328,000000,7.9,7.95,7.425,7.5,160938,0
+EGAN.US,D,20180329,000000,7.55,7.95,7.55,7.95,167049,0
+EGAN.US,D,20180402,000000,7.95,8.225,7.9,8.1,206895,0
+EGAN.US,D,20180403,000000,8.1,8.1,7.751,7.8,138802,0
+EGAN.US,D,20180404,000000,7.6,7.9,7.35,7.75,117145,0
+EGAN.US,D,20180405,000000,7.85,8.15,7.7661,8.15,135296,0
+EGAN.US,D,20180406,000000,8.15,8.2,7.95,8.05,138638,0
+EGAN.US,D,20180409,000000,8.1,8.3,8.05,8.2,162247,0
+EGAN.US,D,20180410,000000,8.25,8.55,8.15,8.4,193242,0
+EGAN.US,D,20180411,000000,8.4,8.75,8.4,8.7,203847,0
+EGAN.US,D,20180412,000000,8.85,9.125,8.6242,9,235396,0
+EGAN.US,D,20180413,000000,9.05,9.3,8.45,8.5,150202,0
+EGAN.US,D,20180416,000000,8.65,8.75,8.35,8.6,111955,0
+EGAN.US,D,20180417,000000,8.6,9.25,8.6,9.2,131915,0
+EGAN.US,D,20180418,000000,9.3,9.5,8.95,9.1,151063,0
+EGAN.US,D,20180419,000000,9.1,9.25,8.9,9,94648,0
+EGAN.US,D,20180420,000000,8.95,9,8.7065,8.95,78911,0
+EGAN.US,D,20180423,000000,8.95,9.3,8.803,9.15,123177,0
+EGAN.US,D,20180424,000000,9.15,9.15,8.55,8.6,140177,0
+EGAN.US,D,20180425,000000,8.55,8.85,8.3,8.55,88177,0
+EGAN.US,D,20180426,000000,8.65,9.1,8.6,8.85,96326,0
+EGAN.US,D,20180427,000000,8.9,8.9,8.4,8.5,123199,0
+EGAN.US,D,20180430,000000,8.45,8.8,8.3,8.65,69243,0
+EGAN.US,D,20180501,000000,8.65,8.9,8.6,8.9,82705,0
+EGAN.US,D,20180502,000000,8.9,9.1,8.75,8.8,149011,0
+EGAN.US,D,20180503,000000,8.75,9.1,8.5,9,88274,0
+EGAN.US,D,20180504,000000,9,9.099,8.8,8.9,46978,0
+EGAN.US,D,20180507,000000,9,9.25,8.9,9.15,179458,0
+EGAN.US,D,20180508,000000,9.3,10.7,9.275,10.55,405230,0
+EGAN.US,D,20180509,000000,10.5,10.5,9.4001,9.9,375627,0
+EGAN.US,D,20180510,000000,9.8,10.7,9.8,10.55,222726,0
+EGAN.US,D,20180511,000000,10.5,10.95,10.4824,10.5,256883,0
+EGAN.US,D,20180514,000000,10.5,10.6954,10.45,10.55,167204,0
+EGAN.US,D,20180515,000000,10.5,10.6,10.35,10.5,204544,0
+EGAN.US,D,20180516,000000,10.45,10.9,10.45,10.7,204299,0
+EGAN.US,D,20180517,000000,10.75,11.1,10.65,10.8,147210,0
+EGAN.US,D,20180518,000000,10.75,10.897,10.1,10.3,177818,0
+EGAN.US,D,20180521,000000,10.25,10.65,9.85,10.525,247218,0
+EGAN.US,D,20180522,000000,10.65,10.65,10.1,10.175,113656,0
+EGAN.US,D,20180523,000000,10.1,11.6,10,11.4,813198,0
+EGAN.US,D,20180524,000000,11.5,12.35,11.5,12.3,695395,0
+EGAN.US,D,20180525,000000,12.6,13.15,12,12.15,445976,0
+EGAN.US,D,20180529,000000,12.2,12.4,11.85,12.15,293360,0
+EGAN.US,D,20180530,000000,12.2,12.4,12.185,12.35,299790,0
+EGAN.US,D,20180531,000000,12.5,13.05,12.5,12.8,357341,0
+EGAN.US,D,20180601,000000,13,13.2,12.75,12.95,231669,0
+EGAN.US,D,20180604,000000,13.05,13.65,13.05,13.35,407629,0
+EGAN.US,D,20180605,000000,13.45,14.125,12.8,13.1,558131,0
+EGAN.US,D,20180606,000000,13.15,13.5,13.15,13.5,309931,0
+EGAN.US,D,20180607,000000,13.75,13.95,13.1,13.35,373354,0
+EGAN.US,D,20180608,000000,13.3,13.6,13.3,13.35,293610,0
+EGAN.US,D,20180611,000000,13.4,13.7499,12.6,12.7,443066,0
+EGAN.US,D,20180612,000000,12.7,13.45,12.7,13.3,252933,0
+EGAN.US,D,20180613,000000,13.25,13.65,12.874,13.1,229488,0
+EGAN.US,D,20180614,000000,13.1,13.2,11.85,12.4,572364,0
+EGAN.US,D,20180615,000000,12.25,12.85,12,12.8,465877,0
+EGAN.US,D,20180618,000000,12.7,13,12.575,12.7,256260,0
+EGAN.US,D,20180619,000000,12.6,12.7296,12.05,12.4,241076,0
+EGAN.US,D,20180620,000000,12.5,13,12.4,12.9,273721,0
+EGAN.US,D,20180621,000000,12.8,12.9,12.35,12.7,291102,0
+EGAN.US,D,20180622,000000,12.75,12.8,12.25,12.65,2301520,0
+EGAN.US,D,20180625,000000,12.5,12.7,12.1,12.55,333089,0
+EGAN.US,D,20180626,000000,12.55,13.0454,12.5,12.95,538036,0
+EGAN.US,D,20180627,000000,13,14.65,12.95,14.3,1336898,0
+EGAN.US,D,20180628,000000,14.65,15.5,14,14.4,1240198,0
+EGAN.US,D,20180629,000000,14.35,15.2,14.201,15.1,736218,0
+EGAN.US,D,20180702,000000,14.7,16.699,14.55,16.45,1256169,0
+EGAN.US,D,20180703,000000,16.8,17,16.1,16.7,594859,0
+EGAN.US,D,20180705,000000,17,17.25,16.1,16.925,815296,0
+EGAN.US,D,20180706,000000,16.9,18.25,16.75,17.95,987842,0
+EGAN.US,D,20180709,000000,18.35,19.05,14.6496,15.55,2627009,0
+EGAN.US,D,20180710,000000,15.55,16.65,14.15,14.325,1418987,0
+EGAN.US,D,20180711,000000,14.05,15.05,13.45,14.35,775225,0
+EGAN.US,D,20180712,000000,14.4,15.1838,14.3275,14.65,637385,0
+EGAN.US,D,20180713,000000,14.75,14.9,13.15,13.75,861924,0
+EGAN.US,D,20180716,000000,13.7,14.2,12.15,12.55,895232,0
+EGAN.US,D,20180717,000000,12.35,13.95,12.255,13.925,674524,0
+EGAN.US,D,20180718,000000,13.95,14.2,13.0851,13.2,520852,0
+EGAN.US,D,20180719,000000,13.45,14.049,13.2155,13.5,513181,0
+EGAN.US,D,20180720,000000,13.45,14.25,13.35,13.9,493475,0
+EGAN.US,D,20180723,000000,13.95,15.4,13.95,14.75,872194,0
+EGAN.US,D,20180724,000000,15.05,16,14.205,14.8,952612,0
+EGAN.US,D,20180725,000000,14.7,15.4,14.7,15.1,613776,0
+EGAN.US,D,20180726,000000,15,15.275,14.1,15.15,583546,0
+EGAN.US,D,20180727,000000,15.15,15.15,13.6,13.95,546823,0
+EGAN.US,D,20180730,000000,14.3,14.45,13.1,13.2,406710,0
+EGAN.US,D,20180731,000000,13.2,13.549,12.8102,13,268766,0
+EGAN.US,D,20180801,000000,12.9,13.45,12.55,13.35,381724,0
+EGAN.US,D,20180802,000000,13.35,14,13.15,13.85,330706,0
+EGAN.US,D,20180803,000000,13.85,13.9034,12.9346,13.3,327005,0
+EGAN.US,D,20180806,000000,13.25,13.75,13.027,13.7,242206,0
+EGAN.US,D,20180807,000000,13.7,14.65,13.55,13.8,451762,0
+EGAN.US,D,20180808,000000,13.9,13.95,13.55,13.8,208078,0
+EGAN.US,D,20180809,000000,13.7,14.6,13.615,14.3,301470,0
+EGAN.US,D,20180810,000000,14.35,14.8,14,14.3,288802,0
+EGAN.US,D,20180813,000000,14.35,14.65,14,14.15,186621,0
+EGAN.US,D,20180814,000000,14.15,14.5,14.05,14.4,217995,0
+EGAN.US,D,20180815,000000,14.5,14.5,13.625,14,367040,0
+EGAN.US,D,20180816,000000,14.1,14.3,13.8,14.1,220205,0
+EGAN.US,D,20180817,000000,14.1,14.45,13.801,14.4,268655,0
+EGAN.US,D,20180820,000000,14.35,14.7,13.6,13.75,380687,0
+EGAN.US,D,20180821,000000,13.7,13.85,13.3276,13.75,322993,0
+EGAN.US,D,20180822,000000,13.7,14.05,13.6,13.775,165005,0
+EGAN.US,D,20180823,000000,13.75,14.2125,13.53,13.85,301518,0
+EGAN.US,D,20180824,000000,13.8,14.15,13.55,13.85,267278,0
+EGAN.US,D,20180827,000000,13.8,14.1,13.7,14,209572,0
+EGAN.US,D,20180828,000000,14.05,14.65,13.85,14.5,462966,0
+EGAN.US,D,20180829,000000,14.55,15.4,14.55,15.25,639697,0
+EGAN.US,D,20180830,000000,15.3,15.55,14.8956,14.95,453432,0
+EGAN.US,D,20180831,000000,15,15.1352,14.05,14.3,448258,0
+EGAN.US,D,20180904,000000,14.3,14.45,13.45,13.85,503319,0
+EGAN.US,D,20180905,000000,13.9,13.9,12.35,13.05,624719,0
+EGAN.US,D,20180906,000000,13.15,13.2,12.5,12.725,604880,0
+EGAN.US,D,20180907,000000,10.45,10.45,8.6,8.75,3183569,0
+EGAN.US,D,20180910,000000,8.95,9.05,7.9,8.1,1448874,0
+EGAN.US,D,20180911,000000,8,8.3,7.55,8.05,1047534,0
+EGAN.US,D,20180912,000000,7.9,8.0445,7.3,7.4,718641,0
+EGAN.US,D,20180913,000000,7.45,7.6,7.15,7.55,843495,0
+EGAN.US,D,20180914,000000,7.65,8.35,7.65,7.9,845397,0
+EGAN.US,D,20180917,000000,8,8.05,7.45,7.6,556524,0
+EGAN.US,D,20180918,000000,7.6,7.85,7.5,7.5,429013,0
+EGAN.US,D,20180919,000000,7.5,7.5,7.1,7.4,452938,0
+EGAN.US,D,20180920,000000,7.4,7.8,7.3,7.75,345878,0
+EGAN.US,D,20180921,000000,7.75,7.8,7.35,7.4,541704,0
+EGAN.US,D,20180924,000000,7.4,7.85,7.35,7.65,472057,0
+EGAN.US,D,20180925,000000,7.75,8,7.6,7.65,329477,0
+EGAN.US,D,20180926,000000,7.65,7.9,7.575,7.75,337746,0
+EGAN.US,D,20180927,000000,7.8,8.3625,7.75,8.2,665481,0
+EGAN.US,D,20180928,000000,8.2,8.3,8,8.1,418455,0
+EGAN.US,D,20181001,000000,8.11,8.49,8.04,8.3,459202,0
+EGAN.US,D,20181002,000000,8.3,8.3085,7.68,7.77,693173,0
+EGAN.US,D,20181003,000000,7.8,7.98,7.5764,7.86,414684,0
+EGAN.US,D,20181004,000000,7.86,7.935,7.61,7.87,362946,0
+EGAN.US,D,20181005,000000,7.84,7.9013,7.5,7.8,382968,0
+EGAN.US,D,20181008,000000,7.74,7.99,7.06,7.3,481516,0
+EGAN.US,D,20181009,000000,7.25,7.85,7.25,7.74,417067,0
+EGAN.US,D,20181010,000000,7.69,7.8,6.31,6.56,1509181,0
+EGAN.US,D,20181011,000000,6.55,6.99,6.55,6.81,589400,0
+EGAN.US,D,20181012,000000,6.93,7.5,6.9,7.2,401543,0
+EGAN.US,D,20181015,000000,7.19,7.49,7,7.38,292348,0
+EGAN.US,D,20181016,000000,7.45,7.96,7.23,7.91,341568,0
+EGAN.US,D,20181017,000000,7.95,8.16,7.63,8.07,303874,0
+EGAN.US,D,20181018,000000,8,8.16,7.62,7.77,251432,0
+EGAN.US,D,20181019,000000,7.77,8.04,7.62,7.65,274596,0
+EGAN.US,D,20181022,000000,7.72,7.91,7.54,7.77,335421,0
+EGAN.US,D,20181023,000000,7.53,7.71,7.39,7.6,224561,0
+EGAN.US,D,20181024,000000,7.55,7.65,6.96,6.99,330722,0
+EGAN.US,D,20181025,000000,7.1,7.3,7.05,7.26,162060,0
+EGAN.US,D,20181026,000000,7.05,7.23,6.77,6.9,236225,0
+EGAN.US,D,20181029,000000,7.08,7.17,6.42,6.64,300321,0
+EGAN.US,D,20181030,000000,6.63,7.04,6.52,6.95,236529,0
+EGAN.US,D,20181031,000000,7.04,7.49,7,7.47,345859,0
+EGAN.US,D,20181101,000000,7.49,7.74,7.34,7.71,241687,0
+EGAN.US,D,20181102,000000,7.75,8.3,7.75,7.91,232046,0
+EGAN.US,D,20181105,000000,7.97,8.08,7.77,7.99,183525,0
+EGAN.US,D,20181106,000000,8.01,8.15,7.83,8.01,151214,0
+EGAN.US,D,20181107,000000,8.1,8.4,8.02,8.31,271862,0
+EGAN.US,D,20181108,000000,8.31,8.52,8,8.06,233263,0
+EGAN.US,D,20181109,000000,8.45,8.91,7.73,8.54,845161,0
+EGAN.US,D,20181112,000000,8.49,8.64,7.81,7.89,343265,0
+EGAN.US,D,20181113,000000,8.01,8.345,7.72,7.77,275952,0
+EGAN.US,D,20181114,000000,7.76,8.005,7.59,7.76,227861,0
+EGAN.US,D,20181115,000000,7.73,8.11,7.58,8.03,329798,0
+EGAN.US,D,20181116,000000,7.96,8.0352,7.69,7.76,284413,0
+EGAN.US,D,20181119,000000,7.71,7.71,6.9,6.925,245876,0
+EGAN.US,D,20181120,000000,6.75,7.07,6.62,6.68,311638,0
+EGAN.US,D,20181121,000000,6.8,7.11,6.75,6.9,227633,0
+EGAN.US,D,20181123,000000,6.9,7.11,6.9,6.96,85506,0
+EGAN.US,D,20181126,000000,7.08,7.25,7.03,7.11,121230,0
+EGAN.US,D,20181127,000000,7.05,7.13,6.98,7.04,111439,0
+EGAN.US,D,20181128,000000,7.12,7.48,7,7.47,203406,0
+EGAN.US,D,20181129,000000,7.46,7.49,7.25,7.43,107743,0
+EGAN.US,D,20181130,000000,7.43,7.52,7.34,7.43,164805,0
+EGAN.US,D,20181203,000000,7.74,7.99,7.43,7.54,160551,0
+EGAN.US,D,20181204,000000,7.45,7.52,6.91,6.95,153014,0
+EGAN.US,D,20181206,000000,6.9,7.04,6.66,7.02,349872,0
+EGAN.US,D,20181207,000000,7.04,7.275,6.89,6.99,151495,0
+EGAN.US,D,20181210,000000,6.99,7.255,6.97,7.13,131324,0
+EGAN.US,D,20181211,000000,7.3,7.3,7.03,7.07,127231,0
+EGAN.US,D,20181212,000000,7.1,7.37,7.04,7.08,239451,0
+EGAN.US,D,20181213,000000,7.19,7.21,6.97,7.04,104595,0
+EGAN.US,D,20181214,000000,7.03,7.15,6.8642,7.07,105635,0
+EGAN.US,D,20181217,000000,7.08,7.1699,6.64,6.66,169241,0
+EGAN.US,D,20181218,000000,6.75,6.7775,6.425,6.48,141685,0
+EGAN.US,D,20181219,000000,6.51,6.68,6,6.1,215767,0
+EGAN.US,D,20181220,000000,6.1,6.18,5.47,5.85,233828,0
+EGAN.US,D,20181221,000000,5.95,5.98,5.5,5.56,225339,0
+EGAN.US,D,20181224,000000,5.53,5.75,5.4,5.45,235334,0
+EGAN.US,D,20181226,000000,5.46,6.66,5.46,6.6,424496,0
+EGAN.US,D,20181227,000000,6.45,6.73,6.26,6.71,211912,0
+EGAN.US,D,20181228,000000,6.75,6.86,6.573,6.65,181632,0
+EGAN.US,D,20181231,000000,6.69,6.73,6.41,6.57,480645,0
+EGAN.US,D,20190102,000000,6.38,6.73,6.22,6.72,174471,0
+EGAN.US,D,20190103,000000,6.6,6.73,6.09,6.31,192994,0
+EGAN.US,D,20190104,000000,6.46,6.73,6.41,6.59,207785,0
+EGAN.US,D,20190107,000000,6.6,6.925,6.6,6.8,149784,0
+EGAN.US,D,20190108,000000,6.88,6.89,6.62,6.78,148531,0
+EGAN.US,D,20190109,000000,6.8,6.8,6.6522,6.73,109210,0
+EGAN.US,D,20190110,000000,6.7,6.74,6.58,6.71,145026,0
+EGAN.US,D,20190111,000000,6.67,6.74,6.5857,6.63,111994,0
+EGAN.US,D,20190114,000000,6.64,6.69,6.39,6.48,114556,0
+EGAN.US,D,20190115,000000,6.49,6.5,6.36,6.47,91480,0
+EGAN.US,D,20190116,000000,6.48,7.2014,6.39,7.1,295910,0
+EGAN.US,D,20190117,000000,7.1,7.35,7.1,7.18,189026,0
+EGAN.US,D,20190118,000000,7.33,7.34,6.94,7.08,121685,0
+EGAN.US,D,20190122,000000,7.01,7.02,6.71,6.73,140626,0
+EGAN.US,D,20190123,000000,6.75,6.85,6.4625,6.68,113452,0
+EGAN.US,D,20190124,000000,6.69,6.97,6.69,6.77,91959,0
+EGAN.US,D,20190125,000000,6.81,7.11,6.7839,7.05,73665,0
+EGAN.US,D,20190128,000000,6.93,7.31,6.93,7.11,83526,0
+EGAN.US,D,20190129,000000,7.15,7.22,6.97,7.09,89418,0
+EGAN.US,D,20190130,000000,7.14,7.35,7.015,7.31,89896,0
+EGAN.US,D,20190131,000000,7.17,7.34,7.08,7.16,105488,0
+EGAN.US,D,20190201,000000,7.16,7.29,6.94,7.01,93924,0
+EGAN.US,D,20190204,000000,7.05,7.99,7,7.7,199865,0
+EGAN.US,D,20190205,000000,7.82,7.94,7.5,7.7,114441,0
+EGAN.US,D,20190206,000000,7.76,7.8492,7.47,7.69,70074,0
+EGAN.US,D,20190207,000000,7.65,7.7,7.1501,7.44,135195,0
+EGAN.US,D,20190208,000000,9,11.25,8.9,10.99,6307668,0
+EGAN.US,D,20190211,000000,10.87,11.75,10.18,11.69,1671554,0
+EGAN.US,D,20190212,000000,11.69,12.1,11.215,11.48,737043,0
+EGAN.US,D,20190213,000000,11.41,12.35,11.4,11.51,573492,0
+EGAN.US,D,20190214,000000,11.5,12.0514,11.49,11.52,366371,0
+EGAN.US,D,20190215,000000,11.55,11.78,10.85,11.24,466864,0
+EGAN.US,D,20190219,000000,11.27,11.74,11.051,11.61,401669,0
+EGAN.US,D,20190220,000000,11.6,11.63,11.3026,11.41,213491,0
+EGAN.US,D,20190221,000000,11.42,12.17,11.27,11.57,428516,0
+EGAN.US,D,20190222,000000,11.59,11.9,11.39,11.43,285468,0
+EGAN.US,D,20190225,000000,11.55,11.84,11.4,11.55,265857,0
+EGAN.US,D,20190226,000000,11.55,11.55,10.97,11.27,271578,0
+EGAN.US,D,20190227,000000,11.22,11.41,10.99,11.21,195836,0
+EGAN.US,D,20190228,000000,11.2,11.4,10.91,11.34,194608,0
+EGAN.US,D,20190301,000000,11.4,11.608,11.11,11.2,195863,0
+EGAN.US,D,20190304,000000,11.25,12.62,11.24,12.2,611304,0
+EGAN.US,D,20190305,000000,12.34,12.74,11.72,12.11,361892,0
+EGAN.US,D,20190306,000000,12.11,12.2286,11.73,11.88,236096,0
+EGAN.US,D,20190307,000000,11.85,11.88,11.3,11.4,164078,0
+EGAN.US,D,20190308,000000,11.2,11.75,11.001,11.56,233269,0
+EGAN.US,D,20190311,000000,11.53,11.89,11.3465,11.74,213815,0
+EGAN.US,D,20190312,000000,11.78,12.59,11.76,12.44,307354,0
+EGAN.US,D,20190313,000000,12.51,12.6799,12.29,12.46,258640,0
+EGAN.US,D,20190314,000000,11.5,12.1,11.02,11.09,1149037,0
+EGAN.US,D,20190315,000000,11.12,11.5199,11.0411,11.25,356266,0
+EGAN.US,D,20190318,000000,11.26,11.39,11.06,11.26,292717,0
+EGAN.US,D,20190319,000000,11.31,11.31,10.99,11.02,487706,0
+EGAN.US,D,20190320,000000,11.03,11.28,10.99,11.16,325873,0
+EGAN.US,D,20190321,000000,11.12,11.415,11,11.39,511685,0
+EGAN.US,D,20190322,000000,11.39,11.4224,10.73,10.74,442674,0
+EGAN.US,D,20190325,000000,10.71,10.8626,10.28,10.4,499902,0
+EGAN.US,D,20190326,000000,10.69,10.8,10.47,10.69,277305,0
+EGAN.US,D,20190327,000000,10.67,10.67,10.28,10.41,138555,0
+EGAN.US,D,20190328,000000,10.43,10.69,10.37,10.41,101328,0
+EGAN.US,D,20190329,000000,10.49,10.59,10.31,10.45,269546,0
+EGAN.US,D,20190401,000000,10.58,10.625,10.2623,10.35,369150,0
+EGAN.US,D,20190402,000000,10.34,10.43,10.28,10.4,207456,0
+EGAN.US,D,20190403,000000,10.56,10.91,10.4201,10.69,254968,0
+EGAN.US,D,20190404,000000,10.66,10.83,10.26,10.37,375059,0
+EGAN.US,D,20190405,000000,10.42,10.5204,10.3,10.36,170297,0
+EGAN.US,D,20190408,000000,10.33,10.45,10.15,10.38,127811,0
+EGAN.US,D,20190409,000000,10.32,10.49,10.32,10.35,191310,0
+EGAN.US,D,20190410,000000,10.36,10.49,10.35,10.39,118825,0
+EGAN.US,D,20190411,000000,10.37,10.43,10.35,10.39,114491,0
+EGAN.US,D,20190412,000000,10.47,10.49,10.33,10.42,104607,0
+EGAN.US,D,20190415,000000,10.41,10.49,10.12,10.21,184173,0
+EGAN.US,D,20190416,000000,10.25,10.29,10.01,10.26,173641,0
+EGAN.US,D,20190417,000000,10.34,10.38,9.7,9.87,225963,0
+EGAN.US,D,20190418,000000,9.79,9.83,9.53,9.63,200376,0
+EGAN.US,D,20190422,000000,9.69,9.78,9.52,9.57,165648,0
+EGAN.US,D,20190423,000000,9.55,10.04,9.47,9.85,228846,0
+EGAN.US,D,20190424,000000,9.85,10.1,9.77,9.9,122128,0
+EGAN.US,D,20190425,000000,9.9,10.06,9.47,9.54,132812,0
+EGAN.US,D,20190426,000000,9.5,9.89,9.5,9.8,121428,0
+EGAN.US,D,20190429,000000,9.78,10.0983,9.63,10.02,116753,0
+EGAN.US,D,20190430,000000,10,10.01,9.71,9.99,146945,0
+EGAN.US,D,20190501,000000,9.9,9.95,9.56,9.75,210014,0
+EGAN.US,D,20190502,000000,9.7,9.93,9.61,9.83,100238,0
+EGAN.US,D,20190503,000000,9.89,10.33,9.8,10.09,214071,0
+EGAN.US,D,20190506,000000,9.75,10.24,9.71,10.13,134590,0
+EGAN.US,D,20190507,000000,10.01,10.0614,9.69,9.84,104340,0
+EGAN.US,D,20190508,000000,9.77,10.34,9.77,10.14,304136,0
+EGAN.US,D,20190509,000000,8.3,8.9699,7.82,8.72,901803,0
+EGAN.US,D,20190510,000000,8.65,8.67,8.0203,8.2,430527,0
+EGAN.US,D,20190513,000000,8.16,8.25,8,8.13,205677,0
+EGAN.US,D,20190514,000000,8.26,8.75,8.13,8.62,501682,0
+EGAN.US,D,20190515,000000,8.65,8.8696,8.53,8.765,158593,0
+EGAN.US,D,20190516,000000,8.79,8.95,8.64,8.8,193844,0
+EGAN.US,D,20190517,000000,8.62,8.71,8.3,8.54,277546,0
+EGAN.US,D,20190520,000000,8.43,8.61,8.33,8.35,135934,0
+EGAN.US,D,20190521,000000,8.45,8.77,8.28,8.68,347022,0
+EGAN.US,D,20190522,000000,8.62,8.62,8.4,8.47,120529,0
+EGAN.US,D,20190523,000000,8.34,8.4,8.21,8.28,126760,0
+EGAN.US,D,20190524,000000,8.37,8.45,8.2009,8.29,126651,0
+EGAN.US,D,20190528,000000,8.3,8.45,8.24,8.41,181454,0
+EGAN.US,D,20190529,000000,8.38,8.3802,8.18,8.23,221907,0
+EGAN.US,D,20190530,000000,8.23,8.2539,7.93,8.05,183949,0
+EGAN.US,D,20190531,000000,7.88,8.03,7.8,7.88,258412,0
+EGAN.US,D,20190603,000000,7.76,7.825,7.28,7.35,251254,0
+EGAN.US,D,20190604,000000,7.43,7.73,7.32,7.68,196970,0
+EGAN.US,D,20190605,000000,7.74,7.98,7.42,7.95,199639,0
+EGAN.US,D,20190606,000000,7.89,8.12,7.89,8.05,146027,0
+EGAN.US,D,20190607,000000,8.11,8.475,8.11,8.16,211252,0
+EGAN.US,D,20190610,000000,8.17,8.4,8.02,8.05,169105,0
+EGAN.US,D,20190611,000000,8.15,8.34,8.0402,8.09,158898,0
+EGAN.US,D,20190612,000000,8,8.19,7.91,8.04,124667,0
+EGAN.US,D,20190613,000000,8.12,8.23,8.02,8.11,161476,0
+EGAN.US,D,20190614,000000,8.09,8.28,8.04,8.23,100272,0
+EGAN.US,D,20190617,000000,8.26,8.46,8.18,8.42,110015,0
+EGAN.US,D,20190618,000000,8.49,8.72,8.49,8.63,136070,0
+EGAN.US,D,20190619,000000,8.61,8.81,8.54,8.78,102058,0
+EGAN.US,D,20190620,000000,8.91,9.12,8.74,8.89,90715,0
+EGAN.US,D,20190621,000000,8.82,8.86,8.47,8.55,160704,0
+EGAN.US,D,20190624,000000,8.49,8.54,8.08,8.17,162299,0
+EGAN.US,D,20190625,000000,8.16,8.16,7.74,7.81,182825,0
+EGAN.US,D,20190626,000000,7.87,7.9256,7.71,7.81,117345,0
+EGAN.US,D,20190627,000000,7.88,8.01,7.73,7.83,176729,0
+EGAN.US,D,20190628,000000,7.89,8.255,7.8325,8.14,705495,0
+EGAN.US,D,20190701,000000,8.32,8.32,8.02,8.14,132410,0
+EGAN.US,D,20190702,000000,8.07,8.07,7.85,7.96,117840,0
+EGAN.US,D,20190703,000000,8,8.13,7.93,8.06,47511,0
+EGAN.US,D,20190705,000000,8,8.07,7.81,7.98,80765,0
+EGAN.US,D,20190708,000000,7.95,7.95,7.57,7.65,192930,0
+EGAN.US,D,20190709,000000,7.7,7.9,7.7,7.88,82677,0
+EGAN.US,D,20190710,000000,7.895,8.05,7.88,8.04,90505,0
+EGAN.US,D,20190711,000000,8.03,8.13,7.94,8.04,69567,0
+EGAN.US,D,20190712,000000,8.01,8.14,7.96,7.99,72253,0
+EGAN.US,D,20190715,000000,8.01,8.15,7.93,8.11,130303,0
+EGAN.US,D,20190716,000000,8.09,8.1,7.845,7.86,163059,0
+EGAN.US,D,20190717,000000,7.86,8.03,7.845,7.9,189901,0
+EGAN.US,D,20190718,000000,7.9,8.06,7.84,7.86,92950,0
+EGAN.US,D,20190719,000000,7.86,8.01,7.85,7.86,69370,0
+EGAN.US,D,20190722,000000,7.86,8.03,7.83,7.9,63518,0
+EGAN.US,D,20190723,000000,7.97,7.97,7.825,7.93,82371,0
+EGAN.US,D,20190724,000000,7.89,8.19,7.89,8.12,123837,0
+EGAN.US,D,20190725,000000,8.12,8.12,7.85,7.96,123981,0
+EGAN.US,D,20190726,000000,7.99,8.16,7.96,8.1,121665,0
+EGAN.US,D,20190729,000000,8.05,8.08,7.9,7.91,92942,0
+EGAN.US,D,20190730,000000,7.83,7.94,7.8024,7.84,93910,0
+EGAN.US,D,20190731,000000,7.86,7.98,7.61,7.74,336583,0
+EGAN.US,D,20190801,000000,7.71,7.89,7.49,7.54,162149,0
+EGAN.US,D,20190802,000000,7.47,7.54,7.26,7.37,153934,0
+EGAN.US,D,20190805,000000,7.16,7.21,7.05,7.09,158945,0
+EGAN.US,D,20190806,000000,7.1,7.2999,6.9,6.96,260159,0
+EGAN.US,D,20190807,000000,6.86,7.02,6.77,6.98,184084,0
+EGAN.US,D,20190808,000000,7.05,7.27,6.96,7.24,183517,0
+EGAN.US,D,20190809,000000,7.2,7.29,7.03,7.2,69215,0
+EGAN.US,D,20190812,000000,7.12,7.205,6.97,7.01,80247,0
+EGAN.US,D,20190813,000000,7,7.17,6.95,7.1,94047,0
+EGAN.US,D,20190814,000000,6.99,7.05,6.85,6.97,138278,0
+EGAN.US,D,20190815,000000,7,7,6.81,6.88,74572,0
+EGAN.US,D,20190816,000000,6.94,7.12,6.94,7.07,83101,0
+EGAN.US,D,20190819,000000,7.19,7.19,6.88,6.92,98920,0
+EGAN.US,D,20190820,000000,6.89,6.935,6.79,6.83,132584,0
+EGAN.US,D,20190821,000000,6.92,7.0001,6.84,6.94,157951,0
+EGAN.US,D,20190822,000000,6.96,7.05,6.85,6.91,77990,0
+EGAN.US,D,20190823,000000,6.89,6.97,6.76,6.8,98449,0
+EGAN.US,D,20190826,000000,6.87,6.87,6.57,6.61,291034,0
+EGAN.US,D,20190827,000000,6.68,6.795,6.36,6.57,443448,0
+EGAN.US,D,20190828,000000,6.56,7.18,6.54,7.16,145950,0
+EGAN.US,D,20190829,000000,7.25,7.25,7.13,7.21,102551,0
+EGAN.US,D,20190830,000000,7.25,7.25,6.99,7.18,86156,0
+EGAN.US,D,20190903,000000,7.28,7.78,7.25,7.56,335858,0
+EGAN.US,D,20190904,000000,7,8.06,7,7.88,552100,0
+EGAN.US,D,20190905,000000,7.8,8.13,7.64,8.08,253071,0
+EGAN.US,D,20190906,000000,8.15,8.27,8.15,8.26,122493,0
+EGAN.US,D,20190909,000000,8.31,8.32,8.02,8.23,220313,0
+EGAN.US,D,20190910,000000,8.13,8.32,8.07,8.21,203356,0
+EGAN.US,D,20190911,000000,8.18,8.32,8.06,8.25,227028,0
+EGAN.US,D,20190912,000000,8.3,8.3,8.02,8.07,206972,0
+EGAN.US,D,20190913,000000,8.09,8.18,7.64,7.67,240926,0
+EGAN.US,D,20190916,000000,7.65,7.99,7.51,7.86,265121,0
+EGAN.US,D,20190917,000000,7.83,8,7.8,7.96,147408,0
+EGAN.US,D,20190918,000000,7.94,7.94,7.55,7.7,89058,0
+EGAN.US,D,20190919,000000,7.75,7.99,7.59,7.89,239711,0
+EGAN.US,D,20190920,000000,7.91,8.19,7.85,8.1,218871,0
+EGAN.US,D,20190923,000000,8.05,8.26,8.05,8.23,129706,0
+EGAN.US,D,20190924,000000,8.25,8.3,8.15,8.2,192022,0
+EGAN.US,D,20190925,000000,8.2,8.3,8.09,8.27,168020,0
+EGAN.US,D,20190926,000000,8.27,8.31,8.125,8.18,103422,0
+EGAN.US,D,20190927,000000,8.21,8.24,7.89,7.91,208680,0
+EGAN.US,D,20190930,000000,7.88,8.11,7.88,8.005,133693,0
+EGAN.US,D,20191001,000000,8.02,8.17,7.805,7.84,125327,0
+EGAN.US,D,20191002,000000,7.76,7.83,7.59,7.72,84534,0
+EGAN.US,D,20191003,000000,7.56,7.63,7.38,7.435,128934,0
+EGAN.US,D,20191004,000000,7.44,7.7,7.43,7.67,104017,0
+EGAN.US,D,20191007,000000,7.65,7.76,7.57,7.73,78376,0
+EGAN.US,D,20191008,000000,7.7,7.76,7.57,7.575,88396,0
+EGAN.US,D,20191009,000000,7.63,7.65,7.35,7.37,91718,0
+EGAN.US,D,20191010,000000,7.4,7.43,7.25,7.35,67848,0
+EGAN.US,D,20191011,000000,7.4,7.55,7.39,7.42,61809,0
+EGAN.US,D,20191014,000000,7.44,7.44,7.25,7.27,60342,0
+EGAN.US,D,20191015,000000,7.26,7.42,7.2,7.33,85769,0
+EGAN.US,D,20191016,000000,7.27,7.46,7.13,7.44,105840,0
+EGAN.US,D,20191017,000000,7.45,7.67,7.4079,7.47,75544,0
+EGAN.US,D,20191018,000000,7.39,7.43,7.19,7.37,107777,0
+EGAN.US,D,20191021,000000,7.43,7.55,7.37,7.5,55356,0
+EGAN.US,D,20191022,000000,7.46,7.575,7.46,7.48,90454,0
+EGAN.US,D,20191023,000000,7.46,7.54,7.34,7.46,198841,0
+EGAN.US,D,20191024,000000,7.53,7.53,7.31,7.44,266535,0
+EGAN.US,D,20191025,000000,7.39,7.62,7.31,7.57,82026,0
+EGAN.US,D,20191028,000000,7.655,7.73,7.61,7.67,80514,0
+EGAN.US,D,20191029,000000,7.66,7.76,7.56,7.67,81145,0
+EGAN.US,D,20191030,000000,7.65,7.65,7.47,7.55,76945,0
+EGAN.US,D,20191031,000000,7.55,7.62,7.5,7.525,86307,0
+EGAN.US,D,20191101,000000,7.54,7.7302,7.5,7.7,142580,0
+EGAN.US,D,20191104,000000,7.76,7.92,7.7,7.91,53908,0
+EGAN.US,D,20191105,000000,7.92,8.225,7.92,8.08,197196,0
+EGAN.US,D,20191106,000000,8.09,8.14,7.8,8.03,151814,0
+EGAN.US,D,20191107,000000,7.64,8.2,7.63,7.96,246745,0
+EGAN.US,D,20191108,000000,7.89,7.97,7.53,7.56,76872,0
+EGAN.US,D,20191111,000000,7.6,7.69,7.5,7.56,150519,0
+EGAN.US,D,20191112,000000,7.58,7.8,7.5,7.66,165980,0
+EGAN.US,D,20191113,000000,7.62,7.75,7.56,7.71,127898,0
+EGAN.US,D,20191114,000000,7.73,7.74,7.6,7.72,83123,0
+EGAN.US,D,20191115,000000,7.77,7.78,7.67,7.77,64676,0
+EGAN.US,D,20191118,000000,7.72,7.8,7.64,7.65,117630,0
+EGAN.US,D,20191119,000000,7.66,7.94,7.66,7.9,82106,0
+EGAN.US,D,20191120,000000,7.85,7.99,7.81,7.84,69743,0
+EGAN.US,D,20191121,000000,7.88,7.88,7.66,7.7,68042,0
+EGAN.US,D,20191122,000000,7.71,7.78,7.64,7.75,101049,0
+EGAN.US,D,20191125,000000,7.8,8.01,7.6483,7.9,107251,0
+EGAN.US,D,20191126,000000,7.9,7.99,7.67,7.74,84459,0
+EGAN.US,D,20191127,000000,7.78,7.82,7.67,7.72,38698,0
+EGAN.US,D,20191129,000000,7.64,7.8,7.55,7.63,29797,0
+EGAN.US,D,20191202,000000,7.59,7.66,7.556,7.61,94289,0
+EGAN.US,D,20191203,000000,7.6,7.68,7.5646,7.6,72353,0
+EGAN.US,D,20191204,000000,7.61,7.68,7.55,7.62,243613,0
+EGAN.US,D,20191205,000000,7.65,7.69,7.6,7.63,37570,0
+EGAN.US,D,20191206,000000,7.64,7.82,7.64,7.775,99592,0
+EGAN.US,D,20191209,000000,7.2,7.74,7.2,7.605,190644,0
+EGAN.US,D,20191210,000000,7.62,7.69,7.605,7.67,104845,0
+EGAN.US,D,20191211,000000,7.68,7.81,7.64,7.75,92335,0
+EGAN.US,D,20191212,000000,7.75,7.86,7.565,7.62,73994,0
+EGAN.US,D,20191213,000000,7.79,8.05,7.64,7.84,126524,0
+EGAN.US,D,20191216,000000,8.06,8.46,7.94,8.39,162196,0
+EGAN.US,D,20191217,000000,8.37,8.4,7.87,8.06,168712,0
+EGAN.US,D,20191218,000000,8.06,8.58,8.04,8.37,150184,0
+EGAN.US,D,20191219,000000,8.38,8.405,8.22,8.32,29927,0
+EGAN.US,D,20191220,000000,8.34,8.34,8.11,8.17,133477,0
+EGAN.US,D,20191223,000000,8.2,8.36,8.06,8.21,70923,0
+EGAN.US,D,20191224,000000,8.23,8.27,8.13,8.22,18769,0
+EGAN.US,D,20191226,000000,8.27,8.36,8.16,8.18,32974,0
+EGAN.US,D,20191227,000000,8.22,8.22,8.09,8.11,29537,0
+EGAN.US,D,20191230,000000,8.12,8.12,7.9,8.01,69781,0
+EGAN.US,D,20191231,000000,7.99,8.04,7.795,7.92,77501,0
+EGAN.US,D,20200102,000000,7.99,8.14,7.85,8.08,42953,0
+EGAN.US,D,20200103,000000,7.94,8.065,7.9,7.99,45886,0
+EGAN.US,D,20200106,000000,7.87,8.01,7.76,7.87,78551,0
+EGAN.US,D,20200107,000000,7.84,7.84,7.64,7.76,45486,0
+EGAN.US,D,20200108,000000,7.8,7.9602,7.78,7.86,51508,0
+EGAN.US,D,20200109,000000,7.93,7.97,7.77,7.92,64781,0
+EGAN.US,D,20200110,000000,7.94,7.97,7.65,7.67,62436,0
+EGAN.US,D,20200113,000000,7.68,7.91,7.65,7.91,142787,0
+EGAN.US,D,20200114,000000,7.86,7.93,7.71,7.72,90045,0
+EGAN.US,D,20200115,000000,7.75,7.93,7.71,7.91,88648,0
+EGAN.US,D,20200116,000000,7.91,8.17,7.91,7.97,76998,0
+EGAN.US,D,20200117,000000,8.05,8.05,7.83,7.88,77499,0
+EGAN.US,D,20200121,000000,7.84,7.91,7.77,7.79,47179,0
+EGAN.US,D,20200122,000000,7.79,7.79,7.5,7.61,101685,0
+EGAN.US,D,20200123,000000,7.57,7.62,7.43,7.46,81474,0
+EGAN.US,D,20200124,000000,7.51,7.58,7.4,7.47,90489,0
+EGAN.US,D,20200127,000000,7.3,7.435,7.3,7.31,96736,0
+EGAN.US,D,20200128,000000,7.34,7.39,7.31,7.38,63871,0
+EGAN.US,D,20200129,000000,7.35,7.43,7.18,7.23,51789,0
+EGAN.US,D,20200130,000000,7.2,7.34,7.14,7.33,79545,0
+EGAN.US,D,20200131,000000,7.32,7.32,7.18,7.2,63139,0
+EGAN.US,D,20200203,000000,7.25,7.38,7.23,7.36,43958,0
+EGAN.US,D,20200204,000000,7.49,7.75,7.29,7.34,218526,0
+EGAN.US,D,20200205,000000,7.41,7.44,7.21,7.25,86366,0
+EGAN.US,D,20200206,000000,7.26,7.4807,7.16,7.41,126469,0
+EGAN.US,D,20200207,000000,7.64,8.4899,7.48,8.35,722623,0
+EGAN.US,D,20200210,000000,8.36,10.11,8.36,10.03,550628,0
+EGAN.US,D,20200211,000000,10,10.0002,9.2883,9.77,299553,0
+EGAN.US,D,20200212,000000,9.77,10.4342,9.7,10.17,242729,0
+EGAN.US,D,20200213,000000,10.16,10.24,9.5595,9.77,218983,0
+EGAN.US,D,20200214,000000,9.75,10.39,9.75,10.18,210884,0
+EGAN.US,D,20200218,000000,10.16,10.42,9.7733,9.86,130043,0
+EGAN.US,D,20200219,000000,9.86,10.22,9.76,10.09,188313,0
+EGAN.US,D,20200220,000000,10.03,10.59,9.97,10.16,178586,0
+EGAN.US,D,20200221,000000,10.12,10.28,10,10.17,143193,0
+EGAN.US,D,20200224,000000,9.79,10.03,9.66,9.77,257599,0
+EGAN.US,D,20200225,000000,9.82,9.82,9.105,9.24,251024,0
+EGAN.US,D,20200226,000000,9.28,9.57,8.96,9.21,121590,0
+EGAN.US,D,20200227,000000,8.88,8.94,8.3,8.315,202227,0
+EGAN.US,D,20200228,000000,8,8.31,7.8226,8.08,148908,0
+EGAN.US,D,20200302,000000,8.1,8.2,7.86,8.18,135050,0
+EGAN.US,D,20200303,000000,8.14,8.35,7.89,7.89,171160,0
+EGAN.US,D,20200304,000000,8.04,8.11,7.905,8.04,118864,0
+EGAN.US,D,20200305,000000,7.82,8.115,7.8,8.04,102702,0
+EGAN.US,D,20200306,000000,7.8,7.8443,7.51,7.7,117537,0
+EGAN.US,D,20200309,000000,7.41,7.41,6.8401,6.87,228078,0
+EGAN.US,D,20200310,000000,7.03,7.18,6.45,6.97,215610,0
+EGAN.US,D,20200311,000000,6.81,6.81,6.45,6.59,163054,0
+EGAN.US,D,20200312,000000,6.14,6.34,5.69,5.81,170360,0
+EGAN.US,D,20200313,000000,6.07,6.12,5.51,6.12,205203,0
+EGAN.US,D,20200316,000000,5.55,5.71,5.05,5.07,208978,0
+EGAN.US,D,20200317,000000,4.98,5.45,4.85,5.39,243525,0
+EGAN.US,D,20200318,000000,5.13,5.31,4.8,5.05,269097,0
+EGAN.US,D,20200319,000000,4.99,5.8,4.83,5.69,228471,0
+EGAN.US,D,20200320,000000,5.76,6.16,5.64,5.81,330618,0
+EGAN.US,D,20200323,000000,5.93,6.06,5.58,6.05,137299,0
+EGAN.US,D,20200324,000000,6.34,6.48,6.113,6.45,119948,0
+EGAN.US,D,20200325,000000,6.52,7.07,6.34,6.94,163011,0
+EGAN.US,D,20200326,000000,7.09,7.3,6.8177,7.16,211227,0
+EGAN.US,D,20200327,000000,6.91,7.15,6.69,7.09,171480,0
+EGAN.US,D,20200330,000000,7.14,7.33,7.01,7.29,134301,0
+EGAN.US,D,20200331,000000,7.26,7.34,7.1,7.33,167375,0
+EGAN.US,D,20200401,000000,7.1,7.14,6.9,7.05,270369,0
+EGAN.US,D,20200402,000000,7.03,7.14,6.9,7.06,198686,0
+EGAN.US,D,20200403,000000,7,7.18,6.9,7.18,217554,0
+EGAN.US,D,20200406,000000,7.35,7.5,7.02,7.24,160851,0
+EGAN.US,D,20200407,000000,7.41,7.85,7.15,7.35,434821,0
+EGAN.US,D,20200408,000000,7.48,7.8,7.44,7.72,392427,0
+EGAN.US,D,20200409,000000,7.8,7.93,7.61,7.8,244717,0
+EGAN.US,D,20200413,000000,7.78,7.78,7.4,7.45,144127,0
+EGAN.US,D,20200414,000000,7.58,7.83,7.46,7.67,180592,0
+EGAN.US,D,20200415,000000,7.52,7.62,7.35,7.59,125607,0
+EGAN.US,D,20200416,000000,7.69,7.99,7.6,7.96,216696,0
+EGAN.US,D,20200417,000000,8.14,8.4,8.14,8.23,163287,0
+EGAN.US,D,20200420,000000,8.21,8.38,8.1476,8.28,101033,0
+EGAN.US,D,20200421,000000,8.06,8.2,7.77,7.9,84530,0
+EGAN.US,D,20200422,000000,8.05,8.15,7.92,8.02,55955,0
+EGAN.US,D,20200423,000000,8.04,8.3,7.99,8.05,128868,0
+EGAN.US,D,20200424,000000,8.06,8.2,7.93,8.13,60600,0
+EGAN.US,D,20200427,000000,8.26,8.28,8.1173,8.14,82057,0
+EGAN.US,D,20200428,000000,8.26,8.39,8.12,8.31,92555,0
+EGAN.US,D,20200429,000000,8.54,8.92,8.44,8.87,195453,0
+EGAN.US,D,20200430,000000,8.77,8.77,8.11,8.3,138076,0
+EGAN.US,D,20200501,000000,8.07,8.16,7.81,7.88,98298,0
+EGAN.US,D,20200504,000000,7.8,8.1,7.6,8,132136,0
+EGAN.US,D,20200505,000000,8.1,8.36,8.1,8.15,105338,0
+EGAN.US,D,20200506,000000,8.24,8.8,8.1,8.63,186152,0
+EGAN.US,D,20200507,000000,8.81,9.34,8.7532,9.34,304833,0
+EGAN.US,D,20200508,000000,9.88,10.74,9.6598,10.48,301377,0
+EGAN.US,D,20200511,000000,10.41,10.55,9.84,10.12,234220,0
+EGAN.US,D,20200512,000000,10.19,10.5506,10.06,10.14,238141,0
+EGAN.US,D,20200513,000000,10.13,10.295,9.385,9.67,175878,0
+EGAN.US,D,20200514,000000,9.52,9.52,8.805,9.45,197361,0
+EGAN.US,D,20200515,000000,9.36,9.8663,9.29,9.79,138225,0
+EGAN.US,D,20200518,000000,10.02,10.43,9.69,9.77,172209,0
+EGAN.US,D,20200519,000000,9.76,10.12,9.6904,9.89,124883,0
+EGAN.US,D,20200520,000000,10.08,10.47,10.05,10.27,135366,0
+EGAN.US,D,20200521,000000,10.29,10.3,9.86,10.1,87153,0
+EGAN.US,D,20200522,000000,10.08,10.26,9.795,10,96677,0
+EGAN.US,D,20200526,000000,10.25,10.3,9.93,9.95,108578,0
+EGAN.US,D,20200527,000000,10.06,10.54,9.65,10.3,198916,0
+EGAN.US,D,20200528,000000,10.33,10.76,10.01,10.11,140362,0
+EGAN.US,D,20200529,000000,10.06,10.46,9.9232,10.41,103271,0
+EGAN.US,D,20200601,000000,10.2,10.7,10.07,10.41,192401,0
+EGAN.US,D,20200602,000000,10.5,10.5,10.09,10.17,110819,0
+EGAN.US,D,20200603,000000,10.25,10.3,9.95,10.01,155539,0
+EGAN.US,D,20200604,000000,9.93,10.07,9.41,9.63,117217,0
+EGAN.US,D,20200605,000000,9.83,10.31,9.63,10.27,207896,0
+EGAN.US,D,20200608,000000,10.28,10.5,10.14,10.38,160452,0
+EGAN.US,D,20200609,000000,10.26,10.45,10.02,10.32,109939,0
+EGAN.US,D,20200610,000000,10.34,10.39,9.95,9.99,132884,0
+EGAN.US,D,20200611,000000,9.73,9.75,8.81,8.98,227926,0
+EGAN.US,D,20200612,000000,9.33,9.42,8.65,9.02,151196,0
+EGAN.US,D,20200615,000000,8.85,9.48,8.6269,9.31,107132,0
+EGAN.US,D,20200616,000000,9.57,10,9.25,9.61,146773,0
+EGAN.US,D,20200617,000000,9.7,9.79,9.21,9.33,107238,0
+EGAN.US,D,20200618,000000,9.3,9.83,9.3,9.37,159178,0
+EGAN.US,D,20200619,000000,9.38,9.79,9.23,9.3,229044,0
+EGAN.US,D,20200622,000000,9.15,9.85,9.14,9.57,145334,0
+EGAN.US,D,20200623,000000,9.67,9.75,9.41,9.47,108228,0
+EGAN.US,D,20200624,000000,9.41,9.66,9.22,9.55,154433,0
+EGAN.US,D,20200625,000000,9.59,10.19,9.55,10.08,214237,0
+EGAN.US,D,20200626,000000,10.01,10.3,9.73,10.14,454203,0
+EGAN.US,D,20200629,000000,10.26,10.6,10.07,10.57,192538,0
+EGAN.US,D,20200630,000000,10.58,11.41,10.58,11.11,841964,0
+EGAN.US,D,20200701,000000,11.17,11.37,10.25,10.62,248363,0
+EGAN.US,D,20200702,000000,10.79,11.75,10.75,11.45,308773,0
+EGAN.US,D,20200706,000000,11.69,12.12,11.05,11.29,259853,0
+EGAN.US,D,20200707,000000,11.2,11.38,11,11.04,121706,0
+EGAN.US,D,20200708,000000,11.03,11.23,10.76,11.16,165276,0
+EGAN.US,D,20200709,000000,11.17,11.44,10.8591,11.12,141505,0
+EGAN.US,D,20200710,000000,11.12,11.14,10.73,10.78,83918,0
+EGAN.US,D,20200713,000000,10.92,10.95,10.13,10.14,150845,0
+EGAN.US,D,20200714,000000,10.07,10.2,9.74,9.97,109138,0
+EGAN.US,D,20200715,000000,10.14,10.44,9.92,10,206370,0
+EGAN.US,D,20200716,000000,9.71,9.95,9.56,9.83,102581,0
+EGAN.US,D,20200717,000000,9.79,10.01,9.59,9.93,133401,0
+EGAN.US,D,20200720,000000,9.91,10.265,9.9,10.26,100022,0
+EGAN.US,D,20200721,000000,10.27,10.48,10.2,10.35,171003,0
+EGAN.US,D,20200722,000000,10.36,10.4755,10.15,10.26,94360,0
+EGAN.US,D,20200723,000000,10.19,10.53,10.17,10.26,147178,0
+EGAN.US,D,20200724,000000,10.18,10.2,9.84,9.92,179961,0
+EGAN.US,D,20200727,000000,9.93,10.46,9.93,10.3,117907,0
+EGAN.US,D,20200728,000000,10.23,10.3,10.06,10.14,168139,0
+EGAN.US,D,20200729,000000,10.23,10.31,10.1391,10.28,167574,0
+EGAN.US,D,20200730,000000,10.12,10.15,9.9,9.98,141278,0
+EGAN.US,D,20200731,000000,10.01,10.01,9.6475,9.91,144951,0
+EGAN.US,D,20200803,000000,10,10.27,9.9966,10.24,120174,0
+EGAN.US,D,20200804,000000,10.17,10.21,9.71,10.18,162854,0
+EGAN.US,D,20200805,000000,10.2,10.35,10.1653,10.22,102838,0
+EGAN.US,D,20200806,000000,10.21,10.84,10.13,10.75,229859,0
+EGAN.US,D,20200807,000000,10.73,11,10.61,10.79,172734,0
+EGAN.US,D,20200810,000000,10.8,10.85,10.45,10.5,79052,0
+EGAN.US,D,20200811,000000,10.95,11.2692,10.52,10.53,133515,0
+EGAN.US,D,20200812,000000,10.81,11.78,10.6052,11.34,246420,0
+EGAN.US,D,20200813,000000,11.31,11.49,11.16,11.4,69154,0
+EGAN.US,D,20200814,000000,11.4,11.46,10.87,11.05,91603,0
+EGAN.US,D,20200817,000000,11.09,11.56,11.09,11.4,102252,0
+EGAN.US,D,20200818,000000,11.44,11.58,11.2471,11.5,124101,0
+EGAN.US,D,20200819,000000,11.55,11.58,11.19,11.29,85248,0
+EGAN.US,D,20200820,000000,11.18,11.6,11.18,11.47,95099,0
+EGAN.US,D,20200821,000000,11.47,11.74,11.39,11.43,88897,0
+EGAN.US,D,20200824,000000,11.49,11.505,11.13,11.26,77085,0
+EGAN.US,D,20200825,000000,11.12,11.155,10.87,10.99,157948,0
+EGAN.US,D,20200826,000000,11.18,11.49,11.17,11.44,145995,0
+EGAN.US,D,20200827,000000,11.6,12.54,11.37,12.39,914218,0
+EGAN.US,D,20200828,000000,12.9906,13.63,12.795,13.345,468824,0
+EGAN.US,D,20200831,000000,13.57,13.79,13.23,13.38,314452,0
+EGAN.US,D,20200901,000000,13.5,14.0899,13.4,14.05,277601,0
+EGAN.US,D,20200902,000000,14.6,14.8531,12.9,13.47,444783,0
+EGAN.US,D,20200903,000000,13.39,14.25,12.29,12.35,491213,0
+EGAN.US,D,20200904,000000,11.9,12.27,11.01,11.64,438069,0
+EGAN.US,D,20200908,000000,11.11,11.71,11.06,11.14,227310,0
+EGAN.US,D,20200909,000000,11.5,13.4471,11.35,13.23,1076970,0
+EGAN.US,D,20200910,000000,13.26,14.06,13.04,13.38,540336,0
+EGAN.US,D,20200911,000000,13.55,13.83,13.3622,13.66,253908,0
+EGAN.US,D,20200914,000000,13.89,14.32,13.87,14.275,282437,0
+EGAN.US,D,20200915,000000,14.4,14.5,13.96,14.23,153156,0
+EGAN.US,D,20200916,000000,14.37,14.579,14.09,14.13,222965,0
+EGAN.US,D,20200917,000000,13.95,14.055,13.25,13.445,158392,0
+EGAN.US,D,20200918,000000,13.67,13.86,13.3,13.79,424189,0
+EGAN.US,D,20200921,000000,13.62,13.74,13.0808,13.29,194895,0
+EGAN.US,D,20200922,000000,13.52,13.94,13.11,13.89,184121,0
+EGAN.US,D,20200923,000000,13.8,13.945,13.17,13.26,201651,0
+EGAN.US,D,20200924,000000,13.19,13.19,12.66,12.75,250238,0
+EGAN.US,D,20200925,000000,12.77,13.19,12.67,13.06,217671,0
+EGAN.US,D,20200928,000000,13.29,13.42,13.08,13.25,115922,0
+EGAN.US,D,20200929,000000,13.25,14.04,13.2,13.86,309385,0
+EGAN.US,D,20200930,000000,13.85,14.26,13.65,14.17,371664,0
+EGAN.US,D,20201001,000000,14.32,14.44,13.96,14.39,167567,0
+EGAN.US,D,20201002,000000,13.99,14.44,13.82,13.89,83599,0
+EGAN.US,D,20201005,000000,14.32,15.07,14.2,14.94,252774,0
+EGAN.US,D,20201006,000000,15.16,15.8,14.89,15.52,271611,0
+EGAN.US,D,20201007,000000,15.82,16.25,15.72,15.99,279572,0
+EGAN.US,D,20201008,000000,16.24,16.255,15.65,16.21,178935,0
+EGAN.US,D,20201009,000000,16.27,16.98,16.24,16.97,262617,0
+EGAN.US,D,20201012,000000,17.4,18.3,17.3,18.17,530681,0
+EGAN.US,D,20201013,000000,18.39,19.8961,18.11,19.77,632964,0
+EGAN.US,D,20201014,000000,20,20.88,18.59,19.11,716857,0
+EGAN.US,D,20201015,000000,18.64,18.64,17.41,18.215,403924,0
+EGAN.US,D,20201016,000000,18.41,18.5139,17.31,17.34,264777,0
+EGAN.US,D,20201019,000000,17.34,19.72,17.33,18.97,878113,0
+EGAN.US,D,20201020,000000,19.9,20.562,19.3701,19.72,664186,0
+EGAN.US,D,20201021,000000,19.74,20.05,19.11,19.5,262502,0
+EGAN.US,D,20201022,000000,19.68,19.7,18.03,18.29,323813,0
+EGAN.US,D,20201023,000000,18.28,18.54,17.82,18.52,153824,0
+EGAN.US,D,20201026,000000,18.03,18.5998,16.085,17,605856,0
+EGAN.US,D,20201027,000000,17.06,17.83,17.0301,17.67,218305,0
+EGAN.US,D,20201028,000000,16.88,17.315,16.5901,16.97,199072,0
+EGAN.US,D,20201029,000000,16.96,17.01,16.5,16.8,139505,0
+EGAN.US,D,20201030,000000,16.53,16.7082,15.4,15.85,300522,0
+EGAN.US,D,20201102,000000,16.16,16.52,15.685,15.9,161359,0
+EGAN.US,D,20201103,000000,16.05,16.895,15.92,16.795,208948,0
+EGAN.US,D,20201104,000000,16.97,17.6473,16.97,17.63,153936,0
+EGAN.US,D,20201105,000000,18,18.45,17.8075,18.15,193049,0
+EGAN.US,D,20201106,000000,18.19,18.66,17.79,18.33,189906,0
+EGAN.US,D,20201109,000000,18.68,18.68,16.46,16.52,346216,0
+EGAN.US,D,20201110,000000,17.03,17.48,16.54,16.94,491112,0
+EGAN.US,D,20201111,000000,13,13.171,11.52,12.27,3420318,0
+EGAN.US,D,20201112,000000,12.63,12.69,11.82,11.9,1289438,0
+EGAN.US,D,20201113,000000,11.95,11.95,11.17,11.53,1019181,0
+EGAN.US,D,20201116,000000,11.6442,11.6442,11.01,11.27,696612,0
+EGAN.US,D,20201117,000000,11.22,11.54,10.82,11.52,659269,0
+EGAN.US,D,20201118,000000,11.54,11.74,10.95,10.99,703403,0
+EGAN.US,D,20201119,000000,11.01,11.155,10.83,11.1,421712,0
+EGAN.US,D,20201120,000000,11.07,11.2291,10.85,10.95,402705,0
+EGAN.US,D,20201123,000000,10.99,11.06,10.52,10.9,601156,0
+EGAN.US,D,20201124,000000,10.88,10.98,10.6,10.8,456367,0
+EGAN.US,D,20201125,000000,10.83,11.61,10.8,11.43,851579,0
+EGAN.US,D,20201127,000000,11.62,11.9,11.452,11.78,438815,0
+EGAN.US,D,20201130,000000,11.81,11.9,11.22,11.34,704639,0
+EGAN.US,D,20201201,000000,11.36,11.4899,10.95,11.105,556138,0
+EGAN.US,D,20201202,000000,11.11,11.4,10.8421,11.32,516198,0
+EGAN.US,D,20201203,000000,11.4,11.65,11.32,11.65,376102,0
+EGAN.US,D,20201204,000000,11.72,11.8,11.41,11.71,426124,0
+EGAN.US,D,20201207,000000,11.7,11.96,11.41,11.63,633144,0
+EGAN.US,D,20201208,000000,11.62,11.69,11.295,11.55,468309,0
+EGAN.US,D,20201209,000000,11.6,11.87,11.03,11.07,680081,0
+EGAN.US,D,20201210,000000,11.14,11.46,11.04,11.4,488955,0
+EGAN.US,D,20201211,000000,11.24,11.39,10.86,11.27,420896,0
+EGAN.US,D,20201214,000000,11.27,11.64,11.16,11.39,451467,0
+EGAN.US,D,20201215,000000,11.515,11.69,11.4,11.53,310531,0
+EGAN.US,D,20201216,000000,11.61,11.72,11.4441,11.53,307576,0
+EGAN.US,D,20201217,000000,11.68,11.94,11.6001,11.795,349041,0
+EGAN.US,D,20201218,000000,11.8,11.9,11.44,11.46,528784,0
+EGAN.US,D,20201221,000000,11.35,11.76,11.13,11.61,452691,0
+EGAN.US,D,20201222,000000,11.67,11.99,11.59,11.91,353650,0
+EGAN.US,D,20201223,000000,11.89,12.85,11.89,12.66,852804,0
+EGAN.US,D,20201224,000000,12.77,12.84,12.39,12.61,315197,0
+EGAN.US,D,20201228,000000,12.78,12.82,12.16,12.22,1075576,0
+EGAN.US,D,20201229,000000,12.31,12.31,11.55,11.87,683705,0
+EGAN.US,D,20201230,000000,11.95,12.04,11.7499,11.9,271561,0
+EGAN.US,D,20201231,000000,11.95,12,11.3,11.81,670915,0
+EGAN.US,D,20210104,000000,11.92,12.2,11.36,11.72,384134,0
+EGAN.US,D,20210105,000000,11.76,12.42,11.61,12.27,450032,0
+EGAN.US,D,20210106,000000,12.25,12.26,11.68,11.77,411407,0
+EGAN.US,D,20210107,000000,12,12.35,11.91,12.23,268008,0
+EGAN.US,D,20210108,000000,12.41,12.46,12.0701,12.295,449028,0
+EGAN.US,D,20210111,000000,12.25,12.25,11.7182,12,384731,0
+EGAN.US,D,20210112,000000,11.985,12.19,11.76,11.99,481235,0
+EGAN.US,D,20210113,000000,12,12.19,11.76,11.85,207882,0
+EGAN.US,D,20210114,000000,11.46,12.03,11.37,11.48,506018,0
+EGAN.US,D,20210115,000000,11.45,11.57,11.14,11.34,343589,0
+EGAN.US,D,20210119,000000,11.57,11.8812,11.36,11.79,523925,0
+EGAN.US,D,20210120,000000,11.98,12.5557,11.95,12.29,475922,0
+EGAN.US,D,20210121,000000,12.32,12.53,11.96,12.41,375484,0
+EGAN.US,D,20210122,000000,12.22,12.515,12.05,12.45,315725,0
+EGAN.US,D,20210125,000000,12.45,12.65,11.7,12.04,765940,0
+EGAN.US,D,20210126,000000,12.1,12.14,11.77,11.85,273669,0
+EGAN.US,D,20210127,000000,11.3035,11.485,10.22,10.69,926979,0
+EGAN.US,D,20210128,000000,10.81,11.2,10.801,11.07,327755,0
+EGAN.US,D,20210129,000000,11.05,11.18,10.71,11,408760,0
+EGAN.US,D,20210201,000000,11.2,11.4,10.91,11.34,274798,0
+EGAN.US,D,20210202,000000,11.42,11.57,11.2,11.36,228448,0
+EGAN.US,D,20210203,000000,11.49,11.49,11.149,11.4,343721,0
+EGAN.US,D,20210204,000000,11.46,11.67,11.31,11.62,255811,0
+EGAN.US,D,20210205,000000,11.68,11.8699,11.43,11.76,277851,0
+EGAN.US,D,20210208,000000,11.89,12.1,11.67,11.84,314865,0
+EGAN.US,D,20210209,000000,11.73,12.38,11.7,12.08,385855,0
+EGAN.US,D,20210210,000000,12.25,13.1,12.1,12.46,811086,0
+EGAN.US,D,20210211,000000,12.76,14.2489,12.76,13.09,1121430,0
+EGAN.US,D,20210212,000000,13.01,13.02,12.21,12.53,521596,0
+EGAN.US,D,20210216,000000,12.53,12.88,12.02,12.29,399455,0
+EGAN.US,D,20210217,000000,12.14,12.17,11.36,11.98,521359,0
+EGAN.US,D,20210218,000000,11.71,12.18,11.5837,12.02,229872,0
+EGAN.US,D,20210219,000000,12.04,12.54,12.025,12.25,217778,0
+EGAN.US,D,20210222,000000,12,12.14,11.66,11.69,269496,0
+EGAN.US,D,20210223,000000,11.48,11.48,10.62,11.13,408465,0
+EGAN.US,D,20210224,000000,11.26,11.56,10.94,11.44,187552,0
+EGAN.US,D,20210225,000000,11.24,11.4,10.87,10.98,278702,0
+EGAN.US,D,20210226,000000,11.07,11.63,10.78,11.62,1004460,0
+EGAN.US,D,20210301,000000,11.77,11.8,11.31,11.57,220853,0
+EGAN.US,D,20210302,000000,11.62,11.62,11.25,11.26,170763,0
+EGAN.US,D,20210303,000000,11.2,11.23,10.45,10.53,354125,0
+EGAN.US,D,20210304,000000,10.49,10.62,9.61,9.95,580556,0
+EGAN.US,D,20210305,000000,9.96,10.03,9.08,9.96,454108,0
+EGAN.US,D,20210308,000000,9.97,10.145,9.62,9.64,229822,0
+EGAN.US,D,20210309,000000,9.89,10.405,9.89,10.27,180519,0
+EGAN.US,D,20210310,000000,10.56,10.745,10.3775,10.47,206808,0
+EGAN.US,D,20210311,000000,10.65,10.779,10.51,10.67,159724,0
+EGAN.US,D,20210312,000000,10.45,10.58,10.18,10.51,129474,0
+EGAN.US,D,20210315,000000,10.51,10.53,10.26,10.5,135535,0
+EGAN.US,D,20210316,000000,10.5825,10.73,10.31,10.41,128608,0
+EGAN.US,D,20210317,000000,10.28,10.6,10.1,10.46,239124,0
+EGAN.US,D,20210318,000000,10.18,10.34,9.86,9.89,186094,0
+EGAN.US,D,20210319,000000,10.06,10.22,9.92,10.02,303106,0
+EGAN.US,D,20210322,000000,10.13,10.25,10.01,10.04,238214,0
+EGAN.US,D,20210323,000000,10.05,10.0812,9.55,9.58,303087,0
+EGAN.US,D,20210324,000000,9.69,9.7,9.09,9.12,241907,0
+EGAN.US,D,20210325,000000,9,9.3181,8.9,9.18,225030,0
+EGAN.US,D,20210326,000000,9.21,9.37,9.1,9.31,391769,0
+EGAN.US,D,20210329,000000,9.3,9.3152,8.95,9.09,273476,0
+EGAN.US,D,20210330,000000,8.962,9.45,8.9,9.27,226969,0
+EGAN.US,D,20210331,000000,9.35,9.65,9.22,9.49,192134,0
+EGAN.US,D,20210401,000000,9.78,9.88,9.57,9.69,167613,0
+EGAN.US,D,20210405,000000,9.85,9.85,9.54,9.74,131610,0
+EGAN.US,D,20210406,000000,9.7,9.84,9.52,9.7,127180,0
+EGAN.US,D,20210407,000000,9.7,9.79,9.29,9.39,142064,0
+EGAN.US,D,20210408,000000,9.53,9.8,9.42,9.74,130253,0
+EGAN.US,D,20210409,000000,9.65,9.74,9.51,9.67,101889,0
+EGAN.US,D,20210412,000000,9.66,9.66,9.4795,9.63,101365,0
+EGAN.US,D,20210413,000000,9.65,9.82,9.61,9.78,615885,0
+EGAN.US,D,20210414,000000,9.83,10.14,9.72,9.73,143843,0
+EGAN.US,D,20210415,000000,9.81,9.99,9.69,9.94,119232,0
+EGAN.US,D,20210416,000000,9.96,9.96,9.61,9.78,118725,0
+EGAN.US,D,20210419,000000,9.7,9.75,9.31,9.6,435283,0
+EGAN.US,D,20210420,000000,9.52,9.63,9.445,9.57,137038,0
+EGAN.US,D,20210421,000000,9.56,9.85,9.48,9.76,177062,0
+EGAN.US,D,20210422,000000,9.79,10.15,9.78,9.83,186705,0
+EGAN.US,D,20210423,000000,9.6,9.99,9.6,9.9,104140,0
+EGAN.US,D,20210426,000000,10,10.24,10,10.12,130742,0
+EGAN.US,D,20210427,000000,10.11,10.11,9.77,9.78,243782,0
+EGAN.US,D,20210428,000000,9.75,9.85,9.66,9.79,115743,0
+EGAN.US,D,20210429,000000,9.87,9.97,9.65,9.92,126678,0
+EGAN.US,D,20210430,000000,9.81,10.04,9.56,9.83,297552,0
+EGAN.US,D,20210503,000000,9.93,9.96,9.46,9.56,134732,0
+EGAN.US,D,20210504,000000,9.5,9.6,9.4,9.5,161012,0
+EGAN.US,D,20210505,000000,9.54,9.6576,9.33,9.4,136329,0
+EGAN.US,D,20210506,000000,9.36,9.36,8.815,9.16,151718,0
+EGAN.US,D,20210507,000000,9.22,9.42,9.22,9.34,70388,0
+EGAN.US,D,20210510,000000,9.3,9.35,8.88,8.88,182643,0
+EGAN.US,D,20210511,000000,8.55,9.14,8.5001,9,245856,0
+EGAN.US,D,20210512,000000,9,10.69,8.89,10.26,821964,0
+EGAN.US,D,20210513,000000,10.39,10.78,10.31,10.53,274807,0
+EGAN.US,D,20210514,000000,10.8,10.935,10.395,10.77,216660,0
+EGAN.US,D,20210517,000000,10.64,10.75,9.69,9.91,291466,0
+EGAN.US,D,20210518,000000,9.99,10.43,9.99,10.27,118726,0
+EGAN.US,D,20210519,000000,10.15,10.44,10.01,10.34,132580,0
+EGAN.US,D,20210520,000000,10.35,10.65,10.28,10.61,135413,0
+EGAN.US,D,20210521,000000,10.75,10.985,10.5,10.96,216123,0
+EGAN.US,D,20210524,000000,10.95,11.15,10.53,10.56,145353,0
+EGAN.US,D,20210525,000000,10.58,10.83,10.22,10.24,154928,0
+EGAN.US,D,20210526,000000,10.35,10.525,10.13,10.2,126962,0
+EGAN.US,D,20210527,000000,10.23,10.28,9.55,9.55,897645,0
+EGAN.US,D,20210528,000000,9.65,10.4,9.65,10.04,184792,0
+EGAN.US,D,20210601,000000,9.99,10.23,9.91,10.13,171869,0
+EGAN.US,D,20210602,000000,10.18,10.5,10.1,10.46,205332,0
+EGAN.US,D,20210603,000000,10.46,10.71,10.35,10.52,119708,0
+EGAN.US,D,20210604,000000,10.5,10.67,10.44,10.5,120894,0
+EGAN.US,D,20210607,000000,10.47,10.62,10.38,10.57,115312,0
+EGAN.US,D,20210608,000000,10.53,10.789,10.465,10.68,117905,0
+EGAN.US,D,20210609,000000,10.76,10.8199,10.56,10.65,113848,0
+EGAN.US,D,20210610,000000,10.71,10.83,10.56,10.81,105805,0
+EGAN.US,D,20210611,000000,10.81,11.12,10.7353,10.91,117713,0
+EGAN.US,D,20210614,000000,10.96,11.08,10.855,10.97,89229,0
+EGAN.US,D,20210615,000000,10.95,10.95,10.57,10.64,69730,0
+EGAN.US,D,20210616,000000,10.61,10.71,10.4,10.54,192889,0
+EGAN.US,D,20210617,000000,10.57,11.1099,10.56,10.95,203630,0
+EGAN.US,D,20210618,000000,10.9,11.07,10.75,11.03,202367,0
+EGAN.US,D,20210621,000000,10.98,10.995,10.66,10.75,138296,0
+EGAN.US,D,20210622,000000,10.71,10.94,10.56,10.88,84710,0
+EGAN.US,D,20210623,000000,10.87,11.22,10.83,11.08,203367,0
+EGAN.US,D,20210624,000000,11.15,11.7,11.15,11.59,222789,0
+EGAN.US,D,20210625,000000,11.59,11.85,11.16,11.75,612389,0
+EGAN.US,D,20210628,000000,11.71,11.82,11.2,11.49,152839,0
+EGAN.US,D,20210629,000000,11.49,11.69,11.3503,11.66,87692,0
+EGAN.US,D,20210630,000000,11.59,11.65,11.31,11.48,155419,0
+EGAN.US,D,20210701,000000,11.45,11.925,11.45,11.67,230004,0
+EGAN.US,D,20210702,000000,11.68,11.72,11.365,11.41,151210,0
+EGAN.US,D,20210706,000000,11.35,11.54,11.15,11.2,179524,0
+EGAN.US,D,20210707,000000,11.29,11.29,10.62,10.74,129141,0
+EGAN.US,D,20210708,000000,10.505,11.3035,10.27,11,212791,0
+EGAN.US,D,20210709,000000,10.94,11.93,10.94,11.87,677636,0
+EGAN.US,D,20210712,000000,11.81,11.8672,11.06,11.13,204515,0
+EGAN.US,D,20210713,000000,11.09,11.33,10.823,11.06,116023,0
+EGAN.US,D,20210714,000000,11.1,11.2,10.7901,10.89,93103,0
+EGAN.US,D,20210715,000000,10.93,11.09,10.55,11.05,131884,0
+EGAN.US,D,20210716,000000,11.15,11.22,10.96,11.02,177429,0
+EGAN.US,D,20210719,000000,10.8,11.27,10.62,11.24,156780,0
+EGAN.US,D,20210720,000000,11.25,11.47,10.98,11.23,163735,0
+EGAN.US,D,20210721,000000,11.23,11.5,11.125,11.38,104237,0
+EGAN.US,D,20210722,000000,11.37,11.615,11.25,11.53,97432,0
+EGAN.US,D,20210723,000000,11.52,11.5765,11.39,11.46,82064,0
+EGAN.US,D,20210726,000000,11.49,11.65,11.3001,11.62,154049,0
+EGAN.US,D,20210727,000000,11.62,11.625,11.28,11.52,117115,0
+EGAN.US,D,20210728,000000,11.52,11.86,11.49,11.69,126059,0
+EGAN.US,D,20210729,000000,11.68,11.88,11.57,11.73,85113,0
+EGAN.US,D,20210730,000000,11.68,12.045,11.5977,11.67,134252,0
+EGAN.US,D,20210802,000000,11.7,11.76,11.56,11.58,80540,0
+EGAN.US,D,20210803,000000,11.63,11.7,11.295,11.46,120476,0
+EGAN.US,D,20210804,000000,11.39,11.4699,11.2,11.37,138488,0
+EGAN.US,D,20210805,000000,11.42,11.67,11.3,11.51,77246,0
+EGAN.US,D,20210806,000000,11.49,11.55,11.28,11.5,92561,0
+EGAN.US,D,20210809,000000,11.43,11.645,11.39,11.42,61756,0
+EGAN.US,D,20210810,000000,11.39,11.47,11.13,11.38,239385,0
+EGAN.US,D,20210811,000000,11.37,11.65,11.22,11.54,76002,0
+EGAN.US,D,20210812,000000,11.46,11.58,11.41,11.45,49786,0
+EGAN.US,D,20210813,000000,11.41,11.435,11.1,11.12,117368,0
+EGAN.US,D,20210816,000000,11.13,11.225,10.7,11.07,139911,0
+EGAN.US,D,20210817,000000,11.05,11.05,10.46,10.63,284396,0
+EGAN.US,D,20210818,000000,10.59,10.81,10.45,10.48,84910,0
+EGAN.US,D,20210819,000000,10.39,10.62,10.345,10.52,75186,0
+EGAN.US,D,20210820,000000,10.47,10.73,10.47,10.69,126155,0
+EGAN.US,D,20210823,000000,10.76,11.07,10.7,11.05,75416,0
+EGAN.US,D,20210824,000000,11.02,11.28,11.02,11.13,83451,0
+EGAN.US,D,20210825,000000,11.2,11.33,11.04,11.27,72956,0
+EGAN.US,D,20210826,000000,11.18,11.49,11.08,11.47,116057,0
+EGAN.US,D,20210827,000000,11.49,12.0625,11.49,11.94,141719,0
+EGAN.US,D,20210830,000000,11.92,12.03,11.65,11.71,85355,0
+EGAN.US,D,20210831,000000,11.71,11.89,11.65,11.78,76024,0
+EGAN.US,D,20210901,000000,11.66,12.89,11.55,12.69,405685,0
+EGAN.US,D,20210902,000000,12.85,12.99,12.01,12.26,372969,0
+EGAN.US,D,20210903,000000,12.14,12.4,11.54,12.08,304970,0
+EGAN.US,D,20210907,000000,11.97,12.2099,11.82,11.89,144766,0
+EGAN.US,D,20210908,000000,11.78,11.8,11.51,11.56,148921,0
+EGAN.US,D,20210909,000000,11.55,11.7,11.41,11.53,87315,0
+EGAN.US,D,20210910,000000,11.61,11.7,11.27,11.36,101825,0
+EGAN.US,D,20210913,000000,11.31,11.46,11.01,11.2,101182,0
+EGAN.US,D,20210914,000000,11.25,11.35,11.08,11.1,82254,0
+EGAN.US,D,20210915,000000,11.15,11.383,10.95,11.2,102938,0
+EGAN.US,D,20210916,000000,11.19,11.31,11.14,11.24,70585,0
+EGAN.US,D,20210917,000000,11.3,11.46,11.23,11.23,120282,0
+EGAN.US,D,20210920,000000,11,11.0271,10.7104,10.82,87979,0
+EGAN.US,D,20210921,000000,10.8,10.98,10.74,10.88,65809,0
+EGAN.US,D,20210922,000000,10.89,11.11,10.81,11.09,66843,0
+EGAN.US,D,20210923,000000,11.1,11.28,10.85,11.22,70975,0
+EGAN.US,D,20210924,000000,11.18,11.2499,11.06,11.13,71054,0
+EGAN.US,D,20210927,000000,11.04,11.15,10.81,10.96,59679,0
+EGAN.US,D,20210928,000000,10.89,10.89,10.62,10.62,69496,0
+EGAN.US,D,20210929,000000,10.64,10.755,10.51,10.62,73302,0
+EGAN.US,D,20210930,000000,10.61,10.71,10.17,10.2,125694,0
+EGAN.US,D,20211001,000000,10.2,10.76,10.1504,10.7,123145,0
+EGAN.US,D,20211004,000000,10.67,10.675,10.33,10.38,94898,0
+EGAN.US,D,20211005,000000,10.43,10.6,10.3,10.34,47634,0
+EGAN.US,D,20211006,000000,10.26,10.5099,10.21,10.28,69590,0
+EGAN.US,D,20211007,000000,10.38,10.615,10.308,10.55,61003,0
+EGAN.US,D,20211008,000000,10.6,10.7,10.43,10.61,81281,0
+EGAN.US,D,20211011,000000,10.53,10.67,10.38,10.4,29274,0
+EGAN.US,D,20211012,000000,10.41,10.515,10.18,10.24,50900,0
+EGAN.US,D,20211013,000000,10.3,10.37,10.22,10.31,46065,0
+EGAN.US,D,20211014,000000,10.42,10.49,10.13,10.17,51203,0
+EGAN.US,D,20211015,000000,10.22,10.37,10.07,10.1,152807,0
+EGAN.US,D,20211018,000000,10.02,10.34,9.59,10.18,117707,0
+EGAN.US,D,20211019,000000,10.16,10.5,10.1379,10.47,159733,0
+EGAN.US,D,20211020,000000,10.54,10.7,10.36,10.42,69854,0
+EGAN.US,D,20211021,000000,10.37,10.505,10.22,10.3,55007,0
+EGAN.US,D,20211022,000000,10.32,10.34,10.19,10.22,31263,0
+EGAN.US,D,20211025,000000,10.23,10.41,10.16,10.32,43251,0
+EGAN.US,D,20211026,000000,10.37,10.45,10.26,10.43,43368,0
+EGAN.US,D,20211027,000000,10.38,10.52,10.31,10.37,55830,0
+EGAN.US,D,20211028,000000,10.39,10.5,10.23,10.24,69535,0
+EGAN.US,D,20211029,000000,10.21,10.395,10.04,10.32,63147,0
+EGAN.US,D,20211101,000000,10.35,10.35,10.11,10.16,80020,0
+EGAN.US,D,20211102,000000,10.16,10.6,9.9,9.98,75893,0
+EGAN.US,D,20211103,000000,10,10.44,9.82,10.38,94000,0
+EGAN.US,D,20211104,000000,10.43,11.07,10.22,10.82,133330,0
+EGAN.US,D,20211105,000000,11.03,11.33,10.58,10.71,89650,0
+EGAN.US,D,20211108,000000,10.79,10.825,10.47,10.74,63896,0
+EGAN.US,D,20211109,000000,10.75,11.07,10.5805,11.06,91053,0
+EGAN.US,D,20211110,000000,11.68,12.36,11.35,11.68,155448,0
+EGAN.US,D,20211111,000000,11.74,11.83,11.28,11.47,153594,0
+EGAN.US,D,20211112,000000,11.44,11.6,11.27,11.42,123455,0
+EGAN.US,D,20211115,000000,11.45,11.45,10.94,11.06,79916,0
+EGAN.US,D,20211116,000000,11.06,11.235,10.87,11.18,65251,0
+EGAN.US,D,20211117,000000,11.1,11.185,11.01,11.12,64473,0
+EGAN.US,D,20211118,000000,11.11,11.12,10.85,11.05,115937,0
+EGAN.US,D,20211119,000000,10.96,11.11,10.76,10.78,58237,0
+EGAN.US,D,20211122,000000,10.79,10.79,10.11,10.13,91903,0
+EGAN.US,D,20211123,000000,10.1,10.14,9.76,10.03,80139,0
+EGAN.US,D,20211124,000000,9.97,10.31,9.9,10.23,92807,0
+EGAN.US,D,20211126,000000,10.05,10.42,9.76,9.97,67871,0
+EGAN.US,D,20211129,000000,10.15,10.53,9.95,10.46,142766,0
+EGAN.US,D,20211130,000000,10.4,10.78,10.17,10.5,427682,0
+EGAN.US,D,20211201,000000,10.47,10.71,10.02,10.05,139782,0
+EGAN.US,D,20211202,000000,10,10.39,9.975,10.3,115656,0
+EGAN.US,D,20211203,000000,10.31,10.45,9.95,10.07,95789,0
+EGAN.US,D,20211206,000000,10.1,10.44,10.0301,10.4,84690,0
+EGAN.US,D,20211207,000000,10.49,10.7012,10.44,10.48,101237,0
+EGAN.US,D,20211208,000000,10.53,10.75,10.37,10.59,53087,0
+EGAN.US,D,20211209,000000,10.53,10.66,10.31,10.36,73025,0
+EGAN.US,D,20211210,000000,10.36,10.52,10,10.02,85805,0
+EGAN.US,D,20211213,000000,10.11,10.41,9.91,10.19,114303,0
+EGAN.US,D,20211214,000000,10.05,10.19,9.94,9.98,94610,0
+EGAN.US,D,20211215,000000,9.96,10.18,9.846,10,100142,0
+EGAN.US,D,20211216,000000,10.11,10.21,9.73,9.75,83621,0
+EGAN.US,D,20211217,000000,9.61,10.28,9.5701,10.16,351086,0
+EGAN.US,D,20211220,000000,9.99,10.07,9.83,9.87,78412,0
+EGAN.US,D,20211221,000000,9.94,9.97,9.8091,9.88,56759,0
+EGAN.US,D,20211222,000000,9.88,10.12,9.84,10.09,72053,0
+EGAN.US,D,20211223,000000,10.013,10.26,9.88,10.2,47992,0
+EGAN.US,D,20211227,000000,10.31,10.31,10,10.08,53681,0
+EGAN.US,D,20211228,000000,10.07,10.07,9.84,9.94,46778,0
+EGAN.US,D,20211229,000000,9.9,9.97,9.46,9.5,269043,0
+EGAN.US,D,20211230,000000,9.55,10.15,9.51,10.04,91584,0
+EGAN.US,D,20211231,000000,10.02,10.08,9.955,9.98,51100,0
+EGAN.US,D,20220103,000000,9.96,10.05,9.66,10.03,64089,0
+EGAN.US,D,20220104,000000,10.08,10.12,9.97,10.02,87734,0
+EGAN.US,D,20220105,000000,10.07,10.11,9.96,10.01,101326,0
+EGAN.US,D,20220106,000000,9.99,10.41,9.97,10.14,57945,0
+EGAN.US,D,20220107,000000,10.07,10.1161,9.97,9.98,92416,0
+EGAN.US,D,20220110,000000,9.91,10.07,9.67,10.07,50864,0
+EGAN.US,D,20220111,000000,10,10.26,9.95,10.23,57991,0
+EGAN.US,D,20220112,000000,10.25,10.365,10.04,10.16,66751,0
+EGAN.US,D,20220113,000000,10.15,10.55,10.15,10.37,116145,0
+EGAN.US,D,20220114,000000,10.24,10.38,10.15,10.29,44606,0
+EGAN.US,D,20220118,000000,10.13,10.24,10.05,10.1,52317,0
+EGAN.US,D,20220119,000000,10.12,10.255,10,10.07,55910,0
+EGAN.US,D,20220120,000000,10.11,10.16,10,10,63184,0
+EGAN.US,D,20220121,000000,9.9,10.2455,9.9,9.99,96021,0
+EGAN.US,D,20220124,000000,9.7011,10.08,9.7011,9.99,193050,0
+EGAN.US,D,20220125,000000,9.98,10.1,9.9,10.01,103864,0
+EGAN.US,D,20220126,000000,10.14,10.14,9.92,10.03,100656,0
+EGAN.US,D,20220127,000000,10.05,10.11,9.825,9.85,105287,0
+EGAN.US,D,20220128,000000,9.91,9.99,9.61,9.97,151313,0
+EGAN.US,D,20220131,000000,10.01,10.36,9.99,10.33,74969,0
+EGAN.US,D,20220201,000000,10.33,10.39,10.149,10.32,95155,0
+EGAN.US,D,20220202,000000,10.3,10.42,10.12,10.16,68780,0
+EGAN.US,D,20220203,000000,10,10.27,9.85,10.05,131784,0
+EGAN.US,D,20220204,000000,11.16,12.98,11,12.745,1704291,0
+EGAN.US,D,20220207,000000,12.49,13,11.56,11.62,545233,0
+EGAN.US,D,20220208,000000,11.56,12.35,11.56,12.22,228206,0
+EGAN.US,D,20220209,000000,12.21,13.7,12.13,13.29,489192,0
+EGAN.US,D,20220210,000000,13,13.2,12.6,12.66,360458,0
+EGAN.US,D,20220211,000000,12.58,13,12.505,12.7,220096,0
+EGAN.US,D,20220214,000000,12.74,12.875,12.26,12.34,574162,0
+EGAN.US,D,20220215,000000,12.45,12.64,12.17,12.51,124376,0
+EGAN.US,D,20220216,000000,12.5,12.5,12.1235,12.33,69842,0
+EGAN.US,D,20220217,000000,12.3,12.32,12.11,12.15,89523,0
+EGAN.US,D,20220218,000000,12.07,12.21,11.85,11.97,148743,0
+EGAN.US,D,20220222,000000,11.83,11.94,11.6001,11.75,112353,0
+EGAN.US,D,20220223,000000,11.76,11.7783,11.48,11.54,102540,0
+EGAN.US,D,20220224,000000,11.25,12.16,11.2207,12.1,109031,0
+EGAN.US,D,20220225,000000,12.1,12.1,11.49,11.77,135499,0
+EGAN.US,D,20220228,000000,11.77,11.93,11.67,11.79,74228,0
+EGAN.US,D,20220301,000000,11.78,12,11.555,11.82,92722,0
+EGAN.US,D,20220302,000000,11.82,11.97,11.64,11.82,47901,0
+EGAN.US,D,20220303,000000,11.83,12.25,11.7,12.04,112898,0
+EGAN.US,D,20220304,000000,11.94,11.94,11.24,11.55,62015,0
+EGAN.US,D,20220307,000000,11.53,11.77,11.41,11.73,75004,0
+EGAN.US,D,20220308,000000,11.66,11.71,11.28,11.29,127546,0
+EGAN.US,D,20220309,000000,11.5,11.96,11.44,11.94,77941,0
+EGAN.US,D,20220310,000000,11.75,12.24,11.74,12.17,79748,0
+EGAN.US,D,20220311,000000,12.03,12.06,11.52,11.55,69852,0
+EGAN.US,D,20220314,000000,11.49,11.565,11.125,11.5,175513,0
+EGAN.US,D,20220315,000000,11.64,11.675,11.38,11.5,138951,0
+EGAN.US,D,20220316,000000,11.69,12.13,11.45,12.11,135458,0
+EGAN.US,D,20220317,000000,11.97,12.32,11.97,12.15,57550,0
+EGAN.US,D,20220318,000000,12.17,12.3495,11.72,11.74,250533,0
+EGAN.US,D,20220321,000000,11.74,12.045,11.6,11.9,53748,0
+EGAN.US,D,20220322,000000,11.91,12.15,11.87,11.97,79158,0
+EGAN.US,D,20220323,000000,11.85,11.99,11.66,11.77,65112,0
+EGAN.US,D,20220324,000000,11.86,11.94,11.58,11.74,52763,0
+EGAN.US,D,20220325,000000,11.65,11.68,11.5,11.58,96279,0
+EGAN.US,D,20220328,000000,11.6,11.79,11.5,11.54,34403,0
+EGAN.US,D,20220329,000000,11.55,11.82,11.55,11.79,51120,0
+EGAN.US,D,20220330,000000,11.77,11.803,11.53,11.59,50031,0
+EGAN.US,D,20220331,000000,11.61,11.79,11.54,11.58,93016,0
+EGAN.US,D,20220401,000000,11.59,11.68,11.5,11.59,59597,0
+EGAN.US,D,20220404,000000,11.61,12.03,11.61,11.98,84056,0
+EGAN.US,D,20220405,000000,11.92,11.92,11.5,11.61,88649,0
+EGAN.US,D,20220406,000000,11.5,11.82,11.45,11.59,98073,0
+EGAN.US,D,20220407,000000,11.6,11.75,11.51,11.64,50753,0
+EGAN.US,D,20220408,000000,11.57,11.625,11.45,11.49,49869,0
+EGAN.US,D,20220411,000000,11.4,11.4,11.0259,11.23,77339,0
+EGAN.US,D,20220412,000000,11.29,11.44,11.05,11.15,59817,0
+EGAN.US,D,20220413,000000,11.13,11.4,11.09,11.34,46526,0
+EGAN.US,D,20220414,000000,11.37,11.37,10.97,11.05,61661,0
+EGAN.US,D,20220418,000000,11.05,11.3199,10.95,11.01,49898,0
+EGAN.US,D,20220419,000000,10.96,11.32,10.96,11.25,31691,0
+EGAN.US,D,20220420,000000,11.25,11.25,10.92,10.96,33509,0
+EGAN.US,D,20220421,000000,10.99,11,10.42,10.48,92125,0
+EGAN.US,D,20220422,000000,10.52,10.57,10.35,10.52,58557,0
+EGAN.US,D,20220425,000000,10.33,10.5,10.21,10.42,56626,0
+EGAN.US,D,20220426,000000,10.38,10.38,10.07,10.2,46339,0
+EGAN.US,D,20220427,000000,10.11,10.34,10.11,10.2,59953,0
+EGAN.US,D,20220428,000000,10.35,10.605,10.235,10.52,50161,0
+EGAN.US,D,20220429,000000,10.47,10.575,10.28,10.35,62960,0
+EGAN.US,D,20220502,000000,10.36,10.5,10.3,10.41,50882,0
+EGAN.US,D,20220503,000000,10.43,10.51,10.26,10.46,61932,0
+EGAN.US,D,20220504,000000,10.46,10.54,9.98,10.51,59437,0
+EGAN.US,D,20220505,000000,10.36,10.36,9.88,10.04,168743,0
+EGAN.US,D,20220506,000000,10.3,10.58,9.84,10,102899,0
+EGAN.US,D,20220509,000000,9.83,10,9.53,9.86,108558,0
+EGAN.US,D,20220510,000000,10.02,10.23,9.75,9.96,66608,0
+EGAN.US,D,20220511,000000,9.92,9.94,9.51,9.74,106812,0
+EGAN.US,D,20220512,000000,9.62,9.79,9.155,9.5,148238,0
+EGAN.US,D,20220513,000000,9.47,9.78,9.4,9.4,80479,0
+EGAN.US,D,20220516,000000,9.38,9.6,9.28,9.35,59083,0
+EGAN.US,D,20220517,000000,9.5,9.6,9.38,9.54,52087,0
+EGAN.US,D,20220518,000000,9.4,9.45,9.265,9.32,48568,0
+EGAN.US,D,20220519,000000,9.34,9.48,9.225,9.31,61623,0
+EGAN.US,D,20220520,000000,9.43,9.605,9.1001,9.31,58210,0
+EGAN.US,D,20220523,000000,9.43,9.475,9.2,9.29,42455,0
+EGAN.US,D,20220524,000000,9.18,9.41,8.78,9.03,66894,0
+EGAN.US,D,20220525,000000,8.99,9.12,8.77,8.9,63138,0
+EGAN.US,D,20220526,000000,8.88,9.37,8.88,9.25,43355,0
+EGAN.US,D,20220527,000000,9.34,9.6,9.23,9.49,41622,0
+EGAN.US,D,20220531,000000,9.49,9.83,9.08,9.13,51722,0
+EGAN.US,D,20220601,000000,9.07,9.3472,8.78,8.96,88748,0
+EGAN.US,D,20220602,000000,8.93,9.16,8.93,9.14,89320,0
+EGAN.US,D,20220603,000000,9.12,9.12,8.98,9.05,63728,0
+EGAN.US,D,20220606,000000,9.08,9.28,9.08,9.15,54648,0
+EGAN.US,D,20220607,000000,9.09,9.29,9.09,9.27,63229,0
+EGAN.US,D,20220608,000000,9.33,9.6899,9.32,9.41,465849,0
+EGAN.US,D,20220609,000000,9.3,9.49,9.05,9.07,58503,0
+EGAN.US,D,20220610,000000,9.12,9.12,8.8,8.85,56215,0
+EGAN.US,D,20220613,000000,8.58,8.63,8.29,8.45,82115,0
+EGAN.US,D,20220614,000000,8.5,8.89,8.36,8.83,98842,0
+EGAN.US,D,20220615,000000,8.85,9.18,8.845,9.06,120054,0
+EGAN.US,D,20220616,000000,8.9,9.0075,8.79,8.88,99077,0
+EGAN.US,D,20220617,000000,8.95,9.26,8.95,9.13,84233,0
+EGAN.US,D,20220621,000000,9.16,9.49,9.16,9.39,84439,0
+EGAN.US,D,20220622,000000,9.36,9.6,9.3427,9.48,76774,0
+EGAN.US,D,20220623,000000,9.48,9.86,9.48,9.83,88651,0
+EGAN.US,D,20220624,000000,9.86,10.54,9.69,10.51,657728,0
+EGAN.US,D,20220627,000000,10.55,10.55,10.11,10.19,106180,0
+EGAN.US,D,20220628,000000,10.28,10.29,9.71,9.71,77241,0
+EGAN.US,D,20220629,000000,9.68,9.765,9.54,9.66,87194,0
+EGAN.US,D,20220630,000000,9.52,9.76,9.45,9.75,93314,0
+EGAN.US,D,20220701,000000,9.79,10.345,9.79,10.01,78661,0
+EGAN.US,D,20220705,000000,9.83,10.225,9.79,10.18,107033,0
+EGAN.US,D,20220706,000000,10.2,10.21,9.93,9.98,43429,0
+EGAN.US,D,20220707,000000,9.96,10.15,9.96,10.1,37149,0
+EGAN.US,D,20220708,000000,10.02,10.26,10,10.2,44547,0
+EGAN.US,D,20220711,000000,10.2,10.2,9.78,9.82,20948,0
+EGAN.US,D,20220712,000000,9.84,9.94,9.66,9.8,48926,0
+EGAN.US,D,20220713,000000,9.64,10,9.61,9.82,35900,0
+EGAN.US,D,20220714,000000,9.71,9.745,9.62,9.7,33447,0
+EGAN.US,D,20220715,000000,9.87,10.258,9.46,9.99,67425,0
+EGAN.US,D,20220718,000000,10.04,10.15,9.76,9.79,36340,0
+EGAN.US,D,20220719,000000,9.93,10.03,9.87,9.93,29793,0
+EGAN.US,D,20220720,000000,9.87,10.16,9.8293,10.08,36668,0
+EGAN.US,D,20220721,000000,10.01,10.04,9.9,9.96,23893,0
+EGAN.US,D,20220722,000000,9.99,10.07,9.67,9.8,20378,0
+EGAN.US,D,20220725,000000,9.69,9.76,9.52,9.69,46691,0
+EGAN.US,D,20220726,000000,9.53,9.53,9.1,9.34,35535,0
+EGAN.US,D,20220727,000000,9.45,9.45,9.2,9.39,52909,0
+EGAN.US,D,20220728,000000,9.38,9.38,9.02,9.06,39818,0
+EGAN.US,D,20220729,000000,9.02,9.1,8.75,8.86,57830,0
+EGAN.US,D,20220801,000000,8.79,8.975,8.7,8.83,46225,0
+EGAN.US,D,20220802,000000,8.84,9,8.7,8.95,115532,0
+EGAN.US,D,20220803,000000,9.05,9.935,9.05,9.76,88948,0
+EGAN.US,D,20220804,000000,9.76,9.76,9.31,9.37,38235,0
+EGAN.US,D,20220805,000000,9.16,9.58,9.11,9.56,62359,0
+EGAN.US,D,20220808,000000,9.4,9.8459,9.37,9.52,32524,0
+EGAN.US,D,20220809,000000,9.31,9.3443,9.0364,9.08,24972,0
+EGAN.US,D,20220810,000000,9.3,9.3599,9.12,9.31,58725,0
+EGAN.US,D,20220811,000000,9.42,9.53,9.275,9.49,167975,0
+EGAN.US,D,20220812,000000,9.59,9.77,9.43,9.67,71172,0
+EGAN.US,D,20220815,000000,9.57,9.7,9.29,9.4,36332,0
+EGAN.US,D,20220816,000000,9.44,9.46,9.22,9.44,319079,0
+EGAN.US,D,20220817,000000,9.39,9.7,9.24,9.58,335782,0
+EGAN.US,D,20220818,000000,9.66,9.87,9.56,9.71,47354,0
+EGAN.US,D,20220819,000000,9.45,9.47,9.11,9.27,88519,0
+EGAN.US,D,20220822,000000,9.21,9.35,9.09,9.23,43842,0
+EGAN.US,D,20220823,000000,9.3,9.32,9.05,9.05,78188,0
+EGAN.US,D,20220824,000000,9.07,9.55,9.015,9.45,1001135,0
+EGAN.US,D,20220825,000000,9.56,9.64,9.42,9.55,43933,0
+EGAN.US,D,20220826,000000,9.14,9.57,9.02,9.06,60763,0
+EGAN.US,D,20220829,000000,9,9.11,8.82,9.03,82358,0
+EGAN.US,D,20220830,000000,9.14,9.36,9.07,9.19,42290,0
+EGAN.US,D,20220831,000000,9.29,9.3,9.14,9.21,32603,0
+EGAN.US,D,20220901,000000,9,9.03,8.84,8.98,33427,0
+EGAN.US,D,20220902,000000,8.97,9.02,8.65,8.68,39994,0
+EGAN.US,D,20220906,000000,8.8,9.04,8.69,8.75,117339,0
+EGAN.US,D,20220907,000000,8.7,8.88,8.62,8.83,73061,0
+EGAN.US,D,20220908,000000,8.83,8.99,8.64,8.83,150417,0
+EGAN.US,D,20220909,000000,8.83,8.83,7.36,7.57,411406,0
+EGAN.US,D,20220912,000000,7.67,8.05,7.58,8.01,217092,0
+EGAN.US,D,20220913,000000,7.68,7.98,7.59,7.68,143682,0
+EGAN.US,D,20220914,000000,7.62,8,7.575,7.87,159834,0
+EGAN.US,D,20220915,000000,7.78,7.78,7.59,7.7,132757,0
+EGAN.US,D,20220916,000000,7.61,7.78,7.57,7.59,153597,0
+EGAN.US,D,20220919,000000,7.6,7.71,7.52,7.67,76564,0
+EGAN.US,D,20220920,000000,7.6,7.75,7.59,7.62,88145,0
+EGAN.US,D,20220921,000000,7.6,7.6955,7.52,7.53,162006,0
+EGAN.US,D,20220922,000000,7.51,7.58,7.44,7.48,69280,0
+EGAN.US,D,20220923,000000,7.39,7.44,7.28,7.31,78804,0
+EGAN.US,D,20220926,000000,7.3,7.44,7.28,7.32,42489,0
+EGAN.US,D,20220927,000000,7.35,7.4,7.27,7.34,62235,0
+EGAN.US,D,20220928,000000,7.3,7.625,7.29,7.52,71924,0
+EGAN.US,D,20220929,000000,7.38,7.54,7.36,7.42,53754,0
+EGAN.US,D,20220930,000000,7.38,7.54,7.35,7.35,60638,0
+EGAN.US,D,20221003,000000,7.36,7.8,7.36,7.77,76860,0
+EGAN.US,D,20221004,000000,7.96,8.0522,7.83,7.88,70827,0
+EGAN.US,D,20221005,000000,7.77,7.82,7.53,7.75,67608,0
+EGAN.US,D,20221006,000000,7.69,7.92,7.59,7.72,46414,0
+EGAN.US,D,20221007,000000,7.67,7.67,7.36,7.38,34626,0
+EGAN.US,D,20221010,000000,7.4,7.51,7.34,7.42,64749,0
+EGAN.US,D,20221011,000000,7.35,7.42,7.22,7.39,97416,0
+EGAN.US,D,20221012,000000,7.35,7.35,7.02,7.29,76134,0
+EGAN.US,D,20221013,000000,7.21,7.52,7.06,7.49,58738,0
+EGAN.US,D,20221014,000000,7.53,7.53,7.26,7.31,36151,0
+EGAN.US,D,20221017,000000,7.49,7.62,7.37,7.44,72159,0
+EGAN.US,D,20221018,000000,7.56,7.58,7.32,7.46,40105,0
+EGAN.US,D,20221019,000000,7.43,7.47,7.33,7.39,50285,0
+EGAN.US,D,20221020,000000,7.41,7.535,7.32,7.41,45366,0
+EGAN.US,D,20221021,000000,7.45,7.56,7.36,7.54,39239,0
+EGAN.US,D,20221024,000000,7.54,7.55,7.39,7.51,33282,0
+EGAN.US,D,20221025,000000,7.55,7.957,7.55,7.94,40664,0
+EGAN.US,D,20221026,000000,7.91,8.28,7.91,8.01,71498,0
+EGAN.US,D,20221027,000000,8.02,8.09,7.93,7.93,53224,0
+EGAN.US,D,20221028,000000,7.95,8.12,7.82,7.9,57799,0
+EGAN.US,D,20221031,000000,7.88,8.13,7.49,8.05,42196,0
+EGAN.US,D,20221101,000000,8.12,8.42,8.08,8.18,78634,0
+EGAN.US,D,20221102,000000,8.16,8.32,8.06,8.09,59232,0
+EGAN.US,D,20221103,000000,8.1,8.1,7.44,7.48,51704,0
+EGAN.US,D,20221104,000000,7.52,7.73,7.17,7.68,47022,0
+EGAN.US,D,20221107,000000,7.66,7.83,7.4452,7.81,37450,0
+EGAN.US,D,20221108,000000,7.89,7.981,7.74,7.84,46304,0
+EGAN.US,D,20221109,000000,7.75,7.75,7.33,7.42,398401,0
+EGAN.US,D,20221110,000000,7.7,8.03,7.7,7.97,81121,0
+EGAN.US,D,20221111,000000,7.99,8.26,7.97,8.12,161416,0
+EGAN.US,D,20221114,000000,8.08,8.08,7.73,7.89,85121,0
+EGAN.US,D,20221115,000000,8.41,9.72,8.35,9.45,199539,0
+EGAN.US,D,20221116,000000,9.25,9.505,9.1,9.29,83624,0
+EGAN.US,D,20221117,000000,9.13,9.33,9.08,9.16,42181,0
+EGAN.US,D,20221118,000000,9.1,9.2,8.83,8.87,62678,0
+EGAN.US,D,20221121,000000,8.92,8.92,8.55,8.59,34757,0
+EGAN.US,D,20221122,000000,8.68,8.9803,8.25,8.34,47458,0
+EGAN.US,D,20221123,000000,8.37,8.61,8.3273,8.53,48228,0
+EGAN.US,D,20221125,000000,8.5,8.59,8.49,8.5,7255,0
+EGAN.US,D,20221128,000000,8.34,8.58,8.24,8.35,49985,0
+EGAN.US,D,20221129,000000,8.4839,8.54,8.31,8.43,41476,0
+EGAN.US,D,20221130,000000,8.4,8.81,8.4,8.8,67235,0
+EGAN.US,D,20221201,000000,8.71,8.98,8.65,8.78,100928,0
+EGAN.US,D,20221202,000000,8.7,9,8.7,8.94,51220,0
+EGAN.US,D,20221205,000000,8.81,8.81,8.405,8.51,28330,0
+EGAN.US,D,20221206,000000,8.77,8.81,8.287,8.4,80190,0
+EGAN.US,D,20221207,000000,8.31,8.51,8.25,8.32,24612,0
+EGAN.US,D,20221208,000000,8.27,8.66,8.07,8.59,48052,0
+EGAN.US,D,20221209,000000,8.56,8.605,8.43,8.47,30829,0
+EGAN.US,D,20221212,000000,8.48,8.78,8.47,8.65,67550,0
+EGAN.US,D,20221213,000000,8.94,9.09,8.69,8.86,90395,0
+EGAN.US,D,20221214,000000,9.0073,9.08,8.84,8.89,37723,0
+EGAN.US,D,20221215,000000,8.79,8.83,8.69,8.77,44998,0
+EGAN.US,D,20221216,000000,8.66,8.74,8.53,8.7,129262,0
+EGAN.US,D,20221219,000000,8.67,8.84,8.67,8.72,46293,0
+EGAN.US,D,20221220,000000,8.7,9.0297,8.62,8.95,22189,0
+EGAN.US,D,20221221,000000,8.98,9.25,8.94,9.19,62763,0
+EGAN.US,D,20221222,000000,9.07,9.07,8.72,8.82,23149,0
+EGAN.US,D,20221223,000000,8.8399,8.905,8.8,8.85,12462,0
+EGAN.US,D,20221227,000000,8.84,8.9,8.67,8.71,37944,0
+EGAN.US,D,20221228,000000,8.68,8.71,8.5,8.52,25037,0
+EGAN.US,D,20221229,000000,8.6,8.92,8.5772,8.88,40349,0
+EGAN.US,D,20221230,000000,8.72,9.1,8.72,9.03,52613,0
+EGAN.US,D,20230103,000000,9.2,9.25,9,9.18,29928,0
+EGAN.US,D,20230104,000000,9.22,9.49,9.165,9.27,51630,0
+EGAN.US,D,20230105,000000,9.14,9.22,8.69,9.18,36440,0
+EGAN.US,D,20230106,000000,9.3,9.62,9.25,9.48,40118,0
+EGAN.US,D,20230109,000000,9.49,9.9,9.49,9.68,45420,0
+EGAN.US,D,20230110,000000,9.6,9.7861,9.51,9.67,21087,0
+EGAN.US,D,20230111,000000,9.69,9.9,9.59,9.74,38469,0
+EGAN.US,D,20230112,000000,9.6562,9.91,9.6562,9.85,23529,0
+EGAN.US,D,20230113,000000,9.7438,9.92,9.7438,9.87,17643,0
+EGAN.US,D,20230117,000000,9.93,9.94,9.8,9.82,25680,0
+EGAN.US,D,20230118,000000,9.94,10.2565,9.835,9.89,35223,0
+EGAN.US,D,20230119,000000,9.83,10.13,9.82,9.95,22416,0
+EGAN.US,D,20230120,000000,10.08,10.08,9.741,9.9,32770,0
+EGAN.US,D,20230123,000000,9.82,9.82,8.98,9.3,35570,0
+EGAN.US,D,20230124,000000,9.24,9.605,9.02,9.41,33149,0
+EGAN.US,D,20230125,000000,9.3804,9.71,9.1001,9.71,27663,0
+EGAN.US,D,20230126,000000,9.71,9.82,9.42,9.65,147407,0
+EGAN.US,D,20230127,000000,9.6,10.14,9.55,9.98,23669,0
+EGAN.US,D,20230130,000000,9.97,10,9.73,9.77,29746,0
+EGAN.US,D,20230131,000000,9.99,9.99,9.675,9.72,43695,0
+EGAN.US,D,20230201,000000,9.7814,9.935,9.52,9.82,32504,0
+EGAN.US,D,20230202,000000,9.87,10.19,9.79,9.87,62682,0
+EGAN.US,D,20230203,000000,9.73,9.98,9.6,9.87,20225,0
+EGAN.US,D,20230206,000000,9.75,9.92,9.68,9.76,18458,0
+EGAN.US,D,20230207,000000,9.68,9.97,9.53,9.95,55799,0
+EGAN.US,D,20230208,000000,9.94,10.07,9.92,10.03,22748,0
+EGAN.US,D,20230209,000000,10.06,10.35,9.5,9.54,26657,0
+EGAN.US,D,20230210,000000,9.43,9.46,9.17,9.4,45793,0
+EGAN.US,D,20230213,000000,8.99,9.36,8.58,8.73,58476,0
+EGAN.US,D,20230214,000000,8.83,9,8.685,8.88,46856,0
+EGAN.US,D,20230215,000000,8.18,8.1819,7.72,7.85,87997,0
+EGAN.US,D,20230216,000000,7.82,7.99,7.72,7.73,54508,0
+EGAN.US,D,20230217,000000,7.79,8,7.62,7.93,88793,0
+EGAN.US,D,20230221,000000,7.97,8.08,7.93,8.02,65671,0
+EGAN.US,D,20230222,000000,8.03,8.1,7.89,7.94,65564,0
+EGAN.US,D,20230223,000000,7.99,7.99,7.8,7.82,35876,0
+EGAN.US,D,20230224,000000,7.71,7.81,7.61,7.7,50161,0
+EGAN.US,D,20230227,000000,7.81,7.95,7.81,7.91,33568,0
+EGAN.US,D,20230228,000000,7.86,7.98,7.76,7.81,54856,0
+EGAN.US,D,20230301,000000,7.83,7.91,7.48,7.66,60338,0
+EGAN.US,D,20230302,000000,7.61,7.9212,7.61,7.87,39977,0
+EGAN.US,D,20230303,000000,7.87,8,7.83,7.92,39279,0
+EGAN.US,D,20230306,000000,8,8,7.81,7.82,89242,0
+EGAN.US,D,20230307,000000,7.83,8.0613,7.83,7.86,42950,0
+EGAN.US,D,20230308,000000,7.87,7.94,7.73,7.73,27687,0
+EGAN.US,D,20230309,000000,7.89,7.9985,7.64,7.65,37032,0
+EGAN.US,D,20230310,000000,7.6399,7.6399,7.44,7.44,42258,0
+EGAN.US,D,20230313,000000,7.31,7.64,7.1476,7.52,43852,0
+EGAN.US,D,20230314,000000,7.71,7.71,7.27,7.62,54343,0
+EGAN.US,D,20230315,000000,7.45,7.56,7.41,7.41,53847,0
+EGAN.US,D,20230316,000000,7.32,7.55,7.28,7.47,72215,0
+EGAN.US,D,20230317,000000,7.47,7.57,7.47,7.49,131289,0
+EGAN.US,D,20230320,000000,7.51,7.69,7.48,7.55,33996,0
+EGAN.US,D,20230321,000000,7.63,7.685,7.34,7.35,65923,0
+EGAN.US,D,20230322,000000,7.35,7.58,7.23,7.24,53087,0
+EGAN.US,D,20230323,000000,7.24,7.42,7.07,7.14,57526,0
+EGAN.US,D,20230324,000000,7.1,7.49,7.1,7.35,66324,0
+EGAN.US,D,20230327,000000,7.39,7.59,7.39,7.45,33821,0
+EGAN.US,D,20230328,000000,7.5333,7.57,7.44,7.54,25198,0
+EGAN.US,D,20230329,000000,7.59,7.62,7.45,7.49,24360,0
+EGAN.US,D,20230330,000000,7.5,7.58,7.46,7.51,27887,0
+EGAN.US,D,20230331,000000,7.6009,7.64,7.52,7.59,36124,0
+EGAN.US,D,20230403,000000,7.61,7.68,7.52,7.64,83212,0
+EGAN.US,D,20230404,000000,7.65,7.655,7.5674,7.57,33472,0
+EGAN.US,D,20230405,000000,7.6,7.6,7.37,7.37,56605,0
+EGAN.US,D,20230406,000000,7.27,7.45,7.27,7.35,53393,0
+EGAN.US,D,20230410,000000,7.3,7.61,7.29,7.5,52021,0
+EGAN.US,D,20230411,000000,7.5176,7.64,7.5176,7.52,21671,0
+EGAN.US,D,20230412,000000,7.56,7.5837,7.37,7.4,39244,0
+EGAN.US,D,20230413,000000,7.495,7.54,7.45,7.46,22649,0
+EGAN.US,D,20230414,000000,7.49,7.5,7.37,7.4,40105,0
+EGAN.US,D,20230417,000000,7.43,7.48,7.35,7.35,37016,0
+EGAN.US,D,20230418,000000,7.33,7.48,7.3011,7.41,35202,0
+EGAN.US,D,20230419,000000,7.3899,7.39,7.19,7.2,38520,0
+EGAN.US,D,20230420,000000,7.2,7.45,7.18,7.21,40610,0
+EGAN.US,D,20230421,000000,7.18,7.33,7.18,7.19,72442,0
+EGAN.US,D,20230424,000000,7.15,7.47,7.06,7.32,98356,0
+EGAN.US,D,20230425,000000,7.3,7.55,7.3,7.42,35268,0
+EGAN.US,D,20230426,000000,7.37,7.49,7.27,7.28,43344,0
+EGAN.US,D,20230427,000000,7.29,7.41,7.29,7.31,37205,0
+EGAN.US,D,20230428,000000,7.25,7.53,7.25,7.34,51084,0
+EGAN.US,D,20230501,000000,7.28,7.59,7.28,7.56,33209,0
+EGAN.US,D,20230502,000000,7.53,7.53,7.15,7.2,64245,0
+EGAN.US,D,20230503,000000,7.2,7.41,7.12,7.16,55924,0
+EGAN.US,D,20230504,000000,7.345,7.345,7.125,7.2,48036,0
+EGAN.US,D,20230505,000000,7.29,7.375,7.29,7.34,37979,0
+EGAN.US,D,20230508,000000,7.27,7.485,7.27,7.36,45396,0
+EGAN.US,D,20230509,000000,7.39,7.515,7.38,7.44,51952,0
+EGAN.US,D,20230510,000000,7.52,7.535,7.1,7.11,45080,0
+EGAN.US,D,20230511,000000,7.11,7.21,7.11,7.12,46157,0
+EGAN.US,D,20230512,000000,6.81,7.335,6.77,6.77,53998,0
+EGAN.US,D,20230515,000000,6.77,7.118,6.77,6.82,70373,0
+EGAN.US,D,20230516,000000,6.8094,6.845,6.58,6.65,50911,0
+EGAN.US,D,20230517,000000,6.52,6.82,6.5,6.55,93519,0
+EGAN.US,D,20230518,000000,6.53,7,6.51,6.82,134852,0
+EGAN.US,D,20230519,000000,6.86,7.02,6.77,6.88,111168,0
+EGAN.US,D,20230522,000000,6.88,7.32,6.85,7.02,89103,0
+EGAN.US,D,20230523,000000,7,7.27,7,7.07,64778,0
+EGAN.US,D,20230524,000000,6.99,7.135,6.91,6.91,56373,0
+EGAN.US,D,20230525,000000,6.9,7.05,6.81,6.94,46852,0
+EGAN.US,D,20230526,000000,6.96,7.1792,6.96,7.02,44751,0
+EGAN.US,D,20230530,000000,7.09,7.19,7.09,7.13,76643,0
+EGAN.US,D,20230531,000000,7.155,7.2799,7.13,7.25,53354,0
+EGAN.US,D,20230601,000000,7.15,7.15,6.98,6.98,116556,0
+EGAN.US,D,20230602,000000,7.05,7.25,7.0266,7.22,76820,0
+EGAN.US,D,20230605,000000,7.17,7.28,7.075,7.14,67576,0
+EGAN.US,D,20230606,000000,7.13,7.455,7.11,7.44,89348,0
+EGAN.US,D,20230607,000000,7.5,7.71,7.46,7.64,80908,0
+EGAN.US,D,20230608,000000,7.65,7.6685,7.37,7.42,51184,0
+EGAN.US,D,20230609,000000,7.46,7.59,7.41,7.49,45129,0
+EGAN.US,D,20230612,000000,7.48,7.59,7.45,7.52,42757,0
+EGAN.US,D,20230613,000000,7.6,7.77,7.6,7.67,81789,0
+EGAN.US,D,20230614,000000,7.67,7.78,7.59,7.59,45451,0
+EGAN.US,D,20230615,000000,7.56,7.57,7.48,7.54,44587,0
+EGAN.US,D,20230616,000000,7.56,7.6675,7.45,7.61,81636,0
+EGAN.US,D,20230620,000000,7.61,7.65,7.45,7.45,45758,0
+EGAN.US,D,20230621,000000,7.43,7.53,7.3575,7.37,50832,0
+EGAN.US,D,20230622,000000,7.36,7.38,7.2,7.29,62019,0
+EGAN.US,D,20230623,000000,7.19,7.34,7.11,7.23,573351,0
+EGAN.US,D,20230626,000000,7.005,7.33,6.95,7.16,71215,0
+EGAN.US,D,20230627,000000,7.2,7.33,7.14,7.26,67669,0
+EGAN.US,D,20230628,000000,7.31,7.4,7.25,7.37,52903,0
+EGAN.US,D,20230629,000000,7.34,7.5645,7.34,7.48,45071,0
+EGAN.US,D,20230630,000000,7.54,7.615,7.47,7.49,32163,0
+EGAN.US,D,20230703,000000,7.49,7.767,7.46,7.6,41924,0
+EGAN.US,D,20230705,000000,7.6,7.6,7.21,7.21,60129,0
+EGAN.US,D,20230706,000000,7.14,7.14,6.97,7.06,62928,0
+EGAN.US,D,20230707,000000,7.06,7.19,7.02,7.045,86903,0
+EGAN.US,D,20230710,000000,7.01,7.21,7.01,7.15,35815,0
+EGAN.US,D,20230711,000000,7.15,7.215,7.09,7.09,29484,0
+EGAN.US,D,20230712,000000,7.2,7.205,7.08,7.11,45741,0
+EGAN.US,D,20230713,000000,7.17,7.24,7.07,7.16,54848,0
+EGAN.US,D,20230714,000000,7.16,7.23,7.12,7.17,49018,0
+EGAN.US,D,20230717,000000,7.21,7.47,7.21,7.42,42077,0
+EGAN.US,D,20230718,000000,7.49,7.5,7.31,7.32,39756,0
+EGAN.US,D,20230719,000000,7.32,7.35,7.18,7.21,24857,0
+EGAN.US,D,20230720,000000,7.2,7.2,6.9191,6.94,59401,0
+EGAN.US,D,20230721,000000,6.99,7.0099,6.77,6.81,86063,0
+EGAN.US,D,20230724,000000,6.85,7.045,6.82,6.87,44769,0
+EGAN.US,D,20230725,000000,6.93,6.93,6.68,6.69,58615,0
+EGAN.US,D,20230726,000000,6.7241,6.92,6.69,6.83,63483,0
+EGAN.US,D,20230727,000000,6.85,7.015,6.85,6.92,267801,0
+EGAN.US,D,20230728,000000,7.01,7.29,6.9835,7.17,83392,0
+EGAN.US,D,20230731,000000,7.16,7.3899,7.15,7.37,67734,0
+EGAN.US,D,20230801,000000,7.36,7.36,7.05,7.25,200321,0
+EGAN.US,D,20230802,000000,7.18,7.39,7.07,7.24,298609,0
+EGAN.US,D,20230803,000000,7.25,7.44,7.09,7.19,70764,0
+EGAN.US,D,20230804,000000,7.2,7.49,7.145,7.33,113807,0
+EGAN.US,D,20230807,000000,7.28,7.54,7.23,7.48,98520,0
+EGAN.US,D,20230808,000000,7.41,7.44,7.32,7.34,84876,0
+EGAN.US,D,20230809,000000,7.34,7.36,7,7.16,147310,0
+EGAN.US,D,20230810,000000,7.19,7.35,7.14,7.15,45864,0
+EGAN.US,D,20230811,000000,7.19,7.25,7.16,7.24,45124,0
+EGAN.US,D,20230814,000000,7.19,7.23,7.11,7.15,77868,0
+EGAN.US,D,20230815,000000,7.14,7.2,6.98,7.04,78860,0
+EGAN.US,D,20230816,000000,7.05,7.05,6.88,6.91,52066,0
+EGAN.US,D,20230817,000000,6.88,6.89,6.48,6.55,78649,0
+EGAN.US,D,20230818,000000,6.5,6.66,6.5,6.61,74872,0
+EGAN.US,D,20230821,000000,6.62,6.69,6.41,6.41,52806,0
+EGAN.US,D,20230822,000000,6.4,6.59,6.295,6.56,42164,0
+EGAN.US,D,20230823,000000,6.58,6.745,6.5035,6.62,43443,0
+EGAN.US,D,20230824,000000,6.58,6.58,6.27,6.29,48134,0
+EGAN.US,D,20230825,000000,6.3,6.3881,6.03,6.16,90337,0
+EGAN.US,D,20230828,000000,6.23,6.665,6.23,6.56,59874,0
+EGAN.US,D,20230829,000000,6.5,6.76,6.5,6.76,37380,0
+EGAN.US,D,20230830,000000,6.76,6.9,6.745,6.8,38625,0
+EGAN.US,D,20230831,000000,6.84,6.84,6.58,6.66,48743,0
+EGAN.US,D,20230901,000000,6.64,6.76,6.47,6.52,41199,0
+EGAN.US,D,20230905,000000,6.42,6.42,6.15,6.22,77818,0
+EGAN.US,D,20230906,000000,6.22,6.3777,6.22,6.28,141495,0
+EGAN.US,D,20230907,000000,6.27,6.33,6.18,6.24,136977,0
+EGAN.US,D,20230908,000000,6.24,6.29,6.18,6.18,34678,0
+EGAN.US,D,20230911,000000,6.17,6.3198,6.11,6.24,88862,0
+EGAN.US,D,20230912,000000,6.5107,6.5107,6.15,6.17,26092,0
+EGAN.US,D,20230913,000000,6.17,6.17,6.03,6.07,60748,0
+EGAN.US,D,20230914,000000,6.19,6.31,6.11,6.29,117494,0
+EGAN.US,D,20230915,000000,7,7.05,5.61,5.8,306380,0
+EGAN.US,D,20230918,000000,5.81,6.25,5.81,6.22,116996,0
+EGAN.US,D,20230919,000000,6.24,6.405,6.24,6.35,73040,0
+EGAN.US,D,20230920,000000,6.39,6.49,6.34,6.35,89183,0
+EGAN.US,D,20230921,000000,6.34,6.34,6.08,6.135,57743,0
+EGAN.US,D,20230922,000000,6.1,6.25,6.07,6.09,38067,0
+EGAN.US,D,20230925,000000,6.09,6.18,5.93,5.94,93727,0
+EGAN.US,D,20230926,000000,5.96,6.26,5.96,5.98,79011,0
+EGAN.US,D,20230927,000000,6.0234,6.33,6.01,6.29,125060,0
+EGAN.US,D,20230928,000000,6.31,6.48,6.15,6.31,64949,0
+EGAN.US,D,20230929,000000,6.35,6.355,6.11,6.13,38483,0
+EGAN.US,D,20231002,000000,6.11,6.2,5.99,6.18,70256,0
+EGAN.US,D,20231003,000000,6.05,6.24,6.025,6.06,65414,0
+EGAN.US,D,20231004,000000,6.1355,6.33,6.13,6.28,52955,0
+EGAN.US,D,20231005,000000,6.26,6.56,6.26,6.42,62676,0
+EGAN.US,D,20231006,000000,6.2843,6.38,6.21,6.28,35926,0
+EGAN.US,D,20231009,000000,6.3,6.72,6.22,6.42,72630,0
+EGAN.US,D,20231010,000000,6.42,6.59,6.33,6.37,50919,0
+EGAN.US,D,20231011,000000,6.3,6.33,6.08,6.11,68193,0
+EGAN.US,D,20231012,000000,6.17,6.33,6.14,6.2,49722,0
+EGAN.US,D,20231013,000000,6.2,6.2,6.05,6.08,44858,0
+EGAN.US,D,20231016,000000,6.02,6.345,6.02,6.27,39263,0
+EGAN.US,D,20231017,000000,6.277,6.75,6.27,6.39,81414,0
+EGAN.US,D,20231018,000000,6.32,6.46,6.1,6.13,43682,0
+EGAN.US,D,20231019,000000,6.135,6.405,6.09,6.22,39690,0
+EGAN.US,D,20231020,000000,6.24,6.26,6.15,6.15,41664,0
+EGAN.US,D,20231023,000000,6.095,6.39,5.99,6.07,55362,0
+EGAN.US,D,20231024,000000,6.18,6.27,6.09,6.18,47909,0
+EGAN.US,D,20231025,000000,6.19,6.8,5.91,5.93,93458,0
+EGAN.US,D,20231026,000000,5.96,5.97,5.87,5.89,19127,0
+EGAN.US,D,20231027,000000,5.82,5.925,5.78,5.81,26818,0
+EGAN.US,D,20231030,000000,5.92,6.02,5.88,5.97,40521,0
+EGAN.US,D,20231031,000000,6.03,6.07,5.92,6.02,24835,0
+EGAN.US,D,20231101,000000,6.05,6.07,5.86,5.98,41817,0
+EGAN.US,D,20231102,000000,5.99,6.1944,5.83,6.03,65949,0
+EGAN.US,D,20231103,000000,6.5,7,6.1297,6.53,113266,0
+EGAN.US,D,20231106,000000,6.53,6.62,6.465,6.49,64311,0
+EGAN.US,D,20231107,000000,6.495,6.64,6.495,6.59,46184,0
+EGAN.US,D,20231108,000000,6.67,6.75,6.52,6.54,73346,0
+EGAN.US,D,20231109,000000,6.51,6.54,6.32,6.4,35588,0
+EGAN.US,D,20231110,000000,6.61,7,6.45,6.57,78912,0
+EGAN.US,D,20231113,000000,6.22,6.99,6.22,6.86,146532,0
+EGAN.US,D,20231114,000000,6.98,7.2,6.84,7.05,86779,0
+EGAN.US,D,20231115,000000,7.17,7.19,6.91,6.95,45279,0
+EGAN.US,D,20231116,000000,6.83,6.95,6.72,6.87,32910,0
+EGAN.US,D,20231117,000000,6.92,7.25,6.82,7.23,180911,0
+EGAN.US,D,20231120,000000,7.32,7.56,7.201,7.51,200823,0
+EGAN.US,D,20231121,000000,7.58,7.6,7.37,7.51,56118,0
+EGAN.US,D,20231122,000000,7.52,7.62,7.38,7.56,50863,0
+EGAN.US,D,20231124,000000,7.54,7.68,7.475,7.63,14651,0
+EGAN.US,D,20231127,000000,7.75,7.9,7.57,7.61,68917,0
+EGAN.US,D,20231128,000000,7.63,7.64,7.43,7.52,49349,0
+EGAN.US,D,20231129,000000,7.47,7.6,7.44,7.55,64649,0
+EGAN.US,D,20231130,000000,7.55,7.63,7.49,7.62,42634,0
+EGAN.US,D,20231201,000000,7.45,7.65,7.38,7.52,85713,0
+EGAN.US,D,20231204,000000,7.54,8.02,7.52,8,193579,0
+EGAN.US,D,20231205,000000,8.09,8.25,7.9403,8.165,89968,0
+EGAN.US,D,20231206,000000,8.04,8.08,7.8,7.81,87213,0
+EGAN.US,D,20231207,000000,7.68,7.9,7.54,7.89,228837,0
+EGAN.US,D,20231208,000000,7.89,8.01,7.7,7.99,77416,0
+EGAN.US,D,20231211,000000,7.95,8.07,7.763,7.98,63301,0
+EGAN.US,D,20231212,000000,7.9,7.9,7.785,7.82,43716,0
+EGAN.US,D,20231213,000000,7.82,7.96,7.6,7.96,66245,0
+EGAN.US,D,20231214,000000,8.06,8.06,7.7801,7.84,48344,0
+EGAN.US,D,20231215,000000,7.9,7.9,7.63,7.74,102357,0
+EGAN.US,D,20231218,000000,7.75,7.95,7.7,7.95,99305,0
+EGAN.US,D,20231219,000000,8.03,8.22,7.96,8.19,69511,0
+EGAN.US,D,20231220,000000,8.25,8.25,7.855,7.88,70548,0
+EGAN.US,D,20231221,000000,8.01,8.31,7.92,8.27,98157,0
+EGAN.US,D,20231222,000000,8.35,8.35,8.05,8.31,100233,0
+EGAN.US,D,20231226,000000,8.4,8.52,8.37,8.45,80342,0
+EGAN.US,D,20231227,000000,8.45,8.49,8.31,8.46,72328,0
+EGAN.US,D,20231228,000000,8.47,8.512,8.2401,8.35,57818,0
+EGAN.US,D,20231229,000000,8.29,8.34,8.14,8.33,49032,0
+EGAN.US,D,20240102,000000,8.27,8.2923,8.105,8.24,58940,0
+EGAN.US,D,20240103,000000,8.08,8.3,7.99,8.01,73223,0
+EGAN.US,D,20240104,000000,7.97,8.13,7.91,8.05,65594,0
+EGAN.US,D,20240105,000000,8.02,8.2899,7.89,7.92,84138,0
+EGAN.US,D,20240108,000000,7.91,8.125,7.9,7.94,54750,0
+EGAN.US,D,20240109,000000,7.87,7.9757,7.8,7.83,52264,0
+EGAN.US,D,20240110,000000,7.8,8.01,7.63,7.96,152191,0
+EGAN.US,D,20240111,000000,8.02,8.02,7.5901,7.7,81998,0
+EGAN.US,D,20240112,000000,7.84,7.84,7.6,7.69,26330,0
+EGAN.US,D,20240116,000000,7.61,7.6775,7.46,7.5,43645,0
+EGAN.US,D,20240117,000000,7.5,7.56,7.32,7.51,28454,0
+EGAN.US,D,20240118,000000,7.52,7.638,7.4515,7.62,25867,0
+EGAN.US,D,20240119,000000,7.65,7.67,7.45,7.6,38538,0
+EGAN.US,D,20240122,000000,7.65,7.81,7.65,7.75,62786,0
+EGAN.US,D,20240123,000000,7.87,7.93,7.7,7.8,54231,0
+EGAN.US,D,20240124,000000,7.93,7.93,7.5,7.59,42265,0
+EGAN.US,D,20240125,000000,7.72,7.74,7.554,7.69,42790,0
+EGAN.US,D,20240126,000000,7.63,7.715,7.56,7.59,31133,0
+EGAN.US,D,20240129,000000,7.6,7.75,7.5,7.75,46341,0
+EGAN.US,D,20240130,000000,7.78,7.8881,7.56,7.68,30717,0
+EGAN.US,D,20240131,000000,7.63,7.65,7.5,7.5,63575,0
+EGAN.US,D,20240201,000000,7.66,7.94,7.625,7.84,117954,0
+EGAN.US,D,20240202,000000,7.73,7.96,7.68,7.82,66590,0
+EGAN.US,D,20240205,000000,7.92,7.92,7.66,7.74,75453,0
+EGAN.US,D,20240206,000000,7.68,7.83,7.65,7.76,55593,0
+EGAN.US,D,20240207,000000,7.83,7.83,7.564,7.64,34172,0
+EGAN.US,D,20240208,000000,7.63,7.6974,7.52,7.63,48184,0
+EGAN.US,D,20240209,000000,6.74,6.74,5.605,5.78,407762,0
+EGAN.US,D,20240212,000000,5.67,5.95,5.5,5.94,365540,0
+EGAN.US,D,20240213,000000,5.83,5.92,5.61,5.68,138854,0
+EGAN.US,D,20240214,000000,5.71,6.02,5.71,6,120988,0
+EGAN.US,D,20240215,000000,6.11,6.11,5.8204,5.98,117651,0
+EGAN.US,D,20240216,000000,5.97,6,5.85,5.95,79485,0
+EGAN.US,D,20240220,000000,5.86,6.01,5.85,5.87,111724,0
+EGAN.US,D,20240221,000000,5.84,6.0692,5.8,5.83,89815,0
+EGAN.US,D,20240222,000000,5.84,5.8979,5.66,5.69,103407,0
+EGAN.US,D,20240223,000000,5.71,6.05,5.6924,6,90861,0
+EGAN.US,D,20240226,000000,6,6.302,5.95,6.2,152282,0
+EGAN.US,D,20240227,000000,6.1,6.3807,6.1,6.15,115280,0
+EGAN.US,D,20240228,000000,6.13,6.14,6,6.05,69167,0
+EGAN.US,D,20240229,000000,6.07,6.25,6,6.13,105155,0
+EGAN.US,D,20240301,000000,6.15,6.38,6.12,6.21,86141,0
+EGAN.US,D,20240304,000000,6.21,6.25,6.04,6.16,148338,0
+EGAN.US,D,20240305,000000,6.14,6.22,5.86,5.91,114046,0
+EGAN.US,D,20240306,000000,5.97,6.03,5.82,5.87,130470,0
+EGAN.US,D,20240307,000000,5.85,6.21,5.85,6.04,126705,0
+EGAN.US,D,20240308,000000,6.12,6.3,6.1,6.13,124757,0
+EGAN.US,D,20240311,000000,6.15,6.67,6.15,6.53,207395,0
+EGAN.US,D,20240312,000000,6.52,6.54,6.35,6.41,157649,0
+EGAN.US,D,20240313,000000,6.41,6.507,6.32,6.36,83841,0
+EGAN.US,D,20240314,000000,6.37,6.47,6.28,6.35,100977,0
+EGAN.US,D,20240315,000000,6.29,6.52,6.29,6.45,155238,0
+EGAN.US,D,20240318,000000,6.35,6.48,5.862,6.27,157057,0
+EGAN.US,D,20240319,000000,6.21,6.48,6.18,6.39,100200,0
+EGAN.US,D,20240320,000000,6.38,6.48,6.375,6.44,109599,0
+EGAN.US,D,20240321,000000,6.44,6.57,6.395,6.43,105120,0
+EGAN.US,D,20240322,000000,6.41,6.5,6.32,6.34,76681,0
+EGAN.US,D,20240325,000000,6.37,6.496,6.345,6.38,82758,0
+EGAN.US,D,20240326,000000,6.46,6.49,6.35,6.37,132390,0
+EGAN.US,D,20240327,000000,6.35,6.47,6.35,6.42,118884,0
+EGAN.US,D,20240328,000000,6.45,6.57,6.42,6.45,96202,0
+EGAN.US,D,20240401,000000,6.52,6.52,6.35,6.43,99879,0
+EGAN.US,D,20240402,000000,6.38,6.47,6.344,6.42,68399,0
+EGAN.US,D,20240403,000000,6.39,6.43,6.26,6.28,100111,0
+EGAN.US,D,20240404,000000,6.32,6.4,6.25,6.27,77611,0
+EGAN.US,D,20240405,000000,6.28,6.36,6.25,6.34,51404,0
+EGAN.US,D,20240408,000000,6.35,6.45,6.34,6.39,77971,0
+EGAN.US,D,20240409,000000,6.43,6.505,6.41,6.43,76759,0
+EGAN.US,D,20240410,000000,6.32,6.32,6.13,6.18,82281,0
+EGAN.US,D,20240411,000000,6.19,6.29,6.16,6.28,57156,0
+EGAN.US,D,20240412,000000,6.23,6.37,6.2,6.21,72822,0
+EGAN.US,D,20240415,000000,6.12,6.25,6.035,6.14,83937,0
+EGAN.US,D,20240416,000000,6.06,6.25,6.06,6.13,54011,0
+EGAN.US,D,20240417,000000,6.09,6.23,6.09,6.13,61558,0
+EGAN.US,D,20240418,000000,6.15,6.2,6.04,6.06,77425,0
+EGAN.US,D,20240419,000000,6.03,6.15,6.03,6.11,61929,0
+EGAN.US,D,20240422,000000,6.15,6.21,6.03,6.12,68097,0
+EGAN.US,D,20240423,000000,6.1351,6.305,6.1351,6.23,55189,0
+EGAN.US,D,20240424,000000,6.2,6.28,6.19,6.23,72082,0
+EGAN.US,D,20240425,000000,6.12,6.2009,6.05,6.18,64197,0
+EGAN.US,D,20240426,000000,6.23,6.3,6.21,6.25,46038,0
+EGAN.US,D,20240429,000000,6.21,6.32,6.21,6.28,55412,0
+EGAN.US,D,20240430,000000,6.25,6.27,6.21,6.21,48243,0
+EGAN.US,D,20240501,000000,6.19,6.4,6.19,6.24,60520,0
+EGAN.US,D,20240502,000000,6.33,6.44,6.31,6.38,80030,0
+EGAN.US,D,20240503,000000,6.41,6.51,6.34,6.39,51249,0
+EGAN.US,D,20240506,000000,6.38,6.44,6.35,6.36,57109,0
+EGAN.US,D,20240507,000000,6.36,6.49,6.31,6.36,98995,0
+EGAN.US,D,20240508,000000,6.3,6.46,6.3,6.39,57168,0
+EGAN.US,D,20240509,000000,6.35,6.67,6.35,6.62,122057,0
+EGAN.US,D,20240510,000000,6.51,6.68,5.545,5.79,168766,0
+EGAN.US,D,20240513,000000,5.79,6.14,5.6,6.11,194356,0
+EGAN.US,D,20240514,000000,6.11,6.29,6.11,6.24,94471,0
+EGAN.US,D,20240515,000000,6.22,6.25,6,6.01,87722,0
+EGAN.US,D,20240516,000000,6.03,6.229,6.03,6.15,91615,0
+EGAN.US,D,20240517,000000,6.23,6.35,6.2,6.29,125700,0
+EGAN.US,D,20240520,000000,6.25,6.48,6.23,6.31,120064,0
+EGAN.US,D,20240521,000000,6.31,6.43,6.23,6.3,76585,0
+EGAN.US,D,20240522,000000,6.27,6.39,6.0901,6.15,100799,0
+EGAN.US,D,20240523,000000,6.15,6.64,6.14,6.38,130265,0
+EGAN.US,D,20240524,000000,6.41,6.47,6.29,6.31,67823,0
+EGAN.US,D,20240528,000000,6.31,6.312,6.06,6.07,91580,0
+EGAN.US,D,20240529,000000,6,6.07,5.96,5.97,70134,0
+EGAN.US,D,20240530,000000,6,6.01,5.91,5.93,86109,0
+EGAN.US,D,20240531,000000,6.34,6.4,6,6.17,107429,0
+EGAN.US,D,20240603,000000,6.08,6.12,5.92,5.93,146196,0
+EGAN.US,D,20240604,000000,5.93,5.94,5.77,5.83,88954,0
+EGAN.US,D,20240605,000000,5.83,6.01,5.8,5.93,203907,0
+EGAN.US,D,20240606,000000,5.89,6.03,5.84,5.93,106388,0
+EGAN.US,D,20240607,000000,5.91,5.995,5.68,5.89,148861,0
+EGAN.US,D,20240610,000000,5.83,6.195,5.83,6.18,155536,0
+EGAN.US,D,20240611,000000,6.12,6.4,6.1014,6.38,142674,0
+EGAN.US,D,20240612,000000,6.42,6.54,6.36,6.38,163417,0
+EGAN.US,D,20240613,000000,6.38,6.38,6.21,6.21,66331,0
+EGAN.US,D,20240614,000000,6.1,6.22,6.1,6.15,71800,0
+EGAN.US,D,20240617,000000,6.08,6.32,6.08,6.24,88369,0
+EGAN.US,D,20240618,000000,6.24,6.38,6.19,6.22,99206,0
+EGAN.US,D,20240620,000000,6.19,6.28,6.16,6.22,93175,0
+EGAN.US,D,20240621,000000,6.22,6.39,6.21,6.32,125682,0
+EGAN.US,D,20240624,000000,6.32,6.36,6.17,6.18,84726,0
+EGAN.US,D,20240625,000000,6.16,6.16,6.01,6.07,90890,0
+EGAN.US,D,20240626,000000,6.03,6.14,6.01,6.04,103148,0
+EGAN.US,D,20240627,000000,6.07,6.14,6.01,6.04,96523,0
+EGAN.US,D,20240628,000000,6.09,6.35,6.09,6.31,226628,0
+EGAN.US,D,20240701,000000,6.33,6.33,5.99,6,67192,0
+EGAN.US,D,20240702,000000,5.96,6.15,5.96,6.08,86323,0
+EGAN.US,D,20240703,000000,6.05,6.34,6.05,6.29,76194,0
+EGAN.US,D,20240705,000000,6.29,6.29,6.01,6.05,87175,0
+EGAN.US,D,20240708,000000,6.14,6.2,6.1,6.19,50619,0
+EGAN.US,D,20240709,000000,6.17,6.17,6.1,6.1,64195,0
+EGAN.US,D,20240710,000000,6.1,6.1,6.01,6.05,74748,0
+EGAN.US,D,20240711,000000,6.18,6.4,6.18,6.4,95591,0
+EGAN.US,D,20240712,000000,6.44,6.88,6.4,6.55,96172,0
+EGAN.US,D,20240715,000000,6.53,6.759,6.405,6.62,99476,0
+EGAN.US,D,20240716,000000,6.72,7.0711,6.72,7.02,71632,0
+EGAN.US,D,20240717,000000,7.06,7.187,7.02,7.1,84768,0
+EGAN.US,D,20240718,000000,7.02,7.315,6.9901,7.03,83090,0
+EGAN.US,D,20240719,000000,7.04,7.12,7.03,7.04,64978,0
+EGAN.US,D,20240722,000000,7.04,7.125,6.87,7.04,58573,0
+EGAN.US,D,20240723,000000,7.03,7.16,6.95,6.98,161888,0
+EGAN.US,D,20240724,000000,6.96,7.23,6.96,7.14,64252,0
+EGAN.US,D,20240725,000000,7.19,7.52,7.15,7.3,65860,0
+EGAN.US,D,20240726,000000,7.43,7.54,7.39,7.51,55750,0
+EGAN.US,D,20240729,000000,7.56,7.6,7.2,7.21,77585,0
+EGAN.US,D,20240730,000000,7.19,7.33,7.07,7.17,54695,0
+EGAN.US,D,20240731,000000,7.18,7.45,7.12,7.25,95782,0
+EGAN.US,D,20240801,000000,7.25,7.35,6.86,6.91,107298,0
+EGAN.US,D,20240802,000000,6.68,6.82,6.641,6.75,65831,0
+EGAN.US,D,20240805,000000,6.5,6.6,6.4,6.43,92001,0
+EGAN.US,D,20240806,000000,6.43,6.62,6.42,6.56,65802,0
+EGAN.US,D,20240807,000000,6.68,6.69,6.37,6.37,86901,0
+EGAN.US,D,20240808,000000,6.37,6.69,6.37,6.6,65849,0
+EGAN.US,D,20240809,000000,6.68,6.92,6.68,6.91,83801,0
+EGAN.US,D,20240812,000000,6.87,7,6.845,6.87,81206,0
+EGAN.US,D,20240813,000000,6.92,7.12,6.63,7.04,65479,0
+EGAN.US,D,20240814,000000,7,7.16,7,7.1,53828,0
+EGAN.US,D,20240815,000000,7.25,7.4101,7.25,7.34,56780,0
+EGAN.US,D,20240816,000000,7.25,7.53,7.25,7.44,65891,0
+EGAN.US,D,20240819,000000,7.6,7.6,7.42,7.46,44184,0
+EGAN.US,D,20240820,000000,7.5,7.6,7.39,7.45,48257,0
+EGAN.US,D,20240821,000000,7.53,7.58,7.4,7.47,44605,0
+EGAN.US,D,20240822,000000,7.4301,7.4963,7.36,7.36,32746,0
+EGAN.US,D,20240823,000000,7.43,7.59,7.4252,7.59,44243,0
+EGAN.US,D,20240826,000000,7.62,7.62,7.36,7.56,63467,0
+EGAN.US,D,20240827,000000,7.5,7.55,7.3,7.32,32785,0
+EGAN.US,D,20240828,000000,7.27,7.325,7.2,7.22,19109,0
+EGAN.US,D,20240829,000000,7.3,7.37,7.185,7.19,29928,0
+EGAN.US,D,20240830,000000,7.25,7.32,7.06,7.17,38491,0
+EGAN.US,D,20240903,000000,7.06,7.06,6.62,6.62,53314,0
+EGAN.US,D,20240904,000000,6.68,6.68,6.45,6.53,67996,0
+EGAN.US,D,20240905,000000,6.6,6.7,6.4378,6.49,46503,0
+EGAN.US,D,20240906,000000,6.35,6.55,5.5,5.58,96870,0
+EGAN.US,D,20240909,000000,5.66,5.66,5.02,5.03,221675,0
+EGAN.US,D,20240910,000000,4.93,5.15,4.93,5.11,112741,0
+EGAN.US,D,20240911,000000,5.02,5.1099,4.81,4.9,104084,0
+EGAN.US,D,20240912,000000,4.91,5.23,4.91,5.21,42442,0
+EGAN.US,D,20240913,000000,5.36,5.43,5.13,5.21,64879,0
+EGAN.US,D,20240916,000000,5.21,5.21,4.93,5.03,79392,0
+EGAN.US,D,20240917,000000,5.08,5.0984,4.94,5.03,70696,0
+EGAN.US,D,20240918,000000,5,5.12,4.9,4.9,51599,0
+EGAN.US,D,20240919,000000,5.08,5.18,4.97,5.16,50598,0
+EGAN.US,D,20240920,000000,5.08,5.28,5.05,5.22,230710,0
+EGAN.US,D,20240923,000000,5.2,5.2,5,5,31668,0
+EGAN.US,D,20240924,000000,5.02,5.0696,4.9,4.92,86775,0
+EGAN.US,D,20240925,000000,5.01,5.02,4.87,4.9,67481,0
+EGAN.US,D,20240926,000000,4.98,5.08,4.9458,5.07,33331,0
+EGAN.US,D,20240927,000000,5.13,5.24,5.0321,5.17,28899,0
+EGAN.US,D,20240930,000000,5.16,5.2,5.0218,5.1,33238,0
+EGAN.US,D,20241001,000000,5.14,5.14,4.95,4.97,34618,0
+EGAN.US,D,20241002,000000,4.95,4.97,4.88,4.91,39616,0
+EGAN.US,D,20241003,000000,4.88,4.97,4.81,4.82,68981,0
+EGAN.US,D,20241004,000000,4.91,5.02,4.89,5.01,31873,0
+EGAN.US,D,20241007,000000,4.97,4.98,4.86,4.9,24904,0
+EGAN.US,D,20241008,000000,4.95,4.95,4.81,4.81,35099,0
+EGAN.US,D,20241009,000000,4.83,4.95,4.8,4.82,20437,0
+EGAN.US,D,20241010,000000,4.84,4.93,4.708,4.89,30188,0
+EGAN.US,D,20241011,000000,4.91,5,4.88,4.94,19139,0
+EGAN.US,D,20241014,000000,4.94,4.99,4.82,4.87,50188,0
+EGAN.US,D,20241015,000000,4.87,5.1,4.87,5,52893,0
+EGAN.US,D,20241016,000000,5.1,5.13,4.97,5,43560,0
+EGAN.US,D,20241017,000000,5.06,5.07,4.91,5.07,20473,0
+EGAN.US,D,20241018,000000,5.07,5.16,4.96,5.11,33945,0
+EGAN.US,D,20241021,000000,5.1,5.1,4.91,4.92,23969,0
+EGAN.US,D,20241022,000000,4.94,4.95,4.84,4.88,24001,0
+EGAN.US,D,20241023,000000,4.89,4.96,4.7801,4.94,23668,0
+EGAN.US,D,20241024,000000,5,5.04,4.78,4.82,35295,0
+EGAN.US,D,20241025,000000,4.82,4.9,4.75,4.79,28924,0
+EGAN.US,D,20241028,000000,4.81,5.13,4.81,5.13,32509,0
+EGAN.US,D,20241029,000000,5.14,5.18,5.07,5.15,31668,0
+EGAN.US,D,20241030,000000,5.16,5.29,5.16,5.25,34258,0
+EGAN.US,D,20241031,000000,5.37,5.37,4.91,4.92,68337,0
+EGAN.US,D,20241101,000000,4.9,5.1985,4.9,5.18,33304,0
+EGAN.US,D,20241104,000000,5.21,5.28,5.04,5.18,30808,0
+EGAN.US,D,20241105,000000,5.14,5.23,5.12,5.18,29318,0
+EGAN.US,D,20241106,000000,5.35,5.88,5.14,5.75,111522,0
+EGAN.US,D,20241107,000000,5.77,5.77,5.42,5.44,67033,0
+EGAN.US,D,20241108,000000,5.57,5.59,5.36,5.52,49086,0
+EGAN.US,D,20241111,000000,5.61,5.89,5.61,5.83,88660,0
+EGAN.US,D,20241112,000000,5.76,5.865,5.64,5.79,82401,0
+EGAN.US,D,20241113,000000,5.9,5.9,5.37,5.37,59129,0
+EGAN.US,D,20241114,000000,5.36,5.42,5.25,5.38,49997,0
+EGAN.US,D,20241115,000000,5.43,5.43,5.1702,5.24,35236,0
+EGAN.US,D,20241118,000000,5.16,5.27,4.8176,4.98,194680,0
+EGAN.US,D,20241119,000000,4.9,5.065,4.9,5.03,29883,0
+EGAN.US,D,20241120,000000,5,5.05,4.9402,5.05,39509,0
+EGAN.US,D,20241121,000000,5.01,5.28,5.01,5.16,52501,0
+EGAN.US,D,20241122,000000,5.16,5.38,5.15,5.33,35167,0
+EGAN.US,D,20241125,000000,5.29,5.42,5.29,5.34,225470,0
+EGAN.US,D,20241126,000000,5.31,5.35,5.21,5.24,52442,0
+EGAN.US,D,20241127,000000,5.24,5.255,5.13,5.13,51392,0
+EGAN.US,D,20241129,000000,5.16,5.33,5.16,5.33,26212,0
+EGAN.US,D,20241202,000000,5.41,5.8179,5.41,5.75,86574,0
+EGAN.US,D,20241203,000000,5.62,5.71,5.33,5.35,119655,0
+EGAN.US,D,20241204,000000,5.42,5.75,5.42,5.57,101107,0
+EGAN.US,D,20241205,000000,5.5,5.5,5.29,5.29,50661,0
+EGAN.US,D,20241206,000000,5.3,5.69,5.3,5.67,74125,0
+EGAN.US,D,20241209,000000,5.64,5.84,5.63,5.71,89221,0
+EGAN.US,D,20241210,000000,5.74,6.02,5.7,5.75,103941,0
+EGAN.US,D,20241211,000000,5.83,5.9,5.73,5.73,89269,0
+EGAN.US,D,20241212,000000,5.74,5.74,5.63,5.65,37071,0
+EGAN.US,D,20241213,000000,5.63,5.6688,5.41,5.57,73043,0
+EGAN.US,D,20241216,000000,5.6,5.6997,5.395,5.66,44440,0
+EGAN.US,D,20241217,000000,5.58,5.84,5.52,5.75,62180,0
+EGAN.US,D,20241218,000000,5.81,5.87,5.43,5.46,70504,0
+EGAN.US,D,20241219,000000,5.58,5.73,5.46,5.71,85672,0
+EGAN.US,D,20241220,000000,5.67,5.89,5.66,5.67,288740,0
+EGAN.US,D,20241223,000000,5.69,5.83,5.49,5.54,73176,0
+EGAN.US,D,20241224,000000,5.54,5.545,5.32,5.4,82824,0
+EGAN.US,D,20241226,000000,5.49,6.2727,5.4889,6.19,220177,0
+EGAN.US,D,20241227,000000,6.35,6.62,6.22,6.29,201084,0
+EGAN.US,D,20241230,000000,6.2,6.225,5.7,5.87,114516,0
+EGAN.US,D,20241231,000000,5.87,6.29,5.86,6.23,411244,0
+EGAN.US,D,20250102,000000,6.32,6.5699,6.1001,6.14,155562,0
+EGAN.US,D,20250103,000000,6.19,6.52,6.19,6.45,93867,0
+EGAN.US,D,20250106,000000,6.64,6.9416,6.5779,6.82,225194,0
+EGAN.US,D,20250107,000000,6.95,7.33,6.95,7.15,253483,0
+EGAN.US,D,20250108,000000,7.06,7.15,6.68,6.81,132556,0
+EGAN.US,D,20250110,000000,6.71,6.7799,6.37,6.54,136970,0
+EGAN.US,D,20250113,000000,6.35,6.58,6.26,6.56,82308,0
+EGAN.US,D,20250114,000000,6.56,6.62,6.4495,6.47,71914,0
+EGAN.US,D,20250115,000000,6.62,6.62,6.33,6.4,98466,0
+EGAN.US,D,20250116,000000,6.4,6.54,6.35,6.5,53589,0
+EGAN.US,D,20250117,000000,6.58,6.61,6.35,6.54,58365,0
+EGAN.US,D,20250121,000000,6.57,6.57,6.32,6.37,62840,0
+EGAN.US,D,20250122,000000,6.29,6.52,6.2601,6.47,59159,0
+EGAN.US,D,20250123,000000,6.46,6.55,6.3718,6.55,40775,0
+EGAN.US,D,20250124,000000,6.52,6.5495,6.34,6.43,22769,0
+EGAN.US,D,20250127,000000,6.37,6.6299,6.37,6.45,54103,0
+EGAN.US,D,20250128,000000,6.43,6.53,6.43,6.46,28758,0
+EGAN.US,D,20250129,000000,6.43,6.64,6.325,6.58,55296,0
+EGAN.US,D,20250130,000000,6.68,6.71,6.19,6.22,72845,0
+EGAN.US,D,20250131,000000,6.13,6.32,6.08,6.1,90628,0
+EGAN.US,D,20250203,000000,5.9,6.27,5.81,6.19,383504,0
+EGAN.US,D,20250204,000000,6.17,6.46,6.17,6.32,71514,0
+EGAN.US,D,20250205,000000,6.29,6.48,6.22,6.35,107239,0
+EGAN.US,D,20250206,000000,6.46,6.54,6.39,6.43,101531,0
+EGAN.US,D,20250207,000000,6.45,6.48,6.22,6.31,55848,0
+EGAN.US,D,20250210,000000,6.31,6.494,6.2969,6.41,28676,0
+EGAN.US,D,20250211,000000,6.38,6.51,6.195,6.31,32548,0
+EGAN.US,D,20250212,000000,6.19,6.32,6.19,6.23,65239,0
+EGAN.US,D,20250213,000000,6.3,6.3,6.2279,6.27,68136,0
+EGAN.US,D,20250214,000000,5.06,5.715,4.95,5.13,275261,0
+EGAN.US,D,20250218,000000,5.13,5.3595,5.11,5.27,103781,0
+EGAN.US,D,20250219,000000,5.25,5.3,5.185,5.23,87127,0
+EGAN.US,D,20250220,000000,5.21,5.23,5.15,5.19,48050,0
+EGAN.US,D,20250221,000000,5.24,5.24,5.09,5.09,72282,0
+EGAN.US,D,20250224,000000,5.09,5.25,5.05,5.14,68284,0
+EGAN.US,D,20250225,000000,5.12,5.14,4.951,4.98,123101,0
+EGAN.US,D,20250226,000000,4.96,5.06,4.96,5.04,62883,0
+EGAN.US,D,20250227,000000,5.06,5.06,4.82,4.83,48155,0
+EGAN.US,D,20250228,000000,4.82,4.93,4.78,4.9,48503,0
+EGAN.US,D,20250303,000000,4.81,5.014,4.79,4.8,84025,0
+EGAN.US,D,20250304,000000,4.77,5.03,4.77,4.91,72562,0
+EGAN.US,D,20250305,000000,4.92,4.95,4.85,4.92,69175,0
+EGAN.US,D,20250306,000000,4.85,5,4.83,4.91,60482,0
+EGAN.US,D,20250307,000000,4.92,4.99,4.81,4.93,73688,0
+EGAN.US,D,20250310,000000,4.83,4.8922,4.695,4.72,82801,0
+EGAN.US,D,20250311,000000,4.7,4.8,4.69,4.7,67109,0
+EGAN.US,D,20250312,000000,4.76,4.855,4.6821,4.79,52540,0
+EGAN.US,D,20250313,000000,4.76,4.825,4.695,4.73,52013,0
+EGAN.US,D,20250314,000000,4.76,4.91,4.74,4.76,70794,0
+EGAN.US,D,20250317,000000,4.8131,4.99,4.8131,4.92,66443,0
+EGAN.US,D,20250318,000000,4.87,4.96,4.7361,4.77,65541,0
+EGAN.US,D,20250319,000000,4.77,4.85,4.735,4.85,63269,0
+EGAN.US,D,20250320,000000,4.83,4.92,4.8,4.82,34616,0
+EGAN.US,D,20250321,000000,4.79,4.95,4.76,4.83,132592,0
+EGAN.US,D,20250324,000000,4.92,4.9833,4.8249,4.97,37514,0
+EGAN.US,D,20250325,000000,4.95,5.0512,4.9,4.9,44547,0
+EGAN.US,D,20250326,000000,4.92,5.05,4.92,5,75456,0
+EGAN.US,D,20250327,000000,5.03,5.03,4.92,4.94,51216,0
+EGAN.US,D,20250328,000000,4.91,4.95,4.82,4.94,61900,0
+EGAN.US,D,20250331,000000,4.87,4.92,4.7901,4.85,79273,0
+EGAN.US,D,20250401,000000,4.8,4.85,4.79,4.83,30451,0
+EGAN.US,D,20250402,000000,4.79,4.86,4.76,4.85,54465,0
+EGAN.US,D,20250403,000000,4.71,4.7199,4.5,4.5,49123,0
+EGAN.US,D,20250404,000000,4.48,4.57,4.36,4.53,61211,0
+EGAN.US,D,20250407,000000,4.4,4.7353,4.34,4.63,70325,0
+EGAN.US,D,20250408,000000,4.58,4.82,4.5,4.62,63475,0
+EGAN.US,D,20250409,000000,4.51,5.16,4.51,4.93,61416,0
+EGAN.US,D,20250410,000000,4.89,4.89,4.6001,4.7,44122,0
+EGAN.US,D,20250411,000000,4.7,4.73,4.55,4.64,51352,0
+EGAN.US,D,20250414,000000,4.64,4.81,4.59,4.63,33857,0
+EGAN.US,D,20250415,000000,4.6,4.77,4.6,4.77,32946,0
+EGAN.US,D,20250416,000000,4.64,4.765,4.64,4.66,32077,0
+EGAN.US,D,20250417,000000,4.65,4.69,4.56,4.61,22559,0
+EGAN.US,D,20250421,000000,4.52,4.59,4.45,4.56,36546,0
+EGAN.US,D,20250422,000000,4.69,4.92,4.47,4.58,57375,0
+EGAN.US,D,20250423,000000,4.65,4.79,4.635,4.76,36191,0
+EGAN.US,D,20250424,000000,4.75,4.905,4.73,4.9,20528,0
+EGAN.US,D,20250425,000000,4.83,4.97,4.82,4.95,21505,0
+EGAN.US,D,20250428,000000,4.89,5.02,4.82,5.02,21575,0
+EGAN.US,D,20250429,000000,4.96,5.25,4.96,5.24,29739,0
+EGAN.US,D,20250430,000000,5.13,5.25,5.11,5.14,42333,0
+EGAN.US,D,20250501,000000,5.19,5.2286,4.81,4.82,92159,0
+EGAN.US,D,20250502,000000,4.87,5.04,4.87,4.95,30141,0
+EGAN.US,D,20250505,000000,4.93,5.025,4.8943,4.91,20352,0
+EGAN.US,D,20250506,000000,4.86,5.0528,4.81,5.02,39261,0
+EGAN.US,D,20250507,000000,5.05,5.24,4.965,5.23,35266,0
+EGAN.US,D,20250508,000000,5.21,5.2795,5.2,5.22,44591,0
+EGAN.US,D,20250509,000000,5.1,5.135,4.98,5.05,46092,0
+EGAN.US,D,20250512,000000,5.21,5.21,5.1,5.1,47269,0
+EGAN.US,D,20250513,000000,5.18,5.279,5.18,5.27,40131,0
+EGAN.US,D,20250514,000000,5.25,5.285,5.03,5.06,70543,0
+EGAN.US,D,20250515,000000,4.92,5.24,4.87,5.24,52866,0
+EGAN.US,D,20250516,000000,5.23,5.23,5.045,5.08,75553,0
+EGAN.US,D,20250519,000000,4.99,5.275,4.962,5.14,27881,0
+EGAN.US,D,20250520,000000,5.15,5.28,5.05,5.21,25988,0
+EGAN.US,D,20250521,000000,5.14,5.4,5.14,5.35,37783,0
+EGAN.US,D,20250522,000000,5.33,5.84,5.33,5.6,74852,0
+EGAN.US,D,20250523,000000,5.51,5.85,5.495,5.53,50441,0
+EGAN.US,D,20250527,000000,5.58,6,5.4309,5.98,70823,0
+EGAN.US,D,20250528,000000,5.96,5.96,5.53,5.67,70850,0
+EGAN.US,D,20250529,000000,5.69,5.69,5.44,5.54,47221,0
+EGAN.US,D,20250530,000000,5.5,5.54,5.39,5.39,58758,0
+EGAN.US,D,20250602,000000,5.08,5.375,4.97,5.36,115014,0
+EGAN.US,D,20250603,000000,5.37,5.5,5.195,5.5,76766,0
+EGAN.US,D,20250604,000000,5.49,5.655,5.4899,5.57,56410,0
+EGAN.US,D,20250605,000000,5.59,5.88,5.4505,5.88,56054,0
+EGAN.US,D,20250606,000000,5.89,5.93,5.69,5.73,62759,0
+EGAN.US,D,20250609,000000,5.74,5.95,5.66,5.93,64797,0
+EGAN.US,D,20250610,000000,5.93,6.18,5.913,6.05,65999,0
+EGAN.US,D,20250611,000000,6.12,6.2899,5.99,5.99,59839,0
+EGAN.US,D,20250612,000000,5.95,6.21,5.9186,6.11,39865,0
+EGAN.US,D,20250613,000000,5.99,6.08,5.93,5.98,59920,0
+EGAN.US,D,20250616,000000,6.02,6.6,6.02,6.59,85763,0
+EGAN.US,D,20250617,000000,6.53,6.53,6.04,6.05,57608,0
+EGAN.US,D,20250618,000000,6.05,6.26,6.0212,6.18,26571,0
+EGAN.US,D,20250620,000000,6.25,6.56,6.25,6.41,100777,0
+EGAN.US,D,20250623,000000,6.41,6.41,6.2,6.26,50617,0
+EGAN.US,D,20250624,000000,6.32,6.44,6.27,6.41,44875,0
+EGAN.US,D,20250625,000000,6.41,6.445,6.28,6.33,47752,0
+EGAN.US,D,20250626,000000,6.35,6.43,6.2986,6.38,26537,0
+EGAN.US,D,20250627,000000,6.39,6.55,6.21,6.21,214394,0
+EGAN.US,D,20250630,000000,6.29,6.4999,6.25,6.25,62855,0
+EGAN.US,D,20250701,000000,6.27,6.95,6.27,6.8,107364,0
+EGAN.US,D,20250702,000000,6.79,6.83,6.4983,6.79,85243,0
+EGAN.US,D,20250703,000000,6.83,6.851,6.65,6.76,40330,0
+EGAN.US,D,20250707,000000,6.7,6.8,6.59,6.73,57212,0
+EGAN.US,D,20250708,000000,6.77,6.9767,6.73,6.92,63443,0
+EGAN.US,D,20250709,000000,6.94,6.9967,6.7799,6.8,34553,0
+EGAN.US,D,20250710,000000,6.6843,6.82,6.665,6.76,91645,0
+EGAN.US,D,20250711,000000,6.72,6.72,6.29,6.31,39479,0
+EGAN.US,D,20250714,000000,6.24,6.65,6.24,6.45,28733,0
+EGAN.US,D,20250715,000000,6.45,6.5654,6.3025,6.4,62870,0
+EGAN.US,D,20250716,000000,6.48,6.57,6.3209,6.53,45616,0
+EGAN.US,D,20250717,000000,6.4317,6.7,6.4317,6.44,24302,0
+EGAN.US,D,20250718,000000,6.5,6.6082,6.3165,6.37,37334,0
+EGAN.US,D,20250721,000000,6.38,6.59,6.38,6.52,20060,0
+EGAN.US,D,20250722,000000,6.53,6.59,6.4,6.4,24229,0
+EGAN.US,D,20250723,000000,6.43,6.6,6.32,6.57,16563,0
+EGAN.US,D,20250724,000000,6.5,6.59,6.28,6.34,55440,0
+EGAN.US,D,20250725,000000,6.34,6.54,6.28,6.52,16134,0
+EGAN.US,D,20250728,000000,6.54,6.58,6.48,6.48,17474,0
+EGAN.US,D,20250729,000000,6.55,6.55,6.41,6.41,19593,0
+EGAN.US,D,20250730,000000,6.4,6.51,6.2906,6.32,28532,0
+EGAN.US,D,20250731,000000,6.27,6.43,6.17,6.18,35560,0
+EGAN.US,D,20250801,000000,6.12,6.12,5.82,5.82,31902,0
+EGAN.US,D,20250804,000000,5.79,6.23,5.79,6.23,27935,0
+EGAN.US,D,20250805,000000,6.25,6.25,6,6.03,32698,0
+EGAN.US,D,20250806,000000,6.01,6.5,5.81,6.45,43448,0
+EGAN.US,D,20250807,000000,6.42,6.535,5.66,5.8,56947,0
+EGAN.US,D,20250808,000000,5.83,5.9,5.69,5.76,37526,0
+EGAN.US,D,20250811,000000,5.73,5.8364,5.5,5.58,47813,0
+EGAN.US,D,20250812,000000,5.62,5.99,5.5,5.86,52878,0
+EGAN.US,D,20250813,000000,5.93,6.25,5.865,6.18,34982,0
+EGAN.US,D,20250814,000000,6.1,6.11,5.935,5.94,30859,0
+EGAN.US,D,20250815,000000,6,6.095,5.96,5.99,19392,0
+EGAN.US,D,20250818,000000,6,6.361,5.92,6.21,28555,0
+EGAN.US,D,20250819,000000,6.19,6.22,5.84,5.88,18518,0
+EGAN.US,D,20250820,000000,5.9722,6.04,5.81,6.04,23065,0
+EGAN.US,D,20250821,000000,5.96,6.175,5.96,6.08,16912,0
+EGAN.US,D,20250822,000000,6.1,6.44,6.09,6.4,52858,0
+EGAN.US,D,20250825,000000,6.4,6.54,6.2,6.27,36464,0
+EGAN.US,D,20250826,000000,6.22,6.325,6.0701,6.27,18807,0
+EGAN.US,D,20250827,000000,6.25,6.62,6.17,6.3,27975,0
+EGAN.US,D,20250828,000000,6.35,6.475,6.275,6.34,16467,0
+EGAN.US,D,20250829,000000,6.34,6.365,6.23,6.29,12103,0
+EGAN.US,D,20250902,000000,6.16,6.534,6.12,6.33,33094,0
+EGAN.US,D,20250903,000000,6.28,6.42,6.1901,6.24,50897,0
+EGAN.US,D,20250904,000000,6.32,6.5577,6.12,6.17,57196,0
+EGAN.US,D,20250905,000000,6.3,6.8,6.16,6.5,134193,0
+EGAN.US,D,20250908,000000,6.58,8.25,6.58,7.72,438862,0
+EGAN.US,D,20250909,000000,7.86,8.4058,7.81,8.18,177213,0
+EGAN.US,D,20250910,000000,8.21,8.28,7.76,7.88,91618,0
+EGAN.US,D,20250911,000000,7.95,8.3699,7.7,8.09,90057,0
+EGAN.US,D,20250912,000000,8.1,8.2827,7.8965,8.11,125855,0
+EGAN.US,D,20250915,000000,8.11,9,8.11,8.93,212738,0
+EGAN.US,D,20250916,000000,8.92,9.02,8.55,8.92,87032,0
+EGAN.US,D,20250917,000000,8.98,9.05,8.82,8.92,112556,0
+EGAN.US,D,20250918,000000,9.04,9.12,8.9038,9.01,82257,0
+EGAN.US,D,20250919,000000,9.01,9.25,8.85,9.05,314167,0
+EGAN.US,D,20250922,000000,9.05,9.64,9.05,9.3,362586,0
+EGAN.US,D,20250923,000000,9.35,9.45,9.14,9.16,105180,0
+EGAN.US,D,20250924,000000,9.19,9.345,8.815,8.88,74436,0
+EGAN.US,D,20250925,000000,8.83,8.94,8.51,8.6,78993,0
+EGAN.US,D,20250926,000000,8.57,9.0799,8.524,9.02,96719,0
+EGAN.US,D,20250929,000000,9.09,9.34,8.69,9.16,164341,0
+EGAN.US,D,20250930,000000,9.1,9.13,8.56,8.71,86230,0
+EGAN.US,D,20251001,000000,8.68,9,8.6,8.84,66728,0
+EGAN.US,D,20251002,000000,8.81,9.09,8.75,9.06,139837,0
+EGAN.US,D,20251003,000000,9.02,10.0899,8.76,9.92,838425,0
+EGAN.US,D,20251006,000000,10.515,10.73,10.22,10.48,694976,0
+EGAN.US,D,20251007,000000,10.9,13.1999,10.75,12.92,1861023,0
+EGAN.US,D,20251008,000000,12.92,13.4127,12.05,12.87,907816,0
+EGAN.US,D,20251009,000000,13.06,13.3,12.32,12.63,553812,0
+EGAN.US,D,20251010,000000,12.98,13.19,12.33,12.79,469497,0
+EGAN.US,D,20251013,000000,13.14,14.18,12.82,14,549577,0
+EGAN.US,D,20251014,000000,13.67,14.46,12.53,13.97,561939,0
+EGAN.US,D,20251015,000000,14.29,15.21,14.01,14.37,1001719,0
+EGAN.US,D,20251016,000000,14.53,14.87,13.81,13.86,438563,0
+EGAN.US,D,20251017,000000,13.78,14.1399,13.33,13.52,411792,0
+EGAN.US,D,20251020,000000,13.67,14.5921,13.66,13.89,368305,0
+EGAN.US,D,20251021,000000,13.89,14.93,13.8183,14.72,439506,0
+EGAN.US,D,20251022,000000,14.73,14.73,13.5,13.99,396009,0
+EGAN.US,D,20251023,000000,13.99,14.67,13.91,14.53,233833,0
+EGAN.US,D,20251024,000000,14.82,15,14.401,14.44,197629,0
+EGAN.US,D,20251027,000000,14.48,14.565,13.78,13.98,275666,0
+EGAN.US,D,20251028,000000,13.95,14.9099,13.8715,14.47,174695,0
+EGAN.US,D,20251029,000000,14.47,14.47,13.065,13.51,506218,0
+EGAN.US,D,20251030,000000,13.51,13.6588,13.225,13.58,239249,0
+EGAN.US,D,20251031,000000,13.64,14.5248,13.63,14.42,405375,0
+EGAN.US,D,20251103,000000,14.74,15.5499,14.16,15.46,1059811,0
+EGAN.US,D,20251104,000000,15.08,15.37,13.9701,15.23,634364,0
+EGAN.US,D,20251105,000000,15.25,15.54,14.65,15.11,455604,0
+EGAN.US,D,20251106,000000,15.32,15.32,14.23,14.24,355511,0
+EGAN.US,D,20251107,000000,13.96,14.4202,13.0301,14.42,426435,0
+EGAN.US,D,20251110,000000,14.83,15.85,14.5,15.175,1267440,0
+EGAN.US,D,20251111,000000,15.47,15.95,14.815,15.1,570098,0
+EGAN.US,D,20251112,000000,15.17,15.62,14.83,15.1,563484,0
+EGAN.US,D,20251113,000000,13.53,13.79,11,11.35,1264242,0
+EGAN.US,D,20251114,000000,10.94,12.315,10.9,12.14,779293,0
+EGAN.US,D,20251117,000000,12.02,12.22,10.69,11.06,966432,0
+EGAN.US,D,20251118,000000,10.9,11.06,10.335,10.94,572570,0
+EGAN.US,D,20251119,000000,11,11.1,10.4,10.49,541047,0
+EGAN.US,D,20251120,000000,10.85,11.46,10.3103,10.34,436563,0
+EGAN.US,D,20251121,000000,10.25,10.72,10.2042,10.64,376245,0
+EGAN.US,D,20251124,000000,10.81,10.97,10.53,10.7,457315,0
+EGAN.US,D,20251125,000000,10.72,10.91,10.4,10.64,368109,0
+EGAN.US,D,20251126,000000,10.71,10.741,9.94,10.2,461434,0
+EGAN.US,D,20251128,000000,10.29,10.42,10.15,10.42,189241,0
+EGAN.US,D,20251201,000000,10.07,10.15,9.4239,9.61,472165,0
+EGAN.US,D,20251202,000000,9.76,10.28,9.7001,9.92,376595,0
+EGAN.US,D,20251203,000000,10,10.45,9.63,10.42,439987,0
+EGAN.US,D,20251204,000000,10.36,10.8,10.075,10.51,285513,0
+EGAN.US,D,20251205,000000,10.51,10.67,10.02,10.08,285889,0
+EGAN.US,D,20251208,000000,9.56,10.01,9.0036,9.56,906297,0
+EGAN.US,D,20251209,000000,9.56,10.105,9.3501,9.93,403300,0
+EGAN.US,D,20251210,000000,9.71,10.05,9.53,10.02,555088,0
+EGAN.US,D,20251211,000000,9.94,10.715,9.89,10.71,323053,0
+EGAN.US,D,20251212,000000,10.74,10.76,10.305,10.34,208272,0
+EGAN.US,D,20251215,000000,10.27,10.6199,9.95,10.08,354209,0
+EGAN.US,D,20251216,000000,10.07,10.56,10.0501,10.16,360436,0
+EGAN.US,D,20251217,000000,10.16,10.26,9.8,9.88,213180,0
+EGAN.US,D,20251218,000000,10.03,10.41,10.03,10.23,211236,0
+EGAN.US,D,20251219,000000,10.13,10.61,10.09,10.57,510775,0
+EGAN.US,D,20251222,000000,10.68,10.99,10.55,10.89,259595,0
+EGAN.US,D,20251223,000000,10.86,10.9999,10.65,10.72,274401,0
+EGAN.US,D,20251224,000000,10.68,10.705,10.41,10.66,129287,0
+EGAN.US,D,20251226,000000,10.6,10.6,10.32,10.48,159082,0
+EGAN.US,D,20251229,000000,10.32,10.65,10.17,10.2,248063,0
+EGAN.US,D,20251230,000000,10.18,10.49,10.01,10.26,238943,0
+EGAN.US,D,20251231,000000,10.19,10.5,10.18,10.29,153757,0
+EGAN.US,D,20260102,000000,10.24,10.67,10.15,10.32,217677,0
+EGAN.US,D,20260105,000000,10.46,10.795,10.2629,10.52,221177,0
+EGAN.US,D,20260106,000000,10.46,10.94,10.282,10.91,205749,0
+EGAN.US,D,20260107,000000,10.82,11.12,10.62,10.88,275950,0
+EGAN.US,D,20260108,000000,10.9,11.31,10.76,11.13,247271,0
+EGAN.US,D,20260109,000000,11.13,11.47,10.6501,10.97,184797,0
+EGAN.US,D,20260112,000000,11.03,11.48,10.9,11.38,201469,0
+EGAN.US,D,20260113,000000,11.47,11.5204,11.1661,11.2,183281,0
+EGAN.US,D,20260114,000000,11.19,11.23,10.82,10.92,112582,0
+EGAN.US,D,20260115,000000,10.98,11.08,10.45,10.48,196329,0
+EGAN.US,D,20260116,000000,10.56,10.65,10.06,10.16,193485,0
+EGAN.US,D,20260120,000000,9.87,10.275,9.82,10.06,218326,0
+EGAN.US,D,20260121,000000,10.12,10.47,10,10.34,140645,0
+EGAN.US,D,20260122,000000,10.49,10.73,10.4101,10.54,215765,0
+EGAN.US,D,20260123,000000,10.41,10.58,10.05,10.53,176650,0
+EGAN.US,D,20260126,000000,10.57,10.8954,10.53,10.63,152088,0
+EGAN.US,D,20260127,000000,10.55,10.7,10.26,10.55,132530,0
+EGAN.US,D,20260128,000000,10.69,10.8501,10.435,10.47,203437,0
+EGAN.US,D,20260129,000000,10.47,10.52,10.095,10.37,100790,0
+EGAN.US,D,20260130,000000,10.23,10.465,10.155,10.27,138445,0
+EGAN.US,D,20260202,000000,10.25,10.55,10.155,10.34,202128,0
+EGAN.US,D,20260203,000000,10.4,10.4,9.31,9.56,272113,0
+EGAN.US,D,20260204,000000,10.62,10.62,9.42,9.55,361224,0
+EGAN.US,D,20260205,000000,9.51,10.01,9.2204,9.4,247288,0
+EGAN.US,D,20260206,000000,9.7,10.1404,9.7,10,361989,0
+EGAN.US,D,20260209,000000,10.09,10.5,9.95,10,575183,0
+EGAN.US,D,20260210,000000,10.02,10.19,9.8101,9.98,224500,0
+EGAN.US,D,20260211,000000,9.99,10,9.44,9.83,421429,0
+EGAN.US,D,20260212,000000,9.88,10,9.37,9.71,218306,0
+EGAN.US,D,20260213,000000,9.74,10.02,9.6,9.99,197138,0
+EGAN.US,D,20260217,000000,9.98,10.14,9.77,9.81,245393,0
+EGAN.US,D,20260218,000000,9.78,9.96,9.465,9.5,159170,0
diff --git a/daily/us/nasdaq stocks/1/egbn.us.txt b/daily/us/nasdaq stocks/1/egbn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fec75fbd7b06951890243220d9061cd83e8fcc29
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/egbn.us.txt	
@@ -0,0 +1,5208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EGBN.US,D,20050225,000000,11.3821,11.3821,11.1574,11.3134,31272.821772583,0
+EGBN.US,D,20050228,000000,11.4233,11.5968,11.2653,11.5047,12906.972183722,0
+EGBN.US,D,20050301,000000,12.1774,12.1853,11.6302,11.7214,4759.4396203188,0
+EGBN.US,D,20050302,000000,11.6047,11.8931,11.6047,11.7704,4446.4259177828,0
+EGBN.US,D,20050303,000000,11.6626,11.695,11.6047,11.6626,20925.01699396,0
+EGBN.US,D,20050304,000000,11.6302,11.8303,11.6302,11.8303,5308.9978798201,0
+EGBN.US,D,20050307,000000,12.3265,12.3265,11.7793,11.7793,10966.695063442,0
+EGBN.US,D,20050308,000000,11.8931,11.8931,11.7881,11.7881,2414.3858228181,0
+EGBN.US,D,20050309,000000,11.7793,11.9205,11.6126,11.9205,7723.3837026382,0
+EGBN.US,D,20050310,000000,11.6126,11.7214,11.6126,11.6626,2223.7227531952,0
+EGBN.US,D,20050311,000000,11.6626,11.6626,11.6626,11.6626,1246.9568671058,0
+EGBN.US,D,20050314,000000,11.6626,11.744,11.6626,11.744,3420.7197785282,0
+EGBN.US,D,20050315,000000,11.744,11.744,11.7361,11.7361,3173.9793354868,0
+EGBN.US,D,20050316,000000,11.7292,11.7881,11.6626,11.7528,5303.899936782,0
+EGBN.US,D,20050317,000000,11.6626,11.744,11.6626,11.744,3620.5591456196,0
+EGBN.US,D,20050318,000000,11.8214,11.8303,11.3555,11.3555,5737.2250950158,0
+EGBN.US,D,20050321,000000,11.3732,11.7969,11.3134,11.6047,6534.5433861661,0
+EGBN.US,D,20050322,000000,11.5223,11.7969,11.3134,11.744,21586.730000298,0
+EGBN.US,D,20050323,000000,11.2565,11.7969,11.2565,11.3555,16169.655728071,0
+EGBN.US,D,20050324,000000,11.4547,11.5047,11.4547,11.5047,426.18803798056,0
+EGBN.US,D,20050328,000000,11.5135,11.5135,11.3134,11.3732,1748.5944620494,0
+EGBN.US,D,20050329,000000,11.7361,11.7361,11.5047,11.5478,2585.6767088964,0
+EGBN.US,D,20050331,000000,11.3467,11.3467,11.3467,11.3467,225.32908228159,0
+EGBN.US,D,20050401,000000,11.3134,11.5478,11.2732,11.2732,1400.9147468548,0
+EGBN.US,D,20050404,000000,11.1643,11.1643,11.1643,11.1643,3676.6365190381,0
+EGBN.US,D,20050405,000000,11.744,11.744,11.744,11.744,215.1331962055,0
+EGBN.US,D,20050406,000000,11.3389,11.6714,11.3389,11.4458,6688.501265915,0
+EGBN.US,D,20050407,000000,11.744,11.744,11.588,11.744,4575.9136709492,0
+EGBN.US,D,20050408,000000,11.7116,11.7214,11.3467,11.3467,2646.852025353,0
+EGBN.US,D,20050411,000000,11.7214,11.7214,11.1986,11.1986,10696.504082426,0
+EGBN.US,D,20050412,000000,11.1643,11.4233,11.1643,11.1898,1480.4426582483,0
+EGBN.US,D,20050413,000000,11.6802,11.7038,11.3055,11.3987,1206.1733228014,0
+EGBN.US,D,20050414,000000,11.6047,11.7116,10.7494,11.7116,27245.446772528,0
+EGBN.US,D,20050415,000000,11.6047,11.688,11.0986,11.487,15859.700791359,0
+EGBN.US,D,20050418,000000,11.1574,11.2565,11.1574,11.2565,862.57196203721,0
+EGBN.US,D,20050419,000000,11.4625,11.5723,10.9652,11.4458,5388.5257912136,0
+EGBN.US,D,20050421,000000,11.3389,11.3389,11.3389,11.3389,675.98724684477,0
+EGBN.US,D,20050425,000000,11.3732,11.6047,11.0819,11.5968,9683.0330064627,0
+EGBN.US,D,20050426,000000,10.6758,11.6047,10.6758,11.6047,5778.0086393202,0
+EGBN.US,D,20050427,000000,11.6047,11.6047,11.6047,11.6047,1206.1733228014,0
+EGBN.US,D,20050429,000000,11.3644,11.3987,11.3644,11.3987,343.60136076423,0
+EGBN.US,D,20050502,000000,11.4311,11.4311,11.4163,11.4163,1473.305537995,0
+EGBN.US,D,20050503,000000,11.1643,11.1643,10.4445,11.1643,104876.92335588,0
+EGBN.US,D,20050504,000000,11.1986,11.1986,11.1986,11.1986,1121.5474683699,0
+EGBN.US,D,20050505,000000,11.3134,11.3134,11.3134,11.3134,862.57196203721,0
+EGBN.US,D,20050506,000000,10.825,11.231,10.825,11.231,2414.3858228181,0
+EGBN.US,D,20050509,000000,11.025,11.5047,10.9093,11.2565,25026.82196237,0
+EGBN.US,D,20050510,000000,10.9329,11.3134,10.9329,11.0741,38843.26718408,0
+EGBN.US,D,20050511,000000,11.0496,11.4233,10.8583,11.0652,14809.52452552,0
+EGBN.US,D,20050512,000000,11.025,11.3987,11.025,11.1986,14722.859493874,0
+EGBN.US,D,20050513,000000,10.4445,11.2967,10.2698,11.025,27032.352753538,0
+EGBN.US,D,20050516,000000,10.9652,11.1574,10.618,11.1574,3210.6845253607,0
+EGBN.US,D,20050517,000000,11.025,11.3055,11.025,11.281,40887.542342336,0
+EGBN.US,D,20050518,000000,11.1643,11.1742,11.1643,11.1742,1139.9000633069,0
+EGBN.US,D,20050519,000000,11.3134,11.5478,11.231,11.5478,8548.2308861939,0
+EGBN.US,D,20050520,000000,11.5478,11.5478,11.5223,11.5223,1033.8628481155,0
+EGBN.US,D,20050523,000000,11.539,11.6047,11.4163,11.6047,37322.040981527,0
+EGBN.US,D,20050524,000000,11.6047,11.6047,11.6047,11.6047,3041.4328164976,0
+EGBN.US,D,20050525,000000,11.6047,12.0441,11.487,12.0441,55939.728956468,0
+EGBN.US,D,20050526,000000,12.0686,12.4766,12.0686,12.4521,31764.263481451,0
+EGBN.US,D,20050527,000000,12.4766,12.4766,12.3845,12.3845,14308.906519185,0
+EGBN.US,D,20050531,000000,12.4021,12.4766,12.3265,12.4766,3897.8872468892,0
+EGBN.US,D,20050601,000000,12.4766,12.4766,12.3265,12.3353,2326.7012025637,0
+EGBN.US,D,20050602,000000,12.7581,12.7581,12.4599,12.4599,1855.6512658484,0
+EGBN.US,D,20050603,000000,12.5924,12.6247,12.5256,12.6247,5946.2407595757,0
+EGBN.US,D,20050606,000000,12.2186,12.7336,12.2186,12.7336,32306.684620698,0
+EGBN.US,D,20050607,000000,12.1942,12.5835,12.1942,12.5835,1683.3407911625,0
+EGBN.US,D,20050608,000000,12.3579,12.3579,12.3579,12.3579,1009.3927215329,0
+EGBN.US,D,20050609,000000,12.5835,12.5835,12.5835,12.5835,515.91183545015,0
+EGBN.US,D,20050613,000000,12.2853,12.608,12.2186,12.608,1920.9049367354,0
+EGBN.US,D,20050615,000000,11.6802,12.4521,11.6802,11.9783,55878.553640012,0
+EGBN.US,D,20050616,000000,12.1676,12.1676,11.8391,11.9529,4052.8647152458,0
+EGBN.US,D,20050617,000000,12.3265,12.3265,11.8146,12.0686,3619.5395570119,0
+EGBN.US,D,20050620,000000,12.0362,12.15,11.8048,11.8048,4311.8402215785,0
+EGBN.US,D,20050621,000000,12.1774,12.1853,12.1284,12.1284,868.68949368287,0
+EGBN.US,D,20050623,000000,12.302,12.302,12.302,12.302,515.91183545015,0
+EGBN.US,D,20050624,000000,12.3265,12.3265,12.0362,12.0362,6567.1702216096,0
+EGBN.US,D,20050627,000000,12.3265,12.3265,11.8048,11.8048,4697.2447152547,0
+EGBN.US,D,20050628,000000,11.8931,11.8931,11.5223,11.5223,1520.206613945,0
+EGBN.US,D,20050629,000000,11.8607,11.8607,11.3311,11.3311,4165.0194620828,0
+EGBN.US,D,20050701,000000,11.9705,11.9705,11.7292,11.8931,2526.5405696551,0
+EGBN.US,D,20050705,000000,12.0107,12.0107,11.8391,11.8391,700.45737342738,0
+EGBN.US,D,20050706,000000,11.8214,12.1108,11.8214,12.1108,2154.3907278778,0
+EGBN.US,D,20050707,000000,11.7881,11.7881,11.7881,11.7881,172.31047468592,0
+EGBN.US,D,20050708,000000,11.7881,11.7881,11.7881,11.7881,291.60234177617,0
+EGBN.US,D,20050711,000000,11.7616,11.8695,11.7214,11.7214,4716.6168987992,0
+EGBN.US,D,20050712,000000,12.1196,12.1362,12.0617,12.1362,3944.7883228392,0
+EGBN.US,D,20050713,000000,12.2353,12.4913,11.6126,12.1853,49230.8359184,0
+EGBN.US,D,20050714,000000,12.4354,12.5835,12.1853,12.3353,11825.188671049,0
+EGBN.US,D,20050715,000000,12.5835,12.5835,12.3845,12.5678,3638.9117405565,0
+EGBN.US,D,20050718,000000,12.5835,12.6158,12.4835,12.4835,16699.841804028,0
+EGBN.US,D,20050719,000000,12.4766,12.4766,12.0686,12.0686,4138.5101582849,0
+EGBN.US,D,20050720,000000,11.9705,12.6158,11.7116,12.0362,17171.911329351,0
+EGBN.US,D,20050721,000000,12.2687,12.2687,12.2687,12.2687,475.12829114579,0
+EGBN.US,D,20050725,000000,12.1432,12.5345,12.1432,12.1853,27201.6044624,0
+EGBN.US,D,20050726,000000,12.2432,12.5924,12.1853,12.1853,18098.717373667,0
+EGBN.US,D,20050727,000000,12.1853,12.5924,12.1853,12.3933,41541.098639814,0
+EGBN.US,D,20050728,000000,12.3933,12.4089,12.1853,12.302,16532.629272379,0
+EGBN.US,D,20050729,000000,12.302,12.302,12.1853,12.302,53700.712374158,0
+EGBN.US,D,20050801,000000,12.2765,12.302,12.1853,12.2108,943.11946203832,0
+EGBN.US,D,20050802,000000,12.3265,12.3265,12.3265,12.3265,515.91183545015,0
+EGBN.US,D,20050803,000000,12.302,12.302,12.302,12.302,712.69243671869,0
+EGBN.US,D,20050804,000000,12.3265,12.3265,12.1853,12.1853,5255.9792722244,0
+EGBN.US,D,20050805,000000,12.1853,12.1853,12.1853,12.1853,526.10772152624,0
+EGBN.US,D,20050808,000000,12.0686,12.302,12.0686,12.302,5456.8382279234,0
+EGBN.US,D,20050809,000000,12.302,12.302,12.302,12.302,4653.4024051275,0
+EGBN.US,D,20050810,000000,12.302,12.6158,12.302,12.302,43359.02512718,0
+EGBN.US,D,20050811,000000,12.302,12.4687,12.2432,12.4687,4181.3328798045,0
+EGBN.US,D,20050812,000000,12.608,12.6158,12.608,12.6158,2243.0949367398,0
+EGBN.US,D,20050815,000000,12.6158,12.6158,12.4521,12.4521,1007.3535443177,0
+EGBN.US,D,20050816,000000,12.6158,12.6158,12.6158,12.6158,519.99018988059,0
+EGBN.US,D,20050817,000000,12.4766,12.4766,12.1853,12.1853,40272.730411948,0
+EGBN.US,D,20050818,000000,12.4354,12.6748,12.1853,12.6247,10862.697025467,0
+EGBN.US,D,20050819,000000,12.6678,12.6748,12.2853,12.5256,2800.8099051019,0
+EGBN.US,D,20050822,000000,12.6992,13.1553,12.3353,13.1553,30737.537753588,0
+EGBN.US,D,20050823,000000,13.2377,13.7281,13.0484,13.5868,36006.771677712,0
+EGBN.US,D,20050824,000000,13.6546,13.7428,13.1642,13.2377,23616.730918048,0
+EGBN.US,D,20050825,000000,13.4966,13.4966,13.1994,13.1994,4308.7814557556,0
+EGBN.US,D,20050826,000000,13.2151,13.6104,13.1386,13.5526,8478.8988608764,0
+EGBN.US,D,20050829,000000,13.2308,13.7193,13.1642,13.3142,10684.269019135,0
+EGBN.US,D,20050830,000000,13.8281,13.8281,13.4378,13.5526,1629.3025949592,0
+EGBN.US,D,20050831,000000,13.4888,13.735,13.3877,13.4966,6809.8323102205,0
+EGBN.US,D,20050901,000000,13.4643,13.8448,13.3711,13.4035,14147.811519182,0
+EGBN.US,D,20050902,000000,13.5133,13.7281,13.4123,13.6546,16751.840823016,0
+EGBN.US,D,20050906,000000,13.6546,13.7693,13.4123,13.7605,8448.3112026482,0
+EGBN.US,D,20050908,000000,13.4721,13.7781,13.3387,13.4888,12426.745949538,0
+EGBN.US,D,20050909,000000,13.3387,13.8771,13.3387,13.8203,9545.3885444355,0
+EGBN.US,D,20050912,000000,13.5526,14.0684,13.5526,14.0684,3447.229082326,0
+EGBN.US,D,20050913,000000,13.8369,14.499,13.7428,13.7781,19049.993544567,0
+EGBN.US,D,20050914,000000,13.7781,14.0684,13.7781,13.9203,3749.0273101783,0
+EGBN.US,D,20050915,000000,14.0684,14.0684,13.6036,14.0439,12286.042721688,0
+EGBN.US,D,20050916,000000,13.679,13.936,13.679,13.9203,4378.113481073,0
+EGBN.US,D,20050919,000000,14.094,14.094,13.8027,13.8203,7256.4121203533,0
+EGBN.US,D,20050920,000000,13.679,13.679,13.3387,13.4966,5552.6795570386,0
+EGBN.US,D,20050921,000000,13.2308,13.2308,13.0484,13.0484,733.08420887087,0
+EGBN.US,D,20050922,000000,13.222,13.4966,13.222,13.4966,5809.6158861561,0
+EGBN.US,D,20050923,000000,13.4966,13.4966,12.9081,13.0572,4938.887215258,0
+EGBN.US,D,20050926,000000,12.916,12.916,12.9081,12.9081,716.77079114913,0
+EGBN.US,D,20050927,000000,12.9081,12.916,12.8169,12.8169,1551.8138607809,0
+EGBN.US,D,20050928,000000,12.8071,12.8248,12.508,12.7836,7413.428765925,0
+EGBN.US,D,20050929,000000,12.6012,12.9895,12.6012,12.9895,9957.3023419095,0
+EGBN.US,D,20050930,000000,13.1994,13.9125,12.6992,13.9125,7247.2358228848,0
+EGBN.US,D,20051003,000000,13.8683,13.8939,13.6104,13.7428,11767.072120416,0
+EGBN.US,D,20051004,000000,13.4888,13.886,13.2455,13.886,2069.7648734463,0
+EGBN.US,D,20051005,000000,13.5133,13.7869,13.3711,13.5133,9832.9125317812,0
+EGBN.US,D,20051006,000000,13.4888,13.7046,13.3711,13.3711,13102.733196383,0
+EGBN.US,D,20051007,000000,13.4966,13.8027,13.4123,13.628,5345.703069694,0
+EGBN.US,D,20051010,000000,13.4123,13.7781,13.3789,13.6036,20394.830918003,0
+EGBN.US,D,20051011,000000,13.5054,13.8369,13.3789,13.8369,3425.8177215662,0
+EGBN.US,D,20051012,000000,13.579,13.579,12.9729,13.1916,17539.982816698,0
+EGBN.US,D,20051013,000000,13.0808,13.4378,13.0572,13.2455,7775.3827216262,0
+EGBN.US,D,20051014,000000,13.5702,13.5702,13.4721,13.4721,343.60136076423,0
+EGBN.US,D,20051017,000000,13.3231,13.5702,13.2377,13.2622,4244.5473734763,0
+EGBN.US,D,20051018,000000,13.1994,13.5526,13.1994,13.1994,5795.3416456496,0
+EGBN.US,D,20051019,000000,13.579,13.579,13.579,13.579,515.91183545015,0
+EGBN.US,D,20051020,000000,13.5054,13.6466,13.3053,13.3965,10342.706835586,0
+EGBN.US,D,20051021,000000,13.4378,13.4378,13.4378,13.4378,515.91183545015,0
+EGBN.US,D,20051024,000000,13.7193,13.7193,13.4721,13.5133,3101.5885443466,0
+EGBN.US,D,20051025,000000,13.4809,13.7114,13.3789,13.5133,15343.788955908,0
+EGBN.US,D,20051026,000000,13.5956,13.6036,13.3711,13.4564,3767.3799051153,0
+EGBN.US,D,20051027,000000,13.4809,13.6712,13.3789,13.6712,8273.961550747,0
+EGBN.US,D,20051028,000000,13.5133,13.7046,13.4289,13.5054,9483.1936393713,0
+EGBN.US,D,20051031,000000,13.5133,13.6634,13.4466,13.4643,7321.6657912402,0
+EGBN.US,D,20051101,000000,13.5133,13.7114,13.5133,13.628,6001.2985443866,0
+EGBN.US,D,20051102,000000,13.6634,13.7428,13.4888,13.7046,6710.9322152824,0
+EGBN.US,D,20051103,000000,13.628,13.8683,13.5133,13.5956,17065.874114159,0
+EGBN.US,D,20051104,000000,13.8683,13.8771,13.8683,13.8771,350.7384810175,0
+EGBN.US,D,20051107,000000,13.8771,13.8771,13.5368,13.7193,4154.8235760067,0
+EGBN.US,D,20051108,000000,13.5447,13.8369,13.5133,13.6967,4817.5561709525,0
+EGBN.US,D,20051109,000000,13.6879,13.8771,13.5702,13.7046,10971.793006481,0
+EGBN.US,D,20051110,000000,13.5702,13.8771,13.5702,13.8771,4999.0429431069,0
+EGBN.US,D,20051111,000000,13.6879,13.8527,13.5868,13.5868,5345.703069694,0
+EGBN.US,D,20051114,000000,13.6879,13.8605,13.5956,13.6192,8042.5149368198,0
+EGBN.US,D,20051115,000000,13.7046,13.886,13.628,13.6879,5382.4082595679,0
+EGBN.US,D,20051116,000000,13.628,13.628,13.628,13.628,343.60136076423,0
+EGBN.US,D,20051117,000000,13.6879,13.8203,13.628,13.6879,3578.7560127076,0
+EGBN.US,D,20051118,000000,13.7781,13.7781,13.7781,13.7781,862.57196203721,0
+EGBN.US,D,20051121,000000,13.6634,13.6634,13.5702,13.5702,773.86775317523,0
+EGBN.US,D,20051122,000000,13.6546,13.6546,13.628,13.628,448.61898734796,0
+EGBN.US,D,20051128,000000,13.628,13.7781,13.628,13.7781,2047.3339240789,0
+EGBN.US,D,20051129,000000,13.7428,13.886,13.628,13.7281,3557.3446519478,0
+EGBN.US,D,20051130,000000,13.7693,13.7781,13.7693,13.7781,1404.9931012852,0
+EGBN.US,D,20051201,000000,13.6378,13.6378,13.6378,13.6378,287.52398734574,0
+EGBN.US,D,20051202,000000,13.7781,13.7781,13.628,13.628,2846.6913924443,0
+EGBN.US,D,20051205,000000,13.628,13.7281,13.628,13.7281,1418.2477531841,0
+EGBN.US,D,20051206,000000,13.579,13.7428,13.579,13.579,1070.5680379894,0
+EGBN.US,D,20051207,000000,13.5956,13.6967,13.579,13.579,4653.4024051275,0
+EGBN.US,D,20051208,000000,13.6967,13.6967,13.6192,13.6192,343.60136076423,0
+EGBN.US,D,20051209,000000,13.5702,13.5702,13.5702,13.5702,1191.8990822949,0
+EGBN.US,D,20051212,000000,13.628,13.7428,13.628,13.7428,2220.6639873724,0
+EGBN.US,D,20051213,000000,13.7428,13.7428,13.7428,13.7428,515.91183545015,0
+EGBN.US,D,20051215,000000,13.7428,13.7428,13.5614,13.7281,4743.1262025971,0
+EGBN.US,D,20051216,000000,13.6546,13.8605,13.529,13.5702,15033.834019194,0
+EGBN.US,D,20051219,000000,13.5614,13.8605,13.4888,13.4966,6931.163354526,0
+EGBN.US,D,20051220,000000,13.529,13.529,13.4888,13.4888,690.26148735129,0
+EGBN.US,D,20051221,000000,13.529,13.529,13.4888,13.4888,3191.3123418162,0
+EGBN.US,D,20051222,000000,13.5702,13.5702,13.5702,13.5702,1668.0469620483,0
+EGBN.US,D,20051227,000000,13.4888,13.4888,13.4888,13.4888,690.26148735129,0
+EGBN.US,D,20051228,000000,13.4809,13.4809,13.4289,13.4289,515.91183545015,0
+EGBN.US,D,20060103,000000,14.0086,14.0086,13.4289,13.4289,5200.9214874135,0
+EGBN.US,D,20060104,000000,13.5702,13.6192,13.5133,13.5133,14231.417785006,0
+EGBN.US,D,20060105,000000,13.5133,13.5133,13.5133,13.5133,4482.1115190492,0
+EGBN.US,D,20060106,000000,13.3965,13.7046,13.065,13.065,24833.100126924,0
+EGBN.US,D,20060109,000000,13.3387,13.4888,13.3387,13.3553,10286.629462167,0
+EGBN.US,D,20060110,000000,13.3387,13.5702,13.3387,13.5702,2604.0293038334,0
+EGBN.US,D,20060111,000000,13.5956,13.5956,13.1052,13.1553,10229.532500141,0
+EGBN.US,D,20060112,000000,13.5368,13.5368,13.3465,13.3465,1174.5660759656,0
+EGBN.US,D,20060113,000000,13.5868,13.5868,13.1464,13.1464,409.87462025882,0
+EGBN.US,D,20060117,000000,13.1464,13.4888,12.9729,13.0572,10086.790095076,0
+EGBN.US,D,20060118,000000,13.0484,13.0484,12.916,12.916,5609.7765190647,0
+EGBN.US,D,20060119,000000,13.1386,13.4564,13.0484,13.0572,4106.9029114491,0
+EGBN.US,D,20060120,000000,13.1052,13.3387,13.1052,13.3387,3791.8500316979,0
+EGBN.US,D,20060123,000000,13.2544,13.2544,13.2544,13.2544,172.31047468592,0
+EGBN.US,D,20060125,000000,13.1308,13.4466,13.1308,13.1308,975.74629748181,0
+EGBN.US,D,20060126,000000,12.9081,13.3387,12.6247,13.3387,5606.7177532419,0
+EGBN.US,D,20060127,000000,13.2622,13.2622,13.0974,13.0974,3964.1605063838,0
+EGBN.US,D,20060130,000000,13.3387,13.4378,13.1828,13.1828,2782.457310165,0
+EGBN.US,D,20060201,000000,13.1828,13.2799,13.1828,13.2799,2478.6199050975,0
+EGBN.US,D,20060202,000000,13.2799,13.4466,13.2799,13.3387,2346.0733861083,0
+EGBN.US,D,20060203,000000,13.2799,13.3387,13.2377,13.3387,9147.7489874679,0
+EGBN.US,D,20060206,000000,13.1916,13.1916,13.1828,13.1828,344.62094937184,0
+EGBN.US,D,20060208,000000,13.3387,13.3387,13.3387,13.3387,327.28794304249,0
+EGBN.US,D,20060209,000000,13.1828,13.1828,12.9081,12.9081,13969.383512851,0
+EGBN.US,D,20060210,000000,12.9081,13.1464,12.8983,12.9081,6377.5267405943,0
+EGBN.US,D,20060213,000000,12.8895,12.8983,12.8483,12.8483,6653.8352532563,0
+EGBN.US,D,20060214,000000,12.7414,12.8895,12.6158,12.6748,24533.341076288,0
+EGBN.US,D,20060215,000000,12.6748,12.8483,12.4766,12.6247,18553.453892661,0
+EGBN.US,D,20060216,000000,12.6247,12.6414,12.4089,12.4089,12077.027057128,0
+EGBN.US,D,20060217,000000,12.4089,12.7336,12.4089,12.4265,10467.096645714,0
+EGBN.US,D,20060221,000000,12.7257,12.7336,12.4766,12.6158,8842.8919937929,0
+EGBN.US,D,20060222,000000,12.7581,12.7914,12.6336,12.7336,9957.3023419095,0
+EGBN.US,D,20060223,000000,12.5256,12.7493,12.5256,12.7493,5393.6237342516,0
+EGBN.US,D,20060224,000000,12.559,12.559,12.559,12.559,775.90693039045,0
+EGBN.US,D,20060227,000000,12.6158,12.7914,12.559,12.7914,1709.8500949603,0
+EGBN.US,D,20060228,000000,12.6748,12.6748,12.6748,12.6748,862.57196203721,0
+EGBN.US,D,20060301,000000,12.6158,12.6158,12.4766,12.4992,688.22231013608,0
+EGBN.US,D,20060302,000000,12.5835,12.6158,12.5835,12.608,9919.577563428,0
+EGBN.US,D,20060303,000000,12.6826,12.6826,12.6826,12.6826,688.22231013608,0
+EGBN.US,D,20060306,000000,12.6992,12.6992,12.6502,12.6502,2372.5826899061,0
+EGBN.US,D,20060307,000000,12.6748,12.7581,12.6748,12.7336,7735.6187659295,0
+EGBN.US,D,20060308,000000,12.8071,12.8071,12.6247,12.6247,6022.7099051464,0
+EGBN.US,D,20060309,000000,12.8071,12.8169,12.6247,12.7336,12955.912436887,0
+EGBN.US,D,20060314,000000,12.7581,12.8169,12.6158,12.6158,9722.7969621594,0
+EGBN.US,D,20060315,000000,12.8169,12.8169,12.8169,12.8169,709.63367089586,0
+EGBN.US,D,20060316,000000,12.7581,12.7914,12.7581,12.7914,1784.2800633158,0
+EGBN.US,D,20060320,000000,12.8169,12.8169,12.7914,12.7914,45512.39626645,0
+EGBN.US,D,20060321,000000,12.7914,12.7914,12.7071,12.7071,1859.7296202788,0
+EGBN.US,D,20060323,000000,12.6992,12.6992,12.6992,12.6992,172.31047468592,0
+EGBN.US,D,20060324,000000,12.8405,12.9337,12.6158,12.6678,5657.6971836223,0
+EGBN.US,D,20060327,000000,12.9337,12.9337,12.9337,12.9337,276.30851266204,0
+EGBN.US,D,20060328,000000,12.9337,12.9337,12.9337,12.9337,2717.203639278,0
+EGBN.US,D,20060329,000000,12.9337,13.0229,12.9337,13.0229,34924.988165039,0
+EGBN.US,D,20060330,000000,13.0484,13.0484,13.0484,13.0484,433.32515823382,0
+EGBN.US,D,20060331,000000,13.1994,13.628,13.1994,13.628,6914.8499368042,0
+EGBN.US,D,20060403,000000,13.6634,13.7428,13.6634,13.7428,769.78939874479,0
+EGBN.US,D,20060407,000000,13.6036,13.7428,13.4378,13.7428,2585.6767088964,0
+EGBN.US,D,20060410,000000,13.6879,13.6879,13.6879,13.6879,325.24876582727,0
+EGBN.US,D,20060413,000000,13.4564,13.6879,13.4466,13.6879,2081.9999367376,0
+EGBN.US,D,20060417,000000,13.4289,13.4289,12.7836,13.1916,157586.59560344,0
+EGBN.US,D,20060418,000000,13.5956,13.5956,13.4201,13.4378,2938.4543671291,0
+EGBN.US,D,20060419,000000,13.3965,13.8605,13.3965,13.7428,11673.269968515,0
+EGBN.US,D,20060420,000000,13.8027,13.8027,13.7428,13.7516,2243.0949367398,0
+EGBN.US,D,20060421,000000,13.7428,13.7948,13.4721,13.4721,2845.6718038367,0
+EGBN.US,D,20060424,000000,13.7281,13.7281,13.3465,13.3553,4362.8196519589,0
+EGBN.US,D,20060425,000000,13.5702,13.5702,13.4123,13.4123,775.90693039045,0
+EGBN.US,D,20060426,000000,13.5702,13.628,13.5447,13.5447,4054.903892461,0
+EGBN.US,D,20060427,000000,13.628,13.628,13.4289,13.5702,4421.9557912002,0
+EGBN.US,D,20060428,000000,13.628,13.628,13.5702,13.5702,3712.3221203044,0
+EGBN.US,D,20060501,000000,13.4289,13.6634,13.4289,13.4289,3210.6845253607,0
+EGBN.US,D,20060502,000000,13.8605,13.8605,13.4888,13.4966,24776.003164899,0
+EGBN.US,D,20060503,000000,13.6879,13.8203,13.628,13.8203,3692.9499367598,0
+EGBN.US,D,20060504,000000,13.8605,13.8605,13.628,13.628,3758.2036076468,0
+EGBN.US,D,20060505,000000,13.628,13.8027,13.628,13.8027,1206.1733228014,0
+EGBN.US,D,20060508,000000,13.8369,13.8369,13.8369,13.8369,172.31047468592,0
+EGBN.US,D,20060509,000000,13.8369,13.8369,13.6634,13.6634,2752.8892405443,0
+EGBN.US,D,20060510,000000,13.6634,13.6967,13.6634,13.6967,579.12632912191,0
+EGBN.US,D,20060511,000000,13.6879,13.8369,13.6634,13.7193,19824.88088635,0
+EGBN.US,D,20060515,000000,13.6879,13.6879,13.6879,13.6879,862.57196203721,0
+EGBN.US,D,20060516,000000,13.8369,13.8369,13.8369,13.8369,722.88832279478,0
+EGBN.US,D,20060518,000000,13.8281,14.2008,13.6712,14.1675,15836.250253383,0
+EGBN.US,D,20060519,000000,14.3843,14.4087,14.3263,14.3577,10818.854715339,0
+EGBN.US,D,20060522,000000,14.3421,14.3421,14.2665,14.2665,7361.429746937,0
+EGBN.US,D,20060523,000000,14.3263,14.3263,14.242,14.242,2084.0391139528,0
+EGBN.US,D,20060524,000000,14.2665,14.2665,14.2665,14.2665,172.31047468592,0
+EGBN.US,D,20060525,000000,14.2087,14.3577,14.2087,14.3577,5180.5297152613,0
+EGBN.US,D,20060526,000000,14.2087,14.2087,14.2087,14.2087,1466.1684177417,0
+EGBN.US,D,20060530,000000,14.3577,14.3577,14.2087,14.2087,5253.9400950092,0
+EGBN.US,D,20060531,000000,14.2008,14.4666,14.1028,14.1028,4823.6737025982,0
+EGBN.US,D,20060601,000000,14.3019,14.3421,14.1194,14.1763,1551.8138607809,0
+EGBN.US,D,20060602,000000,14.4166,14.4411,14.242,14.4411,2800.8099051019,0
+EGBN.US,D,20060605,000000,14.4745,14.4745,14.1675,14.1675,2243.0949367398,0
+EGBN.US,D,20060606,000000,14.4166,14.4166,14.4166,14.4166,2076.9019936995,0
+EGBN.US,D,20060607,000000,14.4166,14.4166,14.4166,14.4166,1033.8628481155,0
+EGBN.US,D,20060608,000000,14.499,14.5588,14.4166,14.4666,8787.834208982,0
+EGBN.US,D,20060609,000000,14.4411,14.4902,14.4245,14.4499,19565.905380017,0
+EGBN.US,D,20060612,000000,14.499,14.499,14.3665,14.3665,3078.1380063716,0
+EGBN.US,D,20060613,000000,14.4411,14.4411,14.3665,14.4411,4483.1311076568,0
+EGBN.US,D,20060614,000000,14.3843,14.4411,14.3843,14.4411,706.57490507304,0
+EGBN.US,D,20060615,000000,14.3843,14.3843,14.3097,14.3097,1828.1223734429,0
+EGBN.US,D,20060616,000000,13.9605,14.648,13.9605,14.648,3735.7726582794,0
+EGBN.US,D,20060620,000000,14.6138,14.6138,14.0684,14.2087,4397.4856646176,0
+EGBN.US,D,20060622,000000,14.2087,14.2087,14.2087,14.2087,299.75905063705,0
+EGBN.US,D,20060623,000000,14.2087,14.5588,14.2087,14.5588,688.22231013608,0
+EGBN.US,D,20060626,000000,14.8649,14.8649,14.7883,14.7883,569.95003165343,0
+EGBN.US,D,20060627,000000,14.9315,14.9403,14.1508,14.4333,1387.6600949558,0
+EGBN.US,D,20060628,000000,14.242,14.3843,14.2342,14.3843,8273.961550747,0
+EGBN.US,D,20060629,000000,14.2763,14.648,14.2763,14.648,1735.3398101505,0
+EGBN.US,D,20060630,000000,15.0228,15.0228,14.2665,14.7638,1551.8138607809,0
+EGBN.US,D,20060703,000000,14.9315,14.9315,14.8413,14.8413,1259.1919303971,0
+EGBN.US,D,20060705,000000,14.4087,14.4087,14.4087,14.4087,172.31047468592,0
+EGBN.US,D,20060706,000000,15.977,15.977,13.9605,14.3263,18780.822152158,0
+EGBN.US,D,20060707,000000,14.3999,15.005,14.3999,14.7422,7556.1711709903,0
+EGBN.US,D,20060710,000000,14.7344,14.7344,14.5333,14.5412,12755.053481189,0
+EGBN.US,D,20060711,000000,14.4166,14.648,14.3999,14.648,1595.6561709081,0
+EGBN.US,D,20060712,000000,14.5166,14.9315,14.4411,14.4411,19824.88088635,0
+EGBN.US,D,20060713,000000,14.7717,14.7883,14.5588,14.6912,12273.807658397,0
+EGBN.US,D,20060714,000000,14.7805,14.7805,14.4499,14.4499,4822.6541139906,0
+EGBN.US,D,20060717,000000,14.5922,14.5922,14.3263,14.3263,7787.6177849175,0
+EGBN.US,D,20060718,000000,14.3343,14.5166,14.3343,14.5166,2124.8226582572,0
+EGBN.US,D,20060719,000000,14.2499,14.2499,14.2499,14.2499,338.50341772619,0
+EGBN.US,D,20060720,000000,14.3263,14.3999,14.3263,14.3931,26344.130443401,0
+EGBN.US,D,20060721,000000,14.3665,14.3665,14.3421,14.3421,4605.4817405699,0
+EGBN.US,D,20060724,000000,14.3665,14.3665,14.0684,14.0684,11232.807690028,0
+EGBN.US,D,20060725,000000,14.3263,14.7422,14.3263,14.3577,6460.1134178106,0
+EGBN.US,D,20060726,000000,14.6824,14.7089,14.5166,14.7089,2121.7638924343,0
+EGBN.US,D,20060727,000000,14.3343,14.5254,14.3343,14.5254,266.11262658595,0
+EGBN.US,D,20060728,000000,14.0616,14.6068,14.0616,14.4666,1904.5915190136,0
+EGBN.US,D,20060731,000000,14.7089,14.7089,14.5588,14.5588,4242.508196261,0
+EGBN.US,D,20060801,000000,14.7089,14.7089,14.5166,14.7,3378.9166456162,0
+EGBN.US,D,20060803,000000,14.7,14.7,14.6138,14.6138,995.11848102638,0
+EGBN.US,D,20060804,000000,14.6736,14.6736,14.6648,14.6648,2354.2300949692,0
+EGBN.US,D,20060807,000000,14.3097,14.598,14.3097,14.3843,398.65914557512,0
+EGBN.US,D,20060808,000000,14.4745,14.4745,14.4745,14.4745,266.11262658595,0
+EGBN.US,D,20060809,000000,14.499,14.5166,14.3843,14.3843,2173.7629114224,0
+EGBN.US,D,20060810,000000,14.2499,14.5166,14.2499,14.5166,1487.5797785015,0
+EGBN.US,D,20060811,000000,14.7089,14.7089,14.6648,14.6648,541.40155064038,0
+EGBN.US,D,20060814,000000,14.293,14.5166,14.2499,14.5166,18099.736962275,0
+EGBN.US,D,20060815,000000,14.3999,14.4745,14.3999,14.4745,3674.5973418228,0
+EGBN.US,D,20060816,000000,14.3999,14.3999,14.293,14.3999,3479.8559177695,0
+EGBN.US,D,20060817,000000,14.2499,14.2499,14.2499,14.2499,3062.8441772574,0
+EGBN.US,D,20060818,000000,14.2008,14.2008,14.143,14.1675,5090.8059177917,0
+EGBN.US,D,20060821,000000,14.2499,14.4666,14.0528,14.4666,12905.952595115,0
+EGBN.US,D,20060822,000000,14.1586,14.3185,14.1586,14.1763,2305.2898418039,0
+EGBN.US,D,20060823,000000,14.4666,14.4666,14.4666,14.4666,134.58569620439,0
+EGBN.US,D,20060824,000000,14.3263,14.3263,14.2008,14.2008,2734.5366456073,0
+EGBN.US,D,20060825,000000,14.0616,14.0616,14.0616,14.0616,604.61604431214,0
+EGBN.US,D,20060828,000000,14.0684,14.3263,14.0616,14.3097,1689.4583228081,0
+EGBN.US,D,20060829,000000,14.3263,14.3263,14.0684,14.0684,9587.1916773474,0
+EGBN.US,D,20060830,000000,14.0616,14.2253,14.0528,14.1508,2212.5072785115,0
+EGBN.US,D,20060901,000000,14.194,14.194,14.0262,14.0262,898.25756330353,0
+EGBN.US,D,20060905,000000,14.3185,14.3185,14.3185,14.3185,266.11262658595,0
+EGBN.US,D,20060907,000000,13.985,13.985,13.985,13.985,1192.9186709025,0
+EGBN.US,D,20060908,000000,14.1763,14.1763,14.1763,14.1763,291.60234177617,0
+EGBN.US,D,20060911,000000,14.293,14.293,13.9439,14.143,1581.3819304016,0
+EGBN.US,D,20060912,000000,13.9517,13.9772,13.9517,13.9772,601.55727848931,0
+EGBN.US,D,20060913,000000,13.985,13.985,13.985,13.985,266.11262658595,0
+EGBN.US,D,20060914,000000,14.3263,14.3263,14.143,14.143,398.65914557512,0
+EGBN.US,D,20060919,000000,14.3263,14.3263,14.2165,14.2165,990.02053798834,0
+EGBN.US,D,20060920,000000,14.0262,14.242,14.0262,14.242,1127.6650000156,0
+EGBN.US,D,20060921,000000,14.1763,14.1763,14.1763,14.1763,263.05386076312,0
+EGBN.US,D,20060922,000000,14.1763,14.1763,14.1763,14.1763,398.65914557512,0
+EGBN.US,D,20060926,000000,14.3263,14.3263,14.3263,14.3263,134.58569620439,0
+EGBN.US,D,20060927,000000,14.0262,14.0439,14.0262,14.0262,1255.1135759667,0
+EGBN.US,D,20060928,000000,14.0017,14.1763,14.0017,14.1028,25723.200981367,0
+EGBN.US,D,20060929,000000,14.0528,14.1028,14.0439,14.1028,55297.388133674,0
+EGBN.US,D,20061002,000000,13.9517,14.3263,13.9517,14.3263,3456.4053797945,0
+EGBN.US,D,20061003,000000,14.3263,14.3263,14.3263,14.3263,134.58569620439,0
+EGBN.US,D,20061004,000000,14.0262,14.3263,14.0262,14.0616,1791.417183569,0
+EGBN.US,D,20061005,000000,14.035,14.035,14.035,14.035,414.97256329686,0
+EGBN.US,D,20061009,000000,14.2587,14.3263,14.2587,14.3097,5105.0801582983,0
+EGBN.US,D,20061010,000000,14.3263,14.4333,14.2851,14.3263,5883.0262659039,0
+EGBN.US,D,20061011,000000,14.3665,14.3665,14.2665,14.2665,5993.1418355257,0
+EGBN.US,D,20061012,000000,14.3263,14.3263,14.3185,14.3263,1525.3045569831,0
+EGBN.US,D,20061013,000000,14.2665,14.3097,14.2665,14.3097,1016.5298417862,0
+EGBN.US,D,20061016,000000,14.1763,14.1763,14.1763,14.1763,1062.4113291286,0
+EGBN.US,D,20061017,000000,14.143,14.293,14.1028,14.1028,5134.6482279189,0
+EGBN.US,D,20061018,000000,14.1028,14.1272,14.1028,14.1272,660.69341773063,0
+EGBN.US,D,20061019,000000,14.0262,14.2165,14.0262,14.2165,10476.272943182,0
+EGBN.US,D,20061020,000000,13.9929,14.2165,13.9605,13.9605,1455.9725316657,0
+EGBN.US,D,20061023,000000,13.9684,14.1586,13.9517,13.9517,2225.7619304104,0
+EGBN.US,D,20061024,000000,13.9517,14.085,13.9517,14.0262,4857.3201266493,0
+EGBN.US,D,20061025,000000,14.0262,14.1272,13.9517,13.9517,5870.7912026126,0
+EGBN.US,D,20061026,000000,13.9517,13.9517,13.8448,13.9439,4112.0008544871,0
+EGBN.US,D,20061027,000000,14.0616,14.0616,13.9605,13.9605,6157.2956013508,0
+EGBN.US,D,20061030,000000,13.936,13.9772,13.9203,13.936,1657.8510759722,0
+EGBN.US,D,20061101,000000,14.085,14.085,13.9929,13.9929,530.18607595668,0
+EGBN.US,D,20061102,000000,13.985,13.985,13.9027,13.9027,2192.1155063594,0
+EGBN.US,D,20061103,000000,13.9125,14.1028,13.9125,13.9125,991.04012659595,0
+EGBN.US,D,20061106,000000,13.886,14.1028,13.8105,13.8105,1129.7041772308,0
+EGBN.US,D,20061107,000000,14.1272,14.1272,13.7693,13.7693,4422.9753798078,0
+EGBN.US,D,20061108,000000,13.7781,13.7781,13.3553,13.4289,3963.1409177762,0
+EGBN.US,D,20061109,000000,13.4643,13.7114,13.4643,13.6104,20539.612500283,0
+EGBN.US,D,20061110,000000,13.7193,13.9439,13.5614,13.6192,3929.4944937251,0
+EGBN.US,D,20061113,000000,13.8448,13.8771,13.8448,13.8771,488.38294304471,0
+EGBN.US,D,20061114,000000,13.9684,13.9684,13.4966,13.5702,1338.7198417906,0
+EGBN.US,D,20061115,000000,13.9027,13.9027,13.9027,13.9027,266.11262658595,0
+EGBN.US,D,20061116,000000,13.9125,13.9125,13.9125,13.9125,134.58569620439,0
+EGBN.US,D,20061117,000000,13.6192,13.8281,13.6036,13.7281,2272.6630063605,0
+EGBN.US,D,20061120,000000,13.7281,13.7281,13.0484,13.4123,13654.3306331,0
+EGBN.US,D,20061121,000000,13.6967,13.7516,13.6967,13.7516,744.29968355457,0
+EGBN.US,D,20061122,000000,13.7114,13.7114,13.7114,13.7114,1121.5474683699,0
+EGBN.US,D,20061124,000000,13.6466,13.6466,13.6466,13.6466,5966.6325317279,0
+EGBN.US,D,20061127,000000,13.6466,13.6466,13.6466,13.6466,448.61898734796,0
+EGBN.US,D,20061128,000000,13.6466,13.6466,13.4564,13.4564,1767.966645594,0
+EGBN.US,D,20061129,000000,13.4201,13.6634,13.3965,13.5368,7174.8450317445,0
+EGBN.US,D,20061130,000000,13.4201,13.4201,13.3387,13.3387,2865.0439873813,0
+EGBN.US,D,20061201,000000,13.271,13.4721,13.2151,13.4564,4242.508196261,0
+EGBN.US,D,20061204,000000,13.2073,13.5368,13.1994,13.3711,7136.1006646554,0
+EGBN.US,D,20061205,000000,13.5614,13.5614,13.2151,13.2377,14594.391329316,0
+EGBN.US,D,20061206,000000,13.271,13.4643,13.271,13.4201,14979.795822992,0
+EGBN.US,D,20061207,000000,13.3231,13.4201,13.271,13.4123,49134.994589285,0
+EGBN.US,D,20061208,000000,13.4201,13.5614,13.3965,13.4201,8097.5727216307,0
+EGBN.US,D,20061211,000000,13.4035,13.4201,13.4035,13.4123,2388.8961076279,0
+EGBN.US,D,20061212,000000,13.4201,13.4201,13.3465,13.3465,266.11262658595,0
+EGBN.US,D,20061213,000000,13.3053,13.3789,13.3053,13.3789,3184.1752215629,0
+EGBN.US,D,20061214,000000,13.9517,13.9517,13.4564,13.579,4205.8030063871,0
+EGBN.US,D,20061215,000000,13.5702,13.5702,13.2073,13.2073,8048.6324684654,0
+EGBN.US,D,20061218,000000,13.5614,13.5614,13.5614,13.5614,1964.7472468625,0
+EGBN.US,D,20061219,000000,13.2308,13.4378,13.2308,13.4378,1062.4113291286,0
+EGBN.US,D,20061220,000000,13.2308,13.2308,12.6502,12.8248,59059.670095752,0
+EGBN.US,D,20061221,000000,12.8983,12.9337,12.7836,12.9249,18483.102278736,0
+EGBN.US,D,20061222,000000,13.1386,13.1386,12.8561,12.8561,1191.8990822949,0
+EGBN.US,D,20061226,000000,12.8561,12.8983,12.7914,12.8983,6535.5629747737,0
+EGBN.US,D,20061227,000000,12.8983,13.0808,12.8983,13.0808,1854.6316772408,0
+EGBN.US,D,20061228,000000,13.065,13.1464,12.9483,13.122,6115.4924684388,0
+EGBN.US,D,20061229,000000,13.0572,13.3643,13.0572,13.122,3514.5219304282,0
+EGBN.US,D,20070103,000000,13.0572,13.0572,12.4521,12.9817,14791.171930583,0
+EGBN.US,D,20070104,000000,13.0974,13.0974,12.865,12.865,1242.8785126754,0
+EGBN.US,D,20070105,000000,12.8317,13.1464,12.8317,12.8895,627.04699367954,0
+EGBN.US,D,20070108,000000,13.0072,13.1464,12.8169,12.9729,4999.0429431069,0
+EGBN.US,D,20070109,000000,12.9415,12.9415,12.8561,12.8817,3204.5669937151,0
+EGBN.US,D,20070110,000000,12.8983,12.9562,12.865,12.8983,8582.8968988526,0
+EGBN.US,D,20070111,000000,12.8983,13.0396,12.8071,12.865,4157.8823418295,0
+EGBN.US,D,20070112,000000,12.9415,12.9415,12.8071,12.8071,6307.1751266693,0
+EGBN.US,D,20070116,000000,12.8169,12.8895,12.7914,12.7914,6108.3553481855,0
+EGBN.US,D,20070117,000000,12.8169,12.8483,12.7414,12.7414,29449.797342179,0
+EGBN.US,D,20070118,000000,12.7336,12.8248,12.7257,12.8248,17580.766361002,0
+EGBN.US,D,20070119,000000,12.8169,12.8169,12.6336,12.7071,12922.266012837,0
+EGBN.US,D,20070122,000000,12.8071,12.8071,12.6247,12.659,3517.5806962511,0
+EGBN.US,D,20070123,000000,12.7336,12.7336,12.6158,12.6678,6074.7089241344,0
+EGBN.US,D,20070124,000000,12.659,12.659,12.608,12.6247,2784.4964873802,0
+EGBN.US,D,20070125,000000,12.4913,12.5678,11.8763,12.3579,63279.747342645,0
+EGBN.US,D,20070126,000000,12.4177,12.7071,12.2942,12.5168,13798.092626773,0
+EGBN.US,D,20070129,000000,12.4177,12.4177,12.1432,12.2186,14246.711614121,0
+EGBN.US,D,20070130,000000,12.15,12.6012,12.0686,12.4687,17127.049430616,0
+EGBN.US,D,20070201,000000,12.6678,12.6678,12.559,12.559,2908.8862975085,0
+EGBN.US,D,20070202,000000,12.659,12.659,12.559,12.5924,5691.3436076734,0
+EGBN.US,D,20070205,000000,12.6678,12.6678,12.4835,12.4835,5611.8156962799,0
+EGBN.US,D,20070206,000000,12.5924,12.5924,12.5168,12.5168,1326.4847784993,0
+EGBN.US,D,20070207,000000,12.5924,12.5924,12.5924,12.5924,2519.4034494018,0
+EGBN.US,D,20070208,000000,12.6748,12.6992,12.6012,12.6336,2223.7227531952,0
+EGBN.US,D,20070209,000000,12.6904,12.6904,12.5345,12.6158,4853.2417722188,0
+EGBN.US,D,20070212,000000,12.7071,12.7071,12.5502,12.6158,1635.4201266048,0
+EGBN.US,D,20070213,000000,12.608,12.6336,12.608,12.608,4708.4601899384,0
+EGBN.US,D,20070214,000000,12.6336,12.6336,12.6336,12.6336,266.11262658595,0
+EGBN.US,D,20070215,000000,12.5924,12.7071,12.5924,12.7071,8619.6020887265,0
+EGBN.US,D,20070216,000000,12.6012,12.6158,12.6012,12.6158,1592.5974050853,0
+EGBN.US,D,20070220,000000,12.5924,12.5924,12.5345,12.5345,3291.2320253619,0
+EGBN.US,D,20070221,000000,12.4433,12.6336,12.4433,12.5345,6959.711835539,0
+EGBN.US,D,20070222,000000,12.5924,12.5924,12.4521,12.5345,6166.4718988192,0
+EGBN.US,D,20070223,000000,12.5168,12.608,12.5168,12.608,6560.0331013563,0
+EGBN.US,D,20070226,000000,12.7336,12.8169,12.6414,12.7914,5906.4768038789,0
+EGBN.US,D,20070227,000000,12.659,12.659,12.6502,12.6502,871.7482595057,0
+EGBN.US,D,20070228,000000,12.8561,12.9729,12.6414,12.9729,1338.7198417906,0
+EGBN.US,D,20070301,000000,12.8561,12.8561,12.8561,12.8561,182.50636076201,0
+EGBN.US,D,20070302,000000,12.8169,12.8169,12.7414,12.8169,1664.9881962255,0
+EGBN.US,D,20070305,000000,12.7071,12.7071,12.7071,12.7071,1326.4847784993,0
+EGBN.US,D,20070306,000000,12.8169,12.8169,12.7336,12.7336,302.81781645987,0
+EGBN.US,D,20070307,000000,12.608,12.608,12.5423,12.6012,1130.7237658384,0
+EGBN.US,D,20070308,000000,12.7914,12.7914,12.4433,12.4433,6030.8666140072,0
+EGBN.US,D,20070309,000000,12.6414,12.6502,12.5256,12.5678,5065.3162026015,0
+EGBN.US,D,20070312,000000,12.8071,12.8169,12.8071,12.8169,662.73259494585,0
+EGBN.US,D,20070313,000000,12.9641,12.9641,12.5678,12.5678,6956.6530697162,0
+EGBN.US,D,20070314,000000,12.6012,12.6247,12.6012,12.6247,729.00585444043,0
+EGBN.US,D,20070315,000000,12.6904,12.6904,12.6158,12.6158,266.11262658595,0
+EGBN.US,D,20070316,000000,12.8169,13.0808,12.8169,12.8169,8753.1681963233,0
+EGBN.US,D,20070319,000000,12.7914,12.8169,12.5924,12.5924,1620.1262974907,0
+EGBN.US,D,20070322,000000,12.559,12.6414,12.559,12.6414,398.65914557512,0
+EGBN.US,D,20070323,000000,12.5678,12.5678,12.559,12.559,2651.949968391,0
+EGBN.US,D,20070326,000000,12.4089,12.4089,12.4089,12.4089,134.58569620439,0
+EGBN.US,D,20070327,000000,12.4021,12.4021,12.4021,12.4021,586.26344937518,0
+EGBN.US,D,20070328,000000,12.7581,12.7581,12.6678,12.6678,1658.8706645798,0
+EGBN.US,D,20070329,000000,12.4521,12.4521,12.4021,12.4021,1778.1625316701,0
+EGBN.US,D,20070330,000000,12.4265,12.4265,12.0862,12.3845,2551.0106962377,0
+EGBN.US,D,20070402,000000,12.4913,12.7836,12.4913,12.6678,1163.3506012819,0
+EGBN.US,D,20070403,000000,12.8169,12.8169,12.7836,12.7836,398.65914557512,0
+EGBN.US,D,20070410,000000,12.5678,12.7659,12.4089,12.4177,1538.559208882,0
+EGBN.US,D,20070412,000000,12.3265,12.7336,12.3265,12.7336,1427.4240506526,0
+EGBN.US,D,20070413,000000,12.608,12.7836,12.608,12.7836,1466.1684177417,0
+EGBN.US,D,20070416,000000,12.7414,12.7493,12.4433,12.5502,2519.4034494018,0
+EGBN.US,D,20070417,000000,12.7336,12.7748,12.4265,12.6502,3385.0341772619,0
+EGBN.US,D,20070418,000000,12.7414,12.7414,12.7336,12.7414,794.25952532741,0
+EGBN.US,D,20070419,000000,12.7414,12.7414,12.4265,12.4433,2773.2810126965,0
+EGBN.US,D,20070420,000000,12.5924,12.7336,12.5924,12.7071,3696.0087025826,0
+EGBN.US,D,20070423,000000,12.7414,12.8169,12.5924,12.6012,6502.9361393302,0
+EGBN.US,D,20070424,000000,12.5924,12.7414,12.5924,12.7414,1113.390759509,0
+EGBN.US,D,20070425,000000,12.7071,12.7071,12.508,12.508,1514.0890822994,0
+EGBN.US,D,20070426,000000,12.7414,12.7414,12.4021,12.4021,2154.3907278778,0
+EGBN.US,D,20070427,000000,12.7659,12.7659,12.4021,12.4021,12762.190601442,0
+EGBN.US,D,20070430,000000,12.3265,12.4766,12.3265,12.3667,13681.859525505,0
+EGBN.US,D,20070501,000000,12.3265,12.4265,12.3265,12.3845,2569.3632911747,0
+EGBN.US,D,20070502,000000,12.3845,12.4599,12.3845,12.4599,3447.229082326,0
+EGBN.US,D,20070503,000000,12.3353,12.3353,12.3353,12.3353,439.44268987948,0
+EGBN.US,D,20070504,000000,12.2942,12.6414,12.252,12.3933,31342.153797901,0
+EGBN.US,D,20070507,000000,12.4265,12.7257,12.4177,12.7257,41118.988956263,0
+EGBN.US,D,20070508,000000,12.7414,12.7414,12.5924,12.6247,9647.3474051964,0
+EGBN.US,D,20070509,000000,12.7748,12.8169,12.7071,12.7993,15610.921171102,0
+EGBN.US,D,20070510,000000,12.8071,12.8169,12.559,12.7071,8155.6892722644,0
+EGBN.US,D,20070511,000000,12.6748,12.6748,12.608,12.6678,25740.533987696,0
+EGBN.US,D,20070514,000000,12.7336,12.7336,12.5256,12.6826,13026.264050812,0
+EGBN.US,D,20070515,000000,12.6992,12.7159,12.5924,12.5924,862.57196203721,0
+EGBN.US,D,20070516,000000,12.6336,12.6336,12.4433,12.5502,9254.8057912669,0
+EGBN.US,D,20070517,000000,12.6158,12.6826,12.6158,12.6678,9682.0134178551,0
+EGBN.US,D,20070518,000000,12.6678,12.7257,12.6336,12.6336,2388.8961076279,0
+EGBN.US,D,20070521,000000,12.4766,12.5168,12.4599,12.4599,12380.864462196,0
+EGBN.US,D,20070522,000000,12.508,12.5168,12.4687,12.5168,10884.108386227,0
+EGBN.US,D,20070523,000000,12.4835,12.5678,12.4687,12.4687,9282.3346836723,0
+EGBN.US,D,20070524,000000,12.5678,12.6158,12.4913,12.559,6166.4718988192,0
+EGBN.US,D,20070525,000000,12.508,12.5924,12.508,12.5924,5089.7863291841,0
+EGBN.US,D,20070529,000000,12.5924,12.5924,12.4766,12.5678,3250.4484810575,0
+EGBN.US,D,20070530,000000,12.5924,12.6904,12.5502,12.6158,6124.6687659073,0
+EGBN.US,D,20070531,000000,12.6502,12.6678,12.4521,12.5678,10539.487436854,0
+EGBN.US,D,20070601,000000,12.508,12.508,12.4599,12.4599,954.33493672202,0
+EGBN.US,D,20070604,000000,12.4599,12.5678,12.4599,12.4599,9682.0134178551,0
+EGBN.US,D,20070605,000000,12.4599,12.5678,12.4599,12.4835,8949.9487975918,0
+EGBN.US,D,20070606,000000,12.5502,12.5678,12.5168,12.5678,8753.1681963233,0
+EGBN.US,D,20070607,000000,12.5924,12.5924,12.4835,12.5678,4908.2995570297,0
+EGBN.US,D,20070608,000000,12.5256,12.5678,12.4599,12.4599,22698.081582592,0
+EGBN.US,D,20070611,000000,12.4766,12.4835,12.4599,12.4599,2004.5112025593,0
+EGBN.US,D,20070612,000000,12.4521,12.559,12.4521,12.4835,1709.8500949603,0
+EGBN.US,D,20070613,000000,12.7414,12.7414,12.4835,12.6336,36933.577722029,0
+EGBN.US,D,20070614,000000,12.6414,12.6414,12.2687,12.3109,995.11848102638,0
+EGBN.US,D,20070615,000000,12.4265,12.6992,12.4177,12.5924,4022.2770570175,0
+EGBN.US,D,20070618,000000,12.3353,12.4521,12.3353,12.3413,1960.6688924321,0
+EGBN.US,D,20070619,000000,12.4021,12.5924,12.2942,12.5345,3793.8892089131,0
+EGBN.US,D,20070620,000000,12.5747,12.5747,12.5256,12.559,14319.102405261,0
+EGBN.US,D,20070621,000000,12.4021,12.559,12.4021,12.4835,2519.4034494018,0
+EGBN.US,D,20070622,000000,12.5678,12.5678,12.3265,12.3265,14414.943734376,0
+EGBN.US,D,20070625,000000,12.4433,12.4433,12.4089,12.4089,530.18607595668,0
+EGBN.US,D,20070626,000000,12.4433,12.4433,12.252,12.3265,59310.488893223,0
+EGBN.US,D,20070627,000000,12.8169,12.8169,12.4433,12.6748,4313.8793987937,0
+EGBN.US,D,20070628,000000,12.6414,12.7071,12.5747,12.6502,8920.3807279711,0
+EGBN.US,D,20070629,000000,12.4913,12.5924,12.4599,12.4599,927.82563292419,0
+EGBN.US,D,20070702,000000,12.8169,12.8169,12.5502,12.6247,3850.9861709392,0
+EGBN.US,D,20070703,000000,12.6336,12.7414,12.5924,12.7414,8634.8959178406,0
+EGBN.US,D,20070705,000000,12.7414,12.7414,12.252,12.3265,6030.8666140072,0
+EGBN.US,D,20070706,000000,12.4021,12.4021,12.3755,12.3755,398.65914557512,0
+EGBN.US,D,20070709,000000,12.3579,12.3579,12.3491,12.3491,927.82563292419,0
+EGBN.US,D,20070710,000000,12.3491,12.3491,12.3491,12.3491,949.23699368398,0
+EGBN.US,D,20070712,000000,12.508,12.5747,12.3413,12.4354,1357.0724367276,0
+EGBN.US,D,20070713,000000,12.4521,12.4599,12.3755,12.3755,530.18607595668,0
+EGBN.US,D,20070716,000000,12.4599,12.4599,12.2942,12.3491,2864.0243987737,0
+EGBN.US,D,20070717,000000,12.2608,12.2765,12.2186,12.2353,25338.816076299,0
+EGBN.US,D,20070718,000000,12.2353,12.2353,12.2353,12.2353,134.58569620439,0
+EGBN.US,D,20070719,000000,12.2353,12.4021,12.2353,12.4021,662.73259494585,0
+EGBN.US,D,20070720,000000,12.4021,12.4021,12.4021,12.4021,530.18607595668,0
+EGBN.US,D,20070723,000000,12.2432,12.2942,12.15,12.2353,6542.700095027,0
+EGBN.US,D,20070724,000000,12.1942,12.4021,12.1676,12.3491,1156.2134810286,0
+EGBN.US,D,20070725,000000,12.2353,12.2353,11.7361,12.15,9994.0075317834,0
+EGBN.US,D,20070726,000000,12.0686,12.0686,11.8303,11.9862,8845.9507596157,0
+EGBN.US,D,20070727,000000,12.0284,12.3413,12.0107,12.0107,6297.9988292008,0
+EGBN.US,D,20070730,000000,11.995,12.0686,11.695,12.0441,12300.316962195,0
+EGBN.US,D,20070731,000000,12.0617,12.4354,11.8146,12.4354,1971.8843671158,0
+EGBN.US,D,20070801,000000,12.0686,12.0774,11.9117,11.9117,3712.3221203044,0
+EGBN.US,D,20070803,000000,11.7361,11.9705,11.688,11.7881,3447.229082326,0
+EGBN.US,D,20070806,000000,11.688,11.688,10.8328,11.3732,65472.882437611,0
+EGBN.US,D,20070807,000000,11.2074,11.2074,10.9809,11.0741,3950.9058544849,0
+EGBN.US,D,20070808,000000,11.0496,11.0819,11.0496,11.0819,424.14886076534,0
+EGBN.US,D,20070809,000000,11.0083,11.6126,11.0083,11.1241,17205.557753402,0
+EGBN.US,D,20070810,000000,11.0496,11.0496,11.0496,11.0496,9382.254367218,0
+EGBN.US,D,20070813,000000,11.6802,11.6802,11.3134,11.4458,1798.5543038223,0
+EGBN.US,D,20070814,000000,11.2074,11.2074,11.2074,11.2074,266.11262658595,0
+EGBN.US,D,20070815,000000,11.3134,11.6468,11.2732,11.5968,2094.2350000289,0
+EGBN.US,D,20070816,000000,11.539,11.5556,11.025,11.1241,8596.1515507515,0
+EGBN.US,D,20070817,000000,11.0908,11.0986,11.0908,11.0986,1054.2546202677,0
+EGBN.US,D,20070820,000000,11.1064,11.2565,10.9741,10.9907,9147.7489874679,0
+EGBN.US,D,20070821,000000,10.9329,11.0319,10.9329,10.9907,1709.8500949603,0
+EGBN.US,D,20070822,000000,10.9329,10.9329,10.4257,10.4257,3049.5895253585,0
+EGBN.US,D,20070823,000000,10.3689,10.4445,9.97851,10.3689,4690.1075950014,0
+EGBN.US,D,20070824,000000,10.3689,11.0652,10.3689,10.4445,10134.710759633,0
+EGBN.US,D,20070827,000000,11.0652,11.3055,10.825,10.825,26919.178418093,0
+EGBN.US,D,20070828,000000,10.8495,10.8495,10.6758,10.774,2255.3300000311,0
+EGBN.US,D,20070830,000000,10.8828,10.8917,10.774,10.774,1158.2526582438,0
+EGBN.US,D,20070831,000000,10.9005,10.9005,10.5592,10.5592,6779.2446519922,0
+EGBN.US,D,20070904,000000,10.5592,11.1486,10.5592,10.7426,38994.166298006,0
+EGBN.US,D,20070905,000000,10.4023,10.7916,10.4023,10.7259,18116.050379997,0
+EGBN.US,D,20070906,000000,10.7828,10.7828,10.7828,10.7828,401.71791139795,0
+EGBN.US,D,20070907,000000,10.6916,10.7426,10.5592,10.7426,4220.0772468937,0
+EGBN.US,D,20070910,000000,10.9329,10.9329,10.6514,10.7426,3447.229082326,0
+EGBN.US,D,20070911,000000,10.7828,10.7916,10.4445,10.618,15152.106297677,0
+EGBN.US,D,20070912,000000,10.4621,10.4925,10.3434,10.4925,28380.248892796,0
+EGBN.US,D,20070913,000000,10.3346,10.3346,10.0952,10.161,13395.355126767,0
+EGBN.US,D,20070914,000000,10.262,10.2786,10.1786,10.1786,3316.7217405521,0
+EGBN.US,D,20070917,000000,10.2198,10.2198,9.83828,9.93634,15084.813449576,0
+EGBN.US,D,20070918,000000,9.83828,9.89615,9.6127,9.89615,4321.0165190469,0
+EGBN.US,D,20070919,000000,9.99713,9.99713,9.93634,9.93634,15847.465728067,0
+EGBN.US,D,20070920,000000,10.0129,10.0129,9.7304,9.80395,15767.937816673,0
+EGBN.US,D,20070921,000000,9.99713,10.0864,9.80395,9.87948,4590.1879114557,0
+EGBN.US,D,20070924,000000,9.91277,9.93634,9.91277,9.93634,1326.4847784993,0
+EGBN.US,D,20070925,000000,9.93634,10.1786,9.93634,10.1198,3447.229082326,0
+EGBN.US,D,20070926,000000,9.97851,9.97851,9.81278,9.95406,1261.2311076123,0
+EGBN.US,D,20070927,000000,9.80395,9.80395,9.6127,9.74707,6464.1917722411,0
+EGBN.US,D,20070928,000000,9.93634,10.0864,9.8628,9.99713,3460.4837342249,0
+EGBN.US,D,20071001,000000,9.80395,10.0786,9.80395,10.0786,23819.629050962,0
+EGBN.US,D,20071002,000000,10.1021,10.3689,9.93634,10.2522,9258.8841456973,0
+EGBN.US,D,20071003,000000,9.91277,10.212,9.69803,10.212,1458.0117088809,0
+EGBN.US,D,20071004,000000,10.1364,10.1364,10.1364,10.1364,134.58569620439,0
+EGBN.US,D,20071005,000000,10.2944,10.2944,10.0207,10.2944,6464.1917722411,0
+EGBN.US,D,20071008,000000,10.4111,10.4111,10.1786,10.4111,3611.3828481511,0
+EGBN.US,D,20071009,000000,10.4445,10.4445,10.4445,10.4445,967.58958862094,0
+EGBN.US,D,20071010,000000,10.4689,10.5179,10.3522,10.4445,2055.4906329397,0
+EGBN.US,D,20071011,000000,10.4445,10.4445,10.0609,10.2522,5196.8431329831,0
+EGBN.US,D,20071012,000000,10.1531,10.161,9.99713,10.1452,6132.8254747681,0
+EGBN.US,D,20071015,000000,10.1364,10.1364,10.0786,10.0786,266.11262658595,0
+EGBN.US,D,20071016,000000,10.0129,10.0952,10.0129,10.0952,807.51417722633,0
+EGBN.US,D,20071017,000000,10.3944,10.4445,10.0864,10.0864,10342.706835586,0
+EGBN.US,D,20071018,000000,9.7304,9.83828,9.71372,9.80395,2651.949968391,0
+EGBN.US,D,20071019,000000,10.0462,10.1286,9.74707,9.74707,1458.0117088809,0
+EGBN.US,D,20071022,000000,9.73824,9.75491,9.54797,9.56464,9827.8145887432,0
+EGBN.US,D,20071023,000000,9.54012,10.0609,9.23951,9.30817,12874.345348279,0
+EGBN.US,D,20071024,000000,9.18135,9.18135,8.49421,8.95783,23775.786740834,0
+EGBN.US,D,20071025,000000,8.95008,9.01667,8.82591,9.01667,3157.6659177651,0
+EGBN.US,D,20071026,000000,8.90928,9.37241,8.90928,9.17458,10567.01632926,0
+EGBN.US,D,20071029,000000,9.54012,9.54012,9.0766,9.29159,4545.3260127209,0
+EGBN.US,D,20071030,000000,9.34004,9.95406,9.34004,9.4901,10283.570696344,0
+EGBN.US,D,20071031,000000,9.51462,9.51462,9.43126,9.44106,1681.3016139472,0
+EGBN.US,D,20071101,000000,9.4901,9.6127,9.46558,9.52345,4437.2496203144,0
+EGBN.US,D,20071102,000000,9.72156,9.80395,9.72156,9.80395,6087.9635760333,0
+EGBN.US,D,20071105,000000,9.80395,9.80395,9.73824,9.80395,1922.9441139506,0
+EGBN.US,D,20071106,000000,9.77158,9.85495,9.77158,9.85495,398.65914557512,0
+EGBN.US,D,20071107,000000,9.85495,9.87162,9.74707,9.74707,5969.6912975507,0
+EGBN.US,D,20071108,000000,9.74707,9.83828,9.74707,9.83828,662.73259494585,0
+EGBN.US,D,20071109,000000,9.73824,9.79513,9.6382,9.6382,1914.7874050897,0
+EGBN.US,D,20071112,000000,9.6127,9.6382,9.42243,9.42243,1458.0117088809,0
+EGBN.US,D,20071113,000000,9.83828,9.83828,9.43126,9.59603,2719.2428164932,0
+EGBN.US,D,20071114,000000,9.48226,9.4901,9.12437,9.23951,13842.954525507,0
+EGBN.US,D,20071115,000000,9.10809,9.15821,8.71028,8.71028,8681.7969937906,0
+EGBN.US,D,20071116,000000,8.85906,9.34004,8.85906,9.34004,1444.757056982,0
+EGBN.US,D,20071119,000000,9.31591,9.54012,9.31591,9.40575,11468.332658386,0
+EGBN.US,D,20071120,000000,9.40575,9.40575,9.40575,9.40575,1930.0812342038,0
+EGBN.US,D,20071121,000000,9.40575,9.40575,9.28384,9.39693,2781.4377215574,0
+EGBN.US,D,20071123,000000,9.30817,9.30817,9.28384,9.29159,3657.2643354935,0
+EGBN.US,D,20071126,000000,9.29159,9.44106,9.29159,9.42243,7302.2936076957,0
+EGBN.US,D,20071127,000000,9.30042,9.4136,9.29159,9.4136,6764.9704114857,0
+EGBN.US,D,20071128,000000,9.34887,9.54012,9.34887,9.34887,21224.776044596,0
+EGBN.US,D,20071129,000000,9.34887,9.5313,9.31591,9.42243,8989.7127532886,0
+EGBN.US,D,20071130,000000,9.30042,9.54012,9.27511,9.43126,15989.188544525,0
+EGBN.US,D,20071203,000000,9.54012,10.1708,9.5313,10.1021,14237.535316652,0
+EGBN.US,D,20071204,000000,10.1021,10.1021,9.64703,10.0374,4578.972436772,0
+EGBN.US,D,20071205,000000,10.0688,10.0688,9.96287,9.96287,1280.6032911569,0
+EGBN.US,D,20071206,000000,9.97851,9.97851,9.80395,9.96287,3447.229082326,0
+EGBN.US,D,20071207,000000,10.0688,10.0688,9.80395,9.98832,3646.0488608098,0
+EGBN.US,D,20071210,000000,9.97851,9.97851,9.9197,9.9197,1009.3927215329,0
+EGBN.US,D,20071211,000000,10.3434,10.3434,9.8216,9.8216,4911.3583228526,0
+EGBN.US,D,20071212,000000,9.88732,9.94515,9.80395,9.80395,2865.0439873813,0
+EGBN.US,D,20071213,000000,10.1708,10.1708,9.80395,9.80395,1594.6365823005,0
+EGBN.US,D,20071214,000000,9.97069,9.97069,9.97069,9.97069,797.31829115024,0
+EGBN.US,D,20071217,000000,9.9197,9.92851,9.49697,9.54797,2651.949968391,0
+EGBN.US,D,20071218,000000,9.59603,9.59603,9.59603,9.59603,266.11262658595,0
+EGBN.US,D,20071219,000000,9.46558,9.6127,9.42243,9.42243,3314.6825633369,0
+EGBN.US,D,20071220,000000,9.38124,9.38124,9.38124,9.38124,266.11262658595,0
+EGBN.US,D,20071221,000000,9.79513,9.79513,9.38124,9.38124,530.18607595668,0
+EGBN.US,D,20071224,000000,9.38124,9.91277,9.38124,9.43126,662.73259494585,0
+EGBN.US,D,20071226,000000,9.42243,9.42243,9.23951,9.42243,6378.5463292019,0
+EGBN.US,D,20071227,000000,9.32435,9.4136,9.0766,9.08524,18355.653702785,0
+EGBN.US,D,20071228,000000,9.12437,9.35573,9.08524,9.14094,3531.8549367576,0
+EGBN.US,D,20071231,000000,9.4136,9.4136,9.08524,9.12437,19055.091487604,0
+EGBN.US,D,20080102,000000,9.93634,9.93634,9.12437,9.12437,3327.9372152358,0
+EGBN.US,D,20080103,000000,9.80395,9.80395,9.05002,9.05002,20961.722183833,0
+EGBN.US,D,20080104,000000,9.18998,9.63036,9.08524,9.62152,16175.773259716,0
+EGBN.US,D,20080107,000000,9.6127,9.87948,9.47343,9.75491,7642.8362026371,0
+EGBN.US,D,20080108,000000,9.87948,9.98832,9.43126,9.8628,23379.166772474,0
+EGBN.US,D,20080109,000000,9.8628,9.98832,9.19891,9.98832,14291.573512855,0
+EGBN.US,D,20080110,000000,9.91277,10.1531,9.74707,10.0295,11005.439430532,0
+EGBN.US,D,20080111,000000,9.69018,10.1786,9.3322,10.1021,14914.542152104,0
+EGBN.US,D,20080114,000000,10.1021,10.1021,10.1021,10.1021,927.82563292419,0
+EGBN.US,D,20080115,000000,9.83044,10.0786,9.68136,9.95406,3629.735443088,0
+EGBN.US,D,20080116,000000,9.74707,9.93634,9.74707,9.93634,1723.1047468592,0
+EGBN.US,D,20080118,000000,9.93634,10.0688,9.93634,10.0609,1801.6130696451,0
+EGBN.US,D,20080122,000000,9.27511,9.57249,9.05855,9.49697,7197.2759811119,0
+EGBN.US,D,20080123,000000,9.24834,9.44106,8.96607,8.96607,21850.803449669,0
+EGBN.US,D,20080124,000000,8.90084,9.96287,8.90084,9.96287,13093.556898915,0
+EGBN.US,D,20080128,000000,10.0688,10.212,9.58818,10.212,8222.9821203666,0
+EGBN.US,D,20080129,000000,10.3689,10.7426,10.3689,10.6337,1062.4113291286,0
+EGBN.US,D,20080130,000000,10.5592,10.8583,10.5592,10.7092,3514.5219304282,0
+EGBN.US,D,20080131,000000,10.925,10.925,10.5003,10.5179,662.73259494585,0
+EGBN.US,D,20080201,000000,10.7092,10.7092,10.5592,10.5592,1025.7061392547,0
+EGBN.US,D,20080206,000000,10.5592,10.5592,10.5592,10.5592,266.11262658595,0
+EGBN.US,D,20080207,000000,10.7426,10.7426,10.7426,10.7426,398.65914557512,0
+EGBN.US,D,20080208,000000,10.7426,10.7426,10.3611,10.7338,810.57294304916,0
+EGBN.US,D,20080211,000000,10.2855,10.6602,10.0374,10.5258,2784.4964873802,0
+EGBN.US,D,20080212,000000,10.2346,10.3434,10.1021,10.2266,2563.245759529,0
+EGBN.US,D,20080213,000000,10.3855,10.3855,10.3855,10.3855,134.58569620439,0
+EGBN.US,D,20080215,000000,9.94515,10.5847,9.91277,10.5592,2624.4210759856,0
+EGBN.US,D,20080219,000000,9.95406,9.95406,9.95406,9.95406,515.91183545015,0
+EGBN.US,D,20080220,000000,10.2944,10.2944,10.2944,10.2944,457.79528481644,0
+EGBN.US,D,20080221,000000,10.1786,10.1786,9.6127,9.62152,8356.5482279634,0
+EGBN.US,D,20080222,000000,10.1708,10.1708,10.1708,10.1708,266.11262658595,0
+EGBN.US,D,20080225,000000,9.5313,9.5313,9.5313,9.5313,266.11262658595,0
+EGBN.US,D,20080226,000000,9.80395,10.2042,9.62152,9.62152,398.65914557512,0
+EGBN.US,D,20080227,000000,9.6127,9.65585,9.6127,9.6127,579.12632912191,0
+EGBN.US,D,20080228,000000,9.93634,9.93634,9.93634,9.93634,266.11262658595,0
+EGBN.US,D,20080229,000000,9.6382,9.6382,9.38124,9.38124,3489.032215238,0
+EGBN.US,D,20080303,000000,9.6382,9.6382,9.6127,9.6127,530.18607595668,0
+EGBN.US,D,20080304,000000,9.78826,9.78826,9.15821,9.15821,1191.8990822949,0
+EGBN.US,D,20080305,000000,9.12437,9.12437,9.12437,9.12437,2651.949968391,0
+EGBN.US,D,20080306,000000,8.90084,9.12437,8.90084,9.12437,4242.508196261,0
+EGBN.US,D,20080307,000000,8.90084,8.9746,8.90084,8.9746,6629.3651266737,0
+EGBN.US,D,20080310,000000,8.9746,9.23951,8.9746,9.23951,3615.4612025815,0
+EGBN.US,D,20080311,000000,8.9746,9.03384,8.90084,9.03384,9067.2014874668,0
+EGBN.US,D,20080312,000000,9.23951,9.23951,8.90084,8.90084,986.96177216551,0
+EGBN.US,D,20080313,000000,8.92566,8.95783,8.48558,8.85906,7292.0977216196,0
+EGBN.US,D,20080314,000000,8.56865,8.6683,8.56865,8.6683,799.35746836546,0
+EGBN.US,D,20080317,000000,9.02511,9.31591,8.85906,9.31591,2490.8549683888,0
+EGBN.US,D,20080318,000000,9.00814,9.00814,8.85906,8.85906,2019.8050316734,0
+EGBN.US,D,20080320,000000,8.71028,9.16595,8.71028,8.90084,4281.2525633502,0
+EGBN.US,D,20080324,000000,9.3322,9.79513,9.3322,9.79513,1062.4113291286,0
+EGBN.US,D,20080325,000000,9.18998,9.18998,8.85906,8.85906,5164.2162975396,0
+EGBN.US,D,20080326,000000,8.85906,8.93321,8.85906,8.93321,3395.230063338,0
+EGBN.US,D,20080327,000000,8.85906,8.85906,8.85906,8.85906,398.65914557512,0
+EGBN.US,D,20080328,000000,9.16595,9.42243,8.90084,8.90084,7690.7568671947,0
+EGBN.US,D,20080331,000000,9.3322,10.1452,9.3322,9.83828,19775.940633184,0
+EGBN.US,D,20080401,000000,10.0462,10.1198,9.44106,9.44891,6452.9762975574,0
+EGBN.US,D,20080402,000000,9.58818,9.80395,9.42243,9.80395,1288.7600000178,0
+EGBN.US,D,20080403,000000,9.83828,9.91277,9.83828,9.91277,3170.920569664,0
+EGBN.US,D,20080404,000000,9.78826,9.99713,9.69018,9.76374,2713.1252848475,0
+EGBN.US,D,20080407,000000,9.76374,9.76374,8.87593,8.96607,1062.4113291286,0
+EGBN.US,D,20080408,000000,8.85906,8.93321,8.85906,8.93321,4376.0743038578,0
+EGBN.US,D,20080409,000000,8.93321,8.93321,8.93321,8.93321,266.11262658595,0
+EGBN.US,D,20080410,000000,8.93321,8.93321,8.82591,8.82591,266.11262658595,0
+EGBN.US,D,20080411,000000,9.11573,9.11573,8.93321,8.93321,290.58275316857,0
+EGBN.US,D,20080414,000000,8.77619,8.78452,8.77619,8.78452,398.65914557512,0
+EGBN.US,D,20080415,000000,8.81846,8.8673,8.78452,8.8673,2519.4034494018,0
+EGBN.US,D,20080416,000000,9.10809,9.10809,8.81846,8.82591,2517.3642721866,0
+EGBN.US,D,20080417,000000,8.71822,8.71822,8.71822,8.71822,266.11262658595,0
+EGBN.US,D,20080418,000000,8.71028,9.57249,8.49421,8.85906,11884.32481029,0
+EGBN.US,D,20080421,000000,8.54394,8.56042,8.54394,8.56042,2388.8961076279,0
+EGBN.US,D,20080422,000000,8.59356,9.05002,8.49421,8.49421,977.78547469703,0
+EGBN.US,D,20080423,000000,8.48558,9.00814,8.47734,8.602,3764.3211392924,0
+EGBN.US,D,20080424,000000,8.85906,8.85906,8.75128,8.75128,1458.0117088809,0
+EGBN.US,D,20080425,000000,8.48558,8.48558,8.47734,8.47734,2291.0156012974,0
+EGBN.US,D,20080429,000000,8.47734,8.47734,8.29511,8.36965,39729.289684092,0
+EGBN.US,D,20080430,000000,8.44429,8.44429,8.26156,8.33641,10927.950696353,0
+EGBN.US,D,20080501,000000,8.29511,8.33641,8.29511,8.31992,5116.295632982,0
+EGBN.US,D,20080502,000000,8.31992,8.31992,8.29511,8.29511,1855.6512658484,0
+EGBN.US,D,20080505,000000,8.29511,8.29511,8.25382,8.29511,60951.006962866,0
+EGBN.US,D,20080506,000000,8.31992,8.31992,8.07924,8.24529,26684.673038343,0
+EGBN.US,D,20080507,000000,7.92162,7.92162,7.78893,7.78893,1458.0117088809,0
+EGBN.US,D,20080508,000000,7.7393,7.83051,7.61483,7.70605,4328.1536393002,0
+EGBN.US,D,20080509,000000,7.75577,7.76421,7.55677,7.65633,2906.8471202933,0
+EGBN.US,D,20080512,000000,7.61483,7.63965,7.5402,7.5402,6102.2378165399,0
+EGBN.US,D,20080513,000000,7.54844,7.58992,7.54844,7.58168,2320.5836709181,0
+EGBN.US,D,20080514,000000,7.6729,8.0713,7.54844,7.58992,8962.1838608831,0
+EGBN.US,D,20080515,000000,7.75577,7.76421,7.65633,7.68948,7075.9449368065,0
+EGBN.US,D,20080516,000000,7.61483,7.65633,7.5402,7.5402,6934.2221203488,0
+EGBN.US,D,20080519,000000,7.62298,7.65633,7.54844,7.54844,2168.6649683843,0
+EGBN.US,D,20080520,000000,7.56501,7.76421,7.5402,7.71429,8526.8195254341,0
+EGBN.US,D,20080521,000000,7.61483,7.66456,7.56501,7.61483,5038.8068988037,0
+EGBN.US,D,20080522,000000,7.65633,7.68114,7.65633,7.68114,8379.9987659384,0
+EGBN.US,D,20080523,000000,7.61483,7.65633,7.61483,7.62298,2871.1615190269,0
+EGBN.US,D,20080527,000000,7.65633,8.12906,7.58992,7.60669,21477.634019284,0
+EGBN.US,D,20080528,000000,7.61483,7.63965,7.5402,7.63965,8486.0359811297,0
+EGBN.US,D,20080529,000000,7.61483,7.73086,7.61483,7.73086,7913.0271836534,0
+EGBN.US,D,20080530,000000,7.70605,8.83435,7.68948,8.41948,44077.835095545,0
+EGBN.US,D,20080602,000000,8.51059,8.63525,7.92162,8.29511,2120.7443038267,0
+EGBN.US,D,20080603,000000,8.4694,8.4694,8.19566,8.19566,10582.310158374,0
+EGBN.US,D,20080604,000000,8.06256,8.19566,7.92162,8.19566,2999.6296835857,0
+EGBN.US,D,20080609,000000,8.15397,8.15397,7.5402,7.92162,4973.5532279167,0
+EGBN.US,D,20080610,000000,7.75577,8.2038,7.75577,7.99617,10012.36012672,0
+EGBN.US,D,20080611,000000,8.4029,8.41948,7.92162,7.92162,1206.1733228014,0
+EGBN.US,D,20080612,000000,7.92162,8.10425,7.73086,7.73086,2575.4808228203,0
+EGBN.US,D,20080613,000000,7.73086,7.73086,7.63142,7.63142,1901.5327531908,0
+EGBN.US,D,20080616,000000,7.92162,7.92162,7.81394,7.81394,2921.1213607998,0
+EGBN.US,D,20080617,000000,8.24529,8.24529,8.02981,8.02981,741.24091773174,0
+EGBN.US,D,20080618,000000,7.58992,7.66456,7.58992,7.66456,1204.1341455862,0
+EGBN.US,D,20080619,000000,7.60669,7.7393,7.58992,7.7393,19787.156107868,0
+EGBN.US,D,20080620,000000,7.59836,7.61483,7.58992,7.58992,782.0244620361,0
+EGBN.US,D,20080623,000000,7.60669,7.60669,7.51539,7.5402,11285.826297624,0
+EGBN.US,D,20080624,000000,8.08748,8.08748,7.2747,7.39092,7156.4924368076,0
+EGBN.US,D,20080625,000000,7.2747,7.39092,7.2747,7.38258,3352.4073418184,0
+EGBN.US,D,20080626,000000,7.5402,8.2703,7.5402,8.0047,1546.7159177429,0
+EGBN.US,D,20080627,000000,7.73086,7.73086,7.51539,7.51539,797.31829115024,0
+EGBN.US,D,20080630,000000,7.34934,7.34934,6.51988,6.97615,21472.536076246,0
+EGBN.US,D,20080701,000000,6.78549,6.83511,6.412,6.69397,13431.040728034,0
+EGBN.US,D,20080702,000000,6.82667,6.93456,6.6775,6.6775,8669.5619304993,0
+EGBN.US,D,20080703,000000,6.81844,6.81844,6.81844,6.81844,2227.8011076257,0
+EGBN.US,D,20080707,000000,6.82667,6.82667,6.82667,6.82667,1172.5268987504,0
+EGBN.US,D,20080708,000000,6.54489,6.7438,6.22948,6.65268,7097.3562975662,0
+EGBN.US,D,20080710,000000,6.07196,6.22124,5.46642,6.02214,9460.7626900039,0
+EGBN.US,D,20080711,000000,5.65728,6.02214,5.65728,5.84785,4257.8020253752,0
+EGBN.US,D,20080714,000000,5.65728,6.2792,5.64051,5.93092,25942.412532004,0
+EGBN.US,D,20080715,000000,6.17965,6.17965,5.65728,5.93092,4422.9753798078,0
+EGBN.US,D,20080716,000000,5.87276,5.87276,5.28409,5.34176,12705.093639416,0
+EGBN.US,D,20080717,000000,5.62393,5.97231,5.44974,5.60746,42480.139747422,0
+EGBN.US,D,20080718,000000,5.65728,5.65728,5.46642,5.46642,12252.396297637,0
+EGBN.US,D,20080721,000000,5.60746,6.09677,5.60746,5.82313,21337.950380041,0
+EGBN.US,D,20080722,000000,5.88934,6.06372,5.8813,6.06372,12592.938892579,0
+EGBN.US,D,20080723,000000,6.16307,6.78549,6.16307,6.6775,20324.479304078,0
+EGBN.US,D,20080724,000000,6.04715,6.26262,5.96407,6.11345,5570.012563368,0
+EGBN.US,D,20080725,000000,6.0139,6.26262,6.0139,6.25449,998.17724684921,0
+EGBN.US,D,20080728,000000,6.26262,6.26262,6.26262,6.26262,266.11262658595,0
+EGBN.US,D,20080729,000000,6.25449,6.25449,6.11345,6.11345,963.51123419051,0
+EGBN.US,D,20080730,000000,6.14669,6.14669,6.07196,6.07196,7321.6657912402,0
+EGBN.US,D,20080731,000000,5.95583,6.07196,5.60746,6.07196,14147.811519182,0
+EGBN.US,D,20080801,000000,6.26262,6.26262,6.26262,6.26262,3184.1752215629,0
+EGBN.US,D,20080804,000000,5.66552,6.17965,5.66552,6.03881,5262.09680387,0
+EGBN.US,D,20080805,000000,5.78164,5.8813,5.78164,5.84785,2483.7178481355,0
+EGBN.US,D,20080806,000000,5.84785,6.19633,5.84785,5.88934,2916.0234177617,0
+EGBN.US,D,20080807,000000,5.92268,6.11345,5.70701,5.8147,6096.1202848942,0
+EGBN.US,D,20080808,000000,5.84785,5.84785,5.69024,5.69024,4392.3877215796,0
+EGBN.US,D,20080811,000000,5.95583,6.22124,5.76497,6.02214,12694.89775334,0
+EGBN.US,D,20080812,000000,6.03038,6.03038,5.98888,5.98888,2918.062594977,0
+EGBN.US,D,20080813,000000,6.14669,6.25449,6.14669,6.22948,3927.4553165099,0
+EGBN.US,D,20080814,000000,6.11345,6.11345,5.62393,6.03881,1571.1860443255,0
+EGBN.US,D,20080815,000000,5.92268,6.08873,5.92268,6.08873,1832.2007278734,0
+EGBN.US,D,20080818,000000,6.08873,6.08873,5.66552,5.66552,4929.7109177895,0
+EGBN.US,D,20080819,000000,6.07196,6.18818,6.03038,6.18818,2337.9166772474,0
+EGBN.US,D,20080820,000000,6.05539,6.17965,6.05539,6.17965,1599.7345253385,0
+EGBN.US,D,20080821,000000,6.13002,6.13002,5.65728,5.76497,1102.1752848253,0
+EGBN.US,D,20080822,000000,6.213,6.22124,6.213,6.22124,1090.9598101416,0
+EGBN.US,D,20080825,000000,6.03038,6.03038,5.80637,5.8813,3025.1193987759,0
+EGBN.US,D,20080826,000000,6.03038,6.213,6.03038,6.213,1408.051867108,0
+EGBN.US,D,20080827,000000,6.22124,6.22124,6.22124,6.22124,1287.7404114102,0
+EGBN.US,D,20080828,000000,6.10521,6.58639,6.10521,6.54489,11402.059398892,0
+EGBN.US,D,20080829,000000,6.54489,6.54489,6.28763,6.28763,1463.1096519189,0
+EGBN.US,D,20080902,000000,6.59443,6.59443,6.28763,6.28763,9584.1329115246,0
+EGBN.US,D,20080903,000000,6.33726,6.63591,6.33726,6.412,1723.1047468592,0
+EGBN.US,D,20080904,000000,6.26262,6.56147,6.26262,6.412,85642.384273333,0
+EGBN.US,D,20080905,000000,6.30421,6.30421,6.26262,6.26262,1326.4847784993,0
+EGBN.US,D,20080909,000000,6.412,6.412,6.412,6.412,2948.6502532052,0
+EGBN.US,D,20080910,000000,6.76038,6.76038,6.45339,6.45339,3039.3936392824,0
+EGBN.US,D,20080911,000000,6.78549,7.35748,6.78549,7.24174,15238.771329324,0
+EGBN.US,D,20080912,000000,7.09218,7.81394,7.09218,7.78893,16841.564620485,0
+EGBN.US,D,20080915,000000,7.88014,7.88014,7.58992,7.58992,10038.869430518,0
+EGBN.US,D,20080916,000000,8.03775,8.65986,7.8721,7.92986,4339.3691139839,0
+EGBN.US,D,20080917,000000,8.26156,8.29511,7.46547,7.50685,8364.7049368242,0
+EGBN.US,D,20080918,000000,8.14573,8.14573,7.39906,7.61483,7005.5933228814,0
+EGBN.US,D,20080919,000000,7.07569,7.68114,7.07569,7.68114,11136.966360913,0
+EGBN.US,D,20080922,000000,7.57345,7.57345,6.66916,6.66916,4703.3622469003,0
+EGBN.US,D,20080923,000000,6.80196,7.85533,6.6775,7.46547,3365.6619937173,0
+EGBN.US,D,20080924,000000,6.68583,6.68583,6.68583,6.68583,277.32810126965,0
+EGBN.US,D,20080925,000000,7.45703,7.45703,6.9429,6.9429,648.45835443932,0
+EGBN.US,D,20080926,000000,7.46547,7.46547,7.41563,7.41563,1326.4847784993,0
+EGBN.US,D,20080929,000000,7.85533,7.85533,7.05088,7.2084,4789.0076899395,0
+EGBN.US,D,20080930,000000,7.85533,7.85533,6.76871,6.96781,11996.479557127,0
+EGBN.US,D,20081001,000000,6.96781,7.05088,6.7438,6.7438,5804.517943118,0
+EGBN.US,D,20081002,000000,6.68583,6.68583,6.6775,6.6775,3153.5875633346,0
+EGBN.US,D,20081003,000000,7.04254,7.4325,6.26262,6.26262,6413.2123418606,0
+EGBN.US,D,20081006,000000,6.2792,6.2792,5.59922,5.64051,21709.080633211,0
+EGBN.US,D,20081007,000000,5.49134,5.80637,5.47466,5.47466,2415.4054114257,0
+EGBN.US,D,20081008,000000,5.80637,5.80637,5.80637,5.80637,11021.752848253,0
+EGBN.US,D,20081009,000000,5.80637,5.80637,5.79832,5.80637,5208.0586076668,0
+EGBN.US,D,20081010,000000,5.80637,5.92268,5.56597,5.64051,14615.802690075,0
+EGBN.US,D,20081013,000000,6.13826,6.13826,5.6822,5.72358,4977.6315823471,0
+EGBN.US,D,20081014,000000,6.19633,7.46547,5.73162,6.95948,19418.065031913,0
+EGBN.US,D,20081015,000000,6.63591,6.66092,6.60296,6.60296,2188.0371519289,0
+EGBN.US,D,20081017,000000,6.62787,6.63591,6.62787,6.63591,1326.4847784993,0
+EGBN.US,D,20081020,000000,6.50331,6.55294,6.50331,6.55294,145.80117088809,0
+EGBN.US,D,20081021,000000,6.62787,6.63591,5.80637,5.82313,4682.9704747481,0
+EGBN.US,D,20081022,000000,6.213,6.22124,5.80637,5.80637,3542.0508228337,0
+EGBN.US,D,20081023,000000,5.89757,6.61934,5.80637,6.59443,1782.2408861005,0
+EGBN.US,D,20081024,000000,6.22124,6.63591,5.80637,6.59443,5082.6492089309,0
+EGBN.US,D,20081027,000000,5.40002,6.56961,5.40002,6.14669,3506.3652215674,0
+EGBN.US,D,20081028,000000,5.69024,6.59443,5.57431,5.80637,6991.3190823749,0
+EGBN.US,D,20081029,000000,5.44974,6.63591,5.44974,6.59443,2611.1664240866,0
+EGBN.US,D,20081030,000000,6.42848,6.63591,5.91425,6.42848,28257.898259883,0
+EGBN.US,D,20081031,000000,6.42848,6.46192,6.42848,6.46192,362.9735443088,0
+EGBN.US,D,20081103,000000,6.84325,6.84325,6.51154,6.63591,16876.230633144,0
+EGBN.US,D,20081104,000000,6.43701,6.611,4.97691,5.06028,21771.275538275,0
+EGBN.US,D,20081105,000000,6.36227,6.52822,5.6822,6.22124,33093.807025773,0
+EGBN.US,D,20081106,000000,6.60296,6.63591,6.13826,6.48673,5304.9195253896,0
+EGBN.US,D,20081110,000000,6.48673,6.48673,6.48673,6.48673,1159.2722468514,0
+EGBN.US,D,20081111,000000,5.98074,6.0139,5.94769,6.0139,2048.3535126865,0
+EGBN.US,D,20081112,000000,6.62787,6.62787,5.79832,5.84785,9486.2524051941,0
+EGBN.US,D,20081113,000000,5.84785,6.213,5.84785,6.213,3133.1957911825,0
+EGBN.US,D,20081114,000000,5.77341,6.22124,5.77341,6.22124,6449.9175317345,0
+EGBN.US,D,20081117,000000,6.39552,6.39552,5.76497,6.00556,1424.3652848298,0
+EGBN.US,D,20081118,000000,5.80637,5.98888,5.76497,5.98888,9175.2778798734,0
+EGBN.US,D,20081119,000000,5.80637,5.98074,5.76497,5.76497,1858.7100316712,0
+EGBN.US,D,20081120,000000,5.75673,5.80637,5.72358,5.72358,12487.921265995,0
+EGBN.US,D,20081121,000000,5.59922,5.59922,5.02653,5.15953,9626.9556330442,0
+EGBN.US,D,20081124,000000,4.43797,5.39178,4.43797,5.39178,19670.923006601,0
+EGBN.US,D,20081125,000000,5.59108,6.10521,5.59108,5.79832,8647.1309811319,0
+EGBN.US,D,20081126,000000,5.83118,5.88934,5.19268,5.19268,16115.617531867,0
+EGBN.US,D,20081128,000000,5.29214,5.3089,5.29214,5.3089,7196.2563925043,0
+EGBN.US,D,20081201,000000,5.47466,5.47466,5.3089,5.3089,833.00389241655,0
+EGBN.US,D,20081202,000000,5.47466,5.47466,5.37511,5.37511,9600.4463292463,0
+EGBN.US,D,20081203,000000,5.18445,5.39178,5.18445,5.26732,1276.5249367265,0
+EGBN.US,D,20081204,000000,5.23407,5.2426,5.20916,5.20916,4012.0811709414,0
+EGBN.US,D,20081205,000000,5.51605,5.51605,5.04331,5.10147,11293.983006485,0
+EGBN.US,D,20081208,000000,5.3089,5.3089,5.10971,5.3089,3605.2653165054,0
+EGBN.US,D,20081209,000000,5.10147,5.3089,5.10147,5.3089,4395.4464874024,0
+EGBN.US,D,20081210,000000,5.3089,5.63218,5.3089,5.3089,2067.7256962311,0
+EGBN.US,D,20081211,000000,5.18445,5.3089,4.4875,5.10147,15700.644968571,0
+EGBN.US,D,20081212,000000,4.93552,4.93552,4.78625,4.85245,13858.248354622,0
+EGBN.US,D,20081215,000000,5.38354,5.38354,4.89413,5.06802,4085.4915506893,0
+EGBN.US,D,20081216,000000,5.55753,5.7484,5.23407,5.59922,5760.6756329909,0
+EGBN.US,D,20081217,000000,5.59922,5.70701,5.06028,5.3504,13885.777247027,0
+EGBN.US,D,20081218,000000,5.22583,5.27547,5.22583,5.27547,241.64250000333,0
+EGBN.US,D,20081219,000000,5.18445,5.47466,4.98525,4.98525,12234.0437027,0
+EGBN.US,D,20081222,000000,5.07665,5.21769,5.01859,5.02653,5919.7314557779,0
+EGBN.US,D,20081223,000000,5.01859,5.14286,4.9106,5.14286,9545.3885444355,0
+EGBN.US,D,20081224,000000,5.1512,5.47466,5.1512,5.47466,4876.6923101938,0
+EGBN.US,D,20081226,000000,5.39178,5.39178,5.18445,5.18445,14627.018164758,0
+EGBN.US,D,20081229,000000,5.04331,5.18445,4.76976,4.93552,22832.667278796,0
+EGBN.US,D,20081230,000000,4.97691,4.97691,4.46278,4.97691,18841.997468614,0
+EGBN.US,D,20081231,000000,4.64521,4.97691,4.57056,4.76976,27613.518259875,0
+EGBN.US,D,20090102,000000,4.81096,5.10147,4.62853,5.06028,17859.114050879,0
+EGBN.US,D,20090105,000000,5.02653,5.12629,5.01859,5.03517,10088.829272291,0
+EGBN.US,D,20090106,000000,5.55753,5.55753,5.20916,5.20916,662.73259494585,0
+EGBN.US,D,20090107,000000,5.19268,5.37511,5.18445,5.37511,1326.4847784993,0
+EGBN.US,D,20090108,000000,5.2426,5.33382,5.18445,5.3089,8360.6265823938,0
+EGBN.US,D,20090109,000000,5.18445,5.47466,5.18445,5.20916,14376.199367287,0
+EGBN.US,D,20090112,000000,5.32549,5.39178,5.25046,5.25046,944.13905064593,0
+EGBN.US,D,20090113,000000,5.39178,5.43317,5.39178,5.43317,1086.8814557112,0
+EGBN.US,D,20090114,000000,5.2426,5.25046,5.2426,5.25046,466.97158228492,0
+EGBN.US,D,20090115,000000,5.22583,5.49134,5.20082,5.45808,5303.899936782,0
+EGBN.US,D,20090116,000000,5.88934,5.88934,5.3089,5.6822,17213.714462263,0
+EGBN.US,D,20090120,000000,5.80637,5.80637,5.6822,5.6822,603.59645570453,0
+EGBN.US,D,20090121,000000,5.01859,5.01859,5.01859,5.01859,1465.1488291341,0
+EGBN.US,D,20090122,000000,5.00192,5.00192,5.00192,5.00192,123.37022152069,0
+EGBN.US,D,20090123,000000,5.06028,5.06028,4.85245,4.85245,61020.338988183,0
+EGBN.US,D,20090126,000000,5.1512,5.1512,4.58724,4.8195,13836.836993862,0
+EGBN.US,D,20090127,000000,4.86088,4.86088,4.56223,4.76976,15557.902563506,0
+EGBN.US,D,20090129,000000,4.97691,4.97691,4.65345,4.85245,41166.909620821,0
+EGBN.US,D,20090202,000000,4.82763,4.82763,4.82763,4.82763,398.65914557512,0
+EGBN.US,D,20090203,000000,4.82763,4.82763,4.82763,4.82763,603.59645570453,0
+EGBN.US,D,20090204,000000,4.86088,4.86088,4.85245,4.86088,1498.7952531852,0
+EGBN.US,D,20090205,000000,4.85245,4.85245,4.85245,4.85245,1396.8363924243,0
+EGBN.US,D,20090206,000000,5.05154,5.06028,5.05154,5.06028,4776.7726266482,0
+EGBN.US,D,20090209,000000,5.06028,5.06028,4.82763,4.82763,7662.2083861816,0
+EGBN.US,D,20090210,000000,5.05154,5.06028,4.97691,4.97691,9161.0036393669,0
+EGBN.US,D,20090211,000000,4.93552,4.97691,4.93552,4.97691,1205.1537341938,0
+EGBN.US,D,20090213,000000,4.93552,4.97691,4.93552,4.93552,3583.8539557456,0
+EGBN.US,D,20090217,000000,4.89413,5.20082,4.81096,5.18445,6495.7990190769,0
+EGBN.US,D,20090218,000000,5.01026,5.60746,5.01026,5.57431,2180.9000316757,0
+EGBN.US,D,20090219,000000,5.59922,5.59922,5.18445,5.18445,1050.1762658373,0
+EGBN.US,D,20090220,000000,5.06802,5.07665,4.85245,5.06028,10184.670601406,0
+EGBN.US,D,20090223,000000,4.97691,5.02653,4.89413,4.97691,9792.1289874768,0
+EGBN.US,D,20090224,000000,4.86088,4.86088,4.8195,4.8195,1615.0283544527,0
+EGBN.US,D,20090225,000000,4.85245,4.85245,4.52074,4.52074,14451.64892425,0
+EGBN.US,D,20090226,000000,4.61176,4.85245,4.61176,4.64521,1144.9980063449,0
+EGBN.US,D,20090227,000000,4.81096,4.81096,4.47946,4.47946,16120.715474906,0
+EGBN.US,D,20090302,000000,4.52074,4.56223,4.4875,4.4875,8044.554114035,0
+EGBN.US,D,20090303,000000,4.47946,5.19268,4.47946,4.72828,4687.0488291786,0
+EGBN.US,D,20090305,000000,4.80282,4.80282,4.72828,4.72828,3499.2281013141,0
+EGBN.US,D,20090306,000000,4.68669,4.96887,4.47946,4.47946,7702.991930486,0
+EGBN.US,D,20090309,000000,4.47946,4.76124,4.47946,4.49593,11374.530506486,0
+EGBN.US,D,20090310,000000,4.44601,4.56223,4.44601,4.56223,2729.4387025693,0
+EGBN.US,D,20090311,000000,4.44601,5.17611,4.44601,5.17611,485.32417722188,0
+EGBN.US,D,20090312,000000,4.77791,4.77791,4.76124,4.76124,3256.5660127031,0
+EGBN.US,D,20090313,000000,5.34176,5.39178,5.18445,5.26732,2459.2477215529,0
+EGBN.US,D,20090316,000000,5.22583,5.39178,4.76976,5.16767,5757.616867168,0
+EGBN.US,D,20090317,000000,5.00192,5.00192,4.76124,4.76124,4138.5101582849,0
+EGBN.US,D,20090318,000000,4.93552,5.22583,4.93552,5.18445,6514.1516140139,0
+EGBN.US,D,20090319,000000,5.02653,5.18445,5.02653,5.1512,1549.7746835657,0
+EGBN.US,D,20090320,000000,5.18445,5.18445,5.18445,5.18445,127.44857595112,0
+EGBN.US,D,20090323,000000,4.94386,4.94386,4.94386,4.94386,123.37022152069,0
+EGBN.US,D,20090324,000000,5.18445,5.18445,5.16767,5.16767,1981.0606645843,0
+EGBN.US,D,20090325,000000,4.99358,5.41659,4.99358,5.12629,603.59645570453,0
+EGBN.US,D,20090326,000000,5.02653,5.02653,5.00192,5.00192,266.11262658595,0
+EGBN.US,D,20090331,000000,5.14286,5.18445,5.14286,5.18445,303.83740506748,0
+EGBN.US,D,20090401,000000,5.18445,5.18445,5.18445,5.18445,435.36433544904,0
+EGBN.US,D,20090402,000000,5.26732,5.47466,5.26732,5.43317,4792.0664557623,0
+EGBN.US,D,20090403,000000,5.39178,5.59922,5.39178,5.59922,7161.5903798456,0
+EGBN.US,D,20090407,000000,5.39178,6.13826,5.39178,5.42513,18223.107183796,0
+EGBN.US,D,20090408,000000,5.39178,6.13826,5.10147,5.66552,3256.5660127031,0
+EGBN.US,D,20090409,000000,6.00556,6.0139,5.67376,6.0139,11933.265063456,0
+EGBN.US,D,20090413,000000,5.80637,6.71889,5.483,6.71889,7426.683417824,0
+EGBN.US,D,20090414,000000,6.77695,7.44036,6.44515,6.77695,18830.781993931,0
+EGBN.US,D,20090415,000000,6.9429,6.9429,6.82667,6.84325,844.21936710025,0
+EGBN.US,D,20090416,000000,6.84325,7.3412,6.64435,7.13366,9065.1623102516,0
+EGBN.US,D,20090417,000000,7.13366,7.15034,6.71889,7.10051,19328.341234444,0
+EGBN.US,D,20090420,000000,7.05088,7.05088,6.43701,6.71889,6512.1124367987,0
+EGBN.US,D,20090421,000000,6.81844,6.84325,6.55294,6.79343,5424.2113924799,0
+EGBN.US,D,20090422,000000,6.69397,6.81844,6.69397,6.8102,963.51123419051,0
+EGBN.US,D,20090423,000000,6.82667,6.82667,6.42848,6.79343,2800.8099051019,0
+EGBN.US,D,20090424,000000,6.58639,6.99252,6.55294,6.79343,6991.3190823749,0
+EGBN.US,D,20090427,000000,6.80196,6.80196,6.80196,6.80196,610.73357595779,0
+EGBN.US,D,20090428,000000,6.80196,6.80196,6.80196,6.80196,1809.769778506,0
+EGBN.US,D,20090429,000000,6.42848,6.80196,6.42848,6.80196,1445.7766455896,0
+EGBN.US,D,20090430,000000,6.42848,6.70231,5.97231,5.97231,17371.750696442,0
+EGBN.US,D,20090501,000000,5.98074,6.71889,5.97231,6.6775,16409.25905086,0
+EGBN.US,D,20090504,000000,6.71889,6.72732,5.97231,6.07196,11661.034905224,0
+EGBN.US,D,20090505,000000,6.2792,6.69397,6.0802,6.51154,19672.962183815,0
+EGBN.US,D,20090506,000000,6.62787,6.62787,6.46192,6.51154,2838.5346835835,0
+EGBN.US,D,20090507,000000,6.55294,6.55294,6.22948,6.22948,8127.1407912513,0
+EGBN.US,D,20090508,000000,6.42848,6.46192,6.412,6.46192,2628.499430416,0
+EGBN.US,D,20090511,000000,6.51154,6.51154,6.30421,6.36227,2892.5728797867,0
+EGBN.US,D,20090512,000000,6.37051,6.46192,6.33726,6.46192,3133.1957911825,0
+EGBN.US,D,20090513,000000,6.0139,6.61934,6.0139,6.55294,14826.85753185,0
+EGBN.US,D,20090514,000000,6.56147,6.611,6.55294,6.611,1445.7766455896,0
+EGBN.US,D,20090515,000000,6.62787,6.62787,6.48673,6.59443,2048.3535126865,0
+EGBN.US,D,20090518,000000,6.59443,6.59443,6.28763,6.38728,16034.050443259,0
+EGBN.US,D,20090519,000000,6.44515,6.96781,6.0139,6.57795,62683.288007194,0
+EGBN.US,D,20090520,000000,6.55294,6.91799,6.54489,6.80196,44120.657817065,0
+EGBN.US,D,20090521,000000,6.63591,6.84325,6.56961,6.84325,35624.425949858,0
+EGBN.US,D,20090522,000000,6.70231,7.40759,6.69397,7.03411,52079.56648806,0
+EGBN.US,D,20090526,000000,7.05088,7.25803,6.64435,7.20006,8847.9899368309,0
+EGBN.US,D,20090527,000000,7.09218,7.20006,6.66916,6.97615,6184.8244937562,0
+EGBN.US,D,20090528,000000,6.81844,6.81844,6.64435,6.78549,480.22623418384,0
+EGBN.US,D,20090529,000000,6.62787,6.92633,6.56961,6.56961,1461.0704747037,0
+EGBN.US,D,20090601,000000,6.55294,6.70231,6.55294,6.55294,987.98136077312,0
+EGBN.US,D,20090602,000000,6.42053,6.57795,6.03881,6.17965,28193.664177604,0
+EGBN.US,D,20090603,000000,6.22124,6.23781,6.02214,6.22124,23440.342088931,0
+EGBN.US,D,20090604,000000,6.22124,6.38728,6.12178,6.22124,24481.3420573,0
+EGBN.US,D,20090605,000000,6.30421,6.55294,6.30421,6.55294,3354.4465190336,0
+EGBN.US,D,20090608,000000,6.51154,6.60296,6.39552,6.39552,20839.37155092,0
+EGBN.US,D,20090609,000000,6.38728,6.79343,6.38728,6.7438,70798.193735154,0
+EGBN.US,D,20090610,000000,6.7438,6.85178,6.61934,6.84325,24688.318544645,0
+EGBN.US,D,20090611,000000,6.83511,6.86816,6.78549,6.86816,10987.086835594,0
+EGBN.US,D,20090612,000000,6.76038,6.86816,6.43701,6.86816,14213.065190069,0
+EGBN.US,D,20090615,000000,6.56147,6.80196,5.8813,6.68583,5978.8675950192,0
+EGBN.US,D,20090616,000000,6.66092,6.66092,6.22948,6.42848,5543.5032595701,0
+EGBN.US,D,20090617,000000,6.60296,6.86816,6.47016,6.86816,12344.159272322,0
+EGBN.US,D,20090618,000000,6.6775,6.6775,6.31254,6.47016,4654.4219937351,0
+EGBN.US,D,20090619,000000,6.58639,6.85992,6.412,6.85992,7170.7666773141,0
+EGBN.US,D,20090622,000000,6.80196,6.80196,6.10521,6.51154,16262.438291364,0
+EGBN.US,D,20090623,000000,6.57795,6.65268,6.18818,6.46192,16233.889810351,0
+EGBN.US,D,20090624,000000,6.58639,6.71074,6.32922,6.51988,26020.920854789,0
+EGBN.US,D,20090625,000000,6.55294,6.84325,6.412,6.83511,71189.715760476,0
+EGBN.US,D,20090626,000000,6.83511,9.29159,6.51988,9.18998,1481275.6621407,0
+EGBN.US,D,20090629,000000,8.10425,8.2703,7.41563,7.65633,98514.690444397,0
+EGBN.US,D,20090630,000000,7.6729,7.6729,7.2747,7.2747,31781.59648778,0
+EGBN.US,D,20090701,000000,7.37405,7.79727,7.37405,7.71429,40432.805823342,0
+EGBN.US,D,20090702,000000,7.71429,8.12082,7.41563,7.4738,23298.619272473,0
+EGBN.US,D,20090706,000000,7.49048,8.29511,7.2747,7.40759,39096.125158768,0
+EGBN.US,D,20090707,000000,7.44908,7.94653,7.25803,7.3412,21064.700633202,0
+EGBN.US,D,20090708,000000,7.36611,8.29511,7.04254,7.92162,56129.372437483,0
+EGBN.US,D,20090709,000000,7.95487,8.0713,7.49048,7.57345,31964.102848542,0
+EGBN.US,D,20090710,000000,7.58992,7.73086,7.05912,7.21653,9789.070221654,0
+EGBN.US,D,20090713,000000,7.28294,7.88014,6.93456,7.61483,40264.573703087,0
+EGBN.US,D,20090714,000000,7.61483,7.63142,7.05912,7.56501,15724.095506546,0
+EGBN.US,D,20090715,000000,7.57345,7.6729,6.84325,7.66456,23667.710348428,0
+EGBN.US,D,20090716,000000,7.29942,7.66456,7.13366,7.57345,69908.092880711,0
+EGBN.US,D,20090717,000000,7.6729,7.6729,7.46547,7.63965,10575.173038121,0
+EGBN.US,D,20090720,000000,7.6729,7.6729,7.50685,7.66456,24912.628038319,0
+EGBN.US,D,20090721,000000,7.64789,7.64789,7.2747,7.46547,20801.646772439,0
+EGBN.US,D,20090722,000000,7.4325,7.58992,7.4325,7.58168,13509.549050819,0
+EGBN.US,D,20090723,000000,7.33286,7.64789,7.33286,7.63965,36363.627690374,0
+EGBN.US,D,20090724,000000,7.56501,7.66456,7.37405,7.66456,13965.30515842,0
+EGBN.US,D,20090727,000000,7.4738,7.66456,7.2747,7.65633,10099.025158367,0
+EGBN.US,D,20090728,000000,7.61483,7.63965,7.42397,7.63142,24447.695633248,0
+EGBN.US,D,20090729,000000,7.58168,7.58168,7.3412,7.4738,7480.7216140272,0
+EGBN.US,D,20090730,000000,7.51539,7.69781,7.39092,7.66456,24250.91503198,0
+EGBN.US,D,20090731,000000,7.63965,7.6729,7.39092,7.39092,21145.248133203,0
+EGBN.US,D,20090803,000000,7.39092,8.08748,7.39092,8.05462,33817.714937175,0
+EGBN.US,D,20090804,000000,8.0047,8.0047,7.58992,7.94653,14731.016202735,0
+EGBN.US,D,20090805,000000,7.86366,7.86366,7.24998,7.35748,19396.653671154,0
+EGBN.US,D,20090806,000000,7.39906,8.04609,7.29138,7.49871,16598.902531875,0
+EGBN.US,D,20090807,000000,7.58168,7.90515,7.26646,7.33286,21413.399937004,0
+EGBN.US,D,20090810,000000,7.38258,8.37809,7.38258,8.18713,48929.037690548,0
+EGBN.US,D,20090811,000000,8.15397,8.15397,7.58992,7.78098,25935.27541175,0
+EGBN.US,D,20090812,000000,8.0047,8.23695,7.55677,7.98813,19252.891677481,0
+EGBN.US,D,20090813,000000,8.02981,8.03775,7.54844,7.89671,13953.07009513,0
+EGBN.US,D,20090814,000000,8.15397,8.16231,7.53186,7.56501,10563.957563437,0
+EGBN.US,D,20090817,000000,7.56501,8.01304,7.56501,7.86366,12010.753797634,0
+EGBN.US,D,20090818,000000,7.86366,7.86366,7.54844,7.7393,14828.896709066,0
+EGBN.US,D,20090819,000000,7.72262,7.77235,7.60669,7.71429,11996.479557127,0
+EGBN.US,D,20090820,000000,7.88867,7.88867,7.64789,7.8055,12632.702848276,0
+EGBN.US,D,20090821,000000,8.02108,8.04609,7.83051,8.04609,31931.476013098,0
+EGBN.US,D,20090824,000000,8.06256,8.17055,7.63142,7.99617,37888.932247358,0
+EGBN.US,D,20090825,000000,7.99617,7.99617,7.8055,7.91349,15818.917247053,0
+EGBN.US,D,20090826,000000,7.9384,8.02981,7.69781,7.88014,13306.650917905,0
+EGBN.US,D,20090827,000000,7.98813,8.0047,7.77235,7.88014,10183.651012798,0
+EGBN.US,D,20090828,000000,7.7393,7.79727,7.53186,7.59836,6425.4474051519,0
+EGBN.US,D,20090831,000000,7.72262,7.72262,7.28294,7.58992,75912.450190921,0
+EGBN.US,D,20090901,000000,7.5402,7.85533,7.24174,7.62298,23820.648639569,0
+EGBN.US,D,20090902,000000,7.63965,7.63965,7.46547,7.62298,2136.0381329409,0
+EGBN.US,D,20090903,000000,7.53186,7.56501,7.2747,7.49871,10213.219082419,0
+EGBN.US,D,20090904,000000,7.74744,7.74744,7.25803,7.5402,35690.699209354,0
+EGBN.US,D,20090908,000000,7.46547,7.58168,7.21653,7.35748,20249.029747115,0
+EGBN.US,D,20090909,000000,7.21653,7.21653,6.38728,6.89317,34997.378956178,0
+EGBN.US,D,20090910,000000,6.89317,7.41563,6.77695,7.39092,57068.413545091,0
+EGBN.US,D,20090911,000000,7.42397,7.42397,6.87679,6.99252,10963.63629762,0
+EGBN.US,D,20090914,000000,7.05088,7.39092,7.05088,7.38258,33041.808006785,0
+EGBN.US,D,20090915,000000,7.05912,7.17505,6.69397,6.98429,51528.988639951,0
+EGBN.US,D,20090916,000000,7.12533,7.46547,7.05088,7.25803,861418.80732201,0
+EGBN.US,D,20090917,000000,7.25803,7.36611,6.96781,7.2747,376188.43225202,0
+EGBN.US,D,20090918,000000,7.31619,7.46547,7.25803,7.25803,132861.57186892,0
+EGBN.US,D,20090921,000000,7.25803,7.46547,7.25803,7.3412,115484.72322944,0
+EGBN.US,D,20090922,000000,7.39092,7.54844,7.31619,7.44036,193527.09402166,0
+EGBN.US,D,20090923,000000,7.51539,7.64789,7.39092,7.44908,99487.377976055,0
+EGBN.US,D,20090924,000000,7.4325,7.68948,7.25803,7.25803,149449.25892611,0
+EGBN.US,D,20090925,000000,7.34934,7.8721,7.34934,7.77235,88922.400824012,0
+EGBN.US,D,20090928,000000,7.88014,8.15397,7.75577,7.92986,137676.06927405,0
+EGBN.US,D,20090929,000000,8.02108,8.12906,7.82218,8.04609,180801.60861009,0
+EGBN.US,D,20090930,000000,8.08748,8.45252,7.70605,7.94653,867971.70330311,0
+EGBN.US,D,20091001,000000,7.96321,7.96321,7.38258,7.69781,175291.75177457,0
+EGBN.US,D,20091002,000000,7.76421,7.79727,7.46547,7.73086,99403.771710232,0
+EGBN.US,D,20091005,000000,7.73086,7.73086,7.56501,7.68114,53251.073798203,0
+EGBN.US,D,20091006,000000,7.71429,7.73086,7.50685,7.71429,53750.672215931,0
+EGBN.US,D,20091007,000000,7.69781,7.89671,7.69781,7.88014,35746.776582772,0
+EGBN.US,D,20091008,000000,7.91349,7.95487,7.70605,7.90515,132476.16737525,0
+EGBN.US,D,20091009,000000,7.88867,7.96321,7.74744,7.8721,24818.825886418,0
+EGBN.US,D,20091012,000000,7.82218,7.85533,7.6729,7.83051,28439.385032038,0
+EGBN.US,D,20091013,000000,7.73086,7.86366,7.54844,7.57345,55838.789684314,0
+EGBN.US,D,20091014,000000,7.81394,7.82218,7.53186,7.69781,67647.664937642,0
+EGBN.US,D,20091015,000000,7.66456,8.08748,7.62298,7.83865,208766.88493959,0
+EGBN.US,D,20091016,000000,7.8055,7.8055,7.54844,7.68114,39478.47088662,0
+EGBN.US,D,20091019,000000,7.72262,7.7393,7.60669,7.6729,25311.287183894,0
+EGBN.US,D,20091020,000000,7.6729,7.78893,7.66456,7.6729,40033.12708916,0
+EGBN.US,D,20091021,000000,7.64789,7.8721,7.54844,7.63142,62310.118576809,0
+EGBN.US,D,20091022,000000,7.64789,7.74744,7.59836,7.6729,99031.621868454,0
+EGBN.US,D,20091023,000000,7.97998,8.08748,7.71429,7.83051,224904.93342083,0
+EGBN.US,D,20091026,000000,7.78893,7.8721,7.50685,7.68114,76051.114241555,0
+EGBN.US,D,20091027,000000,7.68948,7.68948,7.54844,7.58992,78454.284589689,0
+EGBN.US,D,20091028,000000,7.58168,7.97136,7.58168,7.89671,38311.041930908,0
+EGBN.US,D,20091029,000000,7.97136,7.97136,7.62298,7.68948,41008.873386642,0
+EGBN.US,D,20091030,000000,7.68114,7.8055,7.51539,7.75577,75834.961456742,0
+EGBN.US,D,20091102,000000,7.78893,7.9384,7.37405,7.5402,41998.89392463,0
+EGBN.US,D,20091103,000000,7.63965,7.79727,7.46547,7.68114,66167.222279393,0
+EGBN.US,D,20091104,000000,7.72262,7.79727,7.4738,7.4738,64485.920665446,0
+EGBN.US,D,20091105,000000,7.51539,7.7393,7.51539,7.6729,26892.669114295,0
+EGBN.US,D,20091106,000000,7.63142,7.69781,7.48204,7.68948,15363.161139452,0
+EGBN.US,D,20091109,000000,7.73086,7.73086,7.49048,7.71429,32908.241899188,0
+EGBN.US,D,20091110,000000,7.73086,7.73086,7.53186,7.53186,29742.419272562,0
+EGBN.US,D,20091111,000000,7.58168,7.62298,7.46547,7.55677,25181.799430727,0
+EGBN.US,D,20091112,000000,7.69781,7.69781,7.42397,7.45703,40709.114336004,0
+EGBN.US,D,20091113,000000,7.5402,7.6729,7.42397,7.48204,44498.925190488,0
+EGBN.US,D,20091116,000000,7.53186,7.71429,7.53186,7.71429,38435.431741036,0
+EGBN.US,D,20091117,000000,7.71429,8.01304,7.5402,8.01304,46890.880063938,0
+EGBN.US,D,20091118,000000,7.97136,8.08748,7.61483,8.05462,25054.350854776,0
+EGBN.US,D,20091119,000000,8.02981,8.0713,7.51539,7.54844,36936.636487851,0
+EGBN.US,D,20091120,000000,7.56501,7.85533,7.56501,7.78098,39256.200570162,0
+EGBN.US,D,20091123,000000,7.82218,8.12906,7.82218,8.12906,32356.644462471,0
+EGBN.US,D,20091124,000000,8.08748,8.21224,7.8721,8.2038,29513.01183585,0
+EGBN.US,D,20091125,000000,8.18713,8.23695,8.02981,8.13721,27064.97958898,0
+EGBN.US,D,20091127,000000,8.04609,8.04609,7.61483,7.61483,20892.390158516,0
+EGBN.US,D,20091130,000000,7.63142,8.12082,7.61483,8.10425,62327.451583138,0
+EGBN.US,D,20091201,000000,8.14573,8.78452,8.14573,8.55198,216550.42437007,0
+EGBN.US,D,20091202,000000,8.52727,9.09278,8.41948,8.54394,143171.65186906,0
+EGBN.US,D,20091203,000000,8.57689,8.79266,8.54394,8.68468,72119.580570615,0
+EGBN.US,D,20091204,000000,8.77619,8.8926,8.62671,8.85062,123428.33807132,0
+EGBN.US,D,20091207,000000,8.87593,8.93321,8.67653,8.93321,25478.499715541,0
+EGBN.US,D,20091208,000000,8.8926,9.03384,8.67653,8.71028,39732.348449915,0
+EGBN.US,D,20091209,000000,8.87593,9.08524,8.62671,9.00814,69598.137943998,0
+EGBN.US,D,20091210,000000,9.04149,9.12437,8.71028,8.71822,73125.914526325,0
+EGBN.US,D,20091211,000000,8.75128,8.99216,8.65162,8.83435,146654.56655265,0
+EGBN.US,D,20091214,000000,8.83435,8.95008,8.61024,8.8926,30899.652342198,0
+EGBN.US,D,20091215,000000,8.93321,8.93321,8.62671,8.6683,85154.001330288,0
+EGBN.US,D,20091216,000000,8.71028,8.91742,8.65986,8.7348,127255.87370429,0
+EGBN.US,D,20091217,000000,8.75128,8.95008,8.62671,8.62671,123608.80525487,0
+EGBN.US,D,20091218,000000,8.75128,8.75128,8.61024,8.6683,171252.14171123,0
+EGBN.US,D,20091221,000000,8.65986,8.67653,8.61024,8.63525,41930.581487921,0
+EGBN.US,D,20091222,000000,8.62671,8.62671,8.25382,8.5356,40815.151551196,0
+EGBN.US,D,20091223,000000,8.51902,8.63525,8.49421,8.50235,26590.870886443,0
+EGBN.US,D,20091224,000000,8.48558,8.59356,8.48558,8.54394,15005.285538181,0
+EGBN.US,D,20091228,000000,8.51059,8.65986,8.50235,8.56865,20728.236392691,0
+EGBN.US,D,20091229,000000,8.32816,8.62671,8.32816,8.56042,45446.123006956,0
+EGBN.US,D,20091230,000000,8.54394,8.6683,8.21224,8.62671,66093.811899646,0
+EGBN.US,D,20091231,000000,8.41948,8.88319,8.29511,8.68468,49368.480380428,0
+EGBN.US,D,20100104,000000,8.6683,8.67653,8.51902,8.61024,79006.901615014,0
+EGBN.US,D,20100105,000000,8.50235,8.62671,8.50235,8.51059,67885.229083215,0
+EGBN.US,D,20100106,000000,8.5356,8.7348,8.25382,8.33641,42675.900760082,0
+EGBN.US,D,20100107,000000,8.36142,8.5356,8.34493,8.46076,17155.597911629,0
+EGBN.US,D,20100108,000000,8.58562,8.61024,8.44429,8.54394,25769.08246871,0
+EGBN.US,D,20100111,000000,8.57689,8.61848,8.28667,8.31168,17964.131677463,0
+EGBN.US,D,20100112,000000,8.2703,8.33641,8.21224,8.22028,30647.813956119,0
+EGBN.US,D,20100113,000000,8.31168,8.50235,8.31168,8.38613,18628.903449624,0
+EGBN.US,D,20100114,000000,8.4029,8.65986,8.4029,8.56042,82464.326583416,0
+EGBN.US,D,20100115,000000,8.602,8.6683,8.34493,8.46076,91598.820918985,0
+EGBN.US,D,20100119,000000,8.44429,8.64329,8.29511,8.62671,70144.637437676,0
+EGBN.US,D,20100120,000000,8.57689,8.63525,8.48558,8.54394,27361.679873795,0
+EGBN.US,D,20100121,000000,8.46076,8.71028,8.46076,8.62671,48727.159146242,0
+EGBN.US,D,20100122,000000,8.61848,8.82591,8.51902,8.63525,61663.699399585,0
+EGBN.US,D,20100125,000000,8.69302,8.69302,8.44429,8.54394,17103.59889264,0
+EGBN.US,D,20100126,000000,8.51059,8.63525,8.44429,8.46076,20730.275569906,0
+EGBN.US,D,20100127,000000,8.46076,8.78452,8.44429,8.71028,28941.022626981,0
+EGBN.US,D,20100128,000000,8.91742,9.29159,8.80188,9.12437,87796.775001211,0
+EGBN.US,D,20100129,000000,9.14957,9.3322,9.12437,9.3322,68605.058640186,0
+EGBN.US,D,20100201,000000,9.09278,9.3322,9.05855,9.18135,103490.28284953,0
+EGBN.US,D,20100202,000000,9.15821,9.16595,9.05855,9.10044,49856.863323472,0
+EGBN.US,D,20100203,000000,9.06709,9.10809,8.69302,8.72647,37330.197690389,0
+EGBN.US,D,20100204,000000,8.69302,9.16595,8.5356,8.85906,86862.831836642,0
+EGBN.US,D,20100205,000000,8.8926,8.96607,8.63525,8.96607,75499.516804839,0
+EGBN.US,D,20100208,000000,8.8673,8.8673,8.63525,8.69302,14633.135696405,0
+EGBN.US,D,20100209,000000,8.74304,8.96607,8.50235,8.75128,48006.310000663,0
+EGBN.US,D,20100210,000000,8.71028,8.79266,8.64329,8.67653,18379.104240759,0
+EGBN.US,D,20100211,000000,8.65162,9.05855,8.65162,9.05002,38531.273070152,0
+EGBN.US,D,20100212,000000,8.95783,9.19891,8.80188,9.16595,32266.920665002,0
+EGBN.US,D,20100216,000000,9.16595,9.16595,8.81846,9.16595,31551.16946246,0
+EGBN.US,D,20100217,000000,9.16595,9.18135,9.08524,9.16595,33344.625823245,0
+EGBN.US,D,20100218,000000,9.16595,9.21637,9.10044,9.21637,9959.3415191247,0
+EGBN.US,D,20100219,000000,9.22215,9.25755,9.05855,9.23088,30201.234145986,0
+EGBN.US,D,20100222,000000,9.24834,9.3322,9.21637,9.3322,23238.463544625,0
+EGBN.US,D,20100223,000000,9.30817,9.71372,9.25755,9.64703,37744.150665077,0
+EGBN.US,D,20100224,000000,9.62152,9.87948,9.36358,9.87948,26859.022690244,0
+EGBN.US,D,20100225,000000,9.75491,9.9197,9.50579,9.87162,61872.715064145,0
+EGBN.US,D,20100226,000000,9.6382,9.76374,9.42243,9.71372,29287.682753568,0
+EGBN.US,D,20100301,000000,9.72156,9.89615,9.66468,9.8628,28749.339968751,0
+EGBN.US,D,20100302,000000,9.83828,10.3189,9.77158,10.1708,49586.672342457,0
+EGBN.US,D,20100303,000000,10.1021,10.3189,9.87948,10.1786,29766.889399144,0
+EGBN.US,D,20100304,000000,10.1531,10.3346,10.1364,10.3346,8186.2769304927,0
+EGBN.US,D,20100305,000000,10.3346,10.4925,10.0609,10.3767,79013.01914666,0
+EGBN.US,D,20100308,000000,10.2855,10.4023,10.1021,10.2944,45361.497152524,0
+EGBN.US,D,20100309,000000,10.3689,10.4257,10.0129,10.2855,92993.618134194,0
+EGBN.US,D,20100310,000000,10.2786,10.2786,9.99713,10.0207,20207.226614203,0
+EGBN.US,D,20100311,000000,10.0374,10.161,9.80395,10.0864,35305.294715677,0
+EGBN.US,D,20100312,000000,10.0952,10.1708,9.87948,10.1198,29975.905063705,0
+EGBN.US,D,20100315,000000,10.0864,10.262,9.80395,10.0952,136323.07519175,0
+EGBN.US,D,20100316,000000,10.1531,10.4346,9.98832,10.4179,45435.92712088,0
+EGBN.US,D,20100317,000000,10.4023,10.4257,10.0129,10.2522,44543.787089222,0
+EGBN.US,D,20100318,000000,10.2346,10.2855,10.0462,10.1952,42628.999684132,0
+EGBN.US,D,20100319,000000,10.262,10.3022,10.0295,10.161,79163.918260586,0
+EGBN.US,D,20100322,000000,10.111,10.2346,9.99713,10.1952,33595.444620717,0
+EGBN.US,D,20100323,000000,10.1531,10.7582,9.98832,10.5758,33801.401519454,0
+EGBN.US,D,20100324,000000,10.5847,10.7661,10.5847,10.7426,47790.157215849,0
+EGBN.US,D,20100325,000000,10.7426,10.7426,10.4533,10.5003,24761.728924392,0
+EGBN.US,D,20100326,000000,10.4257,10.5513,9.83044,9.94515,119412.17854595,0
+EGBN.US,D,20100329,000000,9.95406,10.0609,9.66468,10.0462,35978.223196698,0
+EGBN.US,D,20100330,000000,9.9197,10.3689,9.88732,10.0207,14622.939810328,0
+EGBN.US,D,20100331,000000,9.93634,10.1786,9.69018,9.83044,62709.797310991,0
+EGBN.US,D,20100401,000000,9.83828,9.95406,9.7304,9.83044,13654.3306331,0
+EGBN.US,D,20100405,000000,9.78826,10.2698,9.77158,9.97069,28479.148987735,0
+EGBN.US,D,20100406,000000,9.91277,10.0952,9.91277,10.0786,19256.970031911,0
+EGBN.US,D,20100407,000000,10.005,10.1952,9.84613,10.1952,25823.120664913,0
+EGBN.US,D,20100408,000000,10.1952,10.3522,9.97851,10.111,23663.631993997,0
+EGBN.US,D,20100409,000000,10.1198,10.2522,9.83044,9.88732,24701.573196543,0
+EGBN.US,D,20100412,000000,9.76374,9.84613,9.58818,9.60485,23860.412595266,0
+EGBN.US,D,20100413,000000,9.57249,10.0688,9.17458,9.94515,70375.064462996,0
+EGBN.US,D,20100414,000000,9.84613,10.3767,9.80395,10.3767,39473.372943582,0
+EGBN.US,D,20100415,000000,10.3267,10.3267,9.87948,10.2198,24691.377310467,0
+EGBN.US,D,20100416,000000,10.2266,10.2944,10.0952,10.1531,24987.058006673,0
+EGBN.US,D,20100419,000000,10.0952,10.3689,10.0952,10.212,45797.881076581,0
+EGBN.US,D,20100420,000000,10.2346,10.7426,10.2346,10.7259,53142.997405797,0
+EGBN.US,D,20100421,000000,10.7004,10.7004,10.3346,10.4346,29224.468259897,0
+EGBN.US,D,20100422,000000,10.3611,10.6828,10.311,10.6758,36222.924462525,0
+EGBN.US,D,20100423,000000,10.5347,10.6602,10.3022,10.6092,38199.906772678,0
+EGBN.US,D,20100426,000000,10.568,10.6602,10.311,10.4533,49862.980855118,0
+EGBN.US,D,20100427,000000,10.4767,10.5258,10.212,10.4023,45632.707722148,0
+EGBN.US,D,20100428,000000,10.4111,10.5179,10.4111,10.4533,8996.8498735418,0
+EGBN.US,D,20100429,000000,10.4847,10.5347,10.4533,10.4925,50646.024905762,0
+EGBN.US,D,20100430,000000,10.5347,10.669,10.4533,10.4533,86482.525286003,0
+EGBN.US,D,20100503,000000,10.7582,10.7661,10.5435,10.7582,43339.652943635,0
+EGBN.US,D,20100504,000000,10.7004,10.774,10.4111,10.6514,117838.95332441,0
+EGBN.US,D,20100505,000000,10.5758,10.6758,10.4533,10.5347,46176.148450004,0
+EGBN.US,D,20100506,000000,10.5258,10.719,10.3689,10.6013,59938.55547551,0
+EGBN.US,D,20100507,000000,10.6092,10.6337,10.3689,10.6013,61293.588735022,0
+EGBN.US,D,20100510,000000,10.7582,10.9093,10.6426,10.9093,74235.226931404,0
+EGBN.US,D,20100511,000000,10.9329,11.1574,10.8171,11.1398,41741.957595512,0
+EGBN.US,D,20100512,000000,11.1241,11.3311,10.9093,11.2967,44861.898734796,0
+EGBN.US,D,20100513,000000,11.2477,12.0195,11.1152,11.8214,159332.13129966,0
+EGBN.US,D,20100514,000000,11.7116,11.7116,11.1241,11.4547,37101.809842284,0
+EGBN.US,D,20100517,000000,11.539,11.7116,11.2153,11.6047,66863.601298391,0
+EGBN.US,D,20100518,000000,11.744,11.9205,10.9093,11.3732,150380.14332486,0
+EGBN.US,D,20100519,000000,11.3644,11.4458,11.2074,11.3467,62780.148924917,0
+EGBN.US,D,20100520,000000,11.1986,11.1986,10.4689,10.5258,62975.909937577,0
+EGBN.US,D,20100521,000000,10.4257,10.8671,10.2434,10.4533,82666.205127722,0
+EGBN.US,D,20100524,000000,10.4533,10.6602,10.4179,10.5513,78130.05541247,0
+EGBN.US,D,20100525,000000,10.3855,10.568,10.1786,10.4621,25368.38414592,0
+EGBN.US,D,20100526,000000,10.5513,10.7661,10.5179,10.618,40249.279873972,0
+EGBN.US,D,20100527,000000,10.7828,10.9329,10.5513,10.925,36942.754019497,0
+EGBN.US,D,20100528,000000,10.8671,10.8671,10.618,10.8093,27508.500633291,0
+EGBN.US,D,20100601,000000,10.875,10.875,10.3855,10.4847,55515.580095702,0
+EGBN.US,D,20100602,000000,10.4847,10.7828,10.3689,10.7494,33864.616013126,0
+EGBN.US,D,20100603,000000,10.6514,11.025,10.618,10.6337,19969.662468629,0
+EGBN.US,D,20100604,000000,10.4621,10.6426,9.57249,9.76374,70349.574747806,0
+EGBN.US,D,20100607,000000,9.83044,9.87162,9.54797,9.66468,57695.46053877,0
+EGBN.US,D,20100608,000000,9.66468,9.9197,9.66468,9.8628,58946.495760307,0
+EGBN.US,D,20100609,000000,9.97069,10.2346,9.69018,9.74707,24428.323449704,0
+EGBN.US,D,20100610,000000,9.89615,10.1198,9.8628,10.0786,41487.06044361,0
+EGBN.US,D,20100611,000000,9.94515,10.2346,9.73824,10.1286,41610.430665131,0
+EGBN.US,D,20100614,000000,10.0295,10.5347,10.0295,10.1952,68070.7942098,0
+EGBN.US,D,20100615,000000,10.2855,10.3346,10.161,10.3022,67415.198735107,0
+EGBN.US,D,20100616,000000,10.1531,10.2855,10.0295,10.1531,49048.329557638,0
+EGBN.US,D,20100617,000000,10.0521,10.4445,10.0521,10.212,28013.196994058,0
+EGBN.US,D,20100618,000000,10.2944,10.2944,10.0462,10.2198,125412.45750173,0
+EGBN.US,D,20100621,000000,10.3267,10.3346,10.1021,10.1198,39255.180981554,0
+EGBN.US,D,20100622,000000,10.2042,10.2434,9.87162,9.87162,36429.90094987,0
+EGBN.US,D,20100623,000000,9.85495,10.1198,9.54797,9.92851,23527.007120577,0
+EGBN.US,D,20100624,000000,9.87162,9.90495,9.70489,9.72156,37992.930285334,0
+EGBN.US,D,20100625,000000,9.78826,10.7582,9.58034,10.6426,797314.21279581,0
+EGBN.US,D,20100628,000000,10.3767,10.3767,9.95406,9.98832,132804.4749069,0
+EGBN.US,D,20100629,000000,9.87162,9.95406,9.57249,9.84613,124792.54762831,0
+EGBN.US,D,20100630,000000,9.83044,9.99713,9.65585,9.77158,88348.372437928,0
+EGBN.US,D,20100701,000000,9.75491,9.96287,9.74707,9.75491,45148.403133534,0
+EGBN.US,D,20100702,000000,9.83828,9.83828,9.63036,9.74707,32536.092057411,0
+EGBN.US,D,20100706,000000,9.87948,9.92851,9.67252,9.73824,154364.6956034,0
+EGBN.US,D,20100707,000000,9.79513,9.84613,9.54797,9.73824,73685.668671902,0
+EGBN.US,D,20100708,000000,9.84613,9.84613,9.62152,9.62152,62507.918766685,0
+EGBN.US,D,20100709,000000,9.55581,9.66468,9.55581,9.57249,57613.893450161,0
+EGBN.US,D,20100712,000000,9.57249,9.66468,9.46558,9.4901,36021.045918218,0
+EGBN.US,D,20100713,000000,9.60485,9.8628,9.54012,9.8628,74760.315064323,0
+EGBN.US,D,20100714,000000,9.80395,9.8628,9.62152,9.69803,25707.907152254,0
+EGBN.US,D,20100715,000000,9.39693,9.57249,9.39693,9.48226,16129.891772374,0
+EGBN.US,D,20100716,000000,9.48226,9.57249,9.12437,9.12437,115088.10326108,0
+EGBN.US,D,20100719,000000,8.90928,9.12437,8.87593,9.05855,130787.72864105,0
+EGBN.US,D,20100720,000000,8.95783,9.19891,8.92566,9.01667,44798.684241124,0
+EGBN.US,D,20100721,000000,9.08524,9.28384,8.6683,8.71028,67809.779526251,0
+EGBN.US,D,20100722,000000,8.81846,8.94164,8.50235,8.81846,69704.175159189,0
+EGBN.US,D,20100723,000000,8.76785,8.9746,8.71822,8.83435,126318.87177389,0
+EGBN.US,D,20100726,000000,8.8926,9.06709,8.88319,8.99216,68870.151678165,0
+EGBN.US,D,20100727,000000,9.24834,9.4136,9.04149,9.05002,282905.25095327,0
+EGBN.US,D,20100728,000000,9.04149,9.16595,8.71028,8.93321,128717.9637676,0
+EGBN.US,D,20100729,000000,9.05002,9.31591,8.93321,9.10044,118562.86123582,0
+EGBN.US,D,20100730,000000,9.05855,9.68136,8.95783,9.58818,186734.59471776,0
+EGBN.US,D,20100802,000000,9.66468,9.69803,9.23088,9.38124,81479.403988466,0
+EGBN.US,D,20100803,000000,9.3322,9.5313,9.3322,9.34004,36895.852943547,0
+EGBN.US,D,20100804,000000,9.34887,9.46558,9.25755,9.43126,69189.282912347,0
+EGBN.US,D,20100805,000000,9.34004,9.43126,9.25755,9.37241,100136.8559191,0
+EGBN.US,D,20100806,000000,9.29159,9.45773,9.25755,9.44106,54061.646741252,0
+EGBN.US,D,20100809,000000,9.49697,9.60485,9.4136,9.58034,48747.550918394,0
+EGBN.US,D,20100810,000000,9.47343,9.54012,9.31591,9.3322,40619.390538535,0
+EGBN.US,D,20100811,000000,9.30042,9.3322,9.12437,9.16595,85717.833830296,0
+EGBN.US,D,20100812,000000,9.03384,9.16595,8.94164,9.14094,45917.172943672,0
+EGBN.US,D,20100813,000000,9.10044,9.18998,9.05002,9.05855,52857.512595666,0
+EGBN.US,D,20100816,000000,9.05855,9.4136,9.04149,9.14094,64936.57883001,0
+EGBN.US,D,20100817,000000,9.24834,9.49697,9.22215,9.4136,94426.140127885,0
+EGBN.US,D,20100818,000000,9.4136,9.5313,9.28384,9.44891,28851.298829512,0
+EGBN.US,D,20100819,000000,9.38124,9.4901,9.25755,9.29159,64127.025475568,0
+EGBN.US,D,20100820,000000,9.23951,9.37241,9.10044,9.34004,69703.155570582,0
+EGBN.US,D,20100823,000000,9.67252,9.69803,9.09278,9.12437,73715.236741523,0
+EGBN.US,D,20100824,000000,9.09278,9.26629,9.08524,9.11573,35852.813797963,0
+EGBN.US,D,20100825,000000,9.11573,9.30042,9.08524,9.23088,48285.677279147,0
+EGBN.US,D,20100826,000000,9.23088,9.31591,9.08524,9.10044,50294.266836137,0
+EGBN.US,D,20100827,000000,9.19891,9.48226,9.14957,9.44891,41545.176994244,0
+EGBN.US,D,20100830,000000,9.36358,9.38908,9.09278,9.10044,36499.232975187,0
+EGBN.US,D,20100831,000000,9.12437,9.23951,9.00814,9.03384,33960.45734224,0
+EGBN.US,D,20100901,000000,9.17458,9.44106,9.05002,9.42243,53277.583102001,0
+EGBN.US,D,20100902,000000,9.36358,9.70489,9.34004,9.69018,62470.193988203,0
+EGBN.US,D,20100903,000000,9.72156,9.87162,9.62152,9.85495,33637.247753629,0
+EGBN.US,D,20100907,000000,9.77944,9.83828,9.4901,9.62152,48599.71057029,0
+EGBN.US,D,20100908,000000,9.67252,9.76374,9.52345,9.73824,26149.389019348,0
+EGBN.US,D,20100909,000000,9.8628,9.94515,9.65585,9.87948,27415.718069998,0
+EGBN.US,D,20100910,000000,9.94515,9.94515,9.68136,9.89615,20700.707500286,0
+EGBN.US,D,20100913,000000,9.95406,10.1452,9.79513,10.111,66531.21541231,0
+EGBN.US,D,20100914,000000,10.111,10.161,9.97069,10.1286,53418.286329851,0
+EGBN.US,D,20100915,000000,10.1198,10.1531,9.8628,10.005,54526.579146322,0
+EGBN.US,D,20100916,000000,9.95406,9.96287,9.77944,9.83044,52723.946488069,0
+EGBN.US,D,20100917,000000,9.93634,9.99713,9.78826,9.94515,72534.553133912,0
+EGBN.US,D,20100920,000000,9.92851,10.1286,9.84613,10.1021,62548.702310989,0
+EGBN.US,D,20100921,000000,10.1198,10.161,9.91277,10.0786,30148.21553839,0
+EGBN.US,D,20100922,000000,10.0688,10.0786,9.72156,9.83828,31006.709145997,0
+EGBN.US,D,20100923,000000,9.77944,9.99713,9.62152,9.64703,31467.563196637,0
+EGBN.US,D,20100924,000000,9.76374,10.0786,9.70489,10.0609,49816.079779168,0
+EGBN.US,D,20100927,000000,10.0207,10.0207,9.7304,9.8216,80803.416741621,0
+EGBN.US,D,20100928,000000,9.87162,9.87162,9.66468,9.78826,34235.746266295,0
+EGBN.US,D,20100929,000000,9.67252,9.71372,9.48226,9.68136,56339.40769065,0
+EGBN.US,D,20100930,000000,9.59603,9.78826,9.43126,9.52345,49411.303101948,0
+EGBN.US,D,20101001,000000,9.58818,9.68136,9.34004,9.40575,19912.565506604,0
+EGBN.US,D,20101004,000000,9.54797,9.54797,9.12437,9.16595,58057.414494472,0
+EGBN.US,D,20101005,000000,9.26629,9.63036,9.08524,9.54012,74505.41791242,0
+EGBN.US,D,20101006,000000,9.43126,9.63036,9.42243,9.50579,29979.983418135,0
+EGBN.US,D,20101007,000000,9.59603,9.59603,9.35573,9.51462,35157.454367574,0
+EGBN.US,D,20101008,000000,9.56464,9.72156,9.37241,9.65585,28375.150949758,0
+EGBN.US,D,20101011,000000,9.59603,9.59603,9.44891,9.4901,8794.9713292352,0
+EGBN.US,D,20101012,000000,9.44106,9.54012,9.30042,9.5313,21490.888671182,0
+EGBN.US,D,20101013,000000,9.60485,9.8216,9.38124,9.79513,68476.590475628,0
+EGBN.US,D,20101014,000000,9.75491,9.88732,9.69803,9.73824,26746.867943407,0
+EGBN.US,D,20101015,000000,9.90495,9.90495,9.58034,9.71372,56039.648640014,0
+EGBN.US,D,20101018,000000,9.76374,9.87162,9.66468,9.8628,23465.831804122,0
+EGBN.US,D,20101019,000000,9.75491,9.87162,9.66468,9.7304,36508.409272655,0
+EGBN.US,D,20101020,000000,9.81278,9.95406,9.80395,9.95406,41820.465918298,0
+EGBN.US,D,20101021,000000,10.0129,10.0462,9.67252,9.94515,46235.284589245,0
+EGBN.US,D,20101022,000000,9.95406,10.1364,9.87948,10.1286,18438.240380002,0
+EGBN.US,D,20101025,000000,10.1708,10.3189,10.0786,10.2698,41342.27886133,0
+EGBN.US,D,20101026,000000,10.2198,10.3855,10.2042,10.3267,23833.903291468,0
+EGBN.US,D,20101027,000000,10.2522,10.3944,10.2042,10.3434,33146.825633369,0
+EGBN.US,D,20101028,000000,10.4621,10.4621,10.1874,10.1952,19199.873069885,0
+EGBN.US,D,20101029,000000,10.161,10.311,10.161,10.2522,11238.925221674,0
+EGBN.US,D,20101101,000000,10.3189,10.3346,9.91277,10.1364,27413.678892783,0
+EGBN.US,D,20101102,000000,10.2434,10.5847,10.2434,10.5091,70543.296583251,0
+EGBN.US,D,20101103,000000,10.7259,10.7259,10.3022,10.5435,11021.752848253,0
+EGBN.US,D,20101104,000000,10.7004,10.8671,10.4346,10.7004,54094.273576695,0
+EGBN.US,D,20101105,000000,10.7494,10.7828,10.4621,10.669,22806.157974998,0
+EGBN.US,D,20101108,000000,10.5847,10.774,10.4257,10.6602,13698.172943226,0
+EGBN.US,D,20101109,000000,10.6602,10.7582,10.4689,10.5435,31547.09110803,0
+EGBN.US,D,20101110,000000,10.618,10.8171,10.4925,10.7494,23750.297025644,0
+EGBN.US,D,20101111,000000,10.6916,10.6916,10.5258,10.5513,8933.6353798701,0
+EGBN.US,D,20101112,000000,10.4533,10.669,10.2522,10.262,87497.015950574,0
+EGBN.US,D,20101115,000000,10.3267,10.4111,10.3267,10.3689,7009.6716773119,0
+EGBN.US,D,20101116,000000,10.3189,10.3689,10.1786,10.2346,29582.343861168,0
+EGBN.US,D,20101117,000000,10.3434,10.5592,10.2522,10.3189,53453.971931117,0
+EGBN.US,D,20101118,000000,10.4346,10.8171,10.3522,10.6602,79031.371741597,0
+EGBN.US,D,20101119,000000,10.6828,11.1398,10.618,10.774,84907.260887247,0
+EGBN.US,D,20101122,000000,10.7582,10.7582,10.5347,10.7092,9288.452215318,0
+EGBN.US,D,20101123,000000,10.5758,10.6258,10.3767,10.4925,31585.835475119,0
+EGBN.US,D,20101124,000000,10.618,10.7916,10.4847,10.7494,27679.791519369,0
+EGBN.US,D,20101126,000000,10.6916,10.7338,10.568,10.568,2088.1174683832,0
+EGBN.US,D,20101129,000000,10.5179,10.7582,10.5179,10.7338,9516.8400634224,0
+EGBN.US,D,20101130,000000,10.6758,10.6758,10.4445,10.5091,22096.524304102,0
+EGBN.US,D,20101201,000000,10.719,11.132,10.6828,11.0319,56023.335222291,0
+EGBN.US,D,20101202,000000,11.0741,11.1986,10.8917,11.1486,41208.712753733,0
+EGBN.US,D,20101203,000000,11.132,11.1986,11.0652,11.1986,18266.949493922,0
+EGBN.US,D,20101206,000000,11.1398,11.3555,11.025,11.183,34690.482785289,0
+EGBN.US,D,20101207,000000,11.3311,11.4379,11.0741,11.1986,47787.098450026,0
+EGBN.US,D,20101208,000000,11.2565,11.3644,10.9181,11.2242,23179.327405383,0
+EGBN.US,D,20101209,000000,11.3644,11.3644,10.9563,11.2653,36716.405348608,0
+EGBN.US,D,20101210,000000,11.3134,11.3134,10.9907,11.281,45391.065222145,0
+EGBN.US,D,20101213,000000,11.2565,11.3644,11.2477,11.281,25586.576107948,0
+EGBN.US,D,20101214,000000,11.3467,11.5311,11.0986,11.4781,75727.904652944,0
+EGBN.US,D,20101215,000000,11.6302,11.6538,11.5047,11.6047,42752.369905653,0
+EGBN.US,D,20101216,000000,11.4958,11.9862,11.4547,11.9117,57452.798450159,0
+EGBN.US,D,20101217,000000,11.9529,12.0284,11.7793,11.9029,86005.357817642,0
+EGBN.US,D,20101220,000000,11.9529,12.0107,11.7793,11.9029,74190.365032668,0
+EGBN.US,D,20101221,000000,11.9862,12.3491,11.945,12.3109,110952.65186862,0
+EGBN.US,D,20101222,000000,12.2942,12.2942,12.1029,12.1362,28092.724905451,0
+EGBN.US,D,20101223,000000,12.1432,12.1432,11.6802,11.8842,34333.626772626,0
+EGBN.US,D,20101227,000000,11.9029,11.9029,11.695,11.8763,16309.339367313,0
+EGBN.US,D,20101228,000000,11.9205,11.9205,11.5792,11.7616,22141.386202837,0
+EGBN.US,D,20101229,000000,11.8146,11.9705,11.7528,11.7969,19171.324588872,0
+EGBN.US,D,20101230,000000,11.8146,12.0284,11.7038,11.9617,21582.651645867,0
+EGBN.US,D,20101231,000000,11.9617,12.0284,11.9205,11.9705,11283.787120408,0
+EGBN.US,D,20110103,000000,11.9705,12.3197,11.9705,12.2853,85870.772121438,0
+EGBN.US,D,20110104,000000,12.2765,12.3197,11.8763,12.0774,28941.022626981,0
+EGBN.US,D,20110105,000000,12.0441,12.1774,12.0029,12.15,62314.196931239,0
+EGBN.US,D,20110106,000000,12.1196,12.2608,11.5311,11.6626,41421.806772723,0
+EGBN.US,D,20110107,000000,11.7116,11.7116,11.0741,11.2732,22655.258861072,0
+EGBN.US,D,20110110,000000,11.2477,11.5311,11.2388,11.487,13161.869335624,0
+EGBN.US,D,20110111,000000,11.4958,12.0529,11.2653,11.8469,98130.305539328,0
+EGBN.US,D,20110112,000000,11.9617,12.2275,11.8763,12.0195,31650.069557399,0
+EGBN.US,D,20110113,000000,11.8842,12.1108,11.7038,12.0529,44811.938893023,0
+EGBN.US,D,20110114,000000,12.0774,12.5168,12.0774,12.508,21904.841645872,0
+EGBN.US,D,20110118,000000,12.3579,12.559,11.9617,12.3353,61556.642595786,0
+EGBN.US,D,20110119,000000,12.1432,12.2687,11.3389,11.3644,41813.328798045,0
+EGBN.US,D,20110120,000000,11.4075,11.945,11.4075,11.5311,32672.71693083,0
+EGBN.US,D,20110121,000000,11.5311,11.5311,11.0741,11.1064,18871.565538235,0
+EGBN.US,D,20110124,000000,11.3821,11.8048,10.9907,11.2889,44252.184747446,0
+EGBN.US,D,20110125,000000,11.3311,11.4163,11.1898,11.3222,20286.754525596,0
+EGBN.US,D,20110126,000000,11.3389,11.8469,11.3389,11.7969,24351.854304134,0
+EGBN.US,D,20110127,000000,11.8146,11.8607,11.4958,11.5311,18254.714430632,0
+EGBN.US,D,20110128,000000,11.4958,11.5792,11.132,11.1898,90883.069716443,0
+EGBN.US,D,20110131,000000,11.2889,11.4713,11.1574,11.2074,61961.419273007,0
+EGBN.US,D,20110201,000000,11.2388,11.8607,11.2388,11.744,27207.721994046,0
+EGBN.US,D,20110202,000000,11.688,11.8146,11.487,11.6468,11988.322848266,0
+EGBN.US,D,20110203,000000,11.6802,11.6802,11.3644,11.5047,16212.478449591,0
+EGBN.US,D,20110204,000000,11.2565,11.281,11.1241,11.1986,22032.290221823,0
+EGBN.US,D,20110207,000000,11.2074,11.588,11.2074,11.3899,25987.274430738,0
+EGBN.US,D,20110208,000000,11.3987,11.4781,11.1574,11.1898,38128.535570146,0
+EGBN.US,D,20110209,000000,11.1152,11.2388,10.8583,11.1398,49048.329557638,0
+EGBN.US,D,20110210,000000,11.0407,11.3821,11.0407,11.2074,41407.532532217,0
+EGBN.US,D,20110211,000000,11.1152,11.2967,11.0741,11.2242,29279.526044707,0
+EGBN.US,D,20110214,000000,11.1742,11.7292,11.1742,11.5556,36382.99987392,0
+EGBN.US,D,20110215,000000,11.5478,11.7793,11.5223,11.688,43405.926203131,0
+EGBN.US,D,20110216,000000,11.6626,12.0862,11.6626,11.9117,60827.636741345,0
+EGBN.US,D,20110218,000000,11.8695,12.0284,11.8303,11.945,50546.105222217,0
+EGBN.US,D,20110222,000000,11.8469,11.945,11.7361,11.7704,71167.284811108,0
+EGBN.US,D,20110223,000000,11.8528,11.9783,11.688,11.7038,38853.463070156,0
+EGBN.US,D,20110224,000000,11.7116,11.8607,11.3134,11.8214,53545.734905802,0
+EGBN.US,D,20110225,000000,11.7881,12.2186,11.744,12.1676,32286.292848546,0
+EGBN.US,D,20110228,000000,12.2353,12.4021,12.1029,12.2765,30953.690538402,0
+EGBN.US,D,20110301,000000,12.2765,12.3353,11.7881,11.9205,35736.580696695,0
+EGBN.US,D,20110302,000000,11.945,11.945,11.6538,11.7038,29866.809082691,0
+EGBN.US,D,20110303,000000,11.8695,12.0362,11.8391,12.0362,26623.497721886,0
+EGBN.US,D,20110304,000000,12.0284,12.0284,11.3899,11.588,29033.805190273,0
+EGBN.US,D,20110307,000000,11.6302,11.6802,11.2653,11.281,25521.322437061,0
+EGBN.US,D,20110308,000000,11.0319,11.7793,11.0319,11.7038,75662.650982056,0
+EGBN.US,D,20110309,000000,11.688,11.7528,11.487,11.5478,32342.370221965,0
+EGBN.US,D,20110310,000000,11.4163,11.487,10.8583,10.875,101495.96753304,0
+EGBN.US,D,20110311,000000,10.9809,11.0819,10.7916,10.9809,42483.198513244,0
+EGBN.US,D,20110314,000000,10.825,11.0172,10.7916,10.8671,54139.13547543,0
+EGBN.US,D,20110315,000000,10.875,11.025,10.7828,10.8495,55976.434146342,0
+EGBN.US,D,20110316,000000,10.8416,11.0407,10.7916,10.8328,61444.487848949,0
+EGBN.US,D,20110317,000000,11.0652,11.1574,10.8671,10.9181,39031.891076488,0
+EGBN.US,D,20110318,000000,10.9907,11.0652,10.9093,10.9563,101051.42690013,0
+EGBN.US,D,20110321,000000,11.0319,11.4163,10.9485,11.4163,22197.463576256,0
+EGBN.US,D,20110322,000000,11.5968,11.8303,11.3987,11.7704,49093.191456373,0
+EGBN.US,D,20110323,000000,11.7116,11.9293,11.5311,11.8607,25745.631930735,0
+EGBN.US,D,20110324,000000,11.9029,11.9029,11.4958,11.6047,16501.022025544,0
+EGBN.US,D,20110325,000000,11.5135,11.8695,11.4713,11.7704,26463.422310492,0
+EGBN.US,D,20110328,000000,11.588,11.7793,11.588,11.639,22482.948386386,0
+EGBN.US,D,20110329,000000,11.539,11.6214,11.487,11.5556,24999.293069965,0
+EGBN.US,D,20110330,000000,11.4625,11.7038,11.4625,11.6626,13762.407025506,0
+EGBN.US,D,20110331,000000,11.6714,11.7038,11.5556,11.6538,20659.923955981,0
+EGBN.US,D,20110401,000000,11.539,11.744,11.1241,11.3467,80642.321741619,0
+EGBN.US,D,20110404,000000,11.1986,11.6047,11.1986,11.5635,27446.305728227,0
+EGBN.US,D,20110405,000000,11.5635,11.9205,11.4781,11.8469,27700.183291521,0
+EGBN.US,D,20110406,000000,11.9293,12.0284,11.9117,11.945,26248.289114287,0
+EGBN.US,D,20110407,000000,11.9117,11.9117,11.5635,11.6047,33055.062658684,0
+EGBN.US,D,20110408,000000,11.695,11.8931,11.2653,11.2653,30408.210633331,0
+EGBN.US,D,20110411,000000,11.2653,11.539,11.2653,11.3899,34837.303544784,0
+EGBN.US,D,20110412,000000,11.4379,11.5478,11.2967,11.3222,47202.874177866,0
+EGBN.US,D,20110413,000000,11.4547,11.4713,11.1152,11.1241,26847.80721556,0
+EGBN.US,D,20110414,000000,11.1152,11.3311,11.0986,11.3311,12636.781202706,0
+EGBN.US,D,20110415,000000,11.281,11.6468,11.2388,11.5968,47688.198355088,0
+EGBN.US,D,20110418,000000,11.4075,11.4958,11.132,11.2565,34811.813829594,0
+EGBN.US,D,20110419,000000,11.1742,11.1742,11.0819,11.1574,36853.030222028,0
+EGBN.US,D,20110420,000000,11.2653,11.3055,11.1241,11.3055,14795.250285014,0
+EGBN.US,D,20110421,000000,11.2477,11.4311,11.2388,11.3467,24880.001202875,0
+EGBN.US,D,20110425,000000,11.2242,11.3311,11.2242,11.3222,22290.246139548,0
+EGBN.US,D,20110426,000000,11.3222,11.4625,11.2153,11.3732,60360.665159061,0
+EGBN.US,D,20110427,000000,11.3467,11.4958,11.2242,11.4958,26798.866962395,0
+EGBN.US,D,20110428,000000,11.4163,11.6538,11.3134,11.6538,86843.459653097,0
+EGBN.US,D,20110429,000000,11.6802,11.695,11.3899,11.5135,61852.323291993,0
+EGBN.US,D,20110502,000000,11.6802,11.6802,11.1643,11.2074,18115.030791389,0
+EGBN.US,D,20110503,000000,11.2074,11.3311,11.0652,11.1486,43849.44724744,0
+EGBN.US,D,20110504,000000,11.1643,11.2732,11.0407,11.0574,20027.779019264,0
+EGBN.US,D,20110505,000000,11.0574,11.2388,11.025,11.0908,37141.57379798,0
+EGBN.US,D,20110506,000000,11.2565,11.3222,11.1241,11.1241,304687.74196623,0
+EGBN.US,D,20110509,000000,11.0908,11.0908,10.9407,10.9809,37590.192785328,0
+EGBN.US,D,20110510,000000,11.0172,11.231,10.9907,11.1574,97239.185096278,0
+EGBN.US,D,20110511,000000,11.0407,11.0986,10.8328,10.8328,36478.841203035,0
+EGBN.US,D,20110512,000000,10.8171,11.1742,10.8171,11.025,35251.256519474,0
+EGBN.US,D,20110513,000000,11.0407,11.0574,10.7004,10.7092,16669.254145799,0
+EGBN.US,D,20110516,000000,10.7004,10.8416,10.4847,10.4847,29165.332120656,0
+EGBN.US,D,20110517,000000,10.4925,10.5758,10.311,10.3267,63101.319336313,0
+EGBN.US,D,20110518,000000,10.3611,10.6602,10.3611,10.6602,53717.02579188,0
+EGBN.US,D,20110519,000000,10.7661,10.7661,10.4023,10.4925,38478.254462556,0
+EGBN.US,D,20110520,000000,10.5513,10.6092,10.4111,10.5258,54895.670222276,0
+EGBN.US,D,20110523,000000,10.3522,10.4767,10.2698,10.2698,32950.0450321,0
+EGBN.US,D,20110524,000000,10.311,10.4689,10.161,10.311,61468.957975531,0
+EGBN.US,D,20110525,000000,10.2855,10.3767,10.2346,10.3189,10468.116234321,0
+EGBN.US,D,20110526,000000,10.3022,10.4445,10.1708,10.3611,26231.975696564,0
+EGBN.US,D,20110527,000000,10.4111,10.4346,10.2698,10.3267,21493.947437005,0
+EGBN.US,D,20110531,000000,10.3522,10.618,10.3522,10.5091,41167.929209428,0
+EGBN.US,D,20110601,000000,10.4767,10.5003,9.96287,9.99713,47101.934905713,0
+EGBN.US,D,20110602,000000,10.005,10.1952,10.005,10.1198,44485.670538588,0
+EGBN.US,D,20110603,000000,9.97069,10.3611,9.78826,9.80395,59734.637753988,0
+EGBN.US,D,20110606,000000,9.80395,10.0864,9.80395,9.94515,45481.808608222,0
+EGBN.US,D,20110607,000000,10.0462,10.2698,10.0462,10.1452,49905.803576637,0
+EGBN.US,D,20110608,000000,10.0786,10.2434,10.0786,10.1531,37556.546361277,0
+EGBN.US,D,20110609,000000,10.1786,10.2198,9.97069,10.0462,17251.439240744,0
+EGBN.US,D,20110610,000000,9.96287,10.0374,9.83828,9.94515,35072.828513142,0
+EGBN.US,D,20110613,000000,10.0129,10.111,9.94515,10.0374,34784.284937188,0
+EGBN.US,D,20110614,000000,10.161,10.3267,10.0688,10.2944,30677.382025739,0
+EGBN.US,D,20110615,000000,10.161,10.2522,9.97069,9.99713,48965.742880422,0
+EGBN.US,D,20110616,000000,10.0129,10.1452,9.99713,10.1198,39882.227975233,0
+EGBN.US,D,20110617,000000,10.2042,10.3346,10.0864,10.2266,73972.173070641,0
+EGBN.US,D,20110620,000000,10.1786,10.5179,10.1708,10.3611,20590.591930663,0
+EGBN.US,D,20110621,000000,10.4533,10.7828,10.3022,10.7828,34146.022468825,0
+EGBN.US,D,20110622,000000,10.719,10.7426,10.4621,10.4767,32514.680696651,0
+EGBN.US,D,20110623,000000,10.3689,10.568,10.2522,10.5435,20620.160000285,0
+EGBN.US,D,20110624,000000,10.5935,10.6514,10.5513,10.618,101281.85392545,0
+EGBN.US,D,20110627,000000,10.568,11.0172,10.568,11.0172,26426.717120618,0
+EGBN.US,D,20110628,000000,11.025,11.132,10.6828,10.8671,28687.145063686,0
+EGBN.US,D,20110629,000000,10.9407,10.9652,10.6602,10.8171,23584.104082604,0
+EGBN.US,D,20110630,000000,10.875,11.0319,10.7494,11.0319,38134.653101792,0
+EGBN.US,D,20110701,000000,11.0319,11.8763,11.0319,11.695,61464.879621101,0
+EGBN.US,D,20110705,000000,11.6468,11.6468,11.2653,11.3821,17696.999462269,0
+EGBN.US,D,20110706,000000,11.3987,11.5792,11.3987,11.4713,24011.311709192,0
+EGBN.US,D,20110707,000000,11.5723,11.6126,11.4713,11.5635,42550.491361347,0
+EGBN.US,D,20110708,000000,11.3555,11.5311,11.3222,11.3987,16917.014177449,0
+EGBN.US,D,20110711,000000,11.2653,11.3644,10.9563,11.2732,18097.69778506,0
+EGBN.US,D,20110712,000000,11.2889,11.4379,11.2889,11.3644,20267.382342052,0
+EGBN.US,D,20110713,000000,11.4379,11.6126,11.4379,11.6126,30377.622975103,0
+EGBN.US,D,20110714,000000,11.588,11.588,11.3732,11.4233,17079.128766058,0
+EGBN.US,D,20110715,000000,11.4311,11.5556,11.3899,11.4958,32621.737500449,0
+EGBN.US,D,20110718,000000,11.4958,11.5047,11.0172,11.183,26873.29693075,0
+EGBN.US,D,20110719,000000,11.3134,11.4958,11.1986,11.4458,26122.87971555,0
+EGBN.US,D,20110720,000000,11.3987,11.3987,11.3311,11.3555,9830.873354566,0
+EGBN.US,D,20110721,000000,11.4625,12.0686,11.4075,11.9529,91028.870887332,0
+EGBN.US,D,20110722,000000,11.945,12.0362,11.7361,11.7969,106191.17307109,0
+EGBN.US,D,20110725,000000,11.6714,11.8607,11.6126,11.8048,49964.93971588,0
+EGBN.US,D,20110726,000000,11.7793,11.8469,11.695,11.744,30883.338924477,0
+EGBN.US,D,20110727,000000,11.639,11.7881,11.5047,11.6047,112462.66259649,0
+EGBN.US,D,20110728,000000,11.695,11.695,11.0741,11.2653,124304.16468525,0
+EGBN.US,D,20110729,000000,11.2477,11.2477,10.9093,11.1898,49405.185570301,0
+EGBN.US,D,20110801,000000,11.3732,11.4075,11.1486,11.3821,45407.378639867,0
+EGBN.US,D,20110802,000000,11.3389,11.6214,10.925,10.925,36289.19772202,0
+EGBN.US,D,20110803,000000,10.9907,11.3821,10.7426,11.3821,24231.542848435,0
+EGBN.US,D,20110804,000000,11.1986,11.487,10.7004,10.7828,59332.919842591,0
+EGBN.US,D,20110805,000000,10.8917,11.132,9.75491,10.618,233750.88418044,0
+EGBN.US,D,20110808,000000,10.1952,10.825,9.91277,9.91277,91289.885570879,0
+EGBN.US,D,20110809,000000,10.2346,11.025,9.77944,10.9809,72287.81269087,0
+EGBN.US,D,20110810,000000,10.2346,10.7426,10.1286,10.2266,83652.14731128,0
+EGBN.US,D,20110811,000000,10.3855,10.5513,10.005,10.3855,135328.97629934,0
+EGBN.US,D,20110812,000000,10.4533,10.4533,9.78826,9.84613,54191.134494418,0
+EGBN.US,D,20110815,000000,10.0295,10.1874,9.78826,10.0462,33382.350601726,0
+EGBN.US,D,20110816,000000,9.84613,10.0462,9.74707,9.96287,53268.406804532,0
+EGBN.US,D,20110817,000000,9.99713,10.2786,9.95406,10.0786,51895.020950083,0
+EGBN.US,D,20110818,000000,9.92851,10.262,9.8216,9.87948,102396.26427357,0
+EGBN.US,D,20110819,000000,9.74707,10.0952,9.74707,9.78826,99761.647311503,0
+EGBN.US,D,20110822,000000,10.0952,10.1198,9.75491,9.78826,34566.092975161,0
+EGBN.US,D,20110823,000000,9.8628,10.5592,9.76374,10.3267,78561.341393489,0
+EGBN.US,D,20110824,000000,10.3346,10.7004,10.2698,10.5435,32490.210570068,0
+EGBN.US,D,20110825,000000,10.6092,10.7004,10.1021,10.1786,36687.856867595,0
+EGBN.US,D,20110826,000000,10.1021,10.3855,10.1021,10.212,32853.184114377,0
+EGBN.US,D,20110829,000000,10.311,10.7004,10.1531,10.7004,35555.093924541,0
+EGBN.US,D,20110830,000000,10.6426,10.7004,10.3944,10.618,17357.476455936,0
+EGBN.US,D,20110831,000000,10.4767,10.5935,10.0129,10.2786,60919.39971603,0
+EGBN.US,D,20110901,000000,10.2346,10.4689,9.75491,9.78826,47906.390317116,0
+EGBN.US,D,20110902,000000,9.74707,10.0295,9.38124,9.39693,64753.05288064,0
+EGBN.US,D,20110906,000000,9.26629,9.68136,9.20763,9.47343,65310.767849002,0
+EGBN.US,D,20110907,000000,9.64703,9.87162,9.46558,9.84613,77309.286583345,0
+EGBN.US,D,20110908,000000,9.77944,9.87162,9.58034,9.60485,37872.618829636,0
+EGBN.US,D,20110909,000000,9.52345,9.78826,9.52345,9.60485,78652.084779566,0
+EGBN.US,D,20110912,000000,9.52345,9.83044,9.47343,9.76374,27139.409557336,0
+EGBN.US,D,20110913,000000,9.81278,10.2042,9.81278,10.1021,27073.136297842,0
+EGBN.US,D,20110914,000000,10.1786,10.3346,10.0129,10.262,66717.800127502,0
+EGBN.US,D,20110915,000000,10.3267,10.3267,10.0864,10.262,50905.000412094,0
+EGBN.US,D,20110916,000000,10.3346,10.6828,10.3189,10.6426,111864.16408382,0
+EGBN.US,D,20110919,000000,10.4445,10.7494,10.3855,10.5258,38879.972373954,0
+EGBN.US,D,20110920,000000,10.5258,10.6337,10.2944,10.311,42957.307215783,0
+EGBN.US,D,20110921,000000,10.2944,10.5091,9.79513,9.87948,85340.586045481,0
+EGBN.US,D,20110922,000000,9.92851,10.0374,9.57249,9.92851,86327.547817646,0
+EGBN.US,D,20110923,000000,9.92851,10.311,9.92851,10.0207,51695.181582992,0
+EGBN.US,D,20110926,000000,10.1874,10.212,9.75491,9.92851,59406.330222338,0
+EGBN.US,D,20110927,000000,10.1531,10.1531,9.78826,9.95406,102336.10854571,0
+EGBN.US,D,20110928,000000,9.9197,10.0609,9.55581,9.55581,56584.108956476,0
+EGBN.US,D,20110929,000000,9.83044,9.98832,9.54012,9.8216,48466.144462694,0
+EGBN.US,D,20110930,000000,9.66468,10.0374,9.63036,9.76374,63314.413355303,0
+EGBN.US,D,20111003,000000,9.77158,10.0786,9.34004,9.44106,130789.76781826,0
+EGBN.US,D,20111004,000000,9.34887,10.3689,9.34887,10.3611,120458.27645736,0
+EGBN.US,D,20111005,000000,10.3522,10.5258,10.1198,10.4533,60080.278291968,0
+EGBN.US,D,20111006,000000,10.3611,10.3611,10.005,10.2944,59850.870855256,0
+EGBN.US,D,20111007,000000,10.212,10.262,9.8216,9.89615,37744.150665077,0
+EGBN.US,D,20111010,000000,10.0864,10.5003,10.0374,10.4925,54138.115886822,0
+EGBN.US,D,20111011,000000,10.4257,10.7828,10.3189,10.719,53372.404842508,0
+EGBN.US,D,20111012,000000,10.6602,11.0819,10.6426,10.9652,85404.820127761,0
+EGBN.US,D,20111013,000000,10.9407,10.9407,10.4847,10.5935,28139.625981401,0
+EGBN.US,D,20111014,000000,10.6828,10.6916,10.4689,10.669,38630.17316509,0
+EGBN.US,D,20111017,000000,10.5592,10.6514,10.4445,10.4767,48837.274715863,0
+EGBN.US,D,20111018,000000,10.4925,10.9485,10.4925,10.8171,59236.058924867,0
+EGBN.US,D,20111019,000000,10.7582,10.7582,10.4925,10.5347,34223.511203003,0
+EGBN.US,D,20111020,000000,10.5258,10.8416,10.4925,10.7828,50046.506804487,0
+EGBN.US,D,20111021,000000,11.0172,11.0172,10.6426,10.8093,54571.441045057,0
+EGBN.US,D,20111024,000000,10.9407,11.1986,10.7916,11.183,61230.374241351,0
+EGBN.US,D,20111025,000000,11.2074,11.2653,10.9995,11.1398,101629.53364064,0
+EGBN.US,D,20111026,000000,11.2967,11.5635,11.1574,11.4233,60967.320380587,0
+EGBN.US,D,20111027,000000,11.7116,12.0774,11.4625,12.0284,193638.22917989,0
+EGBN.US,D,20111028,000000,11.995,12.1588,11.7881,11.8391,53297.974874153,0
+EGBN.US,D,20111031,000000,11.7214,11.7361,11.4781,11.5047,62468.154810988,0
+EGBN.US,D,20111101,000000,11.1986,11.3222,10.7828,10.8583,90611.85914682,0
+EGBN.US,D,20111102,000000,11.1241,11.281,10.9485,11.0319,134598.95085629,0
+EGBN.US,D,20111103,000000,11.1742,11.1742,10.8671,10.9407,84267.978830276,0
+EGBN.US,D,20111104,000000,10.8416,11.2388,10.7828,11.1398,145084.40009694,0
+EGBN.US,D,20111107,000000,11.1742,11.4311,10.7828,11.281,41901.013418299,0
+EGBN.US,D,20111108,000000,11.4311,11.6538,11.1986,11.539,62750.580855296,0
+EGBN.US,D,20111109,000000,11.2242,11.2242,10.774,10.8171,85025.53316573,0
+EGBN.US,D,20111110,000000,10.925,11.0652,10.7828,10.8828,39623.252468901,0
+EGBN.US,D,20111111,000000,10.9995,11.2242,10.9407,11.1574,45463.456013285,0
+EGBN.US,D,20111114,000000,11.0574,11.0574,10.7582,10.8671,42918.562848694,0
+EGBN.US,D,20111115,000000,10.8004,11.0652,10.6758,11.0496,84611.58019104,0
+EGBN.US,D,20111116,000000,10.9005,11.3821,10.8416,11.0407,68589.764811073,0
+EGBN.US,D,20111117,000000,11.025,11.3311,11.025,11.1486,47705.531361417,0
+EGBN.US,D,20111118,000000,11.1574,11.5723,11.1241,11.5311,47943.095506991,0
+EGBN.US,D,20111121,000000,11.2732,11.3222,10.9093,11.281,73140.188766832,0
+EGBN.US,D,20111122,000000,11.231,12.0284,11.1742,11.9783,123245.83171056,0
+EGBN.US,D,20111123,000000,11.8303,11.8303,11.4958,11.539,62060.319367944,0
+EGBN.US,D,20111125,000000,11.4958,11.8469,11.1574,11.1574,21766.177595237,0
+EGBN.US,D,20111128,000000,11.6126,11.6126,11.2477,11.4547,86738.442026513,0
+EGBN.US,D,20111129,000000,11.5135,12.5256,11.5047,11.9117,157545.81205914,0
+EGBN.US,D,20111130,000000,12.4992,12.5168,11.8763,12.3109,556544.48064059,0
+EGBN.US,D,20111201,000000,12.4433,12.4433,11.9117,12.0686,69972.32696299,0
+EGBN.US,D,20111202,000000,12.1196,12.4354,12.1196,12.2765,26699.966867457,0
+EGBN.US,D,20111205,000000,12.4433,12.4835,12.2108,12.4433,73690.766614941,0
+EGBN.US,D,20111206,000000,12.4433,12.4835,12.252,12.4177,39290.86658282,0
+EGBN.US,D,20111207,000000,12.2942,12.3491,12.0774,12.252,84260.841710023,0
+EGBN.US,D,20111208,000000,12.1362,12.1362,11.8695,11.8842,63864.991203412,0
+EGBN.US,D,20111209,000000,11.8214,12.1108,11.7214,11.995,94429.198893707,0
+EGBN.US,D,20111212,000000,11.8303,12.0029,11.6126,11.7616,70383.221171857,0
+EGBN.US,D,20111213,000000,11.8048,12.0195,11.7969,11.8146,37952.14674103,0
+EGBN.US,D,20111214,000000,11.7969,11.8842,11.6626,11.8695,73079.013450375,0
+EGBN.US,D,20111215,000000,11.8763,12.0441,11.7793,12.0107,74074.131931402,0
+EGBN.US,D,20111216,000000,12.0774,12.3933,11.995,11.995,98490.220317814,0
+EGBN.US,D,20111219,000000,12.0284,12.0686,11.6626,11.8214,42609.627500588,0
+EGBN.US,D,20111220,000000,12.0362,12.1432,11.8214,11.9205,71593.472849089,0
+EGBN.US,D,20111221,000000,11.9205,11.9205,11.5047,11.6538,194115.39664825,0
+EGBN.US,D,20111222,000000,11.6802,12.1676,11.6468,11.8146,92238.102975955,0
+EGBN.US,D,20111223,000000,12.3265,12.3265,11.6802,11.8391,36398.293703034,0
+EGBN.US,D,20111227,000000,11.7704,11.9117,11.6626,11.8214,38195.828418249,0
+EGBN.US,D,20111228,000000,11.8214,11.9117,11.7361,11.7969,41281.103544873,0
+EGBN.US,D,20111229,000000,11.8146,12.0107,11.8146,11.9862,50606.260950066,0
+EGBN.US,D,20111230,000000,11.9617,12.1108,11.8048,12.0617,58722.186266633,0
+EGBN.US,D,20120103,000000,12.4089,12.5502,12.302,12.5423,97705.137089955,0
+EGBN.US,D,20120104,000000,12.4992,12.559,12.2765,12.3755,35057.534684028,0
+EGBN.US,D,20120105,000000,12.2942,12.5924,12.15,12.5747,40163.634430934,0
+EGBN.US,D,20120106,000000,12.4913,12.7336,12.4835,12.6158,55778.633956465,0
+EGBN.US,D,20120109,000000,12.7071,12.7336,12.4913,12.6992,57215.234304586,0
+EGBN.US,D,20120110,000000,12.7336,13.1052,12.6826,13.065,58123.687753966,0
+EGBN.US,D,20120111,000000,13.0484,13.0572,12.9081,13.0396,41812.309209437,0
+EGBN.US,D,20120112,000000,13.065,13.0906,12.8983,13.0729,62556.85901985,0
+EGBN.US,D,20120113,000000,12.8895,13.2308,12.8561,13.2073,80884.98383023,0
+EGBN.US,D,20120117,000000,13.271,13.271,13.0308,13.1052,93842.935444332,0
+EGBN.US,D,20120118,000000,13.222,13.2377,12.9562,13.1828,70787.997849077,0
+EGBN.US,D,20120119,000000,13.1386,13.2308,12.9483,13.1828,34787.343703011,0
+EGBN.US,D,20120120,000000,13.1464,13.271,13.0974,13.2622,54726.418513413,0
+EGBN.US,D,20120123,000000,13.2622,13.3231,13.016,13.2377,75610.651963068,0
+EGBN.US,D,20120124,000000,13.1308,13.1828,12.9415,13.1553,36932.558133421,0
+EGBN.US,D,20120125,000000,13.065,13.1916,12.9817,13.1386,32285.273259939,0
+EGBN.US,D,20120126,000000,13.271,13.3319,13.1132,13.2622,74122.052595959,0
+EGBN.US,D,20120127,000000,13.1916,13.4643,13.1553,13.4643,38197.867595464,0
+EGBN.US,D,20120130,000000,13.3142,13.8281,13.1642,13.6546,37933.794146093,0
+EGBN.US,D,20120131,000000,13.8448,14.0762,13.735,13.9291,76447.734209915,0
+EGBN.US,D,20120201,000000,13.936,14.1194,13.8027,14.094,145301.57247036,0
+EGBN.US,D,20120202,000000,14.0762,14.0762,13.9684,14.0174,82296.094463161,0
+EGBN.US,D,20120203,000000,14.1028,14.1851,13.9772,14.1586,103651.37784953,0
+EGBN.US,D,20120206,000000,14.1028,14.143,13.9125,13.936,51580.987658939,0
+EGBN.US,D,20120207,000000,13.9517,14.1342,13.7869,13.7869,48538.535253834,0
+EGBN.US,D,20120208,000000,13.7281,13.9291,13.7281,13.8105,44915.936931,0
+EGBN.US,D,20120209,000000,13.8448,13.8771,13.679,13.7869,167303.27503395,0
+EGBN.US,D,20120210,000000,13.7046,13.7046,13.3465,13.4564,76531.340475739,0
+EGBN.US,D,20120213,000000,13.6712,13.8203,13.5368,13.5614,86421.349969547,0
+EGBN.US,D,20120214,000000,13.5212,13.5447,13.3553,13.4466,27138.389968728,0
+EGBN.US,D,20120215,000000,13.5054,13.7193,13.3711,13.4201,83124.000412539,0
+EGBN.US,D,20120216,000000,13.3711,13.936,13.3711,13.8605,30910.867816882,0
+EGBN.US,D,20120217,000000,13.9291,13.9291,13.5133,13.7869,33661.717880212,0
+EGBN.US,D,20120221,000000,13.7948,13.8939,13.4123,13.4123,31454.308544738,0
+EGBN.US,D,20120222,000000,13.3877,13.4466,13.122,13.3387,50643.985728547,0
+EGBN.US,D,20120223,000000,13.3231,13.8448,13.2544,13.8369,32136.413323228,0
+EGBN.US,D,20120224,000000,13.7948,13.9027,13.5368,13.5868,14432.276740706,0
+EGBN.US,D,20120227,000000,13.5133,13.5956,13.4035,13.4466,13663.506930568,0
+EGBN.US,D,20120228,000000,13.4966,13.5447,13.3231,13.3553,16365.416740732,0
+EGBN.US,D,20120229,000000,13.4378,13.6378,12.8483,12.865,79373.953513753,0
+EGBN.US,D,20120301,000000,13.2073,13.2073,12.8739,12.8817,43954.464874024,0
+EGBN.US,D,20120302,000000,12.8561,12.916,12.3197,12.3413,74695.061393435,0
+EGBN.US,D,20120305,000000,12.2765,12.8817,12.2765,12.7836,32815.459335895,0
+EGBN.US,D,20120306,000000,12.7071,12.9817,12.4992,12.9249,46403.516709501,0
+EGBN.US,D,20120307,000000,12.9483,13.8203,12.9483,13.3711,82575.461741645,0
+EGBN.US,D,20120308,000000,13.4378,13.6378,13.1916,13.3142,34966.79129795,0
+EGBN.US,D,20120309,000000,13.3643,13.9203,13.3142,13.735,33039.768829569,0
+EGBN.US,D,20120312,000000,13.6712,13.7428,13.5054,13.6104,14251.809557158,0
+EGBN.US,D,20120313,000000,13.6104,14.094,13.4564,14.0528,25857.786677572,0
+EGBN.US,D,20120314,000000,13.9291,14.0262,13.8105,13.8605,15924.954462245,0
+EGBN.US,D,20120315,000000,13.8369,13.985,13.5868,13.985,29368.23025357,0
+EGBN.US,D,20120316,000000,13.9684,14.1508,13.7114,14.094,47369.067120906,0
+EGBN.US,D,20120319,000000,14.1028,14.6402,13.9929,14.1028,52657.673228574,0
+EGBN.US,D,20120320,000000,13.9684,14.035,13.8105,13.8527,23094.701550952,0
+EGBN.US,D,20120321,000000,13.8203,14.0616,13.7693,13.7869,27735.868892788,0
+EGBN.US,D,20120322,000000,13.7693,13.8027,13.6036,13.7046,40502.13784866,0
+EGBN.US,D,20120323,000000,13.6546,14.242,13.6036,14.1851,22711.33623449,0
+EGBN.US,D,20120326,000000,14.3019,14.6569,14.194,14.6304,39593.684399281,0
+EGBN.US,D,20120327,000000,14.4333,14.598,14.3343,14.3577,29278.5064561,0
+EGBN.US,D,20120328,000000,14.3754,14.4333,14.1851,14.2851,19550.611550902,0
+EGBN.US,D,20120329,000000,14.1028,14.2165,13.8527,14.1675,43383.495253763,0
+EGBN.US,D,20120330,000000,14.2763,14.3343,13.886,13.886,39123.654051173,0
+EGBN.US,D,20120402,000000,13.9291,14.499,13.8448,14.4666,58182.823893208,0
+EGBN.US,D,20120403,000000,14.1194,14.4166,14.0616,14.1586,50716.376519687,0
+EGBN.US,D,20120404,000000,13.9929,14.1586,13.8105,13.8448,31614.383956132,0
+EGBN.US,D,20120405,000000,13.8105,14.035,13.6879,13.7693,24336.560475019,0
+EGBN.US,D,20120409,000000,13.4809,13.7869,13.2799,13.3965,61711.620064142,0
+EGBN.US,D,20120410,000000,13.4289,13.4721,13.1132,13.1386,47986.937817117,0
+EGBN.US,D,20120411,000000,13.2887,13.5956,13.1642,13.5614,60644.110791976,0
+EGBN.US,D,20120412,000000,13.5054,14.0616,13.5054,13.9203,33097.885380204,0
+EGBN.US,D,20120413,000000,13.9027,13.9027,13.4809,13.4809,37324.080158742,0
+EGBN.US,D,20120416,000000,13.5133,13.7428,13.2308,13.6378,47838.077880407,0
+EGBN.US,D,20120417,000000,13.6967,14.1028,13.6967,13.9929,32430.054842219,0
+EGBN.US,D,20120418,000000,13.9203,13.9203,13.6879,13.7046,21563.279462323,0
+EGBN.US,D,20120419,000000,13.6879,13.8203,13.3553,13.4966,55778.633956465,0
+EGBN.US,D,20120420,000000,13.8203,13.8369,13.5956,13.6712,37004.948924561,0
+EGBN.US,D,20120423,000000,13.4289,13.5133,13.3553,13.3711,44085.991804405,0
+EGBN.US,D,20120424,000000,13.3553,14.0174,13.3553,13.9439,42073.323892985,0
+EGBN.US,D,20120425,000000,14.094,14.3999,14.0439,14.2253,33492.466171348,0
+EGBN.US,D,20120426,000000,14.2087,14.2763,14.0528,14.2165,37937.872500523,0
+EGBN.US,D,20120427,000000,14.2851,14.5166,14.194,14.5166,73186.070254174,0
+EGBN.US,D,20120430,000000,14.4578,14.8815,14.3665,14.7569,88498.251963246,0
+EGBN.US,D,20120501,000000,14.7177,14.805,14.4902,14.5922,93770.544653192,0
+EGBN.US,D,20120502,000000,14.4578,14.7246,14.0762,14.3019,318288.03440313,0
+EGBN.US,D,20120503,000000,14.3097,14.3097,13.9291,14.085,47595.415791796,0
+EGBN.US,D,20120504,000000,14.0086,14.0174,13.6879,13.7046,44938.367880366,0
+EGBN.US,D,20120507,000000,13.7114,13.735,13.5868,13.6712,43962.621582885,0
+EGBN.US,D,20120508,000000,13.5368,13.8683,13.5368,13.6546,65640.09496926,0
+EGBN.US,D,20120509,000000,13.4643,13.7693,13.4643,13.5447,44072.737152506,0
+EGBN.US,D,20120510,000000,13.679,13.7869,13.2799,13.3711,50561.39905133,0
+EGBN.US,D,20120511,000000,13.3231,13.6967,13.3231,13.6104,42390.415949951,0
+EGBN.US,D,20120514,000000,13.4123,13.6634,13.4123,13.529,21332.852437003,0
+EGBN.US,D,20120515,000000,13.4888,13.7781,13.4123,13.4643,23509.674114248,0
+EGBN.US,D,20120516,000000,13.4721,13.5614,13.3553,13.3877,24384.481139576,0
+EGBN.US,D,20120517,000000,13.3553,13.4201,13.1994,13.271,50581.790823482,0
+EGBN.US,D,20120518,000000,13.271,13.4035,13.271,13.2887,43686.313070223,0
+EGBN.US,D,20120521,000000,13.3643,13.3965,13.2799,13.3319,44598.844874033,0
+EGBN.US,D,20120522,000000,13.3465,13.5133,13.271,13.2887,69456.415127541,0
+EGBN.US,D,20120523,000000,13.271,13.3877,13.271,13.3142,201650.15645848,0
+EGBN.US,D,20120524,000000,13.4809,13.4809,13.2799,13.3465,35934.380886572,0
+EGBN.US,D,20120525,000000,13.3553,13.3965,13.2799,13.2887,30793.615127007,0
+EGBN.US,D,20120529,000000,13.3553,13.4378,13.271,13.3387,78653.104368174,0
+EGBN.US,D,20120530,000000,13.271,13.4378,13.271,13.3319,32970.436804252,0
+EGBN.US,D,20120531,000000,13.3553,13.3965,13.271,13.3053,80350.719399842,0
+EGBN.US,D,20120601,000000,13.1052,13.3553,13.1052,13.2544,68530.628671832,0
+EGBN.US,D,20120604,000000,13.3553,13.4289,13.271,13.3319,67168.458292065,0
+EGBN.US,D,20120605,000000,13.3053,13.4289,13.2799,13.3465,43128.598101861,0
+EGBN.US,D,20120606,000000,13.4809,13.4809,13.2799,13.3553,58749.715159038,0
+EGBN.US,D,20120607,000000,13.4721,13.4809,13.271,13.2975,72749.686330118,0
+EGBN.US,D,20120608,000000,13.2975,13.3553,13.1994,13.3053,64303.414304684,0
+EGBN.US,D,20120611,000000,13.3553,13.4643,12.8895,12.8895,145566.66550833,0
+EGBN.US,D,20120612,000000,12.9994,13.1464,12.7993,13.1386,25670.182373771,0
+EGBN.US,D,20120613,000000,13.1553,13.4809,12.9729,13.1916,53066.528260225,0
+EGBN.US,D,20120614,000000,13.1828,13.3965,13.1386,13.271,44690.607848718,0
+EGBN.US,D,20120615,000000,13.2622,13.3387,13.122,13.2151,79327.052437803,0
+EGBN.US,D,20120618,000000,13.0572,13.2377,13.0572,13.065,39232.750032187,0
+EGBN.US,D,20120619,000000,13.1553,13.2887,13.1132,13.2151,43501.767532245,0
+EGBN.US,D,20120620,000000,13.1464,13.173,12.9483,13.0729,38834.090886611,0
+EGBN.US,D,20120621,000000,13.0308,13.0906,12.7581,12.8169,47459.810506984,0
+EGBN.US,D,20120622,000000,12.8169,13.0808,12.7748,13.065,139575.56285002,0
+EGBN.US,D,20120625,000000,12.916,13.1052,12.865,13.0572,37780.855854951,0
+EGBN.US,D,20120626,000000,13.065,13.122,12.9895,12.9994,17300.379493909,0
+EGBN.US,D,20120627,000000,13.0229,13.222,12.9562,13.0396,20989.251076238,0
+EGBN.US,D,20120628,000000,12.9483,13.0396,12.7414,13.0072,23242.541899054,0
+EGBN.US,D,20120629,000000,13.065,13.3643,13.016,13.065,171146.10449603,0
+EGBN.US,D,20120702,000000,13.1386,13.6466,13.0484,13.5447,80768.750728962,0
+EGBN.US,D,20120703,000000,13.6466,13.6466,13.3965,13.5956,21350.185443332,0
+EGBN.US,D,20120705,000000,13.6378,13.679,13.1132,13.1994,41282.123133481,0
+EGBN.US,D,20120706,000000,13.0308,13.5702,13.0308,13.3465,30231.821804215,0
+EGBN.US,D,20120709,000000,13.2799,13.7428,13.2799,13.7046,64721.445633804,0
+EGBN.US,D,20120710,000000,13.6192,13.9203,13.6192,13.7605,21641.787785108,0
+EGBN.US,D,20120711,000000,13.7281,14.1028,13.7193,14.0017,70617.726551607,0
+EGBN.US,D,20120712,000000,13.9439,14.1272,13.7516,13.9439,26941.609367461,0
+EGBN.US,D,20120713,000000,14.0017,14.2253,14.0017,14.0684,27695.085348484,0
+EGBN.US,D,20120716,000000,14.0762,14.194,13.8203,14.0684,14465.923164756,0
+EGBN.US,D,20120717,000000,14.094,14.3479,13.9439,14.1342,30298.095063709,0
+EGBN.US,D,20120718,000000,14.085,14.4166,14.085,14.3421,36085.280000498,0
+EGBN.US,D,20120719,000000,14.4245,14.4666,14.3019,14.3577,27919.394842158,0
+EGBN.US,D,20120720,000000,14.293,14.4666,14.242,14.3577,43943.24939934,0
+EGBN.US,D,20120723,000000,14.194,14.2851,14.0262,14.143,54637.714304551,0
+EGBN.US,D,20120724,000000,14.2499,14.5166,14.0468,14.1851,276255.49405444,0
+EGBN.US,D,20120725,000000,14.3263,14.5166,14.1342,14.1586,75378.185760533,0
+EGBN.US,D,20120726,000000,14.3931,14.8491,14.2587,14.8237,65629.899083184,0
+EGBN.US,D,20120727,000000,14.8491,15.0394,14.7177,14.9315,117714.56351428,0
+EGBN.US,D,20120730,000000,14.9315,14.9315,14.7481,14.7569,50666.416677914,0
+EGBN.US,D,20120731,000000,14.7344,15.0806,14.6775,14.7246,82587.696804937,0
+EGBN.US,D,20120801,000000,14.7569,14.805,13.985,14.0616,87654.032596146,0
+EGBN.US,D,20120802,000000,14.0262,14.4666,14.0262,14.3421,48598.690981682,0
+EGBN.US,D,20120803,000000,14.4245,14.9315,14.4245,14.8325,64579.722817346,0
+EGBN.US,D,20120806,000000,14.805,14.906,14.7,14.7481,40700.957627144,0
+EGBN.US,D,20120807,000000,14.805,14.805,14.55,14.6912,40071.871456249,0
+EGBN.US,D,20120808,000000,14.6912,14.6912,14.4166,14.4745,25384.697563641,0
+EGBN.US,D,20120809,000000,14.5254,14.5254,14.3019,14.3263,28020.334114311,0
+EGBN.US,D,20120810,000000,14.2763,14.7344,14.1586,14.3931,115440.88091931,0
+EGBN.US,D,20120813,000000,14.3931,14.5254,14.1116,14.3931,74909.175001033,0
+EGBN.US,D,20120814,000000,14.3263,14.3931,14.1272,14.2253,23446.459620576,0
+EGBN.US,D,20120815,000000,14.1508,14.3097,14.1508,14.3097,18876.663481273,0
+EGBN.US,D,20120816,000000,14.3097,14.3577,14.1028,14.3097,51347.501867797,0
+EGBN.US,D,20120817,000000,14.2763,14.5166,14.2763,14.5078,60103.728829943,0
+EGBN.US,D,20120820,000000,14.4087,14.4087,14.2587,14.3931,26279.896361121,0
+EGBN.US,D,20120821,000000,14.3931,14.55,14.3489,14.4333,31439.014715624,0
+EGBN.US,D,20120822,000000,14.3665,14.3665,14.1342,14.2342,31417.603354864,0
+EGBN.US,D,20120823,000000,14.2587,14.2587,14.1116,14.1851,14901.287500205,0
+EGBN.US,D,20120824,000000,14.1342,14.3097,14.1272,14.2851,14200.830126778,0
+EGBN.US,D,20120827,000000,14.293,14.3097,14.1851,14.2342,13113.948671067,0
+EGBN.US,D,20120828,000000,14.2763,14.3097,14.143,14.3097,162387.83835667,0
+EGBN.US,D,20120829,000000,14.2665,14.3097,14.1851,14.2499,45601.100475312,0
+EGBN.US,D,20120830,000000,14.2165,14.3019,14.1028,14.1028,19322.223702798,0
+EGBN.US,D,20120831,000000,14.1851,14.2008,14.1028,14.1342,92966.089241789,0
+EGBN.US,D,20120904,000000,14.1586,14.2832,14.143,14.2253,43448.74892465,0
+EGBN.US,D,20120905,000000,14.2253,14.4833,14.1763,14.2253,84866.477342942,0
+EGBN.US,D,20120906,000000,14.2253,14.3185,14.1851,14.2665,363462.94684045,0
+EGBN.US,D,20120907,000000,14.3754,14.3754,14.1586,14.2253,65870.52199458,0
+EGBN.US,D,20120910,000000,14.2253,14.4166,14.1763,14.3343,54163.605602013,0
+EGBN.US,D,20120911,000000,14.3097,14.6559,14.2851,14.5588,67132.7726908,0
+EGBN.US,D,20120912,000000,14.6402,14.6736,14.3665,14.55,41134.282785378,0
+EGBN.US,D,20120913,000000,14.4745,14.8491,14.3185,14.5166,82256.330507463,0
+EGBN.US,D,20120914,000000,14.5166,14.5166,14.2665,14.4666,222250.94427521,0
+EGBN.US,D,20120917,000000,14.3843,14.5254,14.1272,14.3489,90897.34395695,0
+EGBN.US,D,20120918,000000,14.3019,14.3489,14.2499,14.3421,33024.475000456,0
+EGBN.US,D,20120919,000000,14.3097,14.3999,14.1763,14.2008,35707.012627075,0
+EGBN.US,D,20120920,000000,14.1763,14.2763,14.1028,14.2342,15061.3629116,0
+EGBN.US,D,20120921,000000,14.3931,14.3931,14.1028,14.2008,209712.04357884,0
+EGBN.US,D,20120924,000000,14.2008,14.3097,14.1851,14.2665,32315.860918168,0
+EGBN.US,D,20120925,000000,14.3019,14.3097,14.2008,14.2253,128533.41822962,0
+EGBN.US,D,20120926,000000,14.2165,14.3097,14.085,14.1763,29476.306645976,0
+EGBN.US,D,20120927,000000,14.1675,14.1675,13.987,14.094,35115.651234662,0
+EGBN.US,D,20120928,000000,14.0086,14.0086,13.8027,13.8683,179807.50971767,0
+EGBN.US,D,20121001,000000,13.9125,14.3421,13.9125,14.2851,83121.961235324,0
+EGBN.US,D,20121002,000000,14.3665,14.4166,14.1851,14.3263,26832.513386446,0
+EGBN.US,D,20121003,000000,14.2499,14.5922,14.2499,14.3931,25761.945348456,0
+EGBN.US,D,20121004,000000,14.4166,14.5412,14.2253,14.5333,56953.200032431,0
+EGBN.US,D,20121005,000000,14.5412,14.7883,14.3097,14.4087,50982.489146273,0
+EGBN.US,D,20121008,000000,14.194,14.4264,14.194,14.3343,19782.05816483,0
+EGBN.US,D,20121009,000000,14.3843,14.648,14.242,14.3489,50966.175728551,0
+EGBN.US,D,20121010,000000,14.4245,14.5333,14.1272,14.3999,14900.267911598,0
+EGBN.US,D,20121011,000000,14.5166,14.598,14.4245,14.5166,22805.13838639,0
+EGBN.US,D,20121012,000000,14.4902,14.5254,14.3185,14.3843,11206.298386231,0
+EGBN.US,D,20121015,000000,14.4499,14.4745,14.3665,14.4166,15759.781107812,0
+EGBN.US,D,20121016,000000,14.4166,14.4166,14.2253,14.293,20685.413671171,0
+EGBN.US,D,20121017,000000,14.2851,14.4499,14.194,14.4499,20612.003291423,0
+EGBN.US,D,20121018,000000,14.4166,14.6402,14.3931,14.3999,41046.598165123,0
+EGBN.US,D,20121019,000000,14.4166,14.5166,14.0616,14.3489,54082.038513404,0
+EGBN.US,D,20121022,000000,14.4166,14.5166,14.4087,14.4499,13448.373734363,0
+EGBN.US,D,20121023,000000,14.5852,15.056,14.5588,14.7961,298972.94782058,0
+EGBN.US,D,20121024,000000,14.9315,15.4288,14.8737,15.1384,338246.48139707,0
+EGBN.US,D,20121025,000000,15.1384,15.3768,15.0992,15.3473,122944.0334827,0
+EGBN.US,D,20121026,000000,15.315,16.0672,15.2375,15.7769,151687.25591982,0
+EGBN.US,D,20121031,000000,15.9456,17.8837,15.8525,17.305,294980.23883318,0
+EGBN.US,D,20121101,000000,17.4188,17.8356,16.7969,17.2451,161481.4240845,0
+EGBN.US,D,20121102,000000,17.2521,17.4188,16.996,17.204,98796.096900097,0
+EGBN.US,D,20121105,000000,17.154,17.2559,16.9137,17.1295,52480.264810851,0
+EGBN.US,D,20121106,000000,17.1628,17.6277,17.1628,17.4188,51628.908323497,0
+EGBN.US,D,20121107,000000,16.7803,17.6277,16.7401,17.0618,114335.64686867,0
+EGBN.US,D,20121108,000000,17.0971,17.4188,16.948,16.9794,40504.177025875,0
+EGBN.US,D,20121109,000000,17.0882,17.2129,16.6989,16.8872,49384.793798149,0
+EGBN.US,D,20121112,000000,17.0706,17.2129,16.8715,17.0216,28151.861044692,0
+EGBN.US,D,20121113,000000,16.9137,17.2129,16.7881,16.848,38890.16826003,0
+EGBN.US,D,20121114,000000,16.8225,17.1148,16.1742,16.235,93550.313513949,0
+EGBN.US,D,20121115,000000,16.2575,16.4841,15.977,16.025,57471.151045096,0
+EGBN.US,D,20121116,000000,15.928,16.1428,15.7691,15.8672,69923.386709825,0
+EGBN.US,D,20121119,000000,16.0084,17.2129,16.0084,16.7539,62101.102912249,0
+EGBN.US,D,20121120,000000,16.6655,16.7931,16.3909,16.5076,47487.339399389,0
+EGBN.US,D,20121121,000000,16.6302,16.7881,16.3389,16.4311,42227.281772734,0
+EGBN.US,D,20121123,000000,16.4752,17.0372,16.4752,16.8568,32132.334968797,0
+EGBN.US,D,20121126,000000,16.8058,17.0667,16.7627,16.7881,30774.242943463,0
+EGBN.US,D,20121127,000000,16.7715,16.9137,16.4752,16.5164,50471.675253861,0
+EGBN.US,D,20121128,000000,16.4752,16.4988,16.1742,16.2575,16348.083734403,0
+EGBN.US,D,20121129,000000,16.3252,16.5655,16.1742,16.4988,66685.173292059,0
+EGBN.US,D,20121130,000000,16.5322,16.5322,16.0084,16.1575,89532.114811362,0
+EGBN.US,D,20121203,000000,16.1909,16.4164,16.0084,16.3743,44106.383576558,0
+EGBN.US,D,20121204,000000,15.9692,16.589,15.9692,16.5576,62399.842374279,0
+EGBN.US,D,20121205,000000,16.0672,16.589,16.0672,16.3909,27412.659304175,0
+EGBN.US,D,20121206,000000,16.3831,16.5576,15.9849,16.5322,32995.926519443,0
+EGBN.US,D,20121207,000000,16.5802,16.7969,16.4076,16.5498,72525.376836444,0
+EGBN.US,D,20121210,000000,16.5322,16.6744,16.1997,16.5076,62002.202817311,0
+EGBN.US,D,20121211,000000,16.5655,16.8401,16.2831,16.7155,79850.101393506,0
+EGBN.US,D,20121212,000000,16.6302,16.6832,16.3163,16.4311,39220.514968895,0
+EGBN.US,D,20121213,000000,16.3075,16.4988,16.1506,16.1742,16765.095474915,0
+EGBN.US,D,20121214,000000,16.1036,16.1909,15.6612,16.0584,56125.294083052,0
+EGBN.US,D,20121217,000000,16.033,16.5076,16.0084,16.4988,56661.597690655,0
+EGBN.US,D,20121218,000000,16.4664,17.004,16.4311,17.004,101873.21531786,0
+EGBN.US,D,20121219,000000,17.0451,17.0451,16.5734,16.948,128421.26348279,0
+EGBN.US,D,20121220,000000,16.9882,17.3139,16.8401,17.1716,93787.877659521,0
+EGBN.US,D,20121221,000000,17.1059,17.1295,16.3341,16.7459,282488.23921275,0
+EGBN.US,D,20121224,000000,16.7401,17.0618,16.5802,16.8656,19106.070917985,0
+EGBN.US,D,20121226,000000,16.848,16.9264,16.5076,16.5655,41738.898829689,0
+EGBN.US,D,20121227,000000,16.5576,16.6655,16.3163,16.6057,22533.927816767,0
+EGBN.US,D,20121228,000000,16.5576,16.7273,16.3419,16.5164,39967.873418273,0
+EGBN.US,D,20121231,000000,16.4752,16.6214,16.4664,16.5655,69972.32696299,0
+EGBN.US,D,20130102,000000,16.996,17.154,16.6999,16.9794,119464.17756494,0
+EGBN.US,D,20130103,000000,16.6744,16.948,16.589,16.9402,62359.058829974,0
+EGBN.US,D,20130104,000000,17.0372,17.3874,16.9764,17.2599,79817.474558063,0
+EGBN.US,D,20130107,000000,17.154,17.6277,17.154,17.204,63815.03136164,0
+EGBN.US,D,20130108,000000,16.8401,17.305,16.6999,16.8872,52016.351994388,0
+EGBN.US,D,20130109,000000,16.9637,17.3541,16.9137,17.3305,50665.397089307,0
+EGBN.US,D,20130110,000000,17.3374,17.4766,17.0882,17.3776,66741.250665477,0
+EGBN.US,D,20130111,000000,17.4266,17.51,16.7969,17.461,263389.30541503,0
+EGBN.US,D,20130114,000000,17.5012,17.5767,17.1863,17.41,68145.224178155,0
+EGBN.US,D,20130115,000000,17.3452,17.9416,17.2129,17.8356,101915.01845077,0
+EGBN.US,D,20130116,000000,17.8513,17.9426,17.6277,17.8356,63796.678766703,0
+EGBN.US,D,20130117,000000,17.8601,18.0877,17.6346,17.7267,62645.563228712,0
+EGBN.US,D,20130118,000000,17.6846,17.9426,17.4021,17.869,134680.51794489,0
+EGBN.US,D,20130122,000000,17.9258,18.5977,17.9258,18.2495,163513.46417947,0
+EGBN.US,D,20130123,000000,18.1907,18.4064,17.9347,17.9572,63071.751266693,0
+EGBN.US,D,20130124,000000,18.025,18.0544,17.7523,17.8837,201042.48164834,0
+EGBN.US,D,20130125,000000,18.0426,18.5781,18.0426,18.3407,78731.612690959,0
+EGBN.US,D,20130128,000000,18.4064,19.0038,18.3976,18.839,107962.1984825,0
+EGBN.US,D,20130129,000000,18.9116,18.9528,18.5134,18.7645,99349.733514029,0
+EGBN.US,D,20130130,000000,18.7135,18.7389,18.2633,18.531,44223.636266433,0
+EGBN.US,D,20130131,000000,18.4644,18.8958,18.431,18.7135,95913.719906386,0
+EGBN.US,D,20130201,000000,18.8792,19.0371,18.7213,18.787,66986.971519911,0
+EGBN.US,D,20130204,000000,18.6967,18.7213,18.3976,18.5398,79175.13373527,0
+EGBN.US,D,20130205,000000,18.6399,18.7213,18.5378,18.6634,107080.25433692,0
+EGBN.US,D,20130206,000000,18.6967,19.0783,18.6065,18.7566,30014.649430794,0
+EGBN.US,D,20130207,000000,18.7301,18.8468,18.6555,18.6634,53823.063007071,0
+EGBN.US,D,20130208,000000,18.6457,18.8792,18.6457,18.7801,72980.113355437,0
+EGBN.US,D,20130211,000000,18.8037,18.936,18.7135,18.7801,33119.296740963,0
+EGBN.US,D,20130212,000000,18.8556,18.9292,18.6634,18.7135,23663.631993997,0
+EGBN.US,D,20130213,000000,18.7046,18.9292,18.5585,18.6634,63024.850190743,0
+EGBN.US,D,20130214,000000,18.6634,19.0038,18.6634,18.8125,42016.226930959,0
+EGBN.US,D,20130215,000000,18.9548,18.9792,18.7389,18.8292,65174.142975583,0
+EGBN.US,D,20130219,000000,18.8645,19.0704,18.7046,18.8037,127243.638641,0
+EGBN.US,D,20130220,000000,18.7801,18.9468,18.6311,18.6634,88169.944431595,0
+EGBN.US,D,20130221,000000,18.6457,18.7487,18.1907,18.2897,72881.213260499,0
+EGBN.US,D,20130222,000000,18.3741,18.3741,17.869,18.2985,61747.305665409,0
+EGBN.US,D,20130225,000000,18.3976,18.8292,18.1553,18.173,69471.708956654,0
+EGBN.US,D,20130226,000000,18.2985,18.4064,18.1083,18.1397,92069.8708557,0
+EGBN.US,D,20130227,000000,18.0857,18.431,17.9994,18.2269,37674.81863976,0
+EGBN.US,D,20130228,000000,18.173,18.173,17.9828,17.9994,122397.53398903,0
+EGBN.US,D,20130301,000000,17.817,18.1083,17.6591,17.9504,67168.458292065,0
+EGBN.US,D,20130304,000000,17.966,18.4554,17.9504,18.4143,30127.823766238,0
+EGBN.US,D,20130305,000000,18.5064,18.6311,18.327,18.5477,46693.079874061,0
+EGBN.US,D,20130306,000000,18.5889,18.6517,18.2005,18.531,103655.45620396,0
+EGBN.US,D,20130307,000000,18.4742,18.8468,18.3976,18.7645,107469.73718502,0
+EGBN.US,D,20130308,000000,18.9292,18.9292,18.4928,18.6967,72101.227975678,0
+EGBN.US,D,20130311,000000,18.5977,18.6144,17.8121,18.2809,129749.7874385,0
+EGBN.US,D,20130312,000000,18.2721,18.5064,17.8876,18.1083,56406.700538753,0
+EGBN.US,D,20130313,000000,18.0857,18.5398,18.0592,18.5064,62929.008861627,0
+EGBN.US,D,20130314,000000,18.5555,18.8714,18.2349,18.7723,55285.153070383,0
+EGBN.US,D,20130315,000000,18.8125,18.8125,18.5398,18.7213,117682.95626745,0
+EGBN.US,D,20130318,000000,18.4918,18.58,18.3241,18.3898,30991.415316883,0
+EGBN.US,D,20130319,000000,18.3819,18.4554,18.0916,18.3741,37992.930285334,0
+EGBN.US,D,20130320,000000,18.5222,18.787,18.3741,18.7046,58119.609399536,0
+EGBN.US,D,20130321,000000,18.6399,18.6634,18.3819,18.3976,39859.797025867,0
+EGBN.US,D,20130322,000000,18.5134,18.5634,18.1819,18.2721,44122.696994279,0
+EGBN.US,D,20130325,000000,18.483,18.483,18.1819,18.4064,31891.712057402,0
+EGBN.US,D,20130326,000000,18.431,18.431,18.2289,18.2985,95377.416298783,0
+EGBN.US,D,20130327,000000,18.2005,18.2633,18.1151,18.2093,32428.015665005,0
+EGBN.US,D,20130328,000000,18.2809,18.2809,18.0592,18.1553,141525.01626778,0
+EGBN.US,D,20130401,000000,18.1553,18.2897,17.5012,17.7023,82252.252153033,0
+EGBN.US,D,20130402,000000,17.817,17.9141,17.3776,17.4952,59406.330222338,0
+EGBN.US,D,20130403,000000,17.5688,17.612,17.0794,17.1805,39444.824462569,0
+EGBN.US,D,20130404,000000,17.2197,17.7445,17.0372,17.5944,134717.22313477,0
+EGBN.US,D,20130405,000000,17.2775,17.4874,17.2775,17.4443,39673.212310674,0
+EGBN.US,D,20130408,000000,17.4952,17.4952,17.2451,17.4708,111435.93686863,0
+EGBN.US,D,20130409,000000,17.5188,17.6208,17.0971,17.3305,82455.150285948,0
+EGBN.US,D,20130410,000000,17.3452,17.9258,17.2197,17.8356,102335.08895711,0
+EGBN.US,D,20130411,000000,17.917,18.173,17.5346,17.6208,33096.865791596,0
+EGBN.US,D,20130412,000000,17.4266,17.715,17.3619,17.4708,42098.813608176,0
+EGBN.US,D,20130415,000000,17.3374,17.4952,16.541,16.7401,81389.680190996,0
+EGBN.US,D,20130416,000000,17.0618,17.1059,16.6655,17.0304,43422.239620852,0
+EGBN.US,D,20130417,000000,17.305,17.561,17.2197,17.3541,160033.6082617,0
+EGBN.US,D,20130418,000000,17.3619,17.6277,17.2962,17.5688,127722.84528657,0
+EGBN.US,D,20130419,000000,17.51,17.6277,17.4188,17.5266,57311.075633702,0
+EGBN.US,D,20130422,000000,18.2573,18.2573,17.1628,17.4188,51758.396076664,0
+EGBN.US,D,20130423,000000,17.6208,18.1083,17.6208,18.1004,96297.085222847,0
+EGBN.US,D,20130424,000000,18.1397,18.7487,18.1397,18.7301,148252.26190078,0
+EGBN.US,D,20130425,000000,18.8037,18.8714,18.6889,18.839,95648.626868408,0
+EGBN.US,D,20130426,000000,18.9037,19.1735,18.531,19.0282,95442.669969671,0
+EGBN.US,D,20130429,000000,19.1607,19.1851,19.045,19.1126,70800.232912369,0
+EGBN.US,D,20130430,000000,19.2029,19.3029,19.045,19.1851,81257.133672006,0
+EGBN.US,D,20130501,000000,19.0783,19.1215,18.7135,18.839,239620.65579445,0
+EGBN.US,D,20130502,000000,18.8645,19.1293,18.787,18.8792,81409.052374541,0
+EGBN.US,D,20130503,000000,18.9194,19.2029,18.8792,19.1126,53443.776045041,0
+EGBN.US,D,20130506,000000,19.0616,19.2283,19.0086,19.2029,52801.435222247,0
+EGBN.US,D,20130507,000000,19.3764,19.402,19.2029,19.3941,148414.37648939,0
+EGBN.US,D,20130508,000000,19.402,19.6177,19.3186,19.6099,58110.433102068,0
+EGBN.US,D,20130509,000000,19.6423,19.7992,19.5078,19.6599,76914.7057922,0
+EGBN.US,D,20130510,000000,19.7423,19.8766,19.5,19.6501,26162.643671247,0
+EGBN.US,D,20130513,000000,19.7256,19.8345,19.4882,19.7579,49468.400063973,0
+EGBN.US,D,20130514,000000,19.8168,20.1159,19.8168,20.0404,123034.77686878,0
+EGBN.US,D,20130515,000000,20.0493,20.2886,19.7658,20.1885,35370.548386564,0
+EGBN.US,D,20130516,000000,20.0993,20.421,20.0993,20.3984,130471.65617269,0
+EGBN.US,D,20130517,000000,20.3494,20.5073,20.0993,20.2984,202531.08101546,0
+EGBN.US,D,20130520,000000,20.3062,20.7279,20.0826,20.6387,106479.71664704,0
+EGBN.US,D,20130521,000000,20.5965,20.7123,20.3317,20.4298,58651.834652707,0
+EGBN.US,D,20130522,000000,20.4906,20.6633,19.8168,19.8992,58375.526140046,0
+EGBN.US,D,20130523,000000,19.6599,19.9492,19.551,19.86,70626.902849075,0
+EGBN.US,D,20130524,000000,19.7167,20.1699,19.7167,20.0316,34011.436772621,0
+EGBN.US,D,20130528,000000,20.3141,20.6309,20.2719,20.365,104165.25050777,0
+EGBN.US,D,20130529,000000,20.7123,20.9036,20.2572,20.521,84996.984684717,0
+EGBN.US,D,20130530,000000,20.5936,20.7858,20.4386,20.7211,26844.748449737,0
+EGBN.US,D,20130531,000000,20.5563,20.6849,20.4572,20.5377,49693.729146255,0
+EGBN.US,D,20130603,000000,20.5308,20.7495,20.1739,20.6397,115842.59883072,0
+EGBN.US,D,20130604,000000,20.6034,20.6231,20.1827,20.5259,120434.82591938,0
+EGBN.US,D,20130605,000000,20.5308,20.9398,20.2739,20.5122,57247.86114003,0
+EGBN.US,D,20130606,000000,20.575,20.8133,20.2101,20.575,52133.604684264,0
+EGBN.US,D,20130607,000000,20.7495,20.8035,20.5377,20.7584,49049.349146246,0
+EGBN.US,D,20130610,000000,20.8849,21.1761,20.7123,20.9036,40105.5178803,0
+EGBN.US,D,20130611,000000,20.7299,21.1223,20.6397,20.7584,53049.195253896,0
+EGBN.US,D,20130612,000000,20.7045,20.9673,20.1954,20.3749,58743.597627393,0
+EGBN.US,D,20130613,000000,20.4386,20.5377,20.0807,20.4955,49873.176741194,0
+EGBN.US,D,20130614,000000,20.521,20.6437,20.01,20.1101,43292.751867686,0
+EGBN.US,D,20130617,000000,20.2827,20.7947,20.1111,20.3494,44660.02019049,0
+EGBN.US,D,20130618,000000,20.4386,21.1341,20.4014,21.0507,53325.503766558,0
+EGBN.US,D,20130619,000000,21.0408,21.1663,20.8947,21.032,54514.34408303,0
+EGBN.US,D,20130620,000000,20.7211,20.7211,19.9462,20.0365,77986.293418797,0
+EGBN.US,D,20130621,000000,20.1101,20.1101,19.7089,19.9374,104302.89496979,0
+EGBN.US,D,20130624,000000,19.8286,19.9462,19.5344,19.7805,70429.102659199,0
+EGBN.US,D,20130625,000000,19.9276,20.1915,19.654,19.8364,127051.95598277,0
+EGBN.US,D,20130626,000000,19.9276,20.3023,19.3843,20.2572,81163.331520107,0
+EGBN.US,D,20130627,000000,20.2739,20.6849,20.0188,20.5936,50994.724209564,0
+EGBN.US,D,20130628,000000,20.5838,20.675,20.2101,20.419,235268.03202856,0
+EGBN.US,D,20130701,000000,20.4092,21.1555,20.3396,20.9398,61389.430064138,0
+EGBN.US,D,20130702,000000,20.9496,21.6245,20.6681,21.4783,69713.351456658,0
+EGBN.US,D,20130703,000000,21.6155,21.9608,21.4322,21.7794,38076.536551158,0
+EGBN.US,D,20130705,000000,22.465,22.5827,22.2816,22.5189,72355.105538973,0
+EGBN.US,D,20130708,000000,22.5827,22.8562,22.5061,22.7494,63735.503450246,0
+EGBN.US,D,20130709,000000,22.922,22.9671,21.6519,21.7892,142845.38351463,0
+EGBN.US,D,20130710,000000,21.7176,22.0815,21.7176,21.9265,54703.987564046,0
+EGBN.US,D,20130711,000000,22.0727,22.0727,21.0134,21.2782,100930.09585582,0
+EGBN.US,D,20130712,000000,21.2145,22.0727,21.186,22.0442,79329.091615018,0
+EGBN.US,D,20130715,000000,22.3658,22.565,22.0344,22.565,41493.177975255,0
+EGBN.US,D,20130716,000000,22.5189,22.8092,22.3944,22.6641,79206.740982106,0
+EGBN.US,D,20130717,000000,22.7199,22.8092,22.3894,22.5827,50495.125791836,0
+EGBN.US,D,20130718,000000,22.6375,22.767,22.4188,22.5277,42218.105475266,0
+EGBN.US,D,20130719,000000,22.3894,22.8464,22.1167,22.7494,63113.554399605,0
+EGBN.US,D,20130722,000000,22.5827,22.818,22.3286,22.5189,53376.483196939,0
+EGBN.US,D,20130723,000000,22.7111,23.4036,22.465,23.3134,116307.53123579,0
+EGBN.US,D,20130724,000000,23.4124,24.1058,23.3408,23.9342,67013.480823709,0
+EGBN.US,D,20130725,000000,23.8782,25.2494,23.7537,24.6354,138096.13978039,0
+EGBN.US,D,20130726,000000,24.453,24.9659,23.0573,23.4869,279856.68101652,0
+EGBN.US,D,20130729,000000,23.5144,23.7704,22.9936,23.5869,97166.794305138,0
+EGBN.US,D,20130730,000000,23.8234,24.145,23.5967,24.0519,86608.954273347,0
+EGBN.US,D,20130731,000000,24.0793,24.4167,23.8782,23.9705,67091.989146495,0
+EGBN.US,D,20130801,000000,24.2422,24.3451,23.5055,23.9244,53465.187405801,0
+EGBN.US,D,20130802,000000,23.5967,23.7704,23.175,23.4124,76367.186709914,0
+EGBN.US,D,20130805,000000,23.4487,23.4987,23.1329,23.4036,72146.089874413,0
+EGBN.US,D,20130806,000000,23.4124,23.5967,23.0446,23.2113,52709.672247562,0
+EGBN.US,D,20130807,000000,23.2202,23.2202,22.767,22.8014,92320.689653172,0
+EGBN.US,D,20130808,000000,22.9936,23.1161,22.7199,22.8278,72576.356266824,0
+EGBN.US,D,20130809,000000,22.5738,22.8936,22.465,22.767,49492.870190556,0
+EGBN.US,D,20130812,000000,22.9034,23.8332,22.7582,23.5419,84119.118893566,0
+EGBN.US,D,20130813,000000,23.6233,23.8154,23.3408,23.6056,42399.59224742,0
+EGBN.US,D,20130814,000000,23.6791,23.7331,23.2398,23.3222,36850.991044812,0
+EGBN.US,D,20130815,000000,23.1417,23.3134,22.4463,22.6121,59121.865000815,0
+EGBN.US,D,20130816,000000,22.465,23.2202,22.4463,22.8562,60220.981519818,0
+EGBN.US,D,20130819,000000,22.8562,23.1133,22.465,22.5375,28033.58876621,0
+EGBN.US,D,20130820,000000,22.5561,23.3692,22.357,23.2956,29016.472183944,0
+EGBN.US,D,20130821,000000,23.1583,23.4261,22.6375,22.767,34474.330000476,0
+EGBN.US,D,20130822,000000,22.767,23.0475,21.1949,22.922,40125.909652452,0
+EGBN.US,D,20130823,000000,22.922,23.0613,22.6787,22.866,35851.794209356,0
+EGBN.US,D,20130826,000000,23.0024,23.0661,22.7494,22.9034,57482.36651978,0
+EGBN.US,D,20130827,000000,22.8014,22.9936,22.4365,22.6375,75695.2778175,0
+EGBN.US,D,20130828,000000,22.7013,23.1329,22.7013,22.9034,55599.186361526,0
+EGBN.US,D,20130829,000000,22.866,23.2584,22.866,23.2584,34133.787405534,0
+EGBN.US,D,20130830,000000,23.1849,23.378,23.1231,23.2486,105918.94291286,0
+EGBN.US,D,20130903,000000,23.4957,23.7135,23.0759,23.2858,65406.609178117,0
+EGBN.US,D,20130904,000000,23.3045,23.6595,23.1329,23.5232,71345.712817439,0
+EGBN.US,D,20130905,000000,23.6056,24.0793,23.1417,23.7135,65508.568038878,0
+EGBN.US,D,20130906,000000,23.8596,24.0705,23.3878,23.8684,76601.692089664,0
+EGBN.US,D,20130909,000000,23.9891,24.5903,23.9891,24.5461,59572.523165378,0
+EGBN.US,D,20130910,000000,24.6354,25.22,24.4903,24.9081,142586.40800829,0
+EGBN.US,D,20130911,000000,24.9179,25.0739,24.3716,24.9571,240869.65183877,0
+EGBN.US,D,20130912,000000,24.9002,25.3102,24.7728,25.0023,98207.794273507,0
+EGBN.US,D,20130913,000000,25.0463,25.3573,24.8826,25.1209,53564.087500738,0
+EGBN.US,D,20130916,000000,25.2916,25.7682,24.6913,24.8748,144730.60285009,0
+EGBN.US,D,20130917,000000,24.9179,25.421,24.6531,25.3102,129282.81585621,0
+EGBN.US,D,20130918,000000,25.3484,25.5407,25.0915,25.1827,46633.94373482,0
+EGBN.US,D,20130919,000000,25.2749,25.4573,24.555,24.8826,44454.063291752,0
+EGBN.US,D,20130920,000000,25.1395,25.4387,24.5089,24.9827,112212.86338762,0
+EGBN.US,D,20130923,000000,24.9473,25.4122,24.755,25.32,142025.63427411,0
+EGBN.US,D,20130924,000000,25.0915,25.9428,25.0543,25.4937,198586.29269261,0
+EGBN.US,D,20130925,000000,25.6113,25.7212,25.1739,25.32,67180.693355357,0
+EGBN.US,D,20130926,000000,25.4475,25.6505,25.2749,25.421,73538.847912406,0
+EGBN.US,D,20130927,000000,25.3386,25.9585,25.3298,25.4573,60635.954083115,0
+EGBN.US,D,20130930,000000,25.2494,25.8967,25.1739,25.8124,93358.630855718,0
+EGBN.US,D,20131001,000000,25.7212,25.985,25.576,25.9242,43408.984968954,0
+EGBN.US,D,20131002,000000,25.7212,25.9761,25.4838,25.7124,65428.020538877,0
+EGBN.US,D,20131003,000000,25.5937,25.7408,25.1395,25.6211,74745.021235208,0
+EGBN.US,D,20131004,000000,25.5573,26.087,25.3102,25.7124,51400.520475393,0
+EGBN.US,D,20131007,000000,25.4299,26.2616,25.2102,25.22,73538.847912406,0
+EGBN.US,D,20131008,000000,25.1739,25.266,24.5265,24.7992,73318.616773163,0
+EGBN.US,D,20131009,000000,24.7992,25.2572,24.6354,24.8463,64991.636614821,0
+EGBN.US,D,20131010,000000,25.1925,25.2396,24.5461,25.1307,127817.66702708,0
+EGBN.US,D,20131011,000000,25.0023,26.4627,24.755,26.242,53768.00522226,0
+EGBN.US,D,20131014,000000,26.0517,26.8451,26.0517,26.8088,58723.20585524,0
+EGBN.US,D,20131015,000000,26.7892,27.1894,26.187,26.2135,71539.434652885,0
+EGBN.US,D,20131016,000000,26.443,27.3012,26.0781,26.955,85392.585064469,0
+EGBN.US,D,20131017,000000,26.8638,26.9265,26.5254,26.6804,39125.693228388,0
+EGBN.US,D,20131018,000000,26.9451,27.1188,26.699,27.0835,57099.001203319,0
+EGBN.US,D,20131021,000000,27.1443,27.1443,26.699,26.9079,86800.636931577,0
+EGBN.US,D,20131022,000000,26.9451,26.955,25.4387,25.7682,152336.73386286,0
+EGBN.US,D,20131023,000000,25.2572,25.6015,24.9375,25.2023,94140.655317754,0
+EGBN.US,D,20131024,000000,25.3386,25.4573,25.0915,25.2298,50850.962215892,0
+EGBN.US,D,20131025,000000,25.32,25.4651,24.7806,25.0827,53373.424431116,0
+EGBN.US,D,20131028,000000,25.0199,25.5495,24.7296,25.5123,74523.770507357,0
+EGBN.US,D,20131029,000000,25.4937,25.5123,24.8748,25.2023,37151.769684057,0
+EGBN.US,D,20131030,000000,25.32,25.4034,25.0023,25.0463,22247.423418028,0
+EGBN.US,D,20131031,000000,24.6629,24.9827,23.9705,24.1352,143853.75664755,0
+EGBN.US,D,20131101,000000,24.0617,24.4167,23.7616,24.299,118364.04145733,0
+EGBN.US,D,20131104,000000,24.2618,24.8748,24.1058,24.5639,59839.655380572,0
+EGBN.US,D,20131105,000000,24.4167,25.2906,24.3628,25.0915,42784.996741097,0
+EGBN.US,D,20131106,000000,25.2572,25.3298,25.0463,25.1552,49754.904462711,0
+EGBN.US,D,20131107,000000,25.2396,25.266,25.0023,25.0915,53919.923924795,0
+EGBN.US,D,20131108,000000,25.0915,26.0958,25.0915,26.0517,69923.386709825,0
+EGBN.US,D,20131111,000000,25.8869,26.187,25.676,26.0135,108460.77731162,0
+EGBN.US,D,20131112,000000,26.0135,26.1782,25.6849,26.087,84583.031710027,0
+EGBN.US,D,20131113,000000,26.0037,26.3155,25.8869,26.3057,53761.887690615,0
+EGBN.US,D,20131114,000000,26.2616,26.3793,25.777,26.288,38467.038987872,0
+EGBN.US,D,20131115,000000,26.2322,26.4234,25.9428,26.3057,57647.539874213,0
+EGBN.US,D,20131118,000000,26.3351,26.7716,25.9428,26.5067,87567.367564498,0
+EGBN.US,D,20131119,000000,26.5067,27.3267,26.3793,27.2738,146231.4372805,0
+EGBN.US,D,20131120,000000,27.3198,28.587,27.1443,27.8946,211736.94655355,0
+EGBN.US,D,20131121,000000,27.6936,28.3948,27.6936,28.1938,80879.885887191,0
+EGBN.US,D,20131122,000000,28.2859,28.6968,27.8946,28.5409,89978.694621494,0
+EGBN.US,D,20131125,000000,28.5409,29.197,27.9937,29.0519,111456.32864077,0
+EGBN.US,D,20131126,000000,29.0245,29.6708,28.9067,29.2716,80112.135665662,0
+EGBN.US,D,20131127,000000,29.3746,30.3377,28.8244,29.8659,74414.674526342,0
+EGBN.US,D,20131129,000000,30.0827,30.1572,29.5835,29.7561,34113.395633382,0
+EGBN.US,D,20131202,000000,29.6532,29.7983,28.4595,28.6322,104006.19468498,0
+EGBN.US,D,20131203,000000,28.8146,28.8705,28.2476,28.7783,88004.771077164,0
+EGBN.US,D,20131204,000000,28.8342,29.3746,28.3075,28.6968,82826.280539118,0
+EGBN.US,D,20131205,000000,29.609,29.609,28.5596,29.1784,97106.638577289,0
+EGBN.US,D,20131206,000000,29.4903,29.6708,29.1882,29.5266,77704.886963097,0
+EGBN.US,D,20131209,000000,29.6188,29.8729,29.3825,29.5178,84168.059146731,0
+EGBN.US,D,20131210,000000,29.7561,29.8659,28.9245,28.9617,74414.674526342,0
+EGBN.US,D,20131211,000000,29.0902,29.4255,28.4223,28.6792,88445.23335565,0
+EGBN.US,D,20131212,000000,28.7871,28.8979,28.1025,28.4223,63566.251741383,0
+EGBN.US,D,20131213,000000,28.3948,28.6322,27.5739,27.9377,100827.11740645,0
+EGBN.US,D,20131216,000000,27.6111,27.9044,27.3267,27.5552,106197.29060273,0
+EGBN.US,D,20131217,000000,27.4659,27.5739,27.3267,27.4847,91554.978608857,0
+EGBN.US,D,20131218,000000,27.5552,27.6013,26.7804,27.4659,155296.59959075,0
+EGBN.US,D,20131219,000000,27.5209,27.5209,27.2364,27.4561,46359.674399374,0
+EGBN.US,D,20131220,000000,27.5827,28.2673,27.3551,28.0584,194202.06167989,0
+EGBN.US,D,20131223,000000,28.0584,28.4693,27.4179,28.2398,66413.962722435,0
+EGBN.US,D,20131224,000000,28.1938,28.6842,27.8289,27.9377,68773.290760442,0
+EGBN.US,D,20131226,000000,27.9858,28.5694,27.8583,28.2859,61592.328197052,0
+EGBN.US,D,20131227,000000,28.2771,28.3948,27.8759,28.1878,42195.674525899,0
+EGBN.US,D,20131230,000000,28.075,28.2036,27.6288,28.0495,46906.173893052,0
+EGBN.US,D,20131231,000000,28.0133,28.332,27.8671,27.9465,83840.771203688,0
+EGBN.US,D,20140102,000000,27.7848,28.3771,27.4317,28.2575,84359.741804961,0
+EGBN.US,D,20140103,000000,28.2771,28.3144,27.4847,27.5641,70195.616868057,0
+EGBN.US,D,20140106,000000,27.7308,28.3771,27.4365,27.9279,96551.982374749,0
+EGBN.US,D,20140107,000000,27.9377,28.4958,27.7024,27.8092,64222.866804683,0
+EGBN.US,D,20140108,000000,27.7024,28.4125,26.9903,27.3267,84278.174716352,0
+EGBN.US,D,20140109,000000,27.3365,27.6838,26.9639,27.2364,57866.751424848,0
+EGBN.US,D,20140110,000000,27.311,27.3826,26.6804,26.9991,107184.25237489,0
+EGBN.US,D,20140113,000000,27.0069,27.3993,26.9639,27.3463,114308.11797626,0
+EGBN.US,D,20140114,000000,27.3915,27.7376,27.3463,27.6739,45920.231709494,0
+EGBN.US,D,20140115,000000,27.8289,28.131,27.8289,27.9563,49866.039620941,0
+EGBN.US,D,20140116,000000,27.8946,28.0133,27.6562,27.7916,76793.374747894,0
+EGBN.US,D,20140117,000000,27.6739,27.7916,27.6111,27.721,64005.694431262,0
+EGBN.US,D,20140121,000000,27.7848,28.1496,27.721,27.8191,67949.463165495,0
+EGBN.US,D,20140122,000000,27.7994,28.2859,27.6386,28.2859,148172.73398938,0
+EGBN.US,D,20140123,000000,28.4036,29.8375,28.4036,29.6532,258206.73652255,0
+EGBN.US,D,20140124,000000,29.6462,30.7212,29.509,30.3857,156136.74060342,0
+EGBN.US,D,20140127,000000,30.4564,31.1694,30.0543,30.2387,100497.7902862,0
+EGBN.US,D,20140128,000000,30.2092,31.2499,30.1014,31.0233,132679.06550816,0
+EGBN.US,D,20140129,000000,30.9047,31.2351,30.2485,30.6134,87455.212817662,0
+EGBN.US,D,20140130,000000,30.8046,31.0321,30.531,30.8134,139075.96443229,0
+EGBN.US,D,20140131,000000,30.2936,30.7026,30.2573,30.3377,102144.42588748,0
+EGBN.US,D,20140203,000000,30.4299,30.526,29.2265,29.4255,220431.99819925,0
+EGBN.US,D,20140204,000000,28.4987,29.71,28.4987,29.6532,182951.92098353,0
+EGBN.US,D,20140205,000000,29.4354,30.02,28.8881,29.8375,145534.03867289,0
+EGBN.US,D,20140206,000000,29.9365,30.0386,29.6532,29.9091,97029.14984311,0
+EGBN.US,D,20140207,000000,30.0631,30.1474,29.5992,29.8277,79446.344304893,0
+EGBN.US,D,20140210,000000,29.9267,30.1446,28.9155,29.3903,94156.968735476,0
+EGBN.US,D,20140211,000000,29.3353,29.9847,29.1294,29.4619,87766.187342983,0
+EGBN.US,D,20140212,000000,29.4619,29.8659,28.9361,29.555,110058.47265975,0
+EGBN.US,D,20140213,000000,29.555,30.4299,29.4021,30.175,76943.254273214,0
+EGBN.US,D,20140214,000000,29.8983,30.5408,29.8983,30.3122,56499.483102046,0
+EGBN.US,D,20140218,000000,30.3122,30.8958,30.1356,30.5408,88108.769115139,0
+EGBN.US,D,20140219,000000,30.3377,30.3947,29.9365,30.0033,79203.682216283,0
+EGBN.US,D,20140220,000000,30.1014,30.3809,29.7836,30.1112,109288.683261,0
+EGBN.US,D,20140221,000000,30.1112,30.7212,30.0827,30.3377,73354.302374429,0
+EGBN.US,D,20140224,000000,30.3377,30.6036,30.0729,30.5672,124485.65145741,0
+EGBN.US,D,20140225,000000,30.6574,30.987,30.5211,30.731,52634.2226906,0
+EGBN.US,D,20140226,000000,30.8311,31.3803,30.4387,30.9605,53100.174684277,0
+EGBN.US,D,20140227,000000,30.8134,31.3901,30.7605,31.243,36046.535633409,0
+EGBN.US,D,20140228,000000,31.5794,31.855,31.0586,31.2577,70176.244684512,0
+EGBN.US,D,20140303,000000,31.0233,31.0958,30.4564,30.6134,58236.862089411,0
+EGBN.US,D,20140304,000000,30.9782,32.7937,30.9782,32.4552,149185.18547674,0
+EGBN.US,D,20140305,000000,32.3267,33.1114,31.855,32.9143,115453.1159826,0
+EGBN.US,D,20140306,000000,32.975,33.6606,32.975,33.2222,170827.99285046,0
+EGBN.US,D,20140307,000000,33.2585,33.3949,32.9466,33.2967,69652.176140202,0
+EGBN.US,D,20140310,000000,33.1771,33.6606,32.975,33.3497,121091.44098268,0
+EGBN.US,D,20140311,000000,33.3321,33.3321,32.5014,32.8947,97028.130254503,0
+EGBN.US,D,20140312,000000,32.7759,33.1202,32.6112,33.076,126844.97949542,0
+EGBN.US,D,20140313,000000,33.2585,33.3399,32.5436,32.9143,66632.154684464,0
+EGBN.US,D,20140314,000000,32.7201,32.9466,32.3267,32.566,63936.362405945,0
+EGBN.US,D,20140317,000000,32.7495,33.3497,32.6818,33.2683,61250.766013503,0
+EGBN.US,D,20140318,000000,33.2781,33.4606,33.1869,33.3949,83613.402944191,0
+EGBN.US,D,20140319,000000,33.3949,33.3949,33.0035,33.3399,41131.224019555,0
+EGBN.US,D,20140320,000000,33.3223,33.7617,33.13,33.2781,80843.180697318,0
+EGBN.US,D,20140321,000000,33.387,33.5969,32.4709,33.1398,112314.82224838,0
+EGBN.US,D,20140324,000000,33.1693,33.2124,32.674,32.7103,78770.357058048,0
+EGBN.US,D,20140325,000000,32.8475,33.5664,32.5946,33.1114,142625.15237539,0
+EGBN.US,D,20140326,000000,33.2487,33.2487,32.8191,32.8289,96335.829589937,0
+EGBN.US,D,20140327,000000,32.8475,32.8475,32.3463,32.5298,77449.989811195,0
+EGBN.US,D,20140328,000000,32.4916,32.9849,32.3267,32.465,175436.53335685,0
+EGBN.US,D,20140331,000000,32.7103,33.1526,32.575,32.9388,109381.46582429,0
+EGBN.US,D,20140401,000000,33.076,33.5332,33.0418,33.4694,100031.83829252,0
+EGBN.US,D,20140402,000000,33.4409,33.7519,33.2585,33.4606,78354.364906144,0
+EGBN.US,D,20140403,000000,33.4606,33.487,32.9388,33.0506,39776.190760043,0
+EGBN.US,D,20140404,000000,33.1693,33.2683,31.9737,32.1482,74351.460032671,0
+EGBN.US,D,20140407,000000,32.1482,33.4508,31.9531,32.2836,67527.353481944,0
+EGBN.US,D,20140408,000000,32.0766,32.929,31.8167,32.5848,64016.909905946,0
+EGBN.US,D,20140409,000000,32.2983,32.5946,32.1444,32.4454,73167.717659237,0
+EGBN.US,D,20140410,000000,32.3945,32.3945,31.3901,31.5264,74625.729368118,0
+EGBN.US,D,20140411,000000,31.2165,32.0354,31.0321,31.5696,74547.221045332,0
+EGBN.US,D,20140414,000000,31.9354,32.6034,31.7344,32.1806,70329.182975653,0
+EGBN.US,D,20140415,000000,32.2365,32.6916,31.6706,32.2002,48941.27275384,0
+EGBN.US,D,20140416,000000,32.465,33.1448,32.3945,33.032,95284.633735492,0
+EGBN.US,D,20140417,000000,32.9662,33.2879,32.6553,32.975,51207.818228555,0
+EGBN.US,D,20140421,000000,33.032,33.438,32.7397,33.1869,123128.57902069,0
+EGBN.US,D,20140422,000000,33.3037,33.487,32.9143,33.3683,53608.949399474,0
+EGBN.US,D,20140423,000000,33.4311,33.4606,32.8573,33.085,56084.510538748,0
+EGBN.US,D,20140424,000000,33.3949,33.3949,32.575,32.6818,46538.102405706,0
+EGBN.US,D,20140425,000000,32.6563,32.6563,31.0154,31.0154,93597.214589898,0
+EGBN.US,D,20140428,000000,31.04,31.1224,30.121,30.7026,69608.333830074,0
+EGBN.US,D,20140429,000000,31.2263,31.2351,30.2387,30.3857,53524.323545042,0
+EGBN.US,D,20140430,000000,30.175,31.04,29.7286,30.4662,69483.944019946,0
+EGBN.US,D,20140501,000000,30.3211,30.3857,29.4903,30.0631,105085.93902044,0
+EGBN.US,D,20140502,000000,30.2387,30.4662,29.6806,29.9091,60945.909019827,0
+EGBN.US,D,20140505,000000,29.6188,29.8473,28.9617,29.6708,72232.754906059,0
+EGBN.US,D,20140506,000000,29.4443,29.609,28.2859,28.5037,138733.38266014,0
+EGBN.US,D,20140507,000000,29.0617,30.2573,28.4321,30.2092,117641.15313453,0
+EGBN.US,D,20140508,000000,30.02,30.7212,30.02,30.3759,101827.33383051,0
+EGBN.US,D,20140509,000000,30.1396,31.0488,30.1396,30.9782,111677.57936863,0
+EGBN.US,D,20140512,000000,30.8134,31.5343,30.8134,30.9047,87769.246108806,0
+EGBN.US,D,20140513,000000,30.8311,30.9233,30.1828,30.6036,126896.97851441,0
+EGBN.US,D,20140514,000000,30.1828,30.5672,29.5737,29.9464,90299.865032891,0
+EGBN.US,D,20140515,000000,29.7198,29.8659,29.0147,29.4619,83424.779051784,0
+EGBN.US,D,20140516,000000,29.355,29.9365,29.2068,29.8375,90578.212722768,0
+EGBN.US,D,20140519,000000,29.7914,30.3947,29.6444,30.3024,33128.473038432,0
+EGBN.US,D,20140520,000000,30.0729,30.1112,28.5037,28.8979,135638.93123605,0
+EGBN.US,D,20140521,000000,29.0617,29.1166,27.5749,28.7066,55160.763260255,0
+EGBN.US,D,20140522,000000,28.8881,29.2971,28.3418,28.9155,42435.277848687,0
+EGBN.US,D,20140523,000000,29.0343,29.7051,28.7244,29.5914,96559.119495003,0
+EGBN.US,D,20140527,000000,29.8729,30.4387,29.5992,29.9749,85187.64775434,0
+EGBN.US,D,20140528,000000,29.8081,31.4607,29.4099,29.6708,50654.181614623,0
+EGBN.US,D,20140529,000000,29.5992,29.8827,29.2618,29.6444,51124.211962731,0
+EGBN.US,D,20140530,000000,29.9365,30.0543,29.0245,29.1706,218034.94538275,0
+EGBN.US,D,20140602,000000,29.3746,30.0033,29.2795,29.8827,67128.694336369,0
+EGBN.US,D,20140603,000000,29.6532,29.8101,29.2265,29.4531,61669.81693123,0
+EGBN.US,D,20140604,000000,29.4079,29.5992,28.9803,29.1784,158750.96579333,0
+EGBN.US,D,20140605,000000,29.3648,30.1828,28.9431,29.7983,137583.28671076,0
+EGBN.US,D,20140606,000000,30.0464,30.2288,29.555,30.0386,133138.89997019,0
+EGBN.US,D,20140609,000000,30.0631,30.5672,29.8915,30.4947,95779.134210182,0
+EGBN.US,D,20140610,000000,30.5672,30.5672,29.1166,29.197,118801.44497,0
+EGBN.US,D,20140611,000000,29.1432,29.6806,29.0245,29.4619,138602.87531837,0
+EGBN.US,D,20140612,000000,29.2461,29.5914,29.2461,29.5001,145958.18753366,0
+EGBN.US,D,20140613,000000,29.7002,29.7002,29.254,29.3451,44047.247437317,0
+EGBN.US,D,20140616,000000,29.2167,29.6444,29.0617,29.5649,153395.06683756,0
+EGBN.US,D,20140617,000000,29.4354,29.9267,29.2883,29.6276,88372.84256451,0
+EGBN.US,D,20140618,000000,29.5737,29.7463,29.5452,29.6532,53055.312785542,0
+EGBN.US,D,20140619,000000,29.7463,29.765,29.4079,29.6532,46582.96430444,0
+EGBN.US,D,20140620,000000,29.8277,29.9464,29.5649,29.71,136900.16234366,0
+EGBN.US,D,20140623,000000,29.6276,30.02,29.4569,29.6708,68508.197722464,0
+EGBN.US,D,20140624,000000,30.2004,30.2936,29.5001,30.0631,171729.30917959,0
+EGBN.US,D,20140625,000000,29.8277,30.531,29.7375,30.5211,85753.519431562,0
+EGBN.US,D,20140626,000000,30.0631,30.6574,30.0631,30.5849,45526.670506957,0
+EGBN.US,D,20140627,000000,30.5672,30.7605,30.4035,30.4849,584139.64630553,0
+EGBN.US,D,20140630,000000,30.3563,31.3627,30.3563,30.7957,267871.41693407,0
+EGBN.US,D,20140701,000000,31.142,31.5608,31.0233,31.3803,170993.16620489,0
+EGBN.US,D,20140702,000000,31.4705,31.6618,31.0233,31.295,108389.40610909,0
+EGBN.US,D,20140703,000000,31.3048,31.6176,31.1508,31.6176,37269.022373932,0
+EGBN.US,D,20140707,000000,31.3539,31.3539,30.8467,31.189,86347.939589799,0
+EGBN.US,D,20140708,000000,31.0782,31.2067,30.6486,30.8232,135889.75003352,0
+EGBN.US,D,20140709,000000,30.987,30.987,30.1572,30.2661,59995.652437537,0
+EGBN.US,D,20140710,000000,29.6444,30.1572,29.4531,29.6532,75572.927184587,0
+EGBN.US,D,20140711,000000,29.663,29.663,29.2618,29.5452,52950.295158958,0
+EGBN.US,D,20140714,000000,29.8277,30.0288,29.5266,29.7914,55864.279399505,0
+EGBN.US,D,20140715,000000,29.7463,29.9267,29.6444,29.8827,92624.527058239,0
+EGBN.US,D,20140716,000000,29.9749,29.9749,29.5737,29.7375,66750.426962946,0
+EGBN.US,D,20140717,000000,29.5452,29.7002,29.0147,29.4717,149349.33924256,0
+EGBN.US,D,20140718,000000,29.5649,29.8326,29.4079,29.7561,93222.005982299,0
+EGBN.US,D,20140721,000000,29.7463,29.7463,29.3353,29.5835,107066.99968502,0
+EGBN.US,D,20140722,000000,29.8277,30.166,29.6532,30.1112,102283.08993812,0
+EGBN.US,D,20140723,000000,30.3377,30.8046,29.0245,30.6574,119578.37148899,0
+EGBN.US,D,20140724,000000,30.7957,30.9517,30.632,30.6663,97892.741393756,0
+EGBN.US,D,20140725,000000,30.3289,30.4564,30.1112,30.3377,101283.89310266,0
+EGBN.US,D,20140728,000000,30.4035,30.4035,30.1112,30.2573,116449.25405224,0
+EGBN.US,D,20140729,000000,30.3024,30.5211,30.2936,30.3475,49810.98183613,0
+EGBN.US,D,20140730,000000,30.4662,30.8467,30.4564,30.7212,41205.653987911,0
+EGBN.US,D,20140731,000000,30.6134,30.8467,30.2759,30.3947,81645.596931506,0
+EGBN.US,D,20140801,000000,30.4662,30.7026,29.7002,29.8473,113489.38832435,0
+EGBN.US,D,20140804,000000,29.9945,30.175,29.7375,30.1014,66509.80405155,0
+EGBN.US,D,20140805,000000,29.9847,30.4387,29.9749,30.2092,66410.903956613,0
+EGBN.US,D,20140806,000000,30.02,30.8565,30.02,30.6182,46025.249336078,0
+EGBN.US,D,20140807,000000,30.6222,30.7408,30.0729,30.476,90247.866013903,0
+EGBN.US,D,20140808,000000,30.6408,30.9047,30.4387,30.7506,54668.301962779,0
+EGBN.US,D,20140811,000000,30.8565,31.2263,30.5584,31.1224,81832.181646698,0
+EGBN.US,D,20140812,000000,30.8958,31.0321,30.5858,30.8958,56331.25098179,0
+EGBN.US,D,20140813,000000,30.9047,31.4058,30.9047,31.2263,45847.840918354,0
+EGBN.US,D,20140814,000000,31.189,31.552,31.189,31.3901,80456.756615034,0
+EGBN.US,D,20140815,000000,31.7069,31.7461,30.6751,30.8467,128941.25367267,0
+EGBN.US,D,20140818,000000,31.1694,32.3749,30.987,31.3627,46320.930032285,0
+EGBN.US,D,20140819,000000,31.189,31.3803,31.1224,31.1508,36100.573829612,0
+EGBN.US,D,20140820,000000,30.7506,31.3539,30.685,31.142,36954.989082788,0
+EGBN.US,D,20140821,000000,31.1606,31.3989,30.4839,31.2351,42901.229842364,0
+EGBN.US,D,20140822,000000,31.2351,31.4235,31.0056,31.2067,47992.035760156,0
+EGBN.US,D,20140825,000000,30.9782,31.6892,30.9429,31.3901,47878.861424711,0
+EGBN.US,D,20140826,000000,31.3901,31.6353,31.0282,31.3441,63329.707184418,0
+EGBN.US,D,20140827,000000,31.3048,31.3048,30.8771,31.1224,32961.260506784,0
+EGBN.US,D,20140828,000000,31.2165,31.2165,30.3849,30.7605,65163.947089507,0
+EGBN.US,D,20140829,000000,30.7605,32.0532,30.4947,30.5947,82987.37553912,0
+EGBN.US,D,20140902,000000,30.8134,31.243,30.4564,31.1224,92428.766045579,0
+EGBN.US,D,20140903,000000,31.0958,31.4235,30.7879,30.8467,34140.924525787,0
+EGBN.US,D,20140904,000000,31.0154,31.2067,30.6036,30.685,20349.969019268,0
+EGBN.US,D,20140905,000000,30.5672,31.0684,30.5408,31.0321,26844.748449737,0
+EGBN.US,D,20140908,000000,30.9968,31.1979,30.5584,30.7124,29682.263544713,0
+EGBN.US,D,20140909,000000,30.5947,30.5947,30.0543,30.1926,31675.559272588,0
+EGBN.US,D,20140910,000000,30.3475,30.8085,29.9179,30.6222,33777.950981478,0
+EGBN.US,D,20140911,000000,30.3857,31.2067,30.2044,31.142,39221.534557503,0
+EGBN.US,D,20140912,000000,31.1056,31.603,30.3947,30.6222,49491.850601949,0
+EGBN.US,D,20140915,000000,30.3122,30.685,30.0631,30.2573,59090.257753979,0
+EGBN.US,D,20140916,000000,30.1112,30.6222,30.0111,30.3759,41978.502152478,0
+EGBN.US,D,20140917,000000,30.3024,30.4035,29.8179,30.1474,23071.251012976,0
+EGBN.US,D,20140918,000000,30.175,30.5672,30.121,30.3563,23326.148164878,0
+EGBN.US,D,20140919,000000,30.4133,30.5496,29.3707,29.9267,103171.15161535,0
+EGBN.US,D,20140922,000000,29.6276,29.8915,29.4354,29.7561,56007.02180457,0
+EGBN.US,D,20140923,000000,29.6188,30.0111,29.4079,29.5649,56720.733829896,0
+EGBN.US,D,20140924,000000,29.7286,29.8827,29.4157,29.6708,48227.560728513,0
+EGBN.US,D,20140925,000000,29.4619,29.5364,28.843,29.1784,65006.930443934,0
+EGBN.US,D,20140926,000000,29.3903,29.6806,29.0715,29.4354,70149.735380715,0
+EGBN.US,D,20140929,000000,29.2971,30.0386,29.0245,29.6276,52049.998418439,0
+EGBN.US,D,20140930,000000,29.5835,29.7375,29.0049,29.0343,109898.39724835,0
+EGBN.US,D,20141001,000000,29.0902,29.9749,29.0421,29.3746,92596.998165834,0
+EGBN.US,D,20141002,000000,29.2883,30.1474,29.2883,29.7561,46109.87519051,0
+EGBN.US,D,20141003,000000,30.0543,30.3289,29.9267,29.9749,45797.881076581,0
+EGBN.US,D,20141006,000000,30.0288,30.1524,29.6532,29.7198,55409.542880511,0
+EGBN.US,D,20141007,000000,29.4354,29.7914,29.355,29.4443,143601.91826148,0
+EGBN.US,D,20141008,000000,29.3353,29.8473,29.0421,29.765,166161.33579343,0
+EGBN.US,D,20141009,000000,29.7375,29.7375,28.8705,28.9803,116736.77803958,0
+EGBN.US,D,20141010,000000,28.7871,29.1343,28.587,28.6792,132765.7305398,0
+EGBN.US,D,20141013,000000,28.6322,29.5649,28.6322,28.9529,74557.416931409,0
+EGBN.US,D,20141014,000000,29.0147,29.8179,28.9245,29.1343,97292.203703874,0
+EGBN.US,D,20141015,000000,28.743,29.1343,28.231,28.7783,94346.612216492,0
+EGBN.US,D,20141016,000000,28.642,29.7914,28.5233,29.5217,184974.78478103,0
+EGBN.US,D,20141017,000000,29.9267,30.1396,29.6354,29.7463,123298.85031816,0
+EGBN.US,D,20141020,000000,29.6276,29.9169,29.5354,29.8729,118322.23832441,0
+EGBN.US,D,20141021,000000,30.0464,30.6134,29.7748,30.4849,148110.53908432,0
+EGBN.US,D,20141022,000000,30.4947,30.5712,29.7286,29.8179,123914.68183715,0
+EGBN.US,D,20141023,000000,30.0111,30.4035,29.6276,30.2092,133657.87057146,0
+EGBN.US,D,20141024,000000,30.175,31.0488,29.9267,30.7791,258051.75905419,0
+EGBN.US,D,20141027,000000,30.6663,30.9517,30.4349,30.9047,89732.97376706,0
+EGBN.US,D,20141028,000000,31.1792,32.0532,31.0958,32.0354,115077.907375,0
+EGBN.US,D,20141029,000000,32.165,32.3091,31.3441,32.0992,80394.56170997,0
+EGBN.US,D,20141030,000000,32.0894,32.5474,31.6892,32.2453,83553.247216342,0
+EGBN.US,D,20141031,000000,33.0124,33.0124,32.2836,32.7848,72010.484589601,0
+EGBN.US,D,20141103,000000,32.7759,33.0682,32.365,32.5848,92734.642627862,0
+EGBN.US,D,20141104,000000,32.3749,32.5474,32.1482,32.4268,34692.521962503,0
+EGBN.US,D,20141105,000000,32.6995,32.7877,32.0532,32.6112,49730.434336128,0
+EGBN.US,D,20141106,000000,32.575,32.7759,32.1188,32.1384,77671.240539046,0
+EGBN.US,D,20141107,000000,32.0266,32.1384,31.6706,31.7628,67492.687469285,0
+EGBN.US,D,20141110,000000,31.9168,32.1482,31.7815,32.0894,70301.654083248,0
+EGBN.US,D,20141111,000000,32.2453,32.5014,31.8815,32.3003,132242.6815841,0
+EGBN.US,D,20141112,000000,32.2836,32.9045,32.2091,32.7937,113641.30702688,0
+EGBN.US,D,20141113,000000,32.8475,32.8475,31.8815,32.0443,66133.575855343,0
+EGBN.US,D,20141114,000000,32.1188,32.1806,31.4794,31.6991,68456.198703476,0
+EGBN.US,D,20141117,000000,31.5608,31.7628,31.4323,31.5696,116409.49009655,0
+EGBN.US,D,20141118,000000,31.6706,31.8815,31.2499,31.6794,68717.213387023,0
+EGBN.US,D,20141119,000000,31.5892,31.599,30.8311,31.3627,65486.137089511,0
+EGBN.US,D,20141120,000000,31.1606,31.7991,31.0321,31.7344,86116.492975872,0
+EGBN.US,D,20141121,000000,32.109,32.6818,31.4323,31.8079,130413.53962205,0
+EGBN.US,D,20141124,000000,31.7903,31.9776,31.7344,31.9531,66006.127279391,0
+EGBN.US,D,20141125,000000,31.9443,32.0266,31.6176,32.0021,74600.239652927,0
+EGBN.US,D,20141126,000000,32.1571,32.1571,31.8629,31.9629,41794.976203108,0
+EGBN.US,D,20141128,000000,32.109,32.5524,31.189,31.3146,29440.62104471,0
+EGBN.US,D,20141201,000000,31.4794,31.545,30.9693,31.0154,70907.289716167,0
+EGBN.US,D,20141202,000000,31.1136,31.907,31.1136,31.552,114781.20709019,0
+EGBN.US,D,20141203,000000,31.6618,31.9354,31.6078,31.8717,60634.934494507,0
+EGBN.US,D,20141204,000000,31.754,32.165,31.6618,31.9443,57199.940475473,0
+EGBN.US,D,20141205,000000,31.9443,33.0418,31.9443,32.7593,64959.009779377,0
+EGBN.US,D,20141208,000000,32.575,33.2124,32.0266,32.4268,81689.439241633,0
+EGBN.US,D,20141209,000000,31.7991,33.0584,31.6264,32.9564,90252.963956941,0
+EGBN.US,D,20141210,000000,32.7848,32.9564,31.9443,32.011,60280.117659059,0
+EGBN.US,D,20141211,000000,32.2002,32.621,31.9354,32.0021,68057.539557901,0
+EGBN.US,D,20141212,000000,31.5608,31.9139,31.1508,31.1979,72592.669684545,0
+EGBN.US,D,20141215,000000,31.4323,31.9531,30.987,31.6991,75981.782216238,0
+EGBN.US,D,20141216,000000,31.7344,32.5396,31.6442,31.9168,78229.975096015,0
+EGBN.US,D,20141217,000000,31.9629,33.0564,31.7961,32.6112,175129.63718596,0
+EGBN.US,D,20141218,000000,32.9849,33.487,32.9045,33.3037,111859.06614078,0
+EGBN.US,D,20141219,000000,33.2124,33.3949,32.4729,32.5562,515694.66307673,0
+EGBN.US,D,20141222,000000,32.5102,32.8475,32.4366,32.6818,70576.943007303,0
+EGBN.US,D,20141223,000000,32.8475,32.8947,32.3945,32.7014,81593.597912517,0
+EGBN.US,D,20141224,000000,32.5014,32.8858,32.3365,32.8103,22360.597753473,0
+EGBN.US,D,20141226,000000,32.6916,32.876,32.6034,32.8475,30331.74148776,0
+EGBN.US,D,20141229,000000,32.876,32.9045,32.5298,32.621,72344.909652896,0
+EGBN.US,D,20141230,000000,32.6465,32.8447,32.5946,32.8015,41695.056519563,0
+EGBN.US,D,20141231,000000,32.8015,32.8662,32.3847,32.4111,63108.456456566,0
+EGBN.US,D,20150102,000000,32.6661,32.6661,31.3342,31.8079,60877.596583118,0
+EGBN.US,D,20150105,000000,31.6991,31.8451,31.2675,31.2861,73244.186804807,0
+EGBN.US,D,20150106,000000,31.0488,31.4794,30.1308,30.2573,124643.68769159,0
+EGBN.US,D,20150107,000000,30.5584,30.7791,30.1926,30.6663,65465.745317358,0
+EGBN.US,D,20150108,000000,30.9419,31.3901,30.7879,31.189,46104.777247471,0
+EGBN.US,D,20150109,000000,31.1224,31.1224,30.3289,30.3947,33041.808006785,0
+EGBN.US,D,20150112,000000,30.3211,30.4662,29.7561,29.9169,64131.103829998,0
+EGBN.US,D,20150113,000000,30.2288,30.5123,29.6708,30.1014,65524.8814566,0
+EGBN.US,D,20150114,000000,29.8081,30.0631,29.4079,29.4903,71638.334747824,0
+EGBN.US,D,20150115,000000,29.4443,29.5364,28.996,29.4354,137945.24066646,0
+EGBN.US,D,20150116,000000,29.7561,29.9169,29.3069,29.8081,114957.5959193,0
+EGBN.US,D,20150120,000000,30.2092,30.2092,29.3903,29.7983,69492.100728806,0
+EGBN.US,D,20150121,000000,29.7463,30.0729,29.5649,29.8659,82356.25019101,0
+EGBN.US,D,20150122,000000,29.9749,30.987,29.7561,30.7879,187634.89145829,0
+EGBN.US,D,20150123,000000,30.7957,31.6706,30.4986,30.6134,136780.87047657,0
+EGBN.US,D,20150126,000000,30.5849,30.8761,30.219,30.731,128274.44272329,0
+EGBN.US,D,20150127,000000,30.6036,30.9605,30.3211,30.6663,209799.72819909,0
+EGBN.US,D,20150128,000000,30.6134,30.8399,30.6036,30.7026,226017.30459173,0
+EGBN.US,D,20150129,000000,30.7506,31.7344,30.6751,31.6353,228960.8569019,0
+EGBN.US,D,20150130,000000,31.3146,31.7726,31.0958,31.2067,98792.018545667,0
+EGBN.US,D,20150202,000000,31.3048,31.8353,31.0233,31.7991,98380.104748192,0
+EGBN.US,D,20150203,000000,31.8903,32.3463,31.8815,32.063,99235.539589976,0
+EGBN.US,D,20150204,000000,31.9727,32.165,31.6794,31.7442,53837.337247578,0
+EGBN.US,D,20150205,000000,31.7726,32.1188,31.754,32.0532,87492.937596144,0
+EGBN.US,D,20150206,000000,32.1188,32.7593,32.1188,32.5562,137752.53841963,0
+EGBN.US,D,20150209,000000,32.4916,33.0222,31.9256,32.8573,261724.3172188,0
+EGBN.US,D,20150210,000000,32.9849,33.0222,32.7495,32.975,139636.73816648,0
+EGBN.US,D,20150211,000000,34.2639,34.2639,32.7397,33.076,68417.454336387,0
+EGBN.US,D,20150212,000000,33.2879,33.587,33.1202,33.5243,150409.71139448,0
+EGBN.US,D,20150213,000000,33.5332,33.5508,32.9849,33.2389,91395.922786071,0
+EGBN.US,D,20150217,000000,33.387,33.387,33.0124,33.1594,45905.957468988,0
+EGBN.US,D,20150218,000000,33.032,33.3399,32.674,32.8015,70002.914621219,0
+EGBN.US,D,20150219,000000,32.7593,33.2222,32.3561,32.7544,64878.462279376,0
+EGBN.US,D,20150220,000000,32.7397,33.1869,32.2865,33.1869,64990.617026213,0
+EGBN.US,D,20150223,000000,33.1869,33.1869,32.7397,33.1016,65292.415254065,0
+EGBN.US,D,20150224,000000,33.0584,33.387,32.6661,33.1398,84648.285380915,0
+EGBN.US,D,20150225,000000,33.1496,33.3135,32.9702,33.2222,36298.374019488,0
+EGBN.US,D,20150226,000000,32.929,33.6959,32.929,33.5782,51819.57139312,0
+EGBN.US,D,20150227,000000,33.487,33.9068,33.3037,33.898,390790.9802902,0
+EGBN.US,D,20150302,000000,33.2879,34.2157,33.2879,33.5684,179516.9269645,0
+EGBN.US,D,20150303,000000,33.1114,33.5508,32.2267,32.5298,143899.63813489,0
+EGBN.US,D,20150304,000000,32.3179,32.5014,32.0992,32.4552,55015.981677974,0
+EGBN.US,D,20150305,000000,32.6661,33.3223,32.5298,33.085,661625.32171798,0
+EGBN.US,D,20150306,000000,32.8289,33.7146,32.8289,33.1202,239683.87028811,0
+EGBN.US,D,20150309,000000,33.2781,33.5243,33.1398,33.4047,135678.69519174,0
+EGBN.US,D,20150310,000000,33.0124,33.3037,32.9466,33.1496,146639.27272354,0
+EGBN.US,D,20150311,000000,33.2683,34.0892,33.0035,33.3683,111456.32864077,0
+EGBN.US,D,20150312,000000,33.7057,34.4718,33.3949,34.4002,156611.86889456,0
+EGBN.US,D,20150313,000000,34.409,34.6463,33.8793,34.0147,351141.21851751,0
+EGBN.US,D,20150316,000000,34.1873,34.7277,34.1707,34.3345,143788.50297666,0
+EGBN.US,D,20150317,000000,34.3345,34.6267,34.2442,34.462,281111.79459249,0
+EGBN.US,D,20150318,000000,34.462,34.6561,34.1088,34.2353,287357.79440269,0
+EGBN.US,D,20150319,000000,34.0324,34.3531,33.9902,34.2639,125484.84829287,0
+EGBN.US,D,20150320,000000,34.51,34.7551,34.1707,34.665,320346.58380188,0
+EGBN.US,D,20150323,000000,34.6748,35.2947,34.6081,35.073,271138.17883286,0
+EGBN.US,D,20150324,000000,35.375,35.375,34.9632,35.0298,197710.46607868,0
+EGBN.US,D,20150325,000000,34.9828,35.3407,34.4718,34.5718,177653.1189898,0
+EGBN.US,D,20150326,000000,34.6365,35.275,34.5816,35.0651,190915.92759757,0
+EGBN.US,D,20150327,000000,35.0916,35.3407,34.665,34.8739,120225.81025482,0
+EGBN.US,D,20150330,000000,35.2103,35.5673,34.865,35.2191,106417.52174198,0
+EGBN.US,D,20150331,000000,34.9121,35.2269,34.8366,35.0396,404837.85253723,0
+EGBN.US,D,20150401,000000,35.0474,35.3574,34.3069,34.6267,119020.65652063,0
+EGBN.US,D,20150402,000000,34.7375,34.9023,34.3815,34.5002,104335.52180524,0
+EGBN.US,D,20150406,000000,34.2157,34.7189,34.2157,34.3913,89540.271520222,0
+EGBN.US,D,20150407,000000,34.4354,34.6601,34.1638,34.1971,71947.270095929,0
+EGBN.US,D,20150408,000000,34.0794,34.4354,34.0794,34.2157,124720.15683716,0
+EGBN.US,D,20150409,000000,34.1275,34.6081,33.7617,33.9431,98855.233039338,0
+EGBN.US,D,20150410,000000,33.9431,34.0794,33.7705,33.8695,84386.251108759,0
+EGBN.US,D,20150413,000000,33.7881,34.3069,33.7617,34.1186,151132.59971728,0
+EGBN.US,D,20150414,000000,34.1353,34.1971,33.641,33.9254,153212.56047679,0
+EGBN.US,D,20150415,000000,34.0892,34.3913,33.7617,34.3069,238690.7909843,0
+EGBN.US,D,20150416,000000,34.3256,34.6169,34.0892,34.4904,111274.84186862,0
+EGBN.US,D,20150417,000000,34.2157,34.3433,33.4135,33.587,121542.09914725,0
+EGBN.US,D,20150420,000000,33.4772,34.2727,33.4772,33.8793,110633.52063444,0
+EGBN.US,D,20150421,000000,33.8793,34.2157,33.7617,34.0147,63803.815886956,0
+EGBN.US,D,20150422,000000,33.9068,34.0246,32.4033,33.898,79782.808545404,0
+EGBN.US,D,20150423,000000,34.6748,34.6748,33.3223,33.8695,97321.771773494,0
+EGBN.US,D,20150424,000000,34.0422,34.5992,33.7979,34.5992,162260.38978072,0
+EGBN.US,D,20150427,000000,34.6267,35.0014,33.9254,34.0147,97758.155697551,0
+EGBN.US,D,20150428,000000,34.0598,34.4433,33.8745,34.4354,108917.55300783,0
+EGBN.US,D,20150429,000000,34.3001,34.4354,33.9333,34.3629,86581.425380941,0
+EGBN.US,D,20150430,000000,34.2157,34.2913,33.5684,33.6332,131733.9068689,0
+EGBN.US,D,20150501,000000,33.6606,33.8057,33.3497,33.5508,72550.866551633,0
+EGBN.US,D,20150504,000000,33.5332,34.0058,33.3781,33.8607,89868.579051873,0
+EGBN.US,D,20150505,000000,33.6508,33.9529,33.3321,33.6871,105209.30924196,0
+EGBN.US,D,20150506,000000,33.7057,33.9627,33.4047,33.8421,121048.61826116,0
+EGBN.US,D,20150507,000000,33.8333,34.0794,33.4772,33.9431,85164.197216364,0
+EGBN.US,D,20150508,000000,34.2727,34.2727,33.8509,33.9814,61919.616140095,0
+EGBN.US,D,20150511,000000,33.9627,34.665,33.9627,34.5718,75181.405159265,0
+EGBN.US,D,20150512,000000,34.3158,34.6267,34.0598,34.6081,62753.639621119,0
+EGBN.US,D,20150513,000000,34.6081,35.3309,34.3256,35.3045,173708.33066695,0
+EGBN.US,D,20150514,000000,35.3407,35.6859,35.1671,35.6683,190695.69645833,0
+EGBN.US,D,20150515,000000,35.5036,35.6222,35.2015,35.4564,183871.5899076,0
+EGBN.US,D,20150518,000000,35.4564,36.2607,35.2927,35.8488,258238.34376939,0
+EGBN.US,D,20150519,000000,35.995,36.2881,35.7223,36.1881,144682.68218554,0
+EGBN.US,D,20150520,000000,36.1597,36.5088,36.0704,36.5088,156831.08044521,0
+EGBN.US,D,20150521,000000,36.3804,36.9718,36.2607,36.9542,191790.7346229,0
+EGBN.US,D,20150522,000000,36.7452,37.0895,36.7452,37.0169,199243.92734452,0
+EGBN.US,D,20150526,000000,36.7639,36.8914,36.4794,36.7991,98969.42696339,0
+EGBN.US,D,20150527,000000,36.9542,37.2837,36.5353,37.1561,107622.67547617,0
+EGBN.US,D,20150528,000000,37.4024,37.4024,36.6893,36.808,93954.070602562,0
+EGBN.US,D,20150529,000000,36.7354,36.7354,36.0518,36.3068,83728.616456851,0
+EGBN.US,D,20150601,000000,36.5706,36.5706,36.042,36.2695,70283.301488311,0
+EGBN.US,D,20150602,000000,35.9056,36.8718,35.7281,36.6893,203949.32876864,0
+EGBN.US,D,20150603,000000,36.6991,37.7289,36.4598,37.6849,125594.96386249,0
+EGBN.US,D,20150604,000000,37.421,37.7574,36.9816,37.3111,136008.02231201,0
+EGBN.US,D,20150605,000000,37.3376,38.3518,36.9012,38.2301,127349.67585618,0
+EGBN.US,D,20150608,000000,38.1223,38.5607,38.0046,38.542,182913.17661645,0
+EGBN.US,D,20150609,000000,38.3321,39.0255,38.1859,38.8343,116815.28636237,0
+EGBN.US,D,20150610,000000,39.2178,39.6365,38.6057,39.4012,114973.90933703,0
+EGBN.US,D,20150611,000000,39.6003,39.6003,39.1531,39.3354,105063.50807107,0
+EGBN.US,D,20150612,000000,39.4012,39.4276,38.9716,39.2727,127238.54069795,0
+EGBN.US,D,20150615,000000,39.1157,39.362,38.8706,39.208,159789.92658448,0
+EGBN.US,D,20150616,000000,39.2266,39.6641,39.1531,39.5551,119349.98364089,0
+EGBN.US,D,20150617,000000,39.7288,39.7739,39.3914,39.5081,143678.38740705,0
+EGBN.US,D,20150618,000000,39.6552,40.2407,39.4542,39.975,163625.6189263,0
+EGBN.US,D,20150619,000000,40.2035,40.485,39.975,40.3574,276617.44801014,0
+EGBN.US,D,20150622,000000,40.8684,41.1058,40.6585,40.8861,149048.56060333,0
+EGBN.US,D,20150623,000000,41.0411,41.1421,40.8145,41.0313,145395.37462226,0
+EGBN.US,D,20150624,000000,40.8684,41.2784,40.7135,40.942,138746.63731204,0
+EGBN.US,D,20150625,000000,40.8312,41.4805,40.788,41.2156,122966.46443207,0
+EGBN.US,D,20150626,000000,40.6487,41.3176,40.6487,40.9783,448351.85513276,0
+EGBN.US,D,20150629,000000,40.5311,40.8234,39.8376,39.9563,171298.02319857,0
+EGBN.US,D,20150630,000000,40.2123,40.431,39.8278,40.1103,131945.98129929,0
+EGBN.US,D,20150701,000000,40.5026,40.9871,40.376,40.9155,102471.71383052,0
+EGBN.US,D,20150702,000000,40.9322,40.9969,40.3212,40.4575,115405.19531805,0
+EGBN.US,D,20150706,000000,40.0839,40.8684,40.0839,40.8234,95785.251741828,0
+EGBN.US,D,20150707,000000,40.7684,40.9155,39.9298,40.3672,91401.020729108,0
+EGBN.US,D,20150708,000000,39.6091,40.2407,39.5375,40.0475,121868.36750168,0
+EGBN.US,D,20150709,000000,40.4938,40.7586,39.8916,40.6674,67072.616962951,0
+EGBN.US,D,20150710,000000,41.0607,41.4991,40.9508,41.0313,198146.85000274,0
+EGBN.US,D,20150713,000000,41.3804,41.8992,41.0146,41.6992,119459.0796219,0
+EGBN.US,D,20150714,000000,41.6992,42.0277,41.4608,41.963,93217.927627868,0
+EGBN.US,D,20150715,000000,42.0729,42.3465,41.9551,42.2082,76559.888956752,0
+EGBN.US,D,20150716,000000,42.4004,42.9124,42.218,42.3661,88445.23335565,0
+EGBN.US,D,20150717,000000,42.4563,42.5299,41.6177,42.2023,77591.712627653,0
+EGBN.US,D,20150720,000000,42.4191,42.8114,42.1189,42.474,110252.19449519,0
+EGBN.US,D,20150721,000000,42.2023,42.6015,41.7826,41.9453,100170.50234315,0
+EGBN.US,D,20150722,000000,41.8708,42.273,41.8276,41.9728,85266.156077125,0
+EGBN.US,D,20150723,000000,42.8859,42.8859,40.8959,41.4334,155406.71516037,0
+EGBN.US,D,20150724,000000,41.5805,41.7826,40.6958,41.4893,195955.75408498,0
+EGBN.US,D,20150727,000000,40.7968,41.707,40.7968,41.4707,102144.42588748,0
+EGBN.US,D,20150728,000000,41.6433,41.6433,40.6145,40.6772,102580.80981154,0
+EGBN.US,D,20150729,000000,40.6399,40.8056,40.3388,40.3574,100170.50234315,0
+EGBN.US,D,20150730,000000,40.1466,41.3432,40.1466,40.9322,176558.08082522,0
+EGBN.US,D,20150731,000000,41.0607,41.0607,40.3672,40.5124,146966.56066659,0
+EGBN.US,D,20150803,000000,40.6585,41.0244,40.3859,40.9871,144281.98386275,0
+EGBN.US,D,20150804,000000,41.0607,41.6177,40.8772,40.9685,142143.90655259,0
+EGBN.US,D,20150805,000000,41.1156,41.3176,40.6399,40.942,94580.098007634,0
+EGBN.US,D,20150806,000000,41.0607,41.6393,40.3574,40.5683,88758.247058187,0
+EGBN.US,D,20150807,000000,40.3957,40.5487,39.8828,40.2829,61810.520159081,0
+EGBN.US,D,20150810,000000,40.8498,41.0146,40.4134,40.9685,137103.06047657,0
+EGBN.US,D,20150811,000000,40.6585,40.788,40.4036,40.6321,77340.89383018,0
+EGBN.US,D,20150812,000000,40.376,40.376,39.1443,39.6267,99733.098830489,0
+EGBN.US,D,20150813,000000,39.5905,40.2123,39.411,40.0563,165926.83041369,0
+EGBN.US,D,20150814,000000,39.9004,40.686,39.8474,40.6047,149596.07968561,0
+EGBN.US,D,20150817,000000,40.5683,41.1695,40.4751,41.1156,221163.0432309,0
+EGBN.US,D,20150818,000000,41.1519,41.3892,40.8684,40.9155,103237.42487484,0
+EGBN.US,D,20150819,000000,40.7037,40.942,40.2652,40.4938,56550.462532426,0
+EGBN.US,D,20150820,000000,40.1201,40.4938,39.3443,39.3532,97429.848165901,0
+EGBN.US,D,20150821,000000,38.5695,39.6179,38.031,39.0873,112882.73310282,0
+EGBN.US,D,20150824,000000,35.8566,38.9892,35.8399,37.3464,191196.31446466,0
+EGBN.US,D,20150825,000000,38.442,38.5979,36.8816,36.962,200338.96550909,0
+EGBN.US,D,20150826,000000,37.775,38.0938,37.1463,37.8466,200670.33180656,0
+EGBN.US,D,20150827,000000,38.1223,38.5146,37.3278,38.2684,179298.73500247,0
+EGBN.US,D,20150828,000000,38.0585,38.5979,37.9124,38.2399,75290.501140279,0
+EGBN.US,D,20150831,000000,37.83,38.342,37.83,38.2399,81647.636108721,0
+EGBN.US,D,20150901,000000,37.4122,37.7103,36.9374,37.4916,114308.11797626,0
+EGBN.US,D,20150902,000000,37.9124,37.9124,36.3421,37.4122,204066.58145851,0
+EGBN.US,D,20150903,000000,37.4572,38.1223,37.4298,37.675,73428.732342785,0
+EGBN.US,D,20150904,000000,37.2023,37.7574,37.2023,37.5475,52167.251108314,0
+EGBN.US,D,20150908,000000,38.1497,38.5695,37.83,38.4146,108717.71364074,0
+EGBN.US,D,20150909,000000,38.5509,38.9148,38.0408,38.1311,124611.06085615,0
+EGBN.US,D,20150910,000000,38.1949,39.1991,38.0585,38.8862,57938.122627382,0
+EGBN.US,D,20150911,000000,38.5695,38.9618,38.4322,38.8254,42522.962468941,0
+EGBN.US,D,20150914,000000,38.8951,39.2178,38.3958,38.8794,57974.827817255,0
+EGBN.US,D,20150915,000000,38.8794,39.8024,38.8794,39.7739,96773.233102601,0
+EGBN.US,D,20150916,000000,39.865,40.0103,39.5827,40.0103,55235.19322861,0
+EGBN.US,D,20150917,000000,40.0387,40.74,39.7366,39.8474,218212.35380048,0
+EGBN.US,D,20150918,000000,39.1157,39.3914,38.1026,38.5881,169431.15645803,0
+EGBN.US,D,20150921,000000,38.9148,39.4012,38.6871,39.1991,89647.328324021,0
+EGBN.US,D,20150922,000000,38.8794,39.2894,38.6617,39.1531,72005.386646563,0
+EGBN.US,D,20150923,000000,39.2982,39.9386,38.9804,39.7827,129015.68364102,0
+EGBN.US,D,20150924,000000,39.6925,40.788,39.6365,40.6772,136135.47088796,0
+EGBN.US,D,20150925,000000,41.1058,41.6521,40.74,41.3176,228175.77367403,0
+EGBN.US,D,20150928,000000,40.8312,41.707,40.8312,41.2686,198505.74519261,0
+EGBN.US,D,20150929,000000,41.2333,41.4246,40.8959,41.3892,232013.50519307,0
+EGBN.US,D,20150930,000000,41.7266,41.8904,41.4246,41.5157,170420.15740741,0
+EGBN.US,D,20151001,000000,41.5255,42.5025,40.7037,41.6433,187296.38804056,0
+EGBN.US,D,20151002,000000,41.2421,42.1091,40.1201,42.0179,255356.98636429,0
+EGBN.US,D,20151005,000000,42.1189,42.8859,41.963,42.2278,124708.94136248,0
+EGBN.US,D,20151006,000000,42.2366,42.2366,41.352,41.5717,94909.425127891,0
+EGBN.US,D,20151007,000000,41.7826,42.2023,41.707,42.0905,88794.95224806,0
+EGBN.US,D,20151008,000000,41.963,42.6201,41.963,42.5829,110144.11810279,0
+EGBN.US,D,20151009,000000,42.7123,43.4959,42.3926,42.5123,84386.251108759,0
+EGBN.US,D,20151012,000000,42.5485,43.2135,42.3838,42.8388,89834.932627821,0
+EGBN.US,D,20151013,000000,42.785,43.2488,42.5123,42.6947,126144.52212199,0
+EGBN.US,D,20151014,000000,42.7398,42.7672,41.5157,41.6992,102252.50227989,0
+EGBN.US,D,20151015,000000,41.7639,42.776,41.6992,42.7672,117923.57917884,0
+EGBN.US,D,20151016,000000,42.9399,43.3224,42.4377,43.2135,93484.040254454,0
+EGBN.US,D,20151019,000000,43.2576,43.7872,43.1223,43.3606,122454.63095105,0
+EGBN.US,D,20151020,000000,43.2576,43.7334,43.1958,43.24,91074.752374673,0
+EGBN.US,D,20151021,000000,43.3773,43.4244,41.9365,42.0543,115948.6360459,0
+EGBN.US,D,20151022,000000,42.3376,42.375,40.2476,41.4157,320674.89133353,0
+EGBN.US,D,20151023,000000,41.7992,43.0939,41.4707,43.0046,195298.11943307,0
+EGBN.US,D,20151026,000000,43.2047,44.4346,43.0762,43.3871,156281.5221857,0
+EGBN.US,D,20151027,000000,43.1125,44.2728,42.9036,43.8069,237599.83117416,0
+EGBN.US,D,20151028,000000,43.8344,46.1706,43.7784,46.095,178528.94560373,0
+EGBN.US,D,20151029,000000,45.9057,46.0872,44.9937,45.23,127898.21452708,0
+EGBN.US,D,20151030,000000,45.13,45.2398,43.3322,43.4332,137542.50316645,0
+EGBN.US,D,20151102,000000,43.2488,44.8122,43.2488,44.5631,98649.276140602,0
+EGBN.US,D,20151103,000000,44.5729,44.9839,44.4533,44.822,159021.15677435,0
+EGBN.US,D,20151104,000000,44.9289,45.3124,44.6454,45.0309,83598.109115077,0
+EGBN.US,D,20151105,000000,44.9015,46.0872,44.9015,45.8332,66743.289842693,0
+EGBN.US,D,20151106,000000,46.199,47.4564,45.0309,46.9179,121868.36750168,0
+EGBN.US,D,20151109,000000,46.9905,48.0684,46.6688,46.8003,139009.69117281,0
+EGBN.US,D,20151110,000000,46.6816,47.785,46.3981,47.6192,102033.29072926,0
+EGBN.US,D,20151111,000000,47.785,48.3597,47.6026,47.7036,133158.27215374,0
+EGBN.US,D,20151112,000000,47.5858,48.0233,46.9905,47.4025,125376.77190046,0
+EGBN.US,D,20151113,000000,47.0474,47.4221,46.2088,46.4443,142801.5412045,0
+EGBN.US,D,20151116,000000,46.3344,47.065,45.7596,47.0091,164174.1575972,0
+EGBN.US,D,20151117,000000,47.0562,47.8311,46.3442,47.4495,133046.1174069,0
+EGBN.US,D,20151118,000000,47.6564,47.8134,46.3069,47.1376,178091.54209106,0
+EGBN.US,D,20151119,000000,47.0729,47.3279,46.5256,47.2279,78908.001520076,0
+EGBN.US,D,20151120,000000,47.275,48.3234,47.2004,48.085,90524.174526566,0
+EGBN.US,D,20151123,000000,47.9585,48.9796,47.9585,48.5598,80879.885887191,0
+EGBN.US,D,20151124,000000,48.4343,49.1904,47.985,49.0806,88992.752437937,0
+EGBN.US,D,20151125,000000,49.1542,49.7014,49.0345,49.6651,106853.90566603,0
+EGBN.US,D,20151127,000000,49.6848,50.1673,49.4709,50.0025,56223.174589383,0
+EGBN.US,D,20151130,000000,49.6465,50.1771,48.2597,49.8475,245164.15905402,0
+EGBN.US,D,20151201,000000,50.0212,50.695,49.8211,50.3507,117042.65462186,0
+EGBN.US,D,20151202,000000,49.3463,49.8299,48.907,49.7544,288872.9030736,0
+EGBN.US,D,20151203,000000,50.0025,50.3762,48.551,48.551,188256.84050893,0
+EGBN.US,D,20151204,000000,48.6686,49.4111,48.4431,49.3365,411638.50854998,0
+EGBN.US,D,20151207,000000,49.2091,50.3419,48.7334,49.9927,204615.12012941,0
+EGBN.US,D,20151208,000000,49.6926,50.4301,47.9674,48.1772,241997.31683878,0
+EGBN.US,D,20151209,000000,48.141,48.5058,47.275,47.8134,186309.4262684,0
+EGBN.US,D,20151210,000000,47.7124,48.0135,46.9905,47.118,254698.33212376,0
+EGBN.US,D,20151211,000000,46.2186,47.019,44.9387,45.1839,297331.41016233,0
+EGBN.US,D,20151214,000000,45.176,46.1892,44.9289,46.0058,156444.65636292,0
+EGBN.US,D,20151215,000000,46.3893,47.6948,46.3893,47.5672,135898.92633099,0
+EGBN.US,D,20151216,000000,47.9311,48.753,47.4495,48.3519,222697.52408535,0
+EGBN.US,D,20151217,000000,48.4343,48.5872,47.3357,47.4495,145870.5029134,0
+EGBN.US,D,20151218,000000,47.2377,47.2377,44.7936,44.8917,911940.44241764,0
+EGBN.US,D,20151221,000000,45.2026,46.6738,44.6926,45.2957,124940.38797641,0
+EGBN.US,D,20151222,000000,45.4761,45.5674,44.4631,45.2398,173570.68620492,0
+EGBN.US,D,20151223,000000,45.4761,45.6596,44.9651,45.0839,237599.83117416,0
+EGBN.US,D,20151224,000000,45.13,46.7061,45.13,46.2598,65881.737469263,0
+EGBN.US,D,20151228,000000,46.353,46.664,45.5762,46.664,90820.874811379,0
+EGBN.US,D,20151229,000000,46.8091,47.3927,46.7061,47.1828,105511.10746981,0
+EGBN.US,D,20151230,000000,47.1828,47.7389,46.5619,46.608,50922.333418424,0
+EGBN.US,D,20151231,000000,46.4629,47.0827,45.7136,46.0519,86745.579146766,0
+EGBN.US,D,20160104,000000,45.13,45.4497,44.0815,44.209,132471.0694322,0
+EGBN.US,D,20160105,000000,44.2904,45.8057,44.2904,45.1486,158727.51525535,0
+EGBN.US,D,20160106,000000,44.364,45.8136,44.263,45.5762,210912.09936999,0
+EGBN.US,D,20160107,000000,44.8024,45.3212,43.8893,44.5552,249513.72405408,0
+EGBN.US,D,20160108,000000,44.8828,45.0113,43.797,43.8344,135268.82057148,0
+EGBN.US,D,20160111,000000,44.1992,44.3267,43.0575,43.6058,216849.1638321,0
+EGBN.US,D,20160112,000000,43.797,44.1619,43.3057,44.0717,151054.09139449,0
+EGBN.US,D,20160113,000000,44.2444,44.5101,41.3804,41.5619,211829.72911684,0
+EGBN.US,D,20160114,000000,41.6609,42.4191,40.8959,41.7354,246752.67810467,0
+EGBN.US,D,20160115,000000,40.686,42.1189,40.1035,41.8355,388883.33000536,0
+EGBN.US,D,20160119,000000,42.3926,42.6015,41.1421,41.8806,131077.2918056,0
+EGBN.US,D,20160120,000000,41.2784,42.2366,40.5124,41.809,138254.17601457,0
+EGBN.US,D,20160121,000000,45.9597,45.9597,41.0244,41.2598,237689.55497163,0
+EGBN.US,D,20160122,000000,41.7992,41.7992,41.0783,41.4893,217594.48310426,0
+EGBN.US,D,20160125,000000,41.1333,41.3618,40.074,40.1947,117293.47341934,0
+EGBN.US,D,20160126,000000,40.4751,41.3432,40.3672,41.1695,100976.99693177,0
+EGBN.US,D,20160127,000000,40.9685,42.1464,40.788,41.2058,116892.77509655,0
+EGBN.US,D,20160128,000000,41.5717,42.5221,41.352,41.9826,76105.152437759,0
+EGBN.US,D,20160129,000000,42.1464,43.1037,41.8708,43.1037,104139.76079258,0
+EGBN.US,D,20160201,000000,42.8957,43.7156,42.2926,43.3694,115979.22370414,0
+EGBN.US,D,20160202,000000,43.0046,43.0762,41.8542,41.9091,173991.77629986,0
+EGBN.US,D,20160203,000000,42.1562,42.8761,40.8959,41.9365,68276.751108537,0
+EGBN.US,D,20160204,000000,41.8806,42.5485,41.298,41.6354,81625.205159353,0
+EGBN.US,D,20160205,000000,41.5717,42.218,40.7311,40.7498,121921.38610928,0
+EGBN.US,D,20160208,000000,40.3672,41.0509,39.92,40.2741,162928.2203187,0
+EGBN.US,D,20160209,000000,39.92,41.2882,39.92,40.6399,132636.24278664,0
+EGBN.US,D,20160210,000000,40.8684,42.1278,40.8312,41.2784,125459.35857768,0
+EGBN.US,D,20160211,000000,40.4134,40.9636,40.074,40.6585,130015.90006509,0
+EGBN.US,D,20160212,000000,41.3971,42.1739,41.0783,41.963,65489.195855334,0
+EGBN.US,D,20160216,000000,42.4927,42.6839,41.861,42.3288,108823.75085593,0
+EGBN.US,D,20160217,000000,42.5661,43.0713,41.6266,41.7639,93326.004020275,0
+EGBN.US,D,20160218,000000,41.8178,41.9277,41.1067,41.6089,123548.64952702,0
+EGBN.US,D,20160219,000000,41.5442,42.4475,41.2735,41.5903,162522.42405287,0
+EGBN.US,D,20160222,000000,42.0179,42.8016,41.7266,42.273,112180.23655218,0
+EGBN.US,D,20160223,000000,42.2552,42.5025,40.9508,40.9508,151064.28728057,0
+EGBN.US,D,20160224,000000,40.5124,41.755,40.1035,41.6521,93053.773862043,0
+EGBN.US,D,20160225,000000,41.6992,42.0277,40.2172,41.9277,64449.215475573,0
+EGBN.US,D,20160226,000000,42.1739,43.341,41.8904,43.1125,98712.490634273,0
+EGBN.US,D,20160229,000000,43.0311,43.236,41.7826,41.8276,110340.89870405,0
+EGBN.US,D,20160301,000000,41.8542,43.7432,41.8542,43.597,99314.047912762,0
+EGBN.US,D,20160302,000000,43.5323,44.4905,43.3322,44.4346,102627.71088749,0
+EGBN.US,D,20160303,000000,44.5631,45.5037,44.1619,45.4761,110811.94864076,0
+EGBN.US,D,20160304,000000,45.3938,45.535,44.6994,45.4134,123466.0628498,0
+EGBN.US,D,20160307,000000,45.176,46.6276,44.873,45.997,141600.46582474,0
+EGBN.US,D,20160308,000000,45.741,45.9685,44.5003,44.5631,114564.03471677,0
+EGBN.US,D,20160309,000000,44.9103,45.3124,44.2276,44.2532,155121.23035024,0
+EGBN.US,D,20160310,000000,44.4101,44.6994,43.3557,44.263,278710.66342157,0
+EGBN.US,D,20160311,000000,44.7278,45.4939,44.5385,45.3477,159758.31933765,0
+EGBN.US,D,20160314,000000,45.2761,45.5949,44.5385,44.9289,163503.2682934,0
+EGBN.US,D,20160315,000000,44.8122,45.5576,44.3404,44.4277,138784.36209053,0
+EGBN.US,D,20160316,000000,44.2532,44.9103,43.2488,43.3224,138194.02028672,0
+EGBN.US,D,20160317,000000,43.4332,44.0619,42.7231,43.8422,218226.62804098,0
+EGBN.US,D,20160318,000000,44.1354,44.2992,42.7878,43.2322,961795.2665639,0
+EGBN.US,D,20160321,000000,43.2576,44.4434,43.2047,44.0619,175042.97215431,0
+EGBN.US,D,20160322,000000,43.7334,44.1266,43.286,43.8795,81335.641994793,0
+EGBN.US,D,20160323,000000,43.8246,44.2041,43.2488,43.4519,82803.84958975,0
+EGBN.US,D,20160324,000000,43.2772,44.2444,42.5927,43.0762,120189.10506495,0
+EGBN.US,D,20160328,000000,43.3224,43.5147,42.4927,43.0575,52216.19136148,0
+EGBN.US,D,20160329,000000,42.831,44.0167,42.6947,43.9442,98761.430887439,0
+EGBN.US,D,20160330,000000,43.9795,44.6003,43.9795,44.4277,99610.748197576,0
+EGBN.US,D,20160331,000000,44.1992,44.1992,43.6411,43.797,107614.5187673,0
+EGBN.US,D,20160401,000000,43.4057,43.5283,42.9497,43.2674,134115.66585629,0
+EGBN.US,D,20160404,000000,43.1694,43.3871,42.2828,43.3057,104387.52082422,0
+EGBN.US,D,20160405,000000,42.8388,43.2812,41.9051,42.375,121848.99531814,0
+EGBN.US,D,20160406,000000,42.3376,42.73,41.6266,42.6849,92219.750381019,0
+EGBN.US,D,20160407,000000,42.4004,42.5563,41.1695,41.4246,114408.03765981,0
+EGBN.US,D,20160408,000000,41.7266,42.0817,41.298,41.5619,105499.89199513,0
+EGBN.US,D,20160411,000000,41.8542,42.3661,41.4991,41.6805,75216.071171924,0
+EGBN.US,D,20160412,000000,41.6805,42.4927,40.6487,42.3465,83392.15221634,0
+EGBN.US,D,20160413,000000,42.7123,43.4332,42.5397,43.4057,104143.83914701,0
+EGBN.US,D,20160414,000000,43.1321,44.2354,43.1321,43.9795,107459.54129896,0
+EGBN.US,D,20160415,000000,43.8795,44.4346,43.6333,44.2354,113825.85256487,0
+EGBN.US,D,20160418,000000,43.8795,44.9475,43.8795,44.9015,147716.97788178,0
+EGBN.US,D,20160419,000000,44.8917,45.2124,44.1227,45.1839,88329.000254383,0
+EGBN.US,D,20160420,000000,45.1672,45.6135,43.9883,45.3938,82014.68800746,0
+EGBN.US,D,20160421,000000,44.3738,45.4497,44.3365,45.3389,116171.92595097,0
+EGBN.US,D,20160422,000000,45.2026,46.1324,45.1672,45.9057,126423.88940048,0
+EGBN.US,D,20160425,000000,45.9057,45.9597,45.4673,45.9421,91878.18819747,0
+EGBN.US,D,20160426,000000,46.0519,46.7806,45.7959,46.25,70256.792184513,0
+EGBN.US,D,20160427,000000,46.2422,46.5619,45.8597,46.5433,115189.04253324,0
+EGBN.US,D,20160428,000000,46.1137,46.7159,45.997,46.1324,98638.060665918,0
+EGBN.US,D,20160429,000000,46.0519,46.6364,45.2574,46.2598,79610.498070718,0
+EGBN.US,D,20160502,000000,46.2971,46.7159,46.1225,46.3981,94866.602406372,0
+EGBN.US,D,20160503,000000,45.7684,46.2246,44.8465,44.8828,72784.352342776,0
+EGBN.US,D,20160504,000000,44.6454,44.8583,43.698,44.2532,114871.95047627,0
+EGBN.US,D,20160505,000000,44.5631,45.2398,44.2532,45.1113,129274.65914735,0
+EGBN.US,D,20160506,000000,44.718,45.6322,43.7334,45.5949,78830.512785897,0
+EGBN.US,D,20160509,000000,45.486,46.2971,44.7828,45.7871,103051.85974825,0
+EGBN.US,D,20160510,000000,45.842,46.7159,45.842,46.5619,76140.838039025,0
+EGBN.US,D,20160511,000000,46.5345,46.7159,45.8695,45.8783,88412.606520207,0
+EGBN.US,D,20160512,000000,45.9773,46.3069,45.2026,45.6322,73894.684336463,0
+EGBN.US,D,20160513,000000,45.586,46.048,44.718,44.9839,90360.02076074,0
+EGBN.US,D,20160516,000000,44.9937,46.9023,43.5715,45.7684,94420.022596239,0
+EGBN.US,D,20160517,000000,45.7048,45.8695,43.9981,44.1452,100156.22810265,0
+EGBN.US,D,20160518,000000,44.263,45.8597,43.9707,45.6694,127936.95889417,0
+EGBN.US,D,20160519,000000,45.5488,46.4991,44.6288,44.9651,62664.935412257,0
+EGBN.US,D,20160520,000000,45.2663,45.9499,45.0839,45.385,59018.886551447,0
+EGBN.US,D,20160523,000000,45.385,45.6223,44.8122,45.0652,54767.202057718,0
+EGBN.US,D,20160524,000000,45.23,46.9817,45.23,46.8925,94165.125444336,0
+EGBN.US,D,20160525,000000,46.9631,47.6761,46.4069,46.5345,89872.657406303,0
+EGBN.US,D,20160526,000000,46.5982,46.5982,45.997,46.0519,40747.858703093,0
+EGBN.US,D,20160527,000000,46.25,46.4717,45.9871,46.3246,172907.95360998,0
+EGBN.US,D,20160531,000000,46.3893,46.9817,45.6772,46.9817,107226.05550781,0
+EGBN.US,D,20160601,000000,46.5894,47.4123,46.3795,47.2475,79088.468703622,0
+EGBN.US,D,20160602,000000,47.0562,47.2661,45.6322,47.1926,50297.32560196,0
+EGBN.US,D,20160603,000000,46.6816,46.7061,45.3389,45.8136,84818.556678385,0
+EGBN.US,D,20160606,000000,45.686,47.1926,45.6223,47.0003,131662.53566637,0
+EGBN.US,D,20160607,000000,46.9101,47.3014,46.4353,46.4531,58971.985475497,0
+EGBN.US,D,20160608,000000,46.3795,46.9435,46.2186,46.7159,62002.202817311,0
+EGBN.US,D,20160609,000000,46.7061,46.9257,45.7224,46.5894,92107.595634182,0
+EGBN.US,D,20160610,000000,46.0156,46.8925,45.9421,46.4353,58091.060918522,0
+EGBN.US,D,20160613,000000,46.9395,46.9395,45.2574,45.4233,79531.989747933,0
+EGBN.US,D,20160614,000000,45.4939,45.7508,44.5385,44.6828,43144.911519582,0
+EGBN.US,D,20160615,000000,44.775,45.3555,44.1698,44.209,65845.032279389,0
+EGBN.US,D,20160616,000000,43.8167,44.2178,43.288,43.7334,89981.753387317,0
+EGBN.US,D,20160617,000000,43.6147,43.9629,42.9781,43.0575,183009.01794556,0
+EGBN.US,D,20160620,000000,43.6333,44.4905,43.286,43.6333,75595.358133954,0
+EGBN.US,D,20160621,000000,43.6509,43.9707,43.0762,43.753,64505.292848991,0
+EGBN.US,D,20160622,000000,43.8608,44.3905,43.4763,43.5057,57590.442912187,0
+EGBN.US,D,20160623,000000,44.1354,46.0617,43.6333,46.0343,120738.66332445,0
+EGBN.US,D,20160624,000000,43.7334,44.4807,42.7398,42.8575,224244.24000309,0
+EGBN.US,D,20160627,000000,42.4927,42.4927,41.1254,41.251,98811.390729211,0
+EGBN.US,D,20160628,000000,42.0277,42.1925,41.453,41.963,76903.490317516,0
+EGBN.US,D,20160629,000000,42.375,42.7212,42.0453,42.576,88839.814146795,0
+EGBN.US,D,20160630,000000,42.675,43.9707,42.165,43.8991,94937.973608905,0
+EGBN.US,D,20160701,000000,43.6509,44.0521,42.9948,43.2576,116046.51655224,0
+EGBN.US,D,20160705,000000,42.9203,42.9399,41.9728,42.1925,53140.958228581,0
+EGBN.US,D,20160706,000000,42.0729,42.8212,41.9728,42.5025,45527.690095565,0
+EGBN.US,D,20160707,000000,42.6015,43.1606,42.3024,42.8859,87858.969906275,0
+EGBN.US,D,20160708,000000,43.3146,44.2816,43.3146,43.8167,81873.98477961,0
+EGBN.US,D,20160711,000000,44.0992,44.8632,44.0992,44.7278,66386.43383003,0
+EGBN.US,D,20160712,000000,44.6003,45.6135,44.6003,45.2859,76036.840001048,0
+EGBN.US,D,20160713,000000,45.3938,45.6223,44.9387,45.23,48506.928006999,0
+EGBN.US,D,20160714,000000,45.8057,46.4255,45.4321,45.4497,84687.029748004,0
+EGBN.US,D,20160715,000000,45.8332,46.0519,45.2398,45.6772,51074.252120958,0
+EGBN.US,D,20160718,000000,45.6958,45.7959,45.0554,45.1015,55825.535032416,0
+EGBN.US,D,20160719,000000,45.0211,45.4889,44.2904,44.9387,53397.894557699,0
+EGBN.US,D,20160720,000000,45.2398,45.2957,44.7464,45.0211,91629.408577213,0
+EGBN.US,D,20160721,000000,45.1113,46.2176,44.7464,45.0476,157956.706268,0
+EGBN.US,D,20160722,000000,45.0015,46.2186,45.0015,45.8959,73775.392469372,0
+EGBN.US,D,20160725,000000,45.7684,45.9057,45.2212,45.3555,135283.094812,0
+EGBN.US,D,20160726,000000,45.3751,45.641,44.2816,45.5037,138967.88803989,0
+EGBN.US,D,20160727,000000,45.4761,46.151,44.8024,45.9773,104361.01152043,0
+EGBN.US,D,20160728,000000,46.3148,46.6992,45.7312,46.6452,114124.59202689,0
+EGBN.US,D,20160729,000000,46.5345,47.1278,46.2088,47.0376,185467.2460785,0
+EGBN.US,D,20160801,000000,47.3201,47.3201,46.0617,46.7346,125491.98541312,0
+EGBN.US,D,20160802,000000,46.6364,46.8277,46.0617,46.3246,65121.124367987,0
+EGBN.US,D,20160803,000000,46.1137,47.0288,46.1137,46.5433,71849.389589599,0
+EGBN.US,D,20160804,000000,46.4903,46.7346,46.2971,46.5708,44486.690127196,0
+EGBN.US,D,20160805,000000,46.863,48.085,46.8003,48.0772,137191.76468544,0
+EGBN.US,D,20160808,000000,48.3597,48.3597,47.3455,47.6859,42317.005570204,0
+EGBN.US,D,20160809,000000,47.8036,48.0518,47.6192,47.9115,81286.701741627,0
+EGBN.US,D,20160810,000000,47.8311,47.8761,46.9179,47.0925,55101.627121013,0
+EGBN.US,D,20160811,000000,47.1642,47.2475,46.7444,46.8463,57300.879747626,0
+EGBN.US,D,20160812,000000,46.5619,46.5619,45.997,46.4305,105654.86946348,0
+EGBN.US,D,20160815,000000,46.5345,47.1552,46.4531,46.9631,60502.387975518,0
+EGBN.US,D,20160816,000000,46.763,47.1092,45.6322,46.8365,95385.573007645,0
+EGBN.US,D,20160817,000000,46.7904,47.1886,46.6738,46.7904,43240.752848698,0
+EGBN.US,D,20160818,000000,46.7257,46.9101,46.4353,46.664,72115.502216185,0
+EGBN.US,D,20160819,000000,46.4717,46.8003,46.3471,46.3981,88583.897406285,0
+EGBN.US,D,20160822,000000,46.1892,46.3442,45.8783,46.1225,123178.53886246,0
+EGBN.US,D,20160823,000000,46.2598,46.6816,45.8234,46.5256,76695.494241564,0
+EGBN.US,D,20160824,000000,46.5433,46.9179,46.4443,46.6738,33653.56117135,0
+EGBN.US,D,20160825,000000,46.4717,46.9101,46.3255,46.6914,99857.488640618,0
+EGBN.US,D,20160826,000000,46.7061,46.9533,46.3246,46.8091,69469.669779439,0
+EGBN.US,D,20160829,000000,46.7061,47.4407,46.6738,46.7718,55250.487057724,0
+EGBN.US,D,20160830,000000,46.7718,47.3014,46.7718,47.3014,72340.831298466,0
+EGBN.US,D,20160831,000000,47.3357,47.7565,46.8532,47.2004,83262.664463174,0
+EGBN.US,D,20160901,000000,47.2279,47.4025,46.3628,46.9179,48039.956424713,0
+EGBN.US,D,20160902,000000,46.9631,46.9631,46.4717,46.7444,70131.382785778,0
+EGBN.US,D,20160906,000000,47.1278,47.1278,45.8057,46.3981,65481.039146473,0
+EGBN.US,D,20160907,000000,46.7159,47.1552,46.2794,47.0003,58527.44484258,0
+EGBN.US,D,20160908,000000,47.0729,47.0729,46.1892,46.3707,63391.902089482,0
+EGBN.US,D,20160909,000000,46.1324,46.5158,45.8106,45.8695,71504.768640227,0
+EGBN.US,D,20160912,000000,45.686,46.095,45.23,45.6223,106619.40028628,0
+EGBN.US,D,20160913,000000,45.4497,45.4497,44.5003,44.6994,117641.15313453,0
+EGBN.US,D,20160914,000000,44.8298,45.0162,44.2532,44.3826,53474.363703269,0
+EGBN.US,D,20160915,000000,44.4003,45.1113,44.1354,45.1113,71557.787247823,0
+EGBN.US,D,20160916,000000,45.2124,45.3555,44.4807,44.9201,114638.46468512,0
+EGBN.US,D,20160919,000000,45.0397,45.4673,44.6994,45.2574,62407.999083139,0
+EGBN.US,D,20160920,000000,45.4233,45.5762,45.2026,45.4233,55938.709367861,0
+EGBN.US,D,20160921,000000,45.5576,45.7508,45.2398,45.5233,92041.322374688,0
+EGBN.US,D,20160922,000000,45.7224,45.9155,45.4036,45.9057,155135.50459075,0
+EGBN.US,D,20160923,000000,45.7312,45.9057,45.2026,45.4585,61115.160728691,0
+EGBN.US,D,20160926,000000,45.2124,45.2124,44.3453,44.5905,119172.57522316,0
+EGBN.US,D,20160927,000000,44.62,44.9937,44.3267,44.8024,126393.30174225,0
+EGBN.US,D,20160928,000000,45.0554,45.23,44.7464,45.2212,125993.62300807,0
+EGBN.US,D,20160929,000000,45.3477,45.5488,44.3905,44.4003,150385.2412679,0
+EGBN.US,D,20160930,000000,44.5905,45.2663,44.1894,44.9839,61509.741519836,0
+EGBN.US,D,20161003,000000,44.7366,44.775,43.9795,44.2532,44935.309114544,0
+EGBN.US,D,20161004,000000,44.2992,44.8298,44.2482,44.2904,43220.361076546,0
+EGBN.US,D,20161005,000000,44.4807,45.385,44.2992,45.0015,54630.577184298,0
+EGBN.US,D,20161006,000000,45.0015,45.0015,44.4189,44.9289,62875.990254032,0
+EGBN.US,D,20161007,000000,44.8828,45.1574,44.3738,45.0397,84055.904399894,0
+EGBN.US,D,20161010,000000,45.2398,45.8136,45.0554,45.6047,132753.49547651,0
+EGBN.US,D,20161011,000000,45.686,45.7959,44.8298,45.3751,54613.244177969,0
+EGBN.US,D,20161012,000000,45.4497,45.6958,45.0554,45.2957,72799.64617189,0
+EGBN.US,D,20161013,000000,44.9289,44.9289,43.8246,44.1796,98364.810919079,0
+EGBN.US,D,20161014,000000,44.5729,45.0839,44.2532,44.6828,29822.966772563,0
+EGBN.US,D,20161017,000000,44.6003,45.1427,44.1364,44.2444,33873.792310594,0
+EGBN.US,D,20161018,000000,44.4719,44.4807,44.2178,44.2816,42813.54522211,0
+EGBN.US,D,20161019,000000,44.5003,44.8917,44.0521,44.4631,55673.616329882,0
+EGBN.US,D,20161020,000000,45.1672,45.1672,43.8422,44.4631,79646.183671984,0
+EGBN.US,D,20161021,000000,44.1698,44.5866,43.9167,44.3365,113085.63123574,0
+EGBN.US,D,20161024,000000,44.7464,45.4419,44.4719,45.3477,66916.619905986,0
+EGBN.US,D,20161025,000000,45.3046,45.5674,44.9201,45.1113,137251.92041328,0
+EGBN.US,D,20161026,000000,45.0309,45.4036,44.4189,44.5189,61527.074526165,0
+EGBN.US,D,20161027,000000,44.8917,45.0652,44.5003,44.6641,50817.31579184,0
+EGBN.US,D,20161028,000000,44.775,44.9387,44.364,44.7936,73572.494336458,0
+EGBN.US,D,20161031,000000,44.8024,45.3046,44.5729,44.8465,124272.55743843,0
+EGBN.US,D,20161101,000000,45.075,45.1202,44.0717,44.2992,55205.625158989,0
+EGBN.US,D,20161102,000000,44.0717,44.0717,43.1125,43.6598,78909.021108684,0
+EGBN.US,D,20161103,000000,43.8422,44.1178,43.2488,44.0256,47907.409905724,0
+EGBN.US,D,20161104,000000,44.0256,44.2532,43.0664,43.6598,102659.31813433,0
+EGBN.US,D,20161107,000000,44.3453,45.1202,44.1178,44.62,106412.42379893,0
+EGBN.US,D,20161108,000000,44.5729,44.7553,44.1178,44.2532,72515.180950368,0
+EGBN.US,D,20161109,000000,44.5287,47.2661,44.5287,46.7159,153500.08446415,0
+EGBN.US,D,20161110,000000,47.2661,49.6376,47.173,49.2728,197245.53367361,0
+EGBN.US,D,20161111,000000,49.2728,50.6851,48.4529,50.6851,247781.44300975,0
+EGBN.US,D,20161114,000000,51.462,52.2829,49.2277,49.6376,205934.46778765,0
+EGBN.US,D,20161115,000000,49.4111,49.9574,48.4049,49.0443,149197.42054003,0
+EGBN.US,D,20161116,000000,49.0443,49.3169,48.5058,48.955,110828.26205849,0
+EGBN.US,D,20161117,000000,49.3169,49.7269,47.8575,49.4994,92202.41737469,0
+EGBN.US,D,20161118,000000,49.7269,50.7342,49.0904,50.5498,78191.230728927,0
+EGBN.US,D,20161121,000000,50.8235,51.0068,50.1859,51.0068,90271.316551878,0
+EGBN.US,D,20161122,000000,51.0971,51.6444,50.6851,51.5532,173272.9663315,0
+EGBN.US,D,20161123,000000,51.7817,52.7841,51.1461,52.6036,99279.381900104,0
+EGBN.US,D,20161125,000000,52.6928,52.9684,52.3299,52.9684,58421.407627388,0
+EGBN.US,D,20161128,000000,52.6928,53.0136,51.7817,51.918,153483.77104642,0
+EGBN.US,D,20161129,000000,51.7817,52.4212,50.9147,51.0068,157908.78560345,0
+EGBN.US,D,20161130,000000,51.6905,53.6981,51.5806,53.6069,219453.19313593,0
+EGBN.US,D,20161201,000000,53.6981,55.2939,52.8321,55.0202,222632.27041446,0
+EGBN.US,D,20161202,000000,54.7466,55.2037,54.065,54.7466,168469.68440106,0
+EGBN.US,D,20161205,000000,55.2939,55.2939,53.9256,54.7907,78162.682247914,0
+EGBN.US,D,20161206,000000,54.9751,55.6597,54.473,55.1134,89273.139305029,0
+EGBN.US,D,20161207,000000,55.2037,56.2531,54.8829,56.2531,110178.78411545,0
+EGBN.US,D,20161208,000000,56.2992,58.7139,56.2992,58.3039,133899.51307146,0
+EGBN.US,D,20161209,000000,58.4863,59.0365,57.9881,58.9885,93141.458482298,0
+EGBN.US,D,20161212,000000,58.9885,59.2592,56.9838,57.073,113511.81927372,0
+EGBN.US,D,20161213,000000,57.4388,57.939,56.3433,56.7552,100176.6198748,0
+EGBN.US,D,20161214,000000,56.205,56.9838,55.7039,55.9794,118262.08259657,0
+EGBN.US,D,20161215,000000,56.205,57.073,55.9794,56.4355,95996.306583603,0
+EGBN.US,D,20161216,000000,56.2992,56.9838,55.7519,55.9314,193608.66111027,0
+EGBN.US,D,20161219,000000,55.4782,56.1569,55.0673,55.7941,118521.0581029,0
+EGBN.US,D,20161220,000000,56.205,56.9838,56.0697,56.9838,64414.549462913,0
+EGBN.US,D,20161221,000000,56.6641,56.9838,55.8422,56.8014,114027.73110916,0
+EGBN.US,D,20161222,000000,56.8896,58.3039,56.4806,57.7586,249211.92582622,0
+EGBN.US,D,20161223,000000,57.7586,57.7586,56.7356,57.0289,52552.655601991,0
+EGBN.US,D,20161227,000000,56.9838,57.6223,56.1157,57.5291,87842.656488553,0
+EGBN.US,D,20161228,000000,57.6223,57.6223,56.205,56.6169,90586.369431629,0
+EGBN.US,D,20161229,000000,56.8014,56.8014,55.6155,56.0697,69860.172216153,0
+EGBN.US,D,20161230,000000,56.2992,56.2992,55.2939,55.6155,127860.4897486,0
+EGBN.US,D,20170103,000000,56.4806,56.4806,54.0169,54.931,132650.51702714,0
+EGBN.US,D,20170104,000000,55.0673,55.4782,54.7025,54.931,153350.20493882,0
+EGBN.US,D,20170105,000000,54.7907,55.1575,53.3333,54.2905,110902.69202684,0
+EGBN.US,D,20170106,000000,54.7025,55.2939,54.7025,54.8388,164655.40341999,0
+EGBN.US,D,20170109,000000,54.6553,54.9751,53.4696,53.6981,154887.7445591,0
+EGBN.US,D,20170110,000000,53.6069,55.2037,53.6069,54.7466,228418.43576265,0
+EGBN.US,D,20170111,000000,54.8829,56.3433,54.2905,55.6597,220852.06870558,0
+EGBN.US,D,20170112,000000,55.386,55.6597,54.2473,54.9751,88992.752437937,0
+EGBN.US,D,20170113,000000,55.386,56.4806,54.6553,54.7907,62553.800254028,0
+EGBN.US,D,20170117,000000,54.2905,54.2905,52.9684,53.1499,73186.070254174,0
+EGBN.US,D,20170118,000000,53.653,53.7893,52.7399,53.6981,88278.020824003,0
+EGBN.US,D,20170119,000000,56.5728,56.5728,54.1993,54.2473,128383.53870431,0
+EGBN.US,D,20170120,000000,54.6553,55.1575,53.1048,54.6103,326637.44551084,0
+EGBN.US,D,20170123,000000,54.473,55.0683,54.2905,54.6103,241697.55778815,0
+EGBN.US,D,20170124,000000,54.7466,55.7039,54.3818,55.5224,247868.1080414,0
+EGBN.US,D,20170125,000000,56.1619,56.1619,55.4312,55.6155,170949.32389476,0
+EGBN.US,D,20170126,000000,55.8882,56.0246,55.0202,55.6597,141624.93595132,0
+EGBN.US,D,20170127,000000,55.8422,56.0246,55.1134,55.9314,273569.897662,0
+EGBN.US,D,20170130,000000,55.7519,55.7519,54.6553,55.4782,128966.74338785,0
+EGBN.US,D,20170131,000000,55.386,56.0246,54.931,55.8882,138044.14076139,0
+EGBN.US,D,20170201,000000,56.2531,56.9838,55.0673,55.2939,91992.382121522,0
+EGBN.US,D,20170202,000000,54.8829,55.1575,54.4278,54.7466,91370.433070881,0
+EGBN.US,D,20170203,000000,55.4312,56.0246,55.1575,55.4312,113776.91231169,0
+EGBN.US,D,20170206,000000,55.2497,55.5675,54.8829,54.9751,58909.790570433,0
+EGBN.US,D,20170207,000000,55.2497,55.6155,54.4965,54.9751,97696.980381094,0
+EGBN.US,D,20170208,000000,54.6103,55.0202,54.065,54.7025,102228.03215331,0
+EGBN.US,D,20170209,000000,56.1157,56.7552,55.5675,56.2992,408475.74468918,0
+EGBN.US,D,20170210,000000,56.8014,56.8014,55.9314,56.4355,56717.675064073,0
+EGBN.US,D,20170213,000000,56.8014,57.073,56.205,56.4806,88540.055096158,0
+EGBN.US,D,20170214,000000,56.4806,57.3232,56.3198,57.2123,165136.64924279,0
+EGBN.US,D,20170215,000000,57.3016,57.5761,56.5267,56.9838,78084.173925128,0
+EGBN.US,D,20170216,000000,56.9357,57.3928,56.5728,57.3476,75247.67841876,0
+EGBN.US,D,20170217,000000,57.3476,57.3476,56.7091,57.073,90372.255824031,0
+EGBN.US,D,20170221,000000,57.2123,57.4388,56.2992,56.8014,92719.348798747,0
+EGBN.US,D,20170222,000000,56.5728,57.6674,56.205,57.4388,111873.34038129,0
+EGBN.US,D,20170223,000000,57.5761,57.5761,56.5728,57.4388,71480.298513644,0
+EGBN.US,D,20170224,000000,56.7552,57.3476,56.7552,56.9838,49898.666456384,0
+EGBN.US,D,20170227,000000,57.1652,57.6674,57.073,57.5761,98333.203672243,0
+EGBN.US,D,20170228,000000,57.4388,57.6223,56.6641,56.8014,99607.689431754,0
+EGBN.US,D,20170301,000000,57.895,58.398,57.3476,58.1685,88470.723070841,0
+EGBN.US,D,20170302,000000,58.351,58.351,57.0289,57.073,87748.854336654,0
+EGBN.US,D,20170303,000000,57.3928,57.7939,56.9357,57.5291,92902.874748117,0
+EGBN.US,D,20170306,000000,57.2123,57.3928,56.7091,57.3476,50514.497975381,0
+EGBN.US,D,20170307,000000,57.3928,57.8498,56.8896,57.0289,79877.630285912,0
+EGBN.US,D,20170308,000000,57.484,57.6223,56.0246,56.0246,80155.977975789,0
+EGBN.US,D,20170309,000000,56.1157,56.3433,55.5224,55.6155,70258.831361728,0
+EGBN.US,D,20170310,000000,55.8882,55.8882,54.7025,55.4312,71835.115349092,0
+EGBN.US,D,20170313,000000,55.4782,55.9314,55.2939,55.5675,52429.28538047,0
+EGBN.US,D,20170314,000000,55.34,55.5675,54.7466,55.386,56696.263703313,0
+EGBN.US,D,20170315,000000,55.5224,55.9314,54.9751,55.2037,70520.865633884,0
+EGBN.US,D,20170316,000000,55.34,55.9314,55.0673,55.2497,68900.739336393,0
+EGBN.US,D,20170317,000000,54.7907,55.6597,54.1993,55.386,254639.19598452,0
+EGBN.US,D,20170320,000000,55.2497,55.386,54.7025,54.8388,73351.243608607,0
+EGBN.US,D,20170321,000000,55.0202,55.0202,52.1475,52.1475,136893.02522341,0
+EGBN.US,D,20170322,000000,52.0082,52.4212,51.0971,51.8719,176071.73705939,0
+EGBN.US,D,20170323,000000,51.8268,52.7841,51.8268,52.4662,103664.63250143,0
+EGBN.US,D,20170324,000000,52.5574,53.1499,52.3299,52.7841,114018.5548117,0
+EGBN.US,D,20170327,000000,51.8268,52.8321,51.052,52.7399,106240.11332425,0
+EGBN.US,D,20170328,000000,52.6477,53.446,52.2829,53.1499,82156.410823918,0
+EGBN.US,D,20170329,000000,53.1048,53.4226,52.3701,53.0136,84208.842691035,0
+EGBN.US,D,20170330,000000,53.0136,55.0673,52.8321,54.9751,129456.1459195,0
+EGBN.US,D,20170331,000000,54.8829,55.2497,54.2905,54.473,105483.5785774,0
+EGBN.US,D,20170403,000000,54.7025,54.7907,52.2829,52.5094,185724.18240762,0
+EGBN.US,D,20170404,000000,52.2829,53.3333,52.2829,53.3333,93241.378165843,0
+EGBN.US,D,20170405,000000,53.7893,54.1523,53.0136,53.1048,189047.02167982,0
+EGBN.US,D,20170406,000000,53.2862,53.5598,52.5574,53.5157,80665.772279593,0
+EGBN.US,D,20170407,000000,53.2431,53.4696,52.6928,53.2862,135150.548293,0
+EGBN.US,D,20170410,000000,53.4696,53.6981,52.4662,52.8321,66281.416203446,0
+EGBN.US,D,20170411,000000,52.6477,52.9684,52.4662,52.8772,95597.647438028,0
+EGBN.US,D,20170412,000000,52.7841,52.8321,51.8268,52.0553,80293.622437816,0
+EGBN.US,D,20170413,000000,51.8719,51.8719,50.1859,50.2311,108340.46585592,0
+EGBN.US,D,20170417,000000,50.639,51.8719,49.8211,51.6905,225439.19785121,0
+EGBN.US,D,20170418,000000,51.507,53.4226,51.507,53.2431,303465.2552257,0
+EGBN.US,D,20170419,000000,54.1523,54.5642,51.7817,53.0136,220152.63092076,0
+EGBN.US,D,20170420,000000,53.3794,54.4278,52.992,54.2473,125027.05300805,0
+EGBN.US,D,20170421,000000,54.2473,54.7466,53.3794,54.0169,125348.22341945,0
+EGBN.US,D,20170424,000000,54.9751,55.8422,54.931,55.386,121299.43705863,0
+EGBN.US,D,20170425,000000,55.9794,56.5728,55.7519,55.7519,108086.58829263,0
+EGBN.US,D,20170426,000000,55.7941,57.1181,55.7941,56.3884,108722.81158378,0
+EGBN.US,D,20170427,000000,56.4806,56.8454,55.2037,55.2939,73892.645159247,0
+EGBN.US,D,20170428,000000,55.386,55.5224,54.5642,54.6553,95654.744400053,0
+EGBN.US,D,20170501,000000,54.9751,55.4312,54.3347,55.0673,66771.838323706,0
+EGBN.US,D,20170502,000000,55.2497,55.2497,53.8354,54.6103,99865.645349478,0
+EGBN.US,D,20170503,000000,54.3818,54.9751,54.2905,54.8388,60362.704336276,0
+EGBN.US,D,20170504,000000,55.2939,56.0246,54.9751,55.1575,55031.275507089,0
+EGBN.US,D,20170505,000000,55.386,55.4782,54.1757,55.2497,101421.53756469,0
+EGBN.US,D,20170508,000000,55.2497,55.8422,55.1134,55.6597,74572.710760522,0
+EGBN.US,D,20170509,000000,55.7039,56.2531,55.1575,55.7039,95597.647438028,0
+EGBN.US,D,20170510,000000,55.4782,55.5224,54.3347,54.7907,66310.984273066,0
+EGBN.US,D,20170511,000000,54.5642,55.0673,53.4696,54.0169,84478.014083443,0
+EGBN.US,D,20170512,000000,53.7433,54.0169,53.1959,53.653,56672.813165339,0
+EGBN.US,D,20170515,000000,53.9708,54.4514,53.9698,54.1523,63545.85996923,0
+EGBN.US,D,20170516,000000,54.1993,54.52,53.5157,54.1993,75536.221994712,0
+EGBN.US,D,20170517,000000,53.1959,53.1989,51.0971,51.3247,109582.32477999,0
+EGBN.US,D,20170518,000000,51.2363,52.1475,51.2363,51.8719,124103.30572956,0
+EGBN.US,D,20170519,000000,51.7817,52.4662,51.2363,51.918,110520.346299,0
+EGBN.US,D,20170522,000000,52.5094,53.3794,52.3741,52.8772,145113.96816656,0
+EGBN.US,D,20170523,000000,52.9684,53.2862,52.2377,52.4662,174338.43642646,0
+EGBN.US,D,20170524,000000,52.6036,53.1048,52.3299,53.0586,102427.8715204,0
+EGBN.US,D,20170525,000000,53.3794,53.7658,52.5574,53.0586,84094.648766983,0
+EGBN.US,D,20170526,000000,53.0586,53.3794,52.5094,52.6928,59590.875760315,0
+EGBN.US,D,20170530,000000,52.5094,52.6036,51.3707,51.8268,80535.264937819,0
+EGBN.US,D,20170531,000000,51.918,52.1475,50.5027,52.0553,131189.44655244,0
+EGBN.US,D,20170601,000000,52.2377,53.1048,51.462,53.0136,104168.30927359,0
+EGBN.US,D,20170602,000000,52.6036,54.1993,52.6036,53.6981,106873.27784958,0
+EGBN.US,D,20170605,000000,53.6981,54.3818,53.6981,53.9708,124417.3390207,0
+EGBN.US,D,20170606,000000,53.3333,53.6981,53.0586,53.1959,101785.53069761,0
+EGBN.US,D,20170607,000000,53.4696,54.5642,53.3333,54.1523,98503.474969713,0
+EGBN.US,D,20170608,000000,54.4278,56.4355,53.6069,55.5675,114790.38338766,0
+EGBN.US,D,20170609,000000,55.9794,58.351,55.9794,57.939,150813.46848309,0
+EGBN.US,D,20170612,000000,57.9881,58.6707,56.7091,57.3016,114545.68212183,0
+EGBN.US,D,20170613,000000,57.484,58.2608,57.0289,57.7125,105081.86066601,0
+EGBN.US,D,20170614,000000,57.4388,57.8498,56.9357,57.7586,100659.90487481,0
+EGBN.US,D,20170615,000000,57.2564,58.3039,57.2123,57.484,154221.95319833,0
+EGBN.US,D,20170616,000000,57.484,58.1235,57.4388,57.8037,406692.48421447,0
+EGBN.US,D,20170619,000000,58.1235,58.398,57.7586,58.351,132777.96560309,0
+EGBN.US,D,20170620,000000,58.2147,58.398,57.5761,57.5761,76452.832152954,0
+EGBN.US,D,20170621,000000,57.6674,57.6674,56.2992,56.3884,91220.553545562,0
+EGBN.US,D,20170622,000000,56.2531,56.5728,55.2939,55.7039,83029.178672032,0
+EGBN.US,D,20170623,000000,55.8422,56.0697,55.386,55.7941,208324.38348389,0
+EGBN.US,D,20170626,000000,56.1157,56.6641,55.7941,56.2992,81989.198292271,0
+EGBN.US,D,20170627,000000,56.2992,57.2123,56.1157,56.205,83847.908323941,0
+EGBN.US,D,20170628,000000,56.4355,57.6223,56.4355,57.3476,77768.101456769,0
+EGBN.US,D,20170629,000000,57.8498,58.6707,57.2564,57.895,85364.036583456,0
+EGBN.US,D,20170630,000000,58.2147,58.2147,57.3476,57.7586,97435.965697547,0
+EGBN.US,D,20170703,000000,57.895,59.3092,57.7792,58.9453,50775.512658928,0
+EGBN.US,D,20170705,000000,58.3039,58.9453,57.5291,58.5334,78829.49319729,0
+EGBN.US,D,20170706,000000,58.4863,58.8522,55.8882,57.7125,82309.349115059,0
+EGBN.US,D,20170707,000000,58.1235,58.9453,57.8037,58.4863,67242.888260421,0
+EGBN.US,D,20170710,000000,58.3039,58.3039,56.9838,57.073,89178.317564521,0
+EGBN.US,D,20170711,000000,57.073,57.3928,56.4355,56.6641,108563.75576099,0
+EGBN.US,D,20170712,000000,56.5267,57.484,56.5267,56.7091,83258.586108743,0
+EGBN.US,D,20170713,000000,56.9357,57.2564,56.3433,56.7091,104045.95864067,0
+EGBN.US,D,20170714,000000,56.1619,56.9838,55.6597,56.6169,73504.181899748,0
+EGBN.US,D,20170717,000000,56.3884,56.9357,55.9794,56.5728,51259.817247542,0
+EGBN.US,D,20170718,000000,56.2992,56.8014,56.1157,56.4355,52903.394083008,0
+EGBN.US,D,20170719,000000,56.4806,56.9838,55.8882,56.5267,92610.252817733,0
+EGBN.US,D,20170720,000000,59.3092,59.3092,56.7582,58.3039,253657.3321554,0
+EGBN.US,D,20170721,000000,58.5334,58.6707,57.0289,57.6674,161387.62193261,0
+EGBN.US,D,20170724,000000,57.4388,58.2147,56.9838,57.5761,85666.854399916,0
+EGBN.US,D,20170725,000000,58.2147,58.6266,57.8498,57.939,89885.912058202,0
+EGBN.US,D,20170726,000000,57.9881,57.9881,56.3884,56.5267,73745.824399751,0
+EGBN.US,D,20170727,000000,56.8454,57.2123,56.205,56.6169,74996.859621287,0
+EGBN.US,D,20170728,000000,56.5267,56.6641,56.205,56.3433,49043.231614601,0
+EGBN.US,D,20170731,000000,56.5728,57.3016,56.0697,56.9838,71369.163355415,0
+EGBN.US,D,20170801,000000,57.2564,57.7586,56.7091,57.5761,72573.297501001,0
+EGBN.US,D,20170802,000000,57.6223,58.2608,57.1652,57.6674,120196.2421852,0
+EGBN.US,D,20170803,000000,57.8037,57.8037,56.9838,57.2123,75783.982026362,0
+EGBN.US,D,20170804,000000,57.6223,58.0323,57.6223,57.8037,45801.959431012,0
+EGBN.US,D,20170807,000000,57.7586,57.7615,57.1181,57.2123,48896.410855105,0
+EGBN.US,D,20170808,000000,56.9838,58.0323,56.6641,57.5291,91723.210729113,0
+EGBN.US,D,20170809,000000,57.0289,57.5761,56.4806,57.3476,103381.18686852,0
+EGBN.US,D,20170810,000000,56.9357,57.073,56.3433,56.6641,125939.58481187,0
+EGBN.US,D,20170811,000000,56.9357,56.9838,55.7519,56.1157,187021.09911651,0
+EGBN.US,D,20170814,000000,56.8014,57.073,56.3884,56.9838,86642.600697397,0
+EGBN.US,D,20170815,000000,57.3016,57.3476,56.5728,56.5728,37910.343608118,0
+EGBN.US,D,20170816,000000,57.1181,57.1181,56.5267,56.7552,67100.145855356,0
+EGBN.US,D,20170817,000000,56.4806,56.6641,55.5224,55.7039,107163.86060274,0
+EGBN.US,D,20170818,000000,55.1575,56.0246,55.0202,55.4312,103490.28284953,0
+EGBN.US,D,20170821,000000,55.2939,55.9314,54.931,55.8882,101438.87057102,0
+EGBN.US,D,20170822,000000,55.9794,56.5728,55.9314,56.4355,99820.783450744,0
+EGBN.US,D,20170823,000000,56.1157,56.7552,56.1157,56.5728,47571.965253821,0
+EGBN.US,D,20170824,000000,56.9838,56.9838,56.3884,56.7091,54546.970918474,0
+EGBN.US,D,20170825,000000,56.9838,57.0289,56.1157,56.8014,70118.128133879,0
+EGBN.US,D,20170828,000000,56.8454,56.8454,56.205,56.6641,75517.869399776,0
+EGBN.US,D,20170829,000000,56.0246,56.4355,55.7519,56.2531,53779.220696944,0
+EGBN.US,D,20170830,000000,56.3433,56.6169,56.0697,56.3884,53313.268703267,0
+EGBN.US,D,20170831,000000,56.6169,56.8896,56.3433,56.7552,157547.85123635,0
+EGBN.US,D,20170901,000000,56.7552,57.3016,56.5267,56.9357,72695.648133914,0
+EGBN.US,D,20170905,000000,56.6641,56.7307,55.4312,56.0246,212080.54791432,0
+EGBN.US,D,20170906,000000,56.2992,56.5728,55.9118,56.0697,112583.99364079,0
+EGBN.US,D,20170907,000000,56.205,56.205,55.1575,55.2939,129539.75218534,0
+EGBN.US,D,20170908,000000,55.4782,56.0246,54.8388,55.4782,155718.7092743,0
+EGBN.US,D,20170911,000000,55.9314,56.9357,55.6597,56.7091,71930.956678207,0
+EGBN.US,D,20170912,000000,56.7552,58.0323,56.7552,57.939,81869.90642518,0
+EGBN.US,D,20170913,000000,57.9881,58.3039,57.6674,58.3039,168316.74610991,0
+EGBN.US,D,20170914,000000,58.2608,58.398,57.2564,57.484,109946.31791291,0
+EGBN.US,D,20170915,000000,57.5761,58.1685,57.3016,58.0323,266754.96740875,0
+EGBN.US,D,20170918,000000,58.1235,59.0365,58.1235,58.398,111963.06417876,0
+EGBN.US,D,20170919,000000,58.4863,58.6266,57.8037,57.939,94454.688608898,0
+EGBN.US,D,20170920,000000,57.9881,58.1235,57.4388,57.7125,195289.96272421,0
+EGBN.US,D,20170921,000000,57.7586,58.2608,57.484,58.0323,112523.83791295,0
+EGBN.US,D,20170922,000000,57.7125,58.1685,57.6674,57.939,138263.35231204,0
+EGBN.US,D,20170925,000000,57.939,58.351,57.8498,57.895,108546.42275466,0
+EGBN.US,D,20170926,000000,58.0323,58.5334,57.895,58.1685,153504.16281857,0
+EGBN.US,D,20170927,000000,58.4442,60.085,57.939,59.9477,277831.7780418,0
+EGBN.US,D,20170928,000000,59.9006,60.6784,59.6956,60.5862,136725.81269176,0
+EGBN.US,D,20170929,000000,60.6784,62.1388,60.6784,61.1816,153414.4390211,0
+EGBN.US,D,20171002,000000,61.3178,61.8181,60.9511,61.772,172421.60984415,0
+EGBN.US,D,20171003,000000,61.8642,62.3192,61.1345,62.2751,108125.33265972,0
+EGBN.US,D,20171004,000000,62.23,62.2536,61.0443,61.1816,64747.954937602,0
+EGBN.US,D,20171005,000000,61.4071,62.0456,60.9059,61.7278,65000.812912289,0
+EGBN.US,D,20171006,000000,61.8181,62.1388,61.4551,62.0456,64904.971583174,0
+EGBN.US,D,20171009,000000,62.0456,62.3192,61.9563,62.2751,82533.658608733,0
+EGBN.US,D,20171010,000000,62.3192,62.8224,62.1388,62.8224,90203.004115168,0
+EGBN.US,D,20171011,000000,62.8675,62.8675,62.2751,62.3673,58068.629969156,0
+EGBN.US,D,20171012,000000,62.4565,62.4565,61.772,61.9563,75027.447279515,0
+EGBN.US,D,20171013,000000,61.5915,62.4565,61.1816,62.0947,73192.187785819,0
+EGBN.US,D,20171016,000000,62.3673,62.5497,61.9093,62.0947,71833.076171877,0
+EGBN.US,D,20171017,000000,62.2751,62.2751,60.7245,60.9511,70124.245665524,0
+EGBN.US,D,20171018,000000,61.2247,61.7278,60.6323,61.5445,99577.101773526,0
+EGBN.US,D,20171019,000000,61.5915,61.6827,60.7696,61.5915,186421.58101523,0
+EGBN.US,D,20171020,000000,62.4565,62.4565,61.7043,61.772,861635.97969543,0
+EGBN.US,D,20171023,000000,62.0456,62.0456,61.1384,61.4983,122739.09617258,0
+EGBN.US,D,20171024,000000,61.8181,61.9563,61.3404,61.4551,102331.01060268,0
+EGBN.US,D,20171025,000000,61.6827,62.0456,61.0883,61.5915,144071.94860958,0
+EGBN.US,D,20171026,000000,61.5445,61.9093,61.0443,61.1816,131589.12528662,0
+EGBN.US,D,20171027,000000,61.2708,61.5915,60.9971,61.4071,144497.11705896,0
+EGBN.US,D,20171030,000000,61.361,61.5915,60.2214,60.7696,205890.62547752,0
+EGBN.US,D,20171031,000000,60.9059,61.2022,58.4157,60.8138,324890.890226,0
+EGBN.US,D,20171101,000000,61.1816,61.1816,60.1301,60.4499,195145.18114194,0
+EGBN.US,D,20171102,000000,60.5862,61.4983,60.3351,61.2247,106594.9301597,0
+EGBN.US,D,20171103,000000,61.1816,61.361,60.9059,61.361,136515.77743859,0
+EGBN.US,D,20171106,000000,61.1816,61.4983,60.7696,61.3178,121011.91307129,0
+EGBN.US,D,20171107,000000,61.2247,61.3178,60.4048,60.5862,347400.34791618,0
+EGBN.US,D,20171108,000000,60.5862,60.9059,59.7652,60.5401,301556.58535226,0
+EGBN.US,D,20171109,000000,60.1301,60.6323,58.9885,59.3994,199519.21626858,0
+EGBN.US,D,20171110,000000,59.4917,59.7652,58.81,58.9453,251146.08541486,0
+EGBN.US,D,20171113,000000,58.8522,59.9948,58.6266,59.7652,62513.016709723,0
+EGBN.US,D,20171114,000000,59.3092,60.8138,59.3092,60.7696,114327.49015981,0
+EGBN.US,D,20171115,000000,60.1752,61.2472,59.9006,61.0883,127245.67781821,0
+EGBN.US,D,20171116,000000,61.4551,61.7278,61.1816,61.2247,114392.7438307,0
+EGBN.US,D,20171117,000000,60.8608,61.7043,60.4959,61.2247,64103.574937593,0
+EGBN.US,D,20171120,000000,61.4071,61.6827,60.8608,61.6356,68617.293703478,0
+EGBN.US,D,20171121,000000,61.8181,62.3192,61.4551,62.1388,140683.85566649,0
+EGBN.US,D,20171122,000000,62.2751,62.5027,61.2934,61.361,139885.51778674,0
+EGBN.US,D,20171124,000000,61.4983,61.4983,60.4959,60.6323,47819.72528547,0
+EGBN.US,D,20171127,000000,60.6784,61.1816,59.7182,60.0379,213414.16981307,0
+EGBN.US,D,20171128,000000,60.1301,61.4071,59.8124,61.361,269912.6333265,0
+EGBN.US,D,20171129,000000,61.4551,63.6894,61.1816,62.5027,205186.08974967,0
+EGBN.US,D,20171130,000000,63.096,63.096,60.29,60.3586,253680.78269338,0
+EGBN.US,D,20171201,000000,60.3586,60.3586,42.1562,45.5762,5337202.7594723,0
+EGBN.US,D,20171204,000000,50.639,52.1004,47.7261,52.0769,2926568.0031416,0
+EGBN.US,D,20171205,000000,52.7841,54.52,50.3673,51.918,835791.44766976,0
+EGBN.US,D,20171206,000000,51.918,52.9214,51.1648,51.2363,338608.43535277,0
+EGBN.US,D,20171207,000000,51.052,52.1004,50.9147,51.507,635342.36659104,0
+EGBN.US,D,20171208,000000,51.462,51.8268,50.9147,51.1893,284423.41839,0
+EGBN.US,D,20171211,000000,51.1422,51.507,50.2389,50.5978,221001.9482309,0
+EGBN.US,D,20171212,000000,50.5978,52.6036,50.5978,52.5574,380591.01585968,0
+EGBN.US,D,20171213,000000,52.6477,55.0673,52.3741,52.9684,394499.22405608,0
+EGBN.US,D,20171214,000000,52.8321,53.4226,52.5094,52.9214,281701.11680768,0
+EGBN.US,D,20171215,000000,52.8321,54.1523,52.5574,53.7433,808191.18406178,0
+EGBN.US,D,20171218,000000,53.4696,54.9751,53.4696,54.3818,261388.8725669,0
+EGBN.US,D,20171219,000000,54.473,54.7927,53.4226,53.653,293451.87551037,0
+EGBN.US,D,20171220,000000,53.8796,53.9256,52.4662,53.5157,191318.66509758,0
+EGBN.US,D,20171221,000000,53.2862,53.653,52.8772,53.1048,232562.04386396,0
+EGBN.US,D,20171222,000000,53.5157,53.5157,52.8772,53.1499,152431.55560337,0
+EGBN.US,D,20171226,000000,53.0136,53.6981,53.0048,53.4696,117585.07576111,0
+EGBN.US,D,20171227,000000,53.5598,53.5598,51.8945,51.965,142268.29636272,0
+EGBN.US,D,20171228,000000,52.1917,54.1091,51.3295,53.5598,197241.45531918,0
+EGBN.US,D,20171229,000000,53.7893,53.7893,52.6036,52.8321,211785.88680672,0
+EGBN.US,D,20180102,000000,53.2431,54.1523,52.8321,54.1091,231764.72557282,0
+EGBN.US,D,20180103,000000,53.7893,54.4278,52.7399,52.8321,274559.91819999,0
+EGBN.US,D,20180104,000000,53.2862,54.2473,53.0136,53.8354,137187.68633101,0
+EGBN.US,D,20180105,000000,54.0169,54.3347,53.653,54.2473,136914.43658417,0
+EGBN.US,D,20180108,000000,53.9708,54.4278,53.1048,54.1091,126572.74933719,0
+EGBN.US,D,20180109,000000,54.065,55.5224,53.9708,54.3347,154265.79550846,0
+EGBN.US,D,20180110,000000,54.2905,56.2531,53.6157,55.2037,315315.93361194,0
+EGBN.US,D,20180111,000000,55.4312,56.5953,55.386,56.2992,127030.544622,0
+EGBN.US,D,20180112,000000,56.4806,56.7091,55.8422,56.0697,81859.710539103,0
+EGBN.US,D,20180116,000000,56.3884,56.9357,55.4312,55.4782,142195.90557158,0
+EGBN.US,D,20180117,000000,55.6597,56.7091,55.34,56.4355,239376.97411723,0
+EGBN.US,D,20180118,000000,56.3884,57.484,55.2713,55.7519,268785.9879151,0
+EGBN.US,D,20180119,000000,56.1157,59.6741,55.8882,59.2631,574982.72102059,0
+EGBN.US,D,20180122,000000,58.9885,58.9885,57.0289,57.1181,192771.57886342,0
+EGBN.US,D,20180123,000000,56.9838,58.1235,56.9838,57.8037,160907.39569842,0
+EGBN.US,D,20180124,000000,58.0323,58.5334,56.6169,56.9357,151774.94054006,0
+EGBN.US,D,20180125,000000,57.3928,58.1235,56.4806,57.073,148205.36082483,0
+EGBN.US,D,20180126,000000,57.3928,57.6173,56.8896,57.3476,135985.59136264,0
+EGBN.US,D,20180129,000000,57.1181,57.895,56.5728,57.3016,103983.76373561,0
+EGBN.US,D,20180130,000000,56.7552,57.3476,56.5267,57.0289,102365.67661534,0
+EGBN.US,D,20180131,000000,57.2123,57.7586,56.9838,57.484,127846.21550809,0
+EGBN.US,D,20180201,000000,57.2564,58.2147,56.9357,58.2147,120341.02376749,0
+EGBN.US,D,20180202,000000,58.2608,58.762,57.4438,57.895,124758.90120426,0
+EGBN.US,D,20180205,000000,57.1181,58.2147,55.4312,55.6155,173335.16123656,0
+EGBN.US,D,20180206,000000,54.52,55.7519,53.7943,55.7039,200759.03601543,0
+EGBN.US,D,20180207,000000,55.6155,56.1157,55.2037,55.9314,82119.705634044,0
+EGBN.US,D,20180208,000000,56.0246,56.0246,53.6628,54.7691,164058.94408455,0
+EGBN.US,D,20180209,000000,55.34,56.1619,54.065,55.8422,123630.21661563,0
+EGBN.US,D,20180212,000000,55.9794,56.1157,54.8829,55.1575,95000.168513968,0
+EGBN.US,D,20180213,000000,54.7907,55.2497,54.473,55.0673,86242.921963214,0
+EGBN.US,D,20180214,000000,54.6553,57.3016,54.6553,57.1652,102504.34066597,0
+EGBN.US,D,20180215,000000,57.3476,57.484,56.0697,56.7091,61988.948165412,0
+EGBN.US,D,20180216,000000,56.4355,57.8498,56.4355,57.6223,130957.99993852,0
+EGBN.US,D,20180220,000000,57.3016,57.9881,56.8454,56.9838,130064.84031825,0
+EGBN.US,D,20180221,000000,57.1181,58.4863,57.1181,57.5761,119128.73291304,0
+EGBN.US,D,20180222,000000,57.939,57.939,56.7091,56.8454,86609.973861954,0
+EGBN.US,D,20180223,000000,57.1181,57.2564,56.6641,57.2123,79030.352152989,0
+EGBN.US,D,20180226,000000,57.484,58.0763,56.869,58.0763,55699.106045072,0
+EGBN.US,D,20180227,000000,57.939,59.219,56.7091,57.073,271237.07892779,0
+EGBN.US,D,20180228,000000,57.2564,57.939,55.6155,55.7039,165034.69038203,0
+EGBN.US,D,20180301,000000,55.5675,56.5728,55.0673,55.9314,110781.36098254,0
+EGBN.US,D,20180302,000000,55.2939,57.2564,55.1134,57.0289,90247.866013903,0
+EGBN.US,D,20180305,000000,56.6641,58.0323,55.9794,57.7586,109535.42370404,0
+EGBN.US,D,20180306,000000,57.5761,58.398,54.3435,58.1685,158134.11468573,0
+EGBN.US,D,20180307,000000,57.6223,58.5785,57.484,58.1685,168831.63835676,0
+EGBN.US,D,20180308,000000,58.351,58.81,57.2123,57.6674,144460.41186908,0
+EGBN.US,D,20180309,000000,57.9881,58.398,57.3928,58.1235,265648.71376949,0
+EGBN.US,D,20180312,000000,58.1235,58.351,57.2123,57.7125,214423.5625346,0
+EGBN.US,D,20180313,000000,57.939,58.9453,57.484,57.895,190660.01085706,0
+EGBN.US,D,20180314,000000,58.1685,58.1685,55.2939,56.4355,236459.93111086,0
+EGBN.US,D,20180315,000000,56.5267,57.2564,56.1157,57.073,149617.49104637,0
+EGBN.US,D,20180316,000000,57.1652,58.398,56.8014,57.939,283474.18139632,0
+EGBN.US,D,20180319,000000,57.7586,58.2608,56.9838,57.939,135700.1065525,0
+EGBN.US,D,20180320,000000,57.895,58.4442,57.2123,57.484,91474.431108856,0
+EGBN.US,D,20180321,000000,57.5291,58.9885,56.9132,57.8498,65750.210538881,0
+EGBN.US,D,20180322,000000,57.3016,58.0763,56.5728,56.6169,214410.3078827,0
+EGBN.US,D,20180323,000000,56.7091,57.1652,54.0169,54.065,169798.20835677,0
+EGBN.US,D,20180326,000000,54.7466,56.2992,54.3347,56.205,153022.91699578,0
+EGBN.US,D,20180327,000000,56.2531,56.2531,54.8829,55.2037,189050.08044565,0
+EGBN.US,D,20180328,000000,55.2939,55.4312,54.473,54.9751,237842.49326278,0
+EGBN.US,D,20180329,000000,55.1134,55.2713,54.3347,54.6103,174852.30908469,0
+EGBN.US,D,20180402,000000,54.6103,54.931,52.7399,53.0586,173695.07601505,0
+EGBN.US,D,20180403,000000,53.3794,53.6069,52.6928,53.5157,177122.93291384,0
+EGBN.US,D,20180404,000000,52.9214,54.6553,52.6477,54.473,135185.21430566,0
+EGBN.US,D,20180405,000000,54.8829,55.0673,54.3818,54.8829,106033.13683691,0
+EGBN.US,D,20180406,000000,54.6103,55.0673,53.3333,53.8354,127705.51228025,0
+EGBN.US,D,20180409,000000,53.6069,54.6103,53.2431,53.2862,114091.96519145,0
+EGBN.US,D,20180410,000000,53.9708,54.0169,53.3794,53.6981,109553.77629898,0
+EGBN.US,D,20180411,000000,54.065,54.1091,52.9684,54.065,163406.40737567,0
+EGBN.US,D,20180412,000000,54.4278,55.6155,51.2883,55.2037,258192.46228204,0
+EGBN.US,D,20180413,000000,55.4782,55.4782,54.3818,54.7466,264657.6736429,0
+EGBN.US,D,20180416,000000,55.0202,55.1134,53.653,53.7893,162977.16057187,0
+EGBN.US,D,20180417,000000,54.065,55.34,53.1048,53.1499,197945.99104704,0
+EGBN.US,D,20180418,000000,53.1959,53.7599,52.5574,52.7399,309531.80744098,0
+EGBN.US,D,20180419,000000,50.6851,54.8829,50.6851,54.6553,210995.70563582,0
+EGBN.US,D,20180420,000000,54.5642,55.6155,54.4043,54.7907,205667.33557245,0
+EGBN.US,D,20180423,000000,54.8388,55.2939,54.5642,54.8388,144258.53332478,0
+EGBN.US,D,20180424,000000,54.9751,56.0697,54.5877,55.2939,174939.99370494,0
+EGBN.US,D,20180425,000000,54.9751,56.0246,54.7466,55.34,99923.761900113,0
+EGBN.US,D,20180426,000000,55.386,55.5224,53.2469,54.7907,98935.78053934,0
+EGBN.US,D,20180427,000000,54.7907,55.34,53.8354,54.5642,77513.204304867,0
+EGBN.US,D,20180430,000000,54.7466,54.7907,53.5598,53.5598,131503.47984359,0
+EGBN.US,D,20180501,000000,52.1475,54.52,52.1475,54.3347,251579.41057309,0
+EGBN.US,D,20180502,000000,54.3818,55.2497,53.9708,54.7025,112556.46474838,0
+EGBN.US,D,20180503,000000,54.4278,54.6103,53.5598,54.3818,107260.72152047,0
+EGBN.US,D,20180504,000000,54.0169,55.4782,53.5598,54.9751,77157.367880812,0
+EGBN.US,D,20180507,000000,55.0202,55.6155,54.473,55.0673,56128.352848875,0
+EGBN.US,D,20180508,000000,55.0673,55.5675,54.6103,55.5224,85606.698672067,0
+EGBN.US,D,20180509,000000,54.065,55.9314,54.065,55.34,147727.17376786,0
+EGBN.US,D,20180510,000000,55.386,56.3433,54.5642,55.4782,114995.32069779,0
+EGBN.US,D,20180511,000000,55.4312,55.8882,54.9751,55.2037,59589.856171709,0
+EGBN.US,D,20180514,000000,55.2037,55.5675,54.8829,55.1575,81310.152279602,0
+EGBN.US,D,20180515,000000,54.931,55.6597,54.931,55.1575,68899.719747785,0
+EGBN.US,D,20180516,000000,55.2037,55.5224,54.7025,55.1575,88004.771077164,0
+EGBN.US,D,20180517,000000,55.1575,55.5224,54.5642,55.1575,114826.06898893,0
+EGBN.US,D,20180518,000000,55.34,55.5675,54.7466,55.4782,117957.22560289,0
+EGBN.US,D,20180521,000000,55.6597,57.1181,55.6597,56.7552,112097.64987496,0
+EGBN.US,D,20180522,000000,56.3433,57.3476,55.8656,56.7091,132800.39655246,0
+EGBN.US,D,20180523,000000,56.5728,57.0289,56.3433,56.6169,79208.78015932,0
+EGBN.US,D,20180524,000000,56.5728,56.5728,55.4782,55.8882,98507.553324143,0
+EGBN.US,D,20180525,000000,55.8422,56.8014,55.6597,56.1619,118605.68395733,0
+EGBN.US,D,20180529,000000,55.9794,56.4355,54.9751,55.2037,121657.31265991,0
+EGBN.US,D,20180530,000000,55.4782,56.7788,55.4782,56.1157,90353.903229094,0
+EGBN.US,D,20180531,000000,56.0697,56.2992,55.2497,55.2497,97388.045032989,0
+EGBN.US,D,20180601,000000,55.6597,56.3884,55.34,56.2531,93895.954051928,0
+EGBN.US,D,20180604,000000,56.3433,56.8014,56.0697,56.7552,59454.250886896,0
+EGBN.US,D,20180605,000000,56.8014,57.0289,56.2992,56.9838,73404.262216203,0
+EGBN.US,D,20180606,000000,57.0289,58.3039,57.0289,58.2608,78536.871266906,0
+EGBN.US,D,20180607,000000,58.398,58.81,58.0763,58.4863,101760.04098241,0
+EGBN.US,D,20180608,000000,58.4863,58.5619,57.8498,58.0323,98347.477912749,0
+EGBN.US,D,20180611,000000,57.9881,58.1685,56.5728,56.6641,100230.658071,0
+EGBN.US,D,20180612,000000,56.7552,56.8014,55.9314,56.205,47856.430475343,0
+EGBN.US,D,20180613,000000,56.1619,56.5728,55.5675,55.9314,70212.949874387,0
+EGBN.US,D,20180614,000000,56.0246,56.2531,55.2939,56.205,74383.067279507,0
+EGBN.US,D,20180615,000000,56.205,58.0763,55.7941,56.205,406945.34218915,0
+EGBN.US,D,20180618,000000,55.7941,56.8014,55.5224,55.9794,107993.80572934,0
+EGBN.US,D,20180619,000000,55.8422,57.073,55.7519,56.8896,85295.724146746,0
+EGBN.US,D,20180620,000000,57.1652,57.8037,57.0289,57.6223,61600.484905913,0
+EGBN.US,D,20180621,000000,57.6674,57.9881,56.8896,57.2123,82344.015127718,0
+EGBN.US,D,20180622,000000,57.1652,57.7586,56.3433,57.1652,309360.5165549,0
+EGBN.US,D,20180625,000000,56.8014,57.073,55.9118,56.205,68038.167374356,0
+EGBN.US,D,20180626,000000,56.205,56.8454,55.7039,56.4355,101412.36126722,0
+EGBN.US,D,20180627,000000,56.4355,56.8239,55.5675,55.7519,147702.70364128,0
+EGBN.US,D,20180628,000000,55.7941,56.7091,55.5224,55.9794,139676.50212218,0
+EGBN.US,D,20180629,000000,56.205,57.1181,55.9314,55.9314,279218.41854816,0
+EGBN.US,D,20180702,000000,55.6597,56.7552,55.6597,56.6641,183963.35288229,0
+EGBN.US,D,20180703,000000,56.8454,57.3928,56.6169,56.7091,66495.529811044,0
+EGBN.US,D,20180705,000000,56.7552,57.8498,56.5728,57.7586,116164.78883072,0
+EGBN.US,D,20180706,000000,57.8498,58.398,57.6674,58.1685,88113.867058177,0
+EGBN.US,D,20180709,000000,58.398,59.6947,58.351,58.9453,140934.67446396,0
+EGBN.US,D,20180710,000000,58.9453,59.3092,57.6223,57.9881,135360.58354617,0
+EGBN.US,D,20180711,000000,57.8037,58.398,57.6223,57.7125,60253.608355261,0
+EGBN.US,D,20180712,000000,57.7586,57.7586,55.955,56.0246,211360.71835735,0
+EGBN.US,D,20180713,000000,55.7941,55.8882,54.7466,54.8829,168651.17117321,0
+EGBN.US,D,20180716,000000,54.8829,55.4782,54.8388,55.0673,152054.30781855,0
+EGBN.US,D,20180717,000000,55.0202,55.2939,54.473,54.52,134489.85487528,0
+EGBN.US,D,20180718,000000,54.7025,54.931,54.473,54.8829,174308.86835683,0
+EGBN.US,D,20180719,000000,54.1993,54.2905,50.0025,52.0553,627159.14842637,0
+EGBN.US,D,20180720,000000,52.0553,52.685,51.8268,52.3741,176252.20424294,0
+EGBN.US,D,20180723,000000,52.2829,52.8321,52.2829,52.4212,147691.4881666,0
+EGBN.US,D,20180724,000000,52.4662,52.5574,51.507,51.918,138243.98012849,0
+EGBN.US,D,20180725,000000,51.965,51.965,50.1859,50.5978,162754.89025541,0
+EGBN.US,D,20180726,000000,50.5978,51.2569,50.5498,50.639,94399.630824086,0
+EGBN.US,D,20180727,000000,50.5027,50.8469,49.8211,50.1388,94122.302722818,0
+EGBN.US,D,20180730,000000,50.1388,50.5978,49.8643,49.8643,79258.740001093,0
+EGBN.US,D,20180731,000000,49.9574,50.0938,49.0904,49.3169,99075.464178582,0
+EGBN.US,D,20180801,000000,49.4111,49.8877,48.8177,49.0904,143759.95449566,0
+EGBN.US,D,20180802,000000,48.955,49.2277,48.5412,49.1816,164625.83535038,0
+EGBN.US,D,20180803,000000,49.1346,49.4111,48.3597,48.6344,85699.48123536,0
+EGBN.US,D,20180806,000000,48.496,49.1816,47.8134,48.2234,171116.53642641,0
+EGBN.US,D,20180807,000000,48.1772,48.955,46.9905,48.8177,174560.70674292,0
+EGBN.US,D,20180808,000000,48.907,49.5474,48.8177,49.4111,130780.59152079,0
+EGBN.US,D,20180809,000000,49.1816,49.979,49.1346,49.7269,151472.12272361,0
+EGBN.US,D,20180810,000000,49.4543,49.5474,48.8177,49.1816,132036.72468537,0
+EGBN.US,D,20180813,000000,49.2277,49.6376,48.955,48.955,82262.44803911,0
+EGBN.US,D,20180814,000000,48.955,49.8211,48.955,49.5474,66836.072405985,0
+EGBN.US,D,20180815,000000,49.2728,49.7269,48.6775,48.8177,111702.04949521,0
+EGBN.US,D,20180816,000000,48.907,49.9103,48.907,49.5474,224187.14304106,0
+EGBN.US,D,20180817,000000,49.5474,49.9898,49.2728,49.3641,133374.42493855,0
+EGBN.US,D,20180820,000000,49.4994,49.675,48.7707,49.1346,92464.451646845,0
+EGBN.US,D,20180821,000000,49.0904,50.639,48.9982,50.2311,81202.075887196,0
+EGBN.US,D,20180822,000000,50.0938,50.3233,49.774,50.1859,63082.966741377,0
+EGBN.US,D,20180823,000000,50.0025,50.0025,49.1963,49.6376,50859.118924752,0
+EGBN.US,D,20180824,000000,49.6848,49.8211,49.4994,49.5474,47077.464779131,0
+EGBN.US,D,20180827,000000,49.8211,50.4135,49.5474,49.6848,123282.53690043,0
+EGBN.US,D,20180828,000000,49.7269,50.3673,49.3641,49.4994,60228.118640071,0
+EGBN.US,D,20180829,000000,49.4543,49.4543,48.9756,49.1346,67398.885317386,0
+EGBN.US,D,20180830,000000,48.9982,49.1816,48.6775,48.9982,59654.090253987,0
+EGBN.US,D,20180831,000000,48.8177,49.4111,48.7246,49.1346,68247.183038916,0
+EGBN.US,D,20180904,000000,49.1816,49.5906,49.0443,49.4994,73111.640285818,0
+EGBN.US,D,20180905,000000,49.5474,49.9574,49.4994,49.7269,53391.777026052,0
+EGBN.US,D,20180906,000000,49.6376,50.1859,49.3169,49.4543,144239.16114123,0
+EGBN.US,D,20180907,000000,49.3641,49.6376,49.2463,49.5474,47005.07398799,0
+EGBN.US,D,20180910,000000,49.6376,49.9103,49.1346,49.2728,49370.519557643,0
+EGBN.US,D,20180911,000000,49.0904,49.4111,48.8177,49.3641,57948.318513458,0
+EGBN.US,D,20180912,000000,49.3169,49.3169,48.1312,48.2234,71894.251488334,0
+EGBN.US,D,20180913,000000,48.4049,48.4529,47.9949,48.1772,68346.083133854,0
+EGBN.US,D,20180914,000000,48.1772,48.496,48.1772,48.3146,145983.67724885,0
+EGBN.US,D,20180917,000000,48.3597,48.4529,47.9949,48.1312,73699.942912409,0
+EGBN.US,D,20180918,000000,48.1312,48.496,47.6761,48.0419,629914.07684413,0
+EGBN.US,D,20180919,000000,47.9497,49.0904,47.9497,48.1772,215912.16190171,0
+EGBN.US,D,20180920,000000,48.3597,49.0904,48.3597,48.6344,242677.38244005,0
+EGBN.US,D,20180921,000000,48.6344,48.8599,47.8134,48.6344,403901.87019545,0
+EGBN.US,D,20180924,000000,48.4529,48.5412,47.3103,47.3544,191764.2253191,0
+EGBN.US,D,20180925,000000,47.4495,47.6761,47.1278,47.3103,230411.73149052,0
+EGBN.US,D,20180926,000000,47.3103,47.7653,46.4903,46.5796,229477.78832595,0
+EGBN.US,D,20180927,000000,46.8091,47.0827,46.3069,46.4903,309224.91127009,0
+EGBN.US,D,20180928,000000,46.3069,46.6738,45.7596,46.1706,387203.04798003,0
+EGBN.US,D,20181001,000000,46.3981,46.9023,45.9057,46.0519,125636.7669954,0
+EGBN.US,D,20181002,000000,46.0617,46.4629,45.4134,45.5311,136591.22699555,0
+EGBN.US,D,20181003,000000,45.6958,47.0994,45.3555,47.0562,231030.62177534,0
+EGBN.US,D,20181004,000000,47.0474,47.6761,46.1706,46.5796,186827.37728105,0
+EGBN.US,D,20181005,000000,46.7248,46.8189,46.2246,46.2598,136008.02231201,0
+EGBN.US,D,20181008,000000,46.2598,46.5345,44.9289,45.997,297219.25541549,0
+EGBN.US,D,20181009,000000,45.7312,46.0745,45.5576,45.8332,215464.56250297,0
+EGBN.US,D,20181010,000000,45.9057,46.6992,45.7871,46.0794,240591.30414889,0
+EGBN.US,D,20181011,000000,46.0441,46.4119,45.0554,45.0839,240874.7497818,0
+EGBN.US,D,20181012,000000,45.5135,45.5135,42.4191,44.0893,282198.6760482,0
+EGBN.US,D,20181015,000000,43.9883,45.5311,43.9883,44.8122,179007.1326607,0
+EGBN.US,D,20181016,000000,44.8917,45.2761,44.0305,45.1015,154634.88658441,0
+EGBN.US,D,20181017,000000,44.8828,45.641,44.5189,45.2398,159056.84237561,0
+EGBN.US,D,20181018,000000,47.6761,48.8079,45.7959,47.6662,753359.74792179,0
+EGBN.US,D,20181019,000000,47.3201,48.4931,46.9257,47.6378,381998.04813818,0
+EGBN.US,D,20181022,000000,47.6476,48.2773,45.3477,45.7773,268106.94190243,0
+EGBN.US,D,20181023,000000,45.2026,46.3981,44.6003,45.5311,330537.37193494,0
+EGBN.US,D,20181024,000000,45.5674,45.5674,43.6784,43.7432,155956.27341987,0
+EGBN.US,D,20181025,000000,43.9344,45.1839,43.851,44.7936,183297.56152152,0
+EGBN.US,D,20181026,000000,44.3826,44.9015,43.7432,44.2532,122628.98060296,0
+EGBN.US,D,20181029,000000,44.6288,45.7224,44.4307,45.2124,151578.1599388,0
+EGBN.US,D,20181030,000000,45.2859,46.1892,44.8917,45.6596,177858.05629992,0
+EGBN.US,D,20181031,000000,46.0872,46.0872,44.775,44.8632,126763.41240682,0
+EGBN.US,D,20181101,000000,45.0554,45.9313,44.8387,45.2124,103864.47186852,0
+EGBN.US,D,20181102,000000,45.4036,45.9195,44.7602,45.0652,85905.438134096,0
+EGBN.US,D,20181105,000000,44.9839,45.385,44.5817,44.8122,109563.97218505,0
+EGBN.US,D,20181106,000000,44.6543,45.1839,44.3453,45.0917,359672.11639737,0
+EGBN.US,D,20181107,000000,45.1202,45.5311,44.1668,45.2486,183351.59971772,0
+EGBN.US,D,20181108,000000,45.2026,46.0872,44.8828,45.6694,116386.03955857,0
+EGBN.US,D,20181109,000000,45.486,45.6498,44.6926,44.7936,75916.528545351,0
+EGBN.US,D,20181112,000000,44.7936,45.6047,44.3738,44.4189,222009.30177521,0
+EGBN.US,D,20181113,000000,44.5464,45.1672,44.2992,44.9387,231107.09092091,0
+EGBN.US,D,20181114,000000,48.0233,49.2542,46.9905,47.1926,2556204.4806049,0
+EGBN.US,D,20181115,000000,46.9435,49.0904,45.9155,48.7334,1551015.5229012,0
+EGBN.US,D,20181116,000000,48.3763,49.774,47.6192,49.1728,6864538.3369617,0
+EGBN.US,D,20181119,000000,49.1728,50.284,48.8687,49.5092,541503.50950114,0
+EGBN.US,D,20181120,000000,49.0806,49.976,48.7618,49.519,404308.68604988,0
+EGBN.US,D,20181121,000000,49.5474,50.03,48.0518,48.2312,606094.44779317,0
+EGBN.US,D,20181123,000000,47.9311,48.9354,47.7751,48.1969,111293.19446356,0
+EGBN.US,D,20181126,000000,48.5323,50.0388,48.0772,49.9486,559225.9986786,0
+EGBN.US,D,20181127,000000,49.8211,50.3762,49.4317,50.2555,609041.05886916,0
+EGBN.US,D,20181128,000000,50.2311,51.7365,49.5288,51.6905,994991.03245044,0
+EGBN.US,D,20181129,000000,51.3247,52.7125,50.1859,52.6301,837416.67191029,0
+EGBN.US,D,20181130,000000,52.3554,53.4127,51.9278,52.5957,495191.75576632,0
+EGBN.US,D,20181203,000000,53.2431,53.2431,51.6267,52.3113,316272.30772589,0
+EGBN.US,D,20181204,000000,52.2731,53.1234,48.5058,48.9894,471136.60174701,0
+EGBN.US,D,20181206,000000,48.3519,49.108,47.6476,48.5794,366073.09367594,0
+EGBN.US,D,20181207,000000,48.6058,49.2983,47.0729,47.4564,334804.35025778,0
+EGBN.US,D,20181210,000000,47.4025,48.1488,46.3148,47.4564,324008.94608042,0
+EGBN.US,D,20181211,000000,48.0419,48.5598,47.3103,47.4123,297840.18487753,0
+EGBN.US,D,20181212,000000,48.1028,48.9649,47.0925,48.1969,184975.80436964,0
+EGBN.US,D,20181213,000000,48.4529,48.9845,47.3544,47.5103,350842.47905547,0
+EGBN.US,D,20181214,000000,47.219,48.0115,45.741,45.7508,236915.68721846,0
+EGBN.US,D,20181217,000000,45.741,46.5982,45.0211,45.1928,373780.16396085,0
+EGBN.US,D,20181218,000000,45.5311,46.0245,44.4101,44.9015,274746.50291518,0
+EGBN.US,D,20181219,000000,45.0015,46.2344,43.1125,43.4057,263954.15750364,0
+EGBN.US,D,20181220,000000,43.0664,44.0345,42.1091,43.597,227703.70414871,0
+EGBN.US,D,20181221,000000,43.6598,44.3905,42.4642,42.7918,908560.50618341,0
+EGBN.US,D,20181224,000000,42.6015,43.3773,41.7354,41.7354,78029.116140317,0
+EGBN.US,D,20181226,000000,41.9915,44.3453,41.197,44.2354,246846.48025657,0
+EGBN.US,D,20181227,000000,43.6509,44.4003,42.8212,44.1178,212917.63016116,0
+EGBN.US,D,20181228,000000,44.3905,45.2026,43.6107,44.7092,159393.30661612,0
+EGBN.US,D,20181231,000000,44.8917,45.1202,43.7068,44.4434,243612.34519323,0
+EGBN.US,D,20190102,000000,43.8344,45.1113,42.3112,45.0309,215063.86418018,0
+EGBN.US,D,20190103,000000,44.8465,45.385,44.2532,44.5101,232830.19566777,0
+EGBN.US,D,20190104,000000,45.0554,46.0794,44.8632,45.4419,206471.79098386,0
+EGBN.US,D,20190107,000000,45.5135,46.1225,44.9103,45.586,566301.94361541,0
+EGBN.US,D,20190108,000000,46.0617,46.151,45.1574,46.0696,178172.08959106,0
+EGBN.US,D,20190109,000000,46.2422,46.9023,45.2957,46.2088,275705.93579494,0
+EGBN.US,D,20190110,000000,45.9421,47.0729,45.8136,46.7159,181735.55177466,0
+EGBN.US,D,20190111,000000,46.4157,47.2475,46.3069,46.9631,136439.30829302,0
+EGBN.US,D,20190114,000000,46.8365,47.3201,46.4805,46.5894,132488.40243854,0
+EGBN.US,D,20190115,000000,46.5982,47.3544,46.2088,47.2004,126094.56228022,0
+EGBN.US,D,20190116,000000,47.8311,49.3641,47.1092,49.0904,357788.93623911,0
+EGBN.US,D,20190117,000000,45.6223,48.1028,44.0069,47.6948,827195.296119,0
+EGBN.US,D,20190118,000000,47.8939,49.4366,47.4564,49.4111,474152.54484831,0
+EGBN.US,D,20190122,000000,48.9649,49.6082,48.5196,49.2797,337450.18269453,0
+EGBN.US,D,20190123,000000,49.2797,50.0388,48.9649,50.0025,365077.97519491,0
+EGBN.US,D,20190124,000000,49.7269,50.0564,49.263,49.5474,233731.5119969,0
+EGBN.US,D,20190125,000000,49.8211,50.0114,49.3915,49.618,163421.70120478,0
+EGBN.US,D,20190128,000000,49.4543,50.3673,49.4543,50.2742,421992.43086025,0
+EGBN.US,D,20190129,000000,50.3585,51.0882,50.3585,50.9147,346201.31171363,0
+EGBN.US,D,20190130,000000,50.9245,51.3443,50.1859,51.0068,544523.53095688,0
+EGBN.US,D,20190131,000000,50.7783,50.8862,48.9796,50.075,333728.68427676,0
+EGBN.US,D,20190201,000000,50.1948,51.0882,50.1859,50.5596,326915.79320071,0
+EGBN.US,D,20190204,000000,50.7871,50.7871,49.724,50.6577,268448.50408598,0
+EGBN.US,D,20190205,000000,50.6488,50.9147,49.7201,50.1486,154410.57709074,0
+EGBN.US,D,20190206,000000,49.976,50.5066,49.8741,50.1771,136227.23386264,0
+EGBN.US,D,20190207,000000,50.284,50.9421,50.0114,50.3507,220610.42620557,0
+EGBN.US,D,20190208,000000,50.1094,50.589,49.4896,49.6848,87859.989494883,0
+EGBN.US,D,20190211,000000,49.8829,50.9421,49.4798,50.8774,226619.88145882,0
+EGBN.US,D,20190212,000000,51.1795,51.6718,50.9882,51.1795,182251.4636101,0
+EGBN.US,D,20190213,000000,51.3247,51.6444,50.6655,50.9343,151533.29804007,0
+EGBN.US,D,20190214,000000,50.695,51.3149,50.1192,51.2167,201216.83130025,0
+EGBN.US,D,20190215,000000,51.507,52.8684,51.507,52.8125,554616.43858359,0
+EGBN.US,D,20190219,000000,52.5094,53.7148,52.3741,53.2509,215939.69079412,0
+EGBN.US,D,20190220,000000,53.2862,54.878,52.8684,54.8005,397222.545227,0
+EGBN.US,D,20190221,000000,54.7466,54.8486,54.2905,54.7554,289318.46329513,0
+EGBN.US,D,20190222,000000,54.7466,54.8486,54.319,54.6829,158869.23807182,0
+EGBN.US,D,20190225,000000,55.0202,55.4508,54.4278,54.4916,145898.03180581,0
+EGBN.US,D,20190226,000000,54.3631,54.573,53.5078,53.552,217867.7328511,0
+EGBN.US,D,20190227,000000,53.6344,53.8796,53.3333,53.7991,302896.32478266,0
+EGBN.US,D,20190228,000000,53.7991,54.6191,53.3235,54.008,200506.17804074,0
+EGBN.US,D,20190301,000000,54.4092,54.5544,53.6069,53.9806,234204.60111082,0
+EGBN.US,D,20190304,000000,53.9256,54.3092,53.2431,53.7433,205646.94380031,0
+EGBN.US,D,20190305,000000,53.8452,53.8452,52.8615,53.4127,159181.23218574,0
+EGBN.US,D,20190306,000000,53.1499,53.2431,51.3059,51.4806,238435.8938324,0
+EGBN.US,D,20190307,000000,51.3443,51.7679,50.4596,50.7969,95803.604336765,0
+EGBN.US,D,20190308,000000,50.5204,51.2521,50.5204,50.8597,110366.38841924,0
+EGBN.US,D,20190311,000000,51.1608,51.204,50.6577,51.0706,174346.59313532,0
+EGBN.US,D,20190312,000000,51.151,51.2785,50.5978,50.896,161534.4426921,0
+EGBN.US,D,20190313,000000,51.151,51.5364,50.9421,51.0608,187557.40272411,0
+EGBN.US,D,20190314,000000,51.0784,51.2423,50.8057,50.951,110053.37471671,0
+EGBN.US,D,20190315,000000,50.8774,51.3992,50.4939,50.5694,415615.92370827,0
+EGBN.US,D,20190318,000000,50.7509,51.3531,50.6655,51.1324,459423.5678228,0
+EGBN.US,D,20190319,000000,51.4443,51.4443,49.3641,49.6082,291962.25655466,0
+EGBN.US,D,20190320,000000,49.5906,49.6848,47.9949,48.0321,207634.12199653,0
+EGBN.US,D,20190321,000000,47.7565,48.2234,46.4629,47.577,572148.26469144,0
+EGBN.US,D,20190322,000000,47.0994,47.2386,44.8828,44.9651,418795.00098678,0
+EGBN.US,D,20190325,000000,45.0554,45.2398,43.851,44.3826,568917.18839392,0
+EGBN.US,D,20190326,000000,44.6543,45.5674,44.5003,45.0917,618186.76867941,0
+EGBN.US,D,20190327,000000,44.9839,46.1892,44.3738,46.0343,341585.63408699,0
+EGBN.US,D,20190328,000000,46.0441,46.7718,45.6322,46.353,197132.35933816,0
+EGBN.US,D,20190329,000000,46.8003,46.8003,45.5949,45.8057,197035.49842044,0
+EGBN.US,D,20190401,000000,46.2696,47.4691,46.1706,47.0994,171864.9144644,0
+EGBN.US,D,20190402,000000,46.9905,47.1984,46.5894,46.6816,99037.7394001,0
+EGBN.US,D,20190403,000000,47.2661,47.3495,46.6512,46.9435,110447.95550785,0
+EGBN.US,D,20190404,000000,46.9101,48.3421,46.9101,48.1028,167481.70304029,0
+EGBN.US,D,20190405,000000,48.1126,48.7069,47.7751,48.6156,116152.55376743,0
+EGBN.US,D,20190408,000000,48.4049,48.907,48.0988,48.6775,171681.38851502,0
+EGBN.US,D,20190409,000000,48.4882,48.753,47.8507,47.9497,153611.21962237,0
+EGBN.US,D,20190410,000000,48.0419,48.7432,47.4221,48.6344,126838.86196377,0
+EGBN.US,D,20190411,000000,48.496,49.2453,48.496,48.8599,70517.806868062,0
+EGBN.US,D,20190412,000000,49.3641,49.929,48.8255,49.9201,97263.65522286,0
+EGBN.US,D,20190415,000000,49.9672,50.1948,49.2679,49.3552,142808.67832476,0
+EGBN.US,D,20190416,000000,49.4621,50.4684,49.2091,50.3673,144823.38541339,0
+EGBN.US,D,20190417,000000,50.6155,50.7921,50.0388,50.3762,165501.66196431,0
+EGBN.US,D,20190418,000000,48.6058,50.7146,48.3146,49.6848,309632.74671314,0
+EGBN.US,D,20190422,000000,49.2277,49.7269,48.6058,48.9717,210186.15228138,0
+EGBN.US,D,20190423,000000,49.263,50.3135,48.8481,49.4709,214538.77604727,0
+EGBN.US,D,20190424,000000,49.519,49.8123,49.0806,49.565,177080.11019232,0
+EGBN.US,D,20190425,000000,49.519,50.1859,49.007,50.0388,139800.8919323,0
+EGBN.US,D,20190426,000000,50.075,50.485,49.7063,50.3037,102149.52383052,0
+EGBN.US,D,20190429,000000,50.5027,51.3247,50.5027,50.6851,80332.366804905,0
+EGBN.US,D,20190430,000000,50.8421,51.0156,50.1624,50.4213,157164.48591989,0
+EGBN.US,D,20190501,000000,50.54,51.0334,49.4366,49.5092,339761.59006798,0
+EGBN.US,D,20190502,000000,49.6376,50.2742,49.2091,49.8299,131613.59541321,0
+EGBN.US,D,20190503,000000,50.085,51.0156,50.0564,50.9049,123386.53493841,0
+EGBN.US,D,20190506,000000,50.085,52.3554,49.9927,52.175,283847.3508267,0
+EGBN.US,D,20190507,000000,51.7179,51.9278,51.1893,51.4345,166271.45136305,0
+EGBN.US,D,20190508,000000,51.4531,51.9602,51.2167,51.3247,190309.27237605,0
+EGBN.US,D,20190509,000000,50.8676,51.662,50.4498,51.6179,114496.74186867,0
+EGBN.US,D,20190510,000000,51.4168,51.8994,50.9882,51.6905,115368.49012818,0
+EGBN.US,D,20190513,000000,50.6851,51.0068,49.8643,50.5027,272391.2532316,0
+EGBN.US,D,20190514,000000,50.54,51.2609,50.3331,50.9049,110739.55784963,0
+EGBN.US,D,20190515,000000,50.485,50.6312,49.6651,50.3762,81117.450032764,0
+EGBN.US,D,20190516,000000,50.7685,51.2471,50.6155,50.8509,64205.533798354,0
+EGBN.US,D,20190517,000000,50.4498,50.7342,49.4111,49.4994,284767.01975077,0
+EGBN.US,D,20190520,000000,49.4896,50.3331,49.4896,50.2222,348476.01389721,0
+EGBN.US,D,20190521,000000,50.4782,50.8813,50.2134,50.7509,113086.65082434,0
+EGBN.US,D,20190522,000000,50.5498,50.6488,49.8917,50.4782,129239.99313469,0
+EGBN.US,D,20190523,000000,50.0212,50.5596,49.7269,50.2389,305279.10335864,0
+EGBN.US,D,20190524,000000,50.589,51.0706,50.589,50.9696,101092.21044444,0
+EGBN.US,D,20190528,000000,50.9049,50.9598,50.2311,50.6234,135847.9469006,0
+EGBN.US,D,20190529,000000,50.3037,50.9049,49.9937,50.7342,92535.822849377,0
+EGBN.US,D,20190530,000000,50.8872,51.2285,49.3121,49.9162,102499.24272294,0
+EGBN.US,D,20190531,000000,49.3679,49.3767,48.4617,48.6254,107779.69212174,0
+EGBN.US,D,20190603,000000,48.6353,49.3856,48.0939,48.754,135591.01057149,0
+EGBN.US,D,20190604,000000,49.3493,50.4203,49.2493,50.4125,100121.56208999,0
+EGBN.US,D,20190605,000000,50.3399,50.5782,49.2257,50.2203,77113.525570684,0
+EGBN.US,D,20190606,000000,50.0545,50.3487,49.1659,49.67,86383.625191065,0
+EGBN.US,D,20190607,000000,49.6328,49.7603,49.0738,49.3405,97405.378039319,0
+EGBN.US,D,20190610,000000,49.6887,50.6999,49.6887,50.2625,140801.10835638,0
+EGBN.US,D,20190611,000000,50.485,51.1814,49.9162,50.3017,87221.727026519,0
+EGBN.US,D,20190612,000000,50.2821,50.6067,50.1359,50.3399,78321.7380707,0
+EGBN.US,D,20190613,000000,50.6067,51.2373,50.5018,50.639,176951.64202776,0
+EGBN.US,D,20190614,000000,50.7607,50.9754,50.1457,50.6067,85291.645792316,0
+EGBN.US,D,20190617,000000,50.6312,50.7685,49.9731,50.082,121202.57614092,0
+EGBN.US,D,20190618,000000,50.1359,51.2442,50.1359,50.5684,153931.37044516,0
+EGBN.US,D,20190619,000000,50.6655,51.099,49.8357,49.9996,119757.81908393,0
+EGBN.US,D,20190620,000000,50.439,50.439,48.9727,49.5602,123355.94728019,0
+EGBN.US,D,20190621,000000,49.2571,49.6975,46.6198,49.01,342522.63601738,0
+EGBN.US,D,20190624,000000,49.055,49.4229,48.3333,48.5804,207488.32082564,0
+EGBN.US,D,20190625,000000,48.754,48.7815,47.7359,48.24,222873.91291446,0
+EGBN.US,D,20190626,000000,48.4529,49.2571,48.4245,48.8099,119372.41459025,0
+EGBN.US,D,20190627,000000,48.8461,49.7073,48.8461,49.67,149533.88478054,0
+EGBN.US,D,20190628,000000,50.1261,50.5204,49.3121,49.5866,1375782.9072658,0
+EGBN.US,D,20190701,000000,50.1751,50.4488,49.623,50.3399,191940.61414822,0
+EGBN.US,D,20190702,000000,50.082,50.3831,49.0836,49.4484,97717.372153247,0
+EGBN.US,D,20190703,000000,49.5514,49.9211,49.3121,49.6798,73747.863576967,0
+EGBN.US,D,20190705,000000,49.8603,50.639,49.7985,50.4929,121260.69269155,0
+EGBN.US,D,20190708,000000,50.2026,50.3703,49.5337,49.5866,122517.84544473,0
+EGBN.US,D,20190709,000000,49.4572,49.9643,49.3767,49.6975,122581.0599384,0
+EGBN.US,D,20190710,000000,49.725,50.082,49.3307,49.6426,157041.11569837,0
+EGBN.US,D,20190711,000000,49.5954,50.1938,49.5043,49.8447,161783.22231236,0
+EGBN.US,D,20190712,000000,49.9731,50.9804,49.3581,50.7244,120911.99338774,0
+EGBN.US,D,20190715,000000,50.8421,50.8421,49.2571,49.3679,77694.691077021,0
+EGBN.US,D,20190716,000000,49.8447,50.1046,49.2836,49.8966,160368.033325,0
+EGBN.US,D,20190717,000000,49.5337,49.7897,48.9472,48.9668,142731.18959058,0
+EGBN.US,D,20190718,000000,47.2328,48.3234,35.426,35.8635,3904335.1252438,0
+EGBN.US,D,20190719,000000,36.6423,37.3003,36.0479,36.3039,1497816.4481219,0
+EGBN.US,D,20190722,000000,36.0479,36.7903,35.6536,36.5432,586282.82155872,0
+EGBN.US,D,20190723,000000,36.6334,37.0012,36.1567,36.7079,491968.83617768,0
+EGBN.US,D,20190724,000000,36.7815,37.8604,36.7247,37.4043,484287.25560794,0
+EGBN.US,D,20190725,000000,37.5965,37.9996,36.7443,36.9178,495553.70972203,0
+EGBN.US,D,20190726,000000,37.3121,37.4857,36.9816,37.3043,486002.20364595,0
+EGBN.US,D,20190729,000000,37.3043,37.5602,36.1116,36.3039,340848.47152369,0
+EGBN.US,D,20190730,000000,36.7903,36.9542,36.2029,36.449,621313.84693895,0
+EGBN.US,D,20190731,000000,36.3784,37.2954,36.3784,36.9276,580712.80899535,0
+EGBN.US,D,20190801,000000,36.6805,37.3749,35.2299,35.378,309382.94750427,0
+EGBN.US,D,20190802,000000,35.2779,35.835,34.5816,35.5879,351687.71801118,0
+EGBN.US,D,20190805,000000,35.0034,35.1691,34.306,34.7463,283598.57120644,0
+EGBN.US,D,20190806,000000,34.8847,35.123,34.0402,34.8376,388562.15959397,0
+EGBN.US,D,20190807,000000,34.3619,34.8278,33.9647,34.7561,332305.33858053,0
+EGBN.US,D,20190808,000000,34.9946,35.7369,34.9946,35.7085,406105.20117648,0
+EGBN.US,D,20190809,000000,36.0194,36.7991,35.7821,36.553,453999.35643031,0
+EGBN.US,D,20190812,000000,36.1567,36.4676,35.9556,36.194,185096.11582534,0
+EGBN.US,D,20190813,000000,36.194,37.0738,36.194,36.3401,185585.51835699,0
+EGBN.US,D,20190814,000000,35.7271,36.3598,35.7271,36.0282,353897.16652387,0
+EGBN.US,D,20190815,000000,36.0479,36.4147,35.4064,35.4428,319245.42810567,0
+EGBN.US,D,20190816,000000,35.9654,36.7531,35.8095,36.5795,559913.20140013,0
+EGBN.US,D,20190819,000000,36.9914,37.2033,36.7247,37.0277,335115.3247831,0
+EGBN.US,D,20190820,000000,36.7531,37.2267,36.6423,36.8433,254575.98149086,0
+EGBN.US,D,20190821,000000,37.0905,37.3298,36.8345,37.0905,194920.87164826,0
+EGBN.US,D,20190822,000000,37.1375,37.467,36.8345,37.1003,211278.13168013,0
+EGBN.US,D,20190823,000000,36.9542,37.365,36.0577,36.1861,315448.48013093,0
+EGBN.US,D,20190826,000000,36.4402,36.7443,36.1205,36.6883,186233.97671143,0
+EGBN.US,D,20190827,000000,36.7247,36.7991,35.7919,35.8272,200745.78136353,0
+EGBN.US,D,20190828,000000,35.6075,36.808,35.6075,36.4872,356214.69142896,0
+EGBN.US,D,20190829,000000,36.7443,37.365,36.7443,36.9374,147928.03272356,0
+EGBN.US,D,20190830,000000,37.2033,37.423,37.1003,37.32,161305.03525539,0
+EGBN.US,D,20190903,000000,36.8914,37.1336,36.2127,36.5971,284795.56823177,0
+EGBN.US,D,20190904,000000,36.9012,37.3298,36.8914,36.9452,190097.19794566,0
+EGBN.US,D,20190905,000000,37.4396,38.492,37.3474,38.0261,252261.51535158,0
+EGBN.US,D,20190906,000000,37.9624,38.6127,37.9251,38.0899,173956.0906986,0
+EGBN.US,D,20190909,000000,38.3007,39.1531,38.3007,39.0177,264634.22310491,0
+EGBN.US,D,20190910,000000,39.0873,39.6847,39.0873,39.4022,167738.6393694,0
+EGBN.US,D,20190911,000000,39.5571,40.1701,39.3924,40.1143,399399.36690424,0
+EGBN.US,D,20190912,000000,40.0877,41.5157,39.8534,41.2049,324578.89611207,0
+EGBN.US,D,20190913,000000,41.5903,42.3877,41.199,41.6717,234979.48845261,0
+EGBN.US,D,20190916,000000,41.4432,41.9846,41.2588,41.6275,261332.79519348,0
+EGBN.US,D,20190917,000000,41.3882,41.5619,40.7007,41.3794,213775.10418016,0
+EGBN.US,D,20190918,000000,41.2774,41.5923,41.0225,41.1784,221661.62206002,0
+EGBN.US,D,20190919,000000,41.1784,41.2676,40.481,40.6017,272736.89376959,0
+EGBN.US,D,20190920,000000,40.7654,41.2872,40.4997,40.5919,841300.28491666,0
+EGBN.US,D,20190923,000000,40.3722,40.7752,39.8946,40.4084,335120.42272614,0
+EGBN.US,D,20190924,000000,38.7774,39.9681,38.6597,39.7523,534045.21883648,0
+EGBN.US,D,20190925,000000,39.7474,40.8566,39.7474,40.5821,227900.48474998,0
+EGBN.US,D,20190926,000000,40.4712,41.0038,40.3428,40.5733,197525.9205407,0
+EGBN.US,D,20190927,000000,40.8468,41.6805,40.7654,41.0675,157528.4790528,0
+EGBN.US,D,20190930,000000,41.25,41.5079,40.7949,40.8744,199138.90971793,0
+EGBN.US,D,20191001,000000,41.196,41.6089,39.9034,40.1319,193559.7208571,0
+EGBN.US,D,20191002,000000,39.6023,39.6023,37.5838,38.1075,513603.48684252,0
+EGBN.US,D,20191003,000000,38.1841,38.5763,37.2758,37.779,335426.29930842,0
+EGBN.US,D,20191004,000000,37.9536,38.4567,37.7045,38.3832,261116.64240866,0
+EGBN.US,D,20191007,000000,38.4116,38.8784,38.0811,38.6852,224594.97848411,0
+EGBN.US,D,20191008,000000,38.1743,38.3007,37.7691,37.879,229053.63946519,0
+EGBN.US,D,20191009,000000,38.3282,38.4478,37.7143,38.1841,176549.92411636,0
+EGBN.US,D,20191010,000000,38.4292,38.9834,38.3596,38.4478,204847.58633194,0
+EGBN.US,D,20191011,000000,39.0275,39.7278,39.001,39.0559,332032.0888337,0
+EGBN.US,D,20191014,000000,38.7245,39.0726,38.4028,38.8539,114128.67038132,0
+EGBN.US,D,20191015,000000,38.9824,39.5248,38.6763,39.2492,203417.10351547,0
+EGBN.US,D,20191016,000000,39.1658,39.7935,38.8716,39.2492,203131.61870534,0
+EGBN.US,D,20191017,000000,43.7432,43.7432,39.7278,39.8033,447326.14899351,0
+EGBN.US,D,20191018,000000,39.3874,40.7311,39.0422,40.2986,361892.78038474,0
+EGBN.US,D,20191021,000000,40.4094,41.6697,40.4094,41.5697,330059.18487797,0
+EGBN.US,D,20191022,000000,41.5697,42.2416,41.298,41.5883,357847.05278974,0
+EGBN.US,D,20191023,000000,41.3765,41.7266,41.248,41.6992,136013.12025504,0
+EGBN.US,D,20191024,000000,41.6069,41.7874,41.2019,41.2107,241275.4481046,0
+EGBN.US,D,20191025,000000,41.1833,41.8826,41.1833,41.2294,153775.3733882,0
+EGBN.US,D,20191028,000000,41.4402,42.1778,41.4402,41.9208,210577.6743067,0
+EGBN.US,D,20191029,000000,41.7728,42.7035,41.5599,42.5554,208218.3462687,0
+EGBN.US,D,20191030,000000,42.3072,42.4348,41.4402,41.809,168769.44345169,0
+EGBN.US,D,20191031,000000,41.5059,41.6747,41.0637,41.5697,166578.34753394,0
+EGBN.US,D,20191101,000000,41.8276,42.4161,41.6423,42.0758,191069.88547732,0
+EGBN.US,D,20191104,000000,42.4534,42.628,41.8453,42.4259,205159.58044587,0
+EGBN.US,D,20191105,000000,42.6839,43.136,42.1268,42.4613,182513.49788227,0
+EGBN.US,D,20191106,000000,42.4161,42.4711,41.5785,42.1778,163510.40541365,0
+EGBN.US,D,20191107,000000,42.5093,43.1458,42.1866,42.4259,136519.85579302,0
+EGBN.US,D,20191108,000000,42.4534,42.8584,42.2778,42.575,86359.155064482,0
+EGBN.US,D,20191111,000000,42.2592,42.73,41.7168,42.0945,84504.523387242,0
+EGBN.US,D,20191112,000000,42.1592,42.3112,41.7452,41.9473,85291.645792316,0
+EGBN.US,D,20191113,000000,41.5697,41.5697,40.9018,41.2637,230107.89408545,0
+EGBN.US,D,20191114,000000,41.1833,41.5971,40.887,41.303,100371.36129885,0
+EGBN.US,D,20191115,000000,41.5785,41.5883,41.2735,41.4726,167746.79607826,0
+EGBN.US,D,20191118,000000,41.3226,41.3226,40.841,41.0989,228763.05671201,0
+EGBN.US,D,20191119,000000,41.3676,41.4501,41.0342,41.0637,152089.99341982,0
+EGBN.US,D,20191120,000000,40.841,41.2206,40.6223,40.9067,214173.76332574,0
+EGBN.US,D,20191121,000000,41.0539,41.0773,40.5565,40.841,149823.4479451,0
+EGBN.US,D,20191122,000000,40.8244,41.1549,40.7684,41.0175,111737.73509648,0
+EGBN.US,D,20191125,000000,41.0175,41.9915,40.9342,41.6599,188183.43012918,0
+EGBN.US,D,20191126,000000,41.5059,41.7728,41.3226,41.4216,179269.16693285,0
+EGBN.US,D,20191127,000000,41.6894,41.8453,41.1745,41.2107,196943.73544575,0
+EGBN.US,D,20191129,000000,41.0911,41.4216,40.841,40.9067,230323.02728166,0
+EGBN.US,D,20191202,000000,41.145,41.5511,40.8606,40.9803,200639.74414834,0
+EGBN.US,D,20191203,000000,40.4182,40.8606,39.9024,40.8154,231056.11149053,0
+EGBN.US,D,20191204,000000,41.044,41.7776,41.044,41.4304,184957.4517747,0
+EGBN.US,D,20191205,000000,41.5059,41.7404,41.0813,41.4304,164527.95484404,0
+EGBN.US,D,20191206,000000,41.8551,42.6594,41.8551,42.0483,213583.42152193,0
+EGBN.US,D,20191209,000000,41.9287,42.3338,41.707,42.2592,256251.16557316,0
+EGBN.US,D,20191210,000000,42.3338,42.421,41.8178,41.9748,152132.81614134,0
+EGBN.US,D,20191211,000000,42.0297,42.325,41.6992,41.7728,88088.377342987,0
+EGBN.US,D,20191212,000000,41.8826,43.2822,41.8826,43.1458,189012.35566716,0
+EGBN.US,D,20191213,000000,43.1458,43.7334,42.7976,43.19,142117.3972488,0
+EGBN.US,D,20191216,000000,43.4489,44.2041,43.1076,43.9913,264746.37785175,0
+EGBN.US,D,20191217,000000,44.0923,44.6454,44.0923,44.5169,190573.34582541,0
+EGBN.US,D,20191218,000000,44.6454,45.5566,44.5366,45.0682,514956.48092483,0
+EGBN.US,D,20191219,000000,45.1054,45.3722,44.9769,45.1976,334246.63528942,0
+EGBN.US,D,20191220,000000,45.4007,45.8979,44.8838,45.6949,975663.7108046,0
+EGBN.US,D,20191223,000000,45.741,45.741,44.6926,44.9593,182377.89259746,0
+EGBN.US,D,20191224,000000,45.1241,45.382,44.9407,45.281,67200.065538901,0
+EGBN.US,D,20191226,000000,45.1427,45.4733,44.9593,45.3536,79720.61364034,0
+EGBN.US,D,20191227,000000,45.3271,45.4467,44.618,44.9407,82657.028830254,0
+EGBN.US,D,20191230,000000,45.1152,45.1878,44.7092,44.9495,95680.234115244,0
+EGBN.US,D,20191231,000000,44.8024,45.2162,44.7464,44.7838,166528.38769217,0
+EGBN.US,D,20200102,000000,45.0584,45.078,44.1845,44.7366,151132.59971728,0
+EGBN.US,D,20200103,000000,44.0835,44.7366,43.8176,44.5886,171317.39538211,0
+EGBN.US,D,20200106,000000,44.1296,44.3032,43.6323,44.158,213955.57136371,0
+EGBN.US,D,20200107,000000,44.1394,44.2776,43.5783,43.9177,92095.36057089,0
+EGBN.US,D,20200108,000000,43.8176,44.3973,43.8176,44.2678,150582.02186917,0
+EGBN.US,D,20200109,000000,44.4169,44.4169,43.9815,44.158,108346.58338757,0
+EGBN.US,D,20200110,000000,44.0197,44.158,43.5127,43.8216,102031.25155204,0
+EGBN.US,D,20200113,000000,43.8432,44.2855,43.6686,44.1394,130929.4514575,0
+EGBN.US,D,20200114,000000,44.2041,44.9711,43.7226,44.6102,265029.82348466,0
+EGBN.US,D,20200115,000000,44.1943,44.4659,43.3793,44.0364,250788.20981358,0
+EGBN.US,D,20200116,000000,43.4813,44.671,42.269,43.9079,263722.71088971,0
+EGBN.US,D,20200117,000000,43.9167,44.0452,42.2426,42.677,311150.91414987,0
+EGBN.US,D,20200121,000000,42.7526,43.1772,42.3436,42.4819,204725.23569902,0
+EGBN.US,D,20200122,000000,42.6672,42.6721,42.0385,42.4269,150375.04538182,0
+EGBN.US,D,20200123,000000,42.4171,42.473,41.7972,42.3632,218685.44291441,0
+EGBN.US,D,20200124,000000,42.269,42.269,41.3824,41.762,196840.75699638,0
+EGBN.US,D,20200127,000000,41.0215,41.964,41.0215,41.4177,140793.97123612,0
+EGBN.US,D,20200128,000000,41.6776,41.6776,41.3284,41.3736,171892.4433568,0
+EGBN.US,D,20200129,000000,41.4088,41.4088,40.5124,40.7714,271394.09557336,0
+EGBN.US,D,20200130,000000,40.5026,41.2431,40.3418,41.0861,308458.18063717,0
+EGBN.US,D,20200131,000000,40.7243,41.2696,40.2162,40.429,205134.09073067,0
+EGBN.US,D,20200203,000000,40.6978,41.3824,40.6978,41.1401,228259.37993986,0
+EGBN.US,D,20200204,000000,41.4844,41.7433,41.1039,41.2794,240497.50199699,0
+EGBN.US,D,20200205,000000,41.7806,41.9375,41.3088,41.6501,214849.75057258,0
+EGBN.US,D,20200206,000000,41.8542,41.9463,41.4471,41.4559,138348.99775507,0
+EGBN.US,D,20200207,000000,41.1695,41.4844,40.9842,41.0675,148983.30693244,0
+EGBN.US,D,20200210,000000,40.8646,41.3353,40.7429,41.2608,139454.23180572,0
+EGBN.US,D,20200211,000000,41.354,41.7149,41.0959,41.1499,153696.86506541,0
+EGBN.US,D,20200212,000000,41.4746,41.6403,41.1597,41.2608,96610.098925384,0
+EGBN.US,D,20200213,000000,40.8548,41.4471,40.8086,41.3088,101684.59142546,0
+EGBN.US,D,20200214,000000,41.1882,41.3284,41.0675,41.1499,114023.65275474,0
+EGBN.US,D,20200218,000000,41.0675,41.252,40.5859,41.1039,178905.17379993,0
+EGBN.US,D,20200219,000000,41.1235,41.3353,40.7105,40.845,97232.047976025,0
+EGBN.US,D,20200220,000000,40.7429,41.3736,40.7429,41.0391,85382.389178393,0
+EGBN.US,D,20200221,000000,40.9302,42.0483,40.6047,42.0101,336906.74196667,0
+EGBN.US,D,20200224,000000,40.9793,41.8904,40.9793,41.6776,267505.38462394,0
+EGBN.US,D,20200225,000000,41.705,41.705,40.688,40.9106,345645.63592248,0
+EGBN.US,D,20200226,000000,41.0293,41.3736,39.5865,39.7356,230959.25057281,0
+EGBN.US,D,20200227,000000,38.8578,39.1335,36.8119,36.8482,274479.37069999,0
+EGBN.US,D,20200228,000000,35.8488,36.2195,34.1383,34.6179,309985.52437137,0
+EGBN.US,D,20200302,000000,34.9425,36.8031,34.609,36.7471,321821.9285171,0
+EGBN.US,D,20200303,000000,36.5167,36.8816,35.8488,36.3686,371788.90741019,0
+EGBN.US,D,20200304,000000,36.6638,37.3298,35.935,37.2356,232225.57962346,0
+EGBN.US,D,20200305,000000,36.2931,36.4784,34.6179,35.0632,266315.52471886,0
+EGBN.US,D,20200306,000000,33.5832,34.7945,33.3419,34.1383,248431.9405414,0
+EGBN.US,D,20200309,000000,31.5942,33.4341,29.097,29.2068,362553.47380247,0
+EGBN.US,D,20200310,000000,30.3259,30.8537,28.8469,30.5025,354641.46620743,0
+EGBN.US,D,20200311,000000,29.3755,30.2857,28.5223,28.9107,356172.88829606,0
+EGBN.US,D,20200312,000000,26.9501,28.3006,25.4328,26.3753,432216.86541735,0
+EGBN.US,D,20200313,000000,22.1197,28.8185,22.1197,26.8294,583927.57187514,0
+EGBN.US,D,20200316,000000,23.6929,25.5515,22.2041,23.7596,291469.79525718,0
+EGBN.US,D,20200317,000000,24.2284,25.9036,22.5003,25.8575,369730.35801142,0
+EGBN.US,D,20200318,000000,24.3598,26.1527,22.7121,23.5821,407051.37940435,0
+EGBN.US,D,20200319,000000,23.4242,25.9957,21.898,25.3671,392472.28190415,0
+EGBN.US,D,20200320,000000,25.1543,25.8722,22.6464,23.3222,745867.81083307,0
+EGBN.US,D,20200323,000000,23.2858,24.4344,21.3518,23.5645,385993.8158914,0
+EGBN.US,D,20200324,000000,24.9522,26.6254,24.4344,26.3469,293065.45142809,0
+EGBN.US,D,20200325,000000,26.5333,28.7665,26.0095,27.774,354707.73946691,0
+EGBN.US,D,20200326,000000,28.3546,30.0121,27.0139,29.2893,286634.90607991,0
+EGBN.US,D,20200327,000000,27.5297,28.6518,27.5297,27.7278,204346.9683256,0
+EGBN.US,D,20200330,000000,27.9123,28.4203,26.8491,27.9044,205376.75281929,0
+EGBN.US,D,20200331,000000,27.7446,28.5223,27.2914,27.9465,207788.07987629,0
+EGBN.US,D,20200401,000000,26.4509,27.209,26.1262,26.6156,181635.63209111,0
+EGBN.US,D,20200402,000000,26.3655,27.9221,26.1076,27.108,193905.36139508,0
+EGBN.US,D,20200403,000000,27.1247,27.5239,25.5613,26.5245,240607.61756661,0
+EGBN.US,D,20200406,000000,27.3748,28.6802,26.6156,28.5782,166156.2378504,0
+EGBN.US,D,20200407,000000,29.1696,30.4741,28.079,28.6233,201324.90769265,0
+EGBN.US,D,20200408,000000,29.049,30.7526,28.587,30.3446,174593.33357836,0
+EGBN.US,D,20200409,000000,31.3057,32.012,30.6996,31.2773,333027.20731472,0
+EGBN.US,D,20200413,000000,31.1871,31.1871,29.0117,29.1872,126776.66705871,0
+EGBN.US,D,20200414,000000,29.7846,29.7846,27.7632,28.3957,127157.99319795,0
+EGBN.US,D,20200415,000000,27.0177,27.2042,26.24,26.4695,144487.94076149,0
+EGBN.US,D,20200416,000000,26.4303,26.4871,25.0229,26.1988,251053.30285157,0
+EGBN.US,D,20200417,000000,26.8138,28.3683,26.8138,28.0054,180632.35690123,0
+EGBN.US,D,20200420,000000,27.1658,28.5733,26.746,27.2875,177607.23750245,0
+EGBN.US,D,20200421,000000,26.2724,27.7818,25.9644,27.6141,133692.53658412,0
+EGBN.US,D,20200422,000000,28.5076,28.7871,28.0054,28.4439,152155.24709071,0
+EGBN.US,D,20200423,000000,27.8661,29.8415,27.8661,28.9175,196100.53566726,0
+EGBN.US,D,20200424,000000,29.151,29.9621,28.844,29.5904,102879.54927357,0
+EGBN.US,D,20200427,000000,30.0366,31.8883,29.8219,31.5824,179094.81728095,0
+EGBN.US,D,20200428,000000,32.6082,33.9294,32.5964,33.3429,142168.37667917,0
+EGBN.US,D,20200429,000000,34.4512,35.5251,34.0794,34.5904,183530.02772405,0
+EGBN.US,D,20200430,000000,33.6714,34.0324,32.5141,32.6808,142233.63035006,0
+EGBN.US,D,20200501,000000,31.8893,33.0466,30.1798,30.8743,155227.26756543,0
+EGBN.US,D,20200504,000000,30.3819,31.2597,29.812,31.0331,167606.09285042,0
+EGBN.US,D,20200505,000000,31.5539,32.4297,30.0818,30.222,153112.64079325,0
+EGBN.US,D,20200506,000000,30.2965,30.6878,28.694,29.2265,198035.71484451,0
+EGBN.US,D,20200507,000000,29.4962,30.3338,28.8351,29.1235,175045.01133152,0
+EGBN.US,D,20200508,000000,29.9915,31.2469,29.9131,30.9958,143324.5901602,0
+EGBN.US,D,20200511,000000,30.678,30.678,29.2363,29.5423,124700.78465361,0
+EGBN.US,D,20200512,000000,29.6354,29.9052,27.1943,27.261,154105.72009706,0
+EGBN.US,D,20200513,000000,26.7657,26.9059,25.4426,26.1596,147798.54497039,0
+EGBN.US,D,20200514,000000,25.3592,26.6362,24.4638,26.3469,164031.41519213,0
+EGBN.US,D,20200515,000000,26.1508,26.6068,25.8251,26.2724,125554.18031819,0
+EGBN.US,D,20200518,000000,27.6602,29.607,27.6602,29.3471,137895.28082469,0
+EGBN.US,D,20200519,000000,28.9656,29.197,26.9148,26.9334,132826.90585626,0
+EGBN.US,D,20200520,000000,27.6327,29.3089,27.6327,29.2726,207565.80955982,0
+EGBN.US,D,20200521,000000,29.6354,29.8611,28.6439,28.7685,141715.67933739,0
+EGBN.US,D,20200522,000000,28.8626,29.048,28.3683,28.9558,92147.359589878,0
+EGBN.US,D,20200526,000000,30.4927,30.9497,29.2726,30.6878,149998.81718562,0
+EGBN.US,D,20200527,000000,32.0756,33.1585,31.4509,33.0084,156592.49671103,0
+EGBN.US,D,20200528,000000,33.8745,33.8745,30.9125,31.2018,167708.05171118,0
+EGBN.US,D,20200529,000000,30.735,31.0243,29.2922,30.1484,182305.50180631,0
+EGBN.US,D,20200601,000000,30.53,31.9992,30.0317,30.3917,165239.62769215,0
+EGBN.US,D,20200602,000000,30.8095,31.0056,29.254,29.6914,112665.5607294,0
+EGBN.US,D,20200603,000000,30.5202,32.3749,30.0013,31.6942,135195.41019174,0
+EGBN.US,D,20200604,000000,31.5186,32.4856,31.0704,32.2993,181784.49202782,0
+EGBN.US,D,20200605,000000,34.4345,34.9278,33.595,34.3393,203940.15247117,0
+EGBN.US,D,20200608,000000,35.1044,35.7762,34.5551,35.2731,153010.68193249,0
+EGBN.US,D,20200609,000000,34.0892,35.4212,33.7813,34.4894,207059.07402184,0
+EGBN.US,D,20200610,000000,34.46,34.46,32.1434,32.2865,150780.84164765,0
+EGBN.US,D,20200611,000000,30.5202,30.6878,29.0774,29.2068,212213.0944333,0
+EGBN.US,D,20200612,000000,30.7732,31.0243,28.6017,29.7934,195230.82658497,0
+EGBN.US,D,20200615,000000,28.2948,30.4269,28.131,30.2602,195584.62383181,0
+EGBN.US,D,20200616,000000,31.7511,32.365,30.735,31.7216,180230.63898983,0
+EGBN.US,D,20200617,000000,31.649,32.3945,29.3089,29.4579,185746.61335699,0
+EGBN.US,D,20200618,000000,29.0303,30.4181,29.0303,29.6816,202400.57367368,0
+EGBN.US,D,20200619,000000,29.8699,31.2214,28.5919,29.4207,618141.90678068,0
+EGBN.US,D,20200622,000000,28.9833,29.9327,28.686,29.7934,182888.70648987,0
+EGBN.US,D,20200623,000000,30.3151,30.4358,29.3933,29.4962,159309.70035029,0
+EGBN.US,D,20200624,000000,28.9558,28.9558,27.6239,28.0427,159414.71797689,0
+EGBN.US,D,20200625,000000,27.8759,29.048,27.6602,29.0107,142740.36588805,0
+EGBN.US,D,20200626,000000,28.4625,29.0892,26.9707,27.3807,299312.47082692,0
+EGBN.US,D,20200629,000000,27.9123,29.9621,27.9123,29.5237,157489.73468572,0
+EGBN.US,D,20200630,000000,29.4766,30.7918,29.4766,30.5113,175709.78310369,0
+EGBN.US,D,20200701,000000,30.5025,30.7448,28.8057,28.9039,209228.75857884,0
+EGBN.US,D,20200702,000000,29.8415,30.3387,28.229,28.4055,134447.03215376,0
+EGBN.US,D,20200706,000000,29.2363,29.4864,28.3222,28.686,129079.9177233,0
+EGBN.US,D,20200707,000000,28.1908,28.332,27.567,27.9044,199796.54436984,0
+EGBN.US,D,20200708,000000,27.9044,28.3085,26.7284,27.7082,177837.66452777,0
+EGBN.US,D,20200709,000000,27.4749,27.4749,26.0017,26.2252,110689.59800786,0
+EGBN.US,D,20200710,000000,26.339,27.3434,26.29,27.3238,135341.21136263,0
+EGBN.US,D,20200713,000000,27.8475,28.3859,26.9619,27.7985,158100.46826168,0
+EGBN.US,D,20200714,000000,27.7338,27.9681,27.1992,27.6416,197482.07823057,0
+EGBN.US,D,20200715,000000,28.5596,30.7084,28.5507,30.1288,226768.74139553,0
+EGBN.US,D,20200716,000000,29.762,30.2916,28.9459,29.3863,110301.13474835,0
+EGBN.US,D,20200717,000000,29.2078,29.4139,28.7488,28.9735,122354.71126751,0
+EGBN.US,D,20200720,000000,28.8332,28.8607,27.6416,27.7818,98326.066551989,0
+EGBN.US,D,20200721,000000,28.2036,29.1784,28.2036,29.1706,112037.49414712,0
+EGBN.US,D,20200722,000000,29.0107,29.4609,28.0358,28.3526,145591.13563491,0
+EGBN.US,D,20200723,000000,28.9165,30.5604,28.9165,30.1288,150741.07769195,0
+EGBN.US,D,20200724,000000,30.1838,30.5878,29.2559,29.4991,95598.667026635,0
+EGBN.US,D,20200727,000000,29.2746,29.2746,28.0721,28.5409,123592.49183715,0
+EGBN.US,D,20200728,000000,28.2124,28.8509,28.2124,28.28,97569.531805143,0
+EGBN.US,D,20200729,000000,28.5037,29.2461,28.181,29.2461,94049.911931677,0
+EGBN.US,D,20200730,000000,28.5037,28.8705,27.9299,28.3359,69666.450380708,0
+EGBN.US,D,20200731,000000,28.0809,28.28,27.1894,28.231,175058.26598343,0
+EGBN.US,D,20200803,000000,28.0721,28.3026,27.6876,27.7534,73427.712754177,0
+EGBN.US,D,20200804,000000,27.6033,27.7436,27.3032,27.6318,121634.88171054,0
+EGBN.US,D,20200805,000000,28.0447,28.5037,27.6828,28.2506,121586.96104598,0
+EGBN.US,D,20200806,000000,28.0809,28.5037,28.027,28.129,91902.658324052,0
+EGBN.US,D,20200807,000000,27.8475,29.4893,27.7534,29.4795,114514.07487499,0
+EGBN.US,D,20200810,000000,29.659,30.8311,29.659,30.2877,106029.05848247,0
+EGBN.US,D,20200811,000000,31.0204,31.7324,30.6172,30.8311,174032.55984417,0
+EGBN.US,D,20200812,000000,31.6294,31.8177,29.9886,30.5221,96142.10775449,0
+EGBN.US,D,20200813,000000,30.2112,30.2593,29.5658,29.7061,86998.437121453,0
+EGBN.US,D,20200814,000000,29.2834,30.1936,29.0676,29.9837,68426.630633855,0
+EGBN.US,D,20200817,000000,29.7806,30.5417,28.9647,29.1618,92249.318450639,0
+EGBN.US,D,20200818,000000,29.0862,29.9395,28.0907,28.4291,101674.39553938,0
+EGBN.US,D,20200819,000000,28.3359,28.9549,28.0809,28.2987,113936.98772309,0
+EGBN.US,D,20200820,000000,28.0073,28.2938,27.8083,27.8377,86518.210887269,0
+EGBN.US,D,20200821,000000,27.5013,27.8671,27.0393,27.209,113421.07588764,0
+EGBN.US,D,20200824,000000,27.5749,28.2124,27.2188,28.0633,200849.7794015,0
+EGBN.US,D,20200825,000000,28.3438,28.5978,28.027,28.1858,355276.66990997,0
+EGBN.US,D,20200826,000000,28.0721,28.2888,27.0119,27.0295,121436.06193205,0
+EGBN.US,D,20200827,000000,26.9559,27.7818,26.8628,27.6033,151887.0952869,0
+EGBN.US,D,20200828,000000,27.9387,27.9387,27.2659,27.7072,149635.8436413,0
+EGBN.US,D,20200831,000000,27.5013,27.5013,26.9737,27.0119,168079.18196434,0
+EGBN.US,D,20200901,000000,26.8236,27.5013,26.647,27.2188,144216.73019186,0
+EGBN.US,D,20200902,000000,27.0687,27.6033,26.8903,27.2748,134383.81766008,0
+EGBN.US,D,20200903,000000,27.4248,28.3173,27.3689,27.5111,141213.02215385,0
+EGBN.US,D,20200904,000000,28.2222,28.8038,27.4051,28.176,110034.00253317,0
+EGBN.US,D,20200908,000000,27.9299,27.9299,26.8903,27.2188,133910.72854615,0
+EGBN.US,D,20200909,000000,27.3493,27.3493,26.6372,26.7774,114091.96519145,0
+EGBN.US,D,20200910,000000,27.0295,27.1364,26.3832,26.3832,116526.74278642,0
+EGBN.US,D,20200911,000000,26.4391,26.8334,26.186,26.4587,117153.78978009,0
+EGBN.US,D,20200914,000000,26.5607,27.2982,26.3734,26.8903,110134.94180532,0
+EGBN.US,D,20200915,000000,27.0021,27.0021,26.0261,26.1017,78847.845792227,0
+EGBN.US,D,20200916,000000,26.0075,26.7382,25.7732,26.2332,178537.10231259,0
+EGBN.US,D,20200917,000000,25.8388,26.2234,25.5015,26.0831,224851.91481323,0
+EGBN.US,D,20200918,000000,26.2792,26.4293,25.5849,26.186,662731.57535724,0
+EGBN.US,D,20200921,000000,25.3789,25.9232,24.196,24.2804,223784.40554106,0
+EGBN.US,D,20200922,000000,24.3569,24.759,23.3712,23.7733,207344.55883197,0
+EGBN.US,D,20200923,000000,23.6703,24.8904,23.4359,23.5115,189607.79541401,0
+EGBN.US,D,20200924,000000,23.5115,24.6276,23.2858,23.9626,140089.43550826,0
+EGBN.US,D,20200925,000000,23.5771,24.3088,23.5771,24.1117,92746.877691152,0
+EGBN.US,D,20200928,000000,24.4873,25.3024,24.4873,24.9277,135309.60411579,0
+EGBN.US,D,20200929,000000,24.7962,24.7962,24.1411,24.6835,94901.26841903,0
+EGBN.US,D,20200930,000000,25.0405,26.3371,25.0405,25.1454,226439.41427528,0
+EGBN.US,D,20201001,000000,24.8904,25.2936,24.5815,25.2936,155660.59272366,0
+EGBN.US,D,20201002,000000,24.759,26.289,24.759,26.1203,113482.2512041,0
+EGBN.US,D,20201005,000000,26.5245,27.1796,25.9977,27.1158,177405.35895815,0
+EGBN.US,D,20201006,000000,27.5935,28.7851,27.2286,27.6778,248617.50566799,0
+EGBN.US,D,20201007,000000,28.0907,28.4291,27.5111,27.8573,154308.61822998,0
+EGBN.US,D,20201008,000000,28.1574,28.7194,27.8377,28.5135,101286.95186849,0
+EGBN.US,D,20201009,000000,28.8332,28.8332,28.0073,28.1858,80923.728197319,0
+EGBN.US,D,20201012,000000,27.9681,28.4949,27.9681,28.486,105007.43069765,0
+EGBN.US,D,20201013,000000,28.3722,28.6076,27.4631,27.5935,95367.220412708,0
+EGBN.US,D,20201014,000000,27.5454,27.8593,27.1129,27.4042,104531.2828179,0
+EGBN.US,D,20201015,000000,26.9883,28.3781,26.3263,28.3781,149875.4469641,0
+EGBN.US,D,20201016,000000,28.1035,28.5537,27.3375,27.9073,127734.06076125,0
+EGBN.US,D,20201019,000000,28.0662,28.1614,27.565,27.717,79346.424621348,0
+EGBN.US,D,20201020,000000,28.1231,28.6998,28.0201,28.2359,102771.47288117,0
+EGBN.US,D,20201021,000000,28.4645,28.5674,28.2172,28.3585,86306.136456886,0
+EGBN.US,D,20201022,000000,28.842,30.119,28.2506,29.8061,202417.90668001,0
+EGBN.US,D,20201023,000000,30.0249,30.4829,28.8803,29.7404,107713.41886225,0
+EGBN.US,D,20201026,000000,29.2775,29.5806,28.9539,29.2863,135043.4914892,0
+EGBN.US,D,20201027,000000,29.1352,29.2775,27.7916,27.8975,102739.86563433,0
+EGBN.US,D,20201028,000000,27.311,27.7446,27.1031,27.2158,110263.40996987,0
+EGBN.US,D,20201029,000000,27.2256,28.1231,26.7902,28.0103,75065.172057998,0
+EGBN.US,D,20201030,000000,27.8495,28.3869,27.8495,28.2948,126028.28902073,0
+EGBN.US,D,20201102,000000,28.7655,29.0696,28.2457,28.8989,69042.462152851,0
+EGBN.US,D,20201103,000000,29.5708,29.812,29.098,29.2775,124444.86791311,0
+EGBN.US,D,20201104,000000,28.5007,28.7282,27.2256,27.414,114106.23943195,0
+EGBN.US,D,20201105,000000,27.4327,28.795,27.4327,28.5772,103039.62468496,0
+EGBN.US,D,20201106,000000,28.9077,28.9077,27.5356,27.7082,51046.723228552,0
+EGBN.US,D,20201109,000000,29.6364,33.0418,29.6364,32.162,236190.75971845,0
+EGBN.US,D,20201110,000000,32.6897,34.3933,32.1894,34.0039,168120.98509725,0
+EGBN.US,D,20201111,000000,34.1834,34.609,32.7387,33.5047,132030.60715372,0
+EGBN.US,D,20201112,000000,32.114,33.7215,32.114,33.2291,214815.08455993,0
+EGBN.US,D,20201113,000000,33.5606,34.5444,33.3723,34.0138,189049.06085704,0
+EGBN.US,D,20201116,000000,35.2819,35.7831,34.8474,35.7075,205222.79493954,0
+EGBN.US,D,20201117,000000,35.3113,35.9164,34.3354,35.5928,185827.16085699,0
+EGBN.US,D,20201118,000000,35.887,36.2647,34.9229,35.017,145452.47158428,0
+EGBN.US,D,20201119,000000,34.8278,35.3113,34.2227,35.1681,117092.61446364,0
+EGBN.US,D,20201120,000000,34.6287,35.5555,34.5168,35.4428,144190.22088807,0
+EGBN.US,D,20201123,000000,35.8576,37.1827,35.6222,35.7595,225040.53870564,0
+EGBN.US,D,20201124,000000,36.5873,37.8074,36.0577,37.3808,222164.27924357,0
+EGBN.US,D,20201125,000000,36.9846,38.0153,36.3882,37.0316,137774.96936899,0
+EGBN.US,D,20201127,000000,36.7854,37.1729,35.887,36.503,85238.62718472,0
+EGBN.US,D,20201130,000000,36.1057,36.5392,34.507,34.7797,221666.72000306,0
+EGBN.US,D,20201201,000000,35.6418,36.4058,35.4526,35.9066,158371.6788313,0
+EGBN.US,D,20201202,000000,35.9164,37.0502,35.5928,36.7952,177928.40791385,0
+EGBN.US,D,20201203,000000,37.0404,37.3337,35.9724,36.9168,191006.67098364,0
+EGBN.US,D,20201204,000000,37.5416,37.9388,37.0689,37.8633,167413.39060358,0
+EGBN.US,D,20201207,000000,37.7211,37.7309,36.7854,37.5122,116828.54101427,0
+EGBN.US,D,20201208,000000,37.0042,37.7211,37.0042,37.5514,103121.19177358,0
+EGBN.US,D,20201209,000000,38.0153,38.3556,37.5514,37.9202,122981.75826119,0
+EGBN.US,D,20201210,000000,37.4288,38.3645,37.1355,38.3174,74018.054557983,0
+EGBN.US,D,20201211,000000,37.8172,38.3645,37.7015,38.0899,105762.94585589,0
+EGBN.US,D,20201214,000000,38.8284,38.9118,37.6937,37.929,141341.4903184,0
+EGBN.US,D,20201215,000000,38.2978,39.1677,37.9761,38.9314,135719.47873605,0
+EGBN.US,D,20201216,000000,39.1677,39.1677,38.1369,38.3262,197271.02338879,0
+EGBN.US,D,20201217,000000,38.3832,38.8196,37.5995,38.5155,169477.03794538,0
+EGBN.US,D,20201218,000000,38.7245,40.1613,38.2507,38.544,489173.12421561,0
+EGBN.US,D,20201221,000000,38.4871,38.897,37.6455,38.1663,185122.62512914,0
+EGBN.US,D,20201222,000000,38.2419,38.7245,37.268,37.2778,156681.20091988,0
+EGBN.US,D,20201223,000000,37.4857,38.6009,37.4857,38.4312,113011.20126739,0
+EGBN.US,D,20201224,000000,38.4126,39.1775,37.9957,38.7421,45356.399209487,0
+EGBN.US,D,20201228,000000,38.8754,39.0736,38.0251,38.848,150798.17465398,0
+EGBN.US,D,20201229,000000,39.0089,39.0089,37.8172,38.035,98451.475950725,0
+EGBN.US,D,20201230,000000,38.2419,38.7049,37.7309,38.2703,133780.22120438,0
+EGBN.US,D,20201231,000000,38.4312,39.5228,38.0202,39.055,127021.36832453,0
+EGBN.US,D,20210104,000000,39.1021,39.6523,37.9908,38.5342,182874.43224935,0
+EGBN.US,D,20210105,000000,38.4684,39.8406,38.4684,39.255,133080.78341956,0
+EGBN.US,D,20210106,000000,40.2643,43.7558,40.2378,43.0831,310688.02092201,0
+EGBN.US,D,20210107,000000,44.0237,44.717,42.9605,43.2734,139030.08294495,0
+EGBN.US,D,20210108,000000,42.675,42.8644,41.0597,41.6962,175384.53433786,0
+EGBN.US,D,20210111,000000,41.0597,43.0075,41.0597,42.9977,115349.11794463,0
+EGBN.US,D,20210112,000000,43.3028,44.4051,42.7976,43.9011,108313.95655213,0
+EGBN.US,D,20210113,000000,43.6156,43.8432,42.3896,42.7045,121017.01101432,0
+EGBN.US,D,20210114,000000,42.9703,43.4351,42.3102,43.1978,114621.1316788,0
+EGBN.US,D,20210115,000000,42.6456,43.4057,42.1994,42.779,108694.26310277,0
+EGBN.US,D,20210119,000000,42.8555,43.4155,42.0659,43.1978,107798.04471667,0
+EGBN.US,D,20210120,000000,43.3596,43.5489,42.6456,42.8644,127722.84528657,0
+EGBN.US,D,20210121,000000,42.8644,42.8644,41.0695,41.8963,95512.001994988,0
+EGBN.US,D,20210122,000000,41.3068,42.6172,40.5555,42.4377,106128.97816602,0
+EGBN.US,D,20210125,000000,41.857,42.6113,40.7547,42.4083,103454.59724826,0
+EGBN.US,D,20210126,000000,42.4083,42.6652,41.5344,41.8384,102092.4268685,0
+EGBN.US,D,20210127,000000,40.7547,41.1067,39.8338,40.1093,153606.12167933,0
+EGBN.US,D,20210128,000000,42.5525,42.5525,39.8818,40.432,183591.20304051,0
+EGBN.US,D,20210129,000000,41.7149,41.809,39.8141,40.3751,256177.75519341,0
+EGBN.US,D,20210201,000000,40.8312,41.25,40.0623,40.888,131611.55623599,0
+EGBN.US,D,20210202,000000,41.4294,41.9905,40.9459,41.8669,103753.33671029,0
+EGBN.US,D,20210203,000000,41.4589,42.5427,40.8832,41.7826,110057.45307114,0
+EGBN.US,D,20210204,000000,42.0091,43.1782,41.7443,43.1027,112774.65671042,0
+EGBN.US,D,20210205,000000,43.5205,43.6431,42.218,42.9212,73539.867501014,0
+EGBN.US,D,20210208,000000,43.1311,43.9481,42.266,43.9481,76235.659779533,0
+EGBN.US,D,20210209,000000,43.9011,45.2124,43.7686,44.9937,87159.532121456,0
+EGBN.US,D,20210210,000000,44.8416,45.4683,44.1472,44.5287,88072.063925265,0
+EGBN.US,D,20210211,000000,44.8416,45.5439,43.3204,44.157,124443.8483245,0
+EGBN.US,D,20210212,000000,44.1099,44.565,43.8157,44.4993,81397.836899857,0
+EGBN.US,D,20210216,000000,44.7268,45.5537,44.6808,45.2026,86231.706488531,0
+EGBN.US,D,20210217,000000,44.9937,45.8195,44.3179,45.0691,69258.614937664,0
+EGBN.US,D,20210218,000000,44.9269,45.278,44.4699,44.5572,52510.852469079,0
+EGBN.US,D,20210219,000000,44.8142,45.4017,44.7848,45.3928,161710.83152121,0
+EGBN.US,D,20210222,000000,45.3261,46.4089,44.9651,45.8587,286346.36250395,0
+EGBN.US,D,20210223,000000,45.8959,47.4554,45.6204,46.353,158241.17148952,0
+EGBN.US,D,20210224,000000,46.7895,48.4519,46.6668,47.9017,167152.37592003,0
+EGBN.US,D,20210225,000000,48.4333,48.8697,46.7993,47.2848,112156.7860142,0
+EGBN.US,D,20210226,000000,46.8081,47.6242,46.2108,46.4569,124740.54860932,0
+EGBN.US,D,20210301,000000,47.6064,47.9477,46.865,47.7859,97405.378039319,0
+EGBN.US,D,20210302,000000,47.7222,48.1861,46.9219,47.1504,95825.015697525,0
+EGBN.US,D,20210303,000000,47.5113,49.7436,47.5113,48.091,143507.09652096,0
+EGBN.US,D,20210304,000000,48.1478,49.4219,47.683,48.4137,147758.7810147,0
+EGBN.US,D,20210305,000000,49.0414,49.6592,48.4381,49.4876,149849.9572489,0
+EGBN.US,D,20210308,000000,49.9917,51.6306,49.0021,51.1893,119749.66237507,0
+EGBN.US,D,20210309,000000,50.5518,51.6404,49.4131,50.486,171208.2994011,0
+EGBN.US,D,20210310,000000,50.6008,52.6046,50.6008,52.1583,167171.74810357,0
+EGBN.US,D,20210311,000000,52.2917,52.9556,51.3021,52.937,138603.89490698,0
+EGBN.US,D,20210312,000000,53.5726,54.9702,52.3015,53.9168,133214.34952715,0
+EGBN.US,D,20210315,000000,54.0777,54.4014,51.5502,52.5869,138003.3572171,0
+EGBN.US,D,20210316,000000,52.3476,52.3476,50.6371,51.8356,131885.82557144,0
+EGBN.US,D,20210317,000000,52.2151,52.8811,50.3899,51.7297,146234.49604632,0
+EGBN.US,D,20210318,000000,52.3103,54.5348,51.8258,52.2721,170885.08981248,0
+EGBN.US,D,20210319,000000,50.7332,53.09,50.3723,53.0322,603343.59772984,0
+EGBN.US,D,20210322,000000,52.4624,52.9174,50.3439,51.3511,134119.74421071,0
+EGBN.US,D,20210323,000000,50.6646,51.8493,49.6298,49.7534,129128.85797646,0
+EGBN.US,D,20210324,000000,50.3252,52.0534,49.6788,49.7632,126370.87079288,0
+EGBN.US,D,20210325,000000,49.5906,51.1118,48.8559,50.694,168310.62857827,0
+EGBN.US,D,20210326,000000,51.3021,52.3103,51.2737,52.2633,120887.52326116,0
+EGBN.US,D,20210329,000000,51.1118,53.5922,50.2193,50.2467,142232.61076146,0
+EGBN.US,D,20210330,000000,50.3055,52.1681,50.3055,51.3119,92062.733735447,0
+EGBN.US,D,20210331,000000,50.9598,51.7493,50.3153,50.5616,141021.33949562,0
+EGBN.US,D,20210401,000000,50.1634,51.4266,50.1634,51.4266,84349.545918885,0
+EGBN.US,D,20210405,000000,51.7875,51.8356,50.6744,51.5973,132286.52389423,0
+EGBN.US,D,20210406,000000,51.7013,52.0984,50.8509,51.1991,125840.68471692,0
+EGBN.US,D,20210407,000000,51.3119,51.7777,50.6292,51.2933,136563.69810315,0
+EGBN.US,D,20210408,000000,51.0284,51.5874,49.8583,51.3119,89266.002184776,0
+EGBN.US,D,20210409,000000,51.512,52.1583,51.4266,51.9298,87134.042406265,0
+EGBN.US,D,20210412,000000,51.9298,53.1077,51.9298,52.3858,49787.531298155,0
+EGBN.US,D,20210413,000000,51.9778,52.1681,50.6342,50.7989,124556.00307134,0
+EGBN.US,D,20210414,000000,50.5714,52.1053,49.4219,51.4835,119132.81126747,0
+EGBN.US,D,20210415,000000,51.7493,51.7493,50.03,51.2835,57998.278355231,0
+EGBN.US,D,20210416,000000,51.1991,52.1397,50.7715,51.7111,84550.404874584,0
+EGBN.US,D,20210419,000000,51.6453,51.9778,51.0284,51.5502,108265.01629897,0
+EGBN.US,D,20210420,000000,51.4345,51.4345,48.8667,49.5072,124255.22443209,0
+EGBN.US,D,20210421,000000,49.211,50.6606,48.9717,50.2703,115538.76142565,0
+EGBN.US,D,20210422,000000,52.3996,52.3996,48.6098,49.6308,96514.257596268,0
+EGBN.US,D,20210423,000000,49.67,52.481,48.753,51.8749,159609.45940094,0
+EGBN.US,D,20210426,000000,52.4574,52.939,51.3884,51.6267,152750.68683755,0
+EGBN.US,D,20210427,000000,52.018,52.018,51.1294,51.6169,157446.9119642,0
+EGBN.US,D,20210428,000000,51.6934,51.8268,50.2703,51.5218,81519.167944163,0
+EGBN.US,D,20210429,000000,52.075,52.7909,51.512,51.5502,156428.34294519,0
+EGBN.US,D,20210430,000000,51.0638,51.6355,49.3061,50.9862,171353.08098337,0
+EGBN.US,D,20210503,000000,51.6453,53.2469,50.9764,51.5502,240773.81050965,0
+EGBN.US,D,20210504,000000,51.5874,52.0132,51.1677,51.5502,224325.8070917,0
+EGBN.US,D,20210505,000000,51.7689,51.7689,50.6155,51.5502,152128.73778691,0
+EGBN.US,D,20210506,000000,51.8268,52.5036,51.3403,52.476,215504.32645867,0
+EGBN.US,D,20210507,000000,51.7601,52.8193,51.7601,52.582,83416.622342923,0
+EGBN.US,D,20210510,000000,52.6663,54.0797,52.3045,52.3996,182417.65655315,0
+EGBN.US,D,20210511,000000,51.7219,52.6281,50.8431,51.2923,104572.06636221,0
+EGBN.US,D,20210512,000000,51.7405,52.2759,50.4429,50.7391,111212.64696356,0
+EGBN.US,D,20210513,000000,50.6057,52.6859,50.6057,52.4388,125382.88943211,0
+EGBN.US,D,20210514,000000,52.9341,53.6216,52.582,53.2303,82388.877026452,0
+EGBN.US,D,20210517,000000,52.8488,53.6118,52.3652,53.2107,106177.91841918,0
+EGBN.US,D,20210518,000000,53.039,53.6883,51.5973,52.6379,142362.09851462,0
+EGBN.US,D,20210519,000000,52.2563,53.5638,51.5502,52.992,212490.42253458,0
+EGBN.US,D,20210520,000000,53.1538,53.498,52.4192,53.4882,168304.51104662,0
+EGBN.US,D,20210521,000000,53.602,54.8152,53.2107,54.3562,182905.01990758,0
+EGBN.US,D,20210524,000000,54.4994,54.4994,53.1921,53.7649,131997.98031828,0
+EGBN.US,D,20210525,000000,53.7747,54.4328,51.4835,51.5688,161539.54063514,0
+EGBN.US,D,20210526,000000,51.8935,53.7452,50.6802,52.735,216514.73876881,0
+EGBN.US,D,20210527,000000,53.3156,54.2277,52.8635,54.0512,104856.53158373,0
+EGBN.US,D,20210528,000000,54.0414,54.7377,53.8413,54.5475,118182.55468517,0
+EGBN.US,D,20210601,000000,54.7858,55.2262,54.3856,54.5671,162951.67085668,0
+EGBN.US,D,20210602,000000,54.8241,55.493,54.2993,54.7289,167328.76474914,0
+EGBN.US,D,20210603,000000,54.8241,55.4204,54.471,55.1967,100642.57186848,0
+EGBN.US,D,20210604,000000,55.3694,55.4832,54.5573,55.2537,93264.828703818,0
+EGBN.US,D,20210607,000000,55.3694,55.7313,54.6044,55.5783,85375.252058139,0
+EGBN.US,D,20210608,000000,55.235,56.1325,55.1105,55.904,125684.68765996,0
+EGBN.US,D,20210609,000000,55.797,55.9314,50.4831,55.2164,151597.53212235,0
+EGBN.US,D,20210610,000000,55.7705,56.0177,54.6044,54.7475,122733.99822954,0
+EGBN.US,D,20210611,000000,54.8437,55.5489,54.5759,55.2723,109925.92614075,0
+EGBN.US,D,20210614,000000,55.4548,55.6833,53.9462,54.5092,166173.57085672,0
+EGBN.US,D,20210615,000000,54.5288,55.5077,54.0032,54.9104,135368.74025503,0
+EGBN.US,D,20210616,000000,54.7672,55.999,53.755,55.7117,173392.25819859,0
+EGBN.US,D,20210617,000000,55.9598,56.1707,54.2621,54.6721,251573.29304145,0
+EGBN.US,D,20210618,000000,53.6609,54.2523,51.5218,51.6551,330897.28671343,0
+EGBN.US,D,20210621,000000,52.1887,53.9178,52.0651,53.4029,160528.10873639,0
+EGBN.US,D,20210622,000000,53.4686,53.6216,52.0651,53.3352,118536.35193201,0
+EGBN.US,D,20210623,000000,53.3735,53.9276,53.0773,53.3352,186275.77984434,0
+EGBN.US,D,20210624,000000,53.7079,54.519,52.9822,54.2895,99401.732533017,0
+EGBN.US,D,20210625,000000,54.4043,55.1153,54.1561,54.5387,294685.57772558,0
+EGBN.US,D,20210628,000000,54.2033,54.2797,52.8389,53.4392,170248.86652134,0
+EGBN.US,D,20210629,000000,53.9276,54.1179,53.0292,53.2401,90792.326330366,0
+EGBN.US,D,20210630,000000,52.8193,53.8315,52.8193,53.5363,109136.76455847,0
+EGBN.US,D,20210701,000000,54.2229,55.6459,53.9846,55.3115,160410.85604652,0
+EGBN.US,D,20210702,000000,55.2262,55.8314,54.5387,54.6721,130498.16547648,0
+EGBN.US,D,20210706,000000,54.6907,54.6907,52.7301,53.2303,116593.01604591,0
+EGBN.US,D,20210707,000000,52.7713,55.1203,52.2181,52.7439,183915.43221772,0
+EGBN.US,D,20210708,000000,51.4737,51.865,50.7195,51.8179,185649.75243926,0
+EGBN.US,D,20210709,000000,52.992,53.7845,52.2563,53.755,142279.5118374,0
+EGBN.US,D,20210712,000000,53.2587,55.2537,52.7429,55.0918,196851.97247107,0
+EGBN.US,D,20210713,000000,54.9672,55.1683,53.2107,53.3833,155712.59174266,0
+EGBN.US,D,20210714,000000,53.8502,53.9846,52.6281,53.2401,96482.650349432,0
+EGBN.US,D,20210715,000000,52.7439,53.9276,52.4192,53.8884,127615.78848278,0
+EGBN.US,D,20210716,000000,54.2797,54.2797,53.0292,53.4784,155063.11379961,0
+EGBN.US,D,20210719,000000,52.2563,53.6118,51.7071,52.2661,207812.55000287,0
+EGBN.US,D,20210720,000000,52.3231,54.5092,52.3231,52.9822,195540.78152169,0
+EGBN.US,D,20210721,000000,53.2705,54.519,52.8085,53.7305,110073.76648886,0
+EGBN.US,D,20210722,000000,53.347,53.8374,50.485,50.7342,164498.38677442,0
+EGBN.US,D,20210723,000000,51.1088,51.915,50.5704,51.7327,87202.354842975,0
+EGBN.US,D,20210726,000000,51.973,53.2421,51.973,52.483,78016.881077025,0
+EGBN.US,D,20210727,000000,52.1073,53.4814,52.0838,52.8772,84482.092437874,0
+EGBN.US,D,20210728,000000,53.1067,53.6736,52.2034,53.1067,85867.713355615,0
+EGBN.US,D,20210729,000000,53.6736,53.8178,53.1411,53.6835,131164.97642586,0
+EGBN.US,D,20210730,000000,53.5402,54.5573,52.8183,52.8674,170897.32487577,0
+EGBN.US,D,20210802,000000,53.0783,54.2689,52.1838,52.3005,148079.95142609,0
+EGBN.US,D,20210803,000000,52.4054,53.4137,51.4639,53.2705,151254.95035018,0
+EGBN.US,D,20210804,000000,52.5202,53.1931,52.4398,52.7233,102181.13107736,0
+EGBN.US,D,20210805,000000,52.9528,54.0865,52.4633,54.0483,83215.763387223,0
+EGBN.US,D,20210806,000000,54.7495,55.8834,52.1073,55.3556,98769.587596299,0
+EGBN.US,D,20210809,000000,55.2968,55.5371,54.5671,54.7878,86930.124684743,0
+EGBN.US,D,20210810,000000,54.7878,56.2001,54.3945,56.0275,71856.526709851,0
+EGBN.US,D,20210811,000000,56.3433,56.6042,55.4998,56.5267,111527.69984331,0
+EGBN.US,D,20210812,000000,56.5365,56.92,56.2482,56.4218,84739.028766992,0
+EGBN.US,D,20210813,000000,56.4688,56.4688,55.3262,55.3654,70271.06642502,0
+EGBN.US,D,20210816,000000,54.9232,55.5371,54.5475,55.3743,90086.7710139,0
+EGBN.US,D,20210817,000000,54.8937,55.4214,53.9522,54.5965,58667.128481822,0
+EGBN.US,D,20210818,000000,54.3268,55.2017,54.0767,54.2405,65587.076361664,0
+EGBN.US,D,20210819,000000,53.6255,54.164,52.9626,53.549,117675.81914719,0
+EGBN.US,D,20210820,000000,53.3372,54.4994,52.3564,54.4994,88671.582026539,0
+EGBN.US,D,20210823,000000,54.8554,55.0281,54.3219,54.9604,74598.200475713,0
+EGBN.US,D,20210824,000000,54.8643,55.6529,54.3219,54.6819,39852.659905613,0
+EGBN.US,D,20210825,000000,54.7976,55.6529,54.7976,55.0948,96880.289906399,0
+EGBN.US,D,20210826,000000,55.3262,55.9746,53.9816,54.01,65385.197817357,0
+EGBN.US,D,20210827,000000,54.2111,56.9877,54.0963,56.6807,152288.81319831,0
+EGBN.US,D,20210830,000000,56.815,56.815,54.9898,55.0948,110964.88693191,0
+EGBN.US,D,20210831,000000,55.2487,55.6244,54.0963,55.4312,74463.614779508,0
+EGBN.US,D,20210901,000000,55.5273,55.5273,54.4033,55.0379,61308.882564137,0
+EGBN.US,D,20210902,000000,55.1527,55.4606,54.6338,54.7113,64619.486773043,0
+EGBN.US,D,20210903,000000,54.6338,55.5185,53.9139,54.2503,85493.524336622,0
+EGBN.US,D,20210907,000000,54.5867,54.8741,54.0286,54.0963,78587.850697286,0
+EGBN.US,D,20210908,000000,53.8943,54.2689,53.0488,53.5108,70745.175127558,0
+EGBN.US,D,20210909,000000,53.4422,54.0483,53.039,53.4814,76897.372785871,0
+EGBN.US,D,20210910,000000,53.4912,54.2552,52.0975,52.1661,104415.04971663,0
+EGBN.US,D,20210913,000000,52.483,53.3372,52.2613,52.838,106370.62066602,0
+EGBN.US,D,20210914,000000,52.8576,52.9341,51.1755,51.5982,113520.99557119,0
+EGBN.US,D,20210915,000000,51.6277,53.2421,51.6277,52.2034,117698.25009656,0
+EGBN.US,D,20210916,000000,52.5987,54.8074,51.1373,51.7425,103802.27696346,0
+EGBN.US,D,20210917,000000,51.8768,52.5536,51.2913,51.9543,495952.3688676,0
+EGBN.US,D,20210920,000000,50.6655,50.9166,49.7348,50.6292,128651.6905081,0
+EGBN.US,D,20210921,000000,51.0608,51.2629,50.1084,50.3968,109256.05642556,0
+EGBN.US,D,20210922,000000,50.7823,51.8964,50.7823,51.1569,134735.5757297,0
+EGBN.US,D,20210923,000000,51.6365,54.0963,51.4168,52.7507,93853.131330408,0
+EGBN.US,D,20210924,000000,52.6448,53.8472,52.3241,52.992,114656.81728006,0
+EGBN.US,D,20210927,000000,53.4716,55.6244,53.4716,54.9036,132499.61791322,0
+EGBN.US,D,20210928,000000,55.1625,55.3066,54.0767,54.7015,125969.15288148,0
+EGBN.US,D,20210929,000000,54.9232,55.903,54.5475,55.392,140916.32186903,0
+EGBN.US,D,20210930,000000,55.95,56.2874,55.1919,55.2389,108146.74402048,0
+EGBN.US,D,20211001,000000,55.4508,56.9494,55.1331,56.2972,177758.13661638,0
+EGBN.US,D,20211004,000000,56.2972,57.1849,56.104,56.3924,89935.871899974,0
+EGBN.US,D,20211005,000000,56.8534,57.022,56.0422,56.459,219183.00215492,0
+EGBN.US,D,20211006,000000,56.0559,56.2482,54.826,55.9794,116016.94848261,0
+EGBN.US,D,20211007,000000,56.5561,57.1319,55.441,57.0357,147411.1012995,0
+EGBN.US,D,20211008,000000,56.815,57.4977,56.4875,56.7954,78110.683228925,0
+EGBN.US,D,20211011,000000,57.1123,57.1515,56.0746,56.0746,92499.117659504,0
+EGBN.US,D,20211012,000000,55.9892,56.3874,55.4704,55.9696,44013.601013265,0
+EGBN.US,D,20211013,000000,55.9696,55.9696,54.7211,55.287,61532.172469203,0
+EGBN.US,D,20211014,000000,56.0373,56.2384,55.4214,56.1433,57200.96006408,0
+EGBN.US,D,20211015,000000,57.1221,57.1221,55.5185,55.6048,145166.98677415,0
+EGBN.US,D,20211018,000000,55.6146,56.2874,55.4312,55.5851,85837.125697386,0
+EGBN.US,D,20211019,000000,55.7293,55.7293,54.7878,55.441,82445.973988479,0
+EGBN.US,D,20211020,000000,55.3449,56.205,54.6965,56.0412,85957.437153084,0
+EGBN.US,D,20211021,000000,55.6155,56.1854,52.5388,55.5567,117259.82699529,0
+EGBN.US,D,20211022,000000,55.3841,55.9246,54.1061,55.49,199000.2456673,0
+EGBN.US,D,20211025,000000,55.0448,55.6969,54.7349,55.2478,100386.65512797,0
+EGBN.US,D,20211026,000000,55.1997,55.4802,54.7643,54.9094,141652.46484373,0
+EGBN.US,D,20211027,000000,54.571,54.8417,53.1675,53.2931,97858.075381096,0
+EGBN.US,D,20211028,000000,53.6128,54.8996,53.6128,54.2513,76376.363007382,0
+EGBN.US,D,20211029,000000,54.4552,55.1409,54.2513,54.7447,77330.697944104,0
+EGBN.US,D,20211101,000000,55.2576,57.0759,54.473,56.8828,128820.94221697,0
+EGBN.US,D,20211102,000000,56.7278,57.0759,55.5763,55.6833,68270.633576891,0
+EGBN.US,D,20211103,000000,55.4508,57.5791,55.3547,57.2123,124057.42424222,0
+EGBN.US,D,20211104,000000,57.0573,57.0573,55.4214,56.1383,102638.92636217,0
+EGBN.US,D,20211105,000000,56.718,57.9371,56.718,57.5693,88372.84256451,0
+EGBN.US,D,20211108,000000,57.9469,58.2568,57.7439,58.0921,68260.437690815,0
+EGBN.US,D,20211109,000000,57.6566,58.4589,57.3672,58.2372,64216.749273038,0
+EGBN.US,D,20211110,000000,58.1215,58.8659,57.7145,58.6825,82718.20414671,0
+EGBN.US,D,20211111,000000,58.9042,59.5671,58.5177,58.759,66416.00189965,0
+EGBN.US,D,20211112,000000,58.7688,58.962,57.8018,58.2274,70177.26427312,0
+EGBN.US,D,20211115,000000,58.6041,58.6285,57.84,58.3824,67933.149747772,0
+EGBN.US,D,20211116,000000,58.3039,58.5177,57.8214,58.1401,63810.953007209,0
+EGBN.US,D,20211117,000000,57.84,57.8498,56.873,57.5987,84776.753545473,0
+EGBN.US,D,20211118,000000,57.7635,57.9567,57.0279,57.9076,66669.879462945,0
+EGBN.US,D,20211119,000000,57.2398,57.5399,56.3698,57.1927,49326.677247516,0
+EGBN.US,D,20211122,000000,57.7145,58.9532,57.7047,57.995,71679.118292128,0
+EGBN.US,D,20211123,000000,58.4402,59.1464,58.4402,59.0209,58427.525159033,0
+EGBN.US,D,20211124,000000,58.6041,59.0689,58.4589,58.5079,35710.071392898,0
+EGBN.US,D,20211126,000000,56.5248,56.5248,53.7579,55.3056,108731.98788125,0
+EGBN.US,D,20211129,000000,56.3031,56.7376,54.8025,55.0644,94847.230222827,0
+EGBN.US,D,20211130,000000,55.084,55.1899,54.3572,54.5122,120442.98262825,0
+EGBN.US,D,20211201,000000,55.7411,56.6552,54.1551,54.2905,95850.505412714,0
+EGBN.US,D,20211202,000000,54.6573,56.4571,54.6573,55.9638,148004.50186913,0
+EGBN.US,D,20211203,000000,56.2149,56.2149,54.3288,54.7829,68613.215349048,0
+EGBN.US,D,20211206,000000,55.7019,56.3306,54.5514,55.5665,85520.03364042,0
+EGBN.US,D,20211207,000000,56.0893,56.515,54.3199,54.5318,105629.37974829,0
+EGBN.US,D,20211208,000000,54.8702,55.954,54.4062,54.7447,111081.12003318,0
+EGBN.US,D,20211209,000000,54.3101,55.7117,53.7972,54.1551,67315.279051562,0
+EGBN.US,D,20211210,000000,54.6093,54.6093,53.1871,54.0679,215502.28728146,0
+EGBN.US,D,20211213,000000,53.9031,54.4112,52.8684,53.6226,140279.07898928,0
+EGBN.US,D,20211214,000000,53.855,54.7643,53.3029,53.9708,152515.1618692,0
+EGBN.US,D,20211215,000000,54.1551,54.6191,51.9876,52.6075,346914.00415035,0
+EGBN.US,D,20211216,000000,53.5834,54.8898,51.7169,53.8737,246153.16000339,0
+EGBN.US,D,20211217,000000,53.961,55.4066,52.1857,54.6093,1171410.4492251,0
+EGBN.US,D,20211220,000000,52.7713,53.9414,51.8621,52.8193,221624.91687015,0
+EGBN.US,D,20211221,000000,53.1391,55.8186,53.1391,54.2905,327189.04294755,0
+EGBN.US,D,20211222,000000,54.1551,54.8702,52.2975,54.6573,127506.69250176,0
+EGBN.US,D,20211223,000000,55.0153,55.5567,53.7677,54.977,92992.598545586,0
+EGBN.US,D,20211227,000000,55.1997,55.6253,55.0791,55.49,206419.79196487,0
+EGBN.US,D,20211228,000000,55.4802,56.9985,55.4802,56.3698,68999.639431332,0
+EGBN.US,D,20211229,000000,56.3306,56.7572,56.1569,56.4953,46762.41189938,0
+EGBN.US,D,20211230,000000,56.4953,56.8828,56.1285,56.2639,69585.902880707,0
+EGBN.US,D,20211231,000000,56.0697,56.718,56.002,56.4384,58807.831709672,0
+EGBN.US,D,20220103,000000,56.8926,57.894,56.8347,57.5026,91077.811140497,0
+EGBN.US,D,20220104,000000,57.9763,59.219,57.5987,57.6369,109084.76553948,0
+EGBN.US,D,20220105,000000,58.0529,58.6139,57.3948,57.6369,97045.463260832,0
+EGBN.US,D,20220106,000000,58.198,59.3455,56.2364,59.2916,116936.61740668,0
+EGBN.US,D,20220107,000000,59.3406,60.9648,57.4879,60.7334,231938.05563611,0
+EGBN.US,D,20220110,000000,60.9746,61.3806,60.1958,61.0237,155700.35667936,0
+EGBN.US,D,20220111,000000,61.0707,61.4297,60.442,60.646,132528.16639423,0
+EGBN.US,D,20220112,000000,60.8687,61.1933,60.0654,60.5107,112251.60775472,0
+EGBN.US,D,20220113,000000,60.5205,61.7582,60.3066,60.6745,171047.20440109,0
+EGBN.US,D,20220114,000000,59.9202,61.1296,59.6878,61.1197,209251.1895282,0
+EGBN.US,D,20220118,000000,61.1786,61.9377,60.6039,61.159,120538.82395736,0
+EGBN.US,D,20220119,000000,61.0619,61.0619,58.8953,59.1631,99017.347627948,0
+EGBN.US,D,20220120,000000,58.3648,59.7662,57.6733,57.9753,130180.05383091,0
+EGBN.US,D,20220121,000000,57.8096,59.6397,57.3428,57.6831,191766.26449631,0
+EGBN.US,D,20220124,000000,57.0112,59.5917,57.0112,59.1533,160403.71892626,0
+EGBN.US,D,20220125,000000,58.7149,59.6593,57.4398,58.9679,92255.435982285,0
+EGBN.US,D,20220126,000000,59.5034,60.2822,57.5565,58.5011,117772.68006492,0
+EGBN.US,D,20220127,000000,58.6668,60.4087,57.3908,57.7998,118920.73683708,0
+EGBN.US,D,20220128,000000,57.995,58.6079,55.999,57.5761,99733.098830489,0
+EGBN.US,D,20220131,000000,57.0407,58.9875,56.5297,58.3844,180939.25307212,0
+EGBN.US,D,20220201,000000,58.0921,58.5059,57.3133,58.4236,110958.76940026,0
+EGBN.US,D,20220202,000000,58.3451,58.3451,57.4987,58.1019,233522.49633233,0
+EGBN.US,D,20220203,000000,58.1695,58.9679,57.7223,58.043,181245.1296544,0
+EGBN.US,D,20220204,000000,58.3844,58.7541,57.6537,58.3844,87178.904305,0
+EGBN.US,D,20220207,000000,58.3156,58.3844,57.43,58.2186,100512.0645267,0
+EGBN.US,D,20220208,000000,58.6864,59.7182,58.4716,59.4161,93192.437912678,0
+EGBN.US,D,20220209,000000,59.2896,59.5329,58.2578,58.8032,130560.36038155,0
+EGBN.US,D,20220210,000000,58.7345,59.3044,58.4324,59.0561,168053.69224915,0
+EGBN.US,D,20220211,000000,59.0945,60.0879,58.0332,58.8708,145168.00636276,0
+EGBN.US,D,20220214,000000,59.0463,59.5034,57.8488,58.2186,133994.33481198,0
+EGBN.US,D,20220215,000000,58.813,59.8153,58.4422,59.0071,79685.947627681,0
+EGBN.US,D,20220216,000000,58.9002,59.5034,58.5501,59.221,133468.22709044,0
+EGBN.US,D,20220217,000000,58.8708,59.3572,57.9606,58.4618,117762.48417884,0
+EGBN.US,D,20220218,000000,58.3451,59.3769,58.3451,58.91,273452.64497213,0
+EGBN.US,D,20220222,000000,58.9973,59.4838,58.4236,58.8032,83399.289336593,0
+EGBN.US,D,20220223,000000,59.1239,59.2602,57.5663,57.7802,109467.11126734,0
+EGBN.US,D,20220224,000000,56.4659,56.4659,54.7525,56.3786,172742.78025555,0
+EGBN.US,D,20220225,000000,56.7003,58.296,56.7003,58.0627,72167.501235173,0
+EGBN.US,D,20220228,000000,57.381,59.9124,57.0455,58.3352,202676.88218634,0
+EGBN.US,D,20220301,000000,57.9851,58.3746,55.0448,55.8726,206498.30028766,0
+EGBN.US,D,20220302,000000,56.1933,58.7639,56.1933,58.2382,73261.519811137,0
+EGBN.US,D,20220303,000000,58.3352,58.4716,57.6635,58.0244,94134.537786108,0
+EGBN.US,D,20220304,000000,57.0701,57.0995,56.2717,56.9916,158927.35462245,0
+EGBN.US,D,20220307,000000,56.7778,56.8552,54.5485,55.0644,137804.53743861,0
+EGBN.US,D,20220308,000000,55.4342,56.4374,54.8986,55.0546,192317.86193303,0
+EGBN.US,D,20220309,000000,56.311,56.5827,55.5705,55.8922,128572.16259671,0
+EGBN.US,D,20220310,000000,55.1909,56.8454,55.1909,56.8454,82471.463703669,0
+EGBN.US,D,20220311,000000,57.1181,57.7998,56.8552,57.0112,134476.60022337,0
+EGBN.US,D,20220314,000000,57.635,58.5687,57.5369,57.8978,93451.41341901,0
+EGBN.US,D,20220315,000000,58.3156,59.0365,56.2521,57.1868,110155.33357747,0
+EGBN.US,D,20220316,000000,57.5859,58.6275,57.0112,58.5109,130345.22718535,0
+EGBN.US,D,20220317,000000,58.1313,58.3352,57.3133,57.6537,91038.0471848,0
+EGBN.US,D,20220318,000000,57.2358,57.9361,56.0765,57.8684,417938.5465564,0
+EGBN.US,D,20220321,000000,58.0823,58.6275,57.0407,57.5369,119281.67120418,0
+EGBN.US,D,20220322,000000,57.8586,58.808,57.1966,57.4791,112953.08471674,0
+EGBN.US,D,20220323,000000,57.333,57.333,55.3076,55.493,107941.80671035,0
+EGBN.US,D,20220324,000000,55.8039,56.0187,54.8408,55.8333,122153.85231182,0
+EGBN.US,D,20220325,000000,56.2031,57.4889,55.7067,57.226,154078.19120466,0
+EGBN.US,D,20220328,000000,56.8946,56.9632,55.7558,56.7974,177317.67433789,0
+EGBN.US,D,20220329,000000,57.4791,58.2039,56.6709,57.6439,212782.02487635,0
+EGBN.US,D,20220330,000000,57.3712,57.7321,55.6773,56.0569,92450.177406339,0
+EGBN.US,D,20220331,000000,56.0383,56.5248,55.2497,55.5028,157556.00794522,0
+EGBN.US,D,20220401,000000,55.95,56.2374,54.977,55.7656,202195.63636355,0
+EGBN.US,D,20220404,000000,55.6195,55.6577,53.964,54.4514,171406.09959097,0
+EGBN.US,D,20220405,000000,54.5485,54.879,53.7893,53.9542,149218.8319008,0
+EGBN.US,D,20220406,000000,53.9256,54.4416,53.4872,53.5942,220109.80819924,0
+EGBN.US,D,20220407,000000,53.6628,53.6628,52.4908,52.8154,197112.98715461,0
+EGBN.US,D,20220408,000000,52.9135,53.3549,52.3593,52.8645,202542.29649014,0
+EGBN.US,D,20220411,000000,52.943,53.9532,52.7958,52.8645,157719.14212243,0
+EGBN.US,D,20220412,000000,53.041,53.5216,52.8939,53.1783,162757.94902123,0
+EGBN.US,D,20220413,000000,53.0704,54.0904,52.9724,53.9924,89893.049178455,0
+EGBN.US,D,20220414,000000,53.8256,54.3749,52.7958,53.0998,114791.40297627,0
+EGBN.US,D,20220418,000000,52.7663,53.4726,52.7271,53.2764,153995.60452744,0
+EGBN.US,D,20220419,000000,53.855,54.8947,53.6736,54.6593,184691.33914812,0
+EGBN.US,D,20220420,000000,54.7377,55.7676,54.7377,55.1105,153538.82883123,0
+EGBN.US,D,20220421,000000,55.4636,56.464,54.6348,54.8947,268826.77145941,0
+EGBN.US,D,20220422,000000,54.9045,55.2674,52.786,52.835,217665.8543068,0
+EGBN.US,D,20220425,000000,52.8841,55.7283,51.7463,52.5996,281325.90820008,0
+EGBN.US,D,20220426,000000,52.2367,52.3741,50.8049,51.0794,242473.46471853,0
+EGBN.US,D,20220427,000000,51.2069,51.5208,50.0594,50.5596,206604.33750285,0
+EGBN.US,D,20220428,000000,51.1186,51.1186,49.9908,50.4223,217753.53892705,0
+EGBN.US,D,20220429,000000,50.5302,50.7067,49.1669,49.3827,181771.23737592,0
+EGBN.US,D,20220502,000000,49.6278,49.9221,48.7648,49.618,253160.79250349,0
+EGBN.US,D,20220503,000000,49.7357,50.1967,49.0198,49.6082,176818.07592016,0
+EGBN.US,D,20220504,000000,49.6867,51.0686,49.6034,50.9127,148003.48228052,0
+EGBN.US,D,20220505,000000,50.5498,50.8049,48.9119,49.4317,223800.71895878,0
+EGBN.US,D,20220506,000000,49.4709,49.4709,48.2057,49.2061,147300.98572988,0
+EGBN.US,D,20220509,000000,48.7746,49.6769,48.7157,49.0982,160911.47405285,0
+EGBN.US,D,20220510,000000,49.5298,50.0496,47.6172,48.3921,170647.52566691,0
+EGBN.US,D,20220511,000000,48.5294,49.3533,48.088,48.2253,95262.202786124,0
+EGBN.US,D,20220512,000000,48.4607,48.6568,47.4309,48.4313,142621.07402095,0
+EGBN.US,D,20220513,000000,48.6568,48.8825,47.578,47.9605,82104.41180493,0
+EGBN.US,D,20220516,000000,47.7644,48.3333,47.2936,47.7938,89493.370444273,0
+EGBN.US,D,20220517,000000,48.5098,50.2163,48.5098,49.3337,159181.23218574,0
+EGBN.US,D,20220518,000000,48.7451,49.1276,48.2155,48.4901,206924.48832563,0
+EGBN.US,D,20220519,000000,48.039,48.5098,47.2642,47.2642,220545.17253469,0
+EGBN.US,D,20220520,000000,47.5976,47.9703,46.8126,47.6662,441414.57424659,0
+EGBN.US,D,20220523,000000,48.3823,49.2061,47.9801,48.0586,263899.09971883,0
+EGBN.US,D,20220524,000000,48.0586,48.088,46.7051,47.833,315120.17259928,0
+EGBN.US,D,20220525,000000,47.8625,48.6863,47.529,47.8625,288290.71797866,0
+EGBN.US,D,20220526,000000,48.4313,48.9609,48.137,48.4705,210134.15326239,0
+EGBN.US,D,20220527,000000,48.549,48.9315,48.3038,48.8433,178770.58810373,0
+EGBN.US,D,20220531,000000,48.5882,48.9413,47.9899,48.6078,249038.59576293,0
+EGBN.US,D,20220601,000000,48.647,48.647,47.3328,47.4701,788881.19542227,0
+EGBN.US,D,20220602,000000,47.6368,48.0586,47.0484,47.9115,466203.83206339,0
+EGBN.US,D,20220603,000000,47.7546,47.8625,46.5678,47.0876,356353.3554796,0
+EGBN.US,D,20220606,000000,47.4701,47.7055,47.117,47.323,310950.05519416,0
+EGBN.US,D,20220607,000000,47.1366,47.9703,46.4305,47.9115,452351.70124041,0
+EGBN.US,D,20220608,000000,47.6466,48.2253,47.225,47.5584,236493.57753491,0
+EGBN.US,D,20220609,000000,47.6368,47.6368,46.3619,46.4599,216262.90038273,0
+EGBN.US,D,20220610,000000,45.7734,46.6414,45.0868,45.4987,234534.94781969,0
+EGBN.US,D,20220613,000000,44.5768,45.6066,44.2041,44.4003,236304.9536425,0
+EGBN.US,D,20220614,000000,44.3316,46.5727,44.1845,44.7534,431097.3571262,0
+EGBN.US,D,20220615,000000,45.2536,46.4893,44.2238,45.7538,242651.89272486,0
+EGBN.US,D,20220616,000000,45.0083,45.1947,43.9933,44.1943,274961.63611139,0
+EGBN.US,D,20220617,000000,44.6945,45.685,44.6945,45.0476,460112.80972154,0
+EGBN.US,D,20220621,000000,45.8126,46.4697,45.0181,46.2834,302967.69598519,0
+EGBN.US,D,20220622,000000,45.6654,46.4305,45.1456,45.8715,178592.1600974,0
+EGBN.US,D,20220623,000000,45.7048,46.082,44.9741,45.5183,175611.90259735,0
+EGBN.US,D,20220624,000000,45.4203,47.2053,45.4203,46.9601,589441.5070651,0
+EGBN.US,D,20220627,000000,47.225,47.833,46.352,46.4991,175827.03579356,0
+EGBN.US,D,20220628,000000,46.813,47.4505,46.352,46.7738,141870.65680575,0
+EGBN.US,D,20220629,000000,46.9699,46.9699,46.1166,46.5678,132457.81478031,0
+EGBN.US,D,20220630,000000,45.9009,47.0533,45.5968,46.4991,396683.18285358,0
+EGBN.US,D,20220701,000000,46.3913,47.8429,46.2932,47.6172,183378.10902152,0
+EGBN.US,D,20220705,000000,46.9111,47.8723,46.4011,47.8723,258753.23601622,0
+EGBN.US,D,20220706,000000,47.5682,48.2351,46.9797,47.4701,195970.02832548,0
+EGBN.US,D,20220707,000000,47.7938,48.0194,46.715,46.9307,199493.72655338,0
+EGBN.US,D,20220708,000000,47.0594,47.2525,46.3564,46.7921,124586.53,0
+EGBN.US,D,20220711,000000,46.5842,46.9109,45.8812,46.1287,120677.83,0
+EGBN.US,D,20220712,000000,46.0099,46.995,45.7525,46.4158,144189.62,0
+EGBN.US,D,20220713,000000,46.3366,46.3366,45.6733,45.8119,148249.82,0
+EGBN.US,D,20220714,000000,45.0495,45.5347,44.6238,45.3762,89355.71,0
+EGBN.US,D,20220715,000000,46.1881,46.802,45.5099,46.6238,159679.99,0
+EGBN.US,D,20220718,000000,46.9604,47.6337,46.7228,46.9802,141437.37,0
+EGBN.US,D,20220719,000000,47.495,48.5644,45.8614,48.198,154154.28,0
+EGBN.US,D,20220720,000000,47.9703,48.9109,47.604,48.5644,193907.88,0
+EGBN.US,D,20220721,000000,48.0891,48.8416,44.8391,46.1584,202464.6,0
+EGBN.US,D,20220722,000000,45.9802,46.1683,44.6535,45.1386,168979.06,0
+EGBN.US,D,20220725,000000,45.2178,46.297,45.0792,46.2079,259928.55,0
+EGBN.US,D,20220726,000000,45.9703,46.8317,45.5941,46.6535,173396.8,0
+EGBN.US,D,20220727,000000,46.7228,48,46.4455,47.7822,178104.41,0
+EGBN.US,D,20220728,000000,47.8416,48.7624,46.599,48.7228,152350.42,0
+EGBN.US,D,20220729,000000,48.5446,49.099,48.198,48.5446,155667.26,0
+EGBN.US,D,20220801,000000,48.1584,48.4851,47.3762,47.9802,148763.91,0
+EGBN.US,D,20220802,000000,47.8119,48.0198,47.0891,47.3465,123308.88,0
+EGBN.US,D,20220803,000000,47.495,47.7822,47.0099,47.495,85947.97,0
+EGBN.US,D,20220804,000000,47.2673,47.3366,46.8911,47.1782,80473.77,0
+EGBN.US,D,20220805,000000,47.0792,47.5347,46.9901,47.2475,82400.85,0
+EGBN.US,D,20220808,000000,47.2475,47.6337,46.8911,47.1287,86113.61,0
+EGBN.US,D,20220809,000000,47.0396,47.3663,46.8812,47.3564,95806.58,0
+EGBN.US,D,20220810,000000,47.8911,48.4554,47.396,47.802,137630.68,0
+EGBN.US,D,20220811,000000,48.3663,48.8416,47.9406,48.8416,85940.9,0
+EGBN.US,D,20220812,000000,49,49.3861,48.6931,49.2871,89336.52,0
+EGBN.US,D,20220815,000000,48.802,49.604,48.5941,49.4356,79779.9,0
+EGBN.US,D,20220816,000000,49.2673,50.1881,49.2673,49.9307,116998.4,0
+EGBN.US,D,20220817,000000,49.3861,50.8911,49.297,50.4455,246789.46,0
+EGBN.US,D,20220818,000000,50.5743,51.4455,50.3861,51.1881,185952.11,0
+EGBN.US,D,20220819,000000,50.9109,51.1683,50.0495,50.5743,119553.7,0
+EGBN.US,D,20220822,000000,49.9703,50.2772,48.7327,48.7921,204600.75,0
+EGBN.US,D,20220823,000000,48.9208,49.3267,48.4554,48.7129,80947.46,0
+EGBN.US,D,20220824,000000,48.6931,48.7624,47.9059,48.1881,117865.99,0
+EGBN.US,D,20220825,000000,48.1485,49.3317,47.9703,49.0297,160990.97,0
+EGBN.US,D,20220826,000000,49.2079,49.4851,48.901,48.9406,158224.58,0
+EGBN.US,D,20220829,000000,48.5149,48.604,47.8465,48,91242.39,0
+EGBN.US,D,20220830,000000,47.9505,48.4158,47.505,48.1881,150504.14,0
+EGBN.US,D,20220831,000000,48.4158,48.4554,47.6337,48.0495,170073.9,0
+EGBN.US,D,20220901,000000,47.802,48.0891,47.3762,47.6436,122789.74,0
+EGBN.US,D,20220902,000000,48.0198,48.3663,47.1287,47.5248,97292.29,0
+EGBN.US,D,20220906,000000,47.6436,47.6634,45.9109,46.4356,76503.46,0
+EGBN.US,D,20220907,000000,46.1782,47.0396,46.1436,47.0396,124789.54,0
+EGBN.US,D,20220908,000000,46.703,47.6733,46.5347,47.4257,86662.04,0
+EGBN.US,D,20220909,000000,47.8218,48.099,47.4158,47.6832,80098.05,0
+EGBN.US,D,20220912,000000,47.901,48.3366,47.5347,48.2079,78315.4,0
+EGBN.US,D,20220913,000000,47.4752,47.8713,46.1485,46.5248,119989.01,0
+EGBN.US,D,20220914,000000,46.3663,46.5446,45.6634,45.7624,143799.76,0
+EGBN.US,D,20220915,000000,46.0099,46.703,45.7228,46.495,140310.21,0
+EGBN.US,D,20220916,000000,45.9109,46.3663,45.5446,46.3267,341079.02,0
+EGBN.US,D,20220919,000000,46.0297,46.9604,46.0297,46.802,148811.38,0
+EGBN.US,D,20220920,000000,46.6535,47.2673,46.4653,47.0792,265194.69,0
+EGBN.US,D,20220921,000000,47.396,47.5545,46.5941,46.6535,131984.78,0
+EGBN.US,D,20220922,000000,46.8416,46.8416,45.4752,45.5941,94252.19,0
+EGBN.US,D,20220923,000000,45.1485,45.6089,44.3267,44.7822,99703.16,0
+EGBN.US,D,20220926,000000,44.7327,45.0495,44.3267,44.4158,114318.87,0
+EGBN.US,D,20220927,000000,44.7228,44.8119,43.6386,43.9901,142970.55,0
+EGBN.US,D,20220928,000000,44.1584,44.6733,43.8317,44.2574,183732.13,0
+EGBN.US,D,20220929,000000,43.901,44.3762,43.3515,43.9307,209783.06,0
+EGBN.US,D,20220930,000000,43.9208,45.1683,43.9208,44.3762,347970.25,0
+EGBN.US,D,20221003,000000,44.6238,44.6535,43.5941,43.9208,163029.15,0
+EGBN.US,D,20221004,000000,44.2475,45.7277,44.2475,45.6931,96646.9,0
+EGBN.US,D,20221005,000000,45.1089,45.4257,44.4158,45,79634.46,0
+EGBN.US,D,20221006,000000,44.77,44.97,44.54,44.77,71204,0
+EGBN.US,D,20221007,000000,44.67,44.76,43.8,44.29,107240,0
+EGBN.US,D,20221010,000000,44.48,45.03,44.155,44.52,70023,0
+EGBN.US,D,20221011,000000,44.46,45.17,44.1325,44.84,128545,0
+EGBN.US,D,20221012,000000,44.79,45.435,44.23,44.84,95993,0
+EGBN.US,D,20221013,000000,44.41,46.98,44.41,46.78,109137,0
+EGBN.US,D,20221014,000000,47.05,47.53,46.3,46.47,96380,0
+EGBN.US,D,20221017,000000,46.99,47.72,46.76,47.41,194720,0
+EGBN.US,D,20221018,000000,48.18,48.38,46.96,47.31,103377,0
+EGBN.US,D,20221019,000000,46.89,47.32,46.19,46.78,112553,0
+EGBN.US,D,20221020,000000,46.24,46.49,44,44.32,141973,0
+EGBN.US,D,20221021,000000,44.65,44.65,41.97,41.98,160443,0
+EGBN.US,D,20221024,000000,42.35,43.67,42.35,43.45,162127,0
+EGBN.US,D,20221025,000000,43.19,44.41,43.19,44,169409,0
+EGBN.US,D,20221026,000000,44.32,44.73,43.36,43.89,132783,0
+EGBN.US,D,20221027,000000,44.33,45.36,44.06,44.48,162440,0
+EGBN.US,D,20221028,000000,44.81,45.38,44.48,45.35,205833,0
+EGBN.US,D,20221031,000000,45.07,45.53,44.58,45.28,157869,0
+EGBN.US,D,20221101,000000,45.59,46.1552,45.23,45.72,164479,0
+EGBN.US,D,20221102,000000,45.75,46.67,45.21,45.93,220913,0
+EGBN.US,D,20221103,000000,45.39,45.39,43.925,44.86,158988,0
+EGBN.US,D,20221104,000000,45.32,46.19,45.11,46.08,107562,0
+EGBN.US,D,20221107,000000,46.37,46.75,45.7,45.92,194718,0
+EGBN.US,D,20221108,000000,46.01,46.43,45.4,45.57,152787,0
+EGBN.US,D,20221109,000000,45.58,46.1,45.38,45.91,96244,0
+EGBN.US,D,20221110,000000,46.31,47.7,46.31,47.15,149376,0
+EGBN.US,D,20221111,000000,47.3,47.59,46.27,46.37,113024,0
+EGBN.US,D,20221114,000000,46.3,46.73,45.94,46.01,143264,0
+EGBN.US,D,20221115,000000,46.5,46.8,45.76,45.85,154780,0
+EGBN.US,D,20221116,000000,45.85,46.2,45.55,45.71,108333,0
+EGBN.US,D,20221117,000000,45.42,45.72,44.825,45.19,149675,0
+EGBN.US,D,20221118,000000,46.01,46.01,45.28,45.58,131747,0
+EGBN.US,D,20221121,000000,45.25,46.11,45.25,46.11,66607,0
+EGBN.US,D,20221122,000000,46.1,47.035,45.79,46.27,154188,0
+EGBN.US,D,20221123,000000,46.25,46.38,45.85,46.08,85370,0
+EGBN.US,D,20221125,000000,46.24,47.07,45.69,46.68,52901,0
+EGBN.US,D,20221128,000000,46.55,46.6,46.14,46.29,87688,0
+EGBN.US,D,20221129,000000,46.25,46.75,46.22,46.59,123844,0
+EGBN.US,D,20221130,000000,46.35,47.27,45.395,47.16,149358,0
+EGBN.US,D,20221201,000000,47.22,47.22,45.91,46.14,99596,0
+EGBN.US,D,20221202,000000,45.72,46.65,45.69,46.65,76889,0
+EGBN.US,D,20221205,000000,46.24,47.37,43.835,44.79,191429,0
+EGBN.US,D,20221206,000000,44.78,45.19,44.63,44.79,124706,0
+EGBN.US,D,20221207,000000,44.83,45.1,44.44,44.54,123344,0
+EGBN.US,D,20221208,000000,44.66,45.24,44.43,45.12,114914,0
+EGBN.US,D,20221209,000000,44.95,45.59,44.95,45.13,80462,0
+EGBN.US,D,20221212,000000,45.02,45.595,44.56,45.18,135166,0
+EGBN.US,D,20221213,000000,45.83,46.21,44.87,45.39,214316,0
+EGBN.US,D,20221214,000000,45.59,45.62,44.01,44.01,205309,0
+EGBN.US,D,20221215,000000,44.28,44.28,43.09,43.34,170244,0
+EGBN.US,D,20221216,000000,43.03,43.28,42.39,42.6,1140349,0
+EGBN.US,D,20221219,000000,42.54,43,42.32,42.62,275693,0
+EGBN.US,D,20221220,000000,42.6,43.11,42.35,42.98,300707,0
+EGBN.US,D,20221221,000000,43.33,43.94,43.06,43.37,205285,0
+EGBN.US,D,20221222,000000,43.13,44.21,42.94,44.21,131076,0
+EGBN.US,D,20221223,000000,44.15,44.748,44.14,44.64,150355,0
+EGBN.US,D,20221227,000000,44.73,45.38,44.485,45.12,106917,0
+EGBN.US,D,20221228,000000,45.29,45.4,44.09,44.09,139168,0
+EGBN.US,D,20221229,000000,44.22,45.825,44,44.78,138420,0
+EGBN.US,D,20221230,000000,44.59,44.83,43.98,44.07,164450,0
+EGBN.US,D,20230103,000000,44.22,44.68,43.77,44.33,157826,0
+EGBN.US,D,20230104,000000,44.38,44.76,43.79,43.88,188585,0
+EGBN.US,D,20230105,000000,43.85,44.28,43.28,44.17,153640,0
+EGBN.US,D,20230106,000000,44.45,45.35,44.45,45.21,120586,0
+EGBN.US,D,20230109,000000,45.22,45.545,44.27,44.54,119571,0
+EGBN.US,D,20230110,000000,44.46,45.49,44.315,45.2,348173,0
+EGBN.US,D,20230111,000000,45.34,45.4,44.82,45.01,303638,0
+EGBN.US,D,20230112,000000,45.39,45.77,44.81,45.21,172670,0
+EGBN.US,D,20230113,000000,44.81,45.48,44.325,45.33,140694,0
+EGBN.US,D,20230117,000000,45.45,46.39,44.51,44.57,126223,0
+EGBN.US,D,20230118,000000,44.52,44.52,43.68,43.78,152752,0
+EGBN.US,D,20230119,000000,45.1,46.97,43.66,46.56,352506,0
+EGBN.US,D,20230120,000000,47.06,47.67,46.427,47.67,264822,0
+EGBN.US,D,20230123,000000,47.87,48.12,47.46,47.78,344614,0
+EGBN.US,D,20230124,000000,47.83,47.98,46.25,46.29,131591,0
+EGBN.US,D,20230125,000000,46.24,46.64,45.76,46.07,160063,0
+EGBN.US,D,20230126,000000,46.43,46.6,45.76,46.04,171201,0
+EGBN.US,D,20230127,000000,46.18,46.46,45.88,46.07,273420,0
+EGBN.US,D,20230130,000000,46,46.85,45.83,46.74,147704,0
+EGBN.US,D,20230131,000000,46.83,48.03,46.83,47.49,202383,0
+EGBN.US,D,20230201,000000,47.47,48.27,47.11,47.71,217796,0
+EGBN.US,D,20230202,000000,48,48.48,47.82,48.46,192555,0
+EGBN.US,D,20230203,000000,48.26,49.04,48.02,48.57,232255,0
+EGBN.US,D,20230206,000000,48.4,48.7,47.72,48,147077,0
+EGBN.US,D,20230207,000000,47.77,48.6,47.43,48.13,248612,0
+EGBN.US,D,20230208,000000,47.94,48.065,47.45,47.9,97737,0
+EGBN.US,D,20230209,000000,48,48.15,46.71,46.91,192548,0
+EGBN.US,D,20230210,000000,46.75,47.2,46.37,46.79,148489,0
+EGBN.US,D,20230213,000000,46.81,47.23,46.24,46.83,111544,0
+EGBN.US,D,20230214,000000,46.8,47.19,45.95,46.45,95765,0
+EGBN.US,D,20230215,000000,46.15,46.72,45.95,46.7,89786,0
+EGBN.US,D,20230216,000000,46.28,46.29,45.265,45.49,121444,0
+EGBN.US,D,20230217,000000,45.61,46.19,44.85,45.94,217453,0
+EGBN.US,D,20230221,000000,45.72,46.04,44.66,44.68,129950,0
+EGBN.US,D,20230222,000000,44.78,45.18,44.24,44.29,186184,0
+EGBN.US,D,20230223,000000,44.4,44.67,43.6,43.69,150945,0
+EGBN.US,D,20230224,000000,43.47,43.865,43.1,43.5,236779,0
+EGBN.US,D,20230227,000000,43.78,44.14,43.52,44,118901,0
+EGBN.US,D,20230228,000000,43.93,44.34,43.79,43.81,235871,0
+EGBN.US,D,20230301,000000,43.62,43.62,43.15,43.46,145449,0
+EGBN.US,D,20230302,000000,43.17,43.37,42.66,43.07,149671,0
+EGBN.US,D,20230303,000000,43.41,43.59,42.98,43.43,177017,0
+EGBN.US,D,20230306,000000,43.42,43.62,42.35,42.91,187713,0
+EGBN.US,D,20230307,000000,42.78,42.78,41.7,41.88,148451,0
+EGBN.US,D,20230308,000000,42.13,42.33,41.72,41.98,155238,0
+EGBN.US,D,20230309,000000,41.93,41.93,39.85,40.08,271554,0
+EGBN.US,D,20230310,000000,39.33,39.855,37.43,38.86,315615,0
+EGBN.US,D,20230313,000000,38.08,38.08,34.18,35.45,828066,0
+EGBN.US,D,20230314,000000,38.04,38.855,35.25,35.91,411480,0
+EGBN.US,D,20230315,000000,34.51,36.2,34.075,35.64,554124,0
+EGBN.US,D,20230316,000000,35.19,38.15,34.84,37.2,421368,0
+EGBN.US,D,20230317,000000,36.94,36.94,35.03,35.84,920594,0
+EGBN.US,D,20230320,000000,36.44,37.17,35.49,35.52,331556,0
+EGBN.US,D,20230321,000000,36.8,37.29,36.2,36.6,373258,0
+EGBN.US,D,20230322,000000,36.51,36.83,34.72,34.78,347941,0
+EGBN.US,D,20230323,000000,35.17,35.25,33.39,33.45,251628,0
+EGBN.US,D,20230324,000000,32.97,34.39,32.5,34.22,531854,0
+EGBN.US,D,20230327,000000,34.89,35,34.31,34.55,205981,0
+EGBN.US,D,20230328,000000,34.39,34.87,34.12,34.56,198441,0
+EGBN.US,D,20230329,000000,34.71,34.75,33.59,33.73,208989,0
+EGBN.US,D,20230330,000000,34.2,34.458,32.72,33.01,290490,0
+EGBN.US,D,20230331,000000,33.13,33.65,32.6,33.47,345628,0
+EGBN.US,D,20230403,000000,33.64,34.12,33.11,33.37,366646,0
+EGBN.US,D,20230404,000000,33.38,33.46,31.81,32.7,253916,0
+EGBN.US,D,20230405,000000,32.03,32.3649,31.69,31.97,235688,0
+EGBN.US,D,20230406,000000,31.91,32.58,31.91,32.34,232090,0
+EGBN.US,D,20230410,000000,32.07,32.58,32.07,32.44,352926,0
+EGBN.US,D,20230411,000000,32.61,32.65,32.26,32.3,214752,0
+EGBN.US,D,20230412,000000,32.52,32.7399,31.5,31.54,188945,0
+EGBN.US,D,20230413,000000,31.67,32.36,31.34,32.09,209191,0
+EGBN.US,D,20230414,000000,32.45,32.45,31.05,31.23,232753,0
+EGBN.US,D,20230417,000000,31.22,32.08,30.67,32.06,278131,0
+EGBN.US,D,20230418,000000,32.18,32.2,30.71,30.8,212880,0
+EGBN.US,D,20230419,000000,31,31.9,30.5,31.5,199969,0
+EGBN.US,D,20230420,000000,28.45,29.44,25.04,25.36,1355742,0
+EGBN.US,D,20230421,000000,25.2,27.095,24.955,26.88,619316,0
+EGBN.US,D,20230424,000000,26.48,26.59,25.55,25.9,489148,0
+EGBN.US,D,20230425,000000,25.57,26.06,24.78,24.99,529472,0
+EGBN.US,D,20230426,000000,24.96,25.27,24.09,24.37,344436,0
+EGBN.US,D,20230427,000000,24.8,24.8,24.08,24.28,328936,0
+EGBN.US,D,20230428,000000,24.4,25.31,24.295,25.1,280151,0
+EGBN.US,D,20230501,000000,25,25.17,23.87,24.06,304332,0
+EGBN.US,D,20230502,000000,24.02,24.57,21.65,22.08,575278,0
+EGBN.US,D,20230503,000000,22.11,22.69,20.8801,20.97,643683,0
+EGBN.US,D,20230504,000000,20.39,20.6399,19.34,20.27,604641,0
+EGBN.US,D,20230505,000000,21.07,21.33,20.17,20.62,347709,0
+EGBN.US,D,20230508,000000,20.97,21.59,19.77,19.81,505023,0
+EGBN.US,D,20230509,000000,19.74,19.8,18.76,19,349762,0
+EGBN.US,D,20230510,000000,19.47,19.63,18.36,18.54,426985,0
+EGBN.US,D,20230511,000000,18.24,18.53,17.46,17.52,607187,0
+EGBN.US,D,20230512,000000,17.73,17.87,16.82,16.99,625301,0
+EGBN.US,D,20230515,000000,17.08,17.71,17.06,17.38,650287,0
+EGBN.US,D,20230516,000000,17.5,18.04,16.72,16.73,636974,0
+EGBN.US,D,20230517,000000,17.11,18.61,17.11,18.41,1191709,0
+EGBN.US,D,20230518,000000,18.62,19.75,18.405,19.39,1192163,0
+EGBN.US,D,20230519,000000,19.75,19.84,18.645,18.74,745917,0
+EGBN.US,D,20230522,000000,18.78,19.98,18.56,19.94,507160,0
+EGBN.US,D,20230523,000000,20.07,21.4999,20.05,20.78,639363,0
+EGBN.US,D,20230524,000000,20.55,20.84,20.27,20.49,427028,0
+EGBN.US,D,20230525,000000,20.44,20.54,20,20.29,393158,0
+EGBN.US,D,20230526,000000,20.26,20.41,19.71,20.29,271562,0
+EGBN.US,D,20230530,000000,20.35,20.85,19.86,20.33,357476,0
+EGBN.US,D,20230531,000000,20.11,20.3,19.18,19.93,437536,0
+EGBN.US,D,20230601,000000,20.08,20.61,19.74,19.89,285510,0
+EGBN.US,D,20230602,000000,20.24,21.7,19.94,21.65,362203,0
+EGBN.US,D,20230605,000000,21.75,21.79,20.77,20.95,295502,0
+EGBN.US,D,20230606,000000,20.86,23.23,20.77,22.7,305014,0
+EGBN.US,D,20230607,000000,23.06,24.37,22.875,23.94,517138,0
+EGBN.US,D,20230608,000000,23.79,23.79,22.92,23.38,399600,0
+EGBN.US,D,20230609,000000,23.42,23.63,22.69,23.11,286186,0
+EGBN.US,D,20230612,000000,23.27,24.19,22.9,23.01,358945,0
+EGBN.US,D,20230613,000000,23.15,24.23,22.875,23.7,224865,0
+EGBN.US,D,20230614,000000,23.68,23.99,22.64,22.79,329884,0
+EGBN.US,D,20230615,000000,22.65,23.36,22.65,23.22,212416,0
+EGBN.US,D,20230616,000000,23.42,23.61,22.72,23.31,1185421,0
+EGBN.US,D,20230620,000000,23.16,23.265,22.51,22.7,530894,0
+EGBN.US,D,20230621,000000,22.59,22.8595,22.18,22.27,219026,0
+EGBN.US,D,20230622,000000,22.22,22.22,21.05,21.37,288305,0
+EGBN.US,D,20230623,000000,21.05,21.42,20.86,21.13,524907,0
+EGBN.US,D,20230626,000000,21.71,21.79,21.14,21.49,183246,0
+EGBN.US,D,20230627,000000,21.56,21.83,21.03,21.45,196985,0
+EGBN.US,D,20230628,000000,21.3,21.3,20.72,21.04,191639,0
+EGBN.US,D,20230629,000000,21.41,22.08,21.41,21.77,241385,0
+EGBN.US,D,20230630,000000,22.07,22.07,21.15,21.16,207211,0
+EGBN.US,D,20230703,000000,21.3,22.26,21.3,22.22,216082,0
+EGBN.US,D,20230705,000000,21.99,22.32,21.485,21.55,343696,0
+EGBN.US,D,20230706,000000,21.42,21.43,20.44,20.92,326356,0
+EGBN.US,D,20230707,000000,20.97,21.92,20.97,21.36,525191,0
+EGBN.US,D,20230710,000000,21.36,22.485,21.34,21.68,306493,0
+EGBN.US,D,20230711,000000,21.85,22.48,21.54,22.12,231497,0
+EGBN.US,D,20230712,000000,22.68,23.34,22.56,23.18,385255,0
+EGBN.US,D,20230713,000000,23.28,23.89,23.07,23.83,308452,0
+EGBN.US,D,20230714,000000,24.15,24.22,23.031,23.42,323333,0
+EGBN.US,D,20230717,000000,23.37,24.11,23.23,23.77,285597,0
+EGBN.US,D,20230718,000000,23.78,25.23,23.7,25.01,441309,0
+EGBN.US,D,20230719,000000,24.56,25.82,23.99,25.6,417574,0
+EGBN.US,D,20230720,000000,25.51,25.69,24.7632,25.62,324462,0
+EGBN.US,D,20230721,000000,25.7,25.715,25.08,25.2,326811,0
+EGBN.US,D,20230724,000000,25.1,26.87,25.1,26.82,465778,0
+EGBN.US,D,20230725,000000,26.79,26.885,26.075,26.29,339939,0
+EGBN.US,D,20230726,000000,26.89,28.2,26.89,27.82,483176,0
+EGBN.US,D,20230727,000000,28.46,29.28,27.885,28.11,613173,0
+EGBN.US,D,20230728,000000,28.17,29.11,27.84,28.3,322500,0
+EGBN.US,D,20230731,000000,28.3,28.8125,27.56,27.7,401857,0
+EGBN.US,D,20230801,000000,27.72,27.97,27.1062,27.6,265777,0
+EGBN.US,D,20230802,000000,27.1,27.59,26.85,27.08,299204,0
+EGBN.US,D,20230803,000000,26.97,27.26,26.4,26.98,286375,0
+EGBN.US,D,20230804,000000,26.91,27.49,26.88,27.2,197163,0
+EGBN.US,D,20230807,000000,27.21,28.19,27.09,28.11,221938,0
+EGBN.US,D,20230808,000000,27.42,27.65,26.276,27.51,174946,0
+EGBN.US,D,20230809,000000,27.43,27.43,26.64,26.95,145688,0
+EGBN.US,D,20230810,000000,27,27.47,26.83,27.19,266713,0
+EGBN.US,D,20230811,000000,27.02,27.69,27.02,27.33,217411,0
+EGBN.US,D,20230814,000000,27.12,27.12,25.985,26.04,256788,0
+EGBN.US,D,20230815,000000,25.54,25.56,24.58,24.71,231123,0
+EGBN.US,D,20230816,000000,24.66,25.1,24.22,24.37,172851,0
+EGBN.US,D,20230817,000000,24.5,24.85,24.39,24.71,162718,0
+EGBN.US,D,20230818,000000,24.38,25.14,24.38,24.68,128524,0
+EGBN.US,D,20230821,000000,24.68,25.07,24.1,24.36,195472,0
+EGBN.US,D,20230822,000000,24.41,24.565,23.46,23.63,183276,0
+EGBN.US,D,20230823,000000,23.64,24.17,23.1,24.07,173739,0
+EGBN.US,D,20230824,000000,23.94,24.46,23.74,24.03,177062,0
+EGBN.US,D,20230825,000000,24.15,24.5,23.43,23.61,112532,0
+EGBN.US,D,20230828,000000,23.78,24.43,23.73,24.32,222945,0
+EGBN.US,D,20230829,000000,24.33,24.81,24.175,24.52,143608,0
+EGBN.US,D,20230830,000000,24.62,24.62,24.05,24.17,151437,0
+EGBN.US,D,20230831,000000,24.17,24.45,23.87,24.06,155646,0
+EGBN.US,D,20230901,000000,24.33,25.11,24.33,24.93,199424,0
+EGBN.US,D,20230905,000000,24.93,24.93,24.27,24.44,251350,0
+EGBN.US,D,20230906,000000,24.33,24.925,24.03,24.06,198470,0
+EGBN.US,D,20230907,000000,23.94,24.01,22.84,23.23,275708,0
+EGBN.US,D,20230908,000000,23.31,23.7,22.955,23.63,265070,0
+EGBN.US,D,20230911,000000,23.76,23.96,23.35,23.53,210628,0
+EGBN.US,D,20230912,000000,23.62,23.99,23.585,23.68,246008,0
+EGBN.US,D,20230913,000000,23.79,23.86,22.91,23.21,209644,0
+EGBN.US,D,20230914,000000,23.48,23.9,23.31,23.9,345504,0
+EGBN.US,D,20230915,000000,23.69,23.94,22.85,22.98,1482369,0
+EGBN.US,D,20230918,000000,22.91,23.28,22.19,22.37,299077,0
+EGBN.US,D,20230919,000000,22.44,22.795,21.96,22.35,263647,0
+EGBN.US,D,20230920,000000,22.49,22.84,21.98,21.99,244081,0
+EGBN.US,D,20230921,000000,21.76,22.12,21.55,21.79,322319,0
+EGBN.US,D,20230922,000000,21.9,22.13,21.305,21.43,169646,0
+EGBN.US,D,20230925,000000,21.34,21.74,21.21,21.71,130862,0
+EGBN.US,D,20230926,000000,21.47,22.02,21.3,21.46,647655,0
+EGBN.US,D,20230927,000000,21.63,22.15,21.23,21.28,327766,0
+EGBN.US,D,20230928,000000,21.35,21.85,21.32,21.38,227950,0
+EGBN.US,D,20230929,000000,21.64,21.94,21.295,21.45,357678,0
+EGBN.US,D,20231002,000000,21.46,22.2263,21.02,21.15,304658,0
+EGBN.US,D,20231003,000000,21.03,21.03,19.941,20.24,285519,0
+EGBN.US,D,20231004,000000,20.34,20.34,19.91,20.14,174848,0
+EGBN.US,D,20231005,000000,20.14,20.44,19.95,20.3,197430,0
+EGBN.US,D,20231006,000000,20,20.04,19.31,19.69,503657,0
+EGBN.US,D,20231009,000000,19.66,20.14,19.63,19.94,295051,0
+EGBN.US,D,20231010,000000,20.16,20.61,20.16,20.54,265381,0
+EGBN.US,D,20231011,000000,20.6,20.92,20.11,20.37,185069,0
+EGBN.US,D,20231012,000000,20.42,20.42,19.775,19.95,195025,0
+EGBN.US,D,20231013,000000,20.19,20.4099,19.16,19.24,201275,0
+EGBN.US,D,20231016,000000,19.5,19.9742,19.41,19.79,289655,0
+EGBN.US,D,20231017,000000,19.6,20.7,19.6,20.21,336020,0
+EGBN.US,D,20231018,000000,20.09,20.17,19.47,19.53,363659,0
+EGBN.US,D,20231019,000000,18.86,19.76,18.86,19.21,224650,0
+EGBN.US,D,20231020,000000,19.15,19.57,18.2,18.22,290273,0
+EGBN.US,D,20231023,000000,18.03,18.625,17.73,18.16,227488,0
+EGBN.US,D,20231024,000000,18.39,18.755,17.631,17.89,268900,0
+EGBN.US,D,20231025,000000,17.72,17.98,17.458,17.68,269275,0
+EGBN.US,D,20231026,000000,18.09,20.22,18.045,20.04,498801,0
+EGBN.US,D,20231027,000000,20.19,20.24,19.4,19.91,294998,0
+EGBN.US,D,20231030,000000,20.05,20.55,20.05,20.23,269236,0
+EGBN.US,D,20231031,000000,20.23,20.325,19.37,19.48,346911,0
+EGBN.US,D,20231101,000000,19.57,20.07,19.3,20.05,280177,0
+EGBN.US,D,20231102,000000,20.42,21.69,20.42,21.66,199973,0
+EGBN.US,D,20231103,000000,22.55,23.59,22.07,23.19,268962,0
+EGBN.US,D,20231106,000000,23.36,23.36,22.64,23.01,265612,0
+EGBN.US,D,20231107,000000,22.88,22.88,22.3,22.46,118622,0
+EGBN.US,D,20231108,000000,22.45,22.45,21.285,21.7,223271,0
+EGBN.US,D,20231109,000000,21.8,21.87,21.19,21.45,180824,0
+EGBN.US,D,20231110,000000,21.6,21.74,21.1,21.27,154878,0
+EGBN.US,D,20231113,000000,21.17,21.42,20.95,21.29,113259,0
+EGBN.US,D,20231114,000000,22.5,23.89,22.21,23.6,204909,0
+EGBN.US,D,20231115,000000,23.79,24.66,23.74,24.18,227417,0
+EGBN.US,D,20231116,000000,24.31,24.36,23.41,23.88,162812,0
+EGBN.US,D,20231117,000000,24.33,24.64,23.9722,24.28,189891,0
+EGBN.US,D,20231120,000000,24.45,24.45,24.05,24.13,117190,0
+EGBN.US,D,20231121,000000,23.93,24.09,23.37,23.6,248924,0
+EGBN.US,D,20231122,000000,23.96,23.96,23.5,23.83,213956,0
+EGBN.US,D,20231124,000000,23.82,24.05,23.575,23.72,58767,0
+EGBN.US,D,20231127,000000,23.62,23.76,23.34,23.59,182658,0
+EGBN.US,D,20231128,000000,23.52,23.55,23.1,23.47,144735,0
+EGBN.US,D,20231129,000000,23.8,24.7299,23.8,24.01,219912,0
+EGBN.US,D,20231130,000000,24.16,24.67,23.59,23.74,158725,0
+EGBN.US,D,20231201,000000,23.58,25.79,23.25,25.66,241714,0
+EGBN.US,D,20231204,000000,25.4,26.06,25.26,25.88,201272,0
+EGBN.US,D,20231205,000000,25.82,25.82,25.26,25.29,125788,0
+EGBN.US,D,20231206,000000,25.74,26.49,25.44,25.56,128962,0
+EGBN.US,D,20231207,000000,25.59,26.22,25.42,26.15,135407,0
+EGBN.US,D,20231208,000000,26.13,26.75,26,26.33,178668,0
+EGBN.US,D,20231211,000000,26.43,26.75,26.17,26.56,142416,0
+EGBN.US,D,20231212,000000,26.51,26.88,26.26,26.46,196405,0
+EGBN.US,D,20231213,000000,26.34,29.25,26.34,29.18,349717,0
+EGBN.US,D,20231214,000000,30.48,31.2,29.935,30.87,401161,0
+EGBN.US,D,20231215,000000,31.97,31.97,30.39,30.45,964664,0
+EGBN.US,D,20231218,000000,30.55,30.665,29.57,29.69,225134,0
+EGBN.US,D,20231219,000000,30,31.31,29.97,30.96,267823,0
+EGBN.US,D,20231220,000000,31.15,31.86,30.1,30.1,400582,0
+EGBN.US,D,20231221,000000,30.57,31.2,30,30.51,189837,0
+EGBN.US,D,20231222,000000,30.91,31.51,30.41,30.67,172908,0
+EGBN.US,D,20231226,000000,30.89,31.375,30.71,31.19,153091,0
+EGBN.US,D,20231227,000000,31.22,31.33,30.975,31.07,161178,0
+EGBN.US,D,20231228,000000,31,31.2,30.76,30.97,122206,0
+EGBN.US,D,20231229,000000,30.77,31.07,30.02,30.14,255088,0
+EGBN.US,D,20240102,000000,29.81,30.6,29.625,29.85,370026,0
+EGBN.US,D,20240103,000000,29.58,29.58,28.25,28.33,248396,0
+EGBN.US,D,20240104,000000,28.4,29.72,28.04,29.27,202334,0
+EGBN.US,D,20240105,000000,29.19,30.05,29.1,29.25,263600,0
+EGBN.US,D,20240108,000000,29.12,29.705,28.88,29.57,168687,0
+EGBN.US,D,20240109,000000,29.2,29.3,28.775,28.98,245825,0
+EGBN.US,D,20240110,000000,28.65,28.69,28.02,28.12,215173,0
+EGBN.US,D,20240111,000000,28.02,28.02,26.95,27.72,224641,0
+EGBN.US,D,20240112,000000,27.84,28.205,26.82,27.26,145983,0
+EGBN.US,D,20240116,000000,26.7,27.26,26.515,26.8,133440,0
+EGBN.US,D,20240117,000000,26.5,27.03,26.16,26.52,141390,0
+EGBN.US,D,20240118,000000,26.75,26.91,26.21,26.74,269011,0
+EGBN.US,D,20240119,000000,26.88,27.33,26.41,27.29,221212,0
+EGBN.US,D,20240122,000000,27.45,27.93,27.44,27.9,256058,0
+EGBN.US,D,20240123,000000,28.16,28.39,27.21,27.42,122779,0
+EGBN.US,D,20240124,000000,27.94,28.33,27.555,27.86,231886,0
+EGBN.US,D,20240125,000000,28.04,28.37,26.51,27.09,292476,0
+EGBN.US,D,20240126,000000,27.56,28.25,27.28,27.32,213963,0
+EGBN.US,D,20240129,000000,27.32,27.37,26.66,27.29,204221,0
+EGBN.US,D,20240130,000000,27.15,27.72,27.01,27.64,161927,0
+EGBN.US,D,20240131,000000,26.88,27.105,24.74,24.79,700166,0
+EGBN.US,D,20240201,000000,25.01,25.15,22.8,24.16,525595,0
+EGBN.US,D,20240202,000000,23.27,24.86,23.2574,24.39,244006,0
+EGBN.US,D,20240205,000000,24.01,24.03,23.275,23.66,149357,0
+EGBN.US,D,20240206,000000,23.7,24.06,23.34,23.51,223383,0
+EGBN.US,D,20240207,000000,23.61,23.61,22.32,22.8,321388,0
+EGBN.US,D,20240208,000000,22.77,23.128,22.54,22.92,190082,0
+EGBN.US,D,20240209,000000,22.93,23.53,22.16,23.47,230298,0
+EGBN.US,D,20240212,000000,23.45,24.72,23.41,24.26,207408,0
+EGBN.US,D,20240213,000000,23.15,23.355,22.48,23.09,388222,0
+EGBN.US,D,20240214,000000,23.54,23.93,22.97,23.59,232417,0
+EGBN.US,D,20240215,000000,23.7,25.05,23.7,24.79,219738,0
+EGBN.US,D,20240216,000000,24.42,24.6,24.19,24.45,209515,0
+EGBN.US,D,20240220,000000,23.99,24.46,23.99,24.08,170642,0
+EGBN.US,D,20240221,000000,23.98,24.2,23.545,23.77,197416,0
+EGBN.US,D,20240222,000000,23.88,23.9,23.15,23.59,283603,0
+EGBN.US,D,20240223,000000,23.38,23.83,23.14,23.67,221843,0
+EGBN.US,D,20240226,000000,23.45,23.72,23.05,23.12,167937,0
+EGBN.US,D,20240227,000000,23.36,23.71,22.87,23.22,140070,0
+EGBN.US,D,20240228,000000,22.99,23.525,22.8367,23.08,171439,0
+EGBN.US,D,20240229,000000,23.78,24.265,23.6,23.82,194024,0
+EGBN.US,D,20240301,000000,23.65,23.83,22.96,23.61,161788,0
+EGBN.US,D,20240304,000000,23.7,23.96,21.74,22.53,346545,0
+EGBN.US,D,20240305,000000,22.39,23.43,22.2,23.05,333933,0
+EGBN.US,D,20240306,000000,23.13,23.91,22.42,23.4,311185,0
+EGBN.US,D,20240307,000000,23.81,24.06,23.13,23.49,196310,0
+EGBN.US,D,20240308,000000,24.01,24.02,23.51,23.68,197672,0
+EGBN.US,D,20240311,000000,23.69,24.11,23.28,23.85,317585,0
+EGBN.US,D,20240312,000000,23.78,23.78,22.63,23.08,423348,0
+EGBN.US,D,20240313,000000,22.98,23.37,22.43,22.78,388818,0
+EGBN.US,D,20240314,000000,22.68,22.81,21.4,21.75,648554,0
+EGBN.US,D,20240315,000000,21.8,22.6,21.8,22.13,3036123,0
+EGBN.US,D,20240318,000000,22.34,22.34,21.64,21.94,306644,0
+EGBN.US,D,20240319,000000,21.8,22.31,21.54,21.56,343935,0
+EGBN.US,D,20240320,000000,21.34,22.84,21.18,22.52,418953,0
+EGBN.US,D,20240321,000000,22.59,23.32,22.39,22.77,245228,0
+EGBN.US,D,20240322,000000,22.83,22.935,21.93,22.26,300646,0
+EGBN.US,D,20240325,000000,22.45,22.82,22.11,22.47,233577,0
+EGBN.US,D,20240326,000000,22.55,22.67,21.95,22.1,222236,0
+EGBN.US,D,20240327,000000,22.1,23.28,22.1,23.16,268438,0
+EGBN.US,D,20240328,000000,23.17,23.64,23.08,23.49,367381,0
+EGBN.US,D,20240401,000000,23.54,23.94,22.57,22.74,258081,0
+EGBN.US,D,20240402,000000,22.28,22.41,22.03,22.25,209211,0
+EGBN.US,D,20240403,000000,22.08,22.32,22.03,22.1,150539,0
+EGBN.US,D,20240404,000000,22.78,22.82,22.29,22.37,220367,0
+EGBN.US,D,20240405,000000,22.2,22.41,21.92,22.22,119529,0
+EGBN.US,D,20240408,000000,22.25,22.74,22.25,22.59,118380,0
+EGBN.US,D,20240409,000000,22.72,23.09,22.62,22.81,154040,0
+EGBN.US,D,20240410,000000,22.13,22.13,21.04,21.2,534517,0
+EGBN.US,D,20240411,000000,21.33,21.45,20.95,21.2,182138,0
+EGBN.US,D,20240412,000000,20.99,21.37,20.77,21.33,172442,0
+EGBN.US,D,20240415,000000,21.6,21.77,21.02,21.31,257337,0
+EGBN.US,D,20240416,000000,21.21,21.22,20.83,20.93,237890,0
+EGBN.US,D,20240417,000000,20.26,20.75,20.26,20.43,232895,0
+EGBN.US,D,20240418,000000,20.54,20.86,20.43,20.52,158720,0
+EGBN.US,D,20240419,000000,20.25,21.64,20.05,21.62,413588,0
+EGBN.US,D,20240422,000000,21.52,22.05,21.34,21.8,179142,0
+EGBN.US,D,20240423,000000,21.72,22.55,21.555,22.27,305784,0
+EGBN.US,D,20240424,000000,21.86,22.31,21.82,22.24,213277,0
+EGBN.US,D,20240425,000000,21.13,21.13,18.6,19.96,857337,0
+EGBN.US,D,20240426,000000,19.97,20.03,19.145,19.41,389656,0
+EGBN.US,D,20240429,000000,19.705,19.705,18.83,18.96,500184,0
+EGBN.US,D,20240430,000000,18.67,18.99,18.4,18.49,574540,0
+EGBN.US,D,20240501,000000,18.69,19.43,18.47,18.97,478583,0
+EGBN.US,D,20240502,000000,19.12,19.885,19.06,19.79,413474,0
+EGBN.US,D,20240503,000000,20.26,20.43,20.01,20.03,251242,0
+EGBN.US,D,20240506,000000,20.19,20.325,20,20.09,182716,0
+EGBN.US,D,20240507,000000,20.11,20.26,19.72,19.76,260498,0
+EGBN.US,D,20240508,000000,19.32,19.93,19.13,19.76,275154,0
+EGBN.US,D,20240509,000000,19.81,20.25,19.68,20.18,184948,0
+EGBN.US,D,20240510,000000,20.15,20.32,19.83,19.94,270535,0
+EGBN.US,D,20240513,000000,20.08,20.32,19.84,19.97,517947,0
+EGBN.US,D,20240514,000000,20.22,20.365,20.02,20.05,218959,0
+EGBN.US,D,20240515,000000,20.4,20.53,20.17,20.37,280989,0
+EGBN.US,D,20240516,000000,20.32,20.87,20.17,20.7,285667,0
+EGBN.US,D,20240517,000000,20.81,21.06,20.54,20.72,226143,0
+EGBN.US,D,20240520,000000,20.8,21.07,20.39,20.44,209137,0
+EGBN.US,D,20240521,000000,20.41,20.75,20.41,20.5,273027,0
+EGBN.US,D,20240522,000000,20.4,20.67,20.15,20.31,222134,0
+EGBN.US,D,20240523,000000,20.4,20.4,18.965,19.12,348468,0
+EGBN.US,D,20240524,000000,19.28,19.28,18.495,18.59,269953,0
+EGBN.US,D,20240528,000000,18.67,18.75,17.77,17.84,406236,0
+EGBN.US,D,20240529,000000,17.5,17.52,16.76,17.1,421114,0
+EGBN.US,D,20240530,000000,17.46,17.68,17.31,17.45,325346,0
+EGBN.US,D,20240531,000000,17.7,18.215,17.64,18.03,279840,0
+EGBN.US,D,20240603,000000,18.29,18.29,17.78,17.88,417507,0
+EGBN.US,D,20240604,000000,17.59,17.84,17.2,17.22,316332,0
+EGBN.US,D,20240605,000000,17.4,17.4995,17.15,17.25,275751,0
+EGBN.US,D,20240606,000000,17.31,17.47,17.07,17.31,191707,0
+EGBN.US,D,20240607,000000,17.07,17.43,16.94,17.34,207614,0
+EGBN.US,D,20240610,000000,17.25,17.25,16.5,16.64,304168,0
+EGBN.US,D,20240611,000000,16.4,16.69,16.24,16.59,278457,0
+EGBN.US,D,20240612,000000,17.25,17.73,16.84,17.05,323286,0
+EGBN.US,D,20240613,000000,17.13,17.13,16.68,16.97,374065,0
+EGBN.US,D,20240614,000000,16.74,16.855,16.3,16.33,266075,0
+EGBN.US,D,20240617,000000,16.25,16.85,15.99,16.82,466423,0
+EGBN.US,D,20240618,000000,16.85,16.93,16.49,16.84,747854,0
+EGBN.US,D,20240620,000000,16.69,17.09,16.69,17.08,342750,0
+EGBN.US,D,20240621,000000,17.13,17.17,16.82,16.88,1069046,0
+EGBN.US,D,20240624,000000,17.05,17.56,16.955,17.42,362056,0
+EGBN.US,D,20240625,000000,17.33,17.39,16.886,17.04,474476,0
+EGBN.US,D,20240626,000000,16.85,17.58,16.85,17.56,306840,0
+EGBN.US,D,20240627,000000,17.6,18.05,17.41,18.01,211046,0
+EGBN.US,D,20240628,000000,18.21,19.1,18.21,18.9,450131,0
+EGBN.US,D,20240701,000000,18.86,19.11,18.445,18.73,240546,0
+EGBN.US,D,20240702,000000,18.64,19.1,18.6,19,186450,0
+EGBN.US,D,20240703,000000,19.05,19.13,18.51,18.51,179058,0
+EGBN.US,D,20240705,000000,18.61,18.68,17.87,17.97,258901,0
+EGBN.US,D,20240708,000000,18.17,18.29,17.86,17.97,202680,0
+EGBN.US,D,20240709,000000,17.95,18.28,17.76,18.28,267990,0
+EGBN.US,D,20240710,000000,18.34,19.01,18.34,18.96,239909,0
+EGBN.US,D,20240711,000000,19.5,20.49,19.33,20.36,370395,0
+EGBN.US,D,20240712,000000,20.51,20.8794,20.275,20.38,513666,0
+EGBN.US,D,20240715,000000,20.35,21.58,20.35,21.16,467412,0
+EGBN.US,D,20240716,000000,21.52,22.73,21.41,22.59,434763,0
+EGBN.US,D,20240717,000000,22.16,23.46,22.16,22.94,418739,0
+EGBN.US,D,20240718,000000,22.77,23.78,22.5,22.77,441920,0
+EGBN.US,D,20240719,000000,22.15,22.91,22.01,22.23,357389,0
+EGBN.US,D,20240722,000000,21.98,22.97,21.59,22.9,444670,0
+EGBN.US,D,20240723,000000,22.49,23.505,22.2,23.15,317415,0
+EGBN.US,D,20240724,000000,22.96,23.41,22.39,22.44,375294,0
+EGBN.US,D,20240725,000000,23.83,23.83,22.32,22.65,486655,0
+EGBN.US,D,20240726,000000,22.87,23.1,21.95,22.6,460111,0
+EGBN.US,D,20240729,000000,22.62,22.62,21.325,21.45,402862,0
+EGBN.US,D,20240730,000000,21.54,21.79,21.28,21.67,250170,0
+EGBN.US,D,20240731,000000,21.59,22.43,21.22,21.52,386731,0
+EGBN.US,D,20240801,000000,21.49,21.885,19.99,20.16,315879,0
+EGBN.US,D,20240802,000000,19.42,20.15,19,19.9,460620,0
+EGBN.US,D,20240805,000000,18.85,19.578,18.17,19.13,420234,0
+EGBN.US,D,20240806,000000,19.13,19.28,18.67,19.07,368434,0
+EGBN.US,D,20240807,000000,19.48,19.595,19.12,19.2,259596,0
+EGBN.US,D,20240808,000000,19.54,19.58,19.04,19.52,292366,0
+EGBN.US,D,20240809,000000,19.49,19.62,19.08,19.21,172246,0
+EGBN.US,D,20240812,000000,19.48,19.695,18.795,18.92,195039,0
+EGBN.US,D,20240813,000000,19.26,19.32,18.74,19.32,167623,0
+EGBN.US,D,20240814,000000,19.37,19.47,18.795,19.44,264242,0
+EGBN.US,D,20240815,000000,19.57,20.3,19.57,19.81,203605,0
+EGBN.US,D,20240816,000000,19.72,20.44,19.72,20.2,173290,0
+EGBN.US,D,20240819,000000,20.24,20.56,20.04,20.55,207658,0
+EGBN.US,D,20240820,000000,20.43,20.43,19.86,19.87,183318,0
+EGBN.US,D,20240821,000000,20.08,20.08,19.57,19.98,140854,0
+EGBN.US,D,20240822,000000,20.04,20.27,19.78,19.96,167345,0
+EGBN.US,D,20240823,000000,20.22,22.33,20.22,22.09,390399,0
+EGBN.US,D,20240826,000000,22.38,22.42,21.9,21.95,235995,0
+EGBN.US,D,20240827,000000,21.9,21.9,21.35,21.72,231118,0
+EGBN.US,D,20240828,000000,21.69,22.21,21.44,21.75,177154,0
+EGBN.US,D,20240829,000000,21.93,22,21.435,21.82,212168,0
+EGBN.US,D,20240830,000000,21.9,22.01,21.46,21.77,190791,0
+EGBN.US,D,20240903,000000,21.52,21.88,21.38,21.51,180822,0
+EGBN.US,D,20240904,000000,21.3,21.73,21.15,21.44,219598,0
+EGBN.US,D,20240905,000000,21.67,21.69,21.13,21.2,135237,0
+EGBN.US,D,20240906,000000,21.37,21.41,20.58,20.91,233780,0
+EGBN.US,D,20240909,000000,20.94,21.3,20.58,21.05,297050,0
+EGBN.US,D,20240910,000000,21.08,21.215,20.46,20.97,178444,0
+EGBN.US,D,20240911,000000,20.71,20.76,20.02,20.72,180045,0
+EGBN.US,D,20240912,000000,20.73,21,20.315,20.86,236411,0
+EGBN.US,D,20240913,000000,21.19,21.71,21.05,21.58,251510,0
+EGBN.US,D,20240916,000000,21.65,22.07,21.17,21.93,227527,0
+EGBN.US,D,20240917,000000,22.11,22.56,21.87,22.02,220137,0
+EGBN.US,D,20240918,000000,22.02,23.6,21.74,22.56,258166,0
+EGBN.US,D,20240919,000000,23.07,23.8,22.89,23.75,289666,0
+EGBN.US,D,20240920,000000,23.54,23.64,22.69,22.91,1271072,0
+EGBN.US,D,20240923,000000,23.09,23.115,22.42,22.47,255306,0
+EGBN.US,D,20240924,000000,22.59,22.76,22.21,22.23,225681,0
+EGBN.US,D,20240925,000000,22.21,22.21,21.76,21.81,191276,0
+EGBN.US,D,20240926,000000,22.14,22.21,21.88,22.1,209492,0
+EGBN.US,D,20240927,000000,22.53,22.68,21.75,21.89,347176,0
+EGBN.US,D,20240930,000000,21.99,22.65,21.76,22.58,470222,0
+EGBN.US,D,20241001,000000,21.7,22.69,21.65,22.41,870388,0
+EGBN.US,D,20241002,000000,22.19,23.45,22.125,23,769797,0
+EGBN.US,D,20241003,000000,22.75,23.37,22.68,23.08,382890,0
+EGBN.US,D,20241004,000000,23.57,23.8,23.18,23.31,375488,0
+EGBN.US,D,20241007,000000,23.19,23.26,22.74,22.92,360380,0
+EGBN.US,D,20241008,000000,23.04,23.04,22.29,22.49,440921,0
+EGBN.US,D,20241009,000000,22.39,23.16,22.39,22.91,466903,0
+EGBN.US,D,20241010,000000,22.67,22.94,22.32,22.8,399713,0
+EGBN.US,D,20241011,000000,22.93,24.0725,22.93,23.69,355345,0
+EGBN.US,D,20241014,000000,23.73,24.18,23.325,24.1,368439,0
+EGBN.US,D,20241015,000000,24.23,25.1,24.01,24.41,294243,0
+EGBN.US,D,20241016,000000,24.83,25.02,24.46,24.76,405975,0
+EGBN.US,D,20241017,000000,24.68,24.91,24.39,24.82,322890,0
+EGBN.US,D,20241018,000000,24.72,24.83,24.25,24.45,528156,0
+EGBN.US,D,20241021,000000,24.14,24.24,23.1,23.15,399610,0
+EGBN.US,D,20241022,000000,23.03,23.29,22.87,23.1,462958,0
+EGBN.US,D,20241023,000000,23.03,23.36,22.68,23.28,301081,0
+EGBN.US,D,20241024,000000,24.07,27.15,24.06,26.88,787262,0
+EGBN.US,D,20241025,000000,27.18,27.22,26.13,26.17,347000,0
+EGBN.US,D,20241028,000000,26.4,26.85,26.1925,26.62,235628,0
+EGBN.US,D,20241029,000000,26.46,26.54,26.167,26.54,222647,0
+EGBN.US,D,20241030,000000,26.49,27.41,26.49,26.63,288128,0
+EGBN.US,D,20241031,000000,26.7,26.895,26.21,26.21,178268,0
+EGBN.US,D,20241101,000000,26.32,26.56,25.95,26.09,247999,0
+EGBN.US,D,20241104,000000,25.87,25.99,25.24,25.51,220207,0
+EGBN.US,D,20241105,000000,25.69,26.1,25.64,26.06,185921,0
+EGBN.US,D,20241106,000000,28.58,30.12,28.52,29.69,716657,0
+EGBN.US,D,20241107,000000,29.44,29.44,27.99,28.17,297599,0
+EGBN.US,D,20241108,000000,28.22,29.29,27.89,28.7,305459,0
+EGBN.US,D,20241111,000000,29.44,29.97,28.405,29.73,365753,0
+EGBN.US,D,20241112,000000,29.7,29.9,28.93,29.36,289211,0
+EGBN.US,D,20241113,000000,29.52,30.23,29.17,29.26,220788,0
+EGBN.US,D,20241114,000000,29.2,29.29,28.63,28.67,175695,0
+EGBN.US,D,20241115,000000,28.86,28.92,28.12,28.85,211714,0
+EGBN.US,D,20241118,000000,28.78,29.02,28.5,28.62,155880,0
+EGBN.US,D,20241119,000000,28.01,28.92,28.01,28.53,157208,0
+EGBN.US,D,20241120,000000,28.35,28.57,28,28.26,133733,0
+EGBN.US,D,20241121,000000,28.58,29.41,28.455,28.75,143254,0
+EGBN.US,D,20241122,000000,28.77,29.7,28.61,29.41,169615,0
+EGBN.US,D,20241125,000000,29.8,30.94,29.8,30,238975,0
+EGBN.US,D,20241126,000000,29.7,30.04,29.41,29.48,140614,0
+EGBN.US,D,20241127,000000,29.68,30.18,29.38,29.45,129003,0
+EGBN.US,D,20241129,000000,29.82,29.905,29.11,29.36,166767,0
+EGBN.US,D,20241202,000000,29.23,30.15,28.855,29.69,265392,0
+EGBN.US,D,20241203,000000,29.62,29.91,29.17,29.21,177848,0
+EGBN.US,D,20241204,000000,29.07,29.59,29,29.48,249197,0
+EGBN.US,D,20241205,000000,29.61,29.77,28.98,29.01,131246,0
+EGBN.US,D,20241206,000000,29.34,29.34,28.81,29.26,134250,0
+EGBN.US,D,20241209,000000,29.32,29.67,28.94,28.97,128095,0
+EGBN.US,D,20241210,000000,28.99,29.66,28.68,29.09,157748,0
+EGBN.US,D,20241211,000000,29.54,29.76,29.04,29.4,418763,0
+EGBN.US,D,20241212,000000,29.34,29.54,28.81,28.94,149618,0
+EGBN.US,D,20241213,000000,29,29.3,28.64,29.06,186495,0
+EGBN.US,D,20241216,000000,28.93,29.48,28.77,29.45,224000,0
+EGBN.US,D,20241217,000000,29.36,29.47,28.45,28.61,217238,0
+EGBN.US,D,20241218,000000,28.9,29.04,26.66,26.86,352904,0
+EGBN.US,D,20241219,000000,27.43,27.9307,26.45,26.55,243184,0
+EGBN.US,D,20241220,000000,26.33,27.47,26.19,26.71,1358519,0
+EGBN.US,D,20241223,000000,26.64,27.07,26.52,26.55,400239,0
+EGBN.US,D,20241224,000000,26.69,27,26.11,26.67,171956,0
+EGBN.US,D,20241226,000000,26.49,26.845,26.12,26.58,165780,0
+EGBN.US,D,20241227,000000,26.38,27.01,25.79,26.02,216095,0
+EGBN.US,D,20241230,000000,25.88,26.03,25.59,25.9,178321,0
+EGBN.US,D,20241231,000000,26.01,26.15,25.7386,26.03,171298,0
+EGBN.US,D,20250102,000000,26.28,26.49,25.23,25.25,168258,0
+EGBN.US,D,20250103,000000,25.33,26,24.68,25.5,323650,0
+EGBN.US,D,20250106,000000,25.64,26.31,25.3401,25.58,299730,0
+EGBN.US,D,20250107,000000,25.61,25.77,24.37,24.7,167133,0
+EGBN.US,D,20250108,000000,24.58,24.78,24.25,24.56,156354,0
+EGBN.US,D,20250110,000000,24.05,24.83,22.895,23.41,283865,0
+EGBN.US,D,20250113,000000,23.2,23.51,22.98,23.45,239486,0
+EGBN.US,D,20250114,000000,23.77,24.49,23.65,24.46,180669,0
+EGBN.US,D,20250115,000000,25.52,25.85,24.7,24.86,159719,0
+EGBN.US,D,20250116,000000,24.73,24.94,24.34,24.5,204842,0
+EGBN.US,D,20250117,000000,24.89,25.21,24.465,24.64,149560,0
+EGBN.US,D,20250121,000000,24.84,25.4481,24.63,25.1,265577,0
+EGBN.US,D,20250122,000000,24.86,25.11,24.31,24.58,245159,0
+EGBN.US,D,20250123,000000,24.61,26,24,25.28,595643,0
+EGBN.US,D,20250124,000000,25.12,25.9188,24.79,25.46,232556,0
+EGBN.US,D,20250127,000000,25.54,26.63,25.485,26.35,230504,0
+EGBN.US,D,20250128,000000,26.26,26.5,25.955955,26.05,194081,0
+EGBN.US,D,20250129,000000,25.92,26.64,25.65,26.03,158948,0
+EGBN.US,D,20250130,000000,26.3,26.64,25.801,26.05,153780,0
+EGBN.US,D,20250131,000000,26.01,26.48,25.82,26.21,268605,0
+EGBN.US,D,20250203,000000,25.37,26.07,25.12,25.3,151219,0
+EGBN.US,D,20250204,000000,25.26,26.29,25.21,26.28,241436,0
+EGBN.US,D,20250205,000000,26.42,26.725,26,26.7,301379,0
+EGBN.US,D,20250206,000000,26.81,27.07,26.305,26.95,241455,0
+EGBN.US,D,20250207,000000,26.78,26.985,25.965,26.16,394507,0
+EGBN.US,D,20250210,000000,26.21,26.21,25.77,25.81,304362,0
+EGBN.US,D,20250211,000000,25.69,26.22,25.51,26.21,246838,0
+EGBN.US,D,20250212,000000,25.75,26.17,25.28,25.35,378278,0
+EGBN.US,D,20250213,000000,25.44,25.655,25.11,25.43,184915,0
+EGBN.US,D,20250214,000000,25.57,26.04,25.31,25.65,137465,0
+EGBN.US,D,20250218,000000,25.57,25.65,25,25.15,1180163,0
+EGBN.US,D,20250219,000000,24.97,25.45,24.59,24.62,506547,0
+EGBN.US,D,20250220,000000,24.5,24.78,23.67,23.86,500967,0
+EGBN.US,D,20250221,000000,24.15,24.28,22.75,22.77,620517,0
+EGBN.US,D,20250224,000000,23.04,23.26,22.53,22.58,985940,0
+EGBN.US,D,20250225,000000,22.75,23.35,22.57,23.21,1075764,0
+EGBN.US,D,20250226,000000,23.3,23.56,22.41,22.76,303237,0
+EGBN.US,D,20250227,000000,22.77,22.965,22.44,22.75,358147,0
+EGBN.US,D,20250228,000000,22.82,23.45,22.75,23.26,289108,0
+EGBN.US,D,20250303,000000,23.33,23.72,22.955,23.25,255679,0
+EGBN.US,D,20250304,000000,22.785,23.15,22.315,22.37,277259,0
+EGBN.US,D,20250305,000000,22.45,22.95,21.83,22.18,391356,0
+EGBN.US,D,20250306,000000,21.94,22.04,21.51,21.7,182179,0
+EGBN.US,D,20250307,000000,21.63,21.75,21.13,21.61,227815,0
+EGBN.US,D,20250310,000000,21.44,21.605,20.65,20.85,270304,0
+EGBN.US,D,20250311,000000,20.87,21.02,20.3,20.39,300907,0
+EGBN.US,D,20250312,000000,20.577,20.95,20.27,20.67,254247,0
+EGBN.US,D,20250313,000000,20.67,20.97,20.61,20.75,265096,0
+EGBN.US,D,20250314,000000,20.99,21.25,20.81,21.25,220407,0
+EGBN.US,D,20250317,000000,21.17,21.74,21.147,21.71,345118,0
+EGBN.US,D,20250318,000000,21.59,21.795,21.415,21.76,243940,0
+EGBN.US,D,20250319,000000,21.72,22.11,21.42,21.86,267412,0
+EGBN.US,D,20250320,000000,21.6,22.15,21.5,21.58,198726,0
+EGBN.US,D,20250321,000000,21.47,22.125,21.16,21.37,762819,0
+EGBN.US,D,20250324,000000,21.75,22.15,21.61,21.98,224534,0
+EGBN.US,D,20250325,000000,21.96,22.02,21.62,21.64,271437,0
+EGBN.US,D,20250326,000000,21.72,21.94,21.29,21.38,244810,0
+EGBN.US,D,20250327,000000,21.4,21.99,21.12,21.39,331214,0
+EGBN.US,D,20250328,000000,21.3,21.4,20.61,20.83,329236,0
+EGBN.US,D,20250331,000000,20.53,21.18,20.49,21,254480,0
+EGBN.US,D,20250401,000000,20.87,21.19,20.545,20.95,317465,0
+EGBN.US,D,20250402,000000,20.76,21.45,20.66,21.41,348642,0
+EGBN.US,D,20250403,000000,20.3,21.05,19.59,19.86,670985,0
+EGBN.US,D,20250404,000000,18.89,19.45,18.0681,19.4,814459,0
+EGBN.US,D,20250407,000000,19,20.425,18.76,19.16,606468,0
+EGBN.US,D,20250408,000000,19.75,19.82,18.8,19.14,368577,0
+EGBN.US,D,20250409,000000,19,20.84,18.51,20.35,608782,0
+EGBN.US,D,20250410,000000,19.86,20.15,18.81,19.29,509353,0
+EGBN.US,D,20250411,000000,19.03,19.3,18.4601,18.97,370150,0
+EGBN.US,D,20250414,000000,19.2,19.53,18.76,19.41,301326,0
+EGBN.US,D,20250415,000000,19.9,20.19,19.29,19.97,238434,0
+EGBN.US,D,20250416,000000,19.87,20.42,19.6,20.1,510315,0
+EGBN.US,D,20250417,000000,20.35,20.39,19.94,20.29,481328,0
+EGBN.US,D,20250421,000000,20.11,20.25,19.92,20.07,459186,0
+EGBN.US,D,20250422,000000,20.29,20.95,19.92,20.85,622821,0
+EGBN.US,D,20250423,000000,21.39,21.87,20.735,21.19,395859,0
+EGBN.US,D,20250424,000000,20.55,20.8,18.23,18.78,1245006,0
+EGBN.US,D,20250425,000000,18.65,18.67,16.845,17.74,722124,0
+EGBN.US,D,20250428,000000,17.75,17.94,17.3,17.88,633181,0
+EGBN.US,D,20250429,000000,17.85,18.24,17.45,18.19,504286,0
+EGBN.US,D,20250430,000000,18.01,18.24,17.71,17.95,413580,0
+EGBN.US,D,20250501,000000,17.92,18.15,17.77,18.04,362235,0
+EGBN.US,D,20250502,000000,18.33,18.7,18.16,18.5,419989,0
+EGBN.US,D,20250505,000000,18.19,18.565,17.97,18.31,260360,0
+EGBN.US,D,20250506,000000,18.04,18.36,17.875,18.27,230771,0
+EGBN.US,D,20250507,000000,18.42,18.5,17.99,18,290816,0
+EGBN.US,D,20250508,000000,18.18,18.48,18,18.42,265430,0
+EGBN.US,D,20250509,000000,18.43,18.55,18.3217,18.43,177873,0
+EGBN.US,D,20250512,000000,19.17,19.58,19.12,19.25,242347,0
+EGBN.US,D,20250513,000000,19.37,19.44,19.15,19.35,187350,0
+EGBN.US,D,20250514,000000,19.25,19.45,19.23,19.26,221205,0
+EGBN.US,D,20250515,000000,19.26,19.3,19.075,19.12,163517,0
+EGBN.US,D,20250516,000000,19.02,19.11,18.695,18.77,266024,0
+EGBN.US,D,20250519,000000,18.46,18.69,18.425,18.65,168295,0
+EGBN.US,D,20250520,000000,18.56,18.66,18.4,18.51,206943,0
+EGBN.US,D,20250521,000000,18.22,18.22,17.63,17.66,257832,0
+EGBN.US,D,20250522,000000,17.54,17.85,17.46,17.53,192222,0
+EGBN.US,D,20250523,000000,17.11,17.6,17.01,17.47,209796,0
+EGBN.US,D,20250527,000000,17.72,17.85,17.37,17.81,179631,0
+EGBN.US,D,20250528,000000,17.77,17.85,17.3,17.32,193453,0
+EGBN.US,D,20250529,000000,17.38,17.655,17.175,17.6,208174,0
+EGBN.US,D,20250530,000000,17.52,17.75,17.29,17.6,342853,0
+EGBN.US,D,20250602,000000,17.57,17.57,16.915,16.95,386736,0
+EGBN.US,D,20250603,000000,16.92,17.485,16.705,17.34,310032,0
+EGBN.US,D,20250604,000000,17.32,17.38,17.01,17.15,234329,0
+EGBN.US,D,20250605,000000,17.14,17.2199,16.76,16.8,192501,0
+EGBN.US,D,20250606,000000,17.12,17.35,16.99,17.33,173026,0
+EGBN.US,D,20250609,000000,17.45,17.72,17.37,17.68,236390,0
+EGBN.US,D,20250610,000000,18.03,18.95,18.03,18.76,499100,0
+EGBN.US,D,20250611,000000,18.79,19.08,18.545,18.63,270556,0
+EGBN.US,D,20250612,000000,18.48,18.55,18.08,18.09,277641,0
+EGBN.US,D,20250613,000000,17.76,17.89,17.51,17.57,281660,0
+EGBN.US,D,20250616,000000,18.02,18.02,17.18,17.23,301217,0
+EGBN.US,D,20250617,000000,17.01,17.27,16.68,16.71,368020,0
+EGBN.US,D,20250618,000000,16.71,17.08,16.71,16.94,410133,0
+EGBN.US,D,20250620,000000,17.17,17.35,17,17.23,939933,0
+EGBN.US,D,20250623,000000,17.2,17.74,17.07,17.73,380030,0
+EGBN.US,D,20250624,000000,18,18.7,18,18.51,661065,0
+EGBN.US,D,20250625,000000,18.51,18.58,18.24,18.355,368519,0
+EGBN.US,D,20250626,000000,18.36,18.905,18.3,18.88,267805,0
+EGBN.US,D,20250627,000000,18.92,19.055,18.53,18.56,1242773,0
+EGBN.US,D,20250630,000000,18.74,19.72,18.695,19.48,972562,0
+EGBN.US,D,20250701,000000,19.33,20.78,19.33,20.33,763802,0
+EGBN.US,D,20250702,000000,20.5,20.78,20.325,20.57,549218,0
+EGBN.US,D,20250703,000000,20.66,20.97,20.6,20.83,270978,0
+EGBN.US,D,20250707,000000,21.05,21.21,20.33,20.41,670903,0
+EGBN.US,D,20250708,000000,20.45,21.375,20.435,21.09,378005,0
+EGBN.US,D,20250709,000000,21.3,21.3,20.888,21.25,364391,0
+EGBN.US,D,20250710,000000,21.21,21.48,21.005,21.31,290047,0
+EGBN.US,D,20250711,000000,21.09,21.225,20.955,21.01,229365,0
+EGBN.US,D,20250714,000000,21.03,21.68,21.03,21.66,236100,0
+EGBN.US,D,20250715,000000,21.62,21.665,21.02,21.02,361453,0
+EGBN.US,D,20250716,000000,21.17,21.19,20.51,21.06,263471,0
+EGBN.US,D,20250717,000000,21.04,21.545,21,21.4,218484,0
+EGBN.US,D,20250718,000000,21.46,21.649,21.12,21.47,251480,0
+EGBN.US,D,20250721,000000,21.77,21.865,21.43,21.45,396280,0
+EGBN.US,D,20250722,000000,21.55,21.64,21.34,21.35,357659,0
+EGBN.US,D,20250723,000000,21.46,21.57,21.08,21.49,563206,0
+EGBN.US,D,20250724,000000,20.44,20.44,16.585,16.93,2032140,0
+EGBN.US,D,20250725,000000,16.9,16.9,16.13,16.25,1091582,0
+EGBN.US,D,20250728,000000,16.25,16.63,15.74,16.57,759786,0
+EGBN.US,D,20250729,000000,16.72,16.745,16.27,16.46,508934,0
+EGBN.US,D,20250730,000000,16.54,16.73,16.22,16.36,692502,0
+EGBN.US,D,20250731,000000,16.18,16.44,15.86,16.09,662740,0
+EGBN.US,D,20250801,000000,15.84,16,15.47,15.96,963874,0
+EGBN.US,D,20250804,000000,15.97,16.56,15.785,16.49,500012,0
+EGBN.US,D,20250805,000000,16.49,16.555,15.965,16.38,491119,0
+EGBN.US,D,20250806,000000,16.42,16.57,16.125,16.52,677318,0
+EGBN.US,D,20250807,000000,16.74,16.75,16.135,16.28,527572,0
+EGBN.US,D,20250808,000000,16.28,16.69,16.01,16.66,362026,0
+EGBN.US,D,20250811,000000,16.69,16.75,16.42,16.69,553823,0
+EGBN.US,D,20250812,000000,16.88,17.54,16.84,17.52,772112,0
+EGBN.US,D,20250813,000000,17.67,18.22,17.455,18.12,616979,0
+EGBN.US,D,20250814,000000,17.76,18.52,17.7501,18.42,503878,0
+EGBN.US,D,20250815,000000,18.53,18.53,17.79,18.03,940717,0
+EGBN.US,D,20250818,000000,17.92,18.235,17.57,18.18,951911,0
+EGBN.US,D,20250819,000000,18.23,18.46,18.02,18.4,687863,0
+EGBN.US,D,20250820,000000,18.38,18.54,18.02,18.24,587485,0
+EGBN.US,D,20250821,000000,18.05,18.24,17.78,17.79,497419,0
+EGBN.US,D,20250822,000000,17.91,19.43,17.91,19.15,724836,0
+EGBN.US,D,20250825,000000,19.02,19.49,18.8313,19.36,505620,0
+EGBN.US,D,20250826,000000,19.3,19.4954,19.13,19.36,395025,0
+EGBN.US,D,20250827,000000,19.31,19.565,19.105,19.42,398493,0
+EGBN.US,D,20250828,000000,19.57,19.57,19.07,19.25,251906,0
+EGBN.US,D,20250829,000000,19.32,19.51,19.23,19.42,322643,0
+EGBN.US,D,20250902,000000,19.09,19.51,18.895,19.49,419012,0
+EGBN.US,D,20250903,000000,19.43,19.77,19.31,19.6,475429,0
+EGBN.US,D,20250904,000000,19.65,19.96,19.56,19.94,201339,0
+EGBN.US,D,20250905,000000,20,20.355,19.69,19.82,337882,0
+EGBN.US,D,20250908,000000,19.82,19.851,19.331,19.81,385488,0
+EGBN.US,D,20250909,000000,19.68,19.98,19.45,19.48,294030,0
+EGBN.US,D,20250910,000000,19.45,19.785,19.355,19.62,329839,0
+EGBN.US,D,20250911,000000,19.72,20.59,19.46,20.54,807586,0
+EGBN.US,D,20250912,000000,20.42,20.48,20.095,20.26,430969,0
+EGBN.US,D,20250915,000000,20.47,20.485,20.115,20.47,414596,0
+EGBN.US,D,20250916,000000,20.38,20.53,20.035,20.34,530546,0
+EGBN.US,D,20250917,000000,20.42,21.175,20.34,20.49,632305,0
+EGBN.US,D,20250918,000000,20.59,21.45,20.59,21.42,520157,0
+EGBN.US,D,20250919,000000,21.37,21.41,20.78,21.17,1649776,0
+EGBN.US,D,20250922,000000,21.01,21.28,20.73,21.1,454183,0
+EGBN.US,D,20250923,000000,21.17,21.61,20.99,21.26,614864,0
+EGBN.US,D,20250924,000000,21.32,21.46,21.03,21.32,638993,0
+EGBN.US,D,20250925,000000,21.25,21.37,20.95,21.07,290434,0
+EGBN.US,D,20250926,000000,21.06,21.255,20.835,20.87,278774,0
+EGBN.US,D,20250929,000000,20.99,20.99,20.14,20.19,381717,0
+EGBN.US,D,20250930,000000,20.15,20.375,19.64,20.22,332792,0
+EGBN.US,D,20251001,000000,20.21,20.91,19.9,20.2,341697,0
+EGBN.US,D,20251002,000000,20.2,20.29,19.88,20.12,222176,0
+EGBN.US,D,20251003,000000,20.23,21.14,20.18,20.96,403923,0
+EGBN.US,D,20251006,000000,21.28,21.58,20.98,21.53,446357,0
+EGBN.US,D,20251007,000000,21.59,22.19,21.31,21.43,402535,0
+EGBN.US,D,20251008,000000,21.61,21.61,20.79,20.96,273343,0
+EGBN.US,D,20251009,000000,20.93,21.065,20.66,20.96,336947,0
+EGBN.US,D,20251010,000000,20.76,21.5,20.2,20.23,429642,0
+EGBN.US,D,20251013,000000,20.69,20.78,20.35,20.67,272021,0
+EGBN.US,D,20251014,000000,20.51,21.415,20.47,21.25,238381,0
+EGBN.US,D,20251015,000000,21.38,21.395,20.251,20.33,283813,0
+EGBN.US,D,20251016,000000,20.14,20.155,18.36,18.53,490814,0
+EGBN.US,D,20251017,000000,18.87,19.15,18.68,18.88,409312,0
+EGBN.US,D,20251020,000000,19.01,19.54,18.97,19.52,280908,0
+EGBN.US,D,20251021,000000,19.43,19.62,19.33,19.46,220272,0
+EGBN.US,D,20251022,000000,19.54,19.675,19.07,19.38,457186,0
+EGBN.US,D,20251023,000000,17.5,18.2,16.78,16.95,1403258,0
+EGBN.US,D,20251024,000000,17.07,17.5,16.92,17.43,814377,0
+EGBN.US,D,20251027,000000,17.44,17.91,17.24,17.74,527827,0
+EGBN.US,D,20251028,000000,17.63,17.94,17.495,17.58,465932,0
+EGBN.US,D,20251029,000000,17.45,17.61,16.53,16.66,561904,0
+EGBN.US,D,20251030,000000,16.5,16.93,16.46,16.76,509192,0
+EGBN.US,D,20251031,000000,16.59,16.78,16.17,16.75,419436,0
+EGBN.US,D,20251103,000000,16.73,16.84,16.44,16.81,429881,0
+EGBN.US,D,20251104,000000,16.45,16.69,15.03,16.32,733697,0
+EGBN.US,D,20251105,000000,16.35,17,16.2201,16.52,571698,0
+EGBN.US,D,20251106,000000,16.46,16.59,16.07,16.3,557735,0
+EGBN.US,D,20251107,000000,16.27,16.85,16.24,16.58,607028,0
+EGBN.US,D,20251110,000000,16.65,16.85,16.11,16.32,439881,0
+EGBN.US,D,20251111,000000,16.33,16.7,16.097,16.46,407939,0
+EGBN.US,D,20251112,000000,16.45,16.965,16.385,16.4,418800,0
+EGBN.US,D,20251113,000000,16.4,16.77,16.3,16.42,493119,0
+EGBN.US,D,20251114,000000,16.36,16.755,16.2,16.66,407444,0
+EGBN.US,D,20251117,000000,16.59,16.77,15.66,15.8,752054,0
+EGBN.US,D,20251118,000000,15.62,16.79,15.58,16.75,531212,0
+EGBN.US,D,20251119,000000,16.76,17.075,16.635,17.04,407878,0
+EGBN.US,D,20251120,000000,17.2,17.5,16.9,17.08,490870,0
+EGBN.US,D,20251121,000000,17.14,18.28,17.12,17.96,497090,0
+EGBN.US,D,20251124,000000,17.86,18.46,17.75,18.27,655187,0
+EGBN.US,D,20251125,000000,18.3,19.03,18.3,18.73,626355,0
+EGBN.US,D,20251126,000000,18.58,19.12,18.58,18.9,505097,0
+EGBN.US,D,20251128,000000,18.84,19.13,18.82,18.97,342224,0
+EGBN.US,D,20251201,000000,18.82,19.795,18.82,19.76,483823,0
+EGBN.US,D,20251202,000000,19.76,20.25,19.65,19.87,585731,0
+EGBN.US,D,20251203,000000,19.95,20.87,19.77,20.74,654449,0
+EGBN.US,D,20251204,000000,20.66,21.64,20.66,21.59,866170,0
+EGBN.US,D,20251205,000000,21.41,21.64,20.935,20.98,365002,0
+EGBN.US,D,20251208,000000,21.1,21.3,20.63,20.74,632657,0
+EGBN.US,D,20251209,000000,20.74,21.31,20.55,20.66,342456,0
+EGBN.US,D,20251210,000000,20.85,21.7999,20.49,21.6,509152,0
+EGBN.US,D,20251211,000000,21.49,21.955,21.42,21.58,361888,0
+EGBN.US,D,20251212,000000,21.59,21.8,21.18,21.38,531673,0
+EGBN.US,D,20251215,000000,21.62,21.86,21.07,21.2,306750,0
+EGBN.US,D,20251216,000000,21.01,21.55,20.92,21.38,334190,0
+EGBN.US,D,20251217,000000,21.35,21.97,21.24,21.9,364108,0
+EGBN.US,D,20251218,000000,22.18,22.22,21.49,21.54,286693,0
+EGBN.US,D,20251219,000000,21.51,21.77,21.07,21.31,1209561,0
+EGBN.US,D,20251222,000000,21.39,21.74,21.265,21.37,283638,0
+EGBN.US,D,20251223,000000,21.5,21.52,21,21,204052,0
+EGBN.US,D,20251224,000000,20.82,21.21,20.605,21.15,164822,0
+EGBN.US,D,20251226,000000,21.16,21.33,20.875,21.18,184100,0
+EGBN.US,D,20251229,000000,21.2,21.37,20.885,21.22,240625,0
+EGBN.US,D,20251230,000000,21.22,21.37,20.95,21.1,285729,0
+EGBN.US,D,20251231,000000,21.1,21.51,20.84,21.42,583050,0
+EGBN.US,D,20260102,000000,21.4,21.4,20.6101,20.85,333532,0
+EGBN.US,D,20260105,000000,20.81,21.9,20.81,21.57,287570,0
+EGBN.US,D,20260106,000000,21.39,21.59,21.295,21.38,248237,0
+EGBN.US,D,20260107,000000,21.37,21.415,20.87,20.91,286416,0
+EGBN.US,D,20260108,000000,20.91,22.41,20.91,21.95,379285,0
+EGBN.US,D,20260109,000000,22,22.2253,21.73,21.98,306251,0
+EGBN.US,D,20260112,000000,21.77,22.09,21.55,21.69,197535,0
+EGBN.US,D,20260113,000000,21.97,21.9752,21.5,21.65,256892,0
+EGBN.US,D,20260114,000000,21.84,22.06,21.55,21.88,164098,0
+EGBN.US,D,20260115,000000,21.79,22.82,21.79,22.72,370010,0
+EGBN.US,D,20260116,000000,22.85,23.21,22.5231,22.84,329128,0
+EGBN.US,D,20260120,000000,22.17,22.88,22.12,22.5,391469,0
+EGBN.US,D,20260121,000000,22.83,24.28,22.83,24.03,644353,0
+EGBN.US,D,20260122,000000,26.3,29.26,26.3,27.88,1681040,0
+EGBN.US,D,20260123,000000,27.88,27.88,26.72,26.89,766489,0
+EGBN.US,D,20260126,000000,26.8,26.81,26.13,26.31,544888,0
+EGBN.US,D,20260127,000000,26.43,26.67,25.8,26.12,453077,0
+EGBN.US,D,20260128,000000,26.07,26.265,25.59,25.84,416630,0
+EGBN.US,D,20260129,000000,25.92,26.58,25.54,26.54,508618,0
+EGBN.US,D,20260130,000000,26.41,26.94,26.26,26.76,584659,0
+EGBN.US,D,20260202,000000,26.95,27.8,26.87,27.27,468442,0
+EGBN.US,D,20260203,000000,27.3,28.38,27.005,27.49,334068,0
+EGBN.US,D,20260204,000000,27.65,28.41,27.41,27.43,408541,0
+EGBN.US,D,20260205,000000,27.33,27.97,26.93,27.15,345697,0
+EGBN.US,D,20260206,000000,27.36,27.75,27.16,27.58,344962,0
+EGBN.US,D,20260209,000000,27.4,27.6592,27.11,27.21,290336,0
+EGBN.US,D,20260210,000000,27.28,27.45,26.4,26.79,249545,0
+EGBN.US,D,20260211,000000,26.97,27.3825,26.2,26.76,317754,0
+EGBN.US,D,20260212,000000,27,27.1,25.655,26.1,267073,0
+EGBN.US,D,20260213,000000,26.02,26.425,25.42,26.26,259422,0
+EGBN.US,D,20260217,000000,26.37,26.89,26.1244,26.41,270349,0
+EGBN.US,D,20260218,000000,26.41,27.08,25.935,26.31,347500,0
diff --git a/daily/us/nasdaq stocks/1/egg.us.txt b/daily/us/nasdaq stocks/1/egg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39bef6b24989f9e15dfb7827314a2a8223b67355
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/egg.us.txt	
@@ -0,0 +1,167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EGG.US,D,20250618,000000,6.53,13.34,5.89,6.53,1510058,0
+EGG.US,D,20250620,000000,6.15,6.3254,3.943,4.67,269298,0
+EGG.US,D,20250623,000000,4.21,4.4,3.5249,3.86,316494,0
+EGG.US,D,20250624,000000,3.88,3.88,2.53,2.98,831823,0
+EGG.US,D,20250625,000000,2.9798,3.8499,2.6393,3.54,529328,0
+EGG.US,D,20250626,000000,3.7381,4.36,3.08,3.39,547786,0
+EGG.US,D,20250627,000000,3.2,3.47,3.15,3.47,303949,0
+EGG.US,D,20250630,000000,3.225,3.59,3.21,3.47,77878,0
+EGG.US,D,20250701,000000,3.25,3.5,3.25,3.37,138907,0
+EGG.US,D,20250702,000000,3.355,3.8398,3.2,3.7,609087,0
+EGG.US,D,20250703,000000,3.8446,6.98,3.815,5.68,8831691,0
+EGG.US,D,20250707,000000,4.875,5.31,4.5,4.85,494365,0
+EGG.US,D,20250708,000000,4.7512,6.3509,4.51,6,388465,0
+EGG.US,D,20250709,000000,5.81,13.88,5.75,8.77,2871830,0
+EGG.US,D,20250710,000000,7.94,9.83,7.1475,7.6,314385,0
+EGG.US,D,20250711,000000,7.71,8.0067,6.082,6.09,146400,0
+EGG.US,D,20250714,000000,6.2,6.82,5.72,6.3,117409,0
+EGG.US,D,20250715,000000,6.4,6.6,6.01,6.02,53935,0
+EGG.US,D,20250716,000000,6.22,6.94,6.2,6.25,132716,0
+EGG.US,D,20250717,000000,6.69,6.69,5.51,6.04,101995,0
+EGG.US,D,20250718,000000,6.1,6.17,6.04,6.14,20285,0
+EGG.US,D,20250721,000000,6.5,6.5784,5.9,6.03,45650,0
+EGG.US,D,20250722,000000,6.155,6.27,5.83,6.16,28378,0
+EGG.US,D,20250723,000000,6.2256,6.3267,5.7001,5.86,40942,0
+EGG.US,D,20250724,000000,6.21,6.3202,5.79,5.79,20690,0
+EGG.US,D,20250725,000000,5.69,5.95,5.51,5.66,30261,0
+EGG.US,D,20250728,000000,5.66,6.0567,5.52,5.71,26362,0
+EGG.US,D,20250729,000000,5.86,5.87,5.4,5.4,15202,0
+EGG.US,D,20250730,000000,5.35,5.8,5.21,5.21,13295,0
+EGG.US,D,20250731,000000,5.3383,5.435,5.1855,5.2,77350,0
+EGG.US,D,20250801,000000,5.01,5.02,4.5,4.5,20912,0
+EGG.US,D,20250804,000000,4.87,5.347,4.43,5.15,9285,0
+EGG.US,D,20250805,000000,5.21,5.62,4.835,5.62,84002,0
+EGG.US,D,20250806,000000,5.48,5.5,5.3402,5.5,8285,0
+EGG.US,D,20250807,000000,5.6,5.65,5.4,5.48,5771,0
+EGG.US,D,20250808,000000,5.49,5.52,5.27,5.3,7847,0
+EGG.US,D,20250811,000000,5.2,5.3799,5.2,5.29,3832,0
+EGG.US,D,20250812,000000,5.1908,5.6946,5.152,5.39,5016,0
+EGG.US,D,20250813,000000,5.9334,5.9334,5.2181,5.67,7102,0
+EGG.US,D,20250814,000000,5.89,7.8,5.6104,7.28,308055,0
+EGG.US,D,20250815,000000,7.5,7.5,6.01,6.5199,47929,0
+EGG.US,D,20250818,000000,6.51,6.57,6.1,6.15,5678,0
+EGG.US,D,20250819,000000,6.18,7.24,6.17,6.8,26675,0
+EGG.US,D,20250820,000000,6.3299,6.6872,6.3299,6.4,6759,0
+EGG.US,D,20250821,000000,6.35,6.39,5.62,5.85,7355,0
+EGG.US,D,20250822,000000,6.02,6.195,5.9,6,7319,0
+EGG.US,D,20250825,000000,6,6.42,5.53,6.33,8043,0
+EGG.US,D,20250826,000000,6.46,6.46,5.91,5.91,8007,0
+EGG.US,D,20250827,000000,5.91,6,5.8,5.8,5465,0
+EGG.US,D,20250828,000000,6,6.1999,5.83,5.83,4411,0
+EGG.US,D,20250829,000000,5.7362,5.98,5.65,5.65,3378,0
+EGG.US,D,20250902,000000,5.9,5.9,5.52,5.69,7263,0
+EGG.US,D,20250903,000000,5.64,5.79,5.53,5.76,2666,0
+EGG.US,D,20250904,000000,5.76,6.3636,5.76,6.01,9141,0
+EGG.US,D,20250905,000000,6.0089,6.11,5.8801,6.11,4987,0
+EGG.US,D,20250908,000000,6.12,6.2,5.83,5.83,3512,0
+EGG.US,D,20250909,000000,5.5888,5.76,5.48,5.51,2737,0
+EGG.US,D,20250910,000000,5.6,5.85,5.6,5.64,2462,0
+EGG.US,D,20250911,000000,5.69,6,5.6606,6,5952,0
+EGG.US,D,20250912,000000,6,6.27,5.6668,5.71,16376,0
+EGG.US,D,20250915,000000,6.4756,6.49,5.5,5.74,35110,0
+EGG.US,D,20250916,000000,5.77,6.0966,5.5,5.5,15623,0
+EGG.US,D,20250917,000000,5.9755,6.0095,5.6,5.6,56626,0
+EGG.US,D,20250918,000000,5.811,5.93,5.43,5.55,12574,0
+EGG.US,D,20250919,000000,5.54,5.8,5.54,5.6,6702,0
+EGG.US,D,20250922,000000,5.6698,6.18,5.575,5.93,18570,0
+EGG.US,D,20250923,000000,5.8,6.1,5.6399,5.83,7748,0
+EGG.US,D,20250924,000000,5.83,6.288,5.6,6.09,23441,0
+EGG.US,D,20250925,000000,6,6.6992,6,6.38,35616,0
+EGG.US,D,20250926,000000,7.1,7.4,6.0478,7,339106,0
+EGG.US,D,20250929,000000,7.77,8.19,5.5598,5.87,359306,0
+EGG.US,D,20250930,000000,5.86,6.28,5.8,5.8,31927,0
+EGG.US,D,20251001,000000,5.6865,6.17,5.6438,6.02,17394,0
+EGG.US,D,20251002,000000,5.7757,5.83,5.63,5.63,7229,0
+EGG.US,D,20251003,000000,5.82,5.99,5.31,5.31,231982,0
+EGG.US,D,20251006,000000,5.84,5.97,5.3,5.66,120828,0
+EGG.US,D,20251007,000000,5.69,5.95,5.52,5.6461,175876,0
+EGG.US,D,20251008,000000,5.78,5.96,5.61,5.78,70266,0
+EGG.US,D,20251009,000000,5.5969,5.675,5.52,5.65,7069,0
+EGG.US,D,20251010,000000,5.84,5.84,5.4,5.4,6040,0
+EGG.US,D,20251013,000000,5.45,5.46,5.02,5.19,14765,0
+EGG.US,D,20251014,000000,5.105,5.33,4.9592,5.1,41002,0
+EGG.US,D,20251015,000000,5.2,5.2,4.39,4.41,20322,0
+EGG.US,D,20251016,000000,4.6159,4.65,3.74,3.93,29107,0
+EGG.US,D,20251017,000000,3.98,4.2,3.63,3.63,32129,0
+EGG.US,D,20251020,000000,3.75,3.75,3.3339,3.38,8834,0
+EGG.US,D,20251021,000000,3.33,3.69,3.26,3.5,7152,0
+EGG.US,D,20251022,000000,3.41,3.518,3.32,3.5,4594,0
+EGG.US,D,20251023,000000,3.2551,3.88,3.2551,3.59,43026,0
+EGG.US,D,20251024,000000,3.94,5.9,3.6,4.99,522183,0
+EGG.US,D,20251027,000000,4.4,4.76,4,4.38,35338,0
+EGG.US,D,20251028,000000,4.6,4.6,4.29,4.33,9108,0
+EGG.US,D,20251029,000000,4.32,4.97,4.06,4.75,18062,0
+EGG.US,D,20251030,000000,4.75,4.75,4.301,4.4,5570,0
+EGG.US,D,20251031,000000,4.59,4.59,3.9,3.92,10982,0
+EGG.US,D,20251103,000000,4.06,4.345,3.93,4.3,8613,0
+EGG.US,D,20251104,000000,3.99,4.221,3.92,3.92,6120,0
+EGG.US,D,20251105,000000,4.11,4.25,3.97,4.22,3459,0
+EGG.US,D,20251106,000000,4.1,4.17,4.05,4.08,3310,0
+EGG.US,D,20251107,000000,4.15,4.45,3.94,3.98,82910,0
+EGG.US,D,20251110,000000,4.22,4.22,4.04,4.08,4063,0
+EGG.US,D,20251111,000000,4.1,4.1,4.08,4.08,2390,0
+EGG.US,D,20251112,000000,4.0501,4.49,4.05,4.49,3231,0
+EGG.US,D,20251113,000000,4.44,4.44,3.62,3.92,5327,0
+EGG.US,D,20251114,000000,3.99,4.31,3.75,4.01,12577,0
+EGG.US,D,20251117,000000,4.1,4.2,3.83,4.2,14466,0
+EGG.US,D,20251118,000000,4,4.1,3.7481,4.03,7296,0
+EGG.US,D,20251119,000000,4.04,4.3341,3.855,4,4196,0
+EGG.US,D,20251120,000000,3.8,4.06,3.8,4,7548,0
+EGG.US,D,20251121,000000,4,4.12,3.66,4.07,17544,0
+EGG.US,D,20251124,000000,3.86,3.95,3.84,3.95,2615,0
+EGG.US,D,20251125,000000,3.84,4.1,3.84,3.95,14241,0
+EGG.US,D,20251126,000000,3.8,4.18,3.8,3.99,8309,0
+EGG.US,D,20251128,000000,3.87,3.87,3.82,3.82,1684,0
+EGG.US,D,20251201,000000,4.05,4.2,3.87,3.977,9170,0
+EGG.US,D,20251202,000000,3.88,4,3.8,3.9,5309,0
+EGG.US,D,20251203,000000,3.8,3.85,3.55,3.75,11340,0
+EGG.US,D,20251204,000000,3.83,3.99,3.7622,3.94,3997,0
+EGG.US,D,20251205,000000,3.7988,3.7988,3.7988,3.7988,2073,0
+EGG.US,D,20251209,000000,3.875,3.875,3.875,3.875,1482,0
+EGG.US,D,20251211,000000,3.85,3.85,3.85,3.85,909,0
+EGG.US,D,20251212,000000,3.751,3.77,3.63,3.63,1226,0
+EGG.US,D,20251215,000000,3.63,3.72,3.6,3.6,1255,0
+EGG.US,D,20251216,000000,3.9,3.9,3.66,3.8,2758,0
+EGG.US,D,20251217,000000,3.77,3.77,3.7,3.77,318,0
+EGG.US,D,20251218,000000,3.99,4.25,3.5,3.8832,22456,0
+EGG.US,D,20251219,000000,3.86,4.75,3.86,4.3,35479,0
+EGG.US,D,20251222,000000,4.05,5.15,3.98,4.6,55199,0
+EGG.US,D,20251223,000000,4.8,4.89,4.3,4.4,7172,0
+EGG.US,D,20251224,000000,4.5,4.89,4.4,4.77,8031,0
+EGG.US,D,20251226,000000,5.04,5.04,4.55,4.9204,1107,0
+EGG.US,D,20251229,000000,4.78,4.78,4.2,4.2,6329,0
+EGG.US,D,20251230,000000,4.36,5.43,4.3,4.68,24668,0
+EGG.US,D,20251231,000000,4.9,5.5,4.6161,5.25,36905,0
+EGG.US,D,20260102,000000,5.8895,5.8895,5.0385,5.45,20851,0
+EGG.US,D,20260105,000000,4.76,5.665,4.67,4.98,16841,0
+EGG.US,D,20260106,000000,4.85,5.6,4.85,5.5,5721,0
+EGG.US,D,20260107,000000,5.55,5.59,5,5.35,7666,0
+EGG.US,D,20260108,000000,5.3,5.6,5.3,5.41,5710,0
+EGG.US,D,20260109,000000,5.01,5.57,5.01,5.35,7259,0
+EGG.US,D,20260112,000000,5.0818,5.62,4.7,5.35,32943,0
+EGG.US,D,20260113,000000,4.94,5.3,4.9,5.22,3025,0
+EGG.US,D,20260114,000000,5.28,5.56,4.54,5.53,9277,0
+EGG.US,D,20260115,000000,5.5,6.95,5.41,5.95,68010,0
+EGG.US,D,20260116,000000,6.08,6.2,5.28,5.88,47493,0
+EGG.US,D,20260120,000000,6.1,6.27,5.8,5.9,7181,0
+EGG.US,D,20260121,000000,5.7625,6.28,5.7625,5.89,13682,0
+EGG.US,D,20260122,000000,5.7,6.475,5.7,6.08,16960,0
+EGG.US,D,20260123,000000,6.44,6.44,5.96,5.96,2246,0
+EGG.US,D,20260126,000000,6.3,6.3,5.99,6,3432,0
+EGG.US,D,20260127,000000,5.5,6.315,5.5,6.145,10582,0
+EGG.US,D,20260128,000000,6.1,6.1,5.9,6.05,3464,0
+EGG.US,D,20260129,000000,6,6.19,6,6.06,7223,0
+EGG.US,D,20260130,000000,6.26,6.26,5.95,6.24,2063,0
+EGG.US,D,20260202,000000,6.24,6.4,6.04,6.115,11384,0
+EGG.US,D,20260203,000000,6.12,6.2344,6.02,6.13,2211,0
+EGG.US,D,20260204,000000,6.0606,6.078,5,5.56,65647,0
+EGG.US,D,20260205,000000,5.35,5.66,5.275,5.64,8974,0
+EGG.US,D,20260206,000000,5.6,5.78,5.155,5.31,24838,0
+EGG.US,D,20260209,000000,5.33,5.52,5.33,5.52,2909,0
+EGG.US,D,20260210,000000,5.5,5.5,5.46,5.46,1015,0
+EGG.US,D,20260211,000000,5.295,5.92,5.11,5.47,9769,0
+EGG.US,D,20260212,000000,5.67,5.8,5.48,5.48,1901,0
+EGG.US,D,20260213,000000,5.54,5.6,4.71,4.71,12499,0
+EGG.US,D,20260217,000000,5.5,5.97,5.08,5.53,25476,0
+EGG.US,D,20260218,000000,5.42,5.52,5.42,5.52,1438,0
diff --git a/daily/us/nasdaq stocks/1/eldn.us.txt b/daily/us/nasdaq stocks/1/eldn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1e51af5e55540bef8d9254d114b5c326c629db2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eldn.us.txt	
@@ -0,0 +1,2872 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELDN.US,D,20140917,000000,3018.06,4860,2935.44,3849.12,66686,0
+ELDN.US,D,20140918,000000,4189.32,4210.38,3201.12,3202.74,26699,0
+ELDN.US,D,20140919,000000,3058.56,3285.36,2885.22,2979.18,7473,0
+ELDN.US,D,20140922,000000,2964.6,3027.78,2653.56,2940.3,2550,0
+ELDN.US,D,20140923,000000,2917.62,2964.6,2754,2758.86,1024,0
+ELDN.US,D,20140924,000000,2755.62,2786.4,2512.62,2554.74,3163,0
+ELDN.US,D,20140925,000000,2536.92,2660.04,2501.28,2582.28,2333,0
+ELDN.US,D,20140926,000000,2642.22,2642.22,2520,2557.98,1695,0
+ELDN.US,D,20140929,000000,2666.52,2737.8,2540.16,2545.02,2449,0
+ELDN.US,D,20140930,000000,2553.12,2630.88,2446.2,2452.68,1908,0
+ELDN.US,D,20141001,000000,2421.9,2462.4,2397.6,2430,3540,0
+ELDN.US,D,20141002,000000,2462.4,2519.1,2456.1,2494.8,1024,0
+ELDN.US,D,20141003,000000,2468.88,2511,2428.38,2428.38,877,0
+ELDN.US,D,20141006,000000,2418.66,2450.16,2347.38,2402.46,1199,0
+ELDN.US,D,20141007,000000,2358.72,2412.18,2310.12,2323.08,548,0
+ELDN.US,D,20141008,000000,2298.78,2347.38,2000.7,2059.02,1691,0
+ELDN.US,D,20141009,000000,2133.54,2133.54,1820.88,1871.1,846,0
+ELDN.US,D,20141010,000000,1863,1916.46,1566.54,1914.84,1404,0
+ELDN.US,D,20141013,000000,1960.2,2459.16,1864.62,2339.28,3015,0
+ELDN.US,D,20141014,000000,2268,2397.6,2172.42,2274.48,994,0
+ELDN.US,D,20141015,000000,2259.9,2343.6,2115.72,2146.5,570,0
+ELDN.US,D,20141016,000000,2144.88,2246.58,1948.86,2028.24,979,0
+ELDN.US,D,20141017,000000,2044.44,2212.92,2025,2036.34,517,0
+ELDN.US,D,20141020,000000,2033.1,2138.4,1979.64,2109.24,803,0
+ELDN.US,D,20141021,000000,2106,2185.38,2025,2078.46,838,0
+ELDN.US,D,20141022,000000,2073.6,2187,2025,2138.4,917,0
+ELDN.US,D,20141023,000000,2146.5,2397.6,2123.82,2319.84,1310,0
+ELDN.US,D,20141024,000000,2293.92,2541.42,2269.62,2318.22,1557,0
+ELDN.US,D,20141027,000000,2324.7,2485.08,2308.14,2447.82,397,0
+ELDN.US,D,20141028,000000,2480.22,2661.66,2468.88,2592,1193,0
+ELDN.US,D,20141029,000000,2601.72,2656.8,2410.56,2506.14,1243,0
+ELDN.US,D,20141030,000000,2527.2,2614.68,2440.08,2525.58,854,0
+ELDN.US,D,20141031,000000,2530.44,2575.8,2442.96,2498.04,908,0
+ELDN.US,D,20141103,000000,2587.14,2587.14,2434.86,2494.8,892,0
+ELDN.US,D,20141104,000000,2501.28,2705.22,2472.48,2664.9,1353,0
+ELDN.US,D,20141105,000000,2642.22,2843.1,2593.62,2817.18,1292,0
+ELDN.US,D,20141106,000000,2799.36,2894.94,2697.3,2752.38,682,0
+ELDN.US,D,20141107,000000,2724.84,2830.14,2592,2621.16,1022,0
+ELDN.US,D,20141110,000000,2674.62,2728.08,2600.1,2666.52,902,0
+ELDN.US,D,20141111,000000,2647.08,2702.16,2592,2640.6,1009,0
+ELDN.US,D,20141112,000000,2634.12,2640.6,2538.54,2606.58,372,0
+ELDN.US,D,20141113,000000,2590.38,2626.02,2575.8,2590.38,929,0
+ELDN.US,D,20141114,000000,2551.5,2677.5,2455.92,2488.32,831,0
+ELDN.US,D,20141117,000000,2430,2679.48,2379.78,2600.1,1411,0
+ELDN.US,D,20141118,000000,2592,2689.2,2550.78,2635.74,1213,0
+ELDN.US,D,20141119,000000,2634.12,2705.4,2410.56,2491.56,1617,0
+ELDN.US,D,20141120,000000,2441.34,2447.82,2381.4,2400.84,773,0
+ELDN.US,D,20141121,000000,2430,2454.3,2355.48,2397.6,719,0
+ELDN.US,D,20141124,000000,2397.6,2441.34,2316.6,2426.76,1143,0
+ELDN.US,D,20141125,000000,2430,2430,2347.38,2357.1,498,0
+ELDN.US,D,20141126,000000,2368.44,2410.56,2337.66,2374.92,477,0
+ELDN.US,D,20141128,000000,2391.12,2408.94,2336.04,2376.54,183,0
+ELDN.US,D,20141201,000000,2349,2379.78,2199.96,2227.5,749,0
+ELDN.US,D,20141202,000000,2206.44,2280.96,2206.44,2246.94,384,0
+ELDN.US,D,20141203,000000,2232.36,2374.92,2232.36,2349,253,0
+ELDN.US,D,20141204,000000,2349,2400.84,2340.9,2379.78,188,0
+ELDN.US,D,20141205,000000,2379.78,2402.46,2361.96,2391.12,479,0
+ELDN.US,D,20141208,000000,2397.6,2415.42,2230.74,2324.7,677,0
+ELDN.US,D,20141209,000000,2297.16,2413.8,2106,2352.24,412,0
+ELDN.US,D,20141210,000000,2280.96,2349,2253.42,2287.44,612,0
+ELDN.US,D,20141211,000000,2295.54,2332.8,2219.4,2289.06,815,0
+ELDN.US,D,20141212,000000,2208.06,2331.18,2208.06,2308.5,535,0
+ELDN.US,D,20141215,000000,2314.98,2344.14,2211.3,2269.62,462,0
+ELDN.US,D,20141216,000000,2379.78,2395.98,2190.24,2224.26,465,0
+ELDN.US,D,20141217,000000,2224.26,2358.72,2211.3,2324.7,885,0
+ELDN.US,D,20141218,000000,2340.9,2431.62,2316.6,2430,750,0
+ELDN.US,D,20141219,000000,2412.18,2473.74,2374.92,2408.94,6551,0
+ELDN.US,D,20141222,000000,2462.4,2463.84,2373.3,2430,870,0
+ELDN.US,D,20141223,000000,2410.56,2481.84,2248.56,2306.88,930,0
+ELDN.US,D,20141224,000000,2311.74,2397.6,2297.16,2363.58,299,0
+ELDN.US,D,20141226,000000,2389.5,2402.46,2267.28,2340.9,379,0
+ELDN.US,D,20141229,000000,2361.96,2421.9,2308.5,2316.6,360,0
+ELDN.US,D,20141230,000000,2313.36,2379.78,2276.1,2295.54,498,0
+ELDN.US,D,20141231,000000,2313.36,2415.42,2265.66,2387.88,537,0
+ELDN.US,D,20150102,000000,2410.56,2431.62,2349,2395.98,389,0
+ELDN.US,D,20150105,000000,2353.86,2436.48,2340.18,2423.52,502,0
+ELDN.US,D,20150106,000000,2438.1,2607.48,2360.34,2430,950,0
+ELDN.US,D,20150107,000000,2430,2498.04,2373.3,2402.46,508,0
+ELDN.US,D,20150108,000000,2402.46,2430,2320.92,2347.38,640,0
+ELDN.US,D,20150109,000000,2394.36,2394.36,2272.86,2308.5,476,0
+ELDN.US,D,20150112,000000,2308.5,2430,2305.26,2361.96,640,0
+ELDN.US,D,20150113,000000,2392.74,2397.6,2208.06,2293.92,532,0
+ELDN.US,D,20150114,000000,2272.86,2272.86,2195.1,2199.96,328,0
+ELDN.US,D,20150115,000000,2198.34,2198.34,2028.24,2054.16,635,0
+ELDN.US,D,20150116,000000,2046.06,2224.26,1973.16,2170.8,545,0
+ELDN.US,D,20150120,000000,2165.94,2165.94,2010.42,2067.12,427,0
+ELDN.US,D,20150121,000000,2067.12,2102.76,1897.02,1958.58,1033,0
+ELDN.US,D,20150122,000000,1931.04,1999.08,1861.38,1968.3,695,0
+ELDN.US,D,20150123,000000,1968.3,2034.72,1904.22,1927.8,390,0
+ELDN.US,D,20150126,000000,1895.4,2039.58,1882.44,2005.56,314,0
+ELDN.US,D,20150127,000000,1989.36,1994.22,1912.5,1984.5,310,0
+ELDN.US,D,20150128,000000,1924.56,2033.1,1924.56,1950.48,453,0
+ELDN.US,D,20150129,000000,1958.58,2052.54,1913.22,2042.82,426,0
+ELDN.US,D,20150130,000000,2026.62,2083.32,1976.4,1986.12,383,0
+ELDN.US,D,20150202,000000,1966.68,2033.1,1914.84,1989.36,330,0
+ELDN.US,D,20150203,000000,1989.36,2071.98,1978.92,2057.4,271,0
+ELDN.US,D,20150204,000000,2055.78,2065.5,1987.74,1995.84,450,0
+ELDN.US,D,20150205,000000,2020.14,2127.06,1969.92,2123.82,348,0
+ELDN.US,D,20150206,000000,2117.34,2266.38,2117.34,2133.54,485,0
+ELDN.US,D,20150209,000000,2120.58,2172.42,2096.28,2102.76,288,0
+ELDN.US,D,20150210,000000,2117.34,2133.54,2091.42,2106,113,0
+ELDN.US,D,20150211,000000,2149.74,2240.46,2110.86,2238.84,247,0
+ELDN.US,D,20150212,000000,2250.18,2250.18,2182.14,2188.62,82,0
+ELDN.US,D,20150213,000000,2169.18,2225.16,2154.6,2206.44,80,0
+ELDN.US,D,20150217,000000,2211.3,2276.1,2188.62,2269.62,81,0
+ELDN.US,D,20150218,000000,2289.06,2289.06,2230.74,2271.24,236,0
+ELDN.US,D,20150219,000000,2268,2363.58,2268,2355.48,131,0
+ELDN.US,D,20150220,000000,2344.14,2353.86,2306.88,2347.38,52,0
+ELDN.US,D,20150223,000000,2299.68,2376.54,2295,2355.48,118,0
+ELDN.US,D,20150224,000000,2355.48,2355.48,2246.94,2256.66,85,0
+ELDN.US,D,20150225,000000,2250.18,2297.16,2204.82,2245.32,479,0
+ELDN.US,D,20150226,000000,2233.98,2430,2215.44,2430,270,0
+ELDN.US,D,20150227,000000,2417.04,2452.68,2383.02,2451.06,243,0
+ELDN.US,D,20150302,000000,2470.5,2598.48,2470.5,2551.5,1005,0
+ELDN.US,D,20150303,000000,2585.52,2585.52,2357.1,2423.52,747,0
+ELDN.US,D,20150304,000000,2337.66,2522.34,2336.04,2439.72,722,0
+ELDN.US,D,20150305,000000,2491.56,2491.56,2412.18,2423.52,214,0
+ELDN.US,D,20150306,000000,2418.66,2425.14,2303.64,2324.7,236,0
+ELDN.US,D,20150309,000000,2302.02,2316.6,2253.42,2269.62,144,0
+ELDN.US,D,20150310,000000,2259.9,2289.06,2156.22,2233.98,283,0
+ELDN.US,D,20150311,000000,2264.76,2410.56,2251.8,2282.58,419,0
+ELDN.US,D,20150312,000000,2324.7,2349,2250.18,2251.8,314,0
+ELDN.US,D,20150313,000000,2229.12,2310.12,2212.92,2217.78,250,0
+ELDN.US,D,20150316,000000,2222.64,2355.48,2193.48,2204.82,430,0
+ELDN.US,D,20150317,000000,2204.82,2386.26,2204.82,2306.88,373,0
+ELDN.US,D,20150318,000000,2313.36,2349,2276.1,2342.52,280,0
+ELDN.US,D,20150319,000000,2332.8,2360.34,2310.12,2327.94,635,0
+ELDN.US,D,20150320,000000,2345.76,2347.38,2256.66,2284.2,410,0
+ELDN.US,D,20150323,000000,2285.82,2285.82,2214.54,2222.64,168,0
+ELDN.US,D,20150324,000000,2235.6,2284.2,2219.4,2229.12,330,0
+ELDN.US,D,20150325,000000,2222.64,2243.7,2054.16,2122.2,514,0
+ELDN.US,D,20150326,000000,2080.08,2106,1922.94,2054.16,642,0
+ELDN.US,D,20150327,000000,2055.78,2057.4,1955.34,1968.3,217,0
+ELDN.US,D,20150330,000000,2016.9,2016.9,1869.48,1877.58,648,0
+ELDN.US,D,20150331,000000,1858.14,1892.16,1798.2,1830.6,717,0
+ELDN.US,D,20150401,000000,1812.78,1871.1,1783.62,1841.94,940,0
+ELDN.US,D,20150402,000000,1830.6,1914.84,1830.6,1909.98,203,0
+ELDN.US,D,20150406,000000,1893.78,1893.78,1807.92,1830.6,524,0
+ELDN.US,D,20150407,000000,1827.36,1843.56,1785.24,1791.72,341,0
+ELDN.US,D,20150408,000000,1785.24,1822.5,1701,1794.96,753,0
+ELDN.US,D,20150409,000000,1769.04,1792.26,1746.36,1782,276,0
+ELDN.US,D,20150410,000000,1804.68,1804.68,1751.22,1794.96,176,0
+ELDN.US,D,20150413,000000,1804.68,1908.36,1798.2,1879.2,290,0
+ELDN.US,D,20150414,000000,1924.56,2075.22,1919.7,2060.64,731,0
+ELDN.US,D,20150415,000000,2073.6,2093.04,2029.86,2059.02,417,0
+ELDN.US,D,20150416,000000,2081.7,2169.18,2065.5,2081.7,760,0
+ELDN.US,D,20150417,000000,2067.12,2099.52,1919.7,1953.72,436,0
+ELDN.US,D,20150420,000000,1955.34,1974.78,1911.6,1939.14,176,0
+ELDN.US,D,20150421,000000,1919.7,1958.58,1919.7,1922.94,145,0
+ELDN.US,D,20150422,000000,1911.6,1935.9,1863,1866.24,360,0
+ELDN.US,D,20150423,000000,1872.72,1887.3,1783.62,1832.22,144,0
+ELDN.US,D,20150424,000000,1835.46,1841.94,1788.48,1803.06,119,0
+ELDN.US,D,20150427,000000,1822.5,1822.5,1713.96,1743.12,366,0
+ELDN.US,D,20150428,000000,1747.98,1765.8,1673.46,1723.68,362,0
+ELDN.US,D,20150429,000000,1725.3,1835.46,1699.38,1713.96,200,0
+ELDN.US,D,20150430,000000,1709.1,1709.1,1582.74,1620,596,0
+ELDN.US,D,20150501,000000,1660.5,1660.5,1603.8,1626.48,591,0
+ELDN.US,D,20150504,000000,1628.1,1699.38,1620,1634.58,248,0
+ELDN.US,D,20150505,000000,1639.44,1652.4,1582.74,1629.72,462,0
+ELDN.US,D,20150506,000000,1629.72,1666.98,1590.84,1621.62,234,0
+ELDN.US,D,20150507,000000,1628.1,1686.42,1620,1621.62,201,0
+ELDN.US,D,20150508,000000,1641.06,1641.06,1613.52,1628.1,199,0
+ELDN.US,D,20150511,000000,1634.58,1697.76,1620,1666.98,197,0
+ELDN.US,D,20150512,000000,1846.8,1944,1736.48,1793.34,2422,0
+ELDN.US,D,20150513,000000,1807.92,1958.58,1790.1,1901.88,1896,0
+ELDN.US,D,20150514,000000,1924.56,2037.96,1864.62,1982.88,1284,0
+ELDN.US,D,20150515,000000,1984.5,2025,1887.3,1997.46,996,0
+ELDN.US,D,20150518,000000,2012.04,2039.58,1913.22,2020.14,444,0
+ELDN.US,D,20150519,000000,2025,2025,1911.6,1929.42,511,0
+ELDN.US,D,20150520,000000,1929.42,1984.5,1846.8,1978.02,596,0
+ELDN.US,D,20150521,000000,1976.4,2013.66,1888.92,1921.32,502,0
+ELDN.US,D,20150522,000000,1918.08,1942.38,1736.64,1773.9,1230,0
+ELDN.US,D,20150526,000000,1735.02,1811.52,1676.7,1751.22,774,0
+ELDN.US,D,20150527,000000,1767.42,1854.9,1749.6,1850.04,575,0
+ELDN.US,D,20150528,000000,1853.28,1883.16,1806.3,1845.18,229,0
+ELDN.US,D,20150529,000000,1851.66,1992.6,1728.54,1841.94,1159,0
+ELDN.US,D,20150601,000000,1850.04,1918.08,1790.1,1837.08,496,0
+ELDN.US,D,20150602,000000,1846.8,1867.86,1807.92,1864.62,175,0
+ELDN.US,D,20150603,000000,1911.6,1982.88,1871.1,1947.24,393,0
+ELDN.US,D,20150604,000000,1926.18,1974.78,1875.96,1955.34,277,0
+ELDN.US,D,20150605,000000,1955.34,2002.32,1906.74,1973.16,306,0
+ELDN.US,D,20150608,000000,1960.2,1982.88,1903.5,1971.54,391,0
+ELDN.US,D,20150609,000000,1961.82,1961.82,1868.04,1900.26,196,0
+ELDN.US,D,20150610,000000,1952.1,2246.94,1911.6,2083.32,2365,0
+ELDN.US,D,20150611,000000,2125.44,2321.46,2106,2293.92,3879,0
+ELDN.US,D,20150612,000000,2295.54,2300.4,2170.8,2276.1,1231,0
+ELDN.US,D,20150615,000000,2277.72,2300.4,2208.06,2298.78,1007,0
+ELDN.US,D,20150616,000000,2340.9,2340.9,2204.82,2269.62,729,0
+ELDN.US,D,20150617,000000,2266.38,2319.84,2233.98,2274.48,541,0
+ELDN.US,D,20150618,000000,2295.54,2295.54,2227.5,2243.7,881,0
+ELDN.US,D,20150619,000000,2255.04,2255.04,2143.26,2204.82,838,0
+ELDN.US,D,20150622,000000,2175.66,2298.78,2175.66,2217.78,562,0
+ELDN.US,D,20150623,000000,2230.74,2281.86,2187,2250.18,686,0
+ELDN.US,D,20150624,000000,2300.4,2300.4,2183.76,2238.84,1915,0
+ELDN.US,D,20150625,000000,2258.28,2298.78,2219.4,2293.92,1249,0
+ELDN.US,D,20150626,000000,2305.26,2305.26,2198.34,2219.4,3601,0
+ELDN.US,D,20150629,000000,2219.4,2245.32,2154.6,2169.18,2673,0
+ELDN.US,D,20150630,000000,2138.4,2212.92,2122.2,2154.6,707,0
+ELDN.US,D,20150701,000000,2162.7,2198.34,2138.4,2183.76,717,0
+ELDN.US,D,20150702,000000,2187,2187,2123.82,2151.36,644,0
+ELDN.US,D,20150706,000000,2140.02,2180.52,2117.34,2175.66,388,0
+ELDN.US,D,20150707,000000,2174.04,2201.58,2114.1,2183.76,571,0
+ELDN.US,D,20150708,000000,2157.84,2164.32,2008.8,2080.08,844,0
+ELDN.US,D,20150709,000000,2107.62,2117.34,2050.92,2060.64,870,0
+ELDN.US,D,20150710,000000,2091.42,2233.98,2073.6,2217.78,561,0
+ELDN.US,D,20150713,000000,2216.16,2306.88,2216.16,2298.78,867,0
+ELDN.US,D,20150714,000000,2300.4,2383.02,2289.06,2297.16,1885,0
+ELDN.US,D,20150715,000000,2300.4,2342.52,2219.4,2230.74,537,0
+ELDN.US,D,20150716,000000,2235.6,2242.08,2159.46,2193.48,464,0
+ELDN.US,D,20150717,000000,2170.8,2187,2123.82,2174.04,302,0
+ELDN.US,D,20150720,000000,2157.84,2229.12,2106,2219.4,655,0
+ELDN.US,D,20150721,000000,2206.44,2237.22,2140.02,2156.22,754,0
+ELDN.US,D,20150722,000000,2156.22,2201.58,2122.2,2191.86,352,0
+ELDN.US,D,20150723,000000,2209.68,2238.84,2188.62,2216.16,652,0
+ELDN.US,D,20150724,000000,2206.44,2255.04,2180.52,2209.68,720,0
+ELDN.US,D,20150727,000000,2188.62,2206.44,2123.82,2159.46,562,0
+ELDN.US,D,20150728,000000,2174.04,2256.66,2130.3,2237.22,483,0
+ELDN.US,D,20150729,000000,2219.4,2219.4,2110.86,2127.06,556,0
+ELDN.US,D,20150730,000000,2109.24,2141.64,2018.52,2120.58,462,0
+ELDN.US,D,20150731,000000,2130.3,2225.88,2086.56,2112.48,414,0
+ELDN.US,D,20150803,000000,2123.82,2136.78,2010.42,2075.22,408,0
+ELDN.US,D,20150804,000000,2073.6,2164.32,2054.16,2097.9,533,0
+ELDN.US,D,20150805,000000,2120.58,2141.64,2039.58,2088.18,222,0
+ELDN.US,D,20150806,000000,2097.9,2125.44,1968.3,1992.6,479,0
+ELDN.US,D,20150807,000000,1978.02,2015.28,1908.36,1973.16,586,0
+ELDN.US,D,20150810,000000,1982.88,2182.14,1871.1,1906.74,825,0
+ELDN.US,D,20150811,000000,1903.5,2118.96,1863,1867.86,698,0
+ELDN.US,D,20150812,000000,1879.2,1916.46,1785.24,1916.46,919,0
+ELDN.US,D,20150813,000000,1903.5,2007.18,1854.9,1892.16,343,0
+ELDN.US,D,20150814,000000,1897.02,2052.54,1897.02,2052.54,468,0
+ELDN.US,D,20150817,000000,2063.88,2187,1999.08,2183.76,549,0
+ELDN.US,D,20150818,000000,2187,2191.86,2122.2,2140.02,454,0
+ELDN.US,D,20150819,000000,2140.02,2149.74,2076.84,2107.62,380,0
+ELDN.US,D,20150820,000000,2073.6,2089.8,1895.4,1940.76,582,0
+ELDN.US,D,20150821,000000,1895.4,1978.02,1793.34,1900.26,490,0
+ELDN.US,D,20150824,000000,1830.6,1952.1,1788.48,1809.54,528,0
+ELDN.US,D,20150825,000000,1895.4,2007.18,1832.22,1869.48,782,0
+ELDN.US,D,20150826,000000,1918.08,1918.08,1798.2,1827.36,523,0
+ELDN.US,D,20150827,000000,1840.32,1888.92,1809.54,1833.84,752,0
+ELDN.US,D,20150828,000000,1817.64,1968.3,1788.48,1892.16,2121,0
+ELDN.US,D,20150831,000000,1905.12,1932.66,1819.26,1913.22,1119,0
+ELDN.US,D,20150901,000000,1877.58,1978.02,1877.58,1952.1,1912,0
+ELDN.US,D,20150902,000000,2005.56,2148.12,1934.28,2148.12,1157,0
+ELDN.US,D,20150903,000000,2162.7,2230.74,2089.8,2221.02,1236,0
+ELDN.US,D,20150904,000000,2175.66,2177.28,2107.62,2120.58,706,0
+ELDN.US,D,20150908,000000,2152.98,2152.98,2010.42,2104.38,585,0
+ELDN.US,D,20150909,000000,2114.1,2114.1,1965.06,2003.94,790,0
+ELDN.US,D,20150910,000000,1987.74,2012.04,1884.06,1913.22,928,0
+ELDN.US,D,20150911,000000,1892.16,2067.12,1892.16,2065.5,857,0
+ELDN.US,D,20150914,000000,2086.56,2182.14,1976.4,2078.46,1057,0
+ELDN.US,D,20150915,000000,2086.56,2122.2,2002.32,2029.86,394,0
+ELDN.US,D,20150916,000000,2028.24,2165.94,2010.42,2136.78,617,0
+ELDN.US,D,20150917,000000,2138.4,2235.6,2068.74,2191.86,2078,0
+ELDN.US,D,20150918,000000,2152.98,2276.1,2138.4,2276.1,1203,0
+ELDN.US,D,20150921,000000,2268,2303.64,2050.92,2101.14,1120,0
+ELDN.US,D,20150922,000000,2088.18,2221.02,1982.88,2081.7,970,0
+ELDN.US,D,20150923,000000,2097.9,2097.9,2002.32,2089.8,328,0
+ELDN.US,D,20150924,000000,2068.74,2148.12,2021.76,2081.7,587,0
+ELDN.US,D,20150925,000000,2102.76,2125.44,1838.7,1869.48,1912,0
+ELDN.US,D,20150928,000000,1861.38,1861.38,1670.22,1722.06,868,0
+ELDN.US,D,20150929,000000,1717.2,1762.56,1629.72,1670.22,533,0
+ELDN.US,D,20150930,000000,1686.42,1809.54,1611.9,1676.7,1028,0
+ELDN.US,D,20151001,000000,1670.22,1720.44,1620,1710.72,590,0
+ELDN.US,D,20151002,000000,1697.76,1843.56,1666.98,1782,654,0
+ELDN.US,D,20151005,000000,1804.68,1932.66,1662.12,1837.08,786,0
+ELDN.US,D,20151006,000000,1747.98,1819.26,1702.62,1798.2,432,0
+ELDN.US,D,20151007,000000,1817.64,1843.56,1728.54,1833.84,812,0
+ELDN.US,D,20151008,000000,1825.74,1825.74,1733.4,1806.3,344,0
+ELDN.US,D,20151009,000000,1799.82,1864.62,1782,1793.34,362,0
+ELDN.US,D,20151012,000000,1782,1782,1652.4,1735.02,949,0
+ELDN.US,D,20151013,000000,1726.92,1798.2,1684.8,1699.38,428,0
+ELDN.US,D,20151014,000000,1710.72,1725.3,1637.82,1665.36,802,0
+ELDN.US,D,20151015,000000,1662.12,1770.66,1624.86,1765.8,506,0
+ELDN.US,D,20151016,000000,1778.76,1838.7,1701,1777.14,809,0
+ELDN.US,D,20151019,000000,1764.18,1833.84,1692.9,1804.68,572,0
+ELDN.US,D,20151020,000000,1793.34,1854.9,1743.12,1809.54,273,0
+ELDN.US,D,20151021,000000,1837.08,1859.76,1694.52,1775.52,1038,0
+ELDN.US,D,20151022,000000,1780.38,1846.8,1701,1743.12,657,0
+ELDN.US,D,20151023,000000,1757.7,1846.8,1723.68,1841.94,293,0
+ELDN.US,D,20151026,000000,1824.12,1908.36,1817.64,1843.56,424,0
+ELDN.US,D,20151027,000000,1846.8,1908.36,1743.12,1760.94,2036,0
+ELDN.US,D,20151028,000000,1770.66,1845.18,1749.6,1825.74,651,0
+ELDN.US,D,20151029,000000,1798.2,1846.8,1798.2,1824.12,557,0
+ELDN.US,D,20151030,000000,1817.64,1830.6,1738.26,1790.1,602,0
+ELDN.US,D,20151102,000000,1796.58,1811.16,1519.56,1778.76,6942,0
+ELDN.US,D,20151103,000000,1767.42,1871.1,1702.62,1864.62,2299,0
+ELDN.US,D,20151104,000000,1866.24,2041.2,1772.28,1990.98,2105,0
+ELDN.US,D,20151105,000000,1987.74,2094.66,1765.8,1850.04,943,0
+ELDN.US,D,20151106,000000,1851.66,1935.9,1803.06,1926.18,662,0
+ELDN.US,D,20151109,000000,1939.14,2033.1,1863,1942.38,675,0
+ELDN.US,D,20151110,000000,1885.68,1922.94,1790.1,1811.16,590,0
+ELDN.US,D,20151111,000000,1820.88,1927.8,1791.72,1885.68,536,0
+ELDN.US,D,20151112,000000,1890.54,1916.46,1825.74,1874.34,558,0
+ELDN.US,D,20151113,000000,1887.3,1932.66,1778.76,1796.58,722,0
+ELDN.US,D,20151116,000000,1804.68,1840.32,1699.38,1785.24,1017,0
+ELDN.US,D,20151117,000000,1799.82,1854.9,1713.96,1769.04,567,0
+ELDN.US,D,20151118,000000,1785.24,1863,1756.08,1845.18,609,0
+ELDN.US,D,20151119,000000,1833.84,1866.24,1741.5,1840.32,525,0
+ELDN.US,D,20151120,000000,1872.72,1909.98,1807.92,1820.88,872,0
+ELDN.US,D,20151123,000000,1814.4,1853.28,1790.1,1828.98,769,0
+ELDN.US,D,20151124,000000,1832.22,1888.92,1773.9,1801.44,904,0
+ELDN.US,D,20151125,000000,1807.92,1918.08,1806.3,1905.12,885,0
+ELDN.US,D,20151127,000000,1903.5,1918.08,1850.04,1913.22,96,0
+ELDN.US,D,20151130,000000,1903.5,1931.04,1841.94,1863,555,0
+ELDN.US,D,20151201,000000,1867.86,1908.36,1801.44,1854.9,302,0
+ELDN.US,D,20151202,000000,1814.4,1890.54,1778.76,1803.06,694,0
+ELDN.US,D,20151203,000000,1827.36,1827.36,1725.3,1754.46,1935,0
+ELDN.US,D,20151204,000000,1843.56,1843.56,1728.54,1770.66,806,0
+ELDN.US,D,20151207,000000,1757.7,1809.54,1713.96,1728.54,1715,0
+ELDN.US,D,20151208,000000,1715.58,1752.84,1705.86,1717.2,591,0
+ELDN.US,D,20151209,000000,1747.98,1747.98,1686.42,1691.28,264,0
+ELDN.US,D,20151210,000000,1694.52,1707.48,1647.54,1676.7,1384,0
+ELDN.US,D,20151211,000000,1642.68,1676.7,1587.6,1642.68,1803,0
+ELDN.US,D,20151214,000000,1650.78,1675.08,1579.5,1579.5,711,0
+ELDN.US,D,20151215,000000,1600.56,1710.72,1561.68,1563.3,1556,0
+ELDN.US,D,20151216,000000,1582.74,1626.48,1574.64,1618.38,1876,0
+ELDN.US,D,20151217,000000,1618.38,1649.16,1574.64,1576.26,782,0
+ELDN.US,D,20151218,000000,1579.5,1594.08,1522.8,1524.42,4391,0
+ELDN.US,D,20151221,000000,1522.8,1649.16,1482.3,1550.34,637,0
+ELDN.US,D,20151222,000000,1550.34,1550.34,1479.06,1500.12,630,0
+ELDN.US,D,20151223,000000,1504.98,1514.7,1474.2,1480.68,1546,0
+ELDN.US,D,20151224,000000,1474.2,1492.02,1443.42,1458,559,0
+ELDN.US,D,20151228,000000,1456.38,1495.26,1377,1427.22,1529,0
+ELDN.US,D,20151229,000000,1417.5,1454.76,1393.2,1441.8,428,0
+ELDN.US,D,20151230,000000,1449.9,1453.95,1404.54,1415.88,374,0
+ELDN.US,D,20151231,000000,1394.82,1428.84,1393.2,1412.64,318,0
+ELDN.US,D,20160104,000000,1385.1,1398.06,1300.86,1313.82,547,0
+ELDN.US,D,20160105,000000,1300.05,1328.4,1254.15,1300.86,661,0
+ELDN.US,D,20160106,000000,1276.56,1279.8,1199.61,1216.62,539,0
+ELDN.US,D,20160107,000000,1190.7,1213.54,1061.1,1062.72,566,0
+ELDN.US,D,20160108,000000,1078.92,1127.52,921.78,959.04,1485,0
+ELDN.US,D,20160111,000000,1025.46,1025.46,869.94,895.86,1218,0
+ELDN.US,D,20160112,000000,897.48,929.88,863.46,889.38,568,0
+ELDN.US,D,20160113,000000,891,891,798.66,816.48,599,0
+ELDN.US,D,20160114,000000,813.24,907.2,798.66,848.88,1245,0
+ELDN.US,D,20160115,000000,842.4,876.42,801.9,863.46,842,0
+ELDN.US,D,20160119,000000,889.38,920.16,801.9,814.86,1222,0
+ELDN.US,D,20160120,000000,801.9,925.02,800.28,910.44,740,0
+ELDN.US,D,20160121,000000,931.5,931.5,868.32,908.82,507,0
+ELDN.US,D,20160122,000000,926.64,1010.86,923.4,976.86,1953,0
+ELDN.US,D,20160125,000000,1030.32,1035.99,972,980.1,742,0
+ELDN.US,D,20160126,000000,989.82,1004.4,949.32,996.3,721,0
+ELDN.US,D,20160127,000000,996.3,1007.64,941.38,946.08,555,0
+ELDN.US,D,20160128,000000,972,978.48,931.5,937.98,694,0
+ELDN.US,D,20160129,000000,934.74,1020.6,903.96,1015.74,716,0
+ELDN.US,D,20160201,000000,1012.5,1019.79,981.72,988.2,294,0
+ELDN.US,D,20160202,000000,975.24,980.1,960.66,975.24,469,0
+ELDN.US,D,20160203,000000,980.1,1007.64,939.6,996.3,431,0
+ELDN.US,D,20160204,000000,991.44,1047.33,973.62,991.44,326,0
+ELDN.US,D,20160205,000000,983.34,996.3,968.76,972,368,0
+ELDN.US,D,20160208,000000,962.28,964.44,894.24,920.16,406,0
+ELDN.US,D,20160209,000000,907.2,937.98,892.62,907.2,535,0
+ELDN.US,D,20160210,000000,915.3,993.06,907.2,915.3,165,0
+ELDN.US,D,20160211,000000,892.62,954.18,892.62,942.84,191,0
+ELDN.US,D,20160212,000000,952.56,1023.84,929.88,1015.74,223,0
+ELDN.US,D,20160216,000000,1027.08,1065.96,1001.16,1062.72,189,0
+ELDN.US,D,20160217,000000,1072.44,1132.38,1040.04,1109.7,330,0
+ELDN.US,D,20160218,000000,1108.08,1109.7,1093.5,1106.46,314,0
+ELDN.US,D,20160219,000000,1057.86,1085.4,1007.64,1023.84,381,0
+ELDN.US,D,20160222,000000,1038.42,1038.42,994.68,1012.5,264,0
+ELDN.US,D,20160223,000000,1020.6,1069.2,976.86,1009.26,347,0
+ELDN.US,D,20160224,000000,996.3,1007.64,955.8,1001.16,237,0
+ELDN.US,D,20160225,000000,1027.08,1027.08,981.72,993.06,191,0
+ELDN.US,D,20160226,000000,1001.16,1031.94,972,1009.26,174,0
+ELDN.US,D,20160229,000000,1015.74,1041.66,976.86,1031.94,281,0
+ELDN.US,D,20160301,000000,1036.8,1053,999.54,1053,644,0
+ELDN.US,D,20160302,000000,1044.9,1117.8,997.11,1112.94,305,0
+ELDN.US,D,20160303,000000,1101.6,1143.72,1093.5,1129.14,157,0
+ELDN.US,D,20160304,000000,1117.8,1148.58,1104.84,1111.32,180,0
+ELDN.US,D,20160307,000000,1104.84,1166.4,1104.84,1161.54,207,0
+ELDN.US,D,20160308,000000,1155.06,1155.06,1057.86,1059.48,258,0
+ELDN.US,D,20160309,000000,1067.58,1088.64,996.3,1010.88,155,0
+ELDN.US,D,20160310,000000,957.42,1011.69,928.26,960.66,677,0
+ELDN.US,D,20160311,000000,960.66,996.3,934.74,965.52,350,0
+ELDN.US,D,20160314,000000,957.42,1012.5,941.22,994.68,263,0
+ELDN.US,D,20160315,000000,981.72,981.72,915.3,942.84,406,0
+ELDN.US,D,20160316,000000,939.6,952.56,891,902.34,146,0
+ELDN.US,D,20160317,000000,895.86,895.86,866.7,884.52,312,0
+ELDN.US,D,20160318,000000,887.76,952.56,874.8,952.56,887,0
+ELDN.US,D,20160321,000000,939.6,952.56,899.1,905.58,242,0
+ELDN.US,D,20160322,000000,900.72,947.7,892.24,929.88,191,0
+ELDN.US,D,20160323,000000,920.16,934.58,834.3,853.74,245,0
+ELDN.US,D,20160324,000000,842.4,892.62,822.96,844.02,199,0
+ELDN.US,D,20160328,000000,845.64,845.64,818.1,829.44,64,0
+ELDN.US,D,20160329,000000,819.72,873.18,810,856.98,192,0
+ELDN.US,D,20160330,000000,869.94,889.38,850.5,871.56,144,0
+ELDN.US,D,20160331,000000,882.9,916.92,856.98,908.82,192,0
+ELDN.US,D,20160401,000000,900.72,936.36,895.86,934.74,327,0
+ELDN.US,D,20160404,000000,931.5,962.28,913.68,921.78,283,0
+ELDN.US,D,20160405,000000,915.3,952.56,912.06,947.7,162,0
+ELDN.US,D,20160406,000000,996.3,1325.16,996.3,1255.5,4543,0
+ELDN.US,D,20160407,000000,1268.46,1425.6,1268.46,1331.64,2453,0
+ELDN.US,D,20160408,000000,1360.8,1364.04,1198.8,1240.92,880,0
+ELDN.US,D,20160411,000000,1261.98,1261.98,1206.9,1210.14,433,0
+ELDN.US,D,20160412,000000,1249.02,1249.02,1142.1,1218.24,361,0
+ELDN.US,D,20160413,000000,1208.52,1286.28,1180.98,1271.7,490,0
+ELDN.US,D,20160414,000000,1312.2,1312.2,1229.58,1231.2,233,0
+ELDN.US,D,20160415,000000,1263.6,1273.32,1166.4,1203.66,741,0
+ELDN.US,D,20160418,000000,1203.66,1206.9,1172.88,1174.5,206,0
+ELDN.US,D,20160419,000000,1177.74,1177.74,1093.5,1150.2,578,0
+ELDN.US,D,20160420,000000,1161.54,1166.4,1143.72,1155.06,306,0
+ELDN.US,D,20160421,000000,1158.3,1174.5,1144.21,1158.3,246,0
+ELDN.US,D,20160422,000000,1169.64,1182.6,1112.94,1180.98,451,0
+ELDN.US,D,20160425,000000,1195.56,1279.8,1190.7,1271.7,527,0
+ELDN.US,D,20160426,000000,1271.7,1274.13,1166.4,1176.12,650,0
+ELDN.US,D,20160427,000000,1171.26,1177.74,1122.66,1156.68,192,0
+ELDN.US,D,20160428,000000,1142.1,1296,1142.1,1197.18,570,0
+ELDN.US,D,20160429,000000,1197.18,1219.05,1159.92,1187.46,208,0
+ELDN.US,D,20160502,000000,1171.26,1205.28,1138.86,1174.5,347,0
+ELDN.US,D,20160503,000000,1161.54,1208.52,1140.48,1148.58,311,0
+ELDN.US,D,20160504,000000,1146.96,1159.92,1056.24,1090.26,635,0
+ELDN.US,D,20160505,000000,1091.88,1091.88,989.82,1057.86,731,0
+ELDN.US,D,20160506,000000,1044.9,1072.44,1028.7,1041.66,214,0
+ELDN.US,D,20160509,000000,1049.76,1153.44,1031.94,1145.34,353,0
+ELDN.US,D,20160510,000000,1145.34,1166.4,1095.25,1164.78,275,0
+ELDN.US,D,20160511,000000,1166.4,1172.88,1106.46,1134,264,0
+ELDN.US,D,20160512,000000,1148.56,1148.56,1028.7,1065.96,357,0
+ELDN.US,D,20160513,000000,1070.82,1127.52,1054.62,1117.8,124,0
+ELDN.US,D,20160516,000000,1130.76,1169.64,1124.28,1148.58,213,0
+ELDN.US,D,20160517,000000,1145.34,1184.22,1117.8,1121.04,150,0
+ELDN.US,D,20160518,000000,1119.42,1140.48,1119.42,1130.76,87,0
+ELDN.US,D,20160519,000000,1127.52,1140.48,1088.64,1127.52,190,0
+ELDN.US,D,20160520,000000,1140.48,1182.6,1119.42,1134,292,0
+ELDN.US,D,20160523,000000,1135.62,1192.97,1116.18,1174.5,260,0
+ELDN.US,D,20160524,000000,1174.5,1213.38,1158.3,1203.66,298,0
+ELDN.US,D,20160525,000000,1168.06,1239.91,1168.06,1213.38,190,0
+ELDN.US,D,20160526,000000,1176.12,1218.24,1176.12,1195.56,134,0
+ELDN.US,D,20160527,000000,1197.18,1206.9,1174.5,1190.7,107,0
+ELDN.US,D,20160531,000000,1192.32,1227.96,1144.17,1174.5,321,0
+ELDN.US,D,20160601,000000,1168.02,1183.41,1119.42,1134,254,0
+ELDN.US,D,20160602,000000,1121.04,1195.56,1121.04,1164.78,238,0
+ELDN.US,D,20160603,000000,1164.78,1180.98,1104.84,1122.66,277,0
+ELDN.US,D,20160606,000000,1139.67,1140.48,1078.92,1088.64,606,0
+ELDN.US,D,20160607,000000,1075.68,1115.53,1043.44,1069.2,249,0
+ELDN.US,D,20160608,000000,1070.82,1142.1,1034.37,1104.84,216,0
+ELDN.US,D,20160609,000000,1108.08,1111.3,1044.9,1065.96,253,0
+ELDN.US,D,20160610,000000,1054.62,1054.62,1017.36,1024.65,168,0
+ELDN.US,D,20160613,000000,1020.6,1129.14,1020.6,1104.84,429,0
+ELDN.US,D,20160614,000000,1101.6,1119.42,1006.02,1023.84,197,0
+ELDN.US,D,20160615,000000,1022.22,1057.86,1001.16,1018.98,127,0
+ELDN.US,D,20160616,000000,1025.46,1077.3,983.34,1046.52,266,0
+ELDN.US,D,20160617,000000,1053,1053,955.8,988.2,386,0
+ELDN.US,D,20160620,000000,997.92,1097.55,972,991.44,282,0
+ELDN.US,D,20160621,000000,986.58,999.54,936.36,944.46,308,0
+ELDN.US,D,20160622,000000,941.22,981.72,899.1,899.1,406,0
+ELDN.US,D,20160623,000000,902.34,959.04,874.8,950.94,239,0
+ELDN.US,D,20160624,000000,891,936.36,874.8,881.28,820,0
+ELDN.US,D,20160627,000000,874.8,889.38,814.86,824.58,375,0
+ELDN.US,D,20160628,000000,835.92,891,831.06,837.54,358,0
+ELDN.US,D,20160629,000000,844.02,900.72,844.02,884.52,391,0
+ELDN.US,D,20160630,000000,881.28,908.82,852.93,892.62,334,0
+ELDN.US,D,20160701,000000,895.86,947.7,874.82,925.02,207,0
+ELDN.US,D,20160705,000000,913.68,923.4,866.7,873.18,108,0
+ELDN.US,D,20160706,000000,865.08,899.1,863.46,899.1,53,0
+ELDN.US,D,20160707,000000,900.72,912.71,879.66,894.24,69,0
+ELDN.US,D,20160708,000000,897.48,897.48,873.18,886.14,259,0
+ELDN.US,D,20160711,000000,886.14,900.72,858.6,889.38,200,0
+ELDN.US,D,20160712,000000,891,949.32,878.04,937.98,367,0
+ELDN.US,D,20160713,000000,891.81,949.3,860.22,869.94,286,0
+ELDN.US,D,20160714,000000,878.04,878.04,834.3,848.88,179,0
+ELDN.US,D,20160715,000000,858.6,873.18,837.54,873.18,146,0
+ELDN.US,D,20160718,000000,860.22,887.76,844.02,848.88,233,0
+ELDN.US,D,20160719,000000,848.88,848.88,814.86,821.34,300,0
+ELDN.US,D,20160720,000000,837.54,874.8,819.72,863.46,205,0
+ELDN.US,D,20160721,000000,866.7,900.72,842.4,886.14,485,0
+ELDN.US,D,20160722,000000,881.28,889.38,832.68,856.98,324,0
+ELDN.US,D,20160725,000000,858.6,871.56,818.1,842.4,516,0
+ELDN.US,D,20160726,000000,265.68,267.3,174.96,178.2,55026,0
+ELDN.US,D,20160727,000000,183.06,189.54,170.1,174.96,17666,0
+ELDN.US,D,20160728,000000,171.72,215.46,163.62,200.88,49902,0
+ELDN.US,D,20160729,000000,191.16,215.46,183.06,204.12,23321,0
+ELDN.US,D,20160801,000000,186.3,194.4,178.2,183.06,6921,0
+ELDN.US,D,20160802,000000,174.96,184.68,166.86,174.96,6832,0
+ELDN.US,D,20160803,000000,173.34,189.54,168.48,184.68,6028,0
+ELDN.US,D,20160804,000000,183.06,202.5,183.06,189.54,7911,0
+ELDN.US,D,20160805,000000,187.92,200.88,186.3,189.54,5258,0
+ELDN.US,D,20160808,000000,192.78,199.26,187.92,196.02,3045,0
+ELDN.US,D,20160809,000000,200.88,200.88,184.68,187.92,3711,0
+ELDN.US,D,20160810,000000,186.3,199.26,181.44,181.44,4452,0
+ELDN.US,D,20160811,000000,181.44,194.4,181.44,186.3,2407,0
+ELDN.US,D,20160812,000000,187.92,191.16,181.44,184.68,1786,0
+ELDN.US,D,20160815,000000,186.3,189.54,181.44,186.3,2068,0
+ELDN.US,D,20160816,000000,187.92,189.54,179.82,183.06,2441,0
+ELDN.US,D,20160817,000000,183.06,183.37,178.2,178.2,1762,0
+ELDN.US,D,20160818,000000,178.2,183.06,178.2,183.06,1255,0
+ELDN.US,D,20160819,000000,186.3,186.3,178.2,179.82,1138,0
+ELDN.US,D,20160822,000000,179.82,236.52,173.34,220.32,37163,0
+ELDN.US,D,20160823,000000,178.2,194.4,178.2,184.68,7760,0
+ELDN.US,D,20160824,000000,186.3,194,183.06,187.92,2986,0
+ELDN.US,D,20160825,000000,184.68,192.78,179.82,183.06,2360,0
+ELDN.US,D,20160826,000000,183.06,186.3,178.2,181.44,2280,0
+ELDN.US,D,20160829,000000,184.68,184.68,178.2,181.44,1276,0
+ELDN.US,D,20160830,000000,186.3,202.5,181.44,186.3,4622,0
+ELDN.US,D,20160831,000000,184.68,184.68,170.1,178.2,2780,0
+ELDN.US,D,20160901,000000,174.96,179.82,171.72,174.96,1541,0
+ELDN.US,D,20160902,000000,176.58,183.08,170.1,174.96,2512,0
+ELDN.US,D,20160906,000000,173.34,179.57,170.1,170.1,2277,0
+ELDN.US,D,20160907,000000,171.72,172.73,166.86,166.86,1458,0
+ELDN.US,D,20160908,000000,183.06,192.78,171.72,173.34,7641,0
+ELDN.US,D,20160909,000000,170.1,179.82,170.1,171.72,904,0
+ELDN.US,D,20160912,000000,170.1,173.34,165.24,168.48,1599,0
+ELDN.US,D,20160913,000000,165.24,170.1,158.76,161.98,2172,0
+ELDN.US,D,20160914,000000,162,168.48,161.98,165.24,1152,0
+ELDN.US,D,20160915,000000,168.48,226.8,165.24,208.96,51856,0
+ELDN.US,D,20160916,000000,202.5,210.6,196.02,202.5,8901,0
+ELDN.US,D,20160919,000000,207.36,238.14,207.36,217.08,21106,0
+ELDN.US,D,20160920,000000,220.32,233.28,200.9,220.32,7582,0
+ELDN.US,D,20160921,000000,223.56,223.56,202.5,217.08,4796,0
+ELDN.US,D,20160922,000000,221.94,289.98,212.22,267.28,31596,0
+ELDN.US,D,20160923,000000,272.16,299.7,239.76,273.78,30184,0
+ELDN.US,D,20160926,000000,268.92,281.88,231.66,244.62,10183,0
+ELDN.US,D,20160927,000000,241.38,265.68,241.38,251.1,8161,0
+ELDN.US,D,20160928,000000,257.58,257.58,218.7,243,5054,0
+ELDN.US,D,20160929,000000,246.24,273.78,241.45,249.48,11609,0
+ELDN.US,D,20160930,000000,247.86,264.06,236.52,247.86,6711,0
+ELDN.US,D,20161003,000000,243,249.48,234.9,239.76,3095,0
+ELDN.US,D,20161004,000000,238.14,251.91,238.14,241.38,3631,0
+ELDN.US,D,20161005,000000,247.86,267.3,244.62,260.82,7189,0
+ELDN.US,D,20161006,000000,259.2,262.44,247.86,251.1,4370,0
+ELDN.US,D,20161007,000000,251.1,257.58,243,251.1,3335,0
+ELDN.US,D,20161010,000000,252.72,265.68,252.72,260.82,6267,0
+ELDN.US,D,20161011,000000,264.06,338.58,260.82,304.56,67581,0
+ELDN.US,D,20161012,000000,307.8,315.9,272.16,290.79,14321,0
+ELDN.US,D,20161013,000000,281.88,301.32,252.72,294.84,17047,0
+ELDN.US,D,20161014,000000,301.32,301.63,268.92,268.92,7068,0
+ELDN.US,D,20161017,000000,267.3,267.3,231.64,233.28,12642,0
+ELDN.US,D,20161018,000000,225.18,249.48,221.94,228.42,8393,0
+ELDN.US,D,20161019,000000,231.66,231.66,218.7,221.94,2969,0
+ELDN.US,D,20161020,000000,218.7,239.76,218.7,231.66,5989,0
+ELDN.US,D,20161021,000000,231.66,234.9,220.32,225.18,2958,0
+ELDN.US,D,20161024,000000,226.8,226.8,204.12,212.22,5261,0
+ELDN.US,D,20161025,000000,208.98,208.98,186.3,194.4,7762,0
+ELDN.US,D,20161026,000000,192.78,202.5,186.3,192.78,2251,0
+ELDN.US,D,20161027,000000,192.78,200.88,187.92,189.54,2254,0
+ELDN.US,D,20161028,000000,186.3,194.4,178.2,179.82,2786,0
+ELDN.US,D,20161031,000000,176.58,184.45,166.86,178.2,3125,0
+ELDN.US,D,20161101,000000,178.2,191.16,168.48,173.34,3762,0
+ELDN.US,D,20161102,000000,173.34,174.94,162,162,2393,0
+ELDN.US,D,20161103,000000,160.38,168.48,137.7,139.32,5697,0
+ELDN.US,D,20161104,000000,129.6,155.52,117.58,149.93,8308,0
+ELDN.US,D,20161107,000000,153.9,170.1,145.8,149.8,3296,0
+ELDN.US,D,20161108,000000,146.67,156.51,142.56,151.63,1164,0
+ELDN.US,D,20161109,000000,151.94,174.96,150.68,170.1,6041,0
+ELDN.US,D,20161110,000000,174.96,178.2,163.62,173.34,4171,0
+ELDN.US,D,20161111,000000,170.1,178.2,166.86,173.34,1942,0
+ELDN.US,D,20161114,000000,173.34,176.26,162,168.48,1099,0
+ELDN.US,D,20161115,000000,166.86,168.48,153.9,163.62,1869,0
+ELDN.US,D,20161116,000000,162,199.26,157.43,191.16,13249,0
+ELDN.US,D,20161117,000000,187.92,197.64,174.96,183.06,3758,0
+ELDN.US,D,20161118,000000,184.68,189.52,166.86,173.34,2153,0
+ELDN.US,D,20161121,000000,174.96,184.68,162,174.96,4351,0
+ELDN.US,D,20161122,000000,176.58,183.24,170.1,170.1,3129,0
+ELDN.US,D,20161123,000000,166.86,174.96,163.62,171.72,944,0
+ELDN.US,D,20161125,000000,171.72,174.96,166.86,168.48,183,0
+ELDN.US,D,20161128,000000,166.86,174.38,163.62,166.86,1061,0
+ELDN.US,D,20161129,000000,170.1,192.78,166.86,174.96,7834,0
+ELDN.US,D,20161130,000000,174.96,174.96,163.62,168.48,3117,0
+ELDN.US,D,20161201,000000,166.86,168.48,162,165.24,1683,0
+ELDN.US,D,20161202,000000,166.86,174.96,153.9,170.1,3715,0
+ELDN.US,D,20161205,000000,168.48,184.68,168.48,178.2,5419,0
+ELDN.US,D,20161206,000000,179.82,197.64,178.2,183.06,6423,0
+ELDN.US,D,20161207,000000,179.82,183.06,168.48,174.96,2812,0
+ELDN.US,D,20161208,000000,173.34,178.2,171.72,176.58,877,0
+ELDN.US,D,20161209,000000,178.2,189.54,173.09,179.82,2235,0
+ELDN.US,D,20161212,000000,179.82,179.82,170.1,176.58,2755,0
+ELDN.US,D,20161213,000000,174.96,174.96,168.48,171.72,1702,0
+ELDN.US,D,20161214,000000,170.1,170.1,163.62,163.62,1631,0
+ELDN.US,D,20161215,000000,162,166.86,160.38,162,1743,0
+ELDN.US,D,20161216,000000,162,171.72,162,168.48,5347,0
+ELDN.US,D,20161219,000000,166.86,178.2,160.38,163.62,2890,0
+ELDN.US,D,20161220,000000,163.62,170.1,162,163.62,1349,0
+ELDN.US,D,20161221,000000,165.24,168.48,162,162,1350,0
+ELDN.US,D,20161222,000000,208.98,272.16,189.54,196.02,134094,0
+ELDN.US,D,20161223,000000,189.54,197.64,168.48,173.34,12919,0
+ELDN.US,D,20161227,000000,171.72,187.92,170.1,179.82,6518,0
+ELDN.US,D,20161228,000000,178.2,179.82,170.1,170.1,3868,0
+ELDN.US,D,20161229,000000,170.1,173.34,162,166.86,5567,0
+ELDN.US,D,20161230,000000,168.48,170.1,155.02,158.42,6000,0
+ELDN.US,D,20170103,000000,162,166.86,155.84,166.86,3145,0
+ELDN.US,D,20170104,000000,166.86,171.72,165.24,166.86,2973,0
+ELDN.US,D,20170105,000000,171.72,181.44,165.24,171.72,7777,0
+ELDN.US,D,20170106,000000,170.1,170.1,165.24,170.1,1979,0
+ELDN.US,D,20170109,000000,170.1,173.3,165.24,165.24,1894,0
+ELDN.US,D,20170110,000000,168.48,171.72,163.62,170.1,2947,0
+ELDN.US,D,20170111,000000,170.1,174.96,165.24,166.86,2663,0
+ELDN.US,D,20170112,000000,166.86,171.72,163.62,170.1,4754,0
+ELDN.US,D,20170113,000000,171.72,176.58,166.86,170.1,2739,0
+ELDN.US,D,20170117,000000,170.1,171.72,163.62,168.48,2176,0
+ELDN.US,D,20170118,000000,168.48,168.48,165.24,165.24,1253,0
+ELDN.US,D,20170119,000000,166.86,168.48,162,162,2175,0
+ELDN.US,D,20170120,000000,165.24,166.86,155.52,158.87,2731,0
+ELDN.US,D,20170123,000000,157.14,160.38,149.33,151.96,1892,0
+ELDN.US,D,20170124,000000,150.32,150.66,138.02,150.64,3282,0
+ELDN.US,D,20170125,000000,149.04,163.62,144.29,161.94,3158,0
+ELDN.US,D,20170126,000000,162,162,149.79,153.41,1107,0
+ELDN.US,D,20170127,000000,150.66,160.38,147.42,153.9,1546,0
+ELDN.US,D,20170130,000000,153.9,158.76,147.42,150.97,1148,0
+ELDN.US,D,20170131,000000,147.42,154.56,144.89,152.49,1121,0
+ELDN.US,D,20170201,000000,150.66,157.11,146.04,149.93,524,0
+ELDN.US,D,20170202,000000,149.04,151.63,145.86,149.53,728,0
+ELDN.US,D,20170203,000000,150.66,152.26,144.18,148.96,637,0
+ELDN.US,D,20170206,000000,149.04,155.52,149.04,153.48,1052,0
+ELDN.US,D,20170207,000000,153.9,155.46,144.18,147.7,1210,0
+ELDN.US,D,20170208,000000,147.5,149.69,142.56,144.91,959,0
+ELDN.US,D,20170209,000000,144.18,152.28,144.18,152,1783,0
+ELDN.US,D,20170210,000000,150.66,155.52,146.63,152.28,1569,0
+ELDN.US,D,20170213,000000,153.19,153.9,147.42,152.12,625,0
+ELDN.US,D,20170214,000000,152.28,153.9,149.02,150.66,874,0
+ELDN.US,D,20170215,000000,149.04,152.28,147.42,150.69,402,0
+ELDN.US,D,20170216,000000,150.66,152.28,147.42,148.21,430,0
+ELDN.US,D,20170217,000000,149.04,149.04,142.72,144.02,946,0
+ELDN.US,D,20170221,000000,142.56,147.42,142.56,145.46,438,0
+ELDN.US,D,20170222,000000,145.7,147.42,140.97,143.29,516,0
+ELDN.US,D,20170223,000000,148.28,148.28,139.32,139.5,911,0
+ELDN.US,D,20170224,000000,139.32,142.56,137.91,138.51,721,0
+ELDN.US,D,20170227,000000,139.32,144.58,137.96,141.3,595,0
+ELDN.US,D,20170228,000000,139.32,139.32,132.03,132.03,1459,0
+ELDN.US,D,20170301,000000,131.22,133.93,126.36,128.53,1827,0
+ELDN.US,D,20170302,000000,127.62,132.84,124.85,130.9,750,0
+ELDN.US,D,20170303,000000,131.22,131.22,126.36,126.99,433,0
+ELDN.US,D,20170306,000000,127.17,132.84,127.17,130.36,484,0
+ELDN.US,D,20170307,000000,131.22,132.84,127.98,129.6,365,0
+ELDN.US,D,20170308,000000,131.22,142.56,130.65,137.38,2993,0
+ELDN.US,D,20170309,000000,137.7,139.32,134.46,135.67,659,0
+ELDN.US,D,20170310,000000,136.08,145.8,131.22,134.57,3017,0
+ELDN.US,D,20170313,000000,134.46,140.92,132.14,137.36,964,0
+ELDN.US,D,20170314,000000,139.32,139.32,128.38,134.59,627,0
+ELDN.US,D,20170315,000000,137.7,139.16,132.63,137.55,679,0
+ELDN.US,D,20170316,000000,137.7,137.7,133.08,135.5,728,0
+ELDN.US,D,20170317,000000,131.22,152.28,131.22,132.87,2529,0
+ELDN.US,D,20170320,000000,136.08,141.73,133.02,136.06,765,0
+ELDN.US,D,20170321,000000,137.7,140.94,131.22,133.36,594,0
+ELDN.US,D,20170322,000000,133.36,136.08,131.85,133.7,336,0
+ELDN.US,D,20170323,000000,134.46,136.08,132.34,135.12,241,0
+ELDN.US,D,20170324,000000,132.84,137.89,131.22,133.78,725,0
+ELDN.US,D,20170327,000000,132.84,136.08,128.79,132.19,875,0
+ELDN.US,D,20170328,000000,136.05,137.7,130.41,136.08,1005,0
+ELDN.US,D,20170329,000000,136.08,144.16,131.22,135.32,1922,0
+ELDN.US,D,20170330,000000,134.3,137.7,131.22,133.12,276,0
+ELDN.US,D,20170331,000000,131.3,136.08,131.3,135.35,303,0
+ELDN.US,D,20170403,000000,136.08,137.7,131.22,133.75,535,0
+ELDN.US,D,20170404,000000,136.08,136.08,131.22,133.62,356,0
+ELDN.US,D,20170405,000000,132.84,132.84,129.6,130.98,701,0
+ELDN.US,D,20170406,000000,129.6,129.6,118.58,119.9,1486,0
+ELDN.US,D,20170407,000000,119.09,122.89,105.3,108.73,2519,0
+ELDN.US,D,20170410,000000,110.16,116.61,110.16,112.49,702,0
+ELDN.US,D,20170411,000000,111.78,113.89,105.3,106.87,1065,0
+ELDN.US,D,20170412,000000,105.3,111.78,105.3,107.73,416,0
+ELDN.US,D,20170413,000000,110.16,110.16,105.32,108.65,424,0
+ELDN.US,D,20170417,000000,109.46,109.84,105.38,106.94,792,0
+ELDN.US,D,20170418,000000,105.38,107.91,100.47,101.83,1392,0
+ELDN.US,D,20170419,000000,106.89,106.89,99.55,100.36,678,0
+ELDN.US,D,20170420,000000,100.44,108.54,92.826,103.68,1094,0
+ELDN.US,D,20170421,000000,102.12,102.12,97.216,97.216,332,0
+ELDN.US,D,20170424,000000,104.49,104.49,97.2,99.53,498,0
+ELDN.US,D,20170425,000000,104.49,104.49,95.693,100.44,588,0
+ELDN.US,D,20170426,000000,95.969,103.52,95.969,100.83,533,0
+ELDN.US,D,20170427,000000,102.3,103.68,97.2,99.74,415,0
+ELDN.US,D,20170428,000000,99.306,100.63,95.693,99.079,514,0
+ELDN.US,D,20170501,000000,95.58,102.06,95.58,98.642,374,0
+ELDN.US,D,20170502,000000,95.742,101.74,93.992,94.511,680,0
+ELDN.US,D,20170503,000000,94.09,95.58,90.736,91.368,539,0
+ELDN.US,D,20170504,000000,91.19,91.368,87.755,90.72,1104,0
+ELDN.US,D,20170505,000000,84.272,98.739,84.272,95.58,865,0
+ELDN.US,D,20170508,000000,104,104,89.1,94.997,262,0
+ELDN.US,D,20170509,000000,95.58,103.68,95.58,103.65,962,0
+ELDN.US,D,20170510,000000,102.06,102.06,94.3,98.755,468,0
+ELDN.US,D,20170511,000000,112.5,114.84,112.5,112.5,1814,0
+ELDN.US,D,20170512,000000,110.52,113.76,102.78,110.34,1512,0
+ELDN.US,D,20170515,000000,101.34,105.3,98.64,104.22,609,0
+ELDN.US,D,20170516,000000,104.58,110.88,99.9,106.2,1981,0
+ELDN.US,D,20170517,000000,99.9,108.9,99,102.6,853,0
+ELDN.US,D,20170518,000000,102.6,102.6,96.734,99.9,782,0
+ELDN.US,D,20170519,000000,102.6,102.6,97.38,98.28,953,0
+ELDN.US,D,20170522,000000,98.1,108.72,93.96,99.72,5057,0
+ELDN.US,D,20170523,000000,96.138,103.32,96.138,100.62,376,0
+ELDN.US,D,20170524,000000,97.38,102.6,97.38,99,298,0
+ELDN.US,D,20170525,000000,99.51,99.51,84.6,89.1,1352,0
+ELDN.US,D,20170526,000000,88.2,88.616,86.58,88.56,320,0
+ELDN.US,D,20170530,000000,83.758,87.84,83.7,87.48,723,0
+ELDN.US,D,20170531,000000,82.62,94.68,81.36,92.16,1631,0
+ELDN.US,D,20170601,000000,91.62,98.28,91.08,93.78,652,0
+ELDN.US,D,20170602,000000,93.6,94.14,91.44,92.16,147,0
+ELDN.US,D,20170605,000000,91.26,95.22,88.974,89.82,591,0
+ELDN.US,D,20170606,000000,89.1,95.186,88.441,93.96,844,0
+ELDN.US,D,20170607,000000,95.04,99.202,91.8,94.5,469,0
+ELDN.US,D,20170608,000000,91.8,93.6,91.8,92.864,320,0
+ELDN.US,D,20170609,000000,91.98,96.66,91.98,96.12,499,0
+ELDN.US,D,20170612,000000,94.253,100.62,94.253,96.66,298,0
+ELDN.US,D,20170613,000000,97.2,100.62,94.5,98.1,1121,0
+ELDN.US,D,20170614,000000,98.1,99.9,94.5,96.3,426,0
+ELDN.US,D,20170615,000000,97.11,99.54,95.76,98.28,297,0
+ELDN.US,D,20170616,000000,97.02,99,94.68,99,751,0
+ELDN.US,D,20170619,000000,100.88,105.84,96.12,102.6,1476,0
+ELDN.US,D,20170620,000000,101.7,105.13,94.68,97.38,1122,0
+ELDN.US,D,20170621,000000,98.28,105.12,89.386,102.6,2533,0
+ELDN.US,D,20170622,000000,103.5,110.7,103.5,108.72,1904,0
+ELDN.US,D,20170623,000000,106.56,109.8,104.4,108,7235,0
+ELDN.US,D,20170626,000000,106.74,109.44,106.74,107.1,1519,0
+ELDN.US,D,20170627,000000,105.3,108,98.82,100.8,1566,0
+ELDN.US,D,20170628,000000,101.34,105.84,99,105.84,941,0
+ELDN.US,D,20170629,000000,108,108,103.5,103.5,120,0
+ELDN.US,D,20170630,000000,101.88,106.38,101.78,105.3,837,0
+ELDN.US,D,20170703,000000,104.76,105.84,100.62,103.14,719,0
+ELDN.US,D,20170705,000000,106.2,106.2,98.64,106.2,1757,0
+ELDN.US,D,20170706,000000,102.65,105.89,97.02,99,2038,0
+ELDN.US,D,20170707,000000,104.04,104.04,95.886,97.2,359,0
+ELDN.US,D,20170710,000000,97.92,102.96,94.5,100.98,1963,0
+ELDN.US,D,20170711,000000,102.96,104.94,97.146,97.2,2610,0
+ELDN.US,D,20170712,000000,97.74,99.72,93.96,96.48,3295,0
+ELDN.US,D,20170713,000000,96.282,99.9,93.06,96.3,3561,0
+ELDN.US,D,20170714,000000,96.3,99.54,92.88,95.94,3124,0
+ELDN.US,D,20170717,000000,97.92,101.52,94.5,97.74,1424,0
+ELDN.US,D,20170718,000000,98.64,105.12,98.64,100.98,569,0
+ELDN.US,D,20170719,000000,104.94,105.12,102.06,102.24,199,0
+ELDN.US,D,20170720,000000,102.42,105.3,95.4,95.94,345,0
+ELDN.US,D,20170721,000000,96.84,104.76,96.604,98.64,114,0
+ELDN.US,D,20170724,000000,101.34,101.34,93.164,97.02,510,0
+ELDN.US,D,20170725,000000,93.42,100.26,92.88,93.6,453,0
+ELDN.US,D,20170726,000000,92.88,94.32,92.059,92.88,210,0
+ELDN.US,D,20170727,000000,93.6,94.5,85.68,87.84,360,0
+ELDN.US,D,20170728,000000,86.4,88.011,72.36,73.98,4273,0
+ELDN.US,D,20170731,000000,75.42,78.03,63,72.18,2208,0
+ELDN.US,D,20170801,000000,79.02,79.02,71.46,73.8,640,0
+ELDN.US,D,20170802,000000,73.08,75.6,68.58,70.74,321,0
+ELDN.US,D,20170803,000000,74.7,74.7,68.58,68.76,258,0
+ELDN.US,D,20170804,000000,70.2,72.36,67.86,72,635,0
+ELDN.US,D,20170807,000000,74.52,74.52,72.72,73.442,400,0
+ELDN.US,D,20170808,000000,74.7,74.7,70.2,70.38,482,0
+ELDN.US,D,20170809,000000,69.84,70.74,69.84,70.2,113,0
+ELDN.US,D,20170810,000000,68.58,70.02,64.802,69.3,892,0
+ELDN.US,D,20170811,000000,69.298,78.84,61.56,74.52,2007,0
+ELDN.US,D,20170814,000000,73.98,79.2,65.52,73.26,2561,0
+ELDN.US,D,20170815,000000,72.36,76.68,69.3,69.48,1136,0
+ELDN.US,D,20170816,000000,69.302,72.36,66.6,70.02,1810,0
+ELDN.US,D,20170817,000000,71.46,73.62,67.68,67.68,1804,0
+ELDN.US,D,20170818,000000,74.16,74.16,65.88,67.68,632,0
+ELDN.US,D,20170821,000000,74.16,74.16,62.28,67.68,705,0
+ELDN.US,D,20170822,000000,66.42,69.12,66.24,68.4,133,0
+ELDN.US,D,20170823,000000,68.724,72.9,67.68,69.3,200,0
+ELDN.US,D,20170824,000000,69.3,70.2,64.44,68.58,864,0
+ELDN.US,D,20170825,000000,69.84,70.56,69.48,70.38,185,0
+ELDN.US,D,20170828,000000,68.521,70.38,62.82,70.2,2425,0
+ELDN.US,D,20170829,000000,68.218,70.56,64.44,69.3,2526,0
+ELDN.US,D,20170830,000000,68.76,72,66.24,70.56,641,0
+ELDN.US,D,20170831,000000,73.44,73.44,70.562,71.28,156,0
+ELDN.US,D,20170901,000000,69.84,74.536,66.42,73.62,692,0
+ELDN.US,D,20170905,000000,73.62,79.2,72.9,78.3,1007,0
+ELDN.US,D,20170906,000000,79.38,82.98,72,82.26,602,0
+ELDN.US,D,20170907,000000,82.08,82.44,75.96,77.4,655,0
+ELDN.US,D,20170908,000000,77.94,81,77.758,81,446,0
+ELDN.US,D,20170911,000000,81,81,78.66,81,347,0
+ELDN.US,D,20170912,000000,77.76,83.52,77.76,83.52,1645,0
+ELDN.US,D,20170913,000000,82.62,84.06,78.662,80.1,1822,0
+ELDN.US,D,20170914,000000,80.46,90,79.02,88.56,2178,0
+ELDN.US,D,20170915,000000,87.12,89.82,84.06,84.06,1118,0
+ELDN.US,D,20170918,000000,84.42,88.74,84.24,86.4,1093,0
+ELDN.US,D,20170919,000000,80.1,89.64,80.1,87.3,769,0
+ELDN.US,D,20170920,000000,89.64,89.82,87.66,89.82,123,0
+ELDN.US,D,20170921,000000,88.02,93.816,87.3,90,610,0
+ELDN.US,D,20170922,000000,89.28,90.9,80.676,90.18,630,0
+ELDN.US,D,20170925,000000,92.88,92.88,91.62,91.798,106,0
+ELDN.US,D,20170926,000000,92.16,93.24,91.939,92.34,82,0
+ELDN.US,D,20170927,000000,91.62,91.8,90.54,90.54,56,0
+ELDN.US,D,20170928,000000,91.98,93.6,91.62,93.6,727,0
+ELDN.US,D,20170929,000000,88.142,95.58,88.142,93.78,1086,0
+ELDN.US,D,20171002,000000,97.56,97.56,89.82,94.5,2709,0
+ELDN.US,D,20171003,000000,95.398,95.4,90.9,91.98,1025,0
+ELDN.US,D,20171004,000000,93.06,94.5,91.08,91.08,230,0
+ELDN.US,D,20171005,000000,97.74,97.74,89.64,90.36,418,0
+ELDN.US,D,20171006,000000,88.2,88.74,81.018,86.76,330,0
+ELDN.US,D,20171009,000000,87.84,88.56,82.44,88.56,178,0
+ELDN.US,D,20171010,000000,88.02,89.82,83.7,86.76,2301,0
+ELDN.US,D,20171011,000000,81.9,83.34,76.5,78.66,2048,0
+ELDN.US,D,20171012,000000,78.66,82.26,78.66,80.1,460,0
+ELDN.US,D,20171013,000000,85.79,85.79,77.4,81,179,0
+ELDN.US,D,20171016,000000,79.92,79.92,77.04,78.48,163,0
+ELDN.US,D,20171017,000000,81.18,83.88,76.86,78.84,1482,0
+ELDN.US,D,20171018,000000,78.48,80.64,77.4,79.38,980,0
+ELDN.US,D,20171019,000000,77.22,82.21,74.862,82.08,1229,0
+ELDN.US,D,20171020,000000,79.234,82.08,77.76,80.46,1517,0
+ELDN.US,D,20171023,000000,80.28,80.28,76.68,76.68,204,0
+ELDN.US,D,20171024,000000,75.812,77.76,71.298,72,301,0
+ELDN.US,D,20171025,000000,71.46,71.46,67.426,70.2,230,0
+ELDN.US,D,20171026,000000,71.1,72.72,69.304,69.48,272,0
+ELDN.US,D,20171027,000000,67.835,72,67.5,72,1706,0
+ELDN.US,D,20171030,000000,67.86,72,67.86,69.842,215,0
+ELDN.US,D,20171031,000000,70.56,70.56,66.222,68.04,1627,0
+ELDN.US,D,20171101,000000,72.18,73.8,68.76,73.62,1366,0
+ELDN.US,D,20171102,000000,76.14,78.66,72.36,78.66,481,0
+ELDN.US,D,20171103,000000,78.66,81,78.66,81,425,0
+ELDN.US,D,20171106,000000,79.56,80.64,71.802,75.69,571,0
+ELDN.US,D,20171107,000000,72,73.98,70.56,70.578,3107,0
+ELDN.US,D,20171108,000000,70.74,72.36,65.7,71.28,1897,0
+ELDN.US,D,20171109,000000,69.12,69.66,67.68,68.4,296,0
+ELDN.US,D,20171110,000000,70.02,70.02,68.4,68.58,395,0
+ELDN.US,D,20171113,000000,68.4,69.66,68.4,68.58,299,0
+ELDN.US,D,20171114,000000,68.94,68.94,68.4,68.578,160,0
+ELDN.US,D,20171115,000000,68.623,68.67,66.06,66.78,306,0
+ELDN.US,D,20171116,000000,65.898,68.4,65.88,65.88,123,0
+ELDN.US,D,20171117,000000,67.68,69.84,67.5,67.5,71,0
+ELDN.US,D,20171120,000000,70.02,74.52,68.058,74.34,1066,0
+ELDN.US,D,20171121,000000,80.46,80.46,70.922,73.463,296,0
+ELDN.US,D,20171122,000000,75.6,75.96,70.153,72.9,623,0
+ELDN.US,D,20171124,000000,75.6,75.6,73.08,73.08,49,0
+ELDN.US,D,20171127,000000,72.72,75.24,68.4,74.7,712,0
+ELDN.US,D,20171128,000000,71.82,74.52,70.38,70.38,83,0
+ELDN.US,D,20171129,000000,71.64,76.5,71.64,75.598,233,0
+ELDN.US,D,20171130,000000,68.58,75.6,68.58,74.7,366,0
+ELDN.US,D,20171201,000000,80.28,80.28,74.554,76.502,360,0
+ELDN.US,D,20171204,000000,77.4,78.194,74.16,74.16,142,0
+ELDN.US,D,20171205,000000,76.5,77.22,76.5,76.86,487,0
+ELDN.US,D,20171206,000000,73.26,77.58,73.26,77.58,43,0
+ELDN.US,D,20171207,000000,72.94,78.478,72.94,78.478,230,0
+ELDN.US,D,20171208,000000,76.14,77.76,75.83,75.83,155,0
+ELDN.US,D,20171211,000000,77.969,78.952,76.32,77.58,381,0
+ELDN.US,D,20171212,000000,77.58,78.97,75.422,78.608,333,0
+ELDN.US,D,20171213,000000,76.853,77.04,76.32,76.32,334,0
+ELDN.US,D,20171214,000000,75.78,75.78,71.1,74.88,364,0
+ELDN.US,D,20171215,000000,76.32,76.331,73.98,73.98,198,0
+ELDN.US,D,20171218,000000,76.5,77.994,73.26,73.712,470,0
+ELDN.US,D,20171219,000000,71.46,72.54,69.66,69.66,203,0
+ELDN.US,D,20171220,000000,79.846,79.846,69.3,70.38,388,0
+ELDN.US,D,20171221,000000,71.64,72.328,71.1,71.64,133,0
+ELDN.US,D,20171222,000000,70.74,73.8,69.3,69.66,274,0
+ELDN.US,D,20171226,000000,69.302,69.84,68.4,68.76,341,0
+ELDN.US,D,20171227,000000,70.74,71.1,68.13,69.12,707,0
+ELDN.US,D,20171228,000000,68.4,72,68.4,68.742,1618,0
+ELDN.US,D,20171229,000000,70.92,74.34,69.075,73.08,706,0
+ELDN.US,D,20180102,000000,71.64,74.849,68.76,71.64,375,0
+ELDN.US,D,20180103,000000,70.382,73.8,68.76,73.03,508,0
+ELDN.US,D,20180104,000000,73.08,75.24,73.08,75.06,110,0
+ELDN.US,D,20180105,000000,75.6,79.2,75.6,78.12,236,0
+ELDN.US,D,20180108,000000,78.84,79.02,72.72,75.96,689,0
+ELDN.US,D,20180109,000000,75.06,75.6,69.48,69.84,432,0
+ELDN.US,D,20180110,000000,72.18,72.72,70.681,72.72,165,0
+ELDN.US,D,20180111,000000,72.36,75.24,68.4,71.19,512,0
+ELDN.US,D,20180112,000000,70.92,71.1,66.904,66.904,679,0
+ELDN.US,D,20180116,000000,66.96,69.298,66.96,68.58,192,0
+ELDN.US,D,20180117,000000,71.64,71.64,67.5,68.94,339,0
+ELDN.US,D,20180118,000000,74.16,74.16,67.14,70.2,432,0
+ELDN.US,D,20180119,000000,68.303,68.303,68.303,68.303,42,0
+ELDN.US,D,20180122,000000,68.4,69.3,67.5,67.5,170,0
+ELDN.US,D,20180123,000000,66.78,67.5,64.26,64.26,557,0
+ELDN.US,D,20180124,000000,64.26,68.762,64.26,64.8,1757,0
+ELDN.US,D,20180125,000000,64.62,68.4,64.62,64.62,851,0
+ELDN.US,D,20180126,000000,63.198,66.24,63.198,63.866,389,0
+ELDN.US,D,20180129,000000,66.6,67.496,65.7,66.6,980,0
+ELDN.US,D,20180130,000000,65.88,71.82,64.62,70.189,4458,0
+ELDN.US,D,20180131,000000,65.358,69.354,65.358,65.52,822,0
+ELDN.US,D,20180201,000000,65.88,69.3,65.52,66.96,1249,0
+ELDN.US,D,20180202,000000,67.5,69.66,65.358,66.96,267,0
+ELDN.US,D,20180205,000000,66.06,68.4,64.62,64.98,154,0
+ELDN.US,D,20180206,000000,68.94,68.94,64.26,64.8,582,0
+ELDN.US,D,20180207,000000,63.306,64.492,62.46,63.9,425,0
+ELDN.US,D,20180208,000000,63.18,64.8,63.18,63.18,151,0
+ELDN.US,D,20180209,000000,69.48,72,63.54,64.08,228,0
+ELDN.US,D,20180212,000000,64.08,64.44,56.16,56.16,1657,0
+ELDN.US,D,20180213,000000,58.68,63.049,56.16,57.06,644,0
+ELDN.US,D,20180214,000000,57.6,58.86,56.358,58.747,432,0
+ELDN.US,D,20180215,000000,60.12,60.48,56.162,58.5,1948,0
+ELDN.US,D,20180216,000000,58.5,61.92,57.726,61.92,855,0
+ELDN.US,D,20180220,000000,62.1,68.58,62.1,67.14,1058,0
+ELDN.US,D,20180221,000000,63,69.118,63,67.757,144,0
+ELDN.US,D,20180222,000000,68.58,69.66,66.06,66.703,325,0
+ELDN.US,D,20180223,000000,68.4,69.3,65.7,67.32,257,0
+ELDN.US,D,20180226,000000,67.055,68.4,66.78,67.32,348,0
+ELDN.US,D,20180227,000000,68.22,68.267,64.764,66.6,572,0
+ELDN.US,D,20180228,000000,70.2,70.2,64.262,66.065,101,0
+ELDN.US,D,20180301,000000,64.588,68.22,64.337,66.06,268,0
+ELDN.US,D,20180302,000000,64.8,64.8,64.8,64.8,18,0
+ELDN.US,D,20180305,000000,66.143,68.4,64.26,64.98,299,0
+ELDN.US,D,20180306,000000,64.44,67.68,63.54,66.78,224,0
+ELDN.US,D,20180307,000000,68.58,68.58,65.88,65.88,88,0
+ELDN.US,D,20180308,000000,66.6,68.4,66.6,68.4,111,0
+ELDN.US,D,20180309,000000,68.4,72,59.94,70.38,125240,0
+ELDN.US,D,20180312,000000,70.38,79.092,70.38,75.96,6440,0
+ELDN.US,D,20180313,000000,76.32,87.3,76.32,86.881,2592,0
+ELDN.US,D,20180314,000000,85.32,118.8,85.32,108.9,14098,0
+ELDN.US,D,20180315,000000,106.92,108,96.932,105.3,4496,0
+ELDN.US,D,20180316,000000,106.02,112.14,101.88,111.42,4519,0
+ELDN.US,D,20180319,000000,112.5,112.5,95.76,105.84,3359,0
+ELDN.US,D,20180320,000000,104.58,106.38,95.886,99.18,1609,0
+ELDN.US,D,20180321,000000,97.218,102.24,97.218,100.41,755,0
+ELDN.US,D,20180322,000000,89.82,101.7,89.564,99.72,1603,0
+ELDN.US,D,20180323,000000,101.16,105.07,93.294,99.18,573,0
+ELDN.US,D,20180326,000000,95.45,102.22,91.26,91.26,322,0
+ELDN.US,D,20180327,000000,95.22,97.2,90,90,998,0
+ELDN.US,D,20180328,000000,86.582,88.051,81.414,86.035,2282,0
+ELDN.US,D,20180329,000000,86.04,91.211,85.775,90.718,708,0
+ELDN.US,D,20180402,000000,90.36,92.52,83.7,85.32,1082,0
+ELDN.US,D,20180403,000000,85.14,91.8,81.18,84.78,3434,0
+ELDN.US,D,20180404,000000,88.555,92.52,87.3,90.18,3742,0
+ELDN.US,D,20180405,000000,90,90.9,83.88,90.9,1993,0
+ELDN.US,D,20180406,000000,90.484,90.9,85.5,86.04,950,0
+ELDN.US,D,20180409,000000,86.94,99,86.94,98.46,6947,0
+ELDN.US,D,20180410,000000,99,99,91.98,95.382,821,0
+ELDN.US,D,20180411,000000,91.62,95.04,87.84,91.62,989,0
+ELDN.US,D,20180412,000000,91.08,94.165,81.018,86.58,1155,0
+ELDN.US,D,20180413,000000,86.796,89.82,85.14,89.28,833,0
+ELDN.US,D,20180416,000000,90,90,86.04,90,303,0
+ELDN.US,D,20180417,000000,90.36,93.06,89.203,90,410,0
+ELDN.US,D,20180418,000000,89.82,90,88.2,88.38,429,0
+ELDN.US,D,20180419,000000,88.2,90.18,84.24,84.24,980,0
+ELDN.US,D,20180420,000000,84.42,89.1,84.42,87.3,1319,0
+ELDN.US,D,20180423,000000,85.5,85.5,81,81.36,1732,0
+ELDN.US,D,20180424,000000,81,85.5,81,85.5,648,0
+ELDN.US,D,20180425,000000,83.412,85.5,83.34,83.7,713,0
+ELDN.US,D,20180426,000000,85.5,89.46,81,82.98,3519,0
+ELDN.US,D,20180427,000000,82.98,85.5,81.265,83.7,785,0
+ELDN.US,D,20180430,000000,83.7,83.7,79.382,79.382,800,0
+ELDN.US,D,20180501,000000,81.54,81.54,77.04,77.04,140,0
+ELDN.US,D,20180502,000000,77.04,85.14,76.5,84.51,661,0
+ELDN.US,D,20180503,000000,81.18,81.18,76.5,76.5,504,0
+ELDN.US,D,20180504,000000,76.518,82.618,76.5,80.1,877,0
+ELDN.US,D,20180507,000000,80.642,84.6,77.76,77.76,1088,0
+ELDN.US,D,20180508,000000,81.542,82.8,78.122,81.18,547,0
+ELDN.US,D,20180509,000000,82.8,85.32,79.92,81,720,0
+ELDN.US,D,20180510,000000,81.54,87.66,72.9,82.62,16567,0
+ELDN.US,D,20180511,000000,85.86,92.52,72.9,92.52,49348,0
+ELDN.US,D,20180514,000000,95.4,103.5,90,102.78,10780,0
+ELDN.US,D,20180515,000000,103.5,116.82,96.482,101.52,10384,0
+ELDN.US,D,20180516,000000,102.6,109.98,97.218,109.44,4535,0
+ELDN.US,D,20180517,000000,108,109.44,99.72,106.92,2674,0
+ELDN.US,D,20180518,000000,108.18,115.02,105.12,110.16,2516,0
+ELDN.US,D,20180521,000000,112.32,125.49,108.9,118.44,11657,0
+ELDN.US,D,20180522,000000,115.02,124.18,114.11,119.88,4125,0
+ELDN.US,D,20180523,000000,121.5,139.5,119.7,131.4,14854,0
+ELDN.US,D,20180524,000000,133.74,139.32,127.61,138.24,2506,0
+ELDN.US,D,20180525,000000,135.7,143.64,135.7,141.66,2563,0
+ELDN.US,D,20180529,000000,143.1,147.6,129.6,134.82,4161,0
+ELDN.US,D,20180530,000000,132.31,139.5,113.76,133.74,7857,0
+ELDN.US,D,20180531,000000,135,149.22,135,147.24,3193,0
+ELDN.US,D,20180601,000000,147.24,154.98,136.62,138.78,3643,0
+ELDN.US,D,20180604,000000,140.94,140.94,122.4,126.36,5395,0
+ELDN.US,D,20180605,000000,128.16,134.64,126.36,131.4,529,0
+ELDN.US,D,20180606,000000,131.4,131.94,117,124.56,2842,0
+ELDN.US,D,20180607,000000,124.36,124.38,117,117,2122,0
+ELDN.US,D,20180608,000000,120.24,120.24,112.32,114.3,2651,0
+ELDN.US,D,20180611,000000,114.3,116.82,110.88,114.66,683,0
+ELDN.US,D,20180612,000000,113.04,117,111.24,111.24,1521,0
+ELDN.US,D,20180613,000000,115.38,120.25,110.79,111.24,2284,0
+ELDN.US,D,20180614,000000,111.96,116.82,109.8,116.82,1764,0
+ELDN.US,D,20180615,000000,117.9,117.9,112.52,115.74,1148,0
+ELDN.US,D,20180618,000000,115.92,120.06,106.73,108,2172,0
+ELDN.US,D,20180619,000000,117.36,117.36,109.8,116.64,2685,0
+ELDN.US,D,20180620,000000,115.2,115.2,110.72,113.4,987,0
+ELDN.US,D,20180621,000000,114.12,116.1,108.18,108.18,1292,0
+ELDN.US,D,20180622,000000,108.7,111.24,101.52,110.34,1775,0
+ELDN.US,D,20180625,000000,109.44,111.24,104.4,110.88,721,0
+ELDN.US,D,20180626,000000,112.42,115.2,108.54,109.26,1004,0
+ELDN.US,D,20180627,000000,111.24,117,108.18,111.38,2228,0
+ELDN.US,D,20180628,000000,111.24,115.71,108.54,111.6,2864,0
+ELDN.US,D,20180629,000000,114.3,126,114.3,126,944,0
+ELDN.US,D,20180702,000000,119.16,125.82,117.9,125.82,646,0
+ELDN.US,D,20180703,000000,126,130.14,117.92,126.54,581,0
+ELDN.US,D,20180705,000000,125.82,130.5,118.08,129.06,3154,0
+ELDN.US,D,20180706,000000,128.7,139.5,127.82,128.88,3159,0
+ELDN.US,D,20180709,000000,130.5,135,124.2,135,1072,0
+ELDN.US,D,20180710,000000,134.1,134.1,126,126,387,0
+ELDN.US,D,20180711,000000,126,130.05,126,129.42,198,0
+ELDN.US,D,20180712,000000,127.17,133.38,121.5,122.04,726,0
+ELDN.US,D,20180713,000000,128.23,132.48,121.14,121.14,483,0
+ELDN.US,D,20180716,000000,123.3,128.34,123.3,127.08,125,0
+ELDN.US,D,20180717,000000,126.18,127.26,125.1,125.1,422,0
+ELDN.US,D,20180718,000000,122.94,123.3,120.96,122.22,821,0
+ELDN.US,D,20180719,000000,120.96,121,117,117.18,252,0
+ELDN.US,D,20180720,000000,117.9,125.72,117.06,117.18,219,0
+ELDN.US,D,20180723,000000,121.32,124.92,116.28,119.7,407,0
+ELDN.US,D,20180724,000000,119.7,134.08,119.52,133.74,1870,0
+ELDN.US,D,20180725,000000,133.74,134.34,122.76,129.6,875,0
+ELDN.US,D,20180726,000000,129.6,139.5,129.6,137.43,899,0
+ELDN.US,D,20180727,000000,127.2,136.05,127.08,129.6,561,0
+ELDN.US,D,20180730,000000,130.5,141.48,129.8,135,2262,0
+ELDN.US,D,20180731,000000,130.32,141.36,129.6,131.94,963,0
+ELDN.US,D,20180801,000000,121.5,122.87,107.1,107.12,5429,0
+ELDN.US,D,20180802,000000,109.26,121.1,99,104.04,2644,0
+ELDN.US,D,20180803,000000,103.32,111.91,94.158,94.5,695,0
+ELDN.US,D,20180806,000000,94.14,105.12,92.7,97.56,1286,0
+ELDN.US,D,20180807,000000,98.1,106.02,98.1,101.88,544,0
+ELDN.US,D,20180808,000000,97.38,103.68,91.8,94.68,1234,0
+ELDN.US,D,20180809,000000,93.96,100.26,93.886,97.02,351,0
+ELDN.US,D,20180810,000000,97.2,102.42,93.602,102.42,604,0
+ELDN.US,D,20180813,000000,101.7,101.7,93.6,98.28,1668,0
+ELDN.US,D,20180814,000000,94.86,96.3,92.749,92.749,280,0
+ELDN.US,D,20180815,000000,92.7,94.5,91.8,92.16,345,0
+ELDN.US,D,20180816,000000,90.9,90.9,85.5,89.1,1035,0
+ELDN.US,D,20180817,000000,89.28,89.46,88.38,88.74,225,0
+ELDN.US,D,20180820,000000,89.28,89.28,83.88,87.3,614,0
+ELDN.US,D,20180821,000000,86.76,90,83.88,84.78,851,0
+ELDN.US,D,20180822,000000,84.24,88.56,83.7,86.22,800,0
+ELDN.US,D,20180823,000000,87.12,104.02,85.5,85.5,2561,0
+ELDN.US,D,20180824,000000,84.96,96.588,84.78,87.3,657,0
+ELDN.US,D,20180827,000000,88.2,92.88,86.94,88.2,1634,0
+ELDN.US,D,20180828,000000,88.2,92.165,85.68,85.68,2366,0
+ELDN.US,D,20180829,000000,85.68,94.32,85.68,90.36,842,0
+ELDN.US,D,20180830,000000,86.913,91.53,86.913,91.26,1472,0
+ELDN.US,D,20180831,000000,90.72,92.05,85.5,85.5,5198,0
+ELDN.US,D,20180904,000000,88.74,88.74,77.04,82.44,10629,0
+ELDN.US,D,20180905,000000,72,75.6,70.29,74.7,16483,0
+ELDN.US,D,20180906,000000,72,73.26,68.4,68.58,17132,0
+ELDN.US,D,20180907,000000,85.5,98.46,77.4,81.9,244367,0
+ELDN.US,D,20180910,000000,76.68,82.44,76.68,81.54,14500,0
+ELDN.US,D,20180911,000000,84.78,87.827,77.402,84.6,15430,0
+ELDN.US,D,20180912,000000,90.72,97.337,84.438,93.24,17310,0
+ELDN.US,D,20180913,000000,93.6,95.76,89.82,93.6,7447,0
+ELDN.US,D,20180914,000000,96.3,96.467,90,91.8,3859,0
+ELDN.US,D,20180917,000000,91.8,92.16,86.22,88.56,3103,0
+ELDN.US,D,20180918,000000,87.12,90,86.4,87.12,2968,0
+ELDN.US,D,20180919,000000,86.04,89.46,83.16,87.3,1480,0
+ELDN.US,D,20180920,000000,89.82,89.82,85.86,87.3,3420,0
+ELDN.US,D,20180921,000000,88.38,90.18,85.32,90.18,6148,0
+ELDN.US,D,20180924,000000,90.18,92.52,83.16,85.86,2984,0
+ELDN.US,D,20180925,000000,84.78,91.98,84.6,91.98,2145,0
+ELDN.US,D,20180926,000000,91.62,93.78,85.543,86.4,1350,0
+ELDN.US,D,20180927,000000,88.74,91.08,85.5,86.4,3033,0
+ELDN.US,D,20180928,000000,84.78,87.737,83.16,84.06,2292,0
+ELDN.US,D,20181001,000000,83.52,84.6,77.04,82.08,2943,0
+ELDN.US,D,20181002,000000,82.08,82.08,79.02,80.1,1721,0
+ELDN.US,D,20181003,000000,79.74,81.81,79.74,81.36,2314,0
+ELDN.US,D,20181004,000000,80.104,82.26,79.234,80.1,2124,0
+ELDN.US,D,20181005,000000,79.234,79.92,76.68,78.264,1591,0
+ELDN.US,D,20181008,000000,76.86,78.48,73.44,73.44,1236,0
+ELDN.US,D,20181009,000000,72,87.66,68.4,75.789,9121,0
+ELDN.US,D,20181010,000000,71.962,82.98,71.962,76.5,1852,0
+ELDN.US,D,20181011,000000,76.5,82.442,76.5,79.74,1777,0
+ELDN.US,D,20181012,000000,79.02,82.26,78.3,79.83,387,0
+ELDN.US,D,20181015,000000,79.92,82.993,79.92,80.1,306,0
+ELDN.US,D,20181016,000000,80.28,85.5,77.76,78.3,773,0
+ELDN.US,D,20181017,000000,81.54,81.54,72.9,78.84,949,0
+ELDN.US,D,20181018,000000,77.4,80.91,73.08,73.08,657,0
+ELDN.US,D,20181019,000000,73.26,76.568,72.234,73.98,444,0
+ELDN.US,D,20181022,000000,73.08,77.22,70.2,75.96,715,0
+ELDN.US,D,20181023,000000,72.18,72.72,57.96,62.28,5838,0
+ELDN.US,D,20181024,000000,62.82,63.913,61.74,61.92,98,0
+ELDN.US,D,20181025,000000,62.28,62.28,60.3,61.2,957,0
+ELDN.US,D,20181026,000000,58.86,63.9,58.86,63,1818,0
+ELDN.US,D,20181029,000000,61.74,62.483,58.14,59.76,972,0
+ELDN.US,D,20181030,000000,58.5,63.72,58.14,59.94,3232,0
+ELDN.US,D,20181031,000000,59.4,62.19,59.4,60.48,1020,0
+ELDN.US,D,20181101,000000,60.3,62.1,60.3,61.92,732,0
+ELDN.US,D,20181102,000000,61.56,63.36,58.973,61.92,866,0
+ELDN.US,D,20181105,000000,63,80.46,60.12,67.86,3224,0
+ELDN.US,D,20181106,000000,67.86,80.802,67.86,73.26,1941,0
+ELDN.US,D,20181107,000000,72.9,75.6,72.9,74.16,1002,0
+ELDN.US,D,20181108,000000,70.2,80.1,70.2,80.1,334,0
+ELDN.US,D,20181109,000000,80.28,82.98,71.636,75.78,76,0
+ELDN.US,D,20181112,000000,71.28,75.24,71.28,71.64,649,0
+ELDN.US,D,20181113,000000,70.02,73.8,67.68,73.62,385,0
+ELDN.US,D,20181114,000000,75.078,75.078,70.781,72.36,737,0
+ELDN.US,D,20181115,000000,70.2,73.8,66.42,73.26,497,0
+ELDN.US,D,20181116,000000,72.9,72.9,65.7,72,530,0
+ELDN.US,D,20181119,000000,67.298,72,63.9,72,1629,0
+ELDN.US,D,20181120,000000,69.3,72.54,64.44,66.96,146,0
+ELDN.US,D,20181121,000000,65.88,71.28,65.34,65.34,324,0
+ELDN.US,D,20181123,000000,65.34,65.635,64.98,64.98,183,0
+ELDN.US,D,20181126,000000,64.98,65.7,61.2,65.34,878,0
+ELDN.US,D,20181127,000000,63.36,68.58,62.613,68.58,695,0
+ELDN.US,D,20181128,000000,67.5,67.5,60.887,64.8,2852,0
+ELDN.US,D,20181129,000000,58.68,64.62,58.68,64.62,2889,0
+ELDN.US,D,20181130,000000,65.52,65.88,62.46,62.46,315,0
+ELDN.US,D,20181203,000000,65.7,68.688,57.96,59.94,1659,0
+ELDN.US,D,20181204,000000,63.371,63.63,54.36,55.98,1288,0
+ELDN.US,D,20181206,000000,55.8,56.7,52.2,52.2,1384,0
+ELDN.US,D,20181207,000000,52.74,59.22,52.74,54,670,0
+ELDN.US,D,20181210,000000,53.82,54.099,47.34,49.68,1601,0
+ELDN.US,D,20181211,000000,49.5,50.76,49.5,49.86,648,0
+ELDN.US,D,20181212,000000,49.86,52.02,45.9,50.58,17678,0
+ELDN.US,D,20181213,000000,50.58,56.7,50.4,51.12,2721,0
+ELDN.US,D,20181214,000000,51.3,54.25,50.22,54,221,0
+ELDN.US,D,20181217,000000,56.7,57.24,51.12,55.08,1404,0
+ELDN.US,D,20181218,000000,55.08,55.08,49.5,49.86,1486,0
+ELDN.US,D,20181219,000000,50.4,52.92,49.5,52.92,211,0
+ELDN.US,D,20181220,000000,50.4,50.4,46.31,48.96,2121,0
+ELDN.US,D,20181221,000000,48.24,48.24,36.18,43.351,1691,0
+ELDN.US,D,20181224,000000,40.5,40.5,36.36,36.72,1539,0
+ELDN.US,D,20181226,000000,37.26,39.96,27.36,27.36,1407,0
+ELDN.US,D,20181227,000000,27.9,36.36,27.9,36,5955,0
+ELDN.US,D,20181228,000000,36,36,30.6,32.22,3889,0
+ELDN.US,D,20181231,000000,34.92,36.54,28.8,28.8,5753,0
+ELDN.US,D,20190102,000000,28.08,36.54,28.08,29.88,356,0
+ELDN.US,D,20190103,000000,29.88,34.2,29.866,34.2,318,0
+ELDN.US,D,20190104,000000,33.84,37.08,33.84,36,673,0
+ELDN.US,D,20190107,000000,36.72,41.202,36.009,39.6,777,0
+ELDN.US,D,20190108,000000,38.16,41.04,36.54,39.089,372,0
+ELDN.US,D,20190109,000000,40.5,44.617,40.169,44.1,912,0
+ELDN.US,D,20190110,000000,43.92,43.92,38.7,40.59,1154,0
+ELDN.US,D,20190111,000000,38.7,42.829,38.16,38.16,376,0
+ELDN.US,D,20190114,000000,38.34,41.4,38.16,41.4,131,0
+ELDN.US,D,20190115,000000,41.22,41.67,38.88,41.67,512,0
+ELDN.US,D,20190116,000000,39.935,41.58,39.935,41.04,41,0
+ELDN.US,D,20190117,000000,39.78,40.703,38.7,38.7,220,0
+ELDN.US,D,20190118,000000,41.04,42.84,38.943,38.943,411,0
+ELDN.US,D,20190122,000000,41.22,51.696,40.68,46.8,2523,0
+ELDN.US,D,20190123,000000,47.34,55.44,46.742,51.84,1184,0
+ELDN.US,D,20190124,000000,52.02,54,48.78,52.2,566,0
+ELDN.US,D,20190125,000000,53.28,53.28,49.608,52.02,794,0
+ELDN.US,D,20190128,000000,52.38,52.38,48.6,48.96,843,0
+ELDN.US,D,20190129,000000,49.5,52.065,44.822,46.8,958,0
+ELDN.US,D,20190130,000000,55.8,55.8,46.26,54.83,1886,0
+ELDN.US,D,20190131,000000,55.98,81.72,55.98,77.4,9363,0
+ELDN.US,D,20190201,000000,80.82,89.64,70.382,74.7,13310,0
+ELDN.US,D,20190204,000000,72.72,75.267,65.52,72,2466,0
+ELDN.US,D,20190205,000000,71.1,75.06,64.8,72,1116,0
+ELDN.US,D,20190206,000000,72.54,73.8,68.2,73.8,484,0
+ELDN.US,D,20190207,000000,73.8,81.36,70.551,81.36,1961,0
+ELDN.US,D,20190208,000000,78.66,84.751,76.68,84.06,3932,0
+ELDN.US,D,20190211,000000,84.24,84.42,78.12,80.1,852,0
+ELDN.US,D,20190212,000000,80.28,82.8,77.4,77.4,766,0
+ELDN.US,D,20190213,000000,80.82,80.82,68.22,77.4,1904,0
+ELDN.US,D,20190214,000000,70.387,76.5,70.387,75.6,1253,0
+ELDN.US,D,20190215,000000,75.96,79.2,74.014,77.4,167,0
+ELDN.US,D,20190219,000000,79.02,80.28,73.991,76.169,2891,0
+ELDN.US,D,20190220,000000,77.4,79.02,73.802,78.3,1269,0
+ELDN.US,D,20190221,000000,79.02,88.2,78.84,85.5,2966,0
+ELDN.US,D,20190222,000000,86.04,86.58,76.883,80.1,1477,0
+ELDN.US,D,20190225,000000,81.18,91.98,79.727,90,2626,0
+ELDN.US,D,20190226,000000,89.82,91.98,85.023,87.48,828,0
+ELDN.US,D,20190227,000000,89.557,93.78,84.96,88.2,3940,0
+ELDN.US,D,20190228,000000,86.202,89.1,85.972,86.94,571,0
+ELDN.US,D,20190301,000000,86.4,89.64,84.42,88.2,1100,0
+ELDN.US,D,20190304,000000,90,90,78.3,82.8,1284,0
+ELDN.US,D,20190305,000000,79.56,82.301,79.56,81.72,410,0
+ELDN.US,D,20190306,000000,81.36,82.8,78.48,80.82,1355,0
+ELDN.US,D,20190307,000000,79.2,81,76.5,81,609,0
+ELDN.US,D,20190308,000000,79.2,79.74,71.82,79.2,2451,0
+ELDN.US,D,20190311,000000,75.78,79.2,72.898,73.62,1243,0
+ELDN.US,D,20190312,000000,73.62,75.78,71.46,75.78,378,0
+ELDN.US,D,20190313,000000,76.68,76.68,70.2,72,1937,0
+ELDN.US,D,20190314,000000,71.46,71.64,63,66.96,5369,0
+ELDN.US,D,20190315,000000,66.6,67.878,63.18,66.6,1244,0
+ELDN.US,D,20190318,000000,66.24,71.1,63.677,70.56,1374,0
+ELDN.US,D,20190319,000000,70.99,76.5,70.2,76.5,1143,0
+ELDN.US,D,20190320,000000,74.435,76.32,72,76.32,531,0
+ELDN.US,D,20190321,000000,75.96,81.18,74.7,77.94,1106,0
+ELDN.US,D,20190322,000000,77.94,77.94,72.9,76.5,1111,0
+ELDN.US,D,20190325,000000,75.78,75.956,68.22,71.46,551,0
+ELDN.US,D,20190326,000000,72.54,74.7,70.2,73.26,507,0
+ELDN.US,D,20190327,000000,72.9,74.059,69.957,73.8,842,0
+ELDN.US,D,20190328,000000,72.9,75.6,70.56,75.6,308,0
+ELDN.US,D,20190329,000000,74.7,74.7,72.36,72.36,278,0
+ELDN.US,D,20190401,000000,75.6,79.762,68.4,75.6,763,0
+ELDN.US,D,20190402,000000,75.06,79.74,74.16,78.48,1817,0
+ELDN.US,D,20190403,000000,78.48,78.48,74.7,74.88,499,0
+ELDN.US,D,20190404,000000,74.16,79.74,74.16,79.02,910,0
+ELDN.US,D,20190405,000000,78.3,79.38,74.7,75.06,822,0
+ELDN.US,D,20190408,000000,75.42,78.66,75.42,78.3,189,0
+ELDN.US,D,20190409,000000,77.382,78.3,77.382,78.3,154,0
+ELDN.US,D,20190410,000000,75.78,79.2,75.78,77.4,751,0
+ELDN.US,D,20190411,000000,77.4,79.2,76.707,79.2,448,0
+ELDN.US,D,20190412,000000,78.3,79.2,76.889,77.58,574,0
+ELDN.US,D,20190415,000000,78.48,79.2,75.06,79.2,632,0
+ELDN.US,D,20190416,000000,79.38,79.38,74.713,77.76,257,0
+ELDN.US,D,20190417,000000,76.86,77.94,74.7,74.7,403,0
+ELDN.US,D,20190418,000000,74.88,77.94,74.878,76.32,495,0
+ELDN.US,D,20190422,000000,74.16,74.16,49.68,53.46,17008,0
+ELDN.US,D,20190423,000000,53.64,57.499,49.86,52.92,4511,0
+ELDN.US,D,20190424,000000,52.74,54,49.86,52.2,2837,0
+ELDN.US,D,20190425,000000,53.28,55.188,47.7,51.12,1195,0
+ELDN.US,D,20190426,000000,50.58,55.62,46.476,54,1786,0
+ELDN.US,D,20190429,000000,53.82,53.82,49.68,51.21,637,0
+ELDN.US,D,20190430,000000,50.04,50.994,41.04,47.7,14913,0
+ELDN.US,D,20190501,000000,48.78,51.052,46.62,50.04,1331,0
+ELDN.US,D,20190502,000000,50.4,53.1,47.88,49.14,11612,0
+ELDN.US,D,20190503,000000,49.261,49.5,45,46.62,8758,0
+ELDN.US,D,20190506,000000,49.979,49.979,45,46.08,1443,0
+ELDN.US,D,20190507,000000,47.7,50.22,44.64,47.977,6618,0
+ELDN.US,D,20190508,000000,49.32,49.5,44.82,48.42,6206,0
+ELDN.US,D,20190509,000000,47.7,47.7,43.2,44.1,4298,0
+ELDN.US,D,20190510,000000,43.38,43.92,41.94,42.3,5821,0
+ELDN.US,D,20190513,000000,41.58,42.66,38.88,39.42,2733,0
+ELDN.US,D,20190514,000000,39.42,42.3,39.42,39.96,698,0
+ELDN.US,D,20190515,000000,37.98,41.94,37.98,39.6,1911,0
+ELDN.US,D,20190516,000000,39.6,42.458,38.52,38.867,3201,0
+ELDN.US,D,20190517,000000,37.98,39.42,37.08,37.44,2168,0
+ELDN.US,D,20190520,000000,36.9,37.057,32.94,33.66,5574,0
+ELDN.US,D,20190521,000000,34.2,37.62,33.84,34.38,4416,0
+ELDN.US,D,20190522,000000,35.818,40.32,34.02,34.2,25577,0
+ELDN.US,D,20190523,000000,32.976,34.74,30.78,30.78,9613,0
+ELDN.US,D,20190524,000000,33.12,33.12,29.34,29.34,3444,0
+ELDN.US,D,20190528,000000,31.14,33.547,29.7,30.6,27189,0
+ELDN.US,D,20190529,000000,32.94,32.94,29.16,30.6,23494,0
+ELDN.US,D,20190530,000000,30.42,31.14,27.9,30.06,19276,0
+ELDN.US,D,20190531,000000,28.98,33.12,28.98,30.96,60087,0
+ELDN.US,D,20190603,000000,31.5,31.5,27.72,28.62,32911,0
+ELDN.US,D,20190604,000000,28.62,31.32,28.26,29.7,27523,0
+ELDN.US,D,20190605,000000,29.52,30.274,26.28,29.34,37513,0
+ELDN.US,D,20190606,000000,30.06,32.76,29.88,30.6,23805,0
+ELDN.US,D,20190607,000000,30.6,31.68,28.8,30.06,34650,0
+ELDN.US,D,20190610,000000,28.26,31.68,27,29.7,18210,0
+ELDN.US,D,20190611,000000,29.7,30.42,23.76,26.82,29124,0
+ELDN.US,D,20190612,000000,26.46,26.46,22.5,23.58,35733,0
+ELDN.US,D,20190613,000000,23.22,24.84,22.5,23.58,15453,0
+ELDN.US,D,20190614,000000,23.22,24.48,18.9,18.9,30112,0
+ELDN.US,D,20190617,000000,19.8,22.5,19.08,20.34,14173,0
+ELDN.US,D,20190618,000000,20.7,21.42,19.26,19.26,12271,0
+ELDN.US,D,20190619,000000,19.8,19.98,18.18,18.9,8204,0
+ELDN.US,D,20190620,000000,18.9,19.845,18.9,19.26,4984,0
+ELDN.US,D,20190621,000000,19.08,19.8,18.72,18.9,8949,0
+ELDN.US,D,20190624,000000,18.9,19.778,17.1,17.575,11912,0
+ELDN.US,D,20190625,000000,17.712,18.54,16.38,18,6897,0
+ELDN.US,D,20190626,000000,18,18.9,16.92,18.18,3200,0
+ELDN.US,D,20190627,000000,18,18.72,17.224,17.872,3861,0
+ELDN.US,D,20190628,000000,18.18,18.72,17.28,18.18,3189,0
+ELDN.US,D,20190701,000000,18.36,18.36,16.92,17.64,5189,0
+ELDN.US,D,20190702,000000,18.36,18.36,15.858,16.469,7104,0
+ELDN.US,D,20190703,000000,16.56,17.1,15.12,16.56,2389,0
+ELDN.US,D,20190705,000000,15.66,16.443,15.545,16.018,3360,0
+ELDN.US,D,20190708,000000,16.74,17.1,14.699,15.48,9061,0
+ELDN.US,D,20190709,000000,14.762,17.998,13.37,17.654,23138,0
+ELDN.US,D,20190710,000000,16.74,17.64,15.71,16.022,5449,0
+ELDN.US,D,20190711,000000,16.022,16.897,15.3,15.84,2800,0
+ELDN.US,D,20190712,000000,16.641,16.641,15.304,15.66,1789,0
+ELDN.US,D,20190715,000000,15.66,16.36,15.48,15.48,3010,0
+ELDN.US,D,20190716,000000,15.48,16.56,14.4,15.12,13240,0
+ELDN.US,D,20190717,000000,15.12,16.164,14.042,15.84,13186,0
+ELDN.US,D,20190718,000000,15.48,16.555,15.48,15.894,5920,0
+ELDN.US,D,20190719,000000,15.48,16.285,15.462,15.988,4078,0
+ELDN.US,D,20190722,000000,16.29,17.64,16.2,16.409,12905,0
+ELDN.US,D,20190723,000000,17.087,17.46,16.202,16.812,7705,0
+ELDN.US,D,20190724,000000,16.949,17.649,14.821,15.66,11750,0
+ELDN.US,D,20190725,000000,15.66,15.883,14.544,14.582,3934,0
+ELDN.US,D,20190726,000000,14.58,17.1,14.58,16.2,8060,0
+ELDN.US,D,20190729,000000,16.038,16.038,15.354,15.482,2638,0
+ELDN.US,D,20190730,000000,16.038,16.038,14.76,14.976,5648,0
+ELDN.US,D,20190731,000000,14.94,16.002,14.76,15.172,1565,0
+ELDN.US,D,20190801,000000,15.66,16.002,14.76,14.76,3239,0
+ELDN.US,D,20190802,000000,14.771,15.309,12.96,13.995,7719,0
+ELDN.US,D,20190805,000000,13.5,13.982,13.5,13.608,4008,0
+ELDN.US,D,20190806,000000,13.5,15.966,12.782,14.555,7917,0
+ELDN.US,D,20190807,000000,14.555,14.94,13.702,14.49,1538,0
+ELDN.US,D,20190808,000000,14.605,15.478,14.054,14.981,1921,0
+ELDN.US,D,20190809,000000,15.653,15.653,14.981,15.3,1108,0
+ELDN.US,D,20190812,000000,15.12,15.966,13.702,14.806,2054,0
+ELDN.US,D,20190813,000000,14.738,14.738,14.402,14.738,3780,0
+ELDN.US,D,20190814,000000,14.04,15.12,14.04,14.4,1949,0
+ELDN.US,D,20190815,000000,14.04,14.94,14.04,14.157,4276,0
+ELDN.US,D,20190816,000000,14.22,14.44,13.5,14.13,1100,0
+ELDN.US,D,20190819,000000,14.13,14.832,13.626,14.22,1528,0
+ELDN.US,D,20190820,000000,13.626,14.904,13.626,13.876,3916,0
+ELDN.US,D,20190821,000000,13.876,14.4,13.67,14.143,1110,0
+ELDN.US,D,20190822,000000,14.503,14.503,13.68,14.04,947,0
+ELDN.US,D,20190823,000000,14.4,14.4,13.14,13.154,2508,0
+ELDN.US,D,20190826,000000,13.495,13.5,12.866,13.093,2107,0
+ELDN.US,D,20190827,000000,13.167,13.302,10.291,12.413,3813,0
+ELDN.US,D,20190828,000000,12.42,12.958,11.704,12.422,1438,0
+ELDN.US,D,20190829,000000,12.96,12.96,12.42,12.78,2904,0
+ELDN.US,D,20190830,000000,12.42,13.5,12.42,13.14,262,0
+ELDN.US,D,20190903,000000,13.5,13.5,12.42,12.537,485,0
+ELDN.US,D,20190904,000000,12.6,13.318,12.42,12.958,526,0
+ELDN.US,D,20190905,000000,12.938,13.32,11.498,12.06,2982,0
+ELDN.US,D,20190906,000000,12.06,12.6,11.52,12.598,2482,0
+ELDN.US,D,20190909,000000,12.96,13.5,12.96,13.5,1893,0
+ELDN.US,D,20190910,000000,13.5,14.4,13.32,13.403,2469,0
+ELDN.US,D,20190911,000000,14.175,14.652,13.68,13.97,1830,0
+ELDN.US,D,20190912,000000,14.04,14.4,13.5,14.036,2628,0
+ELDN.US,D,20190913,000000,14.4,14.4,13.68,13.68,2350,0
+ELDN.US,D,20190916,000000,13.86,14.382,13.68,14.211,2772,0
+ELDN.US,D,20190917,000000,13.86,14.211,13.86,14.031,672,0
+ELDN.US,D,20190918,000000,13.86,14.211,13.505,14.04,1925,0
+ELDN.US,D,20190919,000000,13.5,14.4,13.14,13.68,3489,0
+ELDN.US,D,20190920,000000,13.68,14.04,13.14,13.52,1762,0
+ELDN.US,D,20190923,000000,12.96,13.608,12.6,13.14,1407,0
+ELDN.US,D,20190924,000000,13.464,13.464,12.42,13.158,2002,0
+ELDN.US,D,20190925,000000,12.847,13.14,11.994,12.15,3110,0
+ELDN.US,D,20190926,000000,12.06,12.879,11.09,11.988,2791,0
+ELDN.US,D,20190927,000000,11.988,12.564,11.322,12.24,1825,0
+ELDN.US,D,20190930,000000,11.873,12.182,11.16,11.16,1326,0
+ELDN.US,D,20191001,000000,11.52,12.013,10.584,11.304,1820,0
+ELDN.US,D,20191002,000000,11.16,11.574,10.1,10.138,3844,0
+ELDN.US,D,20191003,000000,10.44,10.798,10.139,10.798,190,0
+ELDN.US,D,20191004,000000,11.16,11.34,10.116,10.832,187,0
+ELDN.US,D,20191007,000000,10.832,11.16,9.9,10.28,18992,0
+ELDN.US,D,20191008,000000,10.683,10.683,9.9,9.9,7512,0
+ELDN.US,D,20191009,000000,10.53,10.53,9.72,9.72,5857,0
+ELDN.US,D,20191010,000000,9.72,9.72,9.09,9.36,1787,0
+ELDN.US,D,20191011,000000,9.09,10.404,9.09,9.798,5404,0
+ELDN.US,D,20191014,000000,10.255,10.483,8.64,8.7354,3841,0
+ELDN.US,D,20191015,000000,8.82,9,8.1972,8.2229,5755,0
+ELDN.US,D,20191016,000000,8.46,13.14,7.2,10.674,65748,0
+ELDN.US,D,20191017,000000,9.3618,9.828,7.8318,9.36,26770,0
+ELDN.US,D,20191018,000000,9.1422,9.3528,9,9.0864,3457,0
+ELDN.US,D,20191021,000000,8.64,9.18,8.1198,8.82,1356,0
+ELDN.US,D,20191022,000000,8.4402,8.586,8.1198,8.4816,2902,0
+ELDN.US,D,20191023,000000,8.3214,10.98,8.3214,10.08,7299,0
+ELDN.US,D,20191024,000000,10.44,10.748,9.904,10.319,3221,0
+ELDN.US,D,20191025,000000,10.08,10.616,9.952,10.26,1861,0
+ELDN.US,D,20191028,000000,10.388,11.88,9.72,10.802,3769,0
+ELDN.US,D,20191029,000000,11.16,12.06,10.8,11.261,8724,0
+ELDN.US,D,20191030,000000,11.744,11.88,10.62,11.036,1597,0
+ELDN.US,D,20191031,000000,11.25,11.7,10.622,11.16,2696,0
+ELDN.US,D,20191101,000000,11.698,11.7,10.98,11.444,862,0
+ELDN.US,D,20191104,000000,11.16,11.768,10.982,11.151,2553,0
+ELDN.US,D,20191105,000000,11.16,12.001,11.16,11.7,1452,0
+ELDN.US,D,20191106,000000,11.878,12.04,11.52,12.04,2282,0
+ELDN.US,D,20191107,000000,11.313,12.056,11.313,11.97,708,0
+ELDN.US,D,20191108,000000,11.615,12.24,11.615,12.179,658,0
+ELDN.US,D,20191111,000000,11.538,13.5,11.16,12.96,8737,0
+ELDN.US,D,20191112,000000,13.14,13.61,11.7,12.6,3664,0
+ELDN.US,D,20191113,000000,14.4,14.4,11.34,11.34,4608,0
+ELDN.US,D,20191114,000000,11.34,12.474,10.374,11.438,1674,0
+ELDN.US,D,20191115,000000,11.567,12.33,10.629,11.7,3216,0
+ELDN.US,D,20191118,000000,11.907,12.24,11.7,12.026,261,0
+ELDN.US,D,20191119,000000,12.238,12.238,10.982,11.992,442,0
+ELDN.US,D,20191120,000000,12.06,12.24,11.702,11.88,1091,0
+ELDN.US,D,20191121,000000,11.7,12.19,11.219,11.878,3590,0
+ELDN.US,D,20191122,000000,11.263,11.664,11.16,11.518,1794,0
+ELDN.US,D,20191125,000000,10.98,10.98,10.058,10.811,2240,0
+ELDN.US,D,20191126,000000,11.07,11.16,10.44,10.798,2899,0
+ELDN.US,D,20191127,000000,12.24,12.24,10.798,11.061,6909,0
+ELDN.US,D,20191129,000000,11.7,12.24,11.16,11.938,2632,0
+ELDN.US,D,20191202,000000,11.448,12.022,10.8,11.151,1616,0
+ELDN.US,D,20191203,000000,10.62,11.309,10.525,10.978,1779,0
+ELDN.US,D,20191204,000000,10.8,10.912,8.658,9.72,16207,0
+ELDN.US,D,20191205,000000,9.72,9.72,9.3366,9.4194,1991,0
+ELDN.US,D,20191206,000000,10.078,10.078,9.4932,9.4932,2090,0
+ELDN.US,D,20191209,000000,9.99,9.99,9.36,9.3618,1064,0
+ELDN.US,D,20191210,000000,9.9,15.115,8.82,10.53,76054,0
+ELDN.US,D,20191211,000000,9.544,10.8,9.414,9.72,13043,0
+ELDN.US,D,20191212,000000,9.9,9.9,9.18,9.576,6770,0
+ELDN.US,D,20191213,000000,9.18,10.53,9.0054,9.36,6731,0
+ELDN.US,D,20191216,000000,10.08,10.08,9.1224,9.52,1771,0
+ELDN.US,D,20191217,000000,9.36,10.024,9.054,9.36,11776,0
+ELDN.US,D,20191218,000000,9.3348,9.639,9.0198,9.0414,5226,0
+ELDN.US,D,20191219,000000,9.54,9.54,9,9.1746,14506,0
+ELDN.US,D,20191220,000000,9.2268,11.52,9.1818,11.34,9183,0
+ELDN.US,D,20191223,000000,11.34,11.34,10.082,10.98,2542,0
+ELDN.US,D,20191224,000000,11.16,11.16,10.476,10.993,1458,0
+ELDN.US,D,20191226,000000,11.16,11.718,10.537,10.984,4693,0
+ELDN.US,D,20191227,000000,10.98,11.878,10.8,11.158,2893,0
+ELDN.US,D,20191230,000000,10.98,12.364,10.305,10.608,5996,0
+ELDN.US,D,20191231,000000,10.35,11.34,10.085,10.44,3203,0
+ELDN.US,D,20200102,000000,10.64,11.156,10.26,10.978,982,0
+ELDN.US,D,20200103,000000,10.863,11.34,10.26,10.98,1452,0
+ELDN.US,D,20200106,000000,10.976,12.24,10.8,12.062,7625,0
+ELDN.US,D,20200107,000000,12.238,12.361,11.16,11.206,2490,0
+ELDN.US,D,20200108,000000,10.98,13.199,10.98,13.14,14175,0
+ELDN.US,D,20200109,000000,12.96,17.1,12.69,17.1,38598,0
+ELDN.US,D,20200110,000000,17.82,17.82,14.76,16.108,15479,0
+ELDN.US,D,20200113,000000,16.13,16.13,12.665,13.493,15080,0
+ELDN.US,D,20200114,000000,13.302,13.388,12.33,12.746,9245,0
+ELDN.US,D,20200115,000000,13.097,13.669,12.424,12.915,5967,0
+ELDN.US,D,20200116,000000,13.14,13.14,12.06,12.42,5443,0
+ELDN.US,D,20200117,000000,12.281,13.464,11.394,12.454,12027,0
+ELDN.US,D,20200121,000000,12.413,13.052,11.88,12.42,3442,0
+ELDN.US,D,20200122,000000,12.42,12.42,10.84,11.698,4697,0
+ELDN.US,D,20200123,000000,12.24,12.366,10.98,11.574,4567,0
+ELDN.US,D,20200124,000000,11.736,13.86,10.8,11.484,30078,0
+ELDN.US,D,20200127,000000,10.98,11.43,10.292,10.44,8102,0
+ELDN.US,D,20200128,000000,10.962,11.942,10.08,10.08,3703,0
+ELDN.US,D,20200129,000000,10.179,12.6,9.72,10.795,87455,0
+ELDN.US,D,20200130,000000,12.6,12.6,10.895,11.653,106057,0
+ELDN.US,D,20200131,000000,11.653,11.653,9.9,10.602,27472,0
+ELDN.US,D,20200203,000000,10.098,10.44,9.45,9.54,26398,0
+ELDN.US,D,20200204,000000,9.54,9.954,9,9.18,17191,0
+ELDN.US,D,20200205,000000,9.198,9.63,9.0216,9.0396,17545,0
+ELDN.US,D,20200206,000000,9.18,9.3852,8.28,9.27,28427,0
+ELDN.US,D,20200207,000000,9.27,9.45,8.46,8.6382,16876,0
+ELDN.US,D,20200210,000000,8.6292,9.414,8.46,9.2898,12245,0
+ELDN.US,D,20200211,000000,9.1566,9.648,9.1566,9.542,5907,0
+ELDN.US,D,20200212,000000,9.644,9.644,8.9316,9.3636,4674,0
+ELDN.US,D,20200213,000000,9.504,9.54,9.18,9.536,9847,0
+ELDN.US,D,20200214,000000,9.306,9.871,8.6796,9.36,10123,0
+ELDN.US,D,20200218,000000,9.3474,9.808,8.6436,8.9982,14100,0
+ELDN.US,D,20200219,000000,8.727,9.536,8.727,9.522,11523,0
+ELDN.US,D,20200220,000000,9.515,9.536,9,9.2124,6370,0
+ELDN.US,D,20200221,000000,9.36,9.522,8.8398,9.36,7853,0
+ELDN.US,D,20200224,000000,9.522,9.522,8.4888,9.1782,20845,0
+ELDN.US,D,20200225,000000,8.82,9.513,8.82,9.2682,13162,0
+ELDN.US,D,20200226,000000,9.234,9.72,8.8218,9.72,11359,0
+ELDN.US,D,20200227,000000,9.738,10.44,9.18,10.255,11548,0
+ELDN.US,D,20200228,000000,10.44,10.44,9.36,10.076,14916,0
+ELDN.US,D,20200302,000000,10.26,10.75,9.905,10.449,16760,0
+ELDN.US,D,20200303,000000,10.98,10.98,10.089,10.387,16435,0
+ELDN.US,D,20200304,000000,10.566,10.566,9.684,9.904,7954,0
+ELDN.US,D,20200305,000000,9.742,10.08,9.3618,9.3618,4633,0
+ELDN.US,D,20200306,000000,9.3618,9.54,8.64,8.7102,10163,0
+ELDN.US,D,20200309,000000,8.28,8.64,7.596,8.28,9342,0
+ELDN.US,D,20200310,000000,8.406,9.045,7.2,8.433,11092,0
+ELDN.US,D,20200311,000000,8.172,8.37,7.2,7.56,4618,0
+ELDN.US,D,20200312,000000,7.56,7.56,6.1424,6.6618,6155,0
+ELDN.US,D,20200313,000000,6.9228,7.2,5.7726,6.2286,5993,0
+ELDN.US,D,20200316,000000,5.832,6.12,4.5324,5.3568,7202,0
+ELDN.US,D,20200317,000000,8.469,8.469,4.6818,5.814,4916,0
+ELDN.US,D,20200318,000000,5.76,6.12,4.5018,4.6836,7707,0
+ELDN.US,D,20200319,000000,5.598,5.598,4.5,4.7304,5982,0
+ELDN.US,D,20200320,000000,5.427,5.427,4.5,5.0454,9443,0
+ELDN.US,D,20200323,000000,5.67,6.156,5.2711,5.6538,12086,0
+ELDN.US,D,20200324,000000,5.9382,6.2316,5.5782,6.0282,3926,0
+ELDN.US,D,20200325,000000,6.3306,7.2,5.9418,6.84,9223,0
+ELDN.US,D,20200326,000000,6.912,6.912,5.94,6.732,12031,0
+ELDN.US,D,20200327,000000,6.84,7.3224,6.75,7.0776,5174,0
+ELDN.US,D,20200330,000000,7.1928,7.3548,6.5016,7.0164,3301,0
+ELDN.US,D,20200331,000000,7.3656,7.704,6.8616,7.02,3469,0
+ELDN.US,D,20200401,000000,7.011,7.2,5.9454,6.8328,2800,0
+ELDN.US,D,20200402,000000,7.0101,7.0164,6.2928,6.66,596,0
+ELDN.US,D,20200403,000000,6.66,6.84,5.4018,6.1056,11436,0
+ELDN.US,D,20200406,000000,5.958,6.66,5.76,6.237,5774,0
+ELDN.US,D,20200407,000000,6.3,6.66,5.9436,6.354,2326,0
+ELDN.US,D,20200408,000000,6.264,6.5016,5.7618,6.4818,2440,0
+ELDN.US,D,20200409,000000,6.534,7.2,6.219,6.6564,2456,0
+ELDN.US,D,20200413,000000,7.2,7.74,6.4836,6.768,8181,0
+ELDN.US,D,20200414,000000,8.28,8.28,6.7698,6.7698,10277,0
+ELDN.US,D,20200415,000000,6.75,6.75,6.012,6.6159,7722,0
+ELDN.US,D,20200416,000000,6.6618,7.2,6.6618,6.93,2107,0
+ELDN.US,D,20200417,000000,7.02,7.92,6.8184,6.8456,4831,0
+ELDN.US,D,20200420,000000,7.2,8.4636,7.2,8.2422,25354,0
+ELDN.US,D,20200421,000000,8.19,10.71,7.56,10.438,62866,0
+ELDN.US,D,20200422,000000,12.06,12.958,10.62,11.428,105793,0
+ELDN.US,D,20200423,000000,11.7,11.971,10.262,11.303,37356,0
+ELDN.US,D,20200424,000000,11.16,11.7,10.838,11.104,10131,0
+ELDN.US,D,20200427,000000,10.89,12.42,10.62,11.59,32800,0
+ELDN.US,D,20200428,000000,11.651,11.878,10.809,11.34,8074,0
+ELDN.US,D,20200429,000000,10.98,12.928,10.98,11.7,21032,0
+ELDN.US,D,20200430,000000,12.06,12.465,11.255,12.465,13517,0
+ELDN.US,D,20200501,000000,12.285,12.528,11.342,11.52,11398,0
+ELDN.US,D,20200504,000000,11.502,12.24,11.16,11.522,7511,0
+ELDN.US,D,20200505,000000,11.637,11.777,10.847,10.98,9526,0
+ELDN.US,D,20200506,000000,10.8,11.102,7.56,10.408,30602,0
+ELDN.US,D,20200507,000000,10.26,10.976,9.0396,10.154,6248,0
+ELDN.US,D,20200508,000000,10.44,10.98,10.267,10.552,8359,0
+ELDN.US,D,20200511,000000,10.976,11.61,10.797,11.52,14730,0
+ELDN.US,D,20200512,000000,11.7,13.405,10.532,12.42,57270,0
+ELDN.US,D,20200513,000000,13.32,18.9,12.96,16.02,223822,0
+ELDN.US,D,20200514,000000,19.08,22.86,17.28,18.9,397475,0
+ELDN.US,D,20200515,000000,17.64,17.917,14.58,17.46,90708,0
+ELDN.US,D,20200518,000000,19.98,20.16,17.46,18.18,35173,0
+ELDN.US,D,20200519,000000,19.62,19.8,17.46,18,43708,0
+ELDN.US,D,20200520,000000,18.18,19.44,18.18,18.72,23040,0
+ELDN.US,D,20200521,000000,18.9,19.62,17.645,19.08,22903,0
+ELDN.US,D,20200522,000000,19.62,19.62,18.18,18.18,13653,0
+ELDN.US,D,20200526,000000,19.08,22.5,18.9,21.42,53986,0
+ELDN.US,D,20200527,000000,21.24,21.42,18.364,20.52,25442,0
+ELDN.US,D,20200528,000000,19.62,26.1,18.9,23.58,136346,0
+ELDN.US,D,20200529,000000,23.76,24.66,19.8,22.86,55400,0
+ELDN.US,D,20200601,000000,10.89,13.09,10.264,11.07,707357,0
+ELDN.US,D,20200602,000000,10.62,10.627,9.556,10.013,147463,0
+ELDN.US,D,20200603,000000,9.855,9.9,8.46,9.0846,108875,0
+ELDN.US,D,20200604,000000,9.18,9.63,8.8308,9.628,85581,0
+ELDN.US,D,20200605,000000,9.63,9.9,9.234,9.54,90340,0
+ELDN.US,D,20200608,000000,9.9,10.44,9.36,10.08,131114,0
+ELDN.US,D,20200609,000000,10.44,11.7,9.599,10.708,233422,0
+ELDN.US,D,20200610,000000,10.8,10.98,9.738,9.81,79947,0
+ELDN.US,D,20200611,000000,9.2394,9.862,8.91,9.3024,100227,0
+ELDN.US,D,20200612,000000,9.81,9.887,9.1818,9.27,57859,0
+ELDN.US,D,20200615,000000,9,9.72,9,9.3672,29792,0
+ELDN.US,D,20200616,000000,9.72,9.9,9.4464,9.716,36837,0
+ELDN.US,D,20200617,000000,9.659,9.862,9.1854,9.54,43823,0
+ELDN.US,D,20200618,000000,9.517,9.517,9.225,9.517,29088,0
+ELDN.US,D,20200619,000000,9.666,9.718,9.3636,9.54,25354,0
+ELDN.US,D,20200622,000000,9.619,9.9,9.225,9.596,33815,0
+ELDN.US,D,20200623,000000,9.54,9.632,9.378,9.632,19753,0
+ELDN.US,D,20200624,000000,9.54,9.628,9.072,9.3492,40950,0
+ELDN.US,D,20200625,000000,9.36,9.36,9.09,9.36,13900,0
+ELDN.US,D,20200626,000000,9,9.3582,9,9,41173,0
+ELDN.US,D,20200629,000000,9.4284,9.4284,7.5618,8.64,52512,0
+ELDN.US,D,20200630,000000,8.6544,8.802,8.1,8.2512,26634,0
+ELDN.US,D,20200701,000000,8.271,8.4582,8.1,8.1864,16641,0
+ELDN.US,D,20200702,000000,8.3196,8.46,7.74,8.3178,30052,0
+ELDN.US,D,20200706,000000,9.216,9.216,7.938,8.1,28331,0
+ELDN.US,D,20200707,000000,8.19,8.424,7.9398,8.2674,17777,0
+ELDN.US,D,20200708,000000,8.37,8.55,8.28,8.3718,16296,0
+ELDN.US,D,20200709,000000,8.91,10.62,8.46,9.009,228946,0
+ELDN.US,D,20200710,000000,8.4348,8.8146,8.289,8.7102,27457,0
+ELDN.US,D,20200713,000000,8.838,8.838,8.3358,8.46,27807,0
+ELDN.US,D,20200714,000000,8.3718,8.4582,7.916,8.1,23372,0
+ELDN.US,D,20200715,000000,8.1,8.6202,8.1,8.6202,14874,0
+ELDN.US,D,20200716,000000,8.5644,8.8182,8.5518,8.7336,11240,0
+ELDN.US,D,20200717,000000,8.8002,9.18,8.46,8.8596,20013,0
+ELDN.US,D,20200720,000000,8.73,8.955,8.469,8.7642,15557,0
+ELDN.US,D,20200721,000000,9,10.438,8.784,10.26,188810,0
+ELDN.US,D,20200722,000000,10.98,10.998,9.1467,10.071,133929,0
+ELDN.US,D,20200723,000000,9.54,9.918,8.64,8.9388,56390,0
+ELDN.US,D,20200724,000000,8.82,9.1548,8.64,9.063,25698,0
+ELDN.US,D,20200727,000000,9.1008,9.36,8.6796,9.0054,23597,0
+ELDN.US,D,20200728,000000,9,9,8.55,8.64,16240,0
+ELDN.US,D,20200729,000000,8.6688,8.82,8.5428,8.7426,13827,0
+ELDN.US,D,20200730,000000,8.7174,8.7264,8.307,8.5662,12234,0
+ELDN.US,D,20200731,000000,8.46,8.6238,8.181,8.1864,12955,0
+ELDN.US,D,20200803,000000,8.1864,8.478,8.1,8.37,12652,0
+ELDN.US,D,20200804,000000,8.1486,8.6022,8.1,8.406,10475,0
+ELDN.US,D,20200805,000000,8.2134,9,8.2134,8.5158,19210,0
+ELDN.US,D,20200806,000000,8.5158,9.162,8.4834,8.64,30946,0
+ELDN.US,D,20200807,000000,8.9118,8.9118,8.37,8.6094,12638,0
+ELDN.US,D,20200810,000000,8.694,8.9046,8.64,8.856,9710,0
+ELDN.US,D,20200811,000000,9,9,8.3268,8.6022,15189,0
+ELDN.US,D,20200812,000000,8.5374,8.6004,8.1,8.2692,16601,0
+ELDN.US,D,20200813,000000,8.1198,8.271,8.1018,8.1702,7990,0
+ELDN.US,D,20200814,000000,8.2656,8.2764,7.7418,7.8804,18725,0
+ELDN.US,D,20200817,000000,7.92,7.92,7.218,7.4196,26798,0
+ELDN.US,D,20200818,000000,7.704,7.794,7.3098,7.4079,7254,0
+ELDN.US,D,20200819,000000,7.38,8.1,7.29,7.7382,16430,0
+ELDN.US,D,20200820,000000,7.92,8.2782,7.74,7.8966,14854,0
+ELDN.US,D,20200821,000000,7.7616,8.1054,7.6176,8.1,7594,0
+ELDN.US,D,20200824,000000,7.9362,7.9362,7.434,7.902,19272,0
+ELDN.US,D,20200825,000000,7.893,8.28,7.6338,7.9472,9849,0
+ELDN.US,D,20200826,000000,7.704,8.1018,7.524,7.5242,12536,0
+ELDN.US,D,20200827,000000,7.686,7.686,7.29,7.389,7494,0
+ELDN.US,D,20200828,000000,7.29,8.172,7.29,7.722,21717,0
+ELDN.US,D,20200831,000000,7.56,7.938,7.56,7.569,5122,0
+ELDN.US,D,20200901,000000,7.6464,7.74,7.2918,7.2918,8569,0
+ELDN.US,D,20200902,000000,7.2972,7.5258,6.912,7.0272,14023,0
+ELDN.US,D,20200903,000000,6.858,7.2198,6.5059,6.867,10521,0
+ELDN.US,D,20200904,000000,6.66,7.1838,6.1578,6.768,14363,0
+ELDN.US,D,20200908,000000,6.768,7.164,6.3378,6.984,10923,0
+ELDN.US,D,20200909,000000,7.02,7.1838,6.8402,6.966,3903,0
+ELDN.US,D,20200910,000000,7.2,7.2,6.84,6.867,2995,0
+ELDN.US,D,20200911,000000,6.8508,7.326,6.84,6.8796,12719,0
+ELDN.US,D,20200914,000000,7.2,7.3044,6.2118,6.822,500254,0
+ELDN.US,D,20200915,000000,19.26,24.3,16.205,19.98,10177357,0
+ELDN.US,D,20200916,000000,17.244,18.54,16.292,18,536937,0
+ELDN.US,D,20200917,000000,16.74,17.278,15.3,15.66,168374,0
+ELDN.US,D,20200918,000000,15.12,16.92,14.958,16.031,95853,0
+ELDN.US,D,20200921,000000,15.66,16.738,14.58,16.06,95416,0
+ELDN.US,D,20200922,000000,15.685,18.54,15.615,17.532,167445,0
+ELDN.US,D,20200923,000000,17.824,18.36,15.683,17.444,65711,0
+ELDN.US,D,20200924,000000,16.911,17.82,15.841,16.74,31333,0
+ELDN.US,D,20200925,000000,16.74,17.82,16.294,17.406,36101,0
+ELDN.US,D,20200928,000000,17.64,18.36,17.136,17.3,27536,0
+ELDN.US,D,20200929,000000,17.82,18.9,17.402,17.645,44173,0
+ELDN.US,D,20200930,000000,18.36,18.36,16.92,17.1,17859,0
+ELDN.US,D,20201001,000000,16.97,17.64,16.679,17.154,14711,0
+ELDN.US,D,20201002,000000,16.846,16.884,14.616,16.2,69389,0
+ELDN.US,D,20201005,000000,15,18.33,14,18.33,93449,0
+ELDN.US,D,20201006,000000,18.35,18.801,16.51,17.18,30883,0
+ELDN.US,D,20201007,000000,17.64,18,16,18,39093,0
+ELDN.US,D,20201008,000000,17.41,18,16.58,17,22152,0
+ELDN.US,D,20201009,000000,16.97,17.48,16.5,16.55,22575,0
+ELDN.US,D,20201012,000000,16.59,16.59,15.8,16.2,20888,0
+ELDN.US,D,20201013,000000,16.19,16.19,15.72,16.01,5656,0
+ELDN.US,D,20201014,000000,15.98,16.8,15.51,16.5,8394,0
+ELDN.US,D,20201015,000000,16.3,16.73,15.79,16.6,9822,0
+ELDN.US,D,20201016,000000,16.64,17.19,16.38,17.05,15924,0
+ELDN.US,D,20201019,000000,17.8,17.99,17.005,17.2601,10089,0
+ELDN.US,D,20201020,000000,17.28,17.6,17.15,17.27,6691,0
+ELDN.US,D,20201021,000000,17.31,17.66,17.12,17.13,6421,0
+ELDN.US,D,20201022,000000,17.37,17.6,16.87,16.9725,14463,0
+ELDN.US,D,20201023,000000,16.81,17.61,16.3047,16.62,28928,0
+ELDN.US,D,20201026,000000,16.88,16.88,15.49,15.65,9460,0
+ELDN.US,D,20201027,000000,15.8,15.9,15.62,15.65,4645,0
+ELDN.US,D,20201028,000000,15.3,17.53,14.23,17.49,92909,0
+ELDN.US,D,20201029,000000,17.5,23.04,17.31,21.42,172440,0
+ELDN.US,D,20201030,000000,20.98,27.32,18.88,26.18,217144,0
+ELDN.US,D,20201102,000000,25.3,25.57,22.6701,23.12,49947,0
+ELDN.US,D,20201103,000000,23.62,23.9899,21.75,21.77,18939,0
+ELDN.US,D,20201104,000000,21.88,23.33,21.88,23.09,17748,0
+ELDN.US,D,20201105,000000,23.49,23.64,22.02,22.77,21399,0
+ELDN.US,D,20201106,000000,22.79,22.8,20.32,20.32,25577,0
+ELDN.US,D,20201109,000000,21.45,21.8999,19,19.725,29978,0
+ELDN.US,D,20201110,000000,19.8485,20.5,19.41,19.41,34163,0
+ELDN.US,D,20201111,000000,19.31,20.5,19,19.35,10161,0
+ELDN.US,D,20201112,000000,19.14,20.34,19.0101,19.98,10093,0
+ELDN.US,D,20201113,000000,20.43,21.67,20.1501,21.26,13127,0
+ELDN.US,D,20201116,000000,21.21,22.33,20.6,21.5,16461,0
+ELDN.US,D,20201117,000000,20.63,21.4499,20.25,20.42,7452,0
+ELDN.US,D,20201118,000000,20.43,20.43,18,18.22,26494,0
+ELDN.US,D,20201119,000000,19.12,20.18,18.4136,19.25,10579,0
+ELDN.US,D,20201120,000000,19.15,21.53,18.91,21.48,12034,0
+ELDN.US,D,20201123,000000,21.465,22.55,20.9528,22.37,21790,0
+ELDN.US,D,20201124,000000,22.54,26.44,22.3783,24.1,53789,0
+ELDN.US,D,20201125,000000,24.59,24.94,23.0036,24.41,23383,0
+ELDN.US,D,20201127,000000,24.45,25.81,23.5764,25.29,9961,0
+ELDN.US,D,20201130,000000,25.25,25.25,23.75,24.425,14608,0
+ELDN.US,D,20201201,000000,24.74,24.74,23.91,23.97,2829,0
+ELDN.US,D,20201202,000000,24.32,24.32,22.703,23.38,116816,0
+ELDN.US,D,20201203,000000,22.26,23.5,22,22.65,4708,0
+ELDN.US,D,20201204,000000,22.4353,22.96,22.07,22.14,6363,0
+ELDN.US,D,20201207,000000,22.79,22.79,21.07,21.3,13358,0
+ELDN.US,D,20201208,000000,21.37,21.37,19.1801,19.74,29761,0
+ELDN.US,D,20201209,000000,20.37,20.91,19.79,19.79,6091,0
+ELDN.US,D,20201210,000000,23.99,23.99,19.7968,20,34806,0
+ELDN.US,D,20201211,000000,20.25,20.6824,19.66,19.97,10949,0
+ELDN.US,D,20201214,000000,19.97,19.97,16.47,17.84,27442,0
+ELDN.US,D,20201215,000000,17.42,18.8455,17.42,18.13,11014,0
+ELDN.US,D,20201216,000000,19.5802,19.5802,17.97,18.35,4764,0
+ELDN.US,D,20201217,000000,18.4,19,18.06,18.32,4968,0
+ELDN.US,D,20201218,000000,18.53,18.53,16.1,16.25,31633,0
+ELDN.US,D,20201221,000000,16.35,17.1604,16.35,17,12597,0
+ELDN.US,D,20201222,000000,17.18,17.95,16.1,16.5,24072,0
+ELDN.US,D,20201223,000000,16.65,16.65,14.2502,14.76,81427,0
+ELDN.US,D,20201224,000000,15.25,15.25,13.78,13.81,24068,0
+ELDN.US,D,20201228,000000,14,14.7,13.61,14.62,27721,0
+ELDN.US,D,20201229,000000,14.7,15.3999,14.68,15.14,12683,0
+ELDN.US,D,20201230,000000,15.0781,15.5662,14.935,15,8579,0
+ELDN.US,D,20201231,000000,15.11,15.59,13.655,15.4,181497,0
+ELDN.US,D,20210104,000000,15.6,15.7712,14.6,14.6,87034,0
+ELDN.US,D,20210105,000000,15.8,15.8,15.07,15.1,15800,0
+ELDN.US,D,20210106,000000,15.5,16.11,14.6,15.3,402900,0
+ELDN.US,D,20210107,000000,16.19,16.19,14.51,14.94,18200,0
+ELDN.US,D,20210108,000000,14.7,15.71,14.11,14.6,56900,0
+ELDN.US,D,20210111,000000,14.6,14.78,14.22,14.5,26800,0
+ELDN.US,D,20210112,000000,14.16,14.9,14.16,14.5,29500,0
+ELDN.US,D,20210113,000000,14.5,14.61,14.26,14.45,27100,0
+ELDN.US,D,20210114,000000,14.31,14.73,13.9,14.25,119200,0
+ELDN.US,D,20210115,000000,14,15.524,13.835,14.69,56400,0
+ELDN.US,D,20210119,000000,14.83,15.69,14.83,15.28,49100,0
+ELDN.US,D,20210120,000000,15.5,16.15,15.225,16.06,40700,0
+ELDN.US,D,20210121,000000,16.01,16.25,15.1001,16,16100,0
+ELDN.US,D,20210122,000000,16.1,16.14,15.65,15.99,33700,0
+ELDN.US,D,20210125,000000,16.06,16.38,15.78,16,32000,0
+ELDN.US,D,20210126,000000,16,16.9,16,16.3,40700,0
+ELDN.US,D,20210127,000000,16.0101,16.6,14.4001,14.81,36891,0
+ELDN.US,D,20210128,000000,14.72,15.4299,14.05,14.53,24993,0
+ELDN.US,D,20210129,000000,14.45,14.99,14.1952,14.83,18765,0
+ELDN.US,D,20210201,000000,14.82,16.08,14.52,15.41,35310,0
+ELDN.US,D,20210202,000000,15.52,16.26,15.4937,15.67,23966,0
+ELDN.US,D,20210203,000000,15.9,16.5199,15.53,15.73,49323,0
+ELDN.US,D,20210204,000000,15.64,16,14.76,15.05,66125,0
+ELDN.US,D,20210205,000000,15.13,15.4999,14.24,14.99,71540,0
+ELDN.US,D,20210208,000000,16.99,17.92,15.84,17.31,148686,0
+ELDN.US,D,20210209,000000,17.31,22.91,17.15,19.16,175155,0
+ELDN.US,D,20210210,000000,19.5,19.88,18.5,19.17,90802,0
+ELDN.US,D,20210211,000000,18.79,19.22,18,18.94,72638,0
+ELDN.US,D,20210212,000000,18.88,18.95,18,18.46,48283,0
+ELDN.US,D,20210216,000000,18.5,18.5,18,18.115,85867,0
+ELDN.US,D,20210217,000000,18,19.33,18,19.22,44572,0
+ELDN.US,D,20210218,000000,18.85,19.2,17.55,17.68,56922,0
+ELDN.US,D,20210219,000000,17.47,18.93,17.43,18.71,23502,0
+ELDN.US,D,20210222,000000,18.53,19.39,17.7803,18.62,31985,0
+ELDN.US,D,20210223,000000,16.54,16.54,16,16.54,67763,0
+ELDN.US,D,20210224,000000,16.25,16.77,16.155,16.5,46984,0
+ELDN.US,D,20210225,000000,16.66,17.43,16.35,16.5,92254,0
+ELDN.US,D,20210226,000000,16.2,16.49,15.81,16.07,104309,0
+ELDN.US,D,20210301,000000,16.3,16.47,15.33,15.35,35173,0
+ELDN.US,D,20210302,000000,15.61,15.9995,14.98,14.99,47730,0
+ELDN.US,D,20210303,000000,15,15.28,14.1417,14.72,339705,0
+ELDN.US,D,20210304,000000,15,15,12.78,14.13,104229,0
+ELDN.US,D,20210305,000000,14.84,14.84,13.35,13.9,69682,0
+ELDN.US,D,20210308,000000,13.76,14.23,12.65,12.66,42135,0
+ELDN.US,D,20210309,000000,12.8,15.72,12.78,15.57,84929,0
+ELDN.US,D,20210310,000000,15.53,15.75,14.14,14.31,18122,0
+ELDN.US,D,20210311,000000,14.32,14.945,13.41,13.63,33898,0
+ELDN.US,D,20210312,000000,13.87,14,13.5,13.81,32759,0
+ELDN.US,D,20210315,000000,13.58,13.98,13,13.94,75563,0
+ELDN.US,D,20210316,000000,13.63,15.36,13.63,13.87,42810,0
+ELDN.US,D,20210317,000000,14.525,15.54,13.4,13.97,55594,0
+ELDN.US,D,20210318,000000,14.06,15.33,13.71,14.53,130057,0
+ELDN.US,D,20210319,000000,14.5,16.58,14.22,14.46,383776,0
+ELDN.US,D,20210322,000000,14.45,14.81,13.65,13.65,59799,0
+ELDN.US,D,20210323,000000,14.45,14.55,13.21,13.22,81763,0
+ELDN.US,D,20210324,000000,13.21,13.25,12.08,12.17,73287,0
+ELDN.US,D,20210325,000000,11.95,12.1299,11.43,11.68,46708,0
+ELDN.US,D,20210326,000000,11.52,11.5939,10.36,10.55,90200,0
+ELDN.US,D,20210329,000000,10.75,10.7999,10.28,10.3,25113,0
+ELDN.US,D,20210330,000000,10.05,10.45,9.8,9.85,98461,0
+ELDN.US,D,20210331,000000,11.5,11.5,9.2,10.7,192822,0
+ELDN.US,D,20210401,000000,10.78,11.75,10,11.75,144705,0
+ELDN.US,D,20210405,000000,11.86,11.86,10.8562,11.37,36520,0
+ELDN.US,D,20210406,000000,11.41,11.66,10.74,11.56,42680,0
+ELDN.US,D,20210407,000000,11.44,11.75,11.13,11.69,40016,0
+ELDN.US,D,20210408,000000,11.78,11.84,11.3,11.45,15909,0
+ELDN.US,D,20210409,000000,11.26,11.26,10.75,11.13,21858,0
+ELDN.US,D,20210412,000000,10.8419,11.005,10.44,10.58,24676,0
+ELDN.US,D,20210413,000000,10.58,11.3,10.28,11.23,22620,0
+ELDN.US,D,20210414,000000,11.22,11.77,11.04,11.43,24016,0
+ELDN.US,D,20210415,000000,11.62,11.62,10.6801,11.32,23662,0
+ELDN.US,D,20210416,000000,11.19,11.19,10.56,10.77,28344,0
+ELDN.US,D,20210419,000000,10.7,11.22,10.325,10.82,22140,0
+ELDN.US,D,20210420,000000,10.96,10.96,9.83,10.07,20250,0
+ELDN.US,D,20210421,000000,10.21,11.055,9.8,10.89,22143,0
+ELDN.US,D,20210422,000000,10.7,11.24,10.16,10.39,17914,0
+ELDN.US,D,20210423,000000,10.51,10.78,10.21,10.71,12757,0
+ELDN.US,D,20210426,000000,10.65,11.69,10.48,11.48,26116,0
+ELDN.US,D,20210427,000000,10.9,11.14,10.52,10.63,57270,0
+ELDN.US,D,20210428,000000,10.54,10.6399,10.2601,10.29,24321,0
+ELDN.US,D,20210429,000000,10.3,10.445,9.96,9.96,24466,0
+ELDN.US,D,20210430,000000,10,10.14,9.89,10,32673,0
+ELDN.US,D,20210503,000000,10.12,10.16,9.85,9.91,9769,0
+ELDN.US,D,20210504,000000,9.75,10.02,9.701,10.01,21182,0
+ELDN.US,D,20210505,000000,9.75,9.99,9.36,9.37,32480,0
+ELDN.US,D,20210506,000000,9.46,9.5933,9.16,9.29,14307,0
+ELDN.US,D,20210507,000000,9.5,9.57,8.83,8.85,32249,0
+ELDN.US,D,20210510,000000,8.85,9.3057,8.7101,8.82,8756,0
+ELDN.US,D,20210511,000000,8.5971,9.69,8.5,9.65,27774,0
+ELDN.US,D,20210512,000000,9.71,9.71,9.26,9.3,11518,0
+ELDN.US,D,20210513,000000,9.7026,9.7026,8.8,8.8,22673,0
+ELDN.US,D,20210514,000000,9.69,9.69,8.51,8.85,17683,0
+ELDN.US,D,20210517,000000,8.5101,8.905,8.07,8.31,30488,0
+ELDN.US,D,20210518,000000,8.15,8.78,8.15,8.47,35697,0
+ELDN.US,D,20210519,000000,9.08,9.6862,8.28,9.19,25630,0
+ELDN.US,D,20210520,000000,9.28,9.28,8.72,9.03,55923,0
+ELDN.US,D,20210521,000000,8.89,10.2,8.89,9.65,32870,0
+ELDN.US,D,20210524,000000,9.58,9.86,9.2201,9.31,11350,0
+ELDN.US,D,20210525,000000,9.78,9.78,8.9,8.99,11584,0
+ELDN.US,D,20210526,000000,8.99,9.2599,8.9,8.9,29653,0
+ELDN.US,D,20210527,000000,8.86,9.14,8.86,8.88,41900,0
+ELDN.US,D,20210528,000000,8.74,9.9,8.74,9.52,39920,0
+ELDN.US,D,20210601,000000,9.5,9.75,9.25,9.28,27329,0
+ELDN.US,D,20210602,000000,9.27,9.49,9,9.24,22446,0
+ELDN.US,D,20210603,000000,9.02,9.45,8.89,9.04,66069,0
+ELDN.US,D,20210604,000000,9.05,9.35,9.05,9.1,17030,0
+ELDN.US,D,20210607,000000,9.435,9.435,8.34,8.61,59527,0
+ELDN.US,D,20210608,000000,8.44,8.6845,8.28,8.31,57296,0
+ELDN.US,D,20210609,000000,8.37,8.5,7.81,8,226942,0
+ELDN.US,D,20210610,000000,7.85,8.71,7.76,8.66,53640,0
+ELDN.US,D,20210611,000000,8.76,8.995,8.57,8.79,81233,0
+ELDN.US,D,20210614,000000,8.82,8.85,7.9,8.04,152709,0
+ELDN.US,D,20210615,000000,8.75,8.78,7.99,8.15,89992,0
+ELDN.US,D,20210616,000000,8.18,8.28,7.3,7.71,293388,0
+ELDN.US,D,20210617,000000,7.67,8.24,7.67,7.99,53463,0
+ELDN.US,D,20210618,000000,8.02,8.0301,7.8305,7.89,52195,0
+ELDN.US,D,20210621,000000,8,8,7.57,7.65,22951,0
+ELDN.US,D,20210622,000000,7.68,7.809,7.28,7.62,27720,0
+ELDN.US,D,20210623,000000,7.65,7.88,7.65,7.84,38625,0
+ELDN.US,D,20210624,000000,7.84,8.08,7.6,7.87,52065,0
+ELDN.US,D,20210625,000000,7.99,8.08,7.8,7.89,77564,0
+ELDN.US,D,20210628,000000,7.99,8.1928,7.895,8.03,28659,0
+ELDN.US,D,20210629,000000,7.98,8,7.87,7.97,15864,0
+ELDN.US,D,20210630,000000,7.85,7.99,7.73,7.91,14023,0
+ELDN.US,D,20210701,000000,7.85,8.02,7.62,7.68,25718,0
+ELDN.US,D,20210702,000000,7.63,8.03,7.49,7.58,10655,0
+ELDN.US,D,20210706,000000,7.54,7.75,7.41,7.64,10189,0
+ELDN.US,D,20210707,000000,7.6,7.797,7.0746,7.38,45709,0
+ELDN.US,D,20210708,000000,7.16,7.61,7.16,7.5,9117,0
+ELDN.US,D,20210709,000000,7.46,7.73,7.42,7.6,10490,0
+ELDN.US,D,20210712,000000,7.6721,7.8942,7.5,7.75,20318,0
+ELDN.US,D,20210713,000000,7.66,7.76,7.53,7.64,12710,0
+ELDN.US,D,20210714,000000,7.62,7.8,7.45,7.53,25583,0
+ELDN.US,D,20210715,000000,7.32,7.4315,7.08,7.14,25429,0
+ELDN.US,D,20210716,000000,7.1,7.35,7.1,7.11,19052,0
+ELDN.US,D,20210719,000000,7.02,7.36,7.02,7.11,44537,0
+ELDN.US,D,20210720,000000,7.06,7.16,6.62,6.75,228432,0
+ELDN.US,D,20210721,000000,6.95,7.22,6.6,6.61,310993,0
+ELDN.US,D,20210722,000000,6.6,6.83,6.47,6.58,93543,0
+ELDN.US,D,20210723,000000,6.64,6.75,6.15,6.55,223714,0
+ELDN.US,D,20210726,000000,6.71,6.7499,6.17,6.26,45840,0
+ELDN.US,D,20210727,000000,6.24,6.36,6.15,6.18,130416,0
+ELDN.US,D,20210728,000000,6.2638,6.2638,6.0201,6.24,56025,0
+ELDN.US,D,20210729,000000,6.3,6.48,6.2,6.41,80122,0
+ELDN.US,D,20210730,000000,6.31,6.71,6.31,6.49,49271,0
+ELDN.US,D,20210802,000000,6.56,6.71,6.51,6.67,14617,0
+ELDN.US,D,20210803,000000,6.79,6.85,6.27,6.72,47790,0
+ELDN.US,D,20210804,000000,6.66,6.68,6.43,6.4994,20874,0
+ELDN.US,D,20210805,000000,6.51,6.6274,6.34,6.51,65405,0
+ELDN.US,D,20210806,000000,6.46,6.66,6.3501,6.39,32788,0
+ELDN.US,D,20210809,000000,6.46,6.59,6.33,6.5,56347,0
+ELDN.US,D,20210810,000000,6.5,6.58,6.4,6.415,65507,0
+ELDN.US,D,20210811,000000,6.54,6.54,6.37,6.47,40066,0
+ELDN.US,D,20210812,000000,6.52,6.52,6.25,6.3,74244,0
+ELDN.US,D,20210813,000000,6.25,6.45,5.905,6.25,457473,0
+ELDN.US,D,20210816,000000,6.17,6.3228,6,6.17,62349,0
+ELDN.US,D,20210817,000000,6.16,6.48,6.126,6.4,88009,0
+ELDN.US,D,20210818,000000,6.42,6.57,6.35,6.45,37637,0
+ELDN.US,D,20210819,000000,6.37,6.54,6.17,6.3,44117,0
+ELDN.US,D,20210820,000000,6.38,6.69,6.15,6.5,70033,0
+ELDN.US,D,20210823,000000,6.47,6.82,6.45,6.75,94340,0
+ELDN.US,D,20210824,000000,6.93,7.0524,6.655,6.93,105791,0
+ELDN.US,D,20210825,000000,6.89,7.05,6.79,7.025,96759,0
+ELDN.US,D,20210826,000000,7.02,7.95,7.0152,7.79,132522,0
+ELDN.US,D,20210827,000000,7.7,8.1662,7.7,8.04,61181,0
+ELDN.US,D,20210830,000000,8.01,8.2,7.96,8.03,21719,0
+ELDN.US,D,20210831,000000,8.09,8.38,7.7314,8.32,35873,0
+ELDN.US,D,20210901,000000,8.27,8.38,8.1601,8.23,12596,0
+ELDN.US,D,20210902,000000,8.18,8.49,8.155,8.46,13172,0
+ELDN.US,D,20210903,000000,8.48,8.48,7.55,7.7,81486,0
+ELDN.US,D,20210907,000000,7.72,8.05,7.72,7.94,46901,0
+ELDN.US,D,20210908,000000,7.88,7.91,7.66,7.74,25272,0
+ELDN.US,D,20210909,000000,7.73,8.05,7.69,7.83,34704,0
+ELDN.US,D,20210910,000000,7.82,7.95,7.6,7.67,32411,0
+ELDN.US,D,20210913,000000,7.68,7.72,7.5,7.54,35721,0
+ELDN.US,D,20210914,000000,7.53,7.58,6.77,7,75492,0
+ELDN.US,D,20210915,000000,6.94,7.09,6.36,7,134199,0
+ELDN.US,D,20210916,000000,6.92,7.12,6.53,7,211599,0
+ELDN.US,D,20210917,000000,6.93,7.17,6.53,7,166292,0
+ELDN.US,D,20210920,000000,6.82,7.2601,6.6266,7,199901,0
+ELDN.US,D,20210921,000000,6.94,7.3993,6.68,7.04,155329,0
+ELDN.US,D,20210922,000000,7.04,7.2372,6.83,6.9,84886,0
+ELDN.US,D,20210923,000000,6.92,7.02,6.72,6.79,41730,0
+ELDN.US,D,20210924,000000,6.77,6.845,6.56,6.65,51312,0
+ELDN.US,D,20210927,000000,6.66,6.785,6.38,6.41,95970,0
+ELDN.US,D,20210928,000000,6.38,6.4317,6.16,6.2,49038,0
+ELDN.US,D,20210929,000000,6.22,6.35,5.88,5.94,69646,0
+ELDN.US,D,20210930,000000,5.94,6.5,5.83,6.18,208712,0
+ELDN.US,D,20211001,000000,6.14,6.37,5.85,6,135555,0
+ELDN.US,D,20211004,000000,6,6.31,5.72,5.75,61159,0
+ELDN.US,D,20211005,000000,5.75,5.8199,5.1,5.69,90332,0
+ELDN.US,D,20211006,000000,5.7551,5.99,5.67,5.94,23566,0
+ELDN.US,D,20211007,000000,6,6.175,5.9312,6.07,23250,0
+ELDN.US,D,20211008,000000,6.1,6.1,5.66,5.975,32876,0
+ELDN.US,D,20211011,000000,5.94,6.21,5.35,5.69,16923,0
+ELDN.US,D,20211012,000000,5.68,6.18,5.4301,5.88,37526,0
+ELDN.US,D,20211013,000000,5.7,5.83,5.7,5.76,4979,0
+ELDN.US,D,20211014,000000,5.77,5.82,5.62,5.73,26572,0
+ELDN.US,D,20211015,000000,5.6,5.8146,5.6,5.63,4547,0
+ELDN.US,D,20211018,000000,5.61,5.7,5.4,5.5,37792,0
+ELDN.US,D,20211019,000000,5.81,5.81,5.44,5.47,22199,0
+ELDN.US,D,20211020,000000,5.44,5.5249,5.22,5.46,37904,0
+ELDN.US,D,20211021,000000,5.5,5.52,5.18,5.4,72409,0
+ELDN.US,D,20211022,000000,5.34,5.34,4.98,5.08,130327,0
+ELDN.US,D,20211025,000000,5.07,5.1061,4.9001,4.95,135524,0
+ELDN.US,D,20211026,000000,5.02,5.05,4.81,5.02,170393,0
+ELDN.US,D,20211027,000000,5.02,5.11,4.8979,4.94,19121,0
+ELDN.US,D,20211028,000000,4.91,5.12,4.87,4.97,82804,0
+ELDN.US,D,20211029,000000,5.01,5.055,4.91,5,38843,0
+ELDN.US,D,20211101,000000,5,5.12,4.98,5.07,33721,0
+ELDN.US,D,20211102,000000,5.1,5.1,4.96,5.07,112411,0
+ELDN.US,D,20211103,000000,5.125,5.1898,4.96,4.98,138192,0
+ELDN.US,D,20211104,000000,4.98,5.18,4.955,5.05,78367,0
+ELDN.US,D,20211105,000000,5.05,5.05,4.89,4.97,70130,0
+ELDN.US,D,20211108,000000,5.05,5.055,4.96,5.02,57461,0
+ELDN.US,D,20211109,000000,5,5.04,4.9042,5.04,27961,0
+ELDN.US,D,20211110,000000,5.1517,5.1517,4.84,4.92,38482,0
+ELDN.US,D,20211111,000000,4.91,5,4.88,4.95,197944,0
+ELDN.US,D,20211112,000000,5.86,5.86,5.35,5.62,287590,0
+ELDN.US,D,20211115,000000,5.55,5.9375,5.42,5.56,164065,0
+ELDN.US,D,20211116,000000,5.5,5.8095,5.45,5.65,129014,0
+ELDN.US,D,20211117,000000,5.71,6.04,5.49,5.9,104453,0
+ELDN.US,D,20211118,000000,5.9,5.93,5.5718,5.7,103212,0
+ELDN.US,D,20211119,000000,5.74,5.74,5.27,5.31,50068,0
+ELDN.US,D,20211122,000000,5.29,5.32,4.8811,5.1,58879,0
+ELDN.US,D,20211123,000000,5.06,5.17,5.0229,5.09,59542,0
+ELDN.US,D,20211124,000000,5.03,5.19,4.97,5.19,44663,0
+ELDN.US,D,20211126,000000,5.07,5.3199,5.06,5.18,21145,0
+ELDN.US,D,20211129,000000,5.18,5.2957,5.05,5.05,38141,0
+ELDN.US,D,20211130,000000,5.02,5.2478,4.84,4.89,65648,0
+ELDN.US,D,20211201,000000,4.89,5.08,4.53,4.73,115608,0
+ELDN.US,D,20211202,000000,4.68,4.68,4.12,4.15,138004,0
+ELDN.US,D,20211203,000000,4.13,4.3252,3.95,4.02,79472,0
+ELDN.US,D,20211206,000000,4.04,4.2499,3.81,4.21,158905,0
+ELDN.US,D,20211207,000000,4.2,4.62,4.13,4.51,209795,0
+ELDN.US,D,20211208,000000,4.5,4.9,4.37,4.87,61785,0
+ELDN.US,D,20211209,000000,4.86,4.86,4.61,4.61,20567,0
+ELDN.US,D,20211210,000000,4.6,4.825,4.5,4.7,67001,0
+ELDN.US,D,20211213,000000,4.69,4.8613,4.5148,4.7,32110,0
+ELDN.US,D,20211214,000000,4.65,4.65,4.2702,4.46,61086,0
+ELDN.US,D,20211215,000000,4.41,4.5023,3.8501,4.31,144574,0
+ELDN.US,D,20211216,000000,4.56,4.73,4.4728,4.55,51530,0
+ELDN.US,D,20211217,000000,4.5,4.84,4.38,4.74,58672,0
+ELDN.US,D,20211220,000000,4.55,4.7396,4.36,4.49,101905,0
+ELDN.US,D,20211221,000000,4.5532,4.57,4.48,4.48,22179,0
+ELDN.US,D,20211222,000000,4.48,4.5484,4.38,4.47,50847,0
+ELDN.US,D,20211223,000000,4.58,4.73,4.48,4.63,57010,0
+ELDN.US,D,20211227,000000,4.68,4.88,4.5,4.5,53101,0
+ELDN.US,D,20211228,000000,4.56,4.565,4.3,4.42,40383,0
+ELDN.US,D,20211229,000000,4.42,4.42,4.09,4.25,49644,0
+ELDN.US,D,20211230,000000,4.29,4.4,4,4.36,77720,0
+ELDN.US,D,20211231,000000,4.31,4.41,4.18,4.41,62825,0
+ELDN.US,D,20220103,000000,4.3787,4.91,4.3227,4.76,64403,0
+ELDN.US,D,20220104,000000,4.95,4.95,4.6801,4.89,73636,0
+ELDN.US,D,20220105,000000,4.89,4.89,4.49,4.515,18200,0
+ELDN.US,D,20220106,000000,4.52,4.662,4.19,4.26,113489,0
+ELDN.US,D,20220107,000000,4.23,4.4189,4.05,4.18,28288,0
+ELDN.US,D,20220110,000000,4.12,4.16,3.9377,4,69303,0
+ELDN.US,D,20220111,000000,4.01,4.5,4,4.5,123186,0
+ELDN.US,D,20220112,000000,4.4401,4.74,4.4401,4.52,57493,0
+ELDN.US,D,20220113,000000,4.53,5.1418,4.24,4.78,409007,0
+ELDN.US,D,20220114,000000,4.86,4.86,4.3,4.43,189219,0
+ELDN.US,D,20220118,000000,4.18,4.32,4.0601,4.09,75519,0
+ELDN.US,D,20220119,000000,4.05,4.06,3.7,3.82,179296,0
+ELDN.US,D,20220120,000000,3.86,4.3199,3.8,4,1743203,0
+ELDN.US,D,20220121,000000,3.91,3.974,3.6651,3.74,90761,0
+ELDN.US,D,20220124,000000,3.69,3.69,3.36,3.58,102157,0
+ELDN.US,D,20220125,000000,3.56,3.81,3.56,3.71,32330,0
+ELDN.US,D,20220126,000000,3.8,3.85,3.56,3.56,30455,0
+ELDN.US,D,20220127,000000,3.63,3.7199,3.5114,3.56,50432,0
+ELDN.US,D,20220128,000000,3.6,3.84,3.57,3.8,108616,0
+ELDN.US,D,20220131,000000,3.78,4.15,3.75,4.05,55123,0
+ELDN.US,D,20220201,000000,4.05,4.07,3.9299,3.97,71554,0
+ELDN.US,D,20220202,000000,4,4,3.87,3.91,25530,0
+ELDN.US,D,20220203,000000,3.94,3.94,3.59,3.73,26983,0
+ELDN.US,D,20220204,000000,3.7,3.79,3.5793,3.79,17603,0
+ELDN.US,D,20220207,000000,3.85,4.03,3.85,3.96,13935,0
+ELDN.US,D,20220208,000000,3.96,4.12,3.885,4.04,27720,0
+ELDN.US,D,20220209,000000,4.14,4.22,4.03,4.21,12360,0
+ELDN.US,D,20220210,000000,4.19,4.291,4.1101,4.24,22513,0
+ELDN.US,D,20220211,000000,4.26,4.3,4.07,4.18,33554,0
+ELDN.US,D,20220214,000000,4.18,4.28,4.03,4.1,35155,0
+ELDN.US,D,20220215,000000,4.15,4.3,4.1175,4.2,30591,0
+ELDN.US,D,20220216,000000,4.23,4.3324,4.16,4.3,51543,0
+ELDN.US,D,20220217,000000,4.2,4.3,4.07,4.26,73110,0
+ELDN.US,D,20220218,000000,4.15,4.39,4.15,4.25,27681,0
+ELDN.US,D,20220222,000000,4.16,4.16,3.97,4,17956,0
+ELDN.US,D,20220223,000000,4.14,4.14,3.6,3.655,27795,0
+ELDN.US,D,20220224,000000,3.56,4.0706,3.56,3.84,46883,0
+ELDN.US,D,20220225,000000,3.985,4.1432,3.6687,3.84,14973,0
+ELDN.US,D,20220228,000000,3.82,3.9,3.53,3.53,127364,0
+ELDN.US,D,20220301,000000,3.8,3.8,3.52,3.52,13484,0
+ELDN.US,D,20220302,000000,3.51,3.72,3.51,3.6,35138,0
+ELDN.US,D,20220303,000000,3.56,3.75,3.5,3.52,43366,0
+ELDN.US,D,20220304,000000,3.6,3.74,3.2801,3.31,63034,0
+ELDN.US,D,20220307,000000,3.26,3.46,3.26,3.33,12260,0
+ELDN.US,D,20220308,000000,3.355,3.38,3.13,3.3,101605,0
+ELDN.US,D,20220309,000000,3.46,3.49,3.3,3.445,48357,0
+ELDN.US,D,20220310,000000,3.5112,3.5112,3.43,3.46,6565,0
+ELDN.US,D,20220311,000000,3.45,3.4509,3.33,3.4,11947,0
+ELDN.US,D,20220314,000000,3.36,3.36,3.09,3.14,28763,0
+ELDN.US,D,20220315,000000,3.1,3.29,2.92,3.065,39340,0
+ELDN.US,D,20220316,000000,3.06,3.37,3.06,3.29,48844,0
+ELDN.US,D,20220317,000000,3.29,3.48,3.29,3.43,36554,0
+ELDN.US,D,20220318,000000,3.36,3.4382,3.17,3.37,14319,0
+ELDN.US,D,20220321,000000,3.54,3.54,3.21,3.46,28588,0
+ELDN.US,D,20220322,000000,3.4,3.66,3.36,3.66,36378,0
+ELDN.US,D,20220323,000000,3.51,3.79,3.5,3.79,24380,0
+ELDN.US,D,20220324,000000,3.8,3.95,3.6,3.75,77561,0
+ELDN.US,D,20220325,000000,3.98,3.98,3.75,3.9,63630,0
+ELDN.US,D,20220328,000000,3.93,4.04,3.93,4.02,22994,0
+ELDN.US,D,20220329,000000,4.07,4.15,3.9109,4.01,28595,0
+ELDN.US,D,20220330,000000,4.04,4.04,3.85,3.9,16391,0
+ELDN.US,D,20220331,000000,3.9385,4.14,3.92,3.94,22152,0
+ELDN.US,D,20220401,000000,4,4.13,3.96,3.96,15375,0
+ELDN.US,D,20220404,000000,3.98,3.9828,3.81,3.81,14163,0
+ELDN.US,D,20220405,000000,3.915,3.94,3.75,3.75,20294,0
+ELDN.US,D,20220406,000000,3.77,3.77,3.5009,3.55,20364,0
+ELDN.US,D,20220407,000000,3.62,3.8394,3.55,3.55,8682,0
+ELDN.US,D,20220408,000000,3.55,3.62,3.51,3.51,9741,0
+ELDN.US,D,20220411,000000,3.55,3.76,3.33,3.37,11748,0
+ELDN.US,D,20220412,000000,3.4064,3.47,3.2,3.22,18646,0
+ELDN.US,D,20220413,000000,3.18,3.185,3.06,3.06,32481,0
+ELDN.US,D,20220414,000000,3.02,3.46,3.02,3.03,15484,0
+ELDN.US,D,20220418,000000,3.07,3.07,2.75,2.78,73667,0
+ELDN.US,D,20220419,000000,2.82,3.2,2.6488,3.13,70808,0
+ELDN.US,D,20220420,000000,3.14,3.24,3,3.22,12862,0
+ELDN.US,D,20220421,000000,3.0801,3.23,3.0801,3.23,7650,0
+ELDN.US,D,20220422,000000,3.1412,3.255,3.14,3.2,8308,0
+ELDN.US,D,20220425,000000,3.15,3.21,2.8801,2.92,19308,0
+ELDN.US,D,20220426,000000,3.015,3.14,2.773,2.9,45002,0
+ELDN.US,D,20220427,000000,3.061,3.061,2.915,3.01,4692,0
+ELDN.US,D,20220428,000000,2.91,3.0653,2.75,3.05,3749,0
+ELDN.US,D,20220429,000000,3.05,3.06,2.842,3.06,9444,0
+ELDN.US,D,20220502,000000,3.0283,3.0283,2.9488,2.97,1687,0
+ELDN.US,D,20220503,000000,3.05,3.1,2.86,2.86,17307,0
+ELDN.US,D,20220504,000000,2.905,3,2.57,2.8975,13869,0
+ELDN.US,D,20220505,000000,2.75,2.805,2.74,2.74,5558,0
+ELDN.US,D,20220506,000000,3.11,3.11,2.72,2.83,5333,0
+ELDN.US,D,20220509,000000,2.85,2.8552,2.49,2.49,19550,0
+ELDN.US,D,20220510,000000,2.51,2.6948,2.51,2.58,7077,0
+ELDN.US,D,20220511,000000,2.805,2.805,2.27,2.34,16872,0
+ELDN.US,D,20220512,000000,2.3401,2.5867,2.3401,2.4107,7819,0
+ELDN.US,D,20220513,000000,2.52,2.8154,2.34,2.6509,103943,0
+ELDN.US,D,20220516,000000,2.75,3.02,2.37,2.67,56827,0
+ELDN.US,D,20220517,000000,2.77,3,2.47,2.95,36970,0
+ELDN.US,D,20220518,000000,2.9811,3.128,2.79,3.04,46072,0
+ELDN.US,D,20220519,000000,3.04,3.2499,2.98,3.12,4515,0
+ELDN.US,D,20220520,000000,3.02,3.25,3.01,3.2,25724,0
+ELDN.US,D,20220523,000000,3.25,3.25,3.08,3.19,24422,0
+ELDN.US,D,20220524,000000,2.9229,3.24,2.77,3.24,21238,0
+ELDN.US,D,20220525,000000,3.18,3.28,3,3.11,20849,0
+ELDN.US,D,20220526,000000,3.17,3.7,3.17,3.65,31751,0
+ELDN.US,D,20220527,000000,3.69,3.7481,3.3971,3.57,36304,0
+ELDN.US,D,20220531,000000,3.72,3.95,3.1,3.19,671519,0
+ELDN.US,D,20220601,000000,3.19,3.29,3.0527,3.225,62821,0
+ELDN.US,D,20220602,000000,3.19,3.41,3.14,3.36,59685,0
+ELDN.US,D,20220603,000000,3.3,3.32,3.21,3.27,10078,0
+ELDN.US,D,20220606,000000,3.24,3.27,3.01,3.06,26433,0
+ELDN.US,D,20220607,000000,2.96,3.33,2.95,3.22,72561,0
+ELDN.US,D,20220608,000000,3.25,3.75,3.1201,3.43,542447,0
+ELDN.US,D,20220609,000000,3.6,3.6,3.23,3.35,79407,0
+ELDN.US,D,20220610,000000,3.27,3.8,3.1,3.8,92078,0
+ELDN.US,D,20220613,000000,3.8,3.825,3.45,3.495,80762,0
+ELDN.US,D,20220614,000000,3.47,3.57,3.11,3.13,149648,0
+ELDN.US,D,20220615,000000,3.31,3.31,2.65,2.94,96246,0
+ELDN.US,D,20220616,000000,2.76,2.7955,2.49,2.58,58421,0
+ELDN.US,D,20220617,000000,2.63,2.84,2.56,2.74,51939,0
+ELDN.US,D,20220621,000000,2.82,2.82,2.58,2.63,106094,0
+ELDN.US,D,20220622,000000,2.5,2.6301,2.4697,2.61,57269,0
+ELDN.US,D,20220623,000000,2.82,2.85,2.6,2.69,57461,0
+ELDN.US,D,20220624,000000,2.7,2.8902,2.66,2.69,46080,0
+ELDN.US,D,20220627,000000,2.75,2.92,2.56,2.63,54497,0
+ELDN.US,D,20220628,000000,2.6644,2.6644,2.36,2.43,21473,0
+ELDN.US,D,20220629,000000,2.45,2.45,2.35,2.4357,13162,0
+ELDN.US,D,20220630,000000,2.43,2.56,2.35,2.44,63996,0
+ELDN.US,D,20220701,000000,2.39,2.53,2.35,2.45,66072,0
+ELDN.US,D,20220705,000000,2.45,2.9099,2.4,2.88,65106,0
+ELDN.US,D,20220706,000000,3,3.15,2.8,2.92,80333,0
+ELDN.US,D,20220707,000000,2.97,3.1237,2.63,2.91,57986,0
+ELDN.US,D,20220708,000000,2.95,3.1054,2.7,2.79,137400,0
+ELDN.US,D,20220711,000000,2.75,3.14,2.6616,2.79,56157,0
+ELDN.US,D,20220712,000000,2.865,3.01,2.6899,3.01,12617,0
+ELDN.US,D,20220713,000000,3,3.15,2.8846,3.09,43766,0
+ELDN.US,D,20220714,000000,3.02,3.09,2.85,3.04,49542,0
+ELDN.US,D,20220715,000000,3.06,3.15,2.96,3,58230,0
+ELDN.US,D,20220718,000000,3.12,3.14,3.01,3.01,3545,0
+ELDN.US,D,20220719,000000,3.07,3.4199,3.06,3.14,43023,0
+ELDN.US,D,20220720,000000,3.1078,3.42,2.9,2.95,183684,0
+ELDN.US,D,20220721,000000,3,3.4121,2.785,3.01,55834,0
+ELDN.US,D,20220722,000000,3.0094,3.0999,2.7,2.7,56650,0
+ELDN.US,D,20220725,000000,2.8099,2.81,2.705,2.77,34140,0
+ELDN.US,D,20220726,000000,2.77,3.0307,2.75,2.88,7317,0
+ELDN.US,D,20220727,000000,2.99,3,2.88,3,17793,0
+ELDN.US,D,20220728,000000,2.99,3.02,2.9339,2.97,3166,0
+ELDN.US,D,20220729,000000,2.9336,3.11,2.9336,3.01,4900,0
+ELDN.US,D,20220801,000000,3.11,3.16,2.89,3.03,31266,0
+ELDN.US,D,20220802,000000,2.92,3.149,2.7,2.8117,114107,0
+ELDN.US,D,20220803,000000,3.0036,3.0036,2.7449,2.88,12864,0
+ELDN.US,D,20220804,000000,2.91,3.175,2.91,3,31228,0
+ELDN.US,D,20220805,000000,3.08,3.25,2.88,3.19,69024,0
+ELDN.US,D,20220808,000000,3.25,3.43,3.22,3.38,30086,0
+ELDN.US,D,20220809,000000,3.4431,3.45,3.28,3.29,12151,0
+ELDN.US,D,20220810,000000,3.38,3.53,3.29,3.39,14111,0
+ELDN.US,D,20220811,000000,3.4,3.5299,3.3444,3.47,4494,0
+ELDN.US,D,20220812,000000,3.48,3.5099,3.41,3.43,13174,0
+ELDN.US,D,20220815,000000,3.41,3.5701,3.4,3.54,10500,0
+ELDN.US,D,20220816,000000,3.4228,3.7255,3.4228,3.55,26647,0
+ELDN.US,D,20220817,000000,3.5838,3.7,3.35,3.35,25947,0
+ELDN.US,D,20220818,000000,3.43,3.4799,3.2,3.23,27358,0
+ELDN.US,D,20220819,000000,3.25,3.355,3.22,3.22,823,0
+ELDN.US,D,20220822,000000,3.22,3.335,3.0138,3.14,13054,0
+ELDN.US,D,20220823,000000,3.13,3.194,3.13,3.194,484,0
+ELDN.US,D,20220824,000000,3.35,3.5,3.25,3.41,27433,0
+ELDN.US,D,20220825,000000,3.4845,3.5,3.365,3.4,13312,0
+ELDN.US,D,20220826,000000,3.455,3.72,3.43,3.71,37740,0
+ELDN.US,D,20220829,000000,3.883,3.9,3.78,3.84,15298,0
+ELDN.US,D,20220830,000000,3.8399,3.88,3.7944,3.88,5736,0
+ELDN.US,D,20220831,000000,3.7,3.9,3.62,3.75,14442,0
+ELDN.US,D,20220901,000000,3.75,3.75,3.5101,3.59,8371,0
+ELDN.US,D,20220902,000000,3.77,3.9284,3.72,3.78,18252,0
+ELDN.US,D,20220906,000000,3.73,3.76,3.61,3.69,25128,0
+ELDN.US,D,20220907,000000,3.62,3.8902,3.62,3.8,59973,0
+ELDN.US,D,20220908,000000,3.91,3.91,3.51,3.57,30712,0
+ELDN.US,D,20220909,000000,3.48,3.76,3.48,3.53,11539,0
+ELDN.US,D,20220912,000000,3.54,3.54,3.36,3.42,21083,0
+ELDN.US,D,20220913,000000,3.5,3.72,3.43,3.46,23174,0
+ELDN.US,D,20220914,000000,3.42,3.53,3.35,3.35,20220,0
+ELDN.US,D,20220915,000000,3.28,3.51,3.28,3.4,24247,0
+ELDN.US,D,20220916,000000,3.12,3.4,3.12,3.4,24283,0
+ELDN.US,D,20220919,000000,3.3,3.44,3.25,3.32,22431,0
+ELDN.US,D,20220920,000000,3.3,3.47,3.245,3.29,4267,0
+ELDN.US,D,20220921,000000,3.28,3.406,3.2,3.28,11009,0
+ELDN.US,D,20220922,000000,3.25,3.36,2.88,3.02,13350,0
+ELDN.US,D,20220923,000000,3.01,3.01,2.65,2.7,45152,0
+ELDN.US,D,20220926,000000,2.73,2.945,2.7001,2.75,11426,0
+ELDN.US,D,20220927,000000,2.77,3.0116,2.7,2.76,16087,0
+ELDN.US,D,20220928,000000,2.71,2.8705,2.7,2.76,26600,0
+ELDN.US,D,20220929,000000,2.68,2.9703,2.65,2.77,15307,0
+ELDN.US,D,20220930,000000,2.71,2.86,2.66,2.76,5707,0
+ELDN.US,D,20221003,000000,2.78,2.78,2.75,2.75,2847,0
+ELDN.US,D,20221004,000000,2.77,2.8874,2.66,2.66,14093,0
+ELDN.US,D,20221005,000000,2.63,2.78,2.63,2.72,9476,0
+ELDN.US,D,20221006,000000,2.705,2.7996,2.52,2.61,17423,0
+ELDN.US,D,20221007,000000,2.67,2.7622,2.42,2.44,35580,0
+ELDN.US,D,20221010,000000,2.45,2.569,2.3701,2.4439,379979,0
+ELDN.US,D,20221011,000000,2.45,2.55,2.43,2.51,10656,0
+ELDN.US,D,20221012,000000,2.6576,2.715,2.5,2.54,5641,0
+ELDN.US,D,20221013,000000,2.5147,2.575,2.49,2.51,15865,0
+ELDN.US,D,20221014,000000,2.5381,2.5534,2.51,2.5328,8380,0
+ELDN.US,D,20221017,000000,2.84,2.855,2.4501,2.49,15461,0
+ELDN.US,D,20221018,000000,2.6846,2.6999,2.56,2.56,7059,0
+ELDN.US,D,20221019,000000,2.708,2.781,2.45,2.45,89633,0
+ELDN.US,D,20221020,000000,2.45,2.54,2.42,2.52,14431,0
+ELDN.US,D,20221021,000000,2.48,2.5,2.375,2.375,11182,0
+ELDN.US,D,20221024,000000,2.41,2.578,2.38,2.39,4189,0
+ELDN.US,D,20221025,000000,2.38,2.5,2.35,2.3933,12460,0
+ELDN.US,D,20221026,000000,2.51,2.5506,2.42,2.46,4251,0
+ELDN.US,D,20221027,000000,2.48,2.49,2.41,2.49,10664,0
+ELDN.US,D,20221028,000000,2.509,2.509,2.28,2.31,20391,0
+ELDN.US,D,20221031,000000,2.35,2.445,2.3,2.41,11821,0
+ELDN.US,D,20221101,000000,2.455,2.48,2.37,2.45,12763,0
+ELDN.US,D,20221102,000000,2.45,2.57,2.45,2.51,2512,0
+ELDN.US,D,20221103,000000,2.46,2.5536,2.3201,2.35,10313,0
+ELDN.US,D,20221104,000000,2.455,2.46,2.33,2.41,25269,0
+ELDN.US,D,20221107,000000,2.5361,2.66,2.37,2.37,16417,0
+ELDN.US,D,20221108,000000,2.5,2.71,2.38,2.45,21218,0
+ELDN.US,D,20221109,000000,2.375,2.79,2.3403,2.35,14652,0
+ELDN.US,D,20221110,000000,2.4,2.565,2.33,2.42,13005,0
+ELDN.US,D,20221111,000000,2.475,2.5424,2.45,2.53,5112,0
+ELDN.US,D,20221114,000000,2.64,2.81,2.64,2.74,9296,0
+ELDN.US,D,20221115,000000,2.7475,2.86,2.54,2.64,9543,0
+ELDN.US,D,20221116,000000,2.6702,2.6702,2.51,2.63,12257,0
+ELDN.US,D,20221117,000000,2.57,2.86,2.55,2.66,14350,0
+ELDN.US,D,20221118,000000,2.61,2.7292,2.54,2.66,5886,0
+ELDN.US,D,20221121,000000,2.53,2.595,2.53,2.58,3124,0
+ELDN.US,D,20221122,000000,2.565,2.59,2.33,2.33,35956,0
+ELDN.US,D,20221123,000000,2.57,2.6,2.44,2.51,8948,0
+ELDN.US,D,20221128,000000,2.52,2.57,2.4778,2.57,7846,0
+ELDN.US,D,20221129,000000,2.47,2.4701,2.42,2.45,6643,0
+ELDN.US,D,20221130,000000,2.4779,2.525,2.39,2.44,9766,0
+ELDN.US,D,20221201,000000,2.4456,2.47,2.42,2.465,1906,0
+ELDN.US,D,20221202,000000,2.51,2.5272,2.51,2.51,921,0
+ELDN.US,D,20221205,000000,2.61,2.61,2.4104,2.43,5430,0
+ELDN.US,D,20221206,000000,2.4104,2.618,2.31,2.41,16719,0
+ELDN.US,D,20221207,000000,2.37,2.5722,2.3,2.31,11257,0
+ELDN.US,D,20221208,000000,2.3,2.53,2.3,2.455,16123,0
+ELDN.US,D,20221209,000000,2.4696,2.5499,2.4501,2.54,4180,0
+ELDN.US,D,20221212,000000,2.46,2.5313,2.39,2.5176,20625,0
+ELDN.US,D,20221213,000000,2.51,2.5222,2.4401,2.51,9962,0
+ELDN.US,D,20221214,000000,2.48,2.48,2.38,2.38,4423,0
+ELDN.US,D,20221215,000000,2.5403,2.5403,2.37,2.4144,5039,0
+ELDN.US,D,20221216,000000,2.5,2.5,2.31,2.49,19788,0
+ELDN.US,D,20221219,000000,2.49,2.5,2.32,2.4003,10685,0
+ELDN.US,D,20221220,000000,2.4,2.4263,2.35,2.4,11526,0
+ELDN.US,D,20221221,000000,2.4,2.5999,2.35,2.46,26978,0
+ELDN.US,D,20221222,000000,2.4,2.4307,2.36,2.39,8258,0
+ELDN.US,D,20221223,000000,2.39,2.8,2.39,2.45,7145,0
+ELDN.US,D,20221227,000000,2.43,2.44,2.31,2.32,21139,0
+ELDN.US,D,20221228,000000,2.3,2.3,2.14,2.17,11251,0
+ELDN.US,D,20221229,000000,2.17,2.32,2.03,2.29,41316,0
+ELDN.US,D,20221230,000000,2.24,2.32,2.24,2.28,2282,0
+ELDN.US,D,20230103,000000,2.24,2.3,2.21,2.27,6707,0
+ELDN.US,D,20230104,000000,2.31,2.624,2.22,2.624,35158,0
+ELDN.US,D,20230105,000000,2.6199,2.85,2.5782,2.84,7123,0
+ELDN.US,D,20230106,000000,2.64,2.9,2.44,2.9,16773,0
+ELDN.US,D,20230109,000000,2.99,2.99,2.74,2.825,17763,0
+ELDN.US,D,20230110,000000,2.7943,2.9299,2.4601,2.8499,7739,0
+ELDN.US,D,20230111,000000,2.8,2.8899,2.75,2.79,34063,0
+ELDN.US,D,20230112,000000,2.7601,2.91,2.7601,2.865,14988,0
+ELDN.US,D,20230113,000000,2.87,2.99,2.76,2.8476,18327,0
+ELDN.US,D,20230117,000000,2.85,3.55,2.85,3.4541,96157,0
+ELDN.US,D,20230118,000000,3.57,3.7,3.2825,3.4647,42613,0
+ELDN.US,D,20230119,000000,3.36,3.55,3.325,3.358,11938,0
+ELDN.US,D,20230120,000000,3.41,3.41,3.31,3.35,5503,0
+ELDN.US,D,20230123,000000,3.48,3.5,3.3027,3.4631,7873,0
+ELDN.US,D,20230124,000000,3.385,3.39,3.3104,3.39,3145,0
+ELDN.US,D,20230125,000000,3.3,3.47,3.278,3.36,5720,0
+ELDN.US,D,20230126,000000,3.3746,3.3746,3.31,3.32,2144,0
+ELDN.US,D,20230127,000000,3.29,3.37,3.2407,3.29,5354,0
+ELDN.US,D,20230130,000000,3.335,3.4673,3,3.0011,21584,0
+ELDN.US,D,20230131,000000,3.1,3.32,2.89,3.32,38990,0
+ELDN.US,D,20230201,000000,3.2687,3.3999,3.07,3.08,27895,0
+ELDN.US,D,20230202,000000,3.01,3.31,3,3.08,12671,0
+ELDN.US,D,20230203,000000,3.12,3.2,2.92,2.93,24444,0
+ELDN.US,D,20230206,000000,3.02,3.02,2.76,2.94,28533,0
+ELDN.US,D,20230207,000000,2.88,3.0829,2.865,2.865,4884,0
+ELDN.US,D,20230208,000000,2.95,3.01,2.86,2.93,13465,0
+ELDN.US,D,20230209,000000,3.03,3.09,2.8515,2.88,9630,0
+ELDN.US,D,20230210,000000,2.82,2.83,2.69,2.7999,6611,0
+ELDN.US,D,20230213,000000,2.87,3.0299,2.7101,2.79,15290,0
+ELDN.US,D,20230214,000000,2.7114,2.82,2.7,2.77,14400,0
+ELDN.US,D,20230215,000000,2.7111,2.8999,2.71,2.71,7387,0
+ELDN.US,D,20230216,000000,2.7,2.73,2.65,2.6864,13857,0
+ELDN.US,D,20230217,000000,2.68,2.73,2.5701,2.65,25697,0
+ELDN.US,D,20230221,000000,2.59,2.65,2.32,2.4,47496,0
+ELDN.US,D,20230222,000000,2.55,2.55,2.31,2.35,10380,0
+ELDN.US,D,20230223,000000,2.6331,2.6331,2.41,2.41,12342,0
+ELDN.US,D,20230224,000000,2.43,2.43,2.31,2.31,7522,0
+ELDN.US,D,20230227,000000,2.31,2.3889,2.3,2.36,17292,0
+ELDN.US,D,20230228,000000,2.35,2.419,2.3,2.36,17411,0
+ELDN.US,D,20230301,000000,2.32,2.348,2.3,2.3,7508,0
+ELDN.US,D,20230302,000000,2.3,2.34,2.3,2.34,19107,0
+ELDN.US,D,20230303,000000,2.4545,2.47,2.4097,2.45,10179,0
+ELDN.US,D,20230306,000000,2.39,2.4,2.3,2.33,16221,0
+ELDN.US,D,20230307,000000,2.3,2.415,2.29,2.37,20447,0
+ELDN.US,D,20230308,000000,2.32,2.39,2.2405,2.37,22521,0
+ELDN.US,D,20230309,000000,2.6475,2.6475,2.3,2.34,32347,0
+ELDN.US,D,20230310,000000,2.3,2.33,2.16,2.16,45780,0
+ELDN.US,D,20230313,000000,2.15,2.49,2.15,2.24,12007,0
+ELDN.US,D,20230314,000000,2.2,2.33,2.1,2.1,71719,0
+ELDN.US,D,20230315,000000,2.03,2.1211,2,2.01,59426,0
+ELDN.US,D,20230316,000000,2,2,1.95,2,41395,0
+ELDN.US,D,20230317,000000,1.9,2.3377,1.9,2.23,64756,0
+ELDN.US,D,20230320,000000,2.35,2.44,2.26,2.35,70903,0
+ELDN.US,D,20230321,000000,2.4411,2.4499,2.19,2.31,33247,0
+ELDN.US,D,20230322,000000,1.95,2.5,1.95,2.5,28330,0
+ELDN.US,D,20230323,000000,2.58,2.645,2.47,2.5665,6485,0
+ELDN.US,D,20230324,000000,2.48,2.58,2.2913,2.36,15770,0
+ELDN.US,D,20230327,000000,2.28,2.3696,2.2001,2.32,10242,0
+ELDN.US,D,20230328,000000,2.295,2.345,2.255,2.345,2179,0
+ELDN.US,D,20230329,000000,2.375,2.4,2.31,2.37,13414,0
+ELDN.US,D,20230330,000000,2.45,2.6799,2.3501,2.51,26281,0
+ELDN.US,D,20230331,000000,2.67,2.68,2.2824,2.36,66239,0
+ELDN.US,D,20230403,000000,2.4,2.4,2.12,2.17,31891,0
+ELDN.US,D,20230404,000000,2.17,2.185,1.91,1.95,38854,0
+ELDN.US,D,20230405,000000,1.89,2.01,1.68,1.89,69541,0
+ELDN.US,D,20230406,000000,1.89,1.9,1.81,1.85,3785,0
+ELDN.US,D,20230410,000000,1.85,2.15,1.85,2.02,46798,0
+ELDN.US,D,20230411,000000,2.0421,2.5,2.0199,2.47,55276,0
+ELDN.US,D,20230412,000000,2.48,2.57,2.06,2.44,76871,0
+ELDN.US,D,20230413,000000,2.37,2.6,2.01,2.5501,67774,0
+ELDN.US,D,20230414,000000,2.6,2.6,2.4,2.44,11464,0
+ELDN.US,D,20230417,000000,2.5,2.6,2.4476,2.48,34787,0
+ELDN.US,D,20230418,000000,2.4773,2.56,2.29,2.44,12923,0
+ELDN.US,D,20230419,000000,2.5247,2.618,2.43,2.55,6706,0
+ELDN.US,D,20230420,000000,2.6304,2.6304,2.38,2.48,22374,0
+ELDN.US,D,20230421,000000,2.4891,2.66,2.06,2.65,137062,0
+ELDN.US,D,20230424,000000,2.61,2.61,2.23,2.27,18020,0
+ELDN.US,D,20230425,000000,2.29,2.48,2.2297,2.31,20447,0
+ELDN.US,D,20230426,000000,2.2855,2.325,2.149,2.24,15410,0
+ELDN.US,D,20230427,000000,2.22,2.23,2.15,2.18,7872,0
+ELDN.US,D,20230428,000000,2.1175,2.18,2.1,2.1,19900,0
+ELDN.US,D,20230501,000000,2.13,2.53,2.1,2.3,1156369,0
+ELDN.US,D,20230502,000000,2.3,2.4999,2.1402,2.19,1646278,0
+ELDN.US,D,20230503,000000,2.32,2.73,2.22,2.37,1844654,0
+ELDN.US,D,20230504,000000,2.35,2.55,2.33,2.52,537953,0
+ELDN.US,D,20230505,000000,2.5133,2.74,2.4801,2.68,502083,0
+ELDN.US,D,20230508,000000,2.78,2.92,2.62,2.76,370410,0
+ELDN.US,D,20230509,000000,2.68,2.8,2.37,2.75,252436,0
+ELDN.US,D,20230510,000000,2.75,2.95,2.64,2.85,293902,0
+ELDN.US,D,20230511,000000,2.9,2.9,2.52,2.77,270692,0
+ELDN.US,D,20230512,000000,2.65,2.8,2.35,2.41,224250,0
+ELDN.US,D,20230515,000000,2.42,2.45,2.3,2.32,129731,0
+ELDN.US,D,20230516,000000,2.3,2.37,2.15,2.21,177743,0
+ELDN.US,D,20230517,000000,2.15,2.25,2.11,2.25,254906,0
+ELDN.US,D,20230518,000000,2.28,2.42,2.2,2.24,142921,0
+ELDN.US,D,20230519,000000,2.02,2.335,2,2.3,253364,0
+ELDN.US,D,20230522,000000,2.27,2.3,2.1263,2.2,93038,0
+ELDN.US,D,20230523,000000,2.14,2.21,2.08,2.15,146397,0
+ELDN.US,D,20230524,000000,2.06,2.16,2.06,2.13,51900,0
+ELDN.US,D,20230525,000000,2.08,2.17,1.85,1.89,281354,0
+ELDN.US,D,20230526,000000,1.89,1.9492,1.8101,1.849,142816,0
+ELDN.US,D,20230530,000000,1.84,1.84,1.71,1.75,151608,0
+ELDN.US,D,20230531,000000,1.75,2.1804,1.65,2.1,796732,0
+ELDN.US,D,20230601,000000,2.08,2.08,1.9001,1.97,69938,0
+ELDN.US,D,20230602,000000,2.02,2.02,1.89,1.93,44478,0
+ELDN.US,D,20230605,000000,1.93,2,1.66,1.9,593959,0
+ELDN.US,D,20230606,000000,1.83,2.05,1.79,1.93,148252,0
+ELDN.US,D,20230607,000000,1.87,1.98,1.87,1.89,31447,0
+ELDN.US,D,20230608,000000,1.89,1.9889,1.87,1.9,24793,0
+ELDN.US,D,20230609,000000,1.94,2.08,1.81,1.905,120392,0
+ELDN.US,D,20230612,000000,1.9,1.94,1.73,1.8,137188,0
+ELDN.US,D,20230613,000000,1.82,1.89,1.72,1.78,49472,0
+ELDN.US,D,20230614,000000,1.75,1.8,1.68,1.71,61960,0
+ELDN.US,D,20230615,000000,1.67,1.75,1.57,1.65,85239,0
+ELDN.US,D,20230616,000000,1.66,1.6999,1.55,1.57,127074,0
+ELDN.US,D,20230620,000000,1.58,1.77,1.49,1.51,172048,0
+ELDN.US,D,20230621,000000,1.6,1.6,1.43,1.49,91311,0
+ELDN.US,D,20230622,000000,1.48,1.56,1.45,1.53,100988,0
+ELDN.US,D,20230623,000000,1.54,1.542,1.43,1.44,102936,0
+ELDN.US,D,20230626,000000,1.48,1.51,1.31,1.34,53181,0
+ELDN.US,D,20230627,000000,1.29,1.4,1.28,1.36,108625,0
+ELDN.US,D,20230628,000000,1.33,1.46,1.33,1.35,48320,0
+ELDN.US,D,20230629,000000,1.42,1.49,1.3877,1.42,97221,0
+ELDN.US,D,20230630,000000,1.4632,1.4634,1.3519,1.37,17885,0
+ELDN.US,D,20230703,000000,1.42,1.51,1.35,1.4,46573,0
+ELDN.US,D,20230705,000000,1.4,1.49,1.36,1.36,114752,0
+ELDN.US,D,20230706,000000,1.35,1.36,1.28,1.32,61080,0
+ELDN.US,D,20230707,000000,1.42,1.43,1.3,1.37,34845,0
+ELDN.US,D,20230710,000000,1.37,1.4902,1.37,1.42,26712,0
+ELDN.US,D,20230711,000000,1.45,1.47,1.35,1.38,20001,0
+ELDN.US,D,20230712,000000,1.4152,1.4399,1.33,1.38,20683,0
+ELDN.US,D,20230713,000000,1.33,1.43,1.32,1.42,58729,0
+ELDN.US,D,20230714,000000,1.45,1.47,1.35,1.44,36983,0
+ELDN.US,D,20230717,000000,1.46,1.5015,1.37,1.41,47984,0
+ELDN.US,D,20230718,000000,1.41,1.48,1.35,1.35,33928,0
+ELDN.US,D,20230719,000000,1.39,1.46,1.35,1.37,23250,0
+ELDN.US,D,20230720,000000,1.42,1.49,1.34,1.42,59492,0
+ELDN.US,D,20230721,000000,1.39,1.44,1.3,1.38,53160,0
+ELDN.US,D,20230724,000000,1.43,1.43,1.28,1.3,70381,0
+ELDN.US,D,20230725,000000,1.28,1.355,1.25,1.32,59350,0
+ELDN.US,D,20230726,000000,1.3001,1.4201,1.29,1.36,44609,0
+ELDN.US,D,20230727,000000,1.34,1.45,1.28,1.3,25976,0
+ELDN.US,D,20230728,000000,1.2905,1.366,1.27,1.29,123978,0
+ELDN.US,D,20230731,000000,1.33,1.4365,1.3,1.38,16171,0
+ELDN.US,D,20230801,000000,1.37,1.3847,1.26,1.3,73540,0
+ELDN.US,D,20230802,000000,1.29,1.37,1.25,1.37,100995,0
+ELDN.US,D,20230803,000000,1.35,1.38,1.26,1.3,70687,0
+ELDN.US,D,20230804,000000,1.3393,1.3509,1.26,1.289,44695,0
+ELDN.US,D,20230807,000000,1.3,1.3,1.25,1.25,24633,0
+ELDN.US,D,20230808,000000,1.2549,1.3114,1.2,1.28,51584,0
+ELDN.US,D,20230809,000000,1.23,1.3299,1.2,1.21,21885,0
+ELDN.US,D,20230810,000000,1.235,1.3,1.19,1.23,26458,0
+ELDN.US,D,20230811,000000,1.23,1.235,1.16,1.23,29950,0
+ELDN.US,D,20230814,000000,1.29,1.3899,1.16,1.21,29880,0
+ELDN.US,D,20230815,000000,1.2,1.26,1.16,1.24,46255,0
+ELDN.US,D,20230816,000000,1.265,1.2999,1.08,1.18,49108,0
+ELDN.US,D,20230817,000000,1.2,1.29,1.18,1.29,30927,0
+ELDN.US,D,20230818,000000,1.26,1.43,1.26,1.38,36908,0
+ELDN.US,D,20230821,000000,1.44,1.44,1.3,1.32,8952,0
+ELDN.US,D,20230822,000000,1.385,1.55,1.35,1.47,105590,0
+ELDN.US,D,20230823,000000,1.49,1.5,1.42,1.46,42159,0
+ELDN.US,D,20230824,000000,1.49,1.66,1.46,1.66,166278,0
+ELDN.US,D,20230825,000000,1.76,1.76,1.54,1.61,57084,0
+ELDN.US,D,20230828,000000,1.59,1.6275,1.51,1.55,29240,0
+ELDN.US,D,20230829,000000,1.53,1.5499,1.43,1.45,37840,0
+ELDN.US,D,20230830,000000,1.48,1.5794,1.41,1.49,13462,0
+ELDN.US,D,20230831,000000,1.535,1.6,1.48,1.52,23993,0
+ELDN.US,D,20230901,000000,1.54,1.54,1.41,1.41,40160,0
+ELDN.US,D,20230905,000000,1.47,1.495,1.33,1.43,18184,0
+ELDN.US,D,20230906,000000,1.7,1.7,1.23,1.26,231545,0
+ELDN.US,D,20230907,000000,1.29,1.36,1.24,1.34,34489,0
+ELDN.US,D,20230908,000000,1.31,1.35,1.25,1.34,49137,0
+ELDN.US,D,20230911,000000,1.39,1.405,1.29,1.32,28332,0
+ELDN.US,D,20230912,000000,1.3305,1.36,1.24,1.27,32502,0
+ELDN.US,D,20230913,000000,1.31,1.33,1.21,1.23,49047,0
+ELDN.US,D,20230914,000000,1.29,1.29,1.15,1.19,46260,0
+ELDN.US,D,20230915,000000,1.2,1.3099,1.13,1.25,289304,0
+ELDN.US,D,20230918,000000,1.3,1.3,1.11,1.14,71544,0
+ELDN.US,D,20230919,000000,1.2,1.24,1.12,1.24,120467,0
+ELDN.US,D,20230920,000000,1.2201,1.26,1.22,1.22,46931,0
+ELDN.US,D,20230921,000000,1.2,1.25,1.2,1.23,14462,0
+ELDN.US,D,20230922,000000,1.24,1.25,1.2,1.21,51830,0
+ELDN.US,D,20230925,000000,1.3,1.33,1.2,1.21,69599,0
+ELDN.US,D,20230926,000000,1.2,1.2931,1.2,1.25,52738,0
+ELDN.US,D,20230927,000000,1.39,1.39,1.2,1.26,286729,0
+ELDN.US,D,20230928,000000,1.35,1.35,1.2,1.24,85060,0
+ELDN.US,D,20230929,000000,1.27,1.41,1.24,1.37,136436,0
+ELDN.US,D,20231002,000000,1.46,1.5899,1.35,1.55,300371,0
+ELDN.US,D,20231003,000000,1.55,1.5999,1.4,1.54,98440,0
+ELDN.US,D,20231004,000000,1.57,1.71,1.495,1.69,90987,0
+ELDN.US,D,20231005,000000,1.7,1.8059,1.6,1.61,149766,0
+ELDN.US,D,20231006,000000,1.5954,1.5954,1.4,1.53,87424,0
+ELDN.US,D,20231009,000000,1.5,1.58,1.5,1.56,9212,0
+ELDN.US,D,20231010,000000,1.58,1.582,1.42,1.48,40413,0
+ELDN.US,D,20231011,000000,1.44,1.6299,1.44,1.5,218476,0
+ELDN.US,D,20231012,000000,1.48,1.5,1.407,1.46,56785,0
+ELDN.US,D,20231013,000000,1.46,1.51,1.46,1.48,70245,0
+ELDN.US,D,20231016,000000,1.48,1.67,1.44,1.55,141681,0
+ELDN.US,D,20231017,000000,1.5568,1.625,1.52,1.53,82076,0
+ELDN.US,D,20231018,000000,1.54,1.57,1.4085,1.45,30109,0
+ELDN.US,D,20231019,000000,1.44,1.4581,1.31,1.33,89000,0
+ELDN.US,D,20231020,000000,1.33,1.35,1.29,1.3,24344,0
+ELDN.US,D,20231023,000000,1.2519,1.34,1.25,1.33,25004,0
+ELDN.US,D,20231024,000000,1.42,1.42,1.31,1.34,42411,0
+ELDN.US,D,20231025,000000,1.39,1.5597,1.365,1.43,63372,0
+ELDN.US,D,20231026,000000,1.45,1.5,1.39,1.49,43128,0
+ELDN.US,D,20231027,000000,1.47,1.67,1.4502,1.5941,174573,0
+ELDN.US,D,20231030,000000,1.67,1.71,1.54,1.58,199223,0
+ELDN.US,D,20231031,000000,1.58,1.6,1.49,1.56,114400,0
+ELDN.US,D,20231101,000000,1.53,1.58,1.31,1.35,186678,0
+ELDN.US,D,20231102,000000,1.37,1.37,1.0999,1.21,478346,0
+ELDN.US,D,20231103,000000,1.33,1.3509,1.19,1.23,158194,0
+ELDN.US,D,20231106,000000,1.26,1.3,1.2,1.22,24420,0
+ELDN.US,D,20231107,000000,1.2599,1.2599,1.2,1.2,28915,0
+ELDN.US,D,20231108,000000,1.182,1.22,1.1,1.21,148526,0
+ELDN.US,D,20231109,000000,1.16,1.1899,1.07,1.15,73313,0
+ELDN.US,D,20231110,000000,1.17,1.2099,1.15,1.16,31179,0
+ELDN.US,D,20231113,000000,1.16,1.2,1.15,1.2,57442,0
+ELDN.US,D,20231114,000000,1.17,1.3,1.17,1.25,99511,0
+ELDN.US,D,20231115,000000,1.29,1.3602,1.22,1.25,81806,0
+ELDN.US,D,20231116,000000,1.22,1.3,1.22,1.25,40998,0
+ELDN.US,D,20231117,000000,1.29,1.2901,1.15,1.27,104631,0
+ELDN.US,D,20231120,000000,1.26,1.2899,1.2,1.22,45270,0
+ELDN.US,D,20231121,000000,1.27,1.27,1.18,1.2,5490,0
+ELDN.US,D,20231122,000000,1.2,1.2,1.14,1.16,31401,0
+ELDN.US,D,20231124,000000,1.14,1.18,1.11,1.18,43669,0
+ELDN.US,D,20231127,000000,1.19,1.23,1.18,1.2,62065,0
+ELDN.US,D,20231128,000000,1.2,1.23,1.18,1.2,28140,0
+ELDN.US,D,20231129,000000,1.18,1.19,1.11,1.12,50809,0
+ELDN.US,D,20231130,000000,1.12,1.18,1.1099,1.15,45301,0
+ELDN.US,D,20231201,000000,1.12,1.16,1.12,1.14,38488,0
+ELDN.US,D,20231204,000000,1.14,1.42,1.12,1.33,218502,0
+ELDN.US,D,20231205,000000,1.37,1.38,1.27,1.29,81079,0
+ELDN.US,D,20231206,000000,1.316,1.3517,1.2301,1.28,51170,0
+ELDN.US,D,20231207,000000,1.301,1.3599,1.24,1.26,90334,0
+ELDN.US,D,20231208,000000,1.24,1.33,1.24,1.27,33345,0
+ELDN.US,D,20231211,000000,1.33,1.35,1.24,1.31,72991,0
+ELDN.US,D,20231212,000000,1.37,1.45,1.27,1.35,101687,0
+ELDN.US,D,20231213,000000,1.44,1.45,1.34,1.4,101551,0
+ELDN.US,D,20231214,000000,1.43,1.45,1.35,1.41,105825,0
+ELDN.US,D,20231215,000000,1.45,1.54,1.41,1.52,123757,0
+ELDN.US,D,20231218,000000,1.57,1.6,1.48,1.55,83113,0
+ELDN.US,D,20231219,000000,1.56,1.57,1.48,1.51,44452,0
+ELDN.US,D,20231220,000000,1.54,1.5445,1.44,1.47,93677,0
+ELDN.US,D,20231221,000000,1.46,1.5,1.44,1.48,54879,0
+ELDN.US,D,20231222,000000,1.46,1.54,1.43,1.53,39253,0
+ELDN.US,D,20231226,000000,1.55,2,1.53,1.765,372857,0
+ELDN.US,D,20231227,000000,1.76,1.83,1.71,1.78,84627,0
+ELDN.US,D,20231228,000000,1.87,2.0006,1.8,1.86,104539,0
+ELDN.US,D,20231229,000000,1.9,1.9,1.7601,1.8,49670,0
+ELDN.US,D,20240102,000000,1.84,2,1.81,1.88,103929,0
+ELDN.US,D,20240103,000000,1.87,1.92,1.795,1.9,131801,0
+ELDN.US,D,20240104,000000,1.99,1.99,1.8,1.84,66355,0
+ELDN.US,D,20240105,000000,1.91,1.91,1.76,1.83,27695,0
+ELDN.US,D,20240108,000000,1.92,2.07,1.85,1.935,310980,0
+ELDN.US,D,20240109,000000,1.94,1.993,1.89,1.9,40520,0
+ELDN.US,D,20240110,000000,1.92,1.95,1.74,1.84,87457,0
+ELDN.US,D,20240111,000000,1.88,1.88,1.6,1.77,53544,0
+ELDN.US,D,20240112,000000,1.76,1.7999,1.7101,1.7301,8769,0
+ELDN.US,D,20240116,000000,1.8,1.8,1.6,1.66,49787,0
+ELDN.US,D,20240117,000000,1.72,1.72,1.55,1.69,230511,0
+ELDN.US,D,20240118,000000,1.72,1.72,1.61,1.63,16951,0
+ELDN.US,D,20240119,000000,1.65,1.7199,1.5909,1.67,20800,0
+ELDN.US,D,20240122,000000,1.73,1.8,1.72,1.74,15884,0
+ELDN.US,D,20240123,000000,1.82,1.82,1.6,1.7,20854,0
+ELDN.US,D,20240124,000000,1.74,1.8,1.68,1.8,288338,0
+ELDN.US,D,20240125,000000,1.85,1.95,1.68,1.81,74343,0
+ELDN.US,D,20240126,000000,1.78,1.9499,1.76,1.82,37213,0
+ELDN.US,D,20240129,000000,1.75,1.9399,1.75,1.86,31406,0
+ELDN.US,D,20240130,000000,1.82,2.03,1.7951,1.81,92893,0
+ELDN.US,D,20240131,000000,1.77,1.8365,1.74,1.78,11862,0
+ELDN.US,D,20240201,000000,1.76,1.8281,1.701,1.77,17040,0
+ELDN.US,D,20240202,000000,1.81,1.87,1.68,1.73,32954,0
+ELDN.US,D,20240205,000000,1.77,1.77,1.6898,1.75,13463,0
+ELDN.US,D,20240206,000000,1.79,1.8399,1.75,1.81,21999,0
+ELDN.US,D,20240207,000000,1.75,1.76,1.74,1.76,19509,0
+ELDN.US,D,20240208,000000,1.8,1.8,1.65,1.69,38543,0
+ELDN.US,D,20240209,000000,1.69,1.83,1.69,1.79,21924,0
+ELDN.US,D,20240212,000000,1.82,1.8399,1.745,1.75,30344,0
+ELDN.US,D,20240213,000000,1.85,1.85,1.66,1.73,31882,0
+ELDN.US,D,20240214,000000,1.82,1.82,1.72,1.77,19824,0
+ELDN.US,D,20240215,000000,1.71,1.85,1.71,1.83,47879,0
+ELDN.US,D,20240216,000000,1.9,1.9699,1.8,1.83,46250,0
+ELDN.US,D,20240220,000000,1.91,1.91,1.76,1.82,40467,0
+ELDN.US,D,20240221,000000,1.86,1.89,1.84,1.85,41106,0
+ELDN.US,D,20240222,000000,1.82,1.8899,1.82,1.82,24358,0
+ELDN.US,D,20240223,000000,1.88,1.88,1.8,1.88,25668,0
+ELDN.US,D,20240226,000000,1.91,1.9106,1.8,1.83,42407,0
+ELDN.US,D,20240227,000000,1.9,1.9,1.8,1.83,39010,0
+ELDN.US,D,20240228,000000,1.87,1.8799,1.82,1.84,72697,0
+ELDN.US,D,20240229,000000,1.88,1.88,1.8,1.8,102980,0
+ELDN.US,D,20240301,000000,1.84,1.85,1.55,1.61,176960,0
+ELDN.US,D,20240304,000000,1.7,1.7785,1.63,1.66,69084,0
+ELDN.US,D,20240305,000000,1.65,1.7313,1.6109,1.64,32717,0
+ELDN.US,D,20240306,000000,1.6799,1.71,1.65,1.71,11360,0
+ELDN.US,D,20240307,000000,1.71,1.74,1.6701,1.72,30365,0
+ELDN.US,D,20240308,000000,1.71,1.72,1.67,1.67,31238,0
+ELDN.US,D,20240311,000000,1.7,1.7635,1.6,1.73,51473,0
+ELDN.US,D,20240312,000000,1.76,1.79,1.62,1.63,80066,0
+ELDN.US,D,20240313,000000,1.62,1.79,1.62,1.67,29368,0
+ELDN.US,D,20240314,000000,1.7,1.7,1.57,1.6,31037,0
+ELDN.US,D,20240315,000000,1.595,1.64,1.5199,1.54,55751,0
+ELDN.US,D,20240318,000000,1.59,1.67,1.53,1.62,38542,0
+ELDN.US,D,20240319,000000,1.6192,1.73,1.61,1.62,21028,0
+ELDN.US,D,20240320,000000,1.62,1.69,1.61,1.69,14937,0
+ELDN.US,D,20240321,000000,1.66,1.92,1.66,1.88,539398,0
+ELDN.US,D,20240322,000000,2.07,2.21,1.95,2.01,613579,0
+ELDN.US,D,20240325,000000,2.23,2.23,1.98,2.07,131354,0
+ELDN.US,D,20240326,000000,2.04,2.14,1.9857,2.12,97688,0
+ELDN.US,D,20240327,000000,2.12,2.18,2,2.13,102509,0
+ELDN.US,D,20240328,000000,2.17,2.17,2.0401,2.06,45345,0
+ELDN.US,D,20240401,000000,2.1,2.1,1.9,1.99,107542,0
+ELDN.US,D,20240402,000000,2,2,1.85,1.93,65208,0
+ELDN.US,D,20240403,000000,1.9195,1.9195,1.67,1.69,173121,0
+ELDN.US,D,20240404,000000,1.73,1.8,1.72,1.76,98955,0
+ELDN.US,D,20240405,000000,1.76,1.778,1.659,1.72,198094,0
+ELDN.US,D,20240408,000000,1.73,1.75,1.68,1.73,21671,0
+ELDN.US,D,20240409,000000,1.74,1.77,1.5395,1.66,49184,0
+ELDN.US,D,20240410,000000,1.66,1.77,1.65,1.68,45293,0
+ELDN.US,D,20240411,000000,1.7,1.7612,1.62,1.66,43680,0
+ELDN.US,D,20240412,000000,1.65,1.73,1.56,1.69,32234,0
+ELDN.US,D,20240415,000000,1.64,1.69,1.52,1.64,69609,0
+ELDN.US,D,20240416,000000,1.64,1.67,1.56,1.6,16779,0
+ELDN.US,D,20240417,000000,1.58,1.68,1.55,1.57,12526,0
+ELDN.US,D,20240418,000000,1.55,2,1.55,1.99,400123,0
+ELDN.US,D,20240419,000000,2.11,2.183,1.77,1.86,420594,0
+ELDN.US,D,20240422,000000,2,2.2,1.92,2.02,313628,0
+ELDN.US,D,20240423,000000,2.01,2.2,1.99,2.16,190023,0
+ELDN.US,D,20240424,000000,2.18,2.2,1.96,1.97,100805,0
+ELDN.US,D,20240425,000000,1.97,2.1,1.91,2.02,67382,0
+ELDN.US,D,20240426,000000,2.05,2.08,2,2.06,81544,0
+ELDN.US,D,20240429,000000,2.07,2.43,2.0501,2.37,321755,0
+ELDN.US,D,20240430,000000,2.38,2.4,2.29,2.39,92569,0
+ELDN.US,D,20240501,000000,2.43,2.43,2.1261,2.29,146819,0
+ELDN.US,D,20240502,000000,2.38,2.3899,2.24,2.3,118903,0
+ELDN.US,D,20240503,000000,2.38,2.53,2.2816,2.41,178489,0
+ELDN.US,D,20240506,000000,2.5,2.5011,2.39,2.44,92932,0
+ELDN.US,D,20240507,000000,2.15,2.29,2.11,2.26,2532836,0
+ELDN.US,D,20240508,000000,2.23,2.4806,2.23,2.44,405517,0
+ELDN.US,D,20240509,000000,2.43,2.49,2.27,2.4,171171,0
+ELDN.US,D,20240510,000000,2.43,2.439,2.18,2.31,197005,0
+ELDN.US,D,20240513,000000,2.08,2.29,2,2.19,237726,0
+ELDN.US,D,20240514,000000,2.19,2.38,2.15,2.34,135948,0
+ELDN.US,D,20240515,000000,2.34,2.54,2.34,2.505,143937,0
+ELDN.US,D,20240516,000000,2.5,2.94,2.5,2.8,572048,0
+ELDN.US,D,20240517,000000,2.83,3.2884,2.83,3.02,611409,0
+ELDN.US,D,20240520,000000,3.22,3.349,3,3.12,361594,0
+ELDN.US,D,20240521,000000,3.12,3.15,3.0109,3.09,136352,0
+ELDN.US,D,20240522,000000,3.1,3.1,2.745,2.99,226561,0
+ELDN.US,D,20240523,000000,3.03,3.09,2.8201,2.89,200536,0
+ELDN.US,D,20240524,000000,2.88,2.89,2.57,2.82,189162,0
+ELDN.US,D,20240528,000000,2.78,2.8264,2.5,2.58,247956,0
+ELDN.US,D,20240529,000000,2.5,2.587,2.3,2.4,108615,0
+ELDN.US,D,20240530,000000,2.37,2.64,2.37,2.58,101146,0
+ELDN.US,D,20240531,000000,2.62,2.78,2.612,2.75,118501,0
+ELDN.US,D,20240603,000000,2.74,2.825,2.72,2.8,142918,0
+ELDN.US,D,20240604,000000,2.81,2.95,2.7,2.87,214316,0
+ELDN.US,D,20240605,000000,2.89,3,2.71,2.84,194094,0
+ELDN.US,D,20240606,000000,2.86,2.87,2.7,2.72,89556,0
+ELDN.US,D,20240607,000000,2.74,2.84,2.71,2.78,117143,0
+ELDN.US,D,20240610,000000,2.88,2.94,2.82,2.87,165077,0
+ELDN.US,D,20240611,000000,2.89,2.95,2.8,2.9,106530,0
+ELDN.US,D,20240612,000000,2.98,3.09,2.95,2.96,103820,0
+ELDN.US,D,20240613,000000,3.04,3.2,2.91,2.94,204193,0
+ELDN.US,D,20240614,000000,2.94,3.08,2.935,3.03,144931,0
+ELDN.US,D,20240617,000000,3.05,3.16,2.7801,2.82,231320,0
+ELDN.US,D,20240618,000000,2.84,2.9606,2.6,2.61,146214,0
+ELDN.US,D,20240620,000000,2.67,2.83,2.61,2.63,118158,0
+ELDN.US,D,20240621,000000,2.68,2.8,2.555,2.73,804337,0
+ELDN.US,D,20240624,000000,2.64,2.74,2.61,2.61,107436,0
+ELDN.US,D,20240625,000000,2.59,2.59,2.35,2.38,130617,0
+ELDN.US,D,20240626,000000,2.34,2.66,2.34,2.54,113056,0
+ELDN.US,D,20240627,000000,2.51,2.63,2.43,2.6,50229,0
+ELDN.US,D,20240628,000000,2.63,2.65,2.45,2.64,109790,0
+ELDN.US,D,20240701,000000,2.65,2.68,2.41,2.51,78006,0
+ELDN.US,D,20240702,000000,2.5,2.52,2.41,2.41,49135,0
+ELDN.US,D,20240703,000000,2.45,2.52,2.405,2.46,17669,0
+ELDN.US,D,20240705,000000,2.47,2.6,2.38,2.49,115431,0
+ELDN.US,D,20240708,000000,2.53,2.58,2.3,2.47,90945,0
+ELDN.US,D,20240709,000000,2.5,2.55,2.43,2.49,57398,0
+ELDN.US,D,20240710,000000,2.48,2.48,2.4,2.43,24222,0
+ELDN.US,D,20240711,000000,2.39,2.52,2.39,2.47,39941,0
+ELDN.US,D,20240712,000000,2.5,2.5699,2.43,2.54,63679,0
+ELDN.US,D,20240715,000000,2.51,2.665,2.47,2.61,53779,0
+ELDN.US,D,20240716,000000,2.68,2.85,2.67,2.83,157280,0
+ELDN.US,D,20240717,000000,2.78,2.83,2.7,2.75,44536,0
+ELDN.US,D,20240718,000000,2.72,2.75,2.64,2.65,36575,0
+ELDN.US,D,20240719,000000,2.65,2.77,2.65,2.7,37380,0
+ELDN.US,D,20240722,000000,2.73,2.76,2.38,2.76,135566,0
+ELDN.US,D,20240723,000000,2.89,3.24,2.7254,3.13,843319,0
+ELDN.US,D,20240724,000000,3.3,3.3454,3.05,3.19,262077,0
+ELDN.US,D,20240725,000000,3.23,3.23,2.87,3,114239,0
+ELDN.US,D,20240726,000000,3.03,3.045,2.8,2.95,53644,0
+ELDN.US,D,20240729,000000,2.97,3.04,2.81,2.85,64493,0
+ELDN.US,D,20240730,000000,2.85,2.91,2.7,2.76,97212,0
+ELDN.US,D,20240731,000000,2.79,2.99,2.79,2.94,72597,0
+ELDN.US,D,20240801,000000,2.93,2.93,2.82,2.89,65539,0
+ELDN.US,D,20240802,000000,2.8,2.85,2.7,2.76,61432,0
+ELDN.US,D,20240805,000000,2.6,2.73,2.55,2.69,68452,0
+ELDN.US,D,20240806,000000,2.68,2.74,2.53,2.63,32625,0
+ELDN.US,D,20240807,000000,2.66,2.74,2.57,2.6,45451,0
+ELDN.US,D,20240808,000000,2.57,2.64,2.57,2.58,23924,0
+ELDN.US,D,20240809,000000,2.57,2.68,2.57,2.62,33378,0
+ELDN.US,D,20240812,000000,2.53,2.69,2.53,2.66,25699,0
+ELDN.US,D,20240813,000000,2.7,2.82,2.6,2.72,95581,0
+ELDN.US,D,20240814,000000,2.73,2.78,2.6,2.7,27925,0
+ELDN.US,D,20240815,000000,2.61,2.77,2.57,2.74,25589,0
+ELDN.US,D,20240816,000000,2.72,2.8,2.66,2.73,19684,0
+ELDN.US,D,20240819,000000,2.72,2.78,2.59,2.755,51000,0
+ELDN.US,D,20240820,000000,2.82,2.89,2.7,2.85,62686,0
+ELDN.US,D,20240821,000000,2.83,2.98,2.76,2.87,96313,0
+ELDN.US,D,20240822,000000,2.92,2.9934,2.85,2.95,120133,0
+ELDN.US,D,20240823,000000,3,3,2.83,2.9,78337,0
+ELDN.US,D,20240826,000000,2.94,2.9699,2.82,2.9,28705,0
+ELDN.US,D,20240827,000000,2.88,2.946,2.84,2.86,21966,0
+ELDN.US,D,20240828,000000,2.86,2.87,2.71,2.85,36657,0
+ELDN.US,D,20240829,000000,2.85,2.8916,2.77,2.85,22520,0
+ELDN.US,D,20240830,000000,2.89,2.9172,2.72,2.81,32982,0
+ELDN.US,D,20240903,000000,2.78,2.85,2.6547,2.74,54046,0
+ELDN.US,D,20240904,000000,2.67,2.67,2.54,2.58,37702,0
+ELDN.US,D,20240905,000000,2.61,2.61,2.43,2.57,68134,0
+ELDN.US,D,20240906,000000,2.6,2.6,2.42,2.54,35911,0
+ELDN.US,D,20240909,000000,2.44,2.59,2.42,2.47,92034,0
+ELDN.US,D,20240910,000000,2.48,2.8,2.4794,2.65,56847,0
+ELDN.US,D,20240911,000000,2.55,2.72,2.46,2.56,62564,0
+ELDN.US,D,20240912,000000,2.54,2.595,2.49,2.52,22378,0
+ELDN.US,D,20240913,000000,2.5,2.75,2.5,2.65,165890,0
+ELDN.US,D,20240916,000000,2.62,2.68,2.55,2.59,26834,0
+ELDN.US,D,20240917,000000,2.56,2.62,2.5,2.52,29431,0
+ELDN.US,D,20240918,000000,2.54,2.65,2.5,2.5,69360,0
+ELDN.US,D,20240919,000000,2.55,2.63,2.48,2.48,36738,0
+ELDN.US,D,20240920,000000,2.51,2.67,2.48,2.65,152373,0
+ELDN.US,D,20240923,000000,2.61,2.66,2.5495,2.55,45846,0
+ELDN.US,D,20240924,000000,2.61,2.6359,2.47,2.52,122558,0
+ELDN.US,D,20240925,000000,2.53,2.58,2.45,2.49,30795,0
+ELDN.US,D,20240926,000000,2.61,2.61,2.45,2.54,62754,0
+ELDN.US,D,20240927,000000,2.51,2.55,2.45,2.49,41463,0
+ELDN.US,D,20240930,000000,2.49,2.55,2.375,2.49,343943,0
+ELDN.US,D,20241001,000000,2.45,2.52,2.41,2.44,25634,0
+ELDN.US,D,20241002,000000,2.44,2.5115,2.38,2.51,56567,0
+ELDN.US,D,20241003,000000,2.5,2.59,2.44,2.55,26602,0
+ELDN.US,D,20241004,000000,2.52,2.67,2.52,2.62,18387,0
+ELDN.US,D,20241007,000000,2.64,2.6622,2.561,2.62,40085,0
+ELDN.US,D,20241008,000000,2.62,2.68,2.5812,2.62,27296,0
+ELDN.US,D,20241009,000000,2.63,2.6833,2.5976,2.64,22604,0
+ELDN.US,D,20241010,000000,2.69,2.7,2.56,2.69,29750,0
+ELDN.US,D,20241011,000000,2.65,2.72,2.6,2.68,57406,0
+ELDN.US,D,20241014,000000,2.65,2.8,2.65,2.75,65708,0
+ELDN.US,D,20241015,000000,2.78,2.97,2.75,2.95,97567,0
+ELDN.US,D,20241016,000000,2.98,2.98,2.76,2.93,39282,0
+ELDN.US,D,20241017,000000,2.92,2.9627,2.8,2.81,17358,0
+ELDN.US,D,20241018,000000,2.86,2.97,2.76,2.97,60522,0
+ELDN.US,D,20241021,000000,2.9,3.0858,2.9,3.03,150710,0
+ELDN.US,D,20241022,000000,3.03,3.2807,2.95,3.165,122646,0
+ELDN.US,D,20241023,000000,3.25,3.65,3.16,3.49,256699,0
+ELDN.US,D,20241024,000000,3.54,3.63,3.4,3.54,93345,0
+ELDN.US,D,20241025,000000,3.57,3.57,3.25,3.39,94830,0
+ELDN.US,D,20241028,000000,3.46,3.65,3.2,3.37,202984,0
+ELDN.US,D,20241029,000000,3.78,4.12,3.54,3.59,9920877,0
+ELDN.US,D,20241030,000000,3.6,4.41,3.5,4.19,3164714,0
+ELDN.US,D,20241031,000000,4.07,4.76,3.95,4.65,1003829,0
+ELDN.US,D,20241101,000000,4.8,5.54,4.66,5.3,1138378,0
+ELDN.US,D,20241104,000000,5.35,5.44,4.59,4.83,602316,0
+ELDN.US,D,20241105,000000,4.82,5.38,4.7577,4.99,386871,0
+ELDN.US,D,20241106,000000,5.1,5.3999,5.01,5.07,338667,0
+ELDN.US,D,20241107,000000,5.07,5.17,4.8901,4.96,240649,0
+ELDN.US,D,20241108,000000,5,5.1699,4.74,4.83,250653,0
+ELDN.US,D,20241111,000000,4.93,5.0826,4.8,4.96,320502,0
+ELDN.US,D,20241112,000000,4.91,5,4.69,4.82,509905,0
+ELDN.US,D,20241113,000000,4.71,4.755,4.15,4.27,377684,0
+ELDN.US,D,20241114,000000,4.22,4.25,3.99,4.13,290864,0
+ELDN.US,D,20241115,000000,4.13,4.13,3.91,4,235024,0
+ELDN.US,D,20241118,000000,3.92,4.07,3.76,3.9,243974,0
+ELDN.US,D,20241119,000000,3.82,4.04,3.8,3.88,403463,0
+ELDN.US,D,20241120,000000,3.9,4.17,3.76,3.85,423761,0
+ELDN.US,D,20241121,000000,3.84,4.085,3.81,4.07,152200,0
+ELDN.US,D,20241122,000000,4.08,4.17,3.93,4.01,178672,0
+ELDN.US,D,20241125,000000,4.06,4.125,3.95,4.01,154797,0
+ELDN.US,D,20241126,000000,3.97,4.37,3.95,4.25,234827,0
+ELDN.US,D,20241127,000000,4.3,4.37,4.16,4.26,189464,0
+ELDN.US,D,20241129,000000,4.31,4.71,4.1401,4.66,298191,0
+ELDN.US,D,20241202,000000,4.73,4.81,4.34,4.37,821948,0
+ELDN.US,D,20241203,000000,4.39,4.7683,4.24,4.76,817779,0
+ELDN.US,D,20241204,000000,4.76,5.05,4.57,4.675,370431,0
+ELDN.US,D,20241205,000000,4.68,4.68,4.34,4.36,232156,0
+ELDN.US,D,20241206,000000,4.47,4.78,4.14,4.6,822387,0
+ELDN.US,D,20241209,000000,4.77,5.02,4.62,4.85,754626,0
+ELDN.US,D,20241210,000000,4.95,5.08,4.79,4.83,438797,0
+ELDN.US,D,20241211,000000,4.78,4.94,4.59,4.66,290062,0
+ELDN.US,D,20241212,000000,4.54,4.71,4.38,4.4,426768,0
+ELDN.US,D,20241213,000000,4.37,4.58,4.32,4.38,414383,0
+ELDN.US,D,20241216,000000,4.39,4.76,4.39,4.47,601033,0
+ELDN.US,D,20241217,000000,4.42,4.73,4.35,4.5,491104,0
+ELDN.US,D,20241218,000000,4.5,4.59,4.09,4.18,357278,0
+ELDN.US,D,20241219,000000,4.22,4.37,4.06,4.22,936885,0
+ELDN.US,D,20241220,000000,4.2,4.42,3.95,4.36,2231882,0
+ELDN.US,D,20241223,000000,4.31,4.36,4,4.19,441974,0
+ELDN.US,D,20241224,000000,4.17,4.31,4.03,4.27,262279,0
+ELDN.US,D,20241226,000000,4.27,4.38,4.1,4.37,563114,0
+ELDN.US,D,20241227,000000,4.31,4.4,4.2,4.35,514172,0
+ELDN.US,D,20241230,000000,4.35,4.35,4.02,4.14,760296,0
+ELDN.US,D,20241231,000000,4.16,4.2,4,4.12,377143,0
+ELDN.US,D,20250102,000000,4.19,4.67,4.16,4.29,540260,0
+ELDN.US,D,20250103,000000,4.27,4.98,4.2583,4.83,659057,0
+ELDN.US,D,20250106,000000,4.88,4.88,4.58,4.64,280168,0
+ELDN.US,D,20250107,000000,4.66,4.66,4.4,4.51,208917,0
+ELDN.US,D,20250108,000000,4.6,4.6599,4.2667,4.3,258624,0
+ELDN.US,D,20250110,000000,4.25,4.25,4,4.04,234020,0
+ELDN.US,D,20250113,000000,4.01,4.045,3.7713,3.89,391372,0
+ELDN.US,D,20250114,000000,3.92,4,3.68,3.71,368355,0
+ELDN.US,D,20250115,000000,3.79,4.07,3.71,4.05,990875,0
+ELDN.US,D,20250116,000000,4.06,4.19,3.87,4.03,232752,0
+ELDN.US,D,20250117,000000,4.03,4.04,3.9,4.02,151368,0
+ELDN.US,D,20250121,000000,4.04,4.11,3.991,4.09,150743,0
+ELDN.US,D,20250122,000000,4.1,4.28,4.08,4.21,227068,0
+ELDN.US,D,20250123,000000,4.2,4.275,4.04,4.25,127322,0
+ELDN.US,D,20250124,000000,4.26,4.48,4.17,4.43,230647,0
+ELDN.US,D,20250127,000000,4.41,4.67,4.393,4.66,452869,0
+ELDN.US,D,20250128,000000,4.82,4.85,4.515,4.745,399544,0
+ELDN.US,D,20250129,000000,4.74,4.78,4.56,4.74,300319,0
+ELDN.US,D,20250130,000000,4.74,4.86,4.6,4.78,247695,0
+ELDN.US,D,20250131,000000,4.78,4.82,4.4828,4.52,282011,0
+ELDN.US,D,20250203,000000,4.52,4.64,4.4,4.46,173050,0
+ELDN.US,D,20250204,000000,4.46,4.68,4.4,4.67,229065,0
+ELDN.US,D,20250205,000000,4.67,4.83,4.6112,4.71,150120,0
+ELDN.US,D,20250206,000000,4.67,4.85,4.55,4.75,209202,0
+ELDN.US,D,20250207,000000,4.75,4.965,4.6,4.7,375424,0
+ELDN.US,D,20250210,000000,4.72,4.7683,4.46,4.52,255829,0
+ELDN.US,D,20250211,000000,4.55,4.6772,4.3,4.33,221622,0
+ELDN.US,D,20250212,000000,4.28,4.54,4.28,4.5,202886,0
+ELDN.US,D,20250213,000000,4.52,4.55,4.441,4.49,123413,0
+ELDN.US,D,20250214,000000,4.53,4.575,4.4,4.53,112254,0
+ELDN.US,D,20250218,000000,4.58,4.625,4.46,4.59,194258,0
+ELDN.US,D,20250219,000000,4.63,4.65,4.45,4.51,189290,0
+ELDN.US,D,20250220,000000,4.5,4.5,4.33,4.34,157679,0
+ELDN.US,D,20250221,000000,4.32,4.3906,4.23,4.29,147725,0
+ELDN.US,D,20250224,000000,4.3,4.47,4.16,4.165,151469,0
+ELDN.US,D,20250225,000000,4.11,4.19,4.015,4.14,197275,0
+ELDN.US,D,20250226,000000,4.15,4.315,4.1247,4.26,164663,0
+ELDN.US,D,20250227,000000,4.26,4.44,4.06,4.08,176637,0
+ELDN.US,D,20250228,000000,4.07,4.21,3.96,4.15,142388,0
+ELDN.US,D,20250303,000000,4.2,4.285,3.96,4.005,395736,0
+ELDN.US,D,20250304,000000,3.93,3.98,3.8,3.89,301581,0
+ELDN.US,D,20250305,000000,3.88,4.02,3.82,3.94,146716,0
+ELDN.US,D,20250306,000000,3.85,4.01,3.76,3.81,145079,0
+ELDN.US,D,20250307,000000,3.79,3.97,3.74,3.79,350057,0
+ELDN.US,D,20250310,000000,3.8,3.8,3.58,3.59,407433,0
+ELDN.US,D,20250311,000000,3.6,3.75,3.5,3.69,207743,0
+ELDN.US,D,20250312,000000,3.5504,3.82,3.5504,3.75,256924,0
+ELDN.US,D,20250313,000000,3.73,3.7507,3.57,3.6,177043,0
+ELDN.US,D,20250314,000000,3.59,3.695,3.52,3.65,111844,0
+ELDN.US,D,20250317,000000,3.64,3.71,3.55,3.63,196038,0
+ELDN.US,D,20250318,000000,3.6,3.66,3.53,3.54,173022,0
+ELDN.US,D,20250319,000000,3.54,3.625,3.515,3.56,127104,0
+ELDN.US,D,20250320,000000,3.54,3.63,3.43,3.44,627161,0
+ELDN.US,D,20250321,000000,3.37,3.55,3.3,3.51,310372,0
+ELDN.US,D,20250324,000000,3.55,3.66,3.51,3.61,309757,0
+ELDN.US,D,20250325,000000,3.61,3.66,3.38,3.47,254841,0
+ELDN.US,D,20250326,000000,3.48,3.48,3.22,3.37,292078,0
+ELDN.US,D,20250327,000000,3.37,3.43,3.29,3.41,266498,0
+ELDN.US,D,20250328,000000,3.4,3.4426,3.33,3.35,179340,0
+ELDN.US,D,20250331,000000,3.45,3.45,3.18,3.39,425475,0
+ELDN.US,D,20250401,000000,3.35,3.38,3.18,3.22,347213,0
+ELDN.US,D,20250402,000000,3.2,3.4,3.2,3.31,185070,0
+ELDN.US,D,20250403,000000,3.22,3.22,3.07,3.16,198662,0
+ELDN.US,D,20250404,000000,3.12,3.13,2.81,2.83,413813,0
+ELDN.US,D,20250407,000000,2.65,2.84,2.61,2.83,362029,0
+ELDN.US,D,20250408,000000,2.95,3.1009,2.63,2.71,306343,0
+ELDN.US,D,20250409,000000,2.66,2.98,2.625,2.97,221938,0
+ELDN.US,D,20250410,000000,2.89,2.985,2.74,2.83,150589,0
+ELDN.US,D,20250411,000000,2.83,2.96,2.76,2.94,160745,0
+ELDN.US,D,20250414,000000,2.91,3.05,2.89,2.98,154025,0
+ELDN.US,D,20250415,000000,2.98,3.2089,2.91,3.01,145740,0
+ELDN.US,D,20250416,000000,3,3.045,2.92,3,152156,0
+ELDN.US,D,20250417,000000,3.06,3.12,2.925,2.99,143748,0
+ELDN.US,D,20250421,000000,2.95,3.13,2.9,2.98,107324,0
+ELDN.US,D,20250422,000000,3.04,3.4,2.967,3.38,377305,0
+ELDN.US,D,20250423,000000,3.44,3.56,3.34,3.36,240001,0
+ELDN.US,D,20250424,000000,3.38,3.41,3.27,3.36,131749,0
+ELDN.US,D,20250425,000000,3.34,3.35,3.21,3.24,89614,0
+ELDN.US,D,20250428,000000,3.27,3.37,3.17,3.28,104585,0
+ELDN.US,D,20250429,000000,3.27,3.435,3.18,3.27,61884,0
+ELDN.US,D,20250430,000000,3.22,3.28,3.13,3.16,103067,0
+ELDN.US,D,20250501,000000,3.2,3.44,3.2,3.28,114017,0
+ELDN.US,D,20250502,000000,3.34,3.47,3.29,3.31,96113,0
+ELDN.US,D,20250505,000000,3.25,3.51,3.1,3.1,108145,0
+ELDN.US,D,20250506,000000,3.1,3.1,2.87,2.87,189694,0
+ELDN.US,D,20250507,000000,2.86,3.03,2.85,3,266301,0
+ELDN.US,D,20250508,000000,2.99,3.37,2.92,3.17,198515,0
+ELDN.US,D,20250509,000000,3.3548,3.41,2.89,2.89,328509,0
+ELDN.US,D,20250512,000000,3,3.09,2.86,2.87,191522,0
+ELDN.US,D,20250513,000000,2.93,3.11,2.89,2.9,300281,0
+ELDN.US,D,20250514,000000,2.94,3.16,2.83,2.83,240734,0
+ELDN.US,D,20250515,000000,2.84,3.0376,2.8201,2.89,176611,0
+ELDN.US,D,20250516,000000,2.9,2.97,2.87,2.87,136426,0
+ELDN.US,D,20250519,000000,2.85,3.12,2.85,3.04,278186,0
+ELDN.US,D,20250520,000000,3.1,3.11,3.02,3.06,178900,0
+ELDN.US,D,20250521,000000,3.06,3.15,3.01,3.15,186434,0
+ELDN.US,D,20250522,000000,3.11,3.18,3.01,3.02,186694,0
+ELDN.US,D,20250523,000000,3.02,3.11,3,3.05,175430,0
+ELDN.US,D,20250527,000000,3.09,3.27,3.05,3.15,406529,0
+ELDN.US,D,20250528,000000,3.16,3.25,3.13,3.15,135600,0
+ELDN.US,D,20250529,000000,3.18,3.24,3.07,3.09,217226,0
+ELDN.US,D,20250530,000000,3.08,3.08,2.96,3,184926,0
+ELDN.US,D,20250602,000000,3,3.14,2.99,3.06,244197,0
+ELDN.US,D,20250603,000000,3.06,3.18,3.06,3.17,132409,0
+ELDN.US,D,20250604,000000,3.17,3.265,3.03,3.03,301196,0
+ELDN.US,D,20250605,000000,3.03,3.03,2.91,2.98,190482,0
+ELDN.US,D,20250606,000000,3,3.175,3,3.08,198167,0
+ELDN.US,D,20250609,000000,3.11,3.13,2.96,2.99,137339,0
+ELDN.US,D,20250610,000000,3,3.07,2.94,2.99,204978,0
+ELDN.US,D,20250611,000000,3.02,3.08,2.98,3,170972,0
+ELDN.US,D,20250612,000000,3.12,3.12,2.98,3,120014,0
+ELDN.US,D,20250613,000000,2.97,3.045,2.86,2.87,195497,0
+ELDN.US,D,20250616,000000,2.9,3.0327,2.77,2.8,246214,0
+ELDN.US,D,20250617,000000,2.8,2.875,2.76,2.81,214038,0
+ELDN.US,D,20250618,000000,2.85,2.9,2.765,2.78,199424,0
+ELDN.US,D,20250620,000000,2.8,2.899,2.695,2.72,244846,0
+ELDN.US,D,20250623,000000,2.71,2.755,2.6,2.6,645660,0
+ELDN.US,D,20250624,000000,2.64,2.79,2.62,2.75,268990,0
+ELDN.US,D,20250625,000000,2.75,2.84,2.67,2.74,299871,0
+ELDN.US,D,20250626,000000,2.77,2.912,2.66,2.75,333525,0
+ELDN.US,D,20250627,000000,2.77,2.79,2.61,2.69,7557660,0
+ELDN.US,D,20250630,000000,2.7,2.77,2.6,2.71,449572,0
+ELDN.US,D,20250701,000000,2.68,2.825,2.64,2.79,436696,0
+ELDN.US,D,20250702,000000,2.78,3.065,2.75,3.06,509787,0
+ELDN.US,D,20250703,000000,3.08,3.16,3.06,3.08,194685,0
+ELDN.US,D,20250707,000000,3.07,3.13,3,3.11,308590,0
+ELDN.US,D,20250708,000000,3.16,3.5,3.16,3.42,807286,0
+ELDN.US,D,20250709,000000,3.46,3.52,3.33,3.4,555122,0
+ELDN.US,D,20250710,000000,3.39,3.495,3.3012,3.45,372174,0
+ELDN.US,D,20250711,000000,3.43,3.51,3.3574,3.42,325275,0
+ELDN.US,D,20250714,000000,3.55,4.045,3.55,3.91,1672817,0
+ELDN.US,D,20250715,000000,4.07,4.085,3.6807,3.85,686218,0
+ELDN.US,D,20250716,000000,3.86,3.8888,3.67,3.78,519469,0
+ELDN.US,D,20250717,000000,3.78,3.85,3.6838,3.75,457045,0
+ELDN.US,D,20250718,000000,3.79,3.83,3.64,3.7,376272,0
+ELDN.US,D,20250721,000000,3.76,3.9297,3.66,3.69,596099,0
+ELDN.US,D,20250722,000000,3.67,3.78,3.63,3.71,504754,0
+ELDN.US,D,20250723,000000,3.79,3.85,3.69,3.81,349145,0
+ELDN.US,D,20250724,000000,3.83,3.95,3.73,3.73,594959,0
+ELDN.US,D,20250725,000000,3.85,3.85,3.6,3.62,540476,0
+ELDN.US,D,20250728,000000,3.7,3.8195,3.09,3.23,1559435,0
+ELDN.US,D,20250729,000000,3.2,3.2494,2.9,3.03,2192528,0
+ELDN.US,D,20250730,000000,3.03,3.27,2.99,3.16,409105,0
+ELDN.US,D,20250731,000000,3.16,3.2652,3.085,3.15,681058,0
+ELDN.US,D,20250801,000000,3.11,3.43,3.07,3.38,653262,0
+ELDN.US,D,20250804,000000,3.355,3.47,3.24,3.25,1290030,0
+ELDN.US,D,20250805,000000,3.28,3.3,3.12,3.13,1112833,0
+ELDN.US,D,20250806,000000,3.35,3.51,3.1905,3.44,1953514,0
+ELDN.US,D,20250807,000000,2.8,2.8,2.41,2.745,3628294,0
+ELDN.US,D,20250808,000000,2.79,2.815,2.67,2.715,786355,0
+ELDN.US,D,20250811,000000,2.75,2.77,2.67,2.71,1076458,0
+ELDN.US,D,20250812,000000,2.68,2.745,2.635,2.66,608044,0
+ELDN.US,D,20250813,000000,2.66,2.665,2.56,2.6,458137,0
+ELDN.US,D,20250814,000000,2.54,2.63,2.54,2.6,566772,0
+ELDN.US,D,20250815,000000,2.63,2.69,2.544,2.63,873034,0
+ELDN.US,D,20250818,000000,2.64,2.71,2.555,2.595,874510,0
+ELDN.US,D,20250819,000000,2.57,2.65,2.51,2.62,825815,0
+ELDN.US,D,20250820,000000,2.6,2.62,2.51,2.58,746102,0
+ELDN.US,D,20250821,000000,2.57,2.62,2.55,2.56,547346,0
+ELDN.US,D,20250822,000000,2.55,2.66,2.55,2.6,717182,0
+ELDN.US,D,20250825,000000,2.64,2.67,2.53,2.57,983795,0
+ELDN.US,D,20250826,000000,2.58,2.685,2.559,2.615,559039,0
+ELDN.US,D,20250827,000000,2.62,2.7,2.56,2.58,442017,0
+ELDN.US,D,20250828,000000,2.58,2.6,2.54,2.57,431053,0
+ELDN.US,D,20250829,000000,2.59,2.64,2.535,2.59,490653,0
+ELDN.US,D,20250902,000000,2.59,2.66,2.55,2.55,416230,0
+ELDN.US,D,20250903,000000,2.56,2.65,2.5403,2.59,853739,0
+ELDN.US,D,20250904,000000,2.59,2.625,2.54,2.61,537792,0
+ELDN.US,D,20250905,000000,2.61,2.84,2.61,2.71,884591,0
+ELDN.US,D,20250908,000000,2.71,2.8002,2.57,2.58,675782,0
+ELDN.US,D,20250909,000000,2.59,2.73,2.59,2.68,571613,0
+ELDN.US,D,20250910,000000,2.71,2.71,2.58,2.59,688328,0
+ELDN.US,D,20250911,000000,2.58,2.64,2.53,2.54,740900,0
+ELDN.US,D,20250912,000000,2.52,2.545,2.41,2.42,677566,0
+ELDN.US,D,20250915,000000,2.43,2.505,2.42,2.46,557136,0
+ELDN.US,D,20250916,000000,2.56,2.56,2.315,2.37,621518,0
+ELDN.US,D,20250917,000000,2.38,2.47,2.35,2.43,585926,0
+ELDN.US,D,20250918,000000,2.48,2.6,2.4501,2.55,1515853,0
+ELDN.US,D,20250919,000000,2.62,2.64,2.505,2.55,1132974,0
+ELDN.US,D,20250922,000000,2.56,2.66,2.52,2.6,1098882,0
+ELDN.US,D,20250923,000000,2.64,2.7099,2.55,2.55,1100766,0
+ELDN.US,D,20250924,000000,2.55,2.59,2.41,2.42,850170,0
+ELDN.US,D,20250925,000000,2.46,2.57,2.45,2.47,830506,0
+ELDN.US,D,20250926,000000,2.5,2.75,2.44,2.69,3644136,0
+ELDN.US,D,20250929,000000,2.75,2.7899,2.52,2.54,1051822,0
+ELDN.US,D,20250930,000000,2.54,2.635,2.48,2.59,762976,0
+ELDN.US,D,20251001,000000,2.57,2.74,2.57,2.66,1068433,0
+ELDN.US,D,20251002,000000,2.66,2.77,2.57,2.76,1141934,0
+ELDN.US,D,20251003,000000,2.8,2.9399,2.8,2.84,1013814,0
+ELDN.US,D,20251006,000000,2.85,2.94,2.84,2.86,817710,0
+ELDN.US,D,20251007,000000,2.85,2.9,2.71,2.73,760022,0
+ELDN.US,D,20251008,000000,2.8,2.8792,2.73,2.87,1191648,0
+ELDN.US,D,20251009,000000,2.86,3,2.86,2.98,575125,0
+ELDN.US,D,20251010,000000,2.98,3,2.7301,2.74,1253730,0
+ELDN.US,D,20251013,000000,2.75,2.81,2.66,2.72,673433,0
+ELDN.US,D,20251014,000000,2.69,2.7492,2.5794,2.71,599913,0
+ELDN.US,D,20251015,000000,2.72,2.8,2.68,2.74,2144193,0
+ELDN.US,D,20251016,000000,2.8,2.99,2.745,2.85,1324904,0
+ELDN.US,D,20251017,000000,2.91,3.7,2.87,3.44,5641167,0
+ELDN.US,D,20251020,000000,3.5,3.76,3.25,3.5,2434231,0
+ELDN.US,D,20251021,000000,3.61,3.61,3.23,3.49,1184618,0
+ELDN.US,D,20251022,000000,3.46,3.505,3.26,3.33,1932279,0
+ELDN.US,D,20251023,000000,3.35,3.39,3.18,3.29,1124882,0
+ELDN.US,D,20251024,000000,3.32,3.61,3.27,3.48,1581102,0
+ELDN.US,D,20251027,000000,3.58,3.9,3.4,3.83,2848142,0
+ELDN.US,D,20251028,000000,3.82,3.98,3.67,3.98,1493047,0
+ELDN.US,D,20251029,000000,3.99,4.4899,3.9,4.25,3057188,0
+ELDN.US,D,20251030,000000,4.25,4.52,4.2,4.35,1926049,0
+ELDN.US,D,20251031,000000,4.36,4.45,4.13,4.32,1112195,0
+ELDN.US,D,20251103,000000,4.37,4.6,4.13,4.36,1134015,0
+ELDN.US,D,20251104,000000,4.32,4.32,4.06,4.16,1301294,0
+ELDN.US,D,20251105,000000,4.17,4.4,3.99,4.03,1741121,0
+ELDN.US,D,20251106,000000,4.09,4.25,3.783,4.1,4034559,0
+ELDN.US,D,20251107,000000,2,2.15,1.43,2.06,29781190,0
+ELDN.US,D,20251110,000000,2.06,2.4,2,2.25,3792967,0
+ELDN.US,D,20251111,000000,2.2,2.2094,2.0208,2.13,1411491,0
+ELDN.US,D,20251112,000000,1.87,1.93,1.71,1.89,5884644,0
+ELDN.US,D,20251113,000000,1.9,1.9,1.6,1.76,2815896,0
+ELDN.US,D,20251114,000000,1.68,1.83,1.67,1.76,2938068,0
+ELDN.US,D,20251117,000000,1.8,1.8197,1.6,1.62,2984612,0
+ELDN.US,D,20251118,000000,1.61,1.6497,1.535,1.54,7669835,0
+ELDN.US,D,20251119,000000,1.54,1.71,1.385,1.55,4580972,0
+ELDN.US,D,20251120,000000,1.57,1.64,1.39,1.39,2489620,0
+ELDN.US,D,20251121,000000,1.4,1.49,1.35,1.44,1546584,0
+ELDN.US,D,20251124,000000,1.44,1.635,1.385,1.61,2323949,0
+ELDN.US,D,20251125,000000,1.61,1.7,1.585,1.67,1570301,0
+ELDN.US,D,20251126,000000,1.68,1.685,1.54,1.55,1459491,0
+ELDN.US,D,20251128,000000,1.58,1.6797,1.57,1.63,730506,0
+ELDN.US,D,20251201,000000,1.6,1.68,1.53,1.53,1013233,0
+ELDN.US,D,20251202,000000,1.53,1.6088,1.48,1.48,934631,0
+ELDN.US,D,20251203,000000,1.47,1.61,1.47,1.59,927571,0
+ELDN.US,D,20251204,000000,1.59,1.67,1.57,1.59,1155949,0
+ELDN.US,D,20251205,000000,1.61,1.68,1.58,1.58,772392,0
+ELDN.US,D,20251208,000000,1.62,1.65,1.58,1.59,934902,0
+ELDN.US,D,20251209,000000,1.6,1.63,1.56,1.56,667524,0
+ELDN.US,D,20251210,000000,1.56,1.755,1.56,1.7,2022576,0
+ELDN.US,D,20251211,000000,1.7,1.74,1.67,1.7,808235,0
+ELDN.US,D,20251212,000000,1.7,1.73,1.64,1.64,895345,0
+ELDN.US,D,20251215,000000,1.74,1.75,1.625,1.64,794568,0
+ELDN.US,D,20251216,000000,1.66,1.7,1.62,1.63,1245322,0
+ELDN.US,D,20251217,000000,1.65,1.69,1.56,1.57,758639,0
+ELDN.US,D,20251218,000000,1.59,1.64,1.55,1.57,563884,0
+ELDN.US,D,20251219,000000,1.6,1.65,1.585,1.64,1573397,0
+ELDN.US,D,20251222,000000,1.68,1.69,1.63,1.64,731460,0
+ELDN.US,D,20251223,000000,1.64,1.64,1.51,1.52,1753423,0
+ELDN.US,D,20251224,000000,1.53,1.6099,1.52,1.57,353483,0
+ELDN.US,D,20251226,000000,1.56,1.6,1.53,1.6,434761,0
+ELDN.US,D,20251229,000000,1.59,1.605,1.54,1.55,556899,0
+ELDN.US,D,20251230,000000,1.55,1.57,1.5,1.51,713636,0
+ELDN.US,D,20251231,000000,1.51,1.53,1.44,1.51,1277393,0
+ELDN.US,D,20260102,000000,1.56,1.62,1.51,1.62,680050,0
+ELDN.US,D,20260105,000000,1.66,1.67,1.575,1.65,1173885,0
+ELDN.US,D,20260106,000000,1.65,1.665,1.63,1.66,885469,0
+ELDN.US,D,20260107,000000,1.66,1.755,1.66,1.71,1024116,0
+ELDN.US,D,20260108,000000,1.7,1.75,1.68,1.73,592729,0
+ELDN.US,D,20260109,000000,1.71,1.75,1.69,1.73,690871,0
+ELDN.US,D,20260112,000000,1.735,1.9199,1.71,1.91,1251468,0
+ELDN.US,D,20260113,000000,1.91,1.97,1.7,1.97,1023143,0
+ELDN.US,D,20260114,000000,1.97,2.05,1.905,2.03,786157,0
+ELDN.US,D,20260115,000000,2.05,2.0999,2.03,2.07,614373,0
+ELDN.US,D,20260116,000000,2.09,2.175,2.04,2.12,1039552,0
+ELDN.US,D,20260120,000000,2.09,2.25,2.09,2.21,837887,0
+ELDN.US,D,20260121,000000,2.2,2.25,2.1,2.2,706190,0
+ELDN.US,D,20260122,000000,2.22,2.27,2.195,2.23,542827,0
+ELDN.US,D,20260123,000000,2.25,2.25,2.1,2.14,690127,0
+ELDN.US,D,20260126,000000,2.15,2.225,2.09,2.21,495563,0
+ELDN.US,D,20260127,000000,2.2,2.22,2.1609,2.2,348964,0
+ELDN.US,D,20260128,000000,2.2,2.215,2.1,2.13,439791,0
+ELDN.US,D,20260129,000000,2.13,2.17,2.06,2.15,536386,0
+ELDN.US,D,20260130,000000,2.14,2.24,2.12,2.2,535061,0
+ELDN.US,D,20260202,000000,2.22,2.33,2.16,2.28,587453,0
+ELDN.US,D,20260203,000000,2.29,2.32,2.11,2.21,485974,0
+ELDN.US,D,20260204,000000,2.22,2.2699,2.13,2.15,493509,0
+ELDN.US,D,20260205,000000,2.15,2.17,1.955,1.97,424288,0
+ELDN.US,D,20260206,000000,1.98,2.195,1.98,2.19,738121,0
+ELDN.US,D,20260209,000000,2.19,2.22,2.08,2.13,339968,0
+ELDN.US,D,20260210,000000,2.14,2.17,2.06,2.09,441834,0
+ELDN.US,D,20260211,000000,2.1,2.12,1.98,2.02,529168,0
+ELDN.US,D,20260212,000000,2.02,2.07,1.98,2.01,324331,0
+ELDN.US,D,20260213,000000,2.02,2.15,2,2.02,519062,0
+ELDN.US,D,20260217,000000,2.17,2.21,2.09,2.11,1033198,0
+ELDN.US,D,20260218,000000,2.12,2.195,2.09,2.1,478124,0
diff --git a/daily/us/nasdaq stocks/1/elut.us.txt b/daily/us/nasdaq stocks/1/elut.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..474e08777fb663eb43fdc2c8d08548652542e730
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/elut.us.txt	
@@ -0,0 +1,1329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELUT.US,D,20201008,000000,17.32,18,13.75,14.5,2043800,0
+ELUT.US,D,20201009,000000,14.03,14.3921,13.54,13.54,91152,0
+ELUT.US,D,20201012,000000,13.97,13.97,12.6,12.6,136245,0
+ELUT.US,D,20201013,000000,12.48,12.88,12.1,12.25,92781,0
+ELUT.US,D,20201014,000000,12.15,12.8,12.08,12.31,73376,0
+ELUT.US,D,20201015,000000,12.35,12.4,11.475,11.8,72475,0
+ELUT.US,D,20201016,000000,11.66,12.01,11.5,12,139713,0
+ELUT.US,D,20201019,000000,12,12.5,11.68,11.9,35577,0
+ELUT.US,D,20201020,000000,11.86,12,11.615,11.75,54328,0
+ELUT.US,D,20201021,000000,11.5,11.58,11.23,11.38,32411,0
+ELUT.US,D,20201022,000000,11.23,11.37,10.701,11.18,63227,0
+ELUT.US,D,20201023,000000,11.48,11.48,10.96,11.08,5552,0
+ELUT.US,D,20201026,000000,11,11.4,11,11.1,6104,0
+ELUT.US,D,20201027,000000,11.02,11.225,10.88,11.17,15311,0
+ELUT.US,D,20201028,000000,11.09,11.45,10.7784,10.99,23536,0
+ELUT.US,D,20201029,000000,10.815,10.9,10.64,10.82,12040,0
+ELUT.US,D,20201030,000000,10.67,10.98,10.64,10.98,6556,0
+ELUT.US,D,20201102,000000,11.35,11.5925,11.3278,11.5,48528,0
+ELUT.US,D,20201103,000000,11.6,12.2,11.52,11.99,45309,0
+ELUT.US,D,20201104,000000,12.02,12.35,11.4,11.9,32846,0
+ELUT.US,D,20201105,000000,12,12.39,11.55,11.6,16213,0
+ELUT.US,D,20201106,000000,11.6,11.6,10.66,10.77,50174,0
+ELUT.US,D,20201109,000000,10.9,11.5752,10.77,11.09,35837,0
+ELUT.US,D,20201110,000000,10.97,11.69,10.55,11.15,90608,0
+ELUT.US,D,20201111,000000,11.5,11.94,10.95,11.65,77255,0
+ELUT.US,D,20201112,000000,11.78,12.37,11.2501,12.22,57094,0
+ELUT.US,D,20201113,000000,12.25,12.6559,11.75,12.25,26037,0
+ELUT.US,D,20201116,000000,12.39,12.99,11.66,12.85,63524,0
+ELUT.US,D,20201117,000000,12.68,13.4,12.5112,13.27,33147,0
+ELUT.US,D,20201118,000000,13.44,13.44,12.69,12.99,36826,0
+ELUT.US,D,20201119,000000,12.4518,13.4,12.26,12.28,39659,0
+ELUT.US,D,20201120,000000,12.81,13,12.32,12.4,51624,0
+ELUT.US,D,20201123,000000,12.46,12.75,11.97,12.33,42001,0
+ELUT.US,D,20201124,000000,12.5077,12.7001,12.08,12.23,18294,0
+ELUT.US,D,20201125,000000,12.31,12.91,11.59,12.91,48643,0
+ELUT.US,D,20201127,000000,13.2,13.88,12.8101,13.55,25932,0
+ELUT.US,D,20201130,000000,13.78,14.315,13.0889,13.95,47051,0
+ELUT.US,D,20201201,000000,14.13,14.605,13.755,14.23,16667,0
+ELUT.US,D,20201202,000000,13.775,14.59,13.775,14.49,29554,0
+ELUT.US,D,20201203,000000,14.02,14.95,14,14.82,23751,0
+ELUT.US,D,20201204,000000,14.69,14.99,13.51,14.46,19657,0
+ELUT.US,D,20201207,000000,14.8104,14.93,12.26,13.26,58520,0
+ELUT.US,D,20201208,000000,13.035,13.41,12.76,12.99,29561,0
+ELUT.US,D,20201209,000000,13.11,13.11,12.01,12.51,45939,0
+ELUT.US,D,20201210,000000,12.51,13.26,12.51,13.06,40535,0
+ELUT.US,D,20201211,000000,12.81,13.93,12.77,13.57,28451,0
+ELUT.US,D,20201214,000000,13.99,14.52,12.92,13.94,69984,0
+ELUT.US,D,20201215,000000,14,14,12.88,13.46,24348,0
+ELUT.US,D,20201216,000000,13.71,13.99,12.36,12.36,39738,0
+ELUT.US,D,20201217,000000,12.42,13.21,12.42,12.59,33684,0
+ELUT.US,D,20201218,000000,12.58,13.9,12.52,12.52,269015,0
+ELUT.US,D,20201221,000000,12.83,13.83,12.13,13.02,74870,0
+ELUT.US,D,20201222,000000,13.34,13.44,12.51,12.52,55290,0
+ELUT.US,D,20201223,000000,12.51,13.2389,12.5,12.87,42100,0
+ELUT.US,D,20201224,000000,12.73,12.965,12.56,12.56,4755,0
+ELUT.US,D,20201228,000000,13.37,13.5,12.69,12.84,5182,0
+ELUT.US,D,20201229,000000,13.01,13.01,12.5,12.73,20284,0
+ELUT.US,D,20201230,000000,12.87,13.38,12.7144,12.8,15987,0
+ELUT.US,D,20201231,000000,12.8,13.75,12.36,13.63,49642,0
+ELUT.US,D,20210104,000000,13.52,13.52,12.85,13.2,38773,0
+ELUT.US,D,20210105,000000,13.1172,13.5,13.01,13.18,7959,0
+ELUT.US,D,20210106,000000,13.18,13.98,13.18,13.9,22206,0
+ELUT.US,D,20210107,000000,13.84,14.8999,13.69,14.2,30680,0
+ELUT.US,D,20210108,000000,14.13,14.69,13.53,14.05,130801,0
+ELUT.US,D,20210111,000000,13.38,14.8802,13.3,14.53,27071,0
+ELUT.US,D,20210112,000000,14.64,14.65,14.19,14.5,9622,0
+ELUT.US,D,20210113,000000,14.08,14.51,14.08,14.5,38121,0
+ELUT.US,D,20210114,000000,14.25,15.97,14.005,15.62,29587,0
+ELUT.US,D,20210115,000000,15.42,15.9,14.91,14.99,15148,0
+ELUT.US,D,20210119,000000,14.8,15.376,14.25,14.41,8069,0
+ELUT.US,D,20210120,000000,15.4775,15.8,14.76,15.71,21036,0
+ELUT.US,D,20210121,000000,15.51,15.51,14.73,14.89,6110,0
+ELUT.US,D,20210122,000000,14.89,15.3,14.89,15.3,5876,0
+ELUT.US,D,20210125,000000,15.39,16.15,14.48,16,29575,0
+ELUT.US,D,20210126,000000,15.82,15.88,15.54,15.81,5937,0
+ELUT.US,D,20210127,000000,15.55,18.2,14.64,15.93,31274,0
+ELUT.US,D,20210128,000000,16.37,16.42,15.41,15.96,6181,0
+ELUT.US,D,20210129,000000,15.87,16.716,15.1,16.18,9092,0
+ELUT.US,D,20210201,000000,16.17,16.27,15.52,15.79,7306,0
+ELUT.US,D,20210202,000000,15.42,15.52,15.31,15.48,2959,0
+ELUT.US,D,20210203,000000,15.03,16.5,14.34,16.41,15639,0
+ELUT.US,D,20210204,000000,16.24,16.2469,15.15,15.95,6291,0
+ELUT.US,D,20210205,000000,15.52,16.7,15.52,15.94,8179,0
+ELUT.US,D,20210208,000000,16.2,16.2,15.57,15.96,6075,0
+ELUT.US,D,20210209,000000,16.09,16.37,15.8183,15.86,6256,0
+ELUT.US,D,20210210,000000,16.18,16.68,15.68,15.69,9702,0
+ELUT.US,D,20210211,000000,15.65,16.39,14.5,14.5,13965,0
+ELUT.US,D,20210212,000000,15.94,15.97,15.35,15.58,11341,0
+ELUT.US,D,20210216,000000,15.84,15.84,14.93,15.15,12668,0
+ELUT.US,D,20210217,000000,15.445,15.75,14.52,15.7,7496,0
+ELUT.US,D,20210218,000000,14.84,16.06,14.7341,15.6,9166,0
+ELUT.US,D,20210219,000000,15.13,16.64,15.13,16.3,7587,0
+ELUT.US,D,20210222,000000,15.35,15.94,15.35,15.8,4663,0
+ELUT.US,D,20210223,000000,15.33,15.56,14.5201,15.56,30026,0
+ELUT.US,D,20210224,000000,15.4,15.73,15,15.4,9289,0
+ELUT.US,D,20210225,000000,15.05,15.64,15.05,15.32,13668,0
+ELUT.US,D,20210226,000000,15.475,15.96,15.221,15.92,6723,0
+ELUT.US,D,20210301,000000,15.46,15.9199,14.45,15.51,24597,0
+ELUT.US,D,20210302,000000,15.4,15.8,14.52,15.25,8053,0
+ELUT.US,D,20210303,000000,15.21,15.21,14.8,14.97,4403,0
+ELUT.US,D,20210304,000000,15.04,15.295,14.52,14.65,9974,0
+ELUT.US,D,20210305,000000,14.65,14.75,14.52,14.64,14121,0
+ELUT.US,D,20210308,000000,14.79,14.94,14.4,14.53,44572,0
+ELUT.US,D,20210309,000000,14.5,15.01,14.5,14.61,48571,0
+ELUT.US,D,20210310,000000,14.51,14.71,14.27,14.35,60299,0
+ELUT.US,D,20210311,000000,14.265,14.265,14.08,14.26,2604,0
+ELUT.US,D,20210312,000000,14.1,14.11,13.65,13.84,6583,0
+ELUT.US,D,20210315,000000,13.83,14.3,12.7737,13.08,11949,0
+ELUT.US,D,20210316,000000,12.93,14.72,12.93,14.25,10800,0
+ELUT.US,D,20210317,000000,13.92,14.2878,13.92,13.92,3917,0
+ELUT.US,D,20210318,000000,13.95,14.15,13.95,14.12,5749,0
+ELUT.US,D,20210319,000000,14.43,16.25,13.72,16.25,33371,0
+ELUT.US,D,20210322,000000,15.83,15.83,13.99,14.4,12557,0
+ELUT.US,D,20210323,000000,14.42,15.025,14.4,14.41,8418,0
+ELUT.US,D,20210324,000000,14.65,15.185,14.4,14.4,16016,0
+ELUT.US,D,20210325,000000,14.09,14.425,13.99,14.05,3508,0
+ELUT.US,D,20210326,000000,14.02,14.83,14.02,14.68,4084,0
+ELUT.US,D,20210329,000000,14.02,14.47,13.64,13.64,2530,0
+ELUT.US,D,20210330,000000,14.67,14.67,13.65,13.68,5159,0
+ELUT.US,D,20210331,000000,14,14.1078,13.7,13.82,2372,0
+ELUT.US,D,20210401,000000,13.7698,14.15,13.75,13.97,1943,0
+ELUT.US,D,20210405,000000,13.54,13.78,13.51,13.67,7099,0
+ELUT.US,D,20210406,000000,13.6,13.84,13.5,13.84,4503,0
+ELUT.US,D,20210407,000000,13.97,14.56,13.01,13.225,6787,0
+ELUT.US,D,20210408,000000,13.25,13.43,13.05,13.2,6614,0
+ELUT.US,D,20210409,000000,13.04,13.26,13.04,13.24,3508,0
+ELUT.US,D,20210412,000000,13.04,13.04,13.04,13.04,1934,0
+ELUT.US,D,20210413,000000,13.02,13.25,13.02,13.06,1568,0
+ELUT.US,D,20210414,000000,13.3866,13.3866,13.06,13.06,989,0
+ELUT.US,D,20210415,000000,13.0242,13.0242,12.98,12.98,2538,0
+ELUT.US,D,20210416,000000,13.33,13.33,12.9,12.9,2206,0
+ELUT.US,D,20210419,000000,12.72,12.98,12.48,12.98,11246,0
+ELUT.US,D,20210420,000000,12.93,12.99,12.75,12.99,2535,0
+ELUT.US,D,20210421,000000,12.66,12.66,12.66,12.66,1537,0
+ELUT.US,D,20210422,000000,12.6,13.185,12.12,12.47,2516,0
+ELUT.US,D,20210423,000000,12.02,12.308,11.61,11.62,7274,0
+ELUT.US,D,20210426,000000,11.65,11.85,11.611,11.85,2694,0
+ELUT.US,D,20210427,000000,12.2999,12.2999,11.48,12.05,5091,0
+ELUT.US,D,20210428,000000,12.291,12.291,10.65,10.66,15464,0
+ELUT.US,D,20210429,000000,11.07,11.07,10.08,10.3,17405,0
+ELUT.US,D,20210430,000000,10.32,10.32,9.63,9.77,13027,0
+ELUT.US,D,20210503,000000,9.65,10.29,9.47,9.66,116186,0
+ELUT.US,D,20210504,000000,9.32,9.84,9.31,9.51,17022,0
+ELUT.US,D,20210505,000000,11,11.64,10,11.26,362462,0
+ELUT.US,D,20210506,000000,11.17,11.84,10.6,10.87,33176,0
+ELUT.US,D,20210507,000000,11.8,12.39,10.89,11.58,19899,0
+ELUT.US,D,20210510,000000,11.18,11.42,10.81,11.03,10305,0
+ELUT.US,D,20210511,000000,10.8,11.3,10.71,11.01,13191,0
+ELUT.US,D,20210512,000000,11.52,12.02,10.6922,10.9,31159,0
+ELUT.US,D,20210513,000000,10.85,11.6622,10.75,10.89,6091,0
+ELUT.US,D,20210514,000000,10.77,11.5,10.77,11.5,5855,0
+ELUT.US,D,20210517,000000,11.765,11.765,10.82,11,6443,0
+ELUT.US,D,20210518,000000,11.2463,11.2463,10.4,11.13,154054,0
+ELUT.US,D,20210519,000000,10.64,12.52,10.49,11.83,98261,0
+ELUT.US,D,20210520,000000,11.82,12.31,11.52,11.58,28011,0
+ELUT.US,D,20210521,000000,11.57,12.025,11.57,11.95,10311,0
+ELUT.US,D,20210524,000000,11.85,12.098,11.71,11.85,7275,0
+ELUT.US,D,20210525,000000,11.95,12.9172,11.81,12.13,17897,0
+ELUT.US,D,20210526,000000,12.26,12.67,11.81,12.34,8791,0
+ELUT.US,D,20210527,000000,12.63,12.68,12.25,12.39,7387,0
+ELUT.US,D,20210528,000000,12.45,12.8312,12,12.55,18322,0
+ELUT.US,D,20210601,000000,12.74,12.89,12.296,12.37,13966,0
+ELUT.US,D,20210602,000000,12.249,12.88,12.249,12.56,16363,0
+ELUT.US,D,20210603,000000,12.5,12.84,12.4,12.63,13366,0
+ELUT.US,D,20210604,000000,12.494,12.5811,11.34,11.45,24348,0
+ELUT.US,D,20210607,000000,11.45,11.45,10.0515,10.41,22867,0
+ELUT.US,D,20210608,000000,10.51,11.45,10.2,10.48,15801,0
+ELUT.US,D,20210609,000000,10.7,11.4,10.29,10.98,30617,0
+ELUT.US,D,20210610,000000,10.99,11.4,10.25,11.22,22855,0
+ELUT.US,D,20210611,000000,10.86,10.89,10.375,10.59,27417,0
+ELUT.US,D,20210614,000000,10.53,10.595,10.06,10.17,16473,0
+ELUT.US,D,20210615,000000,10.03,10.27,9.68,9.87,11817,0
+ELUT.US,D,20210616,000000,10.13,10.17,9.54,10,14770,0
+ELUT.US,D,20210617,000000,10.1,10.77,9.89,10.42,39795,0
+ELUT.US,D,20210618,000000,10.7,11,9.86,10.62,24956,0
+ELUT.US,D,20210621,000000,10.49,10.67,10.2,10.32,19347,0
+ELUT.US,D,20210622,000000,10.7307,10.78,10.02,10.2,25611,0
+ELUT.US,D,20210623,000000,9.98,10.6,9.98,10.38,25094,0
+ELUT.US,D,20210624,000000,10.32,10.48,9.87,10.18,17833,0
+ELUT.US,D,20210625,000000,10.11,10.93,10.01,10.77,197005,0
+ELUT.US,D,20210628,000000,11.1,11.1,10.37,10.56,10730,0
+ELUT.US,D,20210629,000000,10.33,10.5499,10.26,10.26,6176,0
+ELUT.US,D,20210630,000000,10.2,10.3457,9.53,9.61,51016,0
+ELUT.US,D,20210701,000000,9.85,9.99,9.425,9.52,4719,0
+ELUT.US,D,20210702,000000,9.64,9.7849,9.1,9.1,14970,0
+ELUT.US,D,20210706,000000,9.6406,9.6406,8.63,8.66,11540,0
+ELUT.US,D,20210707,000000,8.93,8.9399,8.6201,8.7,9207,0
+ELUT.US,D,20210708,000000,8.6364,8.6364,7.7,7.91,19874,0
+ELUT.US,D,20210709,000000,7.91,8.61,7.91,8.03,11236,0
+ELUT.US,D,20210712,000000,7.9,7.92,7.62,7.7,11807,0
+ELUT.US,D,20210713,000000,7.65,8.05,7.43,7.66,42717,0
+ELUT.US,D,20210714,000000,7.9923,7.9923,7.614,7.64,2210,0
+ELUT.US,D,20210715,000000,7.5,7.6788,7.3,7.55,15202,0
+ELUT.US,D,20210716,000000,7.66,7.8,7.33,7.55,8615,0
+ELUT.US,D,20210719,000000,7.73,7.76,7.53,7.62,6848,0
+ELUT.US,D,20210720,000000,7.43,7.88,7.4,7.56,18930,0
+ELUT.US,D,20210721,000000,7.47,8.31,7.4,7.76,33540,0
+ELUT.US,D,20210722,000000,7.73,8.411,7.73,8.21,15269,0
+ELUT.US,D,20210723,000000,8.3,8.96,7.98,8.64,14553,0
+ELUT.US,D,20210726,000000,8.5251,9.13,8.2267,8.645,17281,0
+ELUT.US,D,20210727,000000,8.83,9.28,8.16,8.55,15921,0
+ELUT.US,D,20210728,000000,8.875,8.875,8.14,8.36,10615,0
+ELUT.US,D,20210729,000000,8.47,8.51,7.48,8.23,33543,0
+ELUT.US,D,20210730,000000,8.43,8.8203,7.9027,8.49,14007,0
+ELUT.US,D,20210802,000000,8.5106,8.58,8.05,8.26,4852,0
+ELUT.US,D,20210803,000000,8.23,8.76,7.99,8.28,40737,0
+ELUT.US,D,20210804,000000,8.24,8.24,8.16,8.23,1093,0
+ELUT.US,D,20210805,000000,8.1054,8.1929,7.67,8.048,9273,0
+ELUT.US,D,20210806,000000,8.69,8.76,7.79,8.12,75664,0
+ELUT.US,D,20210809,000000,8.07,8.79,7.61,8.3,69615,0
+ELUT.US,D,20210810,000000,8.1,8.45,7.61,8.1079,40134,0
+ELUT.US,D,20210811,000000,8.49,8.49,7.999,8.42,11184,0
+ELUT.US,D,20210812,000000,7.7379,8.37,7.7379,8.35,4340,0
+ELUT.US,D,20210813,000000,8,8.245,7.9,7.9292,2656,0
+ELUT.US,D,20210816,000000,8.27,8.35,8.27,8.35,1155,0
+ELUT.US,D,20210817,000000,7.85,7.85,7.6752,7.74,8019,0
+ELUT.US,D,20210818,000000,7.92,8.15,7.68,7.96,23952,0
+ELUT.US,D,20210819,000000,7.99,7.99,7.75,7.86,7052,0
+ELUT.US,D,20210820,000000,8.042,8.06,7.7875,7.98,17371,0
+ELUT.US,D,20210823,000000,7.85,8.23,7.85,8.15,4244,0
+ELUT.US,D,20210824,000000,8.23,8.23,8.02,8.15,23677,0
+ELUT.US,D,20210825,000000,8.25,8.4959,8.04,8.04,7683,0
+ELUT.US,D,20210826,000000,8.3,8.49,8.21,8.375,15904,0
+ELUT.US,D,20210827,000000,8.39,8.39,8.1,8.1,2388,0
+ELUT.US,D,20210830,000000,8.09,8.41,8.04,8.18,17519,0
+ELUT.US,D,20210831,000000,8.09,8.25,8.09,8.25,6109,0
+ELUT.US,D,20210901,000000,8.08,8.175,8,8.175,81546,0
+ELUT.US,D,20210902,000000,8.29,8.35,8.14,8.35,4194,0
+ELUT.US,D,20210903,000000,8.21,8.45,8.0147,8.4,18363,0
+ELUT.US,D,20210907,000000,8.43,9.1799,8.065,8.58,36398,0
+ELUT.US,D,20210908,000000,8.73,9.35,8.485,9.18,52314,0
+ELUT.US,D,20210909,000000,9.02,9.76,8.96,9.175,47525,0
+ELUT.US,D,20210910,000000,9.12,9.75,8.6,8.99,29889,0
+ELUT.US,D,20210913,000000,9.19,9.37,8.55,8.93,55102,0
+ELUT.US,D,20210914,000000,8.84,9.25,8.84,9.08,21098,0
+ELUT.US,D,20210915,000000,9.13,9.195,8.52,8.8,18109,0
+ELUT.US,D,20210916,000000,8.68,9.33,8.68,9.23,29947,0
+ELUT.US,D,20210917,000000,9.06,9.46,8.25,8.25,54692,0
+ELUT.US,D,20210920,000000,8.25,8.5,7.41,7.45,35139,0
+ELUT.US,D,20210921,000000,7.39,7.825,7.255,7.57,8559,0
+ELUT.US,D,20210922,000000,7.72,8,7.5,7.52,4446,0
+ELUT.US,D,20210923,000000,7.5605,7.8,7.55,7.55,4407,0
+ELUT.US,D,20210924,000000,7.55,7.825,7.55,7.68,4193,0
+ELUT.US,D,20210927,000000,7.67,7.67,7.31,7.5,11136,0
+ELUT.US,D,20210928,000000,7.5,7.51,6.6,6.75,13505,0
+ELUT.US,D,20210929,000000,6.75,7.43,6.7236,6.75,6103,0
+ELUT.US,D,20210930,000000,6.79,6.955,6.79,6.955,808,0
+ELUT.US,D,20211001,000000,7,7,6.61,6.7,1291,0
+ELUT.US,D,20211004,000000,6.82,7.0424,6.53,6.57,9311,0
+ELUT.US,D,20211005,000000,6.98,6.98,6.54,6.54,4005,0
+ELUT.US,D,20211006,000000,6.53,6.53,6.12,6.22,61475,0
+ELUT.US,D,20211007,000000,6.23,6.42,6.09,6.35,37276,0
+ELUT.US,D,20211008,000000,6.3,6.405,6.3,6.405,519,0
+ELUT.US,D,20211011,000000,6.17,6.67,6.17,6.45,4532,0
+ELUT.US,D,20211012,000000,6.4,6.49,6.27,6.3,5466,0
+ELUT.US,D,20211013,000000,6.2999,6.3,5.71,6.09,14779,0
+ELUT.US,D,20211014,000000,5.57,5.726,5.2,5.37,34114,0
+ELUT.US,D,20211015,000000,5.56,5.56,5.37,5.45,2675,0
+ELUT.US,D,20211018,000000,5.33,5.5068,5.07,5.5068,13661,0
+ELUT.US,D,20211019,000000,5.56,5.59,5.38,5.57,12955,0
+ELUT.US,D,20211020,000000,5.4255,5.6,5.4255,5.53,2404,0
+ELUT.US,D,20211021,000000,5.72,6.26,5.7,5.75,9900,0
+ELUT.US,D,20211022,000000,5.1776,5.6,5.1776,5.6,9671,0
+ELUT.US,D,20211025,000000,5.34,5.54,5.21,5.5,19487,0
+ELUT.US,D,20211026,000000,5.59,6.768,5.59,5.96,44929,0
+ELUT.US,D,20211027,000000,5.96,5.99,5.54,5.62,13704,0
+ELUT.US,D,20211028,000000,5.62,5.85,5.35,5.8,11092,0
+ELUT.US,D,20211029,000000,5.61,5.85,5.42,5.8,6416,0
+ELUT.US,D,20211101,000000,5.8,6,5.5601,5.875,7983,0
+ELUT.US,D,20211102,000000,5.87,6.08,5.7838,6.01,6509,0
+ELUT.US,D,20211103,000000,5.79,6,5.76,5.9613,4203,0
+ELUT.US,D,20211104,000000,5.74,5.9737,5.74,5.9737,1889,0
+ELUT.US,D,20211105,000000,5.9958,6.18,5.955,6.18,5566,0
+ELUT.US,D,20211108,000000,6.12,6.3,6,6.3,18059,0
+ELUT.US,D,20211109,000000,6,6.2,5.8001,6.2,22860,0
+ELUT.US,D,20211110,000000,6.15,6.25,5.75,5.9,15577,0
+ELUT.US,D,20211111,000000,5.8,6,5.73,5.85,20426,0
+ELUT.US,D,20211112,000000,6.189,6.2499,5.9523,6.2499,8170,0
+ELUT.US,D,20211115,000000,6.155,6.25,6.05,6.12,4320,0
+ELUT.US,D,20211116,000000,6,6,5.2008,5.97,11725,0
+ELUT.US,D,20211117,000000,5.92,6,5.92,5.98,2186,0
+ELUT.US,D,20211118,000000,6.2,6.24,5.97,5.97,10886,0
+ELUT.US,D,20211119,000000,5.5,5.972,5.5,5.8,5820,0
+ELUT.US,D,20211122,000000,5.84,6,5.68,5.75,19195,0
+ELUT.US,D,20211123,000000,5.6,5.63,5.12,5.44,46263,0
+ELUT.US,D,20211124,000000,5.455,5.54,5.455,5.54,501,0
+ELUT.US,D,20211126,000000,5.22,5.22,5.22,5.22,302,0
+ELUT.US,D,20211129,000000,5.295,5.39,5.295,5.39,1501,0
+ELUT.US,D,20211130,000000,5.275,5.275,4.865,5.02,11869,0
+ELUT.US,D,20211201,000000,5.1,5.1,4.75,4.75,40936,0
+ELUT.US,D,20211202,000000,4.64,4.8839,4.58,4.7,4004,0
+ELUT.US,D,20211203,000000,4.5066,4.65,4.15,4.24,8143,0
+ELUT.US,D,20211206,000000,4.37,4.37,4.1,4.1,3023,0
+ELUT.US,D,20211207,000000,4.24,4.57,4.24,4.5,20927,0
+ELUT.US,D,20211208,000000,4.99,6.03,4.97,5.65,192091,0
+ELUT.US,D,20211209,000000,5.9,6.25,5.545,5.63,34161,0
+ELUT.US,D,20211210,000000,5.5604,5.9585,5.222,5.39,43266,0
+ELUT.US,D,20211213,000000,6.54,6.54,5.22,6.07,70086,0
+ELUT.US,D,20211214,000000,5.79,6.3298,5.79,6.1,26395,0
+ELUT.US,D,20211215,000000,5.99,7.0295,5.75,5.87,24626,0
+ELUT.US,D,20211216,000000,5.97,6.8817,5.77,6.49,34579,0
+ELUT.US,D,20211217,000000,6.39,7.28,6.23,6.6,51326,0
+ELUT.US,D,20211220,000000,6.87,6.87,6.66,6.66,4408,0
+ELUT.US,D,20211221,000000,6.76,7,6.69,6.79,11489,0
+ELUT.US,D,20211222,000000,6.2447,7.19,6.2447,6.82,8224,0
+ELUT.US,D,20211223,000000,6.82,7.0699,6.67,6.67,7382,0
+ELUT.US,D,20211227,000000,6.82,6.82,6.188,6.21,4130,0
+ELUT.US,D,20211228,000000,6.03,6.32,5.16,5.47,8317,0
+ELUT.US,D,20211229,000000,5.46,6.08,5.3,5.9,7845,0
+ELUT.US,D,20211230,000000,5.29,6.6,5.29,6.28,9918,0
+ELUT.US,D,20211231,000000,5.7381,6.3,5.7381,6.3,7662,0
+ELUT.US,D,20220103,000000,6.07,6.25,6,6.25,3407,0
+ELUT.US,D,20220104,000000,6.79,6.79,6.54,6.75,5679,0
+ELUT.US,D,20220105,000000,6.8,6.8,6.39,6.46,4424,0
+ELUT.US,D,20220106,000000,6.32,6.89,6.19,6.3669,3177,0
+ELUT.US,D,20220107,000000,6.44,6.89,6.3,6.88,3756,0
+ELUT.US,D,20220110,000000,5.57,6.71,5.57,6.27,5614,0
+ELUT.US,D,20220111,000000,6.24,6.75,6.02,6.75,2675,0
+ELUT.US,D,20220113,000000,6.6,6.6,6.34,6.34,1048,0
+ELUT.US,D,20220114,000000,6.32,7,6.32,7,1073,0
+ELUT.US,D,20220118,000000,6.72,7.43,6.375,6.375,9839,0
+ELUT.US,D,20220120,000000,7.09,7.12,6.31,6.33,7515,0
+ELUT.US,D,20220121,000000,6.44,6.47,5.95,6.4001,8319,0
+ELUT.US,D,20220124,000000,5.7501,6.3,5.39,5.4,63505,0
+ELUT.US,D,20220125,000000,5.4134,5.68,5.4134,5.68,3258,0
+ELUT.US,D,20220126,000000,5.56,6.2,5.44,5.46,6392,0
+ELUT.US,D,20220127,000000,5.45,5.69,5.235,5.63,5975,0
+ELUT.US,D,20220128,000000,5.35,6.03,5.21,6.03,9435,0
+ELUT.US,D,20220131,000000,5.92,6.3,5.92,6.3,4266,0
+ELUT.US,D,20220201,000000,5.99,6.28,5.715,6.04,5540,0
+ELUT.US,D,20220202,000000,5.75,6.14,5.73,5.73,3808,0
+ELUT.US,D,20220203,000000,5.65,6.16,5.51,5.72,38903,0
+ELUT.US,D,20220204,000000,5.5,5.97,5.3,5.3,8060,0
+ELUT.US,D,20220207,000000,5.52,5.54,5.52,5.54,919,0
+ELUT.US,D,20220208,000000,5.3,5.53,5.3,5.53,1405,0
+ELUT.US,D,20220209,000000,5.38,5.49,5.38,5.49,1029,0
+ELUT.US,D,20220210,000000,5.46,5.47,5.4,5.4,684,0
+ELUT.US,D,20220211,000000,5.43,6.68,5.43,6.41,16694,0
+ELUT.US,D,20220214,000000,6.28,6.5,5.7,5.99,13382,0
+ELUT.US,D,20220215,000000,6.3,6.7,6.198,6.4221,1981,0
+ELUT.US,D,20220216,000000,6.18,6.99,6.16,6.73,13515,0
+ELUT.US,D,20220217,000000,6.87,7.2027,6.6,7.1,10082,0
+ELUT.US,D,20220218,000000,7.172,7.19,7.1001,7.1001,2582,0
+ELUT.US,D,20220222,000000,7.59,7.59,7,7.03,9333,0
+ELUT.US,D,20220223,000000,6.93,7.3,6.77,6.95,10151,0
+ELUT.US,D,20220224,000000,6.5,6.99,6.5,6.81,4075,0
+ELUT.US,D,20220225,000000,7.07,7.17,6.9,7.17,3272,0
+ELUT.US,D,20220228,000000,7.56,7.58,6.975,7.58,10604,0
+ELUT.US,D,20220301,000000,7.19,7.1942,6.955,6.96,2935,0
+ELUT.US,D,20220302,000000,6.85,6.85,6.3579,6.69,4651,0
+ELUT.US,D,20220303,000000,6.55,6.55,6.0024,6.0024,3585,0
+ELUT.US,D,20220304,000000,6,6.42,5.13,6.42,13900,0
+ELUT.US,D,20220307,000000,6.29,6.29,5.4,5.4,4667,0
+ELUT.US,D,20220308,000000,5.4,5.56,4.9902,5.08,3803,0
+ELUT.US,D,20220309,000000,5,5.2998,5,5.0502,2906,0
+ELUT.US,D,20220310,000000,5.18,5.34,5.16,5.33,5315,0
+ELUT.US,D,20220311,000000,5.7,5.7,4.52,4.6,9748,0
+ELUT.US,D,20220314,000000,4.96,4.96,4.52,4.7,5477,0
+ELUT.US,D,20220315,000000,4.7,4.7,4.5,4.5,1409,0
+ELUT.US,D,20220316,000000,5.03,5.03,4.47,4.47,3248,0
+ELUT.US,D,20220317,000000,4.52,4.54,4.31,4.31,3405,0
+ELUT.US,D,20220318,000000,4.32,4.899,4.31,4.72,17443,0
+ELUT.US,D,20220321,000000,4.57,4.6969,4.31,4.31,2725,0
+ELUT.US,D,20220322,000000,4.4796,4.78,4.45,4.55,22709,0
+ELUT.US,D,20220323,000000,4.6978,4.959,4.6978,4.959,480,0
+ELUT.US,D,20220324,000000,5.1,5.12,4.99,4.99,2194,0
+ELUT.US,D,20220325,000000,4.92,5.43,4.92,5.43,7646,0
+ELUT.US,D,20220328,000000,5.3303,5.77,4.94,5.77,5704,0
+ELUT.US,D,20220329,000000,5.4671,5.73,5.1,5.4,11149,0
+ELUT.US,D,20220330,000000,5.5635,5.75,5.2,5.725,16429,0
+ELUT.US,D,20220331,000000,5.85,5.98,5.7,5.95,20324,0
+ELUT.US,D,20220401,000000,6,6.88,6,6.28,17105,0
+ELUT.US,D,20220404,000000,6.25,7.8899,5.7,6.3,128074,0
+ELUT.US,D,20220405,000000,5.8,6.71,5.59,6.5,29448,0
+ELUT.US,D,20220406,000000,6.29,6.51,6.14,6.49,4321,0
+ELUT.US,D,20220407,000000,6.21,6.6,6.1601,6.5,6517,0
+ELUT.US,D,20220408,000000,6.502,7.1,6.502,6.55,11187,0
+ELUT.US,D,20220411,000000,5.91,6.47,5.9,6.4,6554,0
+ELUT.US,D,20220412,000000,6.53,6.54,6.2,6.2,3348,0
+ELUT.US,D,20220413,000000,6.4,6.4,6.16,6.3,2536,0
+ELUT.US,D,20220414,000000,6.31,6.8,6.31,6.48,5107,0
+ELUT.US,D,20220418,000000,6.45,7.55,6.45,7.41,50328,0
+ELUT.US,D,20220419,000000,7.25,7.25,6.25,6.49,20556,0
+ELUT.US,D,20220420,000000,6.47,7.2113,6.47,6.9,23068,0
+ELUT.US,D,20220421,000000,6.92,7.07,6.52,6.89,4655,0
+ELUT.US,D,20220422,000000,6.39,6.82,6.02,6.57,8098,0
+ELUT.US,D,20220425,000000,6.88,6.95,6.2,6.9,7931,0
+ELUT.US,D,20220426,000000,6.95,7.39,6.53,7.0253,30245,0
+ELUT.US,D,20220427,000000,6.8382,6.95,6.5,6.75,5551,0
+ELUT.US,D,20220428,000000,6.47,6.7878,6.24,6.25,6413,0
+ELUT.US,D,20220429,000000,6.09,6.91,6,6.91,9965,0
+ELUT.US,D,20220502,000000,6.75,6.75,6.4,6.4,3502,0
+ELUT.US,D,20220503,000000,6.49,6.54,6.49,6.54,2234,0
+ELUT.US,D,20220504,000000,6.58,6.88,6.5,6.5,8163,0
+ELUT.US,D,20220505,000000,6.25,6.59,6.25,6.36,5169,0
+ELUT.US,D,20220506,000000,6.1,6.655,5.91,6.6,8052,0
+ELUT.US,D,20220509,000000,6.35,6.74,6.09,6.42,7075,0
+ELUT.US,D,20220510,000000,6.45,6.45,5.75,5.75,6148,0
+ELUT.US,D,20220511,000000,5.22,5.86,5.22,5.83,7005,0
+ELUT.US,D,20220512,000000,5.48,5.79,5.3,5.79,1585,0
+ELUT.US,D,20220513,000000,6.24,6.93,5.87,6.205,5683,0
+ELUT.US,D,20220516,000000,6.31,6.375,6.25,6.375,6088,0
+ELUT.US,D,20220517,000000,6.27,6.7,6.1,6.145,5028,0
+ELUT.US,D,20220518,000000,6.38,6.878,6.25,6.35,3400,0
+ELUT.US,D,20220519,000000,6.55,6.55,6.55,6.55,939,0
+ELUT.US,D,20220520,000000,6.25,6.61,6.2,6.2,7105,0
+ELUT.US,D,20220523,000000,6.212,6.52,6.1,6.1,5529,0
+ELUT.US,D,20220524,000000,6.002,6.12,5.7427,6.06,3149,0
+ELUT.US,D,20220526,000000,6.09,6.23,5.75,5.88,7111,0
+ELUT.US,D,20220527,000000,6.47,6.47,5.99,6.29,4398,0
+ELUT.US,D,20220531,000000,6.29,6.29,5.62,6.23,34833,0
+ELUT.US,D,20220601,000000,5.63,6.2,5.63,6.17,6140,0
+ELUT.US,D,20220602,000000,6.17,6.41,6.17,6.41,1342,0
+ELUT.US,D,20220603,000000,6.39,6.43,6.39,6.43,480,0
+ELUT.US,D,20220606,000000,6.43,6.57,6.2,6.35,2292,0
+ELUT.US,D,20220607,000000,6.57,6.57,6.21,6.28,3544,0
+ELUT.US,D,20220608,000000,6.48,6.5,6.22,6.3,4265,0
+ELUT.US,D,20220609,000000,6.405,6.405,6.405,6.405,768,0
+ELUT.US,D,20220610,000000,5.66,6.72,5.66,6.55,1334,0
+ELUT.US,D,20220613,000000,6.51,6.51,5.9,6.245,5543,0
+ELUT.US,D,20220614,000000,5.7,6.58,5.7,6.01,1502,0
+ELUT.US,D,20220615,000000,6.55,6.67,6.47,6.67,6138,0
+ELUT.US,D,20220616,000000,6.7705,6.7705,6,6.28,27596,0
+ELUT.US,D,20220617,000000,6.06,6.5,6.06,6.31,3420,0
+ELUT.US,D,20220621,000000,6.645,6.645,6.33,6.39,10427,0
+ELUT.US,D,20220622,000000,6.95,6.99,6.69,6.69,17894,0
+ELUT.US,D,20220623,000000,6.9899,7.085,6.71,6.71,8789,0
+ELUT.US,D,20220624,000000,7,7.23,6.75,7.23,31754,0
+ELUT.US,D,20220627,000000,7.29,7.29,6.56,7,5192,0
+ELUT.US,D,20220628,000000,6.78,7.17,6.45,6.72,26442,0
+ELUT.US,D,20220629,000000,6.91,7.09,6.72,6.9,1958,0
+ELUT.US,D,20220630,000000,7.02,7.07,7.02,7.07,2107,0
+ELUT.US,D,20220701,000000,6.52,6.77,6.3601,6.77,2765,0
+ELUT.US,D,20220705,000000,6.705,6.705,6.33,6.65,5735,0
+ELUT.US,D,20220706,000000,6.26,6.6,5.785,5.785,8349,0
+ELUT.US,D,20220707,000000,5.775,5.785,5.725,5.725,634,0
+ELUT.US,D,20220708,000000,5.69,6.17,5.65,6.17,4610,0
+ELUT.US,D,20220711,000000,6.16,6.16,5.85,5.91,1505,0
+ELUT.US,D,20220712,000000,5.89,6.0999,5.72,6.0875,4412,0
+ELUT.US,D,20220713,000000,6,6.32,5.85,6.12,911,0
+ELUT.US,D,20220714,000000,6,6.12,5.69,6.11,945,0
+ELUT.US,D,20220715,000000,5.98,6.3,5.76,6.3,2434,0
+ELUT.US,D,20220718,000000,6.8599,6.8599,6.13,6.13,837,0
+ELUT.US,D,20220719,000000,6.42,6.42,6.42,6.42,357,0
+ELUT.US,D,20220720,000000,6.4,6.48,6.4,6.48,594,0
+ELUT.US,D,20220721,000000,6.67,6.67,6.19,6.33,2662,0
+ELUT.US,D,20220725,000000,6.01,6.5,6.01,6.49,902,0
+ELUT.US,D,20220726,000000,6.48,6.5,6.1001,6.15,1685,0
+ELUT.US,D,20220728,000000,6.16,6.5,6.16,6.49,1431,0
+ELUT.US,D,20220729,000000,6.46,6.55,6.46,6.55,636,0
+ELUT.US,D,20220802,000000,6.44,6.6,6.23,6.6,4570,0
+ELUT.US,D,20220803,000000,6.3,6.75,6.3,6.5,2596,0
+ELUT.US,D,20220804,000000,6.72,6.79,6.41,6.466,3815,0
+ELUT.US,D,20220809,000000,6.45,6.45,6.45,6.45,208,0
+ELUT.US,D,20220812,000000,6.4,6.74,6.4,6.425,5040,0
+ELUT.US,D,20220815,000000,6.74,7.35,6.74,7.35,9536,0
+ELUT.US,D,20220816,000000,7.1001,7.3,7.1,7.12,4561,0
+ELUT.US,D,20220817,000000,7.14,7.86,7.14,7.76,3035,0
+ELUT.US,D,20220818,000000,7.29,7.31,7.288,7.31,2489,0
+ELUT.US,D,20220819,000000,7.49,7.49,7.03,7.15,6428,0
+ELUT.US,D,20220823,000000,6.65,7.05,6.65,6.91,2050,0
+ELUT.US,D,20220824,000000,6.2501,7.46,6.2501,7,6582,0
+ELUT.US,D,20220825,000000,6.87,6.93,6.8,6.8,993,0
+ELUT.US,D,20220826,000000,6.28,6.9001,6.28,6.69,3240,0
+ELUT.US,D,20220829,000000,6.7001,7.225,6.7,7,3954,0
+ELUT.US,D,20220831,000000,7.14,7.3,7.14,7.3,2669,0
+ELUT.US,D,20220902,000000,7.2506,7.2506,7,7,666,0
+ELUT.US,D,20220906,000000,7.31,7.31,6.7401,7.31,1918,0
+ELUT.US,D,20220907,000000,7.31,7.31,6.868,6.868,1726,0
+ELUT.US,D,20220908,000000,7.31,7.31,7.2999,7.2999,1303,0
+ELUT.US,D,20220909,000000,7.31,7.31,7.31,7.31,1014,0
+ELUT.US,D,20220912,000000,7.31,7.31,6.94,6.94,3174,0
+ELUT.US,D,20220914,000000,7.3,7.3,6.85,6.85,2671,0
+ELUT.US,D,20220915,000000,7,7.25,6.97,7.25,3070,0
+ELUT.US,D,20220916,000000,7,7.13,6.5,6.5,9230,0
+ELUT.US,D,20220919,000000,6.49,6.7,6.49,6.7,10473,0
+ELUT.US,D,20220921,000000,6.8,7.23,6.45,6.47,5530,0
+ELUT.US,D,20220922,000000,6.4,6.81,6.385,6.78,6745,0
+ELUT.US,D,20220923,000000,6.16,7.03,6.16,6.955,17019,0
+ELUT.US,D,20220926,000000,6.25,6.79,6.25,6.75,4134,0
+ELUT.US,D,20220927,000000,6.6,7.25,6.6,6.75,3562,0
+ELUT.US,D,20220928,000000,6.81,7,6.24,6.43,8150,0
+ELUT.US,D,20220929,000000,6.46,6.88,6.43,6.7,5569,0
+ELUT.US,D,20220930,000000,7.28,7.28,6.61,7.2,5851,0
+ELUT.US,D,20221003,000000,6.89,7.2,6.76,7.1,9575,0
+ELUT.US,D,20221004,000000,7,7.31,6.83,6.83,1942,0
+ELUT.US,D,20221005,000000,6.7,6.7,6.7,6.7,859,0
+ELUT.US,D,20221006,000000,7.1303,7.1303,6.9779,6.9779,1231,0
+ELUT.US,D,20221007,000000,6.7766,7.25,6.7766,7.01,15600,0
+ELUT.US,D,20221010,000000,7.05,7.31,7.05,7.31,1267,0
+ELUT.US,D,20221011,000000,6.5388,7.31,6.5388,6.9,11542,0
+ELUT.US,D,20221012,000000,6.93,7.29,6.7,7.29,9381,0
+ELUT.US,D,20221013,000000,7.27,7.3,7.27,7.3,470,0
+ELUT.US,D,20221014,000000,7.25,7.31,7.25,7.31,17665,0
+ELUT.US,D,20221017,000000,7.0551,7.31,7.0332,7.2094,9118,0
+ELUT.US,D,20221018,000000,7.31,7.31,7.31,7.31,886,0
+ELUT.US,D,20221019,000000,6.85,7.31,6.85,7.01,2341,0
+ELUT.US,D,20221020,000000,7.15,7.29,7.14,7.16,1151,0
+ELUT.US,D,20221021,000000,6.62,7.29,6.62,7,677,0
+ELUT.US,D,20221024,000000,7.2426,8.23,7.2335,7.82,50105,0
+ELUT.US,D,20221025,000000,7.82,8.0537,7.41,7.76,20627,0
+ELUT.US,D,20221026,000000,7.77,8.8,7.77,8.25,12041,0
+ELUT.US,D,20221027,000000,8.4,8.75,7.75,8.25,12875,0
+ELUT.US,D,20221028,000000,8,8.47,7.5,7.5,14560,0
+ELUT.US,D,20221031,000000,7.29,8.2,7.29,8.15,6416,0
+ELUT.US,D,20221101,000000,7.83,8.34,7.5084,8.02,9264,0
+ELUT.US,D,20221102,000000,7.98,8.7953,7.98,8.25,3815,0
+ELUT.US,D,20221103,000000,7.8842,9.01,7.485,8.62,13060,0
+ELUT.US,D,20221104,000000,8.34,8.44,8.03,8.15,3597,0
+ELUT.US,D,20221107,000000,8.22,8.22,8.22,8.22,605,0
+ELUT.US,D,20221108,000000,7.4149,8.1,7.3703,8.1,1262,0
+ELUT.US,D,20221110,000000,8.08,8.1,7.6269,8,3591,0
+ELUT.US,D,20221111,000000,8,8.01,8,8.01,677,0
+ELUT.US,D,20221114,000000,8,8.1,7.845,8.1,1240,0
+ELUT.US,D,20221115,000000,8.8428,8.8428,8.2,8.2,5570,0
+ELUT.US,D,20221116,000000,7.9999,8.27,7.9999,8.27,498,0
+ELUT.US,D,20221117,000000,8.2,8.2,7.4845,7.64,2804,0
+ELUT.US,D,20221118,000000,7.66,7.66,7.363,7.5174,1336,0
+ELUT.US,D,20221121,000000,7.6,7.6794,7.565,7.565,1063,0
+ELUT.US,D,20221122,000000,7.44,7.89,7.05,7.3,3262,0
+ELUT.US,D,20221123,000000,7.6,7.66,7.2,7.4,13082,0
+ELUT.US,D,20221128,000000,7.71,8.2794,7.02,7.02,6929,0
+ELUT.US,D,20221129,000000,7.7,7.8704,6.79,6.79,24765,0
+ELUT.US,D,20221130,000000,6.72,7.02,6.44,6.9,13470,0
+ELUT.US,D,20221201,000000,4.34,4.41,3.75,4.1,415975,0
+ELUT.US,D,20221202,000000,4.18,4.18,3.98,4,105335,0
+ELUT.US,D,20221205,000000,4.0828,4.1412,3.55,3.605,191394,0
+ELUT.US,D,20221206,000000,3.65,3.69,3.6,3.63,86055,0
+ELUT.US,D,20221207,000000,3.61,3.61,3.51,3.5218,74162,0
+ELUT.US,D,20221208,000000,3.61,3.98,3.55,3.84,91402,0
+ELUT.US,D,20221209,000000,3.68,3.82,3.59,3.59,22010,0
+ELUT.US,D,20221212,000000,3.6,3.73,3.52,3.73,13534,0
+ELUT.US,D,20221213,000000,3.85,3.85,3.63,3.69,19974,0
+ELUT.US,D,20221214,000000,3.62,3.7154,3.61,3.64,3348,0
+ELUT.US,D,20221215,000000,3.71,3.9,3.61,3.7788,78573,0
+ELUT.US,D,20221216,000000,3.6899,3.9462,3.63,3.64,56973,0
+ELUT.US,D,20221219,000000,3.71,3.71,3.5,3.655,16959,0
+ELUT.US,D,20221220,000000,3.53,3.715,3.52,3.54,33319,0
+ELUT.US,D,20221221,000000,3.55,3.75,3.37,3.48,89343,0
+ELUT.US,D,20221222,000000,3.58,4,3.58,3.8,38049,0
+ELUT.US,D,20221223,000000,3.7029,4.11,3.7029,4.095,29735,0
+ELUT.US,D,20221227,000000,4.0901,4.2,3.86,4.155,17018,0
+ELUT.US,D,20221228,000000,4.0892,4.1664,3.78,3.99,22079,0
+ELUT.US,D,20221229,000000,3.99,4.2,3.905,4.11,34511,0
+ELUT.US,D,20221230,000000,4,4.305,4,4.25,22884,0
+ELUT.US,D,20230103,000000,4.245,4.245,4.03,4.03,5909,0
+ELUT.US,D,20230104,000000,4.1266,4.21,4.04,4.085,5619,0
+ELUT.US,D,20230105,000000,4.05,4.19,4,4.07,17355,0
+ELUT.US,D,20230106,000000,4.1962,4.1962,4.01,4.1,4783,0
+ELUT.US,D,20230109,000000,4.1,4.1899,3.79,3.81,15202,0
+ELUT.US,D,20230110,000000,3.94,3.94,3.8,3.83,28157,0
+ELUT.US,D,20230111,000000,3.825,3.94,3.81,3.81,2056,0
+ELUT.US,D,20230112,000000,3.75,4.0399,3.75,3.9,6011,0
+ELUT.US,D,20230113,000000,4.02,4.02,3.9,3.91,4419,0
+ELUT.US,D,20230117,000000,3.99,4.1,3.75,3.9,36283,0
+ELUT.US,D,20230118,000000,3.9,4.0999,3.9,3.94,23161,0
+ELUT.US,D,20230119,000000,3.92,4.01,3.7292,3.9,14180,0
+ELUT.US,D,20230120,000000,4.05,4.1,3.9,4,14710,0
+ELUT.US,D,20230123,000000,4.12,4.458,4.05,4.3142,93578,0
+ELUT.US,D,20230124,000000,4.43,5.0916,4.2999,4.79,159592,0
+ELUT.US,D,20230125,000000,5,5.38,4.81,4.9,129248,0
+ELUT.US,D,20230126,000000,5,5.0656,4.25,4.41,85829,0
+ELUT.US,D,20230127,000000,4.42,4.8099,4.42,4.46,58771,0
+ELUT.US,D,20230130,000000,4.5941,4.7199,4.4,4.655,24084,0
+ELUT.US,D,20230131,000000,4.7,4.8548,4.38,4.485,62903,0
+ELUT.US,D,20230201,000000,4.55,4.82,4.41,4.59,20264,0
+ELUT.US,D,20230202,000000,4.4751,5.0827,4.4751,4.845,75684,0
+ELUT.US,D,20230203,000000,4.9,5.05,4.832,4.96,78069,0
+ELUT.US,D,20230206,000000,5,5,4.84,4.9,26123,0
+ELUT.US,D,20230207,000000,4.9,4.97,4.65,4.85,15678,0
+ELUT.US,D,20230208,000000,4.71,4.89,4.55,4.56,18786,0
+ELUT.US,D,20230209,000000,4.71,4.78,4.27,4.47,22151,0
+ELUT.US,D,20230210,000000,4.39,4.7,4.015,4.3,28399,0
+ELUT.US,D,20230213,000000,4.33,4.5374,4.1536,4.36,31947,0
+ELUT.US,D,20230214,000000,4.67,4.67,4.1,4.165,34305,0
+ELUT.US,D,20230215,000000,4.49,4.49,4.09,4.188,9185,0
+ELUT.US,D,20230216,000000,4.15,4.3627,4.0569,4.29,11762,0
+ELUT.US,D,20230217,000000,4.33,4.34,4.14,4.32,14244,0
+ELUT.US,D,20230221,000000,4.2601,4.54,4.2601,4.505,11217,0
+ELUT.US,D,20230222,000000,4.4863,4.62,4.368,4.52,12425,0
+ELUT.US,D,20230223,000000,4.43,4.5399,4.35,4.47,2213,0
+ELUT.US,D,20230224,000000,4.5,4.5,4.37,4.5,7108,0
+ELUT.US,D,20230227,000000,4.1905,4.73,4,4.16,54091,0
+ELUT.US,D,20230228,000000,4.04,4.355,4,4.1273,22837,0
+ELUT.US,D,20230301,000000,4.31,4.31,3.92,3.96,58688,0
+ELUT.US,D,20230302,000000,3.96,4.13,3.94,4.13,8482,0
+ELUT.US,D,20230303,000000,4.19,4.2,3.9201,4.06,7614,0
+ELUT.US,D,20230306,000000,4.07,4.36,4.07,4.2282,16137,0
+ELUT.US,D,20230307,000000,4.16,4.42,4.1452,4.3,17068,0
+ELUT.US,D,20230308,000000,4.6,4.6,4.2449,4.5,11862,0
+ELUT.US,D,20230309,000000,4.51,4.51,4.1,4.11,15389,0
+ELUT.US,D,20230310,000000,4.28,4.3,4.002,4.22,23984,0
+ELUT.US,D,20230313,000000,4.09,4.26,3.96,4.17,28384,0
+ELUT.US,D,20230314,000000,4.2083,4.2999,4,4.2,11918,0
+ELUT.US,D,20230315,000000,4.1,4.18,4.09,4.15,5581,0
+ELUT.US,D,20230316,000000,4.2,4.25,4.09,4.23,7301,0
+ELUT.US,D,20230317,000000,4.34,4.34,3.9,3.9,36020,0
+ELUT.US,D,20230320,000000,1.92,2.05,1.23,1.45,2508608,0
+ELUT.US,D,20230321,000000,1.55,1.57,1.13,1.22,1233302,0
+ELUT.US,D,20230322,000000,1.17,1.28,1.1,1.19,989944,0
+ELUT.US,D,20230323,000000,1.28,1.7399,1.2,1.4,5772529,0
+ELUT.US,D,20230324,000000,1.4,1.54,1.23,1.47,857131,0
+ELUT.US,D,20230327,000000,1.54,1.95,1.45,1.8,1621156,0
+ELUT.US,D,20230328,000000,1.84,1.89,1.62,1.74,322055,0
+ELUT.US,D,20230329,000000,1.75,1.8756,1.52,1.59,297137,0
+ELUT.US,D,20230330,000000,1.72,1.72,1.59,1.63,89797,0
+ELUT.US,D,20230331,000000,1.6,1.64,1.51,1.51,112780,0
+ELUT.US,D,20230403,000000,1.49,1.51,1.31,1.45,129377,0
+ELUT.US,D,20230404,000000,1.41,1.5,1.25,1.47,101607,0
+ELUT.US,D,20230405,000000,1.45,1.47,1.41,1.41,41096,0
+ELUT.US,D,20230406,000000,1.48,1.5,1.37,1.45,32981,0
+ELUT.US,D,20230410,000000,1.42,1.47,1.4,1.44,51798,0
+ELUT.US,D,20230411,000000,1.41,1.49,1.4,1.41,34772,0
+ELUT.US,D,20230412,000000,1.45,1.45,1.4,1.41,43342,0
+ELUT.US,D,20230413,000000,1.41,1.5,1.41,1.4301,36099,0
+ELUT.US,D,20230414,000000,1.48,1.48,1.43,1.445,27021,0
+ELUT.US,D,20230417,000000,1.49,1.49,1.43,1.45,36438,0
+ELUT.US,D,20230418,000000,1.5,1.78,1.451,1.7398,133921,0
+ELUT.US,D,20230419,000000,1.8,1.8,1.66,1.72,60020,0
+ELUT.US,D,20230420,000000,1.8,1.8,1.6,1.66,800319,0
+ELUT.US,D,20230421,000000,1.95,2.02,1.72,1.94,2106578,0
+ELUT.US,D,20230424,000000,1.74,1.91,1.66,1.91,191960,0
+ELUT.US,D,20230425,000000,1.85,1.85,1.75,1.8,96155,0
+ELUT.US,D,20230426,000000,1.76,1.9,1.7592,1.89,82223,0
+ELUT.US,D,20230427,000000,1.8505,1.99,1.8505,1.99,97954,0
+ELUT.US,D,20230428,000000,1.89,2,1.89,2,50690,0
+ELUT.US,D,20230501,000000,2,2.1799,1.9001,2.14,71157,0
+ELUT.US,D,20230502,000000,2.19,2.32,2.14,2.25,77040,0
+ELUT.US,D,20230503,000000,2.2,2.47,2.2,2.44,85669,0
+ELUT.US,D,20230504,000000,2.68,2.68,2.36,2.47,82132,0
+ELUT.US,D,20230505,000000,2.5,2.5,2.35,2.4,24323,0
+ELUT.US,D,20230508,000000,2.42,2.42,2.25,2.28,60360,0
+ELUT.US,D,20230509,000000,2.36,2.4,2.28,2.37,19527,0
+ELUT.US,D,20230510,000000,2.44,2.515,2.42,2.47,61508,0
+ELUT.US,D,20230511,000000,2.29,2.39,2.28,2.28,69758,0
+ELUT.US,D,20230512,000000,2.28,2.4,2.2601,2.32,52862,0
+ELUT.US,D,20230515,000000,2.26,2.2964,2.165,2.24,125186,0
+ELUT.US,D,20230516,000000,2.23,2.38,2.17,2.215,38315,0
+ELUT.US,D,20230517,000000,2.21,2.22,2.15,2.2,24265,0
+ELUT.US,D,20230518,000000,2.18,2.3,2.11,2.12,32961,0
+ELUT.US,D,20230519,000000,2.29,2.29,2.07,2.13,81314,0
+ELUT.US,D,20230522,000000,2.21,2.2185,2.1,2.19,37645,0
+ELUT.US,D,20230523,000000,2.13,2.17,2.1,2.17,30642,0
+ELUT.US,D,20230524,000000,2.11,2.15,2.06,2.14,12344,0
+ELUT.US,D,20230525,000000,2.16,2.16,2.05,2.06,15244,0
+ELUT.US,D,20230526,000000,2.0606,2.1288,2.0001,2.04,55841,0
+ELUT.US,D,20230530,000000,2.08,2.08,2,2.08,27037,0
+ELUT.US,D,20230531,000000,2.02,2.13,2.01,2.07,10801,0
+ELUT.US,D,20230601,000000,2.0383,2.18,2.03,2.13,7841,0
+ELUT.US,D,20230602,000000,2.1115,2.3,2.1,2.29,42060,0
+ELUT.US,D,20230605,000000,2.37,2.6,2.25,2.49,50639,0
+ELUT.US,D,20230606,000000,2.3875,2.46,2.25,2.31,29856,0
+ELUT.US,D,20230607,000000,2.28,2.39,2.26,2.37,14492,0
+ELUT.US,D,20230608,000000,2.3697,2.39,2.29,2.37,4357,0
+ELUT.US,D,20230609,000000,2.39,2.39,2.27,2.27,27149,0
+ELUT.US,D,20230612,000000,2.2,2.38,2.2,2.38,29331,0
+ELUT.US,D,20230613,000000,2.25,2.48,2.25,2.41,8365,0
+ELUT.US,D,20230614,000000,2.34,2.49,2.3174,2.38,8053,0
+ELUT.US,D,20230615,000000,2.38,2.44,2.3,2.36,20069,0
+ELUT.US,D,20230616,000000,2.3888,2.79,2.3888,2.79,78699,0
+ELUT.US,D,20230620,000000,2.8,2.8,2.52,2.54,13469,0
+ELUT.US,D,20230621,000000,2.47,2.49,2.238,2.41,10131,0
+ELUT.US,D,20230622,000000,2.39,2.63,2.36,2.61,12353,0
+ELUT.US,D,20230623,000000,2.79,2.79,2.43,2.58,24919,0
+ELUT.US,D,20230626,000000,2.45,2.47,2.25,2.26,23778,0
+ELUT.US,D,20230627,000000,2.26,2.43,2.26,2.39,2670,0
+ELUT.US,D,20230628,000000,2.32,2.38,2.27,2.27,2725,0
+ELUT.US,D,20230629,000000,2.23,2.31,2.23,2.31,7262,0
+ELUT.US,D,20230630,000000,2.325,2.36,2.2701,2.36,2380,0
+ELUT.US,D,20230703,000000,2.27,2.34,2.27,2.3236,3064,0
+ELUT.US,D,20230705,000000,2.34,2.36,2.265,2.28,3405,0
+ELUT.US,D,20230706,000000,2.2563,2.2563,2.1569,2.24,5829,0
+ELUT.US,D,20230707,000000,2.24,2.265,2.23,2.24,1192,0
+ELUT.US,D,20230710,000000,2.22,2.25,2.2,2.2,1402,0
+ELUT.US,D,20230711,000000,2.21,2.36,2.2,2.35,30364,0
+ELUT.US,D,20230712,000000,2.3648,2.6,2.36,2.52,10078,0
+ELUT.US,D,20230713,000000,2.43,2.5,2.4051,2.5,3401,0
+ELUT.US,D,20230714,000000,2.35,2.55,2.21,2.405,77355,0
+ELUT.US,D,20230717,000000,2.39,2.41,2.25,2.39,13698,0
+ELUT.US,D,20230718,000000,2.321,2.43,2.32,2.4,3609,0
+ELUT.US,D,20230719,000000,2.47,2.47,2.3201,2.33,1864,0
+ELUT.US,D,20230720,000000,2.25,2.46,2.25,2.46,15155,0
+ELUT.US,D,20230721,000000,2.38,2.47,2.3514,2.41,10316,0
+ELUT.US,D,20230724,000000,2.4399,2.44,2.35,2.44,9978,0
+ELUT.US,D,20230725,000000,2.35,2.42,2.34,2.35,2923,0
+ELUT.US,D,20230726,000000,2.3578,2.41,2.3,2.38,19665,0
+ELUT.US,D,20230727,000000,2.2501,2.32,2.1591,2.17,11735,0
+ELUT.US,D,20230728,000000,2.2,2.2584,2.18,2.235,7601,0
+ELUT.US,D,20230731,000000,2.2,2.23,2.15,2.18,7498,0
+ELUT.US,D,20230801,000000,2.135,2.3748,1.98,2.12,56281,0
+ELUT.US,D,20230802,000000,2.22,2.22,2.03,2.1,6058,0
+ELUT.US,D,20230803,000000,2.031,2.08,1.9701,2.01,15899,0
+ELUT.US,D,20230804,000000,2.09,2.09,1.8938,1.9,10593,0
+ELUT.US,D,20230807,000000,1.9,1.94,1.62,1.68,33123,0
+ELUT.US,D,20230808,000000,1.6,1.754,1.52,1.52,18671,0
+ELUT.US,D,20230809,000000,1.45,1.5453,1.4,1.45,17308,0
+ELUT.US,D,20230810,000000,1.38,1.48,1.34,1.41,40034,0
+ELUT.US,D,20230811,000000,1.2813,1.41,1.2813,1.38,6057,0
+ELUT.US,D,20230814,000000,1.41,1.41,1.3,1.34,27780,0
+ELUT.US,D,20230815,000000,1.26,1.47,1.26,1.43,39732,0
+ELUT.US,D,20230816,000000,1.45,1.61,1.45,1.55,15573,0
+ELUT.US,D,20230817,000000,1.4101,1.56,1.4001,1.49,4490,0
+ELUT.US,D,20230818,000000,1.43,1.56,1.43,1.56,3385,0
+ELUT.US,D,20230821,000000,1.44,1.63,1.32,1.61,43671,0
+ELUT.US,D,20230822,000000,1.54,1.6,1.5106,1.53,21598,0
+ELUT.US,D,20230823,000000,1.48,1.53,1.41,1.41,17070,0
+ELUT.US,D,20230824,000000,1.46,1.5799,1.3879,1.5,11576,0
+ELUT.US,D,20230825,000000,1.5,1.53,1.38,1.53,4136,0
+ELUT.US,D,20230828,000000,1.47,1.53,1.4,1.4616,9670,0
+ELUT.US,D,20230829,000000,1.46,1.46,1.423,1.43,1417,0
+ELUT.US,D,20230830,000000,1.57,1.57,1.45,1.52,1119,0
+ELUT.US,D,20230831,000000,1.57,1.57,1.46,1.5,11326,0
+ELUT.US,D,20230901,000000,1.5,1.535,1.44,1.46,9838,0
+ELUT.US,D,20230905,000000,1.41,1.4825,1.41,1.46,2443,0
+ELUT.US,D,20230906,000000,1.45,1.5399,1.4,1.49,8103,0
+ELUT.US,D,20230907,000000,1.19,1.59,1.19,1.4235,15000,0
+ELUT.US,D,20230908,000000,1.56,1.75,1.24,1.32,1239700,0
+ELUT.US,D,20230911,000000,1.17,1.3,1.1001,1.26,153300,0
+ELUT.US,D,20230912,000000,1.16,1.29,1.1308,1.21,37700,0
+ELUT.US,D,20230913,000000,1.24,1.255,1.13,1.13,28900,0
+ELUT.US,D,20230914,000000,1.13,1.21,1.13,1.15,49100,0
+ELUT.US,D,20230915,000000,1.25,1.2747,1.13,1.13,38800,0
+ELUT.US,D,20230918,000000,1.15,1.25,1.1167,1.24,2101800,0
+ELUT.US,D,20230919,000000,1.5,1.7999,1.48,1.65,20965900,0
+ELUT.US,D,20230920,000000,1.37,1.67,1.25,1.61,1431600,0
+ELUT.US,D,20230921,000000,1.46,1.61,1.46,1.53,183000,0
+ELUT.US,D,20230922,000000,1.53,1.53,1.16,1.41,211600,0
+ELUT.US,D,20230925,000000,1.34,1.38,1.17,1.22,132400,0
+ELUT.US,D,20230926,000000,1.18,1.27,1.1001,1.25,85400,0
+ELUT.US,D,20230927,000000,1.21,1.31,1.12,1.28,70300,0
+ELUT.US,D,20230928,000000,1.41,1.42,1.3291,1.36,53600,0
+ELUT.US,D,20230929,000000,1.34,1.46,1.31,1.43,58300,0
+ELUT.US,D,20231002,000000,1.49,1.49,1.36,1.44,39000,0
+ELUT.US,D,20231003,000000,1.38,1.41,1.31,1.39,16900,0
+ELUT.US,D,20231004,000000,1.3,1.36,1.3,1.35,11400,0
+ELUT.US,D,20231005,000000,1.38,1.47,1.29,1.29,13800,0
+ELUT.US,D,20231006,000000,1.42,1.42,1.3109,1.362,22300,0
+ELUT.US,D,20231009,000000,1.33,1.33,1.265,1.31,72000,0
+ELUT.US,D,20231010,000000,1.34,1.37,1.2801,1.3,19807,0
+ELUT.US,D,20231011,000000,1.28,1.41,1.27,1.3,58443,0
+ELUT.US,D,20231012,000000,1.3,1.378,1.27,1.36,42361,0
+ELUT.US,D,20231013,000000,1.32,1.44,1.3101,1.42,33859,0
+ELUT.US,D,20231016,000000,1.39,1.51,1.29,1.44,51437,0
+ELUT.US,D,20231017,000000,1.3888,1.49,1.3888,1.41,16866,0
+ELUT.US,D,20231018,000000,1.41,1.44,1.29,1.33,15930,0
+ELUT.US,D,20231019,000000,1.27,1.36,1.27,1.32,18203,0
+ELUT.US,D,20231020,000000,1.292,1.34,1.29,1.31,18487,0
+ELUT.US,D,20231023,000000,1.27,1.3788,1.27,1.27,30268,0
+ELUT.US,D,20231024,000000,1.39,1.39,1.16,1.17,51023,0
+ELUT.US,D,20231025,000000,1.2462,1.2462,1.22,1.22,1421,0
+ELUT.US,D,20231026,000000,1.2357,1.36,1.14,1.15,195903,0
+ELUT.US,D,20231027,000000,1.3,1.3329,1.17,1.19,4194,0
+ELUT.US,D,20231030,000000,1.14,1.24,1.14,1.2,10285,0
+ELUT.US,D,20231031,000000,1.21,1.22,1.17,1.17,19504,0
+ELUT.US,D,20231101,000000,1.2,1.4,1.2,1.32,67118,0
+ELUT.US,D,20231102,000000,1.3736,1.39,1.3337,1.34,4038,0
+ELUT.US,D,20231103,000000,1.38,1.4799,1.37,1.37,54286,0
+ELUT.US,D,20231106,000000,1.33,1.43,1.33,1.38,9902,0
+ELUT.US,D,20231107,000000,1.43,1.49,1.4,1.45,45140,0
+ELUT.US,D,20231108,000000,1.5242,1.65,1.45,1.64,44538,0
+ELUT.US,D,20231109,000000,1.55,1.61,1.44,1.47,86615,0
+ELUT.US,D,20231110,000000,1.42,1.54,1.39,1.47,29558,0
+ELUT.US,D,20231113,000000,1.53,1.53,1.4,1.46,21548,0
+ELUT.US,D,20231114,000000,1.59,1.64,1.48,1.63,112126,0
+ELUT.US,D,20231115,000000,1.62,1.69,1.6,1.64,19264,0
+ELUT.US,D,20231116,000000,1.64,1.64,1.56,1.61,9689,0
+ELUT.US,D,20231117,000000,1.3915,1.6,1.3915,1.6,8743,0
+ELUT.US,D,20231120,000000,1.64,1.64,1.4463,1.62,19622,0
+ELUT.US,D,20231121,000000,1.55,1.68,1.55,1.63,26050,0
+ELUT.US,D,20231122,000000,1.63,1.7,1.63,1.7,12736,0
+ELUT.US,D,20231124,000000,1.7123,1.85,1.7,1.85,41853,0
+ELUT.US,D,20231127,000000,1.69,1.83,1.68,1.75,25310,0
+ELUT.US,D,20231128,000000,1.66,1.82,1.66,1.82,8630,0
+ELUT.US,D,20231129,000000,1.71,1.8,1.635,1.79,6902,0
+ELUT.US,D,20231130,000000,1.81,1.85,1.77,1.83,19887,0
+ELUT.US,D,20231201,000000,1.84,2.185,1.79,2.06,75706,0
+ELUT.US,D,20231204,000000,2.01,2.47,2.01,2.32,47354,0
+ELUT.US,D,20231205,000000,2.49,2.49,2.22,2.24,39384,0
+ELUT.US,D,20231206,000000,2.27,2.354,2.134,2.27,29494,0
+ELUT.US,D,20231207,000000,2.38,2.38,1.9801,2,204529,0
+ELUT.US,D,20231208,000000,1.975,2.049,1.94,2,117903,0
+ELUT.US,D,20231211,000000,2,2.07,1.8,2,13489,0
+ELUT.US,D,20231212,000000,1.9103,2.07,1.9103,1.99,12080,0
+ELUT.US,D,20231213,000000,2.005,2.04,1.91,1.91,306168,0
+ELUT.US,D,20231214,000000,2.045,2.045,1.98,1.98,100263,0
+ELUT.US,D,20231215,000000,2.14,2.14,1.96,1.96,155998,0
+ELUT.US,D,20231218,000000,1.96,2,1.94,1.94,31142,0
+ELUT.US,D,20231219,000000,2,2.01,1.98,1.98,56430,0
+ELUT.US,D,20231220,000000,2.13,2.13,1.86,1.95,51554,0
+ELUT.US,D,20231221,000000,1.98,2.08,1.94,1.95,133601,0
+ELUT.US,D,20231222,000000,1.97,2.05,1.96,2.04,12297,0
+ELUT.US,D,20231226,000000,1.97,2.17,1.97,2.14,11834,0
+ELUT.US,D,20231227,000000,2.1644,2.28,2.1,2.22,13703,0
+ELUT.US,D,20231228,000000,2.29,2.29,2.12,2.12,13416,0
+ELUT.US,D,20231229,000000,2.2919,2.2919,2.15,2.16,6507,0
+ELUT.US,D,20240102,000000,2.19,2.5,2.16,2.5,46130,0
+ELUT.US,D,20240103,000000,2.58,2.96,2.51,2.81,113582,0
+ELUT.US,D,20240104,000000,2.9,2.915,2.5619,2.81,15461,0
+ELUT.US,D,20240105,000000,2.7277,3.4,2.6492,3.4,36012,0
+ELUT.US,D,20240108,000000,3.45,3.599,3.2,3.34,54265,0
+ELUT.US,D,20240109,000000,3.34,3.445,3,3.17,103114,0
+ELUT.US,D,20240110,000000,3.06,3.38,2.5431,3,30172,0
+ELUT.US,D,20240111,000000,3.0348,3.34,3,3.23,24325,0
+ELUT.US,D,20240112,000000,3.24,3.28,3.094,3.24,28189,0
+ELUT.US,D,20240116,000000,3.12,3.37,3.12,3.37,3745,0
+ELUT.US,D,20240117,000000,3.33,3.44,3.17,3.44,9535,0
+ELUT.US,D,20240118,000000,3.42,3.65,3.2485,3.53,30371,0
+ELUT.US,D,20240119,000000,3.51,3.99,3.51,3.99,34364,0
+ELUT.US,D,20240122,000000,4.08,4.083,3.8301,3.97,48208,0
+ELUT.US,D,20240123,000000,4,4.0899,3.9536,3.97,55902,0
+ELUT.US,D,20240124,000000,4.08,4.1893,3.9401,4.07,40019,0
+ELUT.US,D,20240125,000000,3.95,4.06,3.9301,4,37117,0
+ELUT.US,D,20240126,000000,3.9201,4.01,3.9201,4,6454,0
+ELUT.US,D,20240129,000000,3.87,4.09,3.56,3.91,41828,0
+ELUT.US,D,20240130,000000,4.09,4.09,3.74,3.74,22383,0
+ELUT.US,D,20240131,000000,3.88,3.88,3.58,3.61,12164,0
+ELUT.US,D,20240201,000000,3.67,3.7,3.5701,3.68,11483,0
+ELUT.US,D,20240202,000000,3.51,3.63,3.375,3.63,12151,0
+ELUT.US,D,20240205,000000,3.56,3.645,3.52,3.58,10917,0
+ELUT.US,D,20240206,000000,3.6,3.95,3.43,3.77,14567,0
+ELUT.US,D,20240207,000000,3.75,3.75,3.61,3.75,3727,0
+ELUT.US,D,20240208,000000,3.75,3.82,3.63,3.705,50823,0
+ELUT.US,D,20240209,000000,3.65,3.93,3.65,3.77,57170,0
+ELUT.US,D,20240212,000000,3.9,3.9,3.73,3.73,14669,0
+ELUT.US,D,20240213,000000,3.712,3.9199,3.7,3.89,12096,0
+ELUT.US,D,20240214,000000,3.9,3.99,3.782,3.95,40287,0
+ELUT.US,D,20240215,000000,3.95,3.95,3.66,3.83,17304,0
+ELUT.US,D,20240216,000000,3.8,4.04,3.7301,3.94,49593,0
+ELUT.US,D,20240220,000000,3.75,3.7655,3.27,3.37,47106,0
+ELUT.US,D,20240221,000000,3.29,3.7,3.29,3.7,13960,0
+ELUT.US,D,20240222,000000,3.74,3.74,3.32,3.36,28088,0
+ELUT.US,D,20240223,000000,3.27,3.32,3.13,3.15,15193,0
+ELUT.US,D,20240226,000000,3.32,3.32,3.19,3.29,5051,0
+ELUT.US,D,20240227,000000,3.16,3.44,3.16,3.31,4267,0
+ELUT.US,D,20240228,000000,3.3185,3.435,3.3185,3.435,1875,0
+ELUT.US,D,20240229,000000,3.21,3.7491,3.21,3.64,14397,0
+ELUT.US,D,20240301,000000,3.64,3.75,3.5101,3.52,7791,0
+ELUT.US,D,20240304,000000,3.62,3.67,3.52,3.67,2389,0
+ELUT.US,D,20240305,000000,3.67,3.82,3.4126,3.6,7530,0
+ELUT.US,D,20240306,000000,3.79,3.79,3.4,3.53,9312,0
+ELUT.US,D,20240307,000000,3.59,3.6,3.5,3.59,8350,0
+ELUT.US,D,20240308,000000,3.35,3.575,3.2102,3.24,23889,0
+ELUT.US,D,20240311,000000,3.2101,3.33,3.21,3.21,3532,0
+ELUT.US,D,20240312,000000,3.33,3.33,2.8,2.82,21930,0
+ELUT.US,D,20240313,000000,2.82,3.01,2.82,2.99,13228,0
+ELUT.US,D,20240314,000000,3.4899,3.4899,3.26,3.26,5306,0
+ELUT.US,D,20240315,000000,3.09,3.4,3.09,3.3,16480,0
+ELUT.US,D,20240318,000000,3.53,3.63,3.36,3.39,34720,0
+ELUT.US,D,20240319,000000,3.35,3.5684,3.35,3.39,79748,0
+ELUT.US,D,20240320,000000,3.38,3.4,3.21,3.31,6628,0
+ELUT.US,D,20240321,000000,3.35,3.4099,3.2,3.2,7088,0
+ELUT.US,D,20240322,000000,3.3,3.3,3.15,3.29,9384,0
+ELUT.US,D,20240325,000000,3.19,3.29,3.19,3.27,5131,0
+ELUT.US,D,20240326,000000,3.2,3.36,3.15,3.225,10053,0
+ELUT.US,D,20240327,000000,3.16,3.2939,3.15,3.15,4744,0
+ELUT.US,D,20240328,000000,3.2,3.24,3.15,3.15,3001,0
+ELUT.US,D,20240401,000000,3.145,3.145,3.01,3.1,6039,0
+ELUT.US,D,20240402,000000,3.09,3.09,3.08,3.08,3003,0
+ELUT.US,D,20240403,000000,3.01,3.18,3,3.16,6054,0
+ELUT.US,D,20240404,000000,3.01,3.1799,2.881,3.09,15382,0
+ELUT.US,D,20240405,000000,3,3.04,2.97,2.97,8611,0
+ELUT.US,D,20240408,000000,3,3.06,2.77,3.0264,10185,0
+ELUT.US,D,20240409,000000,2.76,3.18,2.76,2.865,5487,0
+ELUT.US,D,20240410,000000,2.84,2.995,2.835,2.86,17908,0
+ELUT.US,D,20240411,000000,2.81,3.2,2.7501,3.0399,15689,0
+ELUT.US,D,20240412,000000,3.14,3.2,2.77,2.99,18594,0
+ELUT.US,D,20240415,000000,2.78,2.915,2.78,2.915,675,0
+ELUT.US,D,20240416,000000,2.9,2.99,2.8,2.8645,2571,0
+ELUT.US,D,20240417,000000,2.93,3.07,2.885,3.04,7456,0
+ELUT.US,D,20240418,000000,2.8784,3.05,2.8784,3.05,3260,0
+ELUT.US,D,20240419,000000,2.91,3.03,2.8095,3.0108,3368,0
+ELUT.US,D,20240422,000000,2.86,3,2.86,2.92,4147,0
+ELUT.US,D,20240423,000000,2.91,2.95,2.8404,2.8659,4416,0
+ELUT.US,D,20240424,000000,2.86,2.9999,2.86,2.89,6674,0
+ELUT.US,D,20240426,000000,2.8533,2.915,2.78,2.78,13269,0
+ELUT.US,D,20240429,000000,2.87,2.9899,2.77,2.93,32757,0
+ELUT.US,D,20240430,000000,2.85,2.9,2.7454,2.77,46686,0
+ELUT.US,D,20240501,000000,2.7707,2.9399,2.7707,2.85,1402,0
+ELUT.US,D,20240502,000000,2.85,2.91,2.7854,2.8,32409,0
+ELUT.US,D,20240503,000000,2.9,2.99,2.85,2.93,11826,0
+ELUT.US,D,20240506,000000,2.99,2.99,2.825,2.87,15162,0
+ELUT.US,D,20240507,000000,2.91,2.97,2.9,2.9,9319,0
+ELUT.US,D,20240508,000000,2.915,2.98,2.8714,2.92,7848,0
+ELUT.US,D,20240509,000000,2.88,2.93,2.8,2.8,7023,0
+ELUT.US,D,20240510,000000,2.76,3.35,2.76,3.29,57999,0
+ELUT.US,D,20240513,000000,3.2146,4,3.2146,3.42,65062,0
+ELUT.US,D,20240514,000000,3.59,3.59,3.18,3.34,28436,0
+ELUT.US,D,20240515,000000,3.49,3.69,3.28,3.28,32261,0
+ELUT.US,D,20240516,000000,3.26,3.28,3.22,3.22,10153,0
+ELUT.US,D,20240517,000000,3.38,3.42,3.24,3.31,2972,0
+ELUT.US,D,20240520,000000,3.325,3.3999,3.27,3.3602,12942,0
+ELUT.US,D,20240521,000000,3.26,3.4875,3.24,3.38,13406,0
+ELUT.US,D,20240522,000000,3.2322,3.38,3.2322,3.38,51351,0
+ELUT.US,D,20240523,000000,3.285,3.43,2.8901,3.25,37615,0
+ELUT.US,D,20240524,000000,3.2717,3.39,3.0101,3.25,4949,0
+ELUT.US,D,20240528,000000,3.25,3.43,3.25,3.3,14613,0
+ELUT.US,D,20240529,000000,3.3,3.3199,3.1201,3.3199,16086,0
+ELUT.US,D,20240530,000000,3.22,3.305,3.22,3.22,3101,0
+ELUT.US,D,20240531,000000,3.3,3.3,3.23,3.25,8333,0
+ELUT.US,D,20240603,000000,3.3,3.35,3.23,3.35,5117,0
+ELUT.US,D,20240604,000000,3.35,3.35,3.2901,3.3499,9522,0
+ELUT.US,D,20240605,000000,3.23,3.3429,3.23,3.3429,3793,0
+ELUT.US,D,20240606,000000,3.349,3.4,3.336,3.4,2852,0
+ELUT.US,D,20240607,000000,3.39,3.5,3.3215,3.41,6905,0
+ELUT.US,D,20240610,000000,3.34,3.6342,3.34,3.47,30701,0
+ELUT.US,D,20240611,000000,3.55,4.3899,3.55,3.965,94129,0
+ELUT.US,D,20240612,000000,4.1246,4.2219,3.59,3.8,30921,0
+ELUT.US,D,20240613,000000,3.85,4.11,3.66,3.87,25116,0
+ELUT.US,D,20240614,000000,3.94,4.09,3.6313,3.83,21283,0
+ELUT.US,D,20240617,000000,3.25,3.961,3.02,3.18,560879,0
+ELUT.US,D,20240618,000000,3.3,3.77,3.16,3.27,291910,0
+ELUT.US,D,20240620,000000,3.67,3.68,3.3601,3.48,67158,0
+ELUT.US,D,20240621,000000,3.48,3.9,3.34,3.5,285363,0
+ELUT.US,D,20240624,000000,3.94,4.05,3.355,3.91,112911,0
+ELUT.US,D,20240625,000000,3.92,4.3199,3.71,3.8,139737,0
+ELUT.US,D,20240626,000000,3.77,3.935,3.53,3.55,49958,0
+ELUT.US,D,20240627,000000,3.59,4.59,3.59,4.24,205955,0
+ELUT.US,D,20240628,000000,4.32,4.99,4.31,4.96,222263,0
+ELUT.US,D,20240701,000000,4.99,5.24,4.59,4.68,269485,0
+ELUT.US,D,20240702,000000,4.76,5.1499,4.2,4.4,82577,0
+ELUT.US,D,20240703,000000,4.4,4.53,4.2403,4.38,22128,0
+ELUT.US,D,20240705,000000,4.52,4.71,4.31,4.57,108710,0
+ELUT.US,D,20240708,000000,4.67,4.84,4.35,4.83,71978,0
+ELUT.US,D,20240709,000000,4.8,4.9099,4.53,4.66,139426,0
+ELUT.US,D,20240710,000000,4.76,4.91,4.44,4.5,71062,0
+ELUT.US,D,20240711,000000,4.55,4.7208,4.55,4.58,37614,0
+ELUT.US,D,20240712,000000,4.56,4.75,4.08,4.4,206440,0
+ELUT.US,D,20240715,000000,4.37,4.5178,4.3002,4.36,77193,0
+ELUT.US,D,20240716,000000,4.53,4.55,4.3601,4.43,33158,0
+ELUT.US,D,20240717,000000,4.36,4.363,3.86,4.04,76857,0
+ELUT.US,D,20240718,000000,3.99,4.37,3.99,4.01,30675,0
+ELUT.US,D,20240719,000000,3.97,4.1,3.71,4,30132,0
+ELUT.US,D,20240722,000000,3.8,3.95,3.71,3.76,53885,0
+ELUT.US,D,20240723,000000,3.57,4.3,3.53,4.06,78916,0
+ELUT.US,D,20240724,000000,3.95,3.9601,3.74,3.81,15318,0
+ELUT.US,D,20240725,000000,3.87,4.0699,3.68,3.75,7607,0
+ELUT.US,D,20240726,000000,3.75,4.015,3.57,3.78,69893,0
+ELUT.US,D,20240729,000000,3.7823,3.9236,3.71,3.71,14915,0
+ELUT.US,D,20240730,000000,3.55,3.9,3.5,3.63,59525,0
+ELUT.US,D,20240731,000000,3.76,3.99,3.612,3.65,158887,0
+ELUT.US,D,20240801,000000,3.77,3.77,3.3,3.42,72749,0
+ELUT.US,D,20240802,000000,3.32,3.4473,2.9,2.99,159679,0
+ELUT.US,D,20240805,000000,2.63,2.9156,2.44,2.73,95582,0
+ELUT.US,D,20240806,000000,2.89,3.16,2.73,2.93,52979,0
+ELUT.US,D,20240807,000000,3.14,3.21,2.72,2.84,71765,0
+ELUT.US,D,20240808,000000,2.56,3.375,2.28,3.07,148026,0
+ELUT.US,D,20240809,000000,3,3.13,2.9001,3,15518,0
+ELUT.US,D,20240812,000000,2.95,2.95,2.83,2.84,11339,0
+ELUT.US,D,20240813,000000,2.92,3.15,2.92,3.0659,15959,0
+ELUT.US,D,20240814,000000,3.06,3.7,2.9499,3.3,47380,0
+ELUT.US,D,20240815,000000,3.18,3.49,3,3.36,37864,0
+ELUT.US,D,20240816,000000,3.29,3.66,3.18,3.66,9498,0
+ELUT.US,D,20240819,000000,3.63,4.2,3.58,4.08,123834,0
+ELUT.US,D,20240820,000000,4.1,4.15,3.77,3.99,92685,0
+ELUT.US,D,20240821,000000,3.98,4.2399,3.8,3.91,65149,0
+ELUT.US,D,20240822,000000,3.94,4.1,3.75,4.01,62542,0
+ELUT.US,D,20240823,000000,3.94,4.105,3.92,4.03,35908,0
+ELUT.US,D,20240826,000000,4.06,4.12,3.8,4,12374,0
+ELUT.US,D,20240827,000000,4.03,4.03,3.8444,3.99,6609,0
+ELUT.US,D,20240828,000000,4,4.12,3.88,3.98,13328,0
+ELUT.US,D,20240829,000000,4.03,4.105,3.86,4.1,13905,0
+ELUT.US,D,20240830,000000,3.9977,4.19,3.8701,4.1,42205,0
+ELUT.US,D,20240903,000000,4.01,4.12,3.92,4.06,31880,0
+ELUT.US,D,20240904,000000,4.07,4.16,3.86,4,60810,0
+ELUT.US,D,20240905,000000,4.01,4.23,3.92,4.04,38917,0
+ELUT.US,D,20240906,000000,4.15,4.26,3.76,4.26,38878,0
+ELUT.US,D,20240909,000000,4.25,4.25,4.0801,4.11,20176,0
+ELUT.US,D,20240910,000000,4.14,4.25,4.02,4.15,41093,0
+ELUT.US,D,20240911,000000,4.2399,4.4899,4.0201,4.34,89077,0
+ELUT.US,D,20240912,000000,4.46,4.5,4.2135,4.35,81215,0
+ELUT.US,D,20240913,000000,4.39,4.41,4.2,4.3,28242,0
+ELUT.US,D,20240916,000000,4.2,4.34,4.02,4.13,63413,0
+ELUT.US,D,20240917,000000,4.19,4.23,4.08,4.11,4854,0
+ELUT.US,D,20240918,000000,4.09,4.3,3.86,3.86,52102,0
+ELUT.US,D,20240919,000000,3.93,4.07,3.82,3.83,22630,0
+ELUT.US,D,20240920,000000,3.87,4.05,3.76,4,182901,0
+ELUT.US,D,20240923,000000,3.98,4,3.85,3.85,48903,0
+ELUT.US,D,20240924,000000,3.8,3.94,3.65,3.69,31174,0
+ELUT.US,D,20240925,000000,3.66,3.8799,3.66,3.74,26400,0
+ELUT.US,D,20240926,000000,3.7,4.2,3.7,3.91,48046,0
+ELUT.US,D,20240927,000000,3.95,3.99,3.7601,3.85,10763,0
+ELUT.US,D,20240930,000000,3.855,3.91,3.77,3.81,14648,0
+ELUT.US,D,20241001,000000,3.85,3.85,3.8136,3.83,10421,0
+ELUT.US,D,20241002,000000,3.85,3.88,3.8,3.81,8642,0
+ELUT.US,D,20241003,000000,3.7248,3.99,3.7,3.81,20137,0
+ELUT.US,D,20241004,000000,3.85,3.85,3.7,3.79,17620,0
+ELUT.US,D,20241007,000000,3.8,3.8902,3.61,3.81,12089,0
+ELUT.US,D,20241008,000000,3.84,3.84,3.73,3.81,5816,0
+ELUT.US,D,20241009,000000,3.86,3.86,3.6557,3.81,20241,0
+ELUT.US,D,20241010,000000,3.81,3.81,3.65,3.75,4983,0
+ELUT.US,D,20241011,000000,3.62,3.95,3.62,3.7,21485,0
+ELUT.US,D,20241014,000000,3.84,3.85,3.61,3.74,26207,0
+ELUT.US,D,20241015,000000,3.77,3.87,3.7606,3.84,19565,0
+ELUT.US,D,20241016,000000,3.78,3.99,3.64,3.81,41169,0
+ELUT.US,D,20241017,000000,3.7222,3.74,3.5,3.585,65564,0
+ELUT.US,D,20241018,000000,3.61,3.6807,3.49,3.58,36765,0
+ELUT.US,D,20241021,000000,3.49,3.53,3.25,3.35,86125,0
+ELUT.US,D,20241022,000000,3.4185,3.4185,2.96,3.27,261403,0
+ELUT.US,D,20241023,000000,3.11,3.28,2.78,3.14,36729,0
+ELUT.US,D,20241024,000000,3.07,3.24,3.06,3.23,15643,0
+ELUT.US,D,20241025,000000,3.27,3.39,3.19,3.31,17708,0
+ELUT.US,D,20241028,000000,3.25,3.39,3.2,3.27,10204,0
+ELUT.US,D,20241029,000000,3.19,3.31,3.14,3.3,7642,0
+ELUT.US,D,20241030,000000,3.21,3.31,3.17,3.17,20879,0
+ELUT.US,D,20241031,000000,3.2899,3.2899,3.1201,3.2,8275,0
+ELUT.US,D,20241101,000000,3.3,3.3,3.1283,3.19,10672,0
+ELUT.US,D,20241104,000000,3.79,3.88,3.1592,3.8,36664,0
+ELUT.US,D,20241105,000000,3.79,3.86,3.715,3.83,84760,0
+ELUT.US,D,20241106,000000,3.88,3.88,3.515,3.69,28359,0
+ELUT.US,D,20241107,000000,3.66,3.85,3.66,3.79,11980,0
+ELUT.US,D,20241108,000000,3.7515,3.88,3.7164,3.8,22906,0
+ELUT.US,D,20241111,000000,3.8,4.02,3.6312,3.8,27597,0
+ELUT.US,D,20241112,000000,3.7152,3.8,3.68,3.8,6535,0
+ELUT.US,D,20241113,000000,3.77,3.8,3.57,3.75,5475,0
+ELUT.US,D,20241114,000000,3.665,3.83,3.665,3.83,15008,0
+ELUT.US,D,20241115,000000,3.56,3.9001,3.41,3.56,49974,0
+ELUT.US,D,20241118,000000,3.41,3.63,3.41,3.61,10024,0
+ELUT.US,D,20241119,000000,3.66,4.21,3.5083,4.21,38361,0
+ELUT.US,D,20241120,000000,4.27,4.42,4.01,4.38,44501,0
+ELUT.US,D,20241121,000000,4.27,4.4,4.02,4.4,40909,0
+ELUT.US,D,20241122,000000,4.5,4.5,3.95,4.12,48606,0
+ELUT.US,D,20241125,000000,4.11,4.27,3.9915,4.16,14715,0
+ELUT.US,D,20241126,000000,4.23,4.29,3.945,4,38539,0
+ELUT.US,D,20241127,000000,4.06,4.77,4.06,4.19,91881,0
+ELUT.US,D,20241129,000000,3.96,4.26,3.96,4.14,23925,0
+ELUT.US,D,20241202,000000,4.06,4.5,4.06,4.34,37185,0
+ELUT.US,D,20241203,000000,4.43,4.9,4.43,4.75,106925,0
+ELUT.US,D,20241204,000000,4.79,5.12,4.61,4.75,83861,0
+ELUT.US,D,20241205,000000,4.84,4.84,4.2201,4.31,22250,0
+ELUT.US,D,20241206,000000,4.5574,4.77,4.29,4.39,54812,0
+ELUT.US,D,20241209,000000,4.39,4.39,4.1,4.21,47787,0
+ELUT.US,D,20241210,000000,4.245,4.41,4.23,4.29,42907,0
+ELUT.US,D,20241211,000000,4.2,4.4108,3.925,4.01,30221,0
+ELUT.US,D,20241212,000000,4.02,4.1033,3.9,3.96,17477,0
+ELUT.US,D,20241213,000000,3.96,4.4,3.93,4.14,25605,0
+ELUT.US,D,20241216,000000,4.2,4.2214,4.102051,4.13,23585,0
+ELUT.US,D,20241217,000000,4.2,4.2,4,4.2,15440,0
+ELUT.US,D,20241218,000000,4.2,4.2,3.7744,3.78,37237,0
+ELUT.US,D,20241219,000000,3.811,3.811,3.3,3.53,47666,0
+ELUT.US,D,20241220,000000,3.52,4.84,3.48,4.84,169465,0
+ELUT.US,D,20241223,000000,4.84,4.84,4.32,4.38,93802,0
+ELUT.US,D,20241224,000000,4.37,4.475,4.31,4.32,36527,0
+ELUT.US,D,20241226,000000,4.2,4.31,4.02,4.15,90578,0
+ELUT.US,D,20241227,000000,4.24,4.24,3.8715,3.94,11781,0
+ELUT.US,D,20241230,000000,3.9538,3.99,3.75,3.89,16637,0
+ELUT.US,D,20241231,000000,3.83,3.8714,3.625,3.74,30319,0
+ELUT.US,D,20250102,000000,3.75,3.75,3.385,3.4,21596,0
+ELUT.US,D,20250103,000000,3.4462,3.6,3.28,3.45,44290,0
+ELUT.US,D,20250106,000000,3.54,3.7999,3.46,3.46,68928,0
+ELUT.US,D,20250107,000000,3.7371,3.7371,3.4,3.4,35863,0
+ELUT.US,D,20250108,000000,3.6544,3.6544,3.4,3.4,7617,0
+ELUT.US,D,20250110,000000,3.43,3.515,3.23,3.26,29963,0
+ELUT.US,D,20250113,000000,3.17,3.3147,2.86,3.13,74607,0
+ELUT.US,D,20250114,000000,3.04,3.24,2.92,2.92,46559,0
+ELUT.US,D,20250115,000000,3.0674,3.3,2.96,3.3,30392,0
+ELUT.US,D,20250116,000000,3.33,3.33,3.1,3.21,16715,0
+ELUT.US,D,20250117,000000,3.25,3.25,3.135,3.2,15342,0
+ELUT.US,D,20250121,000000,3.4499,3.4499,3.15,3.25,39408,0
+ELUT.US,D,20250122,000000,3.14,3.29,3.13,3.22,21881,0
+ELUT.US,D,20250123,000000,3.15,3.29,3.12,3.28,14361,0
+ELUT.US,D,20250124,000000,3.3,3.36,3.1,3.13,61075,0
+ELUT.US,D,20250127,000000,3.13,3.175,2.925,2.95,16347,0
+ELUT.US,D,20250128,000000,3.18,3.18,2.93,3.01,18958,0
+ELUT.US,D,20250129,000000,3,3.1683,2.94,2.99,15254,0
+ELUT.US,D,20250130,000000,3.09,3.18,3.03,3.1,8312,0
+ELUT.US,D,20250131,000000,3.17,3.45,3.15,3.22,28452,0
+ELUT.US,D,20250203,000000,3,3.0799,2.57,2.76,112663,0
+ELUT.US,D,20250204,000000,2.68,2.77,2.52,2.62,37448,0
+ELUT.US,D,20250205,000000,2.655,2.75,2.51,2.55,19578,0
+ELUT.US,D,20250206,000000,2.53,2.715,2.51,2.62,56652,0
+ELUT.US,D,20250207,000000,2.52,2.68,2.5,2.68,28361,0
+ELUT.US,D,20250210,000000,2.67,2.67,2.5081,2.55,19213,0
+ELUT.US,D,20250211,000000,2.52,2.94,2.41,2.66,83608,0
+ELUT.US,D,20250212,000000,2.66,3,2.56,2.81,41960,0
+ELUT.US,D,20250213,000000,2.76,2.8699,2.75,2.86,18329,0
+ELUT.US,D,20250214,000000,2.815,2.89,2.78,2.82,8454,0
+ELUT.US,D,20250218,000000,2.9,3,2.835,2.86,54813,0
+ELUT.US,D,20250219,000000,2.83,3.3,2.83,3.26,58310,0
+ELUT.US,D,20250220,000000,3.25,3.3,3.195,3.2,22982,0
+ELUT.US,D,20250221,000000,3.25,3.27,3.15,3.22,43036,0
+ELUT.US,D,20250224,000000,3.22,3.255,3.1,3.215,54149,0
+ELUT.US,D,20250225,000000,3.1,3.28,3.1,3.22,41058,0
+ELUT.US,D,20250226,000000,3.16,3.46,3.16,3.33,20086,0
+ELUT.US,D,20250227,000000,3.37,3.37,2.95,3.15,52281,0
+ELUT.US,D,20250228,000000,3.15,3.28,3.08,3.28,41421,0
+ELUT.US,D,20250303,000000,3.255,3.4,3.06,3.14,81326,0
+ELUT.US,D,20250304,000000,3.08,3.21,2.82,2.96,16152,0
+ELUT.US,D,20250305,000000,2.93,3.015,2.76,2.81,28445,0
+ELUT.US,D,20250306,000000,2.75,2.83,2.52,2.55,29595,0
+ELUT.US,D,20250307,000000,2.68,2.89,2.4501,2.775,128514,0
+ELUT.US,D,20250310,000000,2.81,3.15,2.54,3,22899,0
+ELUT.US,D,20250311,000000,2.92,2.98,2.72,2.72,32722,0
+ELUT.US,D,20250312,000000,2.89,3.2218,2.75,3.11,43871,0
+ELUT.US,D,20250313,000000,3.105,3.25,3.08,3.25,41392,0
+ELUT.US,D,20250314,000000,3.31,3.4,3.14,3.18,34987,0
+ELUT.US,D,20250317,000000,3.15,3.25,3.12,3.2,53600,0
+ELUT.US,D,20250318,000000,3.1,3.29,3.0509,3.27,79856,0
+ELUT.US,D,20250319,000000,3.279,3.46,3.22,3.28,119198,0
+ELUT.US,D,20250320,000000,3.28,3.39,3.22,3.24,50693,0
+ELUT.US,D,20250321,000000,3.08,3.145,2.92,2.92,120834,0
+ELUT.US,D,20250324,000000,2.91,2.95,2.81,2.81,38339,0
+ELUT.US,D,20250325,000000,2.79,2.88,2.72,2.74,61261,0
+ELUT.US,D,20250326,000000,2.75,2.75,2.55,2.6,44264,0
+ELUT.US,D,20250327,000000,2.66,2.85,2.61,2.66,14407,0
+ELUT.US,D,20250328,000000,2.64,2.81,2.62,2.64,16857,0
+ELUT.US,D,20250331,000000,2.61,2.8178,2.4721,2.53,24341,0
+ELUT.US,D,20250401,000000,2.645,2.7715,2.5,2.5,21250,0
+ELUT.US,D,20250402,000000,2.52,2.86,2.52,2.77,14053,0
+ELUT.US,D,20250403,000000,2.66,2.91,2.62,2.91,44599,0
+ELUT.US,D,20250404,000000,2.99,2.99,2.61,2.71,24504,0
+ELUT.US,D,20250407,000000,2.63,2.75,2.49,2.58,50498,0
+ELUT.US,D,20250408,000000,2.5264,2.741,2.4592,2.46,47961,0
+ELUT.US,D,20250409,000000,2.51,2.63,1.87,2.49,115757,0
+ELUT.US,D,20250410,000000,2.57,2.57,2.16,2.24,104503,0
+ELUT.US,D,20250411,000000,2.31,2.44,2.07,2.17,23329,0
+ELUT.US,D,20250414,000000,2.2,2.2,2,2.01,45098,0
+ELUT.US,D,20250415,000000,2.06,2.36,2.06,2.14,24508,0
+ELUT.US,D,20250416,000000,2.21,2.29,2.05,2.1,30545,0
+ELUT.US,D,20250417,000000,2.13,2.35,2.13,2.32,25408,0
+ELUT.US,D,20250421,000000,2.26,2.33,2.19,2.3,12961,0
+ELUT.US,D,20250422,000000,2.37,2.37,2.07,2.27,14100,0
+ELUT.US,D,20250423,000000,2.38,2.3912,2.2081,2.29,7591,0
+ELUT.US,D,20250424,000000,2.27,2.2954,2.1,2.17,21328,0
+ELUT.US,D,20250425,000000,2.18,2.38,2.18,2.33,21578,0
+ELUT.US,D,20250428,000000,2.4,2.4,2.18,2.18,13805,0
+ELUT.US,D,20250429,000000,2.26,2.34,2.18,2.24,10980,0
+ELUT.US,D,20250430,000000,2.3,2.44,2.25,2.31,15526,0
+ELUT.US,D,20250501,000000,2.34,2.37,2.2,2.21,12866,0
+ELUT.US,D,20250502,000000,2.32,2.33,2,2.04,251478,0
+ELUT.US,D,20250505,000000,2.11,2.11,1.9,1.9,51085,0
+ELUT.US,D,20250506,000000,1.98,2.0499,1.79,1.88,59268,0
+ELUT.US,D,20250507,000000,1.96,1.975,1.81,1.92,14446,0
+ELUT.US,D,20250508,000000,2.03,2.07,1.9,1.99,48491,0
+ELUT.US,D,20250509,000000,2.01,2.09,1.77,2.08,97844,0
+ELUT.US,D,20250512,000000,2.01,2.07,1.8,1.82,55843,0
+ELUT.US,D,20250513,000000,1.89,1.91,1.7136,1.9,25506,0
+ELUT.US,D,20250514,000000,1.81,1.85,1.69,1.72,41096,0
+ELUT.US,D,20250515,000000,1.71,1.77,1.68,1.74,15388,0
+ELUT.US,D,20250516,000000,1.73,1.88,1.7,1.72,44011,0
+ELUT.US,D,20250519,000000,1.69,1.83,1.69,1.81,40521,0
+ELUT.US,D,20250520,000000,1.77,1.8417,1.77,1.82,16870,0
+ELUT.US,D,20250521,000000,1.79,1.85,1.72,1.74,18679,0
+ELUT.US,D,20250522,000000,1.72,1.74,1.67,1.7,10925,0
+ELUT.US,D,20250523,000000,1.68,1.7449,1.68,1.72,7935,0
+ELUT.US,D,20250527,000000,1.67,1.77,1.67,1.72,19641,0
+ELUT.US,D,20250528,000000,1.72,1.89,1.72,1.72,8205,0
+ELUT.US,D,20250529,000000,1.72,1.819,1.61,1.65,26920,0
+ELUT.US,D,20250530,000000,1.67,1.85,1.67,1.8,11788,0
+ELUT.US,D,20250602,000000,1.81,1.83,1.72,1.76,45765,0
+ELUT.US,D,20250603,000000,1.77,2.035,1.75,1.94,144723,0
+ELUT.US,D,20250604,000000,1.849,1.96,1.849,1.92,8085,0
+ELUT.US,D,20250605,000000,1.86,2.02,1.78,1.82,13888,0
+ELUT.US,D,20250606,000000,1.8,1.95,1.7502,1.9,10781,0
+ELUT.US,D,20250609,000000,1.8686,1.9448,1.8686,1.89,22612,0
+ELUT.US,D,20250610,000000,1.89,2.01,1.89,1.99,10950,0
+ELUT.US,D,20250611,000000,2.01,2.0934,1.99,2.01,18361,0
+ELUT.US,D,20250612,000000,1.93,2.01,1.89,1.89,8634,0
+ELUT.US,D,20250613,000000,1.87,1.95,1.78,1.78,10970,0
+ELUT.US,D,20250616,000000,1.72,1.96,1.72,1.76,14414,0
+ELUT.US,D,20250617,000000,1.82,1.82,1.77,1.77,4294,0
+ELUT.US,D,20250618,000000,1.79,1.8299,1.78,1.79,6936,0
+ELUT.US,D,20250620,000000,1.76,1.99,1.76,1.81,96932,0
+ELUT.US,D,20250623,000000,1.76,1.93,1.74,1.74,29826,0
+ELUT.US,D,20250624,000000,1.79,1.87,1.7,1.73,26403,0
+ELUT.US,D,20250625,000000,1.84,1.865,1.72,1.81,7783,0
+ELUT.US,D,20250626,000000,1.8068,1.85,1.7801,1.85,6152,0
+ELUT.US,D,20250627,000000,1.79,2.17,1.79,2.1,43239,0
+ELUT.US,D,20250630,000000,2.08,2.15,1.9759,1.98,12982,0
+ELUT.US,D,20250701,000000,1.95,2.143,1.95,2.13,25695,0
+ELUT.US,D,20250702,000000,2.23,2.23,2,2.16,38050,0
+ELUT.US,D,20250703,000000,2.2,2.2,2.09,2.09,4737,0
+ELUT.US,D,20250707,000000,2.08,2.185,2.08,2.08,11576,0
+ELUT.US,D,20250708,000000,2.18,2.34,2.18,2.27,43585,0
+ELUT.US,D,20250709,000000,2.3114,2.54,2.273,2.46,36852,0
+ELUT.US,D,20250710,000000,2.46,2.64,2.375,2.45,65830,0
+ELUT.US,D,20250711,000000,2.37,2.5999,2.1801,2.39,34295,0
+ELUT.US,D,20250714,000000,2.4,2.435,2.04,2.05,48417,0
+ELUT.US,D,20250715,000000,2.05,2.295,1.9625,1.98,16314,0
+ELUT.US,D,20250716,000000,2.09,2.12,2.03,2.03,8542,0
+ELUT.US,D,20250717,000000,2.04,2.41,1.76,2.03,21229,0
+ELUT.US,D,20250718,000000,2,2.1513,2,2.115,4713,0
+ELUT.US,D,20250721,000000,2.09,2.25,2.09,2.13,8859,0
+ELUT.US,D,20250722,000000,2.18,2.24,2.1,2.1,27165,0
+ELUT.US,D,20250723,000000,2.12,2.15,2.03,2.04,27712,0
+ELUT.US,D,20250724,000000,2.0682,2.0698,1.85,1.9,9368,0
+ELUT.US,D,20250725,000000,1.93,2.02,1.92,1.92,18367,0
+ELUT.US,D,20250728,000000,1.96,2.05,1.92,1.97,11889,0
+ELUT.US,D,20250729,000000,1.94,2.1599,1.8201,1.84,109032,0
+ELUT.US,D,20250730,000000,1.82,2.0973,1.82,1.96,12885,0
+ELUT.US,D,20250731,000000,1.89,2.03,1.89,2.03,1830,0
+ELUT.US,D,20250801,000000,1.92,2.44,1.9033,2.04,15286,0
+ELUT.US,D,20250804,000000,2,2.0772,1.98,1.99,9783,0
+ELUT.US,D,20250805,000000,1.95,2.06,1.95,2.04,35169,0
+ELUT.US,D,20250806,000000,1.98,2.03,1.9313,1.97,14754,0
+ELUT.US,D,20250807,000000,1.97,2.01,1.96,1.98,7003,0
+ELUT.US,D,20250808,000000,1.96,2.01,1.96,2.01,4240,0
+ELUT.US,D,20250811,000000,2.015,2.0699,1.9601,1.97,7475,0
+ELUT.US,D,20250812,000000,1.96,2.04,1.95,1.99,11046,0
+ELUT.US,D,20250813,000000,1.97,2.3,1.97,2.16,24536,0
+ELUT.US,D,20250814,000000,2.13,2.215,2.0801,2.15,54526,0
+ELUT.US,D,20250815,000000,2,2.1,1.9181,2.02,88992,0
+ELUT.US,D,20250818,000000,2.08,2.0878,2.02,2.02,41599,0
+ELUT.US,D,20250819,000000,2.04,2.05,1.96,2.02,28333,0
+ELUT.US,D,20250820,000000,2.02,2.22,1.9938,2.12,28052,0
+ELUT.US,D,20250821,000000,2.268269,2.268269,2.1044,2.2,22094,0
+ELUT.US,D,20250822,000000,2.27,2.27,2.07,2.09,51063,0
+ELUT.US,D,20250825,000000,2.2807,2.42,2.1375,2.39,95477,0
+ELUT.US,D,20250826,000000,2.34,2.5,2.34,2.4,38496,0
+ELUT.US,D,20250827,000000,2.36,2.4,2.18,2.21,92455,0
+ELUT.US,D,20250828,000000,2.24,2.35,2.19,2.33,17714,0
+ELUT.US,D,20250829,000000,2.25,2.32,2.23,2.28,12144,0
+ELUT.US,D,20250902,000000,2.31,2.38,2.12,2.165,33644,0
+ELUT.US,D,20250903,000000,2.12,2.1316,1.94,1.99,142926,0
+ELUT.US,D,20250904,000000,2.1,2.1,1.92,2.01,87406,0
+ELUT.US,D,20250905,000000,2,2.0869,1.88,1.88,202022,0
+ELUT.US,D,20250908,000000,1.9,2.04,1.88,1.88,73271,0
+ELUT.US,D,20250909,000000,1.92,1.96,1.47,1.475,1340111,0
+ELUT.US,D,20250910,000000,1.49,1.51,1.32,1.36,627685,0
+ELUT.US,D,20250911,000000,1.38,1.38,1.3,1.31,192437,0
+ELUT.US,D,20250912,000000,1.31,1.37,1.28,1.28,411967,0
+ELUT.US,D,20250915,000000,1.28,1.3197,1.17,1.22,159246,0
+ELUT.US,D,20250916,000000,1.19,1.3173,1.175,1.18,233259,0
+ELUT.US,D,20250917,000000,1.28,1.28,1.13,1.13,307302,0
+ELUT.US,D,20250918,000000,1.16,1.18,1.08,1.08,230006,0
+ELUT.US,D,20250919,000000,1.1,1.11,1.06,1.09,623112,0
+ELUT.US,D,20250922,000000,1.08,1.22,1.08,1.11,456041,0
+ELUT.US,D,20250923,000000,1.15,1.15,1.06,1.06,223180,0
+ELUT.US,D,20250924,000000,1.07,1.09,1.03,1.05,442263,0
+ELUT.US,D,20250925,000000,1.04,1.05,0.98,1.03,181896,0
+ELUT.US,D,20250926,000000,1.03,1.04,0.97,0.9922,259916,0
+ELUT.US,D,20250929,000000,0.9902,0.9999,0.925,0.93,125826,0
+ELUT.US,D,20250930,000000,0.95,0.954,0.8819,0.8902,167234,0
+ELUT.US,D,20251001,000000,0.9113,0.92,0.85,0.8852,840688,0
+ELUT.US,D,20251002,000000,0.89,0.92,0.86,0.8973,140469,0
+ELUT.US,D,20251003,000000,0.8704,0.9096,0.865,0.88,262078,0
+ELUT.US,D,20251006,000000,0.9,0.9,0.87,0.8813,179599,0
+ELUT.US,D,20251007,000000,0.89,0.8999,0.86,0.8767,681912,0
+ELUT.US,D,20251008,000000,0.928,0.928,0.8702,0.889,295339,0
+ELUT.US,D,20251009,000000,0.8978,0.925,0.8701,0.8825,403373,0
+ELUT.US,D,20251010,000000,0.9088,0.9999,0.8827,0.89,514494,0
+ELUT.US,D,20251013,000000,0.8913,0.9846,0.8816,0.9049,394677,0
+ELUT.US,D,20251014,000000,0.8905,0.9,0.87,0.8871,160081,0
+ELUT.US,D,20251015,000000,0.89,0.9084,0.885,0.8948,410815,0
+ELUT.US,D,20251016,000000,0.89,0.9464,0.88,0.9001,254979,0
+ELUT.US,D,20251017,000000,0.8999,0.9086,0.8649,0.8907,332181,0
+ELUT.US,D,20251020,000000,0.8948,0.9487,0.8908,0.8974,201377,0
+ELUT.US,D,20251021,000000,0.9045,0.94,0.89,0.896,412458,0
+ELUT.US,D,20251022,000000,0.9,0.9008,0.89,0.895,293973,0
+ELUT.US,D,20251023,000000,0.893,0.9075,0.8865,0.906,98678,0
+ELUT.US,D,20251024,000000,0.887,0.9104,0.883,0.9,194995,0
+ELUT.US,D,20251027,000000,0.9,0.91,0.89,0.9,177544,0
+ELUT.US,D,20251028,000000,0.9181,0.92,0.8821,0.8962,294573,0
+ELUT.US,D,20251029,000000,0.8945,0.9164,0.8941,0.903,98089,0
+ELUT.US,D,20251030,000000,0.8918,0.91,0.89,0.91,112159,0
+ELUT.US,D,20251031,000000,0.9002,0.9094,0.894,0.9094,216662,0
+ELUT.US,D,20251103,000000,0.91,0.98,0.91,0.9352,352694,0
+ELUT.US,D,20251104,000000,0.92,0.9427,0.8986,0.92,534839,0
+ELUT.US,D,20251105,000000,0.93,0.9783,0.93,0.96,152578,0
+ELUT.US,D,20251106,000000,0.9602,0.99,0.93975,0.9422,154568,0
+ELUT.US,D,20251107,000000,0.92,0.9287,0.87,0.8951,241275,0
+ELUT.US,D,20251110,000000,0.869,0.9392,0.8607,0.862,109153,0
+ELUT.US,D,20251111,000000,0.876,0.8979,0.8225,0.8238,118282,0
+ELUT.US,D,20251112,000000,0.8255,0.8479,0.686,0.7402,468474,0
+ELUT.US,D,20251113,000000,0.75,0.788,0.736,0.7429,402425,0
+ELUT.US,D,20251114,000000,0.75,0.7662,0.7341,0.7455,489114,0
+ELUT.US,D,20251117,000000,0.77,0.77,0.7215,0.7303,176273,0
+ELUT.US,D,20251118,000000,0.7245,0.7385,0.6927,0.6963,90649,0
+ELUT.US,D,20251119,000000,0.6913,0.7275,0.65885,0.659,81602,0
+ELUT.US,D,20251120,000000,0.655,0.6993,0.59635,0.615,160592,0
+ELUT.US,D,20251121,000000,0.601,0.6313,0.58,0.5901,225593,0
+ELUT.US,D,20251124,000000,0.631,0.631,0.5963,0.5999,135076,0
+ELUT.US,D,20251125,000000,0.5863,0.6303,0.58,0.62,368211,0
+ELUT.US,D,20251126,000000,0.62,0.808,0.62,0.673,243848,0
+ELUT.US,D,20251128,000000,0.68,0.68,0.60151,0.612,169836,0
+ELUT.US,D,20251201,000000,0.62,0.6815,0.62,0.6563,114954,0
+ELUT.US,D,20251202,000000,0.6719,0.6999,0.64,0.645,153049,0
+ELUT.US,D,20251203,000000,0.7,0.7,0.64,0.6455,284548,0
+ELUT.US,D,20251204,000000,0.659,0.7168,0.6455,0.6924,711123,0
+ELUT.US,D,20251205,000000,0.69,0.7144,0.6711,0.6938,266650,0
+ELUT.US,D,20251208,000000,0.6748,0.7097,0.67,0.678,161446,0
+ELUT.US,D,20251209,000000,0.68,0.7175,0.66,0.704,317508,0
+ELUT.US,D,20251210,000000,0.7049,0.7199,0.6952,0.6975,238588,0
+ELUT.US,D,20251211,000000,0.695,0.7131,0.695,0.6976,96690,0
+ELUT.US,D,20251212,000000,0.69,0.7111,0.69,0.6979,77657,0
+ELUT.US,D,20251215,000000,0.7,0.7028,0.67,0.67,112273,0
+ELUT.US,D,20251216,000000,0.658,0.658,0.53,0.545,1239737,0
+ELUT.US,D,20251217,000000,0.5521,0.5712,0.5,0.505,1059867,0
+ELUT.US,D,20251218,000000,0.53,0.642,0.5275,0.5427,1034608,0
+ELUT.US,D,20251219,000000,0.59,0.6397,0.5555,0.5863,912193,0
+ELUT.US,D,20251222,000000,0.649,0.649,0.5425,0.5484,995199,0
+ELUT.US,D,20251223,000000,0.542,0.575,0.528,0.539,425304,0
+ELUT.US,D,20251224,000000,0.531,0.58875,0.531,0.5592,343187,0
+ELUT.US,D,20251226,000000,0.5673,0.5673,0.5175,0.5435,887573,0
+ELUT.US,D,20251229,000000,0.5327,0.5596,0.5251,0.5438,636433,0
+ELUT.US,D,20251230,000000,0.54,0.5934,0.5185,0.583,608896,0
+ELUT.US,D,20251231,000000,0.5835,0.734872,0.5699,0.6927,1051677,0
+ELUT.US,D,20260102,000000,0.72,0.731,0.6416,0.6432,431946,0
+ELUT.US,D,20260105,000000,0.6801,0.6955,0.6019,0.614,305300,0
+ELUT.US,D,20260106,000000,0.62,0.6749,0.6155,0.628,196836,0
+ELUT.US,D,20260107,000000,0.63,0.7,0.6201,0.6655,418413,0
+ELUT.US,D,20260108,000000,0.67,0.7098,0.651,0.6905,146304,0
+ELUT.US,D,20260109,000000,0.7194,0.7887,0.6824,0.723,797534,0
+ELUT.US,D,20260112,000000,0.75,0.78,0.68,0.6886,243102,0
+ELUT.US,D,20260113,000000,0.78,0.9,0.7211,0.8758,971222,0
+ELUT.US,D,20260114,000000,0.8624,0.9112,0.81,0.844,305569,0
+ELUT.US,D,20260115,000000,0.8533,0.8634,0.7759,0.8146,124013,0
+ELUT.US,D,20260116,000000,0.82,0.8499,0.74,0.8175,379107,0
+ELUT.US,D,20260120,000000,0.83,0.86,0.8001,0.8423,115995,0
+ELUT.US,D,20260121,000000,0.85,0.9399,0.8101,0.9204,220429,0
+ELUT.US,D,20260122,000000,0.92,1.05,0.91,1.01,535357,0
+ELUT.US,D,20260123,000000,0.995,1.08,0.92,0.95,402767,0
+ELUT.US,D,20260126,000000,0.95,0.9504,0.91,0.9398,146670,0
+ELUT.US,D,20260127,000000,0.9,1.01,0.885,1,559748,0
+ELUT.US,D,20260128,000000,1,1.12,0.9312,1.05,528675,0
+ELUT.US,D,20260129,000000,1.07,1.1499,1.001,1.05,376785,0
+ELUT.US,D,20260130,000000,1.13,1.14,1.02,1.05,521870,0
+ELUT.US,D,20260202,000000,1.06,1.06,1.0114,1.02,233771,0
+ELUT.US,D,20260203,000000,1.06,1.07,0.96,0.98,320614,0
+ELUT.US,D,20260204,000000,0.975,1.04,0.9521,0.9922,123704,0
+ELUT.US,D,20260205,000000,1,1,0.9401,0.9425,66609,0
+ELUT.US,D,20260206,000000,0.9412,1.04,0.9412,0.9871,161735,0
+ELUT.US,D,20260209,000000,0.97,0.9999,0.9202,0.9451,55700,0
+ELUT.US,D,20260210,000000,0.93,0.9688,0.88,0.9501,134884,0
+ELUT.US,D,20260211,000000,0.9164,0.9341,0.8507,0.9002,199245,0
+ELUT.US,D,20260212,000000,0.9171,1,0.9171,0.9513,62576,0
+ELUT.US,D,20260213,000000,0.9513,1.12,0.9513,1.05,192261,0
+ELUT.US,D,20260217,000000,1.1,1.22,1.07,1.15,467907,0
+ELUT.US,D,20260218,000000,1.18,1.32,1.16,1.205,259858,0
diff --git a/daily/us/nasdaq stocks/1/empd.us.txt b/daily/us/nasdaq stocks/1/empd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f1da8d402b08263dfb3fe4262e394b63c5511ec
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/empd.us.txt	
@@ -0,0 +1,1097 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMPD.US,D,20211006,000000,12974400,22320000,10252800,15638400,4.93979161726875,0
+EMPD.US,D,20211007,000000,15772160,18403072,11563200,12528000,1.2809548483015625,0
+EMPD.US,D,20211008,000000,13192960,17136000,12830400,13147200,1.494093040614625,0
+EMPD.US,D,20211011,000000,14463936,15364800,13161600,13363200,1.5282645680506874,0
+EMPD.US,D,20211012,000000,12960000,13320000,12211200,12528000,0.23289721989325,0
+EMPD.US,D,20211013,000000,12225600,12427200,9950400,11260800,0.489276383996125,0
+EMPD.US,D,20211014,000000,11088000,11491200,10108800,11016000,0.19264166474025,0
+EMPD.US,D,20211015,000000,10944000,12499200,10843200,11923200,0.4164645791686875,0
+EMPD.US,D,20211018,000000,12427200,14356800,11376000,13320000,0.9661229070054375,0
+EMPD.US,D,20211019,000000,13420800,13953472,12240000,13190400,0.64603054909525,0
+EMPD.US,D,20211020,000000,13348800,13651200,12312000,12513600,0.2097618034579375,0
+EMPD.US,D,20211021,000000,12715200,12931200,11880000,12715200,0.11010833223225,0
+EMPD.US,D,20211022,000000,12657600,13536000,12052800,13392000,0.2803590249741875,0
+EMPD.US,D,20211025,000000,13737600,16934400,13420800,15998400,0.8903367966521875,0
+EMPD.US,D,20211026,000000,15912000,17035200,14731200,16459200,0.3733881907105625,0
+EMPD.US,D,20211027,000000,16416000,23904000,15969600,18878400,1.3387867921676875,0
+EMPD.US,D,20211028,000000,19440000,21425152,16992000,18072000,0.580273605308375,0
+EMPD.US,D,20211029,000000,17496000,19123200,15998400,17913600,0.23370277544075,0
+EMPD.US,D,20211101,000000,18504000,18619200,17712000,18360000,0.1159833321735,0
+EMPD.US,D,20211102,000000,18102272,18309568,17107200,17452800,0.0826951380619375,0
+EMPD.US,D,20211103,000000,17712000,17825472,16574400,17208000,0.10029166566375,0
+EMPD.US,D,20211104,000000,17539200,21427200,17539200,21427200,0.3293979133726875,0
+EMPD.US,D,20211105,000000,21456000,23760000,20448000,23616000,0.3585104130815625,0
+EMPD.US,D,20211108,000000,23616000,24824704,20966400,21729600,0.33477777443,0
+EMPD.US,D,20211109,000000,22449600,23328000,20592128,21499200,0.2390437476095625,0
+EMPD.US,D,20211110,000000,21787200,21801600,19454400,20174400,0.1242534709796875,0
+EMPD.US,D,20211111,000000,20318400,21023872,19008000,19900800,0.1078145822551875,0
+EMPD.US,D,20211112,000000,19728000,20116800,15955200,16920000,0.2102590256751875,0
+EMPD.US,D,20211115,000000,17654400,20102400,17640000,19699200,0.1621076372678125,0
+EMPD.US,D,20211116,000000,20304000,21844800,20304000,21312000,0.26534721956875,0
+EMPD.US,D,20211117,000000,23040000,23846400,19900800,21110400,0.349379163172875,0
+EMPD.US,D,20211118,000000,20707200,25862400,20304000,23731200,0.3947534682746875,0
+EMPD.US,D,20211119,000000,24465600,25056000,21412800,23328000,0.1753159704690625,0
+EMPD.US,D,20211122,000000,24321600,25171200,23054400,23659200,0.1167937488320625,0
+EMPD.US,D,20211123,000000,23428800,24379072,21096128,21600000,0.14070833192625,0
+EMPD.US,D,20211124,000000,21772800,22291072,21254400,22060800,0.0773715270040625,0
+EMPD.US,D,20211126,000000,21096000,22968000,20419200,22680000,0.0466701384221875,0
+EMPD.US,D,20211129,000000,23328000,23673600,21960000,23083200,0.092544443519,0
+EMPD.US,D,20211130,000000,22694400,23040000,20332800,22608000,0.1063159711590625,0
+EMPD.US,D,20211201,000000,22752000,23040000,20448000,20851200,0.0935173601759375,0
+EMPD.US,D,20211202,000000,21139200,21333568,18576000,20952000,0.118698609924125,0
+EMPD.US,D,20211203,000000,20520000,20828416,18662400,19094400,0.0635215271425625,0
+EMPD.US,D,20211206,000000,20160000,20160000,17107200,17582400,0.1247548598635625,0
+EMPD.US,D,20211207,000000,17668800,18178176,16603200,17164800,0.07551388813375,0
+EMPD.US,D,20211208,000000,17452800,17841600,16200000,17222400,0.07161944372825,0
+EMPD.US,D,20211209,000000,17020800,17354496,15264000,15393600,0.100051387888375,0
+EMPD.US,D,20211210,000000,15696000,16588800,15480000,16444800,0.0565437494345625,0
+EMPD.US,D,20211213,000000,16272000,17265600,13392000,13593600,0.175554164911125,0
+EMPD.US,D,20211214,000000,13392000,13968000,13147392,13780800,0.0904229157624375,0
+EMPD.US,D,20211215,000000,13564800,14756096,11592000,14616000,0.242276386466125,0
+EMPD.US,D,20211216,000000,14673600,14673600,12024000,12585600,0.1305062486949375,0
+EMPD.US,D,20211217,000000,12225600,12412800,11462400,11462400,0.19611388692775,0
+EMPD.US,D,20211220,000000,11462400,11779072,10310400,10987200,0.1792687482073125,0
+EMPD.US,D,20211221,000000,10771200,13190400,10597696,13075200,0.1105388877835,0
+EMPD.US,D,20211222,000000,12988800,13118400,12384000,12772800,0.046518055090375,0
+EMPD.US,D,20211223,000000,12441600,12591360,11952000,12297600,0.0647715271300625,0
+EMPD.US,D,20211227,000000,12268800,13910400,12254400,13420800,0.09525833238075,0
+EMPD.US,D,20211228,000000,13521600,13627456,12686400,13118400,0.057981943864625,0
+EMPD.US,D,20211229,000000,12916800,13939200,12756992,13852800,0.0428722217935,0
+EMPD.US,D,20211230,000000,14040000,15811200,13608000,15523200,0.0699062493009375,0
+EMPD.US,D,20211231,000000,15552000,15796800,15033600,15552000,0.0304284719179375,0
+EMPD.US,D,20220103,000000,15566400,15840000,15076800,15840000,0.035588888533,0
+EMPD.US,D,20220104,000000,15840000,16747200,15494400,15854400,0.1061215267165625,0
+EMPD.US,D,20220105,000000,15912000,15912000,14169600,14760000,0.039601388492875,0
+EMPD.US,D,20220106,000000,14342400,15148800,13795200,14889600,0.0389611107215,0
+EMPD.US,D,20220107,000000,14702400,14817600,13752000,13752000,0.02308055532475,0
+EMPD.US,D,20220110,000000,13392000,14175488,12398400,13737600,0.0325548607855625,0
+EMPD.US,D,20220111,000000,13204800,14760000,13183232,14328000,0.03928611071825,0
+EMPD.US,D,20220112,000000,14644800,14803200,13968000,14299200,0.0223354164433125,0
+EMPD.US,D,20220113,000000,14198400,15091200,13795200,14184000,0.0342173607689375,0
+EMPD.US,D,20220114,000000,13968000,14400000,12398400,12974400,0.331895830014375,0
+EMPD.US,D,20220118,000000,12657600,12960000,11592000,11880000,0.0639201382496875,0
+EMPD.US,D,20220119,000000,12067200,12470400,10713600,10886400,0.1249173598619375,0
+EMPD.US,D,20220120,000000,11203200,11995200,10224000,10382400,0.0597965271798125,0
+EMPD.US,D,20220121,000000,10540800,11232576,9835200,10396800,0.0600423605106875,0
+EMPD.US,D,20220124,000000,10008000,10281600,9115200,9921600,0.076559721456625,0
+EMPD.US,D,20220125,000000,9720000,9921600,9295232,9820800,0.0323201385656875,0
+EMPD.US,D,20220126,000000,9057600,9172800,6840000,7329600,0.4330812456691875,0
+EMPD.US,D,20220127,000000,7243200,7243200,5385600,5443200,0.3205437467945625,0
+EMPD.US,D,20220128,000000,6206400,6364800,3945600,4291200,1.2203826266850626,0
+EMPD.US,D,20220131,000000,4233600,4320000,4176000,4276800,0.6313173547979375,0
+EMPD.US,D,20220201,000000,4320000,4406400,4046400,4276800,0.4399548567115625,0
+EMPD.US,D,20220202,000000,4291200,4291200,3902400,3974400,0.4683659675385625,0
+EMPD.US,D,20220203,000000,4032000,4391424,3787200,3888000,0.544376383445125,0
+EMPD.US,D,20220204,000000,3916800,3916800,3643200,3902400,0.36004166306625,0
+EMPD.US,D,20220207,000000,3960000,3960000,3182400,3254400,0.51407499485925,0
+EMPD.US,D,20220208,000000,3196800,3340800,2980800,3139200,0.3379951355089375,0
+EMPD.US,D,20220209,000000,3148128,3312000,3110400,3312000,0.2333909698883125,0
+EMPD.US,D,20220210,000000,3326400,3653728,3196800,3254400,0.6205423549056875,0
+EMPD.US,D,20220211,000000,3254400,3439744,2836800,2851200,0.3395770799375625,0
+EMPD.US,D,20220214,000000,2836800,2865600,2678400,2808000,0.133077776447,0
+EMPD.US,D,20220215,000000,3024000,4161600,2880000,3715200,2.8471749715282813,0
+EMPD.US,D,20220216,000000,3744000,3931200,3312000,3499200,0.8457520748758125,0
+EMPD.US,D,20220217,000000,3528000,3945600,3441600,3801600,0.576031938684125,0
+EMPD.US,D,20220218,000000,3787200,3916800,3513760,3787200,0.2359993031955625,0
+EMPD.US,D,20220222,000000,3600000,3801600,3168000,3182400,0.3201951356869375,0
+EMPD.US,D,20220223,000000,3312000,3361984,3009600,3009600,0.1764812482351875,0
+EMPD.US,D,20220224,000000,2908800,2931408,2649600,2880000,0.2402055531535,0
+EMPD.US,D,20220225,000000,2995200,2995200,2808000,2880000,0.205026386838625,0
+EMPD.US,D,20220228,000000,2894400,2995200,2692800,2692800,0.470470828628625,0
+EMPD.US,D,20220301,000000,2808000,2851200,2592000,2750400,0.2400993031545625,0
+EMPD.US,D,20220302,000000,2692800,2779200,2592000,2649600,0.186901387019875,0
+EMPD.US,D,20220303,000000,2764800,2808000,2562336,2707200,0.1813020815203125,0
+EMPD.US,D,20220304,000000,2779200,2779200,2476800,2563200,0.1213826376750625,0
+EMPD.US,D,20220307,000000,2505600,2966400,2476800,2923200,0.317411107937,0
+EMPD.US,D,20220308,000000,2995200,3168000,2764800,3024000,0.573899994261,0
+EMPD.US,D,20220309,000000,3096000,3592800,3096000,3499200,0.490884717313375,0
+EMPD.US,D,20220310,000000,3369600,4017600,3369600,4003200,0.369301385195875,0
+EMPD.US,D,20220311,000000,3981600,4075200,3484800,3614400,0.1671006927734375,0
+EMPD.US,D,20220314,000000,3614400,4032000,3528000,3614400,0.1776284704459375,0
+EMPD.US,D,20220315,000000,3571200,3859200,3470400,3672000,0.0997611101135,0
+EMPD.US,D,20220316,000000,3686400,4046400,3686400,3960000,0.20390277573875,0
+EMPD.US,D,20220317,000000,4017600,4248000,3960000,4147200,0.2032729146339375,0
+EMPD.US,D,20220318,000000,4161600,4464000,3844800,3859200,0.4640173564709375,0
+EMPD.US,D,20220321,000000,4204800,4305600,3891040,4262400,0.1529854151368125,0
+EMPD.US,D,20220322,000000,4348800,4464000,4060800,4176000,0.126098609850125,0
+EMPD.US,D,20220323,000000,4176000,4176000,3628800,3787200,0.1503499984965,0
+EMPD.US,D,20220324,000000,3888000,3902400,2995200,3110400,0.506520828268125,0
+EMPD.US,D,20220325,000000,3124800,3124800,2921040,3009600,0.2015479146511875,0
+EMPD.US,D,20220328,000000,3009600,3077712,2563200,2923200,0.780279158863875,0
+EMPD.US,D,20220329,000000,2923200,2980800,2779200,2865600,0.1798499982015,0
+EMPD.US,D,20220330,000000,2880000,3096000,2793600,2880000,0.3005145803281875,0
+EMPD.US,D,20220331,000000,2937600,3024000,2736000,2750400,0.201698609094125,0
+EMPD.US,D,20220401,000000,2966400,2966400,2678400,2750400,0.205618053499375,0
+EMPD.US,D,20220404,000000,2808000,2851200,2692800,2793600,0.12488610986225,0
+EMPD.US,D,20220405,000000,2793600,2793600,2548800,2592000,0.204190275735875,0
+EMPD.US,D,20220406,000000,2606400,2606400,2462400,2520000,0.242009719802125,0
+EMPD.US,D,20220407,000000,2548800,2592000,2289600,2318400,0.451162495488375,0
+EMPD.US,D,20220408,000000,2318400,2448000,2253600,2304000,0.18292499817075,0
+EMPD.US,D,20220411,000000,2332800,2462400,2044800,2088000,0.455584717666375,0
+EMPD.US,D,20220412,000000,2044800,2188800,1987200,1987200,0.167895831654375,0
+EMPD.US,D,20220413,000000,2016000,2116800,1958400,2116800,0.1542743040128125,0
+EMPD.US,D,20220414,000000,2217600,2217600,1900800,1958400,0.1607354150593125,0
+EMPD.US,D,20220418,000000,1958400,2232000,1857600,2160000,0.28345833049875,0
+EMPD.US,D,20220419,000000,2116800,2217600,2073600,2160000,0.1462354152043125,0
+EMPD.US,D,20220420,000000,2145600,2145600,2016000,2116800,0.078187499218125,0
+EMPD.US,D,20220421,000000,2217600,2286720,1944000,2016000,0.0827499991725,0
+EMPD.US,D,20220422,000000,2059200,2145600,1944000,2030400,0.0654993049005625,0
+EMPD.US,D,20220425,000000,1958400,2088000,1919664,2088000,0.061734721604875,0
+EMPD.US,D,20220426,000000,2073600,2145600,2016000,2059200,0.0482062495179375,0
+EMPD.US,D,20220427,000000,2145600,2145600,2059200,2088000,0.0662729160039375,0
+EMPD.US,D,20220428,000000,2145600,2145600,2059200,2116800,0.0414909718073125,0
+EMPD.US,D,20220429,000000,2088000,2260800,2073600,2217600,0.089366665773,0
+EMPD.US,D,20220502,000000,2332800,2361600,2188800,2275200,0.0654673604564375,0
+EMPD.US,D,20220503,000000,2275200,2275200,2160000,2275200,0.0343659718785625,0
+EMPD.US,D,20220504,000000,2304000,2304000,2059200,2275200,0.073354165933125,0
+EMPD.US,D,20220505,000000,2217600,2260800,2016000,2160000,0.0601944438425,0
+EMPD.US,D,20220506,000000,2131200,2174400,2066400,2131200,0.0328590274491875,0
+EMPD.US,D,20220509,000000,2088000,2088000,1886400,1929600,0.12811110983,0
+EMPD.US,D,20220510,000000,1944000,1987200,1728000,1742400,0.0757354159093125,0
+EMPD.US,D,20220511,000000,1756800,1843200,1612800,1627200,0.07525833258075,0
+EMPD.US,D,20220512,000000,1483200,1641600,1368144,1483200,0.1923659702985625,0
+EMPD.US,D,20220513,000000,2088000,2088000,1684800,1800000,0.0904923602061875,0
+EMPD.US,D,20220516,000000,1641600,1800000,1598400,1684800,0.2314479143521875,0
+EMPD.US,D,20220517,000000,1699200,1713600,1584000,1699200,0.095144443493,0
+EMPD.US,D,20220518,000000,1713600,1713600,1584000,1584000,0.0621354160453125,0
+EMPD.US,D,20220519,000000,1656000,1814400,1584000,1756800,0.0871993046835625,0
+EMPD.US,D,20220520,000000,1900800,1900800,1584000,1699200,0.169090276086875,0
+EMPD.US,D,20220523,000000,1742400,1799856,1728000,1785600,0.0657479160091875,0
+EMPD.US,D,20220524,000000,1828800,1828800,1668384,1713600,0.0552173605589375,0
+EMPD.US,D,20220525,000000,1756800,1785600,1684800,1785600,0.03750833295825,0
+EMPD.US,D,20220526,000000,1728000,1857600,1713600,1728000,0.0542201383466875,0
+EMPD.US,D,20220527,000000,1728000,1915200,1526400,1857600,0.2108298590028125,0
+EMPD.US,D,20220531,000000,1944000,1972800,1820880,1958400,0.0832881936115625,0
+EMPD.US,D,20220601,000000,1972800,1987200,1814400,1843200,0.045411110657,0
+EMPD.US,D,20220602,000000,1843200,1915200,1843200,1915200,0.029904166367625,0
+EMPD.US,D,20220603,000000,1900800,1915200,1728000,1756800,0.049534721726875,0
+EMPD.US,D,20220606,000000,1843200,2059200,1843200,1886400,0.156206942882375,0
+EMPD.US,D,20220607,000000,1972800,2088000,1886400,2016000,0.1091812489081875,0
+EMPD.US,D,20220608,000000,2016000,2088000,1944000,2030400,0.060955554946,0
+EMPD.US,D,20220609,000000,2030400,2030400,1872000,1915200,0.025095833082375,0
+EMPD.US,D,20220610,000000,1900800,1927296,1742400,1771200,0.045256943991875,0
+EMPD.US,D,20220613,000000,1756800,1900800,1713600,1785600,0.062423610486875,0
+EMPD.US,D,20220614,000000,1756800,1843056,1670400,1684800,0.0426020829073125,0
+EMPD.US,D,20220615,000000,1756800,1785456,1641600,1684800,0.0411173606999375,0
+EMPD.US,D,20220616,000000,1641600,1742400,1627200,1670400,0.043673610674375,0
+EMPD.US,D,20220617,000000,1656000,1785600,1641600,1656000,0.0338562496614375,0
+EMPD.US,D,20220621,000000,1684800,1771200,1684800,1713600,0.0258659719635625,0
+EMPD.US,D,20220622,000000,1656000,1742400,1656000,1656000,0.0353798607573125,0
+EMPD.US,D,20220623,000000,1713600,1713600,1656000,1684800,0.028656944157875,0
+EMPD.US,D,20220624,000000,1713600,1886400,1684800,1886400,0.0592979160736875,0
+EMPD.US,D,20220627,000000,1886400,1944000,1756800,1814400,0.066504166001625,0
+EMPD.US,D,20220628,000000,1728000,1857600,1728000,1828800,0.048015277297625,0
+EMPD.US,D,20220629,000000,1828800,2102400,1800000,2088000,0.1902048592090625,0
+EMPD.US,D,20220630,000000,2116800,2764800,2088000,2649600,0.5465548556455625,0
+EMPD.US,D,20220701,000000,2808000,2808000,2376000,2448000,0.3493270798400625,0
+EMPD.US,D,20220705,000000,2347200,2404512,1944000,1958400,0.23345277544325,0
+EMPD.US,D,20220706,000000,1972800,2145456,1960128,2030400,0.100009721222125,0
+EMPD.US,D,20220707,000000,2174400,2217600,2030400,2217600,0.08263611028475,0
+EMPD.US,D,20220708,000000,2188800,2318400,2088000,2304000,0.049477777283,0
+EMPD.US,D,20220711,000000,2318400,3700800,2246400,3225600,38.31975586680313,0
+EMPD.US,D,20220712,000000,3009600,3182400,2606400,2635200,2.7891409443307813,0
+EMPD.US,D,20220713,000000,2520000,2713536,2390400,2476800,0.5748048553630625,0
+EMPD.US,D,20220714,000000,2433600,2520000,2304000,2361600,0.57438054981175,0
+EMPD.US,D,20220715,000000,2419200,2448000,2116800,2203200,0.529876383590125,0
+EMPD.US,D,20220718,000000,2203200,2433600,2188944,2260800,0.3919423571916875,0
+EMPD.US,D,20220719,000000,2304000,2318400,2145600,2160000,0.2327368032281875,0
+EMPD.US,D,20220720,000000,2160000,2260800,2088000,2217600,0.17649722045725,0
+EMPD.US,D,20220721,000000,2217600,2390400,2116800,2376000,0.3064409691578125,0
+EMPD.US,D,20220722,000000,2361600,2376000,2174400,2289600,0.1367243041883125,0
+EMPD.US,D,20220725,000000,2232000,2347200,2152800,2260800,0.1331499986685,0
+EMPD.US,D,20220726,000000,2289600,2290752,2188800,2232000,0.0832118047234375,0
+EMPD.US,D,20220727,000000,2260800,2347200,2167200,2332800,0.16208055393475,0
+EMPD.US,D,20220728,000000,2347200,2563200,2246400,2520000,0.279440274983375,0
+EMPD.US,D,20220729,000000,2620800,2620800,2361600,2419200,0.1451187485488125,0
+EMPD.US,D,20220801,000000,2404800,2519856,2347200,2476800,0.1510784707114375,0
+EMPD.US,D,20220802,000000,2376000,2592000,2361600,2563200,0.1725104149415625,0
+EMPD.US,D,20220803,000000,2592000,2692800,2448000,2635200,0.1642201372466875,0
+EMPD.US,D,20220804,000000,2692800,2692800,2520000,2635200,0.0606784716154375,0
+EMPD.US,D,20220805,000000,2692800,2707200,2462400,2692800,0.147234720749875,0
+EMPD.US,D,20220808,000000,2707200,2779200,2649600,2678400,0.076801388120875,0
+EMPD.US,D,20220809,000000,2678400,2692800,2520000,2592000,0.07640833256925,0
+EMPD.US,D,20220810,000000,2606400,2908800,2577600,2808000,0.3292298578188125,0
+EMPD.US,D,20220811,000000,2865600,2966400,2692800,2793600,0.183512498164875,0
+EMPD.US,D,20220812,000000,3225600,3801600,2851200,3038400,8.220640890015781,0
+EMPD.US,D,20220815,000000,3081600,3081600,2822400,2894400,0.5504493000510625,0
+EMPD.US,D,20220816,000000,2966400,2980800,2620800,2937600,0.3777284684449375,0
+EMPD.US,D,20220817,000000,2880000,2945952,2750400,2822400,0.18516388703725,0
+EMPD.US,D,20220818,000000,2793600,2808144,2620800,2649600,0.1393034708291875,0
+EMPD.US,D,20220819,000000,4377600,4809600,3369600,3484800,79.31188948465937,0
+EMPD.US,D,20220822,000000,3067200,3076416,2707200,2836800,3.0928673301825,0
+EMPD.US,D,20220823,000000,2851200,3268960,2808000,3182400,1.6117242894382813,0
+EMPD.US,D,20220824,000000,3240000,3643200,3211200,3513600,1.4096423470146875,0
+EMPD.US,D,20220825,000000,3657600,4219200,3528000,4075200,2.2180576167082813,0
+EMPD.US,D,20220826,000000,3902400,4046272,3398400,3844800,1.753395121355,0
+EMPD.US,D,20220829,000000,3729600,3931200,3556800,3801600,0.6104340216734375,0
+EMPD.US,D,20220830,000000,3787200,4536000,3686400,4262400,2.7422103892445313,0
+EMPD.US,D,20220831,000000,4190400,4883616,4118400,4377600,1.8937833143954688,0
+EMPD.US,D,20220901,000000,4392000,4968000,3961600,4204800,2.410952753668281,0
+EMPD.US,D,20220902,000000,4176000,4320000,3758400,3888000,0.6170499938295,0
+EMPD.US,D,20220906,000000,4003200,4003200,3556800,3600000,0.553918050016375,0
+EMPD.US,D,20220907,000000,3600000,4088032,3168000,3988800,0.7456256869881875,0
+EMPD.US,D,20220908,000000,4075200,4435200,3931648,4075200,0.6036034661861875,0
+EMPD.US,D,20220909,000000,4176000,4262400,3916800,3988800,0.295170830381625,0
+EMPD.US,D,20220912,000000,4032000,4032000,3844800,3859200,0.2188881922555625,0
+EMPD.US,D,20220913,000000,3816000,3930336,3614400,3873600,0.3384062466159375,0
+EMPD.US,D,20220914,000000,3686400,3830400,3546304,3600000,0.373026385158625,0
+EMPD.US,D,20220915,000000,3528000,3715200,3456000,3628800,0.1778631926658125,0
+EMPD.US,D,20220916,000000,3456000,3715200,3456000,3686400,0.2842881916015625,0
+EMPD.US,D,20220919,000000,3672000,3741984,3542400,3657600,0.0951534712706875,0
+EMPD.US,D,20220920,000000,3600000,3657600,3456000,3643200,0.12134166545325,0
+EMPD.US,D,20220921,000000,3700800,3700800,3499200,3556800,0.163506942809375,0
+EMPD.US,D,20220922,000000,3571200,3571200,3342976,3412800,0.156388887325,0
+EMPD.US,D,20220923,000000,3384000,3441600,3240000,3384000,0.1964055535915,0
+EMPD.US,D,20220926,000000,3456000,3686400,2908800,2952000,0.448656939957875,0
+EMPD.US,D,20220927,000000,2995200,3052800,2707200,2736000,0.223626386652625,0
+EMPD.US,D,20220928,000000,2851200,2995056,2750400,2894400,0.14514166521525,0
+EMPD.US,D,20220929,000000,2894400,2966400,2664000,2736000,0.120933332124,0
+EMPD.US,D,20220930,000000,2721600,2880000,2721600,2836800,0.140598609705125,0
+EMPD.US,D,20221003,000000,2822400,2937600,2736000,2865600,0.0616340271614375,0
+EMPD.US,D,20221004,000000,2822400,3052800,2822400,3009600,0.084098610270125,0
+EMPD.US,D,20221005,000000,3024000,3038400,2721600,2937600,0.783470825498625,0
+EMPD.US,D,20221006,000000,2937600,2959200,2750400,2865600,0.13177499868225,0
+EMPD.US,D,20221007,000000,2836800,2880000,2721600,2836800,0.073854165928125,0
+EMPD.US,D,20221010,000000,2865600,2865600,2721600,2772000,0.0471715273060625,0
+EMPD.US,D,20221011,000000,2721600,2786400,2570400,2606400,0.1624166650425,0
+EMPD.US,D,20221012,000000,2678400,2678400,2304000,2419200,0.136043054195125,0
+EMPD.US,D,20221013,000000,2419200,2476800,2232000,2390400,0.151748609593625,0
+EMPD.US,D,20221014,000000,2476800,2476800,2289600,2318400,0.06510833268225,0
+EMPD.US,D,20221017,000000,2318400,2476800,2318400,2433600,0.04744166619225,0
+EMPD.US,D,20221018,000000,2448000,2520000,2376000,2404800,0.08286944361575,0
+EMPD.US,D,20221019,000000,2390400,2433600,2376000,2390400,0.0213611108975,0
+EMPD.US,D,20221020,000000,2390400,2517120,2376000,2433600,0.0516604161500625,0
+EMPD.US,D,20221021,000000,2433600,2433744,2318400,2347200,0.0501506939429375,0
+EMPD.US,D,20221024,000000,2419200,2462400,2232000,2304000,0.0609784716124375,0
+EMPD.US,D,20221025,000000,2260800,2429568,2260800,2376000,0.051679166149875,0
+EMPD.US,D,20221026,000000,2361600,2404800,2282400,2318400,0.0786562492134375,0
+EMPD.US,D,20221027,000000,2318400,2404656,2232000,2260800,0.04669166619975,0
+EMPD.US,D,20221028,000000,2289600,2311200,2088000,2188800,0.2000729146659375,0
+EMPD.US,D,20221031,000000,2160000,2212416,2088000,2116800,0.056143054994125,0
+EMPD.US,D,20221101,000000,2145600,2160000,2030400,2030400,0.0623826382650625,0
+EMPD.US,D,20221102,000000,2102400,2102400,1850400,1900800,0.1768548593425625,0
+EMPD.US,D,20221103,000000,1944000,2016000,1886256,1972800,0.090455554651,0
+EMPD.US,D,20221104,000000,2001600,2073600,1920384,2016000,0.121487498785125,0
+EMPD.US,D,20221107,000000,2044800,2185920,2016000,2088000,0.0532006939124375,0
+EMPD.US,D,20221108,000000,2145600,2145600,1980000,2030400,0.0332562496674375,0
+EMPD.US,D,20221109,000000,2030400,2030400,1756800,1828800,0.1585166650815,0
+EMPD.US,D,20221110,000000,2001600,2001600,1843200,1886400,0.115506943289375,0
+EMPD.US,D,20221111,000000,1929600,1972800,1814400,1929600,0.0701368048541875,0
+EMPD.US,D,20221114,000000,1886400,1929600,1872000,1900800,0.059145832741875,0
+EMPD.US,D,20221115,000000,1972800,1987200,1857600,1929600,0.102043054535125,0
+EMPD.US,D,20221116,000000,1929600,1929600,1785600,1843200,0.091722221305,0
+EMPD.US,D,20221117,000000,1828800,1828800,1684800,1728000,0.0918479157481875,0
+EMPD.US,D,20221118,000000,1728000,1756800,1641600,1656000,0.072462499275375,0
+EMPD.US,D,20221121,000000,1684800,1684800,1555200,1598400,0.1251770820815625,0
+EMPD.US,D,20221122,000000,1569600,1584000,1526400,1540800,0.07066666596,0
+EMPD.US,D,20221123,000000,1555200,1569456,1512000,1540800,0.0392131940523125,0
+EMPD.US,D,20221125,000000,1598400,1598400,1540800,1569600,0.012890277648875,0
+EMPD.US,D,20221128,000000,1670400,1800000,1598832,1800000,0.114840276629375,0
+EMPD.US,D,20221129,000000,1800000,1800000,1670400,1728000,0.070933332624,0
+EMPD.US,D,20221130,000000,1728000,1728000,1627200,1713600,0.055948610551625,0
+EMPD.US,D,20221201,000000,1699200,1742400,1656000,1713600,0.0369104162975625,0
+EMPD.US,D,20221202,000000,1670400,1728000,1670400,1728000,0.0269951386189375,0
+EMPD.US,D,20221205,000000,1699200,1713600,1526400,1591200,0.0530368050251875,0
+EMPD.US,D,20221206,000000,1598400,1612800,1555200,1569600,0.036387499636125,0
+EMPD.US,D,20221207,000000,1555200,1670400,1540800,1584000,0.0235756942086875,0
+EMPD.US,D,20221208,000000,1612800,1656000,1555200,1612800,0.0199701386891875,0
+EMPD.US,D,20221209,000000,1598400,1627056,1569600,1612800,0.0235631942088125,0
+EMPD.US,D,20221212,000000,1569600,1584000,1540800,1555200,0.032488888564,0
+EMPD.US,D,20221213,000000,1540800,1627200,1526400,1598400,0.063979166026875,0
+EMPD.US,D,20221214,000000,1569600,1641600,1555200,1584000,0.037098610740125,0
+EMPD.US,D,20221215,000000,1584000,1684800,1555200,1656000,0.0588743049668125,0
+EMPD.US,D,20221216,000000,1656000,1684800,1598400,1612800,0.041988888469,0
+EMPD.US,D,20221219,000000,1598400,1612656,1468800,1483200,0.0867826380210625,0
+EMPD.US,D,20221220,000000,1425600,1476000,1425600,1440000,0.097479165691875,0
+EMPD.US,D,20221221,000000,1440000,1526400,1425600,1440000,0.0485104161815625,0
+EMPD.US,D,20221222,000000,1440000,1526400,1340784,1425600,0.090573610205375,0
+EMPD.US,D,20221223,000000,1440000,1440000,1310400,1339200,0.0723326381655625,0
+EMPD.US,D,20221227,000000,1346400,1468800,1346400,1461600,0.2084868034706875,0
+EMPD.US,D,20221228,000000,1440000,1497168,1440000,1454400,0.0283215274945625,0
+EMPD.US,D,20221229,000000,1425600,1483200,1425600,1440000,0.027520833058125,0
+EMPD.US,D,20221230,000000,1425600,1512000,1410768,1454544,0.083923610271875,0
+EMPD.US,D,20230103,000000,1512000,1512000,1425600,1468800,0.02208611089025,0
+EMPD.US,D,20230104,000000,1497600,1627200,1458576,1612800,0.057181943872625,0
+EMPD.US,D,20230105,000000,1612800,1627200,1584000,1627200,0.0256284719659375,0
+EMPD.US,D,20230106,000000,1598400,1742400,1569600,1742400,0.0483326384055625,0
+EMPD.US,D,20230109,000000,1728000,1843200,1717200,1785600,0.0262729164039375,0
+EMPD.US,D,20230110,000000,1785600,1857456,1713600,1742400,0.0324645830086875,0
+EMPD.US,D,20230111,000000,1728000,1944000,1677600,1886400,0.111068054444875,0
+EMPD.US,D,20230112,000000,2088000,2160000,1987200,2059200,0.105218054503375,0
+EMPD.US,D,20230113,000000,2088000,2111184,2030400,2102400,0.0491881939525625,0
+EMPD.US,D,20230117,000000,2044800,2448000,1944000,2044800,0.4510743010448125,0
+EMPD.US,D,20230118,000000,2030400,2059200,1944000,1972800,0.052970832803625,0
+EMPD.US,D,20230119,000000,1987200,2001600,1872000,1886400,0.060388888285,0
+EMPD.US,D,20230120,000000,1886400,2016000,1886400,2001600,0.05235833280975,0
+EMPD.US,D,20230123,000000,2044800,2102400,1915200,2102400,0.0605729160609375,0
+EMPD.US,D,20230124,000000,2131200,2210976,2030400,2088000,0.078276388106125,0
+EMPD.US,D,20230125,000000,2145600,2203200,2030400,2160000,0.186995831463375,0
+EMPD.US,D,20230126,000000,2174400,2246400,2141856,2232000,0.0849062491509375,0
+EMPD.US,D,20230127,000000,2246400,2419200,2203200,2404800,0.136351387525375,0
+EMPD.US,D,20230130,000000,2376000,2563200,2318400,2448000,0.082698610284125,0
+EMPD.US,D,20230131,000000,2520000,2577600,2448000,2577600,0.0901277768765,0
+EMPD.US,D,20230201,000000,2577600,2808000,2539728,2764800,0.093373610177375,0
+EMPD.US,D,20230202,000000,2880000,2880000,2520000,2548800,0.1109451377794375,0
+EMPD.US,D,20230203,000000,2520000,2575296,2433600,2462400,0.13653055419025,0
+EMPD.US,D,20230206,000000,2462400,2491200,2318400,2404800,0.079734721424875,0
+EMPD.US,D,20230207,000000,2404800,2476800,2174400,2361600,0.090193054653625,0
+EMPD.US,D,20230208,000000,2318400,2419200,2291760,2318400,0.0159854165068125,0
+EMPD.US,D,20230209,000000,2304000,2438208,2289600,2390400,0.0333611107775,0
+EMPD.US,D,20230210,000000,2433600,2448000,2306304,2347200,0.021062499789375,0
+EMPD.US,D,20230213,000000,2433600,2433600,2224800,2232000,0.060412499395875,0
+EMPD.US,D,20230214,000000,2232000,2383200,2174400,2347056,0.0840944436035,0
+EMPD.US,D,20230215,000000,2304000,2376000,2230272,2361600,0.0279611108315,0
+EMPD.US,D,20230216,000000,2289600,2347200,2232000,2275200,0.025844444186,0
+EMPD.US,D,20230217,000000,2304000,2373696,2275200,2347200,0.0333437496665625,0
+EMPD.US,D,20230221,000000,2275200,2347200,2232000,2246400,0.038126388507625,0
+EMPD.US,D,20230222,000000,2260800,2325600,2246400,2304000,0.0192104164745625,0
+EMPD.US,D,20230223,000000,2304000,2376000,2262096,2289600,0.031973610791375,0
+EMPD.US,D,20230224,000000,2260800,2347200,2203344,2232000,0.0426812495731875,0
+EMPD.US,D,20230227,000000,2232000,2347200,2203200,2275200,0.029859721923625,0
+EMPD.US,D,20230228,000000,2188800,2448000,2188800,2433600,0.18278055372775,0
+EMPD.US,D,20230301,000000,2520000,2520000,2318400,2347200,0.03021388858675,0
+EMPD.US,D,20230302,000000,2347200,2404800,2260800,2376000,0.0111854165548125,0
+EMPD.US,D,20230303,000000,2448000,2505600,2404800,2491200,0.098895832344375,0
+EMPD.US,D,20230306,000000,2419200,2505600,2419200,2448000,0.013433333199,0
+EMPD.US,D,20230307,000000,2390400,2497104,2361600,2419200,0.0324388885645,0
+EMPD.US,D,20230308,000000,2419200,2453472,2376000,2390400,0.01874166647925,0
+EMPD.US,D,20230309,000000,2404800,2419200,2347200,2347200,0.0684479159821875,0
+EMPD.US,D,20230310,000000,2347200,2347200,2089440,2203200,0.0771048603400625,0
+EMPD.US,D,20230313,000000,2203200,2203200,2016000,2073600,0.112659721095625,0
+EMPD.US,D,20230314,000000,2044800,2289168,2044800,2174400,0.05073055504825,0
+EMPD.US,D,20230315,000000,2160000,2275200,2088000,2174400,0.04377777734,0
+EMPD.US,D,20230316,000000,2160000,2230560,1900800,2001600,0.0695854159708125,0
+EMPD.US,D,20230317,000000,2246400,2246400,2016000,2073600,0.03050277747275,0
+EMPD.US,D,20230320,000000,2030400,2044800,1915200,1929600,0.0316881941275625,0
+EMPD.US,D,20230321,000000,1972800,2039616,1889136,1972800,0.0180451387084375,0
+EMPD.US,D,20230322,000000,2001600,2044800,1929600,1958400,0.0281055552745,0
+EMPD.US,D,20230323,000000,2001600,2016000,1915344,1983024,0.01068611100425,0
+EMPD.US,D,20230324,000000,2016000,2016000,1958400,1987200,0.007831944366125,0
+EMPD.US,D,20230327,000000,1972800,2088000,1958400,2088000,0.0122381943220625,0
+EMPD.US,D,20230328,000000,2102400,2160000,2016000,2073600,0.02358055531975,0
+EMPD.US,D,20230329,000000,2160000,2160000,2016000,2059200,0.015048610960625,0
+EMPD.US,D,20230330,000000,2131200,2160000,2044800,2088000,0.020109722021125,0
+EMPD.US,D,20230331,000000,2131200,2160000,2016000,2160000,0.0239659719825625,0
+EMPD.US,D,20230403,000000,2160000,2160000,2032560,2044800,0.023534721986875,0
+EMPD.US,D,20230404,000000,2083680,2131200,2030400,2044800,0.0243131942013125,0
+EMPD.US,D,20230405,000000,2088000,2088000,1958400,2044800,0.01201388876875,0
+EMPD.US,D,20230406,000000,2016000,2102400,1958400,2001600,0.018065277597125,0
+EMPD.US,D,20230410,000000,1958400,2073600,1958400,2016000,0.0298909719233125,0
+EMPD.US,D,20230411,000000,2016000,2088000,1958544,2030400,0.0967173601439375,0
+EMPD.US,D,20230412,000000,2131200,2419200,2016000,2174400,0.3963673571474375,0
+EMPD.US,D,20230413,000000,2131200,2232000,2030544,2160000,0.06024722161975,0
+EMPD.US,D,20230414,000000,2131200,2160000,2088000,2138400,0.0166604165000625,0
+EMPD.US,D,20230417,000000,2160000,2160000,2102400,2131200,0.012388888765,0
+EMPD.US,D,20230418,000000,2131200,2160000,2131200,2160000,0.0149840276279375,0
+EMPD.US,D,20230419,000000,2131200,2131200,2059200,2102400,0.03974722182475,0
+EMPD.US,D,20230420,000000,2102400,2160000,2044800,2059200,0.018265277595125,0
+EMPD.US,D,20230421,000000,2059200,2059200,1915200,1958400,0.05105277726725,0
+EMPD.US,D,20230424,000000,1915200,1958400,1915200,1929600,0.02765833305675,0
+EMPD.US,D,20230425,000000,1886400,1915200,1713600,1814400,0.036198610749125,0
+EMPD.US,D,20230426,000000,1800000,1895040,1762272,1857600,0.032920833004125,0
+EMPD.US,D,20230427,000000,1872144,1915056,1805760,1877328,0.020688888682,0
+EMPD.US,D,20230428,000000,1872000,1915056,1828800,1843200,0.0049868055056875,0
+EMPD.US,D,20230501,000000,1886400,1958400,1785600,1785600,0.012726388761625,0
+EMPD.US,D,20230502,000000,1814400,1886112,1785600,1828800,0.03090277746875,0
+EMPD.US,D,20230503,000000,1800000,1838304,1656000,1670400,0.080404165862625,0
+EMPD.US,D,20230504,000000,1670400,1800000,1670400,1800000,0.0154770831785625,0
+EMPD.US,D,20230505,000000,1800000,1832400,1728000,1742400,0.01803611093075,0
+EMPD.US,D,20230508,000000,1800000,1868400,1756800,1811520,0.0157895831754375,0
+EMPD.US,D,20230509,000000,1728000,1814400,1699200,1728000,0.03273611078375,0
+EMPD.US,D,20230510,000000,1800000,1800000,1728000,1742400,0.0169479164971875,0
+EMPD.US,D,20230511,000000,1785600,1785600,1699200,1713600,0.021237499787625,0
+EMPD.US,D,20230512,000000,1713600,1756800,1699200,1699200,0.0181562498184375,0
+EMPD.US,D,20230515,000000,1756800,1756800,1699200,1713600,0.0606951382819375,0
+EMPD.US,D,20230516,000000,1670400,1713600,1670400,1671984,0.029554166371125,0
+EMPD.US,D,20230517,000000,1656000,1693152,1454400,1584000,0.0981631934628125,0
+EMPD.US,D,20230518,000000,1656000,1656000,1562400,1578672,0.0318340274594375,0
+EMPD.US,D,20230519,000000,1569600,1569600,1512000,1569600,0.0613520827198125,0
+EMPD.US,D,20230522,000000,1036800,1062720,1008000,1048464,1.337495819958375,0
+EMPD.US,D,20230523,000000,1024272,1036656,865440,971280,0.476765273010125,0
+EMPD.US,D,20230524,000000,936000,1022400,936000,1013760,0.1973020813603125,0
+EMPD.US,D,20230525,000000,1008000,1065600,964800,1044000,0.265909719563125,0
+EMPD.US,D,20230526,000000,1051200,1065600,993600,1013040,0.119388887695,0
+EMPD.US,D,20230530,000000,1013040,1036656,979200,1015056,0.090754165759125,0
+EMPD.US,D,20230531,000000,1008000,1008144,964800,993888,0.1058229156084375,0
+EMPD.US,D,20230601,000000,1018080,1036800,964800,990000,0.1075812489241875,0
+EMPD.US,D,20230602,000000,1028880,1036800,993600,1034064,0.0950701379381875,0
+EMPD.US,D,20230605,000000,1036800,1051056,1008720,1036800,0.1850062481499375,0
+EMPD.US,D,20230606,000000,1036800,1108800,1002672,1059408,0.2960131914843125,0
+EMPD.US,D,20230607,000000,1080000,1080000,1059408,1065600,0.21434166452325,0
+EMPD.US,D,20230608,000000,1094400,1108800,1017792,1036080,0.068715277090625,0
+EMPD.US,D,20230609,000000,1022400,1036976,977184,993600,0.1135993044195625,0
+EMPD.US,D,20230612,000000,993600,1008000,979632,993600,0.049288888396,0
+EMPD.US,D,20230613,000000,1008000,1008000,979200,982512,0.0719645826136875,0
+EMPD.US,D,20230614,000000,1008000,1008000,979200,993456,0.088384721338375,0
+EMPD.US,D,20230615,000000,1021536,1022112,983088,997776,0.10845833224875,0
+EMPD.US,D,20230616,000000,993600,1051056,980352,988848,0.1505437484945625,0
+EMPD.US,D,20230620,000000,979200,1022400,921600,950256,0.2587611085235,0
+EMPD.US,D,20230621,000000,950400,960048,891936,891936,0.1131576377573125,0
+EMPD.US,D,20230622,000000,874944,896256,835920,864000,0.187484720347375,0
+EMPD.US,D,20230623,000000,864000,900000,864000,884160,0.044593055109625,0
+EMPD.US,D,20230626,000000,921600,935424,864000,892368,0.0207729164589375,0
+EMPD.US,D,20230627,000000,864000,914256,864000,870624,0.0900520824328125,0
+EMPD.US,D,20230628,000000,886896,886896,752973,820520,0.2935118026204375,0
+EMPD.US,D,20230629,000000,804960,812016,648000,767661,0.09044166576225,0
+EMPD.US,D,20230630,000000,806400,864000,758880,820368,0.0735840270419375,0
+EMPD.US,D,20230703,000000,835200,973152,820800,973152,0.0789548603215625,0
+EMPD.US,D,20230705,000000,979200,1022400,933120,974160,0.1777951371109375,0
+EMPD.US,D,20230706,000000,993600,993600,878688,921456,0.103559721186625,0
+EMPD.US,D,20230707,000000,950688,965088,930240,952992,0.0478722217435,0
+EMPD.US,D,20230710,000000,979200,979200,921600,950400,0.0216270831170625,0
+EMPD.US,D,20230711,000000,964800,1051200,936000,1019520,0.1081173600299375,0
+EMPD.US,D,20230712,000000,1049760,1051200,964800,986400,0.1008020823253125,0
+EMPD.US,D,20230713,000000,1008000,1022400,964944,986688,0.04588888843,0
+EMPD.US,D,20230714,000000,979200,993312,950400,967248,0.0398243051573125,0
+EMPD.US,D,20230717,000000,1022400,1022400,936000,941184,0.0783243047723125,0
+EMPD.US,D,20230718,000000,936720,974592,936000,974592,0.072437499275625,0
+EMPD.US,D,20230719,000000,969696,993600,902880,907200,0.10057499899425,0
+EMPD.US,D,20230720,000000,920592,960480,849600,872064,0.094376387945125,0
+EMPD.US,D,20230721,000000,892800,892800,828000,849600,0.0631055549245,0
+EMPD.US,D,20230724,000000,895824,895824,820944,835200,0.040622221816,0
+EMPD.US,D,20230725,000000,835200,849312,823680,825120,0.1392798597183125,0
+EMPD.US,D,20230726,000000,825120,827856,770400,806400,0.1576256928681875,0
+EMPD.US,D,20230727,000000,810864,810864,770400,810864,0.054690277230875,0
+EMPD.US,D,20230728,000000,810864,902160,792141,864576,0.076626388122625,0
+EMPD.US,D,20230731,000000,839808,921312,838368,892800,0.0794270825390625,0
+EMPD.US,D,20230801,000000,920160,921600,849744,889920,0.0563131938813125,0
+EMPD.US,D,20230802,000000,863280,907200,835920,862416,0.0155423609556875,0
+EMPD.US,D,20230803,000000,824832,852480,770400,793440,0.0627562493724375,0
+EMPD.US,D,20230804,000000,771123,850896,771123,777741,0.03171944412725,0
+EMPD.US,D,20230807,000000,819360,878400,806400,806400,0.04151388847375,0
+EMPD.US,D,20230808,000000,825840,835200,770400,792000,0.0287715274900625,0
+EMPD.US,D,20230809,000000,806400,806400,750240,756000,0.02958611081525,0
+EMPD.US,D,20230810,000000,763200,801360,735840,775296,0.0469479161971875,0
+EMPD.US,D,20230811,000000,721440,763200,691200,719712,0.0464840273129375,0
+EMPD.US,D,20230814,000000,696243,720000,605088,662688,0.2030368035251875,0
+EMPD.US,D,20230815,000000,720000,734253,648141,676800,0.0536451383524375,0
+EMPD.US,D,20230816,000000,648717,684429,637200,639216,0.043951388449375,0
+EMPD.US,D,20230817,000000,648000,676800,633600,648000,0.0131312498686875,0
+EMPD.US,D,20230818,000000,660960,720000,604800,648000,0.042193055133625,0
+EMPD.US,D,20230821,000000,720000,734400,695520,696960,0.05803611053075,0
+EMPD.US,D,20230822,000000,699840,727200,648000,655488,0.01533055540225,0
+EMPD.US,D,20230823,000000,648000,712800,648000,685581,0.0754548603565625,0
+EMPD.US,D,20230824,000000,714240,714240,661734,688461,0.0179756942646875,0
+EMPD.US,D,20230825,000000,663840,718989,663840,690624,0.031054166356125,0
+EMPD.US,D,20230828,000000,682560,697824,634752,690624,0.024148610869625,0
+EMPD.US,D,20230829,000000,691200,691200,648000,673344,0.039644444048,0
+EMPD.US,D,20230830,000000,689760,691200,676800,691200,0.0193020831403125,0
+EMPD.US,D,20230831,000000,691200,698400,664704,684147,0.052345832809875,0
+EMPD.US,D,20230901,000000,698400,698400,664416,676800,0.0405499995945,0
+EMPD.US,D,20230905,000000,691200,717837,676800,678528,0.11254722109675,0
+EMPD.US,D,20230906,000000,669600,705453,662400,682560,0.0371520829618125,0
+EMPD.US,D,20230907,000000,705312,763200,662400,759027,0.1430479152361875,0
+EMPD.US,D,20230908,000000,763200,770253,720000,721011,0.022306944221375,0
+EMPD.US,D,20230911,000000,770400,861120,734400,846432,0.09777499902225,0
+EMPD.US,D,20230912,000000,847008,856800,835200,840672,0.0415256940291875,0
+EMPD.US,D,20230913,000000,865440,865440,835200,835200,0.0360090274176875,0
+EMPD.US,D,20230914,000000,849600,934272,836776,921600,0.07138611039725,0
+EMPD.US,D,20230915,000000,612000,763200,612000,720000,0.6879062431209375,0
+EMPD.US,D,20230918,000000,734400,734400,633744,663840,0.364118051914375,0
+EMPD.US,D,20230919,000000,621216,648000,619200,648000,0.18609166480575,0
+EMPD.US,D,20230920,000000,648000,671693,576000,579312,0.159476387294125,0
+EMPD.US,D,20230921,000000,604800,612432,561600,575568,0.19166388697225,0
+EMPD.US,D,20230922,000000,590400,604512,561600,588960,0.0391499996085,0
+EMPD.US,D,20230925,000000,597888,612000,561600,561600,0.0323722218985,0
+EMPD.US,D,20230926,000000,599040,604800,547488,551808,0.071098610400125,0
+EMPD.US,D,20230927,000000,632160,632160,561744,590544,0.025834721963875,0
+EMPD.US,D,20230928,000000,619200,629280,576000,604800,0.0524465272533125,0
+EMPD.US,D,20230929,000000,635760,734400,609264,727200,0.21424722007975,0
+EMPD.US,D,20231002,000000,705600,720000,576000,621072,0.2106659701155625,0
+EMPD.US,D,20231003,000000,602496,623520,518400,550224,0.1379993041755625,0
+EMPD.US,D,20231004,000000,547200,547200,475488,496944,0.1996229146704375,0
+EMPD.US,D,20231005,000000,547200,547200,487872,487872,0.099009721232125,0
+EMPD.US,D,20231006,000000,512208,525456,479952,501120,0.059490277182875,0
+EMPD.US,D,20231009,000000,518400,576000,489600,532800,0.101901387869875,0
+EMPD.US,D,20231010,000000,518976,705600,489600,577440,0.4728201341606875,0
+EMPD.US,D,20231011,000000,578880,684000,576157,604656,0.095673610154375,0
+EMPD.US,D,20231012,000000,630288,630288,563040,563040,0.056095832772375,0
+EMPD.US,D,20231013,000000,541728,630288,504000,547488,0.255766664109,0
+EMPD.US,D,20231016,000000,532800,696960,515491,587520,0.602451382864375,0
+EMPD.US,D,20231017,000000,610560,610560,339840,374400,1.3079131813653124,0
+EMPD.US,D,20231018,000000,374400,426240,374400,394560,0.568618049869375,0
+EMPD.US,D,20231019,000000,397440,417600,380160,394560,0.4414965233628125,0
+EMPD.US,D,20231020,000000,408960,415728,388800,397440,0.2359548587515625,0
+EMPD.US,D,20231023,000000,400320,400320,319680,342720,0.5342951335459375,0
+EMPD.US,D,20231024,000000,334080,342720,331200,331200,0.0736979159296875,0
+EMPD.US,D,20231025,000000,334080,365760,319680,326880,0.189006942554375,0
+EMPD.US,D,20231026,000000,339840,350064,319680,336960,0.2473020808603125,0
+EMPD.US,D,20231027,000000,365760,383040,325469,339840,1.82473609286375,0
+EMPD.US,D,20231030,000000,334080,342749,316800,322560,0.3559895797734375,0
+EMPD.US,D,20231031,000000,311040,331200,311040,325440,0.098611110125,0
+EMPD.US,D,20231101,000000,334080,368640,319680,328320,0.2812812471871875,0
+EMPD.US,D,20231102,000000,345600,346925,299520,311040,0.275576386133125,0
+EMPD.US,D,20231103,000000,322560,322560,293760,308160,0.3283159689390625,0
+EMPD.US,D,20231106,000000,296640,302400,240192,264960,0.4123368014321875,0
+EMPD.US,D,20231107,000000,270720,274176,264960,266112,0.08362499916375,0
+EMPD.US,D,20231108,000000,259142,259200,216000,241920,0.32518055230375,0
+EMPD.US,D,20231109,000000,241920,241920,208426,224640,0.237923608731875,0
+EMPD.US,D,20231110,000000,217901,256608,210586,223776,0.2939687470603125,0
+EMPD.US,D,20231113,000000,224640,230400,207360,215712,0.087590276901875,0
+EMPD.US,D,20231114,000000,207360,228614,201600,227520,0.171166664955,0
+EMPD.US,D,20231115,000000,213120,213149,184349,187200,0.637048604740625,0
+EMPD.US,D,20231116,000000,80640,83808,58320,66412.8,33.08463161359844,0
+EMPD.US,D,20231117,000000,67104,69120,57945.6,63129.6,5.971253412509688,0
+EMPD.US,D,20231120,000000,65491.2,66700.8,57600,58550.4,5.316024252395312,0
+EMPD.US,D,20231121,000000,59040,59817.6,51264,52444.8,6.828715209490625,0
+EMPD.US,D,20231122,000000,50371.2,50400,46080,47491.2,6.905937430940625,0
+EMPD.US,D,20231124,000000,46080,47520,44668.8,47088,2.56956941874875,0
+EMPD.US,D,20231127,000000,47491.2,57571.2,47030.4,53683.2,18.58229148084375,0
+EMPD.US,D,20231128,000000,51840,53251.2,41184,45360,17.27172899395,0
+EMPD.US,D,20231129,000000,44064,45504,39196.8,42624,8.8836943556075,0
+EMPD.US,D,20231130,000000,40320,42768,39484.8,39484.8,5.23559716986625,0
+EMPD.US,D,20231201,000000,43200,51264,41356.8,42739.2,53.80794043414219,0
+EMPD.US,D,20231204,000000,41760,42336,34560,37612.8,33.92065591079375,0
+EMPD.US,D,20231205,000000,38505.6,42336,36576,37728,29.24840248529375,0
+EMPD.US,D,20231206,000000,37152,38016,34992,36316.8,15.249593597504063,0
+EMPD.US,D,20231207,000000,36000,37468.8,34560,35424,12.781388761075,0
+EMPD.US,D,20231208,000000,36259.2,36259.2,29520,30960,22.228544916603123,0
+EMPD.US,D,20231211,000000,27936,27936,22752,25372.8,30.484746222929687,0
+EMPD.US,D,20231212,000000,23616,26496,21513.6,24192,22.8900310211,0
+EMPD.US,D,20231213,000000,23472,25920,22896,25344,10.884218641157812,0
+EMPD.US,D,20231214,000000,25632,27792,25632,27072,19.088923420221874,0
+EMPD.US,D,20231215,000000,26640,27216,25920,26640,7.73859714483625,0
+EMPD.US,D,20231218,000000,26496,27360,23040,24768,10.631117949244375,0
+EMPD.US,D,20231219,000000,24192,24192,21398.4,21859.2,15.000055405555,0
+EMPD.US,D,20231220,000000,21916.8,23040,19065.6,20937.6,22.387531026125,0
+EMPD.US,D,20231221,000000,21312,25574.4,20217.6,23040,38.919423221917185,0
+EMPD.US,D,20231222,000000,22464,31017.6,21629.1,28512,128.7156271850656,0
+EMPD.US,D,20231226,000000,61632,63532.8,37756.8,40320,570.0157199942812,0
+EMPD.US,D,20231227,000000,34214.4,36720,30268.8,34848,62.81449937185469,0
+EMPD.US,D,20231228,000000,34531.2,34774.2,29088,29376,29.953083033803125,0
+EMPD.US,D,20231229,000000,30096,30931.2,27072,28540.8,19.06820119820625,0
+EMPD.US,D,20240102,000000,28224,28396.8,24998.4,27936,23.779308789984373,0
+EMPD.US,D,20240103,000000,28224,28224,25920,28108.8,14.616788048276563,0
+EMPD.US,D,20240104,000000,30816,35136,28137.6,29952,80.79954433089375,0
+EMPD.US,D,20240105,000000,28713.6,30182.4,24796.8,28800,24.8745830845875,0
+EMPD.US,D,20240108,000000,28972.8,29520,27158.4,28857.6,14.466815827554063,0
+EMPD.US,D,20240109,000000,28310.4,28310.4,23040,26208,14.185024163705313,0
+EMPD.US,D,20240110,000000,25862.4,29635.2,24307.2,25632,27.491923336192187,0
+EMPD.US,D,20240111,000000,25516.8,28742.4,24220.8,28512,96.79824208757344,0
+EMPD.US,D,20240112,000000,39052.8,50400,29750.4,29836.8,471.46941195196877,0
+EMPD.US,D,20240116,000000,30614.4,35395.2,25948.8,30240,72.17741594489219,0
+EMPD.US,D,20240117,000000,30240,33120,27648,30067.2,39.78941626877187,0
+EMPD.US,D,20240118,000000,30988.8,31680,28886.4,30297.6,22.41792338693125,0
+EMPD.US,D,20240119,000000,31248,31248,26812.8,29520,21.068704650423438,0
+EMPD.US,D,20240122,000000,29952,31680,27964.8,30729.6,19.866826190220312,0
+EMPD.US,D,20240123,000000,31680,33580.8,30009.6,32745.6,22.213753250084373,0
+EMPD.US,D,20240124,000000,32486.4,37152,32486.4,33984,26.98668028568906,0
+EMPD.US,D,20240125,000000,37728,47116.8,34992,39744,98.95725248265,0
+EMPD.US,D,20240126,000000,40320,40320,34620.5,35020.8,28.641437213585938,0
+EMPD.US,D,20240129,000000,37440,44425.8,37065.6,40320,36.75106213248906,0
+EMPD.US,D,20240130,000000,42336,42336,36576,38102.4,20.858010208085936,0
+EMPD.US,D,20240131,000000,39398.4,39456,34560,38793.6,40.72912806493125,0
+EMPD.US,D,20240201,000000,30240,30240,27648,28771.2,41.26039194850781,0
+EMPD.US,D,20240202,000000,26668.8,28800,25201.4,25660.8,27.569458057639064,0
+EMPD.US,D,20240205,000000,28160,30976,16640,20608,207.890625,0
+EMPD.US,D,20240206,000000,20096,22336,20096,21952,221.58921875,0
+EMPD.US,D,20240207,000000,21952,22016,16704,17664,218.016875,0
+EMPD.US,D,20240208,000000,16064,16895.4,14208.6,16000,99.67671875,0
+EMPD.US,D,20240209,000000,15488,21056,10112,11968,774.30390625,0
+EMPD.US,D,20240212,000000,11584,13888,9984,11840,461.5696875,0
+EMPD.US,D,20240213,000000,11072,11520,10240,10752,251.22640625,0
+EMPD.US,D,20240214,000000,11136,12864,8153.6,8320,851.63203125,0
+EMPD.US,D,20240215,000000,7552,7616,6272,7072,422.5503125,0
+EMPD.US,D,20240216,000000,7360,8192,6592,7744,574.816875,0
+EMPD.US,D,20240220,000000,7936,8000,6528,7424,370.10203125,0
+EMPD.US,D,20240221,000000,6912,7168,6656,6848,152.28328125,0
+EMPD.US,D,20240222,000000,6720,6784,6528,6784,89.77296875,0
+EMPD.US,D,20240223,000000,6720,6912,5347.2,5664.64,363.8675,0
+EMPD.US,D,20240226,000000,5696,5888,5198.08,5312,164.083125,0
+EMPD.US,D,20240227,000000,5311.36,6656,5184,5584,795.3078125,0
+EMPD.US,D,20240228,000000,5557.76,9216,5312,7744,3338.51546875,0
+EMPD.US,D,20240229,000000,11712,15232,6976,8512,18261.12921875,0
+EMPD.US,D,20240301,000000,8192,8192,5850.89,6272,2310.960625,0
+EMPD.US,D,20240304,000000,6400,8064,6016,6784,1561.07375,0
+EMPD.US,D,20240305,000000,6144,7552,6144,6400,739.80828125,0
+EMPD.US,D,20240306,000000,6400,6400,5542.4,5568.64,664.863125,0
+EMPD.US,D,20240307,000000,5625.6,6848,5497.6,5989.76,698.1425,0
+EMPD.US,D,20240308,000000,5996.8,6250.88,5696.64,5939.2,336.90859375,0
+EMPD.US,D,20240311,000000,5696,5971.2,5638.4,5774.08,215.7125,0
+EMPD.US,D,20240312,000000,5733.12,5760,5184.64,5310.72,339.735625,0
+EMPD.US,D,20240313,000000,5312,5433.6,4928,4992,281.10421875,0
+EMPD.US,D,20240314,000000,4928,5248,3616,4300.8,421.1878125,0
+EMPD.US,D,20240315,000000,4217.6,4928,3920.64,4545.28,479.5240625,0
+EMPD.US,D,20240318,000000,4780.8,4800,4375.68,4496,156.28296875,0
+EMPD.US,D,20240319,000000,4448,4448,3968,4246.4,185.7403125,0
+EMPD.US,D,20240320,000000,4352,4800,3670.87,4576,267.534375,0
+EMPD.US,D,20240321,000000,4791.68,4792.32,4416,4672.64,118.55171875,0
+EMPD.US,D,20240322,000000,4422.4,4576,4275.2,4375.68,154.981875,0
+EMPD.US,D,20240325,000000,4419.2,4472.96,4224.64,4352,118.11296875,0
+EMPD.US,D,20240326,000000,4256.64,4364.16,3919.36,4108.8,161.98046875,0
+EMPD.US,D,20240327,000000,4096,4416,4032.64,4352.64,168.764375,0
+EMPD.US,D,20240328,000000,4352,4723.84,4162.56,4352,176.385625,0
+EMPD.US,D,20240401,000000,4209.92,4261.76,3825.92,3910.4,207.9871875,0
+EMPD.US,D,20240402,000000,3839.36,3839.36,2691.84,2801.28,582.61671875,0
+EMPD.US,D,20240403,000000,2730.88,2879.36,1937.28,2240,1068.71796875,0
+EMPD.US,D,20240404,000000,2472.32,3072,2368,2496.64,1751.2184375,0
+EMPD.US,D,20240405,000000,2512,2559.36,2054.4,2087.04,586.13171875,0
+EMPD.US,D,20240408,000000,2051.84,2051.84,1744,1875.2,478.8921875,0
+EMPD.US,D,20240409,000000,1911.68,2156.8,1856,2080,857.25765625,0
+EMPD.US,D,20240410,000000,1925.76,1971.2,1863.04,1903.36,308.0559375,0
+EMPD.US,D,20240411,000000,1856.64,1861.12,1664,1773.44,426.125,0
+EMPD.US,D,20240412,000000,1746.56,1760,1608.32,1741.44,332.55421875,0
+EMPD.US,D,20240415,000000,1814.4,1820.8,1644.8,1703.68,184.98703125,0
+EMPD.US,D,20240416,000000,1709.44,1726.72,1560.32,1612.8,262.89609375,0
+EMPD.US,D,20240417,000000,1600,1616,1483.52,1511.68,222.565,0
+EMPD.US,D,20240418,000000,1504,1509.76,1356.16,1449.6,159.584375,0
+EMPD.US,D,20240419,000000,1447.04,1472,1395.2,1465.6,147.5621875,0
+EMPD.US,D,20240422,000000,1472,1511.04,1408,1491.84,167.4090625,0
+EMPD.US,D,20240423,000000,1542.4,2231.68,1542.4,1885.44,2465.07,0
+EMPD.US,D,20240424,000000,1856,1948.8,1475.2,1650.56,723.63078125,0
+EMPD.US,D,20240425,000000,1666.56,1706.88,1408,1683.2,379.454375,0
+EMPD.US,D,20240426,000000,1682.56,1682.56,1552.64,1617.28,180.51453125,0
+EMPD.US,D,20240429,000000,1625.6,1680,1571.2,1668.48,153.20359375,0
+EMPD.US,D,20240430,000000,1682.56,1728,1619.84,1649.92,125.6515625,0
+EMPD.US,D,20240501,000000,1693.44,1693.44,1568,1616,90.93125,0
+EMPD.US,D,20240502,000000,1600,1600,1488.64,1510.4,136.63625,0
+EMPD.US,D,20240503,000000,1536,1600,1459.2,1514.24,113.47953125,0
+EMPD.US,D,20240506,000000,1561.6,1564.8,1464.32,1518.72,88.97046875,0
+EMPD.US,D,20240507,000000,1532.8,2101.76,1482.24,1887.36,1492.613125,0
+EMPD.US,D,20240508,000000,1600,1811.2,1600,1766.4,297.73015625,0
+EMPD.US,D,20240509,000000,1752.32,2015.36,1719.68,1939.2,304.19875,0
+EMPD.US,D,20240510,000000,2026.24,2400,2026.24,2275.84,608.96671875,0
+EMPD.US,D,20240513,000000,2245.76,2641.28,2225.28,2453.12,443.134375,0
+EMPD.US,D,20240514,000000,2503.04,2538.88,1984,2009.6,302.15390625,0
+EMPD.US,D,20240515,000000,2112,2239.36,2060.8,2146.56,222.4603125,0
+EMPD.US,D,20240516,000000,2112,2148.48,1790.72,1811.2,257.31796875,0
+EMPD.US,D,20240517,000000,2176,2208,1536,1848.32,698.35859375,0
+EMPD.US,D,20240520,000000,1664,1715.2,1510.4,1510.4,698.8928125,0
+EMPD.US,D,20240521,000000,1536,1536,1216,1363.84,722.46875,0
+EMPD.US,D,20240522,000000,1402.24,1454.08,1344,1408,408.415,0
+EMPD.US,D,20240523,000000,1381.12,1394.56,1281.28,1320.32,254.81859375,0
+EMPD.US,D,20240524,000000,1363.2,1363.2,1216,1256.96,392.84984375,0
+EMPD.US,D,20240528,000000,1320.96,1516.8,1290.88,1363.2,1076.315625,0
+EMPD.US,D,20240529,000000,1382.4,1382.4,1232,1277.44,645.47171875,0
+EMPD.US,D,20240530,000000,1261.44,1269.12,1164.8,1198.72,533.57578125,0
+EMPD.US,D,20240531,000000,1240.32,1240.32,1098.24,1132.8,516.1646875,0
+EMPD.US,D,20240603,000000,1105.92,1126.4,1030.4,1068.8,411.83734375,0
+EMPD.US,D,20240604,000000,1080.96,1104,1033.6,1068.16,225.1078125,0
+EMPD.US,D,20240605,000000,789.76,888.96,778.24,854.4,1708.92140625,0
+EMPD.US,D,20240606,000000,909.44,944.192,815.36,896,1051.19765625,0
+EMPD.US,D,20240607,000000,680.32,703.36,583.264,660.48,3837.90625,0
+EMPD.US,D,20240610,000000,616.32,628.858,516.48,518.4,1614.515625,0
+EMPD.US,D,20240611,000000,483.2,502.4,455.04,458.24,1382.625,0
+EMPD.US,D,20240612,000000,464.64,484.48,428.819,440.32,1051.921875,0
+EMPD.US,D,20240613,000000,439.68,442.88,374.406,379.731,2472.546875,0
+EMPD.US,D,20240614,000000,410.88,462.72,278.176,302.72,16520.359375,0
+EMPD.US,D,20240617,000000,265.6,293.76,233.6,234.88,4326.703125,0
+EMPD.US,D,20240618,000000,239.36,387.2,230.4,261.76,27408.78125,0
+EMPD.US,D,20240620,000000,250.24,278.4,231.04,252.16,3375.78125,0
+EMPD.US,D,20240621,000000,245.76,249.6,215.04,233.6,2921.09375,0
+EMPD.US,D,20240624,000000,223.36,263.04,220.8,248.32,6259.125,0
+EMPD.US,D,20240625,000000,367.36,810.88,353.946,355.84,445256.671875,0
+EMPD.US,D,20240626,000000,518.4,614.4,366.08,422.4,156241.421875,0
+EMPD.US,D,20240627,000000,396.16,403.2,308.358,325.76,23406.171875,0
+EMPD.US,D,20240628,000000,305.92,316.16,255.36,273.92,10348.21875,0
+EMPD.US,D,20240701,000000,273.92,425.6,273.92,298.24,161848.734375,0
+EMPD.US,D,20240702,000000,381.44,405.12,295.04,323.2,132258.21875,0
+EMPD.US,D,20240703,000000,312.96,328.32,277.12,288.64,10019.5625,0
+EMPD.US,D,20240705,000000,291.84,304.64,277.12,282.88,7391.90625,0
+EMPD.US,D,20240708,000000,291.2,302.72,236.16,243.2,12021.84375,0
+EMPD.US,D,20240709,000000,250.24,279.04,224.64,248.96,11477.46875,0
+EMPD.US,D,20240710,000000,243.2,249.6,224.64,233.6,41091.625,0
+EMPD.US,D,20240711,000000,389.888,448,214.4,239.36,454701.75,0
+EMPD.US,D,20240712,000000,238.08,264.32,214.4,236.16,34649.375,0
+EMPD.US,D,20240715,000000,231.68,234.24,198.4,211.2,24445.828125,0
+EMPD.US,D,20240716,000000,208,232.96,204.16,208.64,17906.609375,0
+EMPD.US,D,20240717,000000,206.72,207.36,194.56,196.48,10886.203125,0
+EMPD.US,D,20240718,000000,197.12,218.88,180.48,201.6,25156.609375,0
+EMPD.US,D,20240719,000000,201.6,203.821,186.906,192,9571.578125,0
+EMPD.US,D,20240722,000000,209.28,217.6,189.76,197.12,14879.578125,0
+EMPD.US,D,20240723,000000,195.2,204.16,183.04,199.04,8851.359375,0
+EMPD.US,D,20240724,000000,191.36,191.36,160.64,167.68,13241.953125,0
+EMPD.US,D,20240725,000000,161.92,180.48,161.92,170.24,7528.8125,0
+EMPD.US,D,20240726,000000,167.04,171.52,162.56,164.48,4007.984375,0
+EMPD.US,D,20240729,000000,162.56,163.84,151.04,153.6,5375.15625,0
+EMPD.US,D,20240730,000000,147.2,149.12,128,140.16,7255.5,0
+EMPD.US,D,20240731,000000,137.6,147.84,137.28,143.36,4649.46875,0
+EMPD.US,D,20240801,000000,142.08,144,125.44,130.56,5559.078125,0
+EMPD.US,D,20240802,000000,127.36,128,123.52,126.72,3033.46875,0
+EMPD.US,D,20240805,000000,112,120.474,112,114.56,3866.703125,0
+EMPD.US,D,20240806,000000,121.6,135.04,112.64,120.32,6232.96875,0
+EMPD.US,D,20240807,000000,123.52,123.526,108.8,109.44,5263.90625,0
+EMPD.US,D,20240808,000000,115.2,117.978,104.32,110.08,3813.640625,0
+EMPD.US,D,20240809,000000,108.16,110.08,104.32,107.52,2186.40625,0
+EMPD.US,D,20240812,000000,107.52,116.89,103.04,114.56,3710.46875,0
+EMPD.US,D,20240813,000000,116.48,116.48,107.2,108.16,2612.4375,0
+EMPD.US,D,20240814,000000,107.52,109.44,100.48,101.12,3196.640625,0
+EMPD.US,D,20240815,000000,101.76,102.72,92.8,94.72,4004.765625,0
+EMPD.US,D,20240816,000000,95.36,112,90.24,112,11811.765625,0
+EMPD.US,D,20240819,000000,108.8,110.08,100.48,104.32,3868.1875,0
+EMPD.US,D,20240820,000000,103.04,107.52,97.9008,99.84,4701.046875,0
+EMPD.US,D,20240821,000000,99.84,101.12,94.08,98.56,3044.203125,0
+EMPD.US,D,20240822,000000,97.92,131.84,94.08,103.04,61407.3125,0
+EMPD.US,D,20240823,000000,107.52,110.861,99.2,103.68,8478.359375,0
+EMPD.US,D,20240826,000000,103.68,110.72,97.3312,107.52,6600.609375,0
+EMPD.US,D,20240827,000000,104.96,107.52,100.48,102.4,2802.703125,0
+EMPD.US,D,20240828,000000,102.4,102.4,94.72,97.92,4818.734375,0
+EMPD.US,D,20240829,000000,96.64,99.1936,92.8,94.08,3344.03125,0
+EMPD.US,D,20240830,000000,92.8,94.72,90.24,93.44,2362.5625,0
+EMPD.US,D,20240903,000000,96.64,96.64,89.6,91.52,3496.5,0
+EMPD.US,D,20240904,000000,90.24,92.8,83.2,88.32,5787.765625,0
+EMPD.US,D,20240905,000000,87.04,90.88,83.2,90.24,2621.296875,0
+EMPD.US,D,20240906,000000,88.32,88.96,80.64,82.56,4385.375,0
+EMPD.US,D,20240909,000000,84.48,87.04,79.36,83.84,2448.453125,0
+EMPD.US,D,20240910,000000,83.84,85.12,80.64,83.2,1946.078125,0
+EMPD.US,D,20240911,000000,81.92,83.2256,80.32,81.92,2121,0
+EMPD.US,D,20240912,000000,83.84,88.9536,79.36,80.64,5918.796875,0
+EMPD.US,D,20240913,000000,80.64,83.8016,79.36,81.28,2504,0
+EMPD.US,D,20240916,000000,79.36,81.92,73.6,74.88,10006.21875,0
+EMPD.US,D,20240917,000000,76.8,80,71.04,77.44,13806.375,0
+EMPD.US,D,20240918,000000,75.52,75.52,71.68,73.6,5386.03125,0
+EMPD.US,D,20240919,000000,73.6,84.48,71.68,81.28,9656.234375,0
+EMPD.US,D,20240920,000000,78.72,78.72,72.96,75.2,3827.640625,0
+EMPD.US,D,20240923,000000,76.8,77.44,72.32,76.8,5727.625,0
+EMPD.US,D,20240924,000000,76.8,83.7952,74.24,80.64,5420.15625,0
+EMPD.US,D,20240925,000000,81.92,81.92,76.8,76.8,2476.109375,0
+EMPD.US,D,20240926,000000,76.8,78.72,74.56,75.52,2431.46875,0
+EMPD.US,D,20240927,000000,75.52,78.08,73.6,73.92,3073.84375,0
+EMPD.US,D,20240930,000000,73.6,73.6,65.92,66.56,4360.75,0
+EMPD.US,D,20241001,000000,66.56,66.56,55.5008,56.6016,8476.828125,0
+EMPD.US,D,20241002,000000,58.8864,59.9552,55.1488,55.2512,3422.765625,0
+EMPD.US,D,20241003,000000,55.2512,58.7706,55.2512,56.768,2083.453125,0
+EMPD.US,D,20241004,000000,57.6,58.4449,55.8272,56.3904,1700.4375,0
+EMPD.US,D,20241007,000000,55.04,56.96,50.56,50.6944,4552.859375,0
+EMPD.US,D,20241008,000000,52.416,52.416,48.64,48.7872,3125.1875,0
+EMPD.US,D,20241009,000000,49.92,50.048,46.5792,49.4464,4038.296875,0
+EMPD.US,D,20241010,000000,48.4288,52.9792,48,52.416,3449.453125,0
+EMPD.US,D,20241011,000000,52.48,52.8576,48.1792,51.136,3223.984375,0
+EMPD.US,D,20241014,000000,51.84,52.48,49.9136,51.84,1238.890625,0
+EMPD.US,D,20241015,000000,51.84,57.472,49.4656,56.3136,4478.421875,0
+EMPD.US,D,20241016,000000,56.1792,65.28,55.0464,62.848,8935.984375,0
+EMPD.US,D,20241017,000000,62.72,65.92,62.72,64.64,3183.5,0
+EMPD.US,D,20241018,000000,63.296,63.296,59.52,59.5328,3267.375,0
+EMPD.US,D,20241021,000000,58.9888,58.9888,53.472,55.8912,2837.6875,0
+EMPD.US,D,20241022,000000,56.288,56.7836,54.816,55.8656,1271.359375,0
+EMPD.US,D,20241023,000000,56.064,56.064,53.76,54.784,996.671875,0
+EMPD.US,D,20241024,000000,56.0832,56.32,52.6208,53.92,1658.953125,0
+EMPD.US,D,20241025,000000,54.4,55.5456,52.48,53.4528,1321.3125,0
+EMPD.US,D,20241028,000000,54.4,56.3072,52.4864,56.064,1422.4375,0
+EMPD.US,D,20241029,000000,55.9616,55.968,53.7664,53.9776,511.15625,0
+EMPD.US,D,20241030,000000,56.0256,56.0256,50.7584,52.8192,1552.890625,0
+EMPD.US,D,20241031,000000,51.232,53.6384,49.92,51.168,1356.109375,0
+EMPD.US,D,20241101,000000,51.2,51.616,49.2928,49.8944,1350.53125,0
+EMPD.US,D,20241104,000000,50.56,51.84,48.64,50.0288,1638.828125,0
+EMPD.US,D,20241105,000000,49.2928,50.304,49.28,49.4336,793.265625,0
+EMPD.US,D,20241106,000000,52.48,52.48,49.4272,51.1808,1007.796875,0
+EMPD.US,D,20241107,000000,50.112,50.56,44.8,44.8064,15525.5625,0
+EMPD.US,D,20241108,000000,44.8064,49.0688,44.8,48.2816,17634.65625,0
+EMPD.US,D,20241111,000000,44.24,57.2,41.0168,54.72,16131.75,0
+EMPD.US,D,20241112,000000,51.12,56.04,48.1608,54.24,10807.25,0
+EMPD.US,D,20241113,000000,50.96,55.1992,38.4,39.76,19150.625,0
+EMPD.US,D,20241114,000000,39.76,40.24,36.88,38,7970,0
+EMPD.US,D,20241115,000000,38.4,38.48,31.4408,32,12173.875,0
+EMPD.US,D,20241118,000000,31.36,32,27.92,29.76,7281,0
+EMPD.US,D,20241119,000000,29.28,37.44,29.2016,35.36,19366.375,0
+EMPD.US,D,20241120,000000,35.92,42.16,32.48,37.6,25008.625,0
+EMPD.US,D,20241121,000000,36.32,39.548,34.88,38.8504,8547.375,0
+EMPD.US,D,20241122,000000,38.64,43.7904,35.8408,39.36,11544,0
+EMPD.US,D,20241125,000000,40,42.88,38.536,41.92,3676,0
+EMPD.US,D,20241126,000000,41.12,41.2,32.96,35.04,9945.125,0
+EMPD.US,D,20241127,000000,35.52,38.4,35.2344,36.08,8169.125,0
+EMPD.US,D,20241129,000000,36.48,37.68,35.28,35.28,3237.5,0
+EMPD.US,D,20241202,000000,36.96,36.96,34.184,34.24,3451.875,0
+EMPD.US,D,20241203,000000,34.8,35.8392,34.48,34.88,3008.625,0
+EMPD.US,D,20241204,000000,34.88,35.88,32,32.4,4547,0
+EMPD.US,D,20241205,000000,32.56,33.56,31.2976,31.76,4334.125,0
+EMPD.US,D,20241206,000000,31.44,34.3456,31.44,34.24,7667,0
+EMPD.US,D,20241209,000000,34.88,34.88,32.2064,33.7488,4725.875,0
+EMPD.US,D,20241210,000000,33.68,35.12,32.4,33.0408,897,0
+EMPD.US,D,20241211,000000,33.52,36.32,33.28,35.52,4814.25,0
+EMPD.US,D,20241212,000000,35.52,36.4,34.5608,36,1129,0
+EMPD.US,D,20241213,000000,35.36,35.44,34.4,34.4,665.5,0
+EMPD.US,D,20241216,000000,34.88,35.84,33.12,33.6,2120.75,0
+EMPD.US,D,20241217,000000,35.04,35.1648,31.6,33.2808,2524.625,0
+EMPD.US,D,20241218,000000,33.36,34.72,30.8,30.8,5034.125,0
+EMPD.US,D,20241219,000000,30.8,30.8,29.52,29.92,3592.875,0
+EMPD.US,D,20241220,000000,29.92,30.96,29.84,30.72,1405.75,0
+EMPD.US,D,20241223,000000,31.2,31.92,30.24,31.92,1911.125,0
+EMPD.US,D,20241224,000000,31.92,33.1776,31.2512,32.56,1934.125,0
+EMPD.US,D,20241226,000000,31.92,32.64,30.912,31.28,2015.375,0
+EMPD.US,D,20241227,000000,31.28,33.16,31.28,32.24,2583.625,0
+EMPD.US,D,20241230,000000,32.32,36.7528,32.32,34.88,8995.75,0
+EMPD.US,D,20241231,000000,35.2,36.752,33.44,34.96,4845.125,0
+EMPD.US,D,20250102,000000,34.48,35.9608,32.88,33.28,3131.25,0
+EMPD.US,D,20250103,000000,33.28,35.004,33.12,33.92,2170.75,0
+EMPD.US,D,20250106,000000,35.52,36,34.0008,35.04,2795.125,0
+EMPD.US,D,20250107,000000,38.4,38.4,31.884,33.84,12967.375,0
+EMPD.US,D,20250108,000000,33.52,34.32,31.2112,32.72,3267.375,0
+EMPD.US,D,20250110,000000,32.64,34.4264,30.88,31.44,1997.25,0
+EMPD.US,D,20250113,000000,30.96,31.28,30,30.56,1559.375,0
+EMPD.US,D,20250114,000000,30.56,32,30.04,30.72,1715.625,0
+EMPD.US,D,20250115,000000,30.64,30.64,29.52,30,2411.5,0
+EMPD.US,D,20250116,000000,30.4,31.84,28.16,29.6,7507.375,0
+EMPD.US,D,20250117,000000,29.28,30.64,29,30.08,1823.5,0
+EMPD.US,D,20250121,000000,30.24,31,28.8,29.12,2074.75,0
+EMPD.US,D,20250122,000000,29.36,30.016,28.8,28.96,1370.5,0
+EMPD.US,D,20250123,000000,29.2,29.2,27.2,27.76,4750.125,0
+EMPD.US,D,20250124,000000,27.76,29.2,27.76,28.16,1825.375,0
+EMPD.US,D,20250127,000000,28.4,28.4,26.4008,27.04,1311.375,0
+EMPD.US,D,20250128,000000,27.12,28.76,25.44,26.8,5880.875,0
+EMPD.US,D,20250129,000000,25.7608,28.16,25.7608,26.64,2988,0
+EMPD.US,D,20250130,000000,26,27.36,25.936,27.352,1696.5,0
+EMPD.US,D,20250131,000000,27.04,27.1992,26.192,26.8,1447.875,0
+EMPD.US,D,20250203,000000,25.44,27.04,25.44,26.72,5791.5,0
+EMPD.US,D,20250204,000000,45.68,80.8,24.4808,25.6,6948656.875,0
+EMPD.US,D,20250205,000000,16.56,16.56,14.08,14.64,484706.25,0
+EMPD.US,D,20250206,000000,13.6,14.0072,12.88,13.12,138396.75,0
+EMPD.US,D,20250207,000000,12.8,13.04,11.8,12,88799.75,0
+EMPD.US,D,20250210,000000,12.24,12.24,9.84,10.08,130070.375,0
+EMPD.US,D,20250211,000000,10.08,10.08,8.8,9.12,89427.75,0
+EMPD.US,D,20250212,000000,9.2,9.6,8.96,9.2,58485.375,0
+EMPD.US,D,20250213,000000,9.12,10.08,8.88,9.76,158650.875,0
+EMPD.US,D,20250214,000000,10.24,11.52,8.8,8.8,271343,0
+EMPD.US,D,20250218,000000,8.64,8.64,7.68,8.4,96947.125,0
+EMPD.US,D,20250219,000000,8.56,8.56,8,8.08,59923.25,0
+EMPD.US,D,20250220,000000,8.32,8.32,7.60081,7.9512,41674.75,0
+EMPD.US,D,20250221,000000,8.4,8.8,7.44,7.616,175811.25,0
+EMPD.US,D,20250224,000000,7.6,7.7592,6.9952,7.4408,57418.125,0
+EMPD.US,D,20250225,000000,7.22,7.28,6.9016,7.152,29604.625,0
+EMPD.US,D,20250226,000000,7.28,7.6168,6.996,7.4456,29164,0
+EMPD.US,D,20250227,000000,7.9824,10.96,7.3912,7.92,1644722.25,0
+EMPD.US,D,20250228,000000,7.5224,7.67999,6.1328,6.7992,112558.375,0
+EMPD.US,D,20250303,000000,6.64,7.2616,6.4,6.736,66760.25,0
+EMPD.US,D,20250304,000000,6.472,6.48,6.0448,6.36,49730.875,0
+EMPD.US,D,20250305,000000,6.32,6.6384,6.30641,6.544,9510.75,0
+EMPD.US,D,20250306,000000,6.24,6.6328,6.24,6.5416,9988.875,0
+EMPD.US,D,20250307,000000,6.404,6.63999,5.2888,6.5712,17737.5,0
+EMPD.US,D,20250310,000000,7.1192,8.72,6.6544,7.9224,289521.125,0
+EMPD.US,D,20250311,000000,7.7224,7.8,6.4,6.944,57348.75,0
+EMPD.US,D,20250312,000000,6.736,7.3424,6.636,7.12,16025.25,0
+EMPD.US,D,20250313,000000,7.2,7.4392,6.888,6.9808,18896.5,0
+EMPD.US,D,20250314,000000,7.04,7.3288,6.56,7.032,32902.625,0
+EMPD.US,D,20250317,000000,7.184,7.352,6.568,7.12,17620.875,0
+EMPD.US,D,20250318,000000,7.36,7.76,6.796,6.928,24984.625,0
+EMPD.US,D,20250319,000000,7.112,7.112,6.7376,6.9552,10772.875,0
+EMPD.US,D,20250320,000000,6.8,7.84,6.8,7.624,26704.75,0
+EMPD.US,D,20250321,000000,7.76,7.76,6.984,7.04,20978.625,0
+EMPD.US,D,20250324,000000,7.2376,7.7768,7.04,7.4416,46861.125,0
+EMPD.US,D,20250325,000000,7.76,8.24,7.37688,8.16,75510.375,0
+EMPD.US,D,20250326,000000,8.16,8.56,8.16,8.28,66779.125,0
+EMPD.US,D,20250327,000000,8.16,8.3992,7.8336,8,17114,0
+EMPD.US,D,20250328,000000,7.956,8.16,7.3768,7.6808,15566.625,0
+EMPD.US,D,20250331,000000,7.84,7.84,6.7968,7.1392,21915.625,0
+EMPD.US,D,20250401,000000,6.784,7.04,6.44,6.6752,14034.25,0
+EMPD.US,D,20250402,000000,6.6816,7.2144,6.492,6.816,13956.75,0
+EMPD.US,D,20250403,000000,6.78,7.12,6.32,6.552,14493.875,0
+EMPD.US,D,20250404,000000,6.6784,6.6784,5.7112,6,19102,0
+EMPD.US,D,20250407,000000,5.7616,6.32,5.7616,6.1416,8196.625,0
+EMPD.US,D,20250408,000000,6.712,6.712,5.776,5.9192,13310.5,0
+EMPD.US,D,20250409,000000,5.92,6.1456,5.7608,6.108,7572.625,0
+EMPD.US,D,20250410,000000,6.2528,6.3896,5.7608,6.056,3181.25,0
+EMPD.US,D,20250411,000000,5.7632,6.32,5.72,6.264,5661.625,0
+EMPD.US,D,20250414,000000,6.4,6.56,6,6.352,6928.25,0
+EMPD.US,D,20250415,000000,6.4,6.72,6.28,6.64,8699.125,0
+EMPD.US,D,20250416,000000,6.4408,6.968,6.328,6.792,3913.375,0
+EMPD.US,D,20250417,000000,6.572,6.64,6.1624,6.2456,3339.875,0
+EMPD.US,D,20250421,000000,6.8184,6.8184,5.72,6.232,13019.625,0
+EMPD.US,D,20250422,000000,6.0448,6.3584,6,6.32,4377.5,0
+EMPD.US,D,20250423,000000,6.4,6.4808,6.24,6.472,5660,0
+EMPD.US,D,20250424,000000,6.472,6.56,6.0056,6.312,11710.375,0
+EMPD.US,D,20250425,000000,6.3984,6.7424,6.2408,6.712,17745.5,0
+EMPD.US,D,20250428,000000,6.5104,6.71199,6.3296,6.568,5384.75,0
+EMPD.US,D,20250429,000000,6.7344,6.7344,6.32,6.5968,10351.375,0
+EMPD.US,D,20250430,000000,6.48,6.52,6.08,6.5168,5359.875,0
+EMPD.US,D,20250501,000000,6.5264,6.5264,6.32,6.3208,3794.625,0
+EMPD.US,D,20250502,000000,6.52,6.52,6.0896,6.328,12012.375,0
+EMPD.US,D,20250505,000000,6.1824,6.392,6.092,6.312,7390.125,0
+EMPD.US,D,20250506,000000,6.096,6.472,6.0896,6.2256,7791.875,0
+EMPD.US,D,20250507,000000,6.144,6.3184,5.6392,5.776,23272.5,0
+EMPD.US,D,20250508,000000,5.76,5.84,5.36,5.4472,26767.75,0
+EMPD.US,D,20250509,000000,5.5568,5.5752,5.296,5.512,13232.5,0
+EMPD.US,D,20250512,000000,6,6,5.6088,5.92,16443.125,0
+EMPD.US,D,20250513,000000,5.84,6.24,5.84,5.9296,22382.875,0
+EMPD.US,D,20250514,000000,5.9016,6,5.68,5.8248,12005.875,0
+EMPD.US,D,20250515,000000,5.684,5.92,5.4568,5.6816,6860.375,0
+EMPD.US,D,20250516,000000,5.48,5.7592,5.09959,5.1,22145.25,0
+EMPD.US,D,20250519,000000,5.192,5.192,4.72,4.8192,27806.5,0
+EMPD.US,D,20250520,000000,4.88,5.1192,4.7936,5.08,15346.875,0
+EMPD.US,D,20250521,000000,5.12,5.2,4.872,5.04,10492.5,0
+EMPD.US,D,20250522,000000,4.956,4.9856,4.8152,4.9336,11354.75,0
+EMPD.US,D,20250523,000000,4.8376,4.96,4.412,4.5616,28191.375,0
+EMPD.US,D,20250527,000000,4.96,5.24,4.48,4.784,393160.5,0
+EMPD.US,D,20250528,000000,4.708,4.8768,4.4928,4.7192,32810.25,0
+EMPD.US,D,20250529,000000,4.64,4.7936,4.4912,4.636,20433.25,0
+EMPD.US,D,20250530,000000,4.56,4.636,4.4,4.5376,24717.75,0
+EMPD.US,D,20250602,000000,4.4928,4.7552,4.4,4.6752,19478.375,0
+EMPD.US,D,20250603,000000,4.7376,5.192,4.56,5.0856,23440.125,0
+EMPD.US,D,20250604,000000,5.164,5.832,5.064,5.584,45488.875,0
+EMPD.US,D,20250605,000000,5.6,5.6,5.36,5.432,10666.5,0
+EMPD.US,D,20250606,000000,5.5248,5.6,5.16,5.36,14356.5,0
+EMPD.US,D,20250609,000000,5.36,5.36,5.216,5.2208,7416.75,0
+EMPD.US,D,20250610,000000,4.7744,5.44,4.72,5.2192,48612.5,0
+EMPD.US,D,20250611,000000,5.2776,5.39999,4.96,5.272,9427.375,0
+EMPD.US,D,20250612,000000,5.4301,6.15,5.0501,5.7018,115502,0
+EMPD.US,D,20250613,000000,5.92,5.92,5.0649,5.21,113329,0
+EMPD.US,D,20250616,000000,5.21,5.53,5.1301,5.3089,64072,0
+EMPD.US,D,20250617,000000,5.43,5.43,5.1,5.2,32403,0
+EMPD.US,D,20250618,000000,5.18,5.37,5.1201,5.13,23797,0
+EMPD.US,D,20250620,000000,5.46,6.53,5.3,6.41,216986,0
+EMPD.US,D,20250623,000000,6.38,6.5119,5.8,6.035,76177,0
+EMPD.US,D,20250624,000000,6.02,6.455,5.5,5.82,41480,0
+EMPD.US,D,20250625,000000,5.84,6.35,5.8,6.25,48808,0
+EMPD.US,D,20250626,000000,6.1699,6.75,6.13,6.72,61019,0
+EMPD.US,D,20250627,000000,6.65,7.01,6.6,6.85,46054,0
+EMPD.US,D,20250630,000000,6.832,7.02,6.67,6.9601,26977,0
+EMPD.US,D,20250701,000000,7.085,7.085,6.68,6.785,23875,0
+EMPD.US,D,20250702,000000,6.71,6.985,6.5,6.985,28768,0
+EMPD.US,D,20250703,000000,6.99,7.17,6.88,7.105,29355,0
+EMPD.US,D,20250707,000000,7.33,7.445,6.7001,7,28436,0
+EMPD.US,D,20250708,000000,6.93,7.54,6.85,7.46,39226,0
+EMPD.US,D,20250709,000000,7.39,7.97,7.39,7.7,29726,0
+EMPD.US,D,20250710,000000,7.8,8,7.7326,7.85,27910,0
+EMPD.US,D,20250711,000000,7.8,8.2024,7.8,8.1383,22437,0
+EMPD.US,D,20250714,000000,8,8,7.61,7.74,14661,0
+EMPD.US,D,20250715,000000,7.61,7.78,7.16,7.7462,44166,0
+EMPD.US,D,20250716,000000,7.9,9.38,7.9,9.2243,118547,0
+EMPD.US,D,20250717,000000,40.727,44.09,20.83,21.61,30489270,0
+EMPD.US,D,20250718,000000,19.5,19.9,15.61,17.11,1059970,0
+EMPD.US,D,20250721,000000,16.6,18.3764,15.5701,16.74,1131632,0
+EMPD.US,D,20250722,000000,18.15,19,14.1813,15.8,435662,0
+EMPD.US,D,20250723,000000,15.01,15.7,14.15,14.2,221056,0
+EMPD.US,D,20250724,000000,13.44,14.2153,13.3382,13.57,144896,0
+EMPD.US,D,20250725,000000,15.8,15.8,12.89,13.4,990931,0
+EMPD.US,D,20250728,000000,12.5,13,12.26,12.3,347305,0
+EMPD.US,D,20250729,000000,12.75,12.79,11.65,12.24,242719,0
+EMPD.US,D,20250730,000000,11.4,12.22,10.255,10.57,431045,0
+EMPD.US,D,20250731,000000,10.5,10.7733,10.1,10.18,127625,0
+EMPD.US,D,20250801,000000,9.8,10.04,9.5,9.75,104415,0
+EMPD.US,D,20250804,000000,9.5,9.725,8.8,9.04,223498,0
+EMPD.US,D,20250805,000000,8.86,10.4584,8.86,9.76,114200,0
+EMPD.US,D,20250806,000000,9.8,10.3743,9.6903,10.19,68199,0
+EMPD.US,D,20250807,000000,10.45,10.45,9.75,10.01,54730,0
+EMPD.US,D,20250808,000000,9.67,10,9.55,9.8,64773,0
+EMPD.US,D,20250811,000000,9.99,10.38,9.9006,10.3,136362,0
+EMPD.US,D,20250812,000000,10.01,11.2,10.01,11.075,158805,0
+EMPD.US,D,20250813,000000,11,11.3706,10.35,10.52,185423,0
+EMPD.US,D,20250814,000000,10.37,10.8153,9.9,10.31,220165,0
+EMPD.US,D,20250815,000000,9.96,10.15,8.801,9,410900,0
+EMPD.US,D,20250818,000000,7.68,7.7,6.86,7.23,2974793,0
+EMPD.US,D,20250819,000000,7.38,7.4,7.07,7.19,534609,0
+EMPD.US,D,20250820,000000,7.22,7.41,7.11,7.295,408338,0
+EMPD.US,D,20250821,000000,7.5,7.5,7.16,7.33,1421531,0
+EMPD.US,D,20250822,000000,7.32,7.7,7.18,7.52,2102121,0
+EMPD.US,D,20250825,000000,7.37,7.6402,7.1,7.22,886565,0
+EMPD.US,D,20250826,000000,7.05,7.3055,6.9,6.91,858191,0
+EMPD.US,D,20250827,000000,7.06,7.16,6.75,7.02,538374,0
+EMPD.US,D,20250828,000000,6.95,7.35,6.95,6.99,529732,0
+EMPD.US,D,20250829,000000,6.9,7.17,6.8,7.05,446550,0
+EMPD.US,D,20250902,000000,7.14,7.2806,7.05,7.16,448342,0
+EMPD.US,D,20250903,000000,7.02,7.24,7.02,7.15,895417,0
+EMPD.US,D,20250904,000000,7.01,7.18,6.5,6.86,1056308,0
+EMPD.US,D,20250905,000000,7.09,7.15,6.75,6.98,549803,0
+EMPD.US,D,20250908,000000,7.09,7.25,6.92,6.96,1063094,0
+EMPD.US,D,20250909,000000,7.01,7.37,6.992,7.03,817689,0
+EMPD.US,D,20250910,000000,7.15,7.29,7.02,7.09,978657,0
+EMPD.US,D,20250911,000000,7.06,7.5,7.06,7.14,641508,0
+EMPD.US,D,20250912,000000,7.14,7.42,7.02,7.08,905966,0
+EMPD.US,D,20250915,000000,6.92,7.33,6.92,7.31,487946,0
+EMPD.US,D,20250916,000000,7.34,7.67,7.24,7.58,660313,0
+EMPD.US,D,20250917,000000,7.42,7.85,7.42,7.58,837917,0
+EMPD.US,D,20250918,000000,7.6,7.925,7.49,7.73,1173483,0
+EMPD.US,D,20250919,000000,7.5,7.79,7.42,7.62,3474635,0
+EMPD.US,D,20250922,000000,7.63,8.09,7.51,7.94,1714432,0
+EMPD.US,D,20250923,000000,7.78,8.03,7.71,7.73,681180,0
+EMPD.US,D,20250924,000000,7.63,8.17,7.63,7.94,1177415,0
+EMPD.US,D,20250925,000000,7.79,7.905,7.5,7.53,586014,0
+EMPD.US,D,20250926,000000,7.55,7.748,7.48,7.69,659677,0
+EMPD.US,D,20250929,000000,7.75,8.02,7.58,7.64,1764731,0
+EMPD.US,D,20250930,000000,7.53,7.705,7.35,7.52,957631,0
+EMPD.US,D,20251001,000000,7.53,7.72,7.53,7.61,1368616,0
+EMPD.US,D,20251002,000000,7.56,7.87,7.54,7.84,993740,0
+EMPD.US,D,20251003,000000,7.85,7.89,7.575,7.78,1015935,0
+EMPD.US,D,20251006,000000,7.8,8.1099,7.65,7.95,831843,0
+EMPD.US,D,20251007,000000,7.94,8.02,7.59,7.68,1429054,0
+EMPD.US,D,20251008,000000,7.7,8.1,7.63,8,1056159,0
+EMPD.US,D,20251009,000000,8.01,8.1,7.78,7.95,833728,0
+EMPD.US,D,20251010,000000,7.99,8.04,7.525,7.59,680006,0
+EMPD.US,D,20251013,000000,7.83,7.8507,7.35,7.45,932313,0
+EMPD.US,D,20251014,000000,7.3,7.44,7.07,7.29,786115,0
+EMPD.US,D,20251015,000000,7.31,7.765,7.11,7.27,1156897,0
+EMPD.US,D,20251016,000000,7.21,7.45,6.84,6.86,1045086,0
+EMPD.US,D,20251017,000000,6.69,6.79,6.45,6.66,969939,0
+EMPD.US,D,20251020,000000,6.82,7.25,6.775,7.01,772070,0
+EMPD.US,D,20251021,000000,7,7.05,6.84,6.96,759042,0
+EMPD.US,D,20251022,000000,6.84,6.84,6.3,6.48,983653,0
+EMPD.US,D,20251023,000000,6.47,6.97,6.47,6.9,867594,0
+EMPD.US,D,20251024,000000,7,7.01,6.705,6.81,646736,0
+EMPD.US,D,20251027,000000,7,7.345,7,7.15,815215,0
+EMPD.US,D,20251028,000000,7.15,7.15,6.87,6.93,700697,0
+EMPD.US,D,20251029,000000,6.9,7.1,6.71,6.91,1181908,0
+EMPD.US,D,20251030,000000,6.87,6.99,6.67,6.69,596094,0
+EMPD.US,D,20251031,000000,6.69,7.11,6.69,6.97,717434,0
+EMPD.US,D,20251103,000000,6.94,7.06,6.74,6.86,1005685,0
+EMPD.US,D,20251104,000000,6.63,6.675,6.22,6.23,928579,0
+EMPD.US,D,20251105,000000,6.23,6.645,6.185,6.61,1350619,0
+EMPD.US,D,20251106,000000,6.63,6.63,6.265,6.38,724121,0
+EMPD.US,D,20251107,000000,6.3,6.49,6.24,6.42,488836,0
+EMPD.US,D,20251110,000000,6.53,6.61,6.45,6.53,519834,0
+EMPD.US,D,20251111,000000,6.6,6.6,6.04,6.1,797607,0
+EMPD.US,D,20251112,000000,6.22,6.44,5.87,5.99,924803,0
+EMPD.US,D,20251113,000000,5.92,6.215,5.85,5.92,666941,0
+EMPD.US,D,20251114,000000,5.76,5.84,5.54,5.56,642496,0
+EMPD.US,D,20251117,000000,5.53,5.61,4.99,5.09,1327638,0
+EMPD.US,D,20251118,000000,5.05,5.2,4.96,5.02,2115301,0
+EMPD.US,D,20251119,000000,4.98,5.04,4.79,4.88,849287,0
+EMPD.US,D,20251120,000000,4.99,5.12,4.63,4.64,1179286,0
+EMPD.US,D,20251121,000000,4.63,4.82,4.51,4.7,1414938,0
+EMPD.US,D,20251124,000000,4.73,4.995,4.695,4.96,1206591,0
+EMPD.US,D,20251125,000000,4.93,4.97,4.82,4.93,603944,0
+EMPD.US,D,20251126,000000,4.96,5.22,4.89,5.18,1277167,0
+EMPD.US,D,20251128,000000,5.23,5.59,5.215,5.4,807793,0
+EMPD.US,D,20251201,000000,5.07,5.07,4.73,4.795,839567,0
+EMPD.US,D,20251202,000000,4.91,5.23,4.81,4.825,1963102,0
+EMPD.US,D,20251203,000000,4.85,4.99,4.72,4.96,1017313,0
+EMPD.US,D,20251204,000000,4.96,5.08,4.88,5.06,594781,0
+EMPD.US,D,20251205,000000,5.05,5.05,4.62,4.7,884957,0
+EMPD.US,D,20251208,000000,4.72,4.87,4.67,4.76,756505,0
+EMPD.US,D,20251209,000000,4.86,5.125,4.73,5.01,911129,0
+EMPD.US,D,20251210,000000,4.96,4.96,4.68,4.85,794269,0
+EMPD.US,D,20251211,000000,4.81,4.82,4.662,4.82,414771,0
+EMPD.US,D,20251212,000000,4.81,4.97,4.64,4.65,632778,0
+EMPD.US,D,20251215,000000,4.655,4.69,4.185,4.21,682811,0
+EMPD.US,D,20251216,000000,4.18,4.41,4.14,4.4,332911,0
+EMPD.US,D,20251217,000000,4.41,4.5,4.16,4.19,609197,0
+EMPD.US,D,20251218,000000,4.29,4.415,4.14,4.18,475954,0
+EMPD.US,D,20251219,000000,4.225,4.41,4.22,4.4,970592,0
+EMPD.US,D,20251222,000000,4.43,4.52,4.26,4.29,789913,0
+EMPD.US,D,20251223,000000,4.25,4.25,4.13,4.18,763774,0
+EMPD.US,D,20251224,000000,4.18,4.18,4.035,4.15,379763,0
+EMPD.US,D,20251226,000000,4.18,4.37,4.145,4.35,409876,0
+EMPD.US,D,20251229,000000,4.3,4.55,4.3,4.41,437743,0
+EMPD.US,D,20251230,000000,4.41,4.6,4.39,4.46,348419,0
+EMPD.US,D,20251231,000000,4.45,4.57,4.41,4.565,332955,0
+EMPD.US,D,20260102,000000,4.58,4.785,4.5501,4.65,314755,0
+EMPD.US,D,20260105,000000,4.75,4.965,4.71,4.92,647490,0
+EMPD.US,D,20260106,000000,4.92,4.98,4.715,4.87,332569,0
+EMPD.US,D,20260107,000000,4.85,4.9,4.65,4.69,321199,0
+EMPD.US,D,20260108,000000,4.66,4.905,4.63,4.8,283158,0
+EMPD.US,D,20260109,000000,4.83,4.8898,4.73,4.81,272383,0
+EMPD.US,D,20260112,000000,4.81,4.87,4.63,4.77,203632,0
+EMPD.US,D,20260113,000000,4.8,4.835,4.56,4.79,684986,0
+EMPD.US,D,20260114,000000,4.81,4.99,4.69,4.95,715403,0
+EMPD.US,D,20260115,000000,4.92,4.945,4.71,4.82,2106553,0
+EMPD.US,D,20260116,000000,4.83,4.91,4.8,4.84,275190,0
+EMPD.US,D,20260120,000000,4.7,4.7,4.125,4.16,2049335,0
+EMPD.US,D,20260121,000000,4.31,4.47,4.145,4.47,2456789,0
+EMPD.US,D,20260122,000000,4.47,4.53,4.26,4.43,613410,0
+EMPD.US,D,20260123,000000,4.44,4.545,4.3,4.53,389897,0
+EMPD.US,D,20260126,000000,4.53,4.7121,4.44,4.67,1571834,0
+EMPD.US,D,20260127,000000,4.67,4.995,4.61,4.97,1010549,0
+EMPD.US,D,20260128,000000,4.99,5.2,4.8,5.09,1262600,0
+EMPD.US,D,20260129,000000,5.09,5.1199,4.68,4.86,766321,0
+EMPD.US,D,20260130,000000,4.79,5.01,4.71,4.91,979972,0
+EMPD.US,D,20260202,000000,4.97,5.04,4.46,4.76,1682638,0
+EMPD.US,D,20260203,000000,4.75,4.85,4.45,4.64,1841337,0
+EMPD.US,D,20260204,000000,4.67,4.72,4.37,4.5,1889558,0
+EMPD.US,D,20260205,000000,4.44,4.44,3.185,3.26,2327645,0
+EMPD.US,D,20260206,000000,3.39,3.995,3.38,3.72,1920240,0
+EMPD.US,D,20260209,000000,3.65,3.925,3.55,3.89,847498,0
+EMPD.US,D,20260210,000000,3.83,3.8899,3.74,3.81,767744,0
+EMPD.US,D,20260211,000000,3.88,3.88,3.5718,3.68,756385,0
+EMPD.US,D,20260212,000000,3.67,3.67,3.44,3.5,744317,0
+EMPD.US,D,20260213,000000,3.62,3.84,3.59,3.76,1204896,0
+EMPD.US,D,20260217,000000,3.77,3.91,3.62,3.86,1187725,0
+EMPD.US,D,20260218,000000,3.83,3.84,3.63,3.7,944301,0
diff --git a/daily/us/nasdaq stocks/1/engs.us.txt b/daily/us/nasdaq stocks/1/engs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3cbe96aa12877ab70877e7a443cb6128cfd38f5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/engs.us.txt	
@@ -0,0 +1,223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENGS.US,D,20250401,000000,4.96,5.58,4.6,4.95,2507998,0
+ENGS.US,D,20250402,000000,4.94,5,4.21,4.89,240662,0
+ENGS.US,D,20250403,000000,4.68,4.85,4.5623,4.6,105871,0
+ENGS.US,D,20250404,000000,4.6,4.825,4.5,4.515,57204,0
+ENGS.US,D,20250407,000000,4.37,4.775,4.37,4.62,133376,0
+ENGS.US,D,20250408,000000,4.73,5.2,4.51,4.84,370379,0
+ENGS.US,D,20250409,000000,4.84,4.93,4.71,4.8,37035,0
+ENGS.US,D,20250410,000000,4.92,4.9691,4.7,4.7707,27804,0
+ENGS.US,D,20250411,000000,4.9,5.1221,4.73,4.88,464286,0
+ENGS.US,D,20250414,000000,4.88,5.4,4.661,5.36,742347,0
+ENGS.US,D,20250415,000000,4.725,5.2288,4.38,4.6466,154426,0
+ENGS.US,D,20250416,000000,4.55,5.155,4.44,4.97,286019,0
+ENGS.US,D,20250417,000000,5.19,6.225,5.01,5.105,89216,0
+ENGS.US,D,20250421,000000,4.9708,5.4479,4.86,5.15,753228,0
+ENGS.US,D,20250422,000000,5.18,6,5.03,5.85,769508,0
+ENGS.US,D,20250423,000000,5.9,7.87,5.87,7.32,316186,0
+ENGS.US,D,20250424,000000,7.45,9.5,7.3,9.14,148820,0
+ENGS.US,D,20250425,000000,9.04,9.5,8.66,9,1339791,0
+ENGS.US,D,20250428,000000,8.93,9.5,8.75,9.49,1583225,0
+ENGS.US,D,20250429,000000,9.49,10.24,8.822,9.56,2165559,0
+ENGS.US,D,20250430,000000,9.56,10.1071,9.17,9.42,334128,0
+ENGS.US,D,20250501,000000,9.36,9.78,8.55,8.86,1510362,0
+ENGS.US,D,20250502,000000,8.93,9.33,8.89,9.2,2173694,0
+ENGS.US,D,20250505,000000,9.17,9.39,1.46,3.09,10232038,0
+ENGS.US,D,20250506,000000,2.45,2.81,2.08,2.62,2439844,0
+ENGS.US,D,20250507,000000,2.68,3.03,2.65,2.78,1143258,0
+ENGS.US,D,20250508,000000,2.7,2.78,2.4101,2.64,743820,0
+ENGS.US,D,20250509,000000,2.65,2.82,2.51,2.77,398816,0
+ENGS.US,D,20250512,000000,2.77,2.95,2.58,2.84,546529,0
+ENGS.US,D,20250513,000000,2.98,2.98,2.6419,2.66,299105,0
+ENGS.US,D,20250514,000000,2.66,2.765,2.38,2.69,514401,0
+ENGS.US,D,20250515,000000,2.74,2.8,2.6,2.78,473579,0
+ENGS.US,D,20250516,000000,2.56,3.1,2.56,2.94,422637,0
+ENGS.US,D,20250519,000000,2.94,2.94,2.75,2.88,129216,0
+ENGS.US,D,20250520,000000,2.97,2.97,2.65,2.74,256806,0
+ENGS.US,D,20250521,000000,2.6942,2.81,2.6,2.72,130284,0
+ENGS.US,D,20250522,000000,2.71,2.8845,2.63,2.77,75521,0
+ENGS.US,D,20250523,000000,2.73,3.11,2.6407,2.91,1360734,0
+ENGS.US,D,20250527,000000,2.91,2.9499,2.75,2.86,331820,0
+ENGS.US,D,20250528,000000,2.89,3.05,2.76,3,1887513,0
+ENGS.US,D,20250529,000000,3.05,3.05,2.91,3,123170,0
+ENGS.US,D,20250530,000000,3,3.1,2.87,3.05,103834,0
+ENGS.US,D,20250602,000000,3.09,3.7118,2.7801,3.11,1159212,0
+ENGS.US,D,20250603,000000,3.03,3.13,2.8,2.89,112834,0
+ENGS.US,D,20250604,000000,2.83,3.05,2.83,2.97,136043,0
+ENGS.US,D,20250605,000000,2.96,3.1,2.85,2.95,234394,0
+ENGS.US,D,20250606,000000,2.9,3.02,2.9,2.96,34081,0
+ENGS.US,D,20250609,000000,3.03,3.275,2.9201,3.2,73685,0
+ENGS.US,D,20250610,000000,3.2,3.35,3.1382,3.22,42747,0
+ENGS.US,D,20250611,000000,3.31,3.42,3.0826,3.34,488922,0
+ENGS.US,D,20250612,000000,3.34,3.47,3.11,3.2,633425,0
+ENGS.US,D,20250613,000000,3.28,3.43,1.36,2.41,3748707,0
+ENGS.US,D,20250616,000000,2.11,2.1393,1.6121,1.74,536525,0
+ENGS.US,D,20250617,000000,1.66,1.85,1.52,1.78,1002378,0
+ENGS.US,D,20250618,000000,1.66,1.91,1.66,1.89,118386,0
+ENGS.US,D,20250620,000000,1.95,2.09,1.67,1.67,205872,0
+ENGS.US,D,20250623,000000,1.67,1.81,1.6,1.63,172956,0
+ENGS.US,D,20250624,000000,1.63,1.78,1.51,1.73,175906,0
+ENGS.US,D,20250625,000000,1.74,1.8,1.61,1.67,50733,0
+ENGS.US,D,20250626,000000,1.61,1.78,1.6,1.67,70708,0
+ENGS.US,D,20250627,000000,1.67,1.715,1.61,1.68,79515,0
+ENGS.US,D,20250630,000000,1.71,1.78,1.6662,1.75,91675,0
+ENGS.US,D,20250701,000000,1.75,1.82,1.7,1.76,74244,0
+ENGS.US,D,20250702,000000,1.84,1.85,1.71,1.78,23051,0
+ENGS.US,D,20250703,000000,1.75,1.785,1.73,1.77,4660,0
+ENGS.US,D,20250707,000000,2.27,2.7,2.06,2.44,4323164,0
+ENGS.US,D,20250708,000000,2.12,2.12,1.83,2.03,1303795,0
+ENGS.US,D,20250709,000000,1.98,2.24,1.97,2.08,234030,0
+ENGS.US,D,20250710,000000,2.04,2.15,1.91,2.1,331364,0
+ENGS.US,D,20250711,000000,2.04,2.188,2.0101,2.11,93746,0
+ENGS.US,D,20250714,000000,2.2,2.2,2.06,2.09,86148,0
+ENGS.US,D,20250715,000000,2.1,2.17,2.06,2.11,133415,0
+ENGS.US,D,20250716,000000,2.08,2.18,1.8766,2.17,284233,0
+ENGS.US,D,20250717,000000,2.16,2.19,2.14,2.15,26834,0
+ENGS.US,D,20250718,000000,2.15,2.18,2.09,2.12,50060,0
+ENGS.US,D,20250721,000000,2.13,2.16,2.06,2.09,98569,0
+ENGS.US,D,20250722,000000,2.09,2.21,2.06,2.18,77330,0
+ENGS.US,D,20250723,000000,2.2,2.8999,2.18,2.68,1012189,0
+ENGS.US,D,20250724,000000,2.48,3.1461,2.4312,3.1,2507484,0
+ENGS.US,D,20250725,000000,3.06,3.14,2.77,3.03,416544,0
+ENGS.US,D,20250728,000000,2.94,3.086,2.94,3.05,244291,0
+ENGS.US,D,20250729,000000,3.02,3.16,3.02,3.1,238910,0
+ENGS.US,D,20250730,000000,3.05,3.198,3.04,3.14,139359,0
+ENGS.US,D,20250731,000000,3.14,3.25,3.059,3.16,171747,0
+ENGS.US,D,20250801,000000,3.15,3.29,3.02,3.11,1529299,0
+ENGS.US,D,20250804,000000,3.11,3.17,3.01,3.06,139061,0
+ENGS.US,D,20250805,000000,3.05,3.15,3.0384,3.08,80522,0
+ENGS.US,D,20250806,000000,3.13,3.13,2.9,3.01,80039,0
+ENGS.US,D,20250807,000000,3,3.05,2.83,2.87,39498,0
+ENGS.US,D,20250808,000000,2.86,2.88,2.655,2.8,82629,0
+ENGS.US,D,20250811,000000,2.83,2.9499,2.73,2.74,59519,0
+ENGS.US,D,20250812,000000,2.77,2.8941,2.675,2.84,45927,0
+ENGS.US,D,20250813,000000,2.65,3,2.62,2.94,52515,0
+ENGS.US,D,20250814,000000,2.94,4.63,2.94,3.36,1070529,0
+ENGS.US,D,20250815,000000,3.22,3.8699,3.1801,3.54,98991,0
+ENGS.US,D,20250818,000000,3.65,3.65,2.8,3.42,55627,0
+ENGS.US,D,20250819,000000,3.42,3.7,3.36,3.47,42483,0
+ENGS.US,D,20250820,000000,3.45,3.9,3.03,3.41,66533,0
+ENGS.US,D,20250821,000000,3.4434,3.5446,3.0742,3.32,5744,0
+ENGS.US,D,20250822,000000,3.36,4.05,3.305,4,94273,0
+ENGS.US,D,20250825,000000,3.81,4.28,3.66,4.2,666576,0
+ENGS.US,D,20250826,000000,4.26,4.35,4.01,4.31,144994,0
+ENGS.US,D,20250827,000000,4.25,4.4609,4.01,4.23,76824,0
+ENGS.US,D,20250828,000000,4.23,4.42,4.07,4.25,45358,0
+ENGS.US,D,20250829,000000,4.27,4.59,3.7,4.41,991324,0
+ENGS.US,D,20250902,000000,4.4,4.8,4.4,4.58,119635,0
+ENGS.US,D,20250903,000000,4.56,4.6688,4.33,4.36,145465,0
+ENGS.US,D,20250904,000000,4.3,4.73,4.01,4.59,784984,0
+ENGS.US,D,20250905,000000,4.56,4.5999,4.32,4.33,154625,0
+ENGS.US,D,20250908,000000,4.0675,4.2925,3.89,4.24,496388,0
+ENGS.US,D,20250909,000000,4.18,6.18,4.0103,5.71,756252,0
+ENGS.US,D,20250910,000000,5.3,6.81,5.2501,6.03,619429,0
+ENGS.US,D,20250911,000000,6.12,7.95,5.78,6.49,718328,0
+ENGS.US,D,20250912,000000,6.38,7.42,6.11,6.76,524661,0
+ENGS.US,D,20250915,000000,6.93,7.49,6.76,7.3,2631105,0
+ENGS.US,D,20250916,000000,7.12,7.3,5.5401,7.3,704729,0
+ENGS.US,D,20250917,000000,7,7.5953,6.77,7.26,310114,0
+ENGS.US,D,20250918,000000,7.26,7.4,7.1,7.22,96130,0
+ENGS.US,D,20250919,000000,7.2,7.45,7.15,7.45,557242,0
+ENGS.US,D,20250922,000000,7.44,7.5,7.33,7.46,369080,0
+ENGS.US,D,20250923,000000,7.49,7.68,7.25,7.39,856302,0
+ENGS.US,D,20250924,000000,7.39,7.58,6.6304,7.05,1520906,0
+ENGS.US,D,20250925,000000,7,7,6.63,6.81,48032,0
+ENGS.US,D,20250926,000000,6.98,7,6.59,6.59,75853,0
+ENGS.US,D,20250929,000000,6.54,6.69,6.14,6.41,85500,0
+ENGS.US,D,20250930,000000,6.41,6.48,6.1973,6.2,38391,0
+ENGS.US,D,20251001,000000,6.3,7,6.1725,6.73,46151,0
+ENGS.US,D,20251002,000000,6.7,7,6.4999,6.92,23814,0
+ENGS.US,D,20251003,000000,6.99,6.99,6.48,6.83,42355,0
+ENGS.US,D,20251006,000000,6.97,7.48,6.6,7.3,100640,0
+ENGS.US,D,20251007,000000,7.3,7.52,7.1034,7.11,551633,0
+ENGS.US,D,20251008,000000,7.31,7.8,7.31,7.8,662413,0
+ENGS.US,D,20251009,000000,7.99,7.99,7.35,7.43,427630,0
+ENGS.US,D,20251010,000000,7.49,7.55,7.25,7.43,1385468,0
+ENGS.US,D,20251013,000000,7.43,7.66,7.25,7.45,442746,0
+ENGS.US,D,20251014,000000,7.35,8.225,7.35,7.95,507516,0
+ENGS.US,D,20251015,000000,8.19,8.19,7.58,8.05,371066,0
+ENGS.US,D,20251016,000000,8.05,8.3,7.72,7.86,71650,0
+ENGS.US,D,20251017,000000,7.86,7.98,7.73,7.91,748994,0
+ENGS.US,D,20251020,000000,7.66,8.1,7.6407,7.91,459493,0
+ENGS.US,D,20251021,000000,7.99,8.21,7.89,8.15,573415,0
+ENGS.US,D,20251022,000000,8.2,8.2,7.6,8.06,641045,0
+ENGS.US,D,20251023,000000,8.07,9.2,8.025,8.78,627638,0
+ENGS.US,D,20251024,000000,8.72,8.83,8.3,8.35,47407,0
+ENGS.US,D,20251027,000000,8.48,8.62,7.98,8.27,38584,0
+ENGS.US,D,20251028,000000,8.33,8.79,8.33,8.49,16400,0
+ENGS.US,D,20251029,000000,8.63,8.8023,8.5,8.75,15795,0
+ENGS.US,D,20251030,000000,8.7162,8.74,8.51,8.67,17381,0
+ENGS.US,D,20251031,000000,8.7,9.19,8.63,8.98,1069311,0
+ENGS.US,D,20251103,000000,9.05,10.32,8.738,9.88,165404,0
+ENGS.US,D,20251104,000000,9.87,11.12,9.66,11.01,469954,0
+ENGS.US,D,20251105,000000,10.88,12.29,10.88,12.22,148691,0
+ENGS.US,D,20251106,000000,12.3,12.48,2.25,3.96,10458189,0
+ENGS.US,D,20251107,000000,2.31,2.64,1.74,1.8,2800069,0
+ENGS.US,D,20251110,000000,1.44,1.47,1.08,1.18,2528890,0
+ENGS.US,D,20251111,000000,1.07,1.26,1.0604,1.13,927902,0
+ENGS.US,D,20251112,000000,1.12,1.56,1.0501,1.325,1475153,0
+ENGS.US,D,20251113,000000,1.32,1.98,1.31,1.62,2809578,0
+ENGS.US,D,20251114,000000,1.7,2.2313,1.63,1.71,2176962,0
+ENGS.US,D,20251117,000000,1.75,1.93,1.73,1.87,874394,0
+ENGS.US,D,20251118,000000,1.85,2.15,1.6701,1.77,527144,0
+ENGS.US,D,20251119,000000,1.72,1.8,1.31,1.44,415333,0
+ENGS.US,D,20251120,000000,1.43,1.59,1.39,1.49,263577,0
+ENGS.US,D,20251121,000000,1.54,1.59,1.4102,1.43,347901,0
+ENGS.US,D,20251124,000000,1.43,1.46,1.24,1.24,216295,0
+ENGS.US,D,20251125,000000,1.18,1.35,1.11,1.2,599102,0
+ENGS.US,D,20251126,000000,1.21,1.2984,1.21,1.26,55906,0
+ENGS.US,D,20251128,000000,1.23,1.27,1.16,1.17,109284,0
+ENGS.US,D,20251201,000000,1.18,1.18,1.031,1.05,412381,0
+ENGS.US,D,20251202,000000,1.04,1.05,0.9401,0.9401,434243,0
+ENGS.US,D,20251203,000000,0.95,1.08,0.95,0.98,1475287,0
+ENGS.US,D,20251204,000000,0.98,0.9989,0.9025,0.91,274954,0
+ENGS.US,D,20251205,000000,0.9,0.9395,0.8,0.8001,354579,0
+ENGS.US,D,20251208,000000,0.82,0.95,0.82,0.88,208972,0
+ENGS.US,D,20251209,000000,0.9,0.93,0.8767,0.9037,60159,0
+ENGS.US,D,20251210,000000,0.8852,0.9,0.81,0.81,132498,0
+ENGS.US,D,20251211,000000,0.8394,0.8395,0.7,0.7352,430795,0
+ENGS.US,D,20251212,000000,0.755,0.755,0.7,0.7003,149028,0
+ENGS.US,D,20251215,000000,0.6983,0.73,0.6308,0.64,148816,0
+ENGS.US,D,20251216,000000,0.6728,0.69,0.57,0.689,365547,0
+ENGS.US,D,20251217,000000,0.6891,0.7399,0.6891,0.7125,53928,0
+ENGS.US,D,20251218,000000,0.731,0.819,0.731,0.819,272578,0
+ENGS.US,D,20251219,000000,0.817,0.8349,0.7643,0.7984,89265,0
+ENGS.US,D,20251222,000000,0.8,1.1899,0.8,1.05,1576336,0
+ENGS.US,D,20251223,000000,0.9632,1.05,0.85,0.8801,286697,0
+ENGS.US,D,20251224,000000,0.89,0.9,0.854,0.854,68976,0
+ENGS.US,D,20251226,000000,0.8099,0.8712,0.7101,0.8182,151938,0
+ENGS.US,D,20251229,000000,0.8,0.84,0.783,0.79,69470,0
+ENGS.US,D,20251230,000000,0.7801,0.85,0.77,0.792,93060,0
+ENGS.US,D,20251231,000000,0.792,0.942,0.792,0.8517,94190,0
+ENGS.US,D,20260102,000000,0.8889,0.899,0.8254,0.8454,46506,0
+ENGS.US,D,20260105,000000,0.81,0.879999,0.81,0.8491,41391,0
+ENGS.US,D,20260106,000000,0.8568,0.9005,0.8463,0.8798,57495,0
+ENGS.US,D,20260107,000000,0.8544,0.893749,0.845,0.8507,47408,0
+ENGS.US,D,20260108,000000,0.843,0.898909,0.843,0.845,24079,0
+ENGS.US,D,20260109,000000,0.845,0.94,0.845,0.9364,110830,0
+ENGS.US,D,20260112,000000,0.86,1.16,0.86,1.04,358021,0
+ENGS.US,D,20260113,000000,1.04,1.04,0.9853,1.03,75115,0
+ENGS.US,D,20260114,000000,1.1,1.14,1,1.03,103863,0
+ENGS.US,D,20260115,000000,1.02,1.0932,1,1.03,59514,0
+ENGS.US,D,20260116,000000,1.07,1.07,1,1.04,29529,0
+ENGS.US,D,20260120,000000,1,1.03,0.97,0.99,41438,0
+ENGS.US,D,20260121,000000,0.99,1.02,0.92,0.9559,33799,0
+ENGS.US,D,20260122,000000,0.96,0.99,0.9301,0.97,33268,0
+ENGS.US,D,20260123,000000,1,1.19,0.9501,1.15,161351,0
+ENGS.US,D,20260126,000000,1.15,1.15,0.9901,1.05,34941,0
+ENGS.US,D,20260127,000000,1.07,1.08,0.96,0.9904,61888,0
+ENGS.US,D,20260128,000000,1,1.05,0.96,0.9885,30694,0
+ENGS.US,D,20260129,000000,0.96,1.0396,0.94,0.9805,68249,0
+ENGS.US,D,20260130,000000,0.9511,0.975989,0.9099,0.9227,47312,0
+ENGS.US,D,20260202,000000,0.9,0.99,0.9,0.94,43981,0
+ENGS.US,D,20260203,000000,0.99,1.01,0.9,0.9886,178243,0
+ENGS.US,D,20260204,000000,0.9886,0.9886,0.71,0.8876,342061,0
+ENGS.US,D,20260205,000000,0.8615,0.8782,0.7527,0.7856,78198,0
+ENGS.US,D,20260206,000000,0.8,0.99,0.8,0.93,119590,0
+ENGS.US,D,20260209,000000,0.9121,0.9305,0.83,0.9201,46302,0
+ENGS.US,D,20260210,000000,0.93,0.93,0.9,0.93,10753,0
+ENGS.US,D,20260211,000000,0.870401,0.92,0.85,0.9,48834,0
+ENGS.US,D,20260212,000000,0.8253,0.9186,0.8253,0.9,49051,0
+ENGS.US,D,20260213,000000,0.9,0.9,0.85,0.9,17984,0
+ENGS.US,D,20260217,000000,0.9,0.9599,0.8501,0.9549,44653,0
+ENGS.US,D,20260218,000000,0.96,0.964951,0.8802,0.9566,54460,0
diff --git a/daily/us/nasdaq stocks/1/ensc.us.txt b/daily/us/nasdaq stocks/1/ensc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69d2e440a0320a2a4289d56bd213036782f529cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ensc.us.txt	
@@ -0,0 +1,1647 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENSC.US,D,20180226,000000,34740,34740,34740,34740,2.7777777680556,0
+ENSC.US,D,20180314,000000,34452,34452,34380,34380,4.1663888743065,0
+ENSC.US,D,20180320,000000,34380,34380,34380,34380,233.74999918188,0
+ENSC.US,D,20180323,000000,34380,34488,34380,34488,0.33666666548833,0
+ENSC.US,D,20180326,000000,34380,34560,34380,34560,12.222222179444,0
+ENSC.US,D,20180327,000000,34560,34740,34416,34560,2.8611111010972,0
+ENSC.US,D,20180402,000000,34740,34740,34740,34740,0.22222222144444,0
+ENSC.US,D,20180420,000000,34560,34560,34560,34560,31.111111002222,0
+ENSC.US,D,20180424,000000,34740,34740,34380,34380,0.34055555436361,0
+ENSC.US,D,20180511,000000,34596,34740,34596,34632,125.09749956216,0
+ENSC.US,D,20180605,000000,34668,34668,34668,34668,0.027777777680556,0
+ENSC.US,D,20180619,000000,34812,34812,34812,34812,0.055277777584306,0
+ENSC.US,D,20180620,000000,34776,34776,34776,34776,138.88888840278,0
+ENSC.US,D,20180621,000000,34776,34776,34776,34776,1.4105555506186,0
+ENSC.US,D,20180625,000000,34776,34776,34776,34776,0.083333333041667,0
+ENSC.US,D,20180626,000000,34776,34812,34776,34776,55.555555361111,0
+ENSC.US,D,20180627,000000,34776,34812,34776,34776,164.30555498049,0
+ENSC.US,D,20180628,000000,34776,34776,34776,34776,43.222222070944,0
+ENSC.US,D,20180629,000000,34776,34776,34776,34776,27.777777680556,0
+ENSC.US,D,20180702,000000,34776,34776,34776,34776,0.055555555361111,0
+ENSC.US,D,20180703,000000,34740,34740,34740,34740,74.074166407404,0
+ENSC.US,D,20180705,000000,34848,34848,34776,34776,0.055555555361111,0
+ENSC.US,D,20180711,000000,34776,34776,34776,34776,55.277777584306,0
+ENSC.US,D,20180717,000000,34848,35100,34848,35100,76.873055286503,0
+ENSC.US,D,20180719,000000,34884,34884,34884,34884,0.027777777680556,0
+ENSC.US,D,20180720,000000,34884,34884,34884,34884,55.555555361111,0
+ENSC.US,D,20180725,000000,34920,34920,34920,34920,0.25055555467861,0
+ENSC.US,D,20180727,000000,34920,34920,34920,34920,0.082777777488056,0
+ENSC.US,D,20180731,000000,34920,34920,34920,34920,13.888888840278,0
+ENSC.US,D,20180801,000000,34920,34920,34920,34920,1.3891666618046,0
+ENSC.US,D,20180806,000000,34920,34920,34920,34920,27.777777680556,0
+ENSC.US,D,20180808,000000,34920,34920,34920,34920,6.9444444201389,0
+ENSC.US,D,20180810,000000,34848,34956,34848,34956,84.722221925694,0
+ENSC.US,D,20180816,000000,34920,34920,34920,34920,69.722221978194,0
+ENSC.US,D,20180831,000000,34884,34884,34884,34884,32.444722108666,0
+ENSC.US,D,20180904,000000,34884,34920,34884,34884,0.23611111028472,0
+ENSC.US,D,20180912,000000,34884,34884,34884,34884,2.4066666582433,0
+ENSC.US,D,20180918,000000,35100,35100,35064,35100,53.784444256199,0
+ENSC.US,D,20180919,000000,35100,35100,35100,35100,41.666666520833,0
+ENSC.US,D,20180921,000000,34920,34920,34920,34920,5.1944444262639,0
+ENSC.US,D,20180924,000000,35100,35100,35100,35100,27.777777680556,0
+ENSC.US,D,20181001,000000,35064,35064,35064,35064,0.083333333041667,0
+ENSC.US,D,20181002,000000,35100,35100,35064,35064,0.055555555361111,0
+ENSC.US,D,20181011,000000,34992,34992,34992,34992,0.12888888843778,0
+ENSC.US,D,20181015,000000,35028,35028,35028,35028,0.37111110981222,0
+ENSC.US,D,20181023,000000,35028,35028,35028,35028,156.11111056472,0
+ENSC.US,D,20181024,000000,35028,35064,35028,35028,12.749999955375,0
+ENSC.US,D,20181105,000000,34632.3,34632.3,34632.3,34632.3,0.27777777680556,0
+ENSC.US,D,20181109,000000,34992,34992,34992,34992,2.7861111013597,0
+ENSC.US,D,20181112,000000,34992.3,35064,34992,35064,1.6944444385139,0
+ENSC.US,D,20181115,000000,35064,35100,35064,35100,20.963611037738,0
+ENSC.US,D,20181116,000000,35280,35280,35280,35280,0.27777777680556,0
+ENSC.US,D,20181119,000000,35280,35280,35280,35280,0.27777777680556,0
+ENSC.US,D,20181121,000000,35028,35064,35028,35064,8.8722221911694,0
+ENSC.US,D,20181127,000000,35136,35136,35136,35136,0.27777777680556,0
+ENSC.US,D,20181128,000000,35136,35136,35136,35136,6.9444444201389,0
+ENSC.US,D,20181129,000000,35136,35136,35136,35136,0.27777777680556,0
+ENSC.US,D,20181130,000000,35136,35136,35136,35136,0.27777777680556,0
+ENSC.US,D,20181204,000000,35208,35316,35208,35316,8.8888888577778,0
+ENSC.US,D,20181206,000000,35316,35316,35316,35316,0.27777777680556,0
+ENSC.US,D,20181207,000000,35208,35208,35100,35100,0.36111110984722,0
+ENSC.US,D,20181210,000000,35100,35460,35028,35460,0.36111110984722,0
+ENSC.US,D,20181211,000000,35208,35388,35208,35388,51.254722042831,0
+ENSC.US,D,20181212,000000,35388,35388,35388,35388,0.027777777680556,0
+ENSC.US,D,20181214,000000,35316,35316,35316,35316,55.555555361111,0
+ENSC.US,D,20181217,000000,35316,35388,35064,35388,15.29388883536,0
+ENSC.US,D,20181220,000000,35028,35424,35028,35424,0.47222222056944,0
+ENSC.US,D,20181224,000000,35316,35424,35316,35316,0.22222222144444,0
+ENSC.US,D,20181226,000000,35316,35316,35316,35316,1.6388888831528,0
+ENSC.US,D,20181231,000000,35424,35460,35352,35352,7.8055555282361,0
+ENSC.US,D,20190108,000000,35352,35460,35352,35460,31.222222112944,0
+ENSC.US,D,20190111,000000,35460,35712,35460,35712,20.104166596302,0
+ENSC.US,D,20190118,000000,35712,35712,35712,35712,2.7777777680556,0
+ENSC.US,D,20190124,000000,35676,35676,35676,35676,163.3149994284,0
+ENSC.US,D,20190129,000000,35712,35928,35712,35748,192.47777710411,0
+ENSC.US,D,20190131,000000,35784,35784,35784,35784,34.722222100694,0
+ENSC.US,D,20190204,000000,35748,35748,35748,35748,0.14666666615333,0
+ENSC.US,D,20190205,000000,35820,36000,35820,36000,0.46611110947972,0
+ENSC.US,D,20190206,000000,35721.7,35721.7,35712,35712,0.47666666499833,0
+ENSC.US,D,20190208,000000,35748,35748,35460,35460,0.11138888849903,0
+ENSC.US,D,20190211,000000,35748,35748,35640,35640,0.11111111072222,0
+ENSC.US,D,20190213,000000,35784,35820,35784,35820,0.16666666608333,0
+ENSC.US,D,20190214,000000,35784,36000,35784,35964,0.40583333191292,0
+ENSC.US,D,20190226,000000,35990.2,35990.2,35784,35784,7.1105555306686,0
+ENSC.US,D,20190305,000000,35784,35964,35784,35964,4.3347222070507,0
+ENSC.US,D,20190307,000000,35856,35856,35856,35856,0.61277777563306,0
+ENSC.US,D,20190308,000000,35856,35856,35856,35856,1.3888888840278,0
+ENSC.US,D,20190311,000000,36000,36000,36000,36000,0.27777777680556,0
+ENSC.US,D,20190312,000000,36000,36000,36000,36000,0.55555555361111,0
+ENSC.US,D,20190313,000000,35928,35928,35856,35928,5.7377777576956,0
+ENSC.US,D,20190318,000000,35928,36036,35928,36036,15.795277722494,0
+ENSC.US,D,20190319,000000,36036,36072,36036,36036,1.6222222165444,0
+ENSC.US,D,20190320,000000,36000,36000,36000,36000,1.0530555518699,0
+ENSC.US,D,20190321,000000,36000,36000,36000,36000,0.24749999913375,0
+ENSC.US,D,20190325,000000,36036,36036,36036,36036,14.20694439472,0
+ENSC.US,D,20190326,000000,36144,36144,36072,36131.1,15.828055500157,0
+ENSC.US,D,20190401,000000,36216,36216,36216,36216,0.30888888780778,0
+ENSC.US,D,20190409,000000,36036,36144,36036,36144,15.444444390389,0
+ENSC.US,D,20190410,000000,36180,36180,36180,36180,0.027777777680556,0
+ENSC.US,D,20190411,000000,36180,36180,36180,36180,2.2777777698056,0
+ENSC.US,D,20190412,000000,36360,36360,36360,36360,0.30555555448611,0
+ENSC.US,D,20190415,000000,36288,36288,36252,36252,0.52583333149292,0
+ENSC.US,D,20190416,000000,36252,36252,36252,36252,0.070833333085417,0
+ENSC.US,D,20190418,000000,36252,36281.8,36252,36252.3,29.972222117319,0
+ENSC.US,D,20190422,000000,36216,36216,36216,36216,2.3919444360726,0
+ENSC.US,D,20190423,000000,36216,36216,36216,36216,1.2222222179444,0
+ENSC.US,D,20190424,000000,36216,36252,36216,36252,8.8327777468631,0
+ENSC.US,D,20190425,000000,36288,36288,36288,36288,0.038888888752778,0
+ENSC.US,D,20190429,000000,36227.5,36227.5,36227.5,36227.5,0.27777777680556,0
+ENSC.US,D,20190509,000000,36180,36180,36180,36180,0.027777777680556,0
+ENSC.US,D,20190514,000000,36216,36360,36216,36360,21.833333256917,0
+ENSC.US,D,20190515,000000,36252,36252,36252,36252,41.666666520833,0
+ENSC.US,D,20190516,000000,36252,36360,36252,36324,84.472221926569,0
+ENSC.US,D,20190517,000000,36360,36360,36360,36360,6.9999999755,0
+ENSC.US,D,20190520,000000,36252,36396,36252,36396,6.9930555310799,0
+ENSC.US,D,20190521,000000,36432,36432,36324,36360,75.350833069609,0
+ENSC.US,D,20190523,000000,36324,36360,36324,36360,0.249999999125,0
+ENSC.US,D,20190524,000000,36360,36360,36360,36360,0.058611110905972,0
+ENSC.US,D,20190528,000000,36396,36396,36396,36396,13.805555507236,0
+ENSC.US,D,20190529,000000,36432,36432,36432,36432,0.27527777681431,0
+ENSC.US,D,20190531,000000,36324,36504,36324,36437.1,0.18305555491486,0
+ENSC.US,D,20190603,000000,36468,36468,36468,36468,0.027777777680556,0
+ENSC.US,D,20190604,000000,36360,36360,36360,36360,0.25083333245542,0
+ENSC.US,D,20190606,000000,36396,36396,36396,36396,27.861111013597,0
+ENSC.US,D,20190607,000000,36360,36432,36360,36432,8.6444444141889,0
+ENSC.US,D,20190610,000000,36432,36504,36432,36504,49.999999825,0
+ENSC.US,D,20190612,000000,36540,36540,36482.7,36540,5.71999997998,0
+ENSC.US,D,20190613,000000,36468,36468,36468,36468,69.444444201389,0
+ENSC.US,D,20190618,000000,36540,36612,36540,36612,5.0972222043819,0
+ENSC.US,D,20190624,000000,36612,36612,36612,36612,0.055555555361111,0
+ENSC.US,D,20190701,000000,36540,36540,36540,36540,145.91666615596,0
+ENSC.US,D,20190702,000000,36540,36612,36540,36612,770.84833063536,0
+ENSC.US,D,20190703,000000,36576,36576,36576,36576,13.888888840278,0
+ENSC.US,D,20190705,000000,36612,36612,36576,36576,0.30555555448611,0
+ENSC.US,D,20190708,000000,36576,36648,36576,36576,142.47777727911,0
+ENSC.US,D,20190710,000000,36648,36648,36648,36648,2.7777777680556,0
+ENSC.US,D,20190711,000000,36684,36684,36576,36576,1.9974999930088,0
+ENSC.US,D,20190712,000000,36576,36612,36540,36540,2.8616666566508,0
+ENSC.US,D,20190716,000000,36684,36720,36684,36720,0.44138888734403,0
+ENSC.US,D,20190719,000000,36612,36720,36612,36720,2.7777777680556,0
+ENSC.US,D,20190722,000000,36720,36792,36720,36792,22.43388881037,0
+ENSC.US,D,20190723,000000,36612,36720,36576,36720,31.833333221917,0
+ENSC.US,D,20190724,000000,36648,36648,36648,36648,0.027777777680556,0
+ENSC.US,D,20190725,000000,36673.5,36720,36673.5,36720,2.9722222118194,0
+ENSC.US,D,20190731,000000,36684,36720,36684,36720,97.777777435556,0
+ENSC.US,D,20190802,000000,36612,36720,36612,36720,3.0277777671806,0
+ENSC.US,D,20190806,000000,36648,36720,36612,36720,28.683888788495,0
+ENSC.US,D,20190808,000000,36720,36792,36648,36792,104.45888852328,0
+ENSC.US,D,20190809,000000,36720,36792,36720,36792,27.916666568958,0
+ENSC.US,D,20190814,000000,36720,36792,36720,36792,14.065277728549,0
+ENSC.US,D,20190815,000000,36792,36792,36792,36792,27.958055457702,0
+ENSC.US,D,20190819,000000,36720,36792,36720,36792,0.20555555483611,0
+ENSC.US,D,20190820,000000,36756,36792,36756,36792,5.6111110914722,0
+ENSC.US,D,20190821,000000,36756,36792,36684,36720,19.614444375794,0
+ENSC.US,D,20190822,000000,36720,36720,36684,36684,34.734722100651,0
+ENSC.US,D,20190823,000000,36792,36792,36792,36792,4.0977777634356,0
+ENSC.US,D,20190826,000000,36864,36864,36841.3,36841.3,0.16666666608333,0
+ENSC.US,D,20190827,000000,36810,36810,36810,36810,2.7816666569308,0
+ENSC.US,D,20190828,000000,36864,36864,36756,36756,0.51944444262639,0
+ENSC.US,D,20190829,000000,36827.7,36827.7,36797.1,36797.1,0.10305555519486,0
+ENSC.US,D,20190903,000000,36720,36828,36720,36756,17.635833271608,0
+ENSC.US,D,20190904,000000,36828,36828,36756.3,36799.2,0.18055555492361,0
+ENSC.US,D,20190905,000000,36819,36864,36819,36864,0.20861111038097,0
+ENSC.US,D,20190906,000000,36864,36864,36837.7,36837.7,0.2749999990375,0
+ENSC.US,D,20190910,000000,36792,36792,36792,36792,0.027777777680556,0
+ENSC.US,D,20190911,000000,36720,36720,36720,36720,0.029166666564583,0
+ENSC.US,D,20190913,000000,36792,36792,36792,36792,13.888888840278,0
+ENSC.US,D,20190917,000000,36792,36792,36792,36792,0.25416666577708,0
+ENSC.US,D,20190918,000000,36828,36864,36792,36792,19.504999931733,0
+ENSC.US,D,20190923,000000,36792,36792,36792,36792,0.027777777680556,0
+ENSC.US,D,20190927,000000,36900,36972,36864,36864,1.8811111045272,0
+ENSC.US,D,20191001,000000,37044,37044,37044,37044,0.083333333041667,0
+ENSC.US,D,20191002,000000,36864,36864,36846,36864,0.86666666363333,0
+ENSC.US,D,20191004,000000,36900,36972,36900,36972,27.811111013772,0
+ENSC.US,D,20191008,000000,36919,36919,36864,36907.2,0.38888888752778,0
+ENSC.US,D,20191016,000000,36936,37008,36936,36936,42.028888741788,0
+ENSC.US,D,20191018,000000,36864,36864,36864,36864,0.027777777680556,0
+ENSC.US,D,20191022,000000,36900,36929.1,36900,36929.1,0.86111110809722,0
+ENSC.US,D,20191023,000000,36900,36900,36900,36900,0.055555555361111,0
+ENSC.US,D,20191025,000000,36900,36948.3,36900,36948.3,0.1249999995625,0
+ENSC.US,D,20191028,000000,36900,36900,36900,36900,0.055555555361111,0
+ENSC.US,D,20191029,000000,36972,37044,36972,37044,236.79305472678,0
+ENSC.US,D,20191104,000000,37080,37080,37080,37080,0.14555555504611,0
+ENSC.US,D,20191107,000000,37044,37044,37008,37008,28.694444344014,0
+ENSC.US,D,20191108,000000,37008,37008,37008,37008,0.91749999678875,0
+ENSC.US,D,20191111,000000,37008,37044,37008,37044,16.667222163887,0
+ENSC.US,D,20191112,000000,37044,37044,37044,37044,27.810555458219,0
+ENSC.US,D,20191113,000000,37044,37044,37044,37044,27.837222124792,0
+ENSC.US,D,20191115,000000,37044,37080,37008,37008,2.4830555468649,0
+ENSC.US,D,20191118,000000,37080,37116,37044,37116,126.14666622515,0
+ENSC.US,D,20191119,000000,37080,37134,37080,37116,120.99027735431,0
+ENSC.US,D,20191120,000000,37152,37152,37116,37116,5.6719444245926,0
+ENSC.US,D,20191129,000000,37188,37188,37152,37152,0.19777777708556,0
+ENSC.US,D,20191202,000000,37188,37188,37188,37188,0.027777777680556,0
+ENSC.US,D,20191204,000000,37152,37188,37152,37188,11.194444405264,0
+ENSC.US,D,20191205,000000,37152,37152,37152,37152,1.6666666608333,0
+ENSC.US,D,20191206,000000,37296,37332,37296,37332,3.6055555429361,0
+ENSC.US,D,20191210,000000,37152,37152,37152,37152,0.27777777680556,0
+ENSC.US,D,20191212,000000,37188,37188,37188,37188,2.9166666564583,0
+ENSC.US,D,20191213,000000,37224,37224,37224,37224,0.82833333043417,0
+ENSC.US,D,20191216,000000,37224,37224,37224,37224,2.9291666564146,0
+ENSC.US,D,20191217,000000,37260,37260,37224,37224,5.5555555361111,0
+ENSC.US,D,20191230,000000,37512,37512,37440,37476,567.24833134796,0
+ENSC.US,D,20191231,000000,37512,37548,37368,37512,117.86861069857,0
+ENSC.US,D,20200102,000000,37476,37512,37476,37512,108.33861073192,0
+ENSC.US,D,20200103,000000,37512,37584,37512,37584,0.91749999678875,0
+ENSC.US,D,20200106,000000,37584,37584,37577.8,37584,0.40111110970722,0
+ENSC.US,D,20200107,000000,37581.9,37584,37506.3,37584,1.1658333292529,0
+ENSC.US,D,20200108,000000,37476,37584,37476,37584,60.614999787848,0
+ENSC.US,D,20200109,000000,37476,37584,37476,37548,195.0047215397,0
+ENSC.US,D,20200110,000000,37512,37548,37512,37548,0.55611110916472,0
+ENSC.US,D,20200113,000000,37548,37548,37512,37512.3,273.94499904119,0
+ENSC.US,D,20200114,000000,37476,37548,37476,37512,25.355833244588,0
+ENSC.US,D,20200115,000000,37512,37512,37512,37512,36.111110984722,0
+ENSC.US,D,20200116,000000,37486,37512,37486,37512,0.86583333030292,0
+ENSC.US,D,20200117,000000,37483.2,37512,37483.2,37512,3.6130555429099,0
+ENSC.US,D,20200121,000000,37532.5,37548,37476,37548,63.565277555299,0
+ENSC.US,D,20200122,000000,37494,37512,37476,37476,195.68249931511,0
+ENSC.US,D,20200123,000000,37476,37476,37440,37476,273.23166571036,0
+ENSC.US,D,20200124,000000,37440,37548,37404,37512,332.16860994852,0
+ENSC.US,D,20200127,000000,37511.2,37512,37440,37440,56.512777579983,0
+ENSC.US,D,20200128,000000,37440,37440,37440,37440,19.472777709623,0
+ENSC.US,D,20200129,000000,37476,37512,37476,37476,34.111666547276,0
+ENSC.US,D,20200130,000000,37512,37512,37476,37476,14.166666617083,0
+ENSC.US,D,20200131,000000,37548,37548,37476,37476,8.9999999685,0
+ENSC.US,D,20200203,000000,37548,37548,37476,37476,43.833333179917,0
+ENSC.US,D,20200204,000000,37476,37476,37476,37476,11.436388848862,0
+ENSC.US,D,20200205,000000,37548,37548,37476,37548,23.61305547291,0
+ENSC.US,D,20200206,000000,37512,37548,37476,37476,61.435277562754,0
+ENSC.US,D,20200207,000000,37512,37584,37512,37548,20.284722151226,0
+ENSC.US,D,20200210,000000,37512,37548,37512,37548,5.6241666469821,0
+ENSC.US,D,20200211,000000,37548,37584,37548,37584,39.452777639693,0
+ENSC.US,D,20200212,000000,37548,37584,37512,37584,19.990833263365,0
+ENSC.US,D,20200213,000000,37548,37548,37512,37512,18.099722158873,0
+ENSC.US,D,20200218,000000,37476,37476,37476,37476,34.25305543567,0
+ENSC.US,D,20200219,000000,37512,37764,37512,37760.4,5.0883333155242,0
+ENSC.US,D,20200220,000000,37800,38094.1,37445.1,37674.3,0.82333333045167,0
+ENSC.US,D,20200224,000000,37548,37548,37404,37512,4.2188888741228,0
+ENSC.US,D,20200225,000000,37440,37440,37440,37440,0.068611110870972,0
+ENSC.US,D,20200226,000000,37440,37440,37440,37440,0.22694444365014,0
+ENSC.US,D,20200228,000000,37422,37422,37422,37422,0.67888888651278,0
+ENSC.US,D,20200302,000000,37476,37800,37476,37728,0.51166666487583,0
+ENSC.US,D,20200303,000000,37476,37476,37476,37476,0.24833333246417,0
+ENSC.US,D,20200304,000000,37728,37764,37512,37512,40.822777634898,0
+ENSC.US,D,20200305,000000,37512,37512,37440,37440,1.93999999321,0
+ENSC.US,D,20200306,000000,37368,37602,37260,37260,11.643333292582,0
+ENSC.US,D,20200309,000000,37080,37337.4,37080,37080,0.60138888678403,0
+ENSC.US,D,20200310,000000,37080,37116,36000,37116,26.741111017517,0
+ENSC.US,D,20200312,000000,37080,37422,37080,37080,1.749999993875,0
+ENSC.US,D,20200313,000000,37260,37332,37152,37260,183.62305491288,0
+ENSC.US,D,20200316,000000,37332,37332,36900,37083.9,0.50277777601806,0
+ENSC.US,D,20200317,000000,37044,37548.3,36468,36468,71.109721973335,0
+ENSC.US,D,20200318,000000,37080,37080,36900,37080,138.96944395805,0
+ENSC.US,D,20200319,000000,37080,37260,37080,37260,42.396666518278,0
+ENSC.US,D,20200320,000000,37080,37080,32814,36900,3.83999998656,0
+ENSC.US,D,20200323,000000,36540,36540,36360,36360,2.7969444346551,0
+ENSC.US,D,20200324,000000,36576,37117.5,36576,36756,10.161111075547,0
+ENSC.US,D,20200325,000000,36720,36756,36720,36756,0.31194444335264,0
+ENSC.US,D,20200331,000000,39276,39312,38484,39276,0.26388888796528,0
+ENSC.US,D,20200406,000000,37152,37152,37152,37152,4.1938888742103,0
+ENSC.US,D,20200417,000000,37266.1,37482.1,37188,37188,0.189999999335,0
+ENSC.US,D,20200421,000000,37440,37440,37440,37440,0.14916666614458,0
+ENSC.US,D,20200427,000000,37548,37656,37476,37476,0.17861111048597,0
+ENSC.US,D,20200429,000000,37440,37440,37440,37440,0.16666666608333,0
+ENSC.US,D,20200501,000000,37476,37476,37476,37476,0.055555555361111,0
+ENSC.US,D,20200514,000000,37116,37116,37116,37116,0.061111110897222,0
+ENSC.US,D,20200518,000000,44532,44532,40104,40104,0.093055555229861,0
+ENSC.US,D,20200519,000000,38538,38538,38538,38538,0.066666666433333,0
+ENSC.US,D,20200520,000000,38627.7,38627.7,38627.7,38627.7,0.034444444323889,0
+ENSC.US,D,20200522,000000,37458,37514.8,37458,37514.8,0.09749999965875,0
+ENSC.US,D,20200526,000000,37440,37440.3,37440,37440.3,0.14277777727806,0
+ENSC.US,D,20200529,000000,39204,39240,39204,39240,0.067222221986944,0
+ENSC.US,D,20200602,000000,41148,41292,39978,39978,0.19916666596958,0
+ENSC.US,D,20200603,000000,39600,40752,39600,39843.7,0.22888888808778,0
+ENSC.US,D,20200604,000000,36792,39924,36792,39924,0.11249999960625,0
+ENSC.US,D,20200605,000000,41004,41004,39564,39564,0.15666666611833,0
+ENSC.US,D,20200608,000000,37773.7,38664,37773.7,38664,0.24861111024097,0
+ENSC.US,D,20200609,000000,39600,39600,39600,39600,0.099166666319583,0
+ENSC.US,D,20200610,000000,40035.6,40099.3,37944,38160,1.0908333295154,0
+ENSC.US,D,20200611,000000,38160,38160,37980,37980,0.1999999993,0
+ENSC.US,D,20200612,000000,37440,37654.5,37440,37654.5,0.31805555444236,0
+ENSC.US,D,20200615,000000,37548,37584,37476,37499.7,2.8149999901475,0
+ENSC.US,D,20200616,000000,37584,37584,37512,37559.5,2.9222222119944,0
+ENSC.US,D,20200617,000000,37584,47189.5,37584,43164,11.589444403881,0
+ENSC.US,D,20200618,000000,45000,48204,43891.2,46350,15.350833279605,0
+ENSC.US,D,20200619,000000,47628,49227.4,45000,45045,4.6438888726353,0
+ENSC.US,D,20200622,000000,44172,45439.9,40665.3,42660,3.0394444338064,0
+ENSC.US,D,20200623,000000,42840,42840,41400,42300,1.0297222186182,0
+ENSC.US,D,20200624,000000,39960.3,41940,37404,37404,2.2419444365976,0
+ENSC.US,D,20200625,000000,37620,38052,37440,37620,1.7552777716343,0
+ENSC.US,D,20200629,000000,40500,40500,38808,39600,2.5127777689831,0
+ENSC.US,D,20200630,000000,40226.4,45000,38700,42156.3,8.5977777476856,0
+ENSC.US,D,20200701,000000,44280,44280,38880.3,39918.3,3.0911111002922,0
+ENSC.US,D,20200702,000000,41771.8,41771.8,38340,38915.7,3.5761110985947,0
+ENSC.US,D,20200706,000000,41399.7,41400,38718,38718,1.8877777711706,0
+ENSC.US,D,20200707,000000,37836.3,38610,37836.3,38016.3,1.1172222183119,0
+ENSC.US,D,20200708,000000,38808,38808,36737.2,37584,1.1969444402551,0
+ENSC.US,D,20200709,000000,37620,38591.7,36756,37692,2.6552777684843,0
+ENSC.US,D,20200710,000000,37620.3,39239.7,37620.3,38106,2.6849999906025,0
+ENSC.US,D,20200713,000000,38520,40068,37410.9,37656.3,2.4869444357401,0
+ENSC.US,D,20200714,000000,38160,38160,37410.9,38016,0.91555555235111,0
+ENSC.US,D,20200715,000000,38016,38466,38016,38332.8,0.29333333230667,0
+ENSC.US,D,20200716,000000,37800.3,39240,37800.3,39240,5.7544444243039,0
+ENSC.US,D,20200717,000000,37822.6,39060,37800,39060,1.4569444393451,0
+ENSC.US,D,20200720,000000,37985.7,38340,37548,38160,2.3061111030397,0
+ENSC.US,D,20200721,000000,38160,38340,38160,38196,0.73111110855222,0
+ENSC.US,D,20200722,000000,38052,40068,37836,38160,0.51277777598306,0
+ENSC.US,D,20200723,000000,37836,39618,37836,37836,0.42861110961097,0
+ENSC.US,D,20200724,000000,37800.3,40360.6,37800,37800,0.47305555389986,0
+ENSC.US,D,20200727,000000,37548,39729.6,37548,39729.6,0.58527777572931,0
+ENSC.US,D,20200728,000000,38016,38016,38016,38016,0.044444444288889,0
+ENSC.US,D,20200731,000000,37548,37692,37548,37548,2.1808333257004,0
+ENSC.US,D,20200804,000000,37512,38358,37512,38358,0.14611111059972,0
+ENSC.US,D,20200805,000000,37715.4,37715.4,37512,37602,0.14249999950125,0
+ENSC.US,D,20200806,000000,37512,37699.5,37512,37563.4,0.42305555407486,0
+ENSC.US,D,20200807,000000,37512,37644.4,37512,37512,0.85083333035542,0
+ENSC.US,D,20200810,000000,37512,37513,37512,37513,0.75694444179514,0
+ENSC.US,D,20200811,000000,37728,37728,37728,37728,0.071111110862222,0
+ENSC.US,D,20200814,000000,37608.1,37608.1,37512,37512,0.78249999726125,0
+ENSC.US,D,20200817,000000,38106,38106,37512,37620,0.099444444096389,0
+ENSC.US,D,20200819,000000,37512,37512,37512,37512,0.072222221969444,0
+ENSC.US,D,20200820,000000,37512,37513.5,37512,37512,2.5958333242479,0
+ENSC.US,D,20200821,000000,37656,37656,37656,37656,0.031666666555833,0
+ENSC.US,D,20200824,000000,37621.8,37621.8,37621.8,37621.8,0.047777777610556,0
+ENSC.US,D,20200825,000000,37620.3,37620.3,37620,37620,0.37666666534833,0
+ENSC.US,D,20200826,000000,37764,38682,37764,37800,1.5430555501549,0
+ENSC.US,D,20200827,000000,37944,38405.8,37944,38405.8,0.28916666565458,0
+ENSC.US,D,20200828,000000,37620,37620,37620,37620,9.0097221906882,0
+ENSC.US,D,20200831,000000,37656,37656,37656,37656,0.072222221969444,0
+ENSC.US,D,20200901,000000,37620,37800,37620,37800,0.36416666539208,0
+ENSC.US,D,20200902,000000,40376.1,40376.1,38844,38844,0.4349999984775,0
+ENSC.US,D,20200903,000000,38700,38700,38088,38304,0.90305555239486,0
+ENSC.US,D,20200904,000000,38088,38304,38088,38304,0.41666666520833,0
+ENSC.US,D,20200908,000000,38664,40158,37872,37872,1.7311111050522,0
+ENSC.US,D,20200909,000000,39402,39402,38538,38538,0.74444444183889,0
+ENSC.US,D,20200910,000000,37836,37836,37512,37512,1.3638888841153,0
+ENSC.US,D,20200911,000000,37692,37692,37692,37692,0.078888888612778,0
+ENSC.US,D,20200914,000000,37728,37728,37728,37728,0.076388888621528,0
+ENSC.US,D,20200917,000000,37980,38556,37980,38365.9,1.5236111057785,0
+ENSC.US,D,20200918,000000,39420,39420,37980,38124,0.14249999950125,0
+ENSC.US,D,20200921,000000,37800,38736,37800,38736,0.19833333263917,0
+ENSC.US,D,20200922,000000,38628,38962.8,38628,38962.8,0.44555555399611,0
+ENSC.US,D,20200923,000000,39384,39384,38448,38448,0.11111111072222,0
+ENSC.US,D,20200925,000000,37656,37728,37620,37620.3,3.5727777652731,0
+ENSC.US,D,20200928,000000,36900,37980,36720,37980,0.34638888767653,0
+ENSC.US,D,20200929,000000,38520,38520,38484,38520,0.37055555425861,0
+ENSC.US,D,20201001,000000,36432,37890,36396,37890,0.19194444377264,0
+ENSC.US,D,20201002,000000,38862,38862,38862,38862,0.12611111066972,0
+ENSC.US,D,20201005,000000,37656,37656,37656,37656,0.060277777566806,0
+ENSC.US,D,20201007,000000,38028.6,38028.6,38028.6,38028.6,0.11277777738306,0
+ENSC.US,D,20201008,000000,37620,37766.8,37620,37766.8,0.19388888821028,0
+ENSC.US,D,20201014,000000,37800,37800,37800,37800,0.94027777448681,0
+ENSC.US,D,20201015,000000,37800,37800,37800,37800,0.15472222168069,0
+ENSC.US,D,20201019,000000,37836.3,37836.3,37836.3,37836.3,0.028611111010972,0
+ENSC.US,D,20201020,000000,37800,37800,37800,37800,0.030555555448611,0
+ENSC.US,D,20201021,000000,38700,38700,38700,38700,0.069444444201389,0
+ENSC.US,D,20201026,000000,37800,37800,37800,37800,0.16722222163694,0
+ENSC.US,D,20201028,000000,37800,37800,37800,37800,0.18166666603083,0
+ENSC.US,D,20201029,000000,37800,37800,37800,37800,0.13083333287542,0
+ENSC.US,D,20201030,000000,39312,39420,38986.2,38986.2,1.1694444403514,0
+ENSC.US,D,20201102,000000,37800.3,37800.3,37800,37800,0.91666666345833,0
+ENSC.US,D,20201105,000000,37800,37800,37800,37800,0.11138888849903,0
+ENSC.US,D,20201106,000000,37800,37800,37800,37800,0.26833333239417,0
+ENSC.US,D,20201110,000000,37260,37404,37224,37224,6.5022221994644,0
+ENSC.US,D,20201111,000000,37800,37800,37800,37800,0.13888888840278,0
+ENSC.US,D,20201112,000000,37728,37980,37692,37692,0.27944444346639,0
+ENSC.US,D,20201116,000000,38070,38070,37800,37800,0.055555555361111,0
+ENSC.US,D,20201117,000000,37980,37980,37800,37800,0.11861111069597,0
+ENSC.US,D,20201119,000000,37800,37908,37800,37800,1.5069444391701,0
+ENSC.US,D,20201125,000000,37836,37836,37836,37836,0.13166666620583,0
+ENSC.US,D,20201130,000000,38700,40255.2,38700,40255.2,0.50861110933097,0
+ENSC.US,D,20201201,000000,40140,40140,37836,37836,0.94777777446056,0
+ENSC.US,D,20201202,000000,38862,41825.1,38862,41825.1,0.18055555492361,0
+ENSC.US,D,20201203,000000,39600,39600,39600,39600,0.056388888691528,0
+ENSC.US,D,20201204,000000,39312,39312,39240,39240,0.86805555251736,0
+ENSC.US,D,20201207,000000,39564,40451.1,39022.2,39022.2,0.73111110855222,0
+ENSC.US,D,20201208,000000,38880,38880,38109.9,38109.9,0.57722222020194,0
+ENSC.US,D,20201210,000000,42012,42012,40860,40860,0.11166666627583,0
+ENSC.US,D,20201211,000000,40860,46080,40860,46080,1.0702777740318,0
+ENSC.US,D,20201214,000000,44100,44100,43200,43200,0.59555555347111,0
+ENSC.US,D,20201215,000000,40702.3,40702.3,40702.3,40702.3,0.069444444201389,0
+ENSC.US,D,20201216,000000,42300,42300,40680,40680,0.43666666513833,0
+ENSC.US,D,20201217,000000,42300,42300,42300,42300,0.12166666624083,0
+ENSC.US,D,20201218,000000,40500,40500,40500,40500,0.036388888761528,0
+ENSC.US,D,20201221,000000,40494.3,40494.3,40494.3,40494.3,0.090555555238611,0
+ENSC.US,D,20201222,000000,41400,42300,41400,42300,10.249999964125,0
+ENSC.US,D,20201223,000000,45432,47304,43920,47304,1.9627777709081,0
+ENSC.US,D,20201224,000000,48096,48780,46920.3,47790,0.30222222116444,0
+ENSC.US,D,20201228,000000,46375.2,46440,46375.2,46440,0.11944444402639,0
+ENSC.US,D,20201230,000000,41616.3,44417.8,41616.3,44417.8,0.086388888586528,0
+ENSC.US,D,20201231,000000,41616,44764.9,41616,44764.9,0.36694444316014,0
+ENSC.US,D,20210104,000000,44352,44352,44352,44352,0.061111110897222,0
+ENSC.US,D,20210105,000000,41652,42875.7,41634,42875.7,0.31138888779903,0
+ENSC.US,D,20210106,000000,46439.7,46439.7,41796,43704,0.12027777735681,0
+ENSC.US,D,20210107,000000,46439.7,46439.7,41904,42156,0.24861111024097,0
+ENSC.US,D,20210108,000000,46367.7,46367.7,40428,44927.7,0.35666666541833,0
+ENSC.US,D,20210112,000000,43128,45540,42912,45540,0.3249999988625,0
+ENSC.US,D,20210113,000000,44676,47088,43200,46800,1.0022222187144,0
+ENSC.US,D,20210114,000000,45835.2,46548,43092,46548,0.67777777540556,0
+ENSC.US,D,20210115,000000,44892,44892,42372,44891.7,0.19694444375514,0
+ENSC.US,D,20210119,000000,44370,45576,44370,45576,0.25777777687556,0
+ENSC.US,D,20210120,000000,45180,45908.2,45180,45180,0.26527777684931,0
+ENSC.US,D,20210121,000000,45576,45971.7,42192,45936,0.45833333172917,0
+ENSC.US,D,20210125,000000,45288,45378,42192,44280,0.72527777523931,0
+ENSC.US,D,20210126,000000,43884,46656,43884,45527.1,0.66583333100292,0
+ENSC.US,D,20210127,000000,42174,44064,42174,44064,0.19194444377264,0
+ENSC.US,D,20210128,000000,45468,45617.4,45468,45617.4,0.11583333292792,0
+ENSC.US,D,20210129,000000,40716,44784,40716,44784,0.41833333186917,0
+ENSC.US,D,20210201,000000,51084,86364,50256.3,86364,36.009999873965,0
+ENSC.US,D,20210202,000000,77688,77688,65232,69984,17.047222162557,0
+ENSC.US,D,20210203,000000,75060,78480,64800,64836,6.351388866659,0
+ENSC.US,D,20210204,000000,63936,63936,58140,61740,5.5324999806363,0
+ENSC.US,D,20210205,000000,61209,67104,54216.3,59184,3.1819444333076,0
+ENSC.US,D,20210208,000000,60912,65123.7,60912,64062,2.2694444365014,0
+ENSC.US,D,20210209,000000,63804.3,68364,63804.3,64260,1.6936111051835,0
+ENSC.US,D,20210210,000000,63756,65484,60192,62172,1.5180555502424,0
+ENSC.US,D,20210211,000000,63108,67140,56320.9,59400,4.2224999852213,0
+ENSC.US,D,20210212,000000,57204,58558.3,55800,57456,1.6530555497699,0
+ENSC.US,D,20210216,000000,56628,56952,54000,55322.7,1.9238888821553,0
+ENSC.US,D,20210217,000000,53532,53532,50580,52848,2.9936111006335,0
+ENSC.US,D,20210218,000000,51768,52750.5,51768,52488,0.64194444219764,0
+ENSC.US,D,20210219,000000,54720,59400,54000.3,54270,0.95999999664,0
+ENSC.US,D,20210222,000000,59344.9,59344.9,52290.7,52344,0.97083332993542,0
+ENSC.US,D,20210223,000000,50400,50400,43272,49536,4.0419444302976,0
+ENSC.US,D,20210224,000000,47880,50939.7,47880,50939.7,1.3758333285179,0
+ENSC.US,D,20210225,000000,48780,48780,44460,47160,0.98888888542778,0
+ENSC.US,D,20210226,000000,48780,51084,47304,50724,3.4833333211417,0
+ENSC.US,D,20210301,000000,51876,57060,48096,49176,1.9141666599671,0
+ENSC.US,D,20210302,000000,49212,51479.7,45720,48564,2.8341666567471,0
+ENSC.US,D,20210303,000000,46620,46620,41436,41436,1.7030555495949,0
+ENSC.US,D,20210304,000000,45863.7,48492,43920.3,47520,3.9091666529846,0
+ENSC.US,D,20210305,000000,43920,55548,43920,55548,3.069999989255,0
+ENSC.US,D,20210308,000000,50580,50580,45612,48960,1.6338888831703,0
+ENSC.US,D,20210309,000000,47484,54900,47484,53892,2.5238888800553,0
+ENSC.US,D,20210310,000000,52634.5,55079.7,45000,50363.7,4.5644444284689,0
+ENSC.US,D,20210311,000000,48672,51798.9,48600,51048,0.55277777584306,0
+ENSC.US,D,20210312,000000,50400,52163.7,47722.6,50832,0.40333333192167,0
+ENSC.US,D,20210315,000000,47340,47340,47340,47340,0.11305555515986,0
+ENSC.US,D,20210316,000000,48084.1,52883.7,47592,50184,0.57138888688903,0
+ENSC.US,D,20210317,000000,48921.1,50004,48240,50004,0.40472222080569,0
+ENSC.US,D,20210318,000000,49824,49824,49824,49824,0.16472222164569,0
+ENSC.US,D,20210319,000000,49068,49788,45612.3,49752,0.39361110973347,0
+ENSC.US,D,20210322,000000,45072,49535.7,45072,49535.7,0.12416666623208,0
+ENSC.US,D,20210324,000000,46728,46800,42222.6,44999.7,0.18777777712056,0
+ENSC.US,D,20210325,000000,45000,47519.7,41688.3,44444.1,0.45638888729153,0
+ENSC.US,D,20210326,000000,47736,48168,47736,48168,0.32249999887125,0
+ENSC.US,D,20210329,000000,45432,47939.7,45432,47628.3,0.96805555216736,0
+ENSC.US,D,20210330,000000,43920,46584,43848,46511.7,0.33805555437236,0
+ENSC.US,D,20210331,000000,45180,47087.7,44874,47087.7,0.21861111034597,0
+ENSC.US,D,20210401,000000,46692,46692,46296,46296,0.16027777721681,0
+ENSC.US,D,20210405,000000,45041.4,46907.7,45041.4,46907.7,0.11666666625833,0
+ENSC.US,D,20210406,000000,45504,46440,44820,46368,0.469999998355,0
+ENSC.US,D,20210407,000000,46260,46260,46260,46260,0.13027777732181,0
+ENSC.US,D,20210408,000000,46764,46800,45036,46453.3,0.45999999839,0
+ENSC.US,D,20210412,000000,45209.5,46439.7,44820,45784,0.22444444365889,0
+ENSC.US,D,20210413,000000,44955.7,46367.7,44820,46332,0.80138888608403,0
+ENSC.US,D,20210414,000000,45802.8,45802.8,45802.8,45802.8,0.17777777715556,0
+ENSC.US,D,20210416,000000,45684,45756,45684,45756,0.14055555506361,0
+ENSC.US,D,20210420,000000,43047.3,45720,43047.3,45717.9,0.41861110964597,0
+ENSC.US,D,20210422,000000,45313.9,45791.7,43272.7,45791.7,0.20611111038972,0
+ENSC.US,D,20210423,000000,45792,45792,45792,45792,0.075555555291111,0
+ENSC.US,D,20210427,000000,43992,44999.7,43992,44999.7,0.068055555317361,0
+ENSC.US,D,20210430,000000,44640,45828,44640,45828,0.22333333255167,0
+ENSC.US,D,20210503,000000,43919.7,46404,43880.4,46404,0.46694444281014,0
+ENSC.US,D,20210504,000000,43559.7,47412,40176,46690.9,3.0244444338589,0
+ENSC.US,D,20210505,000000,42192,47412,42172.5,47304,0.71111110862222,0
+ENSC.US,D,20210506,000000,43308,47628,43308,46440,0.29472222119069,0
+ENSC.US,D,20210510,000000,45059.7,47088,44902.8,47088,2.1891666590046,0
+ENSC.US,D,20210511,000000,44899.2,46495.8,44640,46440,4.7805555388236,0
+ENSC.US,D,20210512,000000,44689.6,47088,43998.9,47088,1.8319444380326,0
+ENSC.US,D,20210513,000000,47448,47448,47448,47448,0.20611111038972,0
+ENSC.US,D,20210517,000000,45396,47160,43956.3,47088,0.30611111003972,0
+ENSC.US,D,20210518,000000,45090,48564,44316,46116,0.62805555335736,0
+ENSC.US,D,20210520,000000,48564,48564,48564,48564,0.035555555431111,0
+ENSC.US,D,20210521,000000,48564,48564,48564,48564,0.11611111070472,0
+ENSC.US,D,20210524,000000,48384,48420,46332,48420,0.32583333219292,0
+ENSC.US,D,20210525,000000,48922.5,51156,48420,48420,0.59611110902472,0
+ENSC.US,D,20210526,000000,49032,49536,49032,49158,0.11777777736556,0
+ENSC.US,D,20210527,000000,50508,51156,50040,50040,0.51416666486708,0
+ENSC.US,D,20210528,000000,50040,50040,46800,49860,0.22805555475736,0
+ENSC.US,D,20210601,000000,49680,50076,49680,50076,0.44388888733528,0
+ENSC.US,D,20210602,000000,46496.8,50832,46496.8,48276,1.1794444403164,0
+ENSC.US,D,20210629,000000,52164,52164,48600,52164,0.19444444376389,0
+ENSC.US,D,20210630,000000,52164,52164,47700,52164,0.083333333041667,0
+ENSC.US,D,20210702,000000,57240,61632,46476,52200,1.4166666617083,0
+ENSC.US,D,20210706,000000,52128,54000,48564,51840,0.43833333179917,0
+ENSC.US,D,20210707,000000,43200,43200,37872.3,42619.6,12.161666624101,0
+ENSC.US,D,20210708,000000,43164,43200,36072.3,42908.4,10.440555519014,0
+ENSC.US,D,20210709,000000,37488.3,42851.1,37488.3,42553.8,1.3516666619358,0
+ENSC.US,D,20210712,000000,40500,43142.4,37872.3,42456.3,4.7952777609943,0
+ENSC.US,D,20210713,000000,40572,42561.7,37800.3,40695.4,3.8230555421749,0
+ENSC.US,D,20210714,000000,37836,40680,36684,40375.8,0.43305555403986,0
+ENSC.US,D,20210715,000000,36648,37260,35650.8,37260,0.42527777628931,0
+ENSC.US,D,20210716,000000,35298,35460,33876,35100,0.86361110808847,0
+ENSC.US,D,20210719,000000,33984,34777.5,33984,34777.5,0.18777777712056,0
+ENSC.US,D,20210720,000000,34200,34200.3,28838.1,28872,4.078611096836,0
+ENSC.US,D,20210721,000000,27000,30252.9,24372,25560,11.164722183146,0
+ENSC.US,D,20210722,000000,25632,25920,24732,25200,4.1636110965385,0
+ENSC.US,D,20210723,000000,25560,25560,23004,25199.7,3.7788888756628,0
+ENSC.US,D,20210726,000000,22176,24264,22176,22617.3,2.2616666587508,0
+ENSC.US,D,20210727,000000,22176,23220,22176,22464,11.757777736626,0
+ENSC.US,D,20210728,000000,21600,23400,21420,22500,22.409722143788,0
+ENSC.US,D,20210729,000000,21960,22680,19980,20016,11.35999996024,0
+ENSC.US,D,20210730,000000,18900,26064,18036,20340,1870.380826787,0
+ENSC.US,D,20210802,000000,20880,21600,19440,19584,792.22416389391,0
+ENSC.US,D,20210803,000000,19584,20520,16596,17280,619.66666449783,0
+ENSC.US,D,20210804,000000,17208,17280,14580,14724,494.9280538233,0
+ENSC.US,D,20210805,000000,20232,21060,15192,16380,5897.8677571353,0
+ENSC.US,D,20210806,000000,15493.6,15768,14688,15300,312.3149989069,0
+ENSC.US,D,20210809,000000,15120,15300,14727.6,14868,162.31111054302,0
+ENSC.US,D,20210810,000000,14940,15228,12952.1,13680,224.22999921519,0
+ENSC.US,D,20210811,000000,13824,13892.4,12492,12996,151.08999947119,0
+ENSC.US,D,20210812,000000,12996,13244.4,12348,12492,97.929999657245,0
+ENSC.US,D,20210813,000000,11556,12420,10926,11808,164.22888831409,0
+ENSC.US,D,20210816,000000,11772,11772,10152,10440,130.45333287675,0
+ENSC.US,D,20210817,000000,10368,13032,10062,12420,732.29860854808,0
+ENSC.US,D,20210818,000000,11988,12852,11124,11268,182.83444380452,0
+ENSC.US,D,20210819,000000,11412,19656,11340,13788,9148.7035790904,0
+ENSC.US,D,20210820,000000,11664,12600,11160,11736,388.17805419694,0
+ENSC.US,D,20210823,000000,10980,11808,10620,11376,110.89749961186,0
+ENSC.US,D,20210824,000000,11196,11808,11052,11448,118.84166625072,0
+ENSC.US,D,20210825,000000,11412,12024,11232,11556,125.93861067033,0
+ENSC.US,D,20210826,000000,11448,12240,10944,11088,116.56222181425,0
+ENSC.US,D,20210827,000000,11052,11736,10836,11160,87.690833026412,0
+ENSC.US,D,20210830,000000,10980,11448,10926,11052,56.226666469873,0
+ENSC.US,D,20210831,000000,10980,11808,10908,11376,122.27333290538,0
+ENSC.US,D,20210901,000000,11628,11700,11052,11196,57.07999980022,0
+ENSC.US,D,20210902,000000,11232,11592,11232,11440.8,45.868610950571,0
+ENSC.US,D,20210903,000000,11592,12312,11412,12096,108.49472184249,0
+ENSC.US,D,20210907,000000,12528,14328,12207.6,13608,226.5652769848,0
+ENSC.US,D,20210908,000000,13644,13824,12456,12960,107.71694406743,0
+ENSC.US,D,20210909,000000,12600,13176,12420,12780,40.850833190355,0
+ENSC.US,D,20210910,000000,12636,13104,12528,12600,29.443888785835,0
+ENSC.US,D,20210913,000000,12600,12888,11508.5,11952,46.208333171604,0
+ENSC.US,D,20210914,000000,11700,12204,10944,11340,42.778333183609,0
+ENSC.US,D,20210915,000000,11376,11772,10872,11052,24.404166581252,0
+ENSC.US,D,20210916,000000,11016,11628,11016,11196,30.156111005565,0
+ENSC.US,D,20210917,000000,11232,13176,10620,10620,225.15222143419,0
+ENSC.US,D,20210920,000000,10836,12060,10836,11052,69.864166422145,0
+ENSC.US,D,20210921,000000,11016,17208,11016,16380,3786.9005423014,0
+ENSC.US,D,20210922,000000,14040,16128,13392,15516,830.02666376155,0
+ENSC.US,D,20210923,000000,14832,20052,13428,16884,3547.4638764727,0
+ENSC.US,D,20210924,000000,17280,18612,15120,16164,658.75833102768,0
+ENSC.US,D,20210927,000000,15012,15660,13968,14256,430.0347207171,0
+ENSC.US,D,20210928,000000,14112,14364,12276,12636,235.66277695296,0
+ENSC.US,D,20210929,000000,13104,13140,11052,11412,275.78972125695,0
+ENSC.US,D,20210930,000000,11232,11241.4,10764,10908,124.49388845316,0
+ENSC.US,D,20211001,000000,11016,11052,10116,10332,190.98666599821,0
+ENSC.US,D,20211004,000000,10404,10440,8820.36,8892,218.69666590123,0
+ENSC.US,D,20211005,000000,9072,9333.36,8244,8424,155.68972167731,0
+ENSC.US,D,20211006,000000,8244,9072,8028,9072,113.42166626969,0
+ENSC.US,D,20211007,000000,8856,9360,8820,8964,71.668888638048,0
+ENSC.US,D,20211008,000000,8820,9468,8460,8532,52.292499816976,0
+ENSC.US,D,20211011,000000,8544.6,8856,8460,8460,48.524722052386,0
+ENSC.US,D,20211012,000000,8928,9144,8388,8820,125.42944400544,0
+ENSC.US,D,20211013,000000,8928,9072,8676,8820,83.454721930127,0
+ENSC.US,D,20211014,000000,9396,10260,8676,8928,382.76583199366,0
+ENSC.US,D,20211015,000000,9072,9288,8460,8532,116.9963884794,0
+ENSC.US,D,20211018,000000,8496,9036,8496,8712,71.194444195264,0
+ENSC.US,D,20211019,000000,8604,9108,8532,8784,60.541110899217,0
+ENSC.US,D,20211020,000000,8748,9288,8748,8892,79.21999972273,0
+ENSC.US,D,20211021,000000,8928,9216,8640,8784,76.491666398946,0
+ENSC.US,D,20211022,000000,8748,8802,8028,8028,148.49027725807,0
+ENSC.US,D,20211025,000000,7992,8136,7596,7848,104.03305519144,0
+ENSC.US,D,20211026,000000,8100,8820,7632,8532,482.52499831116,0
+ENSC.US,D,20211027,000000,8316,8388,7776,7884,92.218055232789,0
+ENSC.US,D,20211028,000000,8028,8280,7884,8208,31.381388779054,0
+ENSC.US,D,20211029,000000,8172,8333.64,7794,7920,52.791944259673,0
+ENSC.US,D,20211101,000000,7920,8316,7776,8208,53.998888699893,0
+ENSC.US,D,20211102,000000,8100,8105.4,7740,7920,39.798055416262,0
+ENSC.US,D,20211103,000000,7956,8264.88,7776,8100,28.945277676469,0
+ENSC.US,D,20211104,000000,8172,8280,7848,8280,53.188055369397,0
+ENSC.US,D,20211105,000000,8028,8355.96,8028,8100,34.771944322743,0
+ENSC.US,D,20211108,000000,8208,8208,7992.36,8028,16.938611051826,0
+ENSC.US,D,20211109,000000,7992,8136,7848,7884,27.226388793597,0
+ENSC.US,D,20211110,000000,8064,8244,7776,7884,27.969999902105,0
+ENSC.US,D,20211111,000000,8028,8279.64,7848,8136,18.085555492256,0
+ENSC.US,D,20211112,000000,8028,8136,7920,7956,15.109722169338,0
+ENSC.US,D,20211115,000000,8028,8028,7452,7704,72.57388863488,0
+ENSC.US,D,20211116,000000,7236,7353,5436,5454,266.10583240197,0
+ENSC.US,D,20211117,000000,5868,6552,5760,6462,592.00583126131,0
+ENSC.US,D,20211118,000000,6408,6480,5688,5976,107.43805517953,0
+ENSC.US,D,20211119,000000,5940,6012,5688,5706,59.760555346394,0
+ENSC.US,D,20211122,000000,5688,5727.6,4932,5004,79.4802774996,0
+ENSC.US,D,20211123,000000,5076,6012,4968,5904,189.71333266934,0
+ENSC.US,D,20211124,000000,5868,6120,5544,6120,58.448333128764,0
+ENSC.US,D,20211126,000000,6120,6192.36,5688,5688,33.457499882899,0
+ENSC.US,D,20211129,000000,5832,6154.56,5688,5724,31.91388877719,0
+ENSC.US,D,20211130,000000,6192,6192,5508,5688,37.175277647664,0
+ENSC.US,D,20211201,000000,5724,5796,5256,5292,30.423888782405,0
+ENSC.US,D,20211202,000000,5148,5292,4968,4968,36.283610984118,0
+ENSC.US,D,20211203,000000,5076,5256,4500,4500,38.670277642432,0
+ENSC.US,D,20211206,000000,4500.36,5292,4500,4860,52.694444260014,0
+ENSC.US,D,20211207,000000,4968,12671.6,4896,11484,40900.607912404,0
+ENSC.US,D,20211208,000000,8208,11448,7668,10728,6522.1130327282,0
+ENSC.US,D,20211209,000000,19476,22572,16092,17892,32652.164885717,0
+ENSC.US,D,20211210,000000,15660,19188,13716,15948,3823.3385977294,0
+ENSC.US,D,20211213,000000,15192,17640,13068,13068,936.94694116514,0
+ENSC.US,D,20211214,000000,12573,13422.2,10512,12600,525.4574981609,0
+ENSC.US,D,20211215,000000,13032,15300,12240,14796,1387.873050698,0
+ENSC.US,D,20211216,000000,14508,14580,11340,11772,451.02388731031,0
+ENSC.US,D,20211217,000000,11340,12636,10080,10656,491.03610939248,0
+ENSC.US,D,20211220,000000,10656,12168,10152,10404,337.67916548479,0
+ENSC.US,D,20211221,000000,10764,11664,10296,11664,279.4430545775,0
+ENSC.US,D,20211222,000000,11304,22356,10980,17424,4883.0185940206,0
+ENSC.US,D,20211223,000000,20790,25200,17501.4,18432,15766.35216704,0
+ENSC.US,D,20211227,000000,16272,17424,14256,14688,910.65305236826,0
+ENSC.US,D,20211228,000000,14976,18432,14112,15948,2395.0369360618,0
+ENSC.US,D,20211229,000000,15732,17028,14940,15840,704.0686086469,0
+ENSC.US,D,20211230,000000,15516,16992,15228,15912,681.82444205805,0
+ENSC.US,D,20211231,000000,15883.2,18216,15714,16920,1075.9566629008,0
+ENSC.US,D,20220103,000000,16956,17568,14796,15444,774.83110839922,0
+ENSC.US,D,20220104,000000,16128,16810.2,14400,14688,553.25722028582,0
+ENSC.US,D,20220105,000000,14641.9,15984,14076,14472,261.8574990835,0
+ENSC.US,D,20220106,000000,14292,18144,13896,17100,5765.69497982,0
+ENSC.US,D,20220107,000000,16524,16920,14076,14364,494.23860938128,0
+ENSC.US,D,20220110,000000,14544,14760,12600,13248,373.77527646956,0
+ENSC.US,D,20220111,000000,13644,14220,12854.9,12924,199.30277708022,0
+ENSC.US,D,20220112,000000,12960,13140,11556,11700,204.78555483881,0
+ENSC.US,D,20220113,000000,11484,12599.6,11196,12420,193.54027710038,0
+ENSC.US,D,20220114,000000,12240,12420,11376,11808,81.512221936929,0
+ENSC.US,D,20220118,000000,11412,12852,10872,12456,268.04888795072,0
+ENSC.US,D,20220119,000000,11016,12240,11016,11160,319.70527665881,0
+ENSC.US,D,20220120,000000,11196,11844,10044,10044,151.91472169052,0
+ENSC.US,D,20220121,000000,9864,9864,8496,8604,150.04138836375,0
+ENSC.US,D,20220124,000000,7899.12,8388,7272,8316,120.07249957975,0
+ENSC.US,D,20220125,000000,8316,8459.64,7308,7380,141.92944394769,0
+ENSC.US,D,20220126,000000,7740,7740,6300,6552,194.90944376226,0
+ENSC.US,D,20220127,000000,6588,6948,5940,5940,94.563888557915,0
+ENSC.US,D,20220128,000000,5832,6120,5616,6012,68.209999761265,0
+ENSC.US,D,20220131,000000,6228,6564.96,6048,6264,65.467499770864,0
+ENSC.US,D,20220201,000000,6336,6480,5976,6228,78.760555279894,0
+ENSC.US,D,20220202,000000,6264,6264,5652,5688,72.472221968569,0
+ENSC.US,D,20220203,000000,5688,5904,5436,5508,56.399444247046,0
+ENSC.US,D,20220204,000000,5508,5940,5364.36,5796,79.89388860926,0
+ENSC.US,D,20220207,000000,5904,6408,5796,6120,80.19972194152,0
+ENSC.US,D,20220208,000000,5940,6192,5796,5832,57.536110909735,0
+ENSC.US,D,20220209,000000,5904,6192.36,5832,6192,38.723888753355,0
+ENSC.US,D,20220210,000000,6192,6228,5832,5832,40.87999985692,0
+ENSC.US,D,20220211,000000,5832,6120,5688,5796,54.703055364095,0
+ENSC.US,D,20220214,000000,5760,5760,5328,5400,63.257777556376,0
+ENSC.US,D,20220215,000000,5400,5580,5364,5400,74.363888628615,0
+ENSC.US,D,20220216,000000,5544,5544,4968,5040,132.9544439791,0
+ENSC.US,D,20220217,000000,5112,5112,4536,4608,152.90527724261,0
+ENSC.US,D,20220218,000000,4644,4644,3888,3906,289.13527676581,0
+ENSC.US,D,20220222,000000,3960,3960,3636,3780,128.90499954883,0
+ENSC.US,D,20220223,000000,3888,4104,3708,3816,71.629999749295,0
+ENSC.US,D,20220224,000000,3312,3924,3121.56,3852,150.98166613823,0
+ENSC.US,D,20220225,000000,3816,4032,3816,3924,39.551388750459,0
+ENSC.US,D,20220228,000000,3816,4176,3780,4032,62.38694422609,0
+ENSC.US,D,20220301,000000,4032,4536,3960,4536,245.9544435836,0
+ENSC.US,D,20220302,000000,4788,4860,4140,4212,142.32638839074,0
+ENSC.US,D,20220303,000000,4356,4428,4032,4068,101.80861075478,0
+ENSC.US,D,20220304,000000,3996,4176,3852,3852,69.573333089827,0
+ENSC.US,D,20220307,000000,3816,3852,3386.16,3456,109.02194406286,0
+ENSC.US,D,20220308,000000,3600,3744,3456,3560.76,73.849166408191,0
+ENSC.US,D,20220309,000000,3528,3888,3528,3870,66.838055321626,0
+ENSC.US,D,20220310,000000,3816,3996,3672,3983.04,86.268055253614,0
+ENSC.US,D,20220311,000000,4068,4104,3924,3960,76.431388621382,0
+ENSC.US,D,20220314,000000,3924,4053.96,3744.36,3780,26.656666573368,0
+ENSC.US,D,20220315,000000,3744,3996,3708,3888,34.815277655924,0
+ENSC.US,D,20220316,000000,3852,4140,3839.4,3888,55.379444250616,0
+ENSC.US,D,20220317,000000,3888,4204.44,3780,3960,94.970833000932,0
+ENSC.US,D,20220318,000000,4104,4572,4086,4428,153.59888835129,0
+ENSC.US,D,20220321,000000,4500,4500,3816,3996,101.92833297658,0
+ENSC.US,D,20220322,000000,4140,4644,4052.52,4356,278.90138791273,0
+ENSC.US,D,20220323,000000,4356,4464,4212,4248,86.913333029137,0
+ENSC.US,D,20220324,000000,4392,4392,4176,4284,72.590277523708,0
+ENSC.US,D,20220325,000000,4320,4320,3852,4068,127.88611066351,0
+ENSC.US,D,20220328,000000,4140,4140,3816,3888,122.72277734825,0
+ENSC.US,D,20220329,000000,3960,3961.08,3780,3888,90.643610793862,0
+ENSC.US,D,20220330,000000,3780,4032,3780,3888,70.70638864142,0
+ENSC.US,D,20220331,000000,3960,4320,3852,4104,135.70166619171,0
+ENSC.US,D,20220401,000000,3888,3997.8,3816,3924,122.76722179254,0
+ENSC.US,D,20220404,000000,3996,4212,3888,4032,128.12194399602,0
+ENSC.US,D,20220405,000000,4104,4968,3960,4788,726.36805301325,0
+ENSC.US,D,20220406,000000,5148,5940,4104,5184,3187.3002666223,0
+ENSC.US,D,20220407,000000,5148,5328,4518,5076,928.80333008254,0
+ENSC.US,D,20220408,000000,5040,5075.64,4014,4068,952.34055222237,0
+ENSC.US,D,20220411,000000,3960,4608,3744,4212,580.25083130246,0
+ENSC.US,D,20220412,000000,3996,4068,3780,3888,304.86861004407,0
+ENSC.US,D,20220413,000000,3888,4428,3816,4212,353.39083209647,0
+ENSC.US,D,20220414,000000,4140,4140,3816,3852,199.79805485627,0
+ENSC.US,D,20220418,000000,3780,4032,3636,3816,207.12305483062,0
+ENSC.US,D,20220419,000000,3708,4176,3566.88,3852,415.5113874346,0
+ENSC.US,D,20220420,000000,3852,3852,3708,3744,107.59305517898,0
+ENSC.US,D,20220421,000000,3798,4031.64,3744,3960,239.25277694039,0
+ENSC.US,D,20220422,000000,3852,3888,3744,3816,111.39611072122,0
+ENSC.US,D,20220425,000000,3816,3852,3672,3744,122.30138846083,0
+ENSC.US,D,20220426,000000,3852,3852,3600,3744,155.3497216785,0
+ENSC.US,D,20220427,000000,3744,3762,3600,3708,105.35888852013,0
+ENSC.US,D,20220428,000000,3672,4050,3600,3960,212.3616659234,0
+ENSC.US,D,20220429,000000,3960,4104,3852,3960,142.13499950253,0
+ENSC.US,D,20220502,000000,4104,4572,3924,4572,305.07388782113,0
+ENSC.US,D,20220503,000000,4608,4608,4032,4068,261.4694435293,0
+ENSC.US,D,20220504,000000,4032,4033.44,3636,3672,377.82888756649,0
+ENSC.US,D,20220505,000000,3636,3672,3312,3432.6,360.14499873949,0
+ENSC.US,D,20220506,000000,3380.4,3452.4,2995.92,3060,291.41305453561,0
+ENSC.US,D,20220509,000000,2980.08,2980.08,2563.2,2675.88,320.22194332366,0
+ENSC.US,D,20220510,000000,2716.56,2751.12,2664.36,2713.68,85.312777479183,0
+ENSC.US,D,20220511,000000,2808,2808,2242.8,2304,207.0838881641,0
+ENSC.US,D,20220512,000000,2304,2591.64,2304,2376,141.46277728266,0
+ENSC.US,D,20220513,000000,2390.04,2588.4,2376,2418.12,147.34166615097,0
+ENSC.US,D,20220516,000000,2412,2412,2278.8,2309.4,128.87861066004,0
+ENSC.US,D,20220517,000000,2343.24,2466,2062.08,2145.6,892.68638576448,0
+ENSC.US,D,20220518,000000,2070,2070,1991.88,1993.68,232.40388807548,0
+ENSC.US,D,20220519,000000,2052,2052,1944.36,1993.32,108.42472184273,0
+ENSC.US,D,20220520,000000,1944,2160,1893.6,1895.76,266.64777684451,0
+ENSC.US,D,20220523,000000,2041.2,2041.56,1848.6,1929.6,79.642777499028,0
+ENSC.US,D,20220524,000000,1906.2,1915.2,1638,1741.32,703.20610864987,0
+ENSC.US,D,20220525,000000,1692.72,1972.8,1692,1889.64,146.97999948557,0
+ENSC.US,D,20220526,000000,1856.88,1980,1818,1854.72,119.73222180316,0
+ENSC.US,D,20220527,000000,1887.12,1944,1793.34,1908.36,146.13916615518,0
+ENSC.US,D,20220531,000000,2026.44,2340,1872,2018.52,259.82611020172,0
+ENSC.US,D,20220601,000000,2268,2299.68,2016,2044.8,140.89833284019,0
+ENSC.US,D,20220602,000000,2036.52,2232,1980,2143.8,82.686666377263,0
+ENSC.US,D,20220603,000000,2088,2232,1890,1959.84,119.65305513677,0
+ENSC.US,D,20220606,000000,1944,1980,1836,1886.4,92.622777453598,0
+ENSC.US,D,20220607,000000,2016,2088,1872,2035.08,87.95972191436,0
+ENSC.US,D,20220608,000000,2032.2,2088,1980,2036.52,85.805833033016,0
+ENSC.US,D,20220609,000000,2052,2087.64,1908,1908,155.73694389937,0
+ENSC.US,D,20220610,000000,1908,1908,1769.76,1782.36,222.45916588806,0
+ENSC.US,D,20220613,000000,1796.4,1796.4,1626.12,1682.28,179.3102771502,0
+ENSC.US,D,20220614,000000,1710,1747.08,1634.4,1656,146.0358328222,0
+ENSC.US,D,20220615,000000,1691.28,1800,1656,1696.32,143.62027727511,0
+ENSC.US,D,20220616,000000,1620,1778.4,1616.4,1728,72.764721967542,0
+ENSC.US,D,20220617,000000,1729.08,1836,1631.52,1631.52,101.31888853427,0
+ENSC.US,D,20220621,000000,1761.48,1761.48,1512.36,1512.36,277.75805458341,0
+ENSC.US,D,20220622,000000,1494,1620,1440,1530,137.21055507532,0
+ENSC.US,D,20220623,000000,1517.76,1680.84,1517.76,1642.32,126.04277733663,0
+ENSC.US,D,20220624,000000,1655.28,1691.28,1638,1659.96,38.05999986679,0
+ENSC.US,D,20220627,000000,1677.96,1830.96,1677.96,1796.4,211.19194370527,0
+ENSC.US,D,20220628,000000,1818,1821.6,1737.36,1748.52,108.76555517488,0
+ENSC.US,D,20220629,000000,1794.96,1908,1728,1806.12,124.94666622935,0
+ENSC.US,D,20220630,000000,1836,3312,1800,3126.24,8767.4938582024,0
+ENSC.US,D,20220701,000000,2410.2,2465.64,1999.8,2048.4,1041.9658296864,0
+ENSC.US,D,20220705,000000,2052.36,2232,1944.36,2098.44,389.25972085982,0
+ENSC.US,D,20220706,000000,2030.4,2159.64,1990.44,2102.4,270.30222127616,0
+ENSC.US,D,20220707,000000,2081.16,2304,2052,2268,210.34305481935,0
+ENSC.US,D,20220708,000000,2255.76,2304,2160.36,2246.04,107.35638851314,0
+ENSC.US,D,20220711,000000,2250,2304,2196,2205,119.98749958004,0
+ENSC.US,D,20220712,000000,2228.4,2304,2207.52,2291.4,95.547221887807,0
+ENSC.US,D,20220713,000000,2268,2332.44,2164.32,2304,214.78249924826,0
+ENSC.US,D,20220714,000000,2304,2315.52,2196,2303.64,85.569166367178,0
+ENSC.US,D,20220715,000000,2289.6,2304,1986.12,2106.36,170.43805495902,0
+ENSC.US,D,20220718,000000,2111.04,2265.48,2044.8,2160,99.426944096453,0
+ENSC.US,D,20220719,000000,2163.6,2232,2160,2194.92,46.123055394125,0
+ENSC.US,D,20220720,000000,2197.08,2265.48,2180.16,2216.16,68.571110871112,0
+ENSC.US,D,20220721,000000,2231.64,2312.82,2196.36,2273.76,57.153333133297,0
+ENSC.US,D,20220722,000000,2304,2304,2145.6,2154.96,43.620277625107,0
+ENSC.US,D,20220725,000000,2195.64,2249.28,2066.4,2152.8,64.056944220245,0
+ENSC.US,D,20220726,000000,2268,2268,2088.36,2167.56,58.589166461605,0
+ENSC.US,D,20220727,000000,2102.4,2188.08,1951.2,1985.4,147.08527726298,0
+ENSC.US,D,20220728,000000,2016,2016.36,1804.32,1872.36,106.77111073741,0
+ENSC.US,D,20220729,000000,1908,1908,1806.84,1853.64,60.479722010543,0
+ENSC.US,D,20220801,000000,1796.4,1796.4,1656,1663.2,108.87583295226,0
+ENSC.US,D,20220802,000000,1728,1746,1656,1678.68,54.996388696402,0
+ENSC.US,D,20220803,000000,1728,1794.24,1665.36,1727.64,72.442221968674,0
+ENSC.US,D,20220804,000000,1695.6,1735.2,1621.8,1710.36,123.08277734699,0
+ENSC.US,D,20220805,000000,1728,1738.8,1415.52,1559.52,313.6538877911,0
+ENSC.US,D,20220808,000000,1551.96,1734.48,1551.96,1650.6,106.85555518156,0
+ENSC.US,D,20220809,000000,1620,2124,1566,1919.88,329.32027662515,0
+ENSC.US,D,20220810,000000,1672.2,1922.76,1656,1922.76,183.91805491184,0
+ENSC.US,D,20220811,000000,1920.6,1980,1764,1809.36,134.65861063981,0
+ENSC.US,D,20220812,000000,1836,1890,1692,1746.36,148.7041661462,0
+ENSC.US,D,20220815,000000,1800,1818,1728,1757.16,80.091666386346,0
+ENSC.US,D,20220816,000000,1818.72,1836,1656,1732.68,79.569999721505,0
+ENSC.US,D,20220817,000000,1732.68,2700,1620,1964.16,3422.6824880206,0
+ENSC.US,D,20220818,000000,1908,1944,1587.96,1620,682.56805316655,0
+ENSC.US,D,20220819,000000,1620,1645.2,1479.96,1498.68,265.79777684749,0
+ENSC.US,D,20220822,000000,1510.56,1541.16,1439.28,1512,226.48583254064,0
+ENSC.US,D,20220823,000000,1555.56,1583.64,1445.4,1472.4,213.15916592061,0
+ENSC.US,D,20220824,000000,1500.48,1619.28,1445.76,1602,245.8813880283,0
+ENSC.US,D,20220825,000000,1620,1620,1512,1566,161.9533327665,0
+ENSC.US,D,20220826,000000,1566,1566,1458,1479.6,76.593333065257,0
+ENSC.US,D,20220829,000000,1476,1503.36,1445.76,1453.68,44.414166511217,0
+ENSC.US,D,20220830,000000,1496.52,1512,1422.04,1459.44,123.28999956849,0
+ENSC.US,D,20220831,000000,1468.8,1620,1416.6,1520.64,255.9544435486,0
+ENSC.US,D,20220901,000000,1473.84,1512,1422,1476.36,86.069721920982,0
+ENSC.US,D,20220902,000000,1476,1476,1440,1476,52.849999815025,0
+ENSC.US,D,20220906,000000,1512,1548,1443.6,1540.8,99.009999653465,0
+ENSC.US,D,20220907,000000,1540.8,1540.8,1440,1449.36,108.50527739801,0
+ENSC.US,D,20220908,000000,1443.96,1485.72,1152,1192.68,490.65166494939,0
+ENSC.US,D,20220909,000000,1174.68,1264.68,1174.68,1233.72,132.72111064659,0
+ENSC.US,D,20220912,000000,1242,1292.4,1188,1216.44,80.771944161746,0
+ENSC.US,D,20220913,000000,1242.72,1648.44,1191.6,1487.16,3226.2983220413,0
+ENSC.US,D,20220914,000000,1542.6,1620,1262.52,1296,1720.9469384211,0
+ENSC.US,D,20220915,000000,1350,1399.68,1208.52,1241.64,595.85194235896,0
+ENSC.US,D,20220916,000000,1256.4,1256.4,954.363,1126.08,862.98138586842,0
+ENSC.US,D,20220919,000000,1142.64,1152,936,987.84,471.36055390579,0
+ENSC.US,D,20220920,000000,1008,1017.36,896.4,900,414.34638743868,0
+ENSC.US,D,20220921,000000,903.6,932.04,846,855.36,204.55222150629,0
+ENSC.US,D,20220922,000000,828,838.8,691.2,804.6,320.24638776803,0
+ENSC.US,D,20220923,000000,726.84,828,721.8,791.64,170.72111051359,0
+ENSC.US,D,20220926,000000,792,863.64,756,804.96,232.12916585421,0
+ENSC.US,D,20220927,000000,828,972,804.6,913.68,385.76305420538,0
+ENSC.US,D,20220928,000000,984.6,984.6,820.8,864,251.32722134258,0
+ENSC.US,D,20220929,000000,900,900,778.68,846,78.325555281416,0
+ENSC.US,D,20220930,000000,810.72,834.837,763.2,774,111.50277738752,0
+ENSC.US,D,20221003,000000,783.72,864,781.2,830.88,138.11999951658,0
+ENSC.US,D,20221004,000000,890.28,892.44,797.4,810.36,119.05027736111,0
+ENSC.US,D,20221005,000000,844.56,846,795.6,802.8,108.51277739798,0
+ENSC.US,D,20221006,000000,819,846,795.96,813.24,92.661944120131,0
+ENSC.US,D,20221007,000000,820.8,831.6,756,792,72.488333079624,0
+ENSC.US,D,20221010,000000,810,828,756,774,55.919722026503,0
+ENSC.US,D,20221011,000000,882,882,756,790.2,93.504444117179,0
+ENSC.US,D,20221012,000000,828,828,730.8,769.68,53.076388703122,0
+ENSC.US,D,20221013,000000,740.88,784.797,701.64,744.48,100.15499964946,0
+ENSC.US,D,20221014,000000,738,773.64,711,745.2,71.89388863726,0
+ENSC.US,D,20221017,000000,746.28,804.237,720,792,245.80305469524,0
+ENSC.US,D,20221018,000000,829.8,954,728.64,853.2,2179.9052701481,0
+ENSC.US,D,20221019,000000,896.04,896.04,748.8,748.8,1084.2002739831,0
+ENSC.US,D,20221020,000000,774,774,683.64,690.12,554.95277583544,0
+ENSC.US,D,20221021,000000,716.04,719.64,618.48,711,503.41249823805,0
+ENSC.US,D,20221024,000000,711,736.917,648,664.2,267.1819435093,0
+ENSC.US,D,20221025,000000,684,754.2,640.8,750.6,1275.2172177589,0
+ENSC.US,D,20221026,000000,910.8,936,667.8,713.88,9597.2852441873,0
+ENSC.US,D,20221027,000000,716.04,792,648.72,784.44,2591.1658242642,0
+ENSC.US,D,20221028,000000,615.6,732.6,592.2,698.4,5380.5999811679,0
+ENSC.US,D,20221031,000000,682.2,684,561.6,581.4,20071.972151971,0
+ENSC.US,D,20221101,000000,568.8,635.4,518.4,601.2,4891.8999828784,0
+ENSC.US,D,20221102,000000,581.4,590.4,509.4,511.2,1391.688884018,0
+ENSC.US,D,20221103,000000,504,513,478.8,495,605.07222010447,0
+ENSC.US,D,20221104,000000,489.6,504,475.2,491.4,523.11110928022,0
+ENSC.US,D,20221107,000000,491.4,500.4,424.8,428.4,769.62221952854,0
+ENSC.US,D,20221108,000000,442.8,442.8,388.8,390.6,837.30555262499,0
+ENSC.US,D,20221109,000000,381.6,387,360,370.8,686.31666426456,0
+ENSC.US,D,20221110,000000,388.8,397.872,367.2,372.6,645.94444218364,0
+ENSC.US,D,20221111,000000,372.6,385.2,342,347.4,590.69999793255,0
+ENSC.US,D,20221114,000000,381.6,458.982,372.6,426.6,50301.133157279,0
+ENSC.US,D,20221115,000000,414,421.2,358.2,388.8,3953.7110972731,0
+ENSC.US,D,20221116,000000,367.2,601.182,365.4,502.2,34940.227655487,0
+ENSC.US,D,20221117,000000,460.8,612,413.1,457.2,38069.899866756,0
+ENSC.US,D,20221118,000000,439.2,442.782,360,369,4750.5499833731,0
+ENSC.US,D,20221121,000000,374.4,448.2,361.8,435.6,13735.694396369,0
+ENSC.US,D,20221122,000000,419.4,495,404.298,475.2,3673.3555426988,0
+ENSC.US,D,20221123,000000,473.4,608.382,451.8,567,5408.7110921806,0
+ENSC.US,D,20221125,000000,583.2,847.8,570.6,615.6,25618.166577003,0
+ENSC.US,D,20221128,000000,608.4,684,500.418,527.4,5326.5777591348,0
+ENSC.US,D,20221129,000000,541.8,577.8,495,507.6,2382.838880549,0
+ENSC.US,D,20221130,000000,496.8,541.8,478.8,522,2909.305545373,0
+ENSC.US,D,20221201,000000,540,559.8,437.4,444.6,4582.0610950739,0
+ENSC.US,D,20221202,000000,424.98,442.8,376.2,387,2789.4555457925,0
+ENSC.US,D,20221205,000000,437.4,442.8,363.6,408.6,33229.888772584,0
+ENSC.US,D,20221206,000000,387,408.6,347.4,401.4,4126.5944300014,0
+ENSC.US,D,20221207,000000,196.2,201.6,180,187.2,22583.116587626,0
+ENSC.US,D,20221208,000000,189,189,173.772,178.2,6962.5166422979,0
+ENSC.US,D,20221209,000000,192.6,225,189,216,18813.527711931,0
+ENSC.US,D,20221212,000000,201.6,203.4,181.8,185.4,6617.2388657286,0
+ENSC.US,D,20221213,000000,185.4,190.8,162,163.818,6267.6666447298,0
+ENSC.US,D,20221214,000000,167.31,167.418,147.906,159.336,3909.0110974296,0
+ENSC.US,D,20221215,000000,161.136,166.302,153,164.862,1537.1388835089,0
+ENSC.US,D,20221216,000000,159.354,190.782,159.354,171.252,4230.5499851931,0
+ENSC.US,D,20221219,000000,178.29,183.6,135,162,9929.2832985806,0
+ENSC.US,D,20221220,000000,155.88,158.4,137.196,142.2,3234.3166553466,0
+ENSC.US,D,20221221,000000,142.2,147.6,136.8,138.69,1601.0388832853,0
+ENSC.US,D,20221222,000000,140.418,141.102,126.882,130.5,2827.4944345482,0
+ENSC.US,D,20221223,000000,136.8,136.8,115.614,129.618,2370.5722139252,0
+ENSC.US,D,20221227,000000,129.78,131.4,126,130.392,597.84999790752,0
+ENSC.US,D,20221228,000000,126,132.48,108.414,110.88,1617.1222165623,0
+ENSC.US,D,20221229,000000,113.4,113.4,106.218,111.618,2168.5055479658,0
+ENSC.US,D,20221230,000000,113.4,145.8,113.4,135,5575.6999804851,0
+ENSC.US,D,20230103,000000,147.6,157.5,138.654,144,3089.9722114073,0
+ENSC.US,D,20230104,000000,135.396,149.4,135.018,145.8,5091.4166488467,0
+ENSC.US,D,20230105,000000,145.71,145.71,135.18,136.872,1702.2944384864,0
+ENSC.US,D,20230106,000000,135.27,138.258,126.018,130.68,1959.8944375848,0
+ENSC.US,D,20230109,000000,131.4,136.332,127.8,135.9,1851.2722157428,0
+ENSC.US,D,20230110,000000,138.6,138.6,129.6,133.2,1253.3944400576,0
+ENSC.US,D,20230111,000000,135,139.5,133.218,136.8,2325.1555474175,0
+ENSC.US,D,20230112,000000,137.7,183.6,136.8,169.2,20386.577706425,0
+ENSC.US,D,20230113,000000,167.4,167.4,133.398,138.69,11182.411071973,0
+ENSC.US,D,20230117,000000,138.582,138.96,125.298,129.6,5184.6777596314,0
+ENSC.US,D,20230118,000000,131.22,133.182,118.8,120.6,3343.0610994104,0
+ENSC.US,D,20230119,000000,120.816,125.406,117.18,119.7,2974.7944340327,0
+ENSC.US,D,20230120,000000,119.7,124.2,113.4,121.95,3639.9055428159,0
+ENSC.US,D,20230123,000000,122.4,131.4,122.4,127.62,2191.7055478846,0
+ENSC.US,D,20230124,000000,128.358,128.358,118.674,121.914,2651.2722129428,0
+ENSC.US,D,20230125,000000,148.842,275.4,135,144.54,401793.64303816,0
+ENSC.US,D,20230126,000000,141.75,154.8,132.75,138.492,25666.138799057,0
+ENSC.US,D,20230127,000000,134.982,136.8,124.398,126.018,15301.849946444,0
+ENSC.US,D,20230130,000000,126,136.26,124.218,127.8,7215.3221969683,0
+ENSC.US,D,20230131,000000,129.6,131.382,119.196,126,6218.3166449026,0
+ENSC.US,D,20230201,000000,125.1,136.8,122.4,128.52,11093.00551673,0
+ENSC.US,D,20230202,000000,141.12,147.6,135.18,140.814,13215.527731523,0
+ENSC.US,D,20230203,000000,131.346,136.8,126.54,128.718,8750.044413819,0
+ENSC.US,D,20230206,000000,129.6,133.2,126,129.294,4009.8555415211,0
+ENSC.US,D,20230207,000000,129.6,130.05,125.1,126.684,10762.033295666,0
+ENSC.US,D,20230208,000000,127.134,127.764,118.8,120.6,6230.0110893061,0
+ENSC.US,D,20230209,000000,120.6,120.6,110.16,115.2,6776.9110873918,0
+ENSC.US,D,20230210,000000,113.418,115.416,106.2,110.016,6229.7888670846,0
+ENSC.US,D,20230213,000000,111.15,113.4,108,108,2980.2611006802,0
+ENSC.US,D,20230214,000000,109.8,110.25,106.542,109.8,2535.2944355709,0
+ENSC.US,D,20230215,000000,112.302,112.302,108.18,109.8,6370.2110888154,0
+ENSC.US,D,20230216,000000,114.678,114.678,108.36,111.6,4080.5777634958,0
+ENSC.US,D,20230217,000000,111.6,111.6,102.6,105.318,3256.2777663808,0
+ENSC.US,D,20230221,000000,109.368,109.368,99.9,101.52,3051.3111004315,0
+ENSC.US,D,20230222,000000,101.52,104.382,93.6,96.66,2600.1499908995,0
+ENSC.US,D,20230223,000000,97.2,102.222,93.69,96.3,1335.0222175496,0
+ENSC.US,D,20230224,000000,94.104,96.1198,92.34,92.3418,1252.7944400597,0
+ENSC.US,D,20230227,000000,91.602,91.602,85.266,86.4,2549.0999910782,0
+ENSC.US,D,20230228,000000,88.2,90,82.026,88.02,2907.6444342677,0
+ENSC.US,D,20230301,000000,88.02,90,82.836,86.4,4344.1222070178,0
+ENSC.US,D,20230302,000000,86.184,102.6,82.944,95.4,13999.199951003,0
+ENSC.US,D,20230303,000000,98.424,99,91.98,95.868,5063.9888711649,0
+ENSC.US,D,20230306,000000,98.568,106.02,94.5,105.102,6516.1666438601,0
+ENSC.US,D,20230307,000000,105.102,123.822,99.18,118.8,19973.466596759,0
+ENSC.US,D,20230308,000000,120.402,120.402,108,111.6,8730.0555250004,0
+ENSC.US,D,20230309,000000,111.6,111.6,104.418,107.064,5307.5499814236,0
+ENSC.US,D,20230310,000000,104.4,111.6,90.9,101.7,5026.1388712974,0
+ENSC.US,D,20230313,000000,99,106.2,94.158,101.556,2607.1555464305,0
+ENSC.US,D,20230314,000000,100.8,111.6,97.2,107.244,2221.6666588908,0
+ENSC.US,D,20230315,000000,104.13,110.682,99,109.08,6233.7277559597,0
+ENSC.US,D,20230316,000000,109.818,133.56,108.162,128.628,47052.244279761,0
+ENSC.US,D,20230317,000000,122.4,126.45,108.468,109.764,12924.811065874,0
+ENSC.US,D,20230320,000000,111.582,118.8,99.27,100.908,9651.3332995537,0
+ENSC.US,D,20230321,000000,101.7,102.582,91.98,98.91,5530.0777584225,0
+ENSC.US,D,20230322,000000,103.716,103.716,90.018,90.306,7992.5444164703,0
+ENSC.US,D,20230323,000000,93.6,93.6,82.98,86.382,4735.8666500911,0
+ENSC.US,D,20230324,000000,85.5,101.7,83.7,97.002,4718.7333168178,0
+ENSC.US,D,20230327,000000,100.8,102.06,91.908,97.2,1950.6055487284,0
+ENSC.US,D,20230328,000000,96.192,105.858,95.4,104.184,3262.22776636,0
+ENSC.US,D,20230329,000000,104.4,105.3,95.4898,102.618,1474.1611059515,0
+ENSC.US,D,20230330,000000,102.456,111.6,98.1,101.862,5500.7444251918,0
+ENSC.US,D,20230331,000000,91.65,91.8915,70.2,72.9,12562.866672948,0
+ENSC.US,D,20230403,000000,77.55,78.9885,66.75,70.5,34134.533350401,0
+ENSC.US,D,20230404,000000,68.7,70.5,50.55,54.15,14413.73334054,0
+ENSC.US,D,20230405,000000,54.3,61.95,49.5,51,19594.266676464,0
+ENSC.US,D,20230406,000000,50.55,60.3285,48.45,53.1,23929.333345298,0
+ENSC.US,D,20230410,000000,53.55,53.85,50.25,53.7,5225.8666692796,0
+ENSC.US,D,20230411,000000,54.3,56.1,52.65,54.3,7663.0666704982,0
+ENSC.US,D,20230412,000000,53.55,58.2,52.5,56.124,13235.200006618,0
+ENSC.US,D,20230413,000000,55.8,59.25,55.05,57.45,4214.7333354407,0
+ENSC.US,D,20230414,000000,57.3,62.2485,55.5,59.8665,10333.9333385,0
+ENSC.US,D,20230417,000000,60.3,74.55,59.3715,70.2,26841.600013421,0
+ENSC.US,D,20230418,000000,70.95,70.95,63.6,64.05,5208.7333359377,0
+ENSC.US,D,20230419,000000,62.85,89.3835,62.55,69.558,295364.46681435,0
+ENSC.US,D,20230420,000000,70.35,71.7,59.85,61.5,13195.466673264,0
+ENSC.US,D,20230421,000000,57.9,59.1,54.09,55.05,7275.2666703043,0
+ENSC.US,D,20230424,000000,55.05,57.6,50.25,52.9695,8306.6000041533,0
+ENSC.US,D,20230425,000000,52.95,55.5,52.65,55.05,1728.8666675311,0
+ENSC.US,D,20230426,000000,55.2,57.75,54,57.45,2613.4000013067,0
+ENSC.US,D,20230427,000000,57,58.8,54.6045,58.5,1990.000000995,0
+ENSC.US,D,20230428,000000,58.05,58.05,52.5,56.25,4571.4666689524,0
+ENSC.US,D,20230501,000000,53.25,55.5,52.5,55.2,1918.6000009593,0
+ENSC.US,D,20230502,000000,54.75,56.1,52.5,53.85,4064.2000020321,0
+ENSC.US,D,20230503,000000,52.8,59.7,51.3,55.8,7283.2666703083,0
+ENSC.US,D,20230504,000000,55.2,57.27,52.5,52.5,1571.2666674523,0
+ENSC.US,D,20230505,000000,52.5,53.805,49.5,50.85,4307.5333354871,0
+ENSC.US,D,20230508,000000,51.6,53.3925,49.5,51.6,7069.0000035345,0
+ENSC.US,D,20230509,000000,98.85,108,57.225,61.65,1848728.3342577,0
+ENSC.US,D,20230510,000000,55.05,63.45,50.25,52.95,166379.53341652,0
+ENSC.US,D,20230511,000000,52.65,53.7,46.5,48,53751.600026876,0
+ENSC.US,D,20230512,000000,48,49.2,46.5,47.25,10351.266671842,0
+ENSC.US,D,20230515,000000,45.75,47.1,42.3,46.2,19752.133343209,0
+ENSC.US,D,20230516,000000,46.35,46.35,43.2,44.55,5752.666669543,0
+ENSC.US,D,20230517,000000,44.1,45.7305,42.45,43.5,11511.666672422,0
+ENSC.US,D,20230518,000000,43.2,43.35,40.8,41.1,6736.4000033682,0
+ENSC.US,D,20230519,000000,41.7,42.6,39,40.8,6219.2666697763,0
+ENSC.US,D,20230522,000000,40.05,40.5,38.4,39.75,6356.6000031783,0
+ENSC.US,D,20230523,000000,38.7,39.738,38.25,38.55,3324.8000016624,0
+ENSC.US,D,20230524,000000,38.1,38.28,35.25,36.45,7797.7333372322,0
+ENSC.US,D,20230525,000000,36.75,36.75,34.35,35.55,4681.6000023408,0
+ENSC.US,D,20230526,000000,35.1,36,34.65,34.8,1899.6666676165,0
+ENSC.US,D,20230530,000000,34.95,35.7165,34.35,35.4,3200.2666682668,0
+ENSC.US,D,20230531,000000,35.4,35.85,34.2,35.55,3272.2000016361,0
+ENSC.US,D,20230601,000000,35.7,36.6,34.5,36.15,2313.4666678234,0
+ENSC.US,D,20230602,000000,36,36.864,35.1,35.4,2363.4666678484,0
+ENSC.US,D,20230605,000000,35.4,36.3,34.95,35.25,2635.6000013178,0
+ENSC.US,D,20230606,000000,35.2815,35.7,34.35,34.95,2649.0666679912,0
+ENSC.US,D,20230607,000000,35.1,36.75,35.1,35.55,3877.6666686055,0
+ENSC.US,D,20230608,000000,35.4,36,34.5,34.8,2588.000001294,0
+ENSC.US,D,20230609,000000,34.8,36.3,33.9,34.4985,2742.9333347048,0
+ENSC.US,D,20230612,000000,34.605,35.583,33.9,34.95,1732.666667533,0
+ENSC.US,D,20230613,000000,35.25,35.55,34.5,34.8,2697.7333346822,0
+ENSC.US,D,20230614,000000,35.55,36.3,35.25,35.25,4367.8000021839,0
+ENSC.US,D,20230615,000000,35.25,35.7,34.65,35.7,2147.0666677402,0
+ENSC.US,D,20230616,000000,35.7,38.097,34.68,35.55,6399.8666698666,0
+ENSC.US,D,20230620,000000,35.55,35.55,33.9,34.35,2791.7333347292,0
+ENSC.US,D,20230621,000000,34.3485,34.3485,32.4,32.7,3672.4666685029,0
+ENSC.US,D,20230622,000000,32.55,32.55,30.9,31.65,3030.2000015151,0
+ENSC.US,D,20230623,000000,31.05,32.25,30.15,30.3,3351.2000016756,0
+ENSC.US,D,20230626,000000,30.3,31.65,28.2,29.1,3028.7333348477,0
+ENSC.US,D,20230627,000000,28.8,29.745,28.5,29.1,3311.7333349892,0
+ENSC.US,D,20230628,000000,28.65,28.8,26.55,27.15,7591.0666704622,0
+ENSC.US,D,20230629,000000,27.45,27.45,26.25,26.55,1522.2666674278,0
+ENSC.US,D,20230630,000000,26.55,29.0715,26.4,27,5160.00000258,0
+ENSC.US,D,20230703,000000,31.2,39.6,30,35.4,766861.40038343,0
+ENSC.US,D,20230705,000000,35.1,35.1,31.2,34.5,53873.800026937,0
+ENSC.US,D,20230706,000000,33.15,33.9,31.5,32.25,12308.266672821,0
+ENSC.US,D,20230707,000000,32.4,32.85,30.45,30.6,14032.866673683,0
+ENSC.US,D,20230710,000000,30.45,30.45,28.5,28.95,12276.333339472,0
+ENSC.US,D,20230711,000000,28.95,31.2,28.5,30,21943.600010972,0
+ENSC.US,D,20230712,000000,30.3,30.75,28.5,28.65,7352.2666703428,0
+ENSC.US,D,20230713,000000,29.25,29.25,27.9,28.35,4951.7333358092,0
+ENSC.US,D,20230714,000000,28.95,29.85,28.5,29.4,5515.0000027575,0
+ENSC.US,D,20230717,000000,29.55,30.3,29.25,29.7,4797.2000023986,0
+ENSC.US,D,20230718,000000,29.25,32.25,29.25,31.2,21915.800010958,0
+ENSC.US,D,20230719,000000,31.65,33.045,30.909,32.1,6501.4666699174,0
+ENSC.US,D,20230720,000000,31.65,32.55,30.9,31.5,5676.1333361714,0
+ENSC.US,D,20230721,000000,32.4,32.4,30.15,31.5,4021.0666686772,0
+ENSC.US,D,20230724,000000,31.65,33.15,30.0015,32.1,10484.333338575,0
+ENSC.US,D,20230725,000000,31.65,33,31.2,32.1,4065.5333353661,0
+ENSC.US,D,20230726,000000,31.8,33,31.8,32.4,4168.8000020844,0
+ENSC.US,D,20230727,000000,33,33,30.9,31.65,2674.3333346705,0
+ENSC.US,D,20230728,000000,32.1,32.25,30.3,30.3,2834.666668084,0
+ENSC.US,D,20230731,000000,30.3,31.05,30,30.375,3549.2000017746,0
+ENSC.US,D,20230801,000000,31.2,32.25,30.3,31.05,3026.8000015134,0
+ENSC.US,D,20230802,000000,30.3,31.035,28.05,29.25,5051.0666691922,0
+ENSC.US,D,20230803,000000,29.25,29.4,28.05,29.25,2931.0000014655,0
+ENSC.US,D,20230804,000000,28.971,29.85,28.2,28.5,1893.4666676134,0
+ENSC.US,D,20230807,000000,27.9,28.95,27.6,28.125,3223.4000016117,0
+ENSC.US,D,20230808,000000,28.2,28.95,27.9,28.35,11738.200005869,0
+ENSC.US,D,20230809,000000,28.05,29.55,28.05,28.65,2650.2000013251,0
+ENSC.US,D,20230810,000000,29.85,29.85,28.6215,29.4,896.5333337816,0
+ENSC.US,D,20230811,000000,29.85,30.75,28.35,28.5,2364.000001182,0
+ENSC.US,D,20230814,000000,28.65,29.7,28.5,29.7,1185.2000005926,0
+ENSC.US,D,20230815,000000,30,30,28.5,29.25,1638.3333341525,0
+ENSC.US,D,20230816,000000,28.8,30,28.0515,29.4,2807.4666680704,0
+ENSC.US,D,20230817,000000,28.86,29.7,28.8015,29.4,932.2666671328,0
+ENSC.US,D,20230818,000000,28.65,30.75,28.026,29.7,5214.8000026074,0
+ENSC.US,D,20230821,000000,30.1485,30.1485,28.893,29.25,1225.8666672796,0
+ENSC.US,D,20230822,000000,29.25,30,28.35,28.65,2109.1333343879,0
+ENSC.US,D,20230823,000000,28.35,29.55,27.6,28.65,2406.8666678701,0
+ENSC.US,D,20230824,000000,29.25,29.3985,27.7515,29.1,2054.000001027,0
+ENSC.US,D,20230825,000000,28.5,28.95,27.75,28.2,1179.4000005897,0
+ENSC.US,D,20230828,000000,27.6,28.5,27.15,27.9,2382.000001191,0
+ENSC.US,D,20230829,000000,28.5,28.95,27.318,27.6,2003.5333343351,0
+ENSC.US,D,20230830,000000,29.25,29.25,27.45,27.6,1713.6666675235,0
+ENSC.US,D,20230831,000000,29.217,29.217,27.6,27.75,1223.0666672782,0
+ENSC.US,D,20230901,000000,28.5,28.5,25.5,27,1746.3333342065,0
+ENSC.US,D,20230905,000000,27.6,28.05,26.4015,27.45,1871.1333342689,0
+ENSC.US,D,20230906,000000,27.225,27.75,26.6025,27.3,887.7333337772,0
+ENSC.US,D,20230907,000000,28.5,28.5,26.25,28.35,3710.4000018552,0
+ENSC.US,D,20230908,000000,28.35,28.35,26.3115,27.3,1481.2666674073,0
+ENSC.US,D,20230911,000000,27,27.9,26.1015,27.9,2020.4000010102,0
+ENSC.US,D,20230912,000000,27.3,27.9,26.55,27.75,1330.4666673319,0
+ENSC.US,D,20230913,000000,28.2,28.35,26.796,27.6,927.0666671302,0
+ENSC.US,D,20230914,000000,27.165,28.05,26.4,26.4,1921.9333342943,0
+ENSC.US,D,20230915,000000,26.4,26.775,25.5,26.25,2869.4000014347,0
+ENSC.US,D,20230918,000000,25.9965,26.55,25.65,25.8,416.9333335418,0
+ENSC.US,D,20230919,000000,27,27,24.219,24.6,1569.7333341182,0
+ENSC.US,D,20230920,000000,25.5,25.5,24,25.05,933.4666671334,0
+ENSC.US,D,20230921,000000,25.05,25.2,22.35,23.85,3148.2000015741,0
+ENSC.US,D,20230922,000000,23.55,23.7,22.5015,22.8,1697.6000008488,0
+ENSC.US,D,20230925,000000,22.65,22.95,21.75,21.75,686.2666670098,0
+ENSC.US,D,20230926,000000,21.15,23.5485,21.15,22.35,3163.9333349153,0
+ENSC.US,D,20230927,000000,21.9,22.5,21.15,21.45,1156.4666672449,0
+ENSC.US,D,20230928,000000,21.45,21.45,19.2675,20.4,2754.3333347105,0
+ENSC.US,D,20230929,000000,20.85,21.15,20.55,20.7,381.333333524,0
+ENSC.US,D,20231002,000000,20.25,20.85,19.95,19.95,905.5333337861,0
+ENSC.US,D,20231003,000000,19.8,19.8,18.675,18.9,1351.5333340091,0
+ENSC.US,D,20231004,000000,19.35,19.35,18.15,18.165,292.5333334796,0
+ENSC.US,D,20231005,000000,18.15,18.45,15.6,16.5,6574.666669954,0
+ENSC.US,D,20231006,000000,17.55,17.55,15.1515,16.2,3565.5333351161,0
+ENSC.US,D,20231009,000000,17.1,17.175,16.5,16.95,1220.1333339434,0
+ENSC.US,D,20231010,000000,17.25,17.9655,16.845,17.475,1048.4000005242,0
+ENSC.US,D,20231011,000000,18.9,18.9,17.25,18.15,1266.1333339664,0
+ENSC.US,D,20231012,000000,19.5,20.1,17.3625,20.1,5226.8000026134,0
+ENSC.US,D,20231013,000000,20.1,22.95,19.5,21.6,30831.066682082,0
+ENSC.US,D,20231016,000000,24.45,27.75,23.25,27.525,100087.60005004,0
+ENSC.US,D,20231017,000000,25.65,26.325,24,24.3,15587.400007794,0
+ENSC.US,D,20231018,000000,25.2,26.25,25.2,25.875,10187.666671761,0
+ENSC.US,D,20231019,000000,25.2,25.2,23.025,23.25,5963.1333363149,0
+ENSC.US,D,20231020,000000,24,24,16.65,18.75,13811.400006906,0
+ENSC.US,D,20231023,000000,20.25,21.3,18,19.05,4892.8666691131,0
+ENSC.US,D,20231024,000000,19.35,19.35,17.13,17.7,3091.4666682124,0
+ENSC.US,D,20231025,000000,18.15,18.2985,15.7515,16.95,6302.666669818,0
+ENSC.US,D,20231026,000000,16.05,18.1485,15,16.05,4160.8000020804,0
+ENSC.US,D,20231027,000000,15.75,16.401,15.0015,15.3,2787.333334727,0
+ENSC.US,D,20231030,000000,15.3,15.5985,12.15,13.5,7464.9333370658,0
+ENSC.US,D,20231031,000000,13.2465,14.7,13.059,13.8165,1034.000000517,0
+ENSC.US,D,20231101,000000,14.16,14.5485,13.2,13.254,1315.8000006579,0
+ENSC.US,D,20231102,000000,13.2,14.25,13.2,13.854,1500.9333340838,0
+ENSC.US,D,20231103,000000,14.1,15.15,14.046,14.85,2573.0666679532,0
+ENSC.US,D,20231106,000000,14.925,16.5,13.6395,15.9,8023.5333373451,0
+ENSC.US,D,20231107,000000,16.8,16.95,13.761,14.25,4367.0666688502,0
+ENSC.US,D,20231108,000000,14.364,15.6,13.2285,13.65,4908.8666691211,0
+ENSC.US,D,20231109,000000,13.2405,14.475,12.7515,12.7515,1363.7333340152,0
+ENSC.US,D,20231110,000000,12.81,12.81,12,12,3278.6000016393,0
+ENSC.US,D,20231113,000000,12.816,12.9,12.3015,12.5025,1308.8666673211,0
+ENSC.US,D,20231114,000000,12.15,13.428,12.003,12.8272,1379.333334023,0
+ENSC.US,D,20231115,000000,12.84,13.5,12.465,13.2315,1355.0666673442,0
+ENSC.US,D,20231116,000000,14.25,14.847,13.518,14.1,22861.733344764,0
+ENSC.US,D,20231117,000000,13.677,14.1,13.575,13.575,2705.4000013527,0
+ENSC.US,D,20231120,000000,13.5,13.8,12.9,13.4985,2367.2000011836,0
+ENSC.US,D,20231121,000000,12.9,13.2,12.45,12.9,3957.1333353119,0
+ENSC.US,D,20231122,000000,12.4515,13.08,12.3,13.08,1662.8666674981,0
+ENSC.US,D,20231124,000000,12.615,13.3568,12.585,13.2,2714.0666680237,0
+ENSC.US,D,20231127,000000,13.2,13.2,12.4785,12.615,1132.2000005661,0
+ENSC.US,D,20231128,000000,13.6815,13.734,11.5515,12.285,22305.666677819,0
+ENSC.US,D,20231129,000000,11.982,12.21,11.4742,12.21,6105.8000030529,0
+ENSC.US,D,20231130,000000,11.85,22.35,11.85,17.1,272804.06680307,0
+ENSC.US,D,20231201,000000,17.1,17.55,12.75,13.665,25513.466679423,0
+ENSC.US,D,20231204,000000,13.2,14.3325,13.164,14.3325,5654.2666694938,0
+ENSC.US,D,20231205,000000,13.872,14.55,13.65,14.175,2830.4666680819,0
+ENSC.US,D,20231206,000000,14.85,14.985,13.98,14.679,2771.2666680523,0
+ENSC.US,D,20231207,000000,14.697,15,14.475,14.7495,1504.666667419,0
+ENSC.US,D,20231208,000000,14.85,17.1,14.85,16.35,4697.4666690154,0
+ENSC.US,D,20231211,000000,16.35,16.35,15.45,16.35,1562.6000007813,0
+ENSC.US,D,20231212,000000,16.35,17.49,15.75,16.2,1941.333334304,0
+ENSC.US,D,20231213,000000,16.65,16.65,15.75,16.35,1395.6000006978,0
+ENSC.US,D,20231214,000000,18.6,19.2,15,15.45,159547.26674644,0
+ENSC.US,D,20231215,000000,15.3,16.95,12.8775,16.65,17933.7333423,0
+ENSC.US,D,20231218,000000,17.1,18.6,15.7365,18,8225.2666707793,0
+ENSC.US,D,20231219,000000,18,18,16.5,16.65,5451.0000027255,0
+ENSC.US,D,20231220,000000,16.2,17.1,15.3,16.65,4496.000002248,0
+ENSC.US,D,20231221,000000,16.65,16.65,15.45,15.9,3698.4666685159,0
+ENSC.US,D,20231222,000000,15.6,16.5,15.4515,15.6,3786.0666685597,0
+ENSC.US,D,20231226,000000,15.45,16.1985,15.3,15.9,2201.8666677676,0
+ENSC.US,D,20231227,000000,16.05,16.173,15.15,15.6,3615.6666684745,0
+ENSC.US,D,20231228,000000,15.6,15.75,15.15,15.45,1670.2000008351,0
+ENSC.US,D,20231229,000000,15.6,15.9,15.3,15.9,4353.0666688432,0
+ENSC.US,D,20240102,000000,15.3135,17.397,15.3135,16.65,4571.7333356192,0
+ENSC.US,D,20240103,000000,16.8,17.1,16.017,16.65,2501.333334584,0
+ENSC.US,D,20240104,000000,17.1,17.5485,15.9,17.25,1790.8000008954,0
+ENSC.US,D,20240105,000000,17.25,17.25,15.6,16.4085,1487.4666674104,0
+ENSC.US,D,20240108,000000,17.55,17.55,15.909,16.8,969.4666671514,0
+ENSC.US,D,20240109,000000,16.95,21.15,16.95,19.95,66845.200033423,0
+ENSC.US,D,20240110,000000,20.4,20.4,18.8535,19.575,11828.733339248,0
+ENSC.US,D,20240111,000000,19.05,21.6,19.05,21.15,17526.66667543,0
+ENSC.US,D,20240112,000000,19.8,21.3,19.6185,20.55,10022.666671678,0
+ENSC.US,D,20240116,000000,20.55,20.8485,15.6015,16.95,14763.400007382,0
+ENSC.US,D,20240117,000000,17.55,19.434,16.65,17.25,8034.9333373508,0
+ENSC.US,D,20240118,000000,17.1,18,17.1,17.85,4216.666668775,0
+ENSC.US,D,20240119,000000,17.55,17.55,16.95,17.1,2124.4666677289,0
+ENSC.US,D,20240122,000000,16.8,19.05,16.5015,17.1,2665.8666679996,0
+ENSC.US,D,20240123,000000,22.35,28.65,20.55,20.85,2762286.4013811,0
+ENSC.US,D,20240124,000000,23.55,30.9,19.575,19.95,838378.26708586,0
+ENSC.US,D,20240125,000000,22.2,24.75,20.9355,22.5,185707.86675952,0
+ENSC.US,D,20240126,000000,23.85,25.35,22.65,23.55,95593.466714463,0
+ENSC.US,D,20240129,000000,23.55,27.45,23.4,24.45,97190.533381929,0
+ENSC.US,D,20240130,000000,24.45,24.8775,21.3,21.6,49522.866691428,0
+ENSC.US,D,20240131,000000,27.975,29.2485,22.2,24.3,1210524.4672719,0
+ENSC.US,D,20240201,000000,23.4,23.55,20.7,22.2,76494.000038247,0
+ENSC.US,D,20240202,000000,21.3,23.4,21.3,23.1,48572.600024286,0
+ENSC.US,D,20240205,000000,22.5,23.4,21.75,22.5,26516.266679925,0
+ENSC.US,D,20240206,000000,22.05,22.47,21,21.15,25388.333346027,0
+ENSC.US,D,20240207,000000,20.85,21,18.18,18.9,41138.933353903,0
+ENSC.US,D,20240208,000000,18,18.45,16.875,17.7,23966.733345317,0
+ENSC.US,D,20240209,000000,17.1,17.6235,15.75,15.9,23156.333344912,0
+ENSC.US,D,20240212,000000,16.05,17.25,16.05,17.1,12295.666672815,0
+ENSC.US,D,20240213,000000,16.5,16.9485,12.75,12.9,84865.133375766,0
+ENSC.US,D,20240214,000000,12.9,13.95,12.9,13.5,31623.000015811,0
+ENSC.US,D,20240215,000000,13.5,14.25,13.2,13.35,19676.000009838,0
+ENSC.US,D,20240216,000000,13.65,13.938,13.2075,13.9365,12007.666672671,0
+ENSC.US,D,20240220,000000,13.8,14.85,13.65,14.247,20219.666676777,0
+ENSC.US,D,20240221,000000,14.4,14.76,13.341,13.95,69389.800034695,0
+ENSC.US,D,20240222,000000,13.5015,14.025,13.05,13.425,17835.333342251,0
+ENSC.US,D,20240223,000000,13.2075,13.779,12.6585,13.35,9822.5333382446,0
+ENSC.US,D,20240226,000000,13.5,13.65,13.065,13.215,7468.4000037342,0
+ENSC.US,D,20240227,000000,13.4955,13.4985,13.065,13.2,13123.066673228,0
+ENSC.US,D,20240228,000000,13.35,14.1,12.879,13.74,15009.000007505,0
+ENSC.US,D,20240229,000000,13.737,14.1735,13.515,13.986,17064.333341866,0
+ENSC.US,D,20240301,000000,13.95,14.25,13.6635,13.8315,13166.600006583,0
+ENSC.US,D,20240304,000000,14.04,14.04,10.875,11.184,61880.533364274,0
+ENSC.US,D,20240305,000000,11.8785,12.495,11.7,12.06,24771.400012386,0
+ENSC.US,D,20240306,000000,11.85,12.3735,11.7075,11.928,10234.933338451,0
+ENSC.US,D,20240307,000000,11.5935,12.15,11.2845,11.79,7801.0000039005,0
+ENSC.US,D,20240308,000000,11.7,12.15,11.4,11.778,10628.466671981,0
+ENSC.US,D,20240311,000000,11.55,11.778,10.9605,11.5065,13059.40000653,0
+ENSC.US,D,20240312,000000,11.505,11.505,10.95,10.995,13246.000006623,0
+ENSC.US,D,20240313,000000,11.1,11.7,10.95,11.25,5118.8666692261,0
+ENSC.US,D,20240314,000000,10.95,11.4975,10.815,11.25,4220.0666687767,0
+ENSC.US,D,20240315,000000,11.25,12.15,11.1,11.904,15606.533341137,0
+ENSC.US,D,20240318,000000,12.75,12.75,12.15,12.15,11449.000005724,0
+ENSC.US,D,20240319,000000,12.435,12.66,12.15,12.4515,5605.6666694695,0
+ENSC.US,D,20240320,000000,12.45,12.4515,12,12.075,5794.666669564,0
+ENSC.US,D,20240321,000000,12.45,12.45,11.715,11.715,7013.8666701736,0
+ENSC.US,D,20240322,000000,12,12.2985,11.7,11.985,4381.5333355241,0
+ENSC.US,D,20240325,000000,12.2895,12.36,11.7,11.9775,8099.8000040499,0
+ENSC.US,D,20240326,000000,11.85,12.36,11.79,12.285,6769.2666700513,0
+ENSC.US,D,20240327,000000,12.15,12.294,12,12,6942.3333368045,0
+ENSC.US,D,20240328,000000,12.1395,12.195,11.265,11.853,8385.333337526,0
+ENSC.US,D,20240401,000000,11.7,12,11.4045,11.7,3783.8000018919,0
+ENSC.US,D,20240402,000000,12.135,12.3405,11.7015,12.15,6539.0000032695,0
+ENSC.US,D,20240403,000000,11.7855,12.225,11.703,12.039,4386.8666688601,0
+ENSC.US,D,20240404,000000,12.15,13.002,12.039,12.645,14879.666674107,0
+ENSC.US,D,20240405,000000,12.1995,12.546,12.0405,12.075,5320.9333359938,0
+ENSC.US,D,20240408,000000,12.15,12.285,11.28,11.7,7084.4666702089,0
+ENSC.US,D,20240409,000000,11.9745,11.9745,11.2815,11.7,4559.8666689466,0
+ENSC.US,D,20240410,000000,11.775,11.9325,11.4,11.7345,5531.2666694323,0
+ENSC.US,D,20240411,000000,11.55,11.55,11.115,11.3062,7757.6000038788,0
+ENSC.US,D,20240412,000000,11.25,11.388,11.1,11.1743,2859.0666680962,0
+ENSC.US,D,20240415,000000,11.1,11.1,9.405,10.1925,16653.800008327,0
+ENSC.US,D,20240416,000000,9.999,10.047,9.465,9.6855,4479.1333355729,0
+ENSC.US,D,20240417,000000,10.2,10.335,9.0045,9.447,7671.2000038356,0
+ENSC.US,D,20240418,000000,9.939,9.939,8.7,8.703,6083.0666697082,0
+ENSC.US,D,20240419,000000,9.1125,9.1125,7.95,8.694,12482.133339574,0
+ENSC.US,D,20240422,000000,8.85,8.85,8.109,8.115,3579.8666684566,0
+ENSC.US,D,20240423,000000,8.25,8.51998,8.115,8.3745,2926.8666681301,0
+ENSC.US,D,20240424,000000,8.394,8.547,8.175,8.379,2866.6000014333,0
+ENSC.US,D,20240425,000000,8.394,8.625,8.13846,8.2005,3983.2000019916,0
+ENSC.US,D,20240426,000000,8.85,9.375,8.2515,8.763,11770.666672552,0
+ENSC.US,D,20240429,000000,9,9.225,8.55,8.895,4718.3333356925,0
+ENSC.US,D,20240430,000000,9,9.4485,8.6295,8.874,2674.6000013373,0
+ENSC.US,D,20240501,000000,8.874,9.144,8.4,9.12,4015.4000020077,0
+ENSC.US,D,20240502,000000,9.132,9.132,8.025,8.535,6632.6000033163,0
+ENSC.US,D,20240503,000000,9,9.075,8.1,8.415,10346.133338506,0
+ENSC.US,D,20240506,000000,8.85,8.9985,8.2515,8.49,4541.2000022706,0
+ENSC.US,D,20240507,000000,8.85,8.925,8.34,8.592,5528.3333360975,0
+ENSC.US,D,20240508,000000,8.55,8.925,8.25,8.4165,6522.000003261,0
+ENSC.US,D,20240509,000000,8.4045,8.6685,8.1225,8.1225,4085.2666687093,0
+ENSC.US,D,20240510,000000,8.4,8.4,7.68,7.86,5588.7333361277,0
+ENSC.US,D,20240513,000000,8.25,8.85,8.25,8.775,22896.200011448,0
+ENSC.US,D,20240514,000000,8.85,8.99998,7.95,8.33175,23473.600011737,0
+ENSC.US,D,20240515,000000,8.1,9.2865,8.1,9.1815,36575.266684954,0
+ENSC.US,D,20240516,000000,9.075,9.75,8.7,9.45,16127.866674731,0
+ENSC.US,D,20240517,000000,9.45,9.7485,9.237,9.36,8803.9333377353,0
+ENSC.US,D,20240520,000000,9.45,11.25,9.3,11.085,53587.666693461,0
+ENSC.US,D,20240521,000000,10.8,11.2155,9.99,10.2,10621.133338644,0
+ENSC.US,D,20240522,000000,10.344,10.35,9.45,9.552,7163.2000035816,0
+ENSC.US,D,20240523,000000,9.255,9.702,8.4015,8.832,15480.933341074,0
+ENSC.US,D,20240524,000000,9,9.15,7.95,8.55,7424.7333370457,0
+ENSC.US,D,20240528,000000,8.7,8.93481,8.43,8.625,4091.4666687124,0
+ENSC.US,D,20240529,000000,8.85,9.15,8.25,9,7136.5333369016,0
+ENSC.US,D,20240530,000000,9.075,9.075,8.3835,8.775,14574.066673954,0
+ENSC.US,D,20240531,000000,8.43,9,8.4,8.625,2180.8000010904,0
+ENSC.US,D,20240603,000000,8.625,9,8.55,8.88,1714.9333341908,0
+ENSC.US,D,20240604,000000,8.85,8.9985,8.2515,8.57394,4174.2666687538,0
+ENSC.US,D,20240605,000000,8.4,8.4,7.854,8.385,11491.066672412,0
+ENSC.US,D,20240606,000000,8.1,8.39998,7.9875,8.2005,23427.133345047,0
+ENSC.US,D,20240607,000000,8.25,8.6595,7.8375,8.1825,6218.000003109,0
+ENSC.US,D,20240610,000000,8.205,8.55,7.842,8.535,8991.0666711622,0
+ENSC.US,D,20240611,000000,7.9545,8.352,7.2,8.2485,6004.2000030021,0
+ENSC.US,D,20240612,000000,7.92,8.25,7.8,8.0385,3548.2666684408,0
+ENSC.US,D,20240613,000000,8.1585,8.25,7.5,7.95,2707.6666680205,0
+ENSC.US,D,20240614,000000,8.1105,8.1105,7.65,7.8,1201.2000006006,0
+ENSC.US,D,20240617,000000,7.8705,8.0235,7.5015,7.9065,2235.8666677846,0
+ENSC.US,D,20240618,000000,8.1105,8.5485,7.9125,8.283,16047.133341357,0
+ENSC.US,D,20240620,000000,8.25,8.4,7.95,8.18221,20344.133343505,0
+ENSC.US,D,20240621,000000,7.95,8.0985,7.305,7.5015,43007.133354837,0
+ENSC.US,D,20240624,000000,7.2,7.94625,7.2,7.875,6668.4666700009,0
+ENSC.US,D,20240625,000000,7.875,8.175,7.43401,7.56,18422.333342545,0
+ENSC.US,D,20240626,000000,7.8,8.1,7.65,8.05498,4997.0000024985,0
+ENSC.US,D,20240627,000000,7.95,8.0535,7.725,8.0385,2724.4000013622,0
+ENSC.US,D,20240628,000000,7.695,8.034,7.1235,7.5975,4896.8000024484,0
+ENSC.US,D,20240701,000000,7.5,7.65,7.05,7.497,7618.3333371425,0
+ENSC.US,D,20240702,000000,7.2075,7.8,6.627,7.1295,5023.7333358452,0
+ENSC.US,D,20240703,000000,6.9195,7.485,6.585,6.75,3809.6666685715,0
+ENSC.US,D,20240705,000000,6.8025,7.05,6.786,6.9,1730.4000008652,0
+ENSC.US,D,20240708,000000,7.0485,7.0485,6.9,6.951,1319.8666673266,0
+ENSC.US,D,20240709,000000,7.05,7.35,6.8865,7.341,1620.3333341435,0
+ENSC.US,D,20240710,000000,7.05,7.34848,6.9015,6.915,3901.333335284,0
+ENSC.US,D,20240711,000000,6.75,7.2,6.75,7.0365,6457.6666698955,0
+ENSC.US,D,20240712,000000,6.945,7.179,6.675,6.9075,7051.6666701925,0
+ENSC.US,D,20240715,000000,6.906,7.05,6.75,6.9225,3055.4000015277,0
+ENSC.US,D,20240716,000000,6.765,7.179,6.759,7.07025,6704.5333366856,0
+ENSC.US,D,20240717,000000,7.0605,7.179,6.9165,7.0215,2945.7333348062,0
+ENSC.US,D,20240718,000000,6.9165,7.17,6.9165,6.927,3223.8000016119,0
+ENSC.US,D,20240719,000000,7.05,7.05,6.4665,6.525,11386.000005693,0
+ENSC.US,D,20240722,000000,6.6,6.7485,5.5665,6.069,15040.80000752,0
+ENSC.US,D,20240723,000000,6.165,6.237,5.7075,5.985,9518.4666714259,0
+ENSC.US,D,20240724,000000,6,6.075,5.64448,5.97675,6925.6666701295,0
+ENSC.US,D,20240725,000000,5.9985,6.3,5.85,6.195,4143.5333354051,0
+ENSC.US,D,20240726,000000,6.114,6.4965,6,6.4185,6245.4000031227,0
+ENSC.US,D,20240729,000000,6.315,7.0875,6.315,6.75,8580.9333376238,0
+ENSC.US,D,20240730,000000,6.5475,6.75,6.54,6.6,4192.0666687627,0
+ENSC.US,D,20240731,000000,6.6,6.792,6.375,6.75,2607.0666679702,0
+ENSC.US,D,20240801,000000,6.744,6.9375,6.45,6.9375,12884.933339776,0
+ENSC.US,D,20240802,000000,6.885,6.885,6.147,6.7725,8002.8000040014,0
+ENSC.US,D,20240805,000000,6.315,6.825,5.865,6.402,2386.4666678599,0
+ENSC.US,D,20240806,000000,6.657,6.657,6.21,6.225,2366.3333345165,0
+ENSC.US,D,20240807,000000,6.474,6.474,5.55,5.7645,12823.933339745,0
+ENSC.US,D,20240808,000000,5.8515,5.8605,5.415,5.517,4925.333335796,0
+ENSC.US,D,20240809,000000,5.55,5.6985,5.49,5.622,2894.4000014472,0
+ENSC.US,D,20240812,000000,5.76,5.8455,5.55,5.835,1207.9333339373,0
+ENSC.US,D,20240813,000000,5.85,6.2565,5.5575,6.1425,9273.8000046369,0
+ENSC.US,D,20240814,000000,5.8965,6.15,5.85,5.8515,4038.6000020193,0
+ENSC.US,D,20240815,000000,5.85,6.3,5.85,5.898,12959.80000648,0
+ENSC.US,D,20240816,000000,5.898,6.063,5.775,6.063,4705.9333356863,0
+ENSC.US,D,20240819,000000,6.1275,6.1485,5.8515,6,5614.8666694741,0
+ENSC.US,D,20240820,000000,5.991,6.15,5.9205,6.1125,2317.9333344923,0
+ENSC.US,D,20240821,000000,6.2265,6.234,6.0705,6.087,2279.333334473,0
+ENSC.US,D,20240822,000000,6.1575,6.225,5.79901,6.15,3236.3333349515,0
+ENSC.US,D,20240823,000000,5.85,6.738,5.85,6.61353,9705.8000048529,0
+ENSC.US,D,20240826,000000,6.75,6.75,6.45,6.57262,4890.666669112,0
+ENSC.US,D,20240827,000000,11.55,12.2175,8.3745,9.666,6340959.1365038,0
+ENSC.US,D,20240828,000000,8.625,9.7515,8.25,9.393,293987.53348033,0
+ENSC.US,D,20240829,000000,6.0975,6.819,5.853,6.1365,369108.06685122,0
+ENSC.US,D,20240830,000000,6,6,5.4,5.92501,61390.133364028,0
+ENSC.US,D,20240903,000000,6,6,5.325,5.4795,36179.40001809,0
+ENSC.US,D,20240904,000000,5.55,5.6985,5.2515,5.6085,24569.800012285,0
+ENSC.US,D,20240905,000000,5.55,5.78475,5.4165,5.625,25324.466679329,0
+ENSC.US,D,20240906,000000,5.556,5.6415,5.415,5.61,13897.000006948,0
+ENSC.US,D,20240909,000000,5.55,5.58,5.1165,5.3775,29175.066681254,0
+ENSC.US,D,20240910,000000,5.325,5.4,5.0295,5.1045,19268.466676301,0
+ENSC.US,D,20240911,000000,5.1,5.2425,4.95,5.025,16096.000008048,0
+ENSC.US,D,20240912,000000,5.214,5.214,4.695,4.725,25247.733345957,0
+ENSC.US,D,20240913,000000,4.8,5.1,4.725,4.89,12042.333339354,0
+ENSC.US,D,20240916,000000,5.0475,5.55,4.8915,5.175,10568.466671951,0
+ENSC.US,D,20240917,000000,5.1015,5.322,5.1,5.2395,13100.733339884,0
+ENSC.US,D,20240918,000000,5.16,5.25,4.95,4.9545,6710.1333366884,0
+ENSC.US,D,20240919,000000,5.103,5.103,4.8225,4.9545,18613.53334264,0
+ENSC.US,D,20240920,000000,4.9815,5.025,4.8,4.833,12767.26667305,0
+ENSC.US,D,20240923,000000,4.728,4.728,4.35,4.41,29309.866681322,0
+ENSC.US,D,20240924,000000,4.431,4.671,4.3665,4.485,11592.200005796,0
+ENSC.US,D,20240925,000000,4.5,4.5,4.3575,4.47,7400.1333370334,0
+ENSC.US,D,20240926,000000,4.5,4.5,3.975,4.0935,18957.800009479,0
+ENSC.US,D,20240927,000000,4.05,4.35,3.978,4.32,29812.200014906,0
+ENSC.US,D,20240930,000000,3.72,3.7455,3.462,3.6,47917.000023958,0
+ENSC.US,D,20241001,000000,3.6,3.612,3.345,3.4215,15895.733341281,0
+ENSC.US,D,20241002,000000,3.45,3.6,3.3645,3.5145,10430.733338549,0
+ENSC.US,D,20241003,000000,3.39,3.5985,3.3705,3.4815,4631.2000023156,0
+ENSC.US,D,20241004,000000,3.48,3.606,3.3,3.3525,16327.800008164,0
+ENSC.US,D,20241007,000000,3.45,3.5685,3.225,3.2985,16118.533341393,0
+ENSC.US,D,20241008,000000,3.09,3.285,2.724,2.808,39072.066686203,0
+ENSC.US,D,20241009,000000,2.8485,2.85,2.565,2.7,18193.266675763,0
+ENSC.US,D,20241010,000000,2.724,2.8155,2.55,2.79,35453.266684393,0
+ENSC.US,D,20241011,000000,2.799,2.9685,2.652,2.667,28324.000014162,0
+ENSC.US,D,20241014,000000,2.7,2.766,2.4825,2.55,36784.133351725,0
+ENSC.US,D,20241015,000000,2.655,2.7015,2.118,2.526,99282.600049641,0
+ENSC.US,D,20241016,000000,2.55,2.5935,2.31,2.592,99441.333383054,0
+ENSC.US,D,20241017,000000,2.559,2.85,2.559,2.6895,84043.866708689,0
+ENSC.US,D,20241018,000000,2.6085,2.73,2.4615,2.667,30922.733348795,0
+ENSC.US,D,20241021,000000,2.751,3.3705,2.7015,3.09,935204.86713427,0
+ENSC.US,D,20241022,000000,7.848,12.324,6.468,8.085,49224978.691279,0
+ENSC.US,D,20241023,000000,6.9,6.9015,5.7,6.018,1275703.2673045,0
+ENSC.US,D,20241024,000000,5.6595,5.6595,4.65,4.725,443417.13355504,0
+ENSC.US,D,20241025,000000,4.8765,5.4405,4.5,5.307,238282.00011914,0
+ENSC.US,D,20241028,000000,5.1705,5.955,4.9875,4.992,245513.73345609,0
+ENSC.US,D,20241029,000000,4.977,6.9885,4.8675,6.225,2212368.2011062,0
+ENSC.US,D,20241030,000000,7.683,11.7,6.8505,9.5745,31992022.282663,0
+ENSC.US,D,20241031,000000,7.8075,9.5625,7.8,8.64,1084808.1338757,0
+ENSC.US,D,20241101,000000,9.3,13.0515,8.7405,9.75,9532065.3380994,0
+ENSC.US,D,20241104,000000,10.65,11.1,8.109,8.6775,1007310.4005037,0
+ENSC.US,D,20241105,000000,8.7225,8.7225,7.533,7.83,266125.46679973,0
+ENSC.US,D,20241106,000000,8.469,8.469,7.5,8.2545,850229.93375845,0
+ENSC.US,D,20241107,000000,9.9,14.67,9.9,10.4355,9647804.0714906,0
+ENSC.US,D,20241108,000000,10.032,11.25,9.153,10.95,555234.40027762,0
+ENSC.US,D,20241111,000000,10.7985,10.95,9.9,10.365,142748.80007137,0
+ENSC.US,D,20241112,000000,9.9735,10.347,9.591,10.119,154767.26674405,0
+ENSC.US,D,20241113,000000,11.799,12.15,10.2,10.635,1176760.867255,0
+ENSC.US,D,20241114,000000,10.3035,10.425,9.225,9.5355,208639.20010432,0
+ENSC.US,D,20241115,000000,9.5355,10.6935,9.3,10.056,218972.80010949,0
+ENSC.US,D,20241118,000000,10.05,10.65,9.6,10.2,112044.06672269,0
+ENSC.US,D,20241119,000000,10.2,11.1315,9.9,10.167,155389.73341103,0
+ENSC.US,D,20241120,000000,10.41,10.41,9.618,9.8355,78178.600039089,0
+ENSC.US,D,20241121,000000,9.6,9.82426,8.55,8.886,132697.00006635,0
+ENSC.US,D,20241122,000000,8.4,8.4,6.315,6.45,266344.00013317,0
+ENSC.US,D,20241125,000000,7.2225,7.5,6.75,7.182,78000.200039,0
+ENSC.US,D,20241126,000000,7.482,8.3955,7.05,8.22,238244.53345246,0
+ENSC.US,D,20241127,000000,8.2485,8.25,7.359,7.518,49494.866691414,0
+ENSC.US,D,20241129,000000,7.293,7.884,7.206,7.4085,36773.33335172,0
+ENSC.US,D,20241202,000000,7.65,9.3,7.272,8.85,150773.33340872,0
+ENSC.US,D,20241203,000000,8.82,8.82,7.8765,8.25,72951.133369809,0
+ENSC.US,D,20241204,000000,7.575,7.7955,7.2465,7.587,164888.93341578,0
+ENSC.US,D,20241205,000000,7.35,7.611,7.2,7.2435,77536.933372102,0
+ENSC.US,D,20241206,000000,7.01,8.6871,6.7536,8.19,227602,0
+ENSC.US,D,20241209,000000,7.81,8,7.18,7.21,147322,0
+ENSC.US,D,20241210,000000,6.99,7.657,6.6,6.85,126561,0
+ENSC.US,D,20241211,000000,6.8,7.11,6.36,6.79,107805,0
+ENSC.US,D,20241212,000000,6.52,6.8,6.12,6.12,93822,0
+ENSC.US,D,20241213,000000,6.04,6.3608,5.3401,5.62,136387,0
+ENSC.US,D,20241216,000000,5.71,8.27,5.58,6.41,738051,0
+ENSC.US,D,20241217,000000,6.21,7,6.16,6.36,123147,0
+ENSC.US,D,20241218,000000,6.24,6.44,5.96,6.07,60139,0
+ENSC.US,D,20241219,000000,6.18,8.8128,5.97,7.95,678446,0
+ENSC.US,D,20241220,000000,8.01,8.585,7.49,8.1,155096,0
+ENSC.US,D,20241223,000000,7.94,8.58,7.889,8.26,72891,0
+ENSC.US,D,20241224,000000,8.49,10.96,8.02,9.98,230866,0
+ENSC.US,D,20241226,000000,9.65,9.8814,8.67,9.36,94281,0
+ENSC.US,D,20241227,000000,9.13,9.1423,8.2,8.88,93764,0
+ENSC.US,D,20241230,000000,8.75,9.0086,8.57,8.62,44305,0
+ENSC.US,D,20241231,000000,8.5,8.99,7.73,8.14,37024,0
+ENSC.US,D,20250102,000000,8.3,8.35,8.0568,8.25,34096,0
+ENSC.US,D,20250103,000000,8.43,9.57,8.3637,9.15,103930,0
+ENSC.US,D,20250106,000000,9.31,9.31,8.5,8.62,72049,0
+ENSC.US,D,20250107,000000,8.67,8.8268,8.18,8.2,42879,0
+ENSC.US,D,20250108,000000,8.22,8.23,7.5,7.92,69615,0
+ENSC.US,D,20250110,000000,7.76,7.9262,7.3,7.49,33342,0
+ENSC.US,D,20250113,000000,7.38,7.7331,6.8616,7.17,58071,0
+ENSC.US,D,20250114,000000,7.06,7.27,6.75,6.75,52132,0
+ENSC.US,D,20250115,000000,6.83,7.2459,6.78,7.16,13651,0
+ENSC.US,D,20250116,000000,7.17,7.4,6.91,7,29675,0
+ENSC.US,D,20250117,000000,6.92,7.8712,6.92,7.77,34453,0
+ENSC.US,D,20250121,000000,7.77,8.3,7.77,8,32735,0
+ENSC.US,D,20250122,000000,8.6,8.9686,7.0034,8.28,421982,0
+ENSC.US,D,20250123,000000,8.11,8.25,7.5059,7.94,113426,0
+ENSC.US,D,20250124,000000,7.75,8.12,7.28,7.58,57779,0
+ENSC.US,D,20250127,000000,7.45,7.6302,7.2,7.31,22473,0
+ENSC.US,D,20250128,000000,7.36,7.651,7.1401,7.15,22903,0
+ENSC.US,D,20250129,000000,7.1,7.2586,6.75,6.93,19119,0
+ENSC.US,D,20250130,000000,7,7.3627,6.6061,6.71,19194,0
+ENSC.US,D,20250131,000000,6.75,6.99,6.75,6.8724,33601,0
+ENSC.US,D,20250203,000000,6.83,6.83,6.51,6.6,12001,0
+ENSC.US,D,20250204,000000,6.51,6.6,6.28,6.29,16671,0
+ENSC.US,D,20250205,000000,5.9,6.327,5.55,6.19,149580,0
+ENSC.US,D,20250206,000000,6,6.4621,5.92,6.4,18095,0
+ENSC.US,D,20250207,000000,6.4,6.4,6.0601,6.16,13941,0
+ENSC.US,D,20250210,000000,6.18,6.18,5.8,5.8,19198,0
+ENSC.US,D,20250211,000000,5.8,5.8,5.3345,5.54,19658,0
+ENSC.US,D,20250212,000000,5.6154,6.07,5.6154,6.07,20054,0
+ENSC.US,D,20250213,000000,5.81,6.1,5.7946,6.05,12663,0
+ENSC.US,D,20250214,000000,6.13,6.19,5.8,5.8,8693,0
+ENSC.US,D,20250218,000000,5.92,6,5.69,6,9207,0
+ENSC.US,D,20250219,000000,6.14,6.14,5.53,5.61,27857,0
+ENSC.US,D,20250220,000000,5.79,5.79,5.4,5.63,10915,0
+ENSC.US,D,20250221,000000,5.56,5.635,5.25,5.4,15083,0
+ENSC.US,D,20250224,000000,5.37,5.4099,5.04,5.04,25600,0
+ENSC.US,D,20250225,000000,5.04,5.2178,4.78,4.98,17329,0
+ENSC.US,D,20250226,000000,5.1,5.39,5.1,5.39,9687,0
+ENSC.US,D,20250227,000000,5.4,5.58,5.18,5.25,8394,0
+ENSC.US,D,20250228,000000,5.72,5.72,5.2,5.39,7732,0
+ENSC.US,D,20250303,000000,5.545,5.545,5.1175,5.33,6547,0
+ENSC.US,D,20250304,000000,5.3088,5.41,5.01,5.41,4438,0
+ENSC.US,D,20250305,000000,5.28,5.29,4.9916,5.1059,15290,0
+ENSC.US,D,20250306,000000,4.85,5.2,4.85,5.2,19041,0
+ENSC.US,D,20250307,000000,5.12,5.2,4.9501,5.02,4671,0
+ENSC.US,D,20250310,000000,4.93,4.93,4.68,4.83,15772,0
+ENSC.US,D,20250311,000000,4.9005,4.9005,4.535,4.6,12525,0
+ENSC.US,D,20250312,000000,4.51,4.59,4.1718,4.56,17226,0
+ENSC.US,D,20250313,000000,4.55,4.55,3.845,3.901,67179,0
+ENSC.US,D,20250314,000000,3.9,4.146,3.8018,3.89,11845,0
+ENSC.US,D,20250317,000000,3.89,3.9469,3.7788,3.9,15943,0
+ENSC.US,D,20250318,000000,3.9,3.9,3.75,3.88,13528,0
+ENSC.US,D,20250319,000000,3.88,3.88,3.69,3.71,5337,0
+ENSC.US,D,20250320,000000,3.7597,3.84,3.33,3.56,32537,0
+ENSC.US,D,20250321,000000,3.56,3.56,3.3017,3.45,23465,0
+ENSC.US,D,20250324,000000,3.44,3.7,3.32,3.6,17915,0
+ENSC.US,D,20250325,000000,3.56,3.69,3.5,3.5,13854,0
+ENSC.US,D,20250326,000000,3.5,3.5,3.2,3.2,6376,0
+ENSC.US,D,20250327,000000,3.2,3.3,3.12,3.12,6221,0
+ENSC.US,D,20250328,000000,3.15,3.58,3.05,3.25,48213,0
+ENSC.US,D,20250331,000000,2.91,3.135,2.5394,2.56,61443,0
+ENSC.US,D,20250401,000000,2.6,2.68,2.4601,2.5,81203,0
+ENSC.US,D,20250402,000000,2.68,2.7026,2.19,2.64,125743,0
+ENSC.US,D,20250403,000000,2.55,2.5555,2.24,2.29,78350,0
+ENSC.US,D,20250404,000000,2.29,2.33,2.17,2.29,40783,0
+ENSC.US,D,20250407,000000,2.3,2.3105,1.99,1.995,146016,0
+ENSC.US,D,20250408,000000,2.07,2.155,1.85,1.86,68710,0
+ENSC.US,D,20250409,000000,1.95,2,1.75,1.87,82289,0
+ENSC.US,D,20250410,000000,1.99,2.04,1.7,1.88,126296,0
+ENSC.US,D,20250411,000000,1.83,2.12,1.76,2.03,72045,0
+ENSC.US,D,20250414,000000,2.03,2.11,1.81,1.96,82576,0
+ENSC.US,D,20250415,000000,1.97,2.39,1.84,2.24,1995561,0
+ENSC.US,D,20250416,000000,2.1,2.1,1.8,1.88,367789,0
+ENSC.US,D,20250417,000000,1.8,1.82,1.71,1.76,133329,0
+ENSC.US,D,20250421,000000,1.75,1.75,1.62,1.66,82579,0
+ENSC.US,D,20250422,000000,1.69,1.9,1.6776,1.87,81761,0
+ENSC.US,D,20250423,000000,4.23,4.85,3.26,3.67,92054275,0
+ENSC.US,D,20250424,000000,3.21,3.38,3.02,3.31,1698394,0
+ENSC.US,D,20250425,000000,3.09,3.49,3.08,3.29,912812,0
+ENSC.US,D,20250428,000000,3.13,3.1925,2.78,2.93,370250,0
+ENSC.US,D,20250429,000000,2.87,3.24,2.87,3.05,373481,0
+ENSC.US,D,20250430,000000,2.92,3.14,2.86,3.02,149946,0
+ENSC.US,D,20250501,000000,3.08,3.225,2.92,2.97,112349,0
+ENSC.US,D,20250502,000000,2.83,2.91,2.5,2.57,197552,0
+ENSC.US,D,20250505,000000,2.52,2.53,2.42,2.47,75624,0
+ENSC.US,D,20250506,000000,2.39,2.47,2.11,2.17,168184,0
+ENSC.US,D,20250507,000000,2.1,2.2,2.05,2.05,113140,0
+ENSC.US,D,20250508,000000,2.03,2.14,2.0001,2.08,69153,0
+ENSC.US,D,20250509,000000,2.12,2.22,2.08,2.17,42476,0
+ENSC.US,D,20250512,000000,2.34,2.34,2.07,2.19,136291,0
+ENSC.US,D,20250513,000000,2.12,2.2296,1.99,2.07,696393,0
+ENSC.US,D,20250514,000000,2.15,2.4,2.1,2.31,3389445,0
+ENSC.US,D,20250515,000000,2.22,2.3771,2.13,2.14,238436,0
+ENSC.US,D,20250516,000000,2.14,2.4,2.11,2.34,203859,0
+ENSC.US,D,20250519,000000,2.26,2.6,2.26,2.55,216845,0
+ENSC.US,D,20250520,000000,2.57,2.6299,2.33,2.42,72349,0
+ENSC.US,D,20250521,000000,2.37,2.4116,2.1,2.235,164312,0
+ENSC.US,D,20250522,000000,2.23,2.24,2.0881,2.17,60569,0
+ENSC.US,D,20250523,000000,2.17,2.22,2.1081,2.2,31862,0
+ENSC.US,D,20250527,000000,2.19,2.4,2.19,2.38,51526,0
+ENSC.US,D,20250528,000000,2.31,2.37,2.245,2.26,52091,0
+ENSC.US,D,20250529,000000,2.24,2.2701,2.13,2.19,39636,0
+ENSC.US,D,20250530,000000,2.26,2.28,2.16,2.22,34092,0
+ENSC.US,D,20250602,000000,2.23,2.2899,2.18,2.22,24890,0
+ENSC.US,D,20250603,000000,2.2,2.3299,2.2,2.3,46132,0
+ENSC.US,D,20250604,000000,2.18,2.57,2.12,2.38,3313950,0
+ENSC.US,D,20250605,000000,2.35,2.4673,2.26,2.34,205076,0
+ENSC.US,D,20250606,000000,2.35,2.5197,2.29,2.38,80843,0
+ENSC.US,D,20250609,000000,2.42,2.4699,2.26,2.33,79868,0
+ENSC.US,D,20250610,000000,2.3,2.3174,2.02,2.035,240130,0
+ENSC.US,D,20250611,000000,2.1,2.15,1.99,2.065,129698,0
+ENSC.US,D,20250612,000000,2.09,2.17,2.04,2.14,53530,0
+ENSC.US,D,20250613,000000,2.06,2.14,2.05,2.07,46754,0
+ENSC.US,D,20250616,000000,2.15,2.15,2.06,2.15,48675,0
+ENSC.US,D,20250617,000000,2.09,2.14,2.05,2.08,14161,0
+ENSC.US,D,20250618,000000,2.1,2.14,2.07,2.13,30388,0
+ENSC.US,D,20250620,000000,2.07,2.1199,2.02,2.02,43338,0
+ENSC.US,D,20250623,000000,2.03,2.149,2.03,2.13,49180,0
+ENSC.US,D,20250624,000000,2.12,2.3,2.12,2.2,88453,0
+ENSC.US,D,20250625,000000,2.16,2.2,2.15,2.18,16718,0
+ENSC.US,D,20250626,000000,2.18,2.24,2.15,2.22,24908,0
+ENSC.US,D,20250627,000000,2.28,2.28,2.16,2.24,34849,0
+ENSC.US,D,20250630,000000,2.28,2.28,2.2,2.23,20902,0
+ENSC.US,D,20250701,000000,2.25,2.3,2.15,2.24,41241,0
+ENSC.US,D,20250702,000000,2.24,2.34,2.205,2.27,38091,0
+ENSC.US,D,20250703,000000,2.25,2.33,2.25,2.31,9667,0
+ENSC.US,D,20250707,000000,2.31,2.4,2.2201,2.31,129087,0
+ENSC.US,D,20250708,000000,2.32,2.33,2.09,2.19,125526,0
+ENSC.US,D,20250709,000000,2.19,2.2911,2.19,2.24,47353,0
+ENSC.US,D,20250710,000000,2.22,2.2499,1.97,2.09,167335,0
+ENSC.US,D,20250711,000000,2.09,2.4,2,2.16,187362,0
+ENSC.US,D,20250714,000000,2.19,2.31,2.13,2.2,216493,0
+ENSC.US,D,20250715,000000,2.3,2.3,2.05,2.11,102168,0
+ENSC.US,D,20250716,000000,2.13,2.18,2.05,2.16,248437,0
+ENSC.US,D,20250717,000000,2.17,2.17,2.11,2.16,54291,0
+ENSC.US,D,20250718,000000,2.15,2.17,2.07,2.13,77074,0
+ENSC.US,D,20250721,000000,2.17,2.1914,2.1,2.17,60245,0
+ENSC.US,D,20250722,000000,2.16,2.25,2.1,2.2,95588,0
+ENSC.US,D,20250723,000000,2.14,2.27,2.08,2.23,59429,0
+ENSC.US,D,20250724,000000,2.25,2.26,2.19,2.2,23183,0
+ENSC.US,D,20250725,000000,2.2,2.36,2.176603,2.24,101308,0
+ENSC.US,D,20250728,000000,2.24,2.31,2.215,2.29,57310,0
+ENSC.US,D,20250729,000000,2.29,2.29,2.14,2.2,51692,0
+ENSC.US,D,20250730,000000,2.155,2.187,2.02,2.08,66450,0
+ENSC.US,D,20250731,000000,2.3,2.3699,1.95,2.09,14994679,0
+ENSC.US,D,20250801,000000,2.06,2.175,1.9797,2.05,438215,0
+ENSC.US,D,20250804,000000,2.01,2.19,2,2.15,316035,0
+ENSC.US,D,20250805,000000,2.13,2.28,2.06,2.23,230223,0
+ENSC.US,D,20250806,000000,2.22,2.22,2.1,2.12,141249,0
+ENSC.US,D,20250807,000000,2.1,2.16,2.0404,2.08,126991,0
+ENSC.US,D,20250808,000000,2.1,2.25,2.05,2.18,118055,0
+ENSC.US,D,20250811,000000,2.14,2.1553,2.07,2.08,221174,0
+ENSC.US,D,20250812,000000,2.01,2.1302,1.99,2.09,197298,0
+ENSC.US,D,20250813,000000,2.09,2.15,2.09,2.15,212001,0
+ENSC.US,D,20250814,000000,2.12,2.1573,2.06,2.06,99921,0
+ENSC.US,D,20250815,000000,2.1,2.1108,2.0203,2.05,112418,0
+ENSC.US,D,20250818,000000,2.06,2.13,2.04,2.13,60352,0
+ENSC.US,D,20250819,000000,2.1,2.12,2.02,2.03,72168,0
+ENSC.US,D,20250820,000000,2.03,2.08,2,2.065,49406,0
+ENSC.US,D,20250821,000000,2.03,2.09,2.0101,2.07,27097,0
+ENSC.US,D,20250822,000000,2.07,2.115,2.03,2.05,74452,0
+ENSC.US,D,20250825,000000,2.05,2.12,2.05,2.05,67296,0
+ENSC.US,D,20250826,000000,2.07,2.105,2.05,2.06,40395,0
+ENSC.US,D,20250827,000000,2.06,2.125,2.0505,2.08,50795,0
+ENSC.US,D,20250828,000000,2.09,2.1251,2.05,2.1,50701,0
+ENSC.US,D,20250829,000000,2.08,2.11,2.04,2.09,25416,0
+ENSC.US,D,20250902,000000,2.05,2.12,2.0301,2.08,44650,0
+ENSC.US,D,20250903,000000,2.09,2.2,2.08,2.17,75673,0
+ENSC.US,D,20250904,000000,2.2,2.213,2.1,2.15,64617,0
+ENSC.US,D,20250905,000000,2.15,2.18,2.09,2.135,30125,0
+ENSC.US,D,20250908,000000,2.13,2.14,2.02,2.1,115645,0
+ENSC.US,D,20250909,000000,2.12,2.16,2.07,2.12,58901,0
+ENSC.US,D,20250910,000000,2.14,2.19,2.02,2.14,60215,0
+ENSC.US,D,20250911,000000,2.16,2.175,2.05,2.1301,46418,0
+ENSC.US,D,20250912,000000,2.12,2.1337,2.07,2.11,37956,0
+ENSC.US,D,20250915,000000,2.12,2.12,2.03,2.07,98108,0
+ENSC.US,D,20250916,000000,2.07,2.14,2.03,2.11,60114,0
+ENSC.US,D,20250917,000000,2.07,2.14,2.07,2.1,41387,0
+ENSC.US,D,20250918,000000,2.11,2.14,2.08,2.1,35511,0
+ENSC.US,D,20250919,000000,2.11,2.14,2.08,2.13,74463,0
+ENSC.US,D,20250922,000000,2.14,2.3,2.1201,2.19,189766,0
+ENSC.US,D,20250923,000000,2.14,2.29,2.125,2.13,64667,0
+ENSC.US,D,20250924,000000,2.11,2.25,2.11,2.23,49490,0
+ENSC.US,D,20250925,000000,2.26,2.28,2.17,2.26,71830,0
+ENSC.US,D,20250926,000000,2.205,2.3,2.16,2.24,93745,0
+ENSC.US,D,20250929,000000,2.24,2.52,2.24,2.34,448151,0
+ENSC.US,D,20250930,000000,2.37,2.43,2.22,2.37,183108,0
+ENSC.US,D,20251001,000000,2.32,2.47,2.3,2.43,111218,0
+ENSC.US,D,20251002,000000,2.44,2.49,2.38,2.45,107229,0
+ENSC.US,D,20251003,000000,2.39,2.55,2.39,2.54,80616,0
+ENSC.US,D,20251006,000000,2.61,2.64,2.35,2.43,265172,0
+ENSC.US,D,20251007,000000,2.5,2.5,2.36,2.42,64526,0
+ENSC.US,D,20251008,000000,2.48,2.625,2.35,2.46,874319,0
+ENSC.US,D,20251009,000000,2.43,2.58,2.26,2.33,199634,0
+ENSC.US,D,20251010,000000,2.3,2.35,2.24,2.25,104505,0
+ENSC.US,D,20251013,000000,2.25,2.43,2.18,2.32,316938,0
+ENSC.US,D,20251014,000000,2.28,2.5,2.25,2.47,86318,0
+ENSC.US,D,20251015,000000,2.47,2.49,2.39,2.47,68849,0
+ENSC.US,D,20251016,000000,2.4782,2.75,2.4782,2.57,247852,0
+ENSC.US,D,20251017,000000,2.5,2.5699,2.34,2.38,71827,0
+ENSC.US,D,20251020,000000,2.4,2.66,2.3512,2.55,204502,0
+ENSC.US,D,20251021,000000,2.55,2.565,2.2,2.32,127780,0
+ENSC.US,D,20251022,000000,2.33,2.33,2.04,2.1,150365,0
+ENSC.US,D,20251023,000000,2.19,2.19,2.03,2.11,98662,0
+ENSC.US,D,20251024,000000,2.09,2.24,2.09,2.23,56216,0
+ENSC.US,D,20251027,000000,2.22,2.255,2.11,2.14,44838,0
+ENSC.US,D,20251028,000000,2.13,2.19,2.07,2.11,39612,0
+ENSC.US,D,20251029,000000,2.19,2.23,2.0401,2.09,46581,0
+ENSC.US,D,20251030,000000,2.09,2.17,2.05,2.16,36306,0
+ENSC.US,D,20251031,000000,2.15,2.18,2.13,2.18,35274,0
+ENSC.US,D,20251103,000000,2.13,2.23,2.0896,2.15,45040,0
+ENSC.US,D,20251104,000000,2.07,2.14,2.05,2.08,114619,0
+ENSC.US,D,20251105,000000,2.05,2.09,2.03,2.08,16936,0
+ENSC.US,D,20251106,000000,2.08,2.14,2.0401,2.07,36153,0
+ENSC.US,D,20251107,000000,2.06,2.12,2.04,2.06,52060,0
+ENSC.US,D,20251110,000000,2.06,2.1,2.02,2.03,78493,0
+ENSC.US,D,20251111,000000,2.09,2.1,1.95,2.04,55583,0
+ENSC.US,D,20251112,000000,2.05,2.17,2.03,2.06,87233,0
+ENSC.US,D,20251113,000000,2.0621,2.115,2.02,2.07,31755,0
+ENSC.US,D,20251114,000000,2.04,2.165,2.03,2.06,65859,0
+ENSC.US,D,20251117,000000,2.01,2.16,1.96,1.96,195334,0
+ENSC.US,D,20251118,000000,2.04,2.04,1.87,1.93,93858,0
+ENSC.US,D,20251119,000000,1.95,1.95,1.78,1.83,99739,0
+ENSC.US,D,20251120,000000,1.8,1.85,1.525,1.61,344268,0
+ENSC.US,D,20251121,000000,1.62,1.66,1.59,1.59,64759,0
+ENSC.US,D,20251124,000000,1.59,1.69,1.53,1.67,57176,0
+ENSC.US,D,20251125,000000,1.62,1.72,1.62,1.7,25699,0
+ENSC.US,D,20251126,000000,1.7,1.8,1.68,1.77,90128,0
+ENSC.US,D,20251128,000000,1.8,1.8148,1.74,1.77,51399,0
+ENSC.US,D,20251201,000000,1.73,1.8499,1.64,1.64,48164,0
+ENSC.US,D,20251202,000000,1.65,1.69,1.55,1.565,98965,0
+ENSC.US,D,20251203,000000,1.57,1.59,1.46,1.59,49033,0
+ENSC.US,D,20251204,000000,1.62,1.68,1.52,1.63,55994,0
+ENSC.US,D,20251205,000000,1.67,1.685,1.61,1.64,37850,0
+ENSC.US,D,20251208,000000,1.64,1.65,1.55,1.6,68926,0
+ENSC.US,D,20251209,000000,1.37,1.6,1.26,1.42,5958669,0
+ENSC.US,D,20251210,000000,1.5,1.6,1.4,1.58,655757,0
+ENSC.US,D,20251211,000000,1.58,1.5906,1.4,1.42,282940,0
+ENSC.US,D,20251212,000000,1.38,1.45,1.35,1.425,89563,0
+ENSC.US,D,20251215,000000,1.42,1.42,1.23,1.25,267034,0
+ENSC.US,D,20251216,000000,1.26,1.27,1.14,1.18,193322,0
+ENSC.US,D,20251217,000000,1.17,1.1889,1.11,1.13,150999,0
+ENSC.US,D,20251218,000000,1.12,1.2128,1.081,1.14,109510,0
+ENSC.US,D,20251219,000000,1.17,1.19,1.14,1.16,71781,0
+ENSC.US,D,20251222,000000,1.16,1.24,1.15,1.18,89500,0
+ENSC.US,D,20251223,000000,1.13,1.145,1.105,1.12,82231,0
+ENSC.US,D,20251224,000000,1.12,1.13,1.08,1.11,28664,0
+ENSC.US,D,20251226,000000,1.09,1.14,1.08,1.1,61234,0
+ENSC.US,D,20251229,000000,1.07,1.09,0.99,1.01,205116,0
+ENSC.US,D,20251230,000000,0.98,1,0.8601,0.9251,317191,0
+ENSC.US,D,20251231,000000,0.96,0.96,0.8961,0.92,161136,0
+ENSC.US,D,20260102,000000,0.91,0.94,0.8901,0.94,52198,0
+ENSC.US,D,20260105,000000,0.95,1.08,0.95,1.04,150730,0
+ENSC.US,D,20260106,000000,1.1,1.1,0.9794,1.01,97693,0
+ENSC.US,D,20260107,000000,1.02,1.075,0.9807,1.07,109166,0
+ENSC.US,D,20260108,000000,1.1,1.12,1.025,1.06,131630,0
+ENSC.US,D,20260109,000000,1.11,1.12,1.0001,1.02,97169,0
+ENSC.US,D,20260112,000000,0.97,1,0.89,0.9051,158407,0
+ENSC.US,D,20260113,000000,0.9368,0.9368,0.89,0.9254,137788,0
+ENSC.US,D,20260114,000000,0.95,0.95,0.9,0.93,59438,0
+ENSC.US,D,20260115,000000,0.95,0.95,0.88,0.9,76653,0
+ENSC.US,D,20260116,000000,0.9005,0.9287,0.8201,0.8419,108066,0
+ENSC.US,D,20260120,000000,0.819,0.95,0.756,0.939,207650,0
+ENSC.US,D,20260121,000000,0.92,0.94,0.8709,0.9181,137077,0
+ENSC.US,D,20260122,000000,0.9384,0.94,0.86,0.8887,92001,0
+ENSC.US,D,20260123,000000,0.9,0.937499,0.84,0.859,68812,0
+ENSC.US,D,20260126,000000,0.9148,0.917,0.84,0.885,65425,0
+ENSC.US,D,20260127,000000,0.91,0.93,0.84,0.8469,89762,0
+ENSC.US,D,20260128,000000,0.841,0.8643,0.7696,0.7883,103811,0
+ENSC.US,D,20260129,000000,0.7883,0.7883,0.69725,0.72,170704,0
+ENSC.US,D,20260130,000000,0.73,0.7317,0.69,0.7262,106197,0
+ENSC.US,D,20260202,000000,0.69,0.72,0.685263,0.7098,121424,0
+ENSC.US,D,20260203,000000,0.7,0.7,0.585,0.6097,216199,0
+ENSC.US,D,20260204,000000,0.63,0.63,0.53,0.5691,211129,0
+ENSC.US,D,20260205,000000,0.5778,0.5778,0.42,0.459,296050,0
+ENSC.US,D,20260206,000000,0.48,0.488,0.378,0.4614,264135,0
+ENSC.US,D,20260209,000000,0.4614,0.66,0.42,0.608,8141345,0
+ENSC.US,D,20260210,000000,0.4619,0.478,0.43,0.4409,1595708,0
+ENSC.US,D,20260211,000000,0.4391,0.4494,0.38,0.409,863595,0
+ENSC.US,D,20260212,000000,0.3882,0.413,0.3688,0.413,340696,0
+ENSC.US,D,20260213,000000,0.4,0.449,0.3894,0.435,418749,0
+ENSC.US,D,20260217,000000,0.4427,0.6986,0.3755,0.434,30830556,0
+ENSC.US,D,20260218,000000,0.3894,0.3894,0.3144,0.3894,2084635,0
diff --git a/daily/us/nasdaq stocks/1/eose.us.txt b/daily/us/nasdaq stocks/1/eose.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ee72f2a16c2baae801dfba01d5ca7e8254903f8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eose.us.txt	
@@ -0,0 +1,1431 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EOSE.US,D,20200604,000000,10,10,9.7,9.72,606752,0
+EOSE.US,D,20200608,000000,9.75,9.75,9.75,9.75,25104,0
+EOSE.US,D,20200609,000000,9.75,9.8,9.73,9.73,158697,0
+EOSE.US,D,20200610,000000,9.75,9.75,9.75,9.75,194596,0
+EOSE.US,D,20200611,000000,9.76,9.76,9.76,9.76,229,0
+EOSE.US,D,20200615,000000,9.75,9.75,9.75,9.75,100185,0
+EOSE.US,D,20200616,000000,9.87,9.87,9.87,9.87,131,0
+EOSE.US,D,20200619,000000,9.95,9.95,9.81,9.81,612,0
+EOSE.US,D,20200622,000000,9.86,9.93,9.82,9.83,7801,0
+EOSE.US,D,20200623,000000,10.03,10.03,9.8,9.85,20065,0
+EOSE.US,D,20200624,000000,9.86,11.65,9.85,11.4,3883278,0
+EOSE.US,D,20200625,000000,11.8,11.84,10.6701,10.9,1113782,0
+EOSE.US,D,20200626,000000,10.97,10.97,10.56,10.62,542560,0
+EOSE.US,D,20200629,000000,11,11.33,10.68,11.12,713572,0
+EOSE.US,D,20200630,000000,11.4,11.49,10.65,10.73,975453,0
+EOSE.US,D,20200701,000000,10.91,11.18,10.8,10.86,176017,0
+EOSE.US,D,20200702,000000,11.07,11.22,10.88,11.05,598561,0
+EOSE.US,D,20200706,000000,11.2,11.3,10.88,11.05,452116,0
+EOSE.US,D,20200707,000000,11.12,11.18,10.63,10.82,265122,0
+EOSE.US,D,20200708,000000,10.92,10.99,10.6,10.7,160379,0
+EOSE.US,D,20200709,000000,10.81,11.02,10.65,11,219519,0
+EOSE.US,D,20200710,000000,11.11,11.11,10.8819,10.99,236426,0
+EOSE.US,D,20200713,000000,11.05,11.14,10.7701,10.85,374770,0
+EOSE.US,D,20200714,000000,10.78,10.89,10.5,10.6,252138,0
+EOSE.US,D,20200715,000000,10.52,10.82,10.52,10.68,166288,0
+EOSE.US,D,20200716,000000,10.58,10.75,10.5219,10.65,37958,0
+EOSE.US,D,20200717,000000,10.6,10.8,10.51,10.6,89583,0
+EOSE.US,D,20200720,000000,10.7,10.7485,10.585,10.62,48518,0
+EOSE.US,D,20200721,000000,10.84,10.85,10.5,10.55,70115,0
+EOSE.US,D,20200722,000000,10.5,10.61,10.4,10.5,59847,0
+EOSE.US,D,20200723,000000,10.45,10.6,10.25,10.36,284791,0
+EOSE.US,D,20200724,000000,10.44,10.45,10.3,10.35,213571,0
+EOSE.US,D,20200727,000000,10.65,10.822,10.4,10.45,48813,0
+EOSE.US,D,20200728,000000,10.35,10.475,10.27,10.4,447974,0
+EOSE.US,D,20200729,000000,10.4,10.48,10.26,10.39,70755,0
+EOSE.US,D,20200730,000000,10.27,10.3513,10.1101,10.25,206239,0
+EOSE.US,D,20200731,000000,10.25,10.4,10.12,10.25,126393,0
+EOSE.US,D,20200803,000000,10.25,10.25,10.12,10.13,185482,0
+EOSE.US,D,20200804,000000,10.12,10.2,10.1,10.2,74480,0
+EOSE.US,D,20200805,000000,10.25,10.25,10.06,10.15,465841,0
+EOSE.US,D,20200806,000000,10.23,10.25,10.1501,10.25,16199,0
+EOSE.US,D,20200807,000000,10.25,10.29,10.1803,10.29,24452,0
+EOSE.US,D,20200810,000000,10.29,10.29,10.18,10.23,11432,0
+EOSE.US,D,20200811,000000,10.26,10.28,10.1,10.25,33641,0
+EOSE.US,D,20200812,000000,10.25,10.265,10.1101,10.23,28887,0
+EOSE.US,D,20200813,000000,10.2,10.29,10.17,10.29,72061,0
+EOSE.US,D,20200814,000000,10.38,10.38,10.155,10.22,93715,0
+EOSE.US,D,20200817,000000,10.25,10.25,10.15,10.18,64569,0
+EOSE.US,D,20200818,000000,10.15,10.25,10.05,10.09,75174,0
+EOSE.US,D,20200819,000000,10.15,10.18,10.05,10.15,92033,0
+EOSE.US,D,20200820,000000,10.07,10.19,9.99,10.09,249098,0
+EOSE.US,D,20200821,000000,10.07,10.14,10,10.06,66072,0
+EOSE.US,D,20200824,000000,10.01,10.1237,10,10.06,59115,0
+EOSE.US,D,20200825,000000,9.99,10.14,9.99,10.08,62088,0
+EOSE.US,D,20200826,000000,10.08,10.25,10.06,10.07,190786,0
+EOSE.US,D,20200827,000000,10.04,10.15,10.04,10.095,12579,0
+EOSE.US,D,20200828,000000,10.15,10.19,10.06,10.1,633591,0
+EOSE.US,D,20200831,000000,10.14,10.19,10.05,10.06,114396,0
+EOSE.US,D,20200901,000000,10.19,10.34,10.05,10.3,778673,0
+EOSE.US,D,20200902,000000,10.37,10.37,10.15,10.34,193540,0
+EOSE.US,D,20200903,000000,10.3,10.33,10.21,10.28,67897,0
+EOSE.US,D,20200904,000000,10.55,10.55,10.17,10.21,326128,0
+EOSE.US,D,20200908,000000,10.34,10.34,10,10.2,1176384,0
+EOSE.US,D,20200909,000000,10.31,10.39,10.2,10.21,264237,0
+EOSE.US,D,20200910,000000,10.3,10.7,10.25,10.51,996910,0
+EOSE.US,D,20200911,000000,10.6,10.69,10.37,10.4,387744,0
+EOSE.US,D,20200914,000000,10.5,10.5,10.3,10.39,220692,0
+EOSE.US,D,20200915,000000,10.4,10.42,10.22,10.3,323015,0
+EOSE.US,D,20200916,000000,10.39,10.45,10.15,10.31,507037,0
+EOSE.US,D,20200917,000000,10.29,10.29,10.155,10.18,312094,0
+EOSE.US,D,20200918,000000,10.22,10.33,10.16,10.2,270003,0
+EOSE.US,D,20200921,000000,10.17,10.18,10.01,10.1199,934880,0
+EOSE.US,D,20200922,000000,10.2,10.2,10.04,10.06,265733,0
+EOSE.US,D,20200923,000000,10.08,10.09,10,10.02,432922,0
+EOSE.US,D,20200924,000000,10.06,10.09,10.01,10.02,213895,0
+EOSE.US,D,20200925,000000,10.02,10.0544,10.01,10.0201,180355,0
+EOSE.US,D,20200928,000000,10.04,10.1,9.96,10,142947,0
+EOSE.US,D,20200929,000000,10.01,10.09,10,10.07,282936,0
+EOSE.US,D,20200930,000000,10.09,10.09,10.01,10.01,261500,0
+EOSE.US,D,20201001,000000,10.02,10.05,10.01,10.015,77608,0
+EOSE.US,D,20201002,000000,10,10.0167,9.99,9.9982,83030,0
+EOSE.US,D,20201005,000000,10.02,10.03,9.98,10,900677,0
+EOSE.US,D,20201006,000000,10,10,9.95,9.95,279202,0
+EOSE.US,D,20201007,000000,9.95,10.02,9.95,9.97,130918,0
+EOSE.US,D,20201008,000000,9.97,10,9.95,9.955,228798,0
+EOSE.US,D,20201009,000000,9.95,10.04,9.95,10.04,207376,0
+EOSE.US,D,20201012,000000,9.97,10.03,9.96,9.99,81022,0
+EOSE.US,D,20201013,000000,9.96,10.03,9.96,10.005,813983,0
+EOSE.US,D,20201014,000000,10,10.01,9.96,9.99,99482,0
+EOSE.US,D,20201015,000000,10.04,10.04,9.97,10,38915,0
+EOSE.US,D,20201016,000000,9.98,10.01,9.97,9.9701,49072,0
+EOSE.US,D,20201019,000000,9.97,9.98,9.94,9.965,189071,0
+EOSE.US,D,20201020,000000,9.97,9.98,9.95,9.96,281456,0
+EOSE.US,D,20201021,000000,10,10.02,9.96,10.01,760369,0
+EOSE.US,D,20201022,000000,10,10.02,9.96,10.01,126241,0
+EOSE.US,D,20201023,000000,10.02,10.02,9.98,10,313900,0
+EOSE.US,D,20201026,000000,9.99,10,9.96,10,357930,0
+EOSE.US,D,20201027,000000,9.98,10.02,9.98,10.02,564695,0
+EOSE.US,D,20201028,000000,9.99,10.02,9.99,10,615282,0
+EOSE.US,D,20201029,000000,9.98,10.04,9.98,10.02,341482,0
+EOSE.US,D,20201030,000000,10.05,10.05,9.99,10.01,419394,0
+EOSE.US,D,20201102,000000,10.03,10.08,10.01,10.07,762463,0
+EOSE.US,D,20201103,000000,10.09,10.09,10.01,10.09,1072114,0
+EOSE.US,D,20201104,000000,10.08,10.09,10.06,10.09,1266789,0
+EOSE.US,D,20201105,000000,10.08,10.12,10.08,10.11,1705171,0
+EOSE.US,D,20201106,000000,10.06,10.29,10.06,10.25,4239456,0
+EOSE.US,D,20201109,000000,10.15,10.17,10.1,10.16,2485017,0
+EOSE.US,D,20201110,000000,10.16,10.27,10.085,10.21,3451190,0
+EOSE.US,D,20201111,000000,10.1,10.43,10.09,10.43,1078227,0
+EOSE.US,D,20201112,000000,10.44,10.58,10.29,10.52,754455,0
+EOSE.US,D,20201113,000000,10.6,11,10.42,10.82,728408,0
+EOSE.US,D,20201116,000000,11,11.01,10.68,10.68,686078,0
+EOSE.US,D,20201117,000000,10.5,10.85,10.325,10.59,523600,0
+EOSE.US,D,20201118,000000,11.3,12.5,11.26,12.14,2869400,0
+EOSE.US,D,20201119,000000,12.56,13.47,12.29,12.6,1897833,0
+EOSE.US,D,20201120,000000,12.98,14.46,12.9235,14.07,2066832,0
+EOSE.US,D,20201123,000000,14.65,16.11,14.355,15.45,2146576,0
+EOSE.US,D,20201124,000000,16.09,16.28,13.65,14.13,2280328,0
+EOSE.US,D,20201125,000000,14.5,15.83,14.3,15,2068199,0
+EOSE.US,D,20201127,000000,15.84,15.98,14.7172,14.99,1367394,0
+EOSE.US,D,20201130,000000,15.15,15.4281,13.82,15.07,1145259,0
+EOSE.US,D,20201201,000000,14.97,15.2298,13.26,13.77,1724733,0
+EOSE.US,D,20201202,000000,13.6263,14.5,12.825,13.81,981104,0
+EOSE.US,D,20201203,000000,13.87,15,13.55,14.45,889614,0
+EOSE.US,D,20201204,000000,15.02,15.11,13.65,14.56,994210,0
+EOSE.US,D,20201207,000000,14.98,15.55,14.7,15.35,1132376,0
+EOSE.US,D,20201208,000000,14.89,15.13,13.86,14.43,1203210,0
+EOSE.US,D,20201209,000000,15.18,16.24,14.11,14.66,1283430,0
+EOSE.US,D,20201210,000000,14.97,15.47,14.44,15.4,757631,0
+EOSE.US,D,20201211,000000,15.06,15.3,14.45,14.65,725340,0
+EOSE.US,D,20201214,000000,14.65,14.96,14.02,14.63,460549,0
+EOSE.US,D,20201215,000000,14.55,15,14.33,14.78,630303,0
+EOSE.US,D,20201216,000000,14.63,15.13,14.42,14.62,802133,0
+EOSE.US,D,20201217,000000,14.41,14.7239,14.15,14.56,718790,0
+EOSE.US,D,20201218,000000,14.56,14.73,13.91,14.56,858387,0
+EOSE.US,D,20201221,000000,14.05,15.25,14.02,15.11,1083031,0
+EOSE.US,D,20201222,000000,16.2,16.2,15.29,16,1857697,0
+EOSE.US,D,20201223,000000,15.75,23.5,15.66,23.13,4930211,0
+EOSE.US,D,20201224,000000,21.17,21.845,18.7,19.23,1751104,0
+EOSE.US,D,20201228,000000,20.17,23.15,20.17,22.47,2581914,0
+EOSE.US,D,20201229,000000,22.04,23.995,19.5,23.74,2018427,0
+EOSE.US,D,20201230,000000,23.17,25.8,22.09,23.15,4440530,0
+EOSE.US,D,20201231,000000,22.94,23.79,20.82,20.84,1590252,0
+EOSE.US,D,20210104,000000,22.49,24.2,20.42,23.9,2007691,0
+EOSE.US,D,20210105,000000,22.33,23.64,21.51,23.09,1177018,0
+EOSE.US,D,20210106,000000,23.85,26.2769,22.91,23.13,1448943,0
+EOSE.US,D,20210107,000000,24.5861,26.9,24.13,26.56,1143805,0
+EOSE.US,D,20210108,000000,27.2,31.03,25.69,28.83,1960385,0
+EOSE.US,D,20210111,000000,28,31.765,26.5,30.22,1382422,0
+EOSE.US,D,20210112,000000,30.98,31.68,29.8,30.44,841279,0
+EOSE.US,D,20210113,000000,31.84,31.9516,28.1,28.41,1156946,0
+EOSE.US,D,20210114,000000,28.5714,29.49,22.28,24.56,4886717,0
+EOSE.US,D,20210115,000000,24.1,24.98,21.1,23.03,3135204,0
+EOSE.US,D,20210119,000000,24,26.29,23.5,26.2,1578371,0
+EOSE.US,D,20210120,000000,25.25,27.75,25.08,26.55,1208245,0
+EOSE.US,D,20210121,000000,26.29,26.3587,24.6,24.95,843519,0
+EOSE.US,D,20210122,000000,22.9209,24.5199,22.8439,23.48,1255860,0
+EOSE.US,D,20210125,000000,23.05,23.15,21.57,21.9,1667684,0
+EOSE.US,D,20210126,000000,22.47,24.34,21.9611,23.11,1280192,0
+EOSE.US,D,20210127,000000,22.19,23.72,21.6914,22.57,907912,0
+EOSE.US,D,20210128,000000,22.58,23.84,22.5,23.45,691534,0
+EOSE.US,D,20210129,000000,23.47,23.83,21.81,22.35,700532,0
+EOSE.US,D,20210201,000000,22.47,23.91,22.12,23.22,660371,0
+EOSE.US,D,20210202,000000,23.21,24.9,23.21,24.57,719941,0
+EOSE.US,D,20210203,000000,24.53,25.49,24.1441,25.17,406569,0
+EOSE.US,D,20210204,000000,25.51,26.3,24.9966,25.53,421828,0
+EOSE.US,D,20210205,000000,25.24,26,24.115,25.09,325463,0
+EOSE.US,D,20210208,000000,25.26,25.84,23.9,24.44,551161,0
+EOSE.US,D,20210209,000000,24.01,25.73,23.61,24.73,684448,0
+EOSE.US,D,20210210,000000,25.4881,25.75,24.05,24.81,671634,0
+EOSE.US,D,20210211,000000,25,26.48,23.085,26.24,1283176,0
+EOSE.US,D,20210212,000000,25.9244,26.88,25.4101,25.49,366435,0
+EOSE.US,D,20210216,000000,26.19,26.47,23.88,24.31,758974,0
+EOSE.US,D,20210217,000000,24.25,24.65,23.25,23.83,510193,0
+EOSE.US,D,20210218,000000,23.58,24.19,22.4,23.17,1121449,0
+EOSE.US,D,20210219,000000,23.91,23.99,23.26,23.57,521023,0
+EOSE.US,D,20210222,000000,24.48,25.16,22.6,23.07,873124,0
+EOSE.US,D,20210223,000000,22.26,22.26,20.3,22.26,1266033,0
+EOSE.US,D,20210224,000000,22.91,23.17,21.51,21.93,695595,0
+EOSE.US,D,20210225,000000,22.3,22.425,19,19.18,1153077,0
+EOSE.US,D,20210226,000000,19.76,21.6,19.07,21.26,1190978,0
+EOSE.US,D,20210301,000000,22.3,22.45,20.7665,21.08,641716,0
+EOSE.US,D,20210302,000000,21.15,22.37,20.64,21.97,477144,0
+EOSE.US,D,20210303,000000,22.15,22.15,19.7,19.87,740054,0
+EOSE.US,D,20210304,000000,19.51,20.28,16.22,18.13,1708083,0
+EOSE.US,D,20210305,000000,17.97,18,15.0001,17.62,1409213,0
+EOSE.US,D,20210308,000000,17.6,17.9099,15.22,15.5,989082,0
+EOSE.US,D,20210309,000000,16.5,17.25,15.735,15.85,655162,0
+EOSE.US,D,20210310,000000,16.33,17.5,16.05,17.34,1135736,0
+EOSE.US,D,20210311,000000,17.61,19.05,17.4122,19,512577,0
+EOSE.US,D,20210312,000000,18.5,19.05,17.9,18.98,318221,0
+EOSE.US,D,20210315,000000,19.16,20.37,19,19.9,643451,0
+EOSE.US,D,20210316,000000,19.68,21.2,19.41,20.07,901887,0
+EOSE.US,D,20210317,000000,19.1,21.57,19,21.52,888860,0
+EOSE.US,D,20210318,000000,21.25,21.33,19.36,19.75,877556,0
+EOSE.US,D,20210319,000000,20,22.08,19.7525,21.91,2793481,0
+EOSE.US,D,20210322,000000,21.62,21.99,19.98,20.22,1200650,0
+EOSE.US,D,20210323,000000,20.19,20.295,18.58,18.79,1091905,0
+EOSE.US,D,20210324,000000,18.99,19.19,18.5301,18.93,1100430,0
+EOSE.US,D,20210325,000000,18.27,18.46,16.85,17.46,1562525,0
+EOSE.US,D,20210326,000000,17.8,18.91,17.77,18,727647,0
+EOSE.US,D,20210329,000000,17.74,18.5,17.72,18.1,503866,0
+EOSE.US,D,20210330,000000,17.8,18.4648,16.87,18.31,1458408,0
+EOSE.US,D,20210331,000000,18.73,19.92,18.46,19.72,487669,0
+EOSE.US,D,20210401,000000,19.84,20.04,17.73,18.14,641367,0
+EOSE.US,D,20210405,000000,18.16,19.19,18.16,18.86,527180,0
+EOSE.US,D,20210406,000000,18.71,19.16,17.35,17.45,939166,0
+EOSE.US,D,20210407,000000,17.45,17.69,16.86,16.96,815359,0
+EOSE.US,D,20210408,000000,17.09,17.1,16.41,16.74,881222,0
+EOSE.US,D,20210409,000000,16.75,17.24,16.57,17.15,209293,0
+EOSE.US,D,20210412,000000,17.22,17.2365,16.185,16.41,309759,0
+EOSE.US,D,20210413,000000,16.34,16.8455,15.425,15.47,503672,0
+EOSE.US,D,20210414,000000,16,16.4992,15.38,15.6,645330,0
+EOSE.US,D,20210415,000000,15.6,15.88,14.62,14.74,737924,0
+EOSE.US,D,20210416,000000,14.91,15.14,14.21,14.34,502270,0
+EOSE.US,D,20210419,000000,14.5,14.54,13.33,13.39,758513,0
+EOSE.US,D,20210420,000000,13.3,13.35,12.13,12.73,1088155,0
+EOSE.US,D,20210421,000000,12.6,13.2,12.1,13.11,732593,0
+EOSE.US,D,20210422,000000,13.56,13.7,12.91,13.35,567319,0
+EOSE.US,D,20210423,000000,13.77,14.19,13.31,13.71,478599,0
+EOSE.US,D,20210426,000000,13.8847,14.57,13.42,14.33,295821,0
+EOSE.US,D,20210427,000000,14.5,14.54,13.86,14.34,251646,0
+EOSE.US,D,20210428,000000,14.2,14.54,13.94,14.28,267734,0
+EOSE.US,D,20210429,000000,14.44,14.6,13.92,14.25,150994,0
+EOSE.US,D,20210430,000000,14.25,14.25,12.825,13.15,632228,0
+EOSE.US,D,20210503,000000,13.18,13.86,13.18,13.42,375574,0
+EOSE.US,D,20210504,000000,13.2,13.25,12.06,12.66,864079,0
+EOSE.US,D,20210505,000000,12.74,12.99,12.0772,12.12,454158,0
+EOSE.US,D,20210506,000000,12.06,12.06,11.1,11.66,709828,0
+EOSE.US,D,20210507,000000,11.9,11.96,11.08,11.46,412001,0
+EOSE.US,D,20210510,000000,11.28,11.5,10.73,11.33,707027,0
+EOSE.US,D,20210511,000000,10.823,12.02,10.82,11.64,670404,0
+EOSE.US,D,20210512,000000,11.39,11.87,10.69,10.95,604292,0
+EOSE.US,D,20210513,000000,11.03,11.35,10.18,10.6,651565,0
+EOSE.US,D,20210514,000000,10.97,12.1,10.79,11.915,642179,0
+EOSE.US,D,20210517,000000,11.66,12.395,11.66,12.03,914301,0
+EOSE.US,D,20210518,000000,12.14,13.67,12.06,13.31,1193371,0
+EOSE.US,D,20210519,000000,13.15,13.72,12.71,13.26,532560,0
+EOSE.US,D,20210520,000000,13.3,15.14,13.3,15.03,1412271,0
+EOSE.US,D,20210521,000000,15.34,16.65,14.84,15.17,3057468,0
+EOSE.US,D,20210524,000000,15.13,16.49,14.85,16.23,461065,0
+EOSE.US,D,20210525,000000,16.21,17.33,15.7501,16.95,548187,0
+EOSE.US,D,20210526,000000,17.33,18.35,16.52,18.33,1267061,0
+EOSE.US,D,20210527,000000,18.58,21.34,18.35,21.21,1943892,0
+EOSE.US,D,20210528,000000,20.79,21.6,18.82,20.28,1359504,0
+EOSE.US,D,20210601,000000,20.22,20.5899,17.45,17.75,884913,0
+EOSE.US,D,20210602,000000,17.75,19.71,17.72,19.51,935517,0
+EOSE.US,D,20210603,000000,18.9233,21.8,18.82,19.07,1534515,0
+EOSE.US,D,20210604,000000,19.27,20.49,19.08,20,716011,0
+EOSE.US,D,20210607,000000,20.01,20.65,19.34,20.48,638176,0
+EOSE.US,D,20210608,000000,20.43,21.23,20.3384,21.1,751197,0
+EOSE.US,D,20210609,000000,21.26,21.26,18.4501,18.79,787430,0
+EOSE.US,D,20210610,000000,18.68,19.46,18.44,19.35,246341,0
+EOSE.US,D,20210611,000000,19.49,20.63,19.49,19.88,473137,0
+EOSE.US,D,20210614,000000,19.79,20.29,18.83,19.13,332537,0
+EOSE.US,D,20210615,000000,19.04,19.42,18.36,19.32,256381,0
+EOSE.US,D,20210616,000000,19.22,20.1639,19.22,19.92,389662,0
+EOSE.US,D,20210617,000000,19.91,20.42,19.11,19.94,402284,0
+EOSE.US,D,20210618,000000,19.47,20.095,18.62,19.39,1654361,0
+EOSE.US,D,20210621,000000,19.46,19.89,18.01,18.16,547983,0
+EOSE.US,D,20210622,000000,18.42,18.52,17.86,18.15,340930,0
+EOSE.US,D,20210623,000000,18.38,18.705,17.87,17.93,504665,0
+EOSE.US,D,20210624,000000,18.46,18.68,17.84,17.84,478151,0
+EOSE.US,D,20210625,000000,17.85,18.7679,17.85,18.02,2442718,0
+EOSE.US,D,20210628,000000,17.99,18.11,17.3,17.95,283152,0
+EOSE.US,D,20210629,000000,18.1,18.28,17.8,17.8,411411,0
+EOSE.US,D,20210630,000000,17.9,18.28,17.55,17.96,463312,0
+EOSE.US,D,20210701,000000,18.02,18.1047,17.5,17.87,168948,0
+EOSE.US,D,20210702,000000,17.85,17.925,17.3817,17.62,114049,0
+EOSE.US,D,20210706,000000,17.58,17.92,16.88,17.25,364444,0
+EOSE.US,D,20210707,000000,18.5,19.82,17.52,17.96,1481393,0
+EOSE.US,D,20210708,000000,17.6,17.95,17.2,17.82,405632,0
+EOSE.US,D,20210709,000000,18.1,18.32,17.89,17.94,206883,0
+EOSE.US,D,20210712,000000,17.86,17.86,17.09,17.39,220228,0
+EOSE.US,D,20210713,000000,17.16,18.45,17.14,18.4,326706,0
+EOSE.US,D,20210714,000000,18.54,18.98,17.81,18.12,324960,0
+EOSE.US,D,20210715,000000,18.4192,19.1,18.08,18.98,342852,0
+EOSE.US,D,20210716,000000,19.02,19.17,17.075,17.16,396655,0
+EOSE.US,D,20210719,000000,16.65,17.38,16.06,16.59,259101,0
+EOSE.US,D,20210720,000000,16.85,17.09,16.4204,17.08,209638,0
+EOSE.US,D,20210721,000000,17.3,18.16,17.2866,17.97,182531,0
+EOSE.US,D,20210722,000000,17.99,18.25,17.2,17.69,158328,0
+EOSE.US,D,20210723,000000,17.65,17.65,16.28,16.65,231802,0
+EOSE.US,D,20210726,000000,16.67,17.19,16.25,16.47,146377,0
+EOSE.US,D,20210727,000000,16.46,16.46,15.62,15.96,235928,0
+EOSE.US,D,20210728,000000,16.06,16.31,15.67,15.77,198798,0
+EOSE.US,D,20210729,000000,15.95,16.29,15.43,16.07,208735,0
+EOSE.US,D,20210730,000000,16.05,16.72,15.27,15.52,188102,0
+EOSE.US,D,20210802,000000,15.69,15.69,14.85,14.98,158034,0
+EOSE.US,D,20210803,000000,14.95,15.36,14.6,15.32,245874,0
+EOSE.US,D,20210804,000000,15.2,15.52,14.5414,14.83,246436,0
+EOSE.US,D,20210805,000000,15.01,15.4967,14.78,15.27,162328,0
+EOSE.US,D,20210806,000000,15.41,15.889,14.8901,15.05,226759,0
+EOSE.US,D,20210809,000000,15.42,16.17,14.652,15.87,298297,0
+EOSE.US,D,20210810,000000,16.25,16.25,15.29,15.55,237840,0
+EOSE.US,D,20210811,000000,14.73,15.24,12.51,15.01,1256914,0
+EOSE.US,D,20210812,000000,14.83,14.83,13.41,14.42,493829,0
+EOSE.US,D,20210813,000000,14.45,14.45,13.59,14.09,170558,0
+EOSE.US,D,20210816,000000,14,14.29,13.5,13.74,337957,0
+EOSE.US,D,20210817,000000,13.61,13.795,11.685,11.76,497016,0
+EOSE.US,D,20210818,000000,11.91,12.25,11.3306,12.05,422631,0
+EOSE.US,D,20210819,000000,12.15,12.15,11,11.05,344425,0
+EOSE.US,D,20210820,000000,10.9,11.6,10.8555,11.53,204083,0
+EOSE.US,D,20210823,000000,11.89,13.63,11.89,13.41,770213,0
+EOSE.US,D,20210824,000000,13.4,14.71,13.3,13.5,728883,0
+EOSE.US,D,20210825,000000,13.62,13.84,13.03,13.34,345314,0
+EOSE.US,D,20210826,000000,13.19,14.27,13.19,13.73,414969,0
+EOSE.US,D,20210827,000000,14,14.26,13.635,13.9,391400,0
+EOSE.US,D,20210830,000000,14,14.2,12.75,12.89,352627,0
+EOSE.US,D,20210831,000000,13.14,13.44,12.62,12.92,308166,0
+EOSE.US,D,20210901,000000,12.92,13.95,12.81,13.61,645047,0
+EOSE.US,D,20210902,000000,13.65,14.0721,13.14,13.28,372453,0
+EOSE.US,D,20210903,000000,13.31,13.75,13.08,13.69,507480,0
+EOSE.US,D,20210907,000000,13.7,14.36,13.51,13.57,553627,0
+EOSE.US,D,20210908,000000,13.54,13.66,12.6,13.36,391223,0
+EOSE.US,D,20210909,000000,13.41,13.84,12.83,13.2,361315,0
+EOSE.US,D,20210910,000000,13.4,13.53,12.9,12.95,440198,0
+EOSE.US,D,20210913,000000,13.16,13.28,12.6,13,397232,0
+EOSE.US,D,20210914,000000,13.1,13.52,12.35,12.7,491824,0
+EOSE.US,D,20210915,000000,12.7,13.4,12.5,12.93,492815,0
+EOSE.US,D,20210916,000000,12.78,13.27,12.54,13.09,419996,0
+EOSE.US,D,20210917,000000,13.61,13.9899,12.99,13.07,3555634,0
+EOSE.US,D,20210920,000000,12.6,12.94,11.78,12.35,547412,0
+EOSE.US,D,20210921,000000,12.48,12.915,12.16,12.9,307233,0
+EOSE.US,D,20210922,000000,13.01,13.76,12.7,13.72,258942,0
+EOSE.US,D,20210923,000000,13.99,14.38,13.58,14.23,408767,0
+EOSE.US,D,20210924,000000,13.97,14.27,13.24,13.43,371668,0
+EOSE.US,D,20210927,000000,13.45,14.74,13.41,14.06,620334,0
+EOSE.US,D,20210928,000000,14.12,14.19,13.36,13.93,315358,0
+EOSE.US,D,20210929,000000,13.94,14.37,13.68,14.01,611332,0
+EOSE.US,D,20210930,000000,14.03,14.515,13.99,14.03,396165,0
+EOSE.US,D,20211001,000000,14.18,14.47,13.82,14.2,361310,0
+EOSE.US,D,20211004,000000,14.13,14.13,13.0558,13.41,404798,0
+EOSE.US,D,20211005,000000,13.39,13.5,12.92,12.99,366323,0
+EOSE.US,D,20211006,000000,12.81,12.925,11.9,11.96,325803,0
+EOSE.US,D,20211007,000000,12.11,12.63,11.86,11.87,384346,0
+EOSE.US,D,20211008,000000,11.81,11.9376,10.88,10.99,551109,0
+EOSE.US,D,20211011,000000,10.95,11.52,10.87,11.43,283255,0
+EOSE.US,D,20211012,000000,11.3,12.23,11.3,12.19,326661,0
+EOSE.US,D,20211013,000000,12.25,12.67,12.01,12.63,264455,0
+EOSE.US,D,20211014,000000,12.73,12.85,12.24,12.69,232800,0
+EOSE.US,D,20211015,000000,12.85,12.85,12.23,12.56,196255,0
+EOSE.US,D,20211018,000000,12.26,12.39,11.42,11.67,378924,0
+EOSE.US,D,20211019,000000,11.64,11.8183,11.34,11.51,282474,0
+EOSE.US,D,20211020,000000,11.58,11.58,11,11.11,332401,0
+EOSE.US,D,20211021,000000,11,11.249,10.9201,11.03,230536,0
+EOSE.US,D,20211022,000000,11,11.04,10.62,10.87,286233,0
+EOSE.US,D,20211025,000000,10.95,10.95,10.38,10.47,343228,0
+EOSE.US,D,20211026,000000,10.47,11.21,10.35,11.18,648964,0
+EOSE.US,D,20211027,000000,11.22,11.5,10.33,10.46,505588,0
+EOSE.US,D,20211028,000000,10.44,11.14,10.36,11.12,458672,0
+EOSE.US,D,20211029,000000,11.2,11.27,10.46,10.55,483385,0
+EOSE.US,D,20211101,000000,10.6,12.12,10.6,11.51,773484,0
+EOSE.US,D,20211102,000000,11.46,11.64,11.13,11.49,331837,0
+EOSE.US,D,20211103,000000,11.41,11.8,11.02,11.63,368693,0
+EOSE.US,D,20211104,000000,11.83,11.94,10.8705,11.08,403971,0
+EOSE.US,D,20211105,000000,11.14,11.55,10.9,11.29,318054,0
+EOSE.US,D,20211108,000000,11.51,12,11.475,11.89,607673,0
+EOSE.US,D,20211109,000000,11.9,11.9,10.72,11,520718,0
+EOSE.US,D,20211110,000000,11.25,11.95,10.68,10.91,889233,0
+EOSE.US,D,20211111,000000,10.91,11.05,10.155,10.97,440609,0
+EOSE.US,D,20211112,000000,10.98,11.13,10.4,10.65,790714,0
+EOSE.US,D,20211115,000000,10.78,11,10.48,10.99,634381,0
+EOSE.US,D,20211116,000000,10.92,11.1,10.84,10.96,458118,0
+EOSE.US,D,20211117,000000,10.93,11.12,10.434,10.51,359500,0
+EOSE.US,D,20211118,000000,10.58,10.58,9.63,9.88,560958,0
+EOSE.US,D,20211119,000000,9.78,10.1228,9.68,9.7,892194,0
+EOSE.US,D,20211122,000000,10,10.1596,9.3,9.77,710497,0
+EOSE.US,D,20211123,000000,9.72,9.79,8.99,9.25,668715,0
+EOSE.US,D,20211124,000000,9.73,10.11,9.26,9.7,1283735,0
+EOSE.US,D,20211126,000000,9.5,10.16,9.4432,9.67,539373,0
+EOSE.US,D,20211129,000000,9.81,9.88,9.46,9.79,428832,0
+EOSE.US,D,20211130,000000,9.61,9.99,9.44,9.95,558419,0
+EOSE.US,D,20211201,000000,10.22,10.22,9.04,9.06,562799,0
+EOSE.US,D,20211202,000000,9.02,9.14,8.73,8.99,516948,0
+EOSE.US,D,20211203,000000,8.97,8.98,8.22,8.31,652596,0
+EOSE.US,D,20211206,000000,8.19,8.46,7.76,8.24,791650,0
+EOSE.US,D,20211207,000000,8.37,8.705,8.31,8.38,441953,0
+EOSE.US,D,20211208,000000,8.4,8.89,8.23,8.66,449248,0
+EOSE.US,D,20211209,000000,8.58,8.8,8.36,8.48,373240,0
+EOSE.US,D,20211210,000000,8.45,8.6,7.83,7.9,527741,0
+EOSE.US,D,20211213,000000,7.98,8.05,7.81,7.85,826019,0
+EOSE.US,D,20211214,000000,7.8,7.96,7.56,7.81,514215,0
+EOSE.US,D,20211215,000000,7.5,8.06,7.5,7.93,759346,0
+EOSE.US,D,20211216,000000,8.13,8.37,7.68,7.89,778888,0
+EOSE.US,D,20211217,000000,7.9,8.2,7.67,8,1682806,0
+EOSE.US,D,20211220,000000,7.52,8.23,7.43,8.13,676517,0
+EOSE.US,D,20211221,000000,8.2,8.5,8.19,8.44,621262,0
+EOSE.US,D,20211222,000000,8.4,8.63,8.2215,8.55,442524,0
+EOSE.US,D,20211223,000000,8.67,8.78,8.42,8.57,467916,0
+EOSE.US,D,20211227,000000,8.55,8.68,8.19,8.37,393604,0
+EOSE.US,D,20211228,000000,8.35,8.64,7.96,8.07,515088,0
+EOSE.US,D,20211229,000000,8.16,8.17,7.54,7.65,624997,0
+EOSE.US,D,20211230,000000,7.63,8.16,7.63,7.7,1496929,0
+EOSE.US,D,20211231,000000,7.66,7.815,7.5,7.52,447561,0
+EOSE.US,D,20220103,000000,7.58,7.92,7.42,7.6,414392,0
+EOSE.US,D,20220104,000000,7.61,7.61,6.84,7.06,843954,0
+EOSE.US,D,20220105,000000,7.11,7.12,6.86,6.87,367903,0
+EOSE.US,D,20220106,000000,6.82,6.82,6.36,6.58,504102,0
+EOSE.US,D,20220107,000000,6.57,6.72,6.3701,6.51,391828,0
+EOSE.US,D,20220110,000000,6.44,6.5,5.98,6.09,652592,0
+EOSE.US,D,20220111,000000,6.04,6.44,5.93,6.38,543562,0
+EOSE.US,D,20220112,000000,6.43,6.57,6.2,6.25,297942,0
+EOSE.US,D,20220113,000000,6.25,6.26,5.82,5.91,399052,0
+EOSE.US,D,20220114,000000,5.81,5.87,5.505,5.69,410147,0
+EOSE.US,D,20220118,000000,5.6,5.6,5.17,5.25,760388,0
+EOSE.US,D,20220119,000000,5.21,5.33,4.96,5.02,716578,0
+EOSE.US,D,20220120,000000,5.1,5.24,4.69,4.7,604659,0
+EOSE.US,D,20220121,000000,4.61,4.7,4.34,4.56,696668,0
+EOSE.US,D,20220124,000000,4.35,4.59,4.15,4.59,577324,0
+EOSE.US,D,20220125,000000,4.45,4.57,4.24,4.45,585218,0
+EOSE.US,D,20220126,000000,4.4,4.71,4.19,4.23,519232,0
+EOSE.US,D,20220127,000000,4.28,4.38,3.63,3.74,1068436,0
+EOSE.US,D,20220128,000000,3.76,3.83,3.44,3.71,724395,0
+EOSE.US,D,20220131,000000,3.85,4.27,3.73,4.14,765868,0
+EOSE.US,D,20220201,000000,4.24,4.29,3.92,4.11,622247,0
+EOSE.US,D,20220202,000000,4.12,4.12,3.7,3.75,345282,0
+EOSE.US,D,20220203,000000,3.64,3.68,3.36,3.43,477026,0
+EOSE.US,D,20220204,000000,3.42,3.46,3.3,3.39,261373,0
+EOSE.US,D,20220207,000000,3.4,3.58,3.27,3.32,539511,0
+EOSE.US,D,20220208,000000,3.33,3.53,3.17,3.42,704419,0
+EOSE.US,D,20220209,000000,3.48,3.545,3.31,3.46,1236058,0
+EOSE.US,D,20220210,000000,3.41,3.78,3.33,3.4,532549,0
+EOSE.US,D,20220211,000000,3.4,3.4,3.065,3.11,669982,0
+EOSE.US,D,20220214,000000,3.21,3.25,3.01,3.07,442140,0
+EOSE.US,D,20220215,000000,3.14,3.295,3,3.28,452498,0
+EOSE.US,D,20220216,000000,3.28,3.444,3.24,3.39,469405,0
+EOSE.US,D,20220217,000000,3.36,3.4,3.24,3.28,396576,0
+EOSE.US,D,20220218,000000,3.24,3.37,3.055,3.09,440117,0
+EOSE.US,D,20220222,000000,3.06,3.09,2.9,2.95,445640,0
+EOSE.US,D,20220223,000000,3,3.06,2.8,2.83,553353,0
+EOSE.US,D,20220224,000000,2.68,3.18,2.64,3.12,799793,0
+EOSE.US,D,20220225,000000,3.1,3.3,3.08,3.1,1476632,0
+EOSE.US,D,20220228,000000,2.98,2.98,2.8,2.9,1261165,0
+EOSE.US,D,20220301,000000,2.92,2.92,2.6,2.72,1313141,0
+EOSE.US,D,20220302,000000,2.76,2.76,2.555,2.62,937829,0
+EOSE.US,D,20220303,000000,2.97,3.83,2.86,3.12,23775780,0
+EOSE.US,D,20220304,000000,3.14,3.48,2.92,3.37,5924687,0
+EOSE.US,D,20220307,000000,2.94,3.305,2.9,2.97,3076804,0
+EOSE.US,D,20220308,000000,2.99,3.75,2.98,3.38,5079284,0
+EOSE.US,D,20220309,000000,4.28,4.39,3.29,3.4,17274168,0
+EOSE.US,D,20220310,000000,3.27,3.695,3.0107,3.69,4401791,0
+EOSE.US,D,20220311,000000,3.57,3.63,3.13,3.14,1718951,0
+EOSE.US,D,20220314,000000,3.14,3.18,2.8,2.86,1742123,0
+EOSE.US,D,20220315,000000,2.86,2.98,2.72,2.96,1178577,0
+EOSE.US,D,20220316,000000,3.09,3.09,2.9,3.04,1391236,0
+EOSE.US,D,20220317,000000,3.01,3.85,2.99,3.84,3402838,0
+EOSE.US,D,20220318,000000,3.77,4.23,3.75,4.11,3810007,0
+EOSE.US,D,20220321,000000,4.08,4.21,3.81,4.06,1463539,0
+EOSE.US,D,20220322,000000,4.04,4.7,4.015,4.68,2416180,0
+EOSE.US,D,20220323,000000,4.67,4.96,4.28,4.34,2692766,0
+EOSE.US,D,20220324,000000,4.5,4.97,4.41,4.61,2568495,0
+EOSE.US,D,20220325,000000,4.59,4.645,4.14,4.36,1703166,0
+EOSE.US,D,20220328,000000,4.36,4.3701,3.93,4.04,1472273,0
+EOSE.US,D,20220329,000000,4.1,4.2,3.945,4.1,1109059,0
+EOSE.US,D,20220330,000000,4.11,4.59,3.99,4.21,3681962,0
+EOSE.US,D,20220331,000000,4.22,4.37,3.97,4.18,1499469,0
+EOSE.US,D,20220401,000000,4.16,4.22,3.871,4.01,1012444,0
+EOSE.US,D,20220404,000000,4.02,4.415,4,4.3,986791,0
+EOSE.US,D,20220405,000000,4.35,4.35,4.09,4.17,936140,0
+EOSE.US,D,20220406,000000,4.09,4.15,3.7201,3.91,1236245,0
+EOSE.US,D,20220407,000000,3.9,3.9475,3.53,3.81,914960,0
+EOSE.US,D,20220408,000000,3.8,3.818,3.56,3.61,750324,0
+EOSE.US,D,20220411,000000,3.5,3.52,3.27,3.32,841370,0
+EOSE.US,D,20220412,000000,3.3,3.49,3.2,3.23,841548,0
+EOSE.US,D,20220413,000000,3.27,3.35,3.13,3.19,891616,0
+EOSE.US,D,20220414,000000,3.2,3.21,2.92,2.94,938091,0
+EOSE.US,D,20220418,000000,2.9,2.925,2.775,2.84,967277,0
+EOSE.US,D,20220419,000000,2.87,2.92,2.74,2.77,1228596,0
+EOSE.US,D,20220420,000000,2.8,2.81,2.54,2.55,1164274,0
+EOSE.US,D,20220421,000000,2.58,2.62,2.4111,2.47,1150419,0
+EOSE.US,D,20220422,000000,2.48,2.52,2.335,2.4,1034050,0
+EOSE.US,D,20220425,000000,2.35,2.55,2.3,2.46,1107403,0
+EOSE.US,D,20220426,000000,2.42,2.469,2.22,2.23,991889,0
+EOSE.US,D,20220427,000000,2.2,2.33,2.14,2.15,896384,0
+EOSE.US,D,20220428,000000,2.2,2.355,2.01,2.28,1042302,0
+EOSE.US,D,20220429,000000,2.3,2.36,2.09,2.12,1524003,0
+EOSE.US,D,20220502,000000,2.09,2.15,2.04,2.13,1259514,0
+EOSE.US,D,20220503,000000,2.15,2.235,2.06,2.16,1040295,0
+EOSE.US,D,20220504,000000,2.2,2.64,2.03,2.54,2377194,0
+EOSE.US,D,20220505,000000,2.48,2.48,2.05,2.12,1382187,0
+EOSE.US,D,20220506,000000,2.08,2.1799,2.03,2.09,1123788,0
+EOSE.US,D,20220509,000000,2.028,2.07,1.87,1.91,1085787,0
+EOSE.US,D,20220510,000000,2.06,2.06,1.4601,1.63,2544940,0
+EOSE.US,D,20220511,000000,1.58,1.62,1.33,1.38,2028064,0
+EOSE.US,D,20220512,000000,1.39,1.555,1.35,1.37,1686580,0
+EOSE.US,D,20220513,000000,1.52,1.6499,1.38,1.4,3462872,0
+EOSE.US,D,20220516,000000,1.4,1.47,1.3,1.34,2310928,0
+EOSE.US,D,20220517,000000,1.41,2.35,1.29,1.9,38511647,0
+EOSE.US,D,20220518,000000,1.7421,1.83,1.41,1.42,8813940,0
+EOSE.US,D,20220519,000000,1.36,1.36,1.13,1.18,6340857,0
+EOSE.US,D,20220520,000000,1.19,1.23,1,1.12,9338429,0
+EOSE.US,D,20220523,000000,1.02,1.19,1.02,1.16,4225307,0
+EOSE.US,D,20220524,000000,1.07,1.15,1.07,1.14,2889703,0
+EOSE.US,D,20220525,000000,1.15,1.32,1.11,1.24,3893978,0
+EOSE.US,D,20220526,000000,1.24,1.43,1.2,1.38,2777231,0
+EOSE.US,D,20220527,000000,1.46,1.56,1.4,1.5,2804152,0
+EOSE.US,D,20220531,000000,1.51,1.545,1.38,1.38,3354000,0
+EOSE.US,D,20220601,000000,1.41,1.45,1.24,1.25,1869775,0
+EOSE.US,D,20220602,000000,1.3,1.52,1.2785,1.46,3163721,0
+EOSE.US,D,20220603,000000,1.4,1.62,1.38,1.6,2119143,0
+EOSE.US,D,20220606,000000,1.65,1.9,1.62,1.88,3493863,0
+EOSE.US,D,20220607,000000,1.82,2.1399,1.8,1.8,3602102,0
+EOSE.US,D,20220608,000000,1.87,2.2,1.85,2.15,3674708,0
+EOSE.US,D,20220609,000000,2.18,2.19,1.99,2.08,2199159,0
+EOSE.US,D,20220610,000000,1.96,2.02,1.77,1.91,1855601,0
+EOSE.US,D,20220613,000000,1.75,1.88,1.55,1.78,2240290,0
+EOSE.US,D,20220614,000000,1.75,1.8,1.415,1.58,2395153,0
+EOSE.US,D,20220615,000000,1.6,1.6999,1.51,1.59,1482686,0
+EOSE.US,D,20220616,000000,1.5,1.57,1.3,1.34,2601599,0
+EOSE.US,D,20220617,000000,1.32,1.49,1.29,1.42,2894495,0
+EOSE.US,D,20220621,000000,1.58,1.58,1.42,1.45,1223277,0
+EOSE.US,D,20220622,000000,1.39,1.5,1.38,1.4,975126,0
+EOSE.US,D,20220623,000000,1.42,1.47,1.33,1.43,1722545,0
+EOSE.US,D,20220624,000000,1.45,1.55,1.42,1.43,6047624,0
+EOSE.US,D,20220627,000000,1.46,1.5086,1.37,1.46,907475,0
+EOSE.US,D,20220628,000000,1.51,1.54,1.385,1.39,925210,0
+EOSE.US,D,20220629,000000,1.45,1.49,1.27,1.29,1368891,0
+EOSE.US,D,20220630,000000,1.24,1.28,1.19,1.21,920191,0
+EOSE.US,D,20220701,000000,1.22,1.25,1.16,1.19,609124,0
+EOSE.US,D,20220705,000000,1.23,1.27,1.16,1.26,931832,0
+EOSE.US,D,20220706,000000,1.58,1.74,1.41,1.43,48263862,0
+EOSE.US,D,20220707,000000,1.38,1.575,1.33,1.56,4856980,0
+EOSE.US,D,20220708,000000,1.5,1.81,1.49,1.78,4311333,0
+EOSE.US,D,20220711,000000,1.78,1.95,1.595,1.79,3224973,0
+EOSE.US,D,20220712,000000,1.79,2.2,1.77,2.13,3757524,0
+EOSE.US,D,20220713,000000,2.015,2.24,1.93,2.19,3156356,0
+EOSE.US,D,20220714,000000,2.1,2.2199,1.98,2.04,1877060,0
+EOSE.US,D,20220715,000000,2.03,2.05,1.88,1.97,1145305,0
+EOSE.US,D,20220718,000000,1.97,2.11,1.97,2.08,1297886,0
+EOSE.US,D,20220719,000000,2.12,2.7,2.0898,2.65,11472690,0
+EOSE.US,D,20220720,000000,2.65,3.09,2.515,2.94,5226315,0
+EOSE.US,D,20220721,000000,2.84,3.05,2.8,2.9,2252032,0
+EOSE.US,D,20220722,000000,2.83,2.915,2.31,2.34,3256469,0
+EOSE.US,D,20220725,000000,2.25,2.3099,2,2.17,2422440,0
+EOSE.US,D,20220726,000000,2.12,2.2,2.03,2.1,1309871,0
+EOSE.US,D,20220727,000000,2.1,2.43,2.0903,2.4,2295393,0
+EOSE.US,D,20220728,000000,2.65,2.83,2.5408,2.69,2968652,0
+EOSE.US,D,20220729,000000,2.68,3.28,2.595,3.17,6331092,0
+EOSE.US,D,20220801,000000,3.24,3.4,3.01,3.04,4596376,0
+EOSE.US,D,20220802,000000,2.77,2.9,2.56,2.7,4596598,0
+EOSE.US,D,20220803,000000,2.7,2.8,2.61,2.65,2476666,0
+EOSE.US,D,20220804,000000,2.61,2.7699,2.61,2.65,2181999,0
+EOSE.US,D,20220805,000000,2.66,3.145,2.61,3.11,3630383,0
+EOSE.US,D,20220808,000000,3.14,3.25,2.91,3.04,2353187,0
+EOSE.US,D,20220809,000000,2.96,2.96,2.59,2.77,2138520,0
+EOSE.US,D,20220810,000000,2.93,2.93,2.58,2.68,2186064,0
+EOSE.US,D,20220811,000000,2.79,2.79,2.26,2.33,3524789,0
+EOSE.US,D,20220812,000000,2.38,2.63,2.31,2.57,2595919,0
+EOSE.US,D,20220815,000000,2.46,2.49,2.3,2.31,2533535,0
+EOSE.US,D,20220816,000000,2.28,2.285,1.94,1.96,4834526,0
+EOSE.US,D,20220817,000000,1.91,2.0093,1.8,1.88,2154187,0
+EOSE.US,D,20220818,000000,1.93,2.2485,1.89,2.06,2526082,0
+EOSE.US,D,20220819,000000,1.95,2.0004,1.85,1.87,1154683,0
+EOSE.US,D,20220822,000000,1.8,2.1,1.74,2.06,1999337,0
+EOSE.US,D,20220823,000000,2.14,2.18,1.98,2.01,1389899,0
+EOSE.US,D,20220824,000000,2.05,2.18,2.05,2.18,2113161,0
+EOSE.US,D,20220825,000000,2.2,2.32,2.2,2.27,1956206,0
+EOSE.US,D,20220826,000000,2.25,2.31,2.05,2.11,1423051,0
+EOSE.US,D,20220829,000000,2.05,2.17,2.05,2.08,902176,0
+EOSE.US,D,20220830,000000,2.12,2.15,1.95,2.01,1054851,0
+EOSE.US,D,20220831,000000,2.03,2.11,2.02,2.06,763698,0
+EOSE.US,D,20220901,000000,2.02,2.03,1.855,1.94,1481355,0
+EOSE.US,D,20220902,000000,1.96,1.98,1.85,1.88,856164,0
+EOSE.US,D,20220906,000000,1.93,1.9699,1.83,1.88,717567,0
+EOSE.US,D,20220907,000000,1.86,2.125,1.86,2.09,1133698,0
+EOSE.US,D,20220908,000000,2.04,2.195,2.01,2.17,1143902,0
+EOSE.US,D,20220909,000000,2.21,2.4,2.1934,2.33,2689518,0
+EOSE.US,D,20220912,000000,2.36,2.36,2.17,2.22,1519530,0
+EOSE.US,D,20220913,000000,2.1,2.29,2.01,2.18,2943065,0
+EOSE.US,D,20220914,000000,2.35,2.85,2.31,2.5,27720087,0
+EOSE.US,D,20220915,000000,2.5,2.7894,2.46,2.48,9727176,0
+EOSE.US,D,20220916,000000,2.4,2.5194,2.3,2.34,5012810,0
+EOSE.US,D,20220919,000000,2.34,2.41,2.135,2.24,3770245,0
+EOSE.US,D,20220920,000000,2.22,2.25,2.01,2.03,2423140,0
+EOSE.US,D,20220921,000000,2.1,2.21,1.985,2.09,2298929,0
+EOSE.US,D,20220922,000000,2.02,2.0788,1.8,1.91,2972049,0
+EOSE.US,D,20220923,000000,1.8,1.85,1.73,1.78,1640517,0
+EOSE.US,D,20220926,000000,1.77,1.875,1.6,1.64,2417888,0
+EOSE.US,D,20220927,000000,1.7,1.7799,1.63,1.65,940354,0
+EOSE.US,D,20220928,000000,1.68,1.81,1.62,1.78,1892247,0
+EOSE.US,D,20220929,000000,1.71,1.71,1.6,1.67,2433519,0
+EOSE.US,D,20220930,000000,1.65,1.82,1.62,1.67,1392236,0
+EOSE.US,D,20221003,000000,1.75,1.78,1.65,1.74,681863,0
+EOSE.US,D,20221004,000000,1.81,1.94,1.81,1.93,1669466,0
+EOSE.US,D,20221005,000000,1.89,1.91,1.805,1.88,777638,0
+EOSE.US,D,20221006,000000,1.9,1.9799,1.755,1.8,1024437,0
+EOSE.US,D,20221007,000000,1.75,1.77,1.6425,1.67,1004935,0
+EOSE.US,D,20221010,000000,1.69,1.7,1.45,1.51,2227506,0
+EOSE.US,D,20221011,000000,1.48,1.53,1.4,1.45,1412304,0
+EOSE.US,D,20221012,000000,1.44,1.44,1.355,1.4,840979,0
+EOSE.US,D,20221013,000000,1.33,1.48,1.32,1.44,1082629,0
+EOSE.US,D,20221014,000000,1.46,1.53,1.35,1.38,660035,0
+EOSE.US,D,20221017,000000,1.435,1.4617,1.39,1.42,662771,0
+EOSE.US,D,20221018,000000,1.47,1.54,1.42,1.48,777424,0
+EOSE.US,D,20221019,000000,1.44,1.645,1.4,1.62,2832423,0
+EOSE.US,D,20221020,000000,1.58,1.605,1.42,1.43,1111930,0
+EOSE.US,D,20221021,000000,1.41,1.4495,1.35,1.43,1310363,0
+EOSE.US,D,20221024,000000,1.44,1.45,1.2801,1.39,1994820,0
+EOSE.US,D,20221025,000000,1.38,1.56,1.37,1.54,1731648,0
+EOSE.US,D,20221026,000000,1.41,1.695,1.41,1.49,1473354,0
+EOSE.US,D,20221027,000000,1.53,1.5596,1.45,1.46,657938,0
+EOSE.US,D,20221028,000000,1.48,1.51,1.4,1.42,854699,0
+EOSE.US,D,20221031,000000,1.42,1.565,1.39,1.55,1216829,0
+EOSE.US,D,20221101,000000,1.61,1.64,1.5301,1.56,787111,0
+EOSE.US,D,20221102,000000,1.55,1.59,1.46,1.47,559862,0
+EOSE.US,D,20221103,000000,1.48,1.57,1.45,1.46,746007,0
+EOSE.US,D,20221104,000000,1.5,1.55,1.4599,1.53,1156677,0
+EOSE.US,D,20221107,000000,1.55,1.66,1.47,1.63,1168357,0
+EOSE.US,D,20221108,000000,1.61,1.61,1.18,1.27,4719362,0
+EOSE.US,D,20221109,000000,1.23,1.265,1.16,1.17,1367464,0
+EOSE.US,D,20221110,000000,1.22,1.3197,1.13,1.29,2120620,0
+EOSE.US,D,20221111,000000,1.25,1.35,1.18,1.2,1530468,0
+EOSE.US,D,20221114,000000,1.22,1.25,1.17,1.18,1605774,0
+EOSE.US,D,20221115,000000,1.25,1.34,1.24,1.32,2096755,0
+EOSE.US,D,20221116,000000,1.3,1.3,1.19,1.21,1284012,0
+EOSE.US,D,20221117,000000,1.18,1.23,1.13,1.16,1493240,0
+EOSE.US,D,20221118,000000,1.2,1.2,1.07,1.11,1300121,0
+EOSE.US,D,20221121,000000,1.19,1.19,1.01,1.05,1710349,0
+EOSE.US,D,20221122,000000,1.05,1.095,1.01,1.06,830398,0
+EOSE.US,D,20221123,000000,1.09,1.09,1.02,1.06,867590,0
+EOSE.US,D,20221125,000000,1.05,1.08,1.0445,1.08,462975,0
+EOSE.US,D,20221128,000000,1.04,1.05,1.01,1.04,870168,0
+EOSE.US,D,20221129,000000,1.04,1.06,1,1.03,921652,0
+EOSE.US,D,20221130,000000,1.01,1.06,0.955,1.06,1794215,0
+EOSE.US,D,20221201,000000,1.07,1.07,1,1.04,1126200,0
+EOSE.US,D,20221202,000000,1.12,1.22,1.09,1.15,20705703,0
+EOSE.US,D,20221205,000000,1.15,1.24,1.11,1.15,6998924,0
+EOSE.US,D,20221206,000000,1.15,1.175,1.03,1.08,3965219,0
+EOSE.US,D,20221207,000000,1.07,1.17,1.055,1.15,2112817,0
+EOSE.US,D,20221208,000000,1.15,1.16,1.07,1.13,2617612,0
+EOSE.US,D,20221209,000000,1.09,1.11,1.02,1.03,2670551,0
+EOSE.US,D,20221212,000000,1.01,1.04,0.96,0.97,3388752,0
+EOSE.US,D,20221213,000000,1.01,1.03,0.9716,0.99,1762747,0
+EOSE.US,D,20221214,000000,1,1.13,0.96,1.08,3861536,0
+EOSE.US,D,20221215,000000,1.06,1.18,1.05,1.08,3460158,0
+EOSE.US,D,20221216,000000,1.07,1.17,1.04,1.15,1856282,0
+EOSE.US,D,20221219,000000,1.15,1.15,1.08,1.08,1082361,0
+EOSE.US,D,20221220,000000,1.08,1.13,1.05,1.08,1389596,0
+EOSE.US,D,20221221,000000,1.1,1.12,1.04,1.1,887834,0
+EOSE.US,D,20221222,000000,1.09,1.09,1.03,1.05,2944061,0
+EOSE.US,D,20221223,000000,1.06,1.08,1.0408,1.08,1220350,0
+EOSE.US,D,20221227,000000,1.05,1.15,1.05,1.13,2247929,0
+EOSE.US,D,20221228,000000,1.13,1.15,1.06,1.08,1836908,0
+EOSE.US,D,20221229,000000,1.07,1.21,1.065,1.17,6497572,0
+EOSE.US,D,20221230,000000,1.18,1.49,1.17,1.48,6857234,0
+EOSE.US,D,20230103,000000,1.4,1.425,1.33,1.36,2589899,0
+EOSE.US,D,20230104,000000,1.38,1.64,1.33,1.49,3180785,0
+EOSE.US,D,20230105,000000,1.46,1.46,1.36,1.41,2305681,0
+EOSE.US,D,20230106,000000,1.45,1.528,1.38,1.48,1817733,0
+EOSE.US,D,20230109,000000,1.44,1.47,1.38,1.42,1552238,0
+EOSE.US,D,20230110,000000,1.45,1.5,1.42,1.5,1501828,0
+EOSE.US,D,20230111,000000,1.47,1.59,1.41,1.58,1932082,0
+EOSE.US,D,20230112,000000,1.59,1.73,1.53,1.67,2445051,0
+EOSE.US,D,20230113,000000,1.71,1.817,1.6,1.66,2508357,0
+EOSE.US,D,20230117,000000,1.66,1.69,1.5,1.51,1654103,0
+EOSE.US,D,20230118,000000,1.52,1.57,1.35,1.37,2612597,0
+EOSE.US,D,20230119,000000,1.36,1.37,1.28,1.36,1494880,0
+EOSE.US,D,20230120,000000,1.36,1.555,1.32,1.52,2759246,0
+EOSE.US,D,20230123,000000,1.52,1.57,1.44,1.5,2007031,0
+EOSE.US,D,20230124,000000,1.49,1.4973,1.38,1.39,1105654,0
+EOSE.US,D,20230125,000000,1.39,1.41,1.28,1.36,1157839,0
+EOSE.US,D,20230126,000000,1.39,1.39,1.24,1.27,1569031,0
+EOSE.US,D,20230127,000000,1.27,1.39,1.2501,1.35,1369252,0
+EOSE.US,D,20230130,000000,1.35,1.42,1.28,1.4,975071,0
+EOSE.US,D,20230131,000000,1.4,1.5,1.38,1.47,1207686,0
+EOSE.US,D,20230201,000000,1.45,1.5,1.35,1.46,1745299,0
+EOSE.US,D,20230202,000000,1.46,1.57,1.31,1.33,4867972,0
+EOSE.US,D,20230203,000000,1.32,1.38,1.31,1.38,1230451,0
+EOSE.US,D,20230206,000000,1.35,1.37,1.31,1.35,1941090,0
+EOSE.US,D,20230207,000000,1.36,1.37,1.295,1.32,931429,0
+EOSE.US,D,20230208,000000,1.31,1.36,1.27,1.35,1005653,0
+EOSE.US,D,20230209,000000,1.36,1.41,1.32,1.33,1314262,0
+EOSE.US,D,20230210,000000,1.33,1.33,1.29,1.33,947723,0
+EOSE.US,D,20230213,000000,1.35,1.3715,1.29,1.32,728030,0
+EOSE.US,D,20230214,000000,1.29,1.36,1.29,1.35,538666,0
+EOSE.US,D,20230215,000000,1.31,1.41,1.31,1.41,1299410,0
+EOSE.US,D,20230216,000000,1.36,1.715,1.36,1.53,6109204,0
+EOSE.US,D,20230217,000000,1.69,2.09,1.61,1.95,13108341,0
+EOSE.US,D,20230221,000000,2.235,2.25,1.91,2.22,9509313,0
+EOSE.US,D,20230222,000000,2.15,2.185,1.85,2,4792440,0
+EOSE.US,D,20230223,000000,2,2.04,1.83,1.92,2187120,0
+EOSE.US,D,20230224,000000,1.86,2.14,1.82,2.06,3641809,0
+EOSE.US,D,20230227,000000,2.17,2.39,2.15,2.28,4933804,0
+EOSE.US,D,20230228,000000,2.35,2.35,2.0901,2.19,2413763,0
+EOSE.US,D,20230301,000000,2.06,2.09,1.54,1.76,8477606,0
+EOSE.US,D,20230302,000000,1.69,1.75,1.66,1.7,2297558,0
+EOSE.US,D,20230303,000000,1.73,1.94,1.73,1.86,2836828,0
+EOSE.US,D,20230306,000000,1.88,2.03,1.87,1.91,2670417,0
+EOSE.US,D,20230307,000000,1.9,2.05,1.87,2.05,2419753,0
+EOSE.US,D,20230308,000000,2,2.02,1.82,1.86,2512833,0
+EOSE.US,D,20230309,000000,1.88,1.95,1.78,1.83,1357622,0
+EOSE.US,D,20230310,000000,1.8,1.86,1.7,1.75,1532189,0
+EOSE.US,D,20230313,000000,1.68,1.87,1.6,1.86,2835540,0
+EOSE.US,D,20230314,000000,1.82,1.88,1.785,1.87,1791106,0
+EOSE.US,D,20230315,000000,1.8,2.01,1.7,1.8,2016262,0
+EOSE.US,D,20230316,000000,1.73,2.14,1.73,2.11,3578253,0
+EOSE.US,D,20230317,000000,2.14,2.34,2.085,2.24,5222722,0
+EOSE.US,D,20230320,000000,2.16,2.25,2.06,2.25,1931956,0
+EOSE.US,D,20230321,000000,2.25,2.58,2.16,2.42,3939299,0
+EOSE.US,D,20230322,000000,2.42,2.71,2.34,2.49,3809141,0
+EOSE.US,D,20230323,000000,2.54,2.67,2.3,2.37,3181297,0
+EOSE.US,D,20230324,000000,2.35,2.3699,2.13,2.36,2470569,0
+EOSE.US,D,20230327,000000,2.39,2.39,2.01,2.02,3339427,0
+EOSE.US,D,20230328,000000,2.01,2.07,1.95,1.95,2413008,0
+EOSE.US,D,20230329,000000,2,2.14,1.88,2.1,3076958,0
+EOSE.US,D,20230330,000000,2.15,2.5,2.15,2.35,3468106,0
+EOSE.US,D,20230331,000000,2.385,2.62,2.36,2.57,2566605,0
+EOSE.US,D,20230403,000000,2.62,2.78,2.5615,2.76,4053401,0
+EOSE.US,D,20230404,000000,2.78,2.78,2.55,2.7,3113715,0
+EOSE.US,D,20230405,000000,2.66,2.6799,2.41,2.52,2202352,0
+EOSE.US,D,20230406,000000,2.48,2.5,2.32,2.47,2145137,0
+EOSE.US,D,20230410,000000,2.56,3.22,2.55,3.08,8126830,0
+EOSE.US,D,20230411,000000,2.75,3.23,2.65,3.13,6352459,0
+EOSE.US,D,20230412,000000,3.24,3.29,2.6,2.61,9839464,0
+EOSE.US,D,20230413,000000,2.8,2.9399,2.56,2.76,5063963,0
+EOSE.US,D,20230414,000000,2.76,2.84,2.58,2.62,5937180,0
+EOSE.US,D,20230417,000000,2.67,2.94,2.61,2.93,5087475,0
+EOSE.US,D,20230418,000000,2.98,3.01,2.775,2.86,3352048,0
+EOSE.US,D,20230419,000000,2.77,2.8,2.5,2.68,5402044,0
+EOSE.US,D,20230420,000000,2.58,2.66,2.36,2.41,5840954,0
+EOSE.US,D,20230421,000000,2.4,2.425,2.28,2.34,2961790,0
+EOSE.US,D,20230424,000000,2.35,2.35,2,2.11,8572467,0
+EOSE.US,D,20230425,000000,2.09,2.09,1.75,1.9,8292460,0
+EOSE.US,D,20230426,000000,1.92,1.92,1.75,1.78,4816819,0
+EOSE.US,D,20230427,000000,1.77,1.865,1.69,1.75,6458411,0
+EOSE.US,D,20230428,000000,1.75,1.75,1.56,1.69,4962946,0
+EOSE.US,D,20230501,000000,1.69,1.85,1.67,1.71,3938544,0
+EOSE.US,D,20230502,000000,1.73,1.74,1.54,1.58,4590518,0
+EOSE.US,D,20230503,000000,1.59,1.755,1.52,1.72,4915130,0
+EOSE.US,D,20230504,000000,1.74,1.8867,1.67,1.84,5314056,0
+EOSE.US,D,20230505,000000,1.94,2.07,1.9,2.03,4989288,0
+EOSE.US,D,20230508,000000,2.05,2.06,1.82,1.92,3748639,0
+EOSE.US,D,20230509,000000,1.92,1.92,1.7701,1.8,2768816,0
+EOSE.US,D,20230510,000000,1.95,2.19,1.9,2.15,7645403,0
+EOSE.US,D,20230511,000000,2.1,2.2137,2.01,2.17,5528028,0
+EOSE.US,D,20230512,000000,2.18,2.52,2.13,2.44,7329261,0
+EOSE.US,D,20230515,000000,2.08,2.49,2.07,2.31,12578947,0
+EOSE.US,D,20230516,000000,2.3,2.46,2.15,2.18,5384940,0
+EOSE.US,D,20230517,000000,2.13,2.2,2.07,2.15,4737785,0
+EOSE.US,D,20230518,000000,2.12,2.42,2.02,2.32,9773376,0
+EOSE.US,D,20230519,000000,2.32,2.455,2.14,2.21,15938335,0
+EOSE.US,D,20230522,000000,2.24,2.24,2.05,2.11,5442526,0
+EOSE.US,D,20230523,000000,2.11,2.295,2.07,2.08,5259135,0
+EOSE.US,D,20230524,000000,2.1,2.12,1.94,1.99,5379671,0
+EOSE.US,D,20230525,000000,2,2,1.84,1.89,5923373,0
+EOSE.US,D,20230526,000000,1.9,1.975,1.77,1.89,3373055,0
+EOSE.US,D,20230530,000000,1.98,2.13,1.97,2.08,3749328,0
+EOSE.US,D,20230531,000000,2.14,2.22,2.02,2.21,4438727,0
+EOSE.US,D,20230601,000000,2.23,2.4,2.14,2.31,5550214,0
+EOSE.US,D,20230602,000000,2.32,2.445,2.12,2.43,5689286,0
+EOSE.US,D,20230605,000000,2.43,2.58,2.375,2.43,4244364,0
+EOSE.US,D,20230606,000000,2.42,2.615,2.29,2.59,4143420,0
+EOSE.US,D,20230607,000000,2.6,2.93,2.5807,2.8,5403776,0
+EOSE.US,D,20230608,000000,2.74,2.9,2.63,2.84,5243179,0
+EOSE.US,D,20230609,000000,2.85,2.89,2.705,2.71,4186599,0
+EOSE.US,D,20230612,000000,2.82,3.22,2.8,2.99,11305985,0
+EOSE.US,D,20230613,000000,3.05,3.29,3,3.2,6857093,0
+EOSE.US,D,20230614,000000,3.24,3.27,2.88,3.15,7157759,0
+EOSE.US,D,20230615,000000,3.08,3.28,3.05,3.22,4444964,0
+EOSE.US,D,20230616,000000,3.19,3.47,3.15,3.34,11935770,0
+EOSE.US,D,20230620,000000,3.25,3.31,2.97,3.26,6790123,0
+EOSE.US,D,20230621,000000,3.24,3.5399,3.21,3.51,6590225,0
+EOSE.US,D,20230622,000000,3.46,3.75,3.285,3.6,6287571,0
+EOSE.US,D,20230623,000000,3.58,3.805,3.28,3.51,23768854,0
+EOSE.US,D,20230626,000000,3.495,4.22,3.36,4.06,9977999,0
+EOSE.US,D,20230627,000000,4.08,4.69,4.06,4.54,10930759,0
+EOSE.US,D,20230628,000000,4.61,5.14,4.57,5.03,12684020,0
+EOSE.US,D,20230629,000000,5.14,5.665,4.83,4.93,15724236,0
+EOSE.US,D,20230630,000000,4.785,4.82,3.84,4.34,15380869,0
+EOSE.US,D,20230703,000000,4.42,4.56,4.1601,4.34,4046690,0
+EOSE.US,D,20230705,000000,4.25,4.51,4.06,4.26,5334324,0
+EOSE.US,D,20230706,000000,4.16,4.1699,3.85,4.02,7700185,0
+EOSE.US,D,20230707,000000,4.05,4.61,4.02,4.54,7622692,0
+EOSE.US,D,20230710,000000,4.65,5.018,4.65,4.9,5990471,0
+EOSE.US,D,20230711,000000,4.81,4.81,4.19,4.65,6910943,0
+EOSE.US,D,20230712,000000,4.75,5.05,4.105,4.14,9140314,0
+EOSE.US,D,20230713,000000,4.2,4.26,3.78,3.87,9535644,0
+EOSE.US,D,20230714,000000,3.85,4.03,3.515,3.6,8785353,0
+EOSE.US,D,20230717,000000,3.51,3.735,3.37,3.58,6255855,0
+EOSE.US,D,20230718,000000,3.6,4.14,3.51,3.53,7834676,0
+EOSE.US,D,20230719,000000,3.5,3.85,3.19,3.28,13079250,0
+EOSE.US,D,20230720,000000,3.31,3.57,3.1,3.16,6883398,0
+EOSE.US,D,20230721,000000,3.18,3.305,2.98,3.15,6961894,0
+EOSE.US,D,20230724,000000,3.13,3.45,3,3.12,5420647,0
+EOSE.US,D,20230725,000000,3.11,3.275,3.1,3.18,4359021,0
+EOSE.US,D,20230726,000000,3.14,3.54,3.13,3.48,5602769,0
+EOSE.US,D,20230727,000000,3.59,3.64,1.24,2.65,55814383,0
+EOSE.US,D,20230728,000000,2.24,2.41,2.03,2.26,16476066,0
+EOSE.US,D,20230731,000000,2.72,2.89,2.44,2.46,14818862,0
+EOSE.US,D,20230801,000000,2.41,2.58,2.31,2.56,6004794,0
+EOSE.US,D,20230802,000000,2.54,2.66,2.45,2.65,6169641,0
+EOSE.US,D,20230803,000000,2.6,2.7875,2.525,2.55,5132955,0
+EOSE.US,D,20230804,000000,2.51,2.59,2.42,2.46,4013262,0
+EOSE.US,D,20230807,000000,2.46,2.46,2.22,2.25,5551548,0
+EOSE.US,D,20230808,000000,2.22,2.34,2.16,2.31,4099928,0
+EOSE.US,D,20230809,000000,2.35,2.35,2.2,2.32,3615757,0
+EOSE.US,D,20230810,000000,2.3,2.37,2.23,2.25,3241528,0
+EOSE.US,D,20230811,000000,2.22,2.44,2.18,2.39,4175608,0
+EOSE.US,D,20230814,000000,2.41,2.44,2.24,2.38,5027013,0
+EOSE.US,D,20230815,000000,2.45,2.92,2.245,2.78,12476298,0
+EOSE.US,D,20230816,000000,2.72,3.199,2.68,2.7,10259580,0
+EOSE.US,D,20230817,000000,2.78,2.89,2.59,2.63,6795550,0
+EOSE.US,D,20230818,000000,2.59,3.04,2.53,2.99,10301834,0
+EOSE.US,D,20230821,000000,3.31,3.35,2.95,3.18,13827735,0
+EOSE.US,D,20230822,000000,3.22,3.27,2.955,3.11,6209059,0
+EOSE.US,D,20230823,000000,3.12,3.49,3.08,3.28,9631814,0
+EOSE.US,D,20230824,000000,3.53,3.67,2.95,3.09,11760582,0
+EOSE.US,D,20230825,000000,3.15,3.53,3.05,3.51,6349344,0
+EOSE.US,D,20230828,000000,3.5,3.83,3.35,3.54,8835440,0
+EOSE.US,D,20230829,000000,3.54,3.75,3.23,3.68,6158269,0
+EOSE.US,D,20230830,000000,3.74,3.79,3.29,3.37,6545995,0
+EOSE.US,D,20230831,000000,3.36,3.5204,3.25,3.25,14037773,0
+EOSE.US,D,20230901,000000,4.79,4.81,3.62,3.85,56183724,0
+EOSE.US,D,20230905,000000,3.71,4.185,3.3,3.4,15138117,0
+EOSE.US,D,20230906,000000,3.39,3.51,2.6,2.67,16841463,0
+EOSE.US,D,20230907,000000,2.76,2.845,2.43,2.81,11927848,0
+EOSE.US,D,20230908,000000,3.15,3.1623,2.64,2.76,15921490,0
+EOSE.US,D,20230911,000000,2.77,2.9375,2.65,2.74,12144696,0
+EOSE.US,D,20230912,000000,2.69,2.78,2.5613,2.64,5277551,0
+EOSE.US,D,20230913,000000,2.65,2.695,2.5,2.52,7203186,0
+EOSE.US,D,20230914,000000,2.54,2.75,2.5,2.6,6487101,0
+EOSE.US,D,20230915,000000,2.63,2.73,2.48,2.59,8149933,0
+EOSE.US,D,20230918,000000,2.58,2.58,2.24,2.28,10259235,0
+EOSE.US,D,20230919,000000,2.3,2.705,2.28,2.4,15950069,0
+EOSE.US,D,20230920,000000,2.39,2.4,2.13,2.14,9114676,0
+EOSE.US,D,20230921,000000,2.03,2.36,2,2.24,11265962,0
+EOSE.US,D,20230922,000000,2.24,2.36,2.1002,2.27,12205602,0
+EOSE.US,D,20230925,000000,2.27,2.43,2.25,2.36,6247691,0
+EOSE.US,D,20230926,000000,2.33,2.525,2.3,2.34,7194524,0
+EOSE.US,D,20230927,000000,2.36,2.43,2.1,2.205,6204759,0
+EOSE.US,D,20230928,000000,2.19,2.29,2.12,2.24,6752414,0
+EOSE.US,D,20230929,000000,2.22,2.32,2.09,2.15,5201874,0
+EOSE.US,D,20231002,000000,2.19,2.23,2.11,2.22,4049189,0
+EOSE.US,D,20231003,000000,2.17,2.3032,2.15,2.21,3890641,0
+EOSE.US,D,20231004,000000,2.21,2.23,2.03,2.13,4964189,0
+EOSE.US,D,20231005,000000,2.12,2.17,1.85,1.93,7490573,0
+EOSE.US,D,20231006,000000,1.89,2.145,1.85,2.07,4687726,0
+EOSE.US,D,20231009,000000,2.02,2.2,1.96,2.05,5134658,0
+EOSE.US,D,20231010,000000,2.15,2.27,2.0957,2.17,7271414,0
+EOSE.US,D,20231011,000000,2.2,2.26,2.08,2.14,3502565,0
+EOSE.US,D,20231012,000000,2.12,2.13,1.89,1.905,4613704,0
+EOSE.US,D,20231013,000000,1.92,1.95,1.82,1.82,3879592,0
+EOSE.US,D,20231016,000000,1.82,1.86,1.72,1.79,5135264,0
+EOSE.US,D,20231017,000000,1.75,2.025,1.75,1.92,6414338,0
+EOSE.US,D,20231018,000000,1.93,1.93,1.745,1.78,5551297,0
+EOSE.US,D,20231019,000000,1.8,1.8,1.6805,1.72,4895009,0
+EOSE.US,D,20231020,000000,1.65,1.74,1.56,1.65,6680130,0
+EOSE.US,D,20231023,000000,1.62,1.69,1.49,1.6,5242108,0
+EOSE.US,D,20231024,000000,1.6,1.69,1.52,1.58,4746185,0
+EOSE.US,D,20231025,000000,1.55,1.67,1.515,1.58,4502274,0
+EOSE.US,D,20231026,000000,1.56,1.67,1.56,1.63,3726795,0
+EOSE.US,D,20231027,000000,1.63,1.71,1.53,1.55,3110669,0
+EOSE.US,D,20231030,000000,1.58,1.625,1.5,1.59,3532707,0
+EOSE.US,D,20231031,000000,1.6,1.78,1.57,1.76,3921590,0
+EOSE.US,D,20231101,000000,1.76,1.8,1.63,1.7,2951488,0
+EOSE.US,D,20231102,000000,1.75,1.9,1.75,1.85,4221496,0
+EOSE.US,D,20231103,000000,1.93,2.09,1.92,1.97,4670829,0
+EOSE.US,D,20231106,000000,2.09,2.09,1.68,1.79,4985011,0
+EOSE.US,D,20231107,000000,1.76,1.76,1.255,1.34,14186074,0
+EOSE.US,D,20231108,000000,1.28,1.35,1.12,1.29,10981037,0
+EOSE.US,D,20231109,000000,1.31,1.49,1.265,1.355,6858838,0
+EOSE.US,D,20231110,000000,1.34,1.35,1.23,1.28,3172268,0
+EOSE.US,D,20231113,000000,1.29,1.29,1.17,1.18,4213472,0
+EOSE.US,D,20231114,000000,1.2,1.34,1.17,1.22,7928980,0
+EOSE.US,D,20231115,000000,1.26,1.36,1.19,1.2,5844033,0
+EOSE.US,D,20231116,000000,1.2,1.26,1.13,1.21,3541954,0
+EOSE.US,D,20231117,000000,1.22,1.23,1.14,1.17,5228104,0
+EOSE.US,D,20231120,000000,1.17,1.21,1.14,1.15,3182144,0
+EOSE.US,D,20231121,000000,1.14,1.15,1.07,1.11,3647002,0
+EOSE.US,D,20231122,000000,1.11,1.14,1.04,1.06,2976651,0
+EOSE.US,D,20231124,000000,1.08,1.16,1.0422,1.1,1947881,0
+EOSE.US,D,20231127,000000,1.11,1.12,1.06,1.08,2182378,0
+EOSE.US,D,20231128,000000,1.08,1.09,1,1.02,3564576,0
+EOSE.US,D,20231129,000000,1.02,1.13,1.02,1.11,4471241,0
+EOSE.US,D,20231130,000000,1.13,1.14,1.06,1.1,2432370,0
+EOSE.US,D,20231201,000000,1.1,1.17,1.06,1.16,5435201,0
+EOSE.US,D,20231204,000000,1.11,1.26,1.1,1.19,4573458,0
+EOSE.US,D,20231205,000000,1.25,1.3,1.12,1.14,6651112,0
+EOSE.US,D,20231206,000000,1.15,1.16,0.97,1.1,9353102,0
+EOSE.US,D,20231207,000000,1.08,1.125,1.07,1.095,2631553,0
+EOSE.US,D,20231208,000000,1.09,1.24,1.06,1.22,4375317,0
+EOSE.US,D,20231211,000000,1.24,1.31,1.115,1.2,9074664,0
+EOSE.US,D,20231212,000000,1.2,1.2,0.925,1.12,12818858,0
+EOSE.US,D,20231213,000000,1.18,1.53,1.15,1.48,16782602,0
+EOSE.US,D,20231214,000000,1.53,1.76,1.53,1.68,11425023,0
+EOSE.US,D,20231215,000000,1.13,1.14,1.01,1.13,43376509,0
+EOSE.US,D,20231218,000000,1.13,1.13,1.1,1.12,7460438,0
+EOSE.US,D,20231219,000000,1.12,1.15,1.09,1.13,6194566,0
+EOSE.US,D,20231220,000000,1.12,1.15,1.07,1.1,6641686,0
+EOSE.US,D,20231221,000000,1.14,1.2,1.1,1.11,5910864,0
+EOSE.US,D,20231222,000000,1.1,1.21,1.095,1.17,8149698,0
+EOSE.US,D,20231226,000000,1.18,1.27,1.18,1.21,4923028,0
+EOSE.US,D,20231227,000000,1.21,1.22,1.12,1.13,6830252,0
+EOSE.US,D,20231228,000000,1.16,1.19,1.12,1.155,9393481,0
+EOSE.US,D,20231229,000000,1.14,1.21,1.07,1.09,8395889,0
+EOSE.US,D,20240102,000000,1.11,1.14,1.04,1.05,4928137,0
+EOSE.US,D,20240103,000000,1.05,1.065,0.95,0.9945,15331152,0
+EOSE.US,D,20240104,000000,1,1.02,0.94,0.95,8771093,0
+EOSE.US,D,20240105,000000,0.965,1.01,0.9223,0.9408,5723821,0
+EOSE.US,D,20240108,000000,0.95,0.9988,0.91,0.9981,4143009,0
+EOSE.US,D,20240109,000000,1,1.0064,0.9303,0.95,4244991,0
+EOSE.US,D,20240110,000000,0.9635,0.9635,0.9105,0.9261,3853124,0
+EOSE.US,D,20240111,000000,0.93,0.93,0.8602,0.8706,6951734,0
+EOSE.US,D,20240112,000000,0.891,0.8977,0.7875,0.7888,8364304,0
+EOSE.US,D,20240116,000000,0.8,0.8099,0.76,0.7724,4587068,0
+EOSE.US,D,20240117,000000,0.8011,0.8946,0.7251,0.8881,12177309,0
+EOSE.US,D,20240118,000000,0.92,0.95,0.831401,0.8876,3708769,0
+EOSE.US,D,20240119,000000,0.8846,0.93,0.851,0.922,4213757,0
+EOSE.US,D,20240122,000000,0.9605,1.09,0.9325,1.05,6218084,0
+EOSE.US,D,20240123,000000,1.08,1.1,1.04,1.08,3715725,0
+EOSE.US,D,20240124,000000,1.1,1.1,0.97,0.9912,4463884,0
+EOSE.US,D,20240125,000000,0.9837,1.08,0.97,1.08,3056393,0
+EOSE.US,D,20240126,000000,1.08,1.14,1.03,1.04,2847267,0
+EOSE.US,D,20240129,000000,1.05,1.14,1.015,1.14,4198875,0
+EOSE.US,D,20240130,000000,1.14,1.17,1.08,1.15,3850983,0
+EOSE.US,D,20240131,000000,1.14,1.2,1.1,1.11,8131196,0
+EOSE.US,D,20240201,000000,1.14,1.27,1.1,1.25,8607789,0
+EOSE.US,D,20240202,000000,1.23,1.26,1.17,1.21,4865012,0
+EOSE.US,D,20240205,000000,1.22,1.245,1.13,1.18,5504706,0
+EOSE.US,D,20240206,000000,1.17,1.21,1.15,1.18,2020162,0
+EOSE.US,D,20240207,000000,1.2,1.2299,1.13,1.14,3327319,0
+EOSE.US,D,20240208,000000,1.16,1.25,1.15,1.22,4999274,0
+EOSE.US,D,20240209,000000,1.25,1.25,1.15,1.16,3085999,0
+EOSE.US,D,20240212,000000,1.16,1.21,1.11,1.13,5029844,0
+EOSE.US,D,20240213,000000,1.08,1.12,0.9801,0.9881,8511930,0
+EOSE.US,D,20240214,000000,1.05,1.05,0.985,1.02,5425760,0
+EOSE.US,D,20240215,000000,1.03,1.06,1,1.03,3288125,0
+EOSE.US,D,20240216,000000,1.03,1.04,0.9151,0.955,11587499,0
+EOSE.US,D,20240220,000000,0.9589,0.9973,0.9408,0.9606,7107174,0
+EOSE.US,D,20240221,000000,0.9795,0.98,0.9205,0.9276,3900242,0
+EOSE.US,D,20240222,000000,0.927,0.9416,0.8501,0.9003,5362453,0
+EOSE.US,D,20240223,000000,0.9,0.9592,0.862,0.9395,4087625,0
+EOSE.US,D,20240226,000000,0.978,1.02,0.9495,0.9771,4623852,0
+EOSE.US,D,20240227,000000,1,1.02,0.96,0.9881,3055253,0
+EOSE.US,D,20240228,000000,0.9838,1.01,0.951599,0.994,2748181,0
+EOSE.US,D,20240229,000000,1,1.03,0.94,0.9522,3550533,0
+EOSE.US,D,20240301,000000,0.9761,1.04,0.9405,1.02,3713481,0
+EOSE.US,D,20240304,000000,1.05,1.07,1,1.01,5221492,0
+EOSE.US,D,20240305,000000,1.04,1.22,1.03,1.08,12554413,0
+EOSE.US,D,20240306,000000,1.1,1.17,1.07,1.11,5573517,0
+EOSE.US,D,20240307,000000,1.14,1.145,1.05,1.07,3623469,0
+EOSE.US,D,20240308,000000,1.1,1.16,1.02,1.04,5479247,0
+EOSE.US,D,20240311,000000,1.05,1.1,0.9372,0.956,6163432,0
+EOSE.US,D,20240312,000000,0.972,1.02,0.9302,1,3888353,0
+EOSE.US,D,20240313,000000,1,1.06,0.9809,1,3338318,0
+EOSE.US,D,20240314,000000,1,1.02,0.9621,0.9947,5017670,0
+EOSE.US,D,20240315,000000,0.99,1.08,0.99,0.9961,8669074,0
+EOSE.US,D,20240318,000000,1.03,1.03,0.94,0.9648,4216022,0
+EOSE.US,D,20240319,000000,0.9573,1.03,0.9562,0.998,4931479,0
+EOSE.US,D,20240320,000000,1,1.035,0.97,1.02,3583185,0
+EOSE.US,D,20240321,000000,1,1.08,0.981,1.04,5496364,0
+EOSE.US,D,20240322,000000,1.06,1.06,0.9912,0.9999,3602775,0
+EOSE.US,D,20240325,000000,0.99,1.02,0.9803,0.9962,2658320,0
+EOSE.US,D,20240326,000000,0.99,1.0099,0.9505,0.9712,3378612,0
+EOSE.US,D,20240327,000000,0.988,1.06,0.983,1.03,6240881,0
+EOSE.US,D,20240328,000000,1.02,1.09,1.015,1.03,3635919,0
+EOSE.US,D,20240401,000000,1.095,1.12,0.976,0.9943,10579821,0
+EOSE.US,D,20240402,000000,0.97,1.01,0.9302,0.9855,3926849,0
+EOSE.US,D,20240403,000000,0.9782,0.98,0.94,0.9626,3522656,0
+EOSE.US,D,20240404,000000,0.96,1.01,0.9404,0.9835,5288749,0
+EOSE.US,D,20240405,000000,1,1.01,0.956,1.01,3326435,0
+EOSE.US,D,20240408,000000,1.01,1.0393,0.9705,0.9946,3239346,0
+EOSE.US,D,20240409,000000,0.9891,1.02,0.911,0.9374,6438094,0
+EOSE.US,D,20240410,000000,0.93,0.9455,0.88,0.9097,5308756,0
+EOSE.US,D,20240411,000000,0.92,0.9592,0.9,0.921,7140140,0
+EOSE.US,D,20240412,000000,0.9164,0.95495,0.8507,0.8833,7620345,0
+EOSE.US,D,20240415,000000,0.8807,0.90969,0.7911,0.8319,6690102,0
+EOSE.US,D,20240416,000000,0.8482,0.856,0.8,0.8111,4400906,0
+EOSE.US,D,20240417,000000,0.83,0.8412,0.7945,0.8238,3373222,0
+EOSE.US,D,20240418,000000,0.84,0.84,0.7613,0.7698,3529375,0
+EOSE.US,D,20240419,000000,0.77,0.7968,0.73,0.7303,4523286,0
+EOSE.US,D,20240422,000000,0.752,0.7797,0.7001,0.771,5548545,0
+EOSE.US,D,20240423,000000,0.7515,0.8392,0.7213,0.7666,5519593,0
+EOSE.US,D,20240424,000000,0.79,0.79,0.7013,0.7604,4143638,0
+EOSE.US,D,20240425,000000,0.7426,0.7698,0.705,0.7481,4050042,0
+EOSE.US,D,20240426,000000,0.75,0.83,0.72,0.8058,3297214,0
+EOSE.US,D,20240429,000000,0.81,0.865,0.7455,0.7899,3950327,0
+EOSE.US,D,20240430,000000,0.7921,0.7921,0.7411,0.7732,2510390,0
+EOSE.US,D,20240501,000000,0.765,0.7799,0.6426,0.655,10359985,0
+EOSE.US,D,20240502,000000,0.682,0.718,0.6577,0.6906,6425997,0
+EOSE.US,D,20240503,000000,0.7311,0.7599,0.7,0.7436,6484254,0
+EOSE.US,D,20240506,000000,0.76,0.7784,0.7116,0.7298,3703774,0
+EOSE.US,D,20240507,000000,0.7233,0.7338,0.66,0.6609,4706628,0
+EOSE.US,D,20240508,000000,0.66,0.662,0.61,0.6447,6515208,0
+EOSE.US,D,20240509,000000,0.6462,0.6858,0.6201,0.6778,3731794,0
+EOSE.US,D,20240510,000000,0.6825,0.7384,0.6508,0.7249,8860561,0
+EOSE.US,D,20240513,000000,0.7384,0.7529,0.702,0.7202,6156124,0
+EOSE.US,D,20240514,000000,0.75,0.87,0.75,0.82,11381408,0
+EOSE.US,D,20240515,000000,0.815,0.82,0.7227,0.7227,8522447,0
+EOSE.US,D,20240516,000000,0.7401,0.775,0.702,0.7056,4557292,0
+EOSE.US,D,20240517,000000,0.7325,0.7808,0.6914,0.7137,19244870,0
+EOSE.US,D,20240520,000000,0.7112,0.7371,0.681,0.7173,4470562,0
+EOSE.US,D,20240521,000000,0.7129,0.726,0.6901,0.7013,2498716,0
+EOSE.US,D,20240522,000000,0.7065,0.7494,0.692101,0.7276,5251369,0
+EOSE.US,D,20240523,000000,0.721,0.7275,0.6856,0.694,3697508,0
+EOSE.US,D,20240524,000000,0.7,0.7198,0.69,0.7093,3065280,0
+EOSE.US,D,20240528,000000,0.713,0.7281,0.7,0.7001,4203191,0
+EOSE.US,D,20240529,000000,0.7,0.714,0.6821,0.7024,3670470,0
+EOSE.US,D,20240530,000000,0.71,0.75,0.7011,0.7322,4822091,0
+EOSE.US,D,20240531,000000,0.73,0.7444,0.699,0.7117,5875375,0
+EOSE.US,D,20240603,000000,0.731,0.7673,0.7,0.7372,5238987,0
+EOSE.US,D,20240604,000000,0.7297,0.7297,0.695,0.7035,5107198,0
+EOSE.US,D,20240605,000000,0.71,0.7111,0.6911,0.702,2593273,0
+EOSE.US,D,20240606,000000,0.6863,0.705,0.658,0.69,3529828,0
+EOSE.US,D,20240607,000000,0.69,0.701,0.675,0.6853,2059419,0
+EOSE.US,D,20240610,000000,0.7,0.8,0.6853,0.7917,7051600,0
+EOSE.US,D,20240611,000000,0.79,0.9185,0.7613,0.89,7352739,0
+EOSE.US,D,20240612,000000,0.92,0.99,0.87,0.9198,9837631,0
+EOSE.US,D,20240613,000000,0.94,0.9484,0.89,0.9389,2790321,0
+EOSE.US,D,20240614,000000,0.9375,0.9375,0.8011,0.8144,5231456,0
+EOSE.US,D,20240617,000000,0.8161,0.8279,0.7401,0.7639,8609570,0
+EOSE.US,D,20240618,000000,0.79,0.818699,0.76,0.7881,4449597,0
+EOSE.US,D,20240620,000000,0.7901,0.93,0.7715,0.9145,6164059,0
+EOSE.US,D,20240621,000000,0.915,0.9544,0.8512,0.8559,11555968,0
+EOSE.US,D,20240624,000000,0.98,1.16,0.9601,1.05,43377649,0
+EOSE.US,D,20240625,000000,1.05,1.34,1,1.32,17819387,0
+EOSE.US,D,20240626,000000,1.34,1.49,1.28,1.28,13357152,0
+EOSE.US,D,20240627,000000,1.29,1.37,1.15,1.36,16326099,0
+EOSE.US,D,20240628,000000,1.368,1.41,1.27,1.27,20424024,0
+EOSE.US,D,20240701,000000,1.37,1.54,1.37,1.46,14133944,0
+EOSE.US,D,20240702,000000,1.51,1.62,1.4,1.55,10556160,0
+EOSE.US,D,20240703,000000,1.6,1.785,1.561,1.77,7525157,0
+EOSE.US,D,20240705,000000,1.8,2.03,1.76,1.92,18580551,0
+EOSE.US,D,20240708,000000,2.04,2.08,1.84,1.94,13707970,0
+EOSE.US,D,20240709,000000,1.9,1.96,1.77,1.92,8324007,0
+EOSE.US,D,20240710,000000,1.92,2.06,1.86,2.06,8430482,0
+EOSE.US,D,20240711,000000,2.125,2.22,2.08,2.12,8749153,0
+EOSE.US,D,20240712,000000,2.12,2.33,2.12,2.31,9958262,0
+EOSE.US,D,20240715,000000,2.4,2.41,2.03,2.06,12751883,0
+EOSE.US,D,20240716,000000,2.02,2.175,1.76,1.95,20154556,0
+EOSE.US,D,20240717,000000,1.85,2.04,1.84,1.96,8797994,0
+EOSE.US,D,20240718,000000,1.945,2.05,1.795,1.86,9398078,0
+EOSE.US,D,20240719,000000,1.86,1.935,1.77,1.9,5467792,0
+EOSE.US,D,20240722,000000,1.91,1.95,1.8,1.87,6033322,0
+EOSE.US,D,20240723,000000,1.85,1.865,1.705,1.72,9350913,0
+EOSE.US,D,20240724,000000,1.71,1.86,1.65,1.85,8615311,0
+EOSE.US,D,20240725,000000,1.85,1.97,1.72,1.74,8818907,0
+EOSE.US,D,20240726,000000,1.76,1.86,1.7521,1.8,3735194,0
+EOSE.US,D,20240729,000000,1.8,1.83,1.73,1.79,3000224,0
+EOSE.US,D,20240730,000000,1.75,1.8889,1.75,1.83,3248080,0
+EOSE.US,D,20240731,000000,1.83,2.02,1.815,1.97,5709347,0
+EOSE.US,D,20240801,000000,2.05,2.05,1.75,1.82,8606979,0
+EOSE.US,D,20240802,000000,1.72,1.85,1.64,1.83,5474179,0
+EOSE.US,D,20240805,000000,1.61,1.81,1.5149,1.79,7763524,0
+EOSE.US,D,20240806,000000,1.78,1.82,1.73,1.78,3712959,0
+EOSE.US,D,20240807,000000,1.65,1.72,1.44,1.445,12193166,0
+EOSE.US,D,20240808,000000,1.48,1.48,1.395,1.41,6425325,0
+EOSE.US,D,20240809,000000,1.41,1.53,1.4,1.52,5131011,0
+EOSE.US,D,20240812,000000,1.58,1.708,1.54,1.68,7466828,0
+EOSE.US,D,20240813,000000,1.67,1.78,1.62,1.78,4334895,0
+EOSE.US,D,20240814,000000,1.81,1.83,1.715,1.8,4213931,0
+EOSE.US,D,20240815,000000,1.8,1.9,1.77,1.88,4780933,0
+EOSE.US,D,20240816,000000,1.905,2.03,1.88,1.93,5678561,0
+EOSE.US,D,20240819,000000,1.92,2.04,1.9,1.98,3819890,0
+EOSE.US,D,20240820,000000,1.99,2.02,1.82,1.89,4697332,0
+EOSE.US,D,20240821,000000,1.98,2.43,1.97,2.39,20088458,0
+EOSE.US,D,20240822,000000,2.36,2.55,2.27,2.42,10674874,0
+EOSE.US,D,20240823,000000,2.41,2.51,2.34,2.36,6457130,0
+EOSE.US,D,20240826,000000,2.36,2.415,2.275,2.34,4792137,0
+EOSE.US,D,20240827,000000,2.28,2.315,2.16,2.3,6241949,0
+EOSE.US,D,20240828,000000,2.29,2.31,2.16,2.19,3912038,0
+EOSE.US,D,20240829,000000,2.32,2.81,2.28,2.77,24764280,0
+EOSE.US,D,20240830,000000,2.76,2.81,2.545,2.67,11200159,0
+EOSE.US,D,20240903,000000,2.64,2.705,2.41,2.46,8338743,0
+EOSE.US,D,20240904,000000,2.45,2.57,2.36,2.44,5429314,0
+EOSE.US,D,20240905,000000,2.44,2.51,2.31,2.33,5083978,0
+EOSE.US,D,20240906,000000,2.3,2.37,2.1601,2.17,5698276,0
+EOSE.US,D,20240909,000000,2.18,2.29,2.1,2.13,4643827,0
+EOSE.US,D,20240910,000000,2.13,2.45,2.105,2.39,6200804,0
+EOSE.US,D,20240911,000000,2.42,2.59,2.31,2.58,5889745,0
+EOSE.US,D,20240912,000000,2.62,2.65,2.5,2.65,5159276,0
+EOSE.US,D,20240913,000000,2.66,2.78,2.58,2.73,6621995,0
+EOSE.US,D,20240916,000000,2.72,2.79,2.53,2.75,7749053,0
+EOSE.US,D,20240917,000000,2.75,2.77,2.47,2.53,8181384,0
+EOSE.US,D,20240918,000000,2.51,2.61,2.43,2.45,5499758,0
+EOSE.US,D,20240919,000000,2.53,2.54,2.37,2.4,5925231,0
+EOSE.US,D,20240920,000000,2.35,2.41,2.2803,2.39,8382928,0
+EOSE.US,D,20240923,000000,2.42,2.52,2.33,2.47,4046125,0
+EOSE.US,D,20240924,000000,2.53,2.65,2.37,2.58,6303729,0
+EOSE.US,D,20240925,000000,2.59,2.63,2.45,2.48,3967086,0
+EOSE.US,D,20240926,000000,2.5,2.62,2.4609,2.59,4124398,0
+EOSE.US,D,20240927,000000,2.62,2.7,2.57,2.62,7662289,0
+EOSE.US,D,20240930,000000,2.62,2.98,2.57,2.97,10751425,0
+EOSE.US,D,20241001,000000,2.96,3.07,2.76,2.89,12181835,0
+EOSE.US,D,20241002,000000,2.92,2.9978,2.81,2.96,4960019,0
+EOSE.US,D,20241003,000000,2.95,3.2,2.87,3.18,8264042,0
+EOSE.US,D,20241004,000000,3.18,3.27,3.09,3.13,5891505,0
+EOSE.US,D,20241007,000000,3.09,3.3,3.01,3.26,7025721,0
+EOSE.US,D,20241008,000000,3.25,3.27,3.08,3.15,4249478,0
+EOSE.US,D,20241009,000000,3.18,3.23,2.92,2.97,6568096,0
+EOSE.US,D,20241010,000000,2.94,2.975,2.79,2.9,5481089,0
+EOSE.US,D,20241011,000000,2.82,3.18,2.82,3.14,4398898,0
+EOSE.US,D,20241014,000000,3.11,3.17,3.04,3.16,3590456,0
+EOSE.US,D,20241015,000000,3.15,3.36,3.13,3.36,6502352,0
+EOSE.US,D,20241016,000000,3.52,3.66,3.36,3.45,10304350,0
+EOSE.US,D,20241017,000000,3.4,3.55,2.91,3.32,15257375,0
+EOSE.US,D,20241018,000000,3.29,3.355,3.24,3.24,4425695,0
+EOSE.US,D,20241021,000000,3.2,3.25,3.057622,3.21,5046894,0
+EOSE.US,D,20241022,000000,3.2,3.27,3.06,3.095,3885417,0
+EOSE.US,D,20241023,000000,3.09,3.18,2.97,3.07,4983611,0
+EOSE.US,D,20241024,000000,3.09,3.22,3.01,3.13,4897304,0
+EOSE.US,D,20241025,000000,3.17,3.405,3.1,3.34,4597547,0
+EOSE.US,D,20241028,000000,3.38,3.58,3.36,3.45,5142983,0
+EOSE.US,D,20241029,000000,3.475,3.58,3.35,3.45,5234091,0
+EOSE.US,D,20241030,000000,3.45,3.555,3.343,3.44,4082880,0
+EOSE.US,D,20241031,000000,3.38,3.42,3.02,3.11,11262954,0
+EOSE.US,D,20241101,000000,3.38,3.5,3.13,3.15,6916091,0
+EOSE.US,D,20241104,000000,3.12,3.16,2.91,2.92,6285329,0
+EOSE.US,D,20241105,000000,2.99,3.2,2.92,3.18,7658271,0
+EOSE.US,D,20241106,000000,2.67,2.78,2.23,2.55,22213072,0
+EOSE.US,D,20241107,000000,2.65,2.87,2.5801,2.76,8772187,0
+EOSE.US,D,20241108,000000,2.78,2.8,2.5909,2.67,6567967,0
+EOSE.US,D,20241111,000000,2.6,2.615,2.425,2.5,7186911,0
+EOSE.US,D,20241112,000000,2.45,2.45,2.32,2.38,6976248,0
+EOSE.US,D,20241113,000000,2.36,2.52,2.3,2.31,6187662,0
+EOSE.US,D,20241114,000000,2.32,2.35,2.22,2.23,5342549,0
+EOSE.US,D,20241115,000000,2.23,2.305,2.155,2.19,16398154,0
+EOSE.US,D,20241118,000000,2.21,2.22,2.06,2.15,6456171,0
+EOSE.US,D,20241119,000000,2.1101,2.36,2.07,2.31,6024820,0
+EOSE.US,D,20241120,000000,2.32,2.355,2.22,2.28,4118732,0
+EOSE.US,D,20241121,000000,2.28,2.61,2.23,2.51,6944312,0
+EOSE.US,D,20241122,000000,2.51,2.74,2.46,2.7,5642821,0
+EOSE.US,D,20241125,000000,2.73,2.85,2.59,2.79,8531937,0
+EOSE.US,D,20241126,000000,2.8,2.815,2.66,2.68,3447847,0
+EOSE.US,D,20241127,000000,2.73,2.85,2.64,2.7,3864127,0
+EOSE.US,D,20241129,000000,2.73,3,2.73,2.95,5469946,0
+EOSE.US,D,20241202,000000,2.97,2.9801,2.82,2.89,4237219,0
+EOSE.US,D,20241203,000000,3.3,3.445,2.9,2.93,15926911,0
+EOSE.US,D,20241204,000000,2.94,3.15,2.895,2.97,7641307,0
+EOSE.US,D,20241205,000000,2.98,3.2,2.9,3.07,8293859,0
+EOSE.US,D,20241206,000000,3.12,3.27,3.1,3.21,8418225,0
+EOSE.US,D,20241209,000000,3.26,3.42,3.22,3.32,6176988,0
+EOSE.US,D,20241210,000000,3.28,3.28,3.05,3.07,5622978,0
+EOSE.US,D,20241211,000000,3.1099,3.25,2.99,3.22,4941318,0
+EOSE.US,D,20241212,000000,3.22,3.405,3.16,3.25,5843315,0
+EOSE.US,D,20241213,000000,3.24,3.405,3.22,3.4,4907447,0
+EOSE.US,D,20241216,000000,3.41,4.15,3.36,4.04,21304634,0
+EOSE.US,D,20241217,000000,3.98,4.09,3.73,3.91,11843699,0
+EOSE.US,D,20241218,000000,4.33,4.6,4.0001,4.04,17434573,0
+EOSE.US,D,20241219,000000,4.24,4.5,4.02,4.32,11440934,0
+EOSE.US,D,20241220,000000,4.211,4.68,4.08,4.57,14939137,0
+EOSE.US,D,20241223,000000,4.6,4.805,4.42,4.64,9380171,0
+EOSE.US,D,20241224,000000,4.67,4.69,4.42,4.56,4092077,0
+EOSE.US,D,20241226,000000,4.5,5.3,4.47,5.17,14602663,0
+EOSE.US,D,20241227,000000,5.3,5.42,5.065,5.17,11800588,0
+EOSE.US,D,20241230,000000,5.08,5.27,4.87,5.14,8140663,0
+EOSE.US,D,20241231,000000,5.12,5.15,4.735,4.86,9691319,0
+EOSE.US,D,20250102,000000,4.98,5.7,4.9405,5.53,13367245,0
+EOSE.US,D,20250103,000000,5.53,5.82,5.285,5.67,9043812,0
+EOSE.US,D,20250106,000000,5.79,6.01,5.48,5.52,10333535,0
+EOSE.US,D,20250107,000000,5.56,5.7,5.355,5.39,6291489,0
+EOSE.US,D,20250108,000000,5.3,5.39,4.96,5.18,9789749,0
+EOSE.US,D,20250110,000000,5.06,5.17,4.76,4.96,7841841,0
+EOSE.US,D,20250113,000000,4.75,4.79,4.495,4.74,8323929,0
+EOSE.US,D,20250114,000000,4.87,4.95,4.46,4.6,6434978,0
+EOSE.US,D,20250115,000000,4.68,5.265,4.655,5.2,9536109,0
+EOSE.US,D,20250116,000000,5.29,6.345,5.09,6.16,17837803,0
+EOSE.US,D,20250117,000000,6.14,6.47,5.92,6.02,9392649,0
+EOSE.US,D,20250121,000000,6.08,6.14,5.1,5.74,14775395,0
+EOSE.US,D,20250122,000000,5.77,5.91,5.5812,5.84,5473715,0
+EOSE.US,D,20250123,000000,5.88,6.23,5.72,6.19,7878033,0
+EOSE.US,D,20250124,000000,6.25,6.64,5.97,6.08,7668678,0
+EOSE.US,D,20250127,000000,5.84,6.155,5.67,5.85,6663511,0
+EOSE.US,D,20250128,000000,5.885,5.99,5.265,5.68,8908256,0
+EOSE.US,D,20250129,000000,5.65,5.86,5.32,5.44,4875970,0
+EOSE.US,D,20250130,000000,5.54,6.28,5.54,5.81,11750100,0
+EOSE.US,D,20250131,000000,5.86,6.199,5.73,5.74,6099898,0
+EOSE.US,D,20250203,000000,5.36,5.8,5.29,5.61,4934879,0
+EOSE.US,D,20250204,000000,5.61,6.115,5.43,5.94,7367162,0
+EOSE.US,D,20250205,000000,5.97,6.08,5.33,5.39,8063898,0
+EOSE.US,D,20250206,000000,5.51,5.63,5.34,5.46,4531461,0
+EOSE.US,D,20250207,000000,5.48,5.72,5.3,5.33,4760272,0
+EOSE.US,D,20250210,000000,5.33,5.595,5.14,5.4,5977031,0
+EOSE.US,D,20250211,000000,5.21,5.42,4.81,4.91,12411377,0
+EOSE.US,D,20250212,000000,4.7,5.09,4.6,4.97,6987580,0
+EOSE.US,D,20250213,000000,5.005,5.28,4.91,5.23,4302262,0
+EOSE.US,D,20250214,000000,5.255,5.2632,4.8917,4.9,4031966,0
+EOSE.US,D,20250218,000000,4.898,5.01,4.68,4.98,5568493,0
+EOSE.US,D,20250219,000000,5.02,5.11,4.78,4.82,5355831,0
+EOSE.US,D,20250220,000000,4.63,4.805,4.38,4.75,8242808,0
+EOSE.US,D,20250221,000000,4.785,4.83,4.47,4.48,4967053,0
+EOSE.US,D,20250224,000000,4.47,4.48,4.125,4.26,6582471,0
+EOSE.US,D,20250225,000000,4.21,4.24,3.86,4.09,9055286,0
+EOSE.US,D,20250226,000000,4.12,4.47,4.1,4.28,5692622,0
+EOSE.US,D,20250227,000000,4.31,4.345,4.07,4.07,3066257,0
+EOSE.US,D,20250228,000000,4,4.475,3.92,4.37,5902603,0
+EOSE.US,D,20250303,000000,4.45,4.48,3.9,3.985,6734346,0
+EOSE.US,D,20250304,000000,3.84,4.08,3.66,3.94,6998703,0
+EOSE.US,D,20250305,000000,4.2,4.98,4.14,4.97,13082339,0
+EOSE.US,D,20250306,000000,4.725,4.9,4.44,4.53,7290214,0
+EOSE.US,D,20250307,000000,4.51,4.7,4.26,4.6,5707530,0
+EOSE.US,D,20250310,000000,4.44,4.44,3.84,3.94,8266538,0
+EOSE.US,D,20250311,000000,3.94,4.06,3.8,3.95,4562120,0
+EOSE.US,D,20250312,000000,4.12,4.1759,4,4.11,4838820,0
+EOSE.US,D,20250313,000000,4.11,4.21,3.84,3.95,3939872,0
+EOSE.US,D,20250314,000000,4.07,4.2,4.04,4.13,3435344,0
+EOSE.US,D,20250317,000000,4.14,4.26,4.085,4.16,2807917,0
+EOSE.US,D,20250318,000000,4.12,4.155,3.93,4.1,2698489,0
+EOSE.US,D,20250319,000000,4.115,4.54,4.115,4.44,5178945,0
+EOSE.US,D,20250320,000000,4.4,4.58,4.25,4.26,3875740,0
+EOSE.US,D,20250321,000000,4.17,4.4273,4.09,4.39,3668380,0
+EOSE.US,D,20250324,000000,4.5,4.58,4.34,4.35,3281493,0
+EOSE.US,D,20250325,000000,4.33,4.37,4.18,4.19,2536374,0
+EOSE.US,D,20250326,000000,4.18,4.21,4.02,4.12,3166226,0
+EOSE.US,D,20250327,000000,4.0801,4.1,3.93,4.04,2797355,0
+EOSE.US,D,20250328,000000,3.96,4.01,3.84,3.94,3686172,0
+EOSE.US,D,20250331,000000,3.78,3.865,3.6219,3.78,4229456,0
+EOSE.US,D,20250401,000000,3.74,4.015,3.7,4.01,4460937,0
+EOSE.US,D,20250402,000000,3.91,4.165,3.9,3.99,2792970,0
+EOSE.US,D,20250403,000000,3.72,4,3.72,3.97,4494890,0
+EOSE.US,D,20250404,000000,3.7801,3.855,3.35,3.82,6504897,0
+EOSE.US,D,20250407,000000,3.5,3.9852,3.46,3.54,9304098,0
+EOSE.US,D,20250408,000000,3.78,3.8,3.14,3.3,7665215,0
+EOSE.US,D,20250409,000000,3.25,3.94,3.07,3.86,9726808,0
+EOSE.US,D,20250410,000000,3.79,3.87,3.47,3.87,5287716,0
+EOSE.US,D,20250411,000000,3.86,4.25,3.755,4.23,7587951,0
+EOSE.US,D,20250414,000000,4.32,4.42,4.1101,4.22,4615336,0
+EOSE.US,D,20250415,000000,4.43,5.09,4.43,5.05,13178349,0
+EOSE.US,D,20250416,000000,4.93,5.09,4.76,4.89,5884534,0
+EOSE.US,D,20250417,000000,4.96,5.205,4.715,4.74,5611053,0
+EOSE.US,D,20250421,000000,4.63,4.71,4.41,4.52,4424822,0
+EOSE.US,D,20250422,000000,4.68,4.8963,4.61,4.65,5273450,0
+EOSE.US,D,20250423,000000,4.87,5.09,4.77,4.86,6166056,0
+EOSE.US,D,20250424,000000,4.87,5.085,4.77,4.88,5235910,0
+EOSE.US,D,20250425,000000,4.845,5.24,4.78,5.22,5407114,0
+EOSE.US,D,20250428,000000,5.3,5.5787,5.18,5.48,6681427,0
+EOSE.US,D,20250429,000000,5.41,5.4671,5.15,5.42,4248876,0
+EOSE.US,D,20250430,000000,5.18,5.23,4.98,5.22,4681744,0
+EOSE.US,D,20250501,000000,5.33,5.3755,5.12,5.14,4018851,0
+EOSE.US,D,20250502,000000,5.24,5.42,5.175,5.33,4730134,0
+EOSE.US,D,20250505,000000,5.27,5.289,5.02,5.06,4289278,0
+EOSE.US,D,20250506,000000,4.93,5.1,4.86,5.04,7250494,0
+EOSE.US,D,20250507,000000,5.36,6.89,5.34,6.67,37215226,0
+EOSE.US,D,20250508,000000,6.446,6.4961,5.91,6,12887490,0
+EOSE.US,D,20250509,000000,6.06,6.275,5.79,6.21,7109848,0
+EOSE.US,D,20250512,000000,6.46,6.73,6.24,6.33,7884814,0
+EOSE.US,D,20250513,000000,6.46,7.06,6.45,6.8,15203208,0
+EOSE.US,D,20250514,000000,6.8,7.05,6.64,6.94,8391678,0
+EOSE.US,D,20250515,000000,6.9,7.36,6.75,7.11,12625978,0
+EOSE.US,D,20250516,000000,7.115,7.115,6.725,6.98,11005610,0
+EOSE.US,D,20250519,000000,6.72,6.748,6.35,6.51,8909632,0
+EOSE.US,D,20250520,000000,6.47,6.5899,6.145,6.2,5382493,0
+EOSE.US,D,20250521,000000,6.07,6.25,5.85,5.93,9350660,0
+EOSE.US,D,20250522,000000,5.76,6.095,5.55,6,6971053,0
+EOSE.US,D,20250523,000000,5.85,6.505,5.83,6.38,8818424,0
+EOSE.US,D,20250527,000000,5.985,6.005,5.565,5.89,19378203,0
+EOSE.US,D,20250528,000000,5.9,6.11,5.58,5.995,7923243,0
+EOSE.US,D,20250529,000000,5.05,5.36,4.51,4.515,60725621,0
+EOSE.US,D,20250530,000000,4.28,4.29,4.03,4.16,60776625,0
+EOSE.US,D,20250602,000000,4.17,4.21,4.03,4.15,19209086,0
+EOSE.US,D,20250603,000000,4.18,4.18,3.81,3.86,25292741,0
+EOSE.US,D,20250604,000000,3.91,3.93,3.69,3.8,18372821,0
+EOSE.US,D,20250605,000000,3.82,4.05,3.78,3.92,17628888,0
+EOSE.US,D,20250606,000000,3.94,4.03,3.805,3.84,9926758,0
+EOSE.US,D,20250609,000000,3.94,4.35,3.92,4.18,21946456,0
+EOSE.US,D,20250610,000000,4.24,4.33,4.035,4.07,12979212,0
+EOSE.US,D,20250611,000000,4.08,4.135,3.88,4.01,8419362,0
+EOSE.US,D,20250612,000000,4.04,4.29,4,4.16,10136022,0
+EOSE.US,D,20250613,000000,4.04,4.16,3.96,4.03,9493170,0
+EOSE.US,D,20250616,000000,4.2,4.66,4.195,4.63,21377161,0
+EOSE.US,D,20250617,000000,4.55,4.745,4.39,4.43,9533376,0
+EOSE.US,D,20250618,000000,4.47,4.78,4.43,4.58,9195775,0
+EOSE.US,D,20250620,000000,4.79,4.865,4.48,4.49,13016784,0
+EOSE.US,D,20250623,000000,4.39,4.57,4.18,4.19,13319639,0
+EOSE.US,D,20250624,000000,4.24,4.43,4.21,4.37,8160380,0
+EOSE.US,D,20250625,000000,4.42,4.44,4.2,4.21,7293183,0
+EOSE.US,D,20250626,000000,4.25,4.59,4.215,4.54,9260714,0
+EOSE.US,D,20250627,000000,4.59,4.6,4.28,4.41,44729630,0
+EOSE.US,D,20250630,000000,4.51,5.23,4.5036,5.12,18495799,0
+EOSE.US,D,20250701,000000,5.03,5.0497,4.71,4.87,13262545,0
+EOSE.US,D,20250702,000000,5.225,5.28,4.86,4.9,14822304,0
+EOSE.US,D,20250703,000000,4.96,5.11,4.93,5.08,5747513,0
+EOSE.US,D,20250707,000000,5.205,5.48,5.08,5.15,15159237,0
+EOSE.US,D,20250708,000000,5.15,5.185,4.77,4.79,15759568,0
+EOSE.US,D,20250709,000000,4.84,4.8612,4.56,4.66,10250705,0
+EOSE.US,D,20250710,000000,4.62,4.67,4.52,4.65,7960733,0
+EOSE.US,D,20250711,000000,4.6,4.64,4.45,4.63,7954940,0
+EOSE.US,D,20250714,000000,4.65,5.38,4.59,5.37,16646475,0
+EOSE.US,D,20250715,000000,5.44,5.48,5.08,5.17,16080775,0
+EOSE.US,D,20250716,000000,5.28,5.39,4.82,5.07,11825672,0
+EOSE.US,D,20250717,000000,5.1,5.35,4.9,5.3,17475041,0
+EOSE.US,D,20250718,000000,5.95,6.5,5.76,5.87,42044201,0
+EOSE.US,D,20250721,000000,6.11,6.23,5.85,6,24322507,0
+EOSE.US,D,20250722,000000,5.945,6.12,5.66,6.03,14708451,0
+EOSE.US,D,20250723,000000,6.25,6.45,5.91,6.24,16759942,0
+EOSE.US,D,20250724,000000,6.23,6.52,6.12,6.36,13469565,0
+EOSE.US,D,20250725,000000,6.26,6.66,6.18,6.37,11904858,0
+EOSE.US,D,20250728,000000,6.45,6.54,6.045,6.18,10380037,0
+EOSE.US,D,20250729,000000,6.29,6.31,5.79,5.955,10232477,0
+EOSE.US,D,20250730,000000,5.925,6.3,5.91,5.92,15768156,0
+EOSE.US,D,20250731,000000,5.47,6.55,5.41,5.7,24980300,0
+EOSE.US,D,20250801,000000,5.47,5.64,5.27,5.51,13993286,0
+EOSE.US,D,20250804,000000,5.67,6.35,5.645,6.21,15657692,0
+EOSE.US,D,20250805,000000,6.205,6.54,6.06,6.51,16632494,0
+EOSE.US,D,20250806,000000,6.51,6.7589,6.3,6.46,13892151,0
+EOSE.US,D,20250807,000000,6.565,6.91,6.51,6.56,15975142,0
+EOSE.US,D,20250808,000000,6.6,6.6903,6.195,6.37,11401571,0
+EOSE.US,D,20250811,000000,6.37,6.54,6.29,6.35,8545259,0
+EOSE.US,D,20250812,000000,6.21,6.2616,6,6.11,11764870,0
+EOSE.US,D,20250813,000000,6.14,6.35,5.84,6.34,15201524,0
+EOSE.US,D,20250814,000000,6.12,6.605,6.1,6.33,9905087,0
+EOSE.US,D,20250815,000000,6.35,6.35,5.83,5.86,15502045,0
+EOSE.US,D,20250818,000000,5.96,6.4,5.925,6.33,13499808,0
+EOSE.US,D,20250819,000000,6.25,6.27,5.95,6.05,7951256,0
+EOSE.US,D,20250820,000000,5.91,6.01,5.77,5.99,7629911,0
+EOSE.US,D,20250821,000000,5.94,6.03,5.84,6.02,4582861,0
+EOSE.US,D,20250822,000000,6.03,6.38,5.96,6.32,8341785,0
+EOSE.US,D,20250825,000000,6.32,6.38,6.145,6.27,5349831,0
+EOSE.US,D,20250826,000000,6.345,6.94,6.31,6.92,15722183,0
+EOSE.US,D,20250827,000000,6.95,7.14,6.8,7.12,11215688,0
+EOSE.US,D,20250828,000000,7.269,7.34,6.865,7.13,11205604,0
+EOSE.US,D,20250829,000000,7.13,7.21,6.76,6.9,8689457,0
+EOSE.US,D,20250902,000000,6.71,7.6,6.51,7.51,19824525,0
+EOSE.US,D,20250903,000000,7.67,8.085,7.55,7.62,16714549,0
+EOSE.US,D,20250904,000000,7.62,7.6699,7.04,7.34,12364809,0
+EOSE.US,D,20250905,000000,7.54,7.62,7,7.21,12937394,0
+EOSE.US,D,20250908,000000,7.2,7.47,6.81,6.87,14809257,0
+EOSE.US,D,20250909,000000,6.925,7.045,6.66,6.98,9915863,0
+EOSE.US,D,20250910,000000,7.05,7.37,6.8,6.87,12893948,0
+EOSE.US,D,20250911,000000,6.81,7.28,6.72,7.22,8507447,0
+EOSE.US,D,20250912,000000,7.24,8.24,7.1711,8.2,19132773,0
+EOSE.US,D,20250915,000000,8.44,8.545,8.21,8.28,15747192,0
+EOSE.US,D,20250916,000000,8.325,8.405,7.9302,8.29,11235553,0
+EOSE.US,D,20250917,000000,8.27,8.74,8.12,8.5,14132615,0
+EOSE.US,D,20250918,000000,8.775,9.25,8.44,9,21845666,0
+EOSE.US,D,20250919,000000,9.225,10.155,9.17,9.76,36023517,0
+EOSE.US,D,20250922,000000,10.46,10.48,9.85,10.24,30620742,0
+EOSE.US,D,20250923,000000,10.3,10.605,9.93,10.16,21212882,0
+EOSE.US,D,20250924,000000,10.27,11.355,10.21,10.65,32690816,0
+EOSE.US,D,20250925,000000,10.12,10.705,9.77,10.49,22783362,0
+EOSE.US,D,20250926,000000,10.5,10.608,9.83,10.12,12632110,0
+EOSE.US,D,20250929,000000,10.4331,11.45,10.2259,11.17,23838381,0
+EOSE.US,D,20250930,000000,11,11.5688,10.8,11.39,14085305,0
+EOSE.US,D,20251001,000000,11.37,12.4,11.12,12.37,20342172,0
+EOSE.US,D,20251002,000000,12.955,13.1268,12.18,12.36,27124584,0
+EOSE.US,D,20251003,000000,12.47,13.505,12.2934,12.6,24711379,0
+EOSE.US,D,20251006,000000,14.435,15.19,13.55,13.86,35332608,0
+EOSE.US,D,20251007,000000,14.2,14.56,13.57,13.66,19129066,0
+EOSE.US,D,20251008,000000,13.55,15.34,13.31,14.82,27538258,0
+EOSE.US,D,20251009,000000,15.0501,15.09,14.38,14.64,17324494,0
+EOSE.US,D,20251010,000000,14.69,14.69,13.54,13.82,22062684,0
+EOSE.US,D,20251013,000000,15.1041,17.36,14.941,17.05,41965993,0
+EOSE.US,D,20251014,000000,16.61,17.81,16.1,16.98,34127259,0
+EOSE.US,D,20251015,000000,18.28,19.045,16.94,18.28,32574692,0
+EOSE.US,D,20251016,000000,18.1,18.21,15.34,15.45,31587694,0
+EOSE.US,D,20251017,000000,15.14,15.49,14.5,15.04,20353602,0
+EOSE.US,D,20251020,000000,16.199,16.199,14.59,15.01,14600192,0
+EOSE.US,D,20251021,000000,17.025,17.33,15.64,16.3,50357403,0
+EOSE.US,D,20251022,000000,15.6,16.34,14.192,15.06,27469647,0
+EOSE.US,D,20251023,000000,15.195,15.9,14.3201,14.36,16645326,0
+EOSE.US,D,20251024,000000,15.05,16.36,14.96,16.06,21351970,0
+EOSE.US,D,20251027,000000,16.24,16.95,15.235,15.38,21176471,0
+EOSE.US,D,20251028,000000,15.2,16.04,14.64,15.01,16255821,0
+EOSE.US,D,20251029,000000,14.83,15.46,13.9,14.37,20825581,0
+EOSE.US,D,20251030,000000,13.255,14.77,13.15,14.32,24661089,0
+EOSE.US,D,20251031,000000,14.65,16.29,14.53,16.03,24103585,0
+EOSE.US,D,20251103,000000,16.09,16.6,15.52,15.62,16526204,0
+EOSE.US,D,20251104,000000,14.74,15.0097,13.99,14.1,17362098,0
+EOSE.US,D,20251105,000000,14.4,15.38,13.89,14.86,16463332,0
+EOSE.US,D,20251106,000000,15.8,16.11,14.52,15.29,36335650,0
+EOSE.US,D,20251107,000000,14.73,18.3409,14.2,18.26,41867880,0
+EOSE.US,D,20251110,000000,18.275,19.86,17.2609,19.19,42409494,0
+EOSE.US,D,20251111,000000,18.98,19.28,18.0175,18.52,22800507,0
+EOSE.US,D,20251112,000000,19.055,19.65,16.04,17.27,34302751,0
+EOSE.US,D,20251113,000000,17.09,17.36,14.76,15.205,21895537,0
+EOSE.US,D,20251114,000000,14.23,15.3,13.73,13.8,24320371,0
+EOSE.US,D,20251117,000000,13.51,14,12.75,13,25882482,0
+EOSE.US,D,20251118,000000,12.664,14.0652,12.21,13.48,26556384,0
+EOSE.US,D,20251119,000000,12.525,13.65,12.23,12.78,53510200,0
+EOSE.US,D,20251120,000000,13.34,14.24,12.57,12.88,45095494,0
+EOSE.US,D,20251121,000000,12.98,13.24,11.58,12.36,30915531,0
+EOSE.US,D,20251124,000000,12.665,13.535,12.63,13.12,21612458,0
+EOSE.US,D,20251125,000000,13.18,13.4499,12.6,13.4,19471111,0
+EOSE.US,D,20251126,000000,13.5,14.36,13.32,14.21,13455421,0
+EOSE.US,D,20251128,000000,14.46,15.275,14.2,15.05,9281202,0
+EOSE.US,D,20251201,000000,14.56,14.7491,13.585,13.605,17210694,0
+EOSE.US,D,20251202,000000,13.64,13.83,12.73,12.78,18794280,0
+EOSE.US,D,20251203,000000,12.77,13.59,12.37,13.55,10536777,0
+EOSE.US,D,20251204,000000,13.41,16.045,13.2233,15.59,28314028,0
+EOSE.US,D,20251205,000000,15.43,15.5199,14.83,14.99,15554283,0
+EOSE.US,D,20251208,000000,15.12,15.45,14.33,15.43,14472423,0
+EOSE.US,D,20251209,000000,15.33,15.77,14.76,14.95,16283725,0
+EOSE.US,D,20251210,000000,14.975,15.2799,14.41,14.79,13660428,0
+EOSE.US,D,20251211,000000,14.56,16.49,13.83,16.44,20815423,0
+EOSE.US,D,20251212,000000,16.32,16.36,14.42,14.84,20998009,0
+EOSE.US,D,20251215,000000,15.09,15.1,13.5101,13.63,15717527,0
+EOSE.US,D,20251216,000000,13.44,13.7399,12.855,13.3,13005175,0
+EOSE.US,D,20251217,000000,13.45,13.63,12.205,12.27,15269481,0
+EOSE.US,D,20251218,000000,12.7,13.16,12.22,12.31,13986129,0
+EOSE.US,D,20251219,000000,12.45,13.29,12.45,13.07,15529376,0
+EOSE.US,D,20251222,000000,13.435,13.492,12.755,12.89,12806048,0
+EOSE.US,D,20251223,000000,12.52,12.71,11.87,11.96,16865846,0
+EOSE.US,D,20251224,000000,12.075,12.09,11.75,12.02,6957792,0
+EOSE.US,D,20251226,000000,12.08,12.08,11.69,11.85,8845380,0
+EOSE.US,D,20251229,000000,11.51,11.8958,11.305,11.35,11335260,0
+EOSE.US,D,20251230,000000,11.34,11.61,11.33,11.35,9264060,0
+EOSE.US,D,20251231,000000,11.33,11.5,11.1742,11.46,8863282,0
+EOSE.US,D,20260102,000000,11.69,13.12,11.63,12.97,15219516,0
+EOSE.US,D,20260105,000000,13.284,13.7598,12.9,13.46,13011399,0
+EOSE.US,D,20260106,000000,13.51,14.225,13.36,14.15,14680009,0
+EOSE.US,D,20260107,000000,14.33,15.04,13.83,13.98,18621602,0
+EOSE.US,D,20260108,000000,13.91,14.73,13.75,14.02,14029163,0
+EOSE.US,D,20260109,000000,14.28,15.495,13.99,15.28,23201485,0
+EOSE.US,D,20260112,000000,15.28,17.1499,15.18,16.13,29107324,0
+EOSE.US,D,20260113,000000,16.585,17.76,16.2,16.82,30497826,0
+EOSE.US,D,20260114,000000,15.965,17.595,15.6015,17.3,38665296,0
+EOSE.US,D,20260115,000000,17.51,18.23,16.84,16.88,23699017,0
+EOSE.US,D,20260116,000000,17.11,18.15,16.72,17.45,20390324,0
+EOSE.US,D,20260120,000000,16.53,18.56,16.51,17.32,27827695,0
+EOSE.US,D,20260121,000000,17.675,18.17,15.61,17.53,27943620,0
+EOSE.US,D,20260122,000000,17.845,18.74,17.51,18.22,25567379,0
+EOSE.US,D,20260123,000000,18.255,18.3599,17.07,17.11,15877758,0
+EOSE.US,D,20260126,000000,16.985,17,15.63,16.19,21176702,0
+EOSE.US,D,20260127,000000,16.22,16.22,14.94,15.01,25654358,0
+EOSE.US,D,20260128,000000,15.075,16.76,14.974,16.68,25678461,0
+EOSE.US,D,20260129,000000,16.355,16.9899,15.23,16.11,21593045,0
+EOSE.US,D,20260130,000000,15.98,16.24,14.36,14.64,18776041,0
+EOSE.US,D,20260202,000000,14.39,14.68,13.67,14.12,16497059,0
+EOSE.US,D,20260203,000000,14.64,14.9,13.35,14.405,17532906,0
+EOSE.US,D,20260204,000000,14.44,14.44,11.61,12.4,31806902,0
+EOSE.US,D,20260205,000000,12.025,12.14,10.8815,11.28,30695346,0
+EOSE.US,D,20260206,000000,11.885,12.365,11.48,12.31,17623468,0
+EOSE.US,D,20260209,000000,12.57,13.3599,12.03,13.24,20288529,0
+EOSE.US,D,20260210,000000,12.98,13.31,12.195,12.22,14180240,0
+EOSE.US,D,20260211,000000,13.035,13.035,11.14,11.58,21519111,0
+EOSE.US,D,20260212,000000,11.7,11.86,10.69,10.79,18831770,0
+EOSE.US,D,20260213,000000,10.945,11.48,10.53,11.1,15467102,0
+EOSE.US,D,20260217,000000,10.9,11.52,10.72,11.45,13160024,0
+EOSE.US,D,20260218,000000,11.54,12.2455,11.27,11.56,12387280,0
diff --git a/daily/us/nasdaq stocks/1/epwkf.us.txt b/daily/us/nasdaq stocks/1/epwkf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06c944ad8496037300e849b3158124986cabf854
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/epwkf.us.txt	
@@ -0,0 +1,224 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPWKF.US,D,20250206,000000,164,174,164,164.4,50459.8,0
+EPWKF.US,D,20250207,000000,160.4,169.2,160.4,166,7801.200000000001,0
+EPWKF.US,D,20250210,000000,168,172.8,166,169.2,5491.625,0
+EPWKF.US,D,20250211,000000,166.32,172,164,168,2458.8,0
+EPWKF.US,D,20250212,000000,171.2,172.8,165.6,170,2844.3500000000004,0
+EPWKF.US,D,20250213,000000,176,178,152,168.8,11873.975,0
+EPWKF.US,D,20250214,000000,164,174,160.4,170,19048.65,0
+EPWKF.US,D,20250218,000000,175.6,189.2,168,181.792,12742.875,0
+EPWKF.US,D,20250219,000000,178.116,182.44,171.2,176.8,17393.3,0
+EPWKF.US,D,20250220,000000,176,188.8,174,184.4,4610.900000000001,0
+EPWKF.US,D,20250221,000000,190.496,194.8,179.2,185.6,12992.475,0
+EPWKF.US,D,20250224,000000,180.8,189.8,180,184,1465.8500000000001,0
+EPWKF.US,D,20250225,000000,184.004,184.004,179.2,182,424.90000000000003,0
+EPWKF.US,D,20250226,000000,180,190.8,172,180.8,8146.6,0
+EPWKF.US,D,20250227,000000,184.4,184.4,172.404,174.4,3888.425,0
+EPWKF.US,D,20250228,000000,176.4,185,176.4,179.2,976.95,0
+EPWKF.US,D,20250303,000000,180.8,184.8,170,176.4,2152.9500000000003,0
+EPWKF.US,D,20250304,000000,176.4,179.248,166.4,175.6,28586.050000000003,0
+EPWKF.US,D,20250305,000000,175.2,184,168.008,182,11866.575,0
+EPWKF.US,D,20250306,000000,186,200.4,186,192.8,23435.2,0
+EPWKF.US,D,20250307,000000,192.8,192.8,180,189.2,12699.800000000001,0
+EPWKF.US,D,20250310,000000,184.8,195.6,184,195.6,6795.075000000001,0
+EPWKF.US,D,20250311,000000,194,199.852,188,192,22334.475000000002,0
+EPWKF.US,D,20250312,000000,190,194,184.412,189.6,888.1500000000001,0
+EPWKF.US,D,20250313,000000,199.6,200,180,190,12868.550000000001,0
+EPWKF.US,D,20250314,000000,190,195.6,183.6,193.6,5804,0
+EPWKF.US,D,20250317,000000,193.6,194,186,192.4,11637.7,0
+EPWKF.US,D,20250318,000000,187.6,197.076,186,196,5576.925,0
+EPWKF.US,D,20250319,000000,194,203.6,191.6,199.6,4991.925,0
+EPWKF.US,D,20250320,000000,198.4,198.4,184.8,189.6,35299.75,0
+EPWKF.US,D,20250321,000000,192.516,213.6,187.2,209.6,36215.725,0
+EPWKF.US,D,20250324,000000,208,212,200.8,206.8,13169.475,0
+EPWKF.US,D,20250325,000000,205.2,210.8,191.208,199.2,27672.575,0
+EPWKF.US,D,20250326,000000,198,203.408,189.2,194,55566.075000000004,0
+EPWKF.US,D,20250327,000000,194.8,199.2,191.4,195.6,13556.5,0
+EPWKF.US,D,20250328,000000,193.2,196,190.4,195.6,9707.6,0
+EPWKF.US,D,20250331,000000,194,199.2,192,196,9725.35,0
+EPWKF.US,D,20250401,000000,193.6,203.6,192,203.2,12576.925000000001,0
+EPWKF.US,D,20250402,000000,198.4,212.4,198.4,206.8,47994.175,0
+EPWKF.US,D,20250403,000000,202.8,215.996,202.8,212,31540.9,0
+EPWKF.US,D,20250404,000000,206,212,203.6,211.2,2532.8250000000003,0
+EPWKF.US,D,20250407,000000,205.2,210,191.6,197.6,40801.875,0
+EPWKF.US,D,20250408,000000,196,202,190,192.4,61039.225000000006,0
+EPWKF.US,D,20250409,000000,190.8,230.4,190.8,196,121736.6,0
+EPWKF.US,D,20250410,000000,192.8,198,181.2,196.4,29839.25,0
+EPWKF.US,D,20250411,000000,194.8,203.16,189.2,199.6,21634.25,0
+EPWKF.US,D,20250414,000000,199.6,214.4,190,190,32752.100000000002,0
+EPWKF.US,D,20250415,000000,190.8,198.4,180,190.8,48425.275,0
+EPWKF.US,D,20250416,000000,187.6,204,184,200.4,18287.45,0
+EPWKF.US,D,20250417,000000,192.08,212,192.08,206.4,11091.5,0
+EPWKF.US,D,20250421,000000,207.6,212,197.6,205.6,7176.975,0
+EPWKF.US,D,20250422,000000,204.8,219.6,192.8,215.6,104605.27500000001,0
+EPWKF.US,D,20250423,000000,208.8,399.596,204,324.8,330469.95,0
+EPWKF.US,D,20250424,000000,323.2,444.4,323.2,436,18529,0
+EPWKF.US,D,20250425,000000,421.2,568,421.2,508.4,18480.425,0
+EPWKF.US,D,20250428,000000,520,557.6,481.6,548.4,2602.25,0
+EPWKF.US,D,20250429,000000,577.6,671.2,554.4,671.2,8423.975,0
+EPWKF.US,D,20250430,000000,663.6,778.8,661.6,760,6125.475,0
+EPWKF.US,D,20250501,000000,818.4,956,720,939.2,8099.175,0
+EPWKF.US,D,20250502,000000,944,1040,762,896.8,7529.225,0
+EPWKF.US,D,20250505,000000,880,884.276,208,224.4,83309.27500000001,0
+EPWKF.US,D,20250506,000000,213.2,298,213.2,271.2,29973.575,0
+EPWKF.US,D,20250507,000000,256,308.184,256,289.2,7457.525000000001,0
+EPWKF.US,D,20250508,000000,284,325.2,276.8,320,6536.05,0
+EPWKF.US,D,20250509,000000,320.4,336.8,292,293.6,3308,0
+EPWKF.US,D,20250512,000000,298,314.152,230,256.4,5621.925,0
+EPWKF.US,D,20250513,000000,257.6,279.668,255.6,268.4,7148.35,0
+EPWKF.US,D,20250514,000000,255.2,295.6,255.2,288,3420.75,0
+EPWKF.US,D,20250515,000000,296.4,326.8,282.4,316.8,2328.9,0
+EPWKF.US,D,20250516,000000,319.2,328,300,323.2,9855.800000000001,0
+EPWKF.US,D,20250519,000000,316.8,346,315.2,338,12886.7,0
+EPWKF.US,D,20250520,000000,343.6,346,332,343.8,3243.8250000000003,0
+EPWKF.US,D,20250521,000000,348,356.4,330,348,12263.775000000001,0
+EPWKF.US,D,20250522,000000,344,393.16,335.2,358.2,41859.100000000006,0
+EPWKF.US,D,20250523,000000,344.8,419.996,324,410.4,33687.5,0
+EPWKF.US,D,20250527,000000,409.6,419.2,360.4,360.8,4597.2,0
+EPWKF.US,D,20250528,000000,358.4,401.2,357.6,371.2,7387.825000000001,0
+EPWKF.US,D,20250529,000000,375.6,380,358.8,375.2,6438.575000000001,0
+EPWKF.US,D,20250530,000000,376.4,384,349.2,376,11016.975,0
+EPWKF.US,D,20250602,000000,390.8,393.6,348,366.8,9612.625,0
+EPWKF.US,D,20250603,000000,360.8,379.2,358.8,370.4,51227.200000000004,0
+EPWKF.US,D,20250604,000000,368.4,385.136,358.4,362,51061.350000000006,0
+EPWKF.US,D,20250605,000000,362.4,510.4,60.424,66.8,247043.225,0
+EPWKF.US,D,20250606,000000,58.8,58.8,21.2,25,496143.42500000005,0
+EPWKF.US,D,20250609,000000,24.8,26.4,20.4,23.6,180308.35,0
+EPWKF.US,D,20250610,000000,21.7,25.8,21.7,24.2,83149.425,0
+EPWKF.US,D,20250611,000000,22.104,24.488,22.104,22.82,57689,0
+EPWKF.US,D,20250612,000000,21.8,24.996,21.8,23.204,59035.275,0
+EPWKF.US,D,20250613,000000,23.192,24.756,22.204,23.32,35155.675,0
+EPWKF.US,D,20250616,000000,22.444,23.196,18.544,21.752,47692.4,0
+EPWKF.US,D,20250617,000000,22,22.036,18.776,19.12,45597.55,0
+EPWKF.US,D,20250618,000000,18.812,20,16.444,18,54755.75,0
+EPWKF.US,D,20250620,000000,16.488,21.6,16.488,20.4,42488.600000000006,0
+EPWKF.US,D,20250623,000000,20.256,20.4,18.6,19.98,14973.675000000001,0
+EPWKF.US,D,20250624,000000,18.4,19.96,18.4,19.8,16956.95,0
+EPWKF.US,D,20250625,000000,19.8,24.4,19.46,22.932,97814.125,0
+EPWKF.US,D,20250626,000000,22,22.6604,20.72,21.396,25367.7,0
+EPWKF.US,D,20250627,000000,20.176,21.2,19.34,20.8,23739.15,0
+EPWKF.US,D,20250630,000000,20.16,22,19.6,21.02,14715.6,0
+EPWKF.US,D,20250701,000000,19.656,21.6,19.656,20.404,12373.45,0
+EPWKF.US,D,20250702,000000,20.7,21.992,20.6,20.8,15401.900000000001,0
+EPWKF.US,D,20250703,000000,20.8,21.444,19.604,20.12,10017.875,0
+EPWKF.US,D,20250707,000000,20.08,20.8,18.816,19.92,20135.925000000003,0
+EPWKF.US,D,20250708,000000,19.6,20.8,19.6,20.8,9918.400000000001,0
+EPWKF.US,D,20250709,000000,20.08,21.172,19.6,21.16,15339.625,0
+EPWKF.US,D,20250710,000000,21.156,21.156,20.084,20.932,9397.15,0
+EPWKF.US,D,20250711,000000,20.4,21.16,20.2,20.792,9429.5,0
+EPWKF.US,D,20250714,000000,21.2,21.2,20.128,20.6,4645.6,0
+EPWKF.US,D,20250715,000000,20.316,25.464,20.12,23.24,77851.27500000001,0
+EPWKF.US,D,20250716,000000,23.144,23.2,21.2,22.352,13690.050000000001,0
+EPWKF.US,D,20250717,000000,21.68,24.4,21.604,23.392,21573.275,0
+EPWKF.US,D,20250718,000000,22.8,25.6,22.8,23.96,22034.075,0
+EPWKF.US,D,20250721,000000,23.288,24.396,23.288,23.636,8745.575,0
+EPWKF.US,D,20250722,000000,23.496,23.636,22.404,22.76,5799.725,0
+EPWKF.US,D,20250723,000000,22.68,23.084,21.68,22.4,9579.825,0
+EPWKF.US,D,20250724,000000,22.008,24,22.008,22.6,17598.575,0
+EPWKF.US,D,20250725,000000,22.752,24.8,22.08,23.6,24798.550000000003,0
+EPWKF.US,D,20250728,000000,23.24,24.4,23.2,23.996,9277.725,0
+EPWKF.US,D,20250729,000000,23.52,23.996,19.66,21.2,14861.225,0
+EPWKF.US,D,20250730,000000,20.292,21.6,19.644,19.724,12801.45,0
+EPWKF.US,D,20250731,000000,19.6,20.8,19.52,19.8,6007.375,0
+EPWKF.US,D,20250801,000000,19.204,19.332,17.284,18.324,8320.525,0
+EPWKF.US,D,20250804,000000,18.24,19.676,18.24,18.8,3363.4,0
+EPWKF.US,D,20250805,000000,18.236,22.8,18.1884,20.796,27174.300000000003,0
+EPWKF.US,D,20250806,000000,18.608,21.92,18.608,19.88,9611.5,0
+EPWKF.US,D,20250807,000000,19.284,19.8194,18,18.296,8671,0
+EPWKF.US,D,20250808,000000,18.3,20.396,18.3,19.592,1839.525,0
+EPWKF.US,D,20250811,000000,18.52,19.636,18.5,19.04,5731.1,0
+EPWKF.US,D,20250812,000000,18.4,19.04,17.6,19.04,4591.425,0
+EPWKF.US,D,20250813,000000,17.82,19.036,17.7,18.72,6540.5,0
+EPWKF.US,D,20250814,000000,18,18.4,16.408,17.996,9040.550000000001,0
+EPWKF.US,D,20250815,000000,18.084,18.084,16.504,17.156,5957.975,0
+EPWKF.US,D,20250818,000000,16.64,18.4,16.64,17.84,4061.75,0
+EPWKF.US,D,20250819,000000,17.576,17.58,16.88,17.052,1812.0500000000002,0
+EPWKF.US,D,20250820,000000,17.052,17.676,16.552,17,4908.475,0
+EPWKF.US,D,20250821,000000,16.492,17.692,16.492,17.692,7782.125,0
+EPWKF.US,D,20250822,000000,17.16,18.8,17.16,18.056,3619.5750000000003,0
+EPWKF.US,D,20250825,000000,17.212,18.4,16.704,16.896,6414.05,0
+EPWKF.US,D,20250826,000000,16.496,17.8543,12,12.472,51027.425,0
+EPWKF.US,D,20250827,000000,13.38,18.4,11.436,13.532,365143.525,0
+EPWKF.US,D,20250828,000000,13.232,13.424,12.2,12.2,23050.800000000003,0
+EPWKF.US,D,20250829,000000,12.244,13.56,12,12.978,11060.900000000001,0
+EPWKF.US,D,20250902,000000,12.76,13.32,12.76,12.76,7894.200000000001,0
+EPWKF.US,D,20250903,000000,12.04,13.432,12.04,13.16,10164.35,0
+EPWKF.US,D,20250904,000000,12.764,13.16,12.404,12.756,4805.900000000001,0
+EPWKF.US,D,20250905,000000,12.08,12.568,11.688,12.088,8132.175,0
+EPWKF.US,D,20250908,000000,12.088,12.796,12.008,12.588,3317.7250000000004,0
+EPWKF.US,D,20250909,000000,12.52,16.4,12.52,15.456,100358.925,0
+EPWKF.US,D,20250910,000000,14.612,24,14.444,21.452,303506.05,0
+EPWKF.US,D,20250911,000000,19.184,27.388,18.64,23.916,82000.925,0
+EPWKF.US,D,20250912,000000,25.96,25.96,21.132,22.472,12680.075,0
+EPWKF.US,D,20250915,000000,20.856,22,19.296,19.412,11922.375,0
+EPWKF.US,D,20250916,000000,18,18.4,14.8,17.2,25716.95,0
+EPWKF.US,D,20250917,000000,18.16,18.4,16.8,17.364,6865.400000000001,0
+EPWKF.US,D,20250918,000000,17.2,18.116,16.728,17.3,4900.6,0
+EPWKF.US,D,20250919,000000,16.8,18.24,16.8,17.88,4337.150000000001,0
+EPWKF.US,D,20250922,000000,18.4,19.296,17.504,18.24,10886.075,0
+EPWKF.US,D,20250923,000000,17.256,18.796,17.096,18,9190.225,0
+EPWKF.US,D,20250924,000000,17.46,18.44,16,16.344,6490.225,0
+EPWKF.US,D,20250925,000000,16,16.56,15.32,16.328,3875.3250000000003,0
+EPWKF.US,D,20250926,000000,16.4,17.068,16,16.44,1878.625,0
+EPWKF.US,D,20250929,000000,16.8,17.196,16.092,17.16,5471.325000000001,0
+EPWKF.US,D,20250930,000000,16.4,18.4,15.32,16,10111.95,0
+EPWKF.US,D,20251001,000000,16.2,16.64,16.004,16.56,1771.3500000000001,0
+EPWKF.US,D,20251002,000000,14.8,17.196,14.8,17.16,9164.225,0
+EPWKF.US,D,20251003,000000,17.24,17.44,15.2,17.1,41136.075000000004,0
+EPWKF.US,D,20251006,000000,14.416,17.928,11.664,13.4,126953,0
+EPWKF.US,D,20251007,000000,5.46,5.752,4.244,4.4,1586871,0
+EPWKF.US,D,20251008,000000,3.916,4.236,2.608,3.012,4362038.325,0
+EPWKF.US,D,20251009,000000,3.984,6.1236,3.84,4.592,19153983.150000002,0
+EPWKF.US,D,20251010,000000,4.308,4.504,3.4,3.6,2329247.725,0
+EPWKF.US,D,20251013,000000,3.712,3.832,3.04,3.312,1022555.25,0
+EPWKF.US,D,20251014,000000,3.128,3.4,3.128,3.316,511435.075,0
+EPWKF.US,D,20251015,000000,3.316,3.42,2.972,3.068,691562.625,0
+EPWKF.US,D,20251016,000000,2.92,4.68,2.84,3.88,5548480.65,0
+EPWKF.US,D,20251017,000000,3.344,3.56,2.988,3.164,1083768.6500000001,0
+EPWKF.US,D,20251020,000000,3.068,3.5,2.976,3.12,527409.4500000001,0
+EPWKF.US,D,20251021,000000,2.892,3.152,2.76,2.848,716177.9500000001,0
+EPWKF.US,D,20251022,000000,3.26,3.8676,3.036,3.228,1965545.975,0
+EPWKF.US,D,20251023,000000,3.14,3.272,3.028,3.06,546239.275,0
+EPWKF.US,D,20251024,000000,3,3.08,2.916,2.992,346506.10000000003,0
+EPWKF.US,D,20251027,000000,3.36,3.36,2.96,3.144,431040.45,0
+EPWKF.US,D,20251028,000000,3.156,3.336,2.924,3.04,640125.4,0
+EPWKF.US,D,20251029,000000,3.08,3.08,2.52,2.696,451633.7,0
+EPWKF.US,D,20251030,000000,2.696,2.756,2.42,2.648,697981.05,0
+EPWKF.US,D,20251031,000000,5.124,6.516,3.136,3.42,8451705.85,0
+EPWKF.US,D,20251103,000000,3.088,3.24,2.8,2.888,1662378.9500000002,0
+EPWKF.US,D,20251104,000000,2.96,3.32,2.888,2.992,1876382.0250000001,0
+EPWKF.US,D,20251105,000000,2.852,2.896,2.68,2.8,980965.525,0
+EPWKF.US,D,20251106,000000,3,3.3356,2.728,2.84,1070516.1500000001,0
+EPWKF.US,D,20251107,000000,2.96,3.16,2.82,2.932,800739.55,0
+EPWKF.US,D,20251110,000000,2.76,2.876,2.652,2.84,589852.1,0
+EPWKF.US,D,20251111,000000,2.7,2.74,2.56,2.64,260160.5,0
+EPWKF.US,D,20251112,000000,2.52,2.68,2.444,2.604,275603.5,0
+EPWKF.US,D,20251113,000000,1.76,1.82,1.48,1.612,866423.05,0
+EPWKF.US,D,20251114,000000,1.768,2.62,1.688,1.88,6267917.725000001,0
+EPWKF.US,D,20251117,000000,1.9,1.99,1.5404,1.68,664470,0
+EPWKF.US,D,20251118,000000,1.31,1.45,1.25,1.38,532077,0
+EPWKF.US,D,20251119,000000,1.78,1.8599,1.5,1.73,42240591,0
+EPWKF.US,D,20251120,000000,1.46,1.82,1.46,1.62,723483,0
+EPWKF.US,D,20251121,000000,1.59,1.67,1.56,1.58,256739,0
+EPWKF.US,D,20251124,000000,1.51,1.53,1.38,1.44,377042,0
+EPWKF.US,D,20251125,000000,1.4,1.6,1.31,1.46,507477,0
+EPWKF.US,D,20251126,000000,1.44,1.4586,1.35,1.38,139088,0
+EPWKF.US,D,20251128,000000,1.35,1.43,1.35,1.42,95823,0
+EPWKF.US,D,20251201,000000,1.35,1.41,1.3024,1.36,142955,0
+EPWKF.US,D,20251202,000000,1.35,1.415,1.35,1.4,141667,0
+EPWKF.US,D,20251203,000000,1.33,1.3634,1.3258,1.35,88841,0
+EPWKF.US,D,20251204,000000,1.32,1.44,1.32,1.41,151339,0
+EPWKF.US,D,20251205,000000,1.36,1.437,1.36,1.38,127602,0
+EPWKF.US,D,20251208,000000,1.36,1.41,1.33,1.33,135783,0
+EPWKF.US,D,20251209,000000,1.37,1.41,1.3503,1.38,115259,0
+EPWKF.US,D,20251210,000000,1.35,1.3993,1.33,1.34,146869,0
+EPWKF.US,D,20251211,000000,1.33,1.3499,1.08,1.14,372282,0
+EPWKF.US,D,20251212,000000,1.09,1.21,1.09,1.21,137740,0
+EPWKF.US,D,20251215,000000,1.19,1.19,1.09,1.1,97998,0
+EPWKF.US,D,20251216,000000,1.14,1.15,1.1,1.11,111156,0
+EPWKF.US,D,20251217,000000,1.11,1.1479,0.93,0.9801,172333,0
+EPWKF.US,D,20251218,000000,1.02,1.04,0.95,0.9602,91162,0
+EPWKF.US,D,20251219,000000,0.9501,0.99,0.62,0.8206,247639,0
+EPWKF.US,D,20251222,000000,0.796,0.9,0.6566,0.7535,664959,0
+EPWKF.US,D,20251223,000000,0.55,0.55,0.15,0.3899,367000,0
+EPWKF.US,D,20251224,000000,0.3897,0.3897,0.0005,0.0005,10163,0
diff --git a/daily/us/nasdaq stocks/1/esglw.us.txt b/daily/us/nasdaq stocks/1/esglw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78b954f5faac5aff2ce743d0d9256a59f908a5f7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/esglw.us.txt	
@@ -0,0 +1,385 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESGLW.US,D,20230807,000000,0.0606,0.0606,0.035,0.04,213773,0
+ESGLW.US,D,20230808,000000,0.055,0.055,0.035,0.0416,109154,0
+ESGLW.US,D,20230809,000000,0.04,0.04,0.03,0.033,50445,0
+ESGLW.US,D,20230810,000000,0.03,0.0312,0.025,0.0255,57016,0
+ESGLW.US,D,20230811,000000,0.0299,0.035,0.0256,0.0261,75970,0
+ESGLW.US,D,20230814,000000,0.03,0.035,0.03,0.035,10125,0
+ESGLW.US,D,20230815,000000,0.0325,0.0325,0.026,0.0261,76830,0
+ESGLW.US,D,20230816,000000,0.0295,0.0389,0.0262,0.0266,27300,0
+ESGLW.US,D,20230817,000000,0.0262,0.0313,0.0251,0.0265,192411,0
+ESGLW.US,D,20230818,000000,0.026,0.034,0.0256,0.027,297654,0
+ESGLW.US,D,20230821,000000,0.027,0.03,0.027,0.03,4945,0
+ESGLW.US,D,20230822,000000,0.03,0.030122,0.03,0.030122,14850,0
+ESGLW.US,D,20230824,000000,0.0251,0.0295,0.025,0.025,1850,0
+ESGLW.US,D,20230825,000000,0.0251,0.031,0.0251,0.0253,12951,0
+ESGLW.US,D,20230828,000000,0.03,0.032,0.025,0.03,59708,0
+ESGLW.US,D,20230829,000000,0.03,0.03,0.0252,0.0253,12436,0
+ESGLW.US,D,20230830,000000,0.035027,0.0377,0.026,0.0262,2702,0
+ESGLW.US,D,20230831,000000,0.03,0.0301,0.03,0.0301,4705,0
+ESGLW.US,D,20230905,000000,0.0266,0.0266,0.0266,0.0266,415,0
+ESGLW.US,D,20230907,000000,0.026,0.026,0.026,0.026,392,0
+ESGLW.US,D,20230911,000000,0.0365,0.0365,0.0365,0.0365,120,0
+ESGLW.US,D,20230914,000000,0.025,0.025,0.025,0.025,35166,0
+ESGLW.US,D,20230925,000000,0.03115,0.04,0.0252,0.0252,81639,0
+ESGLW.US,D,20230927,000000,0.0288,0.0288,0.0163,0.0163,5077,0
+ESGLW.US,D,20230928,000000,0.0152,0.0279,0.0119,0.0161,51200,0
+ESGLW.US,D,20230929,000000,0.0195,0.0195,0.0195,0.0195,494,0
+ESGLW.US,D,20231002,000000,0.0202,0.0202,0.02,0.02,584,0
+ESGLW.US,D,20231003,000000,0.0104,0.024883,0.0065,0.0133,111147,0
+ESGLW.US,D,20231004,000000,0.012,0.012,0.007,0.008,42414,0
+ESGLW.US,D,20231005,000000,0.0097,0.0099,0.007,0.0085,20626,0
+ESGLW.US,D,20231006,000000,0.0097,0.0099,0.0097,0.0099,31351,0
+ESGLW.US,D,20231009,000000,0.0075,0.0082,0.0051,0.0061,53024,0
+ESGLW.US,D,20231010,000000,0.0066,0.0075,0.0065,0.0065,3900,0
+ESGLW.US,D,20231011,000000,0.0096,0.0096,0.009,0.009,1501,0
+ESGLW.US,D,20231012,000000,0.0101,0.0101,0.01,0.01,7840,0
+ESGLW.US,D,20231016,000000,0.0067,0.0079,0.0066,0.0066,1700,0
+ESGLW.US,D,20231017,000000,0.0069,0.0069,0.0069,0.0069,106,0
+ESGLW.US,D,20231019,000000,0.0089,0.0089,0.0089,0.0089,200,0
+ESGLW.US,D,20231026,000000,0.0084,0.0089,0.0084,0.0089,10238,0
+ESGLW.US,D,20231027,000000,0.0071,0.0071,0.0071,0.0071,10123,0
+ESGLW.US,D,20231101,000000,0.0066,0.0067,0.0066,0.0066,6852,0
+ESGLW.US,D,20231106,000000,0.0067,0.0067,0.0053,0.0053,56658,0
+ESGLW.US,D,20231107,000000,0.0054,0.008,0.0054,0.008,10900,0
+ESGLW.US,D,20231114,000000,0.0071,0.0071,0.0071,0.0071,10000,0
+ESGLW.US,D,20231115,000000,0.0062,0.0071,0.0062,0.0062,1906,0
+ESGLW.US,D,20231116,000000,0.0055,0.0055,0.0031,0.0046,289896,0
+ESGLW.US,D,20231117,000000,0.0055,0.0069,0.0055,0.0063,1064,0
+ESGLW.US,D,20231120,000000,0.0073,0.0073,0.0035,0.0035,10115,0
+ESGLW.US,D,20231121,000000,0.0036,0.0042,0.0022,0.0029,620305,0
+ESGLW.US,D,20231122,000000,0.0068,0.0068,0.0025,0.0065,31663,0
+ESGLW.US,D,20231127,000000,0.0027,0.0046,0.0025,0.0034,610357,0
+ESGLW.US,D,20231128,000000,0.023251,0.023251,0.0109,0.017,295754,0
+ESGLW.US,D,20231129,000000,0.017,0.0171,0.0051,0.0146,25571,0
+ESGLW.US,D,20231201,000000,0.01,0.01,0.01,0.01,100,0
+ESGLW.US,D,20231204,000000,0.0095,0.0095,0.0056,0.00765,5037,0
+ESGLW.US,D,20231205,000000,0.0054,0.0054,0.0054,0.0054,2120,0
+ESGLW.US,D,20231208,000000,0.008,0.008,0.0079,0.008,10322,0
+ESGLW.US,D,20231211,000000,0.0054,0.0054,0.0041,0.0041,23985,0
+ESGLW.US,D,20231212,000000,0.004,0.004,0.004,0.004,6075,0
+ESGLW.US,D,20231218,000000,0.003,0.003,0.003,0.003,120,0
+ESGLW.US,D,20231220,000000,0.0031,0.0032,0.0026,0.0027,63582,0
+ESGLW.US,D,20231221,000000,0.003,0.0031,0.0026,0.0026,204987,0
+ESGLW.US,D,20231222,000000,0.0027,0.0028,0.0027,0.0027,35558,0
+ESGLW.US,D,20231226,000000,0.0026,0.0026,0.0018,0.0022,133762,0
+ESGLW.US,D,20231227,000000,0.0048,0.0048,0.002,0.0023,45719,0
+ESGLW.US,D,20231228,000000,0.0023,0.0023,0.0023,0.0023,1003,0
+ESGLW.US,D,20231229,000000,0.0039,0.0039,0.00294,0.0038,400,0
+ESGLW.US,D,20240102,000000,0.0039,0.0039,0.0039,0.0039,16865,0
+ESGLW.US,D,20240108,000000,0.0026,0.0026,0.0025,0.0025,8794,0
+ESGLW.US,D,20240109,000000,0.0046,0.0046,0.0046,0.0046,100,0
+ESGLW.US,D,20240123,000000,0.0054,0.0054,0.005,0.005,1400,0
+ESGLW.US,D,20240124,000000,0.005,0.0051,0.0026,0.0041,161199,0
+ESGLW.US,D,20240125,000000,0.0036,0.0037,0.0036,0.0036,5305,0
+ESGLW.US,D,20240129,000000,0.006,0.006,0.006,0.006,1189,0
+ESGLW.US,D,20240201,000000,0.0036,0.006,0.0036,0.006,997,0
+ESGLW.US,D,20240202,000000,0.006,0.006,0.006,0.006,100,0
+ESGLW.US,D,20240205,000000,0.006,0.0098,0.006,0.0091,13669,0
+ESGLW.US,D,20240206,000000,0.0036,0.009,0.0036,0.0089,9748,0
+ESGLW.US,D,20240207,000000,0.0085,0.0085,0.0036,0.0082,22804,0
+ESGLW.US,D,20240208,000000,0.0082,0.0082,0.0058,0.0079,26624,0
+ESGLW.US,D,20240209,000000,0.0079,0.0079,0.0036,0.0077,3285,0
+ESGLW.US,D,20240212,000000,0.0076,0.0076,0.0036,0.0075,5684,0
+ESGLW.US,D,20240213,000000,0.0074,0.0074,0.0071,0.0071,1731,0
+ESGLW.US,D,20240214,000000,0.0067,0.0067,0.0036,0.0057,63423,0
+ESGLW.US,D,20240215,000000,0.0056,0.0057,0.0038,0.0056,2583,0
+ESGLW.US,D,20240216,000000,0.0037,0.0098,0.0037,0.0098,39959,0
+ESGLW.US,D,20240220,000000,0.0037,0.0078,0.0037,0.0078,8887,0
+ESGLW.US,D,20240221,000000,0.0071,0.0077,0.0069,0.0069,2802,0
+ESGLW.US,D,20240222,000000,0.0074,0.0074,0.0072,0.0072,1501,0
+ESGLW.US,D,20240223,000000,0.0071,0.0072,0.0044,0.0045,22909,0
+ESGLW.US,D,20240226,000000,0.0068,0.0068,0.0045,0.0045,1522,0
+ESGLW.US,D,20240227,000000,0.0059,0.0063,0.0059,0.0059,900,0
+ESGLW.US,D,20240228,000000,0.0045,0.0097,0.0038,0.0052,20021,0
+ESGLW.US,D,20240229,000000,0.0052,0.0067,0.0052,0.0067,900,0
+ESGLW.US,D,20240301,000000,0.0067,0.0067,0.0067,0.0067,101,0
+ESGLW.US,D,20240305,000000,0.0036,0.0063,0.0036,0.0063,25662,0
+ESGLW.US,D,20240307,000000,0.0037,0.0057,0.0037,0.0055,26711,0
+ESGLW.US,D,20240308,000000,0.004,0.0047,0.004,0.004,4196,0
+ESGLW.US,D,20240311,000000,0.0054,0.0085,0.004,0.0078,1800,0
+ESGLW.US,D,20240312,000000,0.0074,0.0074,0.0074,0.0074,100,0
+ESGLW.US,D,20240313,000000,0.0041,0.007,0.0041,0.007,6300,0
+ESGLW.US,D,20240314,000000,0.0041,0.0067,0.0041,0.0067,1207,0
+ESGLW.US,D,20240319,000000,0.0065,0.0065,0.0063,0.0063,2588,0
+ESGLW.US,D,20240320,000000,0.0063,0.0063,0.0063,0.0063,1100,0
+ESGLW.US,D,20240321,000000,0.0065,0.0065,0.005,0.0062,2330,0
+ESGLW.US,D,20240322,000000,0.0064,0.0064,0.00501,0.0064,2700,0
+ESGLW.US,D,20240325,000000,0.0068,0.0068,0.0068,0.0068,109,0
+ESGLW.US,D,20240326,000000,0.0066,0.0066,0.0066,0.0066,100,0
+ESGLW.US,D,20240327,000000,0.0065,0.0067,0.0065,0.0067,392,0
+ESGLW.US,D,20240328,000000,0.0067,0.0067,0.0067,0.0067,100,0
+ESGLW.US,D,20240401,000000,0.0055,0.007,0.0055,0.007,1073,0
+ESGLW.US,D,20240403,000000,0.0055,0.0075,0.0055,0.0075,1160,0
+ESGLW.US,D,20240404,000000,0.0055,0.0078,0.0055,0.0078,900,0
+ESGLW.US,D,20240405,000000,0.005,0.0073,0.005,0.0073,335,0
+ESGLW.US,D,20240410,000000,0.007,0.007,0.007,0.007,100,0
+ESGLW.US,D,20240415,000000,0.005,0.005,0.0044,0.0044,3327,0
+ESGLW.US,D,20240418,000000,0.0045,0.0064,0.0045,0.0064,5504,0
+ESGLW.US,D,20240422,000000,0.0048,0.0061,0.0048,0.0061,1550,0
+ESGLW.US,D,20240423,000000,0.0054,0.0054,0.0054,0.0054,100,0
+ESGLW.US,D,20240424,000000,0.0046,0.00668,0.0042,0.0066,317054,0
+ESGLW.US,D,20240425,000000,0.007,0.007,0.007,0.007,100,0
+ESGLW.US,D,20240426,000000,0.007,0.007,0.007,0.007,100,0
+ESGLW.US,D,20240429,000000,0.007,0.007,0.007,0.007,100,0
+ESGLW.US,D,20240503,000000,0.0061,0.0061,0.0061,0.0061,704,0
+ESGLW.US,D,20240506,000000,0.007,0.007,0.005,0.007,2235,0
+ESGLW.US,D,20240508,000000,0.005,0.007,0.004,0.007,4852,0
+ESGLW.US,D,20240509,000000,0.007,0.0075,0.007,0.0075,600,0
+ESGLW.US,D,20240510,000000,0.0075,0.0075,0.0075,0.0075,100,0
+ESGLW.US,D,20240513,000000,0.0046,0.0075,0.0046,0.0075,3573,0
+ESGLW.US,D,20240514,000000,0.0075,0.0075,0.0075,0.0075,100,0
+ESGLW.US,D,20240515,000000,0.0075,0.0075,0.0075,0.0075,100,0
+ESGLW.US,D,20240516,000000,0.0075,0.0075,0.0075,0.0075,100,0
+ESGLW.US,D,20240517,000000,0.0075,0.0075,0.0075,0.0075,253,0
+ESGLW.US,D,20240520,000000,0.0075,0.0095,0.0075,0.0095,6603,0
+ESGLW.US,D,20240521,000000,0.005,0.0089,0.005,0.0089,1150,0
+ESGLW.US,D,20240522,000000,0.0089,0.0089,0.0089,0.0089,180,0
+ESGLW.US,D,20240523,000000,0.0089,0.0089,0.0089,0.0089,110,0
+ESGLW.US,D,20240524,000000,0.0089,0.0089,0.0089,0.0089,285,0
+ESGLW.US,D,20240528,000000,0.0088,0.01,0.0088,0.01,4380,0
+ESGLW.US,D,20240529,000000,0.01,0.01,0.0085,0.0099,8870,0
+ESGLW.US,D,20240530,000000,0.0098,0.014,0.00629,0.0138,152499,0
+ESGLW.US,D,20240531,000000,0.0113,0.013,0.0072,0.0129,2429,0
+ESGLW.US,D,20240603,000000,0.01,0.014,0.0083,0.0139,27568,0
+ESGLW.US,D,20240604,000000,0.0129,0.0129,0.0129,0.0129,8230,0
+ESGLW.US,D,20240605,000000,0.0129,0.0129,0.0129,0.0129,100,0
+ESGLW.US,D,20240606,000000,0.0072,0.0129,0.0072,0.011899,54831,0
+ESGLW.US,D,20240607,000000,0.0117,0.0117,0.0055,0.0117,800,0
+ESGLW.US,D,20240611,000000,0.0117,0.0117,0.0056,0.0117,1135,0
+ESGLW.US,D,20240612,000000,0.0114,0.014,0.0073,0.014,11889,0
+ESGLW.US,D,20240613,000000,0.014,0.014,0.0139,0.0139,3300,0
+ESGLW.US,D,20240614,000000,0.011865,0.014,0.0087,0.0139,5750,0
+ESGLW.US,D,20240617,000000,0.01125,0.014,0.01125,0.01155,3465,0
+ESGLW.US,D,20240618,000000,0.014,0.014,0.0091,0.0091,1010,0
+ESGLW.US,D,20240620,000000,0.01064,0.0109,0.0061,0.01,1304,0
+ESGLW.US,D,20240625,000000,0.011849,0.011849,0.011849,0.011849,136,0
+ESGLW.US,D,20240626,000000,0.0118,0.0118,0.0068,0.011699,300,0
+ESGLW.US,D,20240627,000000,0.006,0.0138,0.006,0.0137,5450,0
+ESGLW.US,D,20240628,000000,0.0061,0.013,0.0061,0.013,2648,0
+ESGLW.US,D,20240702,000000,0.01091,0.0134,0.0061,0.0134,590,0
+ESGLW.US,D,20240703,000000,0.0134,0.0134,0.0134,0.0134,145,0
+ESGLW.US,D,20240705,000000,0.0061,0.0134,0.0051,0.0088,29137,0
+ESGLW.US,D,20240708,000000,0.0134,0.0134,0.0068,0.0134,300,0
+ESGLW.US,D,20240710,000000,0.0129,0.0129,0.0126,0.0126,400,0
+ESGLW.US,D,20240715,000000,0.0057,0.0124,0.0057,0.0123,1030,0
+ESGLW.US,D,20240716,000000,0.0057,0.01219,0.0057,0.0121,2057,0
+ESGLW.US,D,20240722,000000,0.0119,0.0119,0.0059,0.0059,905,0
+ESGLW.US,D,20240723,000000,0.0119,0.0119,0.0119,0.0119,100,0
+ESGLW.US,D,20240726,000000,0.0059,0.0116,0.0059,0.0116,245,0
+ESGLW.US,D,20240730,000000,0.0059,0.0117,0.0058,0.0117,6100,0
+ESGLW.US,D,20240801,000000,0.00863,0.0117,0.0057,0.0115,55982,0
+ESGLW.US,D,20240806,000000,0.0111,0.0111,0.006,0.011,300,0
+ESGLW.US,D,20240807,000000,0.0111,0.013,0.0111,0.0119,66152,0
+ESGLW.US,D,20240808,000000,0.0117,0.0117,0.006,0.0115,1259,0
+ESGLW.US,D,20240809,000000,0.006,0.0115,0.006,0.0115,683,0
+ESGLW.US,D,20240812,000000,0.0115,0.0115,0.0115,0.0115,100,0
+ESGLW.US,D,20240820,000000,0.007,0.0119,0.007,0.0119,526,0
+ESGLW.US,D,20240826,000000,0.007,0.0119,0.007,0.0118,2100,0
+ESGLW.US,D,20240829,000000,0.007,0.0118,0.007,0.0118,1728,0
+ESGLW.US,D,20240903,000000,0.008,0.0119,0.008,0.0119,700,0
+ESGLW.US,D,20240905,000000,0.007,0.01,0.007,0.01,511,0
+ESGLW.US,D,20240912,000000,0.01,0.0118,0.00986,0.0118,11900,0
+ESGLW.US,D,20240924,000000,0.0076,0.0118,0.005,0.0118,300170,0
+ESGLW.US,D,20240927,000000,0.011,0.011,0.0065,0.011,15349,0
+ESGLW.US,D,20240930,000000,0.011,0.011,0.011,0.011,100,0
+ESGLW.US,D,20241001,000000,0.0089,0.0139,0.0063,0.013,53300,0
+ESGLW.US,D,20241002,000000,0.009,0.013,0.0067,0.0106,7400,0
+ESGLW.US,D,20241003,000000,0.0138,0.0138,0.0066,0.013,2803,0
+ESGLW.US,D,20241004,000000,0.0137,0.0137,0.0135,0.0135,900,0
+ESGLW.US,D,20241009,000000,0.0135,0.0135,0.0066,0.013,3100,0
+ESGLW.US,D,20241010,000000,0.013,0.013,0.0067,0.012,6037,0
+ESGLW.US,D,20241011,000000,0.012,0.012,0.0087,0.0087,500,0
+ESGLW.US,D,20241014,000000,0.0067,0.0135,0.0067,0.0135,39849,0
+ESGLW.US,D,20241015,000000,0.0135,0.0135,0.0135,0.0135,1230,0
+ESGLW.US,D,20241016,000000,0.0115,0.015,0.0068,0.01,270318,0
+ESGLW.US,D,20241017,000000,0.0133,0.0149,0.012,0.0121,51366,0
+ESGLW.US,D,20241018,000000,0.016,0.016,0.0135,0.0136,202692,0
+ESGLW.US,D,20241021,000000,0.013,0.0148,0.013,0.0131,8300,0
+ESGLW.US,D,20241022,000000,0.013999,0.0159,0.0121,0.015862,27661,0
+ESGLW.US,D,20241023,000000,0.0077,0.0157,0.0077,0.0157,2960,0
+ESGLW.US,D,20241024,000000,0.014001,0.0168,0.0137,0.0168,400,0
+ESGLW.US,D,20241025,000000,0.0123,0.0188,0.0101,0.0186,44474,0
+ESGLW.US,D,20241028,000000,0.0183,0.0183,0.0183,0.0183,238,0
+ESGLW.US,D,20241029,000000,0.0178,0.0178,0.0101,0.0176,1900,0
+ESGLW.US,D,20241030,000000,0.0176,0.0176,0.0101,0.0175,10153,0
+ESGLW.US,D,20241031,000000,0.0161,0.0187,0.0101,0.0185,9386,0
+ESGLW.US,D,20241104,000000,0.017999,0.017999,0.017999,0.017999,237,0
+ESGLW.US,D,20241105,000000,0.0185,0.0185,0.0184,0.0184,428,0
+ESGLW.US,D,20241106,000000,0.0183,0.0183,0.0183,0.0183,540,0
+ESGLW.US,D,20241107,000000,0.018299,0.0185,0.0112,0.0183,2700,0
+ESGLW.US,D,20241108,000000,0.0112,0.018399,0.011,0.018399,3032,0
+ESGLW.US,D,20241111,000000,0.0183,0.0183,0.011,0.018299,526,0
+ESGLW.US,D,20241112,000000,0.0183,0.0183,0.0183,0.0183,100,0
+ESGLW.US,D,20241113,000000,0.0183,0.0183,0.0183,0.0183,1344,0
+ESGLW.US,D,20241114,000000,0.011,0.0183,0.011,0.0183,1390,0
+ESGLW.US,D,20241118,000000,0.011,0.0111,0.011,0.0111,600,0
+ESGLW.US,D,20241119,000000,0.0183,0.0183,0.011,0.011,14144,0
+ESGLW.US,D,20241120,000000,0.014949,0.014949,0.014949,0.014949,100,0
+ESGLW.US,D,20241121,000000,0.0138,0.0183,0.0138,0.0183,200,0
+ESGLW.US,D,20241125,000000,0.0183,0.0183,0.0183,0.0183,100,0
+ESGLW.US,D,20241127,000000,0.013,0.0169,0.013,0.0169,21000,0
+ESGLW.US,D,20241202,000000,0.0183,0.0184,0.01,0.018,16032,0
+ESGLW.US,D,20241205,000000,0.0101,0.0179,0.0101,0.0179,300,0
+ESGLW.US,D,20241209,000000,0.018,0.018,0.018,0.018,9735,0
+ESGLW.US,D,20241211,000000,0.0101,0.0178,0.0101,0.0178,2106,0
+ESGLW.US,D,20241213,000000,0.0178,0.0178,0.0178,0.0178,1826,0
+ESGLW.US,D,20241219,000000,0.0179,0.0179,0.016,0.016,25023,0
+ESGLW.US,D,20241220,000000,0.016,0.016,0.0123,0.016,500,0
+ESGLW.US,D,20241226,000000,0.0178,0.0178,0.0178,0.0178,100,0
+ESGLW.US,D,20241227,000000,0.01,0.0144,0.01,0.014,620,0
+ESGLW.US,D,20241230,000000,0.013444,0.013444,0.013444,0.013444,233,0
+ESGLW.US,D,20250103,000000,0.0123,0.0124,0.0123,0.0123,1207,0
+ESGLW.US,D,20250106,000000,0.0123,0.0178,0.0122,0.0122,13629,0
+ESGLW.US,D,20250108,000000,0.0137,0.0137,0.0137,0.0137,100,0
+ESGLW.US,D,20250110,000000,0.0152,0.0152,0.0122,0.0137,1522,0
+ESGLW.US,D,20250114,000000,0.0152,0.0152,0.0152,0.0152,502,0
+ESGLW.US,D,20250115,000000,0.0152,0.0152,0.0152,0.0152,100,0
+ESGLW.US,D,20250117,000000,0.0152,0.0152,0.0152,0.0152,100,0
+ESGLW.US,D,20250122,000000,0.0151,0.0151,0.0123,0.0123,735,0
+ESGLW.US,D,20250123,000000,0.0152,0.0152,0.0122,0.0122,600,0
+ESGLW.US,D,20250124,000000,0.0132,0.0151,0.0132,0.0132,4020,0
+ESGLW.US,D,20250128,000000,0.013347,0.0152,0.011,0.0132,609,0
+ESGLW.US,D,20250131,000000,0.0151,0.0151,0.0122,0.0122,516,0
+ESGLW.US,D,20250204,000000,0.0133,0.015,0.0133,0.015,2443,0
+ESGLW.US,D,20250205,000000,0.0149,0.0149,0.0148,0.0149,300,0
+ESGLW.US,D,20250206,000000,0.0133,0.0148,0.0133,0.0138,10402,0
+ESGLW.US,D,20250207,000000,0.0148,0.0148,0.0148,0.0148,200,0
+ESGLW.US,D,20250212,000000,0.01,0.0147,0.01,0.0103,10695,0
+ESGLW.US,D,20250213,000000,0.014699,0.0147,0.014,0.014,1200,0
+ESGLW.US,D,20250214,000000,0.014699,0.0147,0.014699,0.0147,4100,0
+ESGLW.US,D,20250219,000000,0.0145,0.0145,0.012599,0.0144,1999,0
+ESGLW.US,D,20250221,000000,0.0145,0.0145,0.013266,0.013266,219,0
+ESGLW.US,D,20250224,000000,0.0145,0.0145,0.0107,0.0144,2470,0
+ESGLW.US,D,20250225,000000,0.012551,0.0144,0.0107,0.012551,779,0
+ESGLW.US,D,20250226,000000,0.0138,0.014,0.0107,0.014,300,0
+ESGLW.US,D,20250227,000000,0.0144,0.0498,0.0107,0.0141,894379,0
+ESGLW.US,D,20250228,000000,0.0141,0.017,0.0129,0.0135,24315,0
+ESGLW.US,D,20250303,000000,0.02,0.02,0.0132,0.0132,537,0
+ESGLW.US,D,20250304,000000,0.0136,0.015,0.0112,0.013924,385028,0
+ESGLW.US,D,20250305,000000,0.0113,0.0149,0.0113,0.0129,7419,0
+ESGLW.US,D,20250306,000000,0.0199,0.0199,0.019399,0.019399,400,0
+ESGLW.US,D,20250313,000000,0.0117,0.013098,0.0117,0.013098,4800,0
+ESGLW.US,D,20250314,000000,0.016,0.0173,0.0132,0.0172,21800,0
+ESGLW.US,D,20250317,000000,0.0185,0.0185,0.0185,0.0185,100,0
+ESGLW.US,D,20250319,000000,0.0184,0.0199,0.0117,0.0199,9720,0
+ESGLW.US,D,20250324,000000,0.0121,0.0198,0.0116,0.0151,7050,0
+ESGLW.US,D,20250325,000000,0.015,0.015,0.0123,0.0123,200,0
+ESGLW.US,D,20250326,000000,0.0125,0.0125,0.0113,0.0113,8700,0
+ESGLW.US,D,20250403,000000,0.0115,0.0115,0.0113,0.0113,19492,0
+ESGLW.US,D,20250404,000000,0.0148,0.0148,0.0148,0.0148,2140,0
+ESGLW.US,D,20250408,000000,0.0113,0.0141,0.0113,0.0141,3330,0
+ESGLW.US,D,20250430,000000,0.012,0.014,0.012,0.014,1784,0
+ESGLW.US,D,20250502,000000,0.014,0.014,0.0137,0.0137,2704,0
+ESGLW.US,D,20250514,000000,0.014,0.015,0.014,0.014,40041,0
+ESGLW.US,D,20250516,000000,0.0159,0.0159,0.0122,0.0122,21033,0
+ESGLW.US,D,20250519,000000,0.0161,0.0195,0.0161,0.0195,1302,0
+ESGLW.US,D,20250523,000000,0.017,0.019,0.015,0.01685,98437,0
+ESGLW.US,D,20250527,000000,0.0151,0.0151,0.0151,0.0151,300,0
+ESGLW.US,D,20250529,000000,0.0154,0.0155,0.015,0.0154,108331,0
+ESGLW.US,D,20250530,000000,0.0169,0.0169,0.015,0.015,1533,0
+ESGLW.US,D,20250603,000000,0.016,0.016,0.015,0.015,396,0
+ESGLW.US,D,20250609,000000,0.0173,0.017739,0.0173,0.0174,10733,0
+ESGLW.US,D,20250610,000000,0.0174,0.0185,0.0173,0.0185,28441,0
+ESGLW.US,D,20250611,000000,0.0185,0.0185,0.0184,0.0184,12000,0
+ESGLW.US,D,20250612,000000,0.02,0.0222,0.0199,0.02,306401,0
+ESGLW.US,D,20250613,000000,0.026494,0.0288,0.026494,0.0287,1350,0
+ESGLW.US,D,20250616,000000,0.0284,0.0285,0.021,0.0211,31920,0
+ESGLW.US,D,20250617,000000,0.0231,0.03145,0.021,0.021,75238,0
+ESGLW.US,D,20250620,000000,0.0212,0.0495,0.0212,0.0233,217372,0
+ESGLW.US,D,20250623,000000,0.0234,0.0376,0.0234,0.035,253249,0
+ESGLW.US,D,20250624,000000,0.035,0.035,0.0235,0.0235,22000,0
+ESGLW.US,D,20250625,000000,0.0247,0.0494,0.0247,0.0368,113453,0
+ESGLW.US,D,20250626,000000,0.0465,0.0673,0.0465,0.06,291038,0
+ESGLW.US,D,20250627,000000,0.059799,0.0598,0.0498,0.05,161990,0
+ESGLW.US,D,20250630,000000,0.05,0.0502,0.03,0.031,97653,0
+ESGLW.US,D,20250702,000000,0.0351,0.0449,0.0351,0.0351,8366,0
+ESGLW.US,D,20250703,000000,0.03531,0.03531,0.03531,0.03531,14714,0
+ESGLW.US,D,20250707,000000,0.0361,0.0361,0.031,0.031,2239,0
+ESGLW.US,D,20250708,000000,0.04,0.04,0.0352,0.0352,1351,0
+ESGLW.US,D,20250709,000000,0.0398,0.045,0.0398,0.045,45140,0
+ESGLW.US,D,20250710,000000,0.0401,0.041,0.0401,0.041,13224,0
+ESGLW.US,D,20250711,000000,0.05,0.0553,0.05,0.05,14700,0
+ESGLW.US,D,20250714,000000,0.0598,0.0598,0.0532,0.0532,1200,0
+ESGLW.US,D,20250715,000000,0.0575,0.0575,0.05385,0.05385,21314,0
+ESGLW.US,D,20250716,000000,0.0575,0.0601,0.055,0.0598,38721,0
+ESGLW.US,D,20250717,000000,0.0601,0.0602,0.0579,0.0579,9498,0
+ESGLW.US,D,20250718,000000,0.0603,0.0649,0.0602,0.0602,18981,0
+ESGLW.US,D,20250721,000000,0.0603,0.0603,0.0501,0.0601,43054,0
+ESGLW.US,D,20250722,000000,0.053399,0.0666,0.0507,0.0633,8316,0
+ESGLW.US,D,20250723,000000,0.0667,0.0667,0.0586,0.0586,3260,0
+ESGLW.US,D,20250724,000000,0.0601,0.0702,0.0601,0.0701,23564,0
+ESGLW.US,D,20250725,000000,0.0701,0.0702,0.068,0.068,46846,0
+ESGLW.US,D,20250728,000000,0.0702,0.0712,0.0701,0.0701,2368,0
+ESGLW.US,D,20250729,000000,0.0713,0.0777,0.0702,0.0713,4470,0
+ESGLW.US,D,20250730,000000,0.0776,0.0776,0.0713,0.0713,1698,0
+ESGLW.US,D,20250731,000000,0.0748,0.0748,0.0715,0.0715,1298,0
+ESGLW.US,D,20250801,000000,0.071601,0.071601,0.071601,0.071601,828,0
+ESGLW.US,D,20250805,000000,0.0776,0.0776,0.071502,0.071502,296,0
+ESGLW.US,D,20250806,000000,0.0715,0.0715,0.0715,0.0715,20095,0
+ESGLW.US,D,20250808,000000,0.0716,0.0717,0.0716,0.0716,2000,0
+ESGLW.US,D,20250811,000000,0.0717,0.0717,0.0713,0.0713,25305,0
+ESGLW.US,D,20250812,000000,0.0713,0.0713,0.0713,0.0713,1156,0
+ESGLW.US,D,20250813,000000,0.0713,0.071337,0.068099,0.0681,32010,0
+ESGLW.US,D,20250818,000000,0.07,0.0913,0.07,0.0913,9062,0
+ESGLW.US,D,20250819,000000,0.0975,0.1075,0.0975,0.1075,13065,0
+ESGLW.US,D,20250825,000000,0.081,0.089,0.081,0.089,1600,0
+ESGLW.US,D,20250827,000000,0.0704,0.0998,0.0701,0.0998,6224,0
+ESGLW.US,D,20250828,000000,0.0701,0.0997,0.0701,0.0997,1600,0
+ESGLW.US,D,20250829,000000,0.07282,0.0973,0.07282,0.0973,400,0
+ESGLW.US,D,20250902,000000,0.0701,0.0978,0.0701,0.0978,5850,0
+ESGLW.US,D,20250905,000000,0.0703,0.1107,0.0703,0.1101,19410,0
+ESGLW.US,D,20250908,000000,0.1106,0.1106,0.1106,0.1106,1049,0
+ESGLW.US,D,20250909,000000,0.1215,0.1215,0.102799,0.102799,2100,0
+ESGLW.US,D,20250910,000000,0.1255,0.1255,0.1255,0.1255,100,0
+ESGLW.US,D,20250915,000000,0.0631,0.124001,0.0631,0.1,6525,0
+ESGLW.US,D,20250917,000000,0.081198,0.09,0.081198,0.09,1500,0
+ESGLW.US,D,20250919,000000,0.1075,0.112,0.1075,0.112,2797,0
+ESGLW.US,D,20250923,000000,0.081,0.1231,0.081,0.1231,1333,0
+ESGLW.US,D,20250926,000000,0.1115,0.1184,0.111,0.111,17421,0
+ESGLW.US,D,20250929,000000,0.1151,0.1151,0.11,0.1101,2244,0
+ESGLW.US,D,20251001,000000,0.1226,0.1315,0.1226,0.1231,11049,0
+ESGLW.US,D,20251003,000000,0.119,0.119,0.119,0.119,1100,0
+ESGLW.US,D,20251006,000000,0.1155,0.1302,0.1155,0.1301,9193,0
+ESGLW.US,D,20251007,000000,0.1376,0.1402,0.1376,0.1401,44214,0
+ESGLW.US,D,20251008,000000,0.1417,0.1491,0.1335,0.149,18948,0
+ESGLW.US,D,20251010,000000,0.1513,0.1799,0.14535,0.1513,30584,0
+ESGLW.US,D,20251013,000000,0.1778,0.1825,0.1513,0.166899,4954,0
+ESGLW.US,D,20251015,000000,0.1696,0.1696,0.1696,0.1696,5745,0
+ESGLW.US,D,20251016,000000,0.1825,0.1825,0.09,0.16,3161,0
+ESGLW.US,D,20251020,000000,0.13,0.1429,0.13,0.1429,1674,0
+ESGLW.US,D,20251021,000000,0.1429,0.1429,0.1429,0.1429,133,0
+ESGLW.US,D,20251022,000000,0.123,0.1515,0.1225,0.1415,2559,0
+ESGLW.US,D,20251023,000000,0.1189,0.1296,0.1189,0.1296,520,0
+ESGLW.US,D,20251028,000000,0.1294,0.1338,0.095,0.1252,1540,0
+ESGLW.US,D,20251029,000000,0.095,0.156,0.095,0.1091,10443,0
+ESGLW.US,D,20251030,000000,0.1,0.1,0.1,0.1,700,0
+ESGLW.US,D,20251031,000000,0.12,0.15,0.065,0.0775,5590,0
+ESGLW.US,D,20251103,000000,0.0756,0.0756,0.0756,0.0756,550,0
+ESGLW.US,D,20251110,000000,0.0551,0.1,0.0551,0.1,9579,0
+ESGLW.US,D,20251111,000000,0.0988,0.0988,0.0988,0.0988,500,0
+ESGLW.US,D,20251117,000000,0.0634,0.0988,0.0634,0.0988,800,0
+ESGLW.US,D,20251120,000000,0.0602,0.0782,0.060099,0.0782,20701,0
+ESGLW.US,D,20251128,000000,0.071,0.0727,0.071,0.0727,584,0
+ESGLW.US,D,20251201,000000,0.0988,0.0988,0.0988,0.0988,651,0
+ESGLW.US,D,20251202,000000,0.101,0.11,0.0949,0.11,10638,0
+ESGLW.US,D,20251205,000000,0.0912,0.11,0.0912,0.11,5100,0
+ESGLW.US,D,20251210,000000,0.085,0.103,0.0775,0.103,22555,0
+ESGLW.US,D,20251212,000000,0.0728,0.11,0.0728,0.1,24000,0
+ESGLW.US,D,20251216,000000,0.1025,0.12,0.097106,0.097106,9891,0
+ESGLW.US,D,20251218,000000,0.091,0.0971,0.091,0.0971,1300,0
+ESGLW.US,D,20251229,000000,0.103,0.103,0.1,0.103,43846,0
+ESGLW.US,D,20251231,000000,0.1011,0.1011,0.086875,0.1,100651,0
+ESGLW.US,D,20260105,000000,0.1,0.1,0.1,0.1,100,0
+ESGLW.US,D,20260108,000000,0.0912,0.0912,0.088,0.088,300,0
+ESGLW.US,D,20260112,000000,0.088,0.088,0.088,0.088,5455,0
+ESGLW.US,D,20260113,000000,0.0955,0.0955,0.0955,0.0955,152,0
+ESGLW.US,D,20260114,000000,0.09775,0.103,0.09,0.103,2867,0
+ESGLW.US,D,20260116,000000,0.0862,0.0862,0.0862,0.0862,100,0
+ESGLW.US,D,20260120,000000,0.0891,0.0891,0.0891,0.0891,100,0
+ESGLW.US,D,20260122,000000,0.101,0.101,0.0809,0.0809,53000,0
+ESGLW.US,D,20260127,000000,0.0808,0.0808,0.0775,0.0775,1100,0
+ESGLW.US,D,20260130,000000,0.0775,0.0775,0.0775,0.0775,1100,0
+ESGLW.US,D,20260202,000000,0.0775,0.0776,0.0601,0.0602,7849,0
+ESGLW.US,D,20260203,000000,0.0601,0.0704,0.0601,0.0703,3200,0
+ESGLW.US,D,20260210,000000,0.0601,0.0601,0.0601,0.0601,200,0
diff --git a/daily/us/nasdaq stocks/1/esta.us.txt b/daily/us/nasdaq stocks/1/esta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f383e45d07a061404f7542df950282b823c10f59
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/esta.us.txt	
@@ -0,0 +1,1907 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESTA.US,D,20180719,000000,26,27,24.11,24.75,1939196,0
+ESTA.US,D,20180720,000000,24.66,26.88,24.5,26.39,443534,0
+ESTA.US,D,20180723,000000,26.38,27.76,25.52,26.98,172290,0
+ESTA.US,D,20180724,000000,27.32,27.39,25.48,26.25,60388,0
+ESTA.US,D,20180725,000000,26.1,26.24,25.06,25.3,66088,0
+ESTA.US,D,20180726,000000,25.34,25.5,25,25.15,97973,0
+ESTA.US,D,20180727,000000,25.5,25.838,24.5,24.93,65003,0
+ESTA.US,D,20180730,000000,24.82,26.42,24.5,24.67,25667,0
+ESTA.US,D,20180731,000000,25.01,26.36,24.5,26.02,57576,0
+ESTA.US,D,20180801,000000,26.5,26.5,25.36,26.08,33393,0
+ESTA.US,D,20180802,000000,26.5,26.5,25.4,25.43,24296,0
+ESTA.US,D,20180803,000000,25.14,26.39,25.14,25.35,10106,0
+ESTA.US,D,20180806,000000,25.4,26.5,25.4,25.5,66230,0
+ESTA.US,D,20180807,000000,26,26.1163,25.32,25.48,19681,0
+ESTA.US,D,20180808,000000,25.66,26.3924,25.56,25.76,21754,0
+ESTA.US,D,20180809,000000,25.8297,26,25.34,25.87,7459,0
+ESTA.US,D,20180810,000000,25.65,26.7,25.65,26.55,37745,0
+ESTA.US,D,20180813,000000,26.76,27.57,25.93,27.22,120543,0
+ESTA.US,D,20180814,000000,27.7,27.7,25.49,25.67,137123,0
+ESTA.US,D,20180815,000000,25.51,26.48,25.05,26.48,125976,0
+ESTA.US,D,20180816,000000,26.28,26.455,25.615,26.22,39168,0
+ESTA.US,D,20180817,000000,26.39,27.07,25.74,26.44,51555,0
+ESTA.US,D,20180820,000000,26.33,26.64,25.05,25.24,35609,0
+ESTA.US,D,20180821,000000,25.34,25.9,24.7501,25.15,47463,0
+ESTA.US,D,20180822,000000,25.09,25.9799,24.7,24.99,60602,0
+ESTA.US,D,20180823,000000,25.37,25.69,24.5,25.19,24903,0
+ESTA.US,D,20180824,000000,24.9,25.55,24.8744,25.47,8289,0
+ESTA.US,D,20180827,000000,25.56,26.49,25.22,25.51,15765,0
+ESTA.US,D,20180828,000000,25.68,26.27,25.2321,26,5536,0
+ESTA.US,D,20180829,000000,25.98,26.98,25.885,26.66,24290,0
+ESTA.US,D,20180830,000000,26.8,30.705,26.3627,27.7,65861,0
+ESTA.US,D,20180831,000000,27.33,29.22,26.8,27.75,59928,0
+ESTA.US,D,20180904,000000,27.75,29.28,27.27,28.25,66518,0
+ESTA.US,D,20180905,000000,28.14,29.0616,26.15,27.02,42167,0
+ESTA.US,D,20180906,000000,27.03,27.5,25.68,26.48,25445,0
+ESTA.US,D,20180907,000000,26.33,27.51,26.18,26.64,16320,0
+ESTA.US,D,20180910,000000,26.68,26.865,25.89,26.1,20603,0
+ESTA.US,D,20180911,000000,26.1,27,25.15,26.1,36953,0
+ESTA.US,D,20180912,000000,26.1,26.935,26.025,26.765,6160,0
+ESTA.US,D,20180913,000000,26.91,26.91,26.1,26.3,12015,0
+ESTA.US,D,20180914,000000,26.37,26.49,25.5,25.84,70968,0
+ESTA.US,D,20180917,000000,25.78,26.395,25.05,25.48,13777,0
+ESTA.US,D,20180918,000000,25.77,25.975,23.55,24.38,98588,0
+ESTA.US,D,20180919,000000,24.46,25.1299,23.58,24,43147,0
+ESTA.US,D,20180920,000000,24.02,25,22.03,23.65,22503,0
+ESTA.US,D,20180921,000000,23.66,24.9,23.66,24.3,11254,0
+ESTA.US,D,20180924,000000,24.22,24.9,23.5,23.5,8115,0
+ESTA.US,D,20180925,000000,23.57,24.5,23.57,24.34,6654,0
+ESTA.US,D,20180926,000000,24.15,24.5,23.75,24.05,7575,0
+ESTA.US,D,20180927,000000,24.04,24.15,22.72,23.35,20493,0
+ESTA.US,D,20180928,000000,23.61,24.29,23.31,24.1,23103,0
+ESTA.US,D,20181001,000000,23.94,24.725,23.8,24.07,57626,0
+ESTA.US,D,20181002,000000,24.1,24.99,23.94,24.04,48693,0
+ESTA.US,D,20181003,000000,24.08,24.51,23.6801,23.71,47471,0
+ESTA.US,D,20181004,000000,23.6,24.055,23.25,23.44,40980,0
+ESTA.US,D,20181005,000000,23.43,24.48,23.21,23.75,19220,0
+ESTA.US,D,20181008,000000,23.95,24.4511,23.32,23.49,51535,0
+ESTA.US,D,20181009,000000,23.4,24.1,23.4,23.74,5152,0
+ESTA.US,D,20181010,000000,24.2,24.2,22.13,22.89,57947,0
+ESTA.US,D,20181011,000000,22.76,23.1882,22.25,22.75,63547,0
+ESTA.US,D,20181012,000000,22.88,23.94,22.63,22.98,28879,0
+ESTA.US,D,20181015,000000,22.98,24.175,22.64,22.64,9189,0
+ESTA.US,D,20181016,000000,22.77,24.9899,22.77,23.76,23055,0
+ESTA.US,D,20181017,000000,23.8,24.255,23.09,24.2,8424,0
+ESTA.US,D,20181018,000000,24.04,24.33,23.62,23.66,3456,0
+ESTA.US,D,20181019,000000,23.76,24.37,23.76,23.85,3242,0
+ESTA.US,D,20181022,000000,23.88,24.6275,23.8,23.8,1518,0
+ESTA.US,D,20181023,000000,23.69,23.771,22.4938,23,21246,0
+ESTA.US,D,20181024,000000,22.99,23.5,21.2,22.59,19645,0
+ESTA.US,D,20181025,000000,22.75,23.34,21.54,22.15,49951,0
+ESTA.US,D,20181026,000000,22.05,22.1603,21.03,21.99,76436,0
+ESTA.US,D,20181029,000000,22.23,22.3875,20.05,21.09,84242,0
+ESTA.US,D,20181030,000000,21.03,23.82,20.372,21.54,26347,0
+ESTA.US,D,20181031,000000,21.69,23.78,21.44,22.82,25134,0
+ESTA.US,D,20181101,000000,22.99,24,22.99,23.86,25367,0
+ESTA.US,D,20181102,000000,23.97,24.76,23.24,24.22,20116,0
+ESTA.US,D,20181105,000000,24.33,25.28,24.33,25.28,57490,0
+ESTA.US,D,20181106,000000,25.25,25.635,25.25,25.39,14099,0
+ESTA.US,D,20181107,000000,25.57,26.25,25,25.67,52606,0
+ESTA.US,D,20181108,000000,25.77,26,23.91,25.29,14093,0
+ESTA.US,D,20181109,000000,25.19,25.99,24.305,25.99,2693,0
+ESTA.US,D,20181112,000000,25.8,26,24.385,25,18075,0
+ESTA.US,D,20181113,000000,25.3,27.4,25.3,27,67229,0
+ESTA.US,D,20181114,000000,27.4,27.8,26.4415,27.57,57808,0
+ESTA.US,D,20181115,000000,27.57,27.745,26.15,27.07,19357,0
+ESTA.US,D,20181116,000000,27,27,25.5,26.12,12286,0
+ESTA.US,D,20181119,000000,26.04,26.435,23.5,25.36,29035,0
+ESTA.US,D,20181120,000000,25.31,26.5,25.31,26.23,32324,0
+ESTA.US,D,20181121,000000,26.0099,26.4973,25.23,25.88,14646,0
+ESTA.US,D,20181123,000000,25.46,26.5,24.88,24.9,6767,0
+ESTA.US,D,20181126,000000,25.39,26.5,25.39,26.5,11371,0
+ESTA.US,D,20181127,000000,26.5,27.11,26.155,27.11,19147,0
+ESTA.US,D,20181128,000000,26.7,27.8,26.035,26.5,40109,0
+ESTA.US,D,20181129,000000,26.57,27.13,25.88,26.26,22023,0
+ESTA.US,D,20181130,000000,25.91,26.2,25.7,25.88,42681,0
+ESTA.US,D,20181203,000000,26.12,26.885,25.56,25.94,13428,0
+ESTA.US,D,20181204,000000,26.13,26.7,25.76,26.47,3058,0
+ESTA.US,D,20181206,000000,26.21,26.75,26.15,26.61,13668,0
+ESTA.US,D,20181207,000000,26.5,26.99,26.18,26.4,7359,0
+ESTA.US,D,20181210,000000,26.3,26.35,25.21,25.31,21480,0
+ESTA.US,D,20181211,000000,25.44,25.8474,24.87,24.87,5280,0
+ESTA.US,D,20181212,000000,25.1,25.1,23.305,23.35,86819,0
+ESTA.US,D,20181213,000000,23.94,24.015,23.22,23.46,16756,0
+ESTA.US,D,20181214,000000,23.39,25.06,22.18,23.62,178914,0
+ESTA.US,D,20181217,000000,23.36,23.87,22.48,22.72,34952,0
+ESTA.US,D,20181218,000000,23.12,23.5,22.22,22.24,18372,0
+ESTA.US,D,20181219,000000,23.26,25.48,22.23,22.99,102863,0
+ESTA.US,D,20181220,000000,23.17,23.9,22.19,22.8,51293,0
+ESTA.US,D,20181221,000000,22.89,23.4269,22.13,22.13,53796,0
+ESTA.US,D,20181224,000000,22.19,22.756,21.25,21.9347,61660,0
+ESTA.US,D,20181226,000000,23.15,24.06,22.36,24.06,92792,0
+ESTA.US,D,20181227,000000,23.94,27,23.94,26.87,47633,0
+ESTA.US,D,20181228,000000,26.65,26.65,25,25.85,23281,0
+ESTA.US,D,20181231,000000,26.03,27.55,26,27.42,36525,0
+ESTA.US,D,20190102,000000,26.59,28,26.59,28,35329,0
+ESTA.US,D,20190103,000000,27.47,28,25.57,26,37218,0
+ESTA.US,D,20190104,000000,25.93,26.75,25.316,26.01,12255,0
+ESTA.US,D,20190107,000000,26,27.36,25.75,26.98,24617,0
+ESTA.US,D,20190108,000000,27.5,27.8,25.01,25.85,25071,0
+ESTA.US,D,20190109,000000,26.18,26.96,25.47,26.02,32249,0
+ESTA.US,D,20190110,000000,25.64,27.85,25.64,27.48,52292,0
+ESTA.US,D,20190111,000000,27.4,27.66,26.19,27.4,151958,0
+ESTA.US,D,20190114,000000,27.1,27.6,26.15,26.33,56158,0
+ESTA.US,D,20190115,000000,26.35,27.06,26.11,26.68,26714,0
+ESTA.US,D,20190116,000000,26.57,27.5,26.37,27.17,97498,0
+ESTA.US,D,20190117,000000,27,28.9192,26.7004,26.74,98500,0
+ESTA.US,D,20190118,000000,26.79,27.44,26.07,26.7,62763,0
+ESTA.US,D,20190122,000000,26.34,28.105,26.1,27.31,20530,0
+ESTA.US,D,20190123,000000,27.21,27.31,27,27,4655,0
+ESTA.US,D,20190124,000000,27.02,27.02,25.7945,26.63,35701,0
+ESTA.US,D,20190125,000000,27.08,27.705,27,27.55,19526,0
+ESTA.US,D,20190128,000000,27.27,27.885,27,27,11318,0
+ESTA.US,D,20190129,000000,27,28.36,27,27.3,36454,0
+ESTA.US,D,20190130,000000,27.24,27.61,27,27.13,54756,0
+ESTA.US,D,20190131,000000,27.42,27.42,26.32,26.51,45318,0
+ESTA.US,D,20190201,000000,26.4,27.36,26.4,26.67,37793,0
+ESTA.US,D,20190204,000000,26.61,27.3185,26,26.31,15882,0
+ESTA.US,D,20190205,000000,26.53,27.32,26.48,26.97,14906,0
+ESTA.US,D,20190206,000000,26.64,27.24,25.1101,25.83,43953,0
+ESTA.US,D,20190207,000000,25.71,26.7999,25.2,26.35,22774,0
+ESTA.US,D,20190208,000000,26.36,26.43,25.42,25.92,18993,0
+ESTA.US,D,20190211,000000,25.9,26.37,25.795,26.02,10767,0
+ESTA.US,D,20190212,000000,26.17,26.39,25.04,25.41,22816,0
+ESTA.US,D,20190213,000000,25.82,25.95,25,25.45,16850,0
+ESTA.US,D,20190214,000000,25.5,25.82,25,25.1,17174,0
+ESTA.US,D,20190215,000000,25.48,25.87,25.16,25.66,22325,0
+ESTA.US,D,20190219,000000,25.6,26.63,25.41,25.66,27051,0
+ESTA.US,D,20190220,000000,25.535,26.7,25.535,26.25,20437,0
+ESTA.US,D,20190221,000000,26.25,26.25,26,26.2,7291,0
+ESTA.US,D,20190222,000000,26.18,26.24,25.995,26.01,15874,0
+ESTA.US,D,20190225,000000,26.15,26.51,26,26.31,9476,0
+ESTA.US,D,20190226,000000,26.27,26.975,25.89,26.61,11598,0
+ESTA.US,D,20190227,000000,26.44,27.1,25.86,25.91,5087,0
+ESTA.US,D,20190228,000000,25.98,26.525,25.5,25.56,3272,0
+ESTA.US,D,20190301,000000,25.78,27.1,25.5611,26.8,32704,0
+ESTA.US,D,20190304,000000,26.6296,27.09,26.331,26.72,12830,0
+ESTA.US,D,20190305,000000,26.83,27.4,26.35,27.1,18413,0
+ESTA.US,D,20190306,000000,27.11,27.4,25.81,26.1,31363,0
+ESTA.US,D,20190307,000000,26.31,27,26.12,26.74,49950,0
+ESTA.US,D,20190308,000000,26.69,26.85,26.5001,26.85,3418,0
+ESTA.US,D,20190311,000000,26.85,27.32,26.7172,27.15,13170,0
+ESTA.US,D,20190312,000000,27.24,27.39,26.84,27.16,30248,0
+ESTA.US,D,20190313,000000,27.15,28,27,27.98,60437,0
+ESTA.US,D,20190314,000000,27.83,28.68,27.7501,27.86,28692,0
+ESTA.US,D,20190315,000000,27.94,28.3,27.9,27.91,38877,0
+ESTA.US,D,20190318,000000,27.8,28.0355,27,27.46,72912,0
+ESTA.US,D,20190319,000000,27.94,27.94,27.415,27.51,27634,0
+ESTA.US,D,20190320,000000,27.51,28.75,27.1,28.27,54601,0
+ESTA.US,D,20190321,000000,28.28,30.0624,26.75,27,123150,0
+ESTA.US,D,20190322,000000,27.1,27.195,26.605,26.69,115617,0
+ESTA.US,D,20190325,000000,26.75,26.77,25.88,26.15,50975,0
+ESTA.US,D,20190326,000000,26.725,26.725,24.246,24.6086,70686,0
+ESTA.US,D,20190327,000000,24.32,26.08,24.32,25.13,102401,0
+ESTA.US,D,20190328,000000,25.5,26.25,24.69,25.5,65911,0
+ESTA.US,D,20190329,000000,25.53,25.615,23.03,24.04,142934,0
+ESTA.US,D,20190401,000000,24.1904,25.64,23.8,25.29,60817,0
+ESTA.US,D,20190402,000000,25.15,25.46,24.0658,24.15,120011,0
+ESTA.US,D,20190403,000000,24.35,24.74,23.81,24.07,37496,0
+ESTA.US,D,20190404,000000,24,24.72,23.75,23.89,114804,0
+ESTA.US,D,20190405,000000,24.2,25.53,24.2,24.92,60951,0
+ESTA.US,D,20190408,000000,25.06,25.79,25,25.01,34000,0
+ESTA.US,D,20190409,000000,25.18,25.8062,24.3027,24.45,20852,0
+ESTA.US,D,20190410,000000,24.4,24.4,22,23.51,397313,0
+ESTA.US,D,20190411,000000,23.45,23.45,21.04,21.17,257846,0
+ESTA.US,D,20190412,000000,21.25,22.46,21.2,22.01,198945,0
+ESTA.US,D,20190415,000000,22.08,22.7,22,22.08,43372,0
+ESTA.US,D,20190416,000000,22.14,22.65,22,22.3,58799,0
+ESTA.US,D,20190417,000000,22.42,22.485,21.5,22.2,59665,0
+ESTA.US,D,20190418,000000,22.46,24,22.2,23.33,127309,0
+ESTA.US,D,20190422,000000,23.23,23.44,23,23.09,22076,0
+ESTA.US,D,20190423,000000,23.05,23.61,22.47,23.3,83910,0
+ESTA.US,D,20190424,000000,23.32,23.46,22.8,23.16,9243,0
+ESTA.US,D,20190425,000000,23.18,25.75,22.915,25.25,134764,0
+ESTA.US,D,20190426,000000,25.12,26.44,24.5,26.44,48607,0
+ESTA.US,D,20190429,000000,26.33,26.33,25.65,26.28,41868,0
+ESTA.US,D,20190430,000000,26.04,26.49,25.08,25.13,17400,0
+ESTA.US,D,20190501,000000,25.21,25.89,24.415,25,30403,0
+ESTA.US,D,20190502,000000,25,25.68,24.5,25.48,26502,0
+ESTA.US,D,20190503,000000,25.49,26.44,25,25.99,28978,0
+ESTA.US,D,20190506,000000,25.68,26.73,25.68,26.72,19439,0
+ESTA.US,D,20190507,000000,26.7,27.5,26.18,26.54,113408,0
+ESTA.US,D,20190508,000000,26.885,26.885,25.3555,26.34,47292,0
+ESTA.US,D,20190509,000000,26.05,26.75,25.56,26.44,108251,0
+ESTA.US,D,20190510,000000,26.47,26.9,26.33,26.4,27334,0
+ESTA.US,D,20190513,000000,26.31,26.895,26.2,26.44,64027,0
+ESTA.US,D,20190514,000000,26.575,26.65,26.01,26.34,75464,0
+ESTA.US,D,20190515,000000,26.7,26.86,26.34,26.54,67426,0
+ESTA.US,D,20190516,000000,26.78,26.86,26.269,26.73,31295,0
+ESTA.US,D,20190517,000000,26.67,26.86,26.09,26.09,40148,0
+ESTA.US,D,20190520,000000,26.01,26.89,24.87,26.25,152260,0
+ESTA.US,D,20190521,000000,26.28,26.62,25.275,25.74,101192,0
+ESTA.US,D,20190522,000000,25.61,25.61,24.16,24.44,83147,0
+ESTA.US,D,20190523,000000,24.43,24.45,21.65,23.03,259408,0
+ESTA.US,D,20190524,000000,23.15,25.375,23.15,24.34,127925,0
+ESTA.US,D,20190528,000000,24.68,25.44,23.16,24.09,143396,0
+ESTA.US,D,20190529,000000,24,24.12,23.4,23.47,29789,0
+ESTA.US,D,20190530,000000,23.13,23.74,23.03,23.32,68126,0
+ESTA.US,D,20190531,000000,23.13,23.55,21.9,22.85,70454,0
+ESTA.US,D,20190603,000000,22.82,23.685,22.82,23.05,43307,0
+ESTA.US,D,20190604,000000,23.33,23.56,22.87,23.29,37315,0
+ESTA.US,D,20190605,000000,23.51,23.73,22.54,22.75,85375,0
+ESTA.US,D,20190606,000000,22.72,22.75,22,22.22,29314,0
+ESTA.US,D,20190607,000000,22.56,23,22.12,22.98,40220,0
+ESTA.US,D,20190610,000000,22.81,23.37,22.07,22.4,67857,0
+ESTA.US,D,20190611,000000,22.62,22.82,22.22,22.65,28100,0
+ESTA.US,D,20190612,000000,22.63,22.8708,22.12,22.31,16414,0
+ESTA.US,D,20190613,000000,22.05,22.59,21.8,22.05,54135,0
+ESTA.US,D,20190614,000000,22.09,22.84,21.7,22.14,29424,0
+ESTA.US,D,20190617,000000,22.27,22.59,21.71,22,16619,0
+ESTA.US,D,20190618,000000,22.5,23.63,22.26,22.45,69893,0
+ESTA.US,D,20190619,000000,22.43,22.8283,21.98,22.46,67309,0
+ESTA.US,D,20190620,000000,22.5,22.99,21.76,22.56,277350,0
+ESTA.US,D,20190621,000000,22.25,22.3,21.59,22.25,66892,0
+ESTA.US,D,20190624,000000,22.26,22.35,21.8,21.86,17867,0
+ESTA.US,D,20190625,000000,21.85,22.11,21.37,21.62,21336,0
+ESTA.US,D,20190626,000000,21.53,21.57,20.76,21,37607,0
+ESTA.US,D,20190627,000000,20.99,21.37,20.31,21.01,34197,0
+ESTA.US,D,20190628,000000,22.08,22.31,20.83,21.99,285710,0
+ESTA.US,D,20190701,000000,22.34,22.64,21.34,21.48,73901,0
+ESTA.US,D,20190702,000000,21.07,21.76,20.83,20.94,59625,0
+ESTA.US,D,20190703,000000,21,21.42,20.7,21.09,28844,0
+ESTA.US,D,20190705,000000,21.02,21.02,20.08,20.9,47659,0
+ESTA.US,D,20190708,000000,20.79,21.73,20.585,21.71,44704,0
+ESTA.US,D,20190709,000000,21.49,22.2388,21.15,21.45,51073,0
+ESTA.US,D,20190710,000000,21.72,22.5,20.7,20.9,73286,0
+ESTA.US,D,20190711,000000,21.08,22.48,20.84,22.44,96289,0
+ESTA.US,D,20190712,000000,22.88,23.5502,22.6442,23.01,76206,0
+ESTA.US,D,20190715,000000,23.07,23.5,22.55,23,49008,0
+ESTA.US,D,20190716,000000,23,23.26,22.63,23.26,55479,0
+ESTA.US,D,20190717,000000,23.49,23.49,22.83,23.15,58302,0
+ESTA.US,D,20190718,000000,23.08,23.24,22.25,23.02,31491,0
+ESTA.US,D,20190719,000000,23.03,23.19,22.86,23.08,26728,0
+ESTA.US,D,20190722,000000,23,23.17,22.5,23.16,62637,0
+ESTA.US,D,20190723,000000,23.16,23.52,22.84,23.4,86334,0
+ESTA.US,D,20190724,000000,23.66,24,23.31,23.66,56967,0
+ESTA.US,D,20190725,000000,23.77,24.47,23.38,23.38,48251,0
+ESTA.US,D,20190726,000000,23.44,25.25,23.43,24.63,87352,0
+ESTA.US,D,20190729,000000,25.61,25.9,24.3201,25.61,100843,0
+ESTA.US,D,20190730,000000,25.49,25.5899,24.84,25.25,29230,0
+ESTA.US,D,20190731,000000,25.3,25.7,24.75,24.96,64468,0
+ESTA.US,D,20190801,000000,24.99,25.84,24.56,25.37,98623,0
+ESTA.US,D,20190802,000000,25.03,25.55,24.55,24.6,50540,0
+ESTA.US,D,20190805,000000,24.38,24.4649,23.14,24.4,79760,0
+ESTA.US,D,20190806,000000,24.51,24.53,22.88,23.43,110111,0
+ESTA.US,D,20190807,000000,22.82,23.49,22.8,23.24,41938,0
+ESTA.US,D,20190808,000000,23.28,23.87,23.075,23.42,49200,0
+ESTA.US,D,20190809,000000,23.38,23.8346,22.28,23.05,86063,0
+ESTA.US,D,20190812,000000,23.01,23.57,21.56,23.15,167778,0
+ESTA.US,D,20190813,000000,25.16,25.91,22.05,22.54,139846,0
+ESTA.US,D,20190814,000000,22.38,22.79,21.25,21.94,115130,0
+ESTA.US,D,20190815,000000,21.7,22.21,20.71,21.75,100816,0
+ESTA.US,D,20190816,000000,21.73,22.01,20.55,20.69,151333,0
+ESTA.US,D,20190819,000000,20.82,21.17,19.61,20,137058,0
+ESTA.US,D,20190820,000000,20.17,20.42,19.945,20.13,164276,0
+ESTA.US,D,20190821,000000,20.13,21.365,20.13,20.96,86334,0
+ESTA.US,D,20190822,000000,20.99,21.94,20.85,20.98,75316,0
+ESTA.US,D,20190823,000000,21.2,21.6618,20.12,20.48,88802,0
+ESTA.US,D,20190826,000000,20.61,20.75,20.32,20.39,29470,0
+ESTA.US,D,20190827,000000,20.45,20.54,20,20,57301,0
+ESTA.US,D,20190828,000000,19.93,20.29,19.8,20.17,60837,0
+ESTA.US,D,20190829,000000,20.27,20.27,19.92,20,42573,0
+ESTA.US,D,20190830,000000,20.1,20.15,19.4,19.88,121190,0
+ESTA.US,D,20190903,000000,19.88,20.05,19.23,19.28,108844,0
+ESTA.US,D,20190904,000000,19.35,19.5,17.92,17.99,159204,0
+ESTA.US,D,20190905,000000,18.38,18.71,17.99,18.27,102714,0
+ESTA.US,D,20190906,000000,18.29,19.035,18.085,18.38,71860,0
+ESTA.US,D,20190909,000000,18.5,19.52,18.5,19.14,122811,0
+ESTA.US,D,20190910,000000,19.03,20.59,16.55,19.17,79227,0
+ESTA.US,D,20190911,000000,19.36,21.0599,19.36,20.77,75717,0
+ESTA.US,D,20190912,000000,20.73,21.6499,20.52,20.8,79922,0
+ESTA.US,D,20190913,000000,20.75,21.4999,20.75,20.94,61103,0
+ESTA.US,D,20190916,000000,20.68,21.22,20.42,20.725,99501,0
+ESTA.US,D,20190917,000000,20.7,20.97,20.09,20.73,147948,0
+ESTA.US,D,20190918,000000,20.74,20.94,20.13,20.35,88442,0
+ESTA.US,D,20190919,000000,20.5,20.745,19.95,20.17,74219,0
+ESTA.US,D,20190920,000000,20.15,20.365,19.59,19.98,62676,0
+ESTA.US,D,20190923,000000,19.95,20.3,19.77,20,47725,0
+ESTA.US,D,20190924,000000,19.935,20.09,19.37,19.75,56855,0
+ESTA.US,D,20190925,000000,19.73,20.05,19.42,19.62,31376,0
+ESTA.US,D,20190926,000000,19.62,20.23,18.85,18.96,54086,0
+ESTA.US,D,20190927,000000,18.97,18.97,18.1,18.56,132274,0
+ESTA.US,D,20190930,000000,18.57,19.29,18.4,18.91,127650,0
+ESTA.US,D,20191001,000000,19.07,19.5,18.52,19.11,114551,0
+ESTA.US,D,20191002,000000,19,19.055,17.78,18.44,86751,0
+ESTA.US,D,20191003,000000,18.4,18.98,18,18.4,55812,0
+ESTA.US,D,20191004,000000,18.53,18.53,18.06,18.48,47484,0
+ESTA.US,D,20191007,000000,18.35,20.59,18.35,20,119751,0
+ESTA.US,D,20191008,000000,19.88,19.88,18.13,18.33,137309,0
+ESTA.US,D,20191009,000000,18.44,18.49,17.41,17.8,95985,0
+ESTA.US,D,20191010,000000,18.02,18.77,17.03,17.32,258252,0
+ESTA.US,D,20191011,000000,17.5,18.73,17.42,18.1,223375,0
+ESTA.US,D,20191014,000000,18.23,18.3,17.19,17.43,59679,0
+ESTA.US,D,20191015,000000,17.39,18.06,17.27,17.65,217974,0
+ESTA.US,D,20191016,000000,17.77,18.56,17.77,18.25,113007,0
+ESTA.US,D,20191017,000000,18.16,19,18.16,18.84,45996,0
+ESTA.US,D,20191018,000000,18.84,18.95,18.52,18.58,26239,0
+ESTA.US,D,20191021,000000,18.64,19,18.25,18.66,106405,0
+ESTA.US,D,20191022,000000,18.43,18.805,18.1,18.24,54201,0
+ESTA.US,D,20191023,000000,18.23,18.77,17.9,18.39,52865,0
+ESTA.US,D,20191024,000000,18.47,18.6,18.03,18.39,61498,0
+ESTA.US,D,20191025,000000,18.38,18.61,17.965,18.31,58124,0
+ESTA.US,D,20191028,000000,18.08,18.645,18.03,18.45,64530,0
+ESTA.US,D,20191029,000000,18.42,18.76,18.3,18.5,50572,0
+ESTA.US,D,20191030,000000,18.39,18.76,18.21,18.4,64096,0
+ESTA.US,D,20191031,000000,18.37,18.55,18.11,18.55,35999,0
+ESTA.US,D,20191101,000000,18.56,19.47,18.51,19.46,69486,0
+ESTA.US,D,20191104,000000,19.52,20.59,19.35,20.2,131813,0
+ESTA.US,D,20191105,000000,20.23,21.47,20.11,20.94,114148,0
+ESTA.US,D,20191106,000000,20.92,21.23,20.1804,20.74,45715,0
+ESTA.US,D,20191107,000000,21.16,21.63,20.83,21.45,233456,0
+ESTA.US,D,20191108,000000,21.5,23.32,21.5,22.95,109351,0
+ESTA.US,D,20191111,000000,22.87,24,22.64,23.72,171951,0
+ESTA.US,D,20191112,000000,23.72,23.84,22.9244,23.66,84324,0
+ESTA.US,D,20191113,000000,22.74,24.53,22.74,23.65,79143,0
+ESTA.US,D,20191114,000000,23.31,24.515,23.31,23.75,82323,0
+ESTA.US,D,20191115,000000,23.81,23.94,23.19,23.83,166557,0
+ESTA.US,D,20191118,000000,23.78,24.54,23.395,23.67,96817,0
+ESTA.US,D,20191119,000000,23.67,24.01,23.23,23.54,134842,0
+ESTA.US,D,20191120,000000,23.45,23.86,22.65,23.04,106274,0
+ESTA.US,D,20191121,000000,23.04,23.435,22.37,22.47,45252,0
+ESTA.US,D,20191122,000000,22.58,22.84,22.34,22.59,41833,0
+ESTA.US,D,20191125,000000,22.54,22.72,22.03,22.41,67420,0
+ESTA.US,D,20191126,000000,22.53,23.84,22.51,23.56,107645,0
+ESTA.US,D,20191127,000000,23.63,24.39,23.45,24.23,62200,0
+ESTA.US,D,20191129,000000,24.03,24.39,23.85,24.14,30814,0
+ESTA.US,D,20191202,000000,24.07,24.3,23.405,23.56,71149,0
+ESTA.US,D,20191203,000000,23.28,24.14,23.25,23.98,71333,0
+ESTA.US,D,20191204,000000,24.1,24.2395,23.635,23.91,180328,0
+ESTA.US,D,20191205,000000,23.95,24.64,23.86,24.4,143141,0
+ESTA.US,D,20191206,000000,24.4,25.4954,24.12,25.09,131128,0
+ESTA.US,D,20191209,000000,25.03,26.36,24.6887,26.07,104623,0
+ESTA.US,D,20191210,000000,26.01,26.01,25.26,25.67,110454,0
+ESTA.US,D,20191211,000000,25.5,26.5,25.34,25.58,41911,0
+ESTA.US,D,20191212,000000,25.55,26.2,25.2265,25.56,92909,0
+ESTA.US,D,20191213,000000,25.71,25.715,25.225,25.45,110241,0
+ESTA.US,D,20191216,000000,25.16,25.72,25.03,25.31,132751,0
+ESTA.US,D,20191217,000000,25.2,25.5,25.13,25.35,113690,0
+ESTA.US,D,20191218,000000,25.36,26,25.13,25.87,183847,0
+ESTA.US,D,20191219,000000,26,26.1,25.58,25.97,80419,0
+ESTA.US,D,20191220,000000,25.96,26.1,25.23,25.96,85955,0
+ESTA.US,D,20191223,000000,26.09,27.719,25.597,27.27,149194,0
+ESTA.US,D,20191224,000000,27.24,27.29,26.9,27.15,18345,0
+ESTA.US,D,20191226,000000,27.2,27.5,26.53,27.37,92779,0
+ESTA.US,D,20191227,000000,27.18,27.6,26.77,27.09,81136,0
+ESTA.US,D,20191230,000000,27,27.42,26.2605,27.15,111181,0
+ESTA.US,D,20191231,000000,26.75,27.72,26.75,27.66,82854,0
+ESTA.US,D,20200102,000000,27.63,28.26,26.85,27.74,131605,0
+ESTA.US,D,20200103,000000,27.88,28.96,27.41,28.47,142780,0
+ESTA.US,D,20200106,000000,28.4,28.98,27.95,28.38,114657,0
+ESTA.US,D,20200107,000000,28.43,28.8,28.035,28.48,122721,0
+ESTA.US,D,20200108,000000,28.46,28.91,28.27,28.54,98420,0
+ESTA.US,D,20200109,000000,28.71,29.78,27.74,28.98,89295,0
+ESTA.US,D,20200110,000000,29.04,29.1145,28.64,28.72,86505,0
+ESTA.US,D,20200113,000000,28.8,28.8,27.52,28.49,98054,0
+ESTA.US,D,20200114,000000,28.47,28.685,27.72,28.03,95170,0
+ESTA.US,D,20200115,000000,28.03,28.86,27,27.43,55662,0
+ESTA.US,D,20200116,000000,27.52,27.95,27.24,27.77,66895,0
+ESTA.US,D,20200117,000000,27.94,27.94,27.38,27.41,38003,0
+ESTA.US,D,20200121,000000,27.2,27.37,26.72,26.94,56117,0
+ESTA.US,D,20200122,000000,27.09,27.1683,26.89,27.14,56524,0
+ESTA.US,D,20200123,000000,27.05,27.31,26.76,27.2,100056,0
+ESTA.US,D,20200124,000000,27.2,27.21,26.32,26.32,43970,0
+ESTA.US,D,20200127,000000,26,26.8,25.97,26.22,37385,0
+ESTA.US,D,20200128,000000,26.3,27.025,26,26.37,70487,0
+ESTA.US,D,20200129,000000,25.57,27.4,24.74,26.57,519011,0
+ESTA.US,D,20200130,000000,27.56,27.79,25.82,26.89,1033583,0
+ESTA.US,D,20200131,000000,26.93,27.36,26.11,27.28,245345,0
+ESTA.US,D,20200203,000000,27.37,28.7299,27.224,28,185431,0
+ESTA.US,D,20200204,000000,28.19,28.77,27.67,27.79,89306,0
+ESTA.US,D,20200205,000000,27.84,27.84,26.56,27.23,70762,0
+ESTA.US,D,20200206,000000,27.23,27.23,26.44,26.64,167799,0
+ESTA.US,D,20200207,000000,26.43,26.45,25.67,25.81,135591,0
+ESTA.US,D,20200210,000000,25.94,26.43,25.71,25.71,50956,0
+ESTA.US,D,20200211,000000,25.77,25.94,25.25,25.57,63650,0
+ESTA.US,D,20200212,000000,25.65,25.65,24.91,25.4,37519,0
+ESTA.US,D,20200213,000000,25.29,25.5,24.745,25.03,70109,0
+ESTA.US,D,20200214,000000,25.04,25.16,24.45,24.84,44125,0
+ESTA.US,D,20200218,000000,24.83,26.5355,24.27,24.75,63567,0
+ESTA.US,D,20200219,000000,24.82,26.7,24.25,24.89,47690,0
+ESTA.US,D,20200220,000000,24.82,25.81,24.46,24.64,31285,0
+ESTA.US,D,20200221,000000,24.61,24.67,23.74,23.91,52315,0
+ESTA.US,D,20200224,000000,23.715,25.25,22.02,22.58,105027,0
+ESTA.US,D,20200225,000000,22.55,22.55,19.91,20.32,300967,0
+ESTA.US,D,20200226,000000,20.41,21.23,20.41,20.68,163157,0
+ESTA.US,D,20200227,000000,20.54,20.54,19.91,20.02,102479,0
+ESTA.US,D,20200228,000000,20,21.86,19.87,20.23,112580,0
+ESTA.US,D,20200302,000000,20.34,21.86,19.89,19.93,305134,0
+ESTA.US,D,20200303,000000,20.01,20.705,18.85,19.27,72665,0
+ESTA.US,D,20200304,000000,19.48,20.75,19.48,20.61,105602,0
+ESTA.US,D,20200305,000000,20.25,20.25,19.41,19.91,72175,0
+ESTA.US,D,20200306,000000,19.8,21.5,18.69,19.08,94068,0
+ESTA.US,D,20200309,000000,18.24,18.64,16.8,16.81,132308,0
+ESTA.US,D,20200310,000000,17.3,17.56,15.65,16.07,207050,0
+ESTA.US,D,20200311,000000,15.91,16.18,15.09,15.15,169888,0
+ESTA.US,D,20200312,000000,14.26,14.93,13.58,13.58,157271,0
+ESTA.US,D,20200313,000000,14.5,14.97,13.06,13.95,517333,0
+ESTA.US,D,20200316,000000,14.62,14.62,12,12.79,170380,0
+ESTA.US,D,20200317,000000,12.74,14.84,12.12,14.58,183410,0
+ESTA.US,D,20200318,000000,13.92,14.4,7.56,7.56,252467,0
+ESTA.US,D,20200319,000000,8.1,11.88,8,11.7,1177721,0
+ESTA.US,D,20200320,000000,12,12.84,11.6,11.66,142039,0
+ESTA.US,D,20200323,000000,11.7,12.6723,10.6501,11.57,52629,0
+ESTA.US,D,20200324,000000,11.52,13.405,11.52,12.59,84622,0
+ESTA.US,D,20200325,000000,12.7,13.3383,12.09,12.79,95971,0
+ESTA.US,D,20200326,000000,12.88,13.42,12.31,13.3,82628,0
+ESTA.US,D,20200327,000000,13,14.18,12.65,13.8,123356,0
+ESTA.US,D,20200330,000000,13.98,14.0083,13.2298,13.7,109591,0
+ESTA.US,D,20200331,000000,13.75,14.45,13.5,14.45,138173,0
+ESTA.US,D,20200401,000000,14.08,14.11,12.99,13.12,212174,0
+ESTA.US,D,20200402,000000,13.17,14.18,12.37,12.5,78461,0
+ESTA.US,D,20200403,000000,12.41,12.5,11.21,11.73,48359,0
+ESTA.US,D,20200406,000000,12.54,13.42,12.28,12.57,33318,0
+ESTA.US,D,20200407,000000,12.5,13.82,12.1875,13.62,155089,0
+ESTA.US,D,20200408,000000,13.79,14.545,13.41,13.91,71193,0
+ESTA.US,D,20200409,000000,14.25,14.92,13.01,14.34,139003,0
+ESTA.US,D,20200413,000000,14.36,14.36,13.37,13.88,89796,0
+ESTA.US,D,20200414,000000,14.19,14.65,14,14.3,78984,0
+ESTA.US,D,20200415,000000,14.1,14.2,13.52,14,43104,0
+ESTA.US,D,20200416,000000,14.14,14.67,13.66,14.25,69665,0
+ESTA.US,D,20200417,000000,14.62,15.85,13.25,15.82,189674,0
+ESTA.US,D,20200420,000000,15.68,16.01,13.96,14.27,104448,0
+ESTA.US,D,20200421,000000,14.11,15.1999,13.8701,14.95,51125,0
+ESTA.US,D,20200422,000000,15.18,15.9856,14.63,15.41,52318,0
+ESTA.US,D,20200423,000000,15.7,17.5,15.08,15.53,134039,0
+ESTA.US,D,20200424,000000,15.73,17.22,15.32,16.66,63811,0
+ESTA.US,D,20200427,000000,16.98,18.02,16.9,17.79,75029,0
+ESTA.US,D,20200428,000000,18.1,19.0477,17.85,18.68,159636,0
+ESTA.US,D,20200429,000000,19.19,19.19,17.69,18.07,71009,0
+ESTA.US,D,20200430,000000,17.89,17.89,17.01,17.48,104624,0
+ESTA.US,D,20200501,000000,17.26,17.36,15.3241,15.84,105360,0
+ESTA.US,D,20200504,000000,15.5127,16.36,15.5,15.93,90369,0
+ESTA.US,D,20200505,000000,16.3,17.98,15.9921,17.93,90215,0
+ESTA.US,D,20200506,000000,18.28,18.98,17.33,17.9,204855,0
+ESTA.US,D,20200507,000000,18.32,19.005,17.64,17.91,67949,0
+ESTA.US,D,20200508,000000,17.39,18.9,16.17,18.42,79822,0
+ESTA.US,D,20200511,000000,18.08,18.15,17.66,18.01,76906,0
+ESTA.US,D,20200512,000000,18.41,18.7,17.81,17.99,54109,0
+ESTA.US,D,20200513,000000,17.79,17.87,16.44,17.22,49329,0
+ESTA.US,D,20200514,000000,16.81,17.48,15.201,17.45,96425,0
+ESTA.US,D,20200515,000000,17.14,17.58,16.3,16.44,70803,0
+ESTA.US,D,20200518,000000,16.91,17.84,16.7801,17.06,47465,0
+ESTA.US,D,20200519,000000,17.04,17.27,15.79,15.99,34610,0
+ESTA.US,D,20200520,000000,16.42,17.3,16.18,17.12,108996,0
+ESTA.US,D,20200521,000000,17.3,18.49,16.77,18.26,216271,0
+ESTA.US,D,20200522,000000,17.75,18.01,17.28,17.75,136267,0
+ESTA.US,D,20200526,000000,18,18.5,17.64,18.14,90255,0
+ESTA.US,D,20200527,000000,18.49,18.87,17.6,18.71,81427,0
+ESTA.US,D,20200528,000000,18.83,20.91,18.83,19.77,147493,0
+ESTA.US,D,20200529,000000,19.77,19.8,18.96,19.68,64628,0
+ESTA.US,D,20200601,000000,19.28,20.3481,19.28,19.97,79262,0
+ESTA.US,D,20200602,000000,20.21,20.4936,19.8412,20.3,43146,0
+ESTA.US,D,20200603,000000,20.31,20.9,19.9301,20.76,67779,0
+ESTA.US,D,20200604,000000,20.62,21.16,19.3,19.39,84151,0
+ESTA.US,D,20200605,000000,20.07,21.25,19.915,20.64,106430,0
+ESTA.US,D,20200608,000000,20.25,20.77,19.805,20.33,60349,0
+ESTA.US,D,20200609,000000,20.09,20.81,19.3,19.34,23678,0
+ESTA.US,D,20200610,000000,19.25,19.681,17.47,18.3,75595,0
+ESTA.US,D,20200611,000000,17.62,17.68,16.26,16.99,208788,0
+ESTA.US,D,20200612,000000,17.32,19.4232,17.16,18.06,83917,0
+ESTA.US,D,20200615,000000,17.44,17.5,16.75,16.96,151719,0
+ESTA.US,D,20200616,000000,17.63,17.82,16.16,17.75,98492,0
+ESTA.US,D,20200617,000000,17.75,18.24,17.12,18.04,36063,0
+ESTA.US,D,20200618,000000,17.94,18.19,17.27,17.51,18216,0
+ESTA.US,D,20200619,000000,17.74,18.07,17.13,17.55,30927,0
+ESTA.US,D,20200622,000000,17.35,17.88,16.88,17.63,23601,0
+ESTA.US,D,20200623,000000,17.94,17.97,16.86,17.95,27721,0
+ESTA.US,D,20200624,000000,17.72,17.72,16.515,17.22,70645,0
+ESTA.US,D,20200625,000000,16.97,17.685,16.85,17.17,31066,0
+ESTA.US,D,20200626,000000,17.15,17.51,16.5,17.03,80114,0
+ESTA.US,D,20200629,000000,16.94,17.975,16.59,17.26,44097,0
+ESTA.US,D,20200630,000000,17.1,19.02,16.8524,18.68,104616,0
+ESTA.US,D,20200701,000000,18.55,19.245,17.46,18.85,103471,0
+ESTA.US,D,20200702,000000,19.38,19.83,18,18.5,39828,0
+ESTA.US,D,20200706,000000,18.74,18.74,16.98,17.58,45647,0
+ESTA.US,D,20200707,000000,17.27,19.21,17.14,17.9,52885,0
+ESTA.US,D,20200708,000000,18.14,18.28,16.1,16.15,26145,0
+ESTA.US,D,20200709,000000,16.29,17.27,16.21,16.36,37382,0
+ESTA.US,D,20200710,000000,16.37,17.095,15.47,15.5,27879,0
+ESTA.US,D,20200713,000000,15.78,16.575,15.66,15.66,22941,0
+ESTA.US,D,20200714,000000,15.49,16.24,14.61,15.17,34884,0
+ESTA.US,D,20200715,000000,15.49,16.8,15.03,16.73,30936,0
+ESTA.US,D,20200716,000000,16.51,16.7859,15.6,16.25,45103,0
+ESTA.US,D,20200717,000000,16.18,16.34,15.8301,16.16,3429,0
+ESTA.US,D,20200720,000000,16.18,16.84,15.56,16.82,21192,0
+ESTA.US,D,20200721,000000,16.82,16.93,15.75,16.55,45002,0
+ESTA.US,D,20200722,000000,16.5,16.5,15.925,16.48,17086,0
+ESTA.US,D,20200723,000000,16.24,16.74,15.66,16.65,11341,0
+ESTA.US,D,20200724,000000,16.42,16.975,15.5101,16.81,49999,0
+ESTA.US,D,20200727,000000,16.85,17.145,15.96,16.45,19004,0
+ESTA.US,D,20200728,000000,16.46,16.77,15.73,16.32,23914,0
+ESTA.US,D,20200729,000000,16.35,17.48,16.35,17.44,28850,0
+ESTA.US,D,20200730,000000,17.35,17.77,16.2012,17.69,32281,0
+ESTA.US,D,20200731,000000,17.75,18,16.58,18,44597,0
+ESTA.US,D,20200803,000000,17.85,17.86,16.92,17.59,22265,0
+ESTA.US,D,20200804,000000,17.65,17.65,17.09,17.5,16379,0
+ESTA.US,D,20200805,000000,17.5,17.71,17.0019,17.7,104395,0
+ESTA.US,D,20200806,000000,17.1509,17.79,17.1509,17.74,22538,0
+ESTA.US,D,20200807,000000,17.47,19.1,16.775,18.8,65273,0
+ESTA.US,D,20200810,000000,18.71,18.89,16.885,18.76,45040,0
+ESTA.US,D,20200811,000000,18.91,19.448,18.1,18.99,42367,0
+ESTA.US,D,20200812,000000,18.99,19.18,18.49,18.76,27246,0
+ESTA.US,D,20200813,000000,18.89,18.925,17.98,18.06,28059,0
+ESTA.US,D,20200814,000000,17.98,18.45,17.615,17.8,6838,0
+ESTA.US,D,20200817,000000,17.73,17.75,17.26,17.62,10152,0
+ESTA.US,D,20200818,000000,17.75,17.92,17.36,17.7,6317,0
+ESTA.US,D,20200819,000000,17.6,18.285,17.28,17.48,28395,0
+ESTA.US,D,20200820,000000,17.44,18.26,17.425,17.6,51708,0
+ESTA.US,D,20200821,000000,17.55,18.08,17.02,17.21,14543,0
+ESTA.US,D,20200824,000000,17.42,17.61,16.27,17.09,57653,0
+ESTA.US,D,20200825,000000,17.33,18.76,16.63,18.33,59042,0
+ESTA.US,D,20200826,000000,18.57,18.8,18.04,18.67,43555,0
+ESTA.US,D,20200827,000000,18.8,18.8,18.0001,18.26,23142,0
+ESTA.US,D,20200828,000000,18.14,18.14,17.15,17.6,35651,0
+ESTA.US,D,20200831,000000,17.6,18.54,17.43,18.27,63640,0
+ESTA.US,D,20200901,000000,18.25,19.1,18.188,18.8,94433,0
+ESTA.US,D,20200902,000000,19,19.8,17.796,19.4,39880,0
+ESTA.US,D,20200903,000000,19.45,19.63,19,19.05,20465,0
+ESTA.US,D,20200904,000000,19.25,19.5,18.63,19.35,54849,0
+ESTA.US,D,20200908,000000,19,19.89,18.38,19.84,53900,0
+ESTA.US,D,20200909,000000,19.94,20,19.73,19.98,42469,0
+ESTA.US,D,20200910,000000,20,20,19.2269,19.32,9570,0
+ESTA.US,D,20200911,000000,19.42,19.69,18.51,19.36,28344,0
+ESTA.US,D,20200914,000000,19.01,19.44,18.61,18.61,21388,0
+ESTA.US,D,20200915,000000,18.89,19.32,18.69,18.71,14516,0
+ESTA.US,D,20200916,000000,18.96,18.97,17,17.89,90102,0
+ESTA.US,D,20200917,000000,17.55,18.455,17.25,18.2,54640,0
+ESTA.US,D,20200918,000000,18.37,18.82,17.7557,18.39,61967,0
+ESTA.US,D,20200921,000000,18.41,18.99,17.57,18.68,18659,0
+ESTA.US,D,20200922,000000,18.56,19.7,17.33,17.6,94177,0
+ESTA.US,D,20200923,000000,17.51,17.99,17.25,17.25,38020,0
+ESTA.US,D,20200924,000000,17.26,17.9929,16.5,17.27,40022,0
+ESTA.US,D,20200925,000000,17.22,17.62,16.53,17.62,28012,0
+ESTA.US,D,20200928,000000,18,18.77,17.82,18.67,19058,0
+ESTA.US,D,20200929,000000,18.355,18.74,17.98,18.59,19830,0
+ESTA.US,D,20200930,000000,18.6,19,18.0201,18.53,37787,0
+ESTA.US,D,20201001,000000,18.6,19,18.26,18.94,23205,0
+ESTA.US,D,20201002,000000,18.42,19.46,17.69,18.72,12524,0
+ESTA.US,D,20201005,000000,18.91,18.95,17.71,18.57,17449,0
+ESTA.US,D,20201006,000000,18.37,18.88,17.41,17.41,13625,0
+ESTA.US,D,20201007,000000,17.66,18.54,17.6201,18.13,22291,0
+ESTA.US,D,20201008,000000,18.1,18.87,17.9,18.09,17530,0
+ESTA.US,D,20201009,000000,18.08,18.82,17.9,18.65,31751,0
+ESTA.US,D,20201012,000000,19.18,19.3,18.8,19.03,75909,0
+ESTA.US,D,20201013,000000,19.13,19.8405,18.9,19.25,31588,0
+ESTA.US,D,20201014,000000,18.94,19.3619,18.5,18.96,29678,0
+ESTA.US,D,20201015,000000,18.61,18.9,18.52,18.78,8621,0
+ESTA.US,D,20201016,000000,18.8,18.965,18.06,18.25,22155,0
+ESTA.US,D,20201019,000000,18.24,18.9,17.695,18.27,28992,0
+ESTA.US,D,20201020,000000,18.2,18.8,18.01,18.37,16175,0
+ESTA.US,D,20201021,000000,18.38,22.85,18.32,22.66,201604,0
+ESTA.US,D,20201022,000000,22.32,24.97,22.3,24.86,66180,0
+ESTA.US,D,20201023,000000,24.8,24.8,24.12,24.63,56224,0
+ESTA.US,D,20201026,000000,24.52,24.91,23.7,24.55,37170,0
+ESTA.US,D,20201027,000000,24.55,24.55,22.77,24.02,45238,0
+ESTA.US,D,20201028,000000,23.65,25.62,23.32,24.92,52177,0
+ESTA.US,D,20201029,000000,24.69,26,24.63,25.25,19122,0
+ESTA.US,D,20201030,000000,25.2,25.25,23.48,25.03,45158,0
+ESTA.US,D,20201102,000000,25,25.72,24.55,25.33,28183,0
+ESTA.US,D,20201103,000000,25.27,25.27,24.5659,25.04,31357,0
+ESTA.US,D,20201104,000000,25.06,25.75,25.06,25.36,22265,0
+ESTA.US,D,20201105,000000,25.53,25.745,25.37,25.5,13758,0
+ESTA.US,D,20201106,000000,25.4,25.5,24.74,25.35,7732,0
+ESTA.US,D,20201109,000000,25.89,28.33,25.22,26.85,242666,0
+ESTA.US,D,20201110,000000,27.61,29.2,27.065,27.61,59688,0
+ESTA.US,D,20201111,000000,27.14,27.59,25.09,26.05,52818,0
+ESTA.US,D,20201112,000000,25.34,26,25,25.56,59599,0
+ESTA.US,D,20201113,000000,25.68,26.8,25.08,25.24,68355,0
+ESTA.US,D,20201116,000000,25.55,26.61,25.5,26.43,42643,0
+ESTA.US,D,20201117,000000,26,27.3368,26,26.65,75435,0
+ESTA.US,D,20201118,000000,25.63,26.858,25.63,26.15,81726,0
+ESTA.US,D,20201119,000000,26.25,26.7954,25.54,25.69,83548,0
+ESTA.US,D,20201120,000000,25.82,27.14,25.82,26.25,63304,0
+ESTA.US,D,20201123,000000,26.73,27.34,25.8,25.86,52361,0
+ESTA.US,D,20201124,000000,26.2,27.32,25.78,25.9,80805,0
+ESTA.US,D,20201125,000000,25.9,26.59,25.5701,26.5,19553,0
+ESTA.US,D,20201127,000000,26.75,27.17,26.54,27.17,20510,0
+ESTA.US,D,20201130,000000,26.08,26.7,25.93,25.94,70967,0
+ESTA.US,D,20201201,000000,26.24,27.32,25.725,26.08,60187,0
+ESTA.US,D,20201202,000000,26.13,28.04,26.1,27.77,66094,0
+ESTA.US,D,20201203,000000,26.9,28.62,26.9,28.1,75222,0
+ESTA.US,D,20201204,000000,27.41,29.99,27.11,29.5,125669,0
+ESTA.US,D,20201207,000000,28.59,30.76,28.59,30.05,112743,0
+ESTA.US,D,20201208,000000,29.27,31.75,29.16,30.75,95838,0
+ESTA.US,D,20201209,000000,31.15,31.5,29.71,31.07,81589,0
+ESTA.US,D,20201210,000000,29.42,31.38,29.19,30.8,47704,0
+ESTA.US,D,20201211,000000,30.84,31.4,30.6681,31.26,18426,0
+ESTA.US,D,20201214,000000,31.33,32.1965,30.81,31.5,71294,0
+ESTA.US,D,20201215,000000,31.5,33.065,31.5,32.98,88580,0
+ESTA.US,D,20201216,000000,31.82,32.76,31.55,32.5,148262,0
+ESTA.US,D,20201217,000000,32.77,33.66,32.388,33.08,61777,0
+ESTA.US,D,20201218,000000,33.5,34.44,33.5,34,27332,0
+ESTA.US,D,20201221,000000,33.93,34.3281,33.67,34.05,46099,0
+ESTA.US,D,20201222,000000,34.19,35.39,34.15,34.35,70257,0
+ESTA.US,D,20201223,000000,34.71,35.35,34.58,35.14,84606,0
+ESTA.US,D,20201224,000000,35.15,35.26,34.41,35,19417,0
+ESTA.US,D,20201228,000000,35.03,35.1,34.34,35,37309,0
+ESTA.US,D,20201229,000000,35.01,35.8,34.56,35,40715,0
+ESTA.US,D,20201230,000000,35.08,36.4199,34.85,35,33210,0
+ESTA.US,D,20201231,000000,35.16,37.88,34.09,37.64,56168,0
+ESTA.US,D,20210104,000000,37.94,37.94,35.1001,36,81526,0
+ESTA.US,D,20210105,000000,35.91,37.05,35.7,36.69,67695,0
+ESTA.US,D,20210106,000000,36.91,39.0299,36.355,38,86834,0
+ESTA.US,D,20210107,000000,37.99,38.45,37.23,37.69,44355,0
+ESTA.US,D,20210108,000000,37.78,38.79,37.2601,37.91,47918,0
+ESTA.US,D,20210111,000000,37.97,41.04,37.775,40.59,206193,0
+ESTA.US,D,20210112,000000,41.02,51.24,41.02,49.89,345793,0
+ESTA.US,D,20210113,000000,50,51.21,49.22,49.48,167792,0
+ESTA.US,D,20210114,000000,49.51,50.87,46.53,48,161393,0
+ESTA.US,D,20210115,000000,48.08,51.97,48.08,51.06,142267,0
+ESTA.US,D,20210119,000000,54.49,54.97,47.6151,51.6,134265,0
+ESTA.US,D,20210120,000000,52.11,53.14,48.1,48.12,94126,0
+ESTA.US,D,20210121,000000,49.1,52.86,49,50.88,282765,0
+ESTA.US,D,20210122,000000,51,54.95,50.28,52.99,165246,0
+ESTA.US,D,20210125,000000,53.13,53.33,51.71,53.28,74437,0
+ESTA.US,D,20210126,000000,53.52,53.93,51.01,51.9,40766,0
+ESTA.US,D,20210127,000000,51.55,51.55,49.84,50.09,36387,0
+ESTA.US,D,20210128,000000,50.26,52.1999,50.1,51.62,34173,0
+ESTA.US,D,20210129,000000,51.62,52.54,50.01,50.61,38921,0
+ESTA.US,D,20210201,000000,50.26,51.16,49.69,49.93,98945,0
+ESTA.US,D,20210202,000000,49.98,52,49.98,51.66,41044,0
+ESTA.US,D,20210203,000000,52,52,50,51.64,31528,0
+ESTA.US,D,20210204,000000,51.77,54.99,50.985,53.47,65711,0
+ESTA.US,D,20210205,000000,53.84,55.56,53.11,54.94,44737,0
+ESTA.US,D,20210208,000000,55.15,59.75,55.15,57.02,182437,0
+ESTA.US,D,20210209,000000,57.43,65.47,57.43,65.19,201558,0
+ESTA.US,D,20210210,000000,67.21,68.63,64.56,67,210862,0
+ESTA.US,D,20210211,000000,67.1,67.81,66.11,67.07,69856,0
+ESTA.US,D,20210212,000000,67.38,70.28,66.12,69.49,88540,0
+ESTA.US,D,20210216,000000,69.81,70.09,66.995,67.07,64342,0
+ESTA.US,D,20210217,000000,67.77,68.49,65.561,68.26,62327,0
+ESTA.US,D,20210218,000000,67.77,70.6399,67,70.55,68626,0
+ESTA.US,D,20210219,000000,71.19,73.7699,70.1,70.4,59882,0
+ESTA.US,D,20210222,000000,70.32,70.32,67,68.32,62596,0
+ESTA.US,D,20210223,000000,67.84,73.92,65.25,73.76,90912,0
+ESTA.US,D,20210224,000000,73.76,76.91,68.75,69.52,134930,0
+ESTA.US,D,20210225,000000,69.55,72.16,66.89,67.35,68349,0
+ESTA.US,D,20210226,000000,67,69.73,65.3,69.03,84534,0
+ESTA.US,D,20210301,000000,69.13,71.7581,69.13,69.78,114183,0
+ESTA.US,D,20210302,000000,69.78,70,67.36,68.35,152468,0
+ESTA.US,D,20210303,000000,68.57,68.58,66.17,67.4,26869,0
+ESTA.US,D,20210304,000000,67.4,67.8,60.62,62.44,191342,0
+ESTA.US,D,20210305,000000,63.44,64.8312,56.545,61.65,161900,0
+ESTA.US,D,20210308,000000,62.1,63.92,58.28,60.18,104711,0
+ESTA.US,D,20210309,000000,60.77,64.7,60.77,63,85726,0
+ESTA.US,D,20210310,000000,61.93,64.76,59.5,63.08,136193,0
+ESTA.US,D,20210311,000000,60.19,64.49,58.73,63.24,131405,0
+ESTA.US,D,20210312,000000,60.15,60.75,54.56,58.97,224708,0
+ESTA.US,D,20210315,000000,53.55,60.24,53.25,58.7,203432,0
+ESTA.US,D,20210316,000000,58.88,60,58.02,59.09,178014,0
+ESTA.US,D,20210317,000000,59.97,60.8,58.5,59.57,116165,0
+ESTA.US,D,20210318,000000,59.6,60.26,58.01,58.02,70152,0
+ESTA.US,D,20210319,000000,58.25,61.19,58.19,60.57,43480,0
+ESTA.US,D,20210322,000000,61.3,64.275,59.7,63.04,44034,0
+ESTA.US,D,20210323,000000,63.53,64.19,60.04,62.76,53185,0
+ESTA.US,D,20210324,000000,62.91,65.99,62.24,64.64,80212,0
+ESTA.US,D,20210325,000000,65,65.95,58.105,59.02,213080,0
+ESTA.US,D,20210326,000000,58.99,63.09,55.8801,58.05,143770,0
+ESTA.US,D,20210329,000000,57.85,58.265,55.55,56.55,78803,0
+ESTA.US,D,20210330,000000,56.55,61.805,55.02,59.76,99677,0
+ESTA.US,D,20210331,000000,59.9,63.58,59.84,62.53,64881,0
+ESTA.US,D,20210401,000000,63.02,66.45,62.42,66.1,97991,0
+ESTA.US,D,20210405,000000,66.69,68.4,64.77,67.45,83697,0
+ESTA.US,D,20210406,000000,67.67,73.51,66.15,71.31,198630,0
+ESTA.US,D,20210407,000000,70.83,71.24,63.0601,65.76,118150,0
+ESTA.US,D,20210408,000000,66.13,70.02,66.13,69.8,36566,0
+ESTA.US,D,20210409,000000,69.9,71.8681,67.14,68.98,47395,0
+ESTA.US,D,20210412,000000,69.09,71.65,67.01,69.21,41838,0
+ESTA.US,D,20210413,000000,69.01,69.24,66.67,68.37,69260,0
+ESTA.US,D,20210414,000000,68.53,73.095,68.53,70.5,43853,0
+ESTA.US,D,20210415,000000,70.65,75.19,69.84,72.07,156154,0
+ESTA.US,D,20210416,000000,72.34,72.98,67.54,69.19,59532,0
+ESTA.US,D,20210419,000000,69.71,69.71,66.09,67,62297,0
+ESTA.US,D,20210420,000000,66.3,69.82,65.29,66.31,53587,0
+ESTA.US,D,20210421,000000,66.17,71.39,65.53,71.17,85151,0
+ESTA.US,D,20210422,000000,71.95,74.84,69.86,71.88,138675,0
+ESTA.US,D,20210423,000000,72.1,74.2,71,74.11,120664,0
+ESTA.US,D,20210426,000000,74.2,74.51,71.46,74.5,122730,0
+ESTA.US,D,20210427,000000,74.68,82.14,74.51,75.85,117094,0
+ESTA.US,D,20210428,000000,75.31,76.1091,71.22,72.11,113581,0
+ESTA.US,D,20210429,000000,72.42,74.48,70.205,73.61,61227,0
+ESTA.US,D,20210430,000000,73,75.0399,71.7,72.64,48517,0
+ESTA.US,D,20210503,000000,73.16,73.715,68.26,69.37,74311,0
+ESTA.US,D,20210504,000000,69.22,70.46,65.13,69.43,180581,0
+ESTA.US,D,20210505,000000,71.99,72.06,66.625,71.23,82779,0
+ESTA.US,D,20210506,000000,70.36,71.79,67.24,69.01,112903,0
+ESTA.US,D,20210507,000000,68,73.76,67.01,71.59,102377,0
+ESTA.US,D,20210510,000000,72.16,73.0847,68.03,68.2,57343,0
+ESTA.US,D,20210511,000000,67,70.07,65.01,68.39,75323,0
+ESTA.US,D,20210512,000000,67.62,67.62,65.285,65.47,66421,0
+ESTA.US,D,20210513,000000,66.25,68.59,63.55,66,61818,0
+ESTA.US,D,20210514,000000,66,70.48,66,69.54,60152,0
+ESTA.US,D,20210517,000000,69.02,72.13,66.13,69.02,58904,0
+ESTA.US,D,20210518,000000,69.93,74.8,69.39,72.2,129383,0
+ESTA.US,D,20210519,000000,70.8,74.735,68.432,74.24,95709,0
+ESTA.US,D,20210520,000000,74.68,75,72.85,74.41,127818,0
+ESTA.US,D,20210521,000000,74.68,76.1395,73.78,74.98,85844,0
+ESTA.US,D,20210524,000000,75.78,78.25,74.98,77.11,70389,0
+ESTA.US,D,20210525,000000,77,84.49,77,78.11,191383,0
+ESTA.US,D,20210526,000000,77.87,78.255,74.43,76.77,83493,0
+ESTA.US,D,20210527,000000,77.06,80.73,76.8,79.49,274729,0
+ESTA.US,D,20210528,000000,80,80.6492,79,79.8,67559,0
+ESTA.US,D,20210601,000000,81.28,81.4005,77,79.41,113135,0
+ESTA.US,D,20210602,000000,80.78,80.78,73.04,76,115011,0
+ESTA.US,D,20210603,000000,75.4,76.97,74.03,74.69,72527,0
+ESTA.US,D,20210604,000000,75.63,78,73.34,75.63,56432,0
+ESTA.US,D,20210607,000000,75.82,77.77,74.56,76,75598,0
+ESTA.US,D,20210608,000000,76.8,79.55,75.53,79.02,86648,0
+ESTA.US,D,20210609,000000,79.42,80,77.13,77.6,161728,0
+ESTA.US,D,20210610,000000,78,79.91,77.11,79.07,65914,0
+ESTA.US,D,20210611,000000,79.3,80.31,78.52,79.17,80981,0
+ESTA.US,D,20210614,000000,79.46,80,78.1906,79.22,51279,0
+ESTA.US,D,20210615,000000,79.19,80,78.06,79.27,70688,0
+ESTA.US,D,20210616,000000,79.5,82.865,79.28,81.4,204247,0
+ESTA.US,D,20210617,000000,81.69,83.64,76.7,81.6,158777,0
+ESTA.US,D,20210618,000000,81,81.71,77.14,78.18,117686,0
+ESTA.US,D,20210621,000000,78,80.5235,76.7501,79.97,86296,0
+ESTA.US,D,20210622,000000,79.92,81.42,78.055,78.64,107580,0
+ESTA.US,D,20210623,000000,78.23,83,78.23,81.91,141065,0
+ESTA.US,D,20210624,000000,82.53,84.7,80.28,84.5,144791,0
+ESTA.US,D,20210625,000000,84.74,85.44,83.29,84.9,378999,0
+ESTA.US,D,20210628,000000,85,85.45,83.76,84.64,135022,0
+ESTA.US,D,20210629,000000,85.02,86.96,83.875,86.64,89534,0
+ESTA.US,D,20210630,000000,86.31,88.26,85.585,87.34,42037,0
+ESTA.US,D,20210701,000000,87.47,88.21,86.2401,88.21,49913,0
+ESTA.US,D,20210702,000000,88.66,88.66,84.375,85.86,73008,0
+ESTA.US,D,20210706,000000,85.9,85.9,80.2701,83.01,96479,0
+ESTA.US,D,20210707,000000,82.94,83.72,80.8401,82.14,67088,0
+ESTA.US,D,20210708,000000,80.27,82.78,78.8226,82.66,39771,0
+ESTA.US,D,20210709,000000,83.35,84.27,82.04,83.23,29781,0
+ESTA.US,D,20210712,000000,82.49,83.8,79.67,79.94,65924,0
+ESTA.US,D,20210713,000000,79.85,82.55,79.07,79.67,50556,0
+ESTA.US,D,20210714,000000,80.12,81.595,73.77,74.3,194499,0
+ESTA.US,D,20210715,000000,78.99,80.6899,75.5,76.27,176568,0
+ESTA.US,D,20210716,000000,77.64,80.2,72.6001,74.8,133291,0
+ESTA.US,D,20210719,000000,73.5,75.32,71.5,72.92,142203,0
+ESTA.US,D,20210720,000000,73.43,77.9085,72.15,73,129236,0
+ESTA.US,D,20210721,000000,73.33,76.4399,73.33,76.04,123263,0
+ESTA.US,D,20210722,000000,75.73,77.45,73.64,75.6,86672,0
+ESTA.US,D,20210723,000000,75.83,77.79,73.86,76.24,134684,0
+ESTA.US,D,20210726,000000,76.69,78,75.75,75.88,63183,0
+ESTA.US,D,20210727,000000,75.03,75.56,70.88,72.38,114816,0
+ESTA.US,D,20210728,000000,72.39,77.97,72.39,74.8,119708,0
+ESTA.US,D,20210729,000000,74.74,78.41,73.67,77.03,114019,0
+ESTA.US,D,20210730,000000,76.17,80.21,74.05,79.29,100792,0
+ESTA.US,D,20210802,000000,72.14,79.77,72,72.91,209015,0
+ESTA.US,D,20210803,000000,72.74,72.74,69.51,72,141858,0
+ESTA.US,D,20210804,000000,71.05,73.585,70.96,71.08,95077,0
+ESTA.US,D,20210805,000000,71.94,72.21,70,70.01,81520,0
+ESTA.US,D,20210806,000000,69.99,72.5,68.3,71.48,120765,0
+ESTA.US,D,20210809,000000,71.48,74.45,70.8,72.61,34153,0
+ESTA.US,D,20210810,000000,72.34,72.47,66.58,67.5,113334,0
+ESTA.US,D,20210811,000000,67.99,70.535,67.02,68.61,85996,0
+ESTA.US,D,20210812,000000,68.61,71.9899,68.1656,70.74,85817,0
+ESTA.US,D,20210813,000000,70.51,73.37,67.52,68.15,51191,0
+ESTA.US,D,20210816,000000,68,69.38,66.13,68.78,87079,0
+ESTA.US,D,20210817,000000,68.33,69.99,66.14,68.45,134596,0
+ESTA.US,D,20210818,000000,67.89,69.84,66.95,68.63,47595,0
+ESTA.US,D,20210819,000000,67.45,70.7,67.45,69.7,44425,0
+ESTA.US,D,20210820,000000,69,70.8928,66.18,67.01,146014,0
+ESTA.US,D,20210823,000000,68.87,75.95,68.87,75.05,230112,0
+ESTA.US,D,20210824,000000,74.47,75.8343,72.85,73.37,110963,0
+ESTA.US,D,20210825,000000,73.44,75.39,72.515,72.98,66523,0
+ESTA.US,D,20210826,000000,73.15,74.99,71.3,71.89,57008,0
+ESTA.US,D,20210827,000000,72.32,73.67,70.52,72.47,88810,0
+ESTA.US,D,20210830,000000,72.2,72.56,71.07,71.82,56626,0
+ESTA.US,D,20210831,000000,72.2,75.57,71.73,75,119366,0
+ESTA.US,D,20210901,000000,74.99,75.07,73.61,75,102916,0
+ESTA.US,D,20210902,000000,75,76.645,74.63,75.72,92429,0
+ESTA.US,D,20210903,000000,75.5,76.74,74.44,74.68,32776,0
+ESTA.US,D,20210907,000000,74.16,79.7999,73.635,75.43,108944,0
+ESTA.US,D,20210908,000000,75.6,75.6,72,74.9,54373,0
+ESTA.US,D,20210909,000000,74.25,78,74.25,76.24,91442,0
+ESTA.US,D,20210910,000000,76,76,72.0001,72.9,129544,0
+ESTA.US,D,20210913,000000,73.37,73.67,70.1,71.11,129670,0
+ESTA.US,D,20210914,000000,71.14,73.19,70.45,70.7,36279,0
+ESTA.US,D,20210915,000000,70.54,71.8,70.1,71.54,44169,0
+ESTA.US,D,20210916,000000,71.09,72.045,70.78,71.4,23993,0
+ESTA.US,D,20210917,000000,71.41,74.48,70.06,72.7,42972,0
+ESTA.US,D,20210920,000000,71,74.26,70.02,70.53,93034,0
+ESTA.US,D,20210921,000000,71.24,72.7,70.59,70.87,31496,0
+ESTA.US,D,20210922,000000,71.5,73.9065,69.8907,71.63,63240,0
+ESTA.US,D,20210923,000000,71.67,72.29,69.75,71.53,106752,0
+ESTA.US,D,20210924,000000,71.17,71.88,68.63,68.96,60322,0
+ESTA.US,D,20210927,000000,68.85,70.735,67.82,69.12,48771,0
+ESTA.US,D,20210928,000000,68.68,68.68,65.38,65.48,82929,0
+ESTA.US,D,20210929,000000,66.08,70.37,66,68.01,85637,0
+ESTA.US,D,20210930,000000,68.39,73.09,67.45,71.58,142892,0
+ESTA.US,D,20211001,000000,71.58,72.9,66.83,71.97,123434,0
+ESTA.US,D,20211004,000000,71.87,71.87,66.4,69.31,118219,0
+ESTA.US,D,20211005,000000,69.24,72.28,67.89,71.92,63256,0
+ESTA.US,D,20211006,000000,71.02,71.805,68.26,71.2,84062,0
+ESTA.US,D,20211007,000000,71.62,74.06,70.91,74.06,64098,0
+ESTA.US,D,20211008,000000,74.11,74.11,70.72,72.35,35149,0
+ESTA.US,D,20211011,000000,71.9,73.38,69.47,70.36,43449,0
+ESTA.US,D,20211012,000000,70.77,74.27,70.0177,74.15,81115,0
+ESTA.US,D,20211013,000000,74.5,78.5099,73.51,78.39,113956,0
+ESTA.US,D,20211014,000000,78.75,79.27,75.33,77.64,121594,0
+ESTA.US,D,20211015,000000,78.26,79.544,76.3301,77,53168,0
+ESTA.US,D,20211018,000000,77,77.96,76.1,77.09,37820,0
+ESTA.US,D,20211019,000000,77.45,78.66,76.08,77.41,66204,0
+ESTA.US,D,20211020,000000,77.27,78.51,76.6301,77.65,42273,0
+ESTA.US,D,20211021,000000,78.35,79.5,75.88,76.6,46561,0
+ESTA.US,D,20211022,000000,76.11,77,75.04,77,37316,0
+ESTA.US,D,20211025,000000,77.12,78.84,76.37,78.67,41625,0
+ESTA.US,D,20211026,000000,78.67,80.9399,77.34,78.42,117058,0
+ESTA.US,D,20211027,000000,78.7,79.5522,75.15,76.3,35702,0
+ESTA.US,D,20211028,000000,76.2001,80.21,76.2001,79.47,43047,0
+ESTA.US,D,20211029,000000,79.09,81.88,78.18,81.54,40680,0
+ESTA.US,D,20211101,000000,81.67,83,80.89,81.38,58256,0
+ESTA.US,D,20211102,000000,85.47,85.47,79.7,79.93,80451,0
+ESTA.US,D,20211103,000000,80.23,80.76,77.9508,80.5,34413,0
+ESTA.US,D,20211104,000000,80.63,80.8,77.04,79.15,78793,0
+ESTA.US,D,20211105,000000,79.62,81.6,78.6,80.09,63338,0
+ESTA.US,D,20211108,000000,80.94,80.94,77.44,78,78376,0
+ESTA.US,D,20211109,000000,76.14,77.3333,69.03,72.11,209498,0
+ESTA.US,D,20211110,000000,72.85,75.42,69,69.7,109308,0
+ESTA.US,D,20211111,000000,70.7,71.01,66.6,69.32,144522,0
+ESTA.US,D,20211112,000000,70.19,70.19,66.32,66.83,131335,0
+ESTA.US,D,20211115,000000,67.78,69.3799,66,67.89,177655,0
+ESTA.US,D,20211116,000000,67.56,69.53,67.56,69.08,76355,0
+ESTA.US,D,20211117,000000,69.21,71,68.71,70.86,119133,0
+ESTA.US,D,20211118,000000,72,72,61.4402,64.05,359397,0
+ESTA.US,D,20211119,000000,63.63,64.55,59.4,64.51,393947,0
+ESTA.US,D,20211122,000000,64.33,64.45,62.8001,63.47,145845,0
+ESTA.US,D,20211123,000000,63.22,65.44,61.9968,64.72,128902,0
+ESTA.US,D,20211124,000000,66.66,67.86,64.95,66.76,154236,0
+ESTA.US,D,20211126,000000,67,67.49,65.81,66.41,78756,0
+ESTA.US,D,20211129,000000,66.75,66.75,63.0523,64.94,112626,0
+ESTA.US,D,20211130,000000,64.06,65.155,62.6,64.54,284510,0
+ESTA.US,D,20211201,000000,65.94,67.54,62.24,62.37,131879,0
+ESTA.US,D,20211202,000000,63,64.99,62.38,64.5,66453,0
+ESTA.US,D,20211203,000000,65.34,65.34,60.45,63.24,109341,0
+ESTA.US,D,20211206,000000,62.53,64.99,61,64.05,93213,0
+ESTA.US,D,20211207,000000,64.74,68.71,64.74,68.2,119322,0
+ESTA.US,D,20211208,000000,67.89,69.86,66.77,69.05,70629,0
+ESTA.US,D,20211209,000000,68.78,68.78,65.81,66.12,69540,0
+ESTA.US,D,20211210,000000,65.96,66.17,64.2601,65.65,36808,0
+ESTA.US,D,20211213,000000,63,64.91,62.51,62.76,82958,0
+ESTA.US,D,20211214,000000,62.02,62.71,59.1,60.39,151384,0
+ESTA.US,D,20211215,000000,60.37,61.63,58.8517,61.18,100220,0
+ESTA.US,D,20211216,000000,61.83,61.83,57.52,59.19,69302,0
+ESTA.US,D,20211217,000000,58.64,63.68,57.812,62.03,114637,0
+ESTA.US,D,20211220,000000,60.75,61.85,59.1,60.27,96089,0
+ESTA.US,D,20211221,000000,60.99,62.95,59.66,62.52,88801,0
+ESTA.US,D,20211222,000000,62.93,64.56,62.09,63.5,67325,0
+ESTA.US,D,20211223,000000,63.37,64.9,61.535,63.5,49334,0
+ESTA.US,D,20211227,000000,63.5,64.22,62.2,63.37,52951,0
+ESTA.US,D,20211228,000000,63.41,63.56,61.31,63.13,31386,0
+ESTA.US,D,20211229,000000,63.11,63.9,61.16,62.55,87286,0
+ESTA.US,D,20211230,000000,62.69,65.24,62.6,64.88,53875,0
+ESTA.US,D,20211231,000000,64.68,68.04,64.68,67.59,85522,0
+ESTA.US,D,20220103,000000,67.87,69.97,66.58,68.3,105388,0
+ESTA.US,D,20220104,000000,68.28,68.78,65.48,68.14,82944,0
+ESTA.US,D,20220105,000000,68.06,68.52,63.13,63.31,115928,0
+ESTA.US,D,20220106,000000,63.61,65.17,61.26,63.92,54157,0
+ESTA.US,D,20220107,000000,64.545,64.6,60.73,61.57,141384,0
+ESTA.US,D,20220110,000000,60.39,62.3,56.4,61.65,200949,0
+ESTA.US,D,20220111,000000,61.28,65.62,61.28,65.2,180460,0
+ESTA.US,D,20220112,000000,65.77,65.77,63.45,64.93,65957,0
+ESTA.US,D,20220113,000000,64.6,65.4,60.2,60.65,100298,0
+ESTA.US,D,20220114,000000,59.9,61.4,58.33,60.46,133776,0
+ESTA.US,D,20220118,000000,59.66,59.99,57.02,57.81,117171,0
+ESTA.US,D,20220119,000000,57.99,61.6599,56.54,58.1,97341,0
+ESTA.US,D,20220120,000000,58.42,60.33,56.29,56.56,86275,0
+ESTA.US,D,20220121,000000,55.65,56.5,54.2,54.48,163709,0
+ESTA.US,D,20220124,000000,53.48,54.7,49.79,54.32,185232,0
+ESTA.US,D,20220125,000000,53.39,53.46,50.17,52.89,145358,0
+ESTA.US,D,20220126,000000,53.71,54.5,50.3,50.77,130972,0
+ESTA.US,D,20220127,000000,51.27,52.5599,47.85,48.73,331014,0
+ESTA.US,D,20220128,000000,49,49.87,46.93,49.87,371568,0
+ESTA.US,D,20220131,000000,49.79,53.13,48.9,52.34,249928,0
+ESTA.US,D,20220201,000000,52.85,54.4499,50.515,54.4,154083,0
+ESTA.US,D,20220202,000000,54.46,54.99,52.645,54.12,119748,0
+ESTA.US,D,20220203,000000,52.81,53.89,51.51,51.64,159254,0
+ESTA.US,D,20220204,000000,52.02,53.24,51.13,51.72,188837,0
+ESTA.US,D,20220207,000000,51.69,54,51.49,51.7,159710,0
+ESTA.US,D,20220208,000000,51.48,54.41,50.84,54.06,109464,0
+ESTA.US,D,20220209,000000,55.18,55.75,54.26,55.36,75430,0
+ESTA.US,D,20220210,000000,53.8,56.095,52.9,53.48,96262,0
+ESTA.US,D,20220211,000000,53.45,55.09,51.65,52.16,94289,0
+ESTA.US,D,20220214,000000,52.41,53.69,51.5938,52.39,101324,0
+ESTA.US,D,20220215,000000,53.02,55.63,52.78,54.68,105169,0
+ESTA.US,D,20220216,000000,54.35,56,53.65,55.46,89227,0
+ESTA.US,D,20220217,000000,55.04,55.04,52.39,52.56,97792,0
+ESTA.US,D,20220218,000000,52.73,53.53,50.64,51.54,88239,0
+ESTA.US,D,20220222,000000,50.83,53.01,50.15,52.11,76416,0
+ESTA.US,D,20220223,000000,52.92,53.71,51.55,51.61,103198,0
+ESTA.US,D,20220224,000000,50,56.1799,50,55.75,186375,0
+ESTA.US,D,20220225,000000,56,58.76,54.51,58.76,117812,0
+ESTA.US,D,20220228,000000,57.78,60.62,57.21,60.43,268670,0
+ESTA.US,D,20220301,000000,60.01,63.82,59.81,62.41,158831,0
+ESTA.US,D,20220302,000000,62.25,63.05,58.97,62.43,258770,0
+ESTA.US,D,20220303,000000,62.45,63.99,61,62.24,79087,0
+ESTA.US,D,20220304,000000,60.77,62.15,60,61.39,97444,0
+ESTA.US,D,20220307,000000,61.15,61.45,59.47,60.51,90370,0
+ESTA.US,D,20220308,000000,60.73,60.98,57.81,58.45,249366,0
+ESTA.US,D,20220309,000000,59.96,63.03,59.96,62.11,125911,0
+ESTA.US,D,20220310,000000,60.82,61.73,59.0101,59.18,213370,0
+ESTA.US,D,20220311,000000,60.03,60.03,55.86,56.25,140947,0
+ESTA.US,D,20220314,000000,56.08,56.655,51.37,52.34,196166,0
+ESTA.US,D,20220315,000000,52.95,56.37,52.27,55.75,172178,0
+ESTA.US,D,20220316,000000,56.88,57.99,55.81,56.68,236144,0
+ESTA.US,D,20220317,000000,56.56,59.98,56.56,59.98,208269,0
+ESTA.US,D,20220318,000000,59.88,64.09,59.88,63.97,176183,0
+ESTA.US,D,20220321,000000,63.23,63.65,60.55,62.16,128466,0
+ESTA.US,D,20220322,000000,62.06,65.57,62.06,65.26,144561,0
+ESTA.US,D,20220323,000000,64.85,67.94,63.97,64.08,181293,0
+ESTA.US,D,20220324,000000,64.15,65.52,62.18,65.23,133328,0
+ESTA.US,D,20220325,000000,65.23,66.27,63.02,64.24,176300,0
+ESTA.US,D,20220328,000000,63.83,67.27,63.16,66.93,220085,0
+ESTA.US,D,20220329,000000,67.66,71.61,67.38,69.9,198701,0
+ESTA.US,D,20220330,000000,69.9,70.99,68.37,68.44,97882,0
+ESTA.US,D,20220331,000000,68.84,69.22,67.19,67.39,141881,0
+ESTA.US,D,20220401,000000,67.12,68.53,66.44,67.93,216093,0
+ESTA.US,D,20220404,000000,67.26,68.56,67.25,67.79,149681,0
+ESTA.US,D,20220405,000000,67.74,67.81,65.83,66.24,142255,0
+ESTA.US,D,20220406,000000,65.05,66.72,63.575,66.11,190349,0
+ESTA.US,D,20220407,000000,65.53,67.1,65.0164,66.28,156159,0
+ESTA.US,D,20220408,000000,65.71,65.71,63.01,63.53,209311,0
+ESTA.US,D,20220411,000000,62.45,64.8,61.32,64.04,181104,0
+ESTA.US,D,20220412,000000,65,66.895,62.03,66.37,133369,0
+ESTA.US,D,20220413,000000,66.73,70.61,66.73,69.95,174385,0
+ESTA.US,D,20220414,000000,70.12,71.95,68.86,71.87,108079,0
+ESTA.US,D,20220418,000000,72.5,74.9,70.78,74.59,332288,0
+ESTA.US,D,20220419,000000,73.85,80.6399,73.85,80.42,413778,0
+ESTA.US,D,20220420,000000,80.12,81.24,79.0701,80,239767,0
+ESTA.US,D,20220421,000000,81,81.07,77.44,79.27,222521,0
+ESTA.US,D,20220422,000000,80.4,93.8,80.1,81.89,833237,0
+ESTA.US,D,20220425,000000,81.44,87.63,80.2,84.52,250326,0
+ESTA.US,D,20220426,000000,84.02,84.5899,78.695,79.06,192076,0
+ESTA.US,D,20220427,000000,79.06,81.31,75.19,76.43,192630,0
+ESTA.US,D,20220428,000000,77.38,77.38,70.84,74.37,335343,0
+ESTA.US,D,20220429,000000,73.83,76.179,69.86,70.76,204811,0
+ESTA.US,D,20220502,000000,71.02,74.87,69.89,74.18,203472,0
+ESTA.US,D,20220503,000000,73.63,75.46,71.12,72.72,191341,0
+ESTA.US,D,20220504,000000,73.09,73.72,68.69,73.1,163988,0
+ESTA.US,D,20220505,000000,72.01,72.34,68.3401,68.71,156920,0
+ESTA.US,D,20220506,000000,68.43,69.78,60.73,61.78,345540,0
+ESTA.US,D,20220509,000000,60.48,60.54,49.99,50.15,720771,0
+ESTA.US,D,20220510,000000,52.07,56.65,51.44,55.27,522310,0
+ESTA.US,D,20220511,000000,55,56.35,50.72,51.23,419782,0
+ESTA.US,D,20220512,000000,51.49,53.48,49.63,52.37,226297,0
+ESTA.US,D,20220513,000000,52.96,55.95,52.96,55.54,282496,0
+ESTA.US,D,20220516,000000,55.01,58.03,54.42,57.6,268449,0
+ESTA.US,D,20220517,000000,59,62.99,58.5,60.95,230358,0
+ESTA.US,D,20220518,000000,59.33,59.67,57.02,57.38,226210,0
+ESTA.US,D,20220519,000000,56.72,58.33,56.08,56.26,196343,0
+ESTA.US,D,20220520,000000,57.81,58.1321,55.56,58,169895,0
+ESTA.US,D,20220523,000000,57.14,61.2925,56.71,60.41,166911,0
+ESTA.US,D,20220524,000000,59.25,59.25,54.99,56.87,254963,0
+ESTA.US,D,20220525,000000,56.1,59.29,54.87,59.06,119739,0
+ESTA.US,D,20220526,000000,59.51,60.365,55.5771,59.64,129549,0
+ESTA.US,D,20220527,000000,60.08,63.36,59.29,62.85,181499,0
+ESTA.US,D,20220531,000000,62.64,63.62,59.77,61.7,169220,0
+ESTA.US,D,20220601,000000,61.95,63.77,59.28,60.42,116305,0
+ESTA.US,D,20220602,000000,59.425,63.04,56.14,62.23,130828,0
+ESTA.US,D,20220603,000000,61.46,63.23,60.21,62.5,84647,0
+ESTA.US,D,20220606,000000,63.31,64.86,61.1,63.92,145421,0
+ESTA.US,D,20220607,000000,63.47,65.64,63.47,64.42,124316,0
+ESTA.US,D,20220608,000000,64.1,64.2,62.39,63.21,89767,0
+ESTA.US,D,20220609,000000,62.48,62.48,60.16,60.33,147230,0
+ESTA.US,D,20220610,000000,58.75,60.45,56.17,58.49,124385,0
+ESTA.US,D,20220613,000000,56.21,56.51,54,54.66,93151,0
+ESTA.US,D,20220614,000000,54.9,55.13,53.4611,54.77,115771,0
+ESTA.US,D,20220615,000000,55.49,57.5,55,56.16,122625,0
+ESTA.US,D,20220616,000000,55,56.1331,50.85,52.64,138570,0
+ESTA.US,D,20220617,000000,52.99,55.58,52.535,53.29,196988,0
+ESTA.US,D,20220621,000000,54.77,54.77,53.2,53.55,101704,0
+ESTA.US,D,20220622,000000,52.58,56.93,52.58,55.82,95613,0
+ESTA.US,D,20220623,000000,55.28,58.75,55.28,58.44,60147,0
+ESTA.US,D,20220624,000000,58.9,59.8187,57.97,58.29,86859,0
+ESTA.US,D,20220627,000000,58.55,59.98,57.4,58.35,60275,0
+ESTA.US,D,20220628,000000,58.35,59.3998,55.99,56.5,81071,0
+ESTA.US,D,20220629,000000,56.36,56.99,55.31,56.43,41617,0
+ESTA.US,D,20220630,000000,55.43,55.5,53.385,54.38,197767,0
+ESTA.US,D,20220701,000000,54.39,57.7964,54.11,54.97,117697,0
+ESTA.US,D,20220705,000000,54.12,55.5,53.47,54.86,108841,0
+ESTA.US,D,20220706,000000,54.99,55,52.9,53.82,192358,0
+ESTA.US,D,20220707,000000,54.5,57.4,54.5,55.89,189450,0
+ESTA.US,D,20220708,000000,55.48,56.84,54.03,55.64,74719,0
+ESTA.US,D,20220711,000000,56.03,56.03,50.07,51.03,263249,0
+ESTA.US,D,20220712,000000,50.23,54.15,50.23,53.92,125843,0
+ESTA.US,D,20220713,000000,52.55,55.2223,52.55,53.95,69069,0
+ESTA.US,D,20220714,000000,53.09,54.83,52.18,54.38,72324,0
+ESTA.US,D,20220715,000000,55.42,57.36,54.26,55.97,100309,0
+ESTA.US,D,20220718,000000,56.75,57.05,54.611,54.79,68644,0
+ESTA.US,D,20220719,000000,55.81,56.4,52.42,55.75,282806,0
+ESTA.US,D,20220720,000000,55.88,58.48,55.25,56.81,63539,0
+ESTA.US,D,20220721,000000,56.58,58.45,55.6,58.07,188996,0
+ESTA.US,D,20220722,000000,58.26,58.26,55.42,56.2,63359,0
+ESTA.US,D,20220725,000000,56.2,57.55,55.68,56.05,84501,0
+ESTA.US,D,20220726,000000,55.89,56.27,55.11,55.94,81864,0
+ESTA.US,D,20220727,000000,56.65,58.3,55.8,57.98,102267,0
+ESTA.US,D,20220728,000000,57.83,58.99,56.6251,58.31,75139,0
+ESTA.US,D,20220729,000000,57.93,59.57,56.745,59.29,109672,0
+ESTA.US,D,20220801,000000,59.15,60,57.04,59.22,200752,0
+ESTA.US,D,20220802,000000,59.15,60.01,57.72,59.13,249769,0
+ESTA.US,D,20220803,000000,59.45,61.94,58.14,61.32,154002,0
+ESTA.US,D,20220804,000000,62,62.62,61.205,61.45,69985,0
+ESTA.US,D,20220805,000000,60.87,64.57,58.132,64.56,221384,0
+ESTA.US,D,20220808,000000,65.62,66.79,64.04,66.79,262991,0
+ESTA.US,D,20220809,000000,68.96,68.96,59.85,62.63,473723,0
+ESTA.US,D,20220810,000000,64.13,65.78,63.17,64.88,151177,0
+ESTA.US,D,20220811,000000,64.58,66.07,63.66,64.13,135827,0
+ESTA.US,D,20220812,000000,64.25,65.51,63.07,65.4,110221,0
+ESTA.US,D,20220815,000000,65.13,67.915,65.13,67.84,186499,0
+ESTA.US,D,20220816,000000,67.45,68.5,66.2101,67.3,178282,0
+ESTA.US,D,20220817,000000,66.65,66.98,64.27,65.15,125363,0
+ESTA.US,D,20220818,000000,64.63,66.8,64.18,66.51,105334,0
+ESTA.US,D,20220819,000000,65.5,66.97,64.56,66.82,104759,0
+ESTA.US,D,20220822,000000,66.12,66.66,61.4,62.14,172551,0
+ESTA.US,D,20220823,000000,61.93,64.27,61.93,62.52,116006,0
+ESTA.US,D,20220824,000000,65.62,66.57,63.3,65.04,148323,0
+ESTA.US,D,20220825,000000,66.04,67.66,65.15,67.46,91480,0
+ESTA.US,D,20220826,000000,67.49,68.24,64.59,65.32,148935,0
+ESTA.US,D,20220829,000000,64.8,65.33,63.45,63.55,91518,0
+ESTA.US,D,20220830,000000,63.66,65.555,61.69,61.7,99573,0
+ESTA.US,D,20220831,000000,62.33,62.99,61.5,62.18,92622,0
+ESTA.US,D,20220901,000000,61.67,62.435,59.23,60.35,86808,0
+ESTA.US,D,20220902,000000,61.04,62.68,59.62,61.46,105515,0
+ESTA.US,D,20220906,000000,61.94,63.55,60.52,60.75,77016,0
+ESTA.US,D,20220907,000000,60.77,64.76,60.77,64.28,139063,0
+ESTA.US,D,20220908,000000,63.87,65.91,62.2,64.39,223664,0
+ESTA.US,D,20220909,000000,65.1,66.43,64.85,65.49,80277,0
+ESTA.US,D,20220912,000000,66.39,67,65.185,66.99,84957,0
+ESTA.US,D,20220913,000000,64.89,65.87,63.735,64.41,141787,0
+ESTA.US,D,20220914,000000,64.54,65.14,63.125,63.85,145655,0
+ESTA.US,D,20220915,000000,63.5,65,61.95,62.05,165327,0
+ESTA.US,D,20220916,000000,60.93,61.99,55.935,58.78,202857,0
+ESTA.US,D,20220919,000000,58.1,58.55,56.045,58.47,140468,0
+ESTA.US,D,20220920,000000,57.81,58.92,57,58.79,93007,0
+ESTA.US,D,20220921,000000,58.7,61.48,58.14,58.14,133449,0
+ESTA.US,D,20220922,000000,57.62,57.62,54.82,55.47,132575,0
+ESTA.US,D,20220923,000000,54.85,54.85,51.98,52.26,147374,0
+ESTA.US,D,20220926,000000,52.08,53.12,50.36,50.45,157690,0
+ESTA.US,D,20220927,000000,51.56,54.99,49.72,50.84,120610,0
+ESTA.US,D,20220928,000000,51.27,53.92,50.63,53.34,153061,0
+ESTA.US,D,20220929,000000,52.86,54.7,50.45,52.9,82038,0
+ESTA.US,D,20220930,000000,53.09,55.32,52.9,54.61,145152,0
+ESTA.US,D,20221003,000000,55.28,57.25,54.46,56.39,67478,0
+ESTA.US,D,20221004,000000,58,59.35,57.3609,57.56,121512,0
+ESTA.US,D,20221005,000000,56.93,59.2,56.23,58.42,108588,0
+ESTA.US,D,20221006,000000,58.63,60.42,55.385,57.31,152970,0
+ESTA.US,D,20221007,000000,57.46,58.03,55.33,55.33,132681,0
+ESTA.US,D,20221010,000000,55.91,55.91,54.19,54.41,95329,0
+ESTA.US,D,20221011,000000,54.28,56.55,52.35,56.28,157712,0
+ESTA.US,D,20221012,000000,56.5,57.95,55,55.96,88599,0
+ESTA.US,D,20221013,000000,56.47,59.91,53.96,57.48,206990,0
+ESTA.US,D,20221014,000000,58.89,58.89,55.17,55.77,194803,0
+ESTA.US,D,20221017,000000,56.58,58.59,54.73,57.21,287804,0
+ESTA.US,D,20221018,000000,58.45,59.25,55.79,56.35,232526,0
+ESTA.US,D,20221019,000000,45,51.71,44.025,51.13,2439365,0
+ESTA.US,D,20221020,000000,51.13,52.0999,47.0701,51.1,661415,0
+ESTA.US,D,20221021,000000,51.06,53.37,49.5,51.94,253661,0
+ESTA.US,D,20221024,000000,52.45,53.03,51.27,53.03,150544,0
+ESTA.US,D,20221025,000000,53.25,55.57,52.93,55.47,198652,0
+ESTA.US,D,20221026,000000,55.9,58,54.67,55.75,244556,0
+ESTA.US,D,20221027,000000,56.34,57.98,54.66,55.86,134142,0
+ESTA.US,D,20221028,000000,56.1,57.8099,55.6114,56.62,194659,0
+ESTA.US,D,20221031,000000,56.09,57.38,55.59,56.39,248555,0
+ESTA.US,D,20221101,000000,57.36,58.79,55.9,56.87,242686,0
+ESTA.US,D,20221102,000000,56.79,59.01,55.925,56.45,183877,0
+ESTA.US,D,20221103,000000,55.62,56.59,54.08,54.25,362339,0
+ESTA.US,D,20221104,000000,54.85,55,53.14,54.09,496550,0
+ESTA.US,D,20221107,000000,54.65,55.485,52.86,53.15,318024,0
+ESTA.US,D,20221108,000000,52.39,54.72,49.93,49.95,422327,0
+ESTA.US,D,20221109,000000,49.42,52.17,48.69,51.17,236954,0
+ESTA.US,D,20221110,000000,53.51,55.815,53,55.37,219331,0
+ESTA.US,D,20221111,000000,55.77,60.2,55.36,60.08,285437,0
+ESTA.US,D,20221114,000000,59.4,65.4,58.126,64.19,255306,0
+ESTA.US,D,20221115,000000,65.3,65.3512,61.385,63.36,314721,0
+ESTA.US,D,20221116,000000,62.96,64.64,61.19,62.43,167641,0
+ESTA.US,D,20221117,000000,61.25,62.56,59.93,59.94,243990,0
+ESTA.US,D,20221118,000000,60.82,62.7,60.31,61.05,256694,0
+ESTA.US,D,20221121,000000,61.2,62.81,60.6,62.62,146030,0
+ESTA.US,D,20221122,000000,63.02,63.02,60.055,61.2,105584,0
+ESTA.US,D,20221123,000000,61.24,64.2499,61.24,63.73,92771,0
+ESTA.US,D,20221125,000000,63.69,63.94,62.65,63.03,45941,0
+ESTA.US,D,20221128,000000,62.3,63.17,60.54,60.8,135933,0
+ESTA.US,D,20221129,000000,60.51,60.91,59.27,60.27,85095,0
+ESTA.US,D,20221130,000000,60.68,63.84,60.28,63.76,117423,0
+ESTA.US,D,20221201,000000,63.55,67.57,63.55,67.57,192400,0
+ESTA.US,D,20221202,000000,66.35,71.28,66.35,71,206863,0
+ESTA.US,D,20221205,000000,70.24,70.99,67.6,68.77,397002,0
+ESTA.US,D,20221206,000000,68.57,69.2,67.04,67.68,131860,0
+ESTA.US,D,20221207,000000,67.61,69.315,67.61,68.75,123800,0
+ESTA.US,D,20221208,000000,69,70.23,67.7,68.55,130163,0
+ESTA.US,D,20221209,000000,68.11,69.78,67.5101,68.94,112156,0
+ESTA.US,D,20221212,000000,69.4,71.75,68.26,71.49,94109,0
+ESTA.US,D,20221213,000000,74,74.45,71.8,72.94,134580,0
+ESTA.US,D,20221214,000000,72.67,73.89,70.72,70.72,67203,0
+ESTA.US,D,20221215,000000,69.64,69.82,66.59,66.91,147987,0
+ESTA.US,D,20221216,000000,66.43,68.035,65.49,67.39,128092,0
+ESTA.US,D,20221219,000000,67.43,67.43,63.815,65.3,196232,0
+ESTA.US,D,20221220,000000,64.69,66.96,64.48,65.38,125691,0
+ESTA.US,D,20221221,000000,66.35,66.6,64.32,64.37,150422,0
+ESTA.US,D,20221222,000000,63.61,63.78,62.7105,63.22,91976,0
+ESTA.US,D,20221223,000000,62.83,63.08,61.83,62.98,78856,0
+ESTA.US,D,20221227,000000,62.6,63,60.12,60.12,96161,0
+ESTA.US,D,20221228,000000,59.89,60.83,58.41,60.45,158453,0
+ESTA.US,D,20221229,000000,60.59,64.89,60.59,64.88,72749,0
+ESTA.US,D,20221230,000000,64.23,65.81,62.6,65.65,121482,0
+ESTA.US,D,20230103,000000,65.69,66.5899,62.175,62.72,174356,0
+ESTA.US,D,20230104,000000,63.64,65.57,62.98,65.04,112751,0
+ESTA.US,D,20230105,000000,64.6,65.12,63.44,64.22,62791,0
+ESTA.US,D,20230106,000000,65.03,65.49,63.41,63.81,81830,0
+ESTA.US,D,20230109,000000,65.1,65.1,59.74,61.44,169004,0
+ESTA.US,D,20230110,000000,61.75,62.58,61.18,61.92,107393,0
+ESTA.US,D,20230111,000000,62.43,64.42,61.6063,64.37,63994,0
+ESTA.US,D,20230112,000000,64.22,69.6,63.5,69.15,202092,0
+ESTA.US,D,20230113,000000,68.82,70.37,68.225,69.29,118465,0
+ESTA.US,D,20230117,000000,68.77,69.89,68.2,69.89,193877,0
+ESTA.US,D,20230118,000000,70.16,70.35,66.86,69.58,103123,0
+ESTA.US,D,20230119,000000,68.8,69.2,65.31,65.69,124480,0
+ESTA.US,D,20230120,000000,66,68.82,65.11,68.74,97328,0
+ESTA.US,D,20230123,000000,68.99,69.49,68.025,68.21,85137,0
+ESTA.US,D,20230124,000000,68.86,68.86,67.36,67.37,58083,0
+ESTA.US,D,20230125,000000,66.34,68.47,65.15,68.44,132154,0
+ESTA.US,D,20230126,000000,68.84,69.05,66.55,67.39,68387,0
+ESTA.US,D,20230127,000000,67.39,68.5,66.02,66.02,81050,0
+ESTA.US,D,20230130,000000,65.31,67.91,65.31,67.22,69451,0
+ESTA.US,D,20230131,000000,67.61,68.23,66.5,68.04,92077,0
+ESTA.US,D,20230201,000000,67.86,69,67.24,68.52,158902,0
+ESTA.US,D,20230202,000000,69.21,73.01,69,71.03,241624,0
+ESTA.US,D,20230203,000000,70.2,71.65,68,70.85,89973,0
+ESTA.US,D,20230206,000000,70.2,73.98,68.41,69.48,93788,0
+ESTA.US,D,20230207,000000,69.36,69.78,66.63,68.87,114325,0
+ESTA.US,D,20230208,000000,68.19,68.56,66.33,66.97,110198,0
+ESTA.US,D,20230209,000000,67.54,69.725,67.35,67.54,139789,0
+ESTA.US,D,20230210,000000,67.27,68.45,66.76,68,109162,0
+ESTA.US,D,20230213,000000,68.05,68.65,67.61,68.42,103185,0
+ESTA.US,D,20230214,000000,68.41,72.24,68.395,72.06,137528,0
+ESTA.US,D,20230215,000000,71.38,72.93,70.39,72.67,59473,0
+ESTA.US,D,20230216,000000,71.49,71.97,69.31,69.37,93956,0
+ESTA.US,D,20230217,000000,69.33,71.0199,68.5,70.63,78267,0
+ESTA.US,D,20230221,000000,69.85,70.61,68.44,69.41,126071,0
+ESTA.US,D,20230222,000000,69.07,69.59,66.73,67.88,120055,0
+ESTA.US,D,20230223,000000,68.55,69.85,67.68,69.62,118270,0
+ESTA.US,D,20230224,000000,68.34,68.99,65.86,66.82,87637,0
+ESTA.US,D,20230227,000000,67.4,68.8,65.5,67.04,218179,0
+ESTA.US,D,20230228,000000,68.64,73.985,68.64,71.66,298301,0
+ESTA.US,D,20230301,000000,71.45,73.47,70.56,72.95,170859,0
+ESTA.US,D,20230302,000000,71.67,73.42,69.7,69.9,251366,0
+ESTA.US,D,20230303,000000,69.8,74.5,69,73.71,170541,0
+ESTA.US,D,20230306,000000,73.7,75.9,73.69,74.47,137182,0
+ESTA.US,D,20230307,000000,74.17,74.805,71.41,71.87,116543,0
+ESTA.US,D,20230308,000000,72.17,73.36,70.51,70.91,66868,0
+ESTA.US,D,20230309,000000,70.97,72.36,70.31,70.6,57051,0
+ESTA.US,D,20230310,000000,70,70,65.8,66.88,131658,0
+ESTA.US,D,20230313,000000,65.5,68.93,64.96,67.69,100686,0
+ESTA.US,D,20230314,000000,69.68,71.08,67.9,68.49,82845,0
+ESTA.US,D,20230315,000000,66.7,68.28,66.22,68.01,83983,0
+ESTA.US,D,20230316,000000,67.38,70.93,66.69,70.54,115829,0
+ESTA.US,D,20230317,000000,69.41,70.995,69.1,69.55,78953,0
+ESTA.US,D,20230320,000000,69.95,70.5,66.28,70,131447,0
+ESTA.US,D,20230321,000000,70.98,71.11,69.55,70.45,170217,0
+ESTA.US,D,20230322,000000,70.51,71.3,67.78,67.78,104509,0
+ESTA.US,D,20230323,000000,68.53,71.1704,68.53,69.25,90866,0
+ESTA.US,D,20230324,000000,68.76,71,68.51,70.95,122440,0
+ESTA.US,D,20230327,000000,71.57,71.665,69.81,69.82,70380,0
+ESTA.US,D,20230328,000000,69.95,70.75,68.15,68.67,106221,0
+ESTA.US,D,20230329,000000,69.33,69.42,66.6,67,163813,0
+ESTA.US,D,20230330,000000,67.53,70,67.17,67.82,180382,0
+ESTA.US,D,20230331,000000,68.47,68.85,67.29,67.74,180425,0
+ESTA.US,D,20230403,000000,68.12,72.39,67.14,71.84,247668,0
+ESTA.US,D,20230404,000000,72.34,72.5,68.73,69.29,107886,0
+ESTA.US,D,20230405,000000,69.11,70.35,68.9,70.06,58660,0
+ESTA.US,D,20230406,000000,70.24,71.32,69.03,71,75276,0
+ESTA.US,D,20230410,000000,70.61,71.24,69.641,70.52,54270,0
+ESTA.US,D,20230411,000000,71.32,74.71,71.32,74.25,124371,0
+ESTA.US,D,20230412,000000,74.8,79.88,74,74.81,285824,0
+ESTA.US,D,20230413,000000,74.67,76.6999,74.46,75.1,225261,0
+ESTA.US,D,20230414,000000,75.2,75.225,72.87,73.27,119864,0
+ESTA.US,D,20230417,000000,73.99,75.48,71.51,74.65,95680,0
+ESTA.US,D,20230418,000000,75.25,75.85,74.14,74.93,127745,0
+ESTA.US,D,20230419,000000,74.48,75.9,73.97,75.89,290312,0
+ESTA.US,D,20230420,000000,75.5,75.8584,72.08,74.92,412083,0
+ESTA.US,D,20230421,000000,75.94,77.55,73.77,74.91,524223,0
+ESTA.US,D,20230424,000000,74.81,75.24,72.94,73.36,126990,0
+ESTA.US,D,20230425,000000,74,74.58,71.35,72,788027,0
+ESTA.US,D,20230426,000000,71.74,72,69.02,70.8,275266,0
+ESTA.US,D,20230427,000000,70.69,70.69,67.9,68.44,355592,0
+ESTA.US,D,20230428,000000,68.18,70.92,67.745,69.69,270731,0
+ESTA.US,D,20230501,000000,69.79,71.98,69.71,71.28,118480,0
+ESTA.US,D,20230502,000000,70.85,70.85,66.6,67.56,200239,0
+ESTA.US,D,20230503,000000,67.72,69.25,67.09,67.16,134536,0
+ESTA.US,D,20230504,000000,66.88,67.43,65.65,66.9,122893,0
+ESTA.US,D,20230505,000000,67.66,69.0675,66.94,67.7,122122,0
+ESTA.US,D,20230508,000000,67.59,67.95,66.29,67.69,163686,0
+ESTA.US,D,20230509,000000,66.23,70.22,64,68.92,253118,0
+ESTA.US,D,20230510,000000,69.77,72.29,68.7815,71.47,174014,0
+ESTA.US,D,20230511,000000,71.12,71.25,69.85,70.12,107754,0
+ESTA.US,D,20230512,000000,70.34,71.04,66.08,66.63,180604,0
+ESTA.US,D,20230515,000000,66.65,68.93,66.65,68.91,82264,0
+ESTA.US,D,20230516,000000,68.31,69.33,67.68,68.12,76550,0
+ESTA.US,D,20230517,000000,68.17,69.36,67.51,69.05,79356,0
+ESTA.US,D,20230518,000000,69.13,70.09,68.555,69.35,65561,0
+ESTA.US,D,20230519,000000,69.44,69.95,67.93,68.62,59739,0
+ESTA.US,D,20230522,000000,68.63,69.675,66.89,68.21,90454,0
+ESTA.US,D,20230523,000000,68.35,70.06,67.57,68.67,287717,0
+ESTA.US,D,20230524,000000,68.02,68.27,65.59,66.69,143005,0
+ESTA.US,D,20230525,000000,66.83,67.04,63.44,64.89,104319,0
+ESTA.US,D,20230526,000000,64.89,65.63,64.4,64.85,60717,0
+ESTA.US,D,20230530,000000,65.38,65.38,63.645,64.32,70971,0
+ESTA.US,D,20230531,000000,64.01,65.18,62.445,64.52,237777,0
+ESTA.US,D,20230601,000000,64.71,65.03,63.78,64.45,66245,0
+ESTA.US,D,20230602,000000,65.15,66.44,64.5,66.44,72710,0
+ESTA.US,D,20230605,000000,66.4,67.5,65.69,66.93,63740,0
+ESTA.US,D,20230606,000000,66.79,67.42,66.26,66.72,70930,0
+ESTA.US,D,20230607,000000,66.5,66.82,65.03,66.39,132966,0
+ESTA.US,D,20230608,000000,66.39,68.01,65.17,67.95,78033,0
+ESTA.US,D,20230609,000000,67.63,69,66.01,68.57,144459,0
+ESTA.US,D,20230612,000000,68.88,71.2,68.0225,70.1,125502,0
+ESTA.US,D,20230613,000000,70.45,71.79,70.45,70.65,99601,0
+ESTA.US,D,20230614,000000,70.84,71.6134,67.84,68.06,94377,0
+ESTA.US,D,20230615,000000,67.95,68.86,66.4,67.84,101365,0
+ESTA.US,D,20230616,000000,68,68.32,64.225,65.24,170961,0
+ESTA.US,D,20230620,000000,64.82,67.11,64.18,66.76,145839,0
+ESTA.US,D,20230621,000000,66.55,66.55,63.65,65.18,157509,0
+ESTA.US,D,20230622,000000,65.3,66.945,64.36,66.49,93267,0
+ESTA.US,D,20230623,000000,65.68,66.1,64.43,64.7,113425,0
+ESTA.US,D,20230626,000000,64.61,65.81,63.7075,64.29,81913,0
+ESTA.US,D,20230627,000000,64.06,67.93,63.78,67.57,252386,0
+ESTA.US,D,20230628,000000,67.42,69.415,66.1275,68.48,131919,0
+ESTA.US,D,20230629,000000,69.09,70.39,68.3,69.68,119291,0
+ESTA.US,D,20230630,000000,70,71.14,67.85,68.61,188683,0
+ESTA.US,D,20230703,000000,68.55,68.8,66.26,67.06,71546,0
+ESTA.US,D,20230705,000000,67.16,67.225,65.68,66.12,140955,0
+ESTA.US,D,20230706,000000,65.55,65.66,63.87,63.92,114455,0
+ESTA.US,D,20230707,000000,63.85,64.75,63.18,63.64,95407,0
+ESTA.US,D,20230710,000000,63.33,67.92,62.735,67.28,232867,0
+ESTA.US,D,20230711,000000,67.78,68.86,66.78,66.94,91604,0
+ESTA.US,D,20230712,000000,67.99,68,66.875,67.79,60476,0
+ESTA.US,D,20230713,000000,67.9,70.105,67.19,69.93,102890,0
+ESTA.US,D,20230714,000000,70.08,70.59,68.9401,70.39,130436,0
+ESTA.US,D,20230717,000000,70.65,71.925,70.1925,71.19,103528,0
+ESTA.US,D,20230718,000000,71.15,71.87,70.08,70.54,106736,0
+ESTA.US,D,20230719,000000,70,71.29,69.7,69.95,74993,0
+ESTA.US,D,20230720,000000,69.93,70.875,68.5,68.83,93291,0
+ESTA.US,D,20230721,000000,69.67,70.75,69.3,70.39,105535,0
+ESTA.US,D,20230724,000000,70.52,71.43,69.79,70.12,79122,0
+ESTA.US,D,20230725,000000,70.02,71.23,69.38,69.38,49796,0
+ESTA.US,D,20230726,000000,69.07,69.75,67.95,68.56,91411,0
+ESTA.US,D,20230727,000000,69.26,71.22,68.84,70.31,109700,0
+ESTA.US,D,20230728,000000,70.86,72.98,70.2,72.77,96155,0
+ESTA.US,D,20230731,000000,72.8,73,71.19,72.01,83281,0
+ESTA.US,D,20230801,000000,71.39,71.59,70.33,70.33,73896,0
+ESTA.US,D,20230802,000000,69.78,69.78,67.26,67.29,126576,0
+ESTA.US,D,20230803,000000,66.89,68.44,66.89,67.22,146447,0
+ESTA.US,D,20230804,000000,67.39,68.35,67.25,67.59,75584,0
+ESTA.US,D,20230807,000000,67.48,68.44,63.26,63.34,361813,0
+ESTA.US,D,20230808,000000,63.97,65.302,61.01,61.28,287612,0
+ESTA.US,D,20230809,000000,62,62.16,57.3125,58.05,431719,0
+ESTA.US,D,20230810,000000,58.46,59.77,55.74,56.91,279678,0
+ESTA.US,D,20230811,000000,56.56,56.56,55.315,55.76,142814,0
+ESTA.US,D,20230814,000000,55.56,56.93,54.6,56.86,137334,0
+ESTA.US,D,20230815,000000,56.59,57.94,55.63,56.2,129183,0
+ESTA.US,D,20230816,000000,55.93,55.93,52.74,53.01,176069,0
+ESTA.US,D,20230817,000000,53.28,53.78,51.46,52.5,124291,0
+ESTA.US,D,20230818,000000,51.92,52.94,51.92,52.74,92167,0
+ESTA.US,D,20230821,000000,53.16,55.765,52.5613,55.06,179514,0
+ESTA.US,D,20230822,000000,55.15,55.9,53.885,55.47,140469,0
+ESTA.US,D,20230823,000000,55.51,55.92,54.48,54.78,110620,0
+ESTA.US,D,20230824,000000,54.78,55.49,54.1775,55.27,99091,0
+ESTA.US,D,20230825,000000,55.33,55.73,54.245,55.02,113396,0
+ESTA.US,D,20230828,000000,55.33,55.7559,54.23,54.93,74154,0
+ESTA.US,D,20230829,000000,55.09,57.97,55,57.51,83833,0
+ESTA.US,D,20230830,000000,57.75,59.55,57.51,58.09,99851,0
+ESTA.US,D,20230831,000000,59.1,60.48,58.54,60.37,162223,0
+ESTA.US,D,20230901,000000,60.73,61.4,59.5,59.5,144363,0
+ESTA.US,D,20230905,000000,59,59,57.215,57.35,120886,0
+ESTA.US,D,20230906,000000,57.25,58.11,56.64,57.46,81760,0
+ESTA.US,D,20230907,000000,56.81,57.6286,55.44,55.6,129650,0
+ESTA.US,D,20230908,000000,55.74,55.74,53.63,53.99,134229,0
+ESTA.US,D,20230911,000000,54.61,54.76,53.86,54.32,137031,0
+ESTA.US,D,20230912,000000,54.86,55,53.04,53.49,163395,0
+ESTA.US,D,20230913,000000,53.3,53.3,51.98,52.7,141221,0
+ESTA.US,D,20230914,000000,53.19,53.66,52.48,52.67,182908,0
+ESTA.US,D,20230915,000000,52.47,52.47,50.65,51.99,266607,0
+ESTA.US,D,20230918,000000,51.78,53.08,51.6349,52.06,127303,0
+ESTA.US,D,20230919,000000,51.9,51.9,50.58,50.62,85678,0
+ESTA.US,D,20230920,000000,50.7,50.94,49.21,49.22,108378,0
+ESTA.US,D,20230921,000000,48.53,48.89,47.445,48.22,140687,0
+ESTA.US,D,20230922,000000,48.34,48.88,47.48,48.67,175316,0
+ESTA.US,D,20230925,000000,48.67,48.93,47.69,47.85,77985,0
+ESTA.US,D,20230926,000000,47.82,48.47,47.02,48.26,129630,0
+ESTA.US,D,20230927,000000,48.63,50.13,48.63,49.75,141756,0
+ESTA.US,D,20230928,000000,49.81,50.69,49.09,50.32,135373,0
+ESTA.US,D,20230929,000000,50.8,51.06,48.52,49.07,157683,0
+ESTA.US,D,20231002,000000,49.07,49.07,45.28,45.39,278846,0
+ESTA.US,D,20231003,000000,45.21,45.8889,42.29,42.54,214320,0
+ESTA.US,D,20231004,000000,42.52,42.54,40.33,41.06,212706,0
+ESTA.US,D,20231005,000000,40.99,41.75,39.05,41.5,201304,0
+ESTA.US,D,20231006,000000,41,41.49,40.385,40.92,71925,0
+ESTA.US,D,20231009,000000,40.43,41.95,39.515,41.14,128232,0
+ESTA.US,D,20231010,000000,41.37,42.41,40.935,41.16,143672,0
+ESTA.US,D,20231011,000000,41.3,41.79,38.15,39,316141,0
+ESTA.US,D,20231012,000000,38.85,38.85,33.32,33.34,412974,0
+ESTA.US,D,20231013,000000,33.28,34.7906,32.02,34.39,312875,0
+ESTA.US,D,20231016,000000,35,39.75,35,39.29,704179,0
+ESTA.US,D,20231017,000000,40.05,41.67,38.8,40.03,509157,0
+ESTA.US,D,20231018,000000,40.35,40.44,36.865,37.11,286552,0
+ESTA.US,D,20231019,000000,36.98,37.27,34.36,34.94,279969,0
+ESTA.US,D,20231020,000000,34.78,34.78,33.03,34.01,277504,0
+ESTA.US,D,20231023,000000,34.17,34.62,33.47,33.6,197499,0
+ESTA.US,D,20231024,000000,34,35.15,32.58,33.12,210846,0
+ESTA.US,D,20231025,000000,32.42,32.54,30.82,30.91,318678,0
+ESTA.US,D,20231026,000000,30.77,31.525,30.265,30.3,254174,0
+ESTA.US,D,20231027,000000,31.1,32.02,30.3,31.52,326742,0
+ESTA.US,D,20231030,000000,31.82,32.46,31.43,31.65,405621,0
+ESTA.US,D,20231031,000000,31.33,31.45,29.14,29.28,586770,0
+ESTA.US,D,20231101,000000,29.33,31.89,28.69,31.55,611866,0
+ESTA.US,D,20231102,000000,32.05,34.28,31.75,34.21,318554,0
+ESTA.US,D,20231103,000000,35.24,38.15,34.81,35.31,440664,0
+ESTA.US,D,20231106,000000,35.27,35.915,33.28,33.93,238318,0
+ESTA.US,D,20231107,000000,33.66,33.815,31.72,32.7,898270,0
+ESTA.US,D,20231108,000000,20.75,31.2999,16.96,25.115,10486459,0
+ESTA.US,D,20231109,000000,26.5,27.13,22.31,22.78,1454732,0
+ESTA.US,D,20231110,000000,22.8,23.27,19.835,21.68,2468400,0
+ESTA.US,D,20231113,000000,21.85,23.2658,21.6,22.05,838570,0
+ESTA.US,D,20231114,000000,23.6,26.13,22.7453,25.81,843058,0
+ESTA.US,D,20231115,000000,25.98,26.1,23.12,23.27,624972,0
+ESTA.US,D,20231116,000000,22.59,23.59,22.395,23.17,481838,0
+ESTA.US,D,20231117,000000,23.76,23.76,21.85,22,456305,0
+ESTA.US,D,20231120,000000,22.61,22.61,21.54,22,465033,0
+ESTA.US,D,20231121,000000,22.02,24.748,21.255,24.21,691448,0
+ESTA.US,D,20231122,000000,24.43,26.6186,24.02,25.13,494356,0
+ESTA.US,D,20231124,000000,24.89,25.83,24.83,25.15,100032,0
+ESTA.US,D,20231127,000000,24.75,25.68,23.55,23.57,271883,0
+ESTA.US,D,20231128,000000,23.53,25.1,22.81,24.86,339441,0
+ESTA.US,D,20231129,000000,24.99,26.14,24.18,24.74,247362,0
+ESTA.US,D,20231130,000000,24.81,26.17,24.32,25.65,336873,0
+ESTA.US,D,20231201,000000,25.53,26.73,25.28,25.73,333362,0
+ESTA.US,D,20231204,000000,25.4,26.02,24.8962,25.36,227562,0
+ESTA.US,D,20231205,000000,25.19,25.61,24.225,24.46,374419,0
+ESTA.US,D,20231206,000000,24.63,25.02,23.21,23.29,333192,0
+ESTA.US,D,20231207,000000,23.15,23.78,22.76,23.18,663407,0
+ESTA.US,D,20231208,000000,23.14,23.67,22.77,23.23,463367,0
+ESTA.US,D,20231211,000000,22.91,23.19,22.4175,22.95,348287,0
+ESTA.US,D,20231212,000000,22.73,23.29,22.05,22.88,424042,0
+ESTA.US,D,20231213,000000,22.75,24.16,22.56,24.12,309211,0
+ESTA.US,D,20231214,000000,24.7,28.16,24.26,26.99,621836,0
+ESTA.US,D,20231215,000000,27.38,27.38,24.75,25.56,419101,0
+ESTA.US,D,20231218,000000,25.34,25.36,22.55,22.99,376670,0
+ESTA.US,D,20231219,000000,23.24,24.86,23.24,24.74,321756,0
+ESTA.US,D,20231220,000000,24.65,24.94,23.04,23.09,302689,0
+ESTA.US,D,20231221,000000,23.51,24.47,23.38,24.14,186408,0
+ESTA.US,D,20231222,000000,24.37,24.995,24.01,24.74,290005,0
+ESTA.US,D,20231226,000000,25.24,25.99,24.8,25.37,225566,0
+ESTA.US,D,20231227,000000,25.32,25.48,24.69,25.33,271973,0
+ESTA.US,D,20231228,000000,25.86,25.8838,24.73,25.68,302696,0
+ESTA.US,D,20231229,000000,25.68,26.01,25,25.89,228521,0
+ESTA.US,D,20240102,000000,25.49,27.76,25.15,26.59,450517,0
+ESTA.US,D,20240103,000000,25.97,26.075,24.42,24.83,248822,0
+ESTA.US,D,20240104,000000,24.81,25.7,24.43,25.46,189652,0
+ESTA.US,D,20240105,000000,25.39,27.4572,24.86,26.91,320714,0
+ESTA.US,D,20240108,000000,26.71,28.11,26.585,27.63,361609,0
+ESTA.US,D,20240109,000000,27.48,31.365,27.275,28.42,727273,0
+ESTA.US,D,20240110,000000,28.71,33.69,28.65,31.68,1054888,0
+ESTA.US,D,20240111,000000,31.51,34.56,31.2,34.1,1003637,0
+ESTA.US,D,20240112,000000,34.5,35.75,34.13,35.46,833783,0
+ESTA.US,D,20240116,000000,35.28,35.3,32.59,34.72,738333,0
+ESTA.US,D,20240117,000000,33.55,35.29,32,34.61,413934,0
+ESTA.US,D,20240118,000000,35.1,36.52,34.29,36.13,396029,0
+ESTA.US,D,20240119,000000,36.14,36.39,35.22,36.3,381086,0
+ESTA.US,D,20240122,000000,37.31,38.1973,37.06,37.57,789462,0
+ESTA.US,D,20240123,000000,37.57,37.7399,35.57,36.86,500749,0
+ESTA.US,D,20240124,000000,37.26,37.99,34.52,35.3,541757,0
+ESTA.US,D,20240125,000000,35.3,36.46,34.84,36.01,312180,0
+ESTA.US,D,20240126,000000,36.41,36.99,35.02,35.9,389844,0
+ESTA.US,D,20240129,000000,35.73,38.47,35.61,38.29,1191496,0
+ESTA.US,D,20240130,000000,38.01,38.67,37.315,37.88,398946,0
+ESTA.US,D,20240131,000000,37.71,39.925,37.41,38.5,697610,0
+ESTA.US,D,20240201,000000,38.57,38.855,36.77,38.02,291642,0
+ESTA.US,D,20240202,000000,37.5,38.16,36.92,37.94,152129,0
+ESTA.US,D,20240205,000000,37.1,37.53,35.44,36.57,404312,0
+ESTA.US,D,20240206,000000,36.875,38.37,36.69,38.22,169612,0
+ESTA.US,D,20240207,000000,38.39,38.39,37.11,37.7,121055,0
+ESTA.US,D,20240208,000000,37.48,38.64,36.29,38.36,176904,0
+ESTA.US,D,20240209,000000,38.78,38.9185,37.04,38.16,169667,0
+ESTA.US,D,20240212,000000,37.98,39.89,37.93,39.19,192591,0
+ESTA.US,D,20240213,000000,36.98,37.61,35.73,37.25,174673,0
+ESTA.US,D,20240214,000000,38.13,38.13,33.51,37.27,895671,0
+ESTA.US,D,20240215,000000,38.11,40.24,35.66,39.02,383742,0
+ESTA.US,D,20240216,000000,39.29,40.3657,38.72,40,278956,0
+ESTA.US,D,20240220,000000,39.82,39.91,37.32,37.6,604354,0
+ESTA.US,D,20240221,000000,37.02,37.35,35.69,35.8,657754,0
+ESTA.US,D,20240222,000000,36.23,37.2933,35.42,36.76,253190,0
+ESTA.US,D,20240223,000000,37.18,37.47,35.85,36.95,157826,0
+ESTA.US,D,20240226,000000,36.86,39.73,36.56,39.67,246452,0
+ESTA.US,D,20240227,000000,39.88,40.28,38.57,39.69,501781,0
+ESTA.US,D,20240228,000000,38.72,40.745,37.985,38.46,924494,0
+ESTA.US,D,20240229,000000,45.99,48.53,44.01,45.68,1600699,0
+ESTA.US,D,20240301,000000,46.95,46.95,43.055,44.11,727005,0
+ESTA.US,D,20240304,000000,43.17,47.88,43.17,47.47,917790,0
+ESTA.US,D,20240305,000000,47.83,48.615,45.93,46.02,239482,0
+ESTA.US,D,20240306,000000,46.52,49.96,46.4387,49.25,248906,0
+ESTA.US,D,20240307,000000,49.89,51.16,48.97,49.9,618392,0
+ESTA.US,D,20240308,000000,50.74,51.2,50.05,50.41,425006,0
+ESTA.US,D,20240311,000000,49.5,50,48.2,48.73,483699,0
+ESTA.US,D,20240312,000000,49.88,50.22,48.73,50.03,211425,0
+ESTA.US,D,20240313,000000,50.23,51.99,49.71,50.42,210142,0
+ESTA.US,D,20240314,000000,49.72,50.89,47.56,48.27,366934,0
+ESTA.US,D,20240315,000000,47.9,49.88,47.5,48.995,246562,0
+ESTA.US,D,20240318,000000,49.43,50.96,48.465,50.69,239414,0
+ESTA.US,D,20240319,000000,49.84,50.99,49.84,50.34,160347,0
+ESTA.US,D,20240320,000000,50.4,51.19,49.59,51.04,180955,0
+ESTA.US,D,20240321,000000,51.29,51.73,47.96,48.84,470736,0
+ESTA.US,D,20240322,000000,48.32,49.97,46.78,47.7,437702,0
+ESTA.US,D,20240325,000000,48.2,48.51,47.6,47.76,291125,0
+ESTA.US,D,20240326,000000,48.49,50.49,48.3391,49.7,383848,0
+ESTA.US,D,20240327,000000,50.1,50.82,49.12,50.76,282003,0
+ESTA.US,D,20240328,000000,50.99,51.63,50.47,50.9,359874,0
+ESTA.US,D,20240401,000000,52.13,52.13,48.75,48.8,343521,0
+ESTA.US,D,20240402,000000,47.65,52.93,45.7801,50.45,879956,0
+ESTA.US,D,20240403,000000,50.95,52.9,50.1,52.79,412883,0
+ESTA.US,D,20240404,000000,53,54.665,52.46,52.7,387673,0
+ESTA.US,D,20240405,000000,52.5,54.285,52.5,54.16,265341,0
+ESTA.US,D,20240408,000000,54.72,54.745,52.76,54.19,220307,0
+ESTA.US,D,20240409,000000,54.18,55.73,53.76,55.38,329615,0
+ESTA.US,D,20240410,000000,52.37,54.68,52.01,53.19,237265,0
+ESTA.US,D,20240411,000000,53.9,53.9,52.47,53.04,235629,0
+ESTA.US,D,20240412,000000,52.8,53.28,49.5,50.75,293200,0
+ESTA.US,D,20240415,000000,51.82,51.82,50.75,51.02,324303,0
+ESTA.US,D,20240416,000000,50.55,52.605,50.1,51.74,327378,0
+ESTA.US,D,20240417,000000,52.22,53.12,51.06,52.15,202493,0
+ESTA.US,D,20240418,000000,52.66,53.555,51.895,52.57,173511,0
+ESTA.US,D,20240419,000000,52.53,52.6,47.07,47.5,427162,0
+ESTA.US,D,20240422,000000,46.84,49.12,44.86,48.27,471404,0
+ESTA.US,D,20240423,000000,48.28,50.03,47.78,49.69,266011,0
+ESTA.US,D,20240424,000000,49.52,50.49,48.49,48.95,156498,0
+ESTA.US,D,20240425,000000,48,48.95,45.92,48.54,212633,0
+ESTA.US,D,20240426,000000,49.03,49.28,47.9001,48.47,168008,0
+ESTA.US,D,20240429,000000,48.59,49.74,48.445,49,104157,0
+ESTA.US,D,20240430,000000,48.15,50.15,48.15,50.01,222614,0
+ESTA.US,D,20240501,000000,49.86,51.44,49.47,50.61,226128,0
+ESTA.US,D,20240502,000000,51.14,51.14,49,49.5,257098,0
+ESTA.US,D,20240503,000000,50.8,52.83,50.495,52.83,285141,0
+ESTA.US,D,20240506,000000,53.06,54.49,52.81,54.38,170974,0
+ESTA.US,D,20240507,000000,54.6,54.73,53.62,53.94,278741,0
+ESTA.US,D,20240508,000000,52.9,53.46,49.18,51.25,490293,0
+ESTA.US,D,20240509,000000,54.39,59.9,52.83,56.83,676363,0
+ESTA.US,D,20240510,000000,57.6,58.44,55.94,55.96,205407,0
+ESTA.US,D,20240513,000000,56.33,56.63,55.35,56.19,221824,0
+ESTA.US,D,20240514,000000,56.89,59.8,56.48,58.81,304373,0
+ESTA.US,D,20240515,000000,59.87,60.12,58.57,59.86,223842,0
+ESTA.US,D,20240516,000000,59.91,60.09,57.67,57.96,216934,0
+ESTA.US,D,20240517,000000,58.05,59,56.39,56.57,267008,0
+ESTA.US,D,20240520,000000,56.35,56.35,53.86,54,309104,0
+ESTA.US,D,20240521,000000,53.72,54.61,51.81,54.37,217874,0
+ESTA.US,D,20240522,000000,52.64,54.63,52.58,53.3,134531,0
+ESTA.US,D,20240523,000000,53.29,53.96,52.365,53.1,111893,0
+ESTA.US,D,20240524,000000,53.2,54.52,52.48,53.54,202579,0
+ESTA.US,D,20240528,000000,54.18,54.44,52.29,53.07,190704,0
+ESTA.US,D,20240529,000000,51.87,52.49,51.21,51.72,121257,0
+ESTA.US,D,20240530,000000,51.93,53.145,51.12,51.6,173528,0
+ESTA.US,D,20240531,000000,52.03,53.26,51.2716,52.23,168334,0
+ESTA.US,D,20240603,000000,52.43,52.64,50.88,51.82,136943,0
+ESTA.US,D,20240604,000000,51.34,51.6122,49.85,50.8,255679,0
+ESTA.US,D,20240605,000000,57.5,58,53.62,53.89,1066274,0
+ESTA.US,D,20240606,000000,54.51,54.6,51.01,51.75,506791,0
+ESTA.US,D,20240607,000000,50.84,51.5736,47.96,48.12,355349,0
+ESTA.US,D,20240610,000000,47.58,50.43,46.73,48.47,265985,0
+ESTA.US,D,20240611,000000,48.04,48.06,46.5,46.59,240125,0
+ESTA.US,D,20240612,000000,48.25,48.92,47.24,47.43,368214,0
+ESTA.US,D,20240613,000000,47.19,47.19,44.02,44.72,306745,0
+ESTA.US,D,20240614,000000,44.41,45.78,43.33,44.48,569228,0
+ESTA.US,D,20240617,000000,44.75,45.32,42.74,43.21,664232,0
+ESTA.US,D,20240618,000000,43.62,43.72,42.36,43.5,333601,0
+ESTA.US,D,20240620,000000,43.35,43.86,42.4,42.73,214389,0
+ESTA.US,D,20240621,000000,42.93,42.99,40.94,41.46,723556,0
+ESTA.US,D,20240624,000000,41.5,45.53,41.47,44.54,638989,0
+ESTA.US,D,20240625,000000,44.3,45.61,43.95,44.53,488245,0
+ESTA.US,D,20240626,000000,44.36,46.09,43.16,43.59,397769,0
+ESTA.US,D,20240627,000000,43.14,44.46,42.93,43.88,250453,0
+ESTA.US,D,20240628,000000,44.39,45.5,44.03,45.44,300529,0
+ESTA.US,D,20240701,000000,45.23,45.8,42.37,43.34,408116,0
+ESTA.US,D,20240702,000000,44.03,44.03,42.53,42.75,245107,0
+ESTA.US,D,20240703,000000,42.8,43.81,42.61,43.73,78696,0
+ESTA.US,D,20240705,000000,43.8,44.76,42.73,43.23,212384,0
+ESTA.US,D,20240708,000000,44,45.47,43.405,44.97,248514,0
+ESTA.US,D,20240709,000000,45,45.0662,44.02,44.29,280375,0
+ESTA.US,D,20240710,000000,44.5,44.88,43.02,43.31,140282,0
+ESTA.US,D,20240711,000000,42.74,46.79,42.74,45.63,411728,0
+ESTA.US,D,20240712,000000,46.13,47,44.59,44.89,251927,0
+ESTA.US,D,20240715,000000,45.27,46.49,44.9,45.52,207894,0
+ESTA.US,D,20240716,000000,45.78,50.79,45.78,48.99,630582,0
+ESTA.US,D,20240717,000000,49.38,52.41,47.52,47.52,702683,0
+ESTA.US,D,20240718,000000,47.77,48.77,45.45,46.44,349110,0
+ESTA.US,D,20240719,000000,46.19,47.2244,44.33,45.47,184090,0
+ESTA.US,D,20240722,000000,45.85,47.68,44.75,47.35,226121,0
+ESTA.US,D,20240723,000000,46.92,48.36,46.88,48.01,186615,0
+ESTA.US,D,20240724,000000,47.84,49,47.26,47.78,260875,0
+ESTA.US,D,20240725,000000,47.56,49.54,47.06,48.14,246390,0
+ESTA.US,D,20240726,000000,50.19,50.38,48.15,48.2,163548,0
+ESTA.US,D,20240729,000000,48.2,48.89,46.755,47.06,217651,0
+ESTA.US,D,20240730,000000,47.24,47.24,44.89,45.39,186408,0
+ESTA.US,D,20240731,000000,45.58,46.28,43.77,44.44,199520,0
+ESTA.US,D,20240801,000000,44.22,44.46,41.15,42.51,246480,0
+ESTA.US,D,20240802,000000,41.21,41.26,37.09,37.59,605074,0
+ESTA.US,D,20240805,000000,34.66,35.91,33.5,34.4,498366,0
+ESTA.US,D,20240806,000000,34.98,36.86,34.01,36.53,754955,0
+ESTA.US,D,20240807,000000,33.69,38.54,33.51,35.56,1041818,0
+ESTA.US,D,20240808,000000,35.92,39.25,35.7,38.99,405219,0
+ESTA.US,D,20240809,000000,39.39,42.44,38.71,41.49,724119,0
+ESTA.US,D,20240812,000000,41.79,43.83,40.89,41.04,238439,0
+ESTA.US,D,20240813,000000,41.68,44.29,41.1,42.39,361143,0
+ESTA.US,D,20240814,000000,42.4,42.875,41.03,41.51,173992,0
+ESTA.US,D,20240815,000000,42.99,43.84,42.47,43.27,163714,0
+ESTA.US,D,20240816,000000,43.07,43.79,42.11,42.22,143730,0
+ESTA.US,D,20240819,000000,42.36,43.85,42.2,43.78,109596,0
+ESTA.US,D,20240820,000000,43.8,44.25,42.39,44.06,184610,0
+ESTA.US,D,20240821,000000,44.29,44.9299,43.35,44.05,143782,0
+ESTA.US,D,20240822,000000,44.4,44.4,42.48,43.33,110412,0
+ESTA.US,D,20240823,000000,43.91,46.04,43.62,45.65,100228,0
+ESTA.US,D,20240826,000000,45.85,46.27,44.85,46.08,121659,0
+ESTA.US,D,20240827,000000,45.75,46.451,45.3701,46.27,97148,0
+ESTA.US,D,20240828,000000,46.1,46.43,45.68,46.19,115122,0
+ESTA.US,D,20240829,000000,46.68,46.86,43.62,44.52,216564,0
+ESTA.US,D,20240830,000000,44.97,45.85,44.56,45.82,151878,0
+ESTA.US,D,20240903,000000,45.04,45.85,41.43,42.2,517520,0
+ESTA.US,D,20240904,000000,41.72,42.98,41.21,41.79,139161,0
+ESTA.US,D,20240905,000000,41.98,42.72,41.2541,42.5,81012,0
+ESTA.US,D,20240906,000000,42.53,42.66,40.955,41.59,94384,0
+ESTA.US,D,20240909,000000,42.07,43.2,41.67,42.29,157175,0
+ESTA.US,D,20240910,000000,42.32,43.26,42.0421,42.79,240832,0
+ESTA.US,D,20240911,000000,42.71,42.71,40.4175,40.99,143480,0
+ESTA.US,D,20240912,000000,41.08,42.34,40.05,42.29,91636,0
+ESTA.US,D,20240913,000000,43.07,44.21,42.44,44.2,151715,0
+ESTA.US,D,20240916,000000,44,44.74,42.75,44.66,204945,0
+ESTA.US,D,20240917,000000,45,46.35,42.6983,43.56,376855,0
+ESTA.US,D,20240918,000000,43.76,45.45,42.22,42.33,167131,0
+ESTA.US,D,20240919,000000,43.77,45.23,41.7,43.96,206369,0
+ESTA.US,D,20240920,000000,43.8,44.3209,42.3,42.45,148288,0
+ESTA.US,D,20240923,000000,42.6,43.06,40.09,40.13,131640,0
+ESTA.US,D,20240924,000000,40.33,40.63,39.49,39.77,146747,0
+ESTA.US,D,20240925,000000,40,40.25,38.97,39.9,253934,0
+ESTA.US,D,20240926,000000,40.73,41.8,40.09,41.195,375941,0
+ESTA.US,D,20240927,000000,49.61,50,45.61,47.04,3293787,0
+ESTA.US,D,20240930,000000,46.11,47.51,43.11,43.27,974251,0
+ESTA.US,D,20241001,000000,43,43.62,37.32,40.56,1982246,0
+ESTA.US,D,20241002,000000,40.96,46.47,39.61,44.66,843821,0
+ESTA.US,D,20241003,000000,44.4,44.7,41.68,41.82,312339,0
+ESTA.US,D,20241004,000000,42.2,45.43,41.77,45.25,523698,0
+ESTA.US,D,20241007,000000,45.54,46.78,44.55,46.23,587955,0
+ESTA.US,D,20241008,000000,46.25,46.79,42.34,42.49,365768,0
+ESTA.US,D,20241009,000000,42.29,42.79,41.125,41.32,348472,0
+ESTA.US,D,20241010,000000,41,41.965,38.6669,38.79,690399,0
+ESTA.US,D,20241011,000000,38.53,40.44,38.53,39.83,414906,0
+ESTA.US,D,20241014,000000,40.42,42.32,39.52,41.28,314767,0
+ESTA.US,D,20241015,000000,41.18,42.85,40.11,42.53,190914,0
+ESTA.US,D,20241016,000000,43.04,44.055,42.63,42.91,234966,0
+ESTA.US,D,20241017,000000,43.11,43.43,42.09,42.29,189994,0
+ESTA.US,D,20241018,000000,42.44,43.2,41.8,41.91,522012,0
+ESTA.US,D,20241021,000000,41.93,42.09,40.92,41.8,192083,0
+ESTA.US,D,20241022,000000,41.79,45.455,41.36,45.16,415708,0
+ESTA.US,D,20241023,000000,45.16,46.23,44.29,44.96,454310,0
+ESTA.US,D,20241024,000000,45.45,45.65,44.14,44.87,279153,0
+ESTA.US,D,20241025,000000,45.12,46.23,44.64,44.64,215803,0
+ESTA.US,D,20241028,000000,45.06,46.87,44.11,44.76,457244,0
+ESTA.US,D,20241029,000000,44.07,46.19,43.75,44.84,117315,0
+ESTA.US,D,20241030,000000,44.43,45.8,44.24,44.97,403652,0
+ESTA.US,D,20241031,000000,44.56,46.64,43.09,43.09,329070,0
+ESTA.US,D,20241101,000000,43.36,46.38,43.36,45.42,326785,0
+ESTA.US,D,20241104,000000,45.54,47.03,44.77,46.76,264891,0
+ESTA.US,D,20241105,000000,46.84,48.75,46.5363,47.9,382938,0
+ESTA.US,D,20241106,000000,50.06,50.065,47.86,48.81,339847,0
+ESTA.US,D,20241107,000000,48.98,50.85,47.07,48.12,594649,0
+ESTA.US,D,20241108,000000,42.65,49.32,42.01,46.25,1476048,0
+ESTA.US,D,20241111,000000,46.15,47.48,44.62,45.29,545423,0
+ESTA.US,D,20241112,000000,45.21,45.21,42.26,42.38,724475,0
+ESTA.US,D,20241113,000000,42.57,43.24,38.735,39.32,651298,0
+ESTA.US,D,20241114,000000,39.17,40.06,37,37.51,751376,0
+ESTA.US,D,20241115,000000,38,38,36.41,37.79,691244,0
+ESTA.US,D,20241118,000000,37.73,38.845,37.31,37.78,604199,0
+ESTA.US,D,20241119,000000,37.21,37.92,36.26,37.52,217842,0
+ESTA.US,D,20241120,000000,37.34,41.99,37.1,41.81,1003905,0
+ESTA.US,D,20241121,000000,41.9,43.54,41.445,42.61,552326,0
+ESTA.US,D,20241122,000000,42.86,43.75,41.97,43.08,276371,0
+ESTA.US,D,20241125,000000,43.84,45.9699,43.53,45.55,644747,0
+ESTA.US,D,20241126,000000,45.4,46.86,44.7085,45.57,349846,0
+ESTA.US,D,20241127,000000,45.95,46.4,44.57,46.07,212682,0
+ESTA.US,D,20241129,000000,46.28,47.19,45.71,45.89,162940,0
+ESTA.US,D,20241202,000000,45.96,47.3,45.05,46,420837,0
+ESTA.US,D,20241203,000000,45.73,46.49,43.73,44.43,187451,0
+ESTA.US,D,20241204,000000,44.47,45.69,43.855,44.17,393435,0
+ESTA.US,D,20241205,000000,44.38,44.39,41.63,41.79,337647,0
+ESTA.US,D,20241206,000000,42.41,44.01,42.11,43.95,252285,0
+ESTA.US,D,20241209,000000,44.38,44.38,42.79,43.27,127013,0
+ESTA.US,D,20241210,000000,43.15,43.87,42.43,43.28,492975,0
+ESTA.US,D,20241211,000000,43.79,47.39,43.375,46.52,549005,0
+ESTA.US,D,20241212,000000,46.53,47.215,44.935,45.71,297235,0
+ESTA.US,D,20241213,000000,45.92,46.77,44.82,46,208530,0
+ESTA.US,D,20241216,000000,45.99,47.48,44.75,45.81,303164,0
+ESTA.US,D,20241217,000000,45.49,45.98,43.16,44.67,440959,0
+ESTA.US,D,20241218,000000,44.5,47.33,42.27,42.46,684998,0
+ESTA.US,D,20241219,000000,42.92,43.47,38.51,38.94,1034149,0
+ESTA.US,D,20241220,000000,38.32,40.44,38,40.01,374375,0
+ESTA.US,D,20241223,000000,39.75,42.25,39.11,42.14,269158,0
+ESTA.US,D,20241224,000000,42.3,44.68,41.5425,44.49,245059,0
+ESTA.US,D,20241226,000000,44.19,46.75,43.37,46.24,307445,0
+ESTA.US,D,20241227,000000,45.95,45.95,44.51,45.94,252212,0
+ESTA.US,D,20241230,000000,45.1,45.6805,43.9801,45.37,190608,0
+ESTA.US,D,20241231,000000,45.97,46.81,45.64,46.07,220895,0
+ESTA.US,D,20250102,000000,46.86,47.16,44.13,45.28,236175,0
+ESTA.US,D,20250103,000000,45.2,46.4,44.905,46.26,264322,0
+ESTA.US,D,20250106,000000,46.82,47.25,45.49,46.65,906471,0
+ESTA.US,D,20250107,000000,47,47.22,45.8,46.82,466729,0
+ESTA.US,D,20250108,000000,46.08,47.707035,45.62,47.28,549388,0
+ESTA.US,D,20250110,000000,46.01,47.46,45.21,45.79,530876,0
+ESTA.US,D,20250113,000000,37.882,38,30.2,33.71,4041518,0
+ESTA.US,D,20250114,000000,34.86,36.67,31.14,33.15,2009526,0
+ESTA.US,D,20250115,000000,34.52,36.605,32.99,34.65,924666,0
+ESTA.US,D,20250116,000000,34.75,36.1,34.14,34.64,533971,0
+ESTA.US,D,20250117,000000,34.96,35.59,34.09,34.56,685568,0
+ESTA.US,D,20250121,000000,35.26,36.37,34.83,35.56,440675,0
+ESTA.US,D,20250122,000000,35.35,36.61,35.31,36.23,312213,0
+ESTA.US,D,20250123,000000,35.88,35.99,33.46,34.02,760262,0
+ESTA.US,D,20250124,000000,33.9,34.525,32.69,32.89,542461,0
+ESTA.US,D,20250127,000000,32.49,34.31,31.77,33.32,340981,0
+ESTA.US,D,20250128,000000,33.25,33.29,32.27,33,465517,0
+ESTA.US,D,20250129,000000,32.76,34.07,32.6,33.83,293181,0
+ESTA.US,D,20250130,000000,34.06,35.61,33.08,33.76,581061,0
+ESTA.US,D,20250131,000000,33.73,34.08,32.05,32.05,454331,0
+ESTA.US,D,20250203,000000,31.13,31.5,29.79,29.94,503278,0
+ESTA.US,D,20250204,000000,30.05,31.13,29.59,30.725,530465,0
+ESTA.US,D,20250205,000000,30.91,31.65,30.5,30.8,256527,0
+ESTA.US,D,20250206,000000,30.97,31.59,30.11,30.27,296993,0
+ESTA.US,D,20250207,000000,30.83,30.83,28.3,28.51,424608,0
+ESTA.US,D,20250210,000000,28.76,30.445,28.16,30.15,323230,0
+ESTA.US,D,20250211,000000,29.71,30.965,29.615,30.26,219761,0
+ESTA.US,D,20250212,000000,29.71,30.24,29.22,30.16,391540,0
+ESTA.US,D,20250213,000000,30.61,33.68,30.43,33.59,756006,0
+ESTA.US,D,20250214,000000,34.18,36.36,33.04,36.08,600596,0
+ESTA.US,D,20250218,000000,37,37,35.29,35.38,563545,0
+ESTA.US,D,20250219,000000,35.33,36.87,35.04,36.09,616145,0
+ESTA.US,D,20250220,000000,35.92,36.15,34.59,35.03,766785,0
+ESTA.US,D,20250221,000000,35.1,35.71,32.37,33.43,559519,0
+ESTA.US,D,20250224,000000,34.02,36.3,33.5,35.21,758752,0
+ESTA.US,D,20250225,000000,35.09,36.57,34.7,35.78,677829,0
+ESTA.US,D,20250226,000000,35.77,37.68,35.08,36.06,667030,0
+ESTA.US,D,20250227,000000,38,43.79,37.67,42.53,1812166,0
+ESTA.US,D,20250228,000000,42.24,43.12,40.46,42.87,653835,0
+ESTA.US,D,20250303,000000,43,44.23,41.51,42.88,837575,0
+ESTA.US,D,20250304,000000,41.73,46.73,41.275,46.2,1222939,0
+ESTA.US,D,20250305,000000,45.51,45.995,42.79,43.6,619023,0
+ESTA.US,D,20250306,000000,42.63,43.285,40.06,42.08,645922,0
+ESTA.US,D,20250307,000000,41.85,42.59,39,41.7,797334,0
+ESTA.US,D,20250310,000000,40.96,41.48,36.4824,36.69,835990,0
+ESTA.US,D,20250311,000000,37.87,38.75,34.89,35.79,481864,0
+ESTA.US,D,20250312,000000,36.5,38.11,36.21,38.05,378919,0
+ESTA.US,D,20250313,000000,37.23,38.06,34.51,34.82,438671,0
+ESTA.US,D,20250314,000000,35.49,37.14,34.97,37.04,435493,0
+ESTA.US,D,20250317,000000,37.22,39.39,35.916199,39.27,358251,0
+ESTA.US,D,20250318,000000,38.91,39.2,37.925,38.79,354499,0
+ESTA.US,D,20250319,000000,38.75,40,38.405,39.83,405160,0
+ESTA.US,D,20250320,000000,39.5,40,38.735,39.46,266244,0
+ESTA.US,D,20250321,000000,38.74,39.865,37.67,39.67,493686,0
+ESTA.US,D,20250324,000000,40,42.04,39.805,41.22,484684,0
+ESTA.US,D,20250325,000000,41.3,41.75,40.525,41.56,253765,0
+ESTA.US,D,20250326,000000,41.37,41.79,39.1,39.92,270774,0
+ESTA.US,D,20250327,000000,39.76,41.3725,39.395,40.64,205025,0
+ESTA.US,D,20250328,000000,40.33,41.655,38.47,40.43,250123,0
+ESTA.US,D,20250331,000000,39.46,41.07,38.48,40.805,358682,0
+ESTA.US,D,20250401,000000,40.25,41.13,39.11,40.11,329623,0
+ESTA.US,D,20250402,000000,39.08,42.44,38.43,41.59,453949,0
+ESTA.US,D,20250403,000000,39.16,39.91,33.83,33.86,1308196,0
+ESTA.US,D,20250404,000000,31.27,34.215,30.85,32.3,1321212,0
+ESTA.US,D,20250407,000000,30.43,34.93,29.78,31.3,1119764,0
+ESTA.US,D,20250408,000000,32.28,33.3899,26.955,27.31,667238,0
+ESTA.US,D,20250409,000000,26.95,34.94,26.555,34.52,1428191,0
+ESTA.US,D,20250410,000000,34.42,34.42,28.8465,30.14,1723255,0
+ESTA.US,D,20250411,000000,30.07,31,28.92,30.34,720554,0
+ESTA.US,D,20250414,000000,31.06,32.17,30.36,31.32,645479,0
+ESTA.US,D,20250415,000000,30.53,32.515,30.53,31.465,643469,0
+ESTA.US,D,20250416,000000,31.42,31.74,29.17,30.18,464796,0
+ESTA.US,D,20250417,000000,30.2,31.91,30.09,31.45,558397,0
+ESTA.US,D,20250421,000000,30.89,30.89,28.76,29.41,376218,0
+ESTA.US,D,20250422,000000,29.91,30.385,28.67,28.78,687642,0
+ESTA.US,D,20250423,000000,30.26,31,29.17,29.78,755394,0
+ESTA.US,D,20250424,000000,30.4,30.5,29.16,29.79,414163,0
+ESTA.US,D,20250425,000000,29.6,30.23,29.32,29.97,375092,0
+ESTA.US,D,20250428,000000,29.97,31.6017,29.26,29.57,318907,0
+ESTA.US,D,20250429,000000,29.61,30.44,28.89,30.26,198184,0
+ESTA.US,D,20250430,000000,29.61,30.815,29.365,30.35,214511,0
+ESTA.US,D,20250501,000000,30.71,31.81,30.495,31.04,363388,0
+ESTA.US,D,20250502,000000,31.15,34,31.04,33.39,572721,0
+ESTA.US,D,20250505,000000,32.78,33.88,32.35,33.52,557056,0
+ESTA.US,D,20250506,000000,32.8,33.555,32.25,33.02,475462,0
+ESTA.US,D,20250507,000000,33.38,34.16,32.75,33.27,715643,0
+ESTA.US,D,20250508,000000,34.75,36.86,34.51,34.8,906087,0
+ESTA.US,D,20250509,000000,35.24,35.9,33.3,33.92,485256,0
+ESTA.US,D,20250512,000000,36,36,34.39,34.58,442318,0
+ESTA.US,D,20250513,000000,35,35.12,34.4,34.96,275198,0
+ESTA.US,D,20250514,000000,36.41,37.185,34.82,36.46,908441,0
+ESTA.US,D,20250515,000000,36.72,37.19,35.7,36.62,346721,0
+ESTA.US,D,20250516,000000,37.16,37.58,36.05,36.16,305203,0
+ESTA.US,D,20250519,000000,35.15,36.95,35.12,36.82,297905,0
+ESTA.US,D,20250520,000000,36.61,37.76,35.91,37.66,383427,0
+ESTA.US,D,20250521,000000,37.58,37.745,35.69,35.875,328173,0
+ESTA.US,D,20250522,000000,35.92,37.18,35.64,36.85,247089,0
+ESTA.US,D,20250523,000000,35.3,37.47,35.3,36.62,306871,0
+ESTA.US,D,20250527,000000,37.3,37.58,36.6439,36.895,256502,0
+ESTA.US,D,20250528,000000,36.82,37.0763,35.82,35.89,245973,0
+ESTA.US,D,20250529,000000,36.46,36.46,34.13,34.68,461601,0
+ESTA.US,D,20250530,000000,34.39,35.0975,33.51,34.42,445317,0
+ESTA.US,D,20250602,000000,34.48,34.87,33.75,33.97,288886,0
+ESTA.US,D,20250603,000000,34.12,36.7571,33.6815,36.7,302323,0
+ESTA.US,D,20250604,000000,37.08,38.23,36.83,37.18,398992,0
+ESTA.US,D,20250605,000000,37.32,39.96,36.93,38.02,524245,0
+ESTA.US,D,20250606,000000,38.79,39.275,37.86,38,237757,0
+ESTA.US,D,20250609,000000,38.36,38.715,37.55,38.49,316038,0
+ESTA.US,D,20250610,000000,38.89,39.765,37.9,38.87,430040,0
+ESTA.US,D,20250611,000000,39.27,39.485,38.52,38.54,253093,0
+ESTA.US,D,20250612,000000,38.29,38.54,36.5,37.12,578947,0
+ESTA.US,D,20250613,000000,36.04,37.69,36.04,37.44,659994,0
+ESTA.US,D,20250616,000000,37.91,38.96,37.15,38.91,310743,0
+ESTA.US,D,20250617,000000,38.65,38.65,36.36,37.41,430234,0
+ESTA.US,D,20250618,000000,37.6,38.43,36.66,38.03,304628,0
+ESTA.US,D,20250620,000000,38.84,38.84,37.225,37.81,223928,0
+ESTA.US,D,20250623,000000,37.44,37.84,35.61,36.58,292333,0
+ESTA.US,D,20250624,000000,36.83,37.03,35.53,35.76,518526,0
+ESTA.US,D,20250625,000000,35.75,38.21,34.3401,37.5,331234,0
+ESTA.US,D,20250626,000000,37.92,41.39,37.39,40.84,649983,0
+ESTA.US,D,20250627,000000,41.25,42.15,40.425,40.93,471030,0
+ESTA.US,D,20250630,000000,41.04,43.45,40.5835,42.71,359813,0
+ESTA.US,D,20250701,000000,42.32,44.42,42.045,43.4,423855,0
+ESTA.US,D,20250702,000000,43.36,44.68,42.7203,44.36,378561,0
+ESTA.US,D,20250703,000000,44.32,44.7046,43.07,43.54,278359,0
+ESTA.US,D,20250707,000000,43.17,47,43.17,46.11,709737,0
+ESTA.US,D,20250708,000000,46.7,47.08,43.78,43.97,483316,0
+ESTA.US,D,20250709,000000,44.08,45.325,44.08,45.06,335842,0
+ESTA.US,D,20250710,000000,45.36,47.11,45.0432,45.97,384078,0
+ESTA.US,D,20250711,000000,45.645,46.345,44.64,44.89,214277,0
+ESTA.US,D,20250714,000000,44.86,46.5,44.74,45.525,269567,0
+ESTA.US,D,20250715,000000,46.07,46.56,43.995,44.42,269881,0
+ESTA.US,D,20250716,000000,45.12,45.12,43.3007,43.66,254149,0
+ESTA.US,D,20250717,000000,43.5,43.91,42.23,42.45,225477,0
+ESTA.US,D,20250718,000000,42.95,43.5,41.52,41.57,264079,0
+ESTA.US,D,20250721,000000,42.1,43.9,42,42.6,256325,0
+ESTA.US,D,20250722,000000,42.47,43.665,41.68,43.47,335582,0
+ESTA.US,D,20250723,000000,43.9,44.41,43.07,43.18,286717,0
+ESTA.US,D,20250724,000000,43.17,44.89,42.96,43.145,308006,0
+ESTA.US,D,20250725,000000,43.56,43.75,42.3,42.41,302751,0
+ESTA.US,D,20250728,000000,42.64,43.89,42.25,42.48,277296,0
+ESTA.US,D,20250729,000000,42.49,44,41.16,41.23,262829,0
+ESTA.US,D,20250730,000000,41.49,43.1,41.4,41.96,298487,0
+ESTA.US,D,20250731,000000,41.46,42.57,40.68,41.955,326112,0
+ESTA.US,D,20250801,000000,40.76,41.945,40.2201,41.34,317281,0
+ESTA.US,D,20250804,000000,41.8,43.935,41.605,42.72,536919,0
+ESTA.US,D,20250805,000000,42.56,44.47,42.47,44.03,267314,0
+ESTA.US,D,20250806,000000,44,44.2,41.17,41.79,423844,0
+ESTA.US,D,20250807,000000,38.22,41.74,35.6201,35.96,1355373,0
+ESTA.US,D,20250808,000000,35.84,36.76,33.89,34.8,807948,0
+ESTA.US,D,20250811,000000,35.2,36.2899,33.56,33.63,951217,0
+ESTA.US,D,20250812,000000,33.85,35.48,33.35,33.62,686115,0
+ESTA.US,D,20250813,000000,33.86,38.38,33.75,38.34,852691,0
+ESTA.US,D,20250814,000000,37.85,38.3,35.7969,37.95,446101,0
+ESTA.US,D,20250815,000000,38.15,38.7599,36.635,38.32,373398,0
+ESTA.US,D,20250818,000000,38.26,38.475,37.36,38.25,221790,0
+ESTA.US,D,20250819,000000,38.34,38.45,36.94,37.7,226066,0
+ESTA.US,D,20250820,000000,38.57,40.27,37.49,39.09,510202,0
+ESTA.US,D,20250821,000000,38.66,40.585,38.405,40,361255,0
+ESTA.US,D,20250822,000000,40.11,43.69,39.78,43.635,389789,0
+ESTA.US,D,20250825,000000,43.37,43.37,40.63,40.66,353846,0
+ESTA.US,D,20250826,000000,40.73,42.095,40.47,41.76,196382,0
+ESTA.US,D,20250827,000000,41.69,42.79,41.46,42.44,261793,0
+ESTA.US,D,20250828,000000,42.44,42.595,40.97,41,295309,0
+ESTA.US,D,20250829,000000,41.19,41.63,40.74,41.27,205800,0
+ESTA.US,D,20250902,000000,40.49,41.57,39.645,40.32,224190,0
+ESTA.US,D,20250903,000000,40.15,40.495,37.8,38.37,301982,0
+ESTA.US,D,20250904,000000,38.3,38.99,38.03,38.67,188309,0
+ESTA.US,D,20250905,000000,39.2,39.975,38.38,39.03,173812,0
+ESTA.US,D,20250908,000000,39.34,39.375,37.91,38.245,239761,0
+ESTA.US,D,20250909,000000,37.87,39.5,37.275,39.21,182125,0
+ESTA.US,D,20250910,000000,39.26,39.35,37.415,37.93,236206,0
+ESTA.US,D,20250911,000000,38.05,38.93,37.69,37.81,163711,0
+ESTA.US,D,20250912,000000,37.5,38.08,36.53,37.465,313935,0
+ESTA.US,D,20250915,000000,37.83,37.99,36.67,36.84,243214,0
+ESTA.US,D,20250916,000000,36.61,40.23,36.61,39.15,371509,0
+ESTA.US,D,20250917,000000,39.07,40.36,38.42,39.1,198103,0
+ESTA.US,D,20250918,000000,39.56,41.275,39.51,40.55,191241,0
+ESTA.US,D,20250919,000000,40.93,41.26,39.12,39.46,158658,0
+ESTA.US,D,20250922,000000,39.67,41.72,39.03,41.61,170870,0
+ESTA.US,D,20250923,000000,41.75,43,41.695,42.59,356813,0
+ESTA.US,D,20250924,000000,42.6,43.015,40.1,41.66,237551,0
+ESTA.US,D,20250925,000000,40.88,41.3001,38.13,39.11,367553,0
+ESTA.US,D,20250926,000000,38.92,39.16,37.37,39.11,517547,0
+ESTA.US,D,20250929,000000,39.53,41.505,38.35,41.37,460682,0
+ESTA.US,D,20250930,000000,41.43,41.47,39.75,40.99,241578,0
+ESTA.US,D,20251001,000000,40.98,41.49,39.56,40.82,252381,0
+ESTA.US,D,20251002,000000,40.87,42.7251,40.34,42.23,207392,0
+ESTA.US,D,20251003,000000,42.29,42.665,40.58,41.43,366757,0
+ESTA.US,D,20251006,000000,41.66,41.82,38.5,39.33,480972,0
+ESTA.US,D,20251007,000000,39.75,40.66,38.85,40.45,187113,0
+ESTA.US,D,20251008,000000,40.47,41.2,39.93,40.12,150820,0
+ESTA.US,D,20251009,000000,40.13,41.52,39.885,40.12,130836,0
+ESTA.US,D,20251010,000000,40.04,40.515,38.38,38.94,247168,0
+ESTA.US,D,20251013,000000,39.26,41.275,38.55,41.16,412246,0
+ESTA.US,D,20251014,000000,40.67,46,40.59,44.4,607912,0
+ESTA.US,D,20251015,000000,44.95,46.86,44.22,44.86,723577,0
+ESTA.US,D,20251016,000000,44.93,46.805,44.255,46.59,493888,0
+ESTA.US,D,20251017,000000,46.24,47.46,45.39,47.265,272380,0
+ESTA.US,D,20251020,000000,48,49.63,47.32,49.315,322730,0
+ESTA.US,D,20251021,000000,49.22,49.96,47,49.33,317786,0
+ESTA.US,D,20251022,000000,48.93,50,47.28,49.85,373273,0
+ESTA.US,D,20251023,000000,50,51.3399,49.44,49.59,447168,0
+ESTA.US,D,20251024,000000,50,51.14,49,49.08,317877,0
+ESTA.US,D,20251027,000000,49.66,51.125,49.15,50.805,348985,0
+ESTA.US,D,20251028,000000,50.9,52.67,50.05,52.43,309830,0
+ESTA.US,D,20251029,000000,52.5,54.06,49.89,52.29,709887,0
+ESTA.US,D,20251030,000000,52.41,53.9,50.6,50.9,331317,0
+ESTA.US,D,20251031,000000,50.77,50.77,47.5,47.95,445740,0
+ESTA.US,D,20251103,000000,47.95,48.89,47,47.8,553684,0
+ESTA.US,D,20251104,000000,47.72,49.86,47.225,49.4,469730,0
+ESTA.US,D,20251105,000000,53.91,62.25,52.25,60.51,2389739,0
+ESTA.US,D,20251106,000000,61.45,65.1,60.55,64.91,1341443,0
+ESTA.US,D,20251107,000000,64.08,65.45,62,65,1049449,0
+ESTA.US,D,20251110,000000,65,69,64.32,67.69,965380,0
+ESTA.US,D,20251111,000000,67.78,68.86,66.35,68.45,425388,0
+ESTA.US,D,20251112,000000,68.45,68.79,62.575,63.19,945855,0
+ESTA.US,D,20251113,000000,63.42,66.04,62.86,64.75,429032,0
+ESTA.US,D,20251114,000000,64.06,64.775,62.12,63.99,631422,0
+ESTA.US,D,20251117,000000,64.34,66.055,64,65.84,629156,0
+ESTA.US,D,20251118,000000,65.6,65.6,61.85,64.57,487272,0
+ESTA.US,D,20251119,000000,65.3,67.46,65.1,66.84,518132,0
+ESTA.US,D,20251120,000000,68,68,65,66.05,387824,0
+ESTA.US,D,20251121,000000,66.24,68.5,64.41,68.03,396122,0
+ESTA.US,D,20251124,000000,67.34,70.95,67,69.14,585553,0
+ESTA.US,D,20251125,000000,69.29,72.335,67.365,69,1014766,0
+ESTA.US,D,20251126,000000,69.11,69.6,67.01,68.01,277643,0
+ESTA.US,D,20251128,000000,68.11,69.38,67.7101,69.29,158255,0
+ESTA.US,D,20251201,000000,68.15,69.69,67.15,67.79,278101,0
+ESTA.US,D,20251202,000000,68.03,68.7647,67.18,67.48,274407,0
+ESTA.US,D,20251203,000000,67.67,68.46,62.77,67.76,216213,0
+ESTA.US,D,20251204,000000,67.76,71.4,67.6701,70.71,291477,0
+ESTA.US,D,20251205,000000,70.5,73.19,70.05,70.73,640922,0
+ESTA.US,D,20251208,000000,71.23,73.435,70.07,71.18,282041,0
+ESTA.US,D,20251209,000000,71.36,73.5,70.19,71.01,425966,0
+ESTA.US,D,20251210,000000,72.88,73.5,71,72.46,438484,0
+ESTA.US,D,20251211,000000,72.98,73.16,71.48,72.72,437032,0
+ESTA.US,D,20251212,000000,72.75,73.81,72.11,72.51,429474,0
+ESTA.US,D,20251215,000000,72.71,73.315,71.64,72.03,320977,0
+ESTA.US,D,20251216,000000,71.55,74.345,71.49,74.15,833423,0
+ESTA.US,D,20251217,000000,74.1,78.24,73.62,74.71,1301824,0
+ESTA.US,D,20251218,000000,75.02,76.005,68.75,69.59,670239,0
+ESTA.US,D,20251219,000000,69.65,74.49,68.7563,74.415,627599,0
+ESTA.US,D,20251222,000000,75.21,77.49,74.78,76.61,304767,0
+ESTA.US,D,20251223,000000,76.34,76.76,74.82,76.13,248875,0
+ESTA.US,D,20251224,000000,75.94,76.53,73.555,75.65,106576,0
+ESTA.US,D,20251226,000000,75.19,76.735,74.75,76.45,200130,0
+ESTA.US,D,20251229,000000,75.81,76.3,72.69,72.92,251752,0
+ESTA.US,D,20251230,000000,73.06,73.68,71.59,72.92,355855,0
+ESTA.US,D,20251231,000000,74.47,75,72.79,72.88,241955,0
+ESTA.US,D,20260102,000000,73.61,73.705,68.66,68.84,484773,0
+ESTA.US,D,20260105,000000,68.66,70.91,63.77,66.43,760751,0
+ESTA.US,D,20260106,000000,66.43,69.98,66.06,69.32,366696,0
+ESTA.US,D,20260107,000000,69.11,71.01,68.29,70.01,376119,0
+ESTA.US,D,20260108,000000,69.36,73.17,69.11,72.92,405293,0
+ESTA.US,D,20260109,000000,73.6,74.84,68.24,68.34,522611,0
+ESTA.US,D,20260112,000000,71.88,71.88,65.5,66.76,616978,0
+ESTA.US,D,20260113,000000,66.42,67.12,65.01,65.13,329578,0
+ESTA.US,D,20260114,000000,64.75,68.98,64.665,66.19,599888,0
+ESTA.US,D,20260115,000000,65.31,66.8,63.47,65.96,407185,0
+ESTA.US,D,20260116,000000,66.1,68.5,65.81,67.51,476800,0
+ESTA.US,D,20260120,000000,66.16,66.16,63.29,64.63,398456,0
+ESTA.US,D,20260121,000000,64.82,68.825,64.69,67.7,554131,0
+ESTA.US,D,20260122,000000,67.73,69.59,67,67.44,225129,0
+ESTA.US,D,20260123,000000,67.4,68.29,65.47,65.92,616259,0
+ESTA.US,D,20260126,000000,65.92,67.35,64.495,65.1,784141,0
+ESTA.US,D,20260127,000000,65.73,65.96,63,64.95,666950,0
+ESTA.US,D,20260128,000000,64.79,68.025,64.67,67.18,586252,0
+ESTA.US,D,20260129,000000,67.9,69.4,65.73,69.18,326508,0
+ESTA.US,D,20260130,000000,69.12,71.87,66.9,68.15,512618,0
+ESTA.US,D,20260202,000000,68.76,73.93,68.76,71.25,624731,0
+ESTA.US,D,20260203,000000,72.96,73.41,70.7947,73.34,369161,0
+ESTA.US,D,20260204,000000,73.34,73.99,68.12,69.13,350382,0
+ESTA.US,D,20260205,000000,68.45,70.27,66.19,66.36,388068,0
+ESTA.US,D,20260206,000000,66.9,69.24,66.07,68.79,284861,0
+ESTA.US,D,20260209,000000,68.87,70.01,67.3,69.51,201353,0
+ESTA.US,D,20260210,000000,69.51,73.91,67.87,72.58,677197,0
+ESTA.US,D,20260211,000000,72.6,73.62,67.98,72.72,567154,0
+ESTA.US,D,20260212,000000,72.9,74.9,71.875,73.54,407503,0
+ESTA.US,D,20260213,000000,73.14,75.7,72.25,74.6,717728,0
+ESTA.US,D,20260217,000000,74.09,76.18,72.32,74.34,608354,0
+ESTA.US,D,20260218,000000,70.78,76.23,70.78,76.23,374429,0
diff --git a/daily/us/nasdaq stocks/1/eurkr.us.txt b/daily/us/nasdaq stocks/1/eurkr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ddfbe4e8062b0bd13cf0ff1f47805a999eb8a609
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eurkr.us.txt	
@@ -0,0 +1,36 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EURKR.US,D,20250903,000000,0.244,0.244,0.244,0.244,341,0
+EURKR.US,D,20250912,000000,0.25,0.25,0.25,0.25,2500,0
+EURKR.US,D,20250918,000000,0.2261,0.2261,0.2102,0.2102,6940,0
+EURKR.US,D,20250919,000000,0.1845,0.1845,0.1845,0.1845,333,0
+EURKR.US,D,20250922,000000,0.2025,0.23095,0.2001,0.224,26501,0
+EURKR.US,D,20250924,000000,0.27,0.3,0.25,0.25,27443,0
+EURKR.US,D,20250925,000000,0.298,0.31,0.28,0.29,7388,0
+EURKR.US,D,20250926,000000,0.3,0.3,0.3,0.3,132,0
+EURKR.US,D,20250930,000000,0.3086,0.36,0.24,0.24,4180,0
+EURKR.US,D,20251002,000000,0.24,0.24,0.22505,0.22505,6653,0
+EURKR.US,D,20251007,000000,0.24,0.24,0.1601,0.2302,1094,0
+EURKR.US,D,20251021,000000,0.2141,0.2141,0.2141,0.2141,1702,0
+EURKR.US,D,20251022,000000,0.3,0.3,0.2798,0.3,24561,0
+EURKR.US,D,20251023,000000,0.28,0.28,0.28,0.28,422,0
+EURKR.US,D,20251028,000000,0.23,0.23,0.23,0.23,289,0
+EURKR.US,D,20251031,000000,0.2611,0.2611,0.23,0.23,500,0
+EURKR.US,D,20251103,000000,0.34,0.5,0.3245,0.5,1269682,0
+EURKR.US,D,20251104,000000,0.49,0.51,0.3601,0.42,198678,0
+EURKR.US,D,20251105,000000,0.435,0.435,0.4038,0.4038,3412,0
+EURKR.US,D,20251107,000000,0.4,0.4,0.4,0.4,35317,0
+EURKR.US,D,20251112,000000,0.4,0.4,0.4,0.4,100,0
+EURKR.US,D,20251117,000000,0.4,0.4,0.4,0.4,1004,0
+EURKR.US,D,20251118,000000,0.4,0.4,0.4,0.4,1000,0
+EURKR.US,D,20251128,000000,0.48,0.48,0.48,0.48,105,0
+EURKR.US,D,20251203,000000,0.5,0.5,0.5,0.5,1003,0
+EURKR.US,D,20251204,000000,0.49999,0.49999,0.49999,0.49999,132,0
+EURKR.US,D,20251208,000000,0.5,0.5,0.5,0.5,345,0
+EURKR.US,D,20251209,000000,0.26,0.26,0.26,0.26,238,0
+EURKR.US,D,20251211,000000,0.36,0.36,0.36,0.36,421,0
+EURKR.US,D,20251218,000000,0.38,0.38,0.34,0.34,541,0
+EURKR.US,D,20251230,000000,0.34,0.38,0.34,0.38,2016,0
+EURKR.US,D,20251231,000000,0.4305,0.4305,0.38,0.38,342,0
+EURKR.US,D,20260112,000000,0.38,0.38,0.38,0.38,2208,0
+EURKR.US,D,20260120,000000,0.4605,0.4605,0.4605,0.4605,328,0
+EURKR.US,D,20260205,000000,0.27,0.27,0.27,0.27,313,0
diff --git a/daily/us/nasdaq stocks/1/evgo.us.txt b/daily/us/nasdaq stocks/1/evgo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32a3053d8c473991082980ca9343d66b0ad8c081
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/evgo.us.txt	
@@ -0,0 +1,1315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVGO.US,D,20201123,000000,9.9,10.4,9.89,9.8989,12336,0
+EVGO.US,D,20201124,000000,10.4,10.4,9.75,9.8,45888,0
+EVGO.US,D,20201125,000000,9.9753,9.99,9.79,9.95,16670,0
+EVGO.US,D,20201127,000000,10,10.43,9.97,10.03,58166,0
+EVGO.US,D,20201130,000000,10.53,10.9,9.88,9.945,178282,0
+EVGO.US,D,20201201,000000,10,10.1,10,10.0894,12966,0
+EVGO.US,D,20201202,000000,10.05,10.16,9.88,10,15082,0
+EVGO.US,D,20201203,000000,10.01,10.02,9.91,9.91,12243,0
+EVGO.US,D,20201204,000000,10.04,10.31,9.99,10.14,142395,0
+EVGO.US,D,20201207,000000,10.36,10.45,9.99,10.31,131700,0
+EVGO.US,D,20201208,000000,10.69,10.69,10.04,10.09,75806,0
+EVGO.US,D,20201209,000000,10.07,10.25,10,10.2,101333,0
+EVGO.US,D,20201210,000000,10.26,10.26,10.04,10.13,68731,0
+EVGO.US,D,20201211,000000,10.23,10.76,10.2,10.49,179861,0
+EVGO.US,D,20201214,000000,10.74,10.74,10.35,10.5,63780,0
+EVGO.US,D,20201215,000000,10.63,10.66,10.19,10.36,73583,0
+EVGO.US,D,20201216,000000,10.4,10.5,10.15,10.49,75756,0
+EVGO.US,D,20201217,000000,10.41,10.8,10.41,10.48,19769,0
+EVGO.US,D,20201218,000000,10.63,10.63,10.35,10.4,50665,0
+EVGO.US,D,20201221,000000,10.59,10.59,10.5,10.53,52035,0
+EVGO.US,D,20201222,000000,10.46,10.845,10.46,10.63,83658,0
+EVGO.US,D,20201223,000000,10.71,11.32,10.665,11.0252,315376,0
+EVGO.US,D,20201224,000000,11,11.38,10.76,10.9287,362262,0
+EVGO.US,D,20201228,000000,11.23,11.24,10.85,10.95,102837,0
+EVGO.US,D,20201229,000000,11.01,11.01,10.48,10.76,181058,0
+EVGO.US,D,20201230,000000,10.75,10.77,10.64,10.74,166733,0
+EVGO.US,D,20201231,000000,10.81,10.88,10.6,10.71,46928,0
+EVGO.US,D,20210104,000000,10.92,10.92,10.53,10.53,109850,0
+EVGO.US,D,20210105,000000,10.6,10.6999,10.5,10.59,49965,0
+EVGO.US,D,20210106,000000,10.6,10.71,10.44,10.55,171812,0
+EVGO.US,D,20210107,000000,10.71,11.07,10.6001,10.98,121069,0
+EVGO.US,D,20210108,000000,11.34,11.34,10.8166,10.83,94514,0
+EVGO.US,D,20210111,000000,11.26,11.5,11,11.5,143129,0
+EVGO.US,D,20210112,000000,11.5,13.49,11.385,11.89,340081,0
+EVGO.US,D,20210113,000000,12.4,13.35,12.105,12.8,535686,0
+EVGO.US,D,20210114,000000,13.11,13.25,12.84,13.1,511991,0
+EVGO.US,D,20210115,000000,13.2,13.28,12.54,12.55,214695,0
+EVGO.US,D,20210119,000000,12.62,15.01,12.47,13.22,1110017,0
+EVGO.US,D,20210120,000000,14.14,14.14,13.48,13.58,625040,0
+EVGO.US,D,20210121,000000,13.65,13.76,13,13.34,327799,0
+EVGO.US,D,20210122,000000,20.75,24,20,22,49810905,0
+EVGO.US,D,20210125,000000,22.49,23.5,19.5,19.67,10862090,0
+EVGO.US,D,20210126,000000,21.49,24.34,20.6701,22.07,11536657,0
+EVGO.US,D,20210127,000000,21.46,23.5,19.8,20.1,6735798,0
+EVGO.US,D,20210128,000000,21.83,21.8899,20.4,20.91,3134586,0
+EVGO.US,D,20210129,000000,21,21.5,20.4,20.9,2015529,0
+EVGO.US,D,20210201,000000,21.85,21.95,20.3801,20.97,1744827,0
+EVGO.US,D,20210202,000000,21.11,21.3788,20.4989,20.6,1799578,0
+EVGO.US,D,20210203,000000,20.65,20.8246,20.2,20.3,1658349,0
+EVGO.US,D,20210204,000000,20.3,20.4199,19.69,19.76,1913448,0
+EVGO.US,D,20210205,000000,20.03,21.5,19.9,21.2,2421022,0
+EVGO.US,D,20210208,000000,21.71,21.79,20.4,20.55,2044923,0
+EVGO.US,D,20210209,000000,20.55,20.7,19.9,20.15,1790583,0
+EVGO.US,D,20210210,000000,20.05,20.15,18.72,19.05,2283975,0
+EVGO.US,D,20210211,000000,20.3,20.5,19.09,19.37,2385717,0
+EVGO.US,D,20210212,000000,19.91,20.6,19.35,20.03,1608134,0
+EVGO.US,D,20210216,000000,20,20.15,19.285,19.5,1239648,0
+EVGO.US,D,20210217,000000,19.32,19.36,18.6,18.9,1432782,0
+EVGO.US,D,20210218,000000,18.49,18.55,17.28,17.79,1546406,0
+EVGO.US,D,20210219,000000,18.1,18.64,18.05,18.1,815311,0
+EVGO.US,D,20210222,000000,18.09,18.4,16.76,16.95,967754,0
+EVGO.US,D,20210223,000000,15.93,15.93,14,14.75,2043733,0
+EVGO.US,D,20210224,000000,15.5,16.68,15.45,16.4,1280719,0
+EVGO.US,D,20210225,000000,16.07,16.52,14.91,15.1,788234,0
+EVGO.US,D,20210226,000000,15,15.49,13.71,15.48,1304153,0
+EVGO.US,D,20210301,000000,16.79,16.8,14.91,15.48,1445438,0
+EVGO.US,D,20210302,000000,15.25,15.4,14.46,14.8,1088563,0
+EVGO.US,D,20210303,000000,14.69,14.7817,13,13.03,1602759,0
+EVGO.US,D,20210304,000000,12.61,13.2,11.5,11.78,2235401,0
+EVGO.US,D,20210305,000000,12.12,13.5,10.56,13.05,2681342,0
+EVGO.US,D,20210308,000000,12.9,14.33,11.86,12.7,1368964,0
+EVGO.US,D,20210309,000000,13.28,13.77,12.75,13.67,760156,0
+EVGO.US,D,20210310,000000,14,14.18,12.86,12.92,869973,0
+EVGO.US,D,20210311,000000,13.29,14.41,13.1,14.36,1332596,0
+EVGO.US,D,20210312,000000,13.5,15,13.4,14.54,825412,0
+EVGO.US,D,20210315,000000,14.75,14.99,13.91,14.82,678221,0
+EVGO.US,D,20210316,000000,14.85,14.9,13.31,13.34,937042,0
+EVGO.US,D,20210317,000000,13.31,13.3899,12.37,12.68,1639740,0
+EVGO.US,D,20210318,000000,12.5,12.56,11.8,11.83,1466726,0
+EVGO.US,D,20210319,000000,12.04,12.22,11.5,11.9,962903,0
+EVGO.US,D,20210322,000000,12.2,12.4,11.96,12.27,1039269,0
+EVGO.US,D,20210323,000000,12.3,12.46,12.06,12.43,1119135,0
+EVGO.US,D,20210324,000000,12.43,12.45,11.1,11.32,1124018,0
+EVGO.US,D,20210325,000000,11,11.6299,11,11.59,854164,0
+EVGO.US,D,20210326,000000,11.88,12.16,11.3025,12.02,851524,0
+EVGO.US,D,20210329,000000,12,12.44,11.83,12.25,729748,0
+EVGO.US,D,20210330,000000,12.01,12.73,11.45,12.4,1025509,0
+EVGO.US,D,20210331,000000,12.8,13.77,12.25,13.7,1821482,0
+EVGO.US,D,20210401,000000,14.45,14.5,12.82,13.65,1633660,0
+EVGO.US,D,20210405,000000,14.1,14.41,13.1,13.1,1230616,0
+EVGO.US,D,20210406,000000,13.16,13.9635,13.1,13.68,670792,0
+EVGO.US,D,20210407,000000,13.81,14.46,13.52,14,1056100,0
+EVGO.US,D,20210408,000000,14.34,14.35,13.675,13.77,438228,0
+EVGO.US,D,20210409,000000,13.6,14.15,13.6,13.73,380321,0
+EVGO.US,D,20210412,000000,13.7,13.74,12.6,12.8,805579,0
+EVGO.US,D,20210413,000000,12.71,12.75,11.84,12.2,970536,0
+EVGO.US,D,20210414,000000,12.2,12.37,11.87,12.08,669520,0
+EVGO.US,D,20210415,000000,12.25,12.3,11.3,11.62,579099,0
+EVGO.US,D,20210416,000000,11.6,11.6043,11.02,11.04,815163,0
+EVGO.US,D,20210419,000000,11.84,11.85,11.15,11.7,1162027,0
+EVGO.US,D,20210420,000000,11.79,12.0633,11.19,11.27,630448,0
+EVGO.US,D,20210421,000000,11.43,12.18,11.34,12.15,577809,0
+EVGO.US,D,20210422,000000,12.77,13.35,12.35,12.69,1083250,0
+EVGO.US,D,20210423,000000,13.16,13.368,13.02,13.2,660121,0
+EVGO.US,D,20210426,000000,13.27,13.6799,13.11,13.19,598805,0
+EVGO.US,D,20210427,000000,13.2,13.5,12.65,12.72,544019,0
+EVGO.US,D,20210428,000000,12.65,14.57,12.54,13.7,1579052,0
+EVGO.US,D,20210429,000000,13.99,14,12.7,13.18,623732,0
+EVGO.US,D,20210430,000000,13.05,13.3133,12.84,13.05,361400,0
+EVGO.US,D,20210503,000000,13.28,13.2899,12.38,12.39,576101,0
+EVGO.US,D,20210504,000000,12.18,12.2533,11.6872,11.99,451194,0
+EVGO.US,D,20210505,000000,12.11,12.23,11.75,11.77,194393,0
+EVGO.US,D,20210506,000000,11.78,11.88,11.1,11.43,445879,0
+EVGO.US,D,20210507,000000,11.64,11.74,11.43,11.65,239065,0
+EVGO.US,D,20210510,000000,11.72,11.72,11.1,11.22,417207,0
+EVGO.US,D,20210511,000000,10.93,11.44,10.7727,11.13,497267,0
+EVGO.US,D,20210512,000000,11.09,11.35,11,11.05,369289,0
+EVGO.US,D,20210513,000000,11.06,11.1,10.55,10.77,543352,0
+EVGO.US,D,20210514,000000,10.95,11.1,10.847,11.05,352345,0
+EVGO.US,D,20210517,000000,11,11.22,10.85,10.98,275970,0
+EVGO.US,D,20210518,000000,10.94,11.13,10.85,10.97,502725,0
+EVGO.US,D,20210519,000000,10.85,11.4099,10.71,11.23,457967,0
+EVGO.US,D,20210520,000000,11.48,11.69,11.43,11.47,264526,0
+EVGO.US,D,20210521,000000,11.68,11.68,11.15,11.21,188391,0
+EVGO.US,D,20210524,000000,11.29,11.38,11.02,11.33,241942,0
+EVGO.US,D,20210525,000000,11.45,11.45,11,11.12,238732,0
+EVGO.US,D,20210526,000000,11.11,11.48,11.07,11.25,374623,0
+EVGO.US,D,20210527,000000,11.48,11.48,11.11,11.14,337767,0
+EVGO.US,D,20210528,000000,11.4,11.4,11.03,11.08,409451,0
+EVGO.US,D,20210601,000000,11.22,11.3229,11.09,11.25,475589,0
+EVGO.US,D,20210602,000000,11.29,12.6,11.1,12.02,1699971,0
+EVGO.US,D,20210603,000000,11.85,13.05,11.85,12.88,906817,0
+EVGO.US,D,20210604,000000,13.46,14.14,13.05,14.02,952694,0
+EVGO.US,D,20210607,000000,13.98,14.49,13.8,14.23,899869,0
+EVGO.US,D,20210608,000000,14.63,14.885,13.56,13.72,768909,0
+EVGO.US,D,20210609,000000,13.98,14.07,12.72,12.79,840315,0
+EVGO.US,D,20210610,000000,13.09,13.85,12.6,13.76,495756,0
+EVGO.US,D,20210611,000000,14,14.11,13.6,13.73,326569,0
+EVGO.US,D,20210614,000000,13.8,14.1393,13.36,13.68,573040,0
+EVGO.US,D,20210615,000000,13.62,13.92,13.41,13.81,542529,0
+EVGO.US,D,20210616,000000,13.545,14.48,13.52,14.46,612197,0
+EVGO.US,D,20210617,000000,14.48,14.48,13.9264,14.11,409435,0
+EVGO.US,D,20210618,000000,14.13,14.3,13.71,14,332269,0
+EVGO.US,D,20210621,000000,14,14.05,13.55,13.69,244791,0
+EVGO.US,D,20210622,000000,13.87,13.98,13.51,13.98,278088,0
+EVGO.US,D,20210623,000000,14.24,15.13,14.15,14.83,962435,0
+EVGO.US,D,20210624,000000,15.42,15.9422,15.02,15.39,1088181,0
+EVGO.US,D,20210625,000000,15.87,16.49,15.62,16.17,944720,0
+EVGO.US,D,20210628,000000,16.45,16.64,15.676,16.5,691083,0
+EVGO.US,D,20210629,000000,16.5,16.55,15.04,15.36,950265,0
+EVGO.US,D,20210630,000000,15.6,15.7399,14.74,15.02,620737,0
+EVGO.US,D,20210701,000000,15.05,15.19,14.243,14.36,700653,0
+EVGO.US,D,20210702,000000,15,16.1,14.5,15.1,4022000,0
+EVGO.US,D,20210706,000000,16.21,16.24,14,14.58,1780451,0
+EVGO.US,D,20210707,000000,14.4,14.6316,13.5,13.73,1406259,0
+EVGO.US,D,20210708,000000,13.04,13.1999,12.43,12.52,1815337,0
+EVGO.US,D,20210709,000000,12.86,12.88,11.87,11.93,2419988,0
+EVGO.US,D,20210712,000000,12.2,12.29,11.73,11.83,985805,0
+EVGO.US,D,20210713,000000,12,12.179,11.31,11.37,1184151,0
+EVGO.US,D,20210714,000000,11.58,11.82,10.55,10.58,2141316,0
+EVGO.US,D,20210715,000000,10.95,13.5,10.4,12.08,10502305,0
+EVGO.US,D,20210716,000000,12.22,12.67,11.58,11.77,1571921,0
+EVGO.US,D,20210719,000000,11.5,11.55,10.76,11.47,1540674,0
+EVGO.US,D,20210720,000000,11.5,12.939,11.4865,12.89,1913767,0
+EVGO.US,D,20210721,000000,12.8,12.98,12.19,12.44,1243516,0
+EVGO.US,D,20210722,000000,12.41,12.7894,12.23,12.38,837646,0
+EVGO.US,D,20210723,000000,12.23,12.65,11.69,11.74,765995,0
+EVGO.US,D,20210726,000000,11.9,12.02,11.42,11.55,739965,0
+EVGO.US,D,20210727,000000,11.85,12.12,11.11,11.26,843367,0
+EVGO.US,D,20210728,000000,11.4,12.45,11.2,12.19,1252030,0
+EVGO.US,D,20210729,000000,12.3,12.45,11.8,11.95,1202189,0
+EVGO.US,D,20210730,000000,11.7,12.3,11.6,11.88,682172,0
+EVGO.US,D,20210802,000000,11.54,11.6,9.95,9.96,10747909,0
+EVGO.US,D,20210803,000000,10.14,10.19,9.02,9.115,7923093,0
+EVGO.US,D,20210804,000000,9.11,9.65,8.77,9.1,4281333,0
+EVGO.US,D,20210805,000000,9.5,10.4,9.45,10.01,7167593,0
+EVGO.US,D,20210806,000000,10.4,10.48,9.91,10.25,3033659,0
+EVGO.US,D,20210809,000000,10.35,10.98,10.16,10.74,4102022,0
+EVGO.US,D,20210810,000000,10.9942,11.2499,10.37,10.71,4542510,0
+EVGO.US,D,20210811,000000,10.93,10.98,10.49,10.71,2587998,0
+EVGO.US,D,20210812,000000,10.6268,11.1899,10.3501,11.01,2860408,0
+EVGO.US,D,20210813,000000,10.9,11,10.09,10.3,3047072,0
+EVGO.US,D,20210816,000000,10.28,10.29,9.54,9.58,3175823,0
+EVGO.US,D,20210817,000000,9.55,9.56,8.61,8.72,5544687,0
+EVGO.US,D,20210818,000000,8.97,8.97,8.6,8.68,2941589,0
+EVGO.US,D,20210819,000000,8.52,8.95,8.5,8.7,2535582,0
+EVGO.US,D,20210820,000000,8.7,8.7252,8.12,8.48,3668816,0
+EVGO.US,D,20210823,000000,8.49,8.89,8.26,8.8,2877949,0
+EVGO.US,D,20210824,000000,8.8,9.24,8.79,9.23,2408010,0
+EVGO.US,D,20210825,000000,9.17,9.4668,9.02,9.02,1570782,0
+EVGO.US,D,20210826,000000,9.1,9.1995,8.85,8.93,1349120,0
+EVGO.US,D,20210827,000000,8.95,9.075,8.73,9.05,2281282,0
+EVGO.US,D,20210830,000000,9.11,9.29,8.85,9.16,1317598,0
+EVGO.US,D,20210831,000000,9.13,9.27,8.94,9.18,1866527,0
+EVGO.US,D,20210901,000000,9.1,9.25,8.87,8.89,1738415,0
+EVGO.US,D,20210902,000000,9.1,9.355,8.91,9.22,2163935,0
+EVGO.US,D,20210903,000000,9.2,9.585,9.01,9.51,2356832,0
+EVGO.US,D,20210907,000000,9.71,9.71,8.74,8.81,4873243,0
+EVGO.US,D,20210908,000000,8.83,8.85,8.35,8.45,2795174,0
+EVGO.US,D,20210909,000000,8.5,8.82,8.36,8.74,1605299,0
+EVGO.US,D,20210910,000000,8.76,8.81,8.41,8.46,1959731,0
+EVGO.US,D,20210913,000000,8.43,8.475,8.06,8.28,2430124,0
+EVGO.US,D,20210914,000000,8.3,8.4,7.9,7.99,3207306,0
+EVGO.US,D,20210915,000000,7.99,8.015,7.7,7.79,2226264,0
+EVGO.US,D,20210916,000000,7.75,7.91,7.51,7.84,2549583,0
+EVGO.US,D,20210917,000000,7.84,7.99,7.56,7.59,7872613,0
+EVGO.US,D,20210920,000000,7.45,7.59,7.17,7.28,2799490,0
+EVGO.US,D,20210921,000000,7.57,8.03,7.502,7.83,4825130,0
+EVGO.US,D,20210922,000000,8.14,8.2153,7.81,8.1,3113805,0
+EVGO.US,D,20210923,000000,8.3,8.77,8.25,8.65,3615205,0
+EVGO.US,D,20210924,000000,8.52,8.93,8.52,8.76,4000069,0
+EVGO.US,D,20210927,000000,8.8,9.18,8.67,9.03,2546546,0
+EVGO.US,D,20210928,000000,8.83,9.25,8.72,8.75,4279261,0
+EVGO.US,D,20210929,000000,8.88,9.135,8.34,8.39,8125943,0
+EVGO.US,D,20210930,000000,8.5,8.5499,7.87,8.15,3325267,0
+EVGO.US,D,20211001,000000,8.15,8.33,7.93,8.28,1870761,0
+EVGO.US,D,20211004,000000,8.2,8.205,7.83,7.95,1678138,0
+EVGO.US,D,20211005,000000,8.05,8.14,7.83,8.08,1603240,0
+EVGO.US,D,20211006,000000,7.93,8.14,7.74,7.85,2180909,0
+EVGO.US,D,20211007,000000,7.94,8.05,7.72,7.74,1757706,0
+EVGO.US,D,20211008,000000,7.8,7.92,7.62,7.65,1380219,0
+EVGO.US,D,20211011,000000,7.7453,8.13,7.71,7.82,1584112,0
+EVGO.US,D,20211012,000000,7.98,8.12,7.86,8.04,1465736,0
+EVGO.US,D,20211013,000000,8.04,8.11,7.835,8.1,1317723,0
+EVGO.US,D,20211014,000000,8.04,8.0788,7.795,7.93,1794437,0
+EVGO.US,D,20211015,000000,7.95,7.98,7.76,7.8,1444544,0
+EVGO.US,D,20211018,000000,7.77,7.92,7.64,7.89,1918980,0
+EVGO.US,D,20211019,000000,7.9064,8.23,7.83,8.13,1555244,0
+EVGO.US,D,20211020,000000,8.1446,8.19,7.899,7.94,1175256,0
+EVGO.US,D,20211021,000000,7.95,8.17,7.85,8.17,1473452,0
+EVGO.US,D,20211022,000000,8.12,8.24,7.73,7.85,1869273,0
+EVGO.US,D,20211025,000000,7.87,8.77,7.81,8.6,4484935,0
+EVGO.US,D,20211026,000000,8.62,8.7186,8.21,8.29,4347400,0
+EVGO.US,D,20211027,000000,8.44,8.8641,8.27,8.34,3442455,0
+EVGO.US,D,20211028,000000,8.35,9.4,8.33,9.25,4554733,0
+EVGO.US,D,20211029,000000,9.35,9.4806,9.01,9.32,2581665,0
+EVGO.US,D,20211101,000000,9.71,10.38,9.58,10.38,3949588,0
+EVGO.US,D,20211102,000000,10.46,10.56,9.84,10.3,3030416,0
+EVGO.US,D,20211103,000000,10.17,10.57,10.02,10.18,2540864,0
+EVGO.US,D,20211104,000000,10.25,10.37,9.83,9.96,2231975,0
+EVGO.US,D,20211105,000000,10.0828,10.3,9.8114,9.98,2014126,0
+EVGO.US,D,20211108,000000,12.105,14.4,11.12,13.43,53956011,0
+EVGO.US,D,20211109,000000,17.625,17.76,14.18,14.8,88768418,0
+EVGO.US,D,20211110,000000,14.16,17.27,14.03,15.41,48908836,0
+EVGO.US,D,20211111,000000,16.28,19.5888,15.6,19.23,62581135,0
+EVGO.US,D,20211112,000000,18.875,19.57,17.53,18.9,22952167,0
+EVGO.US,D,20211115,000000,18,18.11,15.77,16.19,21176558,0
+EVGO.US,D,20211116,000000,15.46,15.94,14.58,15.29,13045982,0
+EVGO.US,D,20211117,000000,14.81,16.7099,14.71,15.7,12612935,0
+EVGO.US,D,20211118,000000,15.33,15.47,14,14.58,8224659,0
+EVGO.US,D,20211119,000000,14.11,15.15,14.11,14.72,4707338,0
+EVGO.US,D,20211122,000000,14.81,14.9299,13.43,13.73,6598718,0
+EVGO.US,D,20211123,000000,13.56,14.65,13.31,13.67,4621504,0
+EVGO.US,D,20211124,000000,13.37,13.8,13.114,13.57,2608792,0
+EVGO.US,D,20211126,000000,12.79,13.76,12.76,13.69,1737519,0
+EVGO.US,D,20211129,000000,13.85,14.09,12.65,12.95,4167444,0
+EVGO.US,D,20211130,000000,12.7076,13.2698,12.15,12.53,3987542,0
+EVGO.US,D,20211201,000000,12.7,13.12,11.72,11.77,4845437,0
+EVGO.US,D,20211202,000000,11.76,12.076,11.3216,11.79,3375372,0
+EVGO.US,D,20211203,000000,11.91,11.91,11.02,11.18,3750330,0
+EVGO.US,D,20211206,000000,11.015,11.48,10.44,11.25,3133463,0
+EVGO.US,D,20211207,000000,12.035,12.49,11.48,11.62,4211941,0
+EVGO.US,D,20211208,000000,11.655,12.23,11.2,12.17,2552711,0
+EVGO.US,D,20211209,000000,13.675,13.76,12.6,12.84,17456042,0
+EVGO.US,D,20211210,000000,13.21,13.21,12.04,12.31,6251194,0
+EVGO.US,D,20211213,000000,12.2736,12.81,11.84,12.06,4447521,0
+EVGO.US,D,20211214,000000,11.7,11.77,10.85,11.06,5003717,0
+EVGO.US,D,20211215,000000,11.08,11.43,10.33,11.16,5282569,0
+EVGO.US,D,20211216,000000,11.43,11.48,10.46,10.57,5091603,0
+EVGO.US,D,20211217,000000,10.33,10.95,9.96,10.53,7555096,0
+EVGO.US,D,20211220,000000,10.09,10.24,9.51,9.98,6221067,0
+EVGO.US,D,20211221,000000,10.22,10.57,10.03,10.3,3457577,0
+EVGO.US,D,20211222,000000,10.3,10.35,9.62,9.98,3971725,0
+EVGO.US,D,20211223,000000,9.905,10.62,9.71,10.47,4367867,0
+EVGO.US,D,20211227,000000,10.55,10.6,9.79,10.05,4301140,0
+EVGO.US,D,20211228,000000,9.95,10,9.6,9.75,3766152,0
+EVGO.US,D,20211229,000000,9.66,9.708,8.86,9.36,4663971,0
+EVGO.US,D,20211230,000000,9.34,10.67,9.3351,10.21,7658294,0
+EVGO.US,D,20211231,000000,10.372,10.77,9.86,9.94,3489054,0
+EVGO.US,D,20220103,000000,10.24,10.8499,10.16,10.62,4536353,0
+EVGO.US,D,20220104,000000,10.7,10.75,9.86,10.15,4425808,0
+EVGO.US,D,20220105,000000,10.05,10.32,9.54,9.56,3808803,0
+EVGO.US,D,20220106,000000,9.62,9.955,8.97,9.58,4630562,0
+EVGO.US,D,20220107,000000,9.75,10.18,9.35,9.52,3360689,0
+EVGO.US,D,20220110,000000,9.3438,9.385,8.75,9.17,4564004,0
+EVGO.US,D,20220111,000000,9.17,9.65,9.08,9.6,2880703,0
+EVGO.US,D,20220112,000000,9.76,9.83,9.25,9.3,2453409,0
+EVGO.US,D,20220113,000000,9.29,9.4335,8.775,8.81,3424576,0
+EVGO.US,D,20220114,000000,8.69,9.035,8.24,8.59,4071659,0
+EVGO.US,D,20220118,000000,8.345,8.53,8.1,8.24,4317341,0
+EVGO.US,D,20220119,000000,8.28,8.47,8.11,8.34,2164710,0
+EVGO.US,D,20220120,000000,8.26,8.7899,8.18,8.2,2245393,0
+EVGO.US,D,20220121,000000,8.03,8.19,7.7,7.99,2961521,0
+EVGO.US,D,20220124,000000,7.455,8.33,7,8.32,4841567,0
+EVGO.US,D,20220125,000000,7.86,8.08,7.69,7.92,2152878,0
+EVGO.US,D,20220126,000000,8.2,8.2,7.45,7.51,3269082,0
+EVGO.US,D,20220127,000000,7.6865,7.84,7.3,7.37,1748679,0
+EVGO.US,D,20220128,000000,7.3,7.6,7.08,7.46,2996399,0
+EVGO.US,D,20220131,000000,7.45,8.25,7.36,8.25,2418375,0
+EVGO.US,D,20220201,000000,8.46,8.87,8.0214,8.51,3191620,0
+EVGO.US,D,20220202,000000,8.6765,8.6765,8.07,8.18,2784845,0
+EVGO.US,D,20220203,000000,8,8.21,7.66,7.67,2032670,0
+EVGO.US,D,20220204,000000,7.82,8.14,7.5,7.9,2066841,0
+EVGO.US,D,20220207,000000,8.0488,8.14,7.79,8.14,1455553,0
+EVGO.US,D,20220208,000000,8.19,9.15,8.18,9.05,3492808,0
+EVGO.US,D,20220209,000000,9.32,9.62,8.98,9.62,3063462,0
+EVGO.US,D,20220210,000000,9.33,10.79,9.3201,9.76,5063271,0
+EVGO.US,D,20220211,000000,10.05,10.38,9.3,9.4,3817828,0
+EVGO.US,D,20220214,000000,9.3,10.14,9.28,9.74,2795985,0
+EVGO.US,D,20220215,000000,10.0391,10.33,9.88,10.32,2756907,0
+EVGO.US,D,20220216,000000,10.19,10.57,10.07,10.44,2381755,0
+EVGO.US,D,20220217,000000,10.3336,10.58,10.03,10.48,2855985,0
+EVGO.US,D,20220218,000000,10.34,10.68,9.97,10,3218116,0
+EVGO.US,D,20220222,000000,9.6,9.82,9,9.09,2753439,0
+EVGO.US,D,20220223,000000,9.32,9.445,9.115,9.14,1554275,0
+EVGO.US,D,20220224,000000,8.54,9.87,8.5,9.84,2746994,0
+EVGO.US,D,20220225,000000,9.82,9.82,9.21,9.62,1640270,0
+EVGO.US,D,20220228,000000,9.6,10.42,9.565,10.37,2264066,0
+EVGO.US,D,20220301,000000,10.33,10.4977,9.99,10.04,1529814,0
+EVGO.US,D,20220302,000000,10.14,10.4,9.99,10.39,1667385,0
+EVGO.US,D,20220303,000000,10.5173,10.74,10.17,10.54,2636149,0
+EVGO.US,D,20220304,000000,10.4301,10.96,10.41,10.6,3133822,0
+EVGO.US,D,20220307,000000,10.54,11.4689,10.01,10.82,4043140,0
+EVGO.US,D,20220308,000000,10.99,12.12,10.85,11.74,4774104,0
+EVGO.US,D,20220309,000000,11.95,12.77,11.86,12.02,4156730,0
+EVGO.US,D,20220310,000000,12.08,12.27,11.82,12.24,2180626,0
+EVGO.US,D,20220311,000000,12.36,12.69,11.8,11.86,2829243,0
+EVGO.US,D,20220314,000000,11.8,11.98,10.67,11.09,3530564,0
+EVGO.US,D,20220315,000000,10.66,11.6,10.58,11.57,1742373,0
+EVGO.US,D,20220316,000000,11.78,12.17,11.57,12.01,3219908,0
+EVGO.US,D,20220317,000000,11.92,12.88,11.91,12.74,3994444,0
+EVGO.US,D,20220318,000000,12.48,13.19,12.3001,12.42,5443103,0
+EVGO.US,D,20220321,000000,12.35,12.48,11.48,11.52,3358898,0
+EVGO.US,D,20220322,000000,11.47,11.61,11.06,11.41,4822614,0
+EVGO.US,D,20220323,000000,11.4,12.09,11.17,11.99,7558205,0
+EVGO.US,D,20220324,000000,12,13.2,11.96,13.07,5575778,0
+EVGO.US,D,20220325,000000,13.07,13.09,12.14,12.19,2669206,0
+EVGO.US,D,20220328,000000,12.3,12.45,11.46,12.03,2771299,0
+EVGO.US,D,20220329,000000,12.28,13.105,12.02,12.97,3434746,0
+EVGO.US,D,20220330,000000,12.78,13.12,12.26,12.31,3256171,0
+EVGO.US,D,20220331,000000,12.38,12.94,12.12,12.86,2426508,0
+EVGO.US,D,20220401,000000,12.99,13.35,12.58,12.75,2759232,0
+EVGO.US,D,20220404,000000,12.96,14.23,12.8,13.75,4762452,0
+EVGO.US,D,20220405,000000,13.85,14.1599,13.31,13.46,2544367,0
+EVGO.US,D,20220406,000000,13.03,13.0889,11.88,12.18,4125886,0
+EVGO.US,D,20220407,000000,12.44,13.0484,12.4,12.79,3623830,0
+EVGO.US,D,20220408,000000,12.81,12.98,12.389,12.48,1726518,0
+EVGO.US,D,20220411,000000,12.16,13.4003,12.03,12.75,2168614,0
+EVGO.US,D,20220412,000000,13.08,13.29,12.23,12.41,2377115,0
+EVGO.US,D,20220413,000000,12.42,13.06,12.2614,13.02,2047627,0
+EVGO.US,D,20220414,000000,13.05,13.35,12.2668,12.38,2439767,0
+EVGO.US,D,20220418,000000,12.27,12.34,10.79,10.97,6183927,0
+EVGO.US,D,20220419,000000,11.06,11.3,10.9,11,2250697,0
+EVGO.US,D,20220420,000000,11.03,11.03,10.45,10.53,2231894,0
+EVGO.US,D,20220421,000000,10.89,10.89,9.8,10,3352080,0
+EVGO.US,D,20220422,000000,9.8,10.27,9.68,9.97,3515857,0
+EVGO.US,D,20220425,000000,9.79,10.47,9.79,10.3,1858109,0
+EVGO.US,D,20220426,000000,10.31,10.32,9.77,9.77,1343739,0
+EVGO.US,D,20220427,000000,9.77,10.06,9.46,9.56,1256692,0
+EVGO.US,D,20220428,000000,9.72,9.7959,8.975,9.6,2679590,0
+EVGO.US,D,20220429,000000,9.47,9.7499,9.06,9.06,1715582,0
+EVGO.US,D,20220502,000000,9.02,9.43,8.81,9.18,2383554,0
+EVGO.US,D,20220503,000000,9.03,9.44,8.935,9.14,2019877,0
+EVGO.US,D,20220504,000000,9,9.45,8.78,9.42,1835794,0
+EVGO.US,D,20220505,000000,9.3,9.51,8.92,9.02,1707237,0
+EVGO.US,D,20220506,000000,9.01,9.04,8.43,8.83,1477542,0
+EVGO.US,D,20220509,000000,8.48,8.5,7.875,7.96,2472030,0
+EVGO.US,D,20220510,000000,8.28,8.55,7.45,7.68,3114589,0
+EVGO.US,D,20220511,000000,7.47,8.0799,6.9,7.17,3226231,0
+EVGO.US,D,20220512,000000,7.31,9.03,7.14,8.58,4516132,0
+EVGO.US,D,20220513,000000,9.079,9.16,8.44,8.78,2737530,0
+EVGO.US,D,20220516,000000,8.8,9.14,8.4,8.57,1968074,0
+EVGO.US,D,20220517,000000,8.97,9.35,8.54,9.35,2199365,0
+EVGO.US,D,20220518,000000,8.95,9.3486,8.76,9,1558383,0
+EVGO.US,D,20220519,000000,8.99,9.54,8.81,9.39,1774418,0
+EVGO.US,D,20220520,000000,9.6,9.63,8.77,9.15,2188378,0
+EVGO.US,D,20220523,000000,9.1,9.24,8.56,9.05,1399066,0
+EVGO.US,D,20220524,000000,8.93,8.9576,8.59,8.69,1209850,0
+EVGO.US,D,20220525,000000,8.69,9.25,8.61,9.16,1684471,0
+EVGO.US,D,20220526,000000,9.17,9.75,9.17,9.47,1464135,0
+EVGO.US,D,20220527,000000,9.67,10.02,9.56,9.78,1633169,0
+EVGO.US,D,20220531,000000,9.8,9.88,9.39,9.58,1782766,0
+EVGO.US,D,20220601,000000,9.6,9.76,9.13,9.18,1345803,0
+EVGO.US,D,20220602,000000,9.1,10.04,9.1,10,2120888,0
+EVGO.US,D,20220603,000000,9.8,9.9351,9.36,9.59,1294509,0
+EVGO.US,D,20220606,000000,9.71,9.95,9.27,9.32,1606153,0
+EVGO.US,D,20220607,000000,9.1,9.2928,8.81,9.26,2093667,0
+EVGO.US,D,20220608,000000,9.41,9.68,9.285,9.51,1731992,0
+EVGO.US,D,20220609,000000,9.41,9.43,8.975,9.02,1912194,0
+EVGO.US,D,20220610,000000,8.86,8.975,8.6076,8.75,1570692,0
+EVGO.US,D,20220613,000000,8.172,8.56,8,8.02,2387325,0
+EVGO.US,D,20220614,000000,8.06,8.3367,7.91,8.13,1563170,0
+EVGO.US,D,20220615,000000,8.2,8.6938,7.96,8.54,1591154,0
+EVGO.US,D,20220616,000000,8.24,8.3,7.87,8.03,1559092,0
+EVGO.US,D,20220617,000000,8.12,8.41,7.95,8.18,3512131,0
+EVGO.US,D,20220621,000000,8.315,8.59,8.19,8.22,1874290,0
+EVGO.US,D,20220622,000000,8.05,8.17,7.73,7.76,2670090,0
+EVGO.US,D,20220623,000000,7.84,8.1788,7.53,8.13,3387838,0
+EVGO.US,D,20220624,000000,8.11,8.15,7.63,7.68,11546349,0
+EVGO.US,D,20220627,000000,7.83,7.94,7.41,7.47,3394800,0
+EVGO.US,D,20220628,000000,7.49,7.81,7.151,7.21,3097543,0
+EVGO.US,D,20220629,000000,7.05,7.09,6.06,6.11,10012684,0
+EVGO.US,D,20220630,000000,6.05,6.095,5.7,6.01,4875279,0
+EVGO.US,D,20220701,000000,5.96,5.98,5.405,5.63,4151386,0
+EVGO.US,D,20220705,000000,5.47,5.74,5.28,5.74,3446914,0
+EVGO.US,D,20220706,000000,5.71,5.95,5.585,5.6,2926596,0
+EVGO.US,D,20220707,000000,5.64,6.41,5.63,6.4,4026830,0
+EVGO.US,D,20220708,000000,6.27,6.71,6.09,6.64,3145434,0
+EVGO.US,D,20220711,000000,6.64,6.75,6.1626,6.18,2457395,0
+EVGO.US,D,20220712,000000,6.23,6.42,6.16,6.31,1796813,0
+EVGO.US,D,20220713,000000,6.15,6.499,6.06,6.37,1301840,0
+EVGO.US,D,20220714,000000,6.52,7.24,6.02,7.11,9809404,0
+EVGO.US,D,20220715,000000,7.22,7.37,6.85,7.25,3960996,0
+EVGO.US,D,20220718,000000,7.38,7.95,7.26,7.7,2722515,0
+EVGO.US,D,20220719,000000,7.75,8.69,7.75,8.48,3454397,0
+EVGO.US,D,20220720,000000,8.43,8.97,8.4,8.79,2983113,0
+EVGO.US,D,20220721,000000,8.845,9.265,8.7327,9.19,3245345,0
+EVGO.US,D,20220722,000000,9.15,9.15,7.97,8.205,3354918,0
+EVGO.US,D,20220725,000000,8.3,8.3,7.75,7.83,1789274,0
+EVGO.US,D,20220726,000000,7.58,7.65,7.16,7.17,1894956,0
+EVGO.US,D,20220727,000000,7.33,7.595,7.21,7.55,1791991,0
+EVGO.US,D,20220728,000000,8.36,8.7137,7.5701,8.53,5360620,0
+EVGO.US,D,20220729,000000,8.53,9.03,8.34,8.97,2891301,0
+EVGO.US,D,20220801,000000,8.79,8.92,8.38,8.4,2669808,0
+EVGO.US,D,20220802,000000,8.21,8.63,8.17,8.43,1655984,0
+EVGO.US,D,20220803,000000,8.5,9.09,8.48,8.91,2186519,0
+EVGO.US,D,20220804,000000,8.92,9.47,8.89,9.43,2267823,0
+EVGO.US,D,20220805,000000,9.55,9.88,9.17,9.35,2622649,0
+EVGO.US,D,20220808,000000,10.02,10.3,9.51,9.72,4776585,0
+EVGO.US,D,20220809,000000,9.4,9.78,8.84,9.26,3637611,0
+EVGO.US,D,20220810,000000,9.71,10.8,9.4608,10.61,4921568,0
+EVGO.US,D,20220811,000000,11.15,11.16,10.07,10.26,4114707,0
+EVGO.US,D,20220812,000000,10.42,12.12,10.25,11.72,6744470,0
+EVGO.US,D,20220815,000000,12.04,12.17,11.26,11.91,4633197,0
+EVGO.US,D,20220816,000000,12.01,12.65,11.5,12.02,4362952,0
+EVGO.US,D,20220817,000000,11.65,11.8291,10.655,10.74,3713757,0
+EVGO.US,D,20220818,000000,10.74,10.91,10.35,10.49,2502864,0
+EVGO.US,D,20220819,000000,10.02,10.25,9.44,9.49,3663495,0
+EVGO.US,D,20220822,000000,9.11,9.3,8.88,9.01,2631883,0
+EVGO.US,D,20220823,000000,9.1,9.45,9.03,9.17,2740653,0
+EVGO.US,D,20220824,000000,9.22,9.99,9.1,9.69,2165460,0
+EVGO.US,D,20220825,000000,9.88,9.99,9.6,9.99,2076921,0
+EVGO.US,D,20220826,000000,10,10.01,9.11,9.21,3024649,0
+EVGO.US,D,20220829,000000,9.03,9.44,8.9,9.27,2213094,0
+EVGO.US,D,20220830,000000,9.44,9.59,9.14,9.43,3394284,0
+EVGO.US,D,20220831,000000,9.56,9.8303,9.36,9.49,3697104,0
+EVGO.US,D,20220901,000000,9.18,9.42,8.88,9.11,2940862,0
+EVGO.US,D,20220902,000000,9.32,9.43,8.7,8.88,1780067,0
+EVGO.US,D,20220906,000000,8.9,9.03,8.7,8.84,1744591,0
+EVGO.US,D,20220907,000000,8.88,9.24,8.8408,9.18,2389280,0
+EVGO.US,D,20220908,000000,8.93,9.32,8.93,9.15,1790290,0
+EVGO.US,D,20220909,000000,9.26,9.56,9.16,9.47,2393719,0
+EVGO.US,D,20220912,000000,9.57,9.72,9.1,9.35,1748805,0
+EVGO.US,D,20220913,000000,9,9.32,8.82,9.1,2093974,0
+EVGO.US,D,20220914,000000,9.05,9.31,8.7,9.29,2084582,0
+EVGO.US,D,20220915,000000,9.3,10.55,9.22,10.14,6864261,0
+EVGO.US,D,20220916,000000,9.85,9.88,8.9,9.05,4402590,0
+EVGO.US,D,20220919,000000,8.96,9.5,8.92,9.19,1959582,0
+EVGO.US,D,20220920,000000,9.07,9.1799,8.6501,8.7,2020771,0
+EVGO.US,D,20220921,000000,8.74,9.25,8.48,8.77,2104435,0
+EVGO.US,D,20220922,000000,8.82,8.8654,8.3,8.36,1827385,0
+EVGO.US,D,20220923,000000,8.06,8.2249,7.945,8.14,1565700,0
+EVGO.US,D,20220926,000000,7.95,8.455,7.95,8.25,1917553,0
+EVGO.US,D,20220927,000000,8.58,8.72,8.17,8.36,1449738,0
+EVGO.US,D,20220928,000000,8.52,8.77,8.39,8.67,1714061,0
+EVGO.US,D,20220929,000000,8.52,8.5692,7.8,7.97,2479120,0
+EVGO.US,D,20220930,000000,7.9,8.195,7.73,7.91,1398277,0
+EVGO.US,D,20221003,000000,8.08,8.24,7.62,8.13,1857327,0
+EVGO.US,D,20221004,000000,8.35,8.715,8.29,8.71,2382241,0
+EVGO.US,D,20221005,000000,8.43,8.48,8.02,8.36,1464746,0
+EVGO.US,D,20221006,000000,8.3,8.82,8.16,8.17,1404242,0
+EVGO.US,D,20221007,000000,8.01,8.129,7.82,7.94,1114855,0
+EVGO.US,D,20221010,000000,8,8,7.52,7.65,1250352,0
+EVGO.US,D,20221011,000000,7.52,7.56,7.01,7.35,2378458,0
+EVGO.US,D,20221012,000000,7.35,7.35,7.05,7.1,1471810,0
+EVGO.US,D,20221013,000000,6.89,7.5341,6.8104,7.43,1596024,0
+EVGO.US,D,20221014,000000,7.5,7.63,7.02,7.04,1179141,0
+EVGO.US,D,20221017,000000,7.28,7.54,7.1901,7.34,1115052,0
+EVGO.US,D,20221018,000000,7.61,7.74,7.33,7.59,1205597,0
+EVGO.US,D,20221019,000000,7.46,7.46,7.17,7.36,1069603,0
+EVGO.US,D,20221020,000000,7.29,7.67,7.27,7.33,847908,0
+EVGO.US,D,20221021,000000,7.28,7.44,7.0873,7.44,1100379,0
+EVGO.US,D,20221024,000000,7.39,7.4,7.02,7.05,1601314,0
+EVGO.US,D,20221025,000000,7,7.62,6.99,7.48,2161092,0
+EVGO.US,D,20221026,000000,7.41,7.835,7.32,7.5,1640001,0
+EVGO.US,D,20221027,000000,7.53,7.68,7.24,7.25,1839258,0
+EVGO.US,D,20221028,000000,7.2,7.56,7.02,7.51,1968421,0
+EVGO.US,D,20221031,000000,7.49,7.6715,7.37,7.41,1346662,0
+EVGO.US,D,20221101,000000,7.66,7.73,7.305,7.35,1284817,0
+EVGO.US,D,20221102,000000,7.31,7.43,6.87,6.87,1948369,0
+EVGO.US,D,20221103,000000,6.87,7.25,6.76,7.12,2898680,0
+EVGO.US,D,20221104,000000,7.25,7.39,6.93,7.21,2036033,0
+EVGO.US,D,20221107,000000,7.18,7.25,6.9,7.06,1577273,0
+EVGO.US,D,20221108,000000,7.12,7.1353,6.68,6.83,1914308,0
+EVGO.US,D,20221109,000000,6.76,6.8282,6.43,6.47,1908042,0
+EVGO.US,D,20221110,000000,7.07,7.2704,6.8,7.21,2922290,0
+EVGO.US,D,20221111,000000,7.265,7.6,7.19,7.47,1947408,0
+EVGO.US,D,20221114,000000,7.38,7.4,7.0425,7.23,1612147,0
+EVGO.US,D,20221115,000000,7.51,7.52,7.15,7.28,1647929,0
+EVGO.US,D,20221116,000000,7.155,7.1589,6.89,6.89,1591344,0
+EVGO.US,D,20221117,000000,6.71,6.82,6.51,6.8,1918251,0
+EVGO.US,D,20221118,000000,7,7.01,6.575,6.59,1456937,0
+EVGO.US,D,20221121,000000,6.45,6.555,6.36,6.44,1325325,0
+EVGO.US,D,20221122,000000,6.44,6.59,6.25,6.29,1300556,0
+EVGO.US,D,20221123,000000,6.3,6.35,6.11,6.32,1832037,0
+EVGO.US,D,20221125,000000,6.25,6.32,6.2,6.22,430043,0
+EVGO.US,D,20221128,000000,6.21,6.2722,6.01,6.02,1416467,0
+EVGO.US,D,20221129,000000,6,6.235,6,6.08,1013266,0
+EVGO.US,D,20221130,000000,6.1,6.42,6.05,6.4,2107029,0
+EVGO.US,D,20221201,000000,6.4,6.47,6.06,6.08,1827617,0
+EVGO.US,D,20221202,000000,6,6.185,5.94,6.09,1434985,0
+EVGO.US,D,20221205,000000,6.05,6.135,5.9,5.95,1661710,0
+EVGO.US,D,20221206,000000,5.93,5.97,5.58,5.86,2565876,0
+EVGO.US,D,20221207,000000,5.79,5.945,5.72,5.74,1163106,0
+EVGO.US,D,20221208,000000,5.73,5.87,5.6014,5.78,1375219,0
+EVGO.US,D,20221209,000000,5.74,5.8,5.56,5.57,1341590,0
+EVGO.US,D,20221212,000000,5.55,5.6,5.41,5.45,1632660,0
+EVGO.US,D,20221213,000000,5.75,6.03,5.37,5.43,2632585,0
+EVGO.US,D,20221214,000000,5.41,5.64,5.32,5.54,2467745,0
+EVGO.US,D,20221215,000000,5.42,5.5342,5.37,5.4,1587649,0
+EVGO.US,D,20221216,000000,5.35,5.36,4.99,5.18,4989050,0
+EVGO.US,D,20221219,000000,5.18,5.18,4.865,4.9,2195843,0
+EVGO.US,D,20221220,000000,4.8,4.86,4.42,4.44,3403719,0
+EVGO.US,D,20221221,000000,4.49,4.53,4.36,4.38,2742202,0
+EVGO.US,D,20221222,000000,4.29,4.34,4.06,4.13,3036253,0
+EVGO.US,D,20221223,000000,4.08,4.14,3.91,4.09,2332644,0
+EVGO.US,D,20221227,000000,4.08,4.1,3.69,3.77,3413141,0
+EVGO.US,D,20221228,000000,3.76,3.805,3.65,3.67,3958282,0
+EVGO.US,D,20221229,000000,3.75,4.105,3.65,4.01,4421095,0
+EVGO.US,D,20221230,000000,3.99,4.63,3.93,4.47,4180533,0
+EVGO.US,D,20230103,000000,4.72,4.76,4.11,4.11,2653773,0
+EVGO.US,D,20230104,000000,4.14,4.199,3.92,3.98,2785017,0
+EVGO.US,D,20230105,000000,4,4.06,3.76,3.79,4372151,0
+EVGO.US,D,20230106,000000,3.83,3.89,3.64,3.89,3583815,0
+EVGO.US,D,20230109,000000,3.92,4.16,3.86,3.87,2989008,0
+EVGO.US,D,20230110,000000,3.9,4.79,3.885,4.75,5583423,0
+EVGO.US,D,20230111,000000,5.08,5.3,4.785,5.24,5282313,0
+EVGO.US,D,20230112,000000,5.38,5.825,5.02,5.75,4439398,0
+EVGO.US,D,20230113,000000,5.625,6.09,5.47,5.86,3495569,0
+EVGO.US,D,20230117,000000,5.86,5.94,5.28,5.61,4649600,0
+EVGO.US,D,20230118,000000,5.75,6.07,5.59,5.77,3545745,0
+EVGO.US,D,20230119,000000,5.56,5.63,5.14,5.18,3206844,0
+EVGO.US,D,20230120,000000,5.28,5.38,5.1,5.32,2366103,0
+EVGO.US,D,20230123,000000,5.31,6.33,5.31,6.24,5352239,0
+EVGO.US,D,20230124,000000,6.09,6.26,5.82,6.13,2663996,0
+EVGO.US,D,20230125,000000,5.91,6.2,5.73,5.97,2433646,0
+EVGO.US,D,20230126,000000,6.11,6.29,5.7,5.95,3280067,0
+EVGO.US,D,20230127,000000,5.95,6.665,5.72,6.27,4961760,0
+EVGO.US,D,20230130,000000,6.18,6.25,5.91,6.22,2186374,0
+EVGO.US,D,20230131,000000,6.18,6.89,6.18,6.89,3172416,0
+EVGO.US,D,20230201,000000,6.84,7.05,6.445,6.93,3658217,0
+EVGO.US,D,20230202,000000,7.215,7.66,6.83,6.91,5631329,0
+EVGO.US,D,20230203,000000,6.65,7.14,6.6,6.7,2615741,0
+EVGO.US,D,20230206,000000,6.61,6.835,6.22,6.23,2739526,0
+EVGO.US,D,20230207,000000,6.18,6.595,6.055,6.53,3241795,0
+EVGO.US,D,20230208,000000,6.5,6.69,6.36,6.52,1858965,0
+EVGO.US,D,20230209,000000,6.65,6.71,6.4,6.52,1635095,0
+EVGO.US,D,20230210,000000,6.4,6.465,6.04,6.32,2169371,0
+EVGO.US,D,20230213,000000,6.28,6.3159,6.13,6.21,1024592,0
+EVGO.US,D,20230214,000000,6.07,6.35,5.88,6.3,1438188,0
+EVGO.US,D,20230215,000000,6.33,6.915,6.32,6.84,2748323,0
+EVGO.US,D,20230216,000000,6.65,6.99,6.4675,6.47,2413225,0
+EVGO.US,D,20230217,000000,6.4,6.5999,6.3088,6.52,1159130,0
+EVGO.US,D,20230221,000000,6.46,6.46,6.06,6.1,1612935,0
+EVGO.US,D,20230222,000000,6.1,6.37,6.1,6.29,1242570,0
+EVGO.US,D,20230223,000000,6.35,6.37,6.11,6.26,996765,0
+EVGO.US,D,20230224,000000,6.04,6.22,5.75,5.83,1765615,0
+EVGO.US,D,20230227,000000,5.89,5.9999,5.8292,5.97,1164047,0
+EVGO.US,D,20230228,000000,5.97,6.24,5.88,5.93,1364636,0
+EVGO.US,D,20230301,000000,6.04,6.225,5.815,5.84,1452405,0
+EVGO.US,D,20230302,000000,5.72,5.98,5.63,5.98,1482478,0
+EVGO.US,D,20230303,000000,5.98,6.38,5.945,6.37,1900181,0
+EVGO.US,D,20230306,000000,6.39,6.58,6.2,6.32,1217408,0
+EVGO.US,D,20230307,000000,6.29,6.5666,6.17,6.29,1132215,0
+EVGO.US,D,20230308,000000,6.37,6.37,6.07,6.18,1008773,0
+EVGO.US,D,20230309,000000,6.13,6.35,5.85,5.87,1468559,0
+EVGO.US,D,20230310,000000,5.82,6.0501,5.68,5.95,1398492,0
+EVGO.US,D,20230313,000000,5.77,5.9923,5.68,5.8,1637049,0
+EVGO.US,D,20230314,000000,5.93,6.11,5.72,5.83,1154136,0
+EVGO.US,D,20230315,000000,5.68,5.745,5.23,5.3,1851828,0
+EVGO.US,D,20230316,000000,5.25,5.675,5.235,5.67,1151659,0
+EVGO.US,D,20230317,000000,5.64,5.73,5.41,5.5,1294962,0
+EVGO.US,D,20230320,000000,5.5,5.62,5.17,5.24,1247643,0
+EVGO.US,D,20230321,000000,5.33,5.68,5.33,5.65,1036677,0
+EVGO.US,D,20230322,000000,5.65,6.08,5.5501,5.71,1789939,0
+EVGO.US,D,20230323,000000,5.77,5.8899,5.56,5.59,1039919,0
+EVGO.US,D,20230324,000000,5.51,5.555,5.31,5.5,846386,0
+EVGO.US,D,20230327,000000,5.69,5.75,5.38,5.67,936757,0
+EVGO.US,D,20230328,000000,5.6,5.68,5.4671,5.57,684038,0
+EVGO.US,D,20230329,000000,5.63,5.77,5.4,5.75,1407172,0
+EVGO.US,D,20230330,000000,6.55,7.48,6.5,7.02,18798694,0
+EVGO.US,D,20230331,000000,7.12,8.1599,6.9714,7.79,8798860,0
+EVGO.US,D,20230403,000000,7.89,7.9,7.07,7.2,3682712,0
+EVGO.US,D,20230404,000000,7.47,7.72,7.145,7.165,2911648,0
+EVGO.US,D,20230405,000000,7.2,7.2,6.44,6.49,2611079,0
+EVGO.US,D,20230406,000000,6.44,6.67,6.199,6.515,1903597,0
+EVGO.US,D,20230410,000000,6.52,6.62,6.42,6.57,1504483,0
+EVGO.US,D,20230411,000000,6.62,6.69,6.42,6.59,1342741,0
+EVGO.US,D,20230412,000000,6.7,6.77,6.24,6.26,1841573,0
+EVGO.US,D,20230413,000000,6.28,6.4013,6.22,6.24,1066933,0
+EVGO.US,D,20230414,000000,6.25,6.365,6.02,6.16,1214000,0
+EVGO.US,D,20230417,000000,6.13,6.38,6.13,6.24,1284060,0
+EVGO.US,D,20230418,000000,6.29,6.3,6.06,6.22,1194593,0
+EVGO.US,D,20230419,000000,6.16,6.425,6.04,6.28,1324776,0
+EVGO.US,D,20230420,000000,6.11,6.335,6.01,6.07,1246958,0
+EVGO.US,D,20230421,000000,6.055,6.27,6,6.21,1101495,0
+EVGO.US,D,20230424,000000,6.25,6.25,6.01,6.06,1046610,0
+EVGO.US,D,20230425,000000,6.02,6.02,5.76,5.77,1243642,0
+EVGO.US,D,20230426,000000,5.81,5.96,5.7239,5.92,1061037,0
+EVGO.US,D,20230427,000000,6,6.116,5.925,6.09,1028055,0
+EVGO.US,D,20230428,000000,6,6.14,5.96,5.99,956357,0
+EVGO.US,D,20230501,000000,5.99,5.995,5.67,5.68,1496923,0
+EVGO.US,D,20230502,000000,5.67,5.69,5.44,5.47,1604381,0
+EVGO.US,D,20230503,000000,5.46,6.03,5.42,5.9,1425342,0
+EVGO.US,D,20230504,000000,5.88,6.045,5.85,5.95,976745,0
+EVGO.US,D,20230505,000000,6.08,6.18,5.99,6.18,1369466,0
+EVGO.US,D,20230508,000000,6.16,6.48,5.99,6.44,1685556,0
+EVGO.US,D,20230509,000000,6.11,6.2,5.82,6.07,2125328,0
+EVGO.US,D,20230510,000000,6.15,6.18,5.915,5.97,1236093,0
+EVGO.US,D,20230511,000000,5.95,6.015,5.81,5.95,725057,0
+EVGO.US,D,20230512,000000,5.92,6.01,5.59,5.72,1542605,0
+EVGO.US,D,20230515,000000,5.74,5.88,5.56,5.8,1001382,0
+EVGO.US,D,20230516,000000,5.75,5.82,5.53,5.73,1448125,0
+EVGO.US,D,20230517,000000,5.15,5.172,4.61,4.66,12975178,0
+EVGO.US,D,20230518,000000,4.26,4.29,4.02,4.16,22492600,0
+EVGO.US,D,20230519,000000,4.04,4.08,3.86,3.96,9929563,0
+EVGO.US,D,20230522,000000,3.945,4.059,3.72,3.92,6542312,0
+EVGO.US,D,20230523,000000,3.9,4.14,3.87,3.89,5509422,0
+EVGO.US,D,20230524,000000,3.89,3.92,3.76,3.88,4247073,0
+EVGO.US,D,20230525,000000,4.02,4.02,3.815,3.86,4618685,0
+EVGO.US,D,20230526,000000,3.83,3.84,3.67,3.7,4971545,0
+EVGO.US,D,20230530,000000,3.82,4.01,3.71,3.99,5439781,0
+EVGO.US,D,20230531,000000,3.9,3.971,3.8,3.96,3181567,0
+EVGO.US,D,20230601,000000,3.96,4.11,3.85,4.01,3118812,0
+EVGO.US,D,20230602,000000,4.06,4.2092,3.95,4.03,3262515,0
+EVGO.US,D,20230605,000000,4.085,4.14,3.94,3.96,2786201,0
+EVGO.US,D,20230606,000000,3.95,4.23,3.89,4.17,5029880,0
+EVGO.US,D,20230607,000000,4.2,4.4,4.19,4.36,3865749,0
+EVGO.US,D,20230608,000000,4.332,4.3999,4.2101,4.35,3027315,0
+EVGO.US,D,20230609,000000,3.93,4.12,3.6,3.84,15731480,0
+EVGO.US,D,20230612,000000,3.78,3.9301,3.655,3.82,6618044,0
+EVGO.US,D,20230613,000000,3.87,4.41,3.85,4.32,9101375,0
+EVGO.US,D,20230614,000000,4.29,4.4,4.02,4.14,3778053,0
+EVGO.US,D,20230615,000000,4.12,4.5171,4.08,4.4,5084641,0
+EVGO.US,D,20230616,000000,4.52,4.63,4.31,4.39,8854027,0
+EVGO.US,D,20230620,000000,4.3,4.53,4.21,4.28,3687898,0
+EVGO.US,D,20230621,000000,4.24,4.25,3.97,4.04,4388428,0
+EVGO.US,D,20230622,000000,3.99,4,3.8,3.85,3433730,0
+EVGO.US,D,20230623,000000,3.8,3.8,3.45,3.68,9453055,0
+EVGO.US,D,20230626,000000,3.785,3.93,3.68,3.93,3708936,0
+EVGO.US,D,20230627,000000,3.94,3.99,3.76,3.86,3603012,0
+EVGO.US,D,20230628,000000,3.86,4,3.815,3.95,2602731,0
+EVGO.US,D,20230629,000000,3.95,4.23,3.93,4.13,4604624,0
+EVGO.US,D,20230630,000000,4.13,4.17,3.975,4,3479761,0
+EVGO.US,D,20230703,000000,4.07,4.38,4.05,4.25,2732397,0
+EVGO.US,D,20230705,000000,4.22,4.28,4.095,4.19,2752753,0
+EVGO.US,D,20230706,000000,4.13,4.18,3.965,4.17,2559608,0
+EVGO.US,D,20230707,000000,4.16,4.44,4.16,4.23,3159970,0
+EVGO.US,D,20230710,000000,4.22,4.485,4.12,4.45,2951622,0
+EVGO.US,D,20230711,000000,4.48,4.52,4.3576,4.41,2209422,0
+EVGO.US,D,20230712,000000,4.54,4.57,4.26,4.29,2543182,0
+EVGO.US,D,20230713,000000,4.3,4.485,4.265,4.34,2432855,0
+EVGO.US,D,20230714,000000,4.3,4.315,4.01,4.03,3696773,0
+EVGO.US,D,20230717,000000,4.03,4.695,4.01,4.37,6855868,0
+EVGO.US,D,20230718,000000,4.41,4.63,4.33,4.46,4342393,0
+EVGO.US,D,20230719,000000,4.515,4.67,4.36,4.39,2723332,0
+EVGO.US,D,20230720,000000,4.31,4.335,4.2,4.23,2272371,0
+EVGO.US,D,20230721,000000,4.28,4.3199,4.15,4.2,1822716,0
+EVGO.US,D,20230724,000000,4.18,4.35,4.14,4.15,1905362,0
+EVGO.US,D,20230725,000000,4.15,4.2,4.01,4.02,2286535,0
+EVGO.US,D,20230726,000000,4.05,4.235,4.01,4.16,3011835,0
+EVGO.US,D,20230727,000000,4.22,4.32,4.032,4.07,2643134,0
+EVGO.US,D,20230728,000000,4.09,4.23,4.055,4.22,2544575,0
+EVGO.US,D,20230731,000000,4.25,4.38,4.21,4.37,3310329,0
+EVGO.US,D,20230801,000000,4.315,4.5499,4.29,4.36,3751800,0
+EVGO.US,D,20230802,000000,4.28,4.31,4.13,4.24,4100175,0
+EVGO.US,D,20230803,000000,4.87,5.95,4.77,5.16,26975247,0
+EVGO.US,D,20230804,000000,5.22,5.71,5.18,5.24,8925620,0
+EVGO.US,D,20230807,000000,5.4,5.43,4.62,4.8,6023073,0
+EVGO.US,D,20230808,000000,4.67,5.015,4.62,4.94,3792811,0
+EVGO.US,D,20230809,000000,4.94,4.9431,4.69,4.75,2614772,0
+EVGO.US,D,20230810,000000,4.81,4.815,4.65,4.73,3017249,0
+EVGO.US,D,20230811,000000,4.63,4.66,4.45,4.49,2927882,0
+EVGO.US,D,20230814,000000,4.44,4.46,4.31,4.4,2378002,0
+EVGO.US,D,20230815,000000,4.32,4.44,4.24,4.27,2335516,0
+EVGO.US,D,20230816,000000,4.27,4.345,4.12,4.15,2396191,0
+EVGO.US,D,20230817,000000,4.16,4.275,4.1,4.18,2459217,0
+EVGO.US,D,20230818,000000,4.13,4.275,4.0806,4.18,2086422,0
+EVGO.US,D,20230821,000000,4.2,4.37,4.14,4.16,2480621,0
+EVGO.US,D,20230822,000000,4.2,4.2708,4,4.1,2446596,0
+EVGO.US,D,20230823,000000,4.06,4.17,3.95,3.97,2690329,0
+EVGO.US,D,20230824,000000,3.97,3.97,3.73,3.76,3357234,0
+EVGO.US,D,20230825,000000,3.78,3.92,3.72,3.86,2430037,0
+EVGO.US,D,20230828,000000,3.88,3.995,3.853,3.98,1669503,0
+EVGO.US,D,20230829,000000,3.98,4.1675,3.87,4.15,2062201,0
+EVGO.US,D,20230830,000000,4.1,4.14,3.97,4.03,1997498,0
+EVGO.US,D,20230831,000000,4.13,4.21,3.97,4.02,2903487,0
+EVGO.US,D,20230901,000000,4.04,4.15,4.02,4.07,1702678,0
+EVGO.US,D,20230905,000000,4.02,4.235,4.01,4.16,2546807,0
+EVGO.US,D,20230906,000000,4.15,4.165,3.83,3.87,4145550,0
+EVGO.US,D,20230907,000000,3.8,3.8,3.47,3.745,4735642,0
+EVGO.US,D,20230908,000000,3.75,3.76,3.61,3.62,2201848,0
+EVGO.US,D,20230911,000000,3.69,3.78,3.57,3.75,2618450,0
+EVGO.US,D,20230912,000000,3.73,3.97,3.7,3.96,2219783,0
+EVGO.US,D,20230913,000000,3.95,4.05,3.84,3.85,2505562,0
+EVGO.US,D,20230914,000000,3.87,4.07,3.87,4.04,2115059,0
+EVGO.US,D,20230915,000000,4.02,4.035,3.88,3.94,5964029,0
+EVGO.US,D,20230918,000000,3.91,3.91,3.705,3.73,2446313,0
+EVGO.US,D,20230919,000000,3.75,3.88,3.7,3.86,2063849,0
+EVGO.US,D,20230920,000000,3.87,3.97,3.7825,3.8,1444641,0
+EVGO.US,D,20230921,000000,3.72,3.745,3.61,3.65,1899295,0
+EVGO.US,D,20230922,000000,3.65,3.735,3.55,3.59,1915167,0
+EVGO.US,D,20230925,000000,3.56,3.6399,3.5,3.52,1736118,0
+EVGO.US,D,20230926,000000,3.52,3.5201,3.32,3.32,2924770,0
+EVGO.US,D,20230927,000000,3.36,3.3801,3.15,3.25,3711714,0
+EVGO.US,D,20230928,000000,3.25,3.4,3.13,3.31,3457255,0
+EVGO.US,D,20230929,000000,3.36,3.515,3.36,3.38,1975784,0
+EVGO.US,D,20231002,000000,3.35,3.4,3.165,3.2,2949821,0
+EVGO.US,D,20231003,000000,3.16,3.2,3.09,3.13,2279416,0
+EVGO.US,D,20231004,000000,3.13,3.17,3,3.15,2284575,0
+EVGO.US,D,20231005,000000,3.12,3.13,2.99,3.06,2179962,0
+EVGO.US,D,20231006,000000,3.03,3.14,2.99,3.13,1652871,0
+EVGO.US,D,20231009,000000,3.04,3.21,2.94,2.94,2625507,0
+EVGO.US,D,20231010,000000,2.95,3.205,2.9,3.18,2860164,0
+EVGO.US,D,20231011,000000,3.25,3.3209,3.03,3.05,1988825,0
+EVGO.US,D,20231012,000000,3.05,3.075,2.86,2.92,2491996,0
+EVGO.US,D,20231013,000000,2.9,2.95,2.82,2.87,2253779,0
+EVGO.US,D,20231016,000000,2.88,2.96,2.86,2.93,1425374,0
+EVGO.US,D,20231017,000000,2.91,3.135,2.87,3.12,2264081,0
+EVGO.US,D,20231018,000000,3.08,3.08,2.8,2.825,2822127,0
+EVGO.US,D,20231019,000000,2.82,2.82,2.72,2.745,2169426,0
+EVGO.US,D,20231020,000000,2.69,2.7,2.47,2.51,4248063,0
+EVGO.US,D,20231023,000000,2.48,2.51,2.2801,2.32,3432569,0
+EVGO.US,D,20231024,000000,2.33,2.52,2.325,2.34,2611184,0
+EVGO.US,D,20231025,000000,2.22,2.28,2.11,2.24,5350113,0
+EVGO.US,D,20231026,000000,2.2,2.31,2.18,2.22,2577235,0
+EVGO.US,D,20231027,000000,2.22,2.24,2.13,2.19,2721012,0
+EVGO.US,D,20231030,000000,2.19,2.25,2.07,2.09,3655068,0
+EVGO.US,D,20231031,000000,2.05,2.085,1.88,2.065,3798284,0
+EVGO.US,D,20231101,000000,2.05,2.125,2.02,2.12,1954891,0
+EVGO.US,D,20231102,000000,2.19,2.38,2.19,2.35,3247745,0
+EVGO.US,D,20231103,000000,2.41,2.54,2.41,2.49,3502364,0
+EVGO.US,D,20231106,000000,2.58,2.58,2.265,2.29,2929160,0
+EVGO.US,D,20231107,000000,2.26,2.34,2.21,2.3,2931074,0
+EVGO.US,D,20231108,000000,2.78,2.91,2.55,2.71,11238182,0
+EVGO.US,D,20231109,000000,2.8,2.99,2.61,2.68,5419416,0
+EVGO.US,D,20231110,000000,2.7,2.785,2.505,2.52,3488184,0
+EVGO.US,D,20231113,000000,2.52,2.85,2.4713,2.76,3866938,0
+EVGO.US,D,20231114,000000,2.91,3.14,2.87,3.13,4577901,0
+EVGO.US,D,20231115,000000,3.2,3.37,3.185,3.31,5140429,0
+EVGO.US,D,20231116,000000,3.3,3.31,2.98,3.01,2848634,0
+EVGO.US,D,20231117,000000,2.94,3.045,2.67,2.95,3295453,0
+EVGO.US,D,20231120,000000,2.9,3.2099,2.8519,3.125,2247118,0
+EVGO.US,D,20231121,000000,3.09,3.095,2.925,2.95,2281657,0
+EVGO.US,D,20231122,000000,2.99,3.065,2.96,3,1228583,0
+EVGO.US,D,20231124,000000,3.01,3.21,3.01,3.18,1494998,0
+EVGO.US,D,20231127,000000,3.15,3.215,2.98,3.03,3232379,0
+EVGO.US,D,20231128,000000,3,3.01,2.82,2.91,2910906,0
+EVGO.US,D,20231129,000000,2.99,3.24,2.99,3.15,2961257,0
+EVGO.US,D,20231130,000000,3.21,3.33,3.11,3.12,4821817,0
+EVGO.US,D,20231201,000000,3.1,3.37,3.04,3.37,2773305,0
+EVGO.US,D,20231204,000000,3.41,3.51,3.31,3.34,2430687,0
+EVGO.US,D,20231205,000000,3.3,3.31,3,3.02,2880230,0
+EVGO.US,D,20231206,000000,3.11,3.242,3.04,3.045,2380092,0
+EVGO.US,D,20231207,000000,3.07,3.13,2.95,3.02,2353872,0
+EVGO.US,D,20231208,000000,3,3.11,2.97,3.04,1908364,0
+EVGO.US,D,20231211,000000,3.04,3.1199,2.99,3.03,1703385,0
+EVGO.US,D,20231212,000000,3.03,3.03,2.9,2.96,1953523,0
+EVGO.US,D,20231213,000000,2.95,3.24,2.88,3.22,3123235,0
+EVGO.US,D,20231214,000000,3.31,3.63,3.31,3.59,5560402,0
+EVGO.US,D,20231215,000000,3.65,3.7353,3.42,3.49,4091150,0
+EVGO.US,D,20231218,000000,3.46,3.7407,3.3999,3.5,2302940,0
+EVGO.US,D,20231219,000000,3.55,3.6599,3.46,3.63,2500776,0
+EVGO.US,D,20231220,000000,3.6,3.76,3.45,3.47,2780203,0
+EVGO.US,D,20231221,000000,3.54,3.66,3.2812,3.42,2857294,0
+EVGO.US,D,20231222,000000,3.44,3.565,3.34,3.52,1765151,0
+EVGO.US,D,20231226,000000,3.55,3.83,3.54,3.68,2723135,0
+EVGO.US,D,20231227,000000,3.74,3.75,3.61,3.71,1859038,0
+EVGO.US,D,20231228,000000,3.71,3.74,3.58,3.62,1747491,0
+EVGO.US,D,20231229,000000,3.6,3.665,3.54,3.58,2711423,0
+EVGO.US,D,20240102,000000,3.51,3.5196,3.29,3.3,2253137,0
+EVGO.US,D,20240103,000000,3.23,3.25,3.06,3.14,2207666,0
+EVGO.US,D,20240104,000000,3.15,3.18,3.07,3.13,1342706,0
+EVGO.US,D,20240105,000000,3.1,3.219,3.03,3.09,1303851,0
+EVGO.US,D,20240108,000000,3.09,3.21,3.0387,3.19,1366748,0
+EVGO.US,D,20240109,000000,3.13,3.14,3.03,3.03,1386577,0
+EVGO.US,D,20240110,000000,3.05,3.08,2.84,2.93,3173215,0
+EVGO.US,D,20240111,000000,2.93,2.93,2.78,2.87,2478059,0
+EVGO.US,D,20240112,000000,2.87,2.9989,2.71,2.71,1989411,0
+EVGO.US,D,20240116,000000,2.7,2.7,2.48,2.55,4290580,0
+EVGO.US,D,20240117,000000,2.52,2.62,2.48,2.56,2671441,0
+EVGO.US,D,20240118,000000,2.62,2.76,2.58,2.64,2316104,0
+EVGO.US,D,20240119,000000,2.67,2.6735,2.48,2.66,2873934,0
+EVGO.US,D,20240122,000000,2.7,2.885,2.66,2.72,4858083,0
+EVGO.US,D,20240123,000000,2.82,2.87,2.67,2.75,3655604,0
+EVGO.US,D,20240124,000000,2.82,2.85,2.51,2.52,2391227,0
+EVGO.US,D,20240125,000000,2.55,2.65,2.53,2.6,1994044,0
+EVGO.US,D,20240126,000000,2.6,2.675,2.51,2.52,1342219,0
+EVGO.US,D,20240129,000000,2.51,2.63,2.4607,2.57,3183915,0
+EVGO.US,D,20240130,000000,2.56,2.56,2.4,2.41,2748716,0
+EVGO.US,D,20240131,000000,2.42,2.46,2.29,2.29,2928303,0
+EVGO.US,D,20240201,000000,2.33,2.38,2.21,2.26,2669338,0
+EVGO.US,D,20240202,000000,2.21,2.21,2.03,2.12,4977144,0
+EVGO.US,D,20240205,000000,2.09,2.1,1.955,1.96,4149467,0
+EVGO.US,D,20240206,000000,1.97,2.17,1.93,2.16,3677670,0
+EVGO.US,D,20240207,000000,2.17,2.2,2.02,2.07,2653042,0
+EVGO.US,D,20240208,000000,2.08,2.22,2.045,2.2,2358671,0
+EVGO.US,D,20240209,000000,2.24,2.34,2.22,2.31,2116960,0
+EVGO.US,D,20240212,000000,2.31,2.62,2.31,2.53,4285911,0
+EVGO.US,D,20240213,000000,2.35,2.38,2.27,2.275,2028601,0
+EVGO.US,D,20240214,000000,2.46,2.65,2.45,2.63,3582908,0
+EVGO.US,D,20240215,000000,2.65,2.69,2.53,2.66,2485497,0
+EVGO.US,D,20240216,000000,2.62,2.655,2.49,2.59,2302721,0
+EVGO.US,D,20240220,000000,2.57,2.585,2.48,2.51,1336725,0
+EVGO.US,D,20240221,000000,2.47,2.5199,2.37,2.41,2093881,0
+EVGO.US,D,20240222,000000,2.46,2.47,2.34,2.37,2188513,0
+EVGO.US,D,20240223,000000,2.36,2.44,2.295,2.39,1660255,0
+EVGO.US,D,20240226,000000,2.38,2.545,2.35,2.54,1833861,0
+EVGO.US,D,20240227,000000,2.57,2.7,2.52,2.68,2005028,0
+EVGO.US,D,20240228,000000,2.62,2.76,2.59,2.73,1753245,0
+EVGO.US,D,20240229,000000,2.8,2.99,2.78,2.96,4877490,0
+EVGO.US,D,20240301,000000,2.95,2.95,2.79,2.86,2333542,0
+EVGO.US,D,20240304,000000,2.91,2.965,2.8,2.86,2691500,0
+EVGO.US,D,20240305,000000,2.8,2.87,2.69,2.78,3736772,0
+EVGO.US,D,20240306,000000,3,3.37,3,3.02,12899804,0
+EVGO.US,D,20240307,000000,3.08,3.15,2.76,2.78,5252990,0
+EVGO.US,D,20240308,000000,2.8,3.12,2.79,2.9,4830534,0
+EVGO.US,D,20240311,000000,2.9,2.95,2.66,2.74,3174452,0
+EVGO.US,D,20240312,000000,2.74,2.75,2.62,2.68,2619285,0
+EVGO.US,D,20240313,000000,2.67,2.816,2.63,2.66,1568682,0
+EVGO.US,D,20240314,000000,2.64,2.65,2.44,2.47,3063621,0
+EVGO.US,D,20240315,000000,2.47,2.52,2.41,2.5,2574654,0
+EVGO.US,D,20240318,000000,2.49,2.5,2.4,2.41,1772551,0
+EVGO.US,D,20240319,000000,2.41,2.455,2.335,2.35,1562584,0
+EVGO.US,D,20240320,000000,2.36,2.5,2.305,2.46,2122946,0
+EVGO.US,D,20240321,000000,2.49,2.56,2.42,2.43,1725949,0
+EVGO.US,D,20240322,000000,2.44,2.44,2.27,2.28,2711058,0
+EVGO.US,D,20240325,000000,2.31,2.48,2.29,2.31,2428834,0
+EVGO.US,D,20240326,000000,2.35,2.36,2.25,2.26,2660884,0
+EVGO.US,D,20240327,000000,2.3,2.47,2.235,2.47,6109535,0
+EVGO.US,D,20240328,000000,2.45,2.62,2.44,2.51,2472636,0
+EVGO.US,D,20240401,000000,2.535,2.55,2.38,2.41,1909884,0
+EVGO.US,D,20240402,000000,2.32,2.3399,2.21,2.21,3130841,0
+EVGO.US,D,20240403,000000,2.21,2.25,2.16,2.21,2143482,0
+EVGO.US,D,20240404,000000,2.24,2.295,2.18,2.19,2652859,0
+EVGO.US,D,20240405,000000,2.17,2.1825,2.11,2.14,1950986,0
+EVGO.US,D,20240408,000000,2.17,2.19,2.09,2.11,2426762,0
+EVGO.US,D,20240409,000000,2.14,2.22,2.105,2.18,2414982,0
+EVGO.US,D,20240410,000000,2.1,2.11,2.04,2.08,2399673,0
+EVGO.US,D,20240411,000000,2.09,2.13,2.04,2.06,2335538,0
+EVGO.US,D,20240412,000000,2.05,2.08,1.95,1.95,2600457,0
+EVGO.US,D,20240415,000000,1.98,1.99,1.88,1.89,2924366,0
+EVGO.US,D,20240416,000000,1.88,1.91,1.82,1.88,1631203,0
+EVGO.US,D,20240417,000000,1.91,1.91,1.8,1.8,2274348,0
+EVGO.US,D,20240418,000000,1.82,1.85,1.76,1.76,2308873,0
+EVGO.US,D,20240419,000000,1.76,1.79,1.7,1.725,2338749,0
+EVGO.US,D,20240422,000000,1.75,1.78,1.66,1.74,3291555,0
+EVGO.US,D,20240423,000000,1.74,1.8451,1.7,1.75,3110816,0
+EVGO.US,D,20240424,000000,1.78,1.83,1.71,1.72,2293451,0
+EVGO.US,D,20240425,000000,1.69,1.72,1.65,1.71,2443859,0
+EVGO.US,D,20240426,000000,1.75,1.83,1.72,1.81,2268261,0
+EVGO.US,D,20240429,000000,1.83,1.87,1.795,1.83,2066228,0
+EVGO.US,D,20240430,000000,1.82,1.835,1.765,1.81,1457051,0
+EVGO.US,D,20240501,000000,1.84,2.01,1.81,1.9,3218163,0
+EVGO.US,D,20240502,000000,1.98,2.02,1.83,1.9,3652948,0
+EVGO.US,D,20240503,000000,1.95,2.01,1.91,1.99,4005075,0
+EVGO.US,D,20240506,000000,2,2.04,1.93,1.99,5700741,0
+EVGO.US,D,20240507,000000,2.08,2.08,1.75,1.79,8757493,0
+EVGO.US,D,20240508,000000,1.79,1.79,1.73,1.75,2744005,0
+EVGO.US,D,20240509,000000,1.85,2,1.78,1.99,5466957,0
+EVGO.US,D,20240510,000000,1.99,2.03,1.8,1.86,4081771,0
+EVGO.US,D,20240513,000000,1.86,2.04,1.86,1.95,3573090,0
+EVGO.US,D,20240514,000000,2.08,2.34,2.08,2.27,9039183,0
+EVGO.US,D,20240515,000000,2.4,2.5,2.26,2.36,5337455,0
+EVGO.US,D,20240516,000000,2.33,2.37,2.24,2.36,4026589,0
+EVGO.US,D,20240517,000000,2.35,2.37,2.26,2.28,2410741,0
+EVGO.US,D,20240520,000000,2.26,2.3,2.03,2.08,4941419,0
+EVGO.US,D,20240521,000000,2.07,2.2,2.03,2.17,2573319,0
+EVGO.US,D,20240522,000000,2.1301,2.32,2.13,2.23,3449044,0
+EVGO.US,D,20240523,000000,2.24,2.24,2.06,2.1,3257014,0
+EVGO.US,D,20240524,000000,2.1,2.16,2.09,2.14,2244708,0
+EVGO.US,D,20240528,000000,2.15,2.19,2.01,2.08,2697086,0
+EVGO.US,D,20240529,000000,2.03,2.08,2.02,2.05,1785772,0
+EVGO.US,D,20240530,000000,2.05,2.11,2.03,2.08,1783629,0
+EVGO.US,D,20240531,000000,2.1,2.1399,1.98,2.03,2762448,0
+EVGO.US,D,20240603,000000,2.05,2.0999,1.92,1.95,3085403,0
+EVGO.US,D,20240604,000000,1.95,1.985,1.92,1.94,1415795,0
+EVGO.US,D,20240605,000000,1.96,2.15,1.94,2.15,3305651,0
+EVGO.US,D,20240606,000000,2.13,2.19,2.08,2.13,1670652,0
+EVGO.US,D,20240607,000000,2.1,2.13,2.02,2.04,1621610,0
+EVGO.US,D,20240610,000000,2.04,2.125,2.01,2.11,1758452,0
+EVGO.US,D,20240611,000000,2.07,2.16,2.03,2.14,1620221,0
+EVGO.US,D,20240612,000000,2.18,2.305,2.11,2.15,3884339,0
+EVGO.US,D,20240613,000000,2.23,2.23,2.03,2.05,2375913,0
+EVGO.US,D,20240614,000000,2.05,2.09,2.02,2.04,2157869,0
+EVGO.US,D,20240617,000000,2.01,2.1,2,2.1,1986519,0
+EVGO.US,D,20240618,000000,2.07,2.12,2.03,2.04,1628163,0
+EVGO.US,D,20240620,000000,2.04,2.05,1.95,1.96,2697900,0
+EVGO.US,D,20240621,000000,1.98,2.04,1.95,2.03,3749540,0
+EVGO.US,D,20240624,000000,2.03,2.31,2.02,2.31,4458583,0
+EVGO.US,D,20240625,000000,2.25,2.47,2.25,2.305,4978553,0
+EVGO.US,D,20240626,000000,2.29,2.45,2.27,2.34,3354702,0
+EVGO.US,D,20240627,000000,2.31,2.58,2.3,2.54,4634911,0
+EVGO.US,D,20240628,000000,2.56,2.58,2.39,2.45,3067358,0
+EVGO.US,D,20240701,000000,2.44,2.525,2.39,2.4,1873355,0
+EVGO.US,D,20240702,000000,2.4,2.53,2.29,2.35,3065185,0
+EVGO.US,D,20240703,000000,2.35,2.55,2.35,2.53,2530705,0
+EVGO.US,D,20240705,000000,2.59,2.8,2.485,2.79,4316802,0
+EVGO.US,D,20240708,000000,2.82,2.91,2.73,2.82,2969002,0
+EVGO.US,D,20240709,000000,2.84,2.88,2.695,2.86,1917442,0
+EVGO.US,D,20240710,000000,2.89,3.32,2.87,3.2,6452843,0
+EVGO.US,D,20240711,000000,3.22,3.4699,3.22,3.37,4775807,0
+EVGO.US,D,20240712,000000,3.48,4.05,3.47,4,11819648,0
+EVGO.US,D,20240715,000000,4.06,4.09,3.69,4.01,5563454,0
+EVGO.US,D,20240716,000000,4,4.17,3.69,4.09,5588613,0
+EVGO.US,D,20240717,000000,3.92,4.14,3.5719,3.72,6486447,0
+EVGO.US,D,20240718,000000,3.74,3.86,3.5506,3.63,2928314,0
+EVGO.US,D,20240719,000000,3.51,3.69,3.39,3.54,3179152,0
+EVGO.US,D,20240722,000000,3.53,3.5996,3.32,3.52,2581169,0
+EVGO.US,D,20240723,000000,3.52,3.795,3.4935,3.7,3230935,0
+EVGO.US,D,20240724,000000,3.6,3.91,3.57,3.75,4523253,0
+EVGO.US,D,20240725,000000,3.77,3.81,3.52,3.62,2353033,0
+EVGO.US,D,20240726,000000,3.72,4.01,3.7,3.89,3652153,0
+EVGO.US,D,20240729,000000,3.93,4,3.68,3.79,2640685,0
+EVGO.US,D,20240730,000000,3.78,3.855,3.63,3.71,1692760,0
+EVGO.US,D,20240731,000000,3.76,4.1,3.71,3.84,3163067,0
+EVGO.US,D,20240801,000000,4.27,4.7,3.53,3.62,12895179,0
+EVGO.US,D,20240802,000000,3.4,4.02,3.35,3.77,6136224,0
+EVGO.US,D,20240805,000000,3.32,4,3.3,3.74,5101046,0
+EVGO.US,D,20240806,000000,3.8,3.815,3.55,3.65,3077090,0
+EVGO.US,D,20240807,000000,3.75,4.02,3.63,3.63,4385813,0
+EVGO.US,D,20240808,000000,3.69,3.865,3.55,3.8,2597659,0
+EVGO.US,D,20240809,000000,3.83,3.83,3.59,3.65,2132709,0
+EVGO.US,D,20240812,000000,3.66,3.7,3.49,3.5,1827456,0
+EVGO.US,D,20240813,000000,3.53,3.76,3.48,3.68,2260664,0
+EVGO.US,D,20240814,000000,3.71,3.74,3.53,3.62,1714713,0
+EVGO.US,D,20240815,000000,3.7,3.82,3.6,3.7,2185734,0
+EVGO.US,D,20240816,000000,3.69,3.95,3.64,3.76,2066113,0
+EVGO.US,D,20240819,000000,3.78,3.85,3.68,3.78,1954737,0
+EVGO.US,D,20240820,000000,3.75,3.7701,3.56,3.66,1651840,0
+EVGO.US,D,20240821,000000,3.66,3.82,3.625,3.8,1828127,0
+EVGO.US,D,20240822,000000,3.82,3.84,3.67,3.74,1572205,0
+EVGO.US,D,20240823,000000,3.79,4.24,3.74,4.21,5628467,0
+EVGO.US,D,20240826,000000,4.25,4.54,4.13,4.36,4098869,0
+EVGO.US,D,20240827,000000,4.36,4.42,4.12,4.34,2844324,0
+EVGO.US,D,20240828,000000,4.32,4.34,4.07,4.14,2451069,0
+EVGO.US,D,20240829,000000,4.16,4.585,4.16,4.49,3256985,0
+EVGO.US,D,20240830,000000,4.5,4.6,4.41,4.53,2530930,0
+EVGO.US,D,20240903,000000,4.46,4.515,4.0401,4.165,2767300,0
+EVGO.US,D,20240904,000000,4.18,4.34,4.01,4.18,1832050,0
+EVGO.US,D,20240905,000000,4.24,4.295,4.13,4.18,1720316,0
+EVGO.US,D,20240906,000000,4.17,4.515,3.9,3.94,3763136,0
+EVGO.US,D,20240909,000000,4,4.01,3.74,3.86,2777426,0
+EVGO.US,D,20240910,000000,3.89,4.09,3.81,4.07,2124465,0
+EVGO.US,D,20240911,000000,4.06,4.3,3.965,4.3,2077541,0
+EVGO.US,D,20240912,000000,4.35,4.585,4.335,4.42,2420812,0
+EVGO.US,D,20240913,000000,4.46,4.56,4.364,4.48,1501889,0
+EVGO.US,D,20240916,000000,4.5,4.525,4.21,4.35,2211249,0
+EVGO.US,D,20240917,000000,4.42,4.74,4.31,4.7,3200399,0
+EVGO.US,D,20240918,000000,4.76,4.8,4.38,4.41,3823428,0
+EVGO.US,D,20240919,000000,4.5,4.54,4.26,4.33,2983223,0
+EVGO.US,D,20240920,000000,4.33,4.355,4.1,4.2,7559133,0
+EVGO.US,D,20240923,000000,4.18,4.2002,4,4.08,2549939,0
+EVGO.US,D,20240924,000000,4.14,4.265,4.065,4.13,2038470,0
+EVGO.US,D,20240925,000000,4.11,4.13,3.97,4.07,2046387,0
+EVGO.US,D,20240926,000000,4.14,4.19,4.0601,4.11,1948203,0
+EVGO.US,D,20240927,000000,4.16,4.39,4.13,4.19,3818742,0
+EVGO.US,D,20240930,000000,4.16,4.3,4.08,4.14,1673976,0
+EVGO.US,D,20241001,000000,4.14,4.165,3.83,3.84,3117850,0
+EVGO.US,D,20241002,000000,3.82,4,3.81,3.93,1703908,0
+EVGO.US,D,20241003,000000,5.07,6.49,4.86,6.32,121865233,0
+EVGO.US,D,20241004,000000,6.13,7.69,6.12,7.2,61923494,0
+EVGO.US,D,20241007,000000,7.09,7.23,6.31,6.93,14205071,0
+EVGO.US,D,20241008,000000,6.87,7.2,6.38,6.67,8953929,0
+EVGO.US,D,20241009,000000,6.74,7.28,6.6801,7.06,11687432,0
+EVGO.US,D,20241010,000000,7.58,7.94,6.61,6.69,21504163,0
+EVGO.US,D,20241011,000000,6.612,7.33,6.45,7.23,8412770,0
+EVGO.US,D,20241014,000000,7.19,7.575,7.082,7.48,5246100,0
+EVGO.US,D,20241015,000000,7.33,7.76,7.285,7.63,4622745,0
+EVGO.US,D,20241016,000000,7.72,8.48,7.57,8.45,7997455,0
+EVGO.US,D,20241017,000000,8.45,8.795,8.31,8.34,6710207,0
+EVGO.US,D,20241018,000000,8.38,8.69,8.125,8.26,5371174,0
+EVGO.US,D,20241021,000000,8.15,8.16,7.69,8.09,5561306,0
+EVGO.US,D,20241022,000000,8.08,8.41,7.77,8.26,4250849,0
+EVGO.US,D,20241023,000000,8.2,8.39,7.94,8.01,5150871,0
+EVGO.US,D,20241024,000000,8.24,8.995,8.17,8.94,5935640,0
+EVGO.US,D,20241025,000000,8.85,9.07,8.66,8.81,3782344,0
+EVGO.US,D,20241028,000000,8.85,8.9,8.42,8.52,3872964,0
+EVGO.US,D,20241029,000000,8.51,8.52,7.91,8.37,4841062,0
+EVGO.US,D,20241030,000000,8.34,8.51,8.17,8.27,3441145,0
+EVGO.US,D,20241031,000000,8.39,8.39,7.815,7.84,3163163,0
+EVGO.US,D,20241101,000000,7.98,8.42,7.86,7.97,3720088,0
+EVGO.US,D,20241104,000000,7.83,8.0903,7.42,7.48,5583782,0
+EVGO.US,D,20241105,000000,7.45,7.7751,7.43,7.51,3508574,0
+EVGO.US,D,20241106,000000,6.47,6.99,6.44,6.67,11091930,0
+EVGO.US,D,20241107,000000,6.69,6.925,5.77,6.13,12927057,0
+EVGO.US,D,20241108,000000,6.18,6.19,5.49,5.54,9373282,0
+EVGO.US,D,20241111,000000,5.56,5.63,5.335,5.4,8836578,0
+EVGO.US,D,20241112,000000,6.36,6.63,4.7501,4.89,25222571,0
+EVGO.US,D,20241113,000000,4.995,5.4812,4.9,5.2,12784456,0
+EVGO.US,D,20241114,000000,5.27,5.33,4.97,5.05,6418443,0
+EVGO.US,D,20241115,000000,5,5.135,4.81,5.06,6419950,0
+EVGO.US,D,20241118,000000,5.07,5.855,5.042,5.37,8261213,0
+EVGO.US,D,20241119,000000,5.4,6,5.353,5.83,8226012,0
+EVGO.US,D,20241120,000000,6.17,6.19,5.65,5.98,7345113,0
+EVGO.US,D,20241121,000000,6,6.45,5.87,6.25,6148087,0
+EVGO.US,D,20241122,000000,6.2,6.43,6.02,6.36,5451602,0
+EVGO.US,D,20241125,000000,6.41,6.83,6.3364,6.58,8527365,0
+EVGO.US,D,20241126,000000,6.49,6.54,6.175,6.49,4975580,0
+EVGO.US,D,20241127,000000,6.69,6.8395,6.34,6.47,3224828,0
+EVGO.US,D,20241129,000000,6.48,6.92,6.39,6.51,4216757,0
+EVGO.US,D,20241202,000000,6.57,6.72,6.28,6.51,4636730,0
+EVGO.US,D,20241203,000000,6.5,6.6,6.31,6.39,3006183,0
+EVGO.US,D,20241204,000000,6.39,6.4301,6.1,6.14,4718809,0
+EVGO.US,D,20241205,000000,6.17,6.7,6.16,6.28,4578086,0
+EVGO.US,D,20241206,000000,6.34,6.46,6.215,6.37,3311488,0
+EVGO.US,D,20241209,000000,6.5,6.92,6.4139,6.61,4018842,0
+EVGO.US,D,20241210,000000,6.56,7.15,6.5,6.58,5193631,0
+EVGO.US,D,20241211,000000,6.64,6.89,6.16,6.47,4436995,0
+EVGO.US,D,20241212,000000,6.41,6.47,6.1701,6.22,5646519,0
+EVGO.US,D,20241213,000000,6.785,6.89,5.94,6.09,12583452,0
+EVGO.US,D,20241216,000000,5.92,6.37,5.72,6.32,6662408,0
+EVGO.US,D,20241217,000000,4.89,4.94,4.35,4.68,46020163,0
+EVGO.US,D,20241218,000000,4.725,4.785,4.39,4.46,11053988,0
+EVGO.US,D,20241219,000000,4.505,4.505,4.235,4.28,7658282,0
+EVGO.US,D,20241220,000000,4.2,4.38,4.11,4.36,8895472,0
+EVGO.US,D,20241223,000000,4.35,4.45,4.23,4.25,4319301,0
+EVGO.US,D,20241224,000000,4.22,4.31,4.18,4.27,2888671,0
+EVGO.US,D,20241226,000000,4.23,4.3898,4.125,4.34,4689346,0
+EVGO.US,D,20241227,000000,4.31,4.3318,4.11,4.2,5661849,0
+EVGO.US,D,20241230,000000,4.1,4.15,3.94,4.1,4599636,0
+EVGO.US,D,20241231,000000,4.13,4.24,3.98,4.05,5208312,0
+EVGO.US,D,20250102,000000,4.14,4.28,4.07,4.19,4785714,0
+EVGO.US,D,20250103,000000,4.2,4.3699,4.2,4.32,4992932,0
+EVGO.US,D,20250106,000000,4.39,4.51,4.27,4.34,5344332,0
+EVGO.US,D,20250107,000000,4.38,4.51,4.265,4.46,4011053,0
+EVGO.US,D,20250108,000000,4.36,4.3753,4.025,4.13,5839100,0
+EVGO.US,D,20250110,000000,4.09,4.13,3.92,4.06,5134055,0
+EVGO.US,D,20250113,000000,3.97,3.97,3.735,3.92,5796652,0
+EVGO.US,D,20250114,000000,3.985,3.9967,3.71,3.74,7567077,0
+EVGO.US,D,20250115,000000,3.87,4,3.79,3.89,4382651,0
+EVGO.US,D,20250116,000000,3.84,3.845,3.58,3.59,6215454,0
+EVGO.US,D,20250117,000000,3.62,3.65,3.38,3.41,6059623,0
+EVGO.US,D,20250121,000000,3.38,3.4,3.18,3.31,7974431,0
+EVGO.US,D,20250122,000000,3.29,3.315,3.08,3.1,6664028,0
+EVGO.US,D,20250123,000000,3.03,3.23,3.01,3.17,5310969,0
+EVGO.US,D,20250124,000000,3.16,3.46,3.14,3.44,7956486,0
+EVGO.US,D,20250127,000000,3.41,3.57,3.3307,3.43,5725849,0
+EVGO.US,D,20250128,000000,3.43,3.49,3.32,3.46,4303029,0
+EVGO.US,D,20250129,000000,3.4499,3.5,3.31,3.38,4855819,0
+EVGO.US,D,20250130,000000,3.475,3.55,3.445,3.46,3549157,0
+EVGO.US,D,20250131,000000,3.51,3.58,3.445,3.47,3699874,0
+EVGO.US,D,20250203,000000,3.22,3.49,3.18,3.45,4661495,0
+EVGO.US,D,20250204,000000,3.46,3.59,3.42,3.46,2388671,0
+EVGO.US,D,20250205,000000,3.49,3.54,3.34,3.36,2939374,0
+EVGO.US,D,20250206,000000,3.375,3.465,3.33,3.34,1966820,0
+EVGO.US,D,20250207,000000,3.33,3.345,3.01,3.09,5749688,0
+EVGO.US,D,20250210,000000,3.1,3.12,2.9015,2.92,4598551,0
+EVGO.US,D,20250211,000000,2.89,2.89,2.67,2.74,6910016,0
+EVGO.US,D,20250212,000000,2.735,2.93,2.67,2.85,3678159,0
+EVGO.US,D,20250213,000000,2.84,2.965,2.77,2.95,3021286,0
+EVGO.US,D,20250214,000000,2.965,3.05,2.94,3.03,2716858,0
+EVGO.US,D,20250218,000000,3.03,3.06,2.95,3.02,3633365,0
+EVGO.US,D,20250219,000000,3.01,3.2,2.99,3.13,3377877,0
+EVGO.US,D,20250220,000000,3.13,3.1377,2.96,3.05,2110767,0
+EVGO.US,D,20250221,000000,3.07,3.09,2.83,2.91,3751520,0
+EVGO.US,D,20250224,000000,2.94,2.94,2.65,2.67,4247410,0
+EVGO.US,D,20250225,000000,2.66,2.74,2.61,2.69,2968561,0
+EVGO.US,D,20250226,000000,2.72,2.85,2.6804,2.73,3262435,0
+EVGO.US,D,20250227,000000,2.75,2.82,2.65,2.66,3039426,0
+EVGO.US,D,20250228,000000,2.655,2.73,2.56,2.65,2778506,0
+EVGO.US,D,20250303,000000,2.695,2.735,2.44,2.44,5384873,0
+EVGO.US,D,20250304,000000,2.4,2.54,2.195,2.48,8156796,0
+EVGO.US,D,20250305,000000,2.45,2.585,2.38,2.56,3562145,0
+EVGO.US,D,20250306,000000,2.49,2.57,2.44,2.51,3345894,0
+EVGO.US,D,20250307,000000,2.51,2.67,2.49,2.58,3602188,0
+EVGO.US,D,20250310,000000,2.52,2.56,2.4,2.44,5493732,0
+EVGO.US,D,20250311,000000,2.4,2.53,2.32,2.51,4090431,0
+EVGO.US,D,20250312,000000,2.52,2.55,2.4,2.4,3857834,0
+EVGO.US,D,20250313,000000,2.41,2.46,2.33,2.37,3153068,0
+EVGO.US,D,20250314,000000,2.375,2.445,2.35,2.4,2859573,0
+EVGO.US,D,20250317,000000,2.43,2.615,2.425,2.58,3504202,0
+EVGO.US,D,20250318,000000,2.55,2.65,2.47,2.56,2713886,0
+EVGO.US,D,20250319,000000,2.56,2.75,2.56,2.67,2757229,0
+EVGO.US,D,20250320,000000,2.67,2.8156,2.665,2.75,4083089,0
+EVGO.US,D,20250321,000000,2.68,2.79,2.62,2.76,11015176,0
+EVGO.US,D,20250324,000000,2.83,3.055,2.8,2.82,4377469,0
+EVGO.US,D,20250325,000000,2.82,2.88,2.7618,2.85,3313194,0
+EVGO.US,D,20250326,000000,2.87,2.94,2.71,2.79,2849387,0
+EVGO.US,D,20250327,000000,2.81,2.99,2.73,2.9,3900393,0
+EVGO.US,D,20250328,000000,2.87,2.925,2.77,2.82,3592433,0
+EVGO.US,D,20250331,000000,2.73,2.76,2.61,2.66,3125145,0
+EVGO.US,D,20250401,000000,2.67,2.76,2.6,2.71,2339831,0
+EVGO.US,D,20250402,000000,2.65,2.75,2.61,2.65,2832629,0
+EVGO.US,D,20250403,000000,2.4799,2.6,2.4,2.55,5560739,0
+EVGO.US,D,20250404,000000,2.42,2.57,2.295,2.57,4837236,0
+EVGO.US,D,20250407,000000,2.43,2.79,2.365,2.57,6392184,0
+EVGO.US,D,20250408,000000,2.66,2.72,2.38,2.41,5315879,0
+EVGO.US,D,20250409,000000,2.38,2.665,2.3,2.59,5178893,0
+EVGO.US,D,20250410,000000,2.51,2.6,2.4349,2.53,3338683,0
+EVGO.US,D,20250411,000000,2.53,2.72,2.48,2.71,2616277,0
+EVGO.US,D,20250414,000000,2.74,2.845,2.685,2.71,3187997,0
+EVGO.US,D,20250415,000000,2.68,2.72,2.52,2.55,3068068,0
+EVGO.US,D,20250416,000000,2.54,2.6,2.46,2.53,2376454,0
+EVGO.US,D,20250417,000000,2.53,2.585,2.48,2.53,1767824,0
+EVGO.US,D,20250421,000000,2.53,2.57,2.39,2.47,1964071,0
+EVGO.US,D,20250422,000000,2.49,2.61,2.475,2.56,1914266,0
+EVGO.US,D,20250423,000000,2.61,2.7,2.52,2.54,3330372,0
+EVGO.US,D,20250424,000000,2.59,2.64,2.55,2.6,1849253,0
+EVGO.US,D,20250425,000000,2.56,2.755,2.5448,2.73,2653888,0
+EVGO.US,D,20250428,000000,2.76,2.83,2.72,2.82,2124572,0
+EVGO.US,D,20250429,000000,2.8199,2.85,2.76,2.83,1452231,0
+EVGO.US,D,20250430,000000,2.74,2.795,2.72,2.76,1743489,0
+EVGO.US,D,20250501,000000,2.82,2.86,2.77,2.81,2313595,0
+EVGO.US,D,20250502,000000,2.89,2.96,2.835,2.85,2281831,0
+EVGO.US,D,20250505,000000,2.8,2.8749,2.66,2.77,2886561,0
+EVGO.US,D,20250506,000000,3.1,3.93,3.08,3.67,21459772,0
+EVGO.US,D,20250507,000000,3.726,4.165,3.64,3.67,9908624,0
+EVGO.US,D,20250508,000000,3.71,3.96,3.66,3.83,6057301,0
+EVGO.US,D,20250509,000000,3.845,3.87,3.61,3.66,5724727,0
+EVGO.US,D,20250512,000000,3.83,3.94,3.71,3.74,4705714,0
+EVGO.US,D,20250513,000000,3.8,3.9,3.62,3.64,4301128,0
+EVGO.US,D,20250514,000000,3.64,4.12,3.6001,4.05,10265948,0
+EVGO.US,D,20250515,000000,4.03,4.05,3.85,3.97,5054690,0
+EVGO.US,D,20250516,000000,3.99,4.15,3.845,3.85,4975341,0
+EVGO.US,D,20250519,000000,3.74,3.815,3.62,3.72,3098449,0
+EVGO.US,D,20250520,000000,3.71,3.75,3.58,3.72,3609762,0
+EVGO.US,D,20250521,000000,3.67,3.68,3.41,3.45,4906785,0
+EVGO.US,D,20250522,000000,3.4,3.7293,3.33,3.69,4866421,0
+EVGO.US,D,20250523,000000,3.65,3.94,3.62,3.84,4957078,0
+EVGO.US,D,20250527,000000,3.88,4.05,3.8,3.96,5072761,0
+EVGO.US,D,20250528,000000,3.99,4.15,3.94,3.99,6659240,0
+EVGO.US,D,20250529,000000,4.03,4.5,3.85,3.93,6481271,0
+EVGO.US,D,20250530,000000,3.89,4.025,3.725,3.95,6738729,0
+EVGO.US,D,20250602,000000,3.93,3.96,3.7001,3.78,4161754,0
+EVGO.US,D,20250603,000000,3.72,3.925,3.68,3.86,4110830,0
+EVGO.US,D,20250604,000000,3.88,3.95,3.84,3.89,2346139,0
+EVGO.US,D,20250605,000000,3.9,3.915,3.76,3.8,3143733,0
+EVGO.US,D,20250606,000000,3.84,4.12,3.83,4,3607559,0
+EVGO.US,D,20250609,000000,4.04,4.265,4.03,4.19,4950845,0
+EVGO.US,D,20250610,000000,4.24,4.35,4.14,4.16,3636891,0
+EVGO.US,D,20250611,000000,4.17,4.29,4.14,4.28,4128621,0
+EVGO.US,D,20250612,000000,4.27,4.48,4.23,4.36,3687495,0
+EVGO.US,D,20250613,000000,4.28,4.445,4.26,4.29,2936267,0
+EVGO.US,D,20250616,000000,4.35,4.685,4.285,4.59,5231202,0
+EVGO.US,D,20250617,000000,4.55,4.8,4.5,4.52,6681728,0
+EVGO.US,D,20250618,000000,4.5,4.5,4.26,4.33,4447317,0
+EVGO.US,D,20250620,000000,4.3799,4.415,3.91,3.91,12666279,0
+EVGO.US,D,20250623,000000,3.83,3.88,3.68,3.79,5843155,0
+EVGO.US,D,20250624,000000,3.8,3.93,3.765,3.82,4653897,0
+EVGO.US,D,20250625,000000,3.92,4.1,3.76,3.77,3966459,0
+EVGO.US,D,20250626,000000,3.79,4.015,3.75,3.94,4914899,0
+EVGO.US,D,20250627,000000,3.94,3.99,3.63,3.72,8621103,0
+EVGO.US,D,20250630,000000,3.73,3.8,3.64,3.65,3558341,0
+EVGO.US,D,20250701,000000,3.64,3.65,3.46,3.53,3943296,0
+EVGO.US,D,20250702,000000,3.535,3.605,3.47,3.51,3573456,0
+EVGO.US,D,20250703,000000,3.53,3.6,3.48,3.54,2377665,0
+EVGO.US,D,20250707,000000,3.48,3.505,3.27,3.31,4819366,0
+EVGO.US,D,20250708,000000,3.3,3.59,3.3,3.45,5137182,0
+EVGO.US,D,20250709,000000,3.47,3.48,3.38,3.44,2803970,0
+EVGO.US,D,20250710,000000,3.405,3.595,3.37,3.46,3263619,0
+EVGO.US,D,20250711,000000,3.47,3.6,3.4199,3.45,2689619,0
+EVGO.US,D,20250714,000000,3.45,3.53,3.42,3.51,1722784,0
+EVGO.US,D,20250715,000000,3.545,3.665,3.43,3.45,3612224,0
+EVGO.US,D,20250716,000000,3.5,3.515,3.33,3.45,2870236,0
+EVGO.US,D,20250717,000000,3.46,3.62,3.455,3.53,3655254,0
+EVGO.US,D,20250718,000000,3.6,3.77,3.47,3.77,4623728,0
+EVGO.US,D,20250721,000000,3.83,4.2,3.82,3.84,6457835,0
+EVGO.US,D,20250722,000000,3.85,4.05,3.815,3.97,4361516,0
+EVGO.US,D,20250723,000000,4.02,4.07,3.88,3.93,3570068,0
+EVGO.US,D,20250724,000000,3.91,3.995,3.76,3.77,2630526,0
+EVGO.US,D,20250725,000000,3.77,3.77,3.6,3.6,2856216,0
+EVGO.US,D,20250728,000000,3.68,3.87,3.55,3.59,4337413,0
+EVGO.US,D,20250729,000000,3.57,3.5962,3.39,3.41,4678481,0
+EVGO.US,D,20250730,000000,3.43,3.47,3.37,3.45,4170741,0
+EVGO.US,D,20250731,000000,3.43,3.465,3.34,3.37,3967012,0
+EVGO.US,D,20250801,000000,3.33,3.365,3.2125,3.3,4564020,0
+EVGO.US,D,20250804,000000,3.365,3.54,3.31,3.53,4937962,0
+EVGO.US,D,20250805,000000,4.1,4.2,3.3214,3.66,15415118,0
+EVGO.US,D,20250806,000000,3.6,3.63,3.36,3.49,5711395,0
+EVGO.US,D,20250807,000000,3.55,3.645,3.39,3.49,3847891,0
+EVGO.US,D,20250808,000000,3.48,3.575,3.42,3.46,4056169,0
+EVGO.US,D,20250811,000000,3.49,3.6357,3.49,3.56,4245360,0
+EVGO.US,D,20250812,000000,3.58,3.78,3.5,3.76,3721248,0
+EVGO.US,D,20250813,000000,3.805,4.1,3.8,3.94,6429273,0
+EVGO.US,D,20250814,000000,3.8,3.8773,3.68,3.77,3709496,0
+EVGO.US,D,20250815,000000,3.81,3.93,3.77,3.81,3722666,0
+EVGO.US,D,20250818,000000,3.78,4.335,3.78,4.19,7600517,0
+EVGO.US,D,20250819,000000,4.18,4.2,4.05,4.08,4457463,0
+EVGO.US,D,20250820,000000,4.08,4.12,3.9,3.95,2795550,0
+EVGO.US,D,20250821,000000,3.92,3.965,3.8,3.84,2789025,0
+EVGO.US,D,20250822,000000,3.86,4.14,3.86,4.04,4528834,0
+EVGO.US,D,20250825,000000,3.97,4.05,3.93,3.98,2317695,0
+EVGO.US,D,20250826,000000,3.95,4.03,3.93,3.98,3709896,0
+EVGO.US,D,20250827,000000,3.96,4.125,3.96,4.03,3162665,0
+EVGO.US,D,20250828,000000,4.1,4.21,4.05,4.11,3733084,0
+EVGO.US,D,20250829,000000,4.12,4.12,3.86,3.87,4200072,0
+EVGO.US,D,20250902,000000,3.8,3.94,3.77,3.84,2463820,0
+EVGO.US,D,20250903,000000,3.81,3.86,3.76,3.82,2160292,0
+EVGO.US,D,20250904,000000,3.81,3.82,3.7,3.78,2224443,0
+EVGO.US,D,20250905,000000,3.84,3.94,3.69,3.93,2833894,0
+EVGO.US,D,20250908,000000,3.955,3.97,3.78,3.94,2908770,0
+EVGO.US,D,20250909,000000,3.9,3.98,3.85,3.9,3165232,0
+EVGO.US,D,20250910,000000,3.915,3.92,3.8027,3.82,2359973,0
+EVGO.US,D,20250911,000000,3.83,4.02,3.82,3.94,2759874,0
+EVGO.US,D,20250912,000000,3.93,4.14,3.86,4.11,4123744,0
+EVGO.US,D,20250915,000000,4.15,4.39,4.12,4.29,5107695,0
+EVGO.US,D,20250916,000000,4.29,4.48,4.21,4.42,4089708,0
+EVGO.US,D,20250917,000000,4.39,4.65,4.33,4.48,5191259,0
+EVGO.US,D,20250918,000000,4.5,4.73,4.5,4.65,4249129,0
+EVGO.US,D,20250919,000000,4.64,4.68,4.35,4.45,5784098,0
+EVGO.US,D,20250922,000000,4.41,4.6,4.28,4.59,3196559,0
+EVGO.US,D,20250923,000000,4.64,4.869108,4.49,4.52,4538152,0
+EVGO.US,D,20250924,000000,4.57,4.84,4.54,4.7,3986634,0
+EVGO.US,D,20250925,000000,4.58,4.76,4.53,4.63,3384266,0
+EVGO.US,D,20250926,000000,4.63,4.675,4.5,4.57,2733352,0
+EVGO.US,D,20250929,000000,4.65,4.79,4.63,4.74,6914231,0
+EVGO.US,D,20250930,000000,4.74,4.83,4.56,4.73,4142636,0
+EVGO.US,D,20251001,000000,4.69,5.115,4.67,5.01,6381208,0
+EVGO.US,D,20251002,000000,5.02,5.1,4.86,4.93,4924122,0
+EVGO.US,D,20251003,000000,4.95,5.18,4.85,4.98,5564173,0
+EVGO.US,D,20251006,000000,5.03,5.07,4.88,4.88,3638761,0
+EVGO.US,D,20251007,000000,4.95,5.15,4.74,4.75,6677110,0
+EVGO.US,D,20251008,000000,4.81,4.88,4.65,4.71,3600824,0
+EVGO.US,D,20251009,000000,4.71,4.77,4.6,4.67,2834226,0
+EVGO.US,D,20251010,000000,4.68,4.73,4.26,4.27,6321055,0
+EVGO.US,D,20251013,000000,4.35,4.82,4.35,4.8,5617839,0
+EVGO.US,D,20251014,000000,4.58,4.71,4.44,4.54,6183498,0
+EVGO.US,D,20251015,000000,4.63,4.79,4.52,4.56,3514711,0
+EVGO.US,D,20251016,000000,4.56,4.73,4.245,4.29,4568225,0
+EVGO.US,D,20251017,000000,4.19,4.285,4.14,4.25,3743975,0
+EVGO.US,D,20251020,000000,4.33,4.38,4.235,4.29,2709411,0
+EVGO.US,D,20251021,000000,4.31,4.46,4.23,4.3,2614773,0
+EVGO.US,D,20251022,000000,4.22,4.33,4.12,4.22,3458875,0
+EVGO.US,D,20251023,000000,4.22,4.225,4.05,4.08,3018884,0
+EVGO.US,D,20251024,000000,4.14,4.235,4.08,4.11,3183522,0
+EVGO.US,D,20251027,000000,4.19,4.22,4.08,4.2,2818693,0
+EVGO.US,D,20251028,000000,4.24,4.29,4.09,4.11,2360734,0
+EVGO.US,D,20251029,000000,4.11,4.21,3.95,3.97,3852937,0
+EVGO.US,D,20251030,000000,3.94,3.94,3.805,3.86,4178175,0
+EVGO.US,D,20251031,000000,3.92,4.11,3.825,4.11,3767180,0
+EVGO.US,D,20251103,000000,4.1,4.11,3.9,3.91,2767868,0
+EVGO.US,D,20251104,000000,3.82,3.92,3.66,3.67,3630977,0
+EVGO.US,D,20251105,000000,3.7,3.89,3.61,3.79,4481240,0
+EVGO.US,D,20251106,000000,3.85,3.85,3.41,3.415,4671676,0
+EVGO.US,D,20251107,000000,3.38,3.55,3.25,3.42,5027852,0
+EVGO.US,D,20251110,000000,3.61,3.68,3.27,3.44,6982961,0
+EVGO.US,D,20251111,000000,3.44,3.47,3.25,3.34,3868792,0
+EVGO.US,D,20251112,000000,3.38,3.39,3.07,3.08,6419478,0
+EVGO.US,D,20251113,000000,3.06,3.125,2.98,2.99,5271229,0
+EVGO.US,D,20251114,000000,2.92,2.9892,2.88,2.94,3468609,0
+EVGO.US,D,20251117,000000,2.95,2.97,2.85,2.93,3538023,0
+EVGO.US,D,20251118,000000,2.92,3.01,2.85,2.9,5351169,0
+EVGO.US,D,20251119,000000,2.92,2.95,2.79,2.87,4344986,0
+EVGO.US,D,20251120,000000,2.94,3.02,2.8,2.8,3894288,0
+EVGO.US,D,20251121,000000,2.8,2.945,2.78,2.92,4538199,0
+EVGO.US,D,20251124,000000,2.92,2.995,2.91,2.93,3282145,0
+EVGO.US,D,20251125,000000,2.95,3.06,2.8701,3.02,3259653,0
+EVGO.US,D,20251126,000000,3.02,3.18,3.02,3.16,3532201,0
+EVGO.US,D,20251128,000000,3.165,3.24,3.12,3.24,2690811,0
+EVGO.US,D,20251201,000000,3.18,3.18,3.08,3.1,2478415,0
+EVGO.US,D,20251202,000000,3.12,3.21,3.1,3.12,2806612,0
+EVGO.US,D,20251203,000000,3.14,3.3,3.125,3.3,2993715,0
+EVGO.US,D,20251204,000000,3.3,3.5,3.3,3.47,3655825,0
+EVGO.US,D,20251205,000000,3.47,3.545,3.39,3.41,2765196,0
+EVGO.US,D,20251208,000000,3.43,3.48,3.29,3.35,2697757,0
+EVGO.US,D,20251209,000000,3.31,3.4155,3.3,3.38,1793968,0
+EVGO.US,D,20251210,000000,3.385,3.4854,3.385,3.45,2615152,0
+EVGO.US,D,20251211,000000,3.33,3.4,3.205,3.38,3448691,0
+EVGO.US,D,20251212,000000,3.39,3.39,3.18,3.21,3625494,0
+EVGO.US,D,20251215,000000,3.25,3.275,3.075,3.09,3036676,0
+EVGO.US,D,20251216,000000,3.06,3.18,3.06,3.11,3287781,0
+EVGO.US,D,20251217,000000,3.11,3.22,3,3,2480283,0
+EVGO.US,D,20251218,000000,3.09,3.235,3.03,3.06,2713568,0
+EVGO.US,D,20251219,000000,3.06,3.125,3.04,3.05,5356427,0
+EVGO.US,D,20251222,000000,3.05,3.18,3.04,3.15,2264697,0
+EVGO.US,D,20251223,000000,3.15,3.26,3.125,3.19,3231060,0
+EVGO.US,D,20251224,000000,3.175,3.205,3.135,3.19,1184317,0
+EVGO.US,D,20251226,000000,3.18,3.18,3.09,3.14,4104583,0
+EVGO.US,D,20251229,000000,3.1,3.175,2.98,2.99,3228327,0
+EVGO.US,D,20251230,000000,2.97,3.0012,2.91,2.91,4567054,0
+EVGO.US,D,20251231,000000,2.9,2.94,2.86,2.91,3016587,0
+EVGO.US,D,20260102,000000,2.92,3.135,2.9132,3.08,4354538,0
+EVGO.US,D,20260105,000000,3.09,3.175,2.95,3.04,3226438,0
+EVGO.US,D,20260106,000000,3.02,3.14,3.02,3.12,2253737,0
+EVGO.US,D,20260107,000000,3.13,3.175,3.049,3.11,2932459,0
+EVGO.US,D,20260108,000000,3.1,3.215,3.09,3.12,2638558,0
+EVGO.US,D,20260109,000000,3.14,3.15,2.99,3.06,2623437,0
+EVGO.US,D,20260112,000000,3.04,3.19,2.97,3.09,3786300,0
+EVGO.US,D,20260113,000000,3.12,3.14,2.97,2.97,2419954,0
+EVGO.US,D,20260114,000000,2.97,3.17,2.91,3.15,4736422,0
+EVGO.US,D,20260115,000000,3.15,3.2,2.99,3,3210698,0
+EVGO.US,D,20260116,000000,3.02,3.11,3,3.07,3253701,0
+EVGO.US,D,20260120,000000,3,3.11,2.93,3.06,4679228,0
+EVGO.US,D,20260121,000000,3.09,3.16,2.99,3.09,3617486,0
+EVGO.US,D,20260122,000000,3.11,3.23,3.09,3.1,2605077,0
+EVGO.US,D,20260123,000000,3.09,3.14,3.05,3.09,2533176,0
+EVGO.US,D,20260126,000000,3.08,3.12,3.03,3.09,3709288,0
+EVGO.US,D,20260127,000000,3.1,3.11,3.01,3.05,2244687,0
+EVGO.US,D,20260128,000000,3.08,3.34,3.06,3.33,5535916,0
+EVGO.US,D,20260129,000000,3.32,3.35,3.06,3.14,7220467,0
+EVGO.US,D,20260130,000000,3.12,3.2,3.01,3.01,3440656,0
+EVGO.US,D,20260202,000000,3.01,3.08,2.95,3.02,6292614,0
+EVGO.US,D,20260203,000000,3.05,3.07,2.88,2.98,3386965,0
+EVGO.US,D,20260204,000000,3.01,3.07,2.895,2.99,4281114,0
+EVGO.US,D,20260205,000000,2.95,2.98,2.77,2.91,4357242,0
+EVGO.US,D,20260206,000000,2.965,3.32,2.92,3.23,6793406,0
+EVGO.US,D,20260209,000000,3.22,3.265,3.12,3.24,2182995,0
+EVGO.US,D,20260210,000000,3.2,3.205,3.07,3.09,2534163,0
+EVGO.US,D,20260211,000000,3.07,3.13,2.99,3.04,2777915,0
+EVGO.US,D,20260212,000000,3.06,3.07,2.86,2.92,2709100,0
+EVGO.US,D,20260213,000000,2.94,2.9655,2.85,2.92,3153200,0
+EVGO.US,D,20260217,000000,2.91,2.91,2.67,2.69,5880475,0
+EVGO.US,D,20260218,000000,2.73,2.89,2.725,2.84,2928460,0
diff --git a/daily/us/nasdaq stocks/1/evlv.us.txt b/daily/us/nasdaq stocks/1/evlv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9ffe5e9e51facf096143154f11dbe6c71a36e3ae
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/evlv.us.txt	
@@ -0,0 +1,1352 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVLV.US,D,20200924,000000,9.71,9.795,9.7,9.795,20132,0
+EVLV.US,D,20200925,000000,9.88,9.88,9.71,9.78,11304,0
+EVLV.US,D,20200928,000000,9.74,9.83,9.73,9.74,25039,0
+EVLV.US,D,20200929,000000,9.75,9.76,9.71,9.71,15342,0
+EVLV.US,D,20200930,000000,9.73,9.915,9.73,9.75,74639,0
+EVLV.US,D,20201001,000000,9.86,9.9,9.73,9.73,9356,0
+EVLV.US,D,20201002,000000,9.74,9.92,9.73,9.92,215044,0
+EVLV.US,D,20201005,000000,9.73,9.785,9.73,9.785,16189,0
+EVLV.US,D,20201006,000000,9.85,9.88,9.73,9.74,18887,0
+EVLV.US,D,20201007,000000,9.7387,9.76,9.73,9.74,2616,0
+EVLV.US,D,20201008,000000,9.73,9.778,9.64,9.65,30697,0
+EVLV.US,D,20201009,000000,9.65,9.71,9.43,9.65,12700,0
+EVLV.US,D,20201012,000000,9.7,9.7,9.59,9.65,532,0
+EVLV.US,D,20201013,000000,9.66,9.66,9.655,9.655,576,0
+EVLV.US,D,20201014,000000,9.75,9.75,9.64,9.64,2874,0
+EVLV.US,D,20201015,000000,9.74,9.75,9.7,9.7,4067,0
+EVLV.US,D,20201016,000000,9.7,9.745,9.64,9.64,24200,0
+EVLV.US,D,20201021,000000,9.7125,9.735,9.62,9.7,3190,0
+EVLV.US,D,20201022,000000,9.69,9.73,9.68,9.715,195123,0
+EVLV.US,D,20201023,000000,9.7,9.7,9.7,9.7,180,0
+EVLV.US,D,20201026,000000,9.69,9.69,9.69,9.69,201,0
+EVLV.US,D,20201027,000000,9.66,9.7,9.66,9.69,2200,0
+EVLV.US,D,20201028,000000,9.6507,9.7,9.6208,9.64,5694,0
+EVLV.US,D,20201029,000000,9.64,9.68,9.64,9.68,82671,0
+EVLV.US,D,20201030,000000,9.62,9.62,9.62,9.62,360,0
+EVLV.US,D,20201102,000000,9.66,9.69,9.645,9.69,4284,0
+EVLV.US,D,20201103,000000,9.67,9.67,9.67,9.67,363,0
+EVLV.US,D,20201104,000000,9.65,9.66,9.65,9.66,5600,0
+EVLV.US,D,20201105,000000,9.69,9.69,9.69,9.69,940,0
+EVLV.US,D,20201106,000000,9.68,9.73,9.68,9.73,2929,0
+EVLV.US,D,20201109,000000,9.71,9.71,9.71,9.71,207,0
+EVLV.US,D,20201111,000000,9.7098,9.725,9.7098,9.72,1624,0
+EVLV.US,D,20201112,000000,9.72,9.75,9.69,9.705,7596,0
+EVLV.US,D,20201113,000000,9.75,9.75,9.75,9.75,293,0
+EVLV.US,D,20201116,000000,9.68,9.77,9.68,9.77,73633,0
+EVLV.US,D,20201117,000000,9.77,9.8,9.76,9.79,22884,0
+EVLV.US,D,20201119,000000,9.77,9.8,9.72,9.725,30155,0
+EVLV.US,D,20201120,000000,9.68,9.83,9.68,9.815,16107,0
+EVLV.US,D,20201123,000000,9.8665,9.8665,9.8665,9.8665,1031,0
+EVLV.US,D,20201125,000000,9.78,9.86,9.7,9.71,5948,0
+EVLV.US,D,20201127,000000,9.88,9.89,9.88,9.89,22057,0
+EVLV.US,D,20201130,000000,9.7214,9.8999,9.7214,9.8,85266,0
+EVLV.US,D,20201201,000000,9.855,9.855,9.855,9.855,110,0
+EVLV.US,D,20201202,000000,9.8501,9.875,9.8399,9.875,4416,0
+EVLV.US,D,20201203,000000,9.875,10,9.85,10,38311,0
+EVLV.US,D,20201204,000000,9.9999,10,9.95,9.99,41762,0
+EVLV.US,D,20201207,000000,10,10.04,9.9883,10.01,170518,0
+EVLV.US,D,20201208,000000,10.0002,10.03,9.95,9.95,34800,0
+EVLV.US,D,20201209,000000,9.96,10.01,9.96,10,11555,0
+EVLV.US,D,20201210,000000,9.96,10.05,9.96,9.97,104374,0
+EVLV.US,D,20201211,000000,10.04,10.05,9.88,10.004,30756,0
+EVLV.US,D,20201214,000000,9.92,9.98,9.87,9.97,373192,0
+EVLV.US,D,20201215,000000,10.04,10.1,10,10.01,28460,0
+EVLV.US,D,20201216,000000,10.04,10.08,9.94,10,15800,0
+EVLV.US,D,20201217,000000,10.04,10.04,9.9,10,450523,0
+EVLV.US,D,20201218,000000,10.04,10.05,9.96,9.96,23849,0
+EVLV.US,D,20201221,000000,9.96,9.96,9.9,9.95,35889,0
+EVLV.US,D,20201222,000000,9.96,10.19,9.96,10.19,10584,0
+EVLV.US,D,20201223,000000,10.18,10.18,10.1,10.18,5024,0
+EVLV.US,D,20201224,000000,10.01,10.15,10,10.0824,21693,0
+EVLV.US,D,20201228,000000,10.14,10.15,10.0501,10.11,27616,0
+EVLV.US,D,20201229,000000,10.02,10.071,9.96,10.02,35509,0
+EVLV.US,D,20201230,000000,10.05,10.15,9.96,10.09,52690,0
+EVLV.US,D,20201231,000000,10.01,10.14,10,10.01,47575,0
+EVLV.US,D,20210104,000000,10.07,10.15,10,10.08,39006,0
+EVLV.US,D,20210105,000000,10.15,10.15,10,10.11,156582,0
+EVLV.US,D,20210106,000000,10.12,10.14,10.02,10.11,38938,0
+EVLV.US,D,20210107,000000,10.12,10.13,10.01,10.08,102785,0
+EVLV.US,D,20210108,000000,10.14,10.21,10.01,10.2,62979,0
+EVLV.US,D,20210111,000000,10.18,10.27,10.12,10.25,22734,0
+EVLV.US,D,20210112,000000,10.25,10.3,10.2,10.26,78547,0
+EVLV.US,D,20210113,000000,10.29,10.3,10.225,10.29,17778,0
+EVLV.US,D,20210114,000000,10.3158,10.5,10.23,10.27,45658,0
+EVLV.US,D,20210115,000000,10.28,10.39,10.25,10.3,173157,0
+EVLV.US,D,20210119,000000,10.34,10.37,10.272,10.31,53774,0
+EVLV.US,D,20210120,000000,10.33,10.37,10.3,10.35,32457,0
+EVLV.US,D,20210121,000000,10.35,10.47,10.35,10.39,31342,0
+EVLV.US,D,20210122,000000,10.4,10.49,10.4,10.43,14221,0
+EVLV.US,D,20210125,000000,10.44,10.57,10.35,10.45,43390,0
+EVLV.US,D,20210126,000000,10.45,11.23,10.31,10.9,836617,0
+EVLV.US,D,20210127,000000,10.89,10.89,10.2601,10.36,413952,0
+EVLV.US,D,20210128,000000,10.38,10.5,10.17,10.36,86898,0
+EVLV.US,D,20210129,000000,10.3,10.46,10.3,10.36,19774,0
+EVLV.US,D,20210201,000000,10.35,10.5,10.25,10.465,56729,0
+EVLV.US,D,20210202,000000,10.48,10.6,10.4501,10.56,91783,0
+EVLV.US,D,20210203,000000,10.61,10.7499,10.5,10.55,57095,0
+EVLV.US,D,20210204,000000,10.5,10.5499,10.42,10.48,72137,0
+EVLV.US,D,20210205,000000,10.46,10.5899,10.37,10.4,34600,0
+EVLV.US,D,20210208,000000,10.49,10.7,10.44,10.51,69491,0
+EVLV.US,D,20210209,000000,10.73,10.85,10.51,10.85,74217,0
+EVLV.US,D,20210210,000000,10.79,10.79,10.5,10.53,56249,0
+EVLV.US,D,20210211,000000,10.53,10.7001,10.43,10.54,36037,0
+EVLV.US,D,20210212,000000,10.44,10.71,10.44,10.54,61096,0
+EVLV.US,D,20210216,000000,10.56,10.6798,10.35,10.4,47040,0
+EVLV.US,D,20210217,000000,10.334,10.39,10.3201,10.34,40947,0
+EVLV.US,D,20210218,000000,10.35,10.53,10.32,10.5,30966,0
+EVLV.US,D,20210219,000000,10.51,10.78,10.51,10.7,49492,0
+EVLV.US,D,20210222,000000,10.64,10.7,10.5,10.59,332211,0
+EVLV.US,D,20210223,000000,10.5,10.56,10.25,10.41,137688,0
+EVLV.US,D,20210224,000000,10.35,10.7,10.35,10.58,36637,0
+EVLV.US,D,20210225,000000,10.58,10.72,10.3,10.36,67332,0
+EVLV.US,D,20210226,000000,10.29,10.45,10.2,10.26,14942,0
+EVLV.US,D,20210301,000000,10.36,10.36,10.23,10.23,10448,0
+EVLV.US,D,20210302,000000,10.23,10.26,9.87,10.11,114930,0
+EVLV.US,D,20210303,000000,10.05,10.32,10.03,10.25,186234,0
+EVLV.US,D,20210304,000000,10.0664,10.165,9.81,9.96,357137,0
+EVLV.US,D,20210305,000000,10.02,10.1364,9.9,10.03,452674,0
+EVLV.US,D,20210308,000000,10.48,10.5,10.2,10.38,5406398,0
+EVLV.US,D,20210309,000000,10.43,10.69,10.24,10.6,2186109,0
+EVLV.US,D,20210310,000000,10.68,10.68,10.22,10.4,1082342,0
+EVLV.US,D,20210311,000000,10.45,10.56,10.33,10.5,753823,0
+EVLV.US,D,20210312,000000,10.5,10.5,10.25,10.38,386371,0
+EVLV.US,D,20210315,000000,10.53,10.53,10.35,10.46,291531,0
+EVLV.US,D,20210316,000000,10.5,10.5,10.29,10.35,369692,0
+EVLV.US,D,20210317,000000,10.3,10.59,10.27,10.5,829949,0
+EVLV.US,D,20210318,000000,10.75,10.94,10.41,10.45,662602,0
+EVLV.US,D,20210319,000000,10.63,10.7,10.34,10.52,352035,0
+EVLV.US,D,20210322,000000,10.6,10.65,10.45,10.49,360928,0
+EVLV.US,D,20210323,000000,10.49,10.565,10.15,10.22,557601,0
+EVLV.US,D,20210324,000000,10.21,10.21,9.93,10.06,935920,0
+EVLV.US,D,20210325,000000,9.99,10.01,9.81,9.97,441967,0
+EVLV.US,D,20210326,000000,9.99,10.1,9.85,10.08,227356,0
+EVLV.US,D,20210329,000000,10.13,10.1728,9.95,10.04,88050,0
+EVLV.US,D,20210330,000000,10,10.02,9.95,10.02,87478,0
+EVLV.US,D,20210331,000000,10.02,10.02,9.99,10.01,143516,0
+EVLV.US,D,20210401,000000,10,10.1,10,10.01,198790,0
+EVLV.US,D,20210405,000000,10.2,10.365,10.09,10.09,235801,0
+EVLV.US,D,20210406,000000,10.14,10.2,9.96,10.1,231245,0
+EVLV.US,D,20210407,000000,10.1,10.1,10.02,10.07,159124,0
+EVLV.US,D,20210408,000000,10.12,10.2,10.05,10.09,86125,0
+EVLV.US,D,20210409,000000,10.08,10.08,10.01,10.08,161021,0
+EVLV.US,D,20210412,000000,10.09,10.23,10,10.07,163369,0
+EVLV.US,D,20210413,000000,10.01,10.0599,10,10.01,79198,0
+EVLV.US,D,20210414,000000,10.0069,10.08,9.94,10,144699,0
+EVLV.US,D,20210415,000000,9.97,10,9.92,9.98,257991,0
+EVLV.US,D,20210416,000000,9.95,10,9.9,9.96,86825,0
+EVLV.US,D,20210419,000000,9.93,10,9.92,9.97,86211,0
+EVLV.US,D,20210420,000000,9.96,9.97,9.9,9.97,106926,0
+EVLV.US,D,20210421,000000,9.96,10,9.9,9.97,159302,0
+EVLV.US,D,20210422,000000,10,10,9.92,9.97,40672,0
+EVLV.US,D,20210423,000000,9.95,10,9.95,9.98,78859,0
+EVLV.US,D,20210426,000000,10,10.03,9.96,9.99,56152,0
+EVLV.US,D,20210427,000000,10.05,10.05,9.98,10,36858,0
+EVLV.US,D,20210428,000000,9.97,10,9.96,9.98,20191,0
+EVLV.US,D,20210429,000000,10,10.02,9.98,9.98,26863,0
+EVLV.US,D,20210430,000000,9.97,10,9.94,9.98,34743,0
+EVLV.US,D,20210503,000000,9.99,9.99,9.92,9.96,111204,0
+EVLV.US,D,20210504,000000,9.92,9.93,9.88,9.91,81972,0
+EVLV.US,D,20210505,000000,9.9,9.92,9.9,9.91,93016,0
+EVLV.US,D,20210506,000000,9.89,9.92,9.89,9.91,319504,0
+EVLV.US,D,20210507,000000,9.88,9.91,9.88,9.9,66236,0
+EVLV.US,D,20210510,000000,9.91,9.92,9.88,9.9,56083,0
+EVLV.US,D,20210511,000000,9.85,9.96,9.85,9.96,46138,0
+EVLV.US,D,20210512,000000,9.9,9.95,9.9,9.94,47696,0
+EVLV.US,D,20210513,000000,9.9,9.9451,9.86,9.9,60675,0
+EVLV.US,D,20210514,000000,9.9,9.94,9.85,9.9,16881,0
+EVLV.US,D,20210517,000000,9.9,9.9,9.86,9.9,53994,0
+EVLV.US,D,20210518,000000,9.9,9.9384,9.87,9.9,22439,0
+EVLV.US,D,20210519,000000,9.87,9.9,9.85,9.9,13576,0
+EVLV.US,D,20210520,000000,9.9,9.94,9.8552,9.91,19014,0
+EVLV.US,D,20210521,000000,9.96,9.98,9.9094,9.97,581450,0
+EVLV.US,D,20210524,000000,9.98,10,9.93,9.97,24198,0
+EVLV.US,D,20210525,000000,9.95,10,9.95,9.98,37568,0
+EVLV.US,D,20210526,000000,9.98,10.01,9.975,10,130208,0
+EVLV.US,D,20210527,000000,9.975,10,9.96,10,54537,0
+EVLV.US,D,20210528,000000,9.99,10.07,9.98,10,37349,0
+EVLV.US,D,20210601,000000,9.99,10.07,9.93,10.04,118881,0
+EVLV.US,D,20210602,000000,10.13,10.13,9.96,10.04,413185,0
+EVLV.US,D,20210603,000000,9.97,10.05,9.97,10.04,68749,0
+EVLV.US,D,20210604,000000,9.99,10.05,9.99,10.01,17028,0
+EVLV.US,D,20210607,000000,10.02,10.025,9.97,10.01,45277,0
+EVLV.US,D,20210608,000000,10.03,10.0496,9.97,10.01,289123,0
+EVLV.US,D,20210609,000000,10.04,10.05,10,10.05,84778,0
+EVLV.US,D,20210610,000000,10.05,10.1,10,10.1,403531,0
+EVLV.US,D,20210611,000000,10.09,10.1298,10.03,10.09,25811,0
+EVLV.US,D,20210614,000000,10.16,10.16,10,10.04,11956,0
+EVLV.US,D,20210615,000000,10.02,10.03,9.98,10.02,60462,0
+EVLV.US,D,20210616,000000,10,10.049,9.97,10.02,32484,0
+EVLV.US,D,20210617,000000,9.99,10.01,9.94,9.97,23528,0
+EVLV.US,D,20210618,000000,9.96,10.02,9.95,9.97,18061,0
+EVLV.US,D,20210621,000000,9.93,9.98,9.91,9.98,23033,0
+EVLV.US,D,20210622,000000,9.98,9.98,9.91,9.97,25624,0
+EVLV.US,D,20210623,000000,9.97,9.99,9.965,9.98,17210,0
+EVLV.US,D,20210624,000000,9.99,10.04,9.99,10,33717,0
+EVLV.US,D,20210625,000000,10,10.03,10,10.02,18247,0
+EVLV.US,D,20210628,000000,10.02,10.02,9.98,9.99,17512,0
+EVLV.US,D,20210629,000000,10.04,10.07,10,10.06,325707,0
+EVLV.US,D,20210630,000000,10.06,10.08,10.03,10.03,132057,0
+EVLV.US,D,20210701,000000,10.1,10.12,10.04,10.07,81851,0
+EVLV.US,D,20210702,000000,10.07,10.09,9.97,10.04,107654,0
+EVLV.US,D,20210706,000000,10.04,10.06,9.98,10.02,148811,0
+EVLV.US,D,20210707,000000,10.04,10.04,9.97,9.98,540289,0
+EVLV.US,D,20210708,000000,9.9711,9.99,9.97,9.99,1004517,0
+EVLV.US,D,20210709,000000,9.98,10,9.98,9.985,223149,0
+EVLV.US,D,20210712,000000,9.94,9.98,9.73,9.75,215850,0
+EVLV.US,D,20210713,000000,9.81,9.99,9.76,9.83,86780,0
+EVLV.US,D,20210714,000000,9.81,10.15,9.75,10.01,159226,0
+EVLV.US,D,20210715,000000,9.97,9.97,9.24,9.37,86965,0
+EVLV.US,D,20210716,000000,9.35,9.6099,9.15,9.55,55009,0
+EVLV.US,D,20210719,000000,10.5,12.9,9.25,10.4,365371,0
+EVLV.US,D,20210720,000000,11,11.02,10.21,10.3,330104,0
+EVLV.US,D,20210721,000000,10.49,10.7,9.4,9.63,303026,0
+EVLV.US,D,20210722,000000,9.59,9.99,8.65,8.81,227446,0
+EVLV.US,D,20210723,000000,8.91,12.41,8.0895,10.7,1775554,0
+EVLV.US,D,20210726,000000,11.1388,11.2,10.02,10.02,488234,0
+EVLV.US,D,20210727,000000,10,10.25,9.1,9.12,301839,0
+EVLV.US,D,20210728,000000,9.63,9.63,8.1901,8.21,494709,0
+EVLV.US,D,20210729,000000,8.51,8.8331,8.25,8.31,370908,0
+EVLV.US,D,20210730,000000,8.25,8.4999,8.11,8.13,177116,0
+EVLV.US,D,20210802,000000,8.3,8.4799,7.835,7.92,318018,0
+EVLV.US,D,20210803,000000,7.83,7.96,7.5,7.55,139903,0
+EVLV.US,D,20210804,000000,7.58,7.61,7.22,7.26,117441,0
+EVLV.US,D,20210805,000000,7.26,7.7596,7.2319,7.5,153798,0
+EVLV.US,D,20210806,000000,7.6,8.09,7.5,7.93,179330,0
+EVLV.US,D,20210809,000000,8.1,8.49,7.76,8.36,266987,0
+EVLV.US,D,20210810,000000,8.63,9.89,8.33,9.51,387800,0
+EVLV.US,D,20210811,000000,9.45,10.31,9.45,9.61,340479,0
+EVLV.US,D,20210812,000000,9.68,10.3,9.54,9.97,194226,0
+EVLV.US,D,20210813,000000,9.91,10.12,9.44,9.55,157620,0
+EVLV.US,D,20210816,000000,9.5,9.78,8.82,8.9,159751,0
+EVLV.US,D,20210817,000000,8.7,8.75,8.08,8.3,227496,0
+EVLV.US,D,20210818,000000,8.36,9.349,8.3,9.15,282360,0
+EVLV.US,D,20210819,000000,8.95,9.4183,8.91,9.19,123840,0
+EVLV.US,D,20210820,000000,9.25,9.3616,8.91,9,203806,0
+EVLV.US,D,20210823,000000,8.93,9.29,8,8.08,314845,0
+EVLV.US,D,20210824,000000,8.8113,9.4,7.86,7.95,724408,0
+EVLV.US,D,20210825,000000,8.05,8.25,7.55,7.56,301235,0
+EVLV.US,D,20210826,000000,7.85,7.86,7.395,7.49,275369,0
+EVLV.US,D,20210827,000000,7.5,7.96,7.42,7.86,336674,0
+EVLV.US,D,20210830,000000,8,8.25,7.665,8.07,308788,0
+EVLV.US,D,20210831,000000,7.99,8.055,7.6,7.78,571969,0
+EVLV.US,D,20210901,000000,7.78,7.9999,7.35,7.53,247091,0
+EVLV.US,D,20210902,000000,7.5,7.63,7.31,7.52,267866,0
+EVLV.US,D,20210903,000000,7.46,7.7877,7.11,7.65,610470,0
+EVLV.US,D,20210907,000000,7,7.08,6.49,6.49,5298490,0
+EVLV.US,D,20210908,000000,6.693,6.7,5.9701,6.13,1221828,0
+EVLV.US,D,20210909,000000,6.16,6.92,6.1,6.59,987079,0
+EVLV.US,D,20210910,000000,6.71,6.75,6.32,6.32,299504,0
+EVLV.US,D,20210913,000000,6.31,6.44,6.01,6.24,353436,0
+EVLV.US,D,20210914,000000,6.21,6.31,6.0584,6.21,175858,0
+EVLV.US,D,20210915,000000,6.25,6.36,6.11,6.31,246269,0
+EVLV.US,D,20210916,000000,6.3,6.76,6.2551,6.46,321687,0
+EVLV.US,D,20210917,000000,6.66,7.42,6.39,7.35,3086642,0
+EVLV.US,D,20210920,000000,7.02,7.7199,6.82,7.66,624712,0
+EVLV.US,D,20210921,000000,7.61,7.79,7.43,7.55,211500,0
+EVLV.US,D,20210922,000000,7.5,7.65,6.88,6.91,675928,0
+EVLV.US,D,20210923,000000,7.06,7.11,6.73,6.94,277518,0
+EVLV.US,D,20210924,000000,6.93,6.98,6.51,6.59,352319,0
+EVLV.US,D,20210927,000000,6.59,7.09,6.56,7.01,422416,0
+EVLV.US,D,20210928,000000,6.96,6.9696,6.36,6.47,313402,0
+EVLV.US,D,20210929,000000,6.5,6.63,6.03,6.09,394106,0
+EVLV.US,D,20210930,000000,6.15,6.45,5.87,6,602646,0
+EVLV.US,D,20211001,000000,5.99,6.1299,5.944,6,358029,0
+EVLV.US,D,20211004,000000,6.01,6.07,5.71,5.73,220405,0
+EVLV.US,D,20211005,000000,5.75,5.95,5.68,5.75,243937,0
+EVLV.US,D,20211006,000000,5.74,5.81,5.55,5.67,301605,0
+EVLV.US,D,20211007,000000,5.75,5.94,5.64,5.67,787043,0
+EVLV.US,D,20211008,000000,5.63,5.73,5.4613,5.49,299877,0
+EVLV.US,D,20211011,000000,5.45,5.57,5.4,5.41,270740,0
+EVLV.US,D,20211012,000000,5.44,5.54,5.32,5.34,271549,0
+EVLV.US,D,20211013,000000,5.38,5.41,5.26,5.3,148864,0
+EVLV.US,D,20211014,000000,5.37,5.67,5.31,5.53,265689,0
+EVLV.US,D,20211015,000000,5.57,5.75,5.53,5.61,247248,0
+EVLV.US,D,20211018,000000,5.55,5.67,5.35,5.42,201317,0
+EVLV.US,D,20211019,000000,5.42,5.5501,5.3,5.54,305800,0
+EVLV.US,D,20211020,000000,5.52,6.19,5.385,6.1,518610,0
+EVLV.US,D,20211021,000000,6.02,6.15,5.92,6.04,368624,0
+EVLV.US,D,20211022,000000,6.02,6.21,5.83,5.83,362085,0
+EVLV.US,D,20211025,000000,5.85,5.85,5.2039,5.41,360552,0
+EVLV.US,D,20211026,000000,5.5,5.5,5.35,5.4,228916,0
+EVLV.US,D,20211027,000000,5.35,5.72,5.35,5.59,276168,0
+EVLV.US,D,20211028,000000,5.59,5.59,5.46,5.48,205875,0
+EVLV.US,D,20211029,000000,5.51,5.87,5.38,5.69,377894,0
+EVLV.US,D,20211101,000000,5.99,6.605,5.86,6.49,676738,0
+EVLV.US,D,20211102,000000,6.52,6.52,6.2,6.37,241867,0
+EVLV.US,D,20211103,000000,6.32,6.32,5.93,6.17,371696,0
+EVLV.US,D,20211104,000000,6.2,6.31,5.78,6,281233,0
+EVLV.US,D,20211105,000000,6,6.36,5.93,6.29,298381,0
+EVLV.US,D,20211108,000000,6.36,6.4599,6.19,6.38,183665,0
+EVLV.US,D,20211109,000000,6.43,6.4499,6.13,6.34,143880,0
+EVLV.US,D,20211110,000000,6.31,6.46,6.16,6.32,274214,0
+EVLV.US,D,20211111,000000,6.75,7.97,6.71,7.45,1878470,0
+EVLV.US,D,20211112,000000,7.45,7.9656,7.45,7.66,460600,0
+EVLV.US,D,20211115,000000,7.72,7.72,6.88,6.96,513958,0
+EVLV.US,D,20211116,000000,6.93,7.15,6.9,6.99,414455,0
+EVLV.US,D,20211117,000000,7.03,7.34,6.815,6.84,270176,0
+EVLV.US,D,20211118,000000,6.82,6.82,6.42,6.45,388377,0
+EVLV.US,D,20211119,000000,6.5,6.53,6.13,6.16,285651,0
+EVLV.US,D,20211122,000000,6.31,6.31,5.85,5.99,191142,0
+EVLV.US,D,20211123,000000,6,6.14,5.46,5.65,803489,0
+EVLV.US,D,20211124,000000,5.63,6.13,5.5501,6.02,313154,0
+EVLV.US,D,20211126,000000,5.92,6.015,5.77,6,196341,0
+EVLV.US,D,20211129,000000,6.15,6.15,5.85,5.88,283922,0
+EVLV.US,D,20211130,000000,5.88,5.99,5.11,5.42,1478244,0
+EVLV.US,D,20211201,000000,5.52,5.73,5.22,5.52,919298,0
+EVLV.US,D,20211202,000000,5.46,5.66,5.29,5.46,235850,0
+EVLV.US,D,20211203,000000,5.46,5.51,5.15,5.39,439098,0
+EVLV.US,D,20211206,000000,5.3,5.3,4.825,4.96,435120,0
+EVLV.US,D,20211207,000000,5.09,5.43,5.04,5.36,272168,0
+EVLV.US,D,20211208,000000,5.3,5.3422,5.08,5.18,161793,0
+EVLV.US,D,20211209,000000,5.06,5.3314,4.95,5.05,222869,0
+EVLV.US,D,20211210,000000,5.12,5.12,4.8,4.86,256549,0
+EVLV.US,D,20211213,000000,4.81,5.0131,4.75,4.86,437362,0
+EVLV.US,D,20211214,000000,4.86,4.86,4.47,4.67,385091,0
+EVLV.US,D,20211215,000000,4.68,4.75,4.37,4.64,336595,0
+EVLV.US,D,20211216,000000,4.61,5.08,4.56,4.75,391842,0
+EVLV.US,D,20211217,000000,4.68,4.81,4.51,4.57,482688,0
+EVLV.US,D,20211220,000000,4.715,4.715,4.28,4.45,300969,0
+EVLV.US,D,20211221,000000,4.47,4.94,4.46,4.75,651422,0
+EVLV.US,D,20211222,000000,4.78,4.97,4.6,4.7,419110,0
+EVLV.US,D,20211223,000000,4.69,5.07,4.512,5.04,245644,0
+EVLV.US,D,20211227,000000,4.99,5.045,4.68,4.71,315949,0
+EVLV.US,D,20211228,000000,4.65,4.77,4.56,4.66,330540,0
+EVLV.US,D,20211229,000000,4.69,4.86,4.6,4.67,338218,0
+EVLV.US,D,20211230,000000,4.65,4.82,4.45,4.6,474368,0
+EVLV.US,D,20211231,000000,4.55,4.695,4.41,4.46,356823,0
+EVLV.US,D,20220103,000000,4.48,4.88,4.41,4.77,197678,0
+EVLV.US,D,20220104,000000,4.84,4.8635,4.57,4.7,217164,0
+EVLV.US,D,20220105,000000,4.7,4.7098,4.37,4.44,294993,0
+EVLV.US,D,20220106,000000,4.44,4.5,4.1614,4.37,164795,0
+EVLV.US,D,20220107,000000,4.34,4.46,4.16,4.3,175374,0
+EVLV.US,D,20220110,000000,4.35,4.35,3.89,4.04,624277,0
+EVLV.US,D,20220111,000000,4.01,4.38,3.93,3.99,572410,0
+EVLV.US,D,20220112,000000,3.99,4.11,3.49,3.55,1281903,0
+EVLV.US,D,20220113,000000,3.51,3.8154,3.22,3.59,1067648,0
+EVLV.US,D,20220114,000000,3.48,3.74,3.48,3.65,311405,0
+EVLV.US,D,20220118,000000,3.7,3.81,3.58,3.63,321859,0
+EVLV.US,D,20220119,000000,3.72,3.81,3.6,3.66,330803,0
+EVLV.US,D,20220120,000000,3.67,3.69,3.4431,3.5,453093,0
+EVLV.US,D,20220121,000000,3.5,3.67,3.33,3.5,392114,0
+EVLV.US,D,20220124,000000,3.35,3.62,3.245,3.59,429433,0
+EVLV.US,D,20220125,000000,3.64,3.75,3.51,3.57,1069854,0
+EVLV.US,D,20220126,000000,3.62,3.72,3.35,3.41,698295,0
+EVLV.US,D,20220127,000000,3.41,3.51,3.08,3.09,438478,0
+EVLV.US,D,20220128,000000,3.16,3.16,2.81,2.97,847670,0
+EVLV.US,D,20220131,000000,2.97,3.2,2.94,3.2,703239,0
+EVLV.US,D,20220201,000000,3.21,3.5,3.19,3.45,900265,0
+EVLV.US,D,20220202,000000,3.46,3.46,3.23,3.3,409000,0
+EVLV.US,D,20220203,000000,3.26,3.29,3.14,3.16,311606,0
+EVLV.US,D,20220204,000000,3.16,3.84,3,3.69,2319999,0
+EVLV.US,D,20220207,000000,3.81,3.83,3.55,3.62,1121207,0
+EVLV.US,D,20220208,000000,3.59,3.85,3.55,3.67,531096,0
+EVLV.US,D,20220209,000000,3.69,3.84,3.65,3.79,583842,0
+EVLV.US,D,20220210,000000,3.77,4.04,3.71,3.76,563757,0
+EVLV.US,D,20220211,000000,3.77,3.9,3.58,3.6,266805,0
+EVLV.US,D,20220214,000000,3.63,3.84,3.61,3.72,313610,0
+EVLV.US,D,20220215,000000,3.75,3.88,3.71,3.85,344562,0
+EVLV.US,D,20220216,000000,3.85,3.85,3.43,3.47,649940,0
+EVLV.US,D,20220217,000000,3.44,3.49,3.37,3.4,328729,0
+EVLV.US,D,20220218,000000,3.37,3.43,3.25,3.26,477733,0
+EVLV.US,D,20220222,000000,3.23,3.43,3.17,3.31,335800,0
+EVLV.US,D,20220223,000000,3.33,3.405,3.21,3.24,565746,0
+EVLV.US,D,20220224,000000,3.1,3.66,3.1,3.6,476865,0
+EVLV.US,D,20220225,000000,3.58,3.62,3.43,3.44,352706,0
+EVLV.US,D,20220228,000000,3.45,3.65,3.42,3.52,412997,0
+EVLV.US,D,20220301,000000,3.52,3.6115,3.39,3.49,371512,0
+EVLV.US,D,20220302,000000,3.49,3.54,3.32,3.35,493703,0
+EVLV.US,D,20220303,000000,3.33,3.35,3,3.14,555821,0
+EVLV.US,D,20220304,000000,3.13,3.18,2.95,3.01,252452,0
+EVLV.US,D,20220307,000000,3.06,3.38,3.02,3.04,797063,0
+EVLV.US,D,20220308,000000,3.02,3.37,2.98,3.19,452052,0
+EVLV.US,D,20220309,000000,3.21,3.61,3.21,3.45,470466,0
+EVLV.US,D,20220310,000000,3.39,3.55,3.38,3.47,591272,0
+EVLV.US,D,20220311,000000,3.47,3.53,3.08,3.09,515948,0
+EVLV.US,D,20220314,000000,3.09,3.49,2.98,2.99,981560,0
+EVLV.US,D,20220315,000000,2.36,2.37,1.57,1.7,7195726,0
+EVLV.US,D,20220316,000000,1.7,1.81,1.64,1.69,3094694,0
+EVLV.US,D,20220317,000000,1.59,1.93,1.59,1.9,2915862,0
+EVLV.US,D,20220318,000000,1.9,1.9,1.77,1.79,1425932,0
+EVLV.US,D,20220321,000000,1.76,1.81,1.65,1.7,1592120,0
+EVLV.US,D,20220322,000000,1.8,1.95,1.76,1.92,2240461,0
+EVLV.US,D,20220323,000000,1.91,1.96,1.84,1.93,761704,0
+EVLV.US,D,20220324,000000,1.93,2.44,1.93,2.41,2915189,0
+EVLV.US,D,20220325,000000,2.41,2.41,2.19,2.37,1195273,0
+EVLV.US,D,20220328,000000,2.32,2.67,2.32,2.65,1568826,0
+EVLV.US,D,20220329,000000,2.64,2.98,2.56,2.85,2136727,0
+EVLV.US,D,20220330,000000,2.85,2.8889,2.5611,2.6,914296,0
+EVLV.US,D,20220331,000000,2.64,2.7,2.575,2.65,665950,0
+EVLV.US,D,20220401,000000,2.63,2.67,2.45,2.49,796151,0
+EVLV.US,D,20220404,000000,2.5,2.58,2.46,2.55,591281,0
+EVLV.US,D,20220405,000000,2.49,2.525,2.32,2.51,3910775,0
+EVLV.US,D,20220406,000000,2.42,2.45,2.27,2.38,426811,0
+EVLV.US,D,20220407,000000,2.35,2.39,2.28,2.39,485832,0
+EVLV.US,D,20220408,000000,2.34,2.41,2.29,2.36,309631,0
+EVLV.US,D,20220411,000000,2.31,2.32,2.23,2.23,338347,0
+EVLV.US,D,20220412,000000,2.3,2.44,2.28,2.35,402331,0
+EVLV.US,D,20220413,000000,2.4,2.805,2.38,2.52,1431186,0
+EVLV.US,D,20220414,000000,2.55,2.77,2.53,2.68,958970,0
+EVLV.US,D,20220418,000000,2.73,2.78,2.54,2.58,422851,0
+EVLV.US,D,20220419,000000,2.68,2.86,2.61,2.82,585180,0
+EVLV.US,D,20220420,000000,2.8,2.99,2.78,2.8,877616,0
+EVLV.US,D,20220421,000000,2.84,2.85,2.51,2.57,492912,0
+EVLV.US,D,20220422,000000,2.53,2.67,2.521,2.66,469611,0
+EVLV.US,D,20220425,000000,2.66,2.66,2.5,2.54,432843,0
+EVLV.US,D,20220426,000000,2.57,2.57,2.415,2.47,516178,0
+EVLV.US,D,20220427,000000,2.43,2.58,2.425,2.44,359561,0
+EVLV.US,D,20220428,000000,2.46,2.515,2.26,2.31,586821,0
+EVLV.US,D,20220429,000000,2.27,2.365,2.1518,2.19,479884,0
+EVLV.US,D,20220502,000000,2.2,2.33,2.16,2.27,428777,0
+EVLV.US,D,20220503,000000,2.29,2.37,2.23,2.36,287418,0
+EVLV.US,D,20220504,000000,2.33,2.37,2.19,2.35,322332,0
+EVLV.US,D,20220505,000000,2.37,2.37,2.21,2.29,280784,0
+EVLV.US,D,20220506,000000,2.27,2.27,2.06,2.15,286810,0
+EVLV.US,D,20220509,000000,2.12,2.16,2.02,2.08,240804,0
+EVLV.US,D,20220510,000000,2.22,2.22,1.82,1.87,611596,0
+EVLV.US,D,20220511,000000,1.95,2.058,1.75,1.77,499983,0
+EVLV.US,D,20220512,000000,1.81,2.15,1.745,2.11,1026688,0
+EVLV.US,D,20220513,000000,2.14,2.42,2.14,2.31,568278,0
+EVLV.US,D,20220516,000000,2.29,2.39,2.21,2.26,257492,0
+EVLV.US,D,20220517,000000,2.26,2.49,2.25,2.47,431671,0
+EVLV.US,D,20220518,000000,2.4,2.525,2.315,2.38,323127,0
+EVLV.US,D,20220519,000000,2.37,2.475,2.32,2.39,279273,0
+EVLV.US,D,20220520,000000,2.47,2.47,2.28,2.4,316423,0
+EVLV.US,D,20220523,000000,2.49,2.55,2.3,2.34,722209,0
+EVLV.US,D,20220524,000000,2.22,2.29,2.14,2.18,456491,0
+EVLV.US,D,20220525,000000,2.29,2.8,2.25,2.8,2704409,0
+EVLV.US,D,20220526,000000,2.79,3.04,2.71,2.99,949117,0
+EVLV.US,D,20220527,000000,3,3.13,2.85,2.87,659154,0
+EVLV.US,D,20220531,000000,2.99,3.045,2.87,2.91,682031,0
+EVLV.US,D,20220601,000000,2.94,3.33,2.93,3.27,956803,0
+EVLV.US,D,20220602,000000,3.24,3.62,3.1701,3.56,740783,0
+EVLV.US,D,20220603,000000,3.5,3.6489,3.13,3.47,7633146,0
+EVLV.US,D,20220606,000000,3.54,3.6,2.662,2.75,1224435,0
+EVLV.US,D,20220607,000000,2.7,3.15,2.62,3.14,897893,0
+EVLV.US,D,20220608,000000,3.14,3.51,3.12,3.26,945322,0
+EVLV.US,D,20220609,000000,3.24,3.31,3.0588,3.14,637823,0
+EVLV.US,D,20220610,000000,3.19,3.1931,2.92,2.94,368983,0
+EVLV.US,D,20220613,000000,2.84,2.9,2.745,2.77,406414,0
+EVLV.US,D,20220614,000000,2.74,3.215,2.71,3.12,713114,0
+EVLV.US,D,20220615,000000,3.14,3.37,3.12,3.29,552825,0
+EVLV.US,D,20220616,000000,3.2,3.32,3.05,3.13,643396,0
+EVLV.US,D,20220617,000000,3.15,3.39,3.05,3.3,864314,0
+EVLV.US,D,20220621,000000,3.35,3.68,3.31,3.38,1478411,0
+EVLV.US,D,20220622,000000,3.38,3.41,3.14,3.32,859397,0
+EVLV.US,D,20220623,000000,3.35,3.51,3.27,3.46,870197,0
+EVLV.US,D,20220624,000000,3.49,3.49,2.925,3.22,10107343,0
+EVLV.US,D,20220627,000000,3.19,3.2199,2.655,2.94,1383835,0
+EVLV.US,D,20220628,000000,2.93,3.04,2.67,2.71,719784,0
+EVLV.US,D,20220629,000000,2.68,2.71,2.37,2.62,1122579,0
+EVLV.US,D,20220630,000000,2.54,2.66,2.48,2.66,513947,0
+EVLV.US,D,20220701,000000,2.63,2.65,2.51,2.57,272819,0
+EVLV.US,D,20220705,000000,2.51,2.72,2.45,2.71,405495,0
+EVLV.US,D,20220706,000000,2.7,2.85,2.63,2.81,371457,0
+EVLV.US,D,20220707,000000,2.8,2.92,2.72,2.8,408337,0
+EVLV.US,D,20220708,000000,2.78,2.83,2.67,2.73,260464,0
+EVLV.US,D,20220711,000000,2.7,2.7232,2.54,2.55,342246,0
+EVLV.US,D,20220712,000000,2.6,2.77,2.56,2.6,337638,0
+EVLV.US,D,20220713,000000,2.61,2.64,2.51,2.52,239643,0
+EVLV.US,D,20220714,000000,2.53,2.54,2.43,2.53,166929,0
+EVLV.US,D,20220715,000000,2.62,2.62,2.4,2.55,360681,0
+EVLV.US,D,20220718,000000,2.65,2.65,2.39,2.4,448067,0
+EVLV.US,D,20220719,000000,2.45,2.55,2.41,2.51,472400,0
+EVLV.US,D,20220720,000000,2.46,2.7,2.46,2.65,440149,0
+EVLV.US,D,20220721,000000,2.7,2.7,2.53,2.69,227591,0
+EVLV.US,D,20220722,000000,2.74,2.79,2.61,2.64,392701,0
+EVLV.US,D,20220725,000000,2.65,2.785,2.59,2.76,312197,0
+EVLV.US,D,20220726,000000,2.73,2.73,2.595,2.64,200440,0
+EVLV.US,D,20220727,000000,2.6,2.69,2.5,2.52,333632,0
+EVLV.US,D,20220728,000000,2.55,2.7,2.535,2.64,270014,0
+EVLV.US,D,20220729,000000,2.65,2.71,2.61,2.69,272576,0
+EVLV.US,D,20220801,000000,2.7,2.94,2.6,2.92,398337,0
+EVLV.US,D,20220802,000000,2.92,3.04,2.91,2.96,368634,0
+EVLV.US,D,20220803,000000,2.98,3.25,2.98,3.21,587439,0
+EVLV.US,D,20220804,000000,3.21,3.29,3.06,3.28,422521,0
+EVLV.US,D,20220805,000000,3.24,3.35,3.11,3.24,309790,0
+EVLV.US,D,20220808,000000,3.23,3.24,2.93,2.94,675597,0
+EVLV.US,D,20220809,000000,2.96,2.96,2.69,2.76,524286,0
+EVLV.US,D,20220810,000000,2.8,3.04,2.8,3,508640,0
+EVLV.US,D,20220811,000000,3.15,3.22,2.88,3.16,1391851,0
+EVLV.US,D,20220812,000000,3.2,3.71,3.16,3.43,1266252,0
+EVLV.US,D,20220815,000000,3.32,3.42,3.1901,3.28,1309348,0
+EVLV.US,D,20220816,000000,3.28,3.3299,3.1278,3.27,675294,0
+EVLV.US,D,20220817,000000,3.15,3.27,3.05,3.08,762081,0
+EVLV.US,D,20220818,000000,3.04,3.24,2.99,3.13,433388,0
+EVLV.US,D,20220819,000000,3.06,3.115,2.98,3.07,390238,0
+EVLV.US,D,20220822,000000,3.05,3.05,2.85,2.87,445097,0
+EVLV.US,D,20220823,000000,2.89,2.9477,2.81,2.82,268728,0
+EVLV.US,D,20220824,000000,2.85,2.88,2.75,2.8,287654,0
+EVLV.US,D,20220825,000000,2.84,2.94,2.835,2.87,377639,0
+EVLV.US,D,20220826,000000,2.7,2.72,2.58,2.71,755398,0
+EVLV.US,D,20220829,000000,2.64,2.76,2.6101,2.71,187897,0
+EVLV.US,D,20220830,000000,2.8,2.8,2.395,2.44,621373,0
+EVLV.US,D,20220831,000000,2.43,2.43,2.14,2.27,870516,0
+EVLV.US,D,20220901,000000,2.22,2.25,2.08,2.2,436687,0
+EVLV.US,D,20220902,000000,2.15,2.2118,2.09,2.12,370097,0
+EVLV.US,D,20220906,000000,2.14,2.31,2.115,2.25,390900,0
+EVLV.US,D,20220907,000000,2.21,2.37,2.21,2.34,472685,0
+EVLV.US,D,20220908,000000,2.31,2.42,2.26,2.37,235496,0
+EVLV.US,D,20220909,000000,2.38,2.48,2.24,2.3,509586,0
+EVLV.US,D,20220912,000000,2.35,2.385,2.23,2.36,404863,0
+EVLV.US,D,20220913,000000,2.25,2.3125,2.18,2.27,538817,0
+EVLV.US,D,20220914,000000,2.32,2.33,2.24,2.32,359735,0
+EVLV.US,D,20220915,000000,2.33,2.41,2.29,2.31,521042,0
+EVLV.US,D,20220916,000000,2.29,2.32,2.21,2.28,1023517,0
+EVLV.US,D,20220919,000000,2.31,2.31,2.08,2.24,518345,0
+EVLV.US,D,20220920,000000,2.19,2.245,2.105,2.16,341630,0
+EVLV.US,D,20220921,000000,2.16,2.24,2.11,2.14,481433,0
+EVLV.US,D,20220922,000000,2.17,2.17,2.01,2.05,438547,0
+EVLV.US,D,20220923,000000,2.02,2.13,2.02,2.09,372548,0
+EVLV.US,D,20220926,000000,2.16,2.25,2.05,2.08,411360,0
+EVLV.US,D,20220927,000000,2.08,2.2,2.03,2.03,357819,0
+EVLV.US,D,20220928,000000,2.03,2.22,2.03,2.15,330267,0
+EVLV.US,D,20220929,000000,2.13,2.14,2,2.06,377810,0
+EVLV.US,D,20220930,000000,2.04,2.195,2.04,2.12,326772,0
+EVLV.US,D,20221003,000000,2.18,2.18,2.015,2.12,334431,0
+EVLV.US,D,20221004,000000,2.15,2.2399,2.12,2.2,352714,0
+EVLV.US,D,20221005,000000,2.17,2.295,2.17,2.28,301724,0
+EVLV.US,D,20221006,000000,2.24,2.34,2.22,2.31,211792,0
+EVLV.US,D,20221007,000000,2.31,2.32,2.15,2.17,234256,0
+EVLV.US,D,20221010,000000,2.21,2.22,2.1176,2.16,130206,0
+EVLV.US,D,20221011,000000,2.15,2.31,2.105,2.3,280327,0
+EVLV.US,D,20221012,000000,2.28,2.34,2.2,2.33,135226,0
+EVLV.US,D,20221013,000000,2.22,2.47,2.22,2.43,439578,0
+EVLV.US,D,20221014,000000,2.45,2.45,2.31,2.33,203980,0
+EVLV.US,D,20221017,000000,2.34,2.6886,2.34,2.51,524758,0
+EVLV.US,D,20221018,000000,2.58,2.65,2.485,2.53,495772,0
+EVLV.US,D,20221019,000000,2.48,2.56,2.45,2.55,266730,0
+EVLV.US,D,20221020,000000,2.55,2.715,2.535,2.64,352960,0
+EVLV.US,D,20221021,000000,2.66,2.73,2.6,2.65,278021,0
+EVLV.US,D,20221024,000000,2.59,2.67,2.53,2.63,225112,0
+EVLV.US,D,20221025,000000,2.62,2.77,2.61,2.76,410941,0
+EVLV.US,D,20221026,000000,2.75,2.83,2.6401,2.67,474190,0
+EVLV.US,D,20221027,000000,2.69,2.79,2.65,2.77,341462,0
+EVLV.US,D,20221028,000000,2.76,3,2.7,2.9,842333,0
+EVLV.US,D,20221031,000000,2.91,2.96,2.825,2.93,311350,0
+EVLV.US,D,20221101,000000,3,3,2.88,2.93,323895,0
+EVLV.US,D,20221102,000000,2.91,2.99,2.82,2.85,466320,0
+EVLV.US,D,20221103,000000,2.78,2.88,2.685,2.69,401328,0
+EVLV.US,D,20221104,000000,2.73,2.76,2.65,2.7,409046,0
+EVLV.US,D,20221107,000000,2.7,2.7,2.54,2.6,320838,0
+EVLV.US,D,20221108,000000,2.67,2.7492,2.58,2.71,354403,0
+EVLV.US,D,20221109,000000,2.65,2.71,2.57,2.64,365702,0
+EVLV.US,D,20221110,000000,3,3.58,2.96,3.5,3698236,0
+EVLV.US,D,20221111,000000,3.44,3.7,3.27,3.36,1578031,0
+EVLV.US,D,20221114,000000,3.35,3.6727,3.3,3.5,893559,0
+EVLV.US,D,20221115,000000,3.51,3.95,3.51,3.64,1145154,0
+EVLV.US,D,20221116,000000,3.61,3.71,3.4,3.65,518197,0
+EVLV.US,D,20221117,000000,3.33,3.74,3.33,3.7,923772,0
+EVLV.US,D,20221118,000000,3.77,3.91,3.69,3.74,530992,0
+EVLV.US,D,20221121,000000,3.73,3.84,3.49,3.82,525052,0
+EVLV.US,D,20221122,000000,3.8,3.92,3.735,3.81,1024058,0
+EVLV.US,D,20221123,000000,3.81,3.85,3.67,3.8,556587,0
+EVLV.US,D,20221125,000000,3.83,3.9,3.77,3.89,402426,0
+EVLV.US,D,20221128,000000,3.88,3.88,3.71,3.72,738601,0
+EVLV.US,D,20221129,000000,3.72,3.79,3.44,3.45,628853,0
+EVLV.US,D,20221130,000000,3.42,3.55,3.275,3.49,671741,0
+EVLV.US,D,20221201,000000,3.47,3.49,3.3,3.42,467575,0
+EVLV.US,D,20221202,000000,3.3,3.54,3.26,3.48,553646,0
+EVLV.US,D,20221205,000000,3.46,3.78,3.41,3.58,782910,0
+EVLV.US,D,20221206,000000,3.58,3.67,3.51,3.6,415178,0
+EVLV.US,D,20221207,000000,3.58,3.73,3.535,3.61,375877,0
+EVLV.US,D,20221208,000000,3.62,3.73,3.56,3.59,344868,0
+EVLV.US,D,20221209,000000,3.56,3.72,3.47,3.56,397418,0
+EVLV.US,D,20221212,000000,3.54,3.71,3.52,3.7,391909,0
+EVLV.US,D,20221213,000000,3.8,3.81,3.47,3.49,549207,0
+EVLV.US,D,20221214,000000,3.46,3.52,3.08,3.09,637631,0
+EVLV.US,D,20221215,000000,3.01,3.1,2.92,3.06,491804,0
+EVLV.US,D,20221216,000000,3.01,3.03,2.82,2.87,1115238,0
+EVLV.US,D,20221219,000000,2.87,2.88,2.66,2.68,455380,0
+EVLV.US,D,20221220,000000,2.66,2.76,2.62,2.63,370835,0
+EVLV.US,D,20221221,000000,2.68,2.745,2.61,2.74,497542,0
+EVLV.US,D,20221222,000000,2.71,2.71,1.98,2.23,3725137,0
+EVLV.US,D,20221223,000000,2.23,2.3099,2.125,2.2,562203,0
+EVLV.US,D,20221227,000000,2.18,2.275,2.09,2.18,791454,0
+EVLV.US,D,20221228,000000,2.15,2.36,2.15,2.25,515163,0
+EVLV.US,D,20221229,000000,2.28,2.615,2.26,2.53,629687,0
+EVLV.US,D,20221230,000000,2.55,2.63,2.4601,2.59,389873,0
+EVLV.US,D,20230103,000000,2.55,2.68,2.42,2.47,413898,0
+EVLV.US,D,20230104,000000,2.45,2.57,2.4,2.52,336050,0
+EVLV.US,D,20230105,000000,2.45,2.45,2.29,2.38,587503,0
+EVLV.US,D,20230106,000000,2.35,2.555,2.295,2.51,401533,0
+EVLV.US,D,20230109,000000,2.51,2.62,2.485,2.49,321286,0
+EVLV.US,D,20230110,000000,2.49,2.54,2.33,2.37,412634,0
+EVLV.US,D,20230111,000000,2.41,2.465,2.355,2.39,216767,0
+EVLV.US,D,20230112,000000,2.45,2.87,2.45,2.84,781371,0
+EVLV.US,D,20230113,000000,2.79,3.075,2.79,2.95,1095511,0
+EVLV.US,D,20230117,000000,2.98,2.98,2.8,2.83,370585,0
+EVLV.US,D,20230118,000000,2.83,2.96,2.81,2.92,627294,0
+EVLV.US,D,20230119,000000,2.88,2.91,2.77,2.82,448487,0
+EVLV.US,D,20230120,000000,2.88,2.88,2.6501,2.84,677221,0
+EVLV.US,D,20230123,000000,2.9,2.965,2.82,2.93,465737,0
+EVLV.US,D,20230124,000000,2.86,2.94,2.82,2.84,310473,0
+EVLV.US,D,20230125,000000,2.82,2.875,2.71,2.86,300949,0
+EVLV.US,D,20230126,000000,2.9,2.91,2.795,2.87,326922,0
+EVLV.US,D,20230127,000000,2.83,3.015,2.82,3,362682,0
+EVLV.US,D,20230130,000000,2.93,3.085,2.93,3.04,308940,0
+EVLV.US,D,20230131,000000,3.04,3.149,2.97,3.06,388751,0
+EVLV.US,D,20230201,000000,3.06,3.12,2.97,3.11,388792,0
+EVLV.US,D,20230202,000000,3.06,3.27,3.02,3.18,776973,0
+EVLV.US,D,20230203,000000,3.11,3.255,3.07,3.22,423911,0
+EVLV.US,D,20230206,000000,3.2,3.2499,3.11,3.15,449350,0
+EVLV.US,D,20230207,000000,3.15,3.21,3.1,3.18,283124,0
+EVLV.US,D,20230208,000000,3.27,3.64,3.243,3.29,1237600,0
+EVLV.US,D,20230209,000000,3.3,3.455,3.11,3.11,620419,0
+EVLV.US,D,20230210,000000,3.11,3.14,3.05,3.08,428623,0
+EVLV.US,D,20230213,000000,3.1,3.15,2.99,3.11,519757,0
+EVLV.US,D,20230214,000000,3.08,3.205,3.039,3.05,920851,0
+EVLV.US,D,20230215,000000,3.02,3.05,2.94,2.99,828981,0
+EVLV.US,D,20230216,000000,2.94,3.08,2.88,2.96,3796002,0
+EVLV.US,D,20230217,000000,2.97,2.97,2.78,2.84,747020,0
+EVLV.US,D,20230221,000000,2.82,2.86,2.68,2.71,682028,0
+EVLV.US,D,20230222,000000,2.74,2.865,2.71,2.8,720747,0
+EVLV.US,D,20230223,000000,2.84,2.91,2.8,2.89,472012,0
+EVLV.US,D,20230224,000000,2.82,2.83,2.755,2.78,303245,0
+EVLV.US,D,20230227,000000,2.8,2.85,2.73,2.8,1074649,0
+EVLV.US,D,20230228,000000,2.83,2.83,2.705,2.75,566658,0
+EVLV.US,D,20230301,000000,2.75,2.79,2.62,2.71,701568,0
+EVLV.US,D,20230302,000000,2.95,3.07,2.7013,3.03,2695537,0
+EVLV.US,D,20230303,000000,2.96,3.28,2.96,3.12,1611793,0
+EVLV.US,D,20230306,000000,3.06,3.14,2.84,2.88,816936,0
+EVLV.US,D,20230307,000000,2.84,3.085,2.84,3.02,726528,0
+EVLV.US,D,20230308,000000,2.98,3.22,2.96,3.05,722839,0
+EVLV.US,D,20230309,000000,3.08,3.11,2.77,2.77,641330,0
+EVLV.US,D,20230310,000000,2.81,2.84,2.49,2.505,1287745,0
+EVLV.US,D,20230313,000000,2.45,2.66,2.41,2.65,721346,0
+EVLV.US,D,20230314,000000,2.76,2.805,2.6099,2.66,670910,0
+EVLV.US,D,20230315,000000,2.65,2.675,2.555,2.64,660290,0
+EVLV.US,D,20230316,000000,2.62,2.7113,2.565,2.65,373492,0
+EVLV.US,D,20230317,000000,2.65,2.66,2.5725,2.6,516678,0
+EVLV.US,D,20230320,000000,2.62,2.68,2.5525,2.66,435222,0
+EVLV.US,D,20230321,000000,2.71,2.95,2.7,2.93,543623,0
+EVLV.US,D,20230322,000000,2.94,3.08,2.8513,2.93,583008,0
+EVLV.US,D,20230323,000000,2.94,3.025,2.76,2.8,463235,0
+EVLV.US,D,20230324,000000,2.78,2.88,2.72,2.82,266609,0
+EVLV.US,D,20230327,000000,2.83,2.9,2.75,2.85,487136,0
+EVLV.US,D,20230328,000000,2.84,2.86,2.76,2.77,272557,0
+EVLV.US,D,20230329,000000,2.79,2.98,2.79,2.97,598688,0
+EVLV.US,D,20230330,000000,2.97,3.07,2.91,2.95,353898,0
+EVLV.US,D,20230331,000000,2.98,3.15,2.94,3.12,538081,0
+EVLV.US,D,20230403,000000,3.09,3.1,2.93,3.02,428030,0
+EVLV.US,D,20230404,000000,3.02,3.02,2.91,2.95,300544,0
+EVLV.US,D,20230405,000000,2.96,2.96,2.84,2.87,275710,0
+EVLV.US,D,20230406,000000,2.87,2.9,2.8,2.89,213541,0
+EVLV.US,D,20230410,000000,2.89,3.15,2.87,3.12,719476,0
+EVLV.US,D,20230411,000000,3.12,3.23,3.07,3.2,957090,0
+EVLV.US,D,20230412,000000,3.25,3.27,3.08,3.1,404308,0
+EVLV.US,D,20230413,000000,3.01,3.245,3.01,3.2,518747,0
+EVLV.US,D,20230414,000000,3.16,3.2,3.05,3.06,500526,0
+EVLV.US,D,20230417,000000,3.05,3.07,3,3.05,438957,0
+EVLV.US,D,20230418,000000,3.06,3.1,3.01,3.03,548653,0
+EVLV.US,D,20230419,000000,3,3.08,2.96,3.06,322000,0
+EVLV.US,D,20230420,000000,3.01,3.14,3.005,3.12,334667,0
+EVLV.US,D,20230421,000000,3.11,3.19,3.11,3.15,380906,0
+EVLV.US,D,20230424,000000,3.14,3.195,3.13,3.18,408278,0
+EVLV.US,D,20230425,000000,3.15,3.17,3,3.03,452849,0
+EVLV.US,D,20230426,000000,3.06,3.15,3.04,3.1,358177,0
+EVLV.US,D,20230427,000000,3.1,3.39,3.06,3.37,933334,0
+EVLV.US,D,20230428,000000,3.5,3.875,3.45,3.6,2882197,0
+EVLV.US,D,20230501,000000,3.63,3.68,3.5,3.55,864867,0
+EVLV.US,D,20230502,000000,3.58,3.58,3.39,3.46,771419,0
+EVLV.US,D,20230503,000000,3.44,3.56,3.36,3.51,558569,0
+EVLV.US,D,20230504,000000,3.5,3.575,3.405,3.57,595032,0
+EVLV.US,D,20230505,000000,3.75,3.91,3.62,3.84,1126042,0
+EVLV.US,D,20230508,000000,3.87,4,3.8,3.99,784539,0
+EVLV.US,D,20230509,000000,3.94,4.245,3.895,4.09,1422831,0
+EVLV.US,D,20230510,000000,4.2,4.235,4.03,4.06,1025932,0
+EVLV.US,D,20230511,000000,4.4,5.185,4.105,5.12,7573388,0
+EVLV.US,D,20230512,000000,5.12,5.41,5.05,5.25,3160085,0
+EVLV.US,D,20230515,000000,5.3,5.33,5.08,5.26,1950687,0
+EVLV.US,D,20230516,000000,5.13,5.545,5.13,5.43,1884476,0
+EVLV.US,D,20230517,000000,5.48,5.66,5.43,5.58,1648810,0
+EVLV.US,D,20230518,000000,5.4,5.715,5.2,5.61,1690775,0
+EVLV.US,D,20230519,000000,5.67,5.74,5.375,5.52,1814273,0
+EVLV.US,D,20230522,000000,5.67,6.035,5.67,5.95,2657733,0
+EVLV.US,D,20230523,000000,5.9,6,5.415,5.5,2515435,0
+EVLV.US,D,20230524,000000,5.41,5.905,5.41,5.78,1482931,0
+EVLV.US,D,20230525,000000,5.8,5.95,5.5,5.61,1850343,0
+EVLV.US,D,20230526,000000,5.61,5.8,5.5,5.6,1708850,0
+EVLV.US,D,20230530,000000,5.76,5.82,5.45,5.61,1979586,0
+EVLV.US,D,20230531,000000,5.59,6,5.52,5.96,4819229,0
+EVLV.US,D,20230601,000000,5.93,6.305,5.76,6.15,3880088,0
+EVLV.US,D,20230602,000000,6.19,6.248,5.6,5.94,2198149,0
+EVLV.US,D,20230605,000000,5.94,6.028,5.83,5.9,1134345,0
+EVLV.US,D,20230606,000000,5.74,6.13,5.74,6.07,1547525,0
+EVLV.US,D,20230607,000000,6.14,6.33,5.83,5.86,1813113,0
+EVLV.US,D,20230608,000000,5.88,5.98,5.63,5.83,1032764,0
+EVLV.US,D,20230609,000000,5.86,6.25,5.86,6.15,1865416,0
+EVLV.US,D,20230612,000000,6.27,6.3,6.06,6.09,1328353,0
+EVLV.US,D,20230613,000000,6.12,6.54,6.12,6.35,3592988,0
+EVLV.US,D,20230614,000000,6.35,6.485,6.245,6.29,1480200,0
+EVLV.US,D,20230615,000000,6.29,6.29,6,6.23,1530795,0
+EVLV.US,D,20230616,000000,6.32,6.32,6.065,6.13,1563542,0
+EVLV.US,D,20230620,000000,6.15,6.22,5.95,6.13,1613681,0
+EVLV.US,D,20230621,000000,6.09,6.23,6.08,6.23,1297765,0
+EVLV.US,D,20230622,000000,6.19,6.22,5.93,6.11,894250,0
+EVLV.US,D,20230623,000000,5.99,6.165,5.92,5.94,4673200,0
+EVLV.US,D,20230626,000000,6,6,5.65,5.66,1418634,0
+EVLV.US,D,20230627,000000,5.68,5.76,5.56,5.58,962075,0
+EVLV.US,D,20230628,000000,5.53,5.73,5.41,5.67,1082784,0
+EVLV.US,D,20230629,000000,5.69,6.01,5.69,5.92,1326286,0
+EVLV.US,D,20230630,000000,6.01,6.15,5.965,6,1912298,0
+EVLV.US,D,20230703,000000,5.92,6.01,5.88,5.98,510320,0
+EVLV.US,D,20230705,000000,5.92,5.93,5.7,5.72,889673,0
+EVLV.US,D,20230706,000000,5.63,5.73,5.529,5.66,806534,0
+EVLV.US,D,20230707,000000,5.7,5.78,5.65,5.66,564000,0
+EVLV.US,D,20230710,000000,5.63,5.82,5.61,5.82,858994,0
+EVLV.US,D,20230711,000000,5.82,6.02,5.72,5.91,1152402,0
+EVLV.US,D,20230712,000000,5.99,6.15,5.88,5.91,1217413,0
+EVLV.US,D,20230713,000000,5.92,6.15,5.92,6.05,1500133,0
+EVLV.US,D,20230714,000000,6.09,6.12,5.93,5.99,796221,0
+EVLV.US,D,20230717,000000,6,6.98,5.9,6.73,4827427,0
+EVLV.US,D,20230718,000000,6.69,6.91,6.68,6.7,1617541,0
+EVLV.US,D,20230719,000000,6.75,6.76,6.03,6.17,1827406,0
+EVLV.US,D,20230720,000000,6.11,6.23,5.96,6.09,835303,0
+EVLV.US,D,20230721,000000,6.14,6.3585,6.06,6.07,894184,0
+EVLV.US,D,20230724,000000,6.05,6.09,5.79,5.92,931258,0
+EVLV.US,D,20230725,000000,5.95,6.11,5.9107,6.04,677328,0
+EVLV.US,D,20230726,000000,6.04,6.115,5.92,5.98,682711,0
+EVLV.US,D,20230727,000000,6.1,6.23,5.96,5.99,802876,0
+EVLV.US,D,20230728,000000,6.06,6.28,6.06,6.13,648572,0
+EVLV.US,D,20230731,000000,6.13,6.59,6.13,6.58,1401722,0
+EVLV.US,D,20230801,000000,6.52,6.815,6.36,6.76,1122487,0
+EVLV.US,D,20230802,000000,6.58,6.8,6.4,6.565,1114329,0
+EVLV.US,D,20230803,000000,6.49,6.5,6.29,6.35,711345,0
+EVLV.US,D,20230804,000000,6.36,6.49,6.195,6.31,696800,0
+EVLV.US,D,20230807,000000,6.41,6.43,6,6.22,895973,0
+EVLV.US,D,20230808,000000,6.15,6.15,5.951,6.11,1025910,0
+EVLV.US,D,20230809,000000,6.1,6.1,5.9201,6.05,1065459,0
+EVLV.US,D,20230810,000000,6.09,6.125,5.805,5.83,1682564,0
+EVLV.US,D,20230811,000000,6.25,7.78,6.13,7.65,10064053,0
+EVLV.US,D,20230814,000000,7.8,8.3,7.66,7.94,3860380,0
+EVLV.US,D,20230815,000000,7.9,8.05,7.62,7.77,1916925,0
+EVLV.US,D,20230816,000000,7.76,7.76,6.92,6.98,2231951,0
+EVLV.US,D,20230817,000000,7.04,7.04,6.43,6.51,1850927,0
+EVLV.US,D,20230818,000000,6.4,6.735,6.28,6.72,1717274,0
+EVLV.US,D,20230821,000000,6.78,6.99,6.505,6.52,1142666,0
+EVLV.US,D,20230822,000000,6.62,6.66,6.405,6.48,1118720,0
+EVLV.US,D,20230823,000000,6.52,6.55,6.4,6.51,1168625,0
+EVLV.US,D,20230824,000000,6.6,6.6,6.1,6.23,1216615,0
+EVLV.US,D,20230825,000000,6.25,6.4,6.175,6.24,811246,0
+EVLV.US,D,20230828,000000,6.29,6.4,6.215,6.24,576807,0
+EVLV.US,D,20230829,000000,6.24,6.68,6.16,6.5,1154531,0
+EVLV.US,D,20230830,000000,6.45,6.61,6.35,6.58,607175,0
+EVLV.US,D,20230831,000000,6.67,7.09,6.59,6.99,1702478,0
+EVLV.US,D,20230901,000000,6.98,7.0809,6.87,6.94,1310250,0
+EVLV.US,D,20230905,000000,6.9,7.09,6.84,6.87,754062,0
+EVLV.US,D,20230906,000000,6.84,6.9,6.6312,6.8,694925,0
+EVLV.US,D,20230907,000000,6.74,6.745,6.44,6.66,649520,0
+EVLV.US,D,20230908,000000,6.66,6.8782,6.65,6.81,621041,0
+EVLV.US,D,20230911,000000,6.81,7.0399,6.73,6.8,642127,0
+EVLV.US,D,20230912,000000,6.65,6.835,6.47,6.48,715137,0
+EVLV.US,D,20230913,000000,6.46,6.51,5.65,5.95,2828122,0
+EVLV.US,D,20230914,000000,5.97,6.09,5.74,5.775,955122,0
+EVLV.US,D,20230915,000000,5.83,5.8845,5.66,5.72,1685749,0
+EVLV.US,D,20230918,000000,5.68,5.72,5.545,5.62,906452,0
+EVLV.US,D,20230919,000000,5.6,5.64,5.33,5.51,2034521,0
+EVLV.US,D,20230920,000000,5.52,5.64,5.251,5.26,1399640,0
+EVLV.US,D,20230921,000000,5.23,5.24,4.94,4.94,2315143,0
+EVLV.US,D,20230922,000000,4.96,5.005,4.74,4.8,1666236,0
+EVLV.US,D,20230925,000000,4.77,4.86,4.63,4.79,1126083,0
+EVLV.US,D,20230926,000000,4.7,4.84,4.615,4.67,1283743,0
+EVLV.US,D,20230927,000000,4.74,4.92,4.69,4.81,1008904,0
+EVLV.US,D,20230928,000000,4.86,4.9,4.735,4.79,777222,0
+EVLV.US,D,20230929,000000,4.86,4.9,4.755,4.86,1702447,0
+EVLV.US,D,20231002,000000,4.94,4.95,4.675,4.7,976854,0
+EVLV.US,D,20231003,000000,4.65,4.69,4.475,4.51,845238,0
+EVLV.US,D,20231004,000000,4.5,4.65,4.47,4.63,576147,0
+EVLV.US,D,20231005,000000,4.57,4.6099,4.43,4.48,752853,0
+EVLV.US,D,20231006,000000,4.45,4.7275,4.4,4.7,1037806,0
+EVLV.US,D,20231009,000000,4.67,4.76,4.46,4.7,1019289,0
+EVLV.US,D,20231010,000000,4.68,4.8189,4.66,4.69,626074,0
+EVLV.US,D,20231011,000000,4.71,4.778,4.21,4.35,2138659,0
+EVLV.US,D,20231012,000000,4.8,4.8,3.6421,3.77,4949018,0
+EVLV.US,D,20231013,000000,3.74,3.825,3.6,3.77,2007282,0
+EVLV.US,D,20231016,000000,3.83,3.91,3.715,3.76,1041623,0
+EVLV.US,D,20231017,000000,3.72,3.785,3.62,3.76,1349820,0
+EVLV.US,D,20231018,000000,3.7,3.72,3.575,3.64,787429,0
+EVLV.US,D,20231019,000000,3.62,3.76,3.545,3.73,1117752,0
+EVLV.US,D,20231020,000000,3.74,3.88,3.625,3.81,1484557,0
+EVLV.US,D,20231023,000000,3.8,4.01,3.735,3.94,2206786,0
+EVLV.US,D,20231024,000000,4.06,4.08,3.92,4.05,972767,0
+EVLV.US,D,20231025,000000,4.11,4.17,3.89,3.99,1773653,0
+EVLV.US,D,20231026,000000,4,4.09,3.91,4.07,1111490,0
+EVLV.US,D,20231027,000000,4.15,4.15,3.83,3.85,757715,0
+EVLV.US,D,20231030,000000,3.96,4.175,3.87,4.15,826836,0
+EVLV.US,D,20231031,000000,4.18,4.365,4.035,4.25,929588,0
+EVLV.US,D,20231101,000000,4.28,4.28,4.14,4.23,519552,0
+EVLV.US,D,20231102,000000,4.27,4.42,4.2405,4.32,602777,0
+EVLV.US,D,20231103,000000,4.36,4.56,4.36,4.52,690886,0
+EVLV.US,D,20231106,000000,4.49,4.5,4.12,4.16,1103466,0
+EVLV.US,D,20231107,000000,4.14,4.26,4.1099,4.23,682371,0
+EVLV.US,D,20231108,000000,4.21,4.22,4.05,4.2,825058,0
+EVLV.US,D,20231109,000000,4.2,4.23,3.91,3.91,1407100,0
+EVLV.US,D,20231110,000000,4.08,4.42,3.57,3.6,2325601,0
+EVLV.US,D,20231113,000000,3.6,3.63,3.275,3.45,2459223,0
+EVLV.US,D,20231114,000000,3.66,3.99,3.64,3.93,1846418,0
+EVLV.US,D,20231115,000000,3.95,4.17,3.88,3.94,1465079,0
+EVLV.US,D,20231116,000000,3.94,4.01,3.84,3.96,914247,0
+EVLV.US,D,20231117,000000,4.01,4.27,3.92,4.21,1526222,0
+EVLV.US,D,20231120,000000,4.21,4.36,4.14,4.18,775583,0
+EVLV.US,D,20231121,000000,4.17,4.17,4.05,4.08,724485,0
+EVLV.US,D,20231122,000000,4.1,4.21,4.03,4.05,695688,0
+EVLV.US,D,20231124,000000,4.09,4.16,4,4,387951,0
+EVLV.US,D,20231127,000000,4.01,4.08,4,4.01,562892,0
+EVLV.US,D,20231128,000000,4,4.135,3.98,4.06,476943,0
+EVLV.US,D,20231129,000000,4.15,4.265,4.01,4.05,858847,0
+EVLV.US,D,20231130,000000,4.07,4.15,3.96,4,1176417,0
+EVLV.US,D,20231201,000000,3.98,4.29,3.9,4.28,949909,0
+EVLV.US,D,20231204,000000,4.25,4.46,4.2,4.45,960491,0
+EVLV.US,D,20231205,000000,4.47,4.47,4.34,4.4,1172579,0
+EVLV.US,D,20231206,000000,4.41,4.46,4.3425,4.35,594357,0
+EVLV.US,D,20231207,000000,4.35,4.49,4.3,4.45,841838,0
+EVLV.US,D,20231208,000000,4.49,4.5191,4.32,4.45,848485,0
+EVLV.US,D,20231211,000000,4.44,4.44,4.18,4.21,834879,0
+EVLV.US,D,20231212,000000,4.16,4.285,4.15,4.2,683965,0
+EVLV.US,D,20231213,000000,4.15,4.66,4.15,4.6,1487727,0
+EVLV.US,D,20231214,000000,4.73,4.99,4.66,4.89,1619747,0
+EVLV.US,D,20231215,000000,4.95,4.97,4.7,4.86,1760215,0
+EVLV.US,D,20231218,000000,4.87,4.89,4.73,4.83,899713,0
+EVLV.US,D,20231219,000000,4.89,5.035,4.82,4.89,1209428,0
+EVLV.US,D,20231220,000000,4.89,4.93,4.665,4.68,1215584,0
+EVLV.US,D,20231221,000000,4.73,4.83,4.56,4.82,664959,0
+EVLV.US,D,20231222,000000,4.83,4.9384,4.67,4.87,990337,0
+EVLV.US,D,20231226,000000,4.89,5.035,4.77,4.95,1324880,0
+EVLV.US,D,20231227,000000,5,5.0075,4.87,4.995,534781,0
+EVLV.US,D,20231228,000000,4.98,5.0102,4.88,4.97,760777,0
+EVLV.US,D,20231229,000000,4.95,4.96,4.68,4.72,1172402,0
+EVLV.US,D,20240102,000000,4.69,4.915,4.58,4.78,1036024,0
+EVLV.US,D,20240103,000000,4.69,4.81,4.39,4.44,1090773,0
+EVLV.US,D,20240104,000000,4.49,4.75,4.46,4.69,900810,0
+EVLV.US,D,20240105,000000,4.63,4.63,4.2701,4.29,1135203,0
+EVLV.US,D,20240108,000000,4.25,4.562,4.23,4.54,731482,0
+EVLV.US,D,20240109,000000,4.44,4.495,4.35,4.4,641472,0
+EVLV.US,D,20240110,000000,4.35,4.56,4.31,4.49,811625,0
+EVLV.US,D,20240111,000000,4.46,4.5,4.27,4.365,621471,0
+EVLV.US,D,20240112,000000,4.45,4.5126,4.37,4.4,742119,0
+EVLV.US,D,20240116,000000,4.36,4.37,4.155,4.18,806355,0
+EVLV.US,D,20240117,000000,4.23,4.33,4.06,4.3,833243,0
+EVLV.US,D,20240118,000000,4.3,4.3802,4.23,4.31,641737,0
+EVLV.US,D,20240119,000000,4.4,4.415,4.185,4.4,818397,0
+EVLV.US,D,20240122,000000,4.48,4.64,4.4,4.6,760494,0
+EVLV.US,D,20240123,000000,4.68,4.715,4.56,4.65,747777,0
+EVLV.US,D,20240124,000000,4.75,4.75,4.47,4.5,691898,0
+EVLV.US,D,20240125,000000,4.6,4.78,4.57,4.67,846653,0
+EVLV.US,D,20240126,000000,4.68,4.92,4.532,4.58,1013520,0
+EVLV.US,D,20240129,000000,4.6,4.84,4.56,4.75,1008626,0
+EVLV.US,D,20240130,000000,4.63,4.72,4.49,4.62,710001,0
+EVLV.US,D,20240131,000000,4.57,4.6,4.355,4.37,625541,0
+EVLV.US,D,20240201,000000,4.4,4.5,4.3591,4.49,504796,0
+EVLV.US,D,20240202,000000,4.34,4.51,4.2602,4.46,681348,0
+EVLV.US,D,20240205,000000,4.4,4.435,4.34,4.38,512594,0
+EVLV.US,D,20240206,000000,4.43,4.6,4.395,4.59,546086,0
+EVLV.US,D,20240207,000000,4.42,4.64,4.41,4.59,817941,0
+EVLV.US,D,20240208,000000,4.64,5.15,4.57,5.07,1472583,0
+EVLV.US,D,20240209,000000,5.1,5.165,4.83,5.07,1382164,0
+EVLV.US,D,20240212,000000,5.23,5.7,5.2,5.65,2410000,0
+EVLV.US,D,20240213,000000,5.32,5.73,5.27,5.36,3070421,0
+EVLV.US,D,20240214,000000,5.5,5.595,5.13,5.25,2053424,0
+EVLV.US,D,20240215,000000,5.32,5.45,5.115,5.41,1286472,0
+EVLV.US,D,20240216,000000,5.4,5.4,5.12,5.23,1037583,0
+EVLV.US,D,20240220,000000,4.87,4.89,4.22,4.41,4187805,0
+EVLV.US,D,20240221,000000,4.43,4.55,4.27,4.36,1455789,0
+EVLV.US,D,20240222,000000,4.42,4.46,4.28,4.35,1161917,0
+EVLV.US,D,20240223,000000,4.395,4.395,4.17,4.31,1149908,0
+EVLV.US,D,20240226,000000,4.31,4.6,4.26,4.6,1116563,0
+EVLV.US,D,20240227,000000,4.6,4.73,4.565,4.71,995181,0
+EVLV.US,D,20240228,000000,4.77,4.83,4.57,4.6,1507568,0
+EVLV.US,D,20240229,000000,4.75,4.83,4.635,4.77,2748437,0
+EVLV.US,D,20240301,000000,4.79,4.81,3.94,3.97,4277131,0
+EVLV.US,D,20240304,000000,4.06,4.15,3.5,3.63,5432474,0
+EVLV.US,D,20240305,000000,3.6,3.875,3.6,3.77,1641014,0
+EVLV.US,D,20240306,000000,3.85,3.93,3.64,3.69,1903544,0
+EVLV.US,D,20240307,000000,3.73,3.775,3.62,3.73,877568,0
+EVLV.US,D,20240308,000000,3.87,4.14,3.815,3.88,2090909,0
+EVLV.US,D,20240311,000000,3.93,3.99,3.61,3.69,1361965,0
+EVLV.US,D,20240312,000000,3.7,3.73,3.62,3.7,883135,0
+EVLV.US,D,20240313,000000,3.7,3.75,3.57,3.57,993193,0
+EVLV.US,D,20240314,000000,3.57,3.64,3.53,3.61,871031,0
+EVLV.US,D,20240315,000000,3.58,3.6199,3.5,3.55,1274751,0
+EVLV.US,D,20240318,000000,3.55,3.56,3.45,3.45,940347,0
+EVLV.US,D,20240319,000000,3.43,3.48,3.34,3.42,923762,0
+EVLV.US,D,20240320,000000,3.4,3.59,3.35,3.55,969545,0
+EVLV.US,D,20240321,000000,3.58,3.65,3.56,3.61,1293108,0
+EVLV.US,D,20240322,000000,3.605,3.64,3.53,3.54,854914,0
+EVLV.US,D,20240325,000000,3.52,3.66,3.52,3.59,991623,0
+EVLV.US,D,20240326,000000,3.64,3.665,3.56,3.57,920284,0
+EVLV.US,D,20240327,000000,3.58,3.65,3.51,3.63,795303,0
+EVLV.US,D,20240328,000000,3.61,4.81,3.6,4.45,8807098,0
+EVLV.US,D,20240401,000000,4.55,5.12,4.43,5.11,7338382,0
+EVLV.US,D,20240402,000000,4.95,5.28,4.78,5.055,3828138,0
+EVLV.US,D,20240403,000000,4.95,5.07,4.78,4.84,2504977,0
+EVLV.US,D,20240404,000000,4.88,5.17,4.77,4.845,2000961,0
+EVLV.US,D,20240405,000000,4.79,4.85,4.6002,4.63,1589679,0
+EVLV.US,D,20240408,000000,4.67,4.83,4.61,4.71,1117755,0
+EVLV.US,D,20240409,000000,4.72,4.8,4.57,4.63,922466,0
+EVLV.US,D,20240410,000000,4.56,4.565,4.22,4.31,1661454,0
+EVLV.US,D,20240411,000000,4.33,4.35,4.2,4.32,846497,0
+EVLV.US,D,20240412,000000,4.38,4.38,4.03,4.05,1019132,0
+EVLV.US,D,20240415,000000,4.06,4.17,3.88,3.98,984329,0
+EVLV.US,D,20240416,000000,3.92,3.9969,3.8401,3.94,847677,0
+EVLV.US,D,20240417,000000,3.99,3.9939,3.85,3.85,673233,0
+EVLV.US,D,20240418,000000,3.81,4.145,3.78,3.94,1360658,0
+EVLV.US,D,20240419,000000,3.92,3.95,3.79,3.83,913969,0
+EVLV.US,D,20240422,000000,3.825,3.925,3.76,3.88,704060,0
+EVLV.US,D,20240423,000000,3.87,4.19,3.81,4.19,1303515,0
+EVLV.US,D,20240424,000000,4.15,4.24,4.06,4.09,976673,0
+EVLV.US,D,20240425,000000,3.93,3.99,3.87,3.94,952072,0
+EVLV.US,D,20240426,000000,3.98,4.16,3.96,4.125,780570,0
+EVLV.US,D,20240429,000000,4.13,4.145,4.03,4.06,583706,0
+EVLV.US,D,20240430,000000,4.01,4.04,3.9,3.91,683246,0
+EVLV.US,D,20240501,000000,3.9,4.025,3.75,3.86,1681903,0
+EVLV.US,D,20240502,000000,3.92,3.94,3.8,3.91,1139123,0
+EVLV.US,D,20240503,000000,4.02,4.13,3.85,3.88,1007326,0
+EVLV.US,D,20240506,000000,3.88,4.085,3.88,3.96,896406,0
+EVLV.US,D,20240507,000000,3.95,3.99,3.85,3.88,539017,0
+EVLV.US,D,20240508,000000,3.88,3.91,3.81,3.86,824635,0
+EVLV.US,D,20240509,000000,3.86,3.9,3.73,3.84,1357871,0
+EVLV.US,D,20240510,000000,2.63,2.7601,2.01,2.36,14736204,0
+EVLV.US,D,20240513,000000,2.53,2.56,2.26,2.41,4052197,0
+EVLV.US,D,20240514,000000,2.5,2.86,2.4507,2.82,4217786,0
+EVLV.US,D,20240515,000000,2.89,2.93,2.705,2.8,1860348,0
+EVLV.US,D,20240516,000000,2.8,2.83,2.71,2.74,1258061,0
+EVLV.US,D,20240517,000000,2.76,2.77,2.68,2.69,874523,0
+EVLV.US,D,20240520,000000,2.72,2.84,2.68,2.76,1031302,0
+EVLV.US,D,20240521,000000,2.73,3.15,2.695,2.94,3247073,0
+EVLV.US,D,20240522,000000,2.92,2.99,2.75,2.76,1274662,0
+EVLV.US,D,20240523,000000,2.77,2.8049,2.64,2.68,1081835,0
+EVLV.US,D,20240524,000000,2.73,2.83,2.68,2.83,618389,0
+EVLV.US,D,20240528,000000,2.85,2.985,2.8116,2.87,1033150,0
+EVLV.US,D,20240529,000000,2.83,2.83,2.675,2.7,1150278,0
+EVLV.US,D,20240530,000000,2.74,2.79,2.71,2.76,779719,0
+EVLV.US,D,20240531,000000,2.89,2.89,2.73,2.86,1272992,0
+EVLV.US,D,20240603,000000,2.83,2.9,2.635,2.67,1498560,0
+EVLV.US,D,20240604,000000,2.63,2.65,2.5,2.6,1536313,0
+EVLV.US,D,20240605,000000,2.63,2.6699,2.57,2.62,988707,0
+EVLV.US,D,20240606,000000,2.62,2.64,2.51,2.57,745796,0
+EVLV.US,D,20240607,000000,2.54,2.58,2.46,2.46,1138939,0
+EVLV.US,D,20240610,000000,2.46,2.525,2.41,2.5,1092899,0
+EVLV.US,D,20240611,000000,2.47,2.47,2.38,2.38,1010527,0
+EVLV.US,D,20240612,000000,2.5,2.56,2.4,2.4,863347,0
+EVLV.US,D,20240613,000000,2.4,2.42,2.34,2.4,1746332,0
+EVLV.US,D,20240614,000000,2.35,2.39,2.3,2.34,708862,0
+EVLV.US,D,20240617,000000,2.31,2.33,2.25,2.27,617613,0
+EVLV.US,D,20240618,000000,2.27,2.31,2.21,2.26,991507,0
+EVLV.US,D,20240620,000000,2.28,2.285,2.14,2.16,1421458,0
+EVLV.US,D,20240621,000000,2.18,2.29,2.15,2.24,1692170,0
+EVLV.US,D,20240624,000000,2.26,2.5,2.235,2.45,1502364,0
+EVLV.US,D,20240625,000000,2.4,2.465,2.36,2.38,790658,0
+EVLV.US,D,20240626,000000,2.36,2.57,2.36,2.48,1158627,0
+EVLV.US,D,20240627,000000,2.5,2.68,2.475,2.53,1232449,0
+EVLV.US,D,20240628,000000,2.6,2.63,2.455,2.55,6166130,0
+EVLV.US,D,20240701,000000,2.54,2.5598,2.41,2.42,1128641,0
+EVLV.US,D,20240702,000000,2.4,2.44,2.33,2.41,864840,0
+EVLV.US,D,20240703,000000,2.42,2.485,2.41,2.44,443844,0
+EVLV.US,D,20240705,000000,2.43,2.44,2.36,2.41,723171,0
+EVLV.US,D,20240708,000000,2.44,2.6,2.44,2.58,939923,0
+EVLV.US,D,20240709,000000,2.56,2.585,2.47,2.53,833446,0
+EVLV.US,D,20240710,000000,2.53,2.55,2.43,2.49,677791,0
+EVLV.US,D,20240711,000000,2.59,2.8,2.54,2.77,1749963,0
+EVLV.US,D,20240712,000000,2.78,2.925,2.78,2.86,1027992,0
+EVLV.US,D,20240715,000000,3.16,3.2,2.96,3.14,2372838,0
+EVLV.US,D,20240716,000000,3.16,3.31,3.1,3.27,1471067,0
+EVLV.US,D,20240717,000000,3.22,3.54,3.07,3.47,4763023,0
+EVLV.US,D,20240718,000000,3.46,3.61,3.16,3.17,3176885,0
+EVLV.US,D,20240719,000000,3.2,3.21,3.063,3.16,964807,0
+EVLV.US,D,20240722,000000,3.18,3.53,3.145,3.46,1487226,0
+EVLV.US,D,20240723,000000,3.39,3.58,3.37,3.54,1232990,0
+EVLV.US,D,20240724,000000,3.54,3.58,3.275,3.3,1463973,0
+EVLV.US,D,20240725,000000,3.31,3.51,3.23,3.44,1347043,0
+EVLV.US,D,20240726,000000,3.54,3.6704,3.445,3.57,1206784,0
+EVLV.US,D,20240729,000000,3.6,3.61,3.435,3.485,1455634,0
+EVLV.US,D,20240730,000000,3.49,3.57,3.301,3.38,873666,0
+EVLV.US,D,20240731,000000,3.45,3.62,3.36,3.47,1141960,0
+EVLV.US,D,20240801,000000,3.43,3.52,3.22,3.29,1401388,0
+EVLV.US,D,20240802,000000,3.05,3.24,3.01,3.18,1342639,0
+EVLV.US,D,20240805,000000,2.96,3.19,2.9,3.11,1532864,0
+EVLV.US,D,20240806,000000,3.17,3.2,3.06,3.12,962818,0
+EVLV.US,D,20240807,000000,3.18,3.19,2.91,2.93,1267109,0
+EVLV.US,D,20240808,000000,3.03,3.145,2.9801,3.03,1722471,0
+EVLV.US,D,20240809,000000,3.14,3.29,2.84,2.88,2506100,0
+EVLV.US,D,20240812,000000,2.9,3.03,2.8,2.86,1661129,0
+EVLV.US,D,20240813,000000,2.88,3.05,2.85,3.05,2622098,0
+EVLV.US,D,20240814,000000,3.05,3.115,2.955,3.05,978781,0
+EVLV.US,D,20240815,000000,3.25,3.705,3.2,3.6,3137024,0
+EVLV.US,D,20240816,000000,3.56,3.69,3.43,3.57,1712457,0
+EVLV.US,D,20240819,000000,3.64,3.7297,3.485,3.53,1517788,0
+EVLV.US,D,20240820,000000,3.5,3.55,3.375,3.4,1040044,0
+EVLV.US,D,20240821,000000,3.42,3.45,3.335,3.44,845664,0
+EVLV.US,D,20240822,000000,3.43,3.81,3.345,3.61,2807177,0
+EVLV.US,D,20240823,000000,3.7,4.09,3.62,4.07,3045860,0
+EVLV.US,D,20240826,000000,4.26,4.2995,4.025,4.14,2071287,0
+EVLV.US,D,20240827,000000,4.14,4.21,3.98,4.06,1214028,0
+EVLV.US,D,20240828,000000,4.06,4.215,4.02,4.07,1115440,0
+EVLV.US,D,20240829,000000,4.1202,4.25,4,4.02,1306441,0
+EVLV.US,D,20240830,000000,4.04,4.06,3.8,3.94,1173028,0
+EVLV.US,D,20240903,000000,3.85,3.933,3.565,3.6,1231681,0
+EVLV.US,D,20240904,000000,3.61,3.95,3.58,3.86,2108293,0
+EVLV.US,D,20240905,000000,3.88,3.9299,3.6731,3.74,1457085,0
+EVLV.US,D,20240906,000000,3.84,3.89,3.565,3.61,924956,0
+EVLV.US,D,20240909,000000,3.66,3.9488,3.65,3.73,1715430,0
+EVLV.US,D,20240910,000000,3.73,3.908,3.62,3.87,1360136,0
+EVLV.US,D,20240911,000000,3.86,3.96,3.69,3.91,917937,0
+EVLV.US,D,20240912,000000,3.9,4.09,3.86,3.94,1029315,0
+EVLV.US,D,20240913,000000,3.99,4.04,3.91,3.99,1333102,0
+EVLV.US,D,20240916,000000,4,4.216,3.825,4.19,2080501,0
+EVLV.US,D,20240917,000000,4.25,4.3,4.115,4.14,1114568,0
+EVLV.US,D,20240918,000000,4.21,4.425,4.11,4.13,1272712,0
+EVLV.US,D,20240919,000000,4.3,4.465,4.22,4.29,2100382,0
+EVLV.US,D,20240920,000000,4.35,4.525,4.22,4.47,3848609,0
+EVLV.US,D,20240923,000000,4.55,4.55,4.36,4.42,1166365,0
+EVLV.US,D,20240924,000000,4.45,4.45,4.185,4.2,977830,0
+EVLV.US,D,20240925,000000,4.21,4.28,4.15,4.16,852831,0
+EVLV.US,D,20240926,000000,4.19,4.3054,4.0312,4.13,1100473,0
+EVLV.US,D,20240927,000000,4.2,4.27,4.125,4.18,605907,0
+EVLV.US,D,20240930,000000,4.13,4.16,3.97,4.05,966905,0
+EVLV.US,D,20241001,000000,3.99,4.02,3.815,3.82,1058974,0
+EVLV.US,D,20241002,000000,3.8,3.95,3.75,3.9,719193,0
+EVLV.US,D,20241003,000000,3.87,3.93,3.805,3.82,851543,0
+EVLV.US,D,20241004,000000,3.9,4.035,3.45,3.79,4283123,0
+EVLV.US,D,20241007,000000,3.77,3.955,3.64,3.69,1356087,0
+EVLV.US,D,20241008,000000,3.7,4.06,3.65,4.01,1421932,0
+EVLV.US,D,20241009,000000,3.99,4.09,3.93,3.97,620039,0
+EVLV.US,D,20241010,000000,3.89,3.97,3.79,3.81,686814,0
+EVLV.US,D,20241011,000000,3.78,4.03,3.78,4.01,610284,0
+EVLV.US,D,20241014,000000,4.02,4.05,3.945,4.01,589542,0
+EVLV.US,D,20241015,000000,4,4.025,3.88,4,566944,0
+EVLV.US,D,20241016,000000,4.04,4.31,4,4.2,1244149,0
+EVLV.US,D,20241017,000000,4.2,4.27,4.1,4.26,548990,0
+EVLV.US,D,20241018,000000,4.29,4.4,4.28,4.3,911892,0
+EVLV.US,D,20241021,000000,4.28,4.36,4.1733,4.3,658240,0
+EVLV.US,D,20241022,000000,4.25,4.53,4.23,4.46,972623,0
+EVLV.US,D,20241023,000000,4.48,4.48,4.06,4.25,1222834,0
+EVLV.US,D,20241024,000000,4.21,4.2894,4.07,4.1,584415,0
+EVLV.US,D,20241025,000000,2.7,2.71,2.18,2.47,22481483,0
+EVLV.US,D,20241028,000000,2.57,2.9592,2.49,2.52,7180714,0
+EVLV.US,D,20241029,000000,2.52,2.53,2.36,2.36,6071875,0
+EVLV.US,D,20241030,000000,2.35,2.39,2.17,2.34,5347053,0
+EVLV.US,D,20241031,000000,2.16,2.32,2.04,2.15,6502210,0
+EVLV.US,D,20241101,000000,2.26,2.39,2.18,2.37,3448397,0
+EVLV.US,D,20241104,000000,2.33,2.335,2.125,2.25,3216210,0
+EVLV.US,D,20241105,000000,2.22,2.28,2.17,2.25,1696760,0
+EVLV.US,D,20241106,000000,2.25,2.53,2.13,2.52,2804645,0
+EVLV.US,D,20241107,000000,2.52,2.59,2.425,2.57,2604576,0
+EVLV.US,D,20241108,000000,2.6,2.67,2.485,2.54,1662597,0
+EVLV.US,D,20241111,000000,2.55,2.63,2.45,2.62,2187171,0
+EVLV.US,D,20241112,000000,2.53,2.56,2.35,2.49,4424498,0
+EVLV.US,D,20241113,000000,2.5,2.64,2.45,2.51,2928122,0
+EVLV.US,D,20241114,000000,2.48,2.56,2.48,2.51,1743493,0
+EVLV.US,D,20241115,000000,2.5,2.59,2.49,2.58,2348724,0
+EVLV.US,D,20241118,000000,2.6,2.755,2.54,2.68,2796979,0
+EVLV.US,D,20241119,000000,2.64,2.745,2.56,2.73,1801843,0
+EVLV.US,D,20241120,000000,2.7,2.7,2.53,2.62,1692864,0
+EVLV.US,D,20241121,000000,2.7,3.04,2.7,2.99,3664996,0
+EVLV.US,D,20241122,000000,3,3.18,2.97,3.09,1635001,0
+EVLV.US,D,20241125,000000,3.13,3.39,3.11,3.36,2127199,0
+EVLV.US,D,20241126,000000,3.34,3.5,2.825,3.44,5130500,0
+EVLV.US,D,20241127,000000,3.5,3.97,3.49,3.915,3160085,0
+EVLV.US,D,20241129,000000,3.92,4.14,3.9001,4.05,1912521,0
+EVLV.US,D,20241202,000000,4.05,4.115,3.77,3.96,2232777,0
+EVLV.US,D,20241203,000000,3.94,4.34,3.9,4.28,2713039,0
+EVLV.US,D,20241204,000000,4.26,4.465,4.18,4.39,2313534,0
+EVLV.US,D,20241205,000000,4.25,4.5699,4.2301,4.48,1975163,0
+EVLV.US,D,20241206,000000,4.58,4.65,4.265,4.29,2044308,0
+EVLV.US,D,20241209,000000,4.25,4.555,4.11,4.37,2062066,0
+EVLV.US,D,20241210,000000,4.31,4.45,4.28,4.43,1768107,0
+EVLV.US,D,20241211,000000,4.44,4.46,4.02,4.02,1404494,0
+EVLV.US,D,20241212,000000,4.01,4.07,3.83,3.85,1218373,0
+EVLV.US,D,20241213,000000,3.87,4.05,3.7305,3.75,1124002,0
+EVLV.US,D,20241216,000000,3.75,3.92,3.63,3.89,1689993,0
+EVLV.US,D,20241217,000000,3.9,3.95,3.725,3.77,893323,0
+EVLV.US,D,20241218,000000,3.9,4.09,3.5,3.57,2519256,0
+EVLV.US,D,20241219,000000,3.65,3.73,3.48,3.48,1330651,0
+EVLV.US,D,20241220,000000,3.48,3.86,3.44,3.79,2113032,0
+EVLV.US,D,20241223,000000,3.9,3.9,3.7,3.75,1181441,0
+EVLV.US,D,20241224,000000,3.75,3.935,3.72,3.91,562410,0
+EVLV.US,D,20241226,000000,3.87,4.055,3.802,4.02,1354271,0
+EVLV.US,D,20241227,000000,4,4.09,3.81,3.97,972404,0
+EVLV.US,D,20241230,000000,3.93,4.02,3.8,3.96,1277322,0
+EVLV.US,D,20241231,000000,4,4.09,3.9,3.95,1230504,0
+EVLV.US,D,20250102,000000,4.03,4.21,3.82,3.97,1745599,0
+EVLV.US,D,20250103,000000,4,4.065,3.9,3.97,886779,0
+EVLV.US,D,20250106,000000,3.902,4.01,3.66,3.66,2095574,0
+EVLV.US,D,20250107,000000,3.71,3.72,3.47,3.51,1922301,0
+EVLV.US,D,20250108,000000,3.42,3.47,3.205,3.25,1996328,0
+EVLV.US,D,20250110,000000,3.2,3.22,3.075,3.09,1879156,0
+EVLV.US,D,20250113,000000,3.03,3.155,2.98,3.09,2214433,0
+EVLV.US,D,20250114,000000,3.12,3.24,3.12,3.14,1391092,0
+EVLV.US,D,20250115,000000,3.25,3.35,3.09,3.11,1058470,0
+EVLV.US,D,20250116,000000,3.12,3.18,3.07,3.07,1023952,0
+EVLV.US,D,20250117,000000,3.13,3.21,3.08,3.19,1424153,0
+EVLV.US,D,20250121,000000,3.26,3.33,3.2135,3.25,948848,0
+EVLV.US,D,20250122,000000,3.24,3.32,3.2,3.22,886102,0
+EVLV.US,D,20250123,000000,3.78,3.97,3.58,3.95,5968869,0
+EVLV.US,D,20250124,000000,4,4.3,3.91,4.16,3227945,0
+EVLV.US,D,20250127,000000,4.08,4.255,3.92,4.01,2266426,0
+EVLV.US,D,20250128,000000,3.99,4.1,3.855,3.96,1222646,0
+EVLV.US,D,20250129,000000,3.97,4,3.78,3.89,1193165,0
+EVLV.US,D,20250130,000000,3.95,4.07,3.885,4,1127956,0
+EVLV.US,D,20250131,000000,4.02,4.23,3.96,4.01,2029279,0
+EVLV.US,D,20250203,000000,3.87,3.995,3.7501,3.97,1819225,0
+EVLV.US,D,20250204,000000,4,4.285,3.97,4.23,1262036,0
+EVLV.US,D,20250205,000000,4.25,4.28,4.14,4.24,810738,0
+EVLV.US,D,20250206,000000,4.25,4.271,4.1,4.16,691329,0
+EVLV.US,D,20250207,000000,4.17,4.23,3.97,4.04,851284,0
+EVLV.US,D,20250210,000000,4.05,4.1,3.91,3.99,1106452,0
+EVLV.US,D,20250211,000000,3.94,4.03,3.82,3.92,669593,0
+EVLV.US,D,20250212,000000,3.85,3.945,3.8,3.92,713697,0
+EVLV.US,D,20250213,000000,3.95,4.038,3.875,4.02,963098,0
+EVLV.US,D,20250214,000000,4.12,4.2,3.935,4.02,1101125,0
+EVLV.US,D,20250218,000000,4.01,4.15,3.9,3.98,1399463,0
+EVLV.US,D,20250219,000000,3.98,4.03,3.885,3.92,762115,0
+EVLV.US,D,20250220,000000,3.88,3.94,3.785,3.83,698177,0
+EVLV.US,D,20250221,000000,3.93,3.93,3.58,3.59,1033808,0
+EVLV.US,D,20250224,000000,3.6,3.62,3.38,3.53,1179689,0
+EVLV.US,D,20250225,000000,3.53,3.6,3.375,3.46,1253431,0
+EVLV.US,D,20250226,000000,3.45,3.57,3.45,3.48,648524,0
+EVLV.US,D,20250227,000000,3.51,3.6,3.4,3.41,820285,0
+EVLV.US,D,20250228,000000,3.38,3.56,3.35,3.54,914654,0
+EVLV.US,D,20250303,000000,3.46,3.54,3.115,3.3,3510299,0
+EVLV.US,D,20250304,000000,3.25,3.4,3.2,3.315,1942815,0
+EVLV.US,D,20250305,000000,3.3,3.38,3.26,3.36,816260,0
+EVLV.US,D,20250306,000000,3.3,3.365,3.19,3.26,1272979,0
+EVLV.US,D,20250307,000000,3.24,3.25,3.05,3.17,1329733,0
+EVLV.US,D,20250310,000000,3.07,3.14,2.92,3.01,1417258,0
+EVLV.US,D,20250311,000000,3.04,3.0999,2.95,3.04,1448233,0
+EVLV.US,D,20250312,000000,3.1,3.205,3.06,3.16,848736,0
+EVLV.US,D,20250313,000000,3.16,3.2,3,3.01,736523,0
+EVLV.US,D,20250314,000000,3.1,3.16,3.035,3.16,768972,0
+EVLV.US,D,20250317,000000,3.11,3.23,3.11,3.18,587910,0
+EVLV.US,D,20250318,000000,3.14,3.15,2.99,3,1011088,0
+EVLV.US,D,20250319,000000,3.01,3.14,3,3.09,613613,0
+EVLV.US,D,20250320,000000,3.04,3.175,3.04,3.11,465643,0
+EVLV.US,D,20250321,000000,3.03,3.09,3,3.07,860494,0
+EVLV.US,D,20250324,000000,3.12,3.175,3.06,3.15,1060826,0
+EVLV.US,D,20250325,000000,3.15,3.18,2.985,3.09,693145,0
+EVLV.US,D,20250326,000000,3.07,3.12,3.01,3.1,685975,0
+EVLV.US,D,20250327,000000,3.09,3.28,2.96,3.18,1415953,0
+EVLV.US,D,20250328,000000,3.18,3.2,3,3.02,1084078,0
+EVLV.US,D,20250331,000000,2.98,3.12,2.86,3.12,1724099,0
+EVLV.US,D,20250401,000000,3.1,3.12,2.945,3.03,1382935,0
+EVLV.US,D,20250402,000000,2.98,3.13,2.9,3.11,1608221,0
+EVLV.US,D,20250403,000000,2.92,3.03,2.86,2.97,1397255,0
+EVLV.US,D,20250404,000000,2.83,2.875,2.67,2.85,1441056,0
+EVLV.US,D,20250407,000000,2.7,3.05,2.64,2.91,1943868,0
+EVLV.US,D,20250408,000000,3.08,3.16,2.94,3,2006867,0
+EVLV.US,D,20250409,000000,2.93,3.36,2.91,3.34,2548099,0
+EVLV.US,D,20250410,000000,3.26,3.35,3.08,3.2,1332923,0
+EVLV.US,D,20250411,000000,3.18,3.39,3.1,3.36,1192758,0
+EVLV.US,D,20250414,000000,3.44,3.53,3.235,3.44,1307211,0
+EVLV.US,D,20250415,000000,3.42,3.5,3.375,3.39,1065351,0
+EVLV.US,D,20250416,000000,3.38,3.54,3.34,3.35,1219600,0
+EVLV.US,D,20250417,000000,3.35,3.415,3.28,3.31,1514600,0
+EVLV.US,D,20250421,000000,3.27,3.3,3.104,3.19,1591384,0
+EVLV.US,D,20250422,000000,3.26,3.33,3.18,3.19,1013730,0
+EVLV.US,D,20250423,000000,3.25,3.35,3.24,3.25,1993813,0
+EVLV.US,D,20250424,000000,3.26,3.54,3.239,3.53,2352760,0
+EVLV.US,D,20250425,000000,3.51,3.96,3.51,3.89,2840352,0
+EVLV.US,D,20250428,000000,3.9,4.18,3.9,4.16,1958270,0
+EVLV.US,D,20250429,000000,4.5,4.57,4.06,4.1,4081799,0
+EVLV.US,D,20250430,000000,4.09,4.41,3.8801,4.39,3285028,0
+EVLV.US,D,20250501,000000,4.385,4.45,4.18,4.2,1805561,0
+EVLV.US,D,20250502,000000,4.24,4.44,4.21,4.34,1991742,0
+EVLV.US,D,20250505,000000,4.32,4.32,4.09,4.11,1775257,0
+EVLV.US,D,20250506,000000,4.03,4.2492,4.005,4.16,2529826,0
+EVLV.US,D,20250507,000000,4.14,4.28,4,4.05,2774292,0
+EVLV.US,D,20250508,000000,4.12,4.22,4.03,4.09,2347088,0
+EVLV.US,D,20250509,000000,4.07,4.4699,4.07,4.44,4115300,0
+EVLV.US,D,20250512,000000,4.5,4.52,4.22,4.4,2837965,0
+EVLV.US,D,20250513,000000,4.43,4.56,4.375,4.43,2760886,0
+EVLV.US,D,20250514,000000,4.41,4.495,4.32,4.42,3475082,0
+EVLV.US,D,20250515,000000,4.4,4.47,4.16,4.2,3126017,0
+EVLV.US,D,20250516,000000,4.75,5.51,4.69,5.46,19879450,0
+EVLV.US,D,20250519,000000,5.33,5.89,5.32,5.74,6615782,0
+EVLV.US,D,20250520,000000,5.79,5.8,5.41,5.54,4713759,0
+EVLV.US,D,20250521,000000,6,6.15,5.59,5.95,9076872,0
+EVLV.US,D,20250522,000000,5.875,6.155,5.84,6.01,5142213,0
+EVLV.US,D,20250523,000000,5.825,5.96,5.6,5.71,6504356,0
+EVLV.US,D,20250527,000000,5.89,5.89,5.53,5.85,4783849,0
+EVLV.US,D,20250528,000000,5.85,5.8799,5.5,5.57,3739727,0
+EVLV.US,D,20250529,000000,5.61,5.66,5.385,5.46,4724964,0
+EVLV.US,D,20250530,000000,5.41,5.49,5.31,5.46,2935788,0
+EVLV.US,D,20250602,000000,5.42,5.445,5.2617,5.39,2693737,0
+EVLV.US,D,20250603,000000,5.41,5.575,5.34,5.49,2381464,0
+EVLV.US,D,20250604,000000,5.49,5.5,5.225,5.33,2296087,0
+EVLV.US,D,20250605,000000,5.33,5.4,5.28,5.3,1966798,0
+EVLV.US,D,20250606,000000,5.38,5.555,5.355,5.52,2204073,0
+EVLV.US,D,20250609,000000,5.64,5.72,5.3,5.43,2444077,0
+EVLV.US,D,20250610,000000,5.44,5.52,5.32,5.46,1954640,0
+EVLV.US,D,20250611,000000,5.48,5.65,5.41,5.52,3767828,0
+EVLV.US,D,20250612,000000,5.46,5.46,5.17,5.18,2338601,0
+EVLV.US,D,20250613,000000,5.06,5.165,4.95,5.05,1985454,0
+EVLV.US,D,20250616,000000,5.14,5.265,5.115,5.17,1649920,0
+EVLV.US,D,20250617,000000,5.11,5.26,4.985,5.23,2004714,0
+EVLV.US,D,20250618,000000,5.24,5.56,5.18,5.53,2716446,0
+EVLV.US,D,20250620,000000,5.56,5.75,5.46,5.73,3231399,0
+EVLV.US,D,20250623,000000,5.7,6.09,5.535,6.06,5623355,0
+EVLV.US,D,20250624,000000,6.18,6.2499,5.9018,6.21,4846922,0
+EVLV.US,D,20250625,000000,6.26,6.38,6.085,6.09,2469861,0
+EVLV.US,D,20250626,000000,6.14,6.24,6.06,6.17,2092144,0
+EVLV.US,D,20250627,000000,6.17,6.3,6.01,6.23,6666157,0
+EVLV.US,D,20250630,000000,6.27,6.45,6.18,6.24,4010617,0
+EVLV.US,D,20250701,000000,6.23,6.24,5.97,6.07,2214798,0
+EVLV.US,D,20250702,000000,6,6.025,5.75,5.79,2767210,0
+EVLV.US,D,20250703,000000,5.87,6.065,5.87,6.02,1611245,0
+EVLV.US,D,20250707,000000,6,6,5.71,5.78,1575422,0
+EVLV.US,D,20250708,000000,5.8,5.92,5.75,5.91,1307980,0
+EVLV.US,D,20250709,000000,5.98,6.0565,5.885,5.96,1463357,0
+EVLV.US,D,20250710,000000,5.98,5.99,5.8,5.85,2736631,0
+EVLV.US,D,20250711,000000,5.8,5.8,5.57,5.62,1378671,0
+EVLV.US,D,20250714,000000,5.6,5.8,5.55,5.64,1382371,0
+EVLV.US,D,20250715,000000,5.7,5.77,5.555,5.7,1645943,0
+EVLV.US,D,20250716,000000,5.71,5.825,5.5844,5.62,2285961,0
+EVLV.US,D,20250717,000000,5.61,5.7,5.5,5.54,1548803,0
+EVLV.US,D,20250718,000000,5.6,5.9,5.55,5.83,2189385,0
+EVLV.US,D,20250721,000000,5.9,6.0852,5.82,6.06,2888381,0
+EVLV.US,D,20250722,000000,6.15,6.66,6.13,6.43,5229938,0
+EVLV.US,D,20250723,000000,6.43,6.6,6.15,6.58,3184183,0
+EVLV.US,D,20250724,000000,6.6,6.82,6.52,6.73,2920686,0
+EVLV.US,D,20250725,000000,6.77,6.83,6.41,6.82,3856196,0
+EVLV.US,D,20250728,000000,6.87,6.875,6.67,6.86,1973948,0
+EVLV.US,D,20250729,000000,7.08,7.09,6.69,6.76,3609142,0
+EVLV.US,D,20250730,000000,6.79,6.895,6.605,6.64,2365077,0
+EVLV.US,D,20250731,000000,6.68,6.9787,6.5301,6.555,2649024,0
+EVLV.US,D,20250801,000000,6.5,6.77,6.32,6.75,2647796,0
+EVLV.US,D,20250804,000000,6.8,7.05,6.74,7.05,2346089,0
+EVLV.US,D,20250805,000000,7.1,7.17,6.85,7.15,3053227,0
+EVLV.US,D,20250806,000000,7.135,7.215,6.96,7.12,2077304,0
+EVLV.US,D,20250807,000000,7.13,7.1458,6.84,6.98,1600114,0
+EVLV.US,D,20250808,000000,7.05,7.32,7.0086,7.29,3739980,0
+EVLV.US,D,20250811,000000,7.3,7.45,7.205,7.24,2404116,0
+EVLV.US,D,20250812,000000,7.24,7.52,7.175,7.5,2003570,0
+EVLV.US,D,20250813,000000,7.57,7.57,7.265,7.49,4182816,0
+EVLV.US,D,20250814,000000,7.36,7.45,7.1,7.37,3702537,0
+EVLV.US,D,20250815,000000,8.06,8.91,7.65,7.75,12509283,0
+EVLV.US,D,20250818,000000,7.76,8.255,7.76,7.99,5659922,0
+EVLV.US,D,20250819,000000,7.99,8.165,7.765,7.875,3713012,0
+EVLV.US,D,20250820,000000,7.878,8.02,7.51,7.98,3589107,0
+EVLV.US,D,20250821,000000,7.94,8.02,7.74,7.83,1958238,0
+EVLV.US,D,20250822,000000,7.85,8.42,7.79,8.37,4846620,0
+EVLV.US,D,20250825,000000,8.43,8.705,8.08,8.455,3044514,0
+EVLV.US,D,20250826,000000,8.5,8.5535,8.26,8.3,3775442,0
+EVLV.US,D,20250827,000000,8.3,8.435,8.27,8.38,4231878,0
+EVLV.US,D,20250828,000000,8.36,8.51,8.27,8.36,2511258,0
+EVLV.US,D,20250829,000000,8.39,8.4,8.0201,8.24,2871536,0
+EVLV.US,D,20250902,000000,8.06,8.25,7.83,8.14,1974938,0
+EVLV.US,D,20250903,000000,8.19,8.19,7.8407,7.97,2059273,0
+EVLV.US,D,20250904,000000,7.97,8.025,7.8,7.89,3911848,0
+EVLV.US,D,20250905,000000,7.96,8.07,7.73,8.06,1627175,0
+EVLV.US,D,20250908,000000,8.11,8.355,8.085,8.27,1998485,0
+EVLV.US,D,20250909,000000,8.31,8.6,8.22,8.35,2348774,0
+EVLV.US,D,20250910,000000,8.37,8.39,7.93,7.965,3576184,0
+EVLV.US,D,20250911,000000,8.2,8.36,7.88,7.98,6039803,0
+EVLV.US,D,20250912,000000,7.92,8.8,7.76,8.76,3921124,0
+EVLV.US,D,20250915,000000,8.77,8.81,8.33,8.43,2170099,0
+EVLV.US,D,20250916,000000,8.405,8.53,8.08,8.37,2357547,0
+EVLV.US,D,20250917,000000,8.41,8.5,8.0413,8.155,4818301,0
+EVLV.US,D,20250918,000000,8.09,8.46,7.98,8.16,8881255,0
+EVLV.US,D,20250919,000000,8.2,8.2,7.9507,8.03,15006717,0
+EVLV.US,D,20250922,000000,8,8.45,7.83,8.44,6089981,0
+EVLV.US,D,20250923,000000,8.498,8.71,8.345,8.6,5041696,0
+EVLV.US,D,20250924,000000,8.595,8.64,8.1747,8.25,2958329,0
+EVLV.US,D,20250925,000000,8.15,8.23,7.81,7.97,3091101,0
+EVLV.US,D,20250926,000000,8.04,8.07,7.625,7.68,4087950,0
+EVLV.US,D,20250929,000000,7.75,7.93,7.69,7.9,3370736,0
+EVLV.US,D,20250930,000000,7.92,8.015,7.425,7.55,4274640,0
+EVLV.US,D,20251001,000000,7.5,7.57,7.42,7.42,2223123,0
+EVLV.US,D,20251002,000000,7.45,7.66,7.41,7.51,2313228,0
+EVLV.US,D,20251003,000000,7.55,7.695,7.31,7.46,2567911,0
+EVLV.US,D,20251006,000000,7.55,7.622,7.345,7.495,2097836,0
+EVLV.US,D,20251007,000000,7.5,7.68,7.345,7.42,3481673,0
+EVLV.US,D,20251008,000000,7.48,8.05,7.41,8.03,2946768,0
+EVLV.US,D,20251009,000000,8.05,8.0897,7.8301,7.91,1944124,0
+EVLV.US,D,20251010,000000,7.9,8.2,7.745,8.11,3221706,0
+EVLV.US,D,20251013,000000,8.2,8.3,7.945,8.09,2314385,0
+EVLV.US,D,20251014,000000,7.98,8.455,7.76,8.3,2156559,0
+EVLV.US,D,20251015,000000,8.39,8.555,8.022,8.26,2955482,0
+EVLV.US,D,20251016,000000,8.69,8.81,8.06,8.08,2908016,0
+EVLV.US,D,20251017,000000,7.99,8.08,7.82,8.08,2073730,0
+EVLV.US,D,20251020,000000,8.22,8.31,8.005,8.25,1555906,0
+EVLV.US,D,20251021,000000,8.2,8.29,7.97,8,1575802,0
+EVLV.US,D,20251022,000000,7.93,8.03,7.61,7.73,1907964,0
+EVLV.US,D,20251023,000000,7.73,8.035,7.73,7.95,1906862,0
+EVLV.US,D,20251024,000000,8.09,8.4,8.03,8.23,2759226,0
+EVLV.US,D,20251027,000000,8.3,8.34,8.06,8.07,1584719,0
+EVLV.US,D,20251028,000000,8.07,8.295,8.06,8.15,2385710,0
+EVLV.US,D,20251029,000000,8.22,8.27,7.61,7.66,2662459,0
+EVLV.US,D,20251030,000000,7.6,7.72,7.55,7.58,1685315,0
+EVLV.US,D,20251031,000000,7.63,7.74,7.49,7.74,2225073,0
+EVLV.US,D,20251103,000000,7.75,7.75,7.37,7.6,1912360,0
+EVLV.US,D,20251104,000000,7.385,7.51,7.2,7.24,2424467,0
+EVLV.US,D,20251105,000000,7.24,7.39,7.18,7.25,2059712,0
+EVLV.US,D,20251106,000000,7.202,7.22,6.85,6.87,2732726,0
+EVLV.US,D,20251107,000000,6.72,7.23,6.58,7.23,4184128,0
+EVLV.US,D,20251110,000000,7.35,7.413,7.085,7.18,2069202,0
+EVLV.US,D,20251111,000000,7.14,7.14,6.88,7.04,1968815,0
+EVLV.US,D,20251112,000000,7.06,7.1,6.71,6.72,2670975,0
+EVLV.US,D,20251113,000000,6.65,6.75,6.45,6.58,5204647,0
+EVLV.US,D,20251114,000000,6.3,6.695,5.95,6,7545317,0
+EVLV.US,D,20251117,000000,5.97,6,5.68,5.76,4344601,0
+EVLV.US,D,20251118,000000,5.71,6.08,5.71,5.93,3004031,0
+EVLV.US,D,20251119,000000,5.93,6.105,5.875,5.92,2584005,0
+EVLV.US,D,20251120,000000,6,6.09,5.64,5.66,3571238,0
+EVLV.US,D,20251121,000000,5.7,5.995,5.49,5.94,5291182,0
+EVLV.US,D,20251124,000000,5.94,6.235,5.85,6.2,4188809,0
+EVLV.US,D,20251125,000000,6.18,6.225,6,6.2,3200781,0
+EVLV.US,D,20251126,000000,6.3,6.345,6.22,6.25,2020493,0
+EVLV.US,D,20251128,000000,6.29,6.39,6.265,6.39,1004661,0
+EVLV.US,D,20251201,000000,6.24,6.32,6.102,6.15,3381103,0
+EVLV.US,D,20251202,000000,6.22,6.45,6.1713,6.32,2340465,0
+EVLV.US,D,20251203,000000,6.34,6.575,6.28,6.54,2104803,0
+EVLV.US,D,20251204,000000,6.46,6.85,6.46,6.71,2950201,0
+EVLV.US,D,20251205,000000,6.72,6.75,6.605,6.67,1819046,0
+EVLV.US,D,20251208,000000,6.75,6.78,6.5,6.59,1851954,0
+EVLV.US,D,20251209,000000,6.595,6.68,6.545,6.62,1350430,0
+EVLV.US,D,20251210,000000,6.6,6.8,6.52,6.77,2302563,0
+EVLV.US,D,20251211,000000,6.77,6.87,6.6,6.84,2089261,0
+EVLV.US,D,20251212,000000,6.84,7.04,6.7833,7.01,3601978,0
+EVLV.US,D,20251215,000000,7.1,7.21,6.71,6.76,3092375,0
+EVLV.US,D,20251216,000000,6.7,6.9,6.7,6.86,1643053,0
+EVLV.US,D,20251217,000000,6.88,6.99,6.76,6.96,6403918,0
+EVLV.US,D,20251218,000000,7.04,7.41,7.03,7.36,3674490,0
+EVLV.US,D,20251219,000000,7.39,7.48,7.205,7.21,7906014,0
+EVLV.US,D,20251222,000000,7.25,7.2902,7.02,7.05,1961253,0
+EVLV.US,D,20251223,000000,7,7.14,6.7,6.76,2754608,0
+EVLV.US,D,20251224,000000,6.7,6.74,6.54,6.66,1204555,0
+EVLV.US,D,20251226,000000,6.66,6.705,6.575,6.66,1364375,0
+EVLV.US,D,20251229,000000,6.6,6.79,6.51,6.75,2262911,0
+EVLV.US,D,20251230,000000,6.74,7.1699,6.67,7.06,2767413,0
+EVLV.US,D,20251231,000000,7,7.275,6.93,7.16,4818075,0
+EVLV.US,D,20260102,000000,7.2,7.23,6.673,6.7,2661300,0
+EVLV.US,D,20260105,000000,6.8,7.435,6.7,7.31,4123728,0
+EVLV.US,D,20260106,000000,7.28,7.31,6.99,7.3,2360090,0
+EVLV.US,D,20260107,000000,7.31,7.35,7.07,7.08,1562888,0
+EVLV.US,D,20260108,000000,7.06,7.1975,7.02,7.13,1630851,0
+EVLV.US,D,20260109,000000,7.2,7.286,7.03,7.19,1777467,0
+EVLV.US,D,20260112,000000,7.17,7.235,6.98,7.1,1540530,0
+EVLV.US,D,20260113,000000,7.12,7.16,6.66,6.67,2387021,0
+EVLV.US,D,20260114,000000,6.65,6.74,6.46,6.58,2764812,0
+EVLV.US,D,20260115,000000,6.59,6.61,6.355,6.38,2257091,0
+EVLV.US,D,20260116,000000,6.37,6.37,6.13,6.24,2551782,0
+EVLV.US,D,20260120,000000,6.01,6.195,6,6.08,2371244,0
+EVLV.US,D,20260121,000000,6.06,6.19,6,6.16,2522013,0
+EVLV.US,D,20260122,000000,6.2,6.46,6.165,6.44,1902730,0
+EVLV.US,D,20260123,000000,6.46,6.765,6.46,6.51,2063785,0
+EVLV.US,D,20260126,000000,6.52,6.59,6.315,6.43,2114516,0
+EVLV.US,D,20260127,000000,6.5,6.545,6.35,6.52,1237329,0
+EVLV.US,D,20260128,000000,6.55,6.65,6.435,6.48,1298574,0
+EVLV.US,D,20260129,000000,6.48,6.55,6.3013,6.36,1264612,0
+EVLV.US,D,20260130,000000,6.34,6.375,5.93,6.19,2949168,0
+EVLV.US,D,20260202,000000,6.15,6.22,5.95,6.02,2584057,0
+EVLV.US,D,20260203,000000,6.06,6.1,5.595,5.74,4636385,0
+EVLV.US,D,20260204,000000,5.74,5.74,5.325,5.44,3859054,0
+EVLV.US,D,20260205,000000,5.45,5.5,5.22,5.28,3693207,0
+EVLV.US,D,20260206,000000,5.4,5.63,5.39,5.49,2164854,0
+EVLV.US,D,20260209,000000,5.54,5.6,5.4247,5.44,1815530,0
+EVLV.US,D,20260210,000000,5.47,5.67,5.44,5.57,2401975,0
+EVLV.US,D,20260211,000000,5.58,5.79,5.45,5.73,2769653,0
+EVLV.US,D,20260212,000000,5.8,5.865,5.51,5.85,3731701,0
+EVLV.US,D,20260213,000000,5.85,5.88,5.65,5.68,3249924,0
+EVLV.US,D,20260217,000000,5.65,5.72,5.385,5.62,2429982,0
+EVLV.US,D,20260218,000000,5.61,5.66,5.375,5.465,1800061,0
diff --git a/daily/us/nasdaq stocks/1/ewtx.us.txt b/daily/us/nasdaq stocks/1/ewtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c621262bc0da2be9a5561fd2976cf64413fe2c4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ewtx.us.txt	
@@ -0,0 +1,1231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EWTX.US,D,20210326,000000,27,34.3,25.09,30,1959000,0
+EWTX.US,D,20210329,000000,26.1,40.49,26.02,35.99,648946,0
+EWTX.US,D,20210330,000000,35.23,37.58,30.2,31.22,582716,0
+EWTX.US,D,20210331,000000,31.43,33.55,27.9,32.5,425315,0
+EWTX.US,D,20210401,000000,30.6,34.99,29.35,30.01,342346,0
+EWTX.US,D,20210405,000000,30.52,32.24,28.15,30.25,283758,0
+EWTX.US,D,20210406,000000,29.47,31.545,28.42,29.58,174160,0
+EWTX.US,D,20210407,000000,29.11,33.08,28.21,30,285150,0
+EWTX.US,D,20210408,000000,30.45,31.5,28.35,30,226937,0
+EWTX.US,D,20210409,000000,30.04,31,28.94,29.54,95375,0
+EWTX.US,D,20210412,000000,29.76,30.65,28.5,28.61,64401,0
+EWTX.US,D,20210413,000000,28.52,28.9999,26.37,27.87,109228,0
+EWTX.US,D,20210414,000000,27.97,28.865,26.9,28.15,35844,0
+EWTX.US,D,20210415,000000,27.71,29.64,26.78,27.91,39681,0
+EWTX.US,D,20210416,000000,27.44,28.8,26.57,27.08,55897,0
+EWTX.US,D,20210419,000000,26.73,27.4899,23.56,26.76,87839,0
+EWTX.US,D,20210420,000000,26.7,28.258,24.57,26.71,129799,0
+EWTX.US,D,20210421,000000,25.3901,28.06,25.3901,27,193574,0
+EWTX.US,D,20210422,000000,26.53,28.15,24.8,27.82,267373,0
+EWTX.US,D,20210423,000000,28.27,30.01,26.78,27.54,110865,0
+EWTX.US,D,20210426,000000,27.52,29.22,26.01,26.85,162672,0
+EWTX.US,D,20210427,000000,25.69,28.72,25.15,26,161111,0
+EWTX.US,D,20210428,000000,26.19,29.16,24.7901,27.84,269123,0
+EWTX.US,D,20210429,000000,28.24,30.32,28.02,28.48,50853,0
+EWTX.US,D,20210430,000000,28.42,29.095,27.56,28.64,124417,0
+EWTX.US,D,20210503,000000,28.54,30.49,28.01,28.95,223867,0
+EWTX.US,D,20210504,000000,28.51,29.269,26.25,28.96,127518,0
+EWTX.US,D,20210505,000000,29.14,30.495,28.775,29.35,205782,0
+EWTX.US,D,20210506,000000,29.46,30.02,28.08,29.3,70478,0
+EWTX.US,D,20210507,000000,29.74,30,28.02,29.24,98802,0
+EWTX.US,D,20210510,000000,28.575,29.68,26.145,26.95,120933,0
+EWTX.US,D,20210511,000000,26.58,27.415,25.53,26.45,64371,0
+EWTX.US,D,20210512,000000,26.45,28.21,24.53,26.32,163303,0
+EWTX.US,D,20210513,000000,26.39,27.755,21.065,25.19,226589,0
+EWTX.US,D,20210514,000000,24.22,28.09,23.5,27.7,100595,0
+EWTX.US,D,20210517,000000,27.21,28.07,24.6,26.9,118539,0
+EWTX.US,D,20210518,000000,26.45,28.54,26.45,27.57,102872,0
+EWTX.US,D,20210519,000000,27.33,28.54,26.55,27.8,77287,0
+EWTX.US,D,20210520,000000,27.94,29.98,27.78,28.35,197996,0
+EWTX.US,D,20210521,000000,28.11,28.86,27.7,28.16,83513,0
+EWTX.US,D,20210524,000000,28.43,29.28,27.91,28.45,145793,0
+EWTX.US,D,20210525,000000,28.7,29.75,28.435,29.08,205355,0
+EWTX.US,D,20210526,000000,29.26,29.59,28.62,28.81,74786,0
+EWTX.US,D,20210527,000000,28.88,29.34,28.5,28.67,40044,0
+EWTX.US,D,20210528,000000,28.96,29.07,28.17,28.87,25982,0
+EWTX.US,D,20210601,000000,28.5,29.0699,28.265,28.58,48879,0
+EWTX.US,D,20210602,000000,28.69,28.69,26.945,27.93,268461,0
+EWTX.US,D,20210603,000000,27.83,28.37,25.91,26.12,117895,0
+EWTX.US,D,20210604,000000,26.46,27.09,25.61,26.35,207510,0
+EWTX.US,D,20210607,000000,26.46,27.675,25.75,26.88,536829,0
+EWTX.US,D,20210608,000000,27.08,27.43,25.76,26.78,146395,0
+EWTX.US,D,20210609,000000,25.86,27.99,25.45,26.67,116184,0
+EWTX.US,D,20210610,000000,27,27.215,25.53,26.23,96249,0
+EWTX.US,D,20210611,000000,25.8,27.035,25.54,25.91,93668,0
+EWTX.US,D,20210614,000000,26.31,27.365,25.62,26.03,270752,0
+EWTX.US,D,20210615,000000,26.27,26.74,25.08,25.41,174216,0
+EWTX.US,D,20210616,000000,25.45,27.47,25.45,26.83,322309,0
+EWTX.US,D,20210617,000000,26.99,28.34,26.605,27,406815,0
+EWTX.US,D,20210618,000000,26.96,28.235,26.01,26.39,725110,0
+EWTX.US,D,20210621,000000,27.02,28.01,26.44,27.3,274230,0
+EWTX.US,D,20210622,000000,27.47,27.87,25.74,26.26,184550,0
+EWTX.US,D,20210623,000000,26.41,27.025,25.17,25.52,351698,0
+EWTX.US,D,20210624,000000,25.51,26.92,24.85,24.99,538935,0
+EWTX.US,D,20210625,000000,24.86,25.5,23.21,23.95,1779725,0
+EWTX.US,D,20210628,000000,23.66,24.51,22.8,23.8,186878,0
+EWTX.US,D,20210629,000000,23.8,24.3,22.08,22.2,130864,0
+EWTX.US,D,20210630,000000,22.98,22.98,21.1,21.33,173144,0
+EWTX.US,D,20210701,000000,21.42,21.69,20.65,20.77,123829,0
+EWTX.US,D,20210702,000000,20.83,20.96,19.79,20.41,196758,0
+EWTX.US,D,20210706,000000,20.43,22.2833,20.35,21.04,132893,0
+EWTX.US,D,20210707,000000,20.83,24.23,20.51,22.24,284003,0
+EWTX.US,D,20210708,000000,21.74,23.53,21.37,23.41,143715,0
+EWTX.US,D,20210709,000000,23.55,23.92,22.93,23.53,68357,0
+EWTX.US,D,20210712,000000,22.67,24.3,21.53,24.1,103563,0
+EWTX.US,D,20210713,000000,23.28,24.175,22.36,23.96,61475,0
+EWTX.US,D,20210714,000000,23.89,24.18,20.53,21.06,508155,0
+EWTX.US,D,20210715,000000,21.05,22.2427,20.51,21.58,97426,0
+EWTX.US,D,20210716,000000,21.68,22.48,19.64,19.76,348241,0
+EWTX.US,D,20210719,000000,19.23,21.705,18.41,21.53,508159,0
+EWTX.US,D,20210720,000000,21.4,23.16,20.86,21.94,135770,0
+EWTX.US,D,20210721,000000,21.71,22.265,19.77,20.42,261890,0
+EWTX.US,D,20210722,000000,20.3,20.82,19.9,20.5,84710,0
+EWTX.US,D,20210723,000000,20.51,20.745,19.45,20.12,158680,0
+EWTX.US,D,20210726,000000,19.94,20.67,19.695,20.19,107781,0
+EWTX.US,D,20210727,000000,19.98,19.98,19.1,19.42,104590,0
+EWTX.US,D,20210728,000000,19.5,20.76,19.15,19.72,42406,0
+EWTX.US,D,20210729,000000,19.9,20.4,19.37,19.51,26089,0
+EWTX.US,D,20210730,000000,19.47,19.8131,16.9501,17.51,64482,0
+EWTX.US,D,20210802,000000,17.74,18.975,17.28,17.44,67825,0
+EWTX.US,D,20210803,000000,17.5,18.83,17.31,17.92,48959,0
+EWTX.US,D,20210804,000000,17.81,18.125,16.87,17,29101,0
+EWTX.US,D,20210805,000000,17.01,19.53,17.01,18.05,55337,0
+EWTX.US,D,20210806,000000,18.07,18.93,17.4,18.19,51639,0
+EWTX.US,D,20210809,000000,18.29,18.71,17.77,17.79,17100,0
+EWTX.US,D,20210810,000000,18.1,18.2,16.59,17.17,39815,0
+EWTX.US,D,20210811,000000,17.26,18.27,15.71,16.39,93869,0
+EWTX.US,D,20210812,000000,16.26,17.98,15.53,17.69,168222,0
+EWTX.US,D,20210813,000000,17.8,17.8,16.26,16.26,102574,0
+EWTX.US,D,20210816,000000,17.52,18.264,15.15,15.16,60093,0
+EWTX.US,D,20210817,000000,15.25,17.02,14.5601,16.38,36675,0
+EWTX.US,D,20210818,000000,16.66,17.2,15.74,15.91,31539,0
+EWTX.US,D,20210819,000000,15.84,16.2,13.82,14.21,52575,0
+EWTX.US,D,20210820,000000,14.07,14.988,13.96,14.41,24908,0
+EWTX.US,D,20210823,000000,14.6,16.24,14.12,16,46281,0
+EWTX.US,D,20210824,000000,15.88,16.9799,14.42,15.51,64331,0
+EWTX.US,D,20210825,000000,15.55,15.92,14.75,15.14,41978,0
+EWTX.US,D,20210826,000000,14.68,15.58,13.6,14.11,32111,0
+EWTX.US,D,20210827,000000,14.19,16.19,14.19,15.19,38628,0
+EWTX.US,D,20210830,000000,15.28,15.65,14.59,15,39510,0
+EWTX.US,D,20210831,000000,15.15,16.42,15.06,15.84,59728,0
+EWTX.US,D,20210901,000000,15.95,15.95,14.83,15.58,47522,0
+EWTX.US,D,20210902,000000,15.58,16.97,14.92,16.49,55501,0
+EWTX.US,D,20210903,000000,16.54,17.13,15.92,16.67,51355,0
+EWTX.US,D,20210907,000000,16.54,17.49,15.975,16.68,63551,0
+EWTX.US,D,20210908,000000,16.69,17.37,15.55,16.76,51349,0
+EWTX.US,D,20210909,000000,16.59,17.44,16.42,16.78,52936,0
+EWTX.US,D,20210910,000000,16.99,17.15,16.11,16.11,24946,0
+EWTX.US,D,20210913,000000,16.34,16.68,15.84,16.05,42130,0
+EWTX.US,D,20210914,000000,16.05,17.35,16.05,16.91,33373,0
+EWTX.US,D,20210915,000000,16.99,17.5,15.57,15.87,42227,0
+EWTX.US,D,20210916,000000,15.87,16.6768,15.74,15.89,37358,0
+EWTX.US,D,20210917,000000,15.99,17.42,15.99,17.3,47050,0
+EWTX.US,D,20210920,000000,17.04,17.52,15.9,17.23,33600,0
+EWTX.US,D,20210921,000000,17.24,19.15,16.885,18.04,49182,0
+EWTX.US,D,20210922,000000,17.96,21.43,17.96,19.93,152918,0
+EWTX.US,D,20210923,000000,19.89,20.98,17.72,18.55,198159,0
+EWTX.US,D,20210924,000000,18.28,18.59,17.76,18.19,141421,0
+EWTX.US,D,20210927,000000,18.12,19.28,17.47,17.95,89531,0
+EWTX.US,D,20210928,000000,17.93,17.97,16.77,17.35,122740,0
+EWTX.US,D,20210929,000000,17.49,17.74,16.36,17,109949,0
+EWTX.US,D,20210930,000000,16.92,16.92,15.68,16.6,75649,0
+EWTX.US,D,20211001,000000,16.77,18.28,15.89,17.54,58297,0
+EWTX.US,D,20211004,000000,17.44,18.61,16.27,17.61,84951,0
+EWTX.US,D,20211005,000000,17.77,18.93,17.205,18.42,47680,0
+EWTX.US,D,20211006,000000,18.22,18.345,17.35,18.12,65549,0
+EWTX.US,D,20211007,000000,18.07,18.98,17.4032,18.9,114674,0
+EWTX.US,D,20211008,000000,18.65,18.9,17.83,18.3,69495,0
+EWTX.US,D,20211011,000000,18.54,18.54,16.51,17,179619,0
+EWTX.US,D,20211012,000000,16.83,17.73,16.12,17.3,72943,0
+EWTX.US,D,20211013,000000,17.16,18.2846,16.8374,17.42,52581,0
+EWTX.US,D,20211014,000000,17.55,18.75,17.26,18.11,66501,0
+EWTX.US,D,20211015,000000,18.36,19.225,17.645,17.74,29968,0
+EWTX.US,D,20211018,000000,17.66,17.97,16.43,17.37,41055,0
+EWTX.US,D,20211019,000000,17.07,17.83,15.93,16.25,48588,0
+EWTX.US,D,20211020,000000,16.29,17.23,16.104,17.19,31440,0
+EWTX.US,D,20211021,000000,17.2,17.795,16.78,17,55849,0
+EWTX.US,D,20211022,000000,17.16,17.55,16.54,16.7,24469,0
+EWTX.US,D,20211025,000000,16.7,16.75,15.97,16,50070,0
+EWTX.US,D,20211026,000000,16.27,17.14,16.205,16.62,304831,0
+EWTX.US,D,20211027,000000,16.65,17.005,16.04,16.2,209036,0
+EWTX.US,D,20211028,000000,16.58,17.205,15.56,16.02,123075,0
+EWTX.US,D,20211029,000000,16.05,17.445,16.05,16.5,129087,0
+EWTX.US,D,20211101,000000,16.82,18.28,16.82,17.4,167490,0
+EWTX.US,D,20211102,000000,17.7,18.25,16.975,17.98,157042,0
+EWTX.US,D,20211103,000000,17.75,19.54,17.33,19.28,210481,0
+EWTX.US,D,20211104,000000,19.49,20.72,19.425,19.58,60789,0
+EWTX.US,D,20211105,000000,19.8,20.94,19.3,19.9,99767,0
+EWTX.US,D,20211108,000000,19.93,21.3499,19.84,20.08,165386,0
+EWTX.US,D,20211109,000000,19.95,20.77,19.17,20.32,218988,0
+EWTX.US,D,20211110,000000,19.94,20.75,19.095,19.87,102431,0
+EWTX.US,D,20211111,000000,19.74,20.98,19.29,19.95,140308,0
+EWTX.US,D,20211112,000000,19.82,20.085,19.02,19.21,62467,0
+EWTX.US,D,20211115,000000,19.17,19.735,18.485,19.63,84947,0
+EWTX.US,D,20211116,000000,19.61,20.5,19.54,20.29,120293,0
+EWTX.US,D,20211117,000000,20.1,21.35,20.1,20.86,117689,0
+EWTX.US,D,20211118,000000,20.76,21.35,20.17,20.95,140038,0
+EWTX.US,D,20211119,000000,20.92,21.29,19.88,19.94,164254,0
+EWTX.US,D,20211122,000000,20.09,22.98,19.82,22.41,304716,0
+EWTX.US,D,20211123,000000,22.36,22.6,20.18,20.45,253250,0
+EWTX.US,D,20211124,000000,20.11,22.11,19.9,21.65,297776,0
+EWTX.US,D,20211126,000000,21.13,21.81,20.22,20.38,130804,0
+EWTX.US,D,20211129,000000,20.79,21.44,18.27,18.29,218375,0
+EWTX.US,D,20211130,000000,18.07,18.48,17.21,17.42,212204,0
+EWTX.US,D,20211201,000000,17.96,17.99,16.03,16.18,107507,0
+EWTX.US,D,20211202,000000,16.24,16.78,15.76,16.35,114848,0
+EWTX.US,D,20211203,000000,16.36,16.36,13.19,15,367675,0
+EWTX.US,D,20211206,000000,15.26,18.92,15.07,18.42,516234,0
+EWTX.US,D,20211207,000000,18.19,21.01,18,20.74,393813,0
+EWTX.US,D,20211208,000000,20.38,22.41,19.46,19.59,288014,0
+EWTX.US,D,20211209,000000,19.3,20.37,19.27,19.66,139817,0
+EWTX.US,D,20211210,000000,20.08,21.23,19.54,19.7,179292,0
+EWTX.US,D,20211213,000000,19.65,20.78,19.1,19.5,273086,0
+EWTX.US,D,20211214,000000,19.22,19.98,18.2,19.09,227911,0
+EWTX.US,D,20211215,000000,19.12,20.63,18.27,19.39,505069,0
+EWTX.US,D,20211216,000000,19.39,20.685,17.4,17.75,423821,0
+EWTX.US,D,20211217,000000,17.52,18.04,14.49,15.5,3624405,0
+EWTX.US,D,20211220,000000,15.04,15.48,14.14,15.15,518514,0
+EWTX.US,D,20211221,000000,15.29,15.555,15,15.41,291679,0
+EWTX.US,D,20211222,000000,15.24,15.82,14.26,15.37,224001,0
+EWTX.US,D,20211223,000000,15.39,16.27,15.03,16.03,591560,0
+EWTX.US,D,20211227,000000,16.08,16.12,14.09,14.41,128585,0
+EWTX.US,D,20211228,000000,14.32,15.17,14,14.99,181843,0
+EWTX.US,D,20211229,000000,14.96,15.26,14.52,14.96,170508,0
+EWTX.US,D,20211230,000000,14.79,15.73,14.57,14.81,180947,0
+EWTX.US,D,20211231,000000,14.66,15.595,14.66,15.28,197469,0
+EWTX.US,D,20220103,000000,14.71,17.04,14.71,16.52,307923,0
+EWTX.US,D,20220104,000000,16.7,16.95,14.53,15.49,427576,0
+EWTX.US,D,20220105,000000,18.02,20.71,16.21,18.97,6063121,0
+EWTX.US,D,20220106,000000,18.81,19.16,16.26,18.17,1964134,0
+EWTX.US,D,20220107,000000,17.56,18.62,17.28,17.55,386417,0
+EWTX.US,D,20220110,000000,17.21,18.11,16.4,18.1,488039,0
+EWTX.US,D,20220111,000000,18.31,19.48,17.3221,18.97,593468,0
+EWTX.US,D,20220112,000000,18.88,19.24,17.23,17.45,365904,0
+EWTX.US,D,20220113,000000,17.49,17.86,16.98,17.26,193564,0
+EWTX.US,D,20220114,000000,17.08,17.67,16.5,17.5,344131,0
+EWTX.US,D,20220118,000000,17.2,17.5,15.42,15.47,325296,0
+EWTX.US,D,20220119,000000,15.52,16.17,15.28,15.34,228524,0
+EWTX.US,D,20220120,000000,15.34,16.06,14.38,14.54,327690,0
+EWTX.US,D,20220121,000000,14.24,15.04,14.24,14.59,225082,0
+EWTX.US,D,20220124,000000,14.77,15.21,14.25,15.15,265097,0
+EWTX.US,D,20220125,000000,14.91,15.1,13.73,13.89,373583,0
+EWTX.US,D,20220126,000000,14.07,14.805,13.81,14,299598,0
+EWTX.US,D,20220127,000000,14.46,14.66,13.61,13.77,199469,0
+EWTX.US,D,20220128,000000,13.77,13.78,11.5,12.6,561286,0
+EWTX.US,D,20220131,000000,12.62,13.87,12.62,13.6,333216,0
+EWTX.US,D,20220201,000000,13.71,14.13,13.17,13.71,171152,0
+EWTX.US,D,20220202,000000,13.96,14.52,12.96,13.34,327759,0
+EWTX.US,D,20220203,000000,12.88,13.515,12.5,12.62,181254,0
+EWTX.US,D,20220204,000000,12.78,12.78,11.835,12.08,413185,0
+EWTX.US,D,20220207,000000,12.02,12.73,12,12.5,156630,0
+EWTX.US,D,20220208,000000,12.43,12.89,12.26,12.71,292114,0
+EWTX.US,D,20220209,000000,12.89,13.155,12.78,12.94,301797,0
+EWTX.US,D,20220210,000000,12.63,13.33,12.3,12.58,347320,0
+EWTX.US,D,20220211,000000,12.54,12.6,11.86,12.05,219029,0
+EWTX.US,D,20220214,000000,12.06,13.11,11.02,11.48,335653,0
+EWTX.US,D,20220215,000000,11.59,13.53,11.54,13.13,375282,0
+EWTX.US,D,20220216,000000,12.83,13.5,12.67,13.19,150075,0
+EWTX.US,D,20220217,000000,12.88,13.24,11.97,12.06,194965,0
+EWTX.US,D,20220218,000000,11.96,12.535,11.54,11.63,203602,0
+EWTX.US,D,20220222,000000,11.43,12,11.22,11.77,301211,0
+EWTX.US,D,20220223,000000,11.79,12.06,11.3,11.5,197582,0
+EWTX.US,D,20220224,000000,11.15,12.07,10.79,12.03,226369,0
+EWTX.US,D,20220225,000000,12.15,13.14,11.87,13,311538,0
+EWTX.US,D,20220228,000000,12.7,13,11.75,11.79,408307,0
+EWTX.US,D,20220301,000000,11.78,11.865,10.79,11.21,336562,0
+EWTX.US,D,20220302,000000,11.31,11.9,11.06,11.7,179972,0
+EWTX.US,D,20220303,000000,11.77,11.84,10.855,10.91,236366,0
+EWTX.US,D,20220304,000000,10.73,11,10.27,10.47,363943,0
+EWTX.US,D,20220307,000000,10.48,10.81,10.21,10.75,196607,0
+EWTX.US,D,20220308,000000,10.77,11.365,10.54,10.98,131203,0
+EWTX.US,D,20220309,000000,11.41,11.9,11.41,11.83,185721,0
+EWTX.US,D,20220310,000000,11.49,11.73,11.145,11.69,109686,0
+EWTX.US,D,20220311,000000,11.78,11.85,10.95,11.22,142827,0
+EWTX.US,D,20220314,000000,11.27,11.39,10.28,10.38,130953,0
+EWTX.US,D,20220315,000000,10.4,10.47,9.93,10.23,114540,0
+EWTX.US,D,20220316,000000,10.35,11.35,10.35,11.26,149026,0
+EWTX.US,D,20220317,000000,11.23,11.55,10.67,11.26,134621,0
+EWTX.US,D,20220318,000000,11.24,11.7,11.24,11.38,322176,0
+EWTX.US,D,20220321,000000,11.29,11.43,10.365,10.43,268676,0
+EWTX.US,D,20220322,000000,10.49,10.93,10.22,10.78,168088,0
+EWTX.US,D,20220323,000000,10.59,10.59,9.8,9.84,233853,0
+EWTX.US,D,20220324,000000,9.9,10,9.47,9.82,190276,0
+EWTX.US,D,20220325,000000,9.87,9.98,9,9.28,199352,0
+EWTX.US,D,20220328,000000,9.28,9.53,8.81,9.1,109579,0
+EWTX.US,D,20220329,000000,9.32,9.72,9.31,9.52,178174,0
+EWTX.US,D,20220330,000000,9.45,9.73,9.06,9.26,164315,0
+EWTX.US,D,20220331,000000,9.29,9.93,9.1224,9.7,139997,0
+EWTX.US,D,20220401,000000,9.71,10.3,9.61,9.7,252026,0
+EWTX.US,D,20220404,000000,9.69,10.06,9.44,9.87,331704,0
+EWTX.US,D,20220405,000000,9.95,10.325,9.66,9.81,248371,0
+EWTX.US,D,20220406,000000,9.63,9.75,9.31,9.54,101244,0
+EWTX.US,D,20220407,000000,9.52,9.62,9.3,9.39,85859,0
+EWTX.US,D,20220408,000000,9.41,9.59,9.15,9.21,85798,0
+EWTX.US,D,20220411,000000,9.13,9.13,8.19,8.52,118675,0
+EWTX.US,D,20220412,000000,8.65,8.835,8.42,8.49,78835,0
+EWTX.US,D,20220413,000000,9.23,9.23,8.4,8.52,548210,0
+EWTX.US,D,20220414,000000,8.5,9.11,8.46,8.72,298189,0
+EWTX.US,D,20220418,000000,8.6,8.77,7.77,8.11,171527,0
+EWTX.US,D,20220419,000000,8.03,8.41,7.77,7.84,202639,0
+EWTX.US,D,20220420,000000,8.02,8.23,7.79,8.01,181094,0
+EWTX.US,D,20220421,000000,8.06,8.26,7.73,8.04,309996,0
+EWTX.US,D,20220422,000000,8.05,8.48,8.05,8.37,109485,0
+EWTX.US,D,20220425,000000,8.36,8.67,8.36,8.63,250735,0
+EWTX.US,D,20220426,000000,8.5,8.79,8,8.1,290868,0
+EWTX.US,D,20220427,000000,8.11,8.26,7.9,8.03,119941,0
+EWTX.US,D,20220428,000000,8.14,8.2546,7.51,8.01,142189,0
+EWTX.US,D,20220429,000000,7.99,8.41,7.871,7.98,188023,0
+EWTX.US,D,20220502,000000,7.92,8.47,7.92,8.33,183573,0
+EWTX.US,D,20220503,000000,8.34,8.69,8.13,8.29,108374,0
+EWTX.US,D,20220504,000000,8.3,8.7,8,8.65,157901,0
+EWTX.US,D,20220505,000000,8.4,8.645,7.9,8.03,134437,0
+EWTX.US,D,20220506,000000,7.88,8.08,7.37,7.62,139981,0
+EWTX.US,D,20220509,000000,7.41,7.64,7.09,7.45,148635,0
+EWTX.US,D,20220510,000000,7.79,7.83,7.31,7.35,143793,0
+EWTX.US,D,20220511,000000,7.48,7.575,6.95,7.07,224990,0
+EWTX.US,D,20220512,000000,6.94,7.57,6.93,7.47,146944,0
+EWTX.US,D,20220513,000000,7.84,8.005,7.61,7.83,345429,0
+EWTX.US,D,20220516,000000,7.73,8.12,7.11,7.29,472443,0
+EWTX.US,D,20220517,000000,7.48,7.74,7.32,7.38,143028,0
+EWTX.US,D,20220518,000000,7.21,7.4,6.97,7.26,576627,0
+EWTX.US,D,20220519,000000,7.15,7.55,6.92,6.99,243373,0
+EWTX.US,D,20220520,000000,7.13,7.37,6.9,7.28,777923,0
+EWTX.US,D,20220523,000000,7.45,7.925,7.23,7.27,575231,0
+EWTX.US,D,20220524,000000,7.13,7.13,6.2,6.35,196055,0
+EWTX.US,D,20220525,000000,6.27,6.29,5.405,5.67,248852,0
+EWTX.US,D,20220526,000000,5.7,5.98,5.6,5.76,249938,0
+EWTX.US,D,20220527,000000,5.58,6.16,5.56,6.07,235931,0
+EWTX.US,D,20220531,000000,6.04,6.48,6.04,6.25,196192,0
+EWTX.US,D,20220601,000000,6.25,6.25,5.7,5.79,105004,0
+EWTX.US,D,20220602,000000,5.74,5.77,5.43,5.73,144162,0
+EWTX.US,D,20220603,000000,5.72,6.13,5.72,6.11,221309,0
+EWTX.US,D,20220606,000000,6.18,6.24,5.92,6.05,208993,0
+EWTX.US,D,20220607,000000,6.01,6.91,6.01,6.69,225710,0
+EWTX.US,D,20220608,000000,6.64,6.74,6.43,6.66,158549,0
+EWTX.US,D,20220609,000000,6.59,6.66,6.38,6.45,112500,0
+EWTX.US,D,20220610,000000,6.43,6.43,5.93,5.96,113310,0
+EWTX.US,D,20220613,000000,5.99,6.03,5.6,6,169243,0
+EWTX.US,D,20220614,000000,6.04,6.1,5.88,5.98,72337,0
+EWTX.US,D,20220615,000000,6.04,6.22,5.88,6.18,313114,0
+EWTX.US,D,20220616,000000,6,6.29,5.78,6.25,255595,0
+EWTX.US,D,20220617,000000,6.25,6.92,6.17,6.63,325286,0
+EWTX.US,D,20220621,000000,6.72,7.5,6.72,7.4,477279,0
+EWTX.US,D,20220622,000000,7.33,7.89,7.28,7.66,222646,0
+EWTX.US,D,20220623,000000,7.66,8.34,7.66,8.27,169369,0
+EWTX.US,D,20220624,000000,8.31,8.56,7.81,8.53,1566802,0
+EWTX.US,D,20220627,000000,8.6,8.63,7.97,8.26,201421,0
+EWTX.US,D,20220628,000000,8.28,8.39,7.67,7.77,176846,0
+EWTX.US,D,20220629,000000,7.69,7.75,7.41,7.73,97206,0
+EWTX.US,D,20220630,000000,7.63,8.09,7.52,7.96,135892,0
+EWTX.US,D,20220701,000000,7.97,8.17,7.805,8.08,104379,0
+EWTX.US,D,20220705,000000,7.95,8.59,7.81,8.55,120585,0
+EWTX.US,D,20220706,000000,8.51,8.72,8.13,8.17,189624,0
+EWTX.US,D,20220707,000000,8.25,9.73,8.11,9.71,302862,0
+EWTX.US,D,20220708,000000,9.65,10.37,9.55,10.22,765110,0
+EWTX.US,D,20220711,000000,10.24,10.3875,9.49,9.94,253323,0
+EWTX.US,D,20220712,000000,9.94,10.04,9.21,10.01,114319,0
+EWTX.US,D,20220713,000000,9.71,10.4093,9.59,10.32,335981,0
+EWTX.US,D,20220714,000000,10.35,10.47,9.91,10.33,558980,0
+EWTX.US,D,20220715,000000,10.28,10.5,9.98,10.16,184499,0
+EWTX.US,D,20220718,000000,10.37,10.45,10.04,10.06,452369,0
+EWTX.US,D,20220719,000000,10.27,10.48,10.065,10.11,93712,0
+EWTX.US,D,20220720,000000,10.08,10.575,9.65,9.88,144950,0
+EWTX.US,D,20220721,000000,9.86,10.54,9.86,10.26,213184,0
+EWTX.US,D,20220722,000000,10.21,10.36,9.69,9.82,170349,0
+EWTX.US,D,20220725,000000,9.83,10.1,9.6,9.97,77198,0
+EWTX.US,D,20220726,000000,9.92,10.45,9.76,10.09,107889,0
+EWTX.US,D,20220727,000000,10.09,10.39,9.98,10.37,63918,0
+EWTX.US,D,20220728,000000,10.35,10.42,10.01,10.28,73017,0
+EWTX.US,D,20220729,000000,10.22,10.27,9.62,9.67,523040,0
+EWTX.US,D,20220801,000000,9.53,9.99,8.71,8.88,209213,0
+EWTX.US,D,20220802,000000,8.82,9.195,8.55,8.78,346863,0
+EWTX.US,D,20220803,000000,8.96,9.67,8.96,9.2,298497,0
+EWTX.US,D,20220804,000000,9.22,10.22,9.205,10.15,180124,0
+EWTX.US,D,20220805,000000,10.06,10.73,9.83,10.67,212725,0
+EWTX.US,D,20220808,000000,10.65,10.92,10.27,10.39,165683,0
+EWTX.US,D,20220809,000000,10.33,10.38,9.55,9.83,127130,0
+EWTX.US,D,20220810,000000,10.12,10.49,9.72,10.43,211108,0
+EWTX.US,D,20220811,000000,10.53,10.63,9.9,9.95,62274,0
+EWTX.US,D,20220812,000000,10.05,10.55,9.89,10.53,110814,0
+EWTX.US,D,20220815,000000,10.5,11,10.435,10.76,112913,0
+EWTX.US,D,20220816,000000,10.64,10.97,10.23,10.97,480912,0
+EWTX.US,D,20220817,000000,10.83,11.01,10.34,10.69,160902,0
+EWTX.US,D,20220818,000000,10.45,10.81,10.05,10.75,173854,0
+EWTX.US,D,20220819,000000,10.7,11,10.36,10.96,85865,0
+EWTX.US,D,20220822,000000,10.75,10.935,10.66,10.85,225876,0
+EWTX.US,D,20220823,000000,10.91,11.05,10.695,10.8,99125,0
+EWTX.US,D,20220824,000000,10.7,11.12,10.65,11.02,242619,0
+EWTX.US,D,20220825,000000,9.52,10.56,9.44,10.2,299902,0
+EWTX.US,D,20220826,000000,10.16,10.25,9.725,9.81,161098,0
+EWTX.US,D,20220829,000000,9.6,10.37,9.6,10.07,88878,0
+EWTX.US,D,20220830,000000,10.25,10.25,9.79,9.98,173178,0
+EWTX.US,D,20220831,000000,10.11,10.49,10.07,10.08,80019,0
+EWTX.US,D,20220901,000000,10.1,10.8,9.9,10.52,161316,0
+EWTX.US,D,20220902,000000,10.52,10.91,10.44,10.77,120073,0
+EWTX.US,D,20220906,000000,10.88,11.25,10.42,10.49,180529,0
+EWTX.US,D,20220907,000000,10.49,11.5,10.4,11.36,142636,0
+EWTX.US,D,20220908,000000,11.26,12.15,11.24,12.06,163165,0
+EWTX.US,D,20220909,000000,12.14,12.68,11.995,12.42,157496,0
+EWTX.US,D,20220912,000000,13.5,14.33,13.3,13.58,1488453,0
+EWTX.US,D,20220913,000000,12.97,13.11,10.19,10.32,566648,0
+EWTX.US,D,20220914,000000,10.97,10.97,10.11,10.47,2480355,0
+EWTX.US,D,20220915,000000,10.39,10.39,8.97,9.13,671940,0
+EWTX.US,D,20220916,000000,9.01,9.78,8.76,9.58,1398519,0
+EWTX.US,D,20220919,000000,9.81,10.05,8.75,8.92,657869,0
+EWTX.US,D,20220920,000000,8.78,9.14,8.3,8.93,303371,0
+EWTX.US,D,20220921,000000,9.04,9.4,8.815,9.04,205982,0
+EWTX.US,D,20220922,000000,9.05,9.28,8.72,9.2,318071,0
+EWTX.US,D,20220923,000000,9.19,9.19,8.92,9.13,162783,0
+EWTX.US,D,20220926,000000,9.04,9.58,9.04,9.36,255882,0
+EWTX.US,D,20220927,000000,9.5,9.89,9.17,9.49,418886,0
+EWTX.US,D,20220928,000000,9.6,11,9.6,10.7,380306,0
+EWTX.US,D,20220929,000000,10.445,10.54,9.53,9.6,293508,0
+EWTX.US,D,20220930,000000,9.64,10.53,9.52,9.84,263090,0
+EWTX.US,D,20221003,000000,9.93,10.19,9.46,9.72,247987,0
+EWTX.US,D,20221004,000000,9.86,10.27,9.82,10.11,241312,0
+EWTX.US,D,20221005,000000,9.94,10.72,9.75,10.66,159974,0
+EWTX.US,D,20221006,000000,10.56,11.16,10.17,11.08,222011,0
+EWTX.US,D,20221007,000000,10.91,10.91,9.88,9.96,196622,0
+EWTX.US,D,20221010,000000,9.99,10.43,9.61,10.13,151686,0
+EWTX.US,D,20221011,000000,10.09,10.38,9.705,10.1,215659,0
+EWTX.US,D,20221012,000000,10.28,10.87,10.05,10.7,264651,0
+EWTX.US,D,20221013,000000,10.27,10.77,9.55,10.69,181145,0
+EWTX.US,D,20221014,000000,10.7,10.7,9.9,10.42,242728,0
+EWTX.US,D,20221017,000000,10.44,10.53,9.18,9.89,486698,0
+EWTX.US,D,20221018,000000,10.02,10.35,9.85,9.95,187621,0
+EWTX.US,D,20221019,000000,9.72,10.04,8.91,9.07,305541,0
+EWTX.US,D,20221020,000000,9.09,9.53,9.07,9.5,251094,0
+EWTX.US,D,20221021,000000,9.57,10.49,9.535,10.32,146570,0
+EWTX.US,D,20221024,000000,10.31,10.31,9.43,9.73,178256,0
+EWTX.US,D,20221025,000000,9.84,10.705,9.705,10.35,202974,0
+EWTX.US,D,20221026,000000,10.38,10.73,9.81,9.91,192181,0
+EWTX.US,D,20221027,000000,10.03,10.03,9.3,9.34,147693,0
+EWTX.US,D,20221028,000000,9.42,9.705,9.2,9.44,217718,0
+EWTX.US,D,20221031,000000,9.45,9.71,9.27,9.51,299547,0
+EWTX.US,D,20221101,000000,9.55,9.65,9.24,9.44,132155,0
+EWTX.US,D,20221102,000000,9.49,9.72,9.28,9.4,137747,0
+EWTX.US,D,20221103,000000,9.27,10.13,9.19,10.04,104018,0
+EWTX.US,D,20221104,000000,10.27,10.27,9.27,9.57,164661,0
+EWTX.US,D,20221107,000000,9.56,9.84,9.24,9.59,183646,0
+EWTX.US,D,20221108,000000,9.67,9.81,9.48,9.6,130816,0
+EWTX.US,D,20221109,000000,9.64,9.655,9.2,9.4,141586,0
+EWTX.US,D,20221110,000000,9.89,10.87,9.67,10.49,218934,0
+EWTX.US,D,20221111,000000,10.4,11.04,10.4,10.72,216749,0
+EWTX.US,D,20221114,000000,10.56,10.67,10.04,10.37,141656,0
+EWTX.US,D,20221115,000000,10.66,10.66,10.04,10.5,270215,0
+EWTX.US,D,20221116,000000,10.49,10.75,9.92,9.98,150521,0
+EWTX.US,D,20221117,000000,9.92,10.04,9.475,9.86,132107,0
+EWTX.US,D,20221118,000000,10.09,10.39,9.76,10,137544,0
+EWTX.US,D,20221121,000000,9.95,10.23,9.695,9.99,161474,0
+EWTX.US,D,20221122,000000,10.01,10.295,9.63,9.72,207345,0
+EWTX.US,D,20221123,000000,9.62,10.19,9.54,9.96,134378,0
+EWTX.US,D,20221125,000000,10.01,10.31,9.74,9.82,50970,0
+EWTX.US,D,20221128,000000,9.82,10.015,9.29,9.36,144550,0
+EWTX.US,D,20221129,000000,9.29,9.58,9.05,9.06,84836,0
+EWTX.US,D,20221130,000000,9.25,9.25,8.75,8.95,192157,0
+EWTX.US,D,20221201,000000,8.99,9.2,8.43,8.58,139666,0
+EWTX.US,D,20221202,000000,8.51,8.9,8.3,8.86,205267,0
+EWTX.US,D,20221205,000000,9.02,9.34,8.65,8.83,185081,0
+EWTX.US,D,20221206,000000,8.78,8.9,8.21,8.34,136551,0
+EWTX.US,D,20221207,000000,8.33,8.55,8.12,8.5,115811,0
+EWTX.US,D,20221208,000000,8.56,8.71,8.21,8.4,80652,0
+EWTX.US,D,20221209,000000,8.35,8.48,7.77,7.79,117557,0
+EWTX.US,D,20221212,000000,7.79,8.24,7.74,8.12,221812,0
+EWTX.US,D,20221213,000000,8.36,8.38,7.9,7.98,100689,0
+EWTX.US,D,20221214,000000,7.88,8.27,7.87,8.09,195998,0
+EWTX.US,D,20221215,000000,7.99,8.34,7.69,7.77,143325,0
+EWTX.US,D,20221216,000000,7.63,8.18,7.63,7.94,1806710,0
+EWTX.US,D,20221219,000000,7.92,8.03,7.045,7.58,270569,0
+EWTX.US,D,20221220,000000,7.54,7.78,7.35,7.63,174187,0
+EWTX.US,D,20221221,000000,7.77,8.11,7.6,8.07,260871,0
+EWTX.US,D,20221222,000000,8.02,8.71,8.02,8.66,141771,0
+EWTX.US,D,20221223,000000,8.65,8.676,8.33,8.55,111835,0
+EWTX.US,D,20221227,000000,8.41,8.78,8.41,8.53,177749,0
+EWTX.US,D,20221228,000000,8.53,8.665,8.08,8.24,127548,0
+EWTX.US,D,20221229,000000,8.19,8.86,8.19,8.82,130129,0
+EWTX.US,D,20221230,000000,8.75,9.415,8.45,8.94,161414,0
+EWTX.US,D,20230103,000000,9,9.19,8.57,8.79,130923,0
+EWTX.US,D,20230104,000000,8.88,9.58,8.8,9.4,172863,0
+EWTX.US,D,20230105,000000,9.42,9.71,8.93,9.41,275658,0
+EWTX.US,D,20230106,000000,9.45,9.65,9.325,9.42,111856,0
+EWTX.US,D,20230109,000000,9.43,9.59,9.15,9.17,121178,0
+EWTX.US,D,20230110,000000,9.12,9.33,8.8,9.02,96599,0
+EWTX.US,D,20230111,000000,8.99,9.18,8.79,9.07,70537,0
+EWTX.US,D,20230112,000000,9.07,10.53,8.84,10.5,285078,0
+EWTX.US,D,20230113,000000,10.49,11.42,10.48,11.05,241967,0
+EWTX.US,D,20230117,000000,11,11.48,10.56,11.33,192519,0
+EWTX.US,D,20230118,000000,11.43,11.43,10.7,10.97,275822,0
+EWTX.US,D,20230119,000000,10.94,11.1,10.8,10.85,117555,0
+EWTX.US,D,20230120,000000,11.04,11.08,10.79,10.86,126418,0
+EWTX.US,D,20230123,000000,10.88,11.1,10.525,10.59,72008,0
+EWTX.US,D,20230124,000000,10.48,11.4,10.48,11.04,123690,0
+EWTX.US,D,20230125,000000,10.93,11.33,10.755,11,300373,0
+EWTX.US,D,20230126,000000,11.1,11.1,10.67,10.87,46904,0
+EWTX.US,D,20230127,000000,10.88,11.1,10.85,10.91,56327,0
+EWTX.US,D,20230130,000000,10.86,10.93,10.64,10.77,53792,0
+EWTX.US,D,20230131,000000,10.78,11.08,9.89,10.23,183071,0
+EWTX.US,D,20230201,000000,10.23,10.48,9.8,10.3,167871,0
+EWTX.US,D,20230202,000000,10.34,10.92,10.2,10.8,143070,0
+EWTX.US,D,20230203,000000,10.69,10.91,10.54,10.75,122777,0
+EWTX.US,D,20230206,000000,10.78,10.78,9.91,10.29,141040,0
+EWTX.US,D,20230207,000000,10.35,10.8,10.27,10.73,78537,0
+EWTX.US,D,20230208,000000,10.57,10.815,10.22,10.26,100408,0
+EWTX.US,D,20230209,000000,10.4,10.565,9.95,10.2,144085,0
+EWTX.US,D,20230210,000000,10.09,10.36,9.83,9.93,124915,0
+EWTX.US,D,20230213,000000,9.97,10.2375,9.845,10,114673,0
+EWTX.US,D,20230214,000000,9.94,10.55,9.94,10.1,228636,0
+EWTX.US,D,20230215,000000,10.04,10.19,9.75,9.99,127961,0
+EWTX.US,D,20230216,000000,9.8,10.34,9.8,10.01,148625,0
+EWTX.US,D,20230217,000000,10.1,11,9.94,10.68,231878,0
+EWTX.US,D,20230221,000000,10.44,10.71,9.91,9.97,96188,0
+EWTX.US,D,20230222,000000,10.01,10.16,9.77,9.86,122575,0
+EWTX.US,D,20230223,000000,9.76,10.26,9.65,9.66,152646,0
+EWTX.US,D,20230224,000000,9.5,9.66,9,9.56,228604,0
+EWTX.US,D,20230227,000000,9.61,9.98,9.38,9.44,150607,0
+EWTX.US,D,20230228,000000,9.43,9.82,9.43,9.58,101003,0
+EWTX.US,D,20230301,000000,9.67,10.055,9.57,9.59,94053,0
+EWTX.US,D,20230302,000000,9.54,9.67,9.29,9.36,55812,0
+EWTX.US,D,20230303,000000,9.35,9.6275,9.32,9.43,43456,0
+EWTX.US,D,20230306,000000,9.48,9.48,8.75,8.8,115030,0
+EWTX.US,D,20230307,000000,8.84,8.96,8.58,8.65,87724,0
+EWTX.US,D,20230308,000000,8.71,8.9,8.33,8.42,92503,0
+EWTX.US,D,20230309,000000,8.47,8.59,8.115,8.24,106416,0
+EWTX.US,D,20230310,000000,8.16,8.31,7.3,7.41,103551,0
+EWTX.US,D,20230313,000000,7.41,8.03,7.41,7.7,127251,0
+EWTX.US,D,20230314,000000,8.02,8.04,7.51,7.71,156952,0
+EWTX.US,D,20230315,000000,7.5,7.795,7.45,7.65,78265,0
+EWTX.US,D,20230316,000000,7.54,7.75,7.33,7.53,151515,0
+EWTX.US,D,20230317,000000,7.45,7.615,7.27,7.57,320700,0
+EWTX.US,D,20230320,000000,7.63,7.63,7.38,7.4,94417,0
+EWTX.US,D,20230321,000000,7.54,7.69,7.015,7.1,148668,0
+EWTX.US,D,20230322,000000,7.09,7.33,6.8,6.85,104415,0
+EWTX.US,D,20230323,000000,6.89,7.13,6.74,6.78,456686,0
+EWTX.US,D,20230324,000000,6.68,7.1499,6.52,6.87,220657,0
+EWTX.US,D,20230327,000000,6.93,7.07,6.395,6.94,228028,0
+EWTX.US,D,20230328,000000,6.91,7.125,6.57,7,436118,0
+EWTX.US,D,20230329,000000,7.14,7.24,6.55,6.98,177903,0
+EWTX.US,D,20230330,000000,7.01,7.1,6.59,6.66,164910,0
+EWTX.US,D,20230331,000000,6.81,6.98,6.49,6.67,440639,0
+EWTX.US,D,20230403,000000,6.71,6.93,6.51,6.76,331464,0
+EWTX.US,D,20230404,000000,6.72,6.76,6.13,6.22,231274,0
+EWTX.US,D,20230405,000000,6.13,6.41,6.05,6.31,124348,0
+EWTX.US,D,20230406,000000,6.3,6.54,6.17,6.4,139703,0
+EWTX.US,D,20230410,000000,6.22,6.355,5.98,6.06,100967,0
+EWTX.US,D,20230411,000000,6.06,6.215,5.6,5.71,150552,0
+EWTX.US,D,20230412,000000,5.73,5.88,5.53,5.75,140633,0
+EWTX.US,D,20230413,000000,5.77,6.16,5.675,6.08,98180,0
+EWTX.US,D,20230414,000000,6.06,6.06,5.74,5.81,88711,0
+EWTX.US,D,20230417,000000,5.92,6.75,5.75,6.53,404956,0
+EWTX.US,D,20230418,000000,6.58,6.715,6.01,6.32,99597,0
+EWTX.US,D,20230419,000000,6.27,6.92,6.145,6.61,185332,0
+EWTX.US,D,20230420,000000,6.53,7.01,6.53,6.96,119322,0
+EWTX.US,D,20230421,000000,6.91,7.92,6.83,7.62,188075,0
+EWTX.US,D,20230424,000000,7.59,7.61,7.03,7.2,117344,0
+EWTX.US,D,20230425,000000,7.15,8.45,7.15,7.78,338996,0
+EWTX.US,D,20230426,000000,7.7,8.04,7.35,7.89,182307,0
+EWTX.US,D,20230427,000000,7.91,8.42,7.8418,8.26,126403,0
+EWTX.US,D,20230428,000000,8.32,8.81,8.14,8.77,195596,0
+EWTX.US,D,20230501,000000,9.14,10.22,8.93,9.56,298298,0
+EWTX.US,D,20230502,000000,9.5,9.6879,8.52,8.75,200290,0
+EWTX.US,D,20230503,000000,8.74,9.44,8.67,9.25,239572,0
+EWTX.US,D,20230504,000000,9.21,9.7,8.8999,9.53,291530,0
+EWTX.US,D,20230505,000000,9.69,10.1,9.47,9.7,215459,0
+EWTX.US,D,20230508,000000,9.72,10.48,9.47,9.88,208385,0
+EWTX.US,D,20230509,000000,9.74,10.06,9.5,9.74,132393,0
+EWTX.US,D,20230510,000000,9.97,10.4,9.65,9.91,140014,0
+EWTX.US,D,20230511,000000,9.61,9.92,9.44,9.515,170721,0
+EWTX.US,D,20230512,000000,9.44,9.48,8.93,9.27,130507,0
+EWTX.US,D,20230515,000000,9.37,9.6499,8.9601,9.02,145487,0
+EWTX.US,D,20230516,000000,8.86,9.7,8.76,9.36,179164,0
+EWTX.US,D,20230517,000000,9.28,9.6199,9.12,9.29,97979,0
+EWTX.US,D,20230518,000000,9.29,9.6299,8.94,9.31,165401,0
+EWTX.US,D,20230519,000000,9.46,9.575,9.07,9.17,99848,0
+EWTX.US,D,20230522,000000,9.17,10.275,9.17,9.69,293128,0
+EWTX.US,D,20230523,000000,9.63,10.1199,9.2,9.69,143756,0
+EWTX.US,D,20230524,000000,9.62,10.58,9.26,10.08,259038,0
+EWTX.US,D,20230525,000000,10.1,10.3199,9.3607,9.69,239500,0
+EWTX.US,D,20230526,000000,9.7,10.35,9.67,10.03,121941,0
+EWTX.US,D,20230530,000000,10.02,10.27,9.4,9.75,118147,0
+EWTX.US,D,20230531,000000,9.81,10.3,9.78,10.12,195681,0
+EWTX.US,D,20230601,000000,10.12,10.1897,9.495,9.99,477055,0
+EWTX.US,D,20230602,000000,10.1,10.1,9.45,9.7,111911,0
+EWTX.US,D,20230605,000000,9.57,9.65,9.31,9.39,102284,0
+EWTX.US,D,20230606,000000,9.38,10.05,9.16,10.02,211356,0
+EWTX.US,D,20230607,000000,10.11,10.35,9.81,9.89,137647,0
+EWTX.US,D,20230608,000000,9.9,10.62,9.765,10.29,118016,0
+EWTX.US,D,20230609,000000,10.31,10.31,9.51,9.63,117675,0
+EWTX.US,D,20230612,000000,9.65,9.94,9.34,9.55,159933,0
+EWTX.US,D,20230613,000000,9.58,10.17,9.45,9.78,210476,0
+EWTX.US,D,20230614,000000,9.71,9.77,9.316,9.52,160830,0
+EWTX.US,D,20230615,000000,9.53,9.6,8.53,8.72,280111,0
+EWTX.US,D,20230616,000000,8.91,8.91,8.27,8.3,278812,0
+EWTX.US,D,20230620,000000,7.96,8.41,7.56,8.19,295260,0
+EWTX.US,D,20230621,000000,8.17,8.265,7.9,7.97,200933,0
+EWTX.US,D,20230622,000000,7.9,8.1488,7.77,7.83,208957,0
+EWTX.US,D,20230623,000000,7.78,7.83,7.4,7.6,1061541,0
+EWTX.US,D,20230626,000000,7.5,7.59,6.8301,6.86,253170,0
+EWTX.US,D,20230627,000000,6.88,7.66,6.76,7.51,375624,0
+EWTX.US,D,20230628,000000,7.95,8.0454,7.47,7.56,195985,0
+EWTX.US,D,20230629,000000,7.52,7.62,7.44,7.53,226503,0
+EWTX.US,D,20230630,000000,7.98,7.98,7.45,7.75,399717,0
+EWTX.US,D,20230703,000000,7.61,7.86,7.47,7.54,88994,0
+EWTX.US,D,20230705,000000,7.5,7.78,7.4,7.66,249255,0
+EWTX.US,D,20230706,000000,7.61,7.67,7.31,7.43,248914,0
+EWTX.US,D,20230707,000000,7.46,7.55,7.18,7.29,85422,0
+EWTX.US,D,20230710,000000,7.29,7.77,7.11,7.21,315754,0
+EWTX.US,D,20230711,000000,7.15,7.35,7,7.04,333872,0
+EWTX.US,D,20230712,000000,7.22,7.53,7.08,7.48,386301,0
+EWTX.US,D,20230713,000000,7.49,7.83,7.43,7.47,211353,0
+EWTX.US,D,20230714,000000,7.47,7.52,7.17,7.22,118360,0
+EWTX.US,D,20230717,000000,7.24,7.53,7.2,7.27,139110,0
+EWTX.US,D,20230718,000000,7.27,7.45,7.08,7.13,95771,0
+EWTX.US,D,20230719,000000,7.13,7.32,7.02,7.15,220783,0
+EWTX.US,D,20230720,000000,7.15,7.51,7,7.34,864159,0
+EWTX.US,D,20230721,000000,7.37,7.92,7.37,7.69,292455,0
+EWTX.US,D,20230724,000000,7.67,7.685,7.2,7.37,160018,0
+EWTX.US,D,20230725,000000,7.33,7.36,6.95,6.99,570505,0
+EWTX.US,D,20230726,000000,6.99,7.42,6.99,7.23,136449,0
+EWTX.US,D,20230727,000000,7.24,7.24,6.58,6.64,170295,0
+EWTX.US,D,20230728,000000,6.69,7.21,6.69,7.02,224024,0
+EWTX.US,D,20230731,000000,7.06,7.39,7.06,7.29,114472,0
+EWTX.US,D,20230801,000000,7.23,7.29,6.99,7.05,97118,0
+EWTX.US,D,20230802,000000,6.91,6.91,6.55,6.75,113260,0
+EWTX.US,D,20230803,000000,6.69,6.81,6.54,6.55,117254,0
+EWTX.US,D,20230804,000000,6.64,6.86,6.5,6.64,97203,0
+EWTX.US,D,20230807,000000,6.57,6.72,6.25,6.33,137018,0
+EWTX.US,D,20230808,000000,6.27,6.64,6.15,6.26,150104,0
+EWTX.US,D,20230809,000000,6.26,6.54,6.23,6.49,155676,0
+EWTX.US,D,20230810,000000,6.5,7.03,6.5,6.74,124965,0
+EWTX.US,D,20230811,000000,6.74,7.08,6.53,6.71,208568,0
+EWTX.US,D,20230814,000000,6.7,6.879,6.31,6.77,216574,0
+EWTX.US,D,20230815,000000,6.79,7.3719,6.73,7.3,169257,0
+EWTX.US,D,20230816,000000,7.24,7.27,6.97,7.23,125817,0
+EWTX.US,D,20230817,000000,7.17,7.335,6.734,7.08,141779,0
+EWTX.US,D,20230818,000000,7,7.3,7,7.19,134232,0
+EWTX.US,D,20230821,000000,7.17,7.46,6.8,7.27,150114,0
+EWTX.US,D,20230822,000000,7.28,7.525,7.18,7.31,114530,0
+EWTX.US,D,20230823,000000,7.25,7.51,7.24,7.28,81626,0
+EWTX.US,D,20230824,000000,7.27,7.27,7.08,7.16,58371,0
+EWTX.US,D,20230825,000000,7.15,7.28,6.88,7.13,101087,0
+EWTX.US,D,20230828,000000,7.13,7.225,6.75,6.91,115645,0
+EWTX.US,D,20230829,000000,6.92,7.13,6.75,6.77,60799,0
+EWTX.US,D,20230830,000000,6.75,6.84,6.07,6.18,162324,0
+EWTX.US,D,20230831,000000,6.28,6.375,6.08,6.25,113290,0
+EWTX.US,D,20230901,000000,6.3,6.495,6.24,6.45,97551,0
+EWTX.US,D,20230905,000000,6.42,6.56,6.27,6.53,164088,0
+EWTX.US,D,20230906,000000,6.57,6.57,5.925,6.49,140788,0
+EWTX.US,D,20230907,000000,6.5,6.57,6.22,6.49,108088,0
+EWTX.US,D,20230908,000000,6.49,6.49,6.19,6.27,77688,0
+EWTX.US,D,20230911,000000,6.5,6.66,6.31,6.54,74001,0
+EWTX.US,D,20230912,000000,6.64,6.64,6.455,6.58,75213,0
+EWTX.US,D,20230913,000000,6.59,6.59,6.33,6.37,474511,0
+EWTX.US,D,20230914,000000,6.46,6.75,6.41,6.73,155190,0
+EWTX.US,D,20230915,000000,6.73,6.94,6.14,6.42,236303,0
+EWTX.US,D,20230918,000000,6.41,6.52,6.13,6.33,139586,0
+EWTX.US,D,20230919,000000,6.3,6.44,6.11,6.17,132488,0
+EWTX.US,D,20230920,000000,6.26,6.3899,6.075,6.2,70389,0
+EWTX.US,D,20230921,000000,6.08,6.39,6.05,6.15,103493,0
+EWTX.US,D,20230922,000000,6.15,6.15,5.9,5.99,110084,0
+EWTX.US,D,20230925,000000,5.9,6.13,5.78,5.92,113039,0
+EWTX.US,D,20230926,000000,5.9,6.42,5.9,6.11,105962,0
+EWTX.US,D,20230927,000000,6.11,6.26,5.76,6.1,123553,0
+EWTX.US,D,20230928,000000,6.03,6.115,5.78,5.89,92176,0
+EWTX.US,D,20230929,000000,5.88,5.88,5.49,5.73,115013,0
+EWTX.US,D,20231002,000000,5.73,5.85,5.6,5.77,114080,0
+EWTX.US,D,20231003,000000,5.8,5.93,5.64,5.82,168122,0
+EWTX.US,D,20231004,000000,5.98,6.13,5.85,6.01,166932,0
+EWTX.US,D,20231005,000000,6.15,7,6.05,6.76,231578,0
+EWTX.US,D,20231006,000000,7.15,7.69,6.91,7.08,357502,0
+EWTX.US,D,20231009,000000,7.11,7.11,6.475,6.73,151977,0
+EWTX.US,D,20231010,000000,6.68,7.33,6.5323,7.19,196812,0
+EWTX.US,D,20231011,000000,7.23,7.52,6.81,6.85,116875,0
+EWTX.US,D,20231012,000000,6.86,6.99,6.52,6.64,135274,0
+EWTX.US,D,20231013,000000,6.575,6.93,6.53,6.71,96393,0
+EWTX.US,D,20231016,000000,6.71,6.96,6.56,6.92,97029,0
+EWTX.US,D,20231017,000000,6.94,7.37,6.77,7.21,156862,0
+EWTX.US,D,20231018,000000,7.15,7.59,7.02,7.22,197541,0
+EWTX.US,D,20231019,000000,7.3,7.59,7.06,7.36,258597,0
+EWTX.US,D,20231020,000000,7.35,7.35,6.6293,6.83,697988,0
+EWTX.US,D,20231023,000000,6.81,6.94,6.57,6.73,133434,0
+EWTX.US,D,20231024,000000,6.85,7.24,6.81,6.95,163905,0
+EWTX.US,D,20231025,000000,7.03,7.06,6.62,6.73,179217,0
+EWTX.US,D,20231026,000000,6.67,6.705,6.16,6.28,220459,0
+EWTX.US,D,20231027,000000,6.38,6.45,5.985,6.25,608310,0
+EWTX.US,D,20231030,000000,6.24,6.92,6.23,6.83,178374,0
+EWTX.US,D,20231031,000000,6.7,6.76,6.34,6.4,179035,0
+EWTX.US,D,20231101,000000,6.36,6.55,6.235,6.45,148659,0
+EWTX.US,D,20231102,000000,6.62,6.7,6.4,6.57,137971,0
+EWTX.US,D,20231103,000000,6.77,6.89,6.49,6.74,162286,0
+EWTX.US,D,20231106,000000,6.7,6.9,6.56,6.58,136588,0
+EWTX.US,D,20231107,000000,6.55,6.6505,6.27,6.28,388353,0
+EWTX.US,D,20231108,000000,6.37,6.37,5.87,6.17,159172,0
+EWTX.US,D,20231109,000000,6.27,6.305,5.55,5.72,163333,0
+EWTX.US,D,20231110,000000,5.7,5.7,5.12,5.51,191681,0
+EWTX.US,D,20231113,000000,5.37,6.22,5.34,6.13,164231,0
+EWTX.US,D,20231114,000000,6.39,6.56,6.3076,6.51,192463,0
+EWTX.US,D,20231115,000000,6.54,6.88,6.49,6.56,360960,0
+EWTX.US,D,20231116,000000,6.56,6.645,6.21,6.35,351564,0
+EWTX.US,D,20231117,000000,6.39,6.52,6.304,6.39,322192,0
+EWTX.US,D,20231120,000000,6.39,6.62,6.3,6.43,679658,0
+EWTX.US,D,20231121,000000,6.35,6.51,6.24,6.34,160420,0
+EWTX.US,D,20231122,000000,6.49,6.575,6.175,6.38,125508,0
+EWTX.US,D,20231124,000000,6.43,6.66,6.21,6.47,51480,0
+EWTX.US,D,20231127,000000,6.49,6.49,6.02,6.21,175345,0
+EWTX.US,D,20231128,000000,6.21,6.255,5.93,5.99,198842,0
+EWTX.US,D,20231129,000000,6.09,6.35,6.04,6.26,1539125,0
+EWTX.US,D,20231130,000000,6.47,6.98,6.06,6.08,1610320,0
+EWTX.US,D,20231201,000000,6.02,6.27,5.93,6.19,901731,0
+EWTX.US,D,20231204,000000,6.07,6.65,6.07,6.5,537817,0
+EWTX.US,D,20231205,000000,6.46,6.59,6.45,6.5,512647,0
+EWTX.US,D,20231206,000000,6.6,6.92,6.51,6.75,803474,0
+EWTX.US,D,20231207,000000,6.78,6.915,6.68,6.87,1003350,0
+EWTX.US,D,20231208,000000,6.89,7.3373,6.77,6.97,302811,0
+EWTX.US,D,20231211,000000,6.92,6.92,6.44,6.69,350509,0
+EWTX.US,D,20231212,000000,6.71,6.76,6.555,6.73,182699,0
+EWTX.US,D,20231213,000000,6.68,7.07,6.68,7.07,552082,0
+EWTX.US,D,20231214,000000,7.25,7.36,7.03,7.23,823091,0
+EWTX.US,D,20231215,000000,7.25,7.71,7.25,7.29,716474,0
+EWTX.US,D,20231218,000000,7.31,7.95,6.8161,7.89,851709,0
+EWTX.US,D,20231219,000000,8,9.39,8,9.16,564550,0
+EWTX.US,D,20231220,000000,9.21,9.47,8.49,8.51,335636,0
+EWTX.US,D,20231221,000000,8.76,9.39,8.64,9.19,447636,0
+EWTX.US,D,20231222,000000,9.32,9.83,9.26,9.33,438838,0
+EWTX.US,D,20231226,000000,9.16,9.61,9.155,9.52,380907,0
+EWTX.US,D,20231227,000000,10.5,12.3999,10.2,12.1,2113024,0
+EWTX.US,D,20231228,000000,12.34,12.46,11.2,11.5,1614902,0
+EWTX.US,D,20231229,000000,11.92,11.92,10.8,10.94,835950,0
+EWTX.US,D,20240102,000000,10.93,11.37,10.675,11,527715,0
+EWTX.US,D,20240103,000000,10.9,11.06,10.01,10.05,636491,0
+EWTX.US,D,20240104,000000,10.3,10.3,9.39,10.18,842387,0
+EWTX.US,D,20240105,000000,9.92,10.16,9.52,10.11,583004,0
+EWTX.US,D,20240108,000000,9.99,10.74,9.99,10.65,630610,0
+EWTX.US,D,20240109,000000,10.65,11.32,10.48,11.05,1134899,0
+EWTX.US,D,20240110,000000,10.97,11.23,10.33,11.11,885112,0
+EWTX.US,D,20240111,000000,11.02,11.14,9.075,9.25,3340957,0
+EWTX.US,D,20240112,000000,9.36,10.25,9.36,10,1204042,0
+EWTX.US,D,20240116,000000,9.82,10.35,9.26,9.38,622691,0
+EWTX.US,D,20240117,000000,9.12,10.1,9,10.04,562397,0
+EWTX.US,D,20240118,000000,10.07,10.14,9.61,9.69,1004990,0
+EWTX.US,D,20240119,000000,12.31,13.75,11.91,13.04,8022421,0
+EWTX.US,D,20240122,000000,13.38,15.71,13.1,15.55,3334629,0
+EWTX.US,D,20240123,000000,15.67,15.93,15.1101,15.46,1363346,0
+EWTX.US,D,20240124,000000,15.85,16.0002,15.245,15.32,1019188,0
+EWTX.US,D,20240125,000000,15.43,15.93,15.155,15.73,888302,0
+EWTX.US,D,20240126,000000,16.01,16.59,15.7,16.52,1734732,0
+EWTX.US,D,20240129,000000,16.49,17.57,16.19,17.54,932096,0
+EWTX.US,D,20240130,000000,17.51,17.795,17.05,17.23,448395,0
+EWTX.US,D,20240131,000000,17.12,18.275,16.76,17.83,542119,0
+EWTX.US,D,20240201,000000,17.95,19.5,17.875,19.18,993194,0
+EWTX.US,D,20240202,000000,18.66,19.03,18.23,18.55,536962,0
+EWTX.US,D,20240205,000000,18.33,18.93,17.77,18.76,743405,0
+EWTX.US,D,20240206,000000,18.75,19.645,18.75,19.63,470852,0
+EWTX.US,D,20240207,000000,19.83,20.01,19.23,19.97,713979,0
+EWTX.US,D,20240208,000000,20,20.12,19.31,19.81,731875,0
+EWTX.US,D,20240209,000000,20,20.6899,19.37,19.47,895300,0
+EWTX.US,D,20240212,000000,19.27,19.95,18.83,18.95,754235,0
+EWTX.US,D,20240213,000000,18.4,18.95,17.64,18.91,794297,0
+EWTX.US,D,20240214,000000,19.12,19.56,17.9,17.94,517687,0
+EWTX.US,D,20240215,000000,18.22,18.63,17.66,18.32,1508291,0
+EWTX.US,D,20240216,000000,18.31,18.42,17.2,17.37,806666,0
+EWTX.US,D,20240220,000000,17.13,18.25,17.04,17.57,1074496,0
+EWTX.US,D,20240221,000000,17.66,17.88,17.41,17.5,585089,0
+EWTX.US,D,20240222,000000,17.51,18.44,17.11,17.37,722122,0
+EWTX.US,D,20240223,000000,18.38,18.38,17.27,17.28,467449,0
+EWTX.US,D,20240226,000000,17.29,17.67,16.82,17.04,494484,0
+EWTX.US,D,20240227,000000,17.22,17.7,16.82,16.85,968448,0
+EWTX.US,D,20240228,000000,16.92,17.0899,16.11,16.65,785055,0
+EWTX.US,D,20240229,000000,16.99,17.22,16.03,16.33,864218,0
+EWTX.US,D,20240301,000000,16.33,17.17,16.17,16.69,735850,0
+EWTX.US,D,20240304,000000,16.96,17.0669,16.5,17,797378,0
+EWTX.US,D,20240305,000000,16.87,17.63,16.7522,16.97,692347,0
+EWTX.US,D,20240306,000000,17.29,17.29,16.82,17,658817,0
+EWTX.US,D,20240307,000000,17.75,17.99,17.415,17.74,630815,0
+EWTX.US,D,20240308,000000,17.75,17.9,16.79,17.16,891639,0
+EWTX.US,D,20240311,000000,16.88,17.12,16.7,16.75,455244,0
+EWTX.US,D,20240312,000000,16.73,18,16.54,17.72,1521691,0
+EWTX.US,D,20240313,000000,17.59,18.37,17.37,17.41,492526,0
+EWTX.US,D,20240314,000000,17.38,17.43,16.68,17.07,555721,0
+EWTX.US,D,20240315,000000,16.87,18.0275,16.87,16.92,4674099,0
+EWTX.US,D,20240318,000000,16.82,16.82,15.43,15.53,1147003,0
+EWTX.US,D,20240319,000000,15.47,16.53,15.47,16.19,706129,0
+EWTX.US,D,20240320,000000,15.93,16.84,15.63,16.77,500956,0
+EWTX.US,D,20240321,000000,16.85,17.09,16.2167,16.89,765577,0
+EWTX.US,D,20240322,000000,16.82,17.07,16.24,16.25,524929,0
+EWTX.US,D,20240325,000000,16.42,16.42,15.71,16,345536,0
+EWTX.US,D,20240326,000000,16.19,17.56,16.105,17.14,683164,0
+EWTX.US,D,20240327,000000,17.38,18.1074,17.26,17.96,414935,0
+EWTX.US,D,20240328,000000,18.18,18.27,17.56,18.24,479083,0
+EWTX.US,D,20240401,000000,18.28,18.38,17.55,18.02,375983,0
+EWTX.US,D,20240402,000000,17.61,17.84,17.36,17.67,392222,0
+EWTX.US,D,20240403,000000,17.42,18.63,17.2871,18.5,495335,0
+EWTX.US,D,20240404,000000,18.69,19.21,16.33,16.52,1099980,0
+EWTX.US,D,20240405,000000,16.42,17.77,16.08,16.96,525859,0
+EWTX.US,D,20240408,000000,17.08,17.43,16.67,16.88,678939,0
+EWTX.US,D,20240409,000000,16.91,16.91,15.67,16.19,481397,0
+EWTX.US,D,20240410,000000,15.55,16.06,15.55,15.93,562610,0
+EWTX.US,D,20240411,000000,15.91,16.63,15.56,16.49,318136,0
+EWTX.US,D,20240412,000000,16.3,16.48,15.79,16.37,411583,0
+EWTX.US,D,20240415,000000,16.4,16.75,16.13,16.48,403534,0
+EWTX.US,D,20240416,000000,16.28,16.88,15.9,16.63,561181,0
+EWTX.US,D,20240417,000000,16.85,16.99,15.62,15.65,681629,0
+EWTX.US,D,20240418,000000,15.64,16.05,15.27,15.45,531462,0
+EWTX.US,D,20240419,000000,15.26,15.76,14.9,15.23,543150,0
+EWTX.US,D,20240422,000000,15.93,15.95,14.9,15.08,378824,0
+EWTX.US,D,20240423,000000,15.11,15.9,15.1,15.65,557752,0
+EWTX.US,D,20240424,000000,15.65,16.33,15.6,16.11,526410,0
+EWTX.US,D,20240425,000000,15.66,15.97,15.08,15.94,607514,0
+EWTX.US,D,20240426,000000,16.06,16.93,15.985,16.17,676052,0
+EWTX.US,D,20240429,000000,16.32,17.61,16.27,17.05,607475,0
+EWTX.US,D,20240430,000000,16.8,18.29,16.66,17.94,536820,0
+EWTX.US,D,20240501,000000,18.02,20.9,17.37,19.01,984908,0
+EWTX.US,D,20240502,000000,19.13,19.55,18.5301,19.29,1158801,0
+EWTX.US,D,20240503,000000,19.74,20.12,19.44,19.52,545136,0
+EWTX.US,D,20240506,000000,19.3,20.44,18.98,20.34,587400,0
+EWTX.US,D,20240507,000000,20.37,21.6,20.02,21.23,777039,0
+EWTX.US,D,20240508,000000,20.81,21.6,20.365,20.89,686921,0
+EWTX.US,D,20240509,000000,19.65,20.83,19.39,20,1026485,0
+EWTX.US,D,20240510,000000,19.1,19.99,17.955,18.33,1139404,0
+EWTX.US,D,20240513,000000,18.57,18.57,17.41,17.48,637425,0
+EWTX.US,D,20240514,000000,17.48,17.95,17.05,17.44,998738,0
+EWTX.US,D,20240515,000000,17.75,18.14,17.35,17.68,912486,0
+EWTX.US,D,20240516,000000,17.66,18.2,17.46,18.18,499018,0
+EWTX.US,D,20240517,000000,18.29,18.29,17.421,18.11,525940,0
+EWTX.US,D,20240520,000000,18.37,18.88,17.735,18.77,413194,0
+EWTX.US,D,20240521,000000,18.6,18.89,17.62,17.89,847082,0
+EWTX.US,D,20240522,000000,17.88,18.71,17.82,18.18,722086,0
+EWTX.US,D,20240523,000000,18.18,18.36,17.16,17.31,426441,0
+EWTX.US,D,20240524,000000,17.33,17.48,17.05,17.11,346718,0
+EWTX.US,D,20240528,000000,17.31,17.37,16.79,17.16,438647,0
+EWTX.US,D,20240529,000000,16.8,17.28,16.625,17.2,478925,0
+EWTX.US,D,20240530,000000,17.33,17.56,17.04,17.5,610936,0
+EWTX.US,D,20240531,000000,17.65,17.905,17.03,17.13,964704,0
+EWTX.US,D,20240603,000000,17.41,17.99,17,17.41,792292,0
+EWTX.US,D,20240604,000000,17.43,17.56,16.89,17.44,444351,0
+EWTX.US,D,20240605,000000,17.58,18.155,17.36,18.01,443215,0
+EWTX.US,D,20240606,000000,17.96,18.44,17.55,17.61,265638,0
+EWTX.US,D,20240607,000000,17.36,17.955,17.15,17.66,341335,0
+EWTX.US,D,20240610,000000,17.45,17.74,16.96,17.13,462085,0
+EWTX.US,D,20240611,000000,16.8,17.175,16.5,17.1,353958,0
+EWTX.US,D,20240612,000000,17.7,18.17,17.2,17.88,470234,0
+EWTX.US,D,20240613,000000,17.8,18.13,17.55,17.91,402945,0
+EWTX.US,D,20240614,000000,17.62,18,17.2,17.51,464088,0
+EWTX.US,D,20240617,000000,17.46,17.72,17.1311,17.37,605083,0
+EWTX.US,D,20240618,000000,17.27,17.27,15.87,16.18,502378,0
+EWTX.US,D,20240620,000000,16.04,17.14,16.04,16.81,844485,0
+EWTX.US,D,20240621,000000,17.02,17.76,17.01,17.05,1455800,0
+EWTX.US,D,20240624,000000,17.17,17.43,16.55,16.71,344162,0
+EWTX.US,D,20240625,000000,16.73,17.5,16.52,17.39,659029,0
+EWTX.US,D,20240626,000000,17.77,17.84,16.85,17.48,1515796,0
+EWTX.US,D,20240627,000000,17.48,17.55,17.06,17.5,1085033,0
+EWTX.US,D,20240628,000000,17.66,18.5,17.56,18.01,5307537,0
+EWTX.US,D,20240701,000000,17.99,19.76,17.51,19.38,1361809,0
+EWTX.US,D,20240702,000000,19.33,19.81,17.99,18.38,626919,0
+EWTX.US,D,20240703,000000,18.4,18.87,17.71,18.28,505702,0
+EWTX.US,D,20240705,000000,18.48,19.47,18.235,19.43,434932,0
+EWTX.US,D,20240708,000000,19.56,20.99,19.35,20.92,910997,0
+EWTX.US,D,20240709,000000,21,23.1,20.795,22.85,1483366,0
+EWTX.US,D,20240710,000000,22.92,23.21,21.45,21.52,964732,0
+EWTX.US,D,20240711,000000,22.26,23,21.91,22.33,800473,0
+EWTX.US,D,20240712,000000,22.66,23.23,21.71,22.42,918581,0
+EWTX.US,D,20240715,000000,22.75,23.5,22.42,22.87,647121,0
+EWTX.US,D,20240716,000000,23.2,23.4173,22.15,22.2,788907,0
+EWTX.US,D,20240717,000000,21.87,22,20.94,21.49,826169,0
+EWTX.US,D,20240718,000000,21.29,21.65,20.5,20.85,457775,0
+EWTX.US,D,20240719,000000,20.96,21.77,20.6,21.36,637227,0
+EWTX.US,D,20240722,000000,21.45,22.06,21.23,21.96,811272,0
+EWTX.US,D,20240723,000000,22,22.225,21.73,21.78,638776,0
+EWTX.US,D,20240724,000000,21.6,22.07,20.84,21.18,462437,0
+EWTX.US,D,20240725,000000,21.29,21.52,18.41,18.73,2140662,0
+EWTX.US,D,20240726,000000,18.8,20.26,18.73,18.98,997788,0
+EWTX.US,D,20240729,000000,19.1,19.39,17.9,18.03,768961,0
+EWTX.US,D,20240730,000000,18.14,18.4,16.73,17.04,1047719,0
+EWTX.US,D,20240731,000000,17.23,17.545,16.885,17.03,636083,0
+EWTX.US,D,20240801,000000,17.06,17.59,16.65,16.75,2157593,0
+EWTX.US,D,20240802,000000,16.46,16.53,15.68,16.25,959619,0
+EWTX.US,D,20240805,000000,15.05,16.06,15.02,15.89,922131,0
+EWTX.US,D,20240806,000000,16.02,16.5,15.545,16.07,611594,0
+EWTX.US,D,20240807,000000,16.56,16.56,15.4708,15.88,552588,0
+EWTX.US,D,20240808,000000,15.92,16.54,15.51,16.19,573327,0
+EWTX.US,D,20240809,000000,16.22,16.7,15.94,16.45,418712,0
+EWTX.US,D,20240812,000000,16.5,17.5,16.25,17.05,688450,0
+EWTX.US,D,20240813,000000,17.02,17.36,16.62,17.09,944403,0
+EWTX.US,D,20240814,000000,17.18,17.37,16.78,17.05,1633996,0
+EWTX.US,D,20240815,000000,17.53,18.97,17.53,18.87,1221433,0
+EWTX.US,D,20240816,000000,18.88,19.2,18.05,18.45,560400,0
+EWTX.US,D,20240819,000000,18.48,19.2,18.22,18.82,542243,0
+EWTX.US,D,20240820,000000,18.8,20.3,18.79,19.72,692838,0
+EWTX.US,D,20240821,000000,19.77,21,19.46,20.94,1128467,0
+EWTX.US,D,20240822,000000,20.96,21.04,19.49,19.59,684881,0
+EWTX.US,D,20240823,000000,19.66,20.4199,19.23,19.33,866850,0
+EWTX.US,D,20240826,000000,19.37,20.31,19.22,20.19,719662,0
+EWTX.US,D,20240827,000000,20.19,20.34,19.5375,19.78,508647,0
+EWTX.US,D,20240828,000000,19.63,19.78,18.84,18.85,515011,0
+EWTX.US,D,20240829,000000,19,19.22,18.22,18.42,913627,0
+EWTX.US,D,20240830,000000,18.58,18.94,18.26,18.75,1131045,0
+EWTX.US,D,20240903,000000,18.75,20.4,17.68,17.88,1075313,0
+EWTX.US,D,20240904,000000,17.81,18.28,17.61,17.93,507126,0
+EWTX.US,D,20240905,000000,17.95,18.16,17.38,17.47,600175,0
+EWTX.US,D,20240906,000000,17.44,17.585,17.02,17.52,733582,0
+EWTX.US,D,20240909,000000,17.59,17.98,17.27,17.6,486963,0
+EWTX.US,D,20240910,000000,17.7,17.83,16.975,17.27,356578,0
+EWTX.US,D,20240911,000000,17.12,17.32,16.72,16.85,447266,0
+EWTX.US,D,20240912,000000,16.95,18.2599,16.865,17.57,1160923,0
+EWTX.US,D,20240913,000000,17.67,18.93,17.55,18.83,739788,0
+EWTX.US,D,20240916,000000,18.88,19.0899,16.6,16.86,990906,0
+EWTX.US,D,20240917,000000,17.11,19.8392,17,18.075,2953006,0
+EWTX.US,D,20240918,000000,18.51,19.76,18.51,19.07,2315498,0
+EWTX.US,D,20240919,000000,25.75,30,24.84,29.5,11932326,0
+EWTX.US,D,20240920,000000,29.94,29.94,27.76,28.28,4835571,0
+EWTX.US,D,20240923,000000,28.42,28.42,26.06,26.49,1168256,0
+EWTX.US,D,20240924,000000,26.4,26.725,25.132,25.92,1001076,0
+EWTX.US,D,20240925,000000,25.23,26.4,24.9,25.87,1177364,0
+EWTX.US,D,20240926,000000,26.17,27.09,25.87,25.99,724458,0
+EWTX.US,D,20240927,000000,26.01,26.91,25.65,26.09,769039,0
+EWTX.US,D,20240930,000000,26.09,26.95,25.86,26.69,750125,0
+EWTX.US,D,20241001,000000,26.99,27.73,26.34,27.31,1748603,0
+EWTX.US,D,20241002,000000,27.3,27.89,26.54,27.26,1113281,0
+EWTX.US,D,20241003,000000,27.11,27.3699,26.11,26.63,519895,0
+EWTX.US,D,20241004,000000,26.8,28.56,26.66,28.4,1377385,0
+EWTX.US,D,20241007,000000,27.59,28.02,26.795,27.61,591860,0
+EWTX.US,D,20241008,000000,27.65,29.07,27.5,28.49,1017640,0
+EWTX.US,D,20241009,000000,28.9,30.38,28.6001,30.33,1587805,0
+EWTX.US,D,20241010,000000,29.7,30.76,29.66,29.99,1243909,0
+EWTX.US,D,20241011,000000,29.99,32.32,29.745,31.92,1566160,0
+EWTX.US,D,20241014,000000,31.86,33.13,31.75,31.82,1072063,0
+EWTX.US,D,20241015,000000,31.51,33.14,31.33,32.99,1061126,0
+EWTX.US,D,20241016,000000,33.15,35.29,32.87,35.03,1568708,0
+EWTX.US,D,20241017,000000,35.21,36.66,34.25,35.51,1098215,0
+EWTX.US,D,20241018,000000,35.07,36,34.43,35.57,1314156,0
+EWTX.US,D,20241021,000000,35.19,35.565,34.11,34.85,756943,0
+EWTX.US,D,20241022,000000,34.5,35.31,34.2023,34.42,597731,0
+EWTX.US,D,20241023,000000,34.37,34.88,33.75,34.81,560156,0
+EWTX.US,D,20241024,000000,35,36.01,34.54,34.62,704728,0
+EWTX.US,D,20241025,000000,35.03,35.74,34.95,34.98,497098,0
+EWTX.US,D,20241028,000000,35.41,35.55,33.94,34.04,770238,0
+EWTX.US,D,20241029,000000,33.88,34.88,33.86,34.45,624120,0
+EWTX.US,D,20241030,000000,34.06,34.2,33.22,33.32,511821,0
+EWTX.US,D,20241031,000000,33,34.09,32.32,33.57,474085,0
+EWTX.US,D,20241101,000000,33.71,34.1189,33.48,34,445466,0
+EWTX.US,D,20241104,000000,33.735,35.14,33.07,34.48,878773,0
+EWTX.US,D,20241105,000000,34.58,36.09,33.64,35.94,954855,0
+EWTX.US,D,20241106,000000,37,37.29,35.66,36.62,1299894,0
+EWTX.US,D,20241107,000000,36.75,37,34.39,35.43,1030730,0
+EWTX.US,D,20241108,000000,34.96,36.7,34.79,36.38,626596,0
+EWTX.US,D,20241111,000000,37,38.12,35.21,35.33,710831,0
+EWTX.US,D,20241112,000000,35.24,35.985,34,35.2,805395,0
+EWTX.US,D,20241113,000000,35.45,35.79,33,33.26,676901,0
+EWTX.US,D,20241114,000000,32.4,33.99,32.4,32.87,536102,0
+EWTX.US,D,20241115,000000,33.01,33.21,31.38,31.44,933069,0
+EWTX.US,D,20241118,000000,31.05,31.18,29.8211,30.79,949272,0
+EWTX.US,D,20241119,000000,30.37,31.719,29.96,31.51,465665,0
+EWTX.US,D,20241120,000000,31.44,32.075,31.06,31.95,346025,0
+EWTX.US,D,20241121,000000,32.37,32.8,31.71,31.98,377039,0
+EWTX.US,D,20241122,000000,32.71,32.72,31.76,32.2,353056,0
+EWTX.US,D,20241125,000000,32.38,33,31.56,31.98,475391,0
+EWTX.US,D,20241126,000000,32.2,32.57,31.53,32.08,328274,0
+EWTX.US,D,20241127,000000,33.16,33.9399,32.0696,32.2,609935,0
+EWTX.US,D,20241129,000000,32.6,33.47,32.37,33,375639,0
+EWTX.US,D,20241202,000000,33,33.98,31.27,31.54,885897,0
+EWTX.US,D,20241203,000000,31.34,32.26,30.89,31.96,495589,0
+EWTX.US,D,20241204,000000,31.96,32.82,31.56,32.06,828940,0
+EWTX.US,D,20241205,000000,31.71,31.945,29.88,31.57,1046181,0
+EWTX.US,D,20241206,000000,31.52,33.55,31.47,32.59,719907,0
+EWTX.US,D,20241209,000000,32.78,32.89,29.66,30.24,849979,0
+EWTX.US,D,20241210,000000,30.24,30.83,28.91,29.46,592200,0
+EWTX.US,D,20241211,000000,29.92,30.39,29.38,29.8,354106,0
+EWTX.US,D,20241212,000000,29.76,30.016,27,28.15,923179,0
+EWTX.US,D,20241213,000000,28.5,29,27.52,27.62,495304,0
+EWTX.US,D,20241216,000000,28.2,35.5,28,32.69,3836947,0
+EWTX.US,D,20241217,000000,33.37,33.38,29.97,30.17,1641582,0
+EWTX.US,D,20241218,000000,30.05,31.41,29.94,30.01,1129902,0
+EWTX.US,D,20241219,000000,30.41,30.87,29.385,30.8,876730,0
+EWTX.US,D,20241220,000000,30.54,32.61,30.06,30.78,1110575,0
+EWTX.US,D,20241223,000000,30.54,30.65,29.69,29.98,837673,0
+EWTX.US,D,20241224,000000,30.06,30.225,29.01,29.62,378727,0
+EWTX.US,D,20241226,000000,29.46,29.92,28.68,29.66,428997,0
+EWTX.US,D,20241227,000000,29.46,29.86,28.37,28.74,561437,0
+EWTX.US,D,20241230,000000,28.04,28.345,27,27.055,658660,0
+EWTX.US,D,20241231,000000,27.12,27.92,25.97,26.7,709951,0
+EWTX.US,D,20250102,000000,26.75,28,26.435,27.03,796647,0
+EWTX.US,D,20250103,000000,27.12,28.26,27.04,27.72,921527,0
+EWTX.US,D,20250106,000000,27.16,27.335,26.14,26.56,582252,0
+EWTX.US,D,20250107,000000,26.67,26.8,25.39,25.4,949667,0
+EWTX.US,D,20250108,000000,25.3,25.61,24.8,25.42,695013,0
+EWTX.US,D,20250110,000000,24.64,25.01,23.62,24.15,935709,0
+EWTX.US,D,20250113,000000,23.42,25.58,23.08,25.33,860727,0
+EWTX.US,D,20250114,000000,25.75,28,24.95,27.52,1984028,0
+EWTX.US,D,20250115,000000,28.48,30.3,28.13,28.2,1515181,0
+EWTX.US,D,20250116,000000,28.23,28.775,26.29,26.72,945288,0
+EWTX.US,D,20250117,000000,27.17,27.41,26.232,26.26,589395,0
+EWTX.US,D,20250121,000000,26.57,27.5,26,27.39,685607,0
+EWTX.US,D,20250122,000000,26.06,27.46,26,27.14,1162967,0
+EWTX.US,D,20250123,000000,26.99,27.94,26.64,27,948295,0
+EWTX.US,D,20250124,000000,26.84,29.68,26.65,28.3,1652478,0
+EWTX.US,D,20250127,000000,28.28,29.4,27.41,27.85,1077051,0
+EWTX.US,D,20250128,000000,27.9,28.47,27.01,27.8,730929,0
+EWTX.US,D,20250129,000000,27.76,28.65,27.7,28.42,514091,0
+EWTX.US,D,20250130,000000,28.92,29.81,27.79,28,715137,0
+EWTX.US,D,20250131,000000,28.95,28.95,27.76,28.02,654958,0
+EWTX.US,D,20250203,000000,28,28.865,27.2,28.2,984228,0
+EWTX.US,D,20250204,000000,28.25,29.54,27.93,29.5,787458,0
+EWTX.US,D,20250205,000000,29.8,30.16,29.29,30.03,795867,0
+EWTX.US,D,20250206,000000,29.99,30.48,28.2153,28.69,1095880,0
+EWTX.US,D,20250207,000000,28.61,28.91,26,26.37,1261114,0
+EWTX.US,D,20250210,000000,26.41,27.13,26.07,26.34,735800,0
+EWTX.US,D,20250211,000000,25.9,26.3,25.29,26.16,860782,0
+EWTX.US,D,20250212,000000,25.5,26.43,25.5,25.85,842426,0
+EWTX.US,D,20250213,000000,26.05,26.4697,25.52,26.02,980352,0
+EWTX.US,D,20250214,000000,26.34,26.56,24.92,25.39,1241044,0
+EWTX.US,D,20250218,000000,25.62,26.82,25.17,26.13,1152223,0
+EWTX.US,D,20250219,000000,25.83,27,25.8101,26.67,842709,0
+EWTX.US,D,20250220,000000,26.73,29.14,26.3,27.1,1581073,0
+EWTX.US,D,20250221,000000,27.39,29,26.62,27.07,1115582,0
+EWTX.US,D,20250224,000000,27.28,27.28,25.01,25.01,795072,0
+EWTX.US,D,20250225,000000,25.04,25.38,23.47,25.08,1081682,0
+EWTX.US,D,20250226,000000,24.92,25.97,24.455,25.57,976961,0
+EWTX.US,D,20250227,000000,25.55,26.72,25.39,26.39,903129,0
+EWTX.US,D,20250228,000000,26.26,27.06,25.3,26.17,1741181,0
+EWTX.US,D,20250303,000000,25.79,26.93,25.12,25.53,1108715,0
+EWTX.US,D,20250304,000000,25.12,25.86,24.22,24.5,900079,0
+EWTX.US,D,20250305,000000,24.6,26.8,24.345,26.71,781031,0
+EWTX.US,D,20250306,000000,26.21,29.11,25.9,28.13,2295532,0
+EWTX.US,D,20250307,000000,28.6,30.04,27.56,28.01,2167322,0
+EWTX.US,D,20250310,000000,27.7,28.01,26.89,27.53,1263374,0
+EWTX.US,D,20250311,000000,27.46,27.82,25.9001,27.4,1511348,0
+EWTX.US,D,20250312,000000,27.715,28.505,24.51,25.19,2317243,0
+EWTX.US,D,20250313,000000,25.46,26.4,23.84,25.28,1601076,0
+EWTX.US,D,20250314,000000,25.51,26.14,23.93,25.67,1789796,0
+EWTX.US,D,20250317,000000,25,26.65,24.78,26.43,1344548,0
+EWTX.US,D,20250318,000000,26.31,26.58,25.31,26.53,1462730,0
+EWTX.US,D,20250319,000000,25.67,27.065,23.3,24.59,2376552,0
+EWTX.US,D,20250320,000000,25,25.3499,23.75,23.82,1627377,0
+EWTX.US,D,20250321,000000,23.605,24.17,23.2301,23.61,1784750,0
+EWTX.US,D,20250324,000000,23.86,24.31,21.88,23.37,1651000,0
+EWTX.US,D,20250325,000000,23.07,23.88,22.72,22.8,1011824,0
+EWTX.US,D,20250326,000000,22.75,23.39,21.87,22.26,997146,0
+EWTX.US,D,20250327,000000,22,25.36,21.5769,23.44,1713893,0
+EWTX.US,D,20250328,000000,23.27,23.48,22.62,23.27,701470,0
+EWTX.US,D,20250331,000000,22.28,23.12,21.515,22,1450281,0
+EWTX.US,D,20250401,000000,22,22.47,19.9401,20.13,1410240,0
+EWTX.US,D,20250402,000000,14.5,16.13,12.18,15.52,16114419,0
+EWTX.US,D,20250403,000000,14.9,14.9,12.59,13.58,7734536,0
+EWTX.US,D,20250404,000000,12.67,13.28,11.5,11.51,4456354,0
+EWTX.US,D,20250407,000000,11.66,12.1,10.6,11.83,4982842,0
+EWTX.US,D,20250408,000000,12.05,12.35,11.02,11.49,2805777,0
+EWTX.US,D,20250409,000000,11.32,13.07,10.77,12.5,3702414,0
+EWTX.US,D,20250410,000000,12.09,12.2499,11.23,11.57,1327149,0
+EWTX.US,D,20250411,000000,11.48,11.845,11.28,11.42,1278119,0
+EWTX.US,D,20250414,000000,11.82,12.51,11.5,12.33,1119894,0
+EWTX.US,D,20250415,000000,12.26,13.6,12.02,13.02,2402695,0
+EWTX.US,D,20250416,000000,12.83,13.27,12.5001,13.03,1603431,0
+EWTX.US,D,20250417,000000,12.98,13.575,12.61,13.45,990800,0
+EWTX.US,D,20250421,000000,13.36,13.855,13.14,13.3,1095850,0
+EWTX.US,D,20250422,000000,13.47,14.1,13.39,13.53,920519,0
+EWTX.US,D,20250423,000000,13.94,14.94,13.94,14.83,1097840,0
+EWTX.US,D,20250424,000000,14.81,15.51,14.62,15.4,785914,0
+EWTX.US,D,20250425,000000,14.85,15.4975,14.63,14.84,1124025,0
+EWTX.US,D,20250428,000000,14.91,15.7,14.91,15.68,1073276,0
+EWTX.US,D,20250429,000000,15.67,15.74,15.29,15.46,727632,0
+EWTX.US,D,20250430,000000,15.55,16.54,14.905,16.4,1222050,0
+EWTX.US,D,20250501,000000,16.39,16.89,16.17,16.68,1092159,0
+EWTX.US,D,20250502,000000,16.635,17.3,16.05,16.91,1428721,0
+EWTX.US,D,20250505,000000,16.74,16.9051,16.3,16.54,727432,0
+EWTX.US,D,20250506,000000,16.36,16.53,14.08,14.38,1399501,0
+EWTX.US,D,20250507,000000,14.42,14.95,14.215,14.52,1130617,0
+EWTX.US,D,20250508,000000,14.51,14.985,13.82,14.7,1669074,0
+EWTX.US,D,20250509,000000,14.95,15.55,14.51,14.58,788333,0
+EWTX.US,D,20250512,000000,15.35,15.82,14.68,14.82,1404872,0
+EWTX.US,D,20250513,000000,14.86,14.99,14.365,14.89,881895,0
+EWTX.US,D,20250514,000000,14.94,15.105,13.91,14.55,957372,0
+EWTX.US,D,20250515,000000,14.57,14.6396,14.0706,14.45,1126431,0
+EWTX.US,D,20250516,000000,14.48,14.985,14.26,14.78,1281745,0
+EWTX.US,D,20250519,000000,14.45,14.92,14.0501,14.79,729428,0
+EWTX.US,D,20250520,000000,14.8,15.34,14.68,14.87,973261,0
+EWTX.US,D,20250521,000000,14.7,14.8366,14.125,14.59,1027922,0
+EWTX.US,D,20250522,000000,14.54,14.6,13.98,14.02,1195884,0
+EWTX.US,D,20250523,000000,14.05,14.31,13.63,14.21,1014539,0
+EWTX.US,D,20250527,000000,14.49,14.68,13.89,14.325,955409,0
+EWTX.US,D,20250528,000000,14.38,14.65,13.945,13.99,798717,0
+EWTX.US,D,20250529,000000,14.15,14.595,13.8,14.57,1248658,0
+EWTX.US,D,20250530,000000,14.56,14.695,13.84,14.28,898715,0
+EWTX.US,D,20250602,000000,14.38,14.71,13.94,14.69,1032954,0
+EWTX.US,D,20250603,000000,14.73,15.05,14.39,14.84,1113021,0
+EWTX.US,D,20250604,000000,14.91,15,14.43,14.49,1221821,0
+EWTX.US,D,20250605,000000,14.47,14.895,14.16,14.82,699678,0
+EWTX.US,D,20250606,000000,15.11,15.6,14.9726,15.24,1196795,0
+EWTX.US,D,20250609,000000,15.57,15.6922,14.8645,15.26,974798,0
+EWTX.US,D,20250610,000000,15.5,15.74,15.085,15.45,1249349,0
+EWTX.US,D,20250611,000000,15.64,16.3,15.3,15.75,1128490,0
+EWTX.US,D,20250612,000000,15.6,15.675,15.11,15.42,1014303,0
+EWTX.US,D,20250613,000000,15.06,15.68,15.06,15.29,979905,0
+EWTX.US,D,20250616,000000,15.37,15.43,14.6294,14.68,537191,0
+EWTX.US,D,20250617,000000,14.44,14.935,14.39,14.49,698486,0
+EWTX.US,D,20250618,000000,14.4,14.81,14.35,14.47,436842,0
+EWTX.US,D,20250620,000000,14.63,14.655,14.06,14.3,692088,0
+EWTX.US,D,20250623,000000,14.2,14.4,13.78,14.18,521677,0
+EWTX.US,D,20250624,000000,14.3,14.85,14.06,14.75,512744,0
+EWTX.US,D,20250625,000000,14.78,14.78,14.175,14.33,474811,0
+EWTX.US,D,20250626,000000,13.2,13.4999,12.15,13.06,3415963,0
+EWTX.US,D,20250627,000000,13.16,13.525,12.96,13.17,1262939,0
+EWTX.US,D,20250630,000000,13.68,13.84,13.04,13.11,921188,0
+EWTX.US,D,20250701,000000,13.065,13.27,12.72,12.82,610949,0
+EWTX.US,D,20250702,000000,12.89,13.37,12.815,13.01,506561,0
+EWTX.US,D,20250703,000000,13.11,13.2245,12.86,13.03,361183,0
+EWTX.US,D,20250707,000000,12.91,13.0167,12.51,12.61,540693,0
+EWTX.US,D,20250708,000000,12.67,13.145,12.67,13.02,582669,0
+EWTX.US,D,20250709,000000,12.96,14.3,12.96,14.09,1024100,0
+EWTX.US,D,20250710,000000,14.04,14.075,13.59,13.87,625167,0
+EWTX.US,D,20250711,000000,13.71,13.87,13.48,13.84,487087,0
+EWTX.US,D,20250714,000000,13.83,14.17,13.73,13.93,733847,0
+EWTX.US,D,20250715,000000,13.95,14.04,13.3,13.38,464802,0
+EWTX.US,D,20250716,000000,13.53,13.74,13.31,13.64,585100,0
+EWTX.US,D,20250717,000000,13.79,14.08,13.68,13.73,411171,0
+EWTX.US,D,20250718,000000,13.9,13.96,13.45,13.54,400086,0
+EWTX.US,D,20250721,000000,13.52,13.79,13.34,13.39,286429,0
+EWTX.US,D,20250722,000000,13.4,13.67,13.35,13.54,355383,0
+EWTX.US,D,20250723,000000,13.67,14.42,13.55,14.39,667857,0
+EWTX.US,D,20250724,000000,14.18,14.66,14.01,14.63,583649,0
+EWTX.US,D,20250725,000000,14.6,14.6,13.78,14.12,766663,0
+EWTX.US,D,20250728,000000,14.21,14.5,13.9869,14.26,659593,0
+EWTX.US,D,20250729,000000,14.32,14.37,13.94,13.95,589610,0
+EWTX.US,D,20250730,000000,14.38,15.33,14.115,14.23,1059784,0
+EWTX.US,D,20250731,000000,14.09,14.79,14.08,14.26,531828,0
+EWTX.US,D,20250801,000000,14.14,14.49,13.9,14.31,649478,0
+EWTX.US,D,20250804,000000,14.32,14.4973,13.595,13.61,851414,0
+EWTX.US,D,20250805,000000,13.67,13.79,13.32,13.74,666701,0
+EWTX.US,D,20250806,000000,13.59,13.59,12.94,13.515,524616,0
+EWTX.US,D,20250807,000000,13.91,13.91,12.535,12.95,796141,0
+EWTX.US,D,20250808,000000,12.99,13.1801,12.46,12.68,568057,0
+EWTX.US,D,20250811,000000,13.06,13.06,12.3,12.99,676795,0
+EWTX.US,D,20250812,000000,13.08,13.53,12.84,13.39,939082,0
+EWTX.US,D,20250813,000000,13.51,14.1052,13.375,13.73,674963,0
+EWTX.US,D,20250814,000000,13.5,13.98,13.5,13.93,387157,0
+EWTX.US,D,20250815,000000,13.98,14.16,13.82,14.15,574623,0
+EWTX.US,D,20250818,000000,14.27,14.49,13.91,14,501733,0
+EWTX.US,D,20250819,000000,14.02,14.15,13.68,13.8,676961,0
+EWTX.US,D,20250820,000000,13.78,13.95,13.525,13.84,426931,0
+EWTX.US,D,20250821,000000,13.65,14.74,13.64,14.62,769129,0
+EWTX.US,D,20250822,000000,14.73,15.205,14.615,14.85,570542,0
+EWTX.US,D,20250825,000000,14.86,14.86,14.205,14.3,485377,0
+EWTX.US,D,20250826,000000,14.23,14.82,14.175,14.6,2235648,0
+EWTX.US,D,20250827,000000,14.42,14.605,14.27,14.45,549647,0
+EWTX.US,D,20250828,000000,14.55,14.935,13.93,14.65,1107167,0
+EWTX.US,D,20250829,000000,14.6,14.7,14.12,14.35,670558,0
+EWTX.US,D,20250902,000000,14.5,15.119,14.33,14.86,1048084,0
+EWTX.US,D,20250903,000000,14.64,15.01,14.44,14.635,1028802,0
+EWTX.US,D,20250904,000000,14.63,14.72,14.3,14.62,1321934,0
+EWTX.US,D,20250905,000000,14.68,15.79,14.08,15.57,847055,0
+EWTX.US,D,20250908,000000,15.52,15.605,14.75,14.88,916697,0
+EWTX.US,D,20250909,000000,14.88,15.125,14.5601,14.75,661657,0
+EWTX.US,D,20250910,000000,14.75,15.16,14.55,14.67,581626,0
+EWTX.US,D,20250911,000000,14.66,14.867,14.43,14.67,751839,0
+EWTX.US,D,20250912,000000,14.7,14.745,14.195,14.24,573621,0
+EWTX.US,D,20250915,000000,14.26,14.44,13.685,13.7,517538,0
+EWTX.US,D,20250916,000000,14,14.21,13.89,14.06,868919,0
+EWTX.US,D,20250917,000000,14.15,14.425,13.85,13.89,651155,0
+EWTX.US,D,20250918,000000,14.05,15.68,14.025,15.53,1649766,0
+EWTX.US,D,20250919,000000,15.52,15.69,14.09,14.26,2072852,0
+EWTX.US,D,20250922,000000,14.5,15.13,14.28,15.1,886175,0
+EWTX.US,D,20250923,000000,15.11,15.445,14.94,15.09,735554,0
+EWTX.US,D,20250924,000000,15.14,17,15.13,16.59,1603882,0
+EWTX.US,D,20250925,000000,16.01,16.3399,14.805,14.885,1421313,0
+EWTX.US,D,20250926,000000,14.71,16.53,14.67,16.05,1265435,0
+EWTX.US,D,20250929,000000,16.09,16.245,15.62,15.75,682107,0
+EWTX.US,D,20250930,000000,15.515,16.37,15.48,16.22,1130368,0
+EWTX.US,D,20251001,000000,16.15,16.43,15.39,15.44,674523,0
+EWTX.US,D,20251002,000000,15.42,15.62,14.85,15,628966,0
+EWTX.US,D,20251003,000000,15.36,15.84,15.1413,15.65,1328788,0
+EWTX.US,D,20251006,000000,15.73,16,15.045,15.35,975676,0
+EWTX.US,D,20251007,000000,15.34,15.5038,14.94,15.14,426576,0
+EWTX.US,D,20251008,000000,15.28,16.03,15.21,15.35,1162911,0
+EWTX.US,D,20251009,000000,15.38,16.51,15.31,16.05,1360761,0
+EWTX.US,D,20251010,000000,16.06,16.06,14.6739,15.11,771693,0
+EWTX.US,D,20251013,000000,15.06,15.24,14.68,14.71,440314,0
+EWTX.US,D,20251014,000000,14.57,14.98,14.25,14.7,455272,0
+EWTX.US,D,20251015,000000,14.75,15.81,14.75,15.62,629622,0
+EWTX.US,D,20251016,000000,15.43,16.6,15,15.32,726136,0
+EWTX.US,D,20251017,000000,15.15,15.395,14.88,15.06,679103,0
+EWTX.US,D,20251020,000000,15.33,16.08,15.07,15.39,1069163,0
+EWTX.US,D,20251021,000000,15.39,15.56,14.98,15.51,467079,0
+EWTX.US,D,20251022,000000,15.47,15.6417,14.675,14.89,516715,0
+EWTX.US,D,20251023,000000,14.94,15.45,14.85,15.1,441568,0
+EWTX.US,D,20251024,000000,15.18,15.32,15.02,15.18,433601,0
+EWTX.US,D,20251027,000000,15.23,16.3799,15.23,16.03,935938,0
+EWTX.US,D,20251028,000000,16.03,16.62,15.66,16.42,632219,0
+EWTX.US,D,20251029,000000,16.45,16.7441,15.94,16.33,861013,0
+EWTX.US,D,20251030,000000,16.35,18.8,16.33,18.67,2324404,0
+EWTX.US,D,20251031,000000,18.6,18.72,17.85,18.28,1224419,0
+EWTX.US,D,20251103,000000,18.28,18.61,17.635,17.97,1113824,0
+EWTX.US,D,20251104,000000,17.585,18.03,16.99,17.325,959019,0
+EWTX.US,D,20251105,000000,17.35,17.52,16.82,17.37,800025,0
+EWTX.US,D,20251106,000000,17.59,18.26,17.07,17.09,892283,0
+EWTX.US,D,20251107,000000,17.05,17.65,16.7,17.16,745820,0
+EWTX.US,D,20251110,000000,17.14,18.7,16.975,18.28,1060310,0
+EWTX.US,D,20251111,000000,18.28,21.57,18.1001,21.48,3047042,0
+EWTX.US,D,20251112,000000,21.43,21.57,20.34,21.17,1933802,0
+EWTX.US,D,20251113,000000,21.1,21.155,19.87,20.42,1089003,0
+EWTX.US,D,20251114,000000,20.52,24,19.96,22.75,2512837,0
+EWTX.US,D,20251117,000000,22.46,22.8899,22.07,22.26,1662169,0
+EWTX.US,D,20251118,000000,22.26,22.73,21.6,22.16,1041511,0
+EWTX.US,D,20251119,000000,22.16,22.74,21.93,22.34,1182209,0
+EWTX.US,D,20251120,000000,22.8,23.36,22.16,22.25,861257,0
+EWTX.US,D,20251121,000000,22.2,23.22,21.72,22.67,1283036,0
+EWTX.US,D,20251124,000000,22.67,23.86,22.67,23.48,1014152,0
+EWTX.US,D,20251125,000000,23.48,24.145,23.2801,24.06,1743041,0
+EWTX.US,D,20251126,000000,24.24,25.93,23.86,25.52,1306976,0
+EWTX.US,D,20251128,000000,25.62,26.3,25.29,26.04,479577,0
+EWTX.US,D,20251201,000000,26.04,26.24,25.03,25.27,964127,0
+EWTX.US,D,20251202,000000,25.27,25.655,22.95,22.98,1371841,0
+EWTX.US,D,20251203,000000,23.05,23.48,22.51,23.32,1330779,0
+EWTX.US,D,20251204,000000,23.44,24.035,23.14,23.71,940228,0
+EWTX.US,D,20251205,000000,23.72,24.27,23.475,23.59,756093,0
+EWTX.US,D,20251208,000000,24.1,24.66,23.22,23.56,1294431,0
+EWTX.US,D,20251209,000000,23.56,24.08,23.13,23.34,1103673,0
+EWTX.US,D,20251210,000000,23.58,24.39,23.46,23.74,1048742,0
+EWTX.US,D,20251211,000000,24.045,24.51,23.32,23.43,1266869,0
+EWTX.US,D,20251212,000000,24.01,24.9983,22.77,23.62,2335249,0
+EWTX.US,D,20251215,000000,23.67,24.31,22.99,23.94,3668209,0
+EWTX.US,D,20251216,000000,23.81,24.31,22.55,22.77,2070888,0
+EWTX.US,D,20251217,000000,22.73,23.25,22.26,22.31,3439419,0
+EWTX.US,D,20251218,000000,22.31,22.8124,20.14,21.15,2598177,0
+EWTX.US,D,20251219,000000,21.85,25.64,21.485,25.55,3124941,0
+EWTX.US,D,20251222,000000,25.2,25.39,19.76,20.94,3600507,0
+EWTX.US,D,20251223,000000,21.02,22.29,21.02,21.745,1862408,0
+EWTX.US,D,20251224,000000,22.46,27.38,22.15,27.29,3623276,0
+EWTX.US,D,20251226,000000,27.29,27.39,25.3619,26.35,2413153,0
+EWTX.US,D,20251229,000000,26.31,26.54,24.57,24.62,1601392,0
+EWTX.US,D,20251230,000000,24.07,24.95,23.95,24.54,926725,0
+EWTX.US,D,20251231,000000,24.55,25.03,24.073,24.815,1093873,0
+EWTX.US,D,20260102,000000,25.08,25.08,23.66,23.75,1002952,0
+EWTX.US,D,20260105,000000,23.64,23.87,22.98,23.57,986000,0
+EWTX.US,D,20260106,000000,23.4,23.96,22.78,22.94,1044573,0
+EWTX.US,D,20260107,000000,23.29,24.71,23.29,24.67,1210729,0
+EWTX.US,D,20260108,000000,24.78,25.095,23.7398,24.97,707773,0
+EWTX.US,D,20260109,000000,24.97,25.41,24.5685,24.9,842725,0
+EWTX.US,D,20260112,000000,24.97,24.97,23.57,24.13,444725,0
+EWTX.US,D,20260113,000000,24.24,25.25,24.14,24.95,757054,0
+EWTX.US,D,20260114,000000,24.87,28.285,24.685,28.17,2392995,0
+EWTX.US,D,20260115,000000,28,28,26.06,26.6,1687836,0
+EWTX.US,D,20260116,000000,26.55,27.51,25.92,27.39,1448559,0
+EWTX.US,D,20260120,000000,26.58,28.89,26.42,28.73,2034464,0
+EWTX.US,D,20260121,000000,29.04,29.81,28.305,29.24,1966355,0
+EWTX.US,D,20260122,000000,29.2,29.94,29,29.78,1658353,0
+EWTX.US,D,20260123,000000,29.55,30.25,28.27,28.61,1123446,0
+EWTX.US,D,20260126,000000,28.33,28.48,27.58,28.02,1000577,0
+EWTX.US,D,20260127,000000,28.29,29.46,28.09,29.36,939549,0
+EWTX.US,D,20260128,000000,29.32,29.64,28.32,28.68,623952,0
+EWTX.US,D,20260129,000000,28.67,29.315,28.395,28.78,511103,0
+EWTX.US,D,20260130,000000,28.58,28.645,27.67,28.15,839946,0
+EWTX.US,D,20260202,000000,28.15,29.19,27.07,28.89,607366,0
+EWTX.US,D,20260203,000000,29.07,29.98,28.6,29.65,1029042,0
+EWTX.US,D,20260204,000000,29.73,29.75,27.655,28.47,922901,0
+EWTX.US,D,20260205,000000,28.2,29.65,27,27.19,836539,0
+EWTX.US,D,20260206,000000,28.06,29.51,27.78,29.1,918301,0
+EWTX.US,D,20260209,000000,29.23,30.57,28.33,30.25,909354,0
+EWTX.US,D,20260210,000000,30.25,31.26,29.9,31,971756,0
+EWTX.US,D,20260211,000000,31.085,31.11,29.3,30.66,597924,0
+EWTX.US,D,20260212,000000,30.8,30.81,29.38,30.37,652910,0
+EWTX.US,D,20260213,000000,30.47,31.29,29.76,30.01,919412,0
+EWTX.US,D,20260217,000000,29.46,30.88,29.46,30.08,1099607,0
+EWTX.US,D,20260218,000000,30.455,31.2,29.72,30.15,566516,0
diff --git a/daily/us/nasdaq stocks/1/fa.us.txt b/daily/us/nasdaq stocks/1/fa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e605fc9c090fd15f8a2f7c38063097be8380ddc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fa.us.txt	
@@ -0,0 +1,1170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FA.US,D,20210623,000000,17.8768,18.4622,16.8952,17.7417,9427773.4155358,0
+FA.US,D,20210624,000000,17.1113,18.9125,17.1113,18.0209,1580358.2671961,0
+FA.US,D,20210625,000000,17.6967,18.8405,17.6967,18.4802,940480.08614507,0
+FA.US,D,20210628,000000,18.7234,19.2457,18.4172,19.2007,966930.33559466,0
+FA.US,D,20210629,000000,19.1377,19.1827,18.048,18.2821,2680096.1480521,0
+FA.US,D,20210630,000000,18.2101,18.5883,17.8318,17.9309,232639.16557586,0
+FA.US,D,20210701,000000,18.0119,18.4622,17.5256,18.0029,333391.28699428,0
+FA.US,D,20210702,000000,18.0119,18.2641,17.5977,18.0119,166829.4437179,0
+FA.US,D,20210706,000000,17.8768,18.057,15.8325,17.2644,553120.11923609,0
+FA.US,D,20210707,000000,17.1113,17.8858,17.1113,17.2824,198256.39515452,0
+FA.US,D,20210708,000000,17.1113,17.8228,16.8682,17.4626,269873.37970597,0
+FA.US,D,20210709,000000,17.4626,18.3451,17.4626,17.9309,331505.86977563,0
+FA.US,D,20210712,000000,18.0119,18.084,17.7237,17.9759,240260.78147033,0
+FA.US,D,20210713,000000,17.9759,18.4532,17.2014,17.4536,129893.92053703,0
+FA.US,D,20210714,000000,17.3725,17.9804,17.2819,17.3905,226073.51656888,0
+FA.US,D,20210715,000000,17.4085,17.8949,16.9672,17.1564,203663.92274864,0
+FA.US,D,20210716,000000,17.1113,17.7417,16.6853,16.9222,142044.7571823,0
+FA.US,D,20210719,000000,16.652,17.3005,16.2828,17.1203,376972.406202,0
+FA.US,D,20210720,000000,17.1203,17.8768,16.8051,17.6877,353405.80134418,0
+FA.US,D,20210721,000000,17.8408,18.0119,17.0213,17.7147,601341.49672222,0
+FA.US,D,20210722,000000,17.9129,17.9129,17.0213,17.2734,441202.06404222,0
+FA.US,D,20210723,000000,17.3725,17.5346,17.0393,17.0663,293100.20972934,0
+FA.US,D,20210726,000000,17.1383,17.3905,17.0303,17.0753,182859.93157751,0
+FA.US,D,20210727,000000,17.1203,17.2284,16.8231,16.9312,296574.57396794,0
+FA.US,D,20210728,000000,16.9222,17.1924,16.8412,16.8412,296968.75719092,0
+FA.US,D,20210729,000000,16.9042,17.6967,16.9042,17.3095,173671.57616861,0
+FA.US,D,20210730,000000,17.3275,17.7508,17.1203,17.6607,96030.80574486,0
+FA.US,D,20210802,000000,17.6787,17.7778,17.2734,17.2734,120052.66446584,0
+FA.US,D,20210803,000000,17.3815,17.5166,17.0033,17.0663,77518.629143388,0
+FA.US,D,20210804,000000,16.9943,17.3364,16.661,16.7691,451631.81900969,0
+FA.US,D,20210805,000000,16.8141,17.1023,16.8141,16.9222,127181.27373776,0
+FA.US,D,20210806,000000,17.0843,17.2239,16.544,16.58,64834.81236564,0
+FA.US,D,20210809,000000,16.661,16.8637,16.3999,16.4989,124634.07285462,0
+FA.US,D,20210810,000000,16.661,16.8412,16.3008,16.8231,233158.82120503,0
+FA.US,D,20210811,000000,16.8321,17.8949,16.634,17.8318,296432.44593262,0
+FA.US,D,20210812,000000,18.147,20.5066,17.8318,20.4255,1702689.4217283,0
+FA.US,D,20210813,000000,21.0559,22.2087,20.7813,21.5513,824785.64463752,0
+FA.US,D,20210816,000000,21.3081,21.9655,20.9028,21.7044,630476.63358918,0
+FA.US,D,20210817,000000,21.4522,21.7224,20.7047,20.7678,548805.20091355,0
+FA.US,D,20210818,000000,20.7407,21.3261,20.5786,21.155,256362.3333476,0
+FA.US,D,20210819,000000,21.0469,21.5873,20.8308,20.9659,266389.02208988,0
+FA.US,D,20210820,000000,20.9659,21.8215,20.8938,21.5603,236980.73290502,0
+FA.US,D,20210823,000000,21.8305,21.8755,20.9839,21.083,197539.09272623,0
+FA.US,D,20210824,000000,21.0379,21.4252,20.9839,21.182,241385.59162492,0
+FA.US,D,20210825,000000,21.182,21.5422,20.8128,21.164,137104.69757938,0
+FA.US,D,20210826,000000,21.0019,21.4483,20.4976,20.6417,399879.44814588,0
+FA.US,D,20210827,000000,20.7047,21.3081,20.1193,21.119,275556.28036854,0
+FA.US,D,20210830,000000,21.092,21.092,19.3898,19.7231,591501.3510263,0
+FA.US,D,20210831,000000,20.0653,20.7227,19.9752,20.4345,324549.36867149,0
+FA.US,D,20210901,000000,20.5066,20.5156,19.597,19.8582,438074.13688973,0
+FA.US,D,20210902,000000,19.9122,21.137,19.8311,20.7948,309762.501121,0
+FA.US,D,20210903,000000,20.5696,21.5513,20.2454,20.9839,599053.01327838,0
+FA.US,D,20210907,000000,20.9389,22.0016,20.6895,20.8758,513278.74395793,0
+FA.US,D,20210908,000000,20.7317,21.3441,20.1373,20.6507,426877.11260654,0
+FA.US,D,20210909,000000,20.6237,21.5423,20.3445,21.164,494909.80576706,0
+FA.US,D,20210910,000000,21.2541,21.925,21.0559,21.7314,452964.26934089,0
+FA.US,D,20210913,000000,21.7944,22.2717,20.7407,21.3441,356246.14130018,0
+FA.US,D,20210914,000000,21.3081,21.8305,20.2184,20.3625,538534.22961055,0
+FA.US,D,20210915,000000,20.3355,21.074,20.1553,20.7047,529478.0088595,0
+FA.US,D,20210916,000000,20.7047,21.9295,19.8108,21.7224,705192.67553594,0
+FA.US,D,20210917,000000,21.7224,21.9565,19.3718,20.0383,5671694.7552826,0
+FA.US,D,20210920,000000,19.4619,20.5471,19.2548,20.0383,969827.30468975,0
+FA.US,D,20210921,000000,20.1553,20.2544,18.492,18.9125,1320380.5519499,0
+FA.US,D,20210922,000000,18.9485,19.2277,18.0119,18.147,1083529.7329521,0
+FA.US,D,20210923,000000,18.2821,18.8405,18.102,18.7324,425919.96911863,0
+FA.US,D,20210924,000000,18.7234,18.9666,18.0299,18.4622,859673.63580944,0
+FA.US,D,20210927,000000,18.4082,18.6784,18.138,18.5253,603149.18767154,0
+FA.US,D,20210928,000000,18.3451,18.6874,17.4265,17.8949,668164.99120717,0
+FA.US,D,20210929,000000,17.9309,18.2821,17.3725,17.4085,497112.79031465,0
+FA.US,D,20210930,000000,17.5256,17.7778,16.598,17.1564,833358.85214352,0
+FA.US,D,20211001,000000,17.3275,18.5613,16.9627,18.3992,563727.53424772,0
+FA.US,D,20211004,000000,18.3632,18.4983,17.7778,18.3812,516413.33336208,0
+FA.US,D,20211005,000000,18.4082,18.9846,18.0119,18.8765,529128.24064756,0
+FA.US,D,20211006,000000,18.6604,19.2007,18.102,19.1647,469172.41724466,0
+FA.US,D,20211007,000000,19.3538,20.2454,18.4892,18.5793,876991.04861394,0
+FA.US,D,20211008,000000,18.5883,19.1287,18.2641,18.9485,416109.80355517,0
+FA.US,D,20211011,000000,18.9215,19.5429,18.5343,18.9125,229490.14129313,0
+FA.US,D,20211012,000000,18.9125,19.0836,18.4352,18.7774,164317.77484358,0
+FA.US,D,20211013,000000,18.7954,18.7954,18.3992,18.6964,104800.54967471,0
+FA.US,D,20211014,000000,19.0476,19.1287,18.3451,18.6874,144132.26270118,0
+FA.US,D,20211015,000000,18.9846,19.1557,18.4712,18.5703,197502.45034212,0
+FA.US,D,20211018,000000,18.5073,18.9981,18.111,18.7954,162793.22958964,0
+FA.US,D,20211019,000000,18.9035,19.0656,18.6333,18.6784,255954.82562131,0
+FA.US,D,20211020,000000,18.7144,19.1557,18.3497,18.9215,174287.83444679,0
+FA.US,D,20211021,000000,18.9215,19.8582,18.9215,19.1467,260744.98456198,0
+FA.US,D,20211022,000000,19.0296,19.4799,19.0296,19.3628,100022.60486208,0
+FA.US,D,20211025,000000,19.4259,19.7096,19.0386,19.1377,194098.0397459,0
+FA.US,D,20211026,000000,19.2367,19.3898,18.944,19.1377,167022.64901592,0
+FA.US,D,20211027,000000,19.1197,19.1827,18.7009,18.7414,170291.59382846,0
+FA.US,D,20211028,000000,18.7594,19.0926,17.6517,17.8678,647975.03756366,0
+FA.US,D,20211029,000000,17.8678,18.2371,16.8051,16.8412,929190.90071398,0
+FA.US,D,20211101,000000,16.8412,17.6922,16.5259,17.2824,616830.12144714,0
+FA.US,D,20211102,000000,17.3005,18.0705,16.9447,17.2464,429177.81017842,0
+FA.US,D,20211103,000000,17.2194,17.9759,17.2014,17.8678,471168.87199091,0
+FA.US,D,20211104,000000,17.9849,18.7549,17.9264,18.3902,407667.62033174,0
+FA.US,D,20211105,000000,18.3632,19.1917,18.3632,18.9576,631866.82343473,0
+FA.US,D,20211108,000000,19.8131,22.1547,19.8131,20.7137,711460.74396896,0
+FA.US,D,20211109,000000,18.9576,19.606,18.3992,19.588,1311294.3510664,0
+FA.US,D,20211110,000000,19.4799,19.4799,18.0119,18.5163,1144522.6468628,0
+FA.US,D,20211111,000000,18.0029,18.3451,17.7237,17.8318,8462895.0534512,0
+FA.US,D,20211112,000000,17.6607,18.5523,17.6607,18.0299,3699214.1216187,0
+FA.US,D,20211115,000000,17.8318,17.8318,17.0483,17.4355,3784084.5454645,0
+FA.US,D,20211116,000000,17.2824,17.6877,17.1662,17.5616,1071264.5276535,0
+FA.US,D,20211117,000000,17.5346,17.8588,17.2014,17.8228,1070277.4040331,0
+FA.US,D,20211118,000000,17.8768,17.8768,17.0123,17.2104,896535.87422209,0
+FA.US,D,20211119,000000,17.0213,17.2824,16.616,16.67,960754.42830955,0
+FA.US,D,20211122,000000,17.0483,17.2824,16.4629,16.8862,1095707.218604,0
+FA.US,D,20211123,000000,16.7961,17.1654,16.4449,16.4809,1427734.9647594,0
+FA.US,D,20211124,000000,16.4449,16.661,15.9045,16.634,885549.82124135,0
+FA.US,D,20211126,000000,16.0216,16.9852,15.9586,16.1297,432322.39296005,0
+FA.US,D,20211129,000000,16.4089,16.553,16.1063,16.2287,1057566.9382487,0
+FA.US,D,20211130,000000,16.0126,16.2378,15.5173,15.6163,1110911.5872583,0
+FA.US,D,20211201,000000,15.9225,16.1837,15.1841,15.1931,1144519.315737,0
+FA.US,D,20211202,000000,15.2921,15.7694,15.2111,15.6614,546228.01989796,0
+FA.US,D,20211203,000000,15.5443,15.7064,15.094,15.2831,598649.94705319,0
+FA.US,D,20211206,000000,15.2111,15.7424,15.0219,15.7334,1142196.4106596,0
+FA.US,D,20211207,000000,15.9676,16.2828,14.7619,15.6524,807713.62476902,0
+FA.US,D,20211208,000000,15.6974,16.2648,15.5623,16.0756,529051.62475351,0
+FA.US,D,20211209,000000,15.9496,16.2017,15.7334,15.7424,379914.9006834,0
+FA.US,D,20211210,000000,15.7604,15.9676,15.085,15.3642,769518.93602518,0
+FA.US,D,20211213,000000,15.3282,15.7559,15.121,15.2111,430852.25609462,0
+FA.US,D,20211214,000000,15.049,15.3732,14.7878,14.9679,551377.94042804,0
+FA.US,D,20211215,000000,15.0129,15.5353,14.8914,15.2921,466213.26713412,0
+FA.US,D,20211216,000000,15.3191,15.8415,14.8869,15.13,962929.65347524,0
+FA.US,D,20211217,000000,15.0219,15.5263,14.9049,15.3011,2663461.6160423,0
+FA.US,D,20211220,000000,14.7887,15.2831,14.7563,15.076,1181479.2671739,0
+FA.US,D,20211221,000000,15.175,15.8145,15.112,15.7784,807695.85876461,0
+FA.US,D,20211222,000000,15.6434,15.9586,15.0129,15.9586,579125.10820001,0
+FA.US,D,20211223,000000,16.0937,16.4359,15.9766,16.3548,382228.92275858,0
+FA.US,D,20211227,000000,16.3368,16.9132,16.2648,16.625,396527.22518764,0
+FA.US,D,20211228,000000,16.598,17.1383,16.4719,17.1023,726782.81240249,0
+FA.US,D,20211229,000000,17.1113,17.2779,17.0213,17.1293,360495.54748144,0
+FA.US,D,20211230,000000,16.9402,17.341,16.8952,16.9312,462976.52320458,0
+FA.US,D,20211231,000000,16.9582,17.2374,16.9582,17.1474,421690.54969235,0
+FA.US,D,20220103,000000,17.2104,17.4626,16.7871,17.0753,517059.57177271,0
+FA.US,D,20220104,000000,17.2284,17.3545,16.4589,17.0393,474105.81459593,0
+FA.US,D,20220105,000000,17.0123,17.1113,16.0847,16.3008,660669.95809417,0
+FA.US,D,20220106,000000,16.4629,16.7421,16.2017,16.4899,392810.79913886,0
+FA.US,D,20220107,000000,16.4899,16.544,16.1297,16.2107,461725.13026853,0
+FA.US,D,20220110,000000,16.0756,16.1927,15.5803,16.0126,524961.00223673,0
+FA.US,D,20220111,000000,16.2017,16.589,16.0306,16.562,437984.19649237,0
+FA.US,D,20220112,000000,16.634,16.8321,16.3638,16.4899,224254.72186679,0
+FA.US,D,20220113,000000,16.4809,16.7691,16.0847,16.1477,217581.36645803,0
+FA.US,D,20220114,000000,15.9946,16.1432,15.6163,15.9135,260920.42385558,0
+FA.US,D,20220118,000000,15.6434,15.8775,15.2651,15.3552,359924.81458957,0
+FA.US,D,20220119,000000,15.3101,15.6974,15.2831,15.5353,425852.2362268,0
+FA.US,D,20220120,000000,15.6524,15.7694,15.031,15.058,226739.74173448,0
+FA.US,D,20220121,000000,14.8688,15.4272,14.7518,14.7518,306213.7417389,0
+FA.US,D,20220124,000000,14.4996,15.3957,14.2745,15.3462,358381.39295593,0
+FA.US,D,20220125,000000,14.9139,15.2831,14.5266,14.8869,353241.46580333,0
+FA.US,D,20220126,000000,15.049,15.4192,14.3645,14.4906,289328.26491677,0
+FA.US,D,20220127,000000,14.5897,14.8779,14.1127,14.2474,220296.23400785,0
+FA.US,D,20220128,000000,14.2564,14.7428,14.0043,14.7428,437998.63137096,0
+FA.US,D,20220131,000000,14.6347,15.2741,14.315,15.2381,537298.38192836,0
+FA.US,D,20220201,000000,15.3372,15.3552,14.9769,15.2741,306219.29361528,0
+FA.US,D,20220202,000000,15.2651,15.3732,14.9139,15.2471,311556.86756701,0
+FA.US,D,20220203,000000,15.067,15.3101,14.7248,14.8058,351002.94924691,0
+FA.US,D,20220204,000000,14.7157,14.9679,14.4185,14.8238,229405.75277215,0
+FA.US,D,20220207,000000,14.8598,15.0602,14.7248,14.8598,276515.644607,0
+FA.US,D,20220208,000000,14.8418,15.2561,14.7968,15.1841,434663.06404186,0
+FA.US,D,20220209,000000,15.2921,15.7244,15.1006,15.7064,484686.58060093,0
+FA.US,D,20220210,000000,15.5623,16.2152,15.5623,15.8325,445397.06183495,0
+FA.US,D,20220211,000000,15.7875,15.9135,15.2111,15.4002,312416.29803064,0
+FA.US,D,20220214,000000,15.4632,15.8415,15.2921,15.4452,736357.57840744,0
+FA.US,D,20220215,000000,15.6974,16.1747,15.5353,16.1657,243908.36425199,0
+FA.US,D,20220216,000000,15.9766,16.1207,15.6614,16.0216,250888.18323692,0
+FA.US,D,20220217,000000,15.8685,15.9406,15.5884,15.6974,165221.62031825,0
+FA.US,D,20220218,000000,15.5983,15.6073,14.7338,14.7788,361275.03092519,0
+FA.US,D,20220222,000000,14.8418,14.8598,14.1484,14.2564,302490.65343847,0
+FA.US,D,20220223,000000,14.3825,14.7329,13.8061,13.8422,291517.92496104,0
+FA.US,D,20220224,000000,13.4459,14.4996,13.2928,14.4095,637895.05080814,0
+FA.US,D,20220225,000000,14.4906,14.8328,14.2204,14.4276,466054.48346965,0
+FA.US,D,20220228,000000,14.3195,14.7157,14.1754,14.5446,1182325.3731342,0
+FA.US,D,20220301,000000,14.7157,14.7878,14.0943,14.2474,598812.06184349,0
+FA.US,D,20220302,000000,14.3645,14.7428,14.2024,14.5717,546486.73733726,0
+FA.US,D,20220303,000000,14.7338,14.8688,14.4005,14.7518,213193.16336728,0
+FA.US,D,20220304,000000,14.5446,14.7608,14.1484,14.2745,382944.00443633,0
+FA.US,D,20220307,000000,14.4996,14.5446,13.9412,13.9683,393341.55852079,0
+FA.US,D,20220308,000000,13.9773,14.1214,13.5089,13.635,540467.39296607,0
+FA.US,D,20220309,000000,13.9773,14.3195,13.7161,14.2294,272359.50994894,0
+FA.US,D,20220310,000000,13.9322,14.3555,13.5089,14.3195,228325.3576286,0
+FA.US,D,20220311,000000,14.3375,14.5446,14.1033,14.2114,312649.4768386,0
+FA.US,D,20220314,000000,14.3465,14.8959,14.0133,14.8418,388972.23180973,0
+FA.US,D,20220315,000000,14.9229,15.3642,14.8148,15.1931,362137.79251464,0
+FA.US,D,20220316,000000,15.3462,15.4272,14.6707,15.175,565178.79473345,0
+FA.US,D,20220317,000000,15.058,15.4677,15.058,15.4542,486020.14130741,0
+FA.US,D,20220318,000000,15.3462,15.9496,15.175,15.8055,792686.91615892,0
+FA.US,D,20220321,000000,15.7514,15.9045,15.175,15.2201,449274.49229874,0
+FA.US,D,20220322,000000,15.3732,15.9766,15.3372,15.7784,542192.91614497,0
+FA.US,D,20220323,000000,16.7331,17.1113,16.2918,17.0213,1246119.7638663,0
+FA.US,D,20220324,000000,17.1564,17.6067,16.9447,17.4265,658541.36869008,0
+FA.US,D,20220325,000000,17.5796,17.8048,17.2014,17.6427,631654.74175702,0
+FA.US,D,20220328,000000,17.5166,17.7327,17.1924,17.5166,385433.46580512,0
+FA.US,D,20220329,000000,17.6607,18.5163,17.5706,18.4442,738339.5982751,0
+FA.US,D,20220330,000000,18.4352,18.6333,18.102,18.5073,780870.30247172,0
+FA.US,D,20220331,000000,18.4442,18.9235,17.8498,18.183,717214.7086492,0
+FA.US,D,20220401,000000,18.2101,18.8945,18.084,18.2191,630755.33778346,0
+FA.US,D,20220404,000000,18.3992,18.4802,18.084,18.2371,310929.50553607,0
+FA.US,D,20220405,000000,18.2461,18.7414,17.8318,17.8588,242863.50111727,0
+FA.US,D,20220406,000000,17.6787,17.7237,17.2284,17.3005,279727.96028047,0
+FA.US,D,20220407,000000,17.4355,17.6787,17.0213,17.1654,304827.99339445,0
+FA.US,D,20220408,000000,17.1924,17.9669,16.643,16.661,345748.65344088,0
+FA.US,D,20220411,000000,16.5259,16.8862,16.1027,16.3818,374162.04637844,0
+FA.US,D,20220412,000000,16.535,16.7241,16.1747,16.2738,233665.15233089,0
+FA.US,D,20220413,000000,16.3008,16.643,15.9946,16.598,183056.46800136,0
+FA.US,D,20220414,000000,16.7511,16.9762,16.5259,16.7511,475176.21636199,0
+FA.US,D,20220418,000000,16.7781,16.7781,16.2287,16.58,295162.17661687,0
+FA.US,D,20220419,000000,16.571,17.1744,16.571,17.1293,345962.95586915,0
+FA.US,D,20220420,000000,17.3545,17.7958,16.9582,17.0393,284571.41723438,0
+FA.US,D,20220421,000000,17.2644,17.3005,16.4179,16.625,324010.83666263,0
+FA.US,D,20220422,000000,16.625,17.4085,15.8865,15.9676,420857.76823535,0
+FA.US,D,20220425,000000,15.7875,16.3098,15.5173,16.2828,184975.19647829,0
+FA.US,D,20220426,000000,16.0937,16.3728,15.5623,15.5803,196544.19647893,0
+FA.US,D,20220427,000000,15.7965,16.0486,15.4813,15.6163,212500.28919505,0
+FA.US,D,20220428,000000,15.8055,16.2918,15.5533,16.1657,177853.24945802,0
+FA.US,D,20220429,000000,15.9676,16.2107,15.5803,15.6344,257109.61590835,0
+FA.US,D,20220502,000000,15.5803,15.9316,15.1931,15.4722,431508.48788274,0
+FA.US,D,20220503,000000,15.4632,15.7875,15.2201,15.6794,590865.10599316,0
+FA.US,D,20220504,000000,15.8055,16.1027,15.4002,16.0847,214980.86756164,0
+FA.US,D,20220505,000000,15.7965,15.8325,15.121,15.4542,486295.51437586,0
+FA.US,D,20220506,000000,15.3101,15.6524,15.13,15.4993,377182.26712916,0
+FA.US,D,20220509,000000,15.175,15.3732,14.7157,14.9139,686643.85655036,0
+FA.US,D,20220510,000000,15.175,15.8055,13.7701,13.9322,881226.0199166,0
+FA.US,D,20220511,000000,13.9592,14.9589,13.7701,13.8151,815465.15457078,0
+FA.US,D,20220512,000000,13.6981,13.8197,12.7615,13.1757,795019.81461379,0
+FA.US,D,20220513,000000,13.4549,14.2294,13.3919,13.8242,370904.20531866,0
+FA.US,D,20220516,000000,13.6711,13.9322,13.581,13.6711,370084.74836497,0
+FA.US,D,20220517,000000,13.9773,14.1505,13.626,14.0043,604466.09274888,0
+FA.US,D,20220518,000000,13.7161,14.1214,13.4819,13.4909,299793.55189307,0
+FA.US,D,20220519,000000,13.3198,13.9457,13.3198,13.4279,410355.83887494,0
+FA.US,D,20220520,000000,13.617,13.6981,13.0226,13.2838,474385.62916548,0
+FA.US,D,20220523,000000,13.527,13.527,12.9641,13.1577,902333.14353809,0
+FA.US,D,20220524,000000,13.0226,13.1307,12.7074,12.9776,384792.77927087,0
+FA.US,D,20220525,000000,12.9776,13.2928,12.8065,13.1037,472098.25609692,0
+FA.US,D,20220526,000000,13.2117,13.4909,13.0857,13.2388,2003794.3268224,0
+FA.US,D,20220527,000000,13.2748,13.8061,13.2658,13.2838,881831.17444202,0
+FA.US,D,20220531,000000,13.2478,13.581,13.0397,13.1487,839013.99342419,0
+FA.US,D,20220601,000000,13.3018,13.4144,12.9146,13.0226,475781.37088741,0
+FA.US,D,20220602,000000,13.0136,13.4729,13.0136,13.4639,1393363.2980908,0
+FA.US,D,20220603,000000,13.3288,13.563,12.9956,13.2027,409175.50995655,0
+FA.US,D,20220606,000000,13.5089,13.5225,13.0406,13.0947,359496.20973304,0
+FA.US,D,20220607,000000,12.9686,13.0406,12.6984,12.9596,248575.27153702,0
+FA.US,D,20220608,000000,12.8425,13.0046,12.6894,12.9416,303108.02209193,0
+FA.US,D,20220609,000000,12.8965,12.9641,12.7164,12.8425,693303.88745581,0
+FA.US,D,20220610,000000,12.5633,12.6984,12.3832,12.6174,604819.19208665,0
+FA.US,D,20220613,000000,12.4192,12.5183,11.8518,11.8879,1172073.2782109,0
+FA.US,D,20220614,000000,11.7708,12.131,11.5907,11.8068,489219.13247756,0
+FA.US,D,20220615,000000,11.9239,12.3021,11.6087,12.023,323762.1126008,0
+FA.US,D,20220616,000000,11.6897,11.7078,11.4826,11.6627,346147.27816496,0
+FA.US,D,20220617,000000,11.7168,11.9869,11.3385,11.3655,507932.28700399,0
+FA.US,D,20220621,000000,11.4916,11.8271,11.3745,11.5727,327814.9823582,0
+FA.US,D,20220622,000000,11.3925,11.6177,11.2169,11.2484,382104.56072767,0
+FA.US,D,20220623,000000,11.3115,11.3655,11.0953,11.1494,550569.58722712,0
+FA.US,D,20220624,000000,11.2665,11.7258,11.1494,11.3745,2625972.0155987,0
+FA.US,D,20220627,000000,11.5006,11.7258,11.1134,11.2214,626341.59606136,0
+FA.US,D,20220628,000000,11.2845,11.6447,11.1494,11.2304,1228540.3024966,0
+FA.US,D,20220629,000000,11.2935,11.2935,10.9152,11.1404,533364.3223255,0
+FA.US,D,20220630,000000,10.9873,11.4196,10.8522,11.4106,577417.35102552,0
+FA.US,D,20220701,000000,11.3565,11.6717,11.3025,11.6087,369713.88302279,0
+FA.US,D,20220705,000000,11.5186,11.6627,11.0053,11.6447,450835.6799368,0
+FA.US,D,20220706,000000,11.6087,11.7258,11.2755,11.3115,566844.35764745,0
+FA.US,D,20220707,000000,11.4196,11.9149,11.3115,11.8609,667580.933812,0
+FA.US,D,20220708,000000,11.7528,11.8969,11.4196,11.5547,636461.55632682,0
+FA.US,D,20220711,000000,11.4736,11.6717,11.2484,11.3385,408089.56293662,0
+FA.US,D,20220712,000000,11.2665,11.4196,10.7441,10.8882,573021.37530784,0
+FA.US,D,20220713,000000,10.9963,11.0773,10.519,11.0323,583997.4349111,0
+FA.US,D,20220714,000000,10.9062,11.271,10.8927,11.1134,336933.38412472,0
+FA.US,D,20220715,000000,11.3475,11.3475,11.0413,11.2665,365843.11481065,0
+FA.US,D,20220718,000000,11.3745,11.7438,11.2575,11.6807,412963.00002299,0
+FA.US,D,20220719,000000,11.7978,12.032,11.5907,11.8879,506432.17000612,0
+FA.US,D,20220720,000000,11.8428,12.1626,11.7258,12.122,511841.91835079,0
+FA.US,D,20220721,000000,12.059,12.4733,12.023,12.4192,341070.64240309,0
+FA.US,D,20220722,000000,12.3922,12.4102,11.8879,12.149,408956.76602718,0
+FA.US,D,20220725,000000,12.14,12.2121,11.9239,12.122,292627.18986176,0
+FA.US,D,20220726,000000,12.077,12.149,11.8789,12.005,351523.71525136,0
+FA.US,D,20220727,000000,12.095,12.5813,12.032,12.4102,344955.84549382,0
+FA.US,D,20220728,000000,12.4012,12.6894,12.2841,12.6264,589186.21857584,0
+FA.US,D,20220729,000000,12.6714,12.784,12.5363,12.6354,463489.51658209,0
+FA.US,D,20220801,000000,12.5543,12.9055,11.5006,12.7795,592871.55411689,0
+FA.US,D,20220802,000000,12.7164,12.9055,12.5903,12.6264,475397.18104192,0
+FA.US,D,20220803,000000,12.7344,13.0361,12.7164,12.8335,592167.5761919,0
+FA.US,D,20220804,000000,12.7795,13.5855,12.5003,12.6264,649647.26272932,0
+FA.US,D,20220805,000000,12.4462,12.6083,12.0603,12.4733,253757.39295011,0
+FA.US,D,20220808,000000,12.6624,12.9821,12.5183,12.8515,502192.75720235,0
+FA.US,D,20220809,000000,12.8155,13.3018,12.7434,13.1577,585358.75499947,0
+FA.US,D,20220810,000000,13.3739,13.9322,13.3063,13.9142,599604.86979055,0
+FA.US,D,20220811,000000,13.9773,14.2474,13.8872,13.9502,518645.18766684,0
+FA.US,D,20220812,000000,13.9953,14.1484,13.8043,14.1214,249992.11038919,0
+FA.US,D,20220815,000000,13.9592,14.2294,13.7791,14.0223,266595.55189122,0
+FA.US,D,20220816,000000,14.0583,14.306,13.9773,14.1484,243792.88522328,0
+FA.US,D,20220817,000000,14.1664,14.1664,13.7611,13.7971,354055.37088064,0
+FA.US,D,20220818,000000,13.8782,13.9232,13.6981,13.7251,284210.54526968,0
+FA.US,D,20220819,000000,13.662,13.7566,13.4414,13.608,313999.69317421,0
+FA.US,D,20220822,000000,13.4819,13.6711,13.3018,13.4009,458683.81238756,0
+FA.US,D,20220823,000000,13.4009,13.617,13.2568,13.4459,229841.01988034,0
+FA.US,D,20220824,000000,13.5089,13.5315,13.2703,13.3198,297224.1435044,0
+FA.US,D,20220825,000000,13.3288,13.608,13.3288,13.572,122771.97351677,0
+FA.US,D,20220826,000000,13.563,13.617,13.1217,13.1937,213360.83003395,0
+FA.US,D,20220829,000000,13.2298,13.4189,12.7885,12.8335,457670.03976058,0
+FA.US,D,20220830,000000,12.8785,13.0406,12.2661,12.3202,478307.47464031,0
+FA.US,D,20220831,000000,12.4552,12.6309,12.2841,12.4643,592337.46360913,0
+FA.US,D,20220901,000000,12.6444,12.7074,12.2436,12.5093,252512.66226571,0
+FA.US,D,20220902,000000,12.7344,12.7885,12.2616,12.4462,301289.22738984,0
+FA.US,D,20220906,000000,12.5723,13.0046,12.5723,12.8245,454026.89848002,0
+FA.US,D,20220907,000000,12.7615,13.3919,12.7615,12.9776,395465.70642378,0
+FA.US,D,20220908,000000,12.9416,13.1307,12.7344,13.0136,214474.53643578,0
+FA.US,D,20220909,000000,13.0226,13.4081,12.6624,13.3378,211479.85431641,0
+FA.US,D,20220912,000000,13.4009,13.617,13.4009,13.518,243573.03091864,0
+FA.US,D,20220913,000000,13.3649,13.4009,12.9596,12.9866,460922.32894398,0
+FA.US,D,20220914,000000,12.9686,13.0767,12.865,12.9506,363475.79472222,0
+FA.US,D,20220915,000000,12.9326,13.1307,12.1761,12.8875,497120.56294158,0
+FA.US,D,20220916,000000,12.6354,12.6804,12.2931,12.3292,1411348.0464362,0
+FA.US,D,20220919,000000,12.2481,12.5903,12.2481,12.5003,303632.1192222,0
+FA.US,D,20220920,000000,12.4102,12.4102,11.9689,12.113,343090.41503014,0
+FA.US,D,20220921,000000,12.113,12.3652,12.059,12.086,266633.3046506,0
+FA.US,D,20220922,000000,12.05,12.05,11.8203,11.9149,290257.64902278,0
+FA.US,D,20220923,000000,12.023,12.2121,11.6717,12.05,457647.83225506,0
+FA.US,D,20220926,000000,11.9779,12.2571,11.6987,11.8338,773083.24066114,0
+FA.US,D,20220927,000000,11.9059,12.005,11.3205,11.3835,277521.64460706,0
+FA.US,D,20220928,000000,11.4196,11.8609,11.3655,11.7978,817648.1523634,0
+FA.US,D,20220929,000000,11.7078,11.9419,11.4106,11.9239,635797.55191177,0
+FA.US,D,20220930,000000,11.9419,12.2796,11.5276,11.5547,526682.08391453,0
+FA.US,D,20221003,000000,11.7798,11.9509,11.5907,11.8699,260843.80796154,0
+FA.US,D,20221004,000000,12.032,12.5903,12.032,12.5453,289786.84990576,0
+FA.US,D,20221005,000000,12.3382,12.4643,12.1671,12.2481,664303.10599724,0
+FA.US,D,20221006,000000,12.1851,12.5543,12.1851,12.2481,533347.66669636,0
+FA.US,D,20221007,000000,12.1581,12.2661,11.8428,11.8879,658702.3731051,0
+FA.US,D,20221010,000000,11.9239,11.9959,11.6447,11.6987,297476.19869206,0
+FA.US,D,20221011,000000,11.6177,11.6177,11.2484,11.4826,729120.15235847,0
+FA.US,D,20221012,000000,11.5006,11.7168,11.3565,11.5096,1213231.5585664,0
+FA.US,D,20221013,000000,11.3205,11.6897,11.1674,11.5907,811353.43492375,0
+FA.US,D,20221014,000000,11.7078,11.7618,11.4736,11.5907,479839.79252119,0
+FA.US,D,20221017,000000,11.7888,12.068,11.7888,11.8879,524406.924974,0
+FA.US,D,20221018,000000,12.1581,12.3652,12.131,12.2931,408160.62695429,0
+FA.US,D,20221019,000000,12.1761,12.4282,12.1581,12.2931,571019.36868521,0
+FA.US,D,20221020,000000,12.1851,12.6804,12.1851,12.3112,500054.17442077,0
+FA.US,D,20221021,000000,12.3382,13.2478,12.2211,13.2208,420861.09936118,0
+FA.US,D,20221024,000000,13.2388,13.3558,13.0136,13.1667,412371.17000088,0
+FA.US,D,20221025,000000,12.7705,12.901,11.9104,12.2571,1257715.4128735,0
+FA.US,D,20221026,000000,12.3652,12.7254,12.2751,12.3742,742197.04198392,0
+FA.US,D,20221027,000000,12.5093,12.8605,12.4372,12.7164,477527.99119656,0
+FA.US,D,20221028,000000,12.8155,13.1667,12.5183,12.9686,513098.86316322,0
+FA.US,D,20221031,000000,12.8605,13.0226,12.5543,12.6534,711421.8808343,0
+FA.US,D,20221101,000000,12.7885,12.9326,12.4823,12.5273,588776.490099,0
+FA.US,D,20221102,000000,12.4733,12.5318,11.5997,11.6087,505918.06625333,0
+FA.US,D,20221103,000000,11.5276,11.5727,11.2575,11.2845,546374.58943439,0
+FA.US,D,20221104,000000,11.3835,11.4511,9.16807,9.2041,2405147.2429595,0
+FA.US,D,20221107,000000,9.27614,9.55533,9.06901,9.33918,1803297.1943609,0
+FA.US,D,20221108,000000,9.2131,11.352,9.12304,11.0773,1236387.3245721,0
+FA.US,D,20221109,000000,10.9242,11.0053,10.3118,10.4199,1191549.260552,0
+FA.US,D,20221110,000000,10.8612,11.4106,10.8612,11.3745,937223.35546056,0
+FA.US,D,20221111,000000,10.8432,11.2845,10.7351,11.0593,750008.53205058,0
+FA.US,D,20221114,000000,10.9693,11.3115,10.9693,11.1764,679507.47465151,0
+FA.US,D,20221115,000000,11.3925,11.8518,11.3925,11.5366,675362.4437462,0
+FA.US,D,20221116,000000,11.4196,11.8789,11.1764,11.2665,574855.71526379,0
+FA.US,D,20221117,000000,11.0593,11.4376,11.0593,11.1584,1023768.2252226,0
+FA.US,D,20221118,000000,11.4196,11.7258,11.0638,11.2575,1012036.0000563,0
+FA.US,D,20221121,000000,11.3385,11.6717,11.1989,11.3475,692136.88304074,0
+FA.US,D,20221122,000000,11.3115,11.5366,11.0053,11.3475,579880.16338769,0
+FA.US,D,20221123,000000,11.2575,11.7618,11.2575,11.6447,547477.19208346,0
+FA.US,D,20221125,000000,11.6717,12.086,11.5096,11.6987,363259.2715434,0
+FA.US,D,20221128,000000,11.6807,11.9059,11.5006,11.5547,572458.4150429,0
+FA.US,D,20221129,000000,11.4376,11.6042,11.2575,11.3385,501433.26051356,0
+FA.US,D,20221130,000000,11.3745,12.095,11.2034,11.9779,592601.73292482,0
+FA.US,D,20221201,000000,12.041,12.4643,11.7528,12.4372,471594.14572162,0
+FA.US,D,20221202,000000,12.2211,12.5318,12.122,12.2931,571052.67994349,0
+FA.US,D,20221205,000000,12.2571,12.2571,11.7798,11.7978,702106.94264394,0
+FA.US,D,20221206,000000,11.7978,12.059,11.4241,12.032,391134.1324721,0
+FA.US,D,20221207,000000,12.032,12.1581,11.4646,12.131,399397.5452761,0
+FA.US,D,20221208,000000,12.1761,12.4913,12.005,12.077,361624.79913713,0
+FA.US,D,20221209,000000,11.9959,12.3112,11.9959,12.1581,249649.00442891,0
+FA.US,D,20221212,000000,12.1761,12.2931,11.7798,12.2751,210967.97131417,0
+FA.US,D,20221213,000000,12.6264,12.8695,12.2121,12.3382,304547.06844962,0
+FA.US,D,20221214,000000,12.2841,12.5048,11.9149,12.149,324945.77264502,0
+FA.US,D,20221215,000000,12.014,12.014,11.5637,11.6627,210134.0794819,0
+FA.US,D,20221216,000000,11.5817,11.8338,11.4196,11.6267,377751.88964575,0
+FA.US,D,20221219,000000,11.6087,11.7258,11.2935,11.5276,362495.33335351,0
+FA.US,D,20221220,000000,11.4736,11.8293,11.4736,11.5276,361694.75277952,0
+FA.US,D,20221221,000000,11.6087,11.8518,11.5727,11.6177,371262.85653281,0
+FA.US,D,20221222,000000,11.5006,11.8068,11.3835,11.4736,263885.1258425,0
+FA.US,D,20221223,000000,11.4916,11.8879,11.3835,11.7168,186858.39294638,0
+FA.US,D,20221227,000000,11.7528,11.7528,11.2845,11.3925,277353.97794038,0
+FA.US,D,20221228,000000,11.3925,11.6987,11.2124,11.2304,231964.05740806,0
+FA.US,D,20221229,000000,11.3565,11.7798,11.2394,11.7618,250839.32672478,0
+FA.US,D,20221230,000000,11.6537,11.8518,11.5366,11.7078,221305.56513373,0
+FA.US,D,20230103,000000,11.8879,12.122,11.5456,11.7348,339558.31127718,0
+FA.US,D,20230104,000000,11.9149,12.2166,11.6717,11.7348,329544.94703821,0
+FA.US,D,20230105,000000,11.6987,11.7798,11.4736,11.5366,242055.14791634,0
+FA.US,D,20230106,000000,11.7168,12.0004,11.4736,11.9509,344124.17441209,0
+FA.US,D,20230109,000000,12.2571,12.2571,11.8518,11.9419,594443.8455077,0
+FA.US,D,20230110,000000,11.8338,12.2751,10.7171,12.1671,276502.32010369,0
+FA.US,D,20230111,000000,12.2481,12.5273,12.2481,12.5093,165079.49228292,0
+FA.US,D,20230112,000000,12.1671,12.2706,11.5727,11.8248,418029.64240738,0
+FA.US,D,20230113,000000,11.9329,12.1851,11.6897,12.086,215280.66888616,0
+FA.US,D,20230117,000000,11.7258,11.8879,11.5862,11.6267,324073.01767808,0
+FA.US,D,20230118,000000,11.7798,11.9644,11.4826,11.6807,343995.37088008,0
+FA.US,D,20230119,000000,11.4916,11.6267,10.8792,11.1764,438295.10156965,0
+FA.US,D,20230120,000000,11.3115,11.8879,11.2034,11.7168,529120.46802062,0
+FA.US,D,20230123,000000,11.7258,11.8158,11.5276,11.7168,371937.96470062,0
+FA.US,D,20230124,000000,11.6897,12.032,11.4466,12.023,341504.79913601,0
+FA.US,D,20230125,000000,11.9779,12.14,11.6312,12.068,352746.23843023,0
+FA.US,D,20230126,000000,12.1761,12.2481,11.8969,12.1851,357006.74836424,0
+FA.US,D,20230127,000000,12.113,12.4823,12.104,12.3382,268134.53202376,0
+FA.US,D,20230130,000000,12.1941,12.4733,12.131,12.1671,227453.71303694,0
+FA.US,D,20230131,000000,12.023,12.5093,12.023,12.5003,316206.00884762,0
+FA.US,D,20230201,000000,12.4372,12.5903,12.2526,12.4462,312550.65343903,0
+FA.US,D,20230202,000000,12.5453,12.9326,12.4012,12.8605,269786.77043444,0
+FA.US,D,20230203,000000,12.6984,13.0406,12.6984,12.8875,319312.83886987,0
+FA.US,D,20230206,000000,12.7344,12.793,12.2751,12.4462,309655.9050945,0
+FA.US,D,20230207,000000,12.3472,12.5183,12.14,12.3742,371499.3664666,0
+FA.US,D,20230208,000000,12.2751,12.6354,12.068,12.2211,244263.68434031,0
+FA.US,D,20230209,000000,12.3021,12.6174,12.1671,12.3472,321279.31348367,0
+FA.US,D,20230210,000000,12.2211,12.3742,11.9059,12.122,377145.62474506,0
+FA.US,D,20230213,000000,12.149,12.4733,12.149,12.3202,291301.40178222,0
+FA.US,D,20230214,000000,12.2571,12.5588,12.041,12.5183,256909.74835867,0
+FA.US,D,20230215,000000,12.4372,12.6804,12.3382,12.6083,233720.67109469,0
+FA.US,D,20230216,000000,12.4012,12.4778,12.059,12.2211,274345.9713177,0
+FA.US,D,20230217,000000,12.2571,12.4552,12.005,12.2301,778200.96030822,0
+FA.US,D,20230221,000000,12.095,12.1445,11.8789,12.1265,327606.23180632,0
+FA.US,D,20230222,000000,12.1671,12.2661,12.0275,12.068,298697.61149566,0
+FA.US,D,20230223,000000,12.095,12.2751,11.8338,12.2661,300188.84549132,0
+FA.US,D,20230224,000000,12.149,12.2211,11.9779,12.1581,260285.28919771,0
+FA.US,D,20230227,000000,12.3021,12.3292,12.122,12.1671,262583.76601903,0
+FA.US,D,20230228,000000,12.8515,13.2027,12.2481,13.0677,643209.30687907,0
+FA.US,D,20230301,000000,12.3382,12.7074,12.113,12.3382,517763.5496977,0
+FA.US,D,20230302,000000,12.2481,12.5723,12.1445,12.2481,660657.74396614,0
+FA.US,D,20230303,000000,12.077,12.5183,11.9509,12.5003,478759.39737764,0
+FA.US,D,20230306,000000,12.5003,12.6264,12.3832,12.4102,404516.37529846,0
+FA.US,D,20230307,000000,12.3382,12.5678,12.104,12.2211,270689.50553383,0
+FA.US,D,20230308,000000,12.2841,12.3472,12.1581,12.2301,176667.36866326,0
+FA.US,D,20230309,000000,12.2121,12.3697,12.122,12.1671,239787.76160275,0
+FA.US,D,20230310,000000,12.122,12.122,11.6087,11.7348,296296.98014894,0
+FA.US,D,20230313,000000,11.5547,11.8248,11.5547,11.6807,509416.858748,0
+FA.US,D,20230314,000000,12.023,12.104,11.8158,12.032,400729.9956073,0
+FA.US,D,20230315,000000,11.8248,12.014,11.6987,11.9869,344421.75498606,0
+FA.US,D,20230316,000000,11.8699,12.4733,11.7438,12.3652,296891.0309216,0
+FA.US,D,20230317,000000,12.2481,12.5003,12.14,12.3112,626437.08833509,0
+FA.US,D,20230320,000000,12.3292,12.4282,12.131,12.2031,350653.18103497,0
+FA.US,D,20230321,000000,12.3832,12.5813,12.14,12.4823,272371.72407697,0
+FA.US,D,20230322,000000,12.4462,12.6534,12.1581,12.2301,505652.68656236,0
+FA.US,D,20230323,000000,12.2301,12.5183,12.149,12.4012,267480.52098619,0
+FA.US,D,20230324,000000,12.3021,12.5813,12.2256,12.5723,281395.74394502,0
+FA.US,D,20230327,000000,12.6444,12.7434,12.4688,12.5363,393898.96690934,0
+FA.US,D,20230328,000000,12.5003,12.6083,12.4012,12.5633,347514.15012972,0
+FA.US,D,20230329,000000,12.6083,12.865,12.4372,12.7524,329101.90730309,0
+FA.US,D,20230330,000000,12.8155,13.0136,12.5813,12.6624,381004.17882916,0
+FA.US,D,20230331,000000,12.6984,12.8155,12.4552,12.5723,495257.35322845,0
+FA.US,D,20230403,000000,12.5813,12.6083,12.2301,12.3382,291077.10597647,0
+FA.US,D,20230404,000000,12.3202,12.4643,12.122,12.2031,252151.79030101,0
+FA.US,D,20230405,000000,12.2031,12.2031,11.7663,11.8338,259106.0706546,0
+FA.US,D,20230406,000000,11.8068,11.8158,11.6177,11.6717,262109.63577618,0
+FA.US,D,20230410,000000,11.6447,11.9149,11.2935,11.8789,297416.23842715,0
+FA.US,D,20230411,000000,11.9149,12.0815,11.6987,11.7348,624630.50776104,0
+FA.US,D,20230412,000000,11.8789,11.9059,11.4376,11.5006,337882.7549857,0
+FA.US,D,20230413,000000,11.5637,11.8158,11.4196,11.7348,342632.94041642,0
+FA.US,D,20230414,000000,11.7618,11.8789,11.5547,11.6177,306770.03975218,0
+FA.US,D,20230417,000000,11.5817,11.8248,11.5727,11.7258,239889.91612814,0
+FA.US,D,20230418,000000,11.7978,11.8699,11.5276,11.6177,277121.9095077,0
+FA.US,D,20230419,000000,11.5366,11.9284,11.5366,11.7888,317776.07948789,0
+FA.US,D,20230420,000000,11.7798,12.014,11.7123,11.8699,302441.79692633,0
+FA.US,D,20230421,000000,11.8338,12.086,11.8158,12.068,218536.28919539,0
+FA.US,D,20230424,000000,12.032,12.1581,11.8699,11.9509,172979.81237166,0
+FA.US,D,20230425,000000,11.8158,11.8203,11.4016,11.5006,294333.83666098,0
+FA.US,D,20230426,000000,11.4826,11.5727,11.3565,11.4106,302483.99118682,0
+FA.US,D,20230427,000000,11.4736,11.8158,11.4286,11.5907,372982.82783533,0
+FA.US,D,20230428,000000,11.5997,11.6897,11.5276,11.5817,589260.61371934,0
+FA.US,D,20230501,000000,11.5817,11.6807,11.5682,11.6177,336890.07948895,0
+FA.US,D,20230502,000000,11.6267,11.6717,11.2665,11.2845,295595.22297451,0
+FA.US,D,20230503,000000,11.2845,11.5051,11.2484,11.2845,451046.65123924,0
+FA.US,D,20230504,000000,11.2304,11.6987,10.9963,11.0863,347468.6247434,0
+FA.US,D,20230505,000000,11.2575,11.3205,11.1314,11.2665,315776.29361581,0
+FA.US,D,20230508,000000,11.3565,11.5186,11.271,11.4556,291570.11259901,0
+FA.US,D,20230509,000000,11.4196,11.6177,11.1809,11.3475,321729.01547045,0
+FA.US,D,20230510,000000,11.6267,11.6267,10.9963,11.3565,364428.49670903,0
+FA.US,D,20230511,000000,11.2575,11.4286,10.8972,11.3655,422396.74836788,0
+FA.US,D,20230512,000000,11.3565,11.6267,11.2755,11.5817,246066.93378853,0
+FA.US,D,20230515,000000,11.5817,11.8969,11.4826,11.8879,232451.51215422,0
+FA.US,D,20230516,000000,11.8068,11.9329,11.6402,11.6762,284514.78809531,0
+FA.US,D,20230517,000000,11.7528,11.8834,11.4916,11.7888,391550.5232006,0
+FA.US,D,20230518,000000,11.7978,11.9689,11.6672,11.9689,292521.70421054,0
+FA.US,D,20230519,000000,12.113,12.2166,11.6132,11.7078,401358.46801351,0
+FA.US,D,20230522,000000,11.7618,12.1896,11.6807,12.113,172202.54967846,0
+FA.US,D,20230523,000000,12.032,12.2751,12.032,12.2301,217355.960277,0
+FA.US,D,20230524,000000,12.149,12.3202,11.7438,12.05,295627.42385752,0
+FA.US,D,20230525,000000,12.014,12.068,11.6402,11.7258,263409.88522438,0
+FA.US,D,20230526,000000,11.7258,11.9959,11.5997,11.9329,319903.5585167,0
+FA.US,D,20230530,000000,11.9869,12.1716,11.8518,12.032,325885.15012852,0
+FA.US,D,20230531,000000,12.014,12.3021,11.7078,12.1671,409534.1611707,0
+FA.US,D,20230601,000000,12.14,12.3364,11.9689,12.3202,236657.61369971,0
+FA.US,D,20230602,000000,12.4643,12.8515,12.3247,12.8155,383918.91392866,0
+FA.US,D,20230605,000000,12.7164,12.7795,12.4372,12.4643,343919.86536131,0
+FA.US,D,20230606,000000,12.5363,12.9236,12.3967,12.8335,420611.26492408,0
+FA.US,D,20230607,000000,12.8515,12.8605,12.4643,12.4733,467161.52761982,0
+FA.US,D,20230608,000000,12.4192,12.4598,12.2211,12.3832,283577.63136236,0
+FA.US,D,20230609,000000,12.3742,12.5183,12.3202,12.4282,229809.92937262,0
+FA.US,D,20230612,000000,12.4282,12.6804,12.4282,12.5993,376255.1037737,0
+FA.US,D,20230613,000000,12.6174,12.6714,12.4282,12.6534,315784.06624274,0
+FA.US,D,20230614,000000,12.6444,12.7569,12.5453,12.5993,539564.65786668,0
+FA.US,D,20230615,000000,12.5543,12.6624,12.4462,12.5633,394705.09935972,0
+FA.US,D,20230616,000000,12.6624,12.7434,12.4868,12.7254,745685.84110111,0
+FA.US,D,20230620,000000,12.6354,13.1127,12.104,12.7975,974596.36650017,0
+FA.US,D,20230621,000000,12.7164,12.7524,12.5003,12.6534,349183.04416955,0
+FA.US,D,20230622,000000,12.6534,12.7164,12.5453,12.6804,271778.78367959,0
+FA.US,D,20230623,000000,12.5903,12.8335,12.4552,12.7434,1205116.9360494,0
+FA.US,D,20230626,000000,12.7862,12.9326,12.6083,12.8335,379811.63578273,0
+FA.US,D,20230627,000000,12.9416,13.2658,12.8695,13.1757,303605.47021558,0
+FA.US,D,20230628,000000,13.1847,13.3739,13.1037,13.3558,316396.9933951,0
+FA.US,D,20230629,000000,13.3468,13.8962,13.2298,13.8512,383287.11039661,0
+FA.US,D,20230630,000000,13.9052,14.1123,13.6418,13.8782,559077.28259183,0
+FA.US,D,20230703,000000,13.7611,13.7611,13.4639,13.4729,171777.27594775,0
+FA.US,D,20230705,000000,13.4639,13.59,13.2748,13.5089,270345.28919827,0
+FA.US,D,20230706,000000,13.3919,13.4729,13.3739,13.4099,160546.94040629,0
+FA.US,D,20230707,000000,13.4549,13.6125,13.4549,13.4819,210353.93378654,0
+FA.US,D,20230710,000000,13.518,13.6801,13.518,13.626,278902.9514504,0
+FA.US,D,20230711,000000,13.653,13.7251,13.527,13.635,155419.22738172,0
+FA.US,D,20230712,000000,13.8422,13.8512,13.662,13.8151,142936.38852893,0
+FA.US,D,20230713,000000,13.8061,13.9683,13.6891,13.8692,166177.65343088,0
+FA.US,D,20230714,000000,13.7881,13.8219,13.6981,13.7701,207092.76160093,0
+FA.US,D,20230717,000000,13.7971,13.9953,13.7971,13.8602,237767.98897571,0
+FA.US,D,20230718,000000,13.8962,14.2564,13.8962,14.1664,245214.16557656,0
+FA.US,D,20230719,000000,14.1754,14.3105,14.0583,14.2024,230912.53202168,0
+FA.US,D,20230720,000000,14.1934,14.2114,13.9007,14.1484,332542.96028341,0
+FA.US,D,20230721,000000,14.2114,14.2114,14.0403,14.0583,266540.03312742,0
+FA.US,D,20230724,000000,14.0403,14.2114,13.8962,14.1934,409178.84108238,0
+FA.US,D,20230725,000000,14.1664,14.1664,13.8692,13.9412,710570.22299761,0
+FA.US,D,20230726,000000,13.9322,14.0043,13.6981,13.7701,557019.7572054,0
+FA.US,D,20230727,000000,13.8962,13.9953,13.6801,13.7071,354923.68434647,0
+FA.US,D,20230728,000000,13.7881,13.7926,13.518,13.608,358446.90509722,0
+FA.US,D,20230731,000000,13.599,13.617,13.4549,13.5089,287110.8454906,0
+FA.US,D,20230801,000000,13.4729,13.527,13.4189,13.4279,279051.74173739,0
+FA.US,D,20230802,000000,13.3198,13.4144,13.0136,13.0496,326139.42606672,0
+FA.US,D,20230803,000000,13.0226,13.0586,12.8515,12.8695,318664.37970869,0
+FA.US,D,20230804,000000,12.8965,13.0677,12.7615,12.8065,283513.22959636,0
+FA.US,D,20230807,000000,12.8065,12.8875,12.7074,12.7795,288296.72628536,0
+FA.US,D,20230808,000000,12.6534,12.9866,12.6534,12.9866,418567.06404096,0
+FA.US,D,20230809,000000,13.617,14.1394,13.518,14.0223,597061.00003324,0
+FA.US,D,20230810,000000,14.0403,14.1484,13.626,13.8151,545004.3863438,0
+FA.US,D,20230811,000000,13.7431,13.9412,13.6801,13.8151,486728.5607335,0
+FA.US,D,20230814,000000,13.7881,13.9683,13.7521,13.9142,304130.67772112,0
+FA.US,D,20230815,000000,13.8061,13.8872,13.6711,13.7431,304673.65123109,0
+FA.US,D,20230816,000000,13.6891,14.0043,13.644,13.7701,337115.48566998,0
+FA.US,D,20230817,000000,13.8602,13.8962,13.3468,13.59,700513.55412288,0
+FA.US,D,20230818,000000,13.37,13.78,13.37,13.5,377019,0
+FA.US,D,20230821,000000,13.44,13.91,13.44,13.89,364403,0
+FA.US,D,20230822,000000,13.91,14.08,13.6,13.62,382249,0
+FA.US,D,20230823,000000,13.7,13.86,13.62,13.69,220215,0
+FA.US,D,20230824,000000,13.68,13.89,13.64,13.7,436450,0
+FA.US,D,20230825,000000,13.73,13.785,13.62,13.73,232978,0
+FA.US,D,20230828,000000,13.77,13.8,13.7,13.77,168801,0
+FA.US,D,20230829,000000,13.73,14.03,13.711,14.02,272553,0
+FA.US,D,20230830,000000,13.99,14.15,13.95,13.97,255803,0
+FA.US,D,20230831,000000,14.04,14.04,13.89,13.95,394684,0
+FA.US,D,20230901,000000,14,14.05,13.79,13.95,278042,0
+FA.US,D,20230905,000000,13.96,14.1,13.78,14.01,439461,0
+FA.US,D,20230906,000000,14.03,14.08,13.755,13.87,257329,0
+FA.US,D,20230907,000000,13.79,13.84,13.26,13.38,241927,0
+FA.US,D,20230908,000000,13.41,13.41,13.14,13.22,203589,0
+FA.US,D,20230911,000000,13.29,13.34,13.16,13.34,237366,0
+FA.US,D,20230912,000000,13.28,13.43,13.19,13.42,192465,0
+FA.US,D,20230913,000000,13.42,13.65,13.285,13.61,270971,0
+FA.US,D,20230914,000000,14.03,14.52,13.89,14.5,452581,0
+FA.US,D,20230915,000000,14.45,14.69,14.13,14.18,1163333,0
+FA.US,D,20230918,000000,14.12,14.265,13.95,14.1,597765,0
+FA.US,D,20230919,000000,14.11,14.24,13.99,14.09,215160,0
+FA.US,D,20230920,000000,14.13,14.325,14.04,14.06,234802,0
+FA.US,D,20230921,000000,13.98,14.01,13.77,13.96,280400,0
+FA.US,D,20230922,000000,14,14.14,13.84,13.98,367408,0
+FA.US,D,20230925,000000,13.87,13.95,13.76,13.87,188423,0
+FA.US,D,20230926,000000,13.83,13.93,13.66,13.69,166973,0
+FA.US,D,20230927,000000,13.73,13.92,13.71,13.86,168914,0
+FA.US,D,20230928,000000,13.84,14.175,13.71,13.96,196728,0
+FA.US,D,20230929,000000,14,14.06,13.61,13.79,204422,0
+FA.US,D,20231002,000000,13.7,13.86,13.67,13.74,214008,0
+FA.US,D,20231003,000000,13.68,13.84,13.6,13.7,208913,0
+FA.US,D,20231004,000000,13.73,14.125,13.73,14.09,262323,0
+FA.US,D,20231005,000000,14.02,14.14,13.96,14.04,242284,0
+FA.US,D,20231006,000000,14,14.25,13.78,14.19,208469,0
+FA.US,D,20231009,000000,14.06,14.4,13.752,14.33,142889,0
+FA.US,D,20231010,000000,14.3,14.47,14.04,14.27,157053,0
+FA.US,D,20231011,000000,14.3,14.38,14.23,14.3,155307,0
+FA.US,D,20231012,000000,14.29,14.44,13.9,14.1,168845,0
+FA.US,D,20231013,000000,14.1,14.14,13.79,13.87,207482,0
+FA.US,D,20231016,000000,13.94,14.245,13.94,14.2,522772,0
+FA.US,D,20231017,000000,14.07,14.3,14.03,14.15,302960,0
+FA.US,D,20231018,000000,14.07,14.07,13.81,14,200695,0
+FA.US,D,20231019,000000,13.96,13.99,13.545,13.7,419056,0
+FA.US,D,20231020,000000,13.7,13.705,13.05,13.16,509540,0
+FA.US,D,20231023,000000,13.16,13.62,13.12,13.41,459975,0
+FA.US,D,20231024,000000,13.44,13.48,13.11,13.33,294512,0
+FA.US,D,20231025,000000,13.27,13.27,13.09,13.21,483879,0
+FA.US,D,20231026,000000,13.24,13.48,12.91,12.98,268549,0
+FA.US,D,20231027,000000,13.07,13.07,12.8,12.83,267803,0
+FA.US,D,20231030,000000,12.98,13.1,12.94,13.02,236450,0
+FA.US,D,20231031,000000,12.99,13.11,12.96,13.01,226705,0
+FA.US,D,20231101,000000,12.97,13.23,12.91,13.09,273513,0
+FA.US,D,20231102,000000,13.09,13.28,12.51,13.25,208092,0
+FA.US,D,20231103,000000,13.45,13.56,12.46,13.32,240774,0
+FA.US,D,20231106,000000,13.33,13.405,13.04,13.19,271552,0
+FA.US,D,20231107,000000,13.24,13.42,13.19,13.31,237593,0
+FA.US,D,20231108,000000,13.37,13.37,13.13,13.34,280855,0
+FA.US,D,20231109,000000,13.39,13.99,13.39,13.53,254740,0
+FA.US,D,20231110,000000,13.37,13.76,13.11,13.63,291828,0
+FA.US,D,20231113,000000,13.66,13.72,13.38,13.52,319684,0
+FA.US,D,20231114,000000,13.86,14.12,13.855,14.03,312911,0
+FA.US,D,20231115,000000,14.03,14.25,13.82,13.94,293293,0
+FA.US,D,20231116,000000,13.94,14,13.79,13.9,301208,0
+FA.US,D,20231117,000000,14,14.1,13.95,14.07,350574,0
+FA.US,D,20231120,000000,14.12,14.76,14.04,14.76,623348,0
+FA.US,D,20231121,000000,14.67,14.98,14.65,14.97,410693,0
+FA.US,D,20231122,000000,15.1,15.37,15,15.19,322746,0
+FA.US,D,20231124,000000,15.13,15.2,14.97,15.15,134211,0
+FA.US,D,20231127,000000,15.17,15.35,15,15.34,359123,0
+FA.US,D,20231128,000000,15.33,15.4,15.19,15.32,308398,0
+FA.US,D,20231129,000000,15.41,15.47,13.88,15.42,572524,0
+FA.US,D,20231130,000000,15.5,15.59,14.61,15.51,254058,0
+FA.US,D,20231201,000000,15.44,16.1,15.335,15.93,810955,0
+FA.US,D,20231204,000000,15.91,16.04,15.69,15.88,249630,0
+FA.US,D,20231205,000000,15.88,16.03,15.46,15.71,258120,0
+FA.US,D,20231206,000000,15.83,15.94,15.6,15.62,405419,0
+FA.US,D,20231207,000000,15.67,15.73,15.51,15.7,391497,0
+FA.US,D,20231208,000000,15.62,15.8,15.49,15.66,555103,0
+FA.US,D,20231211,000000,15.69,15.855,15.571,15.8,553572,0
+FA.US,D,20231212,000000,15.93,15.93,15.76,15.85,332343,0
+FA.US,D,20231213,000000,15.95,16.16,15.78,16.14,885025,0
+FA.US,D,20231214,000000,16.21,16.5,16.06,16.22,425433,0
+FA.US,D,20231215,000000,16.3,16.4,15.985,16.25,670909,0
+FA.US,D,20231218,000000,16.34,16.34,16.19,16.28,182698,0
+FA.US,D,20231219,000000,16.3,16.45,16.24,16.27,241739,0
+FA.US,D,20231220,000000,16.22,16.38,16.04,16.06,271488,0
+FA.US,D,20231221,000000,16.14,16.21,15.92,16.15,251382,0
+FA.US,D,20231222,000000,16.23,16.315,16.11,16.25,205626,0
+FA.US,D,20231226,000000,16.26,16.48,16.16,16.44,297699,0
+FA.US,D,20231227,000000,16.41,16.51,16.34,16.47,220215,0
+FA.US,D,20231228,000000,16.43,16.69,16.43,16.6,167955,0
+FA.US,D,20231229,000000,16.57,16.73,16.57,16.57,235409,0
+FA.US,D,20240102,000000,16.56,16.77,16.12,16.23,495855,0
+FA.US,D,20240103,000000,16.21,16.21,15.68,15.71,361905,0
+FA.US,D,20240104,000000,15.8,15.8,15.58,15.64,277745,0
+FA.US,D,20240105,000000,15.51,15.76,15.481,15.66,369956,0
+FA.US,D,20240108,000000,15.67,15.92,15.645,15.92,277583,0
+FA.US,D,20240109,000000,15.71,15.83,15.61,15.7,260777,0
+FA.US,D,20240110,000000,15.65,15.83,15.61,15.82,205326,0
+FA.US,D,20240111,000000,15.78,15.81,15.64,15.76,176441,0
+FA.US,D,20240112,000000,15.92,15.97,15.78,15.91,222349,0
+FA.US,D,20240116,000000,15.8,15.89,15.72,15.87,181209,0
+FA.US,D,20240117,000000,15.72,15.865,15.5895,15.85,179670,0
+FA.US,D,20240118,000000,15.87,16.03,15.77,15.94,168821,0
+FA.US,D,20240119,000000,16.03,16.39,15.825,16.39,664102,0
+FA.US,D,20240122,000000,16.47,16.63,16.42,16.61,273400,0
+FA.US,D,20240123,000000,16.76,16.76,16.49,16.6,211838,0
+FA.US,D,20240124,000000,16.74,16.74,16.48,16.52,233486,0
+FA.US,D,20240125,000000,16.67,16.7,16.46,16.5,191154,0
+FA.US,D,20240126,000000,16.54,16.62,16.335,16.47,163033,0
+FA.US,D,20240129,000000,16.52,16.69,16.41,16.68,178655,0
+FA.US,D,20240130,000000,16.64,16.69,16.52,16.61,164595,0
+FA.US,D,20240131,000000,16.6,16.64,16.32,16.37,287632,0
+FA.US,D,20240201,000000,16.41,16.69,16.4,16.64,193114,0
+FA.US,D,20240202,000000,16.56,16.7,16.5021,16.58,174501,0
+FA.US,D,20240205,000000,16.48,16.64,16.3,16.59,396994,0
+FA.US,D,20240206,000000,16.56,16.78,16.505,16.6,254845,0
+FA.US,D,20240207,000000,16.54,16.67,15.922,16.61,431719,0
+FA.US,D,20240208,000000,16.65,16.77,16.5294,16.64,209233,0
+FA.US,D,20240209,000000,16.67,16.75,16.49,16.73,193437,0
+FA.US,D,20240212,000000,16.8,17.07,16.8,17.02,284270,0
+FA.US,D,20240213,000000,16.62,16.8515,16.53,16.65,397391,0
+FA.US,D,20240214,000000,16.77,17.14,16.62,17.12,238309,0
+FA.US,D,20240215,000000,17.14,17.29,17.0725,17.1,267176,0
+FA.US,D,20240216,000000,17.14,17.27,16.945,17.2,263399,0
+FA.US,D,20240220,000000,17.09,17.24,17.03,17.22,162733,0
+FA.US,D,20240221,000000,17.18,17.22,16.995,17.2,237061,0
+FA.US,D,20240222,000000,17.26,17.43,17.17,17.32,223558,0
+FA.US,D,20240223,000000,17.34,17.39,17.26,17.27,162758,0
+FA.US,D,20240226,000000,17.22,17.49,17.22,17.37,166991,0
+FA.US,D,20240227,000000,17.37,17.37,17.07,17.09,136995,0
+FA.US,D,20240228,000000,16.99,17.05,16.8,16.84,180722,0
+FA.US,D,20240229,000000,14.68,15.73,14.0106,15.66,2849014,0
+FA.US,D,20240301,000000,15.69,16.03,15.5,15.81,1310854,0
+FA.US,D,20240304,000000,15.75,15.88,15.51,15.74,1035963,0
+FA.US,D,20240305,000000,15.8,16.29,15.68,16.07,1037422,0
+FA.US,D,20240306,000000,16.1,16.13,15.98,16.07,331453,0
+FA.US,D,20240307,000000,16.22,16.34,16.01,16.07,613024,0
+FA.US,D,20240308,000000,16.2,16.41,15.96,16.01,1099487,0
+FA.US,D,20240311,000000,16.03,16.12,15.76,15.78,443690,0
+FA.US,D,20240312,000000,15.77,15.9,15.6,15.87,1024617,0
+FA.US,D,20240313,000000,15.84,15.94,15.791,15.86,565130,0
+FA.US,D,20240314,000000,16,16.11,15.8,15.98,657964,0
+FA.US,D,20240315,000000,15.9,16.01,15.75,15.85,670687,0
+FA.US,D,20240318,000000,15.82,15.98,15.75,15.81,451646,0
+FA.US,D,20240319,000000,15.81,16.01,15.71,15.94,476783,0
+FA.US,D,20240320,000000,15.94,16.16,15.875,15.96,546341,0
+FA.US,D,20240321,000000,16,16.11,15.91,15.94,813072,0
+FA.US,D,20240322,000000,15.96,15.96,15.56,15.72,402730,0
+FA.US,D,20240325,000000,15.66,16.03,15.51,16,1165714,0
+FA.US,D,20240326,000000,16.13,16.3,15.84,15.93,967501,0
+FA.US,D,20240327,000000,16.06,16.24,15.98,16.05,1167619,0
+FA.US,D,20240328,000000,16.09,16.32,16.07,16.22,600407,0
+FA.US,D,20240401,000000,16.27,16.3,16,16.08,347179,0
+FA.US,D,20240402,000000,15.93,15.93,15.6,15.62,390531,0
+FA.US,D,20240403,000000,15.53,15.785,15.53,15.59,389332,0
+FA.US,D,20240404,000000,15.71,15.78,15.35,15.4,332556,0
+FA.US,D,20240405,000000,15.42,15.68,15.42,15.61,388891,0
+FA.US,D,20240408,000000,15.67,15.7,15.32,15.4,656673,0
+FA.US,D,20240409,000000,15.45,15.89,15.44,15.83,632356,0
+FA.US,D,20240410,000000,15.57,15.57,15.32,15.46,542621,0
+FA.US,D,20240411,000000,15.55,15.74,15.41,15.67,560310,0
+FA.US,D,20240412,000000,15.59,15.625,15.385,15.5,298726,0
+FA.US,D,20240415,000000,15.56,15.63,15.13,15.15,296142,0
+FA.US,D,20240416,000000,15.12,15.18,14.84,14.9,293955,0
+FA.US,D,20240417,000000,15.04,15.04,14.76,14.77,317069,0
+FA.US,D,20240418,000000,14.78,14.99,14.68,14.86,395711,0
+FA.US,D,20240419,000000,14.87,15.32,14.76,15.32,372738,0
+FA.US,D,20240422,000000,15.32,15.55,15.005,15.5,327807,0
+FA.US,D,20240423,000000,15.77,16.685,15.56,16.41,979896,0
+FA.US,D,20240424,000000,16.28,16.46,15.77,16.43,514765,0
+FA.US,D,20240425,000000,16.31,16.55,16.17,16.47,363559,0
+FA.US,D,20240426,000000,16.45,16.55,16.13,16.41,271891,0
+FA.US,D,20240429,000000,16.46,16.69,16.46,16.59,272652,0
+FA.US,D,20240430,000000,16.46,16.58,16.25,16.3,276854,0
+FA.US,D,20240501,000000,16.35,16.54,16.07,16.31,378734,0
+FA.US,D,20240502,000000,16.45,16.65,16.275,16.59,292523,0
+FA.US,D,20240503,000000,16.8,16.88,16.68,16.8,392309,0
+FA.US,D,20240506,000000,16.83,16.89,16.5,16.57,547661,0
+FA.US,D,20240507,000000,16.68,16.7,16.285,16.34,346186,0
+FA.US,D,20240508,000000,16.22,16.39,16.07,16.23,347504,0
+FA.US,D,20240509,000000,16.6,17.39,16.065,16.31,472204,0
+FA.US,D,20240510,000000,16.44,16.44,15.95,15.99,273500,0
+FA.US,D,20240513,000000,16.05,16.38,15.885,15.89,293046,0
+FA.US,D,20240514,000000,16.08,16.166,15.9,16.12,513932,0
+FA.US,D,20240515,000000,16.23,16.47,16.17,16.35,326886,0
+FA.US,D,20240516,000000,16.29,16.41,16.2,16.34,243624,0
+FA.US,D,20240517,000000,16.38,16.54,16.29,16.4,271230,0
+FA.US,D,20240520,000000,16.39,16.39,16.19,16.32,251257,0
+FA.US,D,20240521,000000,16.36,16.53,16.08,16.51,474877,0
+FA.US,D,20240522,000000,16.5,16.59,16.15,16.57,357068,0
+FA.US,D,20240523,000000,16.63,16.645,16.32,16.53,548608,0
+FA.US,D,20240524,000000,16.65,16.655,16.32,16.48,491123,0
+FA.US,D,20240528,000000,16.48,16.87,16.34,16.85,515383,0
+FA.US,D,20240529,000000,16.85,16.85,16.35,16.35,521581,0
+FA.US,D,20240530,000000,16.42,16.42,16.06,16.11,239729,0
+FA.US,D,20240531,000000,16.16,16.18,15.96,16.06,273416,0
+FA.US,D,20240603,000000,16.2,16.48,16.08,16.48,350873,0
+FA.US,D,20240604,000000,16.44,16.68,16.15,16.67,342072,0
+FA.US,D,20240605,000000,16.71,16.74,16.58,16.65,239917,0
+FA.US,D,20240606,000000,16.68,16.74,16.35,16.37,281541,0
+FA.US,D,20240607,000000,16.14,16.53,16.04,16.45,385805,0
+FA.US,D,20240610,000000,16.25,16.78,16.25,16.72,633912,0
+FA.US,D,20240611,000000,16.59,16.7,16.4,16.69,422758,0
+FA.US,D,20240612,000000,16.91,16.97,16.74,16.84,340482,0
+FA.US,D,20240613,000000,16.79,16.805,16.53,16.61,270822,0
+FA.US,D,20240614,000000,16.49,16.65,16.38,16.44,530224,0
+FA.US,D,20240617,000000,16.4,16.58,16.2,16.33,201860,0
+FA.US,D,20240618,000000,16.32,16.55,16.19,16.2,276365,0
+FA.US,D,20240620,000000,16.15,16.31,15.91,15.93,263655,0
+FA.US,D,20240621,000000,15.98,16.24,15.87,16.15,505898,0
+FA.US,D,20240624,000000,16.16,16.18,15.68,15.69,374739,0
+FA.US,D,20240625,000000,15.63,15.69,15.46,15.56,435052,0
+FA.US,D,20240626,000000,15.48,15.64,15.28,15.53,488520,0
+FA.US,D,20240627,000000,15.6,15.6,15.45,15.57,269897,0
+FA.US,D,20240628,000000,15.64,16.43,15.64,16.07,2157019,0
+FA.US,D,20240701,000000,16.06,16.12,15.78,15.86,354121,0
+FA.US,D,20240702,000000,15.83,15.89,15.67,15.87,186340,0
+FA.US,D,20240703,000000,15.92,16.16,15.9,16.14,85413,0
+FA.US,D,20240705,000000,16.1,16.1,15.77,15.92,197968,0
+FA.US,D,20240708,000000,16.02,16.15,15.855,16.03,204981,0
+FA.US,D,20240709,000000,16.05,16.05,15.72,15.73,283691,0
+FA.US,D,20240710,000000,15.71,15.83,15.56,15.65,290075,0
+FA.US,D,20240711,000000,15.86,16.05,15.75,15.87,373438,0
+FA.US,D,20240712,000000,16.07,16.11,15.62,15.93,618694,0
+FA.US,D,20240715,000000,15.97,16.04,15.73,15.76,535221,0
+FA.US,D,20240716,000000,15.93,16.41,15.91,16.4,579115,0
+FA.US,D,20240717,000000,16.2,16.58,16.2,16.48,451886,0
+FA.US,D,20240718,000000,16.36,16.685,16.36,16.5,407700,0
+FA.US,D,20240719,000000,16.57,16.75,16.315,16.58,384212,0
+FA.US,D,20240722,000000,16.64,17.1,16.545,17,393793,0
+FA.US,D,20240723,000000,16.99,17.37,16.92,17.17,458611,0
+FA.US,D,20240724,000000,17.09,17.34,16.79,16.85,343904,0
+FA.US,D,20240725,000000,16.99,17.35,16.88,17.03,384846,0
+FA.US,D,20240726,000000,17.19,17.36,16.765,17.24,289012,0
+FA.US,D,20240729,000000,17.28,17.34,17.085,17.12,144945,0
+FA.US,D,20240730,000000,17.2,17.32,17.03,17.3,247044,0
+FA.US,D,20240731,000000,17.35,17.43,17.16,17.22,289158,0
+FA.US,D,20240801,000000,17.27,17.27,17,17.03,814552,0
+FA.US,D,20240802,000000,16.52,16.975,16.21,16.85,587803,0
+FA.US,D,20240805,000000,16.47,16.6,16.19,16.42,564497,0
+FA.US,D,20240806,000000,16.39,16.715,16.39,16.59,347819,0
+FA.US,D,20240807,000000,16.77,16.91,16.26,16.45,498786,0
+FA.US,D,20240808,000000,16.6,17.4,15.88,17.17,635779,0
+FA.US,D,20240809,000000,17.15,17.16,16.58,16.98,498098,0
+FA.US,D,20240812,000000,17.1,17.18,16.81,17.14,470003,0
+FA.US,D,20240813,000000,17.2,17.33,17.015,17.28,358922,0
+FA.US,D,20240814,000000,17.31,17.44,17.15,17.27,282714,0
+FA.US,D,20240815,000000,17.39,17.595,17.36,17.55,255058,0
+FA.US,D,20240816,000000,17.56,17.72,17.48,17.71,356877,0
+FA.US,D,20240819,000000,17.69,18.06,17.67,18.04,346475,0
+FA.US,D,20240820,000000,18,18.25,17.92,18.06,392924,0
+FA.US,D,20240821,000000,18.16,18.77,18.0768,18.69,370012,0
+FA.US,D,20240822,000000,18.77,18.98,18.11,18.53,491901,0
+FA.US,D,20240823,000000,18.59,19.02,18.475,18.99,421769,0
+FA.US,D,20240826,000000,19.01,19.28,19.01,19.12,276234,0
+FA.US,D,20240827,000000,19.09,19.24,18.94,19.08,312472,0
+FA.US,D,20240828,000000,18.98,19.26,18.87,18.99,247468,0
+FA.US,D,20240829,000000,19.16,19.16,18.79,18.81,416775,0
+FA.US,D,20240830,000000,18.83,19.19,18.72,19.15,393352,0
+FA.US,D,20240903,000000,19.13,19.35,18.815,18.91,331653,0
+FA.US,D,20240904,000000,18.92,19.1,18.725,18.91,635163,0
+FA.US,D,20240905,000000,18.93,19.43,18.885,19.05,383388,0
+FA.US,D,20240906,000000,18.91,19.15,18.81,18.94,434152,0
+FA.US,D,20240909,000000,18.93,19.21,18.635,18.85,490277,0
+FA.US,D,20240910,000000,18.79,19.11,18.735,19.1,254068,0
+FA.US,D,20240911,000000,18.99,19.21,18.83,19.16,317083,0
+FA.US,D,20240912,000000,19.17,19.405,19.11,19.28,283191,0
+FA.US,D,20240913,000000,19.44,19.71,19.2,19.56,876122,0
+FA.US,D,20240916,000000,19.61,19.72,19.52,19.62,384348,0
+FA.US,D,20240917,000000,19.77,19.84,19.23,19.5,645210,0
+FA.US,D,20240918,000000,19.42,19.93,19.355,19.66,347778,0
+FA.US,D,20240919,000000,19.94,20.02,19.65,19.81,341781,0
+FA.US,D,20240920,000000,19.9,19.91,19.68,19.76,718301,0
+FA.US,D,20240923,000000,19.83,20.01,19.5095,19.75,422946,0
+FA.US,D,20240924,000000,19.86,20.07,19.43,19.5,677147,0
+FA.US,D,20240925,000000,19.5,19.75,19.43,19.66,321147,0
+FA.US,D,20240926,000000,19.85,19.85,19.53,19.6,348111,0
+FA.US,D,20240927,000000,19.66,19.87,19.59,19.73,196868,0
+FA.US,D,20240930,000000,19.65,19.92,19.65,19.85,247716,0
+FA.US,D,20241001,000000,19.79,19.95,19.66,19.85,377073,0
+FA.US,D,20241002,000000,19.82,19.88,19.66,19.81,332748,0
+FA.US,D,20241003,000000,19.78,19.95,19.67,19.75,392228,0
+FA.US,D,20241004,000000,19.92,19.97,19.635,19.82,190701,0
+FA.US,D,20241007,000000,19.71,19.71,19.53,19.66,266525,0
+FA.US,D,20241008,000000,19.78,20.05,19.7,19.74,284910,0
+FA.US,D,20241009,000000,19.74,19.87,19.69,19.78,222701,0
+FA.US,D,20241010,000000,19.092,19.475,19.092,19.44,270054,0
+FA.US,D,20241011,000000,19.48,19.77,19.45,19.76,268335,0
+FA.US,D,20241014,000000,19.71,20.01,19.71,20,252574,0
+FA.US,D,20241015,000000,20.07,20.75,19.905,20.3,664058,0
+FA.US,D,20241016,000000,20.46,20.615,20.2,20.25,527666,0
+FA.US,D,20241017,000000,20.29,20.395,19.79,19.86,547005,0
+FA.US,D,20241018,000000,19.97,20.02,19.715,19.93,371048,0
+FA.US,D,20241021,000000,19.93,20.15,19.64,19.78,299269,0
+FA.US,D,20241022,000000,19.68,19.83,18.73,18.95,2410041,0
+FA.US,D,20241023,000000,18.91,19.01,18.39,18.45,1610417,0
+FA.US,D,20241024,000000,18.55,18.63,17.895,18.01,562567,0
+FA.US,D,20241025,000000,18.12,18.22,17.7,17.74,527753,0
+FA.US,D,20241028,000000,17.91,17.985,17.5,17.54,556582,0
+FA.US,D,20241029,000000,17.51,17.88,17.36,17.88,508503,0
+FA.US,D,20241030,000000,17.93,18.86,17.93,18.7,1420943,0
+FA.US,D,20241031,000000,18.45,18.8,17.96,18.12,2822352,0
+FA.US,D,20241101,000000,18.19,18.37,17.54,17.56,1982309,0
+FA.US,D,20241104,000000,17.45,17.775,17.23,17.64,2364403,0
+FA.US,D,20241105,000000,17.64,17.73,17.26,17.3,1296491,0
+FA.US,D,20241106,000000,17.75,18.48,17.595,18.45,2952949,0
+FA.US,D,20241107,000000,18.55,18.81,18.355,18.7,1135309,0
+FA.US,D,20241108,000000,18.7,18.83,18.39,18.48,1094777,0
+FA.US,D,20241111,000000,18.47,18.64,18.353,18.57,965858,0
+FA.US,D,20241112,000000,20.79,20.79,18.4,18.58,2751245,0
+FA.US,D,20241113,000000,18.6,19.12,17.99,18.02,1696965,0
+FA.US,D,20241114,000000,17.96,18.19,17.51,17.85,1167644,0
+FA.US,D,20241115,000000,18.05,18.16,17.33,17.5,1254771,0
+FA.US,D,20241118,000000,17.65,17.65,17.29,17.32,1030861,0
+FA.US,D,20241119,000000,17.18,17.64,17.1,17.61,714056,0
+FA.US,D,20241120,000000,17.79,18.3,17.61,18.25,974561,0
+FA.US,D,20241121,000000,18.42,18.685,18.275,18.55,520287,0
+FA.US,D,20241122,000000,18.67,19.11,18.5,19.1,766962,0
+FA.US,D,20241125,000000,19.18,20.06,19.05,19.89,2493810,0
+FA.US,D,20241126,000000,19.85,20,19.49,19.73,1173803,0
+FA.US,D,20241127,000000,19.87,19.9825,19.24,19.28,567523,0
+FA.US,D,20241129,000000,19.41,19.53,19.21,19.23,454602,0
+FA.US,D,20241202,000000,19.34,19.44,19.008,19.37,1341157,0
+FA.US,D,20241203,000000,19.37,19.95,19.3,19.89,1209129,0
+FA.US,D,20241204,000000,20.03,20.32,19.63,19.77,1611925,0
+FA.US,D,20241205,000000,19.78,19.86,19.55,19.77,762288,0
+FA.US,D,20241206,000000,19.85,20.01,19.74,19.82,699480,0
+FA.US,D,20241209,000000,19.92,20.09,19.69,20,1294560,0
+FA.US,D,20241210,000000,19.96,20.365,19.545,19.65,1332059,0
+FA.US,D,20241211,000000,20,20.15,19.8,19.81,800916,0
+FA.US,D,20241212,000000,19.78,19.895,19.495,19.53,463576,0
+FA.US,D,20241213,000000,19.45,19.69,19.295,19.34,678048,0
+FA.US,D,20241216,000000,19.31,19.52,19.115,19.18,704219,0
+FA.US,D,20241217,000000,19.03,19.37,18.925,19.33,1384078,0
+FA.US,D,20241218,000000,19.43,19.92,19.12,19.25,1524317,0
+FA.US,D,20241219,000000,19.29,19.51,18.4,18.58,1220861,0
+FA.US,D,20241220,000000,18.3,18.88,18.29,18.48,1696100,0
+FA.US,D,20241223,000000,18.48,18.505,18.22,18.35,410640,0
+FA.US,D,20241224,000000,18.38,18.65,18.34,18.64,126129,0
+FA.US,D,20241226,000000,18.53,18.95,18.5,18.91,218430,0
+FA.US,D,20241227,000000,18.79,19.005,18.54,18.65,253930,0
+FA.US,D,20241230,000000,18.53,18.79,18.23,18.68,444919,0
+FA.US,D,20241231,000000,18.78,19.19,18.61,18.73,578435,0
+FA.US,D,20250102,000000,18.79,19.005,18.37,18.43,348017,0
+FA.US,D,20250103,000000,18.46,18.55,18.17,18.43,354079,0
+FA.US,D,20250106,000000,18.4,18.56,17.9,17.92,565369,0
+FA.US,D,20250107,000000,18.11,18.21,17.85,17.91,457374,0
+FA.US,D,20250108,000000,17.79,17.915,17.35,17.46,869297,0
+FA.US,D,20250110,000000,17.24,17.57,16.91,17.45,714249,0
+FA.US,D,20250113,000000,17.29,17.63,17.155,17.48,826191,0
+FA.US,D,20250114,000000,17.46,17.56,17.21,17.21,630903,0
+FA.US,D,20250115,000000,17.59,18.25,17.5668,18.16,598794,0
+FA.US,D,20250116,000000,18.08,18.345,17.93,18.23,316115,0
+FA.US,D,20250117,000000,18.48,18.61,18.35,18.6,347466,0
+FA.US,D,20250121,000000,18.77,19.07,18.675,18.89,676662,0
+FA.US,D,20250122,000000,18.84,18.89,18.51,18.57,446910,0
+FA.US,D,20250123,000000,18.59,19.17,18.3,18.42,526159,0
+FA.US,D,20250124,000000,18.3,18.56,18.22,18.48,401776,0
+FA.US,D,20250127,000000,18.35,19.035,18.35,18.93,559956,0
+FA.US,D,20250128,000000,18.88,19.11,18.75,18.82,361094,0
+FA.US,D,20250129,000000,18.81,18.91,18.43,18.64,383291,0
+FA.US,D,20250130,000000,18.76,18.91,18.59,18.75,362994,0
+FA.US,D,20250131,000000,18.63,19.035,18.56,18.88,717509,0
+FA.US,D,20250203,000000,18.37,18.82,18.37,18.81,661069,0
+FA.US,D,20250204,000000,18.72,19.125,18.63,19.1,333346,0
+FA.US,D,20250205,000000,19.1,19.33,18.98,19.32,258070,0
+FA.US,D,20250206,000000,19.3,19.3,18.75,18.99,606839,0
+FA.US,D,20250207,000000,19.04,19.15,18.7075,18.99,842715,0
+FA.US,D,20250210,000000,18.93,19.4,18.865,19.35,390688,0
+FA.US,D,20250211,000000,19.23,19.87,19.185,19.82,528570,0
+FA.US,D,20250212,000000,19.53,19.955,19.385,19.69,1038992,0
+FA.US,D,20250213,000000,19.86,20.275,19.7,20.01,1007129,0
+FA.US,D,20250214,000000,20.08,20.24,19.79,19.93,564381,0
+FA.US,D,20250218,000000,19.89,19.92,19.44,19.58,997057,0
+FA.US,D,20250219,000000,19.38,19.38,18.7,18.91,1005157,0
+FA.US,D,20250220,000000,18.87,18.98,18.66,18.74,736172,0
+FA.US,D,20250221,000000,18.84,18.87,18.11,18.24,758808,0
+FA.US,D,20250224,000000,18.35,18.4,17.93,18.28,621598,0
+FA.US,D,20250225,000000,18.31,19.16,18.23,18.82,962062,0
+FA.US,D,20250226,000000,18.72,18.94,18.53,18.58,815277,0
+FA.US,D,20250227,000000,17.21,17.245,15.29,16.265,2623779,0
+FA.US,D,20250228,000000,16.12,16.34,14.7,14.96,2915594,0
+FA.US,D,20250303,000000,14.91,15.34,14.19,14.23,2033909,0
+FA.US,D,20250304,000000,13.97,14.275,13.77,13.8,1979475,0
+FA.US,D,20250305,000000,13.78,14.095,13.2,14.03,1763518,0
+FA.US,D,20250306,000000,13.84,14,13.23,13.42,1739121,0
+FA.US,D,20250307,000000,13.39,13.72,12.9,13.34,2089337,0
+FA.US,D,20250310,000000,13.41,13.5,13,13.05,1320310,0
+FA.US,D,20250311,000000,13.09,13.18,12.73,13,1600745,0
+FA.US,D,20250312,000000,13.05,13.27,12.71,12.71,1426393,0
+FA.US,D,20250313,000000,12.82,12.9,12.55,12.66,838254,0
+FA.US,D,20250314,000000,12.75,13.139,12.66,13.09,666231,0
+FA.US,D,20250317,000000,13.02,13.47,13.02,13.4,674407,0
+FA.US,D,20250318,000000,13.39,13.45,12.99,13.45,1205751,0
+FA.US,D,20250319,000000,13.5,13.96,13.4,13.81,1205535,0
+FA.US,D,20250320,000000,13.68,13.95,13.495,13.95,1091248,0
+FA.US,D,20250321,000000,13.92,13.96,13.49,13.51,1255242,0
+FA.US,D,20250324,000000,13.71,14.105,13.655,14,802973,0
+FA.US,D,20250325,000000,14.07,14.14,13.9,14.01,645264,0
+FA.US,D,20250326,000000,14.05,14.25,13.88,14.21,900558,0
+FA.US,D,20250327,000000,14.19,14.52,13.935,14.22,1289315,0
+FA.US,D,20250328,000000,14.18,14.2,13.825,13.93,1082654,0
+FA.US,D,20250331,000000,13.8,14.14,13.67,14.09,1854236,0
+FA.US,D,20250401,000000,14.02,14.53,13.93,14.43,2286588,0
+FA.US,D,20250402,000000,14.3,14.89,14.3,14.87,2384746,0
+FA.US,D,20250403,000000,14.44,14.8,14.06,14.68,2897638,0
+FA.US,D,20250404,000000,14.21,14.32,13.45,13.62,2375373,0
+FA.US,D,20250407,000000,13,13.99,12.32,13.35,1968092,0
+FA.US,D,20250408,000000,13.81,13.81,12.985,13.03,1599558,0
+FA.US,D,20250409,000000,12.97,14.445,12.755,14.36,2146516,0
+FA.US,D,20250410,000000,13.915,13.915,13.055,13.83,1372773,0
+FA.US,D,20250411,000000,13.83,14.78,13.325,14.71,1039544,0
+FA.US,D,20250414,000000,14.76,15.09,14.42,15.01,1279040,0
+FA.US,D,20250415,000000,14.95,15.03,13.74,13.97,2062935,0
+FA.US,D,20250416,000000,13.93,14.19,13.53,13.79,1263313,0
+FA.US,D,20250417,000000,13.78,13.78,13.25,13.47,993097,0
+FA.US,D,20250421,000000,13.38,13.47,12.855,12.99,816032,0
+FA.US,D,20250422,000000,13.18,13.65,13.03,13.63,1145778,0
+FA.US,D,20250423,000000,14,14.32,13.82,13.87,1040110,0
+FA.US,D,20250424,000000,13.89,14.3,13.74,14.28,1122153,0
+FA.US,D,20250425,000000,14.14,14.22,13.77,14.05,1307715,0
+FA.US,D,20250428,000000,14.09,14.35,13.975,14.11,900397,0
+FA.US,D,20250429,000000,14.08,14.48,14.08,14.32,800120,0
+FA.US,D,20250430,000000,14.09,14.21,13.775,14.1,895346,0
+FA.US,D,20250501,000000,14.19,14.645,13.94,14.46,1218555,0
+FA.US,D,20250502,000000,14.4,15.05,14.4,14.98,837606,0
+FA.US,D,20250505,000000,14.81,15.125,14.645,14.83,901169,0
+FA.US,D,20250506,000000,14.67,14.94,14.54,14.82,790284,0
+FA.US,D,20250507,000000,14.84,15.28,14.68,14.97,1559749,0
+FA.US,D,20250508,000000,15.74,18,15.605,17.83,2313824,0
+FA.US,D,20250509,000000,17.64,17.93,16.94,17.66,1776502,0
+FA.US,D,20250512,000000,18.18,18.6,17.78,18.32,1668570,0
+FA.US,D,20250513,000000,18.4,18.55,17.81,17.83,1067039,0
+FA.US,D,20250514,000000,17.61,18.13,17.535,17.88,1198079,0
+FA.US,D,20250515,000000,17.78,18.335,17.705,18.26,985314,0
+FA.US,D,20250516,000000,18.26,18.53,18.14,18.15,2113733,0
+FA.US,D,20250519,000000,17.94,18.41,17.82,18.18,1626073,0
+FA.US,D,20250520,000000,18,18.475,17.99,18.17,903005,0
+FA.US,D,20250521,000000,18.05,18.565,17.28,17.3,1153314,0
+FA.US,D,20250522,000000,17.28,17.615,17.11,17.44,762388,0
+FA.US,D,20250523,000000,17.09,17.3,16.855,16.88,713695,0
+FA.US,D,20250527,000000,17.21,17.52,17.09,17.4,761542,0
+FA.US,D,20250528,000000,17.41,17.571,17.04,17.05,1078408,0
+FA.US,D,20250529,000000,17.24,17.301,16.92,17.03,946532,0
+FA.US,D,20250530,000000,17.09,17.22,16.88,17.12,1016079,0
+FA.US,D,20250602,000000,17.08,17.48,16.62,17.45,1418472,0
+FA.US,D,20250603,000000,17.27,18.105,17.27,18.1,899030,0
+FA.US,D,20250604,000000,18.05,18.42,17.74,18.2,743008,0
+FA.US,D,20250605,000000,18.09,18.6,17.95,18.13,808060,0
+FA.US,D,20250606,000000,18.42,18.55,18.16,18.17,606046,0
+FA.US,D,20250609,000000,18.32,18.56,18.075,18.55,1132386,0
+FA.US,D,20250610,000000,18.71,19.01,18.46,18.59,1152300,0
+FA.US,D,20250611,000000,18.62,18.93,18.44,18.58,915278,0
+FA.US,D,20250612,000000,18.49,18.49,18.15,18.2,585072,0
+FA.US,D,20250613,000000,17.95,18.21,17.73,17.77,537954,0
+FA.US,D,20250616,000000,18.03,18.165,17.68,17.87,804295,0
+FA.US,D,20250617,000000,17.82,17.835,17.46,17.54,780815,0
+FA.US,D,20250618,000000,17.5,17.81,17.2,17.25,907478,0
+FA.US,D,20250620,000000,17.18,17.34,16.46,16.55,1506117,0
+FA.US,D,20250623,000000,16.58,16.87,16.3,16.75,1103844,0
+FA.US,D,20250624,000000,16.93,17.01,16.61,16.8,976624,0
+FA.US,D,20250625,000000,17.09,17.09,16.33,16.53,1264775,0
+FA.US,D,20250626,000000,16.7,16.77,16.09,16.43,1351275,0
+FA.US,D,20250627,000000,16.42,16.57,15.74,15.8,5739579,0
+FA.US,D,20250630,000000,16.35,16.915,15.99,16.61,1748970,0
+FA.US,D,20250701,000000,16.62,17.42,16.59,17.09,1224158,0
+FA.US,D,20250702,000000,17.1,17.14,16.48,16.96,733402,0
+FA.US,D,20250703,000000,17.08,17.34,17.019,17.16,381654,0
+FA.US,D,20250707,000000,17.11,17.235,16.88,17.14,542884,0
+FA.US,D,20250708,000000,17.23,17.41,17.06,17.14,898598,0
+FA.US,D,20250709,000000,17.14,17.53,16.975,17.51,781614,0
+FA.US,D,20250710,000000,17.43,17.8,17.37,17.61,531500,0
+FA.US,D,20250711,000000,17.42,17.56,17.125,17.19,455106,0
+FA.US,D,20250714,000000,17.07,17.315,17.07,17.18,563850,0
+FA.US,D,20250715,000000,17.18,17.27,16.45,16.46,668724,0
+FA.US,D,20250716,000000,16.51,16.82,16.275,16.81,678741,0
+FA.US,D,20250717,000000,16.77,18.3,16.77,17.85,1857448,0
+FA.US,D,20250718,000000,18.01,18.01,17.39,17.63,1123309,0
+FA.US,D,20250721,000000,17.71,18.19,17.47,17.7,798215,0
+FA.US,D,20250722,000000,17.77,18.06,17.68,18.05,834720,0
+FA.US,D,20250723,000000,18.22,18.36,18.025,18.26,982045,0
+FA.US,D,20250724,000000,18.19,18.45,18.15,18.36,813553,0
+FA.US,D,20250725,000000,18.46,18.55,18.25,18.4,725725,0
+FA.US,D,20250728,000000,18.53,18.53,18.065,18.16,913546,0
+FA.US,D,20250729,000000,18.28,18.31,17.95,18.2,657109,0
+FA.US,D,20250730,000000,18.36,18.38,17.86,18.01,587635,0
+FA.US,D,20250731,000000,17.75,18.21,17.22,17.29,830287,0
+FA.US,D,20250801,000000,16.96,17.005,16.37,16.47,653936,0
+FA.US,D,20250804,000000,16.51,16.81,16.345,16.73,736303,0
+FA.US,D,20250805,000000,16.82,16.87,15.66,16.05,1141723,0
+FA.US,D,20250806,000000,16.07,16.29,15.745,16.21,1082866,0
+FA.US,D,20250807,000000,16.3,17.9,16.3,17.5,1293391,0
+FA.US,D,20250808,000000,17.69,17.76,16.375,16.63,1891629,0
+FA.US,D,20250811,000000,16.67,16.86,15.61,15.73,1367013,0
+FA.US,D,20250812,000000,15.89,16.46,15.805,16.36,684627,0
+FA.US,D,20250813,000000,16.44,17.29,16.405,17.24,722639,0
+FA.US,D,20250814,000000,17.02,17.09,16.77,16.82,625992,0
+FA.US,D,20250815,000000,16.92,17.12,16.405,16.48,954603,0
+FA.US,D,20250818,000000,16.28,16.725,16.28,16.38,808575,0
+FA.US,D,20250819,000000,16.42,16.64,16.28,16.43,721254,0
+FA.US,D,20250820,000000,16.46,16.805,16.29,16.51,579226,0
+FA.US,D,20250821,000000,16.42,16.455,16.19,16.32,600592,0
+FA.US,D,20250822,000000,16.51,17.31,16.25,17.12,1153517,0
+FA.US,D,20250825,000000,17.02,17.185,16.64,16.67,484335,0
+FA.US,D,20250826,000000,16.61,16.89,16.34,16.39,631364,0
+FA.US,D,20250827,000000,16.33,16.52,16.14,16.48,422502,0
+FA.US,D,20250828,000000,16.61,16.61,16.2425,16.33,414932,0
+FA.US,D,20250829,000000,16.48,16.53,16.25,16.36,584190,0
+FA.US,D,20250902,000000,16.14,16.24,15.1377,15.9,539264,0
+FA.US,D,20250903,000000,15.82,16.08,15.773,15.85,623400,0
+FA.US,D,20250904,000000,15.7,16.095,15.63,15.98,465019,0
+FA.US,D,20250905,000000,16.15,16.365,15.9,16.06,916591,0
+FA.US,D,20250908,000000,16.12,16.3,15.89,16.17,917349,0
+FA.US,D,20250909,000000,16.14,16.54,15.9,15.9,750712,0
+FA.US,D,20250910,000000,15.86,16.235,15.68,15.76,759906,0
+FA.US,D,20250911,000000,15.75,16.545,15.72,16.28,742654,0
+FA.US,D,20250912,000000,16.28,16.35,15.72,15.78,671247,0
+FA.US,D,20250915,000000,15.87,15.87,15.57,15.63,750690,0
+FA.US,D,20250916,000000,15.63,15.78,15.47,15.6,557802,0
+FA.US,D,20250917,000000,15.6,16.23,15.5,15.58,610757,0
+FA.US,D,20250918,000000,15.69,15.8728,15.495,15.66,469856,0
+FA.US,D,20250919,000000,15.66,15.82,15.22,15.32,2059189,0
+FA.US,D,20250922,000000,15.29,15.29,14.96,15.11,545723,0
+FA.US,D,20250923,000000,15.37,15.445,14.45,14.78,1115492,0
+FA.US,D,20250924,000000,15,15.11,14.57,15.07,831301,0
+FA.US,D,20250925,000000,14.92,14.98,14.6475,14.88,827615,0
+FA.US,D,20250926,000000,14.85,15.61,14.785,15.37,1711612,0
+FA.US,D,20250929,000000,15.72,15.88,15,15.01,1353639,0
+FA.US,D,20250930,000000,14.87,15.4,14.67,15.39,679249,0
+FA.US,D,20251001,000000,15.3,15.495,14.915,15.46,761595,0
+FA.US,D,20251002,000000,15.46,15.48,14.89,15.21,708489,0
+FA.US,D,20251003,000000,15.3,15.94,15.22,15.76,611055,0
+FA.US,D,20251006,000000,15.77,16.115,15.35,15.73,803654,0
+FA.US,D,20251007,000000,15.76,16.1745,15,15.06,655760,0
+FA.US,D,20251008,000000,15.21,15.43,14.98,15.01,631687,0
+FA.US,D,20251009,000000,14.88,15.065,14.38,14.5,638634,0
+FA.US,D,20251010,000000,14.51,14.67,13.96,14.26,1045897,0
+FA.US,D,20251013,000000,14.43,15.01,14.13,14.16,681501,0
+FA.US,D,20251014,000000,13.92,14.49,13.84,14.45,655490,0
+FA.US,D,20251015,000000,14.53,14.695,14.305,14.35,532861,0
+FA.US,D,20251016,000000,14.35,14.48,14.02,14.06,538607,0
+FA.US,D,20251017,000000,13.93,14.15,13.73,14.01,818232,0
+FA.US,D,20251020,000000,14.09,14.335,14.06,14.15,481823,0
+FA.US,D,20251021,000000,14.08,14.61,14.01,14.28,558274,0
+FA.US,D,20251022,000000,14.22,14.59,14.08,14.52,970236,0
+FA.US,D,20251023,000000,14.52,14.73,14.33,14.42,734024,0
+FA.US,D,20251024,000000,14.51,14.75,14.39,14.39,459740,0
+FA.US,D,20251027,000000,14.39,14.58,14.05,14.22,585354,0
+FA.US,D,20251028,000000,13.96,14.25,13.935,14.11,469722,0
+FA.US,D,20251029,000000,14.02,14.0414,12.83,13.15,1446598,0
+FA.US,D,20251030,000000,13.05,13.23,12.79,12.96,1013041,0
+FA.US,D,20251031,000000,12.85,12.91,12.58,12.63,1152036,0
+FA.US,D,20251103,000000,12.58,12.6,12.32,12.34,1356404,0
+FA.US,D,20251104,000000,12.25,12.93,12.25,12.85,1094183,0
+FA.US,D,20251105,000000,12.78,13.21,12.65,12.93,1058827,0
+FA.US,D,20251106,000000,14.17,14.79,13.36,13.8,1964628,0
+FA.US,D,20251107,000000,13.67,13.67,13.09,13.31,1067345,0
+FA.US,D,20251110,000000,13.38,13.71,12.885,13.18,1104672,0
+FA.US,D,20251111,000000,13.17,13.48,13.05,13.29,902313,0
+FA.US,D,20251112,000000,13.26,13.6,13.01,13.35,756184,0
+FA.US,D,20251113,000000,13.22,13.55,13.04,13.13,555200,0
+FA.US,D,20251114,000000,13.05,13.29,12.7001,13.19,570414,0
+FA.US,D,20251117,000000,13.13,13.138,12.475,12.5,666087,0
+FA.US,D,20251118,000000,12.47,12.57,12.15,12.17,851351,0
+FA.US,D,20251119,000000,12.16,12.47,11.95,12.38,977849,0
+FA.US,D,20251120,000000,12.53,13,12.35,12.75,1360701,0
+FA.US,D,20251121,000000,12.75,13.95,12.585,13.64,1609084,0
+FA.US,D,20251124,000000,13.58,13.695,13.18,13.61,798239,0
+FA.US,D,20251125,000000,13.68,14.205,13.485,14.02,578009,0
+FA.US,D,20251126,000000,13.94,14,13.71,13.82,550326,0
+FA.US,D,20251128,000000,13.88,13.915,13.71,13.88,266295,0
+FA.US,D,20251201,000000,13.66,14.015,13.61,13.97,621736,0
+FA.US,D,20251202,000000,13.99,13.99,13.49,13.5,624745,0
+FA.US,D,20251203,000000,13.53,13.99,13.47,13.92,537840,0
+FA.US,D,20251204,000000,13.89,13.97,13.65,13.89,471512,0
+FA.US,D,20251205,000000,13.83,14.04,13.61,13.83,425315,0
+FA.US,D,20251208,000000,13.84,13.86,13.57,13.66,632779,0
+FA.US,D,20251209,000000,13.63,13.795,13.57,13.64,312970,0
+FA.US,D,20251210,000000,13.59,14.18,13.59,14.14,702975,0
+FA.US,D,20251211,000000,14.23,14.645,14.22,14.57,715616,0
+FA.US,D,20251212,000000,14.62,14.75,14.48,14.53,508066,0
+FA.US,D,20251215,000000,14.66,15.06,14.45,15.02,735689,0
+FA.US,D,20251216,000000,14.95,15.32,14.645,14.69,896892,0
+FA.US,D,20251217,000000,14.65,15.29,14.47,14.79,607279,0
+FA.US,D,20251218,000000,14.92,15.305,14.805,15.26,700449,0
+FA.US,D,20251219,000000,15.21,15.355,14.8982,15.2,786510,0
+FA.US,D,20251222,000000,15.23,15.645,15.11,15.43,550881,0
+FA.US,D,20251223,000000,15.38,15.38,15.115,15.28,300202,0
+FA.US,D,20251224,000000,15.28,15.37,15.195,15.32,132601,0
+FA.US,D,20251226,000000,15.32,15.71,14.995,15.53,455866,0
+FA.US,D,20251229,000000,15.49,15.61,15.075,15.35,496078,0
+FA.US,D,20251230,000000,15.33,15.43,14.9,14.92,468026,0
+FA.US,D,20251231,000000,15.08,15.08,14.49,14.53,539266,0
+FA.US,D,20260102,000000,14.47,14.56,14.17,14.25,594368,0
+FA.US,D,20260105,000000,14.22,15.1528,14.22,14.92,572946,0
+FA.US,D,20260106,000000,14.78,15.27,14.65,15.12,433246,0
+FA.US,D,20260107,000000,15.21,15.32,15.07,15.21,404052,0
+FA.US,D,20260108,000000,15.02,15.91,14.94,15.71,544217,0
+FA.US,D,20260109,000000,15.83,16.215,15.675,15.72,617461,0
+FA.US,D,20260112,000000,15.66,15.79,15.43,15.5,544138,0
+FA.US,D,20260113,000000,15.55,15.575,14.76,14.8,588363,0
+FA.US,D,20260114,000000,14.85,14.935,14.48,14.86,595589,0
+FA.US,D,20260115,000000,14.86,15.11,14.54,14.95,522076,0
+FA.US,D,20260116,000000,14.95,15.16,14.5,15.08,479897,0
+FA.US,D,20260120,000000,15.02,15.02,14.09,14.15,472218,0
+FA.US,D,20260121,000000,14.18,14.71,14.16,14.33,566543,0
+FA.US,D,20260122,000000,14.41,14.88,14.4,14.79,380413,0
+FA.US,D,20260123,000000,14.67,14.78,14.11,14.15,312892,0
+FA.US,D,20260126,000000,14.15,14.53,14.02,14.1,450729,0
+FA.US,D,20260127,000000,14.22,14.22,13.25,13.43,682293,0
+FA.US,D,20260128,000000,13.38,13.41,12.65,12.91,836369,0
+FA.US,D,20260129,000000,12.92,13.06,12.675,13.05,497919,0
+FA.US,D,20260130,000000,12.93,13.575,12.85,13.5,1066931,0
+FA.US,D,20260202,000000,13.53,14.2,13.35,13.7,1310467,0
+FA.US,D,20260203,000000,13.45,13.78,12.38,12.59,1322512,0
+FA.US,D,20260204,000000,12.68,13.5,12.36,13.13,993663,0
+FA.US,D,20260205,000000,13.2,13.66,12.01,12.18,1804513,0
+FA.US,D,20260206,000000,12.35,12.605,11.88,11.94,1006635,0
+FA.US,D,20260209,000000,11.9,12.315,11.12,11.24,1092752,0
+FA.US,D,20260210,000000,11.19,11.4,10.96,11.14,900583,0
+FA.US,D,20260211,000000,11.34,11.34,10.35,10.97,1855610,0
+FA.US,D,20260212,000000,10.98,11.125,10.2,10.5,1104061,0
+FA.US,D,20260213,000000,10.5,10.655,9.42,9.49,2659584,0
+FA.US,D,20260217,000000,9.63,9.81,9.23,9.75,1302473,0
+FA.US,D,20260218,000000,9.93,9.93,9.56,9.79,760682,0
diff --git a/daily/us/nasdaq stocks/1/fami.us.txt b/daily/us/nasdaq stocks/1/fami.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e07f9717f23aa7f18e7c2f3fca178bd371d9208
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fami.us.txt	
@@ -0,0 +1,2008 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FAMI.US,D,20180216,000000,10560,15960,10152,15072,43.084583316099504,0
+FAMI.US,D,20180220,000000,15000,16800,13579.2,14522.4,43.2954166493485,0
+FAMI.US,D,20180221,000000,14520,14772.7,13529.3,14352,28.386666655312002,0
+FAMI.US,D,20180222,000000,14642.4,15396,13824,14880,29.781249988087502,0
+FAMI.US,D,20180223,000000,14280,15442.3,14064,14184,30.150416654606502,0
+FAMI.US,D,20180226,000000,14400,16077.6,14400,16007.8,80.1895833012575,0
+FAMI.US,D,20180227,000000,16560,16560,15421.4,15504,44.136666649012,0
+FAMI.US,D,20180228,000000,15600,15660,14640,14880,22.377916657715502,0
+FAMI.US,D,20180301,000000,14448,15504,13800,15168,23.604166657225,0
+FAMI.US,D,20180302,000000,14880,15600,14402.4,15360,26.9020833225725,0
+FAMI.US,D,20180305,000000,15523.2,15792,15002.4,15480,84.82791663273551,0
+FAMI.US,D,20180306,000000,15408,15648,15408,15648,74.489166636871,0
+FAMI.US,D,20180307,000000,15720,15720,15528,15620.4,48.400833313973,0
+FAMI.US,D,20180308,000000,15720,15914.4,15648,15768,69.58124997216751,0
+FAMI.US,D,20180309,000000,15768,15888,15624,15792,95.0562499619775,0
+FAMI.US,D,20180312,000000,15552,16104,15528,16104,72.385833304379,0
+FAMI.US,D,20180313,000000,16176,16176,15624,15710.4,114.364166620921,0
+FAMI.US,D,20180314,000000,15480,15768,15434.4,15768,63.11041664142251,0
+FAMI.US,D,20180315,000000,15720,15912,15600,15840,88.7362499645055,0
+FAMI.US,D,20180316,000000,15768,16224,15720,15720,139.175833277663,0
+FAMI.US,D,20180319,000000,15600,15919.9,15480,15624,52.99541664546851,0
+FAMI.US,D,20180320,000000,15720,15720,15408,15696,58.103333310092005,0
+FAMI.US,D,20180321,000000,15600,15941,14736,15720,34.982083319340504,0
+FAMI.US,D,20180322,000000,15576,15876,15480,15600,7.233333330440001,0
+FAMI.US,D,20180323,000000,15840,15846.5,15240,15456,14.961666660682,0
+FAMI.US,D,20180326,000000,15648,15648,15172.3,15336,29.792083321416502,0
+FAMI.US,D,20180327,000000,15576,15600,15240,15240,45.771666648358,0
+FAMI.US,D,20180328,000000,15264,15336,15120,15168,22.237916657771503,0
+FAMI.US,D,20180329,000000,15312,15624,15120,15120,14.579999994168002,0
+FAMI.US,D,20180402,000000,15463.4,15477.6,15138.7,15360,37.0604166518425,0
+FAMI.US,D,20180403,000000,15408,15936,15000,15840,67.409166639703,0
+FAMI.US,D,20180404,000000,15624,16200,15408,16128,29.815416654740506,0
+FAMI.US,D,20180405,000000,16224,16224,15600,16020,28.737499988505004,0
+FAMI.US,D,20180406,000000,16080,16287.8,15816,16248,17.18333332646,0
+FAMI.US,D,20180409,000000,16272,16800,16037.3,16799.8,62.7120833082485,0
+FAMI.US,D,20180410,000000,16800,18216,16800,18192,88.732499964507,0
+FAMI.US,D,20180411,000000,18192,18816,17756.4,18192,64.1779166409955,0
+FAMI.US,D,20180412,000000,18240,18792,18146.4,18336,39.317499984273006,0
+FAMI.US,D,20180413,000000,18408,19488,18288,19200,67.89708330617451,0
+FAMI.US,D,20180416,000000,19437.4,19437.4,18816,18953.8,53.514999978594,0
+FAMI.US,D,20180417,000000,19128,19140,18720,18889,46.597499981361,0
+FAMI.US,D,20180418,000000,18936,19776,18528,18912,55.3479166445275,0
+FAMI.US,D,20180419,000000,18936,19152,18072,18432,59.5754166428365,0
+FAMI.US,D,20180420,000000,18552,18696,18312,18539,27.343749989062502,0
+FAMI.US,D,20180423,000000,18600,19199.8,18516,19152,36.219166652179005,0
+FAMI.US,D,20180424,000000,19080,19176,17856,18480,80.3762499678495,0
+FAMI.US,D,20180425,000000,18192,18612,18168,18456,31.827916653935503,0
+FAMI.US,D,20180426,000000,18264,18648,18240,18600,27.4762499890095,0
+FAMI.US,D,20180427,000000,18744,18792,18360,18445,25.5787499897685,0
+FAMI.US,D,20180430,000000,18768,19632,18240,19128,48.2745833140235,0
+FAMI.US,D,20180501,000000,18960,18960,18120,18432,27.714999988914002,0
+FAMI.US,D,20180502,000000,18960,18960,18432,18480,35.7045833190515,0
+FAMI.US,D,20180503,000000,18480,18840,18480,18648,40.1470833172745,0
+FAMI.US,D,20180504,000000,18720,18877.2,18528,18816,23.612083323888506,0
+FAMI.US,D,20180507,000000,18960,19044,18648,18960,40.50833331713,0
+FAMI.US,D,20180508,000000,19080,19344,18864,19080,31.7195833206455,0
+FAMI.US,D,20180509,000000,19104,19248,18840,19080,41.360833316789005,0
+FAMI.US,D,20180510,000000,19200,21192,17592,19464,118.41708328596651,0
+FAMI.US,D,20180511,000000,18992.9,19968,18720,19896,40.450833317153005,0
+FAMI.US,D,20180514,000000,19996.8,20160,19810.1,20136,52.872916645517506,0
+FAMI.US,D,20180515,000000,20160,20448,20160,20448,76.300833302813,0
+FAMI.US,D,20180516,000000,20544,20580,20184,20472,66.67458330666351,0
+FAMI.US,D,20180517,000000,20469.6,21624,20040,21312,57.397083310374505,0
+FAMI.US,D,20180518,000000,21432,21840,20784,21840,105.50041662446652,0
+FAMI.US,D,20180521,000000,22152,22440,21720,22176,82.968333300146,0
+FAMI.US,D,20180522,000000,22152,22368,21816.2,22296,95.579166628435,0
+FAMI.US,D,20180523,000000,22176,22440,22032,22392,98.73291662717351,0
+FAMI.US,D,20180524,000000,22032,22368,22032,22320,104.38916662491101,0
+FAMI.US,D,20180525,000000,21888,24776.2,21864,24168,176.394999929442,0
+FAMI.US,D,20180529,000000,23976,24480,22824,23903.8,178.820833261805,0
+FAMI.US,D,20180530,000000,23904,24288,23088,23568,104.4545832915515,0
+FAMI.US,D,20180531,000000,23430.5,24000,23256,23712,162.4187499350325,0
+FAMI.US,D,20180601,000000,23700,24312,22680,22848,122.11749995115302,0
+FAMI.US,D,20180604,000000,23232,23568,22320,22560,122.85874995085652,0
+FAMI.US,D,20180605,000000,22416,22416,21600,22080,132.36666661372,0
+FAMI.US,D,20180606,000000,21960,22320,20760,21024,114.9979166206675,0
+FAMI.US,D,20180607,000000,20856,20976,18840,19080,77.1254166358165,0
+FAMI.US,D,20180608,000000,19224,20544,18024,18048,113.00833328813,0
+FAMI.US,D,20180611,000000,18000,19337.8,18000,18672,57.2829166437535,0
+FAMI.US,D,20180612,000000,18816,19656,18816,19488,42.7304166495745,0
+FAMI.US,D,20180613,000000,19488,19944,19488,19680,57.392083310376506,0
+FAMI.US,D,20180614,000000,19752,20256,19608,19704,66.062499973575,0
+FAMI.US,D,20180615,000000,19680,19680,17832,17856,129.14749994834102,0
+FAMI.US,D,20180618,000000,17760,17784,15408,15504,88.0812499647675,0
+FAMI.US,D,20180619,000000,16104,18840,16104,16680,97.50916662766299,0
+FAMI.US,D,20180620,000000,16632,17064,15744,15768,43.701666649186,0
+FAMI.US,D,20180621,000000,15912,17758.8,15897.6,17016,109.30041662294651,0
+FAMI.US,D,20180622,000000,16608,17637.6,16608,17352,57.7437499769025,0
+FAMI.US,D,20180625,000000,18240,20100,18240,19728,93.329166629335,0
+FAMI.US,D,20180626,000000,19536,20880,19440,19752,81.26041663416251,0
+FAMI.US,D,20180627,000000,19680,20448,19680,19992,45.62499998175,0
+FAMI.US,D,20180628,000000,19920,20784,19752,20160,36.984999985206,0
+FAMI.US,D,20180629,000000,20301.6,20688,19560,20400,72.27916663775501,0
+FAMI.US,D,20180702,000000,20256,20712,20040,20232,42.694999982922006,0
+FAMI.US,D,20180703,000000,20328,20616,19584,19656,31.887499987245,0
+FAMI.US,D,20180705,000000,19704,19704,17930.4,18058.1,24.729583323441503,0
+FAMI.US,D,20180706,000000,18288,18600,16276.8,16632,16.830416659934503,0
+FAMI.US,D,20180709,000000,16440,17088,13560,13968,82.9779166334755,0
+FAMI.US,D,20180710,000000,14112,14112,12600,12936,38.340833317997,0
+FAMI.US,D,20180711,000000,12024,13085.8,12000,12198,39.9612499840155,0
+FAMI.US,D,20180712,000000,12312,12720,10800,10968,54.41499997823401,0
+FAMI.US,D,20180713,000000,11328,12059.8,10800,11520,41.878749983248504,0
+FAMI.US,D,20180716,000000,11832,12501.6,11424,11520,73.53833330391801,0
+FAMI.US,D,20180717,000000,11568,12000,9984,10536,93.463333295948,0
+FAMI.US,D,20180718,000000,10632,13152,9408,9576,636.3349997454661,0
+FAMI.US,D,20180719,000000,9744,10344,9672,10080,90.54999996378,0
+FAMI.US,D,20180720,000000,10128,10128,9290.4,9624,56.14291664420951,0
+FAMI.US,D,20180723,000000,9720,11256,8904,9600,364.9787498540085,0
+FAMI.US,D,20180724,000000,10272,10463.2,9792,10152,88.47583329794301,0
+FAMI.US,D,20180725,000000,10080,10775.7,9960,10415.8,113.67499995453,0
+FAMI.US,D,20180726,000000,10944,10944,9984,10152,36.148749985540505,0
+FAMI.US,D,20180727,000000,9480,10728,9480,10152,138.27458327802353,0
+FAMI.US,D,20180730,000000,10416,10416,9744,9936,42.474583316343505,0
+FAMI.US,D,20180731,000000,9936,10632,9936,10416,99.97166662667802,0
+FAMI.US,D,20180801,000000,11040,11136,10200,10224,21.317499991473003,0
+FAMI.US,D,20180802,000000,10536,10536,9120,9192,72.8854166375125,0
+FAMI.US,D,20180803,000000,9120,9252.48,8304,8400,50.5870833130985,0
+FAMI.US,D,20180806,000000,8472,9072,7488,7488,47.834166647533,0
+FAMI.US,D,20180807,000000,7440,7488,6432,6480,55.61083331108901,0
+FAMI.US,D,20180808,000000,6480,7896,6480,6696,145.600833275093,0
+FAMI.US,D,20180809,000000,6864,7920,6840,7084.8,361.52124985539155,0
+FAMI.US,D,20180810,000000,7282.08,7536,6504,6840.96,124.468333283546,0
+FAMI.US,D,20180813,000000,6840,7392,6600,7248,111.96041662188252,0
+FAMI.US,D,20180814,000000,7392,8784,7392,8496,394.02458317572354,0
+FAMI.US,D,20180815,000000,8400,9239.76,8208.24,8832,146.18916660819102,0
+FAMI.US,D,20180816,000000,8712,9384,8712,8880,38.50791665126351,0
+FAMI.US,D,20180817,000000,8904,9216,8640,8928,120.5787499517685,0
+FAMI.US,D,20180820,000000,8856,9408,8856,9168,76.8604166359225,0
+FAMI.US,D,20180821,000000,9072,9600,9072,9456,56.783749977286504,0
+FAMI.US,D,20180822,000000,9576,9600,9360,9384,225.01249990999503,0
+FAMI.US,D,20180823,000000,9480,9840,9432,9696,166.72749993330902,0
+FAMI.US,D,20180824,000000,9576,10320,9576,10008,128.3512499486595,0
+FAMI.US,D,20180827,000000,9864,10296,9720,9864,129.731666614774,0
+FAMI.US,D,20180828,000000,9960,10320,9912,10128,101.65374995933851,0
+FAMI.US,D,20180829,000000,10224,10320,9912,10128,104.49333329153602,0
+FAMI.US,D,20180830,000000,10272,10440,9360,9912,147.62541660761653,0
+FAMI.US,D,20180831,000000,9816,10512,9744,10200,154.654999938138,0
+FAMI.US,D,20180904,000000,10152,10560,10152,10296,111.65999995533602,0
+FAMI.US,D,20180905,000000,10680,10680,10224.3,10248,106.86958329058551,0
+FAMI.US,D,20180906,000000,10248,10994.1,9672,10776,131.84666661392802,0
+FAMI.US,D,20180907,000000,10776,11184,10440,10848,130.2045832812515,0
+FAMI.US,D,20180910,000000,11016,11016,10800,10848,97.65958329426951,0
+FAMI.US,D,20180911,000000,10872,11112,10872,11016,103.61291662522152,0
+FAMI.US,D,20180912,000000,10992,11160,10848,10848,108.94208328975651,0
+FAMI.US,D,20180913,000000,10968,11136,10896,11040,117.44708328635451,0
+FAMI.US,D,20180914,000000,10992,11112,10680,10680,115.4270832871625,0
+FAMI.US,D,20180917,000000,10752,10848,10320,10560,105.818333291006,0
+FAMI.US,D,20180918,000000,10440,10848,10200,10320,102.01291662586151,0
+FAMI.US,D,20180919,000000,10272,10896,10272,10800,202.46083325234903,0
+FAMI.US,D,20180920,000000,10800,11352,10800,11088,224.81291657674151,0
+FAMI.US,D,20180921,000000,11112,11952,11040,11736,272.3795832243815,0
+FAMI.US,D,20180924,000000,11784,12048,11544,11904,207.10916658382303,0
+FAMI.US,D,20180925,000000,11880,12216,11784,12168,218.240833246037,0
+FAMI.US,D,20180926,000000,12144,12624,12096,12576,201.30083325281302,0
+FAMI.US,D,20180927,000000,12528,13104,12384,12840,225.261666576562,0
+FAMI.US,D,20180928,000000,12768,12888,12528,12696,222.6729165775975,0
+FAMI.US,D,20181001,000000,12696,12720,12240,12600,171.987499931205,0
+FAMI.US,D,20181002,000000,12648,12960,12480,12840,214.00166658106602,0
+FAMI.US,D,20181003,000000,12792,13512,12792,13464,299.0145832137275,0
+FAMI.US,D,20181004,000000,13488,13512,13248,13344,192.48499992300603,0
+FAMI.US,D,20181005,000000,13224,13368,12648,12648,247.70374990091852,0
+FAMI.US,D,20181008,000000,12720,13392,12720,13296,189.18833325765803,0
+FAMI.US,D,20181009,000000,13224,13368,12984,13200,171.41041659810253,0
+FAMI.US,D,20181010,000000,13128,13560,13008,13440,189.511666590862,0
+FAMI.US,D,20181011,000000,13200,13320,11880,12240,170.9629165982815,0
+FAMI.US,D,20181012,000000,12264,12840,12264,12528,172.1537499311385,0
+FAMI.US,D,20181015,000000,12528,13080,12480,12936,169.77541659875652,0
+FAMI.US,D,20181016,000000,12840,13272,12816,13200,140.79916661034702,0
+FAMI.US,D,20181017,000000,13320,13752,13296,13584,147.64833327427402,0
+FAMI.US,D,20181018,000000,13536,13848,12864,12936,141.469999943412,0
+FAMI.US,D,20181019,000000,12912,13200,12312,12360,95.176666628596,0
+FAMI.US,D,20181022,000000,12336,12552,11952,12240,137.056666611844,0
+FAMI.US,D,20181023,000000,12264,13032,12120,12816,174.8437499300625,0
+FAMI.US,D,20181024,000000,12720,13296,12480,13248,110.8045832890115,0
+FAMI.US,D,20181025,000000,13056,13416,12984,13248,108.45874995661651,0
+FAMI.US,D,20181026,000000,13176,13776,13176,13296,96.5145832947275,0
+FAMI.US,D,20181029,000000,13248,14064,13248,13560,105.43749995782501,0
+FAMI.US,D,20181030,000000,13608,14016,13416,13560,94.60791662882352,0
+FAMI.US,D,20181031,000000,13488,13488,12744,12744,59.034999976386004,0
+FAMI.US,D,20181101,000000,12648,13392,12648,13104,56.669166643999,0
+FAMI.US,D,20181102,000000,12720,13272,10464,13128,379.69083318145704,0
+FAMI.US,D,20181105,000000,13128,14088,12936,12960,80.764999967694,0
+FAMI.US,D,20181106,000000,12936,13440,12720,12792,83.9754166330765,0
+FAMI.US,D,20181107,000000,12840,13176,12312,12588,77.494166635669,0
+FAMI.US,D,20181108,000000,12528,13320,12456,13104,89.8729166307175,0
+FAMI.US,D,20181109,000000,12912,13440,12888,13152,71.52791663805552,0
+FAMI.US,D,20181112,000000,13152,13440,13080,13080,77.5570833023105,0
+FAMI.US,D,20181113,000000,13128,13200,12480,12528,113.089999954764,0
+FAMI.US,D,20181114,000000,12360,12720,12240,12360,54.99541664466851,0
+FAMI.US,D,20181115,000000,12312,12600,12264,12264,54.7304166447745,0
+FAMI.US,D,20181116,000000,12216,12312,11952,12096,58.246249976701506,0
+FAMI.US,D,20181119,000000,11904.2,12216,11784,11784,52.34083331239701,0
+FAMI.US,D,20181120,000000,11664,11904,11136,11184,58.69624997652151,0
+FAMI.US,D,20181121,000000,11136,11568,10848,11328,71.315833304807,0
+FAMI.US,D,20181123,000000,11256,11808,11256,11712,69.17208330566451,0
+FAMI.US,D,20181126,000000,11760,11856,11400,11496,62.899583308173504,0
+FAMI.US,D,20181127,000000,11328,11496,11088,11136,76.05208330291251,0
+FAMI.US,D,20181128,000000,11112,11184,10800,10944,77.34708330239451,0
+FAMI.US,D,20181129,000000,10896,11040,10824,11016,50.3054166465445,0
+FAMI.US,D,20181130,000000,10848,11136,10584,10584,51.39999997944,0
+FAMI.US,D,20181203,000000,10632,10776,10440,10440,47.30791664774351,0
+FAMI.US,D,20181204,000000,10392,10656,10200,10272,61.739166641971,0
+FAMI.US,D,20181206,000000,10200,10536,9864,10320,142.048333276514,0
+FAMI.US,D,20181207,000000,10248,11064,10248,10992,119.43791661889152,0
+FAMI.US,D,20181210,000000,10776,11016,10704,10848,61.4999999754,0
+FAMI.US,D,20181211,000000,10848,11016,10680,10848,70.501666638466,0
+FAMI.US,D,20181212,000000,10920,10944,10512,10512,64.46624997421351,0
+FAMI.US,D,20181213,000000,10608,10680,10344,10464,106.56083329070901,0
+FAMI.US,D,20181214,000000,10344,10392,9720,9768,67.38291663971351,0
+FAMI.US,D,20181217,000000,9624,9719.81,9120,9192,68.2854166393525,0
+FAMI.US,D,20181218,000000,9144,9984,9120,9960,151.280833272821,0
+FAMI.US,D,20181219,000000,9816,10176,9648,10128,223.614166577221,0
+FAMI.US,D,20181220,000000,10080,10656,10032,10152,287.7787498848885,0
+FAMI.US,D,20181221,000000,10200,10416,9696,9696,86.176666632196,0
+FAMI.US,D,20181224,000000,9744,9862.85,9120,9456,39.3670833175865,0
+FAMI.US,D,20181226,000000,9504,9960,9240,9624,72.447499971021,0
+FAMI.US,D,20181227,000000,9504,10152,9504,10056,89.8745832973835,0
+FAMI.US,D,20181228,000000,10200,10440,9312,9480,50.19499997992201,0
+FAMI.US,D,20181231,000000,9576,9840,8976,9744,144.48083327554102,0
+FAMI.US,D,20190102,000000,10704,10704,9600,10128,91.6037499633585,0
+FAMI.US,D,20190103,000000,10032,10848,10032,10536,99.68749996012501,0
+FAMI.US,D,20190104,000000,10680,11232,10596,11112,107.5412499569835,0
+FAMI.US,D,20190107,000000,11136,11640,10776,11496,131.878333280582,0
+FAMI.US,D,20190108,000000,11688,11736,11016,11184,91.83833329659801,0
+FAMI.US,D,20190109,000000,11544,12024,11112,11472,152.05249993917903,0
+FAMI.US,D,20190110,000000,11520,11640,11184,11232,144.113333275688,0
+FAMI.US,D,20190111,000000,11136,11424,9984,10080,183.1920832600565,0
+FAMI.US,D,20190114,000000,10008,10296,9264,9312,102.9537499588185,0
+FAMI.US,D,20190115,000000,9384,9888,9120,9720,223.59749991056103,0
+FAMI.US,D,20190116,000000,9888,10200,9312,9360,263.2795832280215,0
+FAMI.US,D,20190117,000000,9486.48,9936,9264,9768,161.729999935308,0
+FAMI.US,D,20190118,000000,9984,11016,9744,10776,262.71374989491454,0
+FAMI.US,D,20190122,000000,10800,10944,9672,9768,75.97249996961101,0
+FAMI.US,D,20190123,000000,9792,10200,9696,9720,84.21374996631451,0
+FAMI.US,D,20190124,000000,9648,10056,9648,9792,53.68583331185901,0
+FAMI.US,D,20190125,000000,9840,10296,9840,10056,98.426666627296,0
+FAMI.US,D,20190128,000000,10008,10992,10008,10824,262.6245832282835,0
+FAMI.US,D,20190129,000000,10824,11520,10824,11184,210.38249991584703,0
+FAMI.US,D,20190130,000000,11208,11688,10824,10824,241.25374990349852,0
+FAMI.US,D,20190131,000000,10992,11280,10848,10848,28.702499988519,0
+FAMI.US,D,20190201,000000,10896,10920,8712,9624,187.628333258282,0
+FAMI.US,D,20190204,000000,9696,10104,9168,9192,46.98499998120601,0
+FAMI.US,D,20190205,000000,9144,9480,9072,9216,61.18666664219201,0
+FAMI.US,D,20190206,000000,9144,9456,9048,9048,35.4212499858315,0
+FAMI.US,D,20190207,000000,9048,9288,8856,8952,37.996666651468004,0
+FAMI.US,D,20190208,000000,9027.36,9216,8736,9000,23.9804166570745,0
+FAMI.US,D,20190211,000000,8976,9000,8640,8640,12.9820833281405,0
+FAMI.US,D,20190212,000000,8808,8856,8400,8448,14.695833327455,0
+FAMI.US,D,20190213,000000,8664,8687.76,7872,7920,31.638749987344504,0
+FAMI.US,D,20190214,000000,7872,8544,6432,6552,88.89749996444101,0
+FAMI.US,D,20190215,000000,6744,7728,6744,7248,72.3245833044035,0
+FAMI.US,D,20190219,000000,7320,7416,6984,7080,18.8837499924465,0
+FAMI.US,D,20190220,000000,7176,8160,7176,7464,66.764166639961,0
+FAMI.US,D,20190221,000000,7320,7776,7200,7224,55.762499977695,0
+FAMI.US,D,20190222,000000,7895.76,7895.76,7320,7416,20.2029166585855,0
+FAMI.US,D,20190225,000000,7488,7656,7320,7320,10.9437499956225,0
+FAMI.US,D,20190226,000000,7296,7752,7296,7440,23.677499990529,0
+FAMI.US,D,20190227,000000,7536,7656,7416.24,7512,21.9904166578705,0
+FAMI.US,D,20190228,000000,7488,7728,7296,7584,42.082499983167004,0
+FAMI.US,D,20190301,000000,7632,7968,7560,7800,44.6395833154775,0
+FAMI.US,D,20190304,000000,7920,8352,7656,7968,91.8712499632515,0
+FAMI.US,D,20190305,000000,8088,9600,7944,8352,119.6829166187935,0
+FAMI.US,D,20190306,000000,8280,8910.48,7848,8040,72.43291663769351,0
+FAMI.US,D,20190307,000000,7872,8016,7632,7800,45.840833314997006,0
+FAMI.US,D,20190308,000000,7704,7920,7560,7704,58.874999976450006,0
+FAMI.US,D,20190311,000000,7728,8328,7656,7728,67.763333306228,0
+FAMI.US,D,20190312,000000,7848,7920,7560,7656,65.35124997385951,0
+FAMI.US,D,20190313,000000,7752,7776,7248,7584,101.40374995943851,0
+FAMI.US,D,20190314,000000,7824,7872,7416,7680,136.9095832785695,0
+FAMI.US,D,20190315,000000,7800,9216,7536,9000,243.12333323608402,0
+FAMI.US,D,20190318,000000,9024,9840,8976,9696,153.6654166052005,0
+FAMI.US,D,20190319,000000,9654.53,10608,9648,10464,238.49874990460052,0
+FAMI.US,D,20190320,000000,10368,10800,10368,10512,122.253333284432,0
+FAMI.US,D,20190321,000000,10440,10752,10392,10440,154.68833327145802,0
+FAMI.US,D,20190322,000000,10788,10800,10440,10728,47.897499980841005,0
+FAMI.US,D,20190325,000000,10560,10752,10416,10416,63.988333307738,0
+FAMI.US,D,20190326,000000,10392,10798.8,10392,10440,47.5020833143325,0
+FAMI.US,D,20190327,000000,10464,11328,10320,10464,90.66583329706701,0
+FAMI.US,D,20190328,000000,10536,10704,10224,10536,80.817499967673,0
+FAMI.US,D,20190329,000000,10848,10944,10416,10488,64.550833307513,0
+FAMI.US,D,20190401,000000,10632,12063.4,7992,9312,444.11666648902,0
+FAMI.US,D,20190402,000000,9264,9295.2,8952,9024,66.18583330685901,0
+FAMI.US,D,20190403,000000,9048,9312,9000,9036,67.313333306408,0
+FAMI.US,D,20190404,000000,8928,9264,8136,8184,160.62791660241552,0
+FAMI.US,D,20190405,000000,8280,8448,8160,8280,23.011249990795502,0
+FAMI.US,D,20190408,000000,8544,8561.52,8280,8304,67.2245833064435,0
+FAMI.US,D,20190409,000000,8256,8629.44,8184,8184,71.156666638204,0
+FAMI.US,D,20190410,000000,8256,9048,8040,8304,137.47083327834503,0
+FAMI.US,D,20190411,000000,8208,8208,4680,5304,759.0720830297046,0
+FAMI.US,D,20190412,000000,5400,5520,4824,5136,179.067499928373,0
+FAMI.US,D,20190415,000000,5280,5331.36,4944,4992,91.48333329674,0
+FAMI.US,D,20190416,000000,5016,5280,4752,4872,102.90708329217051,0
+FAMI.US,D,20190417,000000,4872,5088,4872,5064,72.75541663756451,0
+FAMI.US,D,20190418,000000,5016,5592,4920,5352,189.582499924167,0
+FAMI.US,D,20190422,000000,5472,5472,5136.24,5328,181.85416659392502,0
+FAMI.US,D,20190423,000000,5400,5544,5256,5304,131.6229166140175,0
+FAMI.US,D,20190424,000000,5304,5712,5304,5544,50.420833313165,0
+FAMI.US,D,20190425,000000,5520,5592,5184,5208,65.97791664027551,0
+FAMI.US,D,20190426,000000,5304,5400,5160,5304,40.2095833172495,0
+FAMI.US,D,20190429,000000,5304,5616,5160,5592,54.462083311548504,0
+FAMI.US,D,20190430,000000,5400,5614.8,5232,5448,39.90083331737301,0
+FAMI.US,D,20190501,000000,5448,5640,5280,5520,43.583333315900006,0
+FAMI.US,D,20190502,000000,5448,5616,5435.04,5544,53.049583312113505,0
+FAMI.US,D,20190503,000000,5544,5592,5356.8,5496,63.40208330797251,0
+FAMI.US,D,20190506,000000,5304,5376,4872,5352,57.524166643657004,0
+FAMI.US,D,20190507,000000,5280,5496,5184,5400,73.157499970737,0
+FAMI.US,D,20190508,000000,5376,5424,5208,5352,50.586666646432,0
+FAMI.US,D,20190509,000000,5280,5520,5160,5472,56.339166644131005,0
+FAMI.US,D,20190510,000000,5400,5472,5184,5256,66.004166640265,0
+FAMI.US,D,20190513,000000,5208,5520,5186.64,5400,43.95499998241801,0
+FAMI.US,D,20190514,000000,5400,5400,5232,5256,45.0645833153075,0
+FAMI.US,D,20190515,000000,5280,5568,5208,5232,59.942499976023,0
+FAMI.US,D,20190516,000000,5280,5376,5184,5232,69.3562499722575,0
+FAMI.US,D,20190517,000000,5208,5400,5208,5280,64.469999974212,0
+FAMI.US,D,20190520,000000,5256,5376,5112,5136,42.761666649562,0
+FAMI.US,D,20190521,000000,5184,5304,5136,5184,46.345833314795,0
+FAMI.US,D,20190522,000000,5208,5376,5160,5160,42.7162499829135,0
+FAMI.US,D,20190523,000000,5160,5328,5136,5232,43.51833331592601,0
+FAMI.US,D,20190524,000000,5232,5304,5160,5160.24,39.6620833174685,0
+FAMI.US,D,20190528,000000,5160,5280,5088,5112,37.96624998481351,0
+FAMI.US,D,20190529,000000,5136,5280,5112,5112,62.8795833081815,0
+FAMI.US,D,20190530,000000,5136,5280,4728,5040.24,54.886666644712,0
+FAMI.US,D,20190531,000000,4944,5233.92,4944,5160,22.774999990890002,0
+FAMI.US,D,20190603,000000,5136,5232,5064,5136,24.4295833235615,0
+FAMI.US,D,20190604,000000,5040,5088,4920,4920,2.8679166655195,0
+FAMI.US,D,20190605,000000,4416,4752,4416,4752,3.9737499984105007,0
+FAMI.US,D,20190606,000000,4584,4824,4512,4512,29.604999988158003,0
+FAMI.US,D,20190607,000000,4488,4656,4488,4488,3.2237499987105003,0
+FAMI.US,D,20190610,000000,4560,4800,4416,4416,41.569999983372,0
+FAMI.US,D,20190611,000000,4560,4704,4368,4440,7.791666663550001,0
+FAMI.US,D,20190612,000000,4389.84,4464,4344.24,4344.24,0.9433333329560001,0
+FAMI.US,D,20190613,000000,4416,4680,4344,4512,6.045416664248501,0
+FAMI.US,D,20190614,000000,4488,4704,4440,4440.24,3.979999998408,0
+FAMI.US,D,20190617,000000,4536,4728,4392,4440.24,12.452916661685501,0
+FAMI.US,D,20190618,000000,4560,5040,4392,4896,13.178749994728502,0
+FAMI.US,D,20190619,000000,4824,4968,4392,4392,2.6174999989530003,0
+FAMI.US,D,20190620,000000,4584,5136,4440,4776,48.47416664727701,0
+FAMI.US,D,20190621,000000,4800,4800,3984,4416,17.405833326371003,0
+FAMI.US,D,20190624,000000,4404,4440,4200,4200,1.5470833327145002,0
+FAMI.US,D,20190625,000000,4344,4560,4320,4320,1.2433333328360001,0
+FAMI.US,D,20190626,000000,4392,4800,4200,4200,0.7304166663745001,0
+FAMI.US,D,20190627,000000,4296,4512,4296,4440,0.7191666663790002,0
+FAMI.US,D,20190628,000000,4440,4440,4344,4368,0.586666666432,0
+FAMI.US,D,20190701,000000,4440,4462.32,4320,4320,1.1462499995415,0
+FAMI.US,D,20190702,000000,4639.2,4639.2,4200,4200,1.504999999398,0
+FAMI.US,D,20190703,000000,4320,4560,4104,4152,0.5083333331300001,0
+FAMI.US,D,20190705,000000,4200,4560,4200,4200,0.9208333329650001,0
+FAMI.US,D,20190708,000000,4200,4200,4080,4176,4.4629166648815,0
+FAMI.US,D,20190709,000000,4080,4320,4080,4320,0.40916666650300004,0
+FAMI.US,D,20190710,000000,4128,4128,4128,4128,0.143333333276,0
+FAMI.US,D,20190711,000000,4152,4152,4152,4152,0.09166666663000002,0
+FAMI.US,D,20190712,000000,4392,4392,4080,4080,1.154999999538,0
+FAMI.US,D,20190715,000000,4032,4392,3264,3264,4.410833331569,0
+FAMI.US,D,20190716,000000,3432,4008,3432,4008,3.044999998782,0
+FAMI.US,D,20190717,000000,3984,4134.72,3312,3960,3.1554166654045006,0
+FAMI.US,D,20190718,000000,3936,3936,3456.24,3504,2.620833332285,0
+FAMI.US,D,20190719,000000,3480,3480,3480,3480,0.654999999738,0
+FAMI.US,D,20190722,000000,3600,3624,3480,3480,4.0908333316970005,0
+FAMI.US,D,20190723,000000,3336,3352.8,3336,3352.8,0.26833333322600006,0
+FAMI.US,D,20190724,000000,3440.4,3672,3408,3672,0.4670833331465001,0
+FAMI.US,D,20190725,000000,3696,3696,3360,3360,0.43041666649450006,0
+FAMI.US,D,20190726,000000,3369.12,3369.12,3360,3360,0.41999999983200004,0
+FAMI.US,D,20190729,000000,3376.8,3376.8,3376.8,3376.8,0.0762499999695,0
+FAMI.US,D,20190730,000000,3360,3360,3360,3360,0.36124999985550005,0
+FAMI.US,D,20190731,000000,3192,3264,3168,3216,1.5079166660635,0
+FAMI.US,D,20190801,000000,3232.08,3372,3232.08,3372,0.484166666473,0
+FAMI.US,D,20190806,000000,3284.4,3284.4,2688,2784,7.8370833301985,0
+FAMI.US,D,20190807,000000,3000,3504,2808,3082.08,1.0495833329135,0
+FAMI.US,D,20190808,000000,3240,3240,2712,2712,2.4645833323475,0
+FAMI.US,D,20190809,000000,3696,3696,3120,3120,6.063749997574501,0
+FAMI.US,D,20190812,000000,3239.76,3240,3204,3204,0.5545833331115001,0
+FAMI.US,D,20190813,000000,3120,3240,2942.64,3018.24,0.875833332983,0
+FAMI.US,D,20190814,000000,3120,3240,3120,3139.2,0.7620833330285001,0
+FAMI.US,D,20190815,000000,3168,3168,2760,2760,0.8304166663345001,0
+FAMI.US,D,20190816,000000,2976,2976,2784.24,2928,4.692499998123001,0
+FAMI.US,D,20190819,000000,2928,3252,2784,2784,5.5424999977830005,0
+FAMI.US,D,20190820,000000,3672,3720,3120,3404.16,1.6991666659870002,0
+FAMI.US,D,20190821,000000,3408,3672,2784,2952,2.479166665675,0
+FAMI.US,D,20190822,000000,3456,3480,3168,3480,1.0937499995625002,0
+FAMI.US,D,20190823,000000,3168,3326.4,2832,2964,12.5637499949745,0
+FAMI.US,D,20190826,000000,3000,3096,2868,2880,4.0629166650415005,0
+FAMI.US,D,20190827,000000,2856,3048,2784,2784,7.1879166637915,0
+FAMI.US,D,20190828,000000,2976,3024,2736,2832,13.484999994606001,0
+FAMI.US,D,20190829,000000,2760,3252,2712,3144,4.260833331629001,0
+FAMI.US,D,20190830,000000,3432,3480,2880.24,3072,9.2954166629485,0
+FAMI.US,D,20190903,000000,3168,3600,3000,3480,12.68333332826,0
+FAMI.US,D,20190904,000000,3480,3720,3240,3240,20.289166658551,0
+FAMI.US,D,20190905,000000,3192,3408,3120,3120,6.4995833307335005,0
+FAMI.US,D,20190906,000000,3168,3774.24,3168,3288,10.9229166622975,0
+FAMI.US,D,20190909,000000,3264,3672,3216,3336,10.427083329162501,0
+FAMI.US,D,20190910,000000,3360,3360,3120,3144,7.469583330345501,0
+FAMI.US,D,20190911,000000,3280.32,3744,3216,3240,8.412499996635,0
+FAMI.US,D,20190912,000000,3264,3888,3168,3360,23.367499990653005,0
+FAMI.US,D,20190913,000000,3336,3600,3216,3288,11.547499995381001,0
+FAMI.US,D,20190916,000000,3192,3480,3192,3384,7.3462499970615,0
+FAMI.US,D,20190917,000000,3408,3672,3336,3528,12.117499995153,0
+FAMI.US,D,20190918,000000,3552,3792,3240,3576,14.016249994393501,0
+FAMI.US,D,20190919,000000,3600,3624,3480,3504,8.7837499964865,0
+FAMI.US,D,20190920,000000,3528,3528,3336,3336,0.939166666291,0
+FAMI.US,D,20190923,000000,3456,3744,3240,3497.52,9.2454166629685,0
+FAMI.US,D,20190924,000000,3528,3528,3360,3432,0.9654166662805002,0
+FAMI.US,D,20190925,000000,3456,3816,3432,3432,2.0933333324960004,0
+FAMI.US,D,20190926,000000,3456,3672,3456,3552,6.9566666638840005,0
+FAMI.US,D,20190927,000000,3600,3768,3480,3768,13.930416661094501,0
+FAMI.US,D,20190930,000000,3672,4728,3672,3744,29.456249988217504,0
+FAMI.US,D,20191001,000000,3792,4248,3552,4224,25.758333323030005,0
+FAMI.US,D,20191002,000000,4440,4584,3744,4416,13.3512499946595,0
+FAMI.US,D,20191003,000000,4416,4560,3816,4416,10.878333328982,0
+FAMI.US,D,20191004,000000,4488,4488,4128,4320,3.8683333317860003,0
+FAMI.US,D,20191007,000000,4440,4656,4176,4176,12.1229166618175,0
+FAMI.US,D,20191008,000000,4224,4320,3888,4008,27.426249989029504,0
+FAMI.US,D,20191009,000000,4008,4176,3843.84,4104,10.1737499959305,0
+FAMI.US,D,20191010,000000,4056,4283.52,3648,3648,7.6824999969270005,0
+FAMI.US,D,20191011,000000,3883.68,4104,3624.24,3864,11.046249995581501,0
+FAMI.US,D,20191014,000000,3936,4032,3600,3648,3.078333332102,0
+FAMI.US,D,20191015,000000,3672,3984,3528.24,3900,0.9929166662695,0
+FAMI.US,D,20191016,000000,3888,4152,3888,3960,2.5045833323315003,0
+FAMI.US,D,20191017,000000,3912,4394.4,3912,4056,6.4883333307380004,0
+FAMI.US,D,20191018,000000,4104,4535.76,4080,4455.6,9.792499996083,0
+FAMI.US,D,20191021,000000,4392,4704,4080,4536,26.2645833228275,0
+FAMI.US,D,20191022,000000,4512,4512,4080,4104,10.444166662489001,0
+FAMI.US,D,20191023,000000,4560,4560,4104,4200,5.645416664408501,0
+FAMI.US,D,20191024,000000,4200,4320,4008,4104,12.856249994857501,0
+FAMI.US,D,20191025,000000,4008,4104,3480,3816,12.275833328423001,0
+FAMI.US,D,20191028,000000,3896.4,4032,3888,3980.88,7.647499996941001,0
+FAMI.US,D,20191029,000000,3999.6,4008,3792,3864,3.6479166652075,0
+FAMI.US,D,20191030,000000,3953.52,4572,3840,4320,101.68041662599451,0
+FAMI.US,D,20191031,000000,4128,4200,3912,3984,11.4145833287675,0
+FAMI.US,D,20191101,000000,4031.76,4104.96,3984,4104.96,2.94166666549,0
+FAMI.US,D,20191104,000000,4104,4104,3408,3720,98.38666662731201,0
+FAMI.US,D,20191105,000000,3768,3768,3360,3624,24.4545833235515,0
+FAMI.US,D,20191106,000000,3480,3552,3192,3360,11.748749995300502,0
+FAMI.US,D,20191107,000000,3240,3240,3120,3192,4.140833331677,0
+FAMI.US,D,20191108,000000,3264,3264,3192,3192,4.807499998077001,0
+FAMI.US,D,20191111,000000,3240,3335.76,3120,3288,8.075833330103,0
+FAMI.US,D,20191112,000000,3240,3240,2664,2976,9.5833333295,0
+FAMI.US,D,20191113,000000,2976,3264,2760,3112.32,10.559166662443001,0
+FAMI.US,D,20191114,000000,3120.24,3312,3000,3024,3.2287499987085,0
+FAMI.US,D,20191115,000000,3039.12,3120,3024,3072,1.8595833325895001,0
+FAMI.US,D,20191118,000000,3120,3120,2496.24,2712,19.808749992076503,0
+FAMI.US,D,20191119,000000,2653.2,2952,2520,2832,12.517083328326502,0
+FAMI.US,D,20191120,000000,2760,3072,2712,2964,6.582499997367,0
+FAMI.US,D,20191121,000000,2952,2952,2640,2928,9.8087499960765,0
+FAMI.US,D,20191122,000000,2928,2928,2640,2904,189.28541659095254,0
+FAMI.US,D,20191125,000000,2592,2880.24,2448,2808.24,4.0945833316955005,0
+FAMI.US,D,20191126,000000,2905.44,2940.96,2712,2856,18.6779166591955,0
+FAMI.US,D,20191127,000000,2856,2976,2712,2856,271.7270832246425,0
+FAMI.US,D,20191129,000000,2880,2952,2760,2952,8.761666663162,0
+FAMI.US,D,20191202,000000,2928,2928,2849.52,2880,5.2604166645625,0
+FAMI.US,D,20191203,000000,2832,2976,2784,2796,18.454583325951504,0
+FAMI.US,D,20191204,000000,2808,2808,2712,2736,5.109166664623,0
+FAMI.US,D,20191205,000000,2712,2784,2568,2640,15.389999993844002,0
+FAMI.US,D,20191206,000000,2664,2754.72,2520,2664,33.124999986750005,0
+FAMI.US,D,20191209,000000,2560.56,2712,2448,2472,29.616249988153502,0
+FAMI.US,D,20191210,000000,2472,2568,2424,2519.76,31.344166654129,0
+FAMI.US,D,20191211,000000,2520,2544,2472,2520,3.78333333182,0
+FAMI.US,D,20191212,000000,2496,2613.12,2280,2448,41.36416665012101,0
+FAMI.US,D,20191213,000000,2392.56,2760,2184,2208,118.48041661927452,0
+FAMI.US,D,20191216,000000,2298.96,2371.2,2044.8,2208,18.974166659077003,0
+FAMI.US,D,20191217,000000,2124,2347.2,1872,2069.28,35.1454166526085,0
+FAMI.US,D,20191218,000000,2232,2232,1754.4,2030.4,85.259999965896,0
+FAMI.US,D,20191219,000000,2016,2160,1881.6,1920,9.176666662996,0
+FAMI.US,D,20191220,000000,1920,2064,1920,1992,1.2266666661760002,0
+FAMI.US,D,20191223,000000,2112,2112,1944,1944,1.540833332717,0
+FAMI.US,D,20191224,000000,1896,2112,1896,1945.44,4.5512499981795,0
+FAMI.US,D,20191226,000000,2016,2016,1744.8,1915.2,24.5645833235075,0
+FAMI.US,D,20191227,000000,1982.88,1982.88,1800,1872,14.176249994329503,0
+FAMI.US,D,20191230,000000,1944.24,1944.24,1872.24,1893.6,2.3045833324115,0
+FAMI.US,D,20191231,000000,1968,1968,1781.66,1800,28.360833321989002,0
+FAMI.US,D,20200102,000000,1909.2,2040,1896,1930.08,1.6608333326690001,0
+FAMI.US,D,20200103,000000,1896,1944,1824,1943.76,10.299166662547002,0
+FAMI.US,D,20200106,000000,1944,1944,1824,1824,3.025833332123,0
+FAMI.US,D,20200107,000000,1915.2,1934.64,1824,1920,8.9320833297605,0
+FAMI.US,D,20200108,000000,1944,2112,1752,1872,95.4104166285025,0
+FAMI.US,D,20200109,000000,1955.04,2075.76,1884,2013.6,26.042499989583,0
+FAMI.US,D,20200110,000000,2016,2472,1968.24,2244,141.95999994321602,0
+FAMI.US,D,20200113,000000,2256,2256,1978.8,2106,56.551249977379506,0
+FAMI.US,D,20200114,000000,2016,2157.6,1884,2006.16,49.51749998019301,0
+FAMI.US,D,20200115,000000,2016,2063.76,1848,1992,68.75916663916301,0
+FAMI.US,D,20200116,000000,2160,2279.52,1920,1968.36,221.19458324485552,0
+FAMI.US,D,20200117,000000,1944,1955.52,1740,1872,77.18499996912601,0
+FAMI.US,D,20200121,000000,1848,1872,1752,1858.08,54.00958331172951,0
+FAMI.US,D,20200122,000000,1848,1896,1769.04,1872.24,33.09166665343,0
+FAMI.US,D,20200123,000000,1920,1922.88,1752,1797.84,49.966666646680004,0
+FAMI.US,D,20200124,000000,1776,1872,1677.36,1799.52,46.8695833145855,0
+FAMI.US,D,20200127,000000,1872,1872,1440.24,1828.32,20.0087499919965,0
+FAMI.US,D,20200128,000000,1872,1976.16,1560,1902,90.4304166304945,0
+FAMI.US,D,20200129,000000,1992,2136,1824,1902.96,172.32999993106802,0
+FAMI.US,D,20200130,000000,1873.44,1944,1692.24,1824,76.50666663606401,0
+FAMI.US,D,20200131,000000,1824,1896,1699.2,1795.2,15.755416660364501,0
+FAMI.US,D,20200203,000000,1800,2016,1682.4,1968,113.359999954656,0
+FAMI.US,D,20200204,000000,1728,1941.6,1632,1764.24,170.0054165986645,0
+FAMI.US,D,20200205,000000,1800,2063.76,1725.84,1848,277.814999888874,0
+FAMI.US,D,20200206,000000,2664,3000,1851.12,2061.6,5575.672497769732,0
+FAMI.US,D,20200207,000000,1919.76,1968,1800,1872.24,383.80249984647907,0
+FAMI.US,D,20200210,000000,1804.8,1860.24,1565.04,1633.2,465.4633331471481,0
+FAMI.US,D,20200211,000000,1691.28,1824,1632.24,1766.4,291.39583321677503,0
+FAMI.US,D,20200212,000000,1841.52,1848,1656,1683.36,187.5833332583,0
+FAMI.US,D,20200213,000000,1739.04,1739.04,1565.04,1677.6,178.304166595345,0
+FAMI.US,D,20200214,000000,1692,1823.76,1596,1704,201.48833325273802,0
+FAMI.US,D,20200218,000000,1691.52,1785.12,1632.24,1721.76,179.48958326153752,0
+FAMI.US,D,20200219,000000,1752,1752,1668,1718.76,58.125833310083,0
+FAMI.US,D,20200220,000000,1692.24,1745.76,1658.64,1694.64,135.69833327905403,0
+FAMI.US,D,20200221,000000,1740,1824,1662.24,1752,289.2462498843015,0
+FAMI.US,D,20200224,000000,1754.4,1799.28,1703.04,1757.52,70.88374997164651,0
+FAMI.US,D,20200225,000000,1776,1776,1680,1680,95.9154166283005,0
+FAMI.US,D,20200226,000000,1680,1752,1584,1718.64,187.221666591778,0
+FAMI.US,D,20200227,000000,1728,1900.8,1609.68,1728.24,391.4845831767395,0
+FAMI.US,D,20200228,000000,1752,1920,1680,1800,261.1087498955565,0
+FAMI.US,D,20200302,000000,1752,1799.76,1634.4,1753.2,106.76041662396251,0
+FAMI.US,D,20200303,000000,1689.6,1776,1674.72,1700.64,125.1629166166015,0
+FAMI.US,D,20200304,000000,1740,1920,1682.64,1811.04,176.7304165959745,0
+FAMI.US,D,20200305,000000,1800,1848,1704,1799.04,154.2704166049585,0
+FAMI.US,D,20200306,000000,1730.4,1867.92,1730.4,1730.64,47.39249998104301,0
+FAMI.US,D,20200309,000000,1728,1752,1200,1608,218.74041657917053,0
+FAMI.US,D,20200310,000000,1655.04,1704,1537.2,1632,54.27791664495551,0
+FAMI.US,D,20200311,000000,1543.44,1632,1429.68,1499.11,41.899166649907,0
+FAMI.US,D,20200312,000000,1416,1499.04,1248.24,1440,37.7979166515475,0
+FAMI.US,D,20200313,000000,1420.8,1632,1351.2,1440.24,25.8145833230075,0
+FAMI.US,D,20200316,000000,1368,1368,744,1104.24,44.90208331537251,0
+FAMI.US,D,20200317,000000,1128,1200,1080,1154.88,22.6945833242555,0
+FAMI.US,D,20200318,000000,1200,1440,1038,1107.12,20.307499991877002,0
+FAMI.US,D,20200319,000000,1056,1104,793.44,1065.6,26.111666656222,0
+FAMI.US,D,20200320,000000,1080,1080,840,1041.12,19.202499992319,0
+FAMI.US,D,20200323,000000,984,1161.6,912,1127.52,28.0745833221035,0
+FAMI.US,D,20200324,000000,1136.64,1161.6,1080,1150.8,20.8370833249985,0
+FAMI.US,D,20200325,000000,1128,1368,1128,1320.48,47.08958331449751,0
+FAMI.US,D,20200326,000000,1392,1416,1144.8,1315.2,21.5754166580365,0
+FAMI.US,D,20200327,000000,1320,1350.72,1224.24,1272.48,6.762499997295001,0
+FAMI.US,D,20200330,000000,1303.92,1308,1176,1229.28,13.332499994667002,0
+FAMI.US,D,20200331,000000,1235.04,1479.6,1176,1327.68,49.9412499800235,0
+FAMI.US,D,20200401,000000,1320,1327.44,1200,1246.8,14.304999994278,0
+FAMI.US,D,20200402,000000,1224,1440,1154.64,1271.52,31.755416653964502,0
+FAMI.US,D,20200403,000000,1182.24,1319.04,1182.24,1212,6.5395833307175,0
+FAMI.US,D,20200406,000000,1318.8,1318.8,1200,1260.48,14.288749994284501,0
+FAMI.US,D,20200407,000000,1320,1386,1242.12,1303.44,14.092499994363003,0
+FAMI.US,D,20200408,000000,1308,1320,1272,1319.52,13.145833328075001,0
+FAMI.US,D,20200409,000000,1320,1368,1296.48,1364.16,12.893333328176,0
+FAMI.US,D,20200413,000000,1392,1392,1296,1368,8.79999999648,0
+FAMI.US,D,20200414,000000,1418.16,1440,1296,1343.52,13.864999994454001,0
+FAMI.US,D,20200415,000000,1260.48,1368,1248,1346.4,16.6745833266635,0
+FAMI.US,D,20200416,000000,1368,1436.4,1132.8,1344,58.942499976423,0
+FAMI.US,D,20200417,000000,1320,1344.24,1200,1341.6,37.2929166517495,0
+FAMI.US,D,20200420,000000,1320,1320,1200,1224,37.379166651715,0
+FAMI.US,D,20200421,000000,1242,1242,1128,1214.4,16.876666659916,0
+FAMI.US,D,20200422,000000,1215.6,1216.8,1152.72,1216.8,17.996666659468,0
+FAMI.US,D,20200423,000000,1272,1296,1164,1293.6,27.088333322498002,0
+FAMI.US,D,20200424,000000,1320,1320,1208.16,1212,17.305833326411,0
+FAMI.US,D,20200427,000000,1560,1560,1152.24,1269.6,575.2195831032456,0
+FAMI.US,D,20200428,000000,1360.8,1380,1200,1216.8,140.2170832772465,0
+FAMI.US,D,20200429,000000,1202.4,1247.76,1164,1195.2,90.1629166306015,0
+FAMI.US,D,20200430,000000,1344,1344,1128,1202.4,110.98124995560751,0
+FAMI.US,D,20200501,000000,1202.4,1272,1152,1176,74.668333303466,0
+FAMI.US,D,20200504,000000,1176,1190.16,1140,1154.64,29.396666654908003,0
+FAMI.US,D,20200505,000000,1207.2,1207.2,1142.42,1152,46.778749981288506,0
+FAMI.US,D,20200506,000000,1176,1176,1106.4,1128,24.32499999027,0
+FAMI.US,D,20200507,000000,1173.6,1272,1152,1200,106.979166623875,0
+FAMI.US,D,20200508,000000,1177.44,1368,1152,1248,127.83374994886653,0
+FAMI.US,D,20200511,000000,1248,1272,1209.6,1250.4,34.704999986118004,0
+FAMI.US,D,20200512,000000,1260,1415.76,1260,1337.04,89.07583329770301,0
+FAMI.US,D,20200513,000000,1320,1344,1232.16,1235.76,26.389583322777504,0
+FAMI.US,D,20200514,000000,1296,1296,1156.08,1164,25.613333323088003,0
+FAMI.US,D,20200515,000000,1195.2,1223.76,1176,1200,12.188333328458,0
+FAMI.US,D,20200518,000000,1197.6,1224,1163.76,1202.4,13.764583327827502,0
+FAMI.US,D,20200519,000000,1210.8,1320,1176,1269.6,567.9645831061475,0
+FAMI.US,D,20200520,000000,1233.6,1367.76,1176,1224,178.83749992846504,0
+FAMI.US,D,20200521,000000,1296,1464,1176,1256.64,984.8691662727191,0
+FAMI.US,D,20200522,000000,1237.2,1237.2,1130.4,1180.8,181.54249992738303,0
+FAMI.US,D,20200526,000000,1178.64,1200,1152,1164.96,88.47208329794451,0
+FAMI.US,D,20200527,000000,1224,1224,1152.24,1205.52,59.833333309400004,0
+FAMI.US,D,20200528,000000,1210.32,1210.32,1128,1160.64,124.9779166166755,0
+FAMI.US,D,20200529,000000,1152,1200,1104.48,1154.16,86.44958329875351,0
+FAMI.US,D,20200601,000000,1156.56,1199.76,1129.44,1185.6,61.550833308713,0
+FAMI.US,D,20200602,000000,1198.8,1248,1176,1245.12,60.958749975616506,0
+FAMI.US,D,20200603,000000,1248,1293.12,1176.24,1190.16,65.049166640647,0
+FAMI.US,D,20200604,000000,1296,1296,1200.24,1248,130.3212499478715,0
+FAMI.US,D,20200605,000000,1249.44,1286.4,1200,1228.08,84.49666663286801,0
+FAMI.US,D,20200608,000000,1260,1463.04,1250.4,1437.36,260.38624989584554,0
+FAMI.US,D,20200609,000000,1485.6,1488,1248.24,1440,169.860833265389,0
+FAMI.US,D,20200610,000000,1488,1848,1344.72,1464,597.0962497611615,0
+FAMI.US,D,20200611,000000,1446.48,1752,1320,1750.56,612.0920830884966,0
+FAMI.US,D,20200612,000000,2088,2688,1396.56,1460.4,6927.0858305625,0
+FAMI.US,D,20200615,000000,1362.96,1440,1250.4,1336.8,808.987499676405,0
+FAMI.US,D,20200616,000000,1370.4,1391.52,1260,1295.76,484.540833139517,0
+FAMI.US,D,20200617,000000,1236,1536,1236,1367.76,891.5991663100272,0
+FAMI.US,D,20200618,000000,2353.92,3720,1968.72,2166.24,41108.02248355679,0
+FAMI.US,D,20200619,000000,1872.72,2084.4,1853.04,1992,2397.6520823742726,0
+FAMI.US,D,20200622,000000,1803.84,1872,1709.04,1782,1168.3412495326636,0
+FAMI.US,D,20200623,000000,1764.96,1872,1687.44,1776,598.2337497607066,0
+FAMI.US,D,20200624,000000,1728,1776,1600.8,1704,451.4854164860725,0
+FAMI.US,D,20200625,000000,1584,1728,1584,1703.76,265.845833226995,0
+FAMI.US,D,20200626,000000,1663.92,1679.76,1563.12,1626.96,253.473333231944,0
+FAMI.US,D,20200629,000000,1632,1632,1488,1524,271.26708322482654,0
+FAMI.US,D,20200630,000000,1773.6,1800,1584,1680,871.0245829849235,0
+FAMI.US,D,20200701,000000,1585.44,1728,1584.72,1677.36,267.3787498930485,0
+FAMI.US,D,20200702,000000,1656,1677.6,1610.4,1632,164.2704166009585,0
+FAMI.US,D,20200706,000000,1664.64,1740,1632,1728,196.87541658791653,0
+FAMI.US,D,20200707,000000,1752,1836,1656,1723.2,508.38249979664704,0
+FAMI.US,D,20200708,000000,1680,1800,1632,1752,177.1595832624695,0
+FAMI.US,D,20200709,000000,1766.4,1800,1684.08,1749.12,257.9404165634905,0
+FAMI.US,D,20200710,000000,1682.64,1764,1656,1727.76,175.73249992970702,0
+FAMI.US,D,20200713,000000,1701.84,1727.76,1655.04,1720.32,186.676666591996,0
+FAMI.US,D,20200714,000000,1682.64,1724.4,1592.16,1656,99.947499960021,0
+FAMI.US,D,20200715,000000,1638,1704,1632,1680,74.2479166369675,0
+FAMI.US,D,20200716,000000,1896,2088,1745.04,1775.52,1346.3149994614741,0
+FAMI.US,D,20200717,000000,1761.6,1775.76,1682.64,1723.2,229.76249990809504,0
+FAMI.US,D,20200720,000000,1728,1848,1686.24,1848,219.31833324560603,0
+FAMI.US,D,20200721,000000,1824,1956,1824,1872,243.57999990256803,0
+FAMI.US,D,20200722,000000,1872,1920,1728,1800,99.024166627057,0
+FAMI.US,D,20200723,000000,1798.32,1798.32,1728,1766.16,77.001666635866,0
+FAMI.US,D,20200724,000000,1704,1751.28,1612.8,1687.68,157.47416660367702,0
+FAMI.US,D,20200727,000000,1698.48,1727.52,1632,1710.48,133.629166613215,0
+FAMI.US,D,20200728,000000,1648.8,1728,1639.22,1704,51.011666646262,0
+FAMI.US,D,20200729,000000,1656,1814.88,1639.68,1781.04,189.6554165908045,0
+FAMI.US,D,20200730,000000,1740,1752,1668,1701.12,132.814999946874,0
+FAMI.US,D,20200731,000000,1703.52,1708.32,1632,1655.28,78.88666663511201,0
+FAMI.US,D,20200803,000000,1632,1715.28,1596,1675.2,140.587499943765,0
+FAMI.US,D,20200804,000000,1642.08,1692,1634.4,1692,60.865416642320504,0
+FAMI.US,D,20200805,000000,1688.16,1703.04,1636.8,1679.76,69.1520833056725,0
+FAMI.US,D,20200806,000000,1656,1715.28,1610.4,1714.8,239.3937499042425,0
+FAMI.US,D,20200807,000000,1700.88,1776,1655.52,1742.88,353.3570831919905,0
+FAMI.US,D,20200810,000000,1755.12,1800,1752,1800,135.04624994598151,0
+FAMI.US,D,20200811,000000,1780.8,2112,1730.64,2040,1507.2204160637787,0
+FAMI.US,D,20200812,000000,1849.2,1992,1776,1840.32,427.67166649559806,0
+FAMI.US,D,20200813,000000,1824,1871.76,1728.24,1828.8,211.35958324878953,0
+FAMI.US,D,20200814,000000,2496,4008,2234.64,2568,105818.91454100578,0
+FAMI.US,D,20200817,000000,2520,2856,2286.29,2424,7292.149580416474,0
+FAMI.US,D,20200818,000000,2208,2244,1965.6,2121.6,1789.479999284208,0
+FAMI.US,D,20200819,000000,1982.64,2063.76,1920,1932,650.6237497397506,0
+FAMI.US,D,20200820,000000,1932,1932,1704,1752,1165.2266662005761,0
+FAMI.US,D,20200821,000000,1730.4,1848,1685.52,1701.36,571.169999771532,0
+FAMI.US,D,20200824,000000,1799.52,1800,1644.24,1724.4,658.4370830699586,0
+FAMI.US,D,20200825,000000,1656,1800,1656,1764,490.7445831370356,0
+FAMI.US,D,20200826,000000,1800,1800,1701.6,1785.12,229.1712499083315,0
+FAMI.US,D,20200827,000000,1754.64,1754.64,1680,1726.08,198.65458325387152,0
+FAMI.US,D,20200828,000000,1724.16,1728,1657.2,1674,181.372499927451,0
+FAMI.US,D,20200831,000000,1641.6,1728,1641.6,1680,355.73708319103855,0
+FAMI.US,D,20200901,000000,1698.24,1798.8,1644,1764,347.810833194209,0
+FAMI.US,D,20200902,000000,1752,1776,1704,1716.48,155.965833270947,0
+FAMI.US,D,20200903,000000,1720.8,1800,1685.52,1749.6,327.97749986880905,0
+FAMI.US,D,20200904,000000,1744.8,1770.96,1651.2,1761.84,270.040833225317,0
+FAMI.US,D,20200908,000000,1718.16,1764,1689.84,1752,130.78916661435102,0
+FAMI.US,D,20200909,000000,1764,1776,1696.8,1747.2,125.76416661636101,0
+FAMI.US,D,20200910,000000,1704,1776,1704,1776,81.8112499672755,0
+FAMI.US,D,20200911,000000,1776,2352,1728,1896,1819.1366659390121,0
+FAMI.US,D,20200914,000000,1842,2059.92,1842,2016,253.11166656542204,0
+FAMI.US,D,20200915,000000,2028.72,2040,1920,2016,144.234166608973,0
+FAMI.US,D,20200916,000000,1990.8,2183.76,1963.2,2088,185.8887499256445,0
+FAMI.US,D,20200917,000000,2136,2208.28,2042.4,2143.2,237.138333238478,0
+FAMI.US,D,20200918,000000,2124,2244,2064,2184,256.946666563888,0
+FAMI.US,D,20200921,000000,2160,2208,2076,2206.8,108.230833290041,0
+FAMI.US,D,20200922,000000,2210.88,2277.6,2088,2160,150.982499939607,0
+FAMI.US,D,20200923,000000,2227.92,2376,2119.92,2146.08,232.35958324038953,0
+FAMI.US,D,20200924,000000,2232,2232,2089.44,2160,138.214999944714,0
+FAMI.US,D,20200925,000000,2160,2256,2136.24,2199.6,49.51666664686001,0
+FAMI.US,D,20200928,000000,2208,2396.64,2208,2352,312.963333208148,0
+FAMI.US,D,20200929,000000,2322,2328,2040.24,2155.68,201.935833252559,0
+FAMI.US,D,20200930,000000,2136,2242.8,2090.4,2105.28,69.4170833055665,0
+FAMI.US,D,20201001,000000,2090.4,2232.72,2088,2112,104.71041662478251,0
+FAMI.US,D,20201002,000000,2077.92,2155.44,2040.96,2112,55.046666644648,0
+FAMI.US,D,20201005,000000,2112,2112,2040,2095.68,24.129166657015002,0
+FAMI.US,D,20201006,000000,2078.4,2160,1800,1822.56,302.69124987892354,0
+FAMI.US,D,20201007,000000,1932.72,2089.92,1917.36,2040,84.01124996639551,0
+FAMI.US,D,20201008,000000,2008.8,2088,1926.96,1968,53.258333312030004,0
+FAMI.US,D,20201009,000000,1992,2111.76,1987.44,2064,69.8070833054105,0
+FAMI.US,D,20201012,000000,2088,2142.24,1985.04,2136,115.334999953866,0
+FAMI.US,D,20201013,000000,2221.68,2254.8,2126.88,2126.88,57.36249997705501,0
+FAMI.US,D,20201014,000000,2159.76,2160,2016,2052,52.73749997890501,0
+FAMI.US,D,20201015,000000,2040,2448,2040,2126.88,1086.2062495655175,0
+FAMI.US,D,20201016,000000,2232,2736,2160,2472,2518.0804156594345,0
+FAMI.US,D,20201019,000000,2400,2928,2400,2784,4207.504998316998,0
+FAMI.US,D,20201020,000000,2664,2760,2191.92,2255.76,1402.6283327722822,0
+FAMI.US,D,20201021,000000,2520,2544,2232,2304,1485.7795827390216,0
+FAMI.US,D,20201022,000000,2292,2496,2112,2268,935.3554162925245,0
+FAMI.US,D,20201023,000000,2253.36,2315.76,2136,2160,322.16749987113303,0
+FAMI.US,D,20201026,000000,2169.6,2184,1968,2004.96,259.587499896165,0
+FAMI.US,D,20201027,000000,1992.24,2040,1944,1993.92,108.94208328975651,0
+FAMI.US,D,20201028,000000,1920,1920.24,1824,1872,202.3120832524085,0
+FAMI.US,D,20201029,000000,1847.76,1968,1836,1920,113.925833287763,0
+FAMI.US,D,20201030,000000,1887.36,1924.56,1824,1836,137.484166611673,0
+FAMI.US,D,20201102,000000,1848,1896,1848,1848,58.4412499766235,0
+FAMI.US,D,20201103,000000,1872,1885.92,1848,1859.28,48.710416647182505,0
+FAMI.US,D,20201104,000000,1852.8,1968,1852.8,1943.76,94.463333295548,0
+FAMI.US,D,20201105,000000,1935.6,2208,1920.02,2090.4,339.3545831975915,0
+FAMI.US,D,20201106,000000,2064,2121.36,2040,2104.8,103.42083329196501,0
+FAMI.US,D,20201109,000000,2160,2160,1968,2040,114.39708328757452,0
+FAMI.US,D,20201110,000000,2069.04,2069.04,1968,2016,94.444999962222,0
+FAMI.US,D,20201111,000000,1968,2016,1920,1965.12,67.888333306178,0
+FAMI.US,D,20201112,000000,1920.48,2016,1920,1944,40.824166650337006,0
+FAMI.US,D,20201113,000000,1968,2016,1946.4,1956,80.2379166345715,0
+FAMI.US,D,20201116,000000,1980,2063.76,1944,1987.2,110.539166622451,0
+FAMI.US,D,20201117,000000,1968,2102.4,1964.4,2040,305.9204165442985,0
+FAMI.US,D,20201118,000000,2054.16,2054.16,1968,1968,92.50041662966652,0
+FAMI.US,D,20201119,000000,1970.88,2159.76,1970.88,2040,192.55291658964552,0
+FAMI.US,D,20201120,000000,2040,2109.36,1992,2052.48,198.4720832539445,0
+FAMI.US,D,20201123,000000,2085.6,2160,2056.8,2112,261.832499895267,0
+FAMI.US,D,20201124,000000,2136,2268,2100,2256,471.829166477935,0
+FAMI.US,D,20201125,000000,2400,2400,2136,2207.96,417.5229164996575,0
+FAMI.US,D,20201127,000000,2207.28,2340,2136.96,2290.08,175.2529165965655,0
+FAMI.US,D,20201130,000000,2293.2,2301.6,2172,2253.6,210.82708324900253,0
+FAMI.US,D,20201201,000000,2304,2616,2136,2372.4,1454.2024994183191,0
+FAMI.US,D,20201202,000000,2256,2327.76,2162.88,2184,267.77208322622454,0
+FAMI.US,D,20201203,000000,2200.08,2376,2196,2231.28,560.964166442281,0
+FAMI.US,D,20201204,000000,2256,2448,2244,2325.84,622.0062497511975,0
+FAMI.US,D,20201207,000000,2347.44,2568,2325.84,2568,640.2266664105761,0
+FAMI.US,D,20201208,000000,2592,2640,2400,2520,488.63208313788056,0
+FAMI.US,D,20201209,000000,2448,2568,2304,2400,284.77416655275704,0
+FAMI.US,D,20201210,000000,2400,2568,2364,2520,449.995833153335,0
+FAMI.US,D,20201211,000000,2568,2832,2496,2640,1240.047499503981,0
+FAMI.US,D,20201214,000000,2760,2976,2592,2904,1133.2245828800435,0
+FAMI.US,D,20201215,000000,2784,2832,2568.24,2832,614.5337497541865,0
+FAMI.US,D,20201216,000000,2784,3096,2688,3072,2284.8924990860432,0
+FAMI.US,D,20201217,000000,3234.24,3480,2808,3288,2867.9224988528313,0
+FAMI.US,D,20201218,000000,3192,3288,3000,3168,631.6224997473511,0
+FAMI.US,D,20201221,000000,3120,3168,2832,2880,672.1579163978035,0
+FAMI.US,D,20201222,000000,2928,2939.76,2544,2712,426.8704164959185,0
+FAMI.US,D,20201223,000000,2640,2832,2625.6,2760,174.08916659703104,0
+FAMI.US,D,20201224,000000,2712,2760,2640,2664,117.1229166198175,0
+FAMI.US,D,20201228,000000,2664,2784,2616,2712,183.832499926467,0
+FAMI.US,D,20201229,000000,2688,2928,2664,2784,292.09333321649603,0
+FAMI.US,D,20201230,000000,2856,2928,2760,2856,211.89166658191,0
+FAMI.US,D,20201231,000000,2856,2928,2736,2880,173.620833263885,0
+FAMI.US,D,20210104,000000,2832,2832.24,2736,2736,106.777499957289,0
+FAMI.US,D,20210105,000000,2776.08,2808,2640,2736,141.1029166102255,0
+FAMI.US,D,20210106,000000,2760,2904,2712,2784,190.06833325730602,0
+FAMI.US,D,20210107,000000,2856,3096,2784,2976,1002.1133329324881,0
+FAMI.US,D,20210108,000000,3072,3108,2880.24,3000,284.509166552863,0
+FAMI.US,D,20210111,000000,2928,3012,2880,2976,163.52499993459,0
+FAMI.US,D,20210112,000000,3048,3072,2928,2976,132.884999946846,0
+FAMI.US,D,20210113,000000,2976,3048,2880,2952,272.729166557575,0
+FAMI.US,D,20210114,000000,2904,3336,2904,3192,794.4299996822281,0
+FAMI.US,D,20210115,000000,3192,3216,2976,3120,262.674166561597,0
+FAMI.US,D,20210119,000000,3144,3215.76,3048,3048,156.00041660426652,0
+FAMI.US,D,20210120,000000,3144,3216,3024,3048.24,184.8837499260465,0
+FAMI.US,D,20210121,000000,3096,3264,3024,3168,205.93749991762502,0
+FAMI.US,D,20210122,000000,3192,3528,3048,3480,379.71666651478006,0
+FAMI.US,D,20210125,000000,3600,3840,3360,3432,469.429166478895,0
+FAMI.US,D,20210126,000000,3480,3600,3384,3408,208.6937499165225,0
+FAMI.US,D,20210127,000000,3264,3336,2832,3000,441.270833156825,0
+FAMI.US,D,20210128,000000,3312,3360,3024,3192,391.370833176785,0
+FAMI.US,D,20210129,000000,3096,3191.76,2928,3024,769.490833025537,0
+FAMI.US,D,20210201,000000,3072,3288,2880,3096,389.57541651083653,0
+FAMI.US,D,20210202,000000,3048,3096,2928,2976,171.11666659822,0
+FAMI.US,D,20210203,000000,3000,3096,2904,3000,168.29374993268252,0
+FAMI.US,D,20210204,000000,3072,3504,3000,3408,968.2862496126855,0
+FAMI.US,D,20210205,000000,3360,3360,3144,3240,445.054166488645,0
+FAMI.US,D,20210208,000000,3336,3455.76,3240.24,3264,516.934166459893,0
+FAMI.US,D,20210209,000000,3360,3480,3240.24,3480,453.99166648507,0
+FAMI.US,D,20210210,000000,3624,4920,3360,4224,2986.629998805348,0
+FAMI.US,D,20210211,000000,3912,4392,3792,4128,682.4654163936806,0
+FAMI.US,D,20210212,000000,4032,4992,4032,4584,1348.15833279407,0
+FAMI.US,D,20210216,000000,4704,4907.04,4608,4728,1133.088332880098,0
+FAMI.US,D,20210217,000000,5208,5928,4872,5304,1467.4620827463484,0
+FAMI.US,D,20210218,000000,4920,5112,4272.24,4392,632.774166413557,0
+FAMI.US,D,20210219,000000,4392,4512,4120.08,4200,222.58416657763303,0
+FAMI.US,D,20210222,000000,3960,4608,3840,4224,652.609999738956,0
+FAMI.US,D,20210223,000000,3792,3792,3024,3576,384.58499984616606,0
+FAMI.US,D,20210224,000000,3624,3792,3600,3624.24,129.4129166149015,0
+FAMI.US,D,20210225,000000,3696,3696,3360,3504,288.43333321796,0
+FAMI.US,D,20210226,000000,3360,3504,3072,3072,234.0287499063885,0
+FAMI.US,D,20210301,000000,3312,3384,3192,3336,133.369166613319,0
+FAMI.US,D,20210302,000000,3336,3552,3168,3216,154.732499938107,0
+FAMI.US,D,20210303,000000,3360,3360,2928,3024,133.439999946624,0
+FAMI.US,D,20210304,000000,2928,2952,2550.48,2664,230.785833241019,0
+FAMI.US,D,20210305,000000,2592,2760,2448,2736,160.3262499358695,0
+FAMI.US,D,20210308,000000,2784,2952,2736,2808,65.1812499739275,0
+FAMI.US,D,20210309,000000,2832,3096,2808,3048,77.413333302368,0
+FAMI.US,D,20210310,000000,3120,3192,2976,3024,88.379166631315,0
+FAMI.US,D,20210311,000000,3168,3264,3024,3240,103.97166662507802,0
+FAMI.US,D,20210312,000000,3264,3600,3144,3480,428.0862498287655,0
+FAMI.US,D,20210315,000000,4632,5448,3552,3696,13478.80249460848,0
+FAMI.US,D,20210316,000000,3529.68,3529.68,3240,3360,1257.060832830509,0
+FAMI.US,D,20210317,000000,3242.4,3480,3144,3360,485.1912498059235,0
+FAMI.US,D,20210318,000000,3336,3600,3216,3312,541.8595831165895,0
+FAMI.US,D,20210319,000000,3312,3408,3240,3360,197.415833254367,0
+FAMI.US,D,20210322,000000,2760,2856,2736,2736,3653.4791652052754,0
+FAMI.US,D,20210323,000000,2758.8,2832,2688,2760,1075.240832903237,0
+FAMI.US,D,20210324,000000,2760,2832,2568,2664,2055.666249177734,0
+FAMI.US,D,20210325,000000,2520,2640,2424,2640,728.6591663752031,0
+FAMI.US,D,20210326,000000,2616,2868,2544,2688,2212.300832448413,0
+FAMI.US,D,20210329,000000,2640,2712,2544,2592,569.1829164389935,0
+FAMI.US,D,20210330,000000,2496,2568,2304,2568,879.0870829816986,0
+FAMI.US,D,20210331,000000,2520,2664,2520,2616,484.30541647294456,0
+FAMI.US,D,20210401,000000,2640,2880,2592,2712,1479.9995827413336,0
+FAMI.US,D,20210405,000000,2688,2928,2688,2760,2369.244999052302,0
+FAMI.US,D,20210406,000000,2784,2784,2640,2712,352.7145831922475,0
+FAMI.US,D,20210407,000000,2736,2736,2546.16,2568,456.5804164840346,0
+FAMI.US,D,20210408,000000,2664,2736,2544,2640,593.3870830959786,0
+FAMI.US,D,20210409,000000,2592,2616,2520,2592,260.721666562378,0
+FAMI.US,D,20210412,000000,2568,2580,2448,2496,258.8912498964435,0
+FAMI.US,D,20210413,000000,2472,2543.76,2424,2472,160.3387499358645,0
+FAMI.US,D,20210414,000000,2472,2568,2452.8,2520,217.759999912896,0
+FAMI.US,D,20210415,000000,2616,2640,2448,2520,354.5820831915005,0
+FAMI.US,D,20210416,000000,2472,2496,2232.24,2349.6,428.603333161892,0
+FAMI.US,D,20210419,000000,2304,2496,2258.4,2424,196.1487499215405,0
+FAMI.US,D,20210420,000000,2376,2400,2256.24,2260.8,235.31291657254152,0
+FAMI.US,D,20210421,000000,2112,2304,2112,2275.68,368.502499852599,0
+FAMI.US,D,20210422,000000,2232,2348.88,2208,2244,119.23791661897151,0
+FAMI.US,D,20210423,000000,2252.16,2376,2231.52,2340,241.324166570137,0
+FAMI.US,D,20210426,000000,2285.52,2520,2284.8,2349.12,1480.6845827410596,0
+FAMI.US,D,20210427,000000,2352,2448,2042.4,2092.32,2465.1620823472686,0
+FAMI.US,D,20210428,000000,1943.76,2006.4,1896.24,1898.4,4014.5095817275296,0
+FAMI.US,D,20210429,000000,719.28,885.12,715.44,859.2,145744.8395250354,0
+FAMI.US,D,20210430,000000,952.8,1101.6,924.96,1070.4,109574.2524561703,0
+FAMI.US,D,20210503,000000,1257.36,1392,1155.6,1260,82725.04205024333,0
+FAMI.US,D,20210504,000000,1183.2,1200,1012.8,1084.8,37458.896235016444,0
+FAMI.US,D,20210505,000000,1228.8,1236,1036.8,1089.6,37819.162901539006,0
+FAMI.US,D,20210506,000000,1045.68,1056,960.96,990.72,20514.012908461063,0
+FAMI.US,D,20210507,000000,939.6,1021.92,912,967.2,12894.007078175731,0
+FAMI.US,D,20210510,000000,974.4,1003.44,840,885.6,13456.279161284156,0
+FAMI.US,D,20210511,000000,860.88,979.2,842.4,956.16,15210.201660582588,0
+FAMI.US,D,20210512,000000,944.64,956.16,873.6,887.76,7424.55833036351,0
+FAMI.US,D,20210513,000000,949.92,959.52,840,872.4,13081.099994767563,0
+FAMI.US,D,20210514,000000,907.44,916.8,864.48,897.36,7062.6679138416,0
+FAMI.US,D,20210517,000000,897.84,959.76,897.84,933.6,9323.721246270512,0
+FAMI.US,D,20210518,000000,936,979.2,915.6,973.2,8882.29291311375,0
+FAMI.US,D,20210519,000000,960,1057.2,924,1047.6,14977.919994008835,0
+FAMI.US,D,20210520,000000,1036.8,1090.8,966,1088.16,18766.216242493516,0
+FAMI.US,D,20210521,000000,1138.8,1231.92,1039.2,1086.96,39693.9129007891,0
+FAMI.US,D,20210524,000000,1104,1113.6,1020,1035.6,13883.836244446467,0
+FAMI.US,D,20210525,000000,1015.92,1055.76,979.92,1031.52,6275.149580823274,0
+FAMI.US,D,20210526,000000,993.36,1044,992.4,1029.6,5401.311247839476,0
+FAMI.US,D,20210527,000000,1027.92,1080,1024.8,1037.04,10918.473745632611,0
+FAMI.US,D,20210528,000000,1039.2,1079.76,1032,1043.04,9530.587912854431,0
+FAMI.US,D,20210601,000000,1057.44,1078.8,1037.04,1048.56,7888.785413511153,0
+FAMI.US,D,20210602,000000,1074,1149.6,1056,1140,19536.87124218525,0
+FAMI.US,D,20210603,000000,1164,1310.4,1152,1202.64,29043.417488382634,0
+FAMI.US,D,20210604,000000,1180.56,1197.84,1128,1189.2,14526.522077522726,0
+FAMI.US,D,20210607,000000,1185.36,1254.24,1161.6,1206.96,13206.509161384063,0
+FAMI.US,D,20210608,000000,1206.96,1430.4,1184.4,1429.92,35186.9266525919,0
+FAMI.US,D,20210609,000000,1562.4,1584,1320,1357.92,34843.255402729366,0
+FAMI.US,D,20210610,000000,1375.44,1432.8,1260,1281.84,13844.817494462073,0
+FAMI.US,D,20210611,000000,1281.36,1356,1239.6,1284,12443.169578356066,0
+FAMI.US,D,20210614,000000,1284,1295.76,1248,1254,8063.294580108017,0
+FAMI.US,D,20210615,000000,1264.32,1272,1128,1157.52,13311.131661342213,0
+FAMI.US,D,20210616,000000,1134,1232.4,1093.2,1170,10385.895829178975,0
+FAMI.US,D,20210617,000000,1164,1197.36,1134.24,1135.44,5596.618331094686,0
+FAMI.US,D,20210618,000000,1140.48,1151.52,1093.2,1104,5532.110414453823,0
+FAMI.US,D,20210621,000000,1092,1098.96,1036.8,1068.72,6767.264163959761,0
+FAMI.US,D,20210622,000000,1068.96,1116,1044.24,1101.6,5239.665414570801,0
+FAMI.US,D,20210623,000000,1125.84,1183.92,1111.68,1146.48,6682.30833066041,0
+FAMI.US,D,20210624,000000,1161.84,1168.8,1113.6,1146.48,3651.9299985392286,0
+FAMI.US,D,20210625,000000,1141.2,1152,1125.6,1138.08,3948.8495817537937,0
+FAMI.US,D,20210628,000000,1131.12,1136.4,1094.4,1097.28,4436.749581558634,0
+FAMI.US,D,20210629,000000,1104.48,1132.8,1104,1115.76,3774.037498490385,0
+FAMI.US,D,20210630,000000,1116,1118.4,1068,1077.84,4437.115831558487,0
+FAMI.US,D,20210701,000000,1089.84,1099.2,1040.4,1065.6,4712.22499811511,0
+FAMI.US,D,20210702,000000,1058.4,1089.6,1014.24,1080.96,4147.9404150074915,0
+FAMI.US,D,20210706,000000,1065.84,1065.84,1020,1032,3379.6412486481436,0
+FAMI.US,D,20210707,000000,1027.2,1053.6,968.64,984,4509.439164862891,0
+FAMI.US,D,20210708,000000,951.84,983.52,938.4,980.4,3847.7504151275666,0
+FAMI.US,D,20210709,000000,984,1003.2,952.8,992.64,2637.8374989448653,0
+FAMI.US,D,20210712,000000,984,996,930.24,974.16,2602.8254156255366,0
+FAMI.US,D,20210713,000000,962.64,1050,960,998.88,4425.562081563109,0
+FAMI.US,D,20210714,000000,1015.44,1028.4,931.2,931.2,3552.2633319124284,0
+FAMI.US,D,20210715,000000,950.4,995.76,936,984,5535.55124778578,0
+FAMI.US,D,20210716,000000,965.52,1028.64,955.92,959.76,3629.2062485483175,0
+FAMI.US,D,20210719,000000,936,952.08,930.24,939.12,2900.5645821731077,0
+FAMI.US,D,20210720,000000,953.04,959.76,924.24,945.12,2814.579582207502,0
+FAMI.US,D,20210721,000000,950.64,999.84,942,984,2787.330832218401,0
+FAMI.US,D,20210722,000000,977.76,983.52,948.24,970.32,1963.6374992145452,0
+FAMI.US,D,20210723,000000,948,984,892.8,959.76,3653.0654152054412,0
+FAMI.US,D,20210726,000000,936.24,960,912,930.72,1726.3874993094453,0
+FAMI.US,D,20210727,000000,924.24,938.4,890.4,891.6,2497.8241656675373,0
+FAMI.US,D,20210728,000000,888.72,926.4,876,910.32,1937.9537492248187,0
+FAMI.US,D,20210729,000000,924,940.8,911.76,921.36,1572.8220827042048,0
+FAMI.US,D,20210730,000000,911.76,918.96,892.8,897.6,1552.1520827124727,0
+FAMI.US,D,20210802,000000,919.44,984,919.44,976.8,4066.2391650401714,0
+FAMI.US,D,20210803,000000,960,1176,914.4,1128,22683.371240926655,0
+FAMI.US,D,20210804,000000,1084.8,1108.08,985.2,1009.44,11092.582078896301,0
+FAMI.US,D,20210805,000000,1033.44,1064.16,1006.8,1024.8,5847.350830994394,0
+FAMI.US,D,20210806,000000,1054.56,1075.2,1010.4,1019.76,3940.9441650902895,0
+FAMI.US,D,20210809,000000,1014,1076.64,1008,1049.28,4774.914164756701,0
+FAMI.US,D,20210810,000000,1044.24,1060.8,1010.88,1026,2862.858748854857,0
+FAMI.US,D,20210811,000000,1056,1056.24,1010.4,1035.6,2910.876665502316,0
+FAMI.US,D,20210812,000000,1032,1034.4,966,979.2,2340.894165730309,0
+FAMI.US,D,20210813,000000,976.8,982.32,918.48,948.48,3504.9833319313407,0
+FAMI.US,D,20210816,000000,928.8,936.24,885.6,904.56,2639.864582277388,0
+FAMI.US,D,20210817,000000,910.8,957.6,900,927.36,3396.5383319747184,0
+FAMI.US,D,20210818,000000,925.2,952.08,912,914.88,2346.358749061457,0
+FAMI.US,D,20210819,000000,909.6,912,878.64,885.84,2536.3487489854606,0
+FAMI.US,D,20210820,000000,888,906,866.4,875.52,2837.9291655314955,0
+FAMI.US,D,20210823,000000,876.24,901.92,870,899.52,2129.1149991483544,0
+FAMI.US,D,20210824,000000,909.84,930.96,900.72,920.4,2713.3804155813145,0
+FAMI.US,D,20210825,000000,932.88,980.16,924.72,975.6,4272.461248291016,0
+FAMI.US,D,20210826,000000,948.24,983.28,940.32,948,3003.850415465127,0
+FAMI.US,D,20210827,000000,955.2,962.4,936,939.12,1897.0262492411896,0
+FAMI.US,D,20210830,000000,935.76,974.4,900.48,958.08,2917.547498832981,0
+FAMI.US,D,20210831,000000,959.76,984,945.6,962.64,1967.596665879628,0
+FAMI.US,D,20210901,000000,960,1046.4,957.6,1017.6,5694.734164388773,0
+FAMI.US,D,20210902,000000,1007.28,1048.8,987.6,998.16,5385.989581178938,0
+FAMI.US,D,20210903,000000,995.76,1026.24,969.6,984,3315.8258320070036,0
+FAMI.US,D,20210907,000000,987.6,1072.8,960.96,1043.04,7362.003330388532,0
+FAMI.US,D,20210908,000000,1032,1044,989.04,1014.96,4690.598331457094,0
+FAMI.US,D,20210909,000000,1003.92,1029.6,991.68,1026.72,3544.7691652487597,0
+FAMI.US,D,20210910,000000,1137.6,1416,1106.88,1380,98156.37037740414,0
+FAMI.US,D,20210913,000000,704.4,734.4,643.2,672,122866.46786752008,0
+FAMI.US,D,20210914,000000,682.8,688.8,580.08,590.88,57242.947060436156,0
+FAMI.US,D,20210915,000000,600,681.6,582,604.8,77528.13330232208,0
+FAMI.US,D,20210916,000000,607.2,622.8,556.32,575.52,45038.9999819844,0
+FAMI.US,D,20210917,000000,575.52,575.52,533.28,543.84,48184.76664739276,0
+FAMI.US,D,20210920,000000,540,552,504,511.92,36695.674568655064,0
+FAMI.US,D,20210921,000000,523.2,546.72,508.8,510.24,36757.372068630386,0
+FAMI.US,D,20210922,000000,525.6,536.88,504,510.96,32201.154570452873,0
+FAMI.US,D,20210923,000000,519.36,528,504,512.88,29615.410404820504,0
+FAMI.US,D,20210924,000000,509.04,512.4,469.2,499.2,50019.09289665903,0
+FAMI.US,D,20210927,000000,504,579.6,489.84,569.52,87349.32288172694,0
+FAMI.US,D,20210928,000000,626.4,650.4,536.88,577.68,122859.5362008562,0
+FAMI.US,D,20210929,000000,610.32,885.6,530.4,816,330071.73486797133,0
+FAMI.US,D,20210930,000000,1086.48,1272,903.84,1110,111744.5337053022,0
+FAMI.US,D,20211001,000000,1044,1115.04,782.64,848.64,215980.48866360783,0
+FAMI.US,D,20211004,000000,918.72,982.32,864,873.12,118834.41745246624,0
+FAMI.US,D,20211005,000000,913.92,942.96,726.24,778.8,135527.30744578908,0
+FAMI.US,D,20211006,000000,736.32,996,725.04,945.12,152238.4103557713,0
+FAMI.US,D,20211007,000000,891.36,972,842.88,920.64,114509.57912086284,0
+FAMI.US,D,20211008,000000,884.88,920.64,845.04,860.4,57870.67497685173,0
+FAMI.US,D,20211011,000000,869.28,882.96,791.76,806.4,56453.0933107521,0
+FAMI.US,D,20211012,000000,820.8,936,816,865.2,99124.2749603503,0
+FAMI.US,D,20211013,000000,871.44,891.6,847.2,858.48,35891.77915230996,0
+FAMI.US,D,20211014,000000,849.6,850.8,804.72,827.04,36031.472485587416,0
+FAMI.US,D,20211015,000000,818.16,846,804,806.4,31302.583320812304,0
+FAMI.US,D,20211018,000000,859.2,864,816,822,41892.27414990976,0
+FAMI.US,D,20211019,000000,820.32,828,780,812.4,40051.10290064623,0
+FAMI.US,D,20211020,000000,807.84,812.16,786.96,792.48,28068.292488772688,0
+FAMI.US,D,20211021,000000,799.68,820.8,744,768,46333.43748146663,0
+FAMI.US,D,20211022,000000,699.36,760.32,664.8,713.52,66732.84747330687,0
+FAMI.US,D,20211025,000000,765.12,818.4,737.76,755.04,67809.14872287634,0
+FAMI.US,D,20211026,000000,816.72,903.84,782.4,852,99941.2874600235,0
+FAMI.US,D,20211027,000000,1014.48,1056,852,866.4,139279.9778609547,0
+FAMI.US,D,20211028,000000,888,900,818.88,858,53250.236645366575,0
+FAMI.US,D,20211029,000000,828.48,934.8,827.76,865.92,47516.943730993225,0
+FAMI.US,D,20211101,000000,887.52,904.8,835.2,849.12,32134.461237146217,0
+FAMI.US,D,20211102,000000,837.6,840,792,801.6,31510.394987395845,0
+FAMI.US,D,20211103,000000,801.6,837.36,801.6,828,22531.70374098732,0
+FAMI.US,D,20211104,000000,836.16,871.2,816.24,821.04,18936.49290909207,0
+FAMI.US,D,20211105,000000,838.56,885.12,828,835.2,28805.343321811197,0
+FAMI.US,D,20211108,000000,852.72,859.2,828,844.32,22022.4291578577,0
+FAMI.US,D,20211109,000000,837.6,844.8,808.32,818.16,17777.381659555715,0
+FAMI.US,D,20211110,000000,798.96,800.4,758.4,770.4,20909.28082496962,0
+FAMI.US,D,20211111,000000,769.2,802.32,753.36,756.72,16742.192493303122,0
+FAMI.US,D,20211112,000000,767.52,811.2,757.44,789.36,19049.60707571349,0
+FAMI.US,D,20211115,000000,820.56,826.8,771.12,788.64,20269.163741892335,0
+FAMI.US,D,20211116,000000,730.8,755.52,720,730.8,28435.717488625713,0
+FAMI.US,D,20211117,000000,720.96,749.76,672.24,707.76,22261.274157762156,0
+FAMI.US,D,20211118,000000,712.8,720,652.08,680.88,23729.144573841677,0
+FAMI.US,D,20211119,000000,671.76,672,600,652.8,21707.66457465027,0
+FAMI.US,D,20211122,000000,664.08,715.2,657.6,683.52,25289.564989884177,0
+FAMI.US,D,20211123,000000,691.2,691.2,631.44,640.8,14105.822077691006,0
+FAMI.US,D,20211124,000000,634.8,684,617.52,658.32,15095.857077294992,0
+FAMI.US,D,20211126,000000,624.24,658.318,618,645.6,8743.413329835968,0
+FAMI.US,D,20211129,000000,645.36,654,612.24,616.8,15458.344577149997,0
+FAMI.US,D,20211130,000000,610.8,636,578.4,592.32,17940.669992823736,0
+FAMI.US,D,20211201,000000,595.2,611.76,541.68,556.8,16560.67374337573,0
+FAMI.US,D,20211202,000000,597.36,629.52,564,576.48,27873.462488850615,0
+FAMI.US,D,20211203,000000,580.08,600,528.24,537.36,15841.960410329883,0
+FAMI.US,D,20211206,000000,504,576,492,563.76,15604.22999375831,0
+FAMI.US,D,20211207,000000,576.48,628.8,572.4,601.68,19245.068742301974,0
+FAMI.US,D,20211208,000000,602.16,619.2,581.76,601.44,9265.982912960275,0
+FAMI.US,D,20211209,000000,594,657.6,594,621.6,18565.44332590716,0
+FAMI.US,D,20211210,000000,609.6,635.76,588,592.8,9705.629162784417,0
+FAMI.US,D,20211213,000000,578.4,595.2,552.24,575.76,11379.082495448367,0
+FAMI.US,D,20211214,000000,567.6,582,532.8,548.64,10409.917079169367,0
+FAMI.US,D,20211215,000000,552,569.28,528,559.2,9673.686662797194,0
+FAMI.US,D,20211216,000000,561.6,570.96,541.68,547.2,7821.448330204755,0
+FAMI.US,D,20211217,000000,535.68,567.36,530.4,548.64,9568.703329505854,0
+FAMI.US,D,20211220,000000,538.8,556.56,533.28,538.56,8479.785413274753,0
+FAMI.US,D,20211221,000000,541.68,552,537.6,541.68,9418.412912899303,0
+FAMI.US,D,20211222,000000,542.4,543.84,528,533.28,11206.849578850595,0
+FAMI.US,D,20211223,000000,529.2,559.2,528,552.72,11373.219995450714,0
+FAMI.US,D,20211227,000000,540,552,535.92,540.24,9182.671662993598,0
+FAMI.US,D,20211228,000000,540.24,597.36,537.6,553.44,19526.19790885619,0
+FAMI.US,D,20211229,000000,551.76,571.2,528.48,532.08,13701.561244519375,0
+FAMI.US,D,20211230,000000,528,558.48,528,534.24,10083.164995966734,0
+FAMI.US,D,20211231,000000,541.2,554.4,532.8,533.76,9007.531246396988,0
+FAMI.US,D,20220103,000000,546.72,583.92,536.4,557.04,13255.92624469763,0
+FAMI.US,D,20220104,000000,566.64,636,564,598.32,26464.584156080837,0
+FAMI.US,D,20220105,000000,682.8,695.76,608.4,618.72,33656.49206987074,0
+FAMI.US,D,20220106,000000,615.84,636,564.96,576,12984.939994806025,0
+FAMI.US,D,20220107,000000,576,621.36,571.2,612,10443.479995822609,0
+FAMI.US,D,20220110,000000,608.4,614.64,576,600.72,9705.40957945117,0
+FAMI.US,D,20220111,000000,604.32,635.76,600,607.44,13026.489578122739,0
+FAMI.US,D,20220112,000000,636,636,579.36,587.76,9101.20499635952,0
+FAMI.US,D,20220113,000000,579.84,586.8,540,552,8401.762496639296,0
+FAMI.US,D,20220114,000000,540,547.44,535.2,536.88,7068.604163839225,0
+FAMI.US,D,20220118,000000,539.28,571.2,530.4,538.8,8512.848329928194,0
+FAMI.US,D,20220119,000000,538.8,547.92,530.4,532.32,6700.410413986503,0
+FAMI.US,D,20220120,000000,528,552,528,532.56,9177.243329662437,0
+FAMI.US,D,20220121,000000,517.44,519.36,482.4,489.84,11174.714162196782,0
+FAMI.US,D,20220124,000000,468.24,479.76,432.24,475.92,13989.817494404075,0
+FAMI.US,D,20220125,000000,445.44,492,445.44,483.84,9124.889579683379,0
+FAMI.US,D,20220126,000000,488.4,504,463.44,475.2,16358.047493456783,0
+FAMI.US,D,20220127,000000,552.48,588,488.16,493.92,45214.47581524754,0
+FAMI.US,D,20220128,000000,484.8,496.8,456,480.96,21393.96457477575,0
+FAMI.US,D,20220131,000000,480,515.28,476.64,500.88,14696.587910788032,0
+FAMI.US,D,20220201,000000,512.88,518.16,494.64,502.8,9875.37749604985,0
+FAMI.US,D,20220202,000000,516,528,479.28,485.28,10033.417495986634,0
+FAMI.US,D,20220203,000000,480,489.6,465.6,469.68,7661.469996935412,0
+FAMI.US,D,20220204,000000,479.04,484.8,459.12,480,7761.784163561954,0
+FAMI.US,D,20220207,000000,479.52,487.2,469.92,475.2,7702.69999691892,0
+FAMI.US,D,20220208,000000,468,473.28,458.16,464.4,8448.489996620605,0
+FAMI.US,D,20220209,000000,480,504,465.84,486,13639.868327877388,0
+FAMI.US,D,20220210,000000,474.72,501.36,474,486,11596.741662027971,0
+FAMI.US,D,20220211,000000,486,508.8,468.24,469.92,10706.222079050845,0
+FAMI.US,D,20220214,000000,470.64,480,458.4,460.8,7392.081663709834,0
+FAMI.US,D,20220215,000000,477.84,484.56,468,481.92,8244.981246702007,0
+FAMI.US,D,20220216,000000,480,500.16,479.04,494.16,11191.302912190147,0
+FAMI.US,D,20220217,000000,491.76,501.6,465.6,468.48,10921.171245631533,0
+FAMI.US,D,20220218,000000,461.76,474.96,448.8,454.56,10402.508745838997,0
+FAMI.US,D,20220222,000000,432.96,445.44,422.4,432,8997.822079734206,0
+FAMI.US,D,20220223,000000,436.8,437.52,396,399.36,9489.866246204054,0
+FAMI.US,D,20220224,000000,348,402.96,311.52,399.36,17429.60707636149,0
+FAMI.US,D,20220225,000000,415.44,419.28,388.8,404.16,10012.857079328192,0
+FAMI.US,D,20220228,000000,408,422.4,394.56,418.8,14187.968327658147,0
+FAMI.US,D,20220301,000000,468,472.8,418.8,422.4,20888.15165831141,0
+FAMI.US,D,20220302,000000,433.92,458.64,415.2,431.76,19790.11415875062,0
+FAMI.US,D,20220303,000000,452.88,452.88,410.64,416.16,9599.624579493484,0
+FAMI.US,D,20220304,000000,411.6,422.4,390.72,396.48,9608.601662823226,0
+FAMI.US,D,20220307,000000,384.72,405.6,353.28,372.24,14889.259994044296,0
+FAMI.US,D,20220308,000000,348.24,372,346.32,363.12,14824.314577403607,0
+FAMI.US,D,20220309,000000,369.12,396,366,381.6,15475.757493809699,0
+FAMI.US,D,20220310,000000,373.2,390.96,362.88,368.4,17384.485409712874,0
+FAMI.US,D,20220311,000000,372,372.48,337.2,343.68,18356.976242657212,0
+FAMI.US,D,20220314,000000,346.08,347.76,314.88,322.8,15105.85124395766,0
+FAMI.US,D,20220315,000000,314.88,348,314.64,343.92,14187.48707765834,0
+FAMI.US,D,20220316,000000,364.8,385.92,350.88,370.32,26155.238739537905,0
+FAMI.US,D,20220317,000000,383.76,402.48,362.64,379.2,21655.152074671274,0
+FAMI.US,D,20220318,000000,378.24,420,378,414,22222.14790777781,0
+FAMI.US,D,20220321,000000,404.4,407.28,381.6,384.72,11883.032911913453,0
+FAMI.US,D,20220322,000000,391.44,412.32,386.88,410.4,13403.4166613053,0
+FAMI.US,D,20220323,000000,396,412.8,379.2,389.04,13703.092494518763,0
+FAMI.US,D,20220324,000000,389.52,394.08,369.6,384.96,14007.67749439693,0
+FAMI.US,D,20220325,000000,379.44,384.72,372,374.4,8046.595830114695,0
+FAMI.US,D,20220328,000000,378.96,378.96,360,371.04,6644.952914008686,0
+FAMI.US,D,20220329,000000,373.44,403.2,372.72,387.84,15284.769993886093,0
+FAMI.US,D,20220330,000000,388.08,391.2,379.2,380.4,7569.009163639063,0
+FAMI.US,D,20220331,000000,374.16,376.56,361.2,362.16,7918.37749683265,0
+FAMI.US,D,20220401,000000,365.04,366.72,356.16,357.84,6818.127080606083,0
+FAMI.US,D,20220404,000000,360.72,363.84,354.72,359.04,5624.65708108347,0
+FAMI.US,D,20220405,000000,360,361.68,342,354.48,10913.579995634569,0
+FAMI.US,D,20220406,000000,345.6,349.92,336,336.96,7906.373330170784,0
+FAMI.US,D,20220407,000000,336,337.92,319.2,328.8,8441.09874662356,0
+FAMI.US,D,20220408,000000,328.8,345.36,324.48,330,7781.376663554117,0
+FAMI.US,D,20220411,000000,333.36,334.8,320.4,324,5836.394580998776,0
+FAMI.US,D,20220412,000000,334.8,338.16,312,314.4,9239.904996304038,0
+FAMI.US,D,20220413,000000,321.12,328.8,314.16,315.12,7946.936663487893,0
+FAMI.US,D,20220414,000000,319.2,319.2,300.72,302.16,11375.413328783168,0
+FAMI.US,D,20220418,000000,308.4,311.52,299.28,301.92,6619.245830685635,0
+FAMI.US,D,20220419,000000,301.92,321.36,298.8,313.92,7402.09416370583,0
+FAMI.US,D,20220420,000000,313.2,314.4,304.8,308.4,4984.095831339696,0
+FAMI.US,D,20220421,000000,311.04,333.6,303.84,328.8,9380.264579581228,0
+FAMI.US,D,20220422,000000,333.36,333.84,300,310.32,10030.137912654613,0
+FAMI.US,D,20220425,000000,308.4,308.4,283.92,295.68,10580.024162434658,0
+FAMI.US,D,20220426,000000,295.68,297.12,279.12,286.8,6795.887497281645,0
+FAMI.US,D,20220427,000000,286.56,288,275.04,279.36,6335.538330799119,0
+FAMI.US,D,20220428,000000,282,288,264,288,7470.9066636783045,0
+FAMI.US,D,20220429,000000,288.72,300,284.4,285.12,7373.555830383912,0
+FAMI.US,D,20220502,000000,276.24,298.8,272.64,286.32,6610.389997355844,0
+FAMI.US,D,20220503,000000,294,297.6,275.52,277.92,3932.363748427055,0
+FAMI.US,D,20220504,000000,274.08,283.92,264,277.92,6989.088330537698,0
+FAMI.US,D,20220505,000000,270.72,272.4,264,267.84,5747.547497700982,0
+FAMI.US,D,20220506,000000,248.88,248.88,216,235.68,16535.94582671896,0
+FAMI.US,D,20220509,000000,240,240,209.52,213.6,10250.61082923309,0
+FAMI.US,D,20220510,000000,215.04,216,187.92,204.24,9417.307079566412,0
+FAMI.US,D,20220511,000000,199.2,201.36,180,191.04,9271.18332962486,0
+FAMI.US,D,20220512,000000,175.2,228,175.2,219.84,23628.879157215117,0
+FAMI.US,D,20220513,000000,221.76,244.8,211.92,232.8,18377.040825982516,0
+FAMI.US,D,20220516,000000,220.8,222.96,192.24,195.6,10444.661245822135,0
+FAMI.US,D,20220517,000000,199.68,223.2,198,213.84,13285.72874468571,0
+FAMI.US,D,20220518,000000,213.84,227.686,200.64,206.16,10463.387495814646,0
+FAMI.US,D,20220519,000000,199.92,209.04,194.88,198.72,6791.218330616846,0
+FAMI.US,D,20220520,000000,198.72,203.76,181.44,186.96,9851.940829392557,0
+FAMI.US,D,20220523,000000,174.96,184.8,158.4,159.6,19762.56707542831,0
+FAMI.US,D,20220524,000000,156,165.6,137.04,148.56,13367.439994653025,0
+FAMI.US,D,20220525,000000,148.8,191.52,146.4,175.44,23407.967907303482,0
+FAMI.US,D,20220526,000000,174,177.6,158.64,161.04,13242.459578036352,0
+FAMI.US,D,20220527,000000,170.4,170.4,141.6,148.8,20803.564575011907,0
+FAMI.US,D,20220531,000000,142.08,142.618,120,121.92,31588.812487364477,0
+FAMI.US,D,20220601,000000,123.84,123.84,107.52,108.48,25588.343739764663,0
+FAMI.US,D,20220602,000000,112.32,118.08,107.52,112.32,22341.177074396863,0
+FAMI.US,D,20220603,000000,113.28,119.03,109.44,110.4,15759.291660362951,0
+FAMI.US,D,20220606,000000,110.4,112.32,107.52,112.32,9054.281246378288,0
+FAMI.US,D,20220607,000000,111.36,112.32,108.48,110.4,6160.1979142025875,0
+FAMI.US,D,20220608,000000,110.4,112.32,105.6,108.48,14111.260411022164,0
+FAMI.US,D,20220609,000000,107.52,117.12,106.618,108.48,15689.61457705749,0
+FAMI.US,D,20220610,000000,108.48,111.178,105.6,107.52,8819.87499647205,0
+FAMI.US,D,20220613,000000,99.84,103.68,97.92,102.72,10752.69791236559,0
+FAMI.US,D,20220614,000000,100.8,101.76,98.88,99.84,6858.468747256613,0
+FAMI.US,D,20220615,000000,100.8,104.64,100.8,102.72,7265.947913760288,0
+FAMI.US,D,20220616,000000,100.8,101.76,99.84,100.8,5647.822914407538,0
+FAMI.US,D,20220617,000000,99.84,102.72,99.84,99.84,5310.687497875725,0
+FAMI.US,D,20220621,000000,100.8,110.39,100.8,107.52,14140.343744343863,0
+FAMI.US,D,20220622,000000,106.56,106.56,100.8,102.72,7601.541663626051,0
+FAMI.US,D,20220623,000000,102.72,114.24,101.76,108.48,32271.28123709149,0
+FAMI.US,D,20220624,000000,110.4,113.28,105.6,106.56,14345.614577595088,0
+FAMI.US,D,20220627,000000,109.44,113.28,106.56,113.28,9546.364579514788,0
+FAMI.US,D,20220628,000000,115.2,115.2,105.6,106.56,8805.45832981115,0
+FAMI.US,D,20220629,000000,104.64,104.64,100.8,101.76,7814.87499687405,0
+FAMI.US,D,20220630,000000,100.8,102.72,96.96,100.8,8384.04166331305,0
+FAMI.US,D,20220701,000000,98.88,103.171,97.9296,100.8,3754.822915164738,0
+FAMI.US,D,20220705,000000,100.8,103.68,98.88,103.68,3139.8854154107125,0
+FAMI.US,D,20220706,000000,99.84,101.76,98.88,98.88,4009.781248396088,0
+FAMI.US,D,20220707,000000,99.84,107.52,99.84,104.64,7923.822913497138,0
+FAMI.US,D,20220708,000000,104.64,110.4,102.768,107.52,6131.614580880688,0
+FAMI.US,D,20220711,000000,105.6,106.56,101.76,102.72,4760.70833142905,0
+FAMI.US,D,20220712,000000,101.76,106.56,100.762,102.72,6420.8958307649755,0
+FAMI.US,D,20220713,000000,101.76,109.44,101.76,106.56,7416.020830366926,0
+FAMI.US,D,20220714,000000,105.6,107.52,104.64,105.6,3394.614581975488,0
+FAMI.US,D,20220715,000000,105.6,105.6,102.125,103.68,3061.104165442225,0
+FAMI.US,D,20220718,000000,103.68,107.52,102.72,103.68,8084.302080099613,0
+FAMI.US,D,20220719,000000,103.68,110.4,103.68,106.56,8761.666663162001,0
+FAMI.US,D,20220720,000000,108.48,115.2,104.736,111.36,15249.197910566989,0
+FAMI.US,D,20220721,000000,110.4,120,108.48,115.2,9239.645829637475,0
+FAMI.US,D,20220722,000000,113.28,120,107.587,108.48,11993.312495202676,0
+FAMI.US,D,20220725,000000,107.52,107.52,100.8,104.64,7892.906246842838,0
+FAMI.US,D,20220726,000000,103.68,104.64,100.8,100.8,2921.4791654980754,0
+FAMI.US,D,20220727,000000,100.8,102.72,97.92,101.76,7086.968747165213,0
+FAMI.US,D,20220728,000000,101.76,107.52,100.81,106.56,4408.354164903325,0
+FAMI.US,D,20220729,000000,104.64,105.6,101.76,103.68,2995.145832135275,0
+FAMI.US,D,20220801,000000,102.72,102.72,99.84,99.84,2879.9999988480004,0
+FAMI.US,D,20220802,000000,100.8,107.52,97.92,101.76,14324.208327603652,0
+FAMI.US,D,20220803,000000,107.52,107.52,102.72,105.6,14423.979160897075,0
+FAMI.US,D,20220804,000000,111.36,121.92,105.6,116.16,30950.32290428654,0
+FAMI.US,D,20220805,000000,113.28,116.16,109.44,111.36,8993.5833297359,0
+FAMI.US,D,20220808,000000,111.36,115.2,109.45,112.32,4724.093748110363,0
+FAMI.US,D,20220809,000000,112.32,114.24,105.6,107.52,8877.677079782263,0
+FAMI.US,D,20220810,000000,110.4,110.4,106.56,109.44,4916.249998033501,0
+FAMI.US,D,20220811,000000,110.4,116.16,108.48,110.4,8794.937496482025,0
+FAMI.US,D,20220812,000000,112.32,112.32,108.48,111.36,3588.2395818980376,0
+FAMI.US,D,20220815,000000,110.4,111.36,107.52,110.4,4515.427081527163,0
+FAMI.US,D,20220816,000000,109.44,111.36,106.08,110.4,6840.333330597201,0
+FAMI.US,D,20220817,000000,109.44,113.28,107.52,113.28,5399.031247840388,0
+FAMI.US,D,20220818,000000,112.32,116.15,108.48,109.44,11554.343745378263,0
+FAMI.US,D,20220819,000000,107.52,108.374,101.76,102.72,6818.302080606013,0
+FAMI.US,D,20220822,000000,101.76,102.72,98.88,99.84,9170.7499963317,0
+FAMI.US,D,20220823,000000,100.8,100.8,96.96,97.92,8614.729163220776,0
+FAMI.US,D,20220824,000000,96.96,100.8,94.08,97.92,7871.010413518263,0
+FAMI.US,D,20220825,000000,97.92,101.76,96.96,99.84,3941.2499984235005,0
+FAMI.US,D,20220826,000000,102.72,103.594,97.92,98.88,4614.635414820813,0
+FAMI.US,D,20220829,000000,98.88,99.84,96.96,96.96,2385.8124990456754,0
+FAMI.US,D,20220830,000000,97.92,98.8704,86.4,86.832,13643.322911209338,0
+FAMI.US,D,20220831,000000,87.36,90.24,87.36,89.6928,3671.364581864788,0
+FAMI.US,D,20220901,000000,88.0128,88.3103,78.7296,81.4368,9012.437496395025,0
+FAMI.US,D,20220902,000000,82.56,83.2801,78.24,79.2,2781.1666655542003,0
+FAMI.US,D,20220906,000000,80.64,80.64,73.92,75.5904,5268.249997892701,0
+FAMI.US,D,20220907,000000,74.16,76.32,72.96,76.128,3270.6145820250877,0
+FAMI.US,D,20220908,000000,73.92,75.7248,73.92,74.7552,2214.70833244745,0
+FAMI.US,D,20220909,000000,75.84,77.6448,74.88,76.416,2328.1354157354126,0
+FAMI.US,D,20220912,000000,77.76,79.68,77.76,78.8256,2812.020832208525,0
+FAMI.US,D,20220913,000000,74.88,78.7104,73.92,75.408,2251.3541657661253,0
+FAMI.US,D,20220914,000000,74.8992,76.7904,73.9488,74.4096,2721.1666655782,0
+FAMI.US,D,20220915,000000,73.92,76.2048,72.9696,73.44,2769.166665559,0
+FAMI.US,D,20220916,000000,72.7488,73.5264,67.68,69.3024,5203.229164585376,0
+FAMI.US,D,20220919,000000,68.1408,69.5904,63.8592,65.76,4844.2708313956255,0
+FAMI.US,D,20220920,000000,64.32,65.4864,60.768,62.1792,3867.729165119575,0
+FAMI.US,D,20220921,000000,61.1808,61.3344,54.7296,58.56,5894.7499976421,0
+FAMI.US,D,20220922,000000,59.52,59.8656,56.6592,56.8896,2290.604165750425,0
+FAMI.US,D,20220923,000000,55.968,57.6,52.944,55.104,4668.895831465776,0
+FAMI.US,D,20220926,000000,54.8928,57.6,53.76,55.536,2033.12499918675,0
+FAMI.US,D,20220927,000000,55.7184,57.5904,52.896,55.152,1595.95833269495,0
+FAMI.US,D,20220928,000000,53.76,55.2,53.1168,54.7104,2211.7083324486503,0
+FAMI.US,D,20220929,000000,54.7104,54.7104,52.8096,53.5104,1059.812499576075,0
+FAMI.US,D,20220930,000000,52.8,55.6704,52.8,53.4432,1323.8854161371125,0
+FAMI.US,D,20221003,000000,52.8,54.72,51.84,53.76,1559.562499376175,0
+FAMI.US,D,20221004,000000,53.76,56.5344,53.76,55.488,1619.0416660190501,0
+FAMI.US,D,20221005,000000,55.68,57.12,55.2,56.64,1567.6354160396127,0
+FAMI.US,D,20221006,000000,56.64,57.6,54.8736,56.1504,1625.6354160164126,0
+FAMI.US,D,20221007,000000,55.68,56.6112,51.84,52.3296,1746.9479159678876,0
+FAMI.US,D,20221010,000000,52.8576,54.7008,51.8496,53.472,1808.4687492766127,0
+FAMI.US,D,20221011,000000,53.376,53.7696,50.8992,52.8,2025.4270825231627,0
+FAMI.US,D,20221012,000000,53.76,53.76,50.4,51.84,1242.2395828364376,0
+FAMI.US,D,20221013,000000,50.784,53.7024,50.784,52.8,1539.1562493843376,0
+FAMI.US,D,20221014,000000,55.68,55.68,52.8,53.7408,1046.9791662478751,0
+FAMI.US,D,20221017,000000,54.9312,58.5408,53.76,56.4,2260.895832428975,0
+FAMI.US,D,20221018,000000,57.552,58.5408,52.8,55.6992,2391.7604157099627,0
+FAMI.US,D,20221019,000000,55.68,57.6,53.7696,55.68,1038.62499958455,0
+FAMI.US,D,20221020,000000,54.72,56.4,53.76,55.632,716.729166379975,0
+FAMI.US,D,20221021,000000,53.7888,57.6,53.7888,57.504,1175.5937495297626,0
+FAMI.US,D,20221024,000000,55.776,57.3887,53.7696,54.48,1762.5937492949627,0
+FAMI.US,D,20221025,000000,54.1536,57.6,54.1536,56.3232,1455.395832751175,0
+FAMI.US,D,20221026,000000,58.08,69.12,56.784,59.04,10316.489579206738,0
+FAMI.US,D,20221027,000000,59.0208,59.5104,56.064,57.1968,1920.2187492319126,0
+FAMI.US,D,20221028,000000,54.7488,56.5152,53.2896,54.24,1116.229166220175,0
+FAMI.US,D,20221031,000000,54.24,56.4192,53.9136,55.5072,1102.2499995591002,0
+FAMI.US,D,20221101,000000,55.68,56.64,54.72,56.1215,1230.6562495077376,0
+FAMI.US,D,20221102,000000,58.08,58.08,54.2689,56.16,1186.8437495252626,0
+FAMI.US,D,20221103,000000,56.64,56.64,52.32,52.56,1709.895832649375,0
+FAMI.US,D,20221104,000000,53.52,54.24,52.224,53.3664,1619.7916660187502,0
+FAMI.US,D,20221107,000000,52.8,54.3744,52.3392,53.7984,1265.1770828272627,0
+FAMI.US,D,20221108,000000,53.76,54.7008,51.3792,52.3488,1870.6666659184002,0
+FAMI.US,D,20221109,000000,51.744,52.8,48,48.48,2457.6874990169254,0
+FAMI.US,D,20221110,000000,50.1696,52.8,46.08,52.128,2621.9687489512125,0
+FAMI.US,D,20221111,000000,50.88,54.72,49.6032,52.3968,2752.614582232288,0
+FAMI.US,D,20221114,000000,52.3968,54.7104,51.8784,52.8,950.8645829529876,0
+FAMI.US,D,20221115,000000,53.76,58.56,53.76,57.6,3482.312498607075,0
+FAMI.US,D,20221116,000000,57.4848,57.5904,53.904,55.4304,691.6562497233375,0
+FAMI.US,D,20221117,000000,54.72,55.6416,52.848,54.6912,672.8645830641875,0
+FAMI.US,D,20221118,000000,52.8,54.7104,52.8,53.376,1049.2812495802875,0
+FAMI.US,D,20221121,000000,54.1248,54.1248,50.88,52.1184,1049.9374995800251,0
+FAMI.US,D,20221122,000000,52.1184,53.7504,50.88,51.3696,652.9687497388126,0
+FAMI.US,D,20221123,000000,51.3696,54.4128,50.4096,52.1664,1567.8749993728502,0
+FAMI.US,D,20221125,000000,53.76,54.72,50.4576,51.7344,1714.2083326476502,0
+FAMI.US,D,20221128,000000,51.648,52.6944,48,48.9793,1949.87499922005,0
+FAMI.US,D,20221129,000000,49.056,53.088,49.008,51.8496,2070.54166583845,0
+FAMI.US,D,20221130,000000,51.84,54.72,51.696,52.8,1714.0937493143626,0
+FAMI.US,D,20221201,000000,51.84,53.76,51.5616,51.5713,800.1666663466001,0
+FAMI.US,D,20221202,000000,51.84,53.76,51.84,53.568,889.8333329774001,0
+FAMI.US,D,20221205,000000,56.16,56.736,52.8,53.232,3157.0729154038377,0
+FAMI.US,D,20221206,000000,52.8864,55.1904,50.8896,51.6672,1052.7083329122502,0
+FAMI.US,D,20221207,000000,51.36,55.68,50.8896,52.3008,1014.1354162610126,0
+FAMI.US,D,20221208,000000,52.3008,52.3008,49.9392,51.84,1329.3020828016126,0
+FAMI.US,D,20221209,000000,54.72,54.72,51.6096,52.0224,1108.0833328901,0
+FAMI.US,D,20221212,000000,51.84,52.8,49.4592,51.744,1879.4062492482376,0
+FAMI.US,D,20221213,000000,51.84,54.528,49.92,50.8896,2524.8333323234,0
+FAMI.US,D,20221214,000000,50.8896,52.32,49.008,50.976,1441.5104160900626,0
+FAMI.US,D,20221215,000000,48.9888,51.2736,48.096,49.248,2412.4687490350125,0
+FAMI.US,D,20221216,000000,48,48.6239,46.08,46.08,3013.2499987947003,0
+FAMI.US,D,20221219,000000,47.808,47.808,38.4,44.1408,4610.270831489225,0
+FAMI.US,D,20221220,000000,43.3248,45.36,41.856,42.048,1587.0416660318501,0
+FAMI.US,D,20221221,000000,42.24,42.24,40.4448,41.28,1693.9687493224126,0
+FAMI.US,D,20221222,000000,39.8496,42.24,39.8496,40.5696,2767.1145822264875,0
+FAMI.US,D,20221223,000000,39.456,41.28,39.456,40.08,881.6041663140251,0
+FAMI.US,D,20221227,000000,38.4,40.5264,37.3344,38.8896,3087.45833209835,0
+FAMI.US,D,20221228,000000,37.7664,40.32,37.7664,38.6976,1363.6354161212125,0
+FAMI.US,D,20221229,000000,38.4,40.8192,38.1216,39.6864,1567.9479160394876,0
+FAMI.US,D,20221230,000000,40.32,40.32,38.4,38.4384,1560.7083327090502,0
+FAMI.US,D,20230103,000000,40.3584,40.8192,39.456,40.4928,1599.04166602705,0
+FAMI.US,D,20230104,000000,40.4928,45.12,39.6096,43.7472,1669.9270826653626,0
+FAMI.US,D,20230105,000000,43.7472,44.64,42.4416,43.2192,1052.4687495790126,0
+FAMI.US,D,20230106,000000,44.6016,46.9824,43.8701,46.327,2458.95833234975,0
+FAMI.US,D,20230109,000000,46.08,52.8,46.08,48.5184,2406.8854157039127,0
+FAMI.US,D,20230110,000000,50.88,51.84,48,50.7743,1678.3124993286751,0
+FAMI.US,D,20230111,000000,51.84,52.8,50.88,50.88,1908.2395825700376,0
+FAMI.US,D,20230112,000000,52.656,52.8,49.92,50.88,1011.3124995954751,0
+FAMI.US,D,20230113,000000,48.2208,52.7616,48.2208,52.656,1135.2395828792376,0
+FAMI.US,D,20230117,000000,54.72,59.52,52.896,58.56,5450.135414486613,0
+FAMI.US,D,20230118,000000,59.52,59.9904,55.9777,57.3984,3320.6354153384127,0
+FAMI.US,D,20230119,000000,57.6,57.6,54.72,54.72,916.6354163000126,0
+FAMI.US,D,20230120,000000,54.72,64.32,53.856,61.4592,6050.5624975797755,0
+FAMI.US,D,20230123,000000,61.44,71.0304,61.0978,66.2496,6504.343747398263,0
+FAMI.US,D,20230124,000000,66.24,71.0304,66.24,68.2801,2906.4479155040876,0
+FAMI.US,D,20230125,000000,69.072,75.84,66.2593,73.1616,3467.4583319463504,0
+FAMI.US,D,20230126,000000,72.96,81.6,72,76.368,5557.187497777126,0
+FAMI.US,D,20230127,000000,76.9632,79.68,60,67.68,7272.260413757763,0
+FAMI.US,D,20230130,000000,66.72,72,65.2896,66.3715,3296.354165348125,0
+FAMI.US,D,20230131,000000,70.08,74.4384,67.68,73.3824,4045.2708317152255,0
+FAMI.US,D,20230201,000000,74.4,83.04,72,82.4544,12769.989578225339,0
+FAMI.US,D,20230202,000000,83.2224,102.72,80.1696,98.88,42099.55206649352,0
+FAMI.US,D,20230203,000000,99.84,99.84,88.32,99.84,7872.302080184413,0
+FAMI.US,D,20230206,000000,93.6,97.92,93.12,97.92,2838.5833321979003,0
+FAMI.US,D,20230207,000000,97.92,98.88,91.392,98.88,7250.093747099963,0
+FAMI.US,D,20230208,000000,96.96,98.7648,96,97.92,4264.70833162745,0
+FAMI.US,D,20230209,000000,96.96,109.92,96.96,101.76,8410.968746635614,0
+FAMI.US,D,20230210,000000,98.88,101.76,96.96,97.92,4528.197914855388,0
+FAMI.US,D,20230213,000000,97.92,99.84,97.0944,97.92,6658.322914003338,0
+FAMI.US,D,20230214,000000,98.88,100.8,96.96,98.88,3577.906248568838,0
+FAMI.US,D,20230215,000000,97.92,103.546,96,101.76,7302.666663745601,0
+FAMI.US,D,20230216,000000,99.84,99.84,96.96,98.88,2923.3437488306627,0
+FAMI.US,D,20230217,000000,98.88,98.88,97.8048,97.92,2930.1041654946252,0
+FAMI.US,D,20230221,000000,98.88,98.88,85.44,87.3792,8997.822913067539,0
+FAMI.US,D,20230222,000000,86.4,86.4096,48.144,51.6,42365.39581638718,0
+FAMI.US,D,20230223,000000,52.9152,55.6704,51.36,51.36,9661.822912801937,0
+FAMI.US,D,20230224,000000,50.88,53.76,39.1296,44.16,23065.718740773715,0
+FAMI.US,D,20230227,000000,44.5728,46.5408,44.352,45.7344,3028.2708321220252,0
+FAMI.US,D,20230228,000000,45.7344,47.04,44.6496,46.8864,2962.9270821481628,0
+FAMI.US,D,20230301,000000,43.2,47.04,43.2,44.928,3999.635415066813,0
+FAMI.US,D,20230302,000000,43.776,46.896,43.6992,46.08,3699.7499985201002,0
+FAMI.US,D,20230303,000000,45.8304,48,45.0994,47.52,2053.8749991784503,0
+FAMI.US,D,20230306,000000,48,48.96,45.312,47.04,2744.6562489021376,0
+FAMI.US,D,20230307,000000,46.08,47.0303,42.048,43.0656,3398.979165307075,0
+FAMI.US,D,20230308,000000,42.7776,45.9744,42.7776,44.16,2155.04166580465,0
+FAMI.US,D,20230309,000000,44.16,45.5425,43.296,44.7072,1065.937499573625,0
+FAMI.US,D,20230310,000000,42.24,43.6321,39.84,40.7904,3226.8229153759376,0
+FAMI.US,D,20230313,000000,41.1168,43.2,39.84,41.2512,1702.3645826523875,0
+FAMI.US,D,20230314,000000,41.28,43.104,39.936,40.5216,1685.8437493256627,0
+FAMI.US,D,20230315,000000,39.456,42.1344,38.4,39.3792,3373.2395819840376,0
+FAMI.US,D,20230316,000000,38.64,41.2704,38.4288,39.84,2280.79166575435,0
+FAMI.US,D,20230317,000000,38.64,39.9552,38.64,39.792,1008.7499995965001,0
+FAMI.US,D,20230320,000000,39.1776,40.8,39.1776,40.32,1161.020832868925,0
+FAMI.US,D,20230321,000000,39.84,43.1328,39.024,41.28,1413.6770827678627,0
+FAMI.US,D,20230322,000000,41.28,42.96,40.416,40.4256,2990.812498803675,0
+FAMI.US,D,20230323,000000,40.5312,41.3905,40.512,41.3761,492.35416646972504,0
+FAMI.US,D,20230324,000000,41.28,42.72,41.28,41.76,1129.354166214925,0
+FAMI.US,D,20230327,000000,42.24,42.24,41.376,41.3856,990.479166270475,0
+FAMI.US,D,20230328,000000,41.28,43.1999,40.416,41.3952,1187.3958328583751,0
+FAMI.US,D,20230329,000000,41.3952,42.144,41.3952,41.3952,1028.145832922075,0
+FAMI.US,D,20230330,000000,41.9712,42.624,41.4048,41.52,1173.3645828639876,0
+FAMI.US,D,20230331,000000,43.2,45.1199,41.8176,43.5456,2520.270832325225,0
+FAMI.US,D,20230403,000000,46.08,46.08,42.336,43.2,1874.1979159169875,0
+FAMI.US,D,20230404,000000,42.72,43.296,42.72,42.816,380.09374984796256,0
+FAMI.US,D,20230405,000000,43.008,44.736,42.24,43.9104,1003.7291662651751,0
+FAMI.US,D,20230406,000000,45.12,45.12,43.3728,45.12,1394.312499442275,0
+FAMI.US,D,20230410,000000,45.072,45.072,42.2496,43.4496,1799.4687492802127,0
+FAMI.US,D,20230411,000000,43.1712,47.616,43.1712,46.8576,2762.8541655615254,0
+FAMI.US,D,20230412,000000,48,48.96,46.272,46.368,3388.604165311225,0
+FAMI.US,D,20230413,000000,46.656,46.656,44.256,45.4272,1924.8333325634,0
+FAMI.US,D,20230414,000000,44.16,45.6864,44.16,44.4,1055.6562495777375,0
+FAMI.US,D,20230417,000000,44.256,45.216,43.248,43.776,1371.5208327847251,0
+FAMI.US,D,20230418,000000,43.776,44.256,43.3824,43.4592,1007.6458329302751,0
+FAMI.US,D,20230419,000000,43.2,43.2,41.856,42.0096,911.0833329689001,0
+FAMI.US,D,20230420,000000,42.2496,42.2496,40.896,40.896,1018.1354162594125,0
+FAMI.US,D,20230421,000000,40.5312,41.7408,40.416,40.5216,659.5729164028376,0
+FAMI.US,D,20230424,000000,40.416,41.856,38.976,39.8304,1452.3541660857252,0
+FAMI.US,D,20230425,000000,39.36,39.5999,38.976,39.0048,1548.8645827137875,0
+FAMI.US,D,20230426,000000,40.32,40.416,38.4,38.8128,1531.6562493873375,0
+FAMI.US,D,20230427,000000,38.4,39.36,38.4,38.7264,1078.0312495687876,0
+FAMI.US,D,20230428,000000,38.4,44.256,38.4,42.4031,5940.145830957275,0
+FAMI.US,D,20230501,000000,42.24,47.5872,42.24,43.536,6469.635414078813,0
+FAMI.US,D,20230502,000000,44.7072,46.656,43.8144,46.0704,4201.427081652763,0
+FAMI.US,D,20230503,000000,46.0608,61.824,45.1392,52.896,21279.093741488363,0
+FAMI.US,D,20230504,000000,49.9392,50.88,46.08,47.7984,4156.041665004251,0
+FAMI.US,D,20230505,000000,47.6928,47.6928,45.216,46.5216,1662.854166001525,0
+FAMI.US,D,20230508,000000,45.12,49.92,44.928,47.8944,3501.3020819328126,0
+FAMI.US,D,20230509,000000,48.864,51.8304,47.5296,49.6512,4299.364581613588,0
+FAMI.US,D,20230510,000000,46.08,49.92,45.3216,48.288,3372.781248650888,0
+FAMI.US,D,20230511,000000,47.04,49.92,46.08,46.728,1563.0520827081127,0
+FAMI.US,D,20230512,000000,47.04,47.9904,45.1488,45.9744,1498.8749994004502,0
+FAMI.US,D,20230515,000000,45.3312,48,45.3312,47.2992,1475.45833274315,0
+FAMI.US,D,20230516,000000,47.04,48.96,46.5888,48.96,1943.4791658892752,0
+FAMI.US,D,20230517,000000,48,48.4801,46.608,48.192,1869.9270825853625,0
+FAMI.US,D,20230518,000000,48.384,52.8,46.08,48.2112,6169.989580865338,0
+FAMI.US,D,20230519,000000,48.96,49.6896,46.3296,47.136,1473.8958327437751,0
+FAMI.US,D,20230522,000000,47.04,48.9504,46.08,46.08,1673.7083326638501,0
+FAMI.US,D,20230523,000000,46.3584,47.9904,46.3584,47.328,1863.9895825877377,0
+FAMI.US,D,20230524,000000,46.944,47.04,45.6672,46.0032,2923.447915497288,0
+FAMI.US,D,20230525,000000,46.224,47.9904,42.336,43.4304,3490.1770819372628,0
+FAMI.US,D,20230526,000000,45.12,45.12,42.2976,43.9584,1038.2812495846877,0
+FAMI.US,D,20230530,000000,44.16,46.0608,40.8,45.2064,2752.7499988989002,0
+FAMI.US,D,20230531,000000,43.68,45.216,42.336,43.7088,1688.9687493244126,0
+FAMI.US,D,20230601,000000,43.2,43.6704,42.24,43.1904,990.5208329371251,0
+FAMI.US,D,20230602,000000,45.12,45.12,42.144,43.488,1349.5208327935252,0
+FAMI.US,D,20230605,000000,43.2,44.0832,42.432,42.72,1802.1041659458251,0
+FAMI.US,D,20230606,000000,42.9408,43.2768,41.9808,42.4032,1876.5208325827252,0
+FAMI.US,D,20230607,000000,42.3552,43.2,40.4832,41.8656,2720.0520822453127,0
+FAMI.US,D,20230608,000000,41.28,43.2,41.28,42.7296,1320.6666661384002,0
+FAMI.US,D,20230609,000000,42.4032,44.16,41.28,42.0384,1507.2187493971126,0
+FAMI.US,D,20230612,000000,42.24,43.3824,41.28,41.8128,1102.937499558825,0
+FAMI.US,D,20230613,000000,43.104,44.16,41.3856,43.8528,2111.1979158221875,0
+FAMI.US,D,20230614,000000,46.08,46.944,41.5008,42.6816,2885.95833217895,0
+FAMI.US,D,20230615,000000,41.5872,43.2,41.568,42.9984,1464.2395827476375,0
+FAMI.US,D,20230616,000000,42.24,43.2,41.616,43.1904,1462.9374994148252,0
+FAMI.US,D,20230620,000000,42.72,44.112,41.76,43.7952,2483.4062490066376,0
+FAMI.US,D,20230621,000000,44.9184,44.9184,41.76,41.8848,1200.0104161866625,0
+FAMI.US,D,20230622,000000,42.24,43.968,41.3568,41.3568,2438.8645823577876,0
+FAMI.US,D,20230623,000000,42.24,43.488,41.28,41.7216,908.7395829698376,0
+FAMI.US,D,20230626,000000,42.2304,42.24,40.32,40.32,1853.5208325919252,0
+FAMI.US,D,20230627,000000,40.4256,41.8367,39.984,40.32,1110.04166622265,0
+FAMI.US,D,20230628,000000,38.7552,40.272,38.7552,40.0128,3056.2499987775004,0
+FAMI.US,D,20230629,000000,40.224,41.2224,39.2352,39.6384,954.3541662849251,0
+FAMI.US,D,20230630,000000,41.28,41.28,38.88,39.3504,2868.114582186088,0
+FAMI.US,D,20230703,000000,38.976,40.32,38.8896,40.32,1513.6770827278626,0
+FAMI.US,D,20230705,000000,39.4656,41.76,39.4656,40.992,1440.2499994239001,0
+FAMI.US,D,20230706,000000,39.504,41.2704,39.456,40.224,1771.7708326246252,0
+FAMI.US,D,20230707,000000,39.36,40.7616,39.072,40.32,1437.270832758425,0
+FAMI.US,D,20230710,000000,39.4848,40.2144,39.4292,39.4751,2015.1145825272877,0
+FAMI.US,D,20230711,000000,40.32,41.232,39.312,40.32,3778.2187484887127,0
+FAMI.US,D,20230712,000000,41.28,41.3472,39.8496,40.4784,1163.395832867975,0
+FAMI.US,D,20230713,000000,40.896,42.768,40.8192,41.2896,2606.552082290713,0
+FAMI.US,D,20230714,000000,40.0512,42.048,39.2064,40.2624,2096.2083324948503,0
+FAMI.US,D,20230717,000000,39.12,41.7504,39.12,41.4624,2051.395832512775,0
+FAMI.US,D,20230718,000000,41.6544,42.528,40.512,42.24,1671.7083326646502,0
+FAMI.US,D,20230719,000000,41.376,44.112,41.2896,43.872,3751.3229151661376,0
+FAMI.US,D,20230720,000000,42.336,44.112,41.424,41.5584,2946.666665488,0
+FAMI.US,D,20230721,000000,41.568,43.2,40.8,42.6336,2564.156248974338,0
+FAMI.US,D,20230724,000000,42.816,46.176,42.288,45.984,4969.614581345488,0
+FAMI.US,D,20230725,000000,47.04,52.3104,46.0897,48.9792,11550.781245379689,0
+FAMI.US,D,20230726,000000,48.5952,48.5952,44.2656,45.696,3593.927081895763,0
+FAMI.US,D,20230727,000000,44.448,46.56,43.7856,45.792,1303.0729161454376,0
+FAMI.US,D,20230728,000000,44.064,46.848,44.0256,46.0416,1488.270832738025,0
+FAMI.US,D,20230731,000000,46.08,50.832,46.08,48,4066.562498373375,0
+FAMI.US,D,20230801,000000,49.92,50.4,46.224,47.04,2011.9791658618751,0
+FAMI.US,D,20230802,000000,46.848,46.848,44.208,44.6976,1469.6145827454877,0
+FAMI.US,D,20230803,000000,42.336,44.7264,42.2976,42.624,1756.9479159638877,0
+FAMI.US,D,20230804,000000,43.104,45.12,42.384,44.1504,1651.2604160061626,0
+FAMI.US,D,20230807,000000,43.2192,45.12,41.5968,42.2304,2492.343749003063,0
+FAMI.US,D,20230808,000000,40.9248,42.2304,39.936,40.032,3224.1145820436877,0
+FAMI.US,D,20230809,000000,40.8864,40.896,39.2448,40.896,1189.854166190725,0
+FAMI.US,D,20230810,000000,40.32,40.8864,39.936,39.936,496.8645831345875,0
+FAMI.US,D,20230811,000000,41.28,41.28,38.976,38.976,1285.2812494858877,0
+FAMI.US,D,20230814,000000,38.592,40.3104,38.4096,39.3504,2175.29166579655,0
+FAMI.US,D,20230815,000000,37.8336,39.3024,37.8336,37.92,2537.770832318225,0
+FAMI.US,D,20230816,000000,37.92,38.3786,35.5296,35.616,2791.0312488835875,0
+FAMI.US,D,20230817,000000,35.4912,37.344,35.328,35.5488,2766.3854155601125,0
+FAMI.US,D,20230818,000000,35.04,35.5296,33.936,34.3968,1968.9999992124,0
+FAMI.US,D,20230821,000000,35.904,36.0095,33.6,34.5024,1555.4999993778001,0
+FAMI.US,D,20230822,000000,34.368,34.368,32.16,33.4272,1500.9062493996375,0
+FAMI.US,D,20230823,000000,34.5024,34.5024,31.8912,32.64,1708.7499993165002,0
+FAMI.US,D,20230824,000000,32.9664,32.9664,31.776,31.9584,1463.0937494147627,0
+FAMI.US,D,20230825,000000,32.9664,33.984,30.8256,31.392,2024.3333325236001,0
+FAMI.US,D,20230828,000000,30.9312,32.544,30.9312,32.5344,2095.1354158286126,0
+FAMI.US,D,20230829,000000,31.296,34.3584,31.296,33.5328,1075.29166623655,0
+FAMI.US,D,20230830,000000,32.5632,34.08,32.256,33.456,1130.6979162143875,0
+FAMI.US,D,20230831,000000,33.312,34.464,32.7552,33.4368,7713.895830247776,0
+FAMI.US,D,20230901,000000,34.416,35.472,33.4752,35.04,2754.552082231513,0
+FAMI.US,D,20230905,000000,35.2032,35.472,33.4848,33.6384,1519.2395827256375,0
+FAMI.US,D,20230906,000000,34.5504,34.5504,32.832,33.5904,1644.0833326757001,0
+FAMI.US,D,20230907,000000,33.984,34.4448,32.736,33.5136,555.4895831111376,0
+FAMI.US,D,20230908,000000,32.736,33.6,31.296,32.5248,2207.8645824501878,0
+FAMI.US,D,20230911,000000,31.6032,31.68,27.5712,28.0704,10128.687495948525,0
+FAMI.US,D,20230912,000000,28.3392,28.8384,26.88,27.1296,5280.093747887963,0
+FAMI.US,D,20230913,000000,26.3136,26.88,26.0352,26.0448,2100.687499159725,0
+FAMI.US,D,20230914,000000,24.9696,26.304,24.624,25.2672,5582.989581100138,0
+FAMI.US,D,20230915,000000,26.88,27.84,24.5856,26.6784,4047.9166650475004,0
+FAMI.US,D,20230918,000000,24.9888,28.08,24.9888,25.44,1815.8229159403377,0
+FAMI.US,D,20230919,000000,25.056,25.92,25.0368,25.1616,1004.4895829315376,0
+FAMI.US,D,20230920,000000,24.96,26.2272,24.96,25.008,1339.9895827973376,0
+FAMI.US,D,20230921,000000,25.008,25.9104,24.624,24.6912,744.3020830356126,0
+FAMI.US,D,20230922,000000,24.384,25.0416,20.16,21.7248,7943.1562468227385,0
+FAMI.US,D,20230925,000000,20.4,22.7988,18.6,18.6,15121.833327284601,0
+FAMI.US,D,20230926,000000,18,20.28,17.52,18,5552.083331112501,0
+FAMI.US,D,20230927,000000,18.36,20.1732,17.04,18.72,5056.7499979773,0
+FAMI.US,D,20230928,000000,18.84,20.9424,18.48,19.32,3261.4166653621,0
+FAMI.US,D,20230929,000000,19.68,20.4,18.84,19.2288,1432.9999994268,0
+FAMI.US,D,20231002,000000,19.32,20.28,18.72,19.32,1586.0833326989002,0
+FAMI.US,D,20231003,000000,19.32,19.32,18.6,18.96,609.4999997562,0
+FAMI.US,D,20231004,000000,19.2,19.2,17.76,17.76,881.0833329809001,0
+FAMI.US,D,20231005,000000,19.32,19.32,17.4,17.76,1378.2499994487,0
+FAMI.US,D,20231006,000000,17.76,18.48,17.4,18,751.0833330329001,0
+FAMI.US,D,20231009,000000,18.36,18.84,17.28,18.48,928.3333329620001,0
+FAMI.US,D,20231010,000000,18.6,21,18.12,19.8,4565.666664840401,0
+FAMI.US,D,20231011,000000,19.8,20.4,18.6,18.84,972.9166662775001,0
+FAMI.US,D,20231012,000000,19.44,20.04,18,18,3359.2499986563002,0
+FAMI.US,D,20231013,000000,18,18.36,18,18.36,296.7499998813,0
+FAMI.US,D,20231016,000000,18.12,18.72,17.76,17.88,1732.499999307,0
+FAMI.US,D,20231017,000000,18,18.6,17.7,17.76,1401.1666661062002,0
+FAMI.US,D,20231018,000000,17.8488,18.72,17.76,17.904,894.8333329754,0
+FAMI.US,D,20231019,000000,17.9256,18.24,17.04,17.28,1890.2499992439002,0
+FAMI.US,D,20231020,000000,17.16,17.64,17.04,17.04,1301.0833328129002,0
+FAMI.US,D,20231023,000000,17.0412,17.6316,16.8,16.8,618.4999997526,0
+FAMI.US,D,20231024,000000,16.8,16.92,15.7464,16.32,1826.5833326027002,0
+FAMI.US,D,20231025,000000,15.48,16.0788,15.12,15.24,1609.0833326897002,0
+FAMI.US,D,20231026,000000,15.12,15.72,14.76,14.8788,961.2499996155001,0
+FAMI.US,D,20231027,000000,15.6,15.72,12.96,13.5,3509.9166652627005,0
+FAMI.US,D,20231030,000000,14.4,14.4,13.14,13.92,1677.2499993291,0
+FAMI.US,D,20231031,000000,13.32,14.28,13.32,13.92,730.6666663744,0
+FAMI.US,D,20231101,000000,14.28,14.28,13.68,13.92,1244.4166661689,0
+FAMI.US,D,20231102,000000,14.28,14.4,13.812,14.4,1799.3333326136,0
+FAMI.US,D,20231103,000000,14.4,15.6,14.28,15.24,2249.9999991,0
+FAMI.US,D,20231106,000000,14.88,15.6,14.52,14.8668,1329.3333328016001,0
+FAMI.US,D,20231107,000000,15.2388,15.2388,14.52,14.52,470.4999998118,0
+FAMI.US,D,20231108,000000,14.76,15.6,14.7432,14.88,1555.7499993777,0
+FAMI.US,D,20231109,000000,15.5904,15.5904,14.52,14.88,510.74999979570003,0
+FAMI.US,D,20231110,000000,15.24,15.48,14.52,15.48,621.5833330847,0
+FAMI.US,D,20231113,000000,16.08,16.08,14.28,14.28,869.1666663190001,0
+FAMI.US,D,20231114,000000,14.4,15.24,14.4,14.76,1799.7499992801002,0
+FAMI.US,D,20231115,000000,14.76,16.32,14.76,15.84,2811.4999988754003,0
+FAMI.US,D,20231116,000000,16.08,16.44,15.72,16.2,1391.2499994435002,0
+FAMI.US,D,20231117,000000,16.56,16.8,16.32,16.68,842.6666663296,0
+FAMI.US,D,20231120,000000,16.56,18.9312,16.56,18.24,3662.4166652017,0
+FAMI.US,D,20231121,000000,19.32,19.32,16.2,16.92,6119.833330885401,0
+FAMI.US,D,20231122,000000,16.56,16.8012,15.6,15.6,1869.6666659188002,0
+FAMI.US,D,20231124,000000,15.72,15.72,14.4,15,2017.7499991929,0
+FAMI.US,D,20231127,000000,16.08,16.56,14.76,15.24,1338.0833327981002,0
+FAMI.US,D,20231128,000000,15.24,15.732,15,15.24,577.6666664356001,0
+FAMI.US,D,20231129,000000,15.12,15.8388,14.76,15.12,1185.4166661925,0
+FAMI.US,D,20231130,000000,16.32,16.8,14.0388,14.1612,6205.749997517701,0
+FAMI.US,D,20231201,000000,15.6,15.6,14.16,15,2857.0833321905,0
+FAMI.US,D,20231204,000000,15,15,14.28,14.64,1022.1666662578001,0
+FAMI.US,D,20231205,000000,14.64,14.64,13.44,13.74,3912.9166651015003,0
+FAMI.US,D,20231206,000000,14.04,14.4,13.44,14.16,3298.4166653473003,0
+FAMI.US,D,20231207,000000,14.88,14.88,13.56,13.8,1331.3333328008,0
+FAMI.US,D,20231208,000000,13.68,13.7952,12.72,13.68,1391.9166661099,0
+FAMI.US,D,20231211,000000,13.08,13.752,12.9828,13.08,1866.4166659201,0
+FAMI.US,D,20231212,000000,12.84,13.44,12.84,13.08,953.4999996186001,0
+FAMI.US,D,20231213,000000,13.0812,13.2,12.7212,12.96,1821.9999992712,0
+FAMI.US,D,20231214,000000,12.96,13.6776,12.6,13.452,1540.9166660503001,0
+FAMI.US,D,20231215,000000,13.68,13.8,12.48,13.4184,2403.4999990386,0
+FAMI.US,D,20231218,000000,13.68,14.16,13.2,13.68,6910.499997235801,0
+FAMI.US,D,20231219,000000,13.68,14.04,13.44,13.92,2942.8333321562004,0
+FAMI.US,D,20231220,000000,13.68,14.16,12.72,13.56,4948.916664687101,0
+FAMI.US,D,20231221,000000,13.8,13.92,13.4124,13.68,1304.4166661449,0
+FAMI.US,D,20231222,000000,13.68,17.88,13.44,15,33554.166653245,0
+FAMI.US,D,20231226,000000,14.16,14.3796,13.08,13.32,8782.416663153701,0
+FAMI.US,D,20231227,000000,13.56,14.04,13.2,13.92,2324.8333324034,0
+FAMI.US,D,20231228,000000,13.68,15,13.68,13.92,3744.5833318355003,0
+FAMI.US,D,20231229,000000,13.92,15.6,13.8912,14.88,7089.499997164201,0
+FAMI.US,D,20240102,000000,15.12,15.36,14.52,15.1632,4383.6666649132,0
+FAMI.US,D,20240103,000000,15.72,16.0788,14.76,15.6,19883.8333253798,0
+FAMI.US,D,20240104,000000,15.24,15.36,14.64,14.7588,2621.9999989512003,0
+FAMI.US,D,20240105,000000,15,15,14.28,14.88,2136.2499991455,0
+FAMI.US,D,20240108,000000,15,15,14.4492,14.64,1232.0833328405001,0
+FAMI.US,D,20240109,000000,14.28,15.0552,14.16,14.5188,3046.9999987812002,0
+FAMI.US,D,20240110,000000,14.52,14.76,14.16,14.16,985.4166662725,0
+FAMI.US,D,20240111,000000,14.04,14.46,14.04,14.1732,625.9999997496001,0
+FAMI.US,D,20240112,000000,14.04,14.4528,13.68,13.68,2667.6666655996,0
+FAMI.US,D,20240116,000000,14.04,14.04,12.84,13.08,3147.6666654076002,0
+FAMI.US,D,20240117,000000,13.08,13.38,12.6,12.6,1690.0833326573002,0
+FAMI.US,D,20240118,000000,12.96,12.96,12.6,12.72,1281.2499994875002,0
+FAMI.US,D,20240119,000000,12.6,13.32,12.6,12.84,1513.4166660613,0
+FAMI.US,D,20240122,000000,12.72,13.32,12.6012,12.72,954.166666285,0
+FAMI.US,D,20240123,000000,13.068,13.08,12.48,12.96,1828.3333326020002,0
+FAMI.US,D,20240124,000000,13.08,13.68,13.08,13.44,1510.9999993956,0
+FAMI.US,D,20240125,000000,13.44,13.56,13.224,13.44,410.24999983590004,0
+FAMI.US,D,20240126,000000,13.8,14.16,13.44,13.92,1349.3333327936,0
+FAMI.US,D,20240129,000000,13.92,13.9236,13.32,13.68,1448.3333327540001,0
+FAMI.US,D,20240130,000000,13.8,13.8,12.8124,13.2,1118.9166662191,0
+FAMI.US,D,20240131,000000,13.56,13.56,12.72,13.2,2262.0833324285004,0
+FAMI.US,D,20240201,000000,13.2,13.44,12.84,12.96,1031.4999995874,0
+FAMI.US,D,20240202,000000,13.08,13.182,12.24,12.24,2290.0833324173,0
+FAMI.US,D,20240205,000000,12.84,12.8964,12.36,12.6,1330.5833328011001,0
+FAMI.US,D,20240206,000000,12.6,12.9024,12.36,12.6,767.8333330262001,0
+FAMI.US,D,20240207,000000,12.6,12.612,12.48,12.6,764.166666361,0
+FAMI.US,D,20240208,000000,12.84,13.2,12.48,12.72,1861.4166659221,0
+FAMI.US,D,20240209,000000,12.5988,13.68,12.48,13.68,3790.4166651505,0
+FAMI.US,D,20240212,000000,13.44,15.12,13.2,15,537419.5831183655,0
+FAMI.US,D,20240213,000000,24,28.2,15.12,17.04,967387.6662797116,0
+FAMI.US,D,20240214,000000,15.6,18,14.52,16.2,86872.83329858421,0
+FAMI.US,D,20240215,000000,15.48,18,15.24,16.68,32451.999987019204,0
+FAMI.US,D,20240216,000000,16.2,16.8,15,15.1212,11756.5833286307,0
+FAMI.US,D,20240220,000000,14.88,14.88,13.56,13.56,16499.833326733402,0
+FAMI.US,D,20240221,000000,14.52,15.72,14.28,14.28,20781.3333250208,0
+FAMI.US,D,20240222,000000,14.52,14.52,13.2,13.2,8881.0833297809,0
+FAMI.US,D,20240223,000000,13.8,13.8,12.8388,12.96,13782.4166611537,0
+FAMI.US,D,20240226,000000,12.96,13.68,12.7176,12.72,8313.6666633412,0
+FAMI.US,D,20240227,000000,12.84,13.68,12.84,13.68,7128.7499971485,0
+FAMI.US,D,20240228,000000,13.68,14.118,13.08,13.2,8059.833330109401,0
+FAMI.US,D,20240229,000000,13.2,13.2,12.72,12.72,7538.583330317901,0
+FAMI.US,D,20240301,000000,12.72,13.8,12.72,13.08,10595.2499957619,0
+FAMI.US,D,20240304,000000,13.08,13.2072,12.24,12.6,14051.0833277129,0
+FAMI.US,D,20240305,000000,12.6,13.2,12.24,12.48,13804.666661144802,0
+FAMI.US,D,20240306,000000,12.24,12.48,11.76,11.892,10814.0833290077,0
+FAMI.US,D,20240307,000000,12,12.36,11.652,11.88,9906.166662704201,0
+FAMI.US,D,20240308,000000,12.12,12.12,11.412,11.5848,3993.9999984024003,0
+FAMI.US,D,20240311,000000,11.76,11.76,11.1684,11.334,5605.5833310911,0
+FAMI.US,D,20240312,000000,11.16,11.2188,10.452,10.5816,11040.499995583801,0
+FAMI.US,D,20240313,000000,10.5696,10.92,10.3272,10.6152,4816.8333314066,0
+FAMI.US,D,20240314,000000,10.788,10.788,10.2,10.776,6616.1666640202,0
+FAMI.US,D,20240315,000000,10.9008,11.0208,10.212,10.6428,8558.9166632431,0
+FAMI.US,D,20240318,000000,10.6176,11.1,10.32,10.92,4032.3333317204,0
+FAMI.US,D,20240319,000000,10.8192,11.16,10.3932,11.16,4325.7499982697,0
+FAMI.US,D,20240320,000000,11.136,11.136,10.4352,11.04,7080.6666638344,0
+FAMI.US,D,20240321,000000,10.8,11.0412,10.6812,11.0388,4363.5833315879,0
+FAMI.US,D,20240322,000000,10.8,11.0388,9.24,10.32,11189.9166621907,0
+FAMI.US,D,20240325,000000,10.32,10.56,9.6012,10.56,4979.999998008,0
+FAMI.US,D,20240326,000000,10.5444,10.5444,9.6012,9.6396,4432.9999982268,0
+FAMI.US,D,20240327,000000,10.0764,10.1712,9.72,10.0596,2747.8333322342,0
+FAMI.US,D,20240328,000000,10.0596,10.5864,9.9636,9.9696,3838.6666651312003,0
+FAMI.US,D,20240401,000000,10.6308,10.6308,9.6144,10.1796,5197.833331254201,0
+FAMI.US,D,20240402,000000,9.8748,10.44,9.8616,10.392,4540.5833315171,0
+FAMI.US,D,20240403,000000,9.96,10.428,9.6132,9.96,4308.333331610001,0
+FAMI.US,D,20240404,000000,10.08,10.5588,10.08,10.2,2546.5833323147003,0
+FAMI.US,D,20240405,000000,10.32,10.5948,10.044,10.2,3011.3333321288,0
+FAMI.US,D,20240408,000000,10.47,10.584,10.1988,10.4916,5460.333331149201,0
+FAMI.US,D,20240409,000000,10.3365,10.5468,10.26,10.3212,1312.1666661418,0
+FAMI.US,D,20240410,000000,10.3272,10.68,10.2,10.2636,2465.3333323472,0
+FAMI.US,D,20240411,000000,10.3728,10.3728,10.0452,10.2246,1021.7499995913,0
+FAMI.US,D,20240412,000000,10.428,10.44,10.0464,10.2012,1571.4999993714002,0
+FAMI.US,D,20240415,000000,10.0368,10.2,9.84,10.2,1301.5833328127,0
+FAMI.US,D,20240416,000000,9.84,10.2,9.84,9.852,1219.4999995122,0
+FAMI.US,D,20240417,000000,10.08,10.08,9.4824,9.72,2745.6666655684003,0
+FAMI.US,D,20240418,000000,9.96,9.96,9.6024,9.72,1821.1666659382001,0
+FAMI.US,D,20240419,000000,9.72,9.9564,9.72,9.84,3834.5833317995002,0
+FAMI.US,D,20240422,000000,9.7344,10.2,9.7344,9.96,2434.166665693,0
+FAMI.US,D,20240423,000000,9.96,10.1694,9.96,9.96,1140.6666662104,0
+FAMI.US,D,20240424,000000,9.96,10.428,9.96,10.428,1880.1666659146001,0
+FAMI.US,D,20240425,000000,10.32,10.3212,10.08,10.08,476.58333314270004,0
+FAMI.US,D,20240426,000000,10.32,10.368,10.0872,10.0872,1007.8333329302001,0
+FAMI.US,D,20240429,000000,10.1553,10.392,10.0988,10.2012,709.2499997163001,0
+FAMI.US,D,20240430,000000,10.2012,10.2012,10.0848,10.0848,1036.9166662519,0
+FAMI.US,D,20240501,000000,10.32,10.32,9.96,10.0416,759.2499996963,0
+FAMI.US,D,20240502,000000,9.9624,10.08,9.9624,9.9708,606.4166664241001,0
+FAMI.US,D,20240503,000000,10.2,10.2,9.4824,9.8388,3796.3333318148,0
+FAMI.US,D,20240506,000000,10.194,10.194,9.6036,9.96,1603.6666660252001,0
+FAMI.US,D,20240507,000000,9.9624,10.08,9.73441,9.84,2827.7499988689,0
+FAMI.US,D,20240508,000000,9.8532,9.9114,9.77041,9.8352,691.9166663899,0
+FAMI.US,D,20240509,000000,9.7938,9.84,9.7332,9.7368,1166.6666662,0
+FAMI.US,D,20240510,000000,10.1112,10.1112,9.7332,9.7344,787.4166663517001,0
+FAMI.US,D,20240513,000000,9.8364,9.954,9.7296,9.744,2251.2499990995,0
+FAMI.US,D,20240514,000000,9.7476,9.8964,8.4,8.6364,34286.3333196188,0
+FAMI.US,D,20240515,000000,8.6412,9.12,8.6412,8.7588,10555.333329111201,0
+FAMI.US,D,20240516,000000,9.0012,9.0012,8.412,8.7996,7291.583330416701,0
+FAMI.US,D,20240517,000000,8.9976,11.28,8.8824,10.7844,37355.166651724605,0
+FAMI.US,D,20240520,000000,10.08,11.16,10.08,10.806,17010.4999931958,0
+FAMI.US,D,20240521,000000,10.8,10.92,9.69,9.972,5628.083331082101,0
+FAMI.US,D,20240522,000000,10.26,10.26,9.06541,9.37414,5690.4166643905,0
+FAMI.US,D,20240523,000000,9.24,9.828,9.12,9.474,2602.9166656255,0
+FAMI.US,D,20240524,000000,9.12,9.36,9.12,9.1212,3496.0833319349003,0
+FAMI.US,D,20240528,000000,9.36,9.5892,9.264,9.48,3367.7499986529,0
+FAMI.US,D,20240529,000000,9.12,9.5988,9.12,9.24,4738.1666647714,0
+FAMI.US,D,20240530,000000,9.24,9.648,9.24,9.2448,1774.9999992900002,0
+FAMI.US,D,20240531,000000,9.36,9.5616,9.24,9.3522,2116.4166658201,0
+FAMI.US,D,20240603,000000,9.24,9.6,9.24,9.6,2057.0833325105,0
+FAMI.US,D,20240604,000000,9.6,9.708,9.3348,9.48,1014.8333329274001,0
+FAMI.US,D,20240605,000000,9.72,9.72,9.3612,9.48,1910.3333325692001,0
+FAMI.US,D,20240606,000000,9.36,10.32,9.36,9.96,5919.249997632301,0
+FAMI.US,D,20240607,000000,9.8652,10.0404,9.6,9.6,3106.4166654241003,0
+FAMI.US,D,20240610,000000,9.66,9.96,9.48,9.96,2377.2499990491,0
+FAMI.US,D,20240611,000000,9.6,9.7104,9.36,9.5736,1998.5833325339001,0
+FAMI.US,D,20240612,000000,9.3372,9.84,9.12,9.2112,14141.249994343501,0
+FAMI.US,D,20240613,000000,9.3552,9.6,8.91,9.588,1924.0833325637002,0
+FAMI.US,D,20240614,000000,9.2436,9.588,9.0012,9.12,2443.4999990226,0
+FAMI.US,D,20240617,000000,8.82,9.35988,8.82,9.0408,3797.5833318143004,0
+FAMI.US,D,20240618,000000,9.35879,9.35879,8.76,8.78401,2490.4166656705,0
+FAMI.US,D,20240620,000000,8.64,8.9652,8.64,8.76,1837.5833325983,0
+FAMI.US,D,20240621,000000,8.87879,9.096,8.6052,8.6052,5563.2499977747,0
+FAMI.US,D,20240624,000000,9.1164,9.1164,8.16,8.1672,14438.166660891402,0
+FAMI.US,D,20240625,000000,8.64,8.64,7.212,7.5864,10738.1666623714,0
+FAMI.US,D,20240626,000000,7.608,8.352,7.608,8.0064,5284.166664553,0
+FAMI.US,D,20240627,000000,8.25479,8.25479,7.56,7.7808,3130.1666654146,0
+FAMI.US,D,20240628,000000,7.7748,7.89479,7.56,7.6788,2007.6666658636002,0
+FAMI.US,D,20240701,000000,7.716,7.872,7.3968,7.3968,6001.666664266,0
+FAMI.US,D,20240702,000000,7.92,7.92,7.2156,7.56,6058.4999975766,0
+FAMI.US,D,20240703,000000,7.44,7.44,7.086,7.086,9863.499996054601,0
+FAMI.US,D,20240705,000000,7.272,7.3776,6.84,7.3776,5595.0833310953,0
+FAMI.US,D,20240708,000000,6.996,7.32,6.8412,7.32,8262.4166633617,0
+FAMI.US,D,20240709,000000,7.1448,7.248,6.7512,7.1856,5710.4999977158,0
+FAMI.US,D,20240710,000000,6.972,7.08,6.624,6.696,12170.833328465002,0
+FAMI.US,D,20240711,000000,7.0776,7.0776,6.372,6.72,17674.6666595968,0
+FAMI.US,D,20240712,000000,6.7788,6.7788,6.504,6.5988,5575.3333311032,0
+FAMI.US,D,20240715,000000,6.888,6.9,6.48,6.72,4037.2499983851003,0
+FAMI.US,D,20240716,000000,6.72,7.0656,6.6,6.96,10539.416662450902,0
+FAMI.US,D,20240717,000000,7.08,7.08,6.84,6.972,3702.5833318523005,0
+FAMI.US,D,20240718,000000,7.056,7.0656,6.7416,6.984,2705.4166655845,0
+FAMI.US,D,20240719,000000,6.84,6.84,6.6,6.84,3163.5833320679003,0
+FAMI.US,D,20240722,000000,6.852,7.182,6.8316,6.9936,7145.999997141601,0
+FAMI.US,D,20240723,000000,6.9276,7.4352,6.9276,7.31339,3963.2499984147003,0
+FAMI.US,D,20240724,000000,7.32,7.434,7.0812,7.1034,4373.9999982504005,0
+FAMI.US,D,20240725,000000,7.428,7.428,7.1148,7.32,1190.7499995237001,0
+FAMI.US,D,20240726,000000,7.3548,7.3548,7.0188,7.0776,1744.8333326354002,0
+FAMI.US,D,20240729,000000,7.08,7.1976,6.9276,6.9732,1049.4166662469001,0
+FAMI.US,D,20240730,000000,6.936,7.3428,6.936,7.3416,3503.9166652651,0
+FAMI.US,D,20240731,000000,7.14,7.308,6.948,6.96,2012.6666658616002,0
+FAMI.US,D,20240801,000000,7.164,7.164,6.72,6.7848,3540.2499985839004,0
+FAMI.US,D,20240802,000000,7.194,7.194,6.72,6.7212,2400.9999990396,0
+FAMI.US,D,20240805,000000,6.6,6.6,6.24,6.42,2508.9999989964003,0
+FAMI.US,D,20240806,000000,6.678,6.8148,6.3852,6.48,2438.7499990245,0
+FAMI.US,D,20240807,000000,6.6,6.6,6.48001,6.5988,1816.9999992732,0
+FAMI.US,D,20240808,000000,6.4572,6.828,6.4572,6.732,1496.3333327348,0
+FAMI.US,D,20240809,000000,6.468,6.732,6.468,6.558,897.7499996409001,0
+FAMI.US,D,20240812,000000,6.8052,6.8052,6.4728,6.5016,1480.2499994079,0
+FAMI.US,D,20240813,000000,6.6828,6.684,6.42,6.4356,1549.9166660467001,0
+FAMI.US,D,20240814,000000,6.5088,6.52801,6.4464,6.51706,836.4999996654001,0
+FAMI.US,D,20240815,000000,6.672,6.7584,6.528,6.6408,1961.0833325489002,0
+FAMI.US,D,20240816,000000,6.78,6.9528,6.6132,6.78,7935.999996825601,0
+FAMI.US,D,20240819,000000,6.84,6.9564,6.786,6.86396,2298.4999990806,0
+FAMI.US,D,20240820,000000,6.84,6.8922,6.6252,6.7212,596.0833330949,0
+FAMI.US,D,20240821,000000,6.72,6.96,6.72,6.9393,4079.9999983680004,0
+FAMI.US,D,20240822,000000,6.9012,6.9012,6.7806,6.7974,1259.6666661628,0
+FAMI.US,D,20240823,000000,2.04,3.264,1.9848,2.904,1176035.8328629192,0
+FAMI.US,D,20240826,000000,3.0696,3.1944,2.676,3.078,1094664.3328954678,0
+FAMI.US,D,20240827,000000,3.0072,3.0072,2.7,2.7888,128385.91661531231,0
+FAMI.US,D,20240828,000000,2.76,2.9592,2.7012,2.724,600947.8330929542,0
+FAMI.US,D,20240829,000000,2.7,2.724,2.4156,2.6868,82653.4999669386,0
+FAMI.US,D,20240830,000000,2.772,2.8392,2.538,2.538,44239.083315637705,0
+FAMI.US,D,20240903,000000,2.4624,2.496,2.3508,2.3796,71640.6666380104,0
+FAMI.US,D,20240904,000000,2.436,2.4396,2.286,2.3748,8667.3333298664,0
+FAMI.US,D,20240905,000000,2.424,2.436,2.316,2.4072,24961.666656682002,0
+FAMI.US,D,20240906,000000,2.3352,2.43119,2.3352,2.41344,13699.333327853601,0
+FAMI.US,D,20240909,000000,2.3424,2.46,2.3424,2.4036,16520.0833267253,0
+FAMI.US,D,20240910,000000,2.4,2.5332,2.3412,2.412,33797.166653147804,0
+FAMI.US,D,20240911,000000,2.508,2.8668,2.4912,2.8176,275882.5832229803,0
+FAMI.US,D,20240912,000000,2.7,2.7588,2.568,2.6892,38896.333317774806,0
+FAMI.US,D,20240913,000000,2.688,2.982,2.64,2.91,33879.999986448005,0
+FAMI.US,D,20240916,000000,2.892,2.892,2.676,2.8152,12931.083328160901,0
+FAMI.US,D,20240917,000000,2.75819,2.8152,2.64,2.6724,15650.166660406601,0
+FAMI.US,D,20240918,000000,2.592,2.8416,2.592,2.6844,23492.583323936302,0
+FAMI.US,D,20240919,000000,2.8188,2.9964,2.7012,2.8944,30940.583320957103,0
+FAMI.US,D,20240920,000000,2.9796,3.12,2.88,2.9352,32750.833320233003,0
+FAMI.US,D,20240923,000000,2.8932,2.99759,2.7936,2.8824,11664.8333286674,0
+FAMI.US,D,20240924,000000,2.9988,2.9988,2.772,2.8296,17375.416659716502,0
+FAMI.US,D,20240925,000000,2.7912,2.9688,2.76,2.8332,10311.8333292086,0
+FAMI.US,D,20240926,000000,3,3.144,2.844,2.97239,86827.99996526881,0
+FAMI.US,D,20240927,000000,3.132,3.66,2.9868,3.54179,90647.9999637408,0
+FAMI.US,D,20240930,000000,3.72,4.03559,3.1872,3.2148,93956.49996241741,0
+FAMI.US,D,20241001,000000,3.3696,3.4692,3.0132,3.23797,39267.583317626304,0
+FAMI.US,D,20241002,000000,3.456,3.6852,3.2772,3.4332,35883.8333189798,0
+FAMI.US,D,20241003,000000,3.54,3.54,3.252,3.2556,13397.3333279744,0
+FAMI.US,D,20241004,000000,3.516,3.516,3.3,3.3,20498.499991800603,0
+FAMI.US,D,20241007,000000,3.36,3.5064,3.36,3.49403,16920.3333265652,0
+FAMI.US,D,20241008,000000,3.36,3.3912,3.0576,3.1212,20671.2499917315,0
+FAMI.US,D,20241009,000000,3.1212,3.1212,3,3.024,14151.416661006102,0
+FAMI.US,D,20241010,000000,3.024,3.024,2.85,3,13026.0833281229,0
+FAMI.US,D,20241011,000000,3,3.456,2.5464,3.36,47566.3333143068,0
+FAMI.US,D,20241014,000000,3.1344,3.5916,3.1344,3.54241,23815.583323807103,0
+FAMI.US,D,20241015,000000,3.4356,3.84,3.4356,3.6,20305.416658544502,0
+FAMI.US,D,20241016,000000,3.492,3.7944,3.462,3.7548,9501.4166628661,0
+FAMI.US,D,20241017,000000,3.708,4.4388,3.588,4.128,47734.999980906,0
+FAMI.US,D,20241018,000000,4.32,4.4388,3.858,3.864,31039.583320917503,0
+FAMI.US,D,20241021,000000,3.6852,3.8628,3.24,3.6312,32434.7499870261,0
+FAMI.US,D,20241022,000000,3.1404,3.7812,3.1404,3.7812,1409527.9161028557,0
+FAMI.US,D,20241023,000000,4.8624,6.36,3.9,4.644,2277331.332422401,0
+FAMI.US,D,20241024,000000,4.6512,5.76,4.1604,5.76,661917.8330685663,0
+FAMI.US,D,20241025,000000,5.1732,5.388,4.44,4.5564,142158.33327647002,0
+FAMI.US,D,20241028,000000,4.44,4.8,3.9,4.626,61569.49997537221,0
+FAMI.US,D,20241029,000000,4.518,4.518,4.206,4.29,41520.24998339191,0
+FAMI.US,D,20241030,000000,4.248,4.248,3.6,3.8736,37615.1666516206,0
+FAMI.US,D,20241031,000000,3.8736,3.8736,3.36,3.6372,42209.749983116104,0
+FAMI.US,D,20241101,000000,3.6372,3.69,3.54,3.6852,17772.499992891,0
+FAMI.US,D,20241104,000000,3.84,3.84,3.4356,3.5328,26150.7499895397,0
+FAMI.US,D,20241105,000000,3.5472,3.73319,3.48,3.6654,16989.0833265377,0
+FAMI.US,D,20241106,000000,3.6,3.99719,3.36,3.912,44386.333315578806,0
+FAMI.US,D,20241107,000000,3.6,3.6,3.3624,3.444,59722.4166427777,0
+FAMI.US,D,20241108,000000,3.48,3.5988,3.408,3.4404,22450.333324353203,0
+FAMI.US,D,20241111,000000,3.4788,3.6,3.4788,3.5988,25784.3333230196,0
+FAMI.US,D,20241112,000000,3.6204,3.6204,3.408,3.5172,29110.4166550225,0
+FAMI.US,D,20241113,000000,3.5172,3.6,3.24,3.2496,50409.416646502905,0
+FAMI.US,D,20241114,000000,3.2496,3.456,3.14401,3.3468,12517.499994993,0
+FAMI.US,D,20241115,000000,3.36,3.36,3.1428,3.27,35060.249985975905,0
+FAMI.US,D,20241118,000000,3.27,3.36,3.1464,3.2736,16889.5833265775,0
+FAMI.US,D,20241119,000000,3,3.2244,2.82,3.18,159282.99993628683,0
+FAMI.US,D,20241120,000000,3.0876,3.594,2.916,3.594,41169.5833168655,0
+FAMI.US,D,20241121,000000,3.144,3.7944,3.144,3.528,24269.166656959,0
+FAMI.US,D,20241122,000000,3.24,3.588,3.24,3.36,18868.416659119302,0
+FAMI.US,D,20241125,000000,3.36,3.4716,3.2004,3.2004,39447.999984220805,0
+FAMI.US,D,20241126,000000,3.2004,3.3804,3.126,3.1608,9413.1666629014,0
+FAMI.US,D,20241127,000000,3.324,3.6,3.252,3.4884,48120.249980751905,0
+FAMI.US,D,20241129,000000,3.54,3.5988,3.3,3.444,13434.249994626301,0
+FAMI.US,D,20241202,000000,3.5988,3.6888,3.3744,3.642,13559.416661242902,0
+FAMI.US,D,20241203,000000,3.6816,3.72,3.42,3.5868,9082.749996366902,0
+FAMI.US,D,20241204,000000,3.4932,3.708,3.4932,3.6,35598.166652427404,0
+FAMI.US,D,20241205,000000,3.6,3.6,3.2616,3.36,21179.416658194903,0
+FAMI.US,D,20241206,000000,3.5868,3.5868,3.36,3.36,20140.1666586106,0
+FAMI.US,D,20241209,000000,3.4284,3.7764,3.4284,3.504,67530.4999729878,0
+FAMI.US,D,20241210,000000,3.492,3.7764,3.48,3.6492,45085.416648632505,0
+FAMI.US,D,20241211,000000,3.6,3.768,3.4824,3.6666,21634.4999913462,0
+FAMI.US,D,20241212,000000,3.672,3.828,3.6012,3.6732,6893.833330575801,0
+FAMI.US,D,20241213,000000,3.756,3.7668,3.528,3.54323,8281.4166633541,0
+FAMI.US,D,20241216,000000,3.6,3.78,3.12,3.2628,28188.9999887244,0
+FAMI.US,D,20241217,000000,3.1692,3.5664,3.132,3.504,42032.1666498538,0
+FAMI.US,D,20241218,000000,3.3984,3.576,3.2052,3.267,14720.166660778601,0
+FAMI.US,D,20241219,000000,3.3324,3.504,3.2532,3.408,16242.833326836202,0
+FAMI.US,D,20241220,000000,3.372,3.54,3.3036,3.3624,20217.916658579503,0
+FAMI.US,D,20241223,000000,3.4776,3.4788,3.1944,3.252,11075.166662236601,0
+FAMI.US,D,20241224,000000,3.348,3.9,3.3,3.4572,54997.8333113342,0
+FAMI.US,D,20241226,000000,3.4476,3.78,3.36,3.63,23496.5833239347,0
+FAMI.US,D,20241227,000000,3.828,3.9336,3.6048,3.7848,27769.166655559,0
+FAMI.US,D,20241230,000000,3.96,4.08,3.6228,3.6684,40908.6666503032,0
+FAMI.US,D,20241231,000000,4.008,4.08,3.5232,3.6012,48591.49998056341,0
+FAMI.US,D,20250102,000000,3.7824,3.96,3.6288,3.8844,25605.249989757904,0
+FAMI.US,D,20250103,000000,3.84,4.08,3.6852,3.75,15881.166660314202,0
+FAMI.US,D,20250106,000000,3.96,4.0752,3.7536,3.9156,38706.333317850804,0
+FAMI.US,D,20250107,000000,3.9168,4.29,3.6648,4.2588,98994.83329373541,0
+FAMI.US,D,20250108,000000,4.0656,4.1196,3.72,3.9144,336694.33319865563,0
+FAMI.US,D,20250110,000000,4.0344,4.488,3.4812,4.4016,2296303.0824148124,0
+FAMI.US,D,20250113,000000,3.9564,4.188,3.672,3.7692,124656.24995013751,0
+FAMI.US,D,20250114,000000,3.672,3.8388,3.51,3.7656,36488.499985404604,0
+FAMI.US,D,20250115,000000,6.2412,7.0728,3.3624,3.5892,5696813.414387941,0
+FAMI.US,D,20250116,000000,3.5412,3.7188,3.39,3.7116,203619.9165852187,0
+FAMI.US,D,20250117,000000,3.6,3.7056,3.36012,3.618,123179.99995072802,0
+FAMI.US,D,20250121,000000,3.642,3.642,3.4812,3.552,47396.999981041205,0
+FAMI.US,D,20250122,000000,3.462,3.462,3.0156,3.1464,80107.5833012903,0
+FAMI.US,D,20250123,000000,3.0672,3.2244,3.0012,3.1404,50171.333313264804,0
+FAMI.US,D,20250124,000000,3.12,3.3252,3.0732,3.18624,25027.083323322502,0
+FAMI.US,D,20250127,000000,3.18,3.34308,3.0672,3.1824,30300.666654546403,0
+FAMI.US,D,20250128,000000,3.24,3.276,3.06,3.2244,27887.999988844804,0
+FAMI.US,D,20250129,000000,3.2688,3.2688,3.00012,3.1188,14743.333327436001,0
+FAMI.US,D,20250130,000000,3.1188,3.12184,2.9484,3.12184,23751.3333238328,0
+FAMI.US,D,20250131,000000,3.15,3.222,3.03,3.1224,14480.416660874502,0
+FAMI.US,D,20250203,000000,2.712,3.22199,2.712,2.9784,19416.3333255668,0
+FAMI.US,D,20250204,000000,2.76,3.0588,2.76,2.9844,31265.9166541603,0
+FAMI.US,D,20250205,000000,2.9376,3.006,2.7876,2.88,19098.333325694002,0
+FAMI.US,D,20250206,000000,2.88,2.9928,2.82,2.9328,27732.2499889071,0
+FAMI.US,D,20250207,000000,2.9904,3.3204,2.9172,3.1428,49737.3333134384,0
+FAMI.US,D,20250210,000000,3.1116,3.12,2.95739,3.0864,6523.9166640571,0
+FAMI.US,D,20250211,000000,3.12,3.12,2.9724,3.0216,17710.0833262493,0
+FAMI.US,D,20250212,000000,3.03,3.084,2.958,3.0372,13702.166661185802,0
+FAMI.US,D,20250213,000000,3.12,3.23999,3.0072,3.13921,17453.416659685303,0
+FAMI.US,D,20250214,000000,3.2004,3.3,3.0756,3.24,16340.499993463802,0
+FAMI.US,D,20250218,000000,3.192,3.1992,3.0372,3.1272,9578.416662835301,0
+FAMI.US,D,20250219,000000,3.168,3.1776,2.8992,3.0168,21212.166658181803,0
+FAMI.US,D,20250220,000000,2.9268,3.0048,2.7936,2.9736,9136.3333296788,0
+FAMI.US,D,20250221,000000,3.0036,3.114,2.88,2.976,28095.3333220952,0
+FAMI.US,D,20250224,000000,3.006,3.1824,2.9532,3.06779,76289.58330281751,0
+FAMI.US,D,20250225,000000,2.94,3.0564,2.7876,2.8608,56406.2499774375,0
+FAMI.US,D,20250226,000000,2.9052,3.1704,2.8908,3.0444,106885.3332905792,0
+FAMI.US,D,20250227,000000,3.06,3.06,2.8824,2.97,15230.333327241202,0
+FAMI.US,D,20250228,000000,2.88,2.9508,2.796,2.9016,16593.499993362602,0
+FAMI.US,D,20250303,000000,2.94,3.06119,2.8032,2.8032,12352.3333283924,0
+FAMI.US,D,20250304,000000,2.8236,2.8236,2.652,2.6676,20783.8333250198,0
+FAMI.US,D,20250305,000000,2.7252,2.8812,2.6676,2.7312,17202.499993119,0
+FAMI.US,D,20250306,000000,2.7,2.7516,2.6676,2.7432,907468.4996370127,0
+FAMI.US,D,20250307,000000,3.36,3.438,2.76,2.832,5437748.497824901,0
+FAMI.US,D,20250310,000000,2.7432,2.76,2.4336,2.736,219826.74991206932,0
+FAMI.US,D,20250311,000000,2.448,2.5836,2.3988,2.514,131561.16661404222,0
+FAMI.US,D,20250312,000000,2.52,2.52,2.352,2.4024,95882.2499616471,0
+FAMI.US,D,20250313,000000,2.1228,2.1228,1.8,1.9644,161560.49993537582,0
+FAMI.US,D,20250314,000000,1.848,2.0148,1.7232,1.8828,105971.3332909448,0
+FAMI.US,D,20250317,000000,1.74,1.95,1.43,1.95,102845,0
+FAMI.US,D,20250318,000000,1.9,2.05,1.89,2.015,35034,0
+FAMI.US,D,20250319,000000,1.98,2,1.7863,1.925,73768,0
+FAMI.US,D,20250320,000000,1.84,2.07,1.77,1.9999,44729,0
+FAMI.US,D,20250321,000000,1.94,1.94,1.74,1.84,27727,0
+FAMI.US,D,20250324,000000,1.84,1.94,1.84,1.94,35909,0
+FAMI.US,D,20250325,000000,1.94,2.03,1.86,1.97,51783,0
+FAMI.US,D,20250326,000000,1.97,2.0228,1.94,1.9701,17576,0
+FAMI.US,D,20250327,000000,1.98,1.998,1.78,1.88,80885,0
+FAMI.US,D,20250328,000000,1.81,1.84,1.7,1.73,23922,0
+FAMI.US,D,20250331,000000,1.67,1.7,1.66,1.66,21825,0
+FAMI.US,D,20250401,000000,1.64,1.69,1.61,1.69,16758,0
+FAMI.US,D,20250402,000000,1.65,1.76,1.6377,1.7,15334,0
+FAMI.US,D,20250403,000000,1.68,1.75,1.6531,1.69,11690,0
+FAMI.US,D,20250404,000000,1.6693,1.68,1.5873,1.63,20250,0
+FAMI.US,D,20250407,000000,1.58,1.63,1.58,1.61,24038,0
+FAMI.US,D,20250408,000000,1.6,1.696,1.6,1.63,15466,0
+FAMI.US,D,20250409,000000,1.61,1.67,1.59,1.66,36642,0
+FAMI.US,D,20250410,000000,1.66,1.6701,1.6,1.6,13174,0
+FAMI.US,D,20250411,000000,1.6298,1.7,1.5,1.51,124166,0
+FAMI.US,D,20250414,000000,1.5349,1.64,1.51,1.585,16894,0
+FAMI.US,D,20250415,000000,1.59,1.65,1.55,1.58,6758,0
+FAMI.US,D,20250416,000000,1.57,1.65,1.52,1.65,5998,0
+FAMI.US,D,20250417,000000,1.65,1.6788,1.5891,1.6788,7983,0
+FAMI.US,D,20250421,000000,1.65,1.68,1.63,1.63,3967,0
+FAMI.US,D,20250422,000000,1.68,1.9,1.62,1.89,63197,0
+FAMI.US,D,20250423,000000,1.91,1.98,1.75,1.92,1237583,0
+FAMI.US,D,20250424,000000,1.78,1.7842,1.55,1.73,176316,0
+FAMI.US,D,20250425,000000,1.6,1.75,1.58,1.64,55389,0
+FAMI.US,D,20250428,000000,1.64,1.8,1.64,1.777,26504,0
+FAMI.US,D,20250429,000000,1.7,1.7491,1.68,1.7,14183,0
+FAMI.US,D,20250430,000000,1.68,1.6999,1.6104,1.68,11457,0
+FAMI.US,D,20250501,000000,1.66,1.82,1.655,1.7,14486,0
+FAMI.US,D,20250502,000000,1.7,1.75,1.64,1.75,10738,0
+FAMI.US,D,20250505,000000,1.715,1.8083,1.6797,1.69,6209,0
+FAMI.US,D,20250506,000000,1.65,1.68,1.65,1.66,11572,0
+FAMI.US,D,20250507,000000,1.69,1.83,1.6,1.63,19947,0
+FAMI.US,D,20250508,000000,1.69,1.69,1.63,1.67,9024,0
+FAMI.US,D,20250509,000000,1.71,1.7699,1.62,1.7,129698,0
+FAMI.US,D,20250512,000000,1.72,2.22,1.65,1.77,123610,0
+FAMI.US,D,20250513,000000,1.77,2.0651,1.71,1.91,734777,0
+FAMI.US,D,20250514,000000,1.9,1.9,1.69,1.75,61272,0
+FAMI.US,D,20250515,000000,1.74,1.74,1.6302,1.74,18341,0
+FAMI.US,D,20250516,000000,1.68,1.79,1.61,1.78,35032,0
+FAMI.US,D,20250519,000000,1.75,1.77,1.7,1.77,12465,0
+FAMI.US,D,20250520,000000,1.82,1.8308,1.73,1.82,13452,0
+FAMI.US,D,20250521,000000,1.7701,1.8,1.73,1.74,14539,0
+FAMI.US,D,20250522,000000,1.735,1.735,1.68,1.715,10074,0
+FAMI.US,D,20250523,000000,1.66,1.79,1.65,1.77,39773,0
+FAMI.US,D,20250527,000000,1.66,1.77,1.66,1.7,23622,0
+FAMI.US,D,20250528,000000,1.76,1.78,1.72,1.74,4659,0
+FAMI.US,D,20250529,000000,1.74,1.94,1.6901,1.85,84018,0
+FAMI.US,D,20250530,000000,1.72,2.04,1.72,1.81,151635,0
+FAMI.US,D,20250602,000000,1.78,1.8,1.75,1.8,6149,0
+FAMI.US,D,20250603,000000,1.85,1.98,1.7711,1.87,10674,0
+FAMI.US,D,20250604,000000,1.8,1.86,1.8,1.82,6064,0
+FAMI.US,D,20250605,000000,1.8614,2.12,1.85,1.93,77524,0
+FAMI.US,D,20250606,000000,1.88,2.08,1.87,1.87,8206,0
+FAMI.US,D,20250609,000000,1.87,1.8856,1.81,1.8306,13450,0
+FAMI.US,D,20250610,000000,1.9168,1.92,1.79,1.91,35432,0
+FAMI.US,D,20250611,000000,1.96,1.98,1.8003,1.85,47721,0
+FAMI.US,D,20250612,000000,1.871,1.871,1.85,1.85,2924,0
+FAMI.US,D,20250613,000000,1.92,1.99,1.75,1.75,13052,0
+FAMI.US,D,20250616,000000,1.7565,1.8426,1.74,1.8426,9394,0
+FAMI.US,D,20250617,000000,1.85,1.92,1.7875,1.9095,7638,0
+FAMI.US,D,20250618,000000,1.92,1.9978,1.81,1.86,15317,0
+FAMI.US,D,20250620,000000,1.8001,1.95,1.79,1.8447,64087,0
+FAMI.US,D,20250623,000000,1.87,1.87,1.75,1.8,25254,0
+FAMI.US,D,20250624,000000,1.84,1.85,1.75,1.82,13670,0
+FAMI.US,D,20250625,000000,1.85,1.94,1.8,1.83,12291,0
+FAMI.US,D,20250626,000000,1.9118,1.9118,1.83,1.8302,4328,0
+FAMI.US,D,20250627,000000,1.83,1.88,1.8,1.82,3167,0
+FAMI.US,D,20250630,000000,1.82,1.9972,1.652,1.83,67277,0
+FAMI.US,D,20250701,000000,1.72,1.765,1.6802,1.7288,13651,0
+FAMI.US,D,20250702,000000,1.75,1.8397,1.75,1.83,5805,0
+FAMI.US,D,20250703,000000,1.82,1.8261,1.77,1.7862,8847,0
+FAMI.US,D,20250707,000000,1.77,1.8136,1.77,1.8136,5214,0
+FAMI.US,D,20250708,000000,1.8308,1.855,1.8,1.85,12061,0
+FAMI.US,D,20250709,000000,1.85,1.94,1.77,1.893,38346,0
+FAMI.US,D,20250710,000000,1.88,1.91,1.82,1.84,12893,0
+FAMI.US,D,20250711,000000,1.93,2.17,1.8,1.9598,129811,0
+FAMI.US,D,20250714,000000,1.95,2.03,1.84,1.882,77276,0
+FAMI.US,D,20250715,000000,1.82,1.88,1.77,1.77,34391,0
+FAMI.US,D,20250716,000000,1.84,1.86,1.78,1.805,18194,0
+FAMI.US,D,20250717,000000,1.78,1.885,1.78,1.88,5747,0
+FAMI.US,D,20250718,000000,1.88,1.88,1.7912,1.88,4048,0
+FAMI.US,D,20250721,000000,1.8748,2.09,1.8001,1.875,50131,0
+FAMI.US,D,20250722,000000,1.8605,2.08,1.8201,1.95,91399,0
+FAMI.US,D,20250723,000000,1.87,1.96,1.8605,1.94,5470,0
+FAMI.US,D,20250724,000000,1.9,2.12,1.8201,1.89,64779,0
+FAMI.US,D,20250725,000000,1.9035,1.99,1.815,1.85,87752,0
+FAMI.US,D,20250728,000000,1.96,1.96,1.77,1.81,130464,0
+FAMI.US,D,20250729,000000,1.87,1.9,1.81,1.865,9475,0
+FAMI.US,D,20250730,000000,1.81,2.1,1.6,1.77,195281,0
+FAMI.US,D,20250731,000000,1.8,1.95,1.68,1.72,111387,0
+FAMI.US,D,20250801,000000,1.75,1.78,1.7,1.7009,26036,0
+FAMI.US,D,20250804,000000,1.75,1.75,1.6101,1.6101,18041,0
+FAMI.US,D,20250805,000000,1.68,1.68,1.61,1.64,10931,0
+FAMI.US,D,20250806,000000,1.63,1.65,1.56,1.61,12861,0
+FAMI.US,D,20250807,000000,1.62,1.62,1.51,1.5176,24469,0
+FAMI.US,D,20250808,000000,1.53,1.6,1.52,1.6,33919,0
+FAMI.US,D,20250811,000000,1.6,1.6065,1.54,1.6,5361,0
+FAMI.US,D,20250812,000000,1.6,1.63,1.56,1.59,5808,0
+FAMI.US,D,20250813,000000,1.66,1.715,1.6006,1.715,5650,0
+FAMI.US,D,20250814,000000,1.63,1.71,1.63,1.6413,2571,0
+FAMI.US,D,20250815,000000,1.7432,1.7432,1.64,1.6476,80421,0
+FAMI.US,D,20250818,000000,1.68,1.69,1.68,1.69,1233,0
+FAMI.US,D,20250819,000000,1.6762,1.72,1.6762,1.7197,3893,0
+FAMI.US,D,20250820,000000,1.6904,1.72,1.69,1.71,4794,0
+FAMI.US,D,20250821,000000,1.71,1.7792,1.71,1.74,4626,0
+FAMI.US,D,20250822,000000,1.74,1.7699,1.73,1.73,4131,0
+FAMI.US,D,20250825,000000,1.65,1.73,1.65,1.73,7270,0
+FAMI.US,D,20250826,000000,1.71,1.79,1.6988,1.74,13386,0
+FAMI.US,D,20250827,000000,1.695,1.77,1.695,1.75,3744,0
+FAMI.US,D,20250828,000000,1.74,1.8,1.7112,1.75,11819,0
+FAMI.US,D,20250829,000000,1.765,1.765,1.69,1.69,3389,0
+FAMI.US,D,20250902,000000,1.68,1.72,1.58,1.62,11415,0
+FAMI.US,D,20250903,000000,1.63,1.69,1.6,1.69,11150,0
+FAMI.US,D,20250904,000000,1.66,1.679,1.64,1.66,5795,0
+FAMI.US,D,20250905,000000,1.632,1.6393,1.632,1.6393,975,0
+FAMI.US,D,20250908,000000,1.621,1.82,1.5935,1.81,44762,0
+FAMI.US,D,20250909,000000,1.82,1.92,1.82,1.92,22724,0
+FAMI.US,D,20250910,000000,1.94,1.95,1.859,1.88,21886,0
+FAMI.US,D,20250911,000000,1.85,1.91,1.72,1.79,21694,0
+FAMI.US,D,20250912,000000,1.8,1.89,1.8,1.86,13023,0
+FAMI.US,D,20250915,000000,1.83,1.84,1.7756,1.78,7266,0
+FAMI.US,D,20250916,000000,1.795,2.05,1.79,2.025,66918,0
+FAMI.US,D,20250917,000000,2.041,2.05,1.98,1.98,43645,0
+FAMI.US,D,20250918,000000,1.89,2.03,1.86,1.9625,18171,0
+FAMI.US,D,20250919,000000,1.88,1.99,1.8713,1.88,10921,0
+FAMI.US,D,20250922,000000,1.88,1.94,1.81,1.835,14506,0
+FAMI.US,D,20250923,000000,1.89,1.91,1.85,1.89,12946,0
+FAMI.US,D,20250924,000000,1.9,1.92,1.865,1.88,8547,0
+FAMI.US,D,20250925,000000,1.92,1.99,1.81,1.99,35319,0
+FAMI.US,D,20250926,000000,1.96,2,1.8991,1.95,9034,0
+FAMI.US,D,20250929,000000,1.92,1.99,1.875,1.975,20691,0
+FAMI.US,D,20250930,000000,1.9602,1.98,1.9261,1.94,7062,0
+FAMI.US,D,20251001,000000,1.9,2.005,1.8999,1.92,24418,0
+FAMI.US,D,20251002,000000,1.9522,1.97,1.92,1.97,16689,0
+FAMI.US,D,20251003,000000,1.9699,2.0335,1.85,1.94,29424,0
+FAMI.US,D,20251006,000000,1.88,1.95,1.8,1.85,30036,0
+FAMI.US,D,20251007,000000,1.87,1.875,1.81,1.83,13312,0
+FAMI.US,D,20251008,000000,1.89,1.903,1.84,1.85,14636,0
+FAMI.US,D,20251009,000000,1.86,1.88,1.81,1.83,9362,0
+FAMI.US,D,20251010,000000,1.96,1.97,1.7,1.7,39741,0
+FAMI.US,D,20251013,000000,1.76,1.76,1.7,1.72,11414,0
+FAMI.US,D,20251014,000000,1.74,1.76,1.74,1.75,176857,0
+FAMI.US,D,20251015,000000,1.89,1.93,1.79,1.9,450454,0
+FAMI.US,D,20251016,000000,1.85,1.9,1.7405,1.75,28867,0
+FAMI.US,D,20251017,000000,1.75,1.8,1.75,1.78,15929,0
+FAMI.US,D,20251020,000000,1.78,1.8699,1.74,1.85,16690,0
+FAMI.US,D,20251021,000000,1.85,1.87,1.76,1.87,22481,0
+FAMI.US,D,20251022,000000,1.85,1.87,1.81,1.815,19012,0
+FAMI.US,D,20251023,000000,1.8,1.8099,1.73,1.78,18587,0
+FAMI.US,D,20251024,000000,1.78,1.8799,1.78,1.85,11916,0
+FAMI.US,D,20251027,000000,1.88,1.94,1.83,1.88,10873,0
+FAMI.US,D,20251028,000000,1.825,1.88,1.78,1.78,4025,0
+FAMI.US,D,20251029,000000,1.75,1.84,1.75,1.77,6716,0
+FAMI.US,D,20251030,000000,1.79,1.79,1.64,1.68,29095,0
+FAMI.US,D,20251031,000000,1.65,1.665,1.54,1.59,8685,0
+FAMI.US,D,20251103,000000,1.59,1.625,1.59,1.5911,6047,0
+FAMI.US,D,20251104,000000,1.62,1.62,1.4001,1.45,20063,0
+FAMI.US,D,20251105,000000,1.43,1.4899,1.39,1.453789,18080,0
+FAMI.US,D,20251106,000000,1.48,1.58,1.48,1.54,26985,0
+FAMI.US,D,20251107,000000,1.49,1.52,1.49,1.5,8541,0
+FAMI.US,D,20251110,000000,1.5001,1.5043,1.5,1.5043,4634,0
+FAMI.US,D,20251111,000000,1.5,1.51,1.49,1.49,2868,0
+FAMI.US,D,20251112,000000,1.4901,1.5087,1.49,1.5003,11927,0
+FAMI.US,D,20251113,000000,1.51,1.565,1.505,1.55,8761,0
+FAMI.US,D,20251114,000000,1.54,1.55,1.525,1.541,4774,0
+FAMI.US,D,20251117,000000,1.56,1.57,1.56,1.56,2861,0
+FAMI.US,D,20251118,000000,1.5,1.5772,1.5,1.5028,2555,0
+FAMI.US,D,20251119,000000,1.4699,1.5174,1.465,1.482,4319,0
+FAMI.US,D,20251120,000000,1.45,1.4798,1.37,1.37,9315,0
+FAMI.US,D,20251121,000000,1.37,1.405,1.26,1.39,26011,0
+FAMI.US,D,20251124,000000,1.37,1.54,1.32,1.54,4934,0
+FAMI.US,D,20251125,000000,1.5101,1.5791,1.5101,1.55,2805,0
+FAMI.US,D,20251126,000000,1.58,1.59,1.53,1.53,1872,0
+FAMI.US,D,20251128,000000,1.51,1.585,1.4,1.585,4114,0
+FAMI.US,D,20251201,000000,1.582,1.59,1.582,1.59,1096,0
+FAMI.US,D,20251202,000000,1.502,1.52,1.45,1.45,3525,0
+FAMI.US,D,20251203,000000,1.4676,1.56,1.45,1.45,3935,0
+FAMI.US,D,20251204,000000,1.598,1.598,1.48,1.49,10001,0
+FAMI.US,D,20251205,000000,1.58,1.58,1.4801,1.5,8789,0
+FAMI.US,D,20251208,000000,1.5,1.51,1.5,1.5,1969,0
+FAMI.US,D,20251209,000000,1.54,1.54,1.45,1.45,5155,0
+FAMI.US,D,20251210,000000,1.48,1.52,1.47,1.48,3242,0
+FAMI.US,D,20251211,000000,1.5,1.51,1.4951,1.4951,1527,0
+FAMI.US,D,20251215,000000,1.4901,1.5298,1.41,1.41,5022,0
+FAMI.US,D,20251216,000000,1.43,1.48,1.3001,1.45,10185,0
+FAMI.US,D,20251217,000000,1.42,1.46,1.4,1.4,2832,0
+FAMI.US,D,20251218,000000,1.47,1.47,1.41,1.41,1270,0
+FAMI.US,D,20251219,000000,1.49,1.4912,1.34,1.43,16913,0
+FAMI.US,D,20251222,000000,1.48,1.48,1.4381,1.45,3338,0
+FAMI.US,D,20251223,000000,1.46,1.4827,1.4,1.41,8809,0
+FAMI.US,D,20251224,000000,1.46,1.55,1.42,1.43,7497,0
+FAMI.US,D,20251226,000000,1.42,1.4613,1.42,1.43,4117,0
+FAMI.US,D,20251229,000000,1.42,1.43,1.3,1.31,9538,0
+FAMI.US,D,20251230,000000,1.49,1.49,1.27,1.326,8964,0
+FAMI.US,D,20251231,000000,1.32,1.38,1.27,1.27,11118,0
+FAMI.US,D,20260102,000000,1.27,1.32,1.26,1.29,5684,0
+FAMI.US,D,20260105,000000,1.31,1.3612,1.31,1.3612,2467,0
+FAMI.US,D,20260106,000000,1.35,1.435,1.31,1.37,3698,0
+FAMI.US,D,20260107,000000,1.37,1.37,1.3,1.33,2295,0
+FAMI.US,D,20260108,000000,1.23,1.4,1.23,1.29,3449,0
+FAMI.US,D,20260109,000000,1.24,1.2999,1.21,1.21,11922,0
+FAMI.US,D,20260112,000000,1.23,1.25,1.23,1.25,1618,0
+FAMI.US,D,20260113,000000,1.3626,1.3626,1.295,1.295,1743,0
+FAMI.US,D,20260114,000000,1.23,1.43,1.11,1.37,10691390,0
+FAMI.US,D,20260115,000000,1.28,1.42,1.22,1.32,183522,0
+FAMI.US,D,20260116,000000,1.22,1.42,1.22,1.31,91222,0
+FAMI.US,D,20260120,000000,1.27,1.375,1.23,1.35,1003132,0
+FAMI.US,D,20260121,000000,1.26,1.5399,1.26,1.48,1080727,0
+FAMI.US,D,20260122,000000,1.46,1.54,1.37,1.5,937566,0
+FAMI.US,D,20260123,000000,1.4,1.5,1.37,1.47,930560,0
+FAMI.US,D,20260126,000000,1.44,1.48,1.38,1.45,904005,0
+FAMI.US,D,20260127,000000,1.47,1.8514,1.45,1.63,604468,0
+FAMI.US,D,20260128,000000,1.6,1.68,1.5,1.5,643771,0
+FAMI.US,D,20260129,000000,1.5,1.6799,1.44,1.45,20646,0
+FAMI.US,D,20260130,000000,1.43,1.64,1.4,1.4,28573,0
+FAMI.US,D,20260202,000000,1.37,1.38,1.33,1.33,15136,0
+FAMI.US,D,20260203,000000,1.31,1.339,1.27,1.27,9785,0
+FAMI.US,D,20260204,000000,1.29,1.33,1.22,1.22,26068,0
+FAMI.US,D,20260205,000000,1.2602,1.27,1.2,1.2,10682,0
+FAMI.US,D,20260206,000000,1.21,1.2521,1.19,1.19,10964,0
+FAMI.US,D,20260209,000000,1.2049,1.28,1.2,1.2,7463,0
+FAMI.US,D,20260210,000000,1.212,1.3299,1.212,1.3,9514,0
+FAMI.US,D,20260211,000000,1.32,1.33,1.2809,1.29,4729,0
+FAMI.US,D,20260212,000000,1.29,1.31,1.2699,1.27,7459,0
+FAMI.US,D,20260213,000000,1.3,1.3,1.23,1.23,5994,0
+FAMI.US,D,20260217,000000,1.31,1.36,1.27,1.32,27790,0
diff --git a/daily/us/nasdaq stocks/1/fast.us.txt b/daily/us/nasdaq stocks/1/fast.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d42363a0a8053b817a1725cf89156ccff2e9b5ef
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fast.us.txt	
@@ -0,0 +1,9038 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FAST.US,D,19900326,000000,0.105158,0.107788,0.104291,0.107788,15373175,0
+FAST.US,D,19900327,000000,0.107788,0.112131,0.106879,0.107788,8763622,0
+FAST.US,D,19900328,000000,0.104291,0.110376,0.104291,0.107788,7235504,0
+FAST.US,D,19900329,000000,0.110376,0.110376,0.107788,0.107788,19699755,0
+FAST.US,D,19900330,000000,0.107788,0.110376,0.106879,0.108629,6222896,0
+FAST.US,D,19900402,000000,0.107788,0.110376,0.105158,0.110376,2319798,0
+FAST.US,D,19900403,000000,0.110376,0.113028,0.107788,0.113028,8745206,0
+FAST.US,D,19900404,000000,0.113028,0.115606,0.110376,0.110376,15207476,0
+FAST.US,D,19900405,000000,0.113028,0.113028,0.110376,0.113028,4621137,0
+FAST.US,D,19900406,000000,0.113028,0.113028,0.110376,0.112131,589146,0
+FAST.US,D,19900409,000000,0.113028,0.117311,0.112131,0.114709,5394405,0
+FAST.US,D,19900410,000000,0.114709,0.115606,0.114709,0.115606,4952553,0
+FAST.US,D,19900411,000000,0.115606,0.117311,0.114709,0.114709,9960336,0
+FAST.US,D,19900412,000000,0.115606,0.115606,0.114709,0.115606,4952553,0
+FAST.US,D,19900416,000000,0.113028,0.12254,0.113028,0.11821,11101806,0
+FAST.US,D,19900417,000000,0.121666,0.126036,0.11821,0.11821,14415775,0
+FAST.US,D,19900418,000000,0.11821,0.121666,0.11821,0.119913,6720019,0
+FAST.US,D,19900419,000000,0.11821,0.121666,0.11821,0.121666,1841097,0
+FAST.US,D,19900420,000000,0.11821,0.121666,0.114709,0.115606,32145567,0
+FAST.US,D,19900423,000000,0.115606,0.115606,0.112131,0.114709,4124062,0
+FAST.US,D,19900424,000000,0.114709,0.115606,0.113028,0.114709,6222896,0
+FAST.US,D,19900425,000000,0.114709,0.11821,0.113028,0.115606,8874086,0
+FAST.US,D,19900426,000000,0.11821,0.11821,0.115606,0.11821,10807256,0
+FAST.US,D,19900427,000000,0.11821,0.11821,0.115606,0.117311,1620161,0
+FAST.US,D,19900430,000000,0.117311,0.117311,0.115606,0.117311,681214,0
+FAST.US,D,19900501,000000,0.117311,0.119913,0.115606,0.117311,5652185,0
+FAST.US,D,19900502,000000,0.119913,0.119913,0.117311,0.119913,10402208,0
+FAST.US,D,19900503,000000,0.119913,0.12254,0.11821,0.119913,4915730,0
+FAST.US,D,19900504,000000,0.119913,0.12254,0.119913,0.12254,2301373,0
+FAST.US,D,19900507,000000,0.12254,0.12685,0.119913,0.124306,15317929,0
+FAST.US,D,19900508,000000,0.12685,0.129513,0.12254,0.128658,21614483,0
+FAST.US,D,19900509,000000,0.126036,0.128658,0.124306,0.128658,5228706,0
+FAST.US,D,19900510,000000,0.128658,0.130367,0.126036,0.127745,16661932,0
+FAST.US,D,19900511,000000,0.129513,0.137345,0.12685,0.132963,17656109,0
+FAST.US,D,19900514,000000,0.132963,0.134765,0.132133,0.132963,13587294,0
+FAST.US,D,19900515,000000,0.134765,0.134765,0.132963,0.134765,2632772,0
+FAST.US,D,19900516,000000,0.132963,0.134765,0.132963,0.134765,2669586,0
+FAST.US,D,19900517,000000,0.132963,0.137345,0.132963,0.134765,2393424,0
+FAST.US,D,19900518,000000,0.137345,0.137345,0.134765,0.135596,3000980,0
+FAST.US,D,19900521,000000,0.135596,0.135596,0.132963,0.132963,4547526,0
+FAST.US,D,19900522,000000,0.132963,0.135596,0.132963,0.134765,773261,0
+FAST.US,D,19900523,000000,0.132963,0.134765,0.132133,0.132133,2448665,0
+FAST.US,D,19900524,000000,0.132133,0.134765,0.128658,0.128658,6370199,0
+FAST.US,D,19900525,000000,0.128658,0.130367,0.11821,0.12254,15299516,0
+FAST.US,D,19900529,000000,0.12254,0.124306,0.121666,0.124306,11562089,0
+FAST.US,D,19900530,000000,0.12254,0.132133,0.12254,0.129513,10439005,0
+FAST.US,D,19900531,000000,0.132133,0.132133,0.124306,0.124306,16735588,0
+FAST.US,D,19900601,000000,0.12685,0.12685,0.11821,0.119913,15115412,0
+FAST.US,D,19900604,000000,0.121666,0.121666,0.115606,0.116434,17195848,0
+FAST.US,D,19900605,000000,0.115606,0.119913,0.115606,0.119913,4234513,0
+FAST.US,D,19900606,000000,0.119913,0.119913,0.117311,0.119913,4639560,0
+FAST.US,D,19900607,000000,0.119913,0.121666,0.11821,0.121666,3442862,0
+FAST.US,D,19900608,000000,0.12254,0.12254,0.11821,0.119913,3792676,0
+FAST.US,D,19900611,000000,0.119913,0.121666,0.119913,0.120827,12261708,0
+FAST.US,D,19900612,000000,0.124306,0.124306,0.119913,0.12254,1785871,0
+FAST.US,D,19900613,000000,0.12254,0.12254,0.119913,0.119913,8579507,0
+FAST.US,D,19900614,000000,0.121666,0.121666,0.11821,0.119913,8064013,0
+FAST.US,D,19900615,000000,0.11821,0.11821,0.114709,0.114709,3645384,0
+FAST.US,D,19900618,000000,0.115606,0.115606,0.110376,0.110376,4216110,0
+FAST.US,D,19900619,000000,0.110376,0.114709,0.110376,0.110376,10328568,0
+FAST.US,D,19900620,000000,0.110376,0.112131,0.108629,0.110376,19994306,0
+FAST.US,D,19900621,000000,0.110376,0.113028,0.110376,0.110376,11249093,0
+FAST.US,D,19900622,000000,0.113028,0.113028,0.110376,0.110376,7751033,0
+FAST.US,D,19900625,000000,0.110376,0.112131,0.108629,0.112131,6591119,0
+FAST.US,D,19900626,000000,0.112131,0.114709,0.112131,0.114709,11322741,0
+FAST.US,D,19900627,000000,0.114709,0.117311,0.113028,0.117311,10604732,0
+FAST.US,D,19900628,000000,0.117311,0.124306,0.114709,0.119913,5560097,0
+FAST.US,D,19900629,000000,0.12254,0.126036,0.119913,0.124306,4842075,0
+FAST.US,D,19900702,000000,0.126036,0.126036,0.12254,0.126036,1086249,0
+FAST.US,D,19900703,000000,0.126036,0.132133,0.121666,0.129513,18282098,0
+FAST.US,D,19900705,000000,0.129513,0.130367,0.129513,0.129513,6683175,0
+FAST.US,D,19900706,000000,0.129513,0.130367,0.128658,0.128658,14673551,0
+FAST.US,D,19900709,000000,0.130367,0.130367,0.128658,0.130367,6351785,0
+FAST.US,D,19900710,000000,0.128658,0.132133,0.128658,0.128658,10254909,0
+FAST.US,D,19900711,000000,0.132133,0.132133,0.128658,0.128658,5468049,0
+FAST.US,D,19900712,000000,0.132133,0.132133,0.128658,0.128658,3442862,0
+FAST.US,D,19900713,000000,0.132133,0.134765,0.128658,0.130367,8966152,0
+FAST.US,D,19900716,000000,0.130367,0.132963,0.130367,0.132133,3590137,0
+FAST.US,D,19900717,000000,0.132133,0.135596,0.132133,0.132133,4216110,0
+FAST.US,D,19900718,000000,0.132133,0.134765,0.126036,0.12685,4805272,0
+FAST.US,D,19900719,000000,0.129513,0.129513,0.12254,0.124306,2209327,0
+FAST.US,D,19900720,000000,0.12254,0.126036,0.121666,0.12254,5504891,0
+FAST.US,D,19900723,000000,0.121666,0.12254,0.119913,0.119913,5339192,0
+FAST.US,D,19900724,000000,0.12254,0.12254,0.119913,0.121666,5357606,0
+FAST.US,D,19900725,000000,0.12254,0.12254,0.11821,0.121666,1564931,0
+FAST.US,D,19900726,000000,0.121666,0.121666,0.117311,0.117311,3203493,0
+FAST.US,D,19900727,000000,0.117311,0.119913,0.117311,0.119913,1104654,0
+FAST.US,D,19900730,000000,0.115606,0.11821,0.114709,0.117311,1841097,0
+FAST.US,D,19900731,000000,0.11821,0.11821,0.114709,0.11821,1859493,0
+FAST.US,D,19900801,000000,0.11821,0.11821,0.114709,0.114709,1656991,0
+FAST.US,D,19900802,000000,0.115606,0.115606,0.112131,0.114709,3442862,0
+FAST.US,D,19900803,000000,0.114709,0.114709,0.102529,0.105158,11635748,0
+FAST.US,D,19900806,000000,0.105158,0.105158,0.101692,0.105158,8008774,0
+FAST.US,D,19900807,000000,0.104291,0.108629,0.104291,0.108629,7714201,0
+FAST.US,D,19900808,000000,0.110376,0.113028,0.108629,0.110376,12022378,0
+FAST.US,D,19900809,000000,0.114709,0.114709,0.112131,0.114709,1896321,0
+FAST.US,D,19900810,000000,0.114709,0.114709,0.110376,0.110376,3332387,0
+FAST.US,D,19900813,000000,0.112131,0.112131,0.107788,0.107788,7253935,0
+FAST.US,D,19900814,000000,0.107788,0.108629,0.106879,0.107788,2577537,0
+FAST.US,D,19900815,000000,0.108629,0.108629,0.106879,0.106879,239342,0
+FAST.US,D,19900816,000000,0.106879,0.106879,0.102529,0.102529,2246139,0
+FAST.US,D,19900817,000000,0.101692,0.102529,0.0938837,0.0990569,13532058,0
+FAST.US,D,19900820,000000,0.0999574,0.0999574,0.0938837,0.095573,4510696,0
+FAST.US,D,19900821,000000,0.095573,0.095573,0.0903811,0.0930163,10199662,0
+FAST.US,D,19900822,000000,0.095573,0.0999574,0.091263,0.0973456,14544664,0
+FAST.US,D,19900823,000000,0.0964816,0.0964816,0.0938837,0.095573,18337330,0
+FAST.US,D,19900824,000000,0.0990569,0.0999574,0.095573,0.0999574,4142480,0
+FAST.US,D,19900827,000000,0.101692,0.104291,0.0990569,0.104291,3166683,0
+FAST.US,D,19900828,000000,0.104291,0.107788,0.101692,0.107788,3626953,0
+FAST.US,D,19900829,000000,0.106879,0.110376,0.106879,0.108629,4032000,0
+FAST.US,D,19900830,000000,0.107788,0.108629,0.107788,0.108629,5063011,0
+FAST.US,D,19900831,000000,0.107788,0.110376,0.107788,0.110376,1620161,0
+FAST.US,D,19900904,000000,0.110376,0.119913,0.108629,0.119913,11193867,0
+FAST.US,D,19900905,000000,0.117311,0.121666,0.113028,0.113028,3424427,0
+FAST.US,D,19900906,000000,0.113028,0.113028,0.108629,0.109478,10678361,0
+FAST.US,D,19900907,000000,0.108629,0.110376,0.108629,0.110376,3093044,0
+FAST.US,D,19900910,000000,0.112131,0.113028,0.112131,0.113028,1528108,0
+FAST.US,D,19900911,000000,0.110376,0.113028,0.110376,0.113028,257769,0
+FAST.US,D,19900912,000000,0.110376,0.114709,0.110376,0.114709,2724829,0
+FAST.US,D,19900913,000000,0.115606,0.11821,0.113028,0.115606,1896321,0
+FAST.US,D,19900914,000000,0.115606,0.12254,0.115606,0.12254,5007794,0
+FAST.US,D,19900917,000000,0.119913,0.12254,0.11821,0.11821,607577,0
+FAST.US,D,19900918,000000,0.121666,0.121666,0.117311,0.11821,5909918,0
+FAST.US,D,19900919,000000,0.11821,0.11821,0.117311,0.11821,3571738,0
+FAST.US,D,19900920,000000,0.117311,0.117311,0.110376,0.112131,7787847,0
+FAST.US,D,19900921,000000,0.110376,0.112131,0.108629,0.112131,846902,0
+FAST.US,D,19900924,000000,0.108629,0.110376,0.107788,0.107788,5155077,0
+FAST.US,D,19900925,000000,0.107788,0.110376,0.107788,0.110376,6793659,0
+FAST.US,D,19900926,000000,0.107788,0.110376,0.106879,0.107788,4308150,0
+FAST.US,D,19900927,000000,0.106879,0.108629,0.105158,0.107788,5394405,0
+FAST.US,D,19900928,000000,0.106879,0.110376,0.101692,0.109478,5431239,0
+FAST.US,D,19901001,000000,0.112131,0.113028,0.108629,0.113028,5173484,0
+FAST.US,D,19901002,000000,0.114709,0.117311,0.112131,0.112131,7585316,0
+FAST.US,D,19901003,000000,0.110376,0.112131,0.108629,0.108629,3553316,0
+FAST.US,D,19901004,000000,0.105158,0.107788,0.105158,0.106879,2448665,0
+FAST.US,D,19901005,000000,0.102529,0.106879,0.102529,0.103419,15502051,0
+FAST.US,D,19901008,000000,0.105158,0.106879,0.102529,0.102529,1380818,0
+FAST.US,D,19901009,000000,0.103419,0.103419,0.0930163,0.0938837,13071783,0
+FAST.US,D,19901010,000000,0.0930163,0.095573,0.0886461,0.0930163,8929338,0
+FAST.US,D,19901011,000000,0.095573,0.095573,0.091263,0.091263,6738418,0
+FAST.US,D,19901012,000000,0.091263,0.0964816,0.091263,0.0938837,4013597,0
+FAST.US,D,19901015,000000,0.095573,0.095573,0.0703749,0.0851478,88869782,0
+FAST.US,D,19901016,000000,0.0851478,0.0851478,0.0756128,0.0799509,27008890,0
+FAST.US,D,19901017,000000,0.0773433,0.0834309,0.0773433,0.0799509,14286912,0
+FAST.US,D,19901018,000000,0.0817145,0.0817145,0.0773433,0.078197,4160887,0
+FAST.US,D,19901019,000000,0.0773433,0.0799509,0.0773433,0.078197,8487443,0
+FAST.US,D,19901022,000000,0.078197,0.0799509,0.0773433,0.078197,13127024,0
+FAST.US,D,19901023,000000,0.0799509,0.0808233,0.078197,0.0808233,7916706,0
+FAST.US,D,19901024,000000,0.0808233,0.0834309,0.0808233,0.0834309,5283949,0
+FAST.US,D,19901025,000000,0.0834309,0.0834309,0.0808233,0.0817145,2835289,0
+FAST.US,D,19901026,000000,0.0817145,0.0834309,0.0799509,0.0817145,10162869,0
+FAST.US,D,19901029,000000,0.0773433,0.0808233,0.07302,0.07302,13182265,0
+FAST.US,D,19901030,000000,0.07302,0.0756128,0.0668954,0.0738826,23032129,0
+FAST.US,D,19901031,000000,0.0738826,0.0756128,0.0712656,0.07302,7327562,0
+FAST.US,D,19901101,000000,0.07302,0.0738826,0.0703749,0.0712656,2006787,0
+FAST.US,D,19901102,000000,0.0738826,0.0756128,0.0712656,0.0738826,10770422,0
+FAST.US,D,19901105,000000,0.0756128,0.0817145,0.0756128,0.0817145,6756825,0
+FAST.US,D,19901106,000000,0.0834309,0.0851478,0.0817145,0.0851478,32642639,0
+FAST.US,D,19901107,000000,0.0851478,0.0851478,0.078197,0.0817145,4492274,0
+FAST.US,D,19901108,000000,0.0817145,0.0851478,0.0808233,0.0817145,21246257,0
+FAST.US,D,19901109,000000,0.0808233,0.0877736,0.0808233,0.0851478,2448665,0
+FAST.US,D,19901112,000000,0.0851478,0.0886461,0.0843081,0.0860203,4308150,0
+FAST.US,D,19901113,000000,0.0886461,0.0930163,0.0860203,0.091263,6867296,0
+FAST.US,D,19901114,000000,0.0930163,0.095573,0.091263,0.0938837,5302365,0
+FAST.US,D,19901115,000000,0.0930163,0.0964816,0.0930163,0.0938837,12372183,0
+FAST.US,D,19901116,000000,0.0964816,0.0990569,0.095573,0.0990569,5210292,0
+FAST.US,D,19901119,000000,0.0990569,0.0990569,0.095573,0.0964816,3553316,0
+FAST.US,D,19901120,000000,0.095573,0.0990569,0.095573,0.095573,8284940,0
+FAST.US,D,19901121,000000,0.0990569,0.0990569,0.0964816,0.0964816,1399212,0
+FAST.US,D,19901123,000000,0.0964816,0.0990569,0.0964816,0.0990569,1178307,0
+FAST.US,D,19901126,000000,0.0990569,0.0990569,0.095573,0.0990569,7953533,0
+FAST.US,D,19901127,000000,0.0999574,0.105158,0.0990569,0.102529,7714201,0
+FAST.US,D,19901128,000000,0.102529,0.104291,0.0999574,0.101692,3406039,0
+FAST.US,D,19901129,000000,0.0990569,0.0999574,0.095573,0.0964816,16588268,0
+FAST.US,D,19901130,000000,0.095573,0.0964816,0.095573,0.095573,1012604,0
+FAST.US,D,19901203,000000,0.0964816,0.0999574,0.095573,0.0964816,1638557,0
+FAST.US,D,19901204,000000,0.0964816,0.102529,0.0964816,0.102529,4400230,0
+FAST.US,D,19901205,000000,0.104291,0.106879,0.102529,0.106879,5191898,0
+FAST.US,D,19901206,000000,0.107788,0.110376,0.105158,0.105158,7714201,0
+FAST.US,D,19901207,000000,0.105158,0.106879,0.101692,0.102529,7327562,0
+FAST.US,D,19901210,000000,0.102529,0.102529,0.101692,0.102529,4455447,0
+FAST.US,D,19901211,000000,0.102529,0.102529,0.0964816,0.0990569,9279126,0
+FAST.US,D,19901212,000000,0.0964816,0.0999574,0.0964816,0.0990569,8837244,0
+FAST.US,D,19901213,000000,0.0964816,0.0999574,0.0964816,0.0999574,2098856,0
+FAST.US,D,19901214,000000,0.0964816,0.0964816,0.0938837,0.095573,7161867,0
+FAST.US,D,19901217,000000,0.0930163,0.0964816,0.0930163,0.0930163,3074637,0
+FAST.US,D,19901218,000000,0.095573,0.0964816,0.0930163,0.0938837,15078591,0
+FAST.US,D,19901219,000000,0.0964816,0.0964816,0.0938837,0.0964816,8027188,0
+FAST.US,D,19901220,000000,0.0938837,0.0990569,0.0938837,0.0964816,3590137,0
+FAST.US,D,19901221,000000,0.0964816,0.0990569,0.0964816,0.0990569,2908918,0
+FAST.US,D,19901224,000000,0.0964816,0.0964816,0.0964816,0.0964816,220950,0
+FAST.US,D,19901226,000000,0.0964816,0.0990569,0.0964816,0.0973456,1436053,0
+FAST.US,D,19901227,000000,0.0964816,0.0990569,0.095573,0.095573,2356608,0
+FAST.US,D,19901228,000000,0.0964816,0.0964816,0.0877736,0.0903811,33581601,0
+FAST.US,D,19901231,000000,0.0877736,0.0886461,0.0877736,0.0877736,4860489,0
+FAST.US,D,19910102,000000,0.0895179,0.0903811,0.0877736,0.0886461,3387632,0
+FAST.US,D,19910103,000000,0.0886461,0.091263,0.0886461,0.0903811,11230695,0
+FAST.US,D,19910104,000000,0.091263,0.091263,0.0877736,0.091263,2062028,0
+FAST.US,D,19910107,000000,0.091263,0.0930163,0.0886461,0.0903811,4805272,0
+FAST.US,D,19910108,000000,0.0903811,0.0930163,0.0886461,0.0903811,4621137,0
+FAST.US,D,19910109,000000,0.0886461,0.0930163,0.0886461,0.0921209,4179296,0
+FAST.US,D,19910110,000000,0.0903811,0.091263,0.0860203,0.0903811,10291734,0
+FAST.US,D,19910111,000000,0.0877736,0.0903811,0.0877736,0.0903811,5155077,0
+FAST.US,D,19910114,000000,0.0877736,0.0886461,0.0860203,0.0886461,1988404,0
+FAST.US,D,19910115,000000,0.0860203,0.0903811,0.0860203,0.0903811,2301373,0
+FAST.US,D,19910116,000000,0.0903811,0.095573,0.0877736,0.0930163,4013597,0
+FAST.US,D,19910117,000000,0.095573,0.0999574,0.0938837,0.0990569,11470040,0
+FAST.US,D,19910118,000000,0.095573,0.0999574,0.095573,0.0973456,1877911,0
+FAST.US,D,19910121,000000,0.095573,0.0999574,0.095573,0.0964816,2595940,0
+FAST.US,D,19910122,000000,0.0964816,0.101692,0.0964816,0.0999574,7585316,0
+FAST.US,D,19910123,000000,0.0990569,0.101692,0.0990569,0.0990569,1785871,0
+FAST.US,D,19910124,000000,0.0990569,0.108629,0.0990569,0.105158,10752004,0
+FAST.US,D,19910125,000000,0.106879,0.110376,0.106879,0.106879,8045597,0
+FAST.US,D,19910128,000000,0.108629,0.108629,0.105158,0.106879,14158036,0
+FAST.US,D,19910129,000000,0.106879,0.107788,0.105158,0.106025,15428411,0
+FAST.US,D,19910130,000000,0.107788,0.107788,0.105158,0.107788,6609553,0
+FAST.US,D,19910131,000000,0.107788,0.107788,0.105158,0.105158,5118256,0
+FAST.US,D,19910201,000000,0.105158,0.107788,0.101692,0.105158,4529112,0
+FAST.US,D,19910204,000000,0.101692,0.105158,0.101692,0.102529,2632772,0
+FAST.US,D,19910205,000000,0.101692,0.110376,0.101692,0.106879,14434204,0
+FAST.US,D,19910206,000000,0.110376,0.121666,0.106879,0.121666,19681326,0
+FAST.US,D,19910207,000000,0.11821,0.126036,0.11821,0.12254,22166810,0
+FAST.US,D,19910208,000000,0.12254,0.126036,0.12254,0.12254,17103814,0
+FAST.US,D,19910211,000000,0.126036,0.12685,0.12254,0.126036,9610520,0
+FAST.US,D,19910212,000000,0.124306,0.129513,0.124306,0.128658,11543686,0
+FAST.US,D,19910213,000000,0.126036,0.132963,0.126036,0.132133,10549489,0
+FAST.US,D,19910214,000000,0.132963,0.135596,0.132133,0.132133,5394405,0
+FAST.US,D,19910215,000000,0.134765,0.134765,0.129513,0.129513,12998157,0
+FAST.US,D,19910219,000000,0.129513,0.132133,0.128658,0.128658,4216110,0
+FAST.US,D,19910220,000000,0.128658,0.132133,0.128658,0.128658,5449641,0
+FAST.US,D,19910221,000000,0.128658,0.132133,0.128658,0.130367,2890517,0
+FAST.US,D,19910222,000000,0.129513,0.138959,0.129513,0.133749,12188058,0
+FAST.US,D,19910225,000000,0.137345,0.138959,0.132133,0.132133,6112440,0
+FAST.US,D,19910226,000000,0.130367,0.13122,0.12685,0.12685,1988404,0
+FAST.US,D,19910227,000000,0.126036,0.129513,0.126036,0.12685,1822690,0
+FAST.US,D,19910228,000000,0.129513,0.129513,0.124306,0.12685,3516513,0
+FAST.US,D,19910301,000000,0.124306,0.126036,0.11821,0.11821,3203493,0
+FAST.US,D,19910304,000000,0.11821,0.123355,0.11821,0.123355,2559126,0
+FAST.US,D,19910305,000000,0.123355,0.132963,0.119913,0.132963,12979732,0
+FAST.US,D,19910306,000000,0.132133,0.136425,0.132133,0.132133,6443827,0
+FAST.US,D,19910307,000000,0.132133,0.132963,0.130367,0.130367,5302365,0
+FAST.US,D,19910308,000000,0.130367,0.132963,0.130367,0.132963,1877911,0
+FAST.US,D,19910311,000000,0.132133,0.134765,0.129513,0.129513,3093044,0
+FAST.US,D,19910312,000000,0.12685,0.129513,0.126036,0.126036,15483620,0
+FAST.US,D,19910313,000000,0.124306,0.128658,0.124306,0.128658,3737431,0
+FAST.US,D,19910314,000000,0.12685,0.129513,0.126036,0.128658,13771409,0
+FAST.US,D,19910315,000000,0.130367,0.130367,0.128658,0.129513,9463232,0
+FAST.US,D,19910318,000000,0.130367,0.132963,0.128658,0.130367,1564931,0
+FAST.US,D,19910319,000000,0.12685,0.129513,0.12685,0.12685,2853699,0
+FAST.US,D,19910320,000000,0.12685,0.136425,0.12685,0.136425,9371188,0
+FAST.US,D,19910321,000000,0.136425,0.136425,0.132963,0.132963,11930318,0
+FAST.US,D,19910322,000000,0.132133,0.134765,0.132133,0.132133,718020,0
+FAST.US,D,19910325,000000,0.132133,0.134765,0.132133,0.132133,570745,0
+FAST.US,D,19910326,000000,0.134765,0.141659,0.132133,0.141659,7438042,0
+FAST.US,D,19910327,000000,0.138959,0.15125,0.138959,0.148632,23216248,0
+FAST.US,D,19910328,000000,0.148632,0.154668,0.145993,0.152067,13918708,0
+FAST.US,D,19910401,000000,0.15125,0.154668,0.15125,0.154668,17324730,0
+FAST.US,D,19910402,000000,0.15125,0.153815,0.145993,0.146897,15023358,0
+FAST.US,D,19910403,000000,0.146897,0.153815,0.146897,0.150353,8597916,0
+FAST.US,D,19910404,000000,0.150353,0.15125,0.146897,0.146897,6959362,0
+FAST.US,D,19910405,000000,0.146897,0.15125,0.144291,0.145993,21743344,0
+FAST.US,D,19910408,000000,0.143436,0.145993,0.132963,0.138959,17361560,0
+FAST.US,D,19910409,000000,0.136425,0.141659,0.136425,0.138959,12408993,0
+FAST.US,D,19910410,000000,0.138959,0.141659,0.136425,0.141659,6351785,0
+FAST.US,D,19910411,000000,0.138959,0.142494,0.138959,0.142494,11543686,0
+FAST.US,D,19910412,000000,0.144291,0.144291,0.112131,0.11821,123592855,0
+FAST.US,D,19910415,000000,0.11821,0.121666,0.113028,0.115606,22037938,0
+FAST.US,D,19910416,000000,0.113028,0.115606,0.113028,0.115606,28168784,0
+FAST.US,D,19910417,000000,0.115606,0.121666,0.113028,0.11821,11322741,0
+FAST.US,D,19910418,000000,0.117311,0.128658,0.117311,0.124306,12611520,0
+FAST.US,D,19910419,000000,0.123355,0.126036,0.123355,0.123355,3350800,0
+FAST.US,D,19910422,000000,0.124306,0.124306,0.11821,0.119913,13403179,0
+FAST.US,D,19910423,000000,0.11821,0.123355,0.11821,0.11821,1417650,0
+FAST.US,D,19910424,000000,0.11821,0.121666,0.117311,0.11821,3406039,0
+FAST.US,D,19910425,000000,0.11821,0.119913,0.117311,0.117311,27285069,0
+FAST.US,D,19910426,000000,0.115606,0.11821,0.115606,0.11821,12096011,0
+FAST.US,D,19910429,000000,0.11821,0.11821,0.114709,0.114709,13458429,0
+FAST.US,D,19910430,000000,0.114709,0.115606,0.110376,0.113028,4823681,0
+FAST.US,D,19910501,000000,0.112131,0.114709,0.110376,0.114709,5449641,0
+FAST.US,D,19910502,000000,0.115606,0.115606,0.113028,0.115606,4805272,0
+FAST.US,D,19910503,000000,0.115606,0.115606,0.113028,0.113028,938964,0
+FAST.US,D,19910506,000000,0.115606,0.117311,0.113028,0.114709,3571738,0
+FAST.US,D,19910507,000000,0.115606,0.115606,0.110376,0.110376,9592111,0
+FAST.US,D,19910508,000000,0.112131,0.112131,0.108629,0.112131,5173484,0
+FAST.US,D,19910509,000000,0.112131,0.114709,0.108629,0.114709,10899273,0
+FAST.US,D,19910510,000000,0.115606,0.115606,0.108629,0.110376,8156064,0
+FAST.US,D,19910513,000000,0.110376,0.110376,0.108629,0.110376,6020365,0
+FAST.US,D,19910514,000000,0.109478,0.110376,0.107788,0.108629,4602737,0
+FAST.US,D,19910515,000000,0.106879,0.112131,0.106879,0.110376,20270465,0
+FAST.US,D,19910516,000000,0.107788,0.112131,0.107788,0.112131,4492274,0
+FAST.US,D,19910517,000000,0.108629,0.112131,0.108629,0.108629,1399212,0
+FAST.US,D,19910520,000000,0.112131,0.115606,0.110376,0.112131,13716175,0
+FAST.US,D,19910521,000000,0.115606,0.126036,0.115606,0.121666,10199662,0
+FAST.US,D,19910522,000000,0.126036,0.128658,0.126036,0.126036,5541710,0
+FAST.US,D,19910523,000000,0.128658,0.128658,0.123355,0.126036,4344980,0
+FAST.US,D,19910524,000000,0.12685,0.12685,0.121666,0.123355,570745,0
+FAST.US,D,19910528,000000,0.12685,0.12685,0.117311,0.119913,4050420,0
+FAST.US,D,19910529,000000,0.119913,0.119913,0.117311,0.11821,5817869,0
+FAST.US,D,19910530,000000,0.119913,0.12685,0.119913,0.12685,8708385,0
+FAST.US,D,19910531,000000,0.124306,0.129513,0.124306,0.129513,4216110,0
+FAST.US,D,19910603,000000,0.12685,0.130367,0.12685,0.12685,1877911,0
+FAST.US,D,19910604,000000,0.12685,0.129513,0.126036,0.126036,1767455,0
+FAST.US,D,19910605,000000,0.128658,0.128658,0.126036,0.128658,2172493,0
+FAST.US,D,19910606,000000,0.126036,0.129513,0.126036,0.126036,994175,0
+FAST.US,D,19910607,000000,0.128658,0.128658,0.126036,0.126036,1528108,0
+FAST.US,D,19910610,000000,0.126036,0.128658,0.126036,0.128658,754836,0
+FAST.US,D,19910611,000000,0.128658,0.134765,0.126036,0.132963,13200677,0
+FAST.US,D,19910612,000000,0.130367,0.132963,0.130367,0.130367,10199662,0
+FAST.US,D,19910613,000000,0.130367,0.132963,0.130367,0.13122,736446,0
+FAST.US,D,19910614,000000,0.132963,0.132963,0.130367,0.132963,18760775,0
+FAST.US,D,19910617,000000,0.132963,0.134765,0.130367,0.134765,4216110,0
+FAST.US,D,19910618,000000,0.132133,0.132963,0.132133,0.132133,1491292,0
+FAST.US,D,19910619,000000,0.132133,0.134765,0.130367,0.130367,3461265,0
+FAST.US,D,19910620,000000,0.134765,0.134765,0.130367,0.132963,1067845,0
+FAST.US,D,19910621,000000,0.130367,0.134765,0.130367,0.130367,239342,0
+FAST.US,D,19910624,000000,0.130367,0.132963,0.128658,0.129513,2227723,0
+FAST.US,D,19910625,000000,0.12685,0.129513,0.119913,0.123355,7530082,0
+FAST.US,D,19910626,000000,0.123355,0.123355,0.115606,0.119913,4050420,0
+FAST.US,D,19910627,000000,0.119913,0.12254,0.117311,0.119913,4252942,0
+FAST.US,D,19910628,000000,0.11821,0.123355,0.117311,0.119913,6996155,0
+FAST.US,D,19910701,000000,0.119913,0.124306,0.117311,0.124306,3313973,0
+FAST.US,D,19910702,000000,0.126036,0.12685,0.123355,0.123355,2540710,0
+FAST.US,D,19910703,000000,0.123355,0.124306,0.123355,0.124306,902148,0
+FAST.US,D,19910708,000000,0.126036,0.126036,0.123355,0.123355,1841097,0
+FAST.US,D,19910709,000000,0.126036,0.128658,0.123355,0.126036,6351785,0
+FAST.US,D,19910710,000000,0.128658,0.128658,0.126036,0.126036,975770,0
+FAST.US,D,19910711,000000,0.128658,0.128658,0.128658,0.128658,18400.6,0
+FAST.US,D,19910712,000000,0.126036,0.129513,0.126036,0.126036,16698731,0
+FAST.US,D,19910715,000000,0.126036,0.128658,0.126036,0.126036,3369197,0
+FAST.US,D,19910716,000000,0.126036,0.128658,0.124306,0.126036,10862476,0
+FAST.US,D,19910717,000000,0.124306,0.129513,0.124306,0.129513,3774260,0
+FAST.US,D,19910718,000000,0.129513,0.130367,0.12685,0.128658,6535883,0
+FAST.US,D,19910719,000000,0.128658,0.132133,0.128658,0.129513,1785871,0
+FAST.US,D,19910722,000000,0.128658,0.132133,0.128658,0.128658,349801,0
+FAST.US,D,19910723,000000,0.132133,0.132133,0.128658,0.130367,2651172,0
+FAST.US,D,19910724,000000,0.128658,0.130367,0.128658,0.128658,3958349,0
+FAST.US,D,19910725,000000,0.128658,0.130367,0.128658,0.128658,607577,0
+FAST.US,D,19910726,000000,0.128658,0.128658,0.126036,0.127745,4805272,0
+FAST.US,D,19910729,000000,0.128658,0.129513,0.12685,0.129513,478679,0
+FAST.US,D,19910730,000000,0.127745,0.132133,0.12685,0.130367,10531080,0
+FAST.US,D,19910731,000000,0.130367,0.130367,0.128658,0.128658,1031013,0
+FAST.US,D,19910801,000000,0.132133,0.136425,0.129513,0.134765,6094037,0
+FAST.US,D,19910802,000000,0.136425,0.136425,0.132133,0.134765,478679,0
+FAST.US,D,19910805,000000,0.134765,0.134765,0.132133,0.132133,570745,0
+FAST.US,D,19910806,000000,0.132133,0.132133,0.129513,0.132133,2945739,0
+FAST.US,D,19910807,000000,0.132963,0.132963,0.129513,0.132963,3037796,0
+FAST.US,D,19910808,000000,0.129513,0.132963,0.129513,0.129513,294570,0
+FAST.US,D,19910809,000000,0.129513,0.132133,0.129513,0.129513,2043608,0
+FAST.US,D,19910812,000000,0.129513,0.132963,0.129513,0.130367,2062028,0
+FAST.US,D,19910813,000000,0.132963,0.132963,0.130367,0.130367,2780068,0
+FAST.US,D,19910814,000000,0.134765,0.136425,0.128658,0.128658,3442862,0
+FAST.US,D,19910815,000000,0.134765,0.134765,0.132133,0.132133,2780068,0
+FAST.US,D,19910816,000000,0.130367,0.132133,0.130367,0.130367,1528108,0
+FAST.US,D,19910819,000000,0.126036,0.129513,0.123355,0.126036,4713197,0
+FAST.US,D,19910820,000000,0.129513,0.130367,0.12685,0.128658,2264553,0
+FAST.US,D,19910821,000000,0.132963,0.134765,0.129513,0.129513,1270347,0
+FAST.US,D,19910822,000000,0.134765,0.141659,0.132133,0.140791,20473009,0
+FAST.US,D,19910823,000000,0.137345,0.145993,0.137345,0.145993,23786976,0
+FAST.US,D,19910826,000000,0.145993,0.146897,0.143436,0.144291,1454466,0
+FAST.US,D,19910827,000000,0.144291,0.145993,0.143436,0.143436,8818852,0
+FAST.US,D,19910828,000000,0.146897,0.15125,0.144291,0.15125,7032976,0
+FAST.US,D,19910829,000000,0.146897,0.15125,0.146897,0.146897,3185097,0
+FAST.US,D,19910830,000000,0.15125,0.152067,0.146897,0.152067,6057210,0
+FAST.US,D,19910903,000000,0.148632,0.15125,0.148632,0.148632,19257851,0
+FAST.US,D,19910904,000000,0.148632,0.150353,0.148632,0.148632,5210292,0
+FAST.US,D,19910905,000000,0.148632,0.150353,0.148632,0.150353,4768438,0
+FAST.US,D,19910906,000000,0.150353,0.15125,0.148632,0.150353,1638557,0
+FAST.US,D,19910909,000000,0.15125,0.152067,0.148632,0.152067,2632772,0
+FAST.US,D,19910910,000000,0.150353,0.15125,0.145993,0.146897,11470040,0
+FAST.US,D,19910911,000000,0.145993,0.150353,0.145993,0.150353,3277150,0
+FAST.US,D,19910912,000000,0.146897,0.150353,0.146897,0.146897,10825646,0
+FAST.US,D,19910913,000000,0.148632,0.148632,0.144291,0.145993,4105644,0
+FAST.US,D,19910916,000000,0.144291,0.145993,0.143436,0.143436,165705,0
+FAST.US,D,19910917,000000,0.143436,0.148632,0.143436,0.145993,3553316,0
+FAST.US,D,19910918,000000,0.144291,0.145993,0.144291,0.145993,24357733,0
+FAST.US,D,19910919,000000,0.145993,0.145993,0.144291,0.144291,1362418,0
+FAST.US,D,19910920,000000,0.144291,0.145993,0.144291,0.145993,276150,0
+FAST.US,D,19910923,000000,0.145993,0.145993,0.144291,0.144291,92048.8,0
+FAST.US,D,19910924,000000,0.145993,0.145993,0.144291,0.145993,257769,0
+FAST.US,D,19910925,000000,0.144291,0.145993,0.144291,0.144291,883710,0
+FAST.US,D,19910926,000000,0.143436,0.143436,0.13994,0.141659,3590137,0
+FAST.US,D,19910927,000000,0.13994,0.141659,0.134765,0.134765,2669586,0
+FAST.US,D,19910930,000000,0.137345,0.137345,0.134765,0.137345,1086249,0
+FAST.US,D,19911001,000000,0.134765,0.137345,0.134765,0.134765,625975,0
+FAST.US,D,19911002,000000,0.134765,0.137345,0.134765,0.136425,515502,0
+FAST.US,D,19911003,000000,0.136425,0.136425,0.13122,0.132963,2043608,0
+FAST.US,D,19911004,000000,0.130367,0.137345,0.130367,0.137345,6591119,0
+FAST.US,D,19911007,000000,0.137345,0.13994,0.134765,0.138959,6591119,0
+FAST.US,D,19911008,000000,0.136425,0.138959,0.136425,0.138959,1859493,0
+FAST.US,D,19911009,000000,0.136425,0.138959,0.134765,0.134765,1104654,0
+FAST.US,D,19911010,000000,0.132963,0.134765,0.123355,0.12685,12427405,0
+FAST.US,D,19911011,000000,0.126036,0.126036,0.111238,0.123355,37632036,0
+FAST.US,D,19911014,000000,0.121666,0.12685,0.121666,0.12685,18447799,0
+FAST.US,D,19911015,000000,0.12685,0.132963,0.124306,0.132963,25333509,0
+FAST.US,D,19911016,000000,0.134765,0.134765,0.132133,0.132963,10273321,0
+FAST.US,D,19911017,000000,0.132133,0.134765,0.132133,0.134765,497101,0
+FAST.US,D,19911018,000000,0.134765,0.134765,0.132133,0.132133,128867,0
+FAST.US,D,19911021,000000,0.134765,0.134765,0.129513,0.129513,1822690,0
+FAST.US,D,19911022,000000,0.132133,0.132963,0.130367,0.130367,3277150,0
+FAST.US,D,19911023,000000,0.134765,0.134765,0.132963,0.132963,1380818,0
+FAST.US,D,19911024,000000,0.132133,0.134765,0.132133,0.134765,644384,0
+FAST.US,D,19911025,000000,0.132133,0.134765,0.132133,0.134765,147294,0
+FAST.US,D,19911028,000000,0.134765,0.134765,0.132133,0.132963,331393,0
+FAST.US,D,19911029,000000,0.134765,0.134765,0.132133,0.134765,718020,0
+FAST.US,D,19911030,000000,0.137345,0.137345,0.134765,0.137345,386643,0
+FAST.US,D,19911031,000000,0.134765,0.138959,0.134765,0.138959,1325584,0
+FAST.US,D,19911101,000000,0.138959,0.138959,0.134765,0.138959,257769,0
+FAST.US,D,19911104,000000,0.134765,0.145993,0.134765,0.145993,5873086,0
+FAST.US,D,19911105,000000,0.143436,0.152067,0.143436,0.15125,3461265,0
+FAST.US,D,19911106,000000,0.15125,0.15125,0.148632,0.148632,4676385,0
+FAST.US,D,19911107,000000,0.148632,0.150353,0.148632,0.148632,6480646,0
+FAST.US,D,19911108,000000,0.150353,0.150353,0.146897,0.146897,994175,0
+FAST.US,D,19911111,000000,0.146897,0.150353,0.144291,0.145993,2872123,0
+FAST.US,D,19911112,000000,0.145993,0.145993,0.13994,0.143436,1141477,0
+FAST.US,D,19911113,000000,0.141659,0.141659,0.13994,0.13994,460280,0
+FAST.US,D,19911114,000000,0.143436,0.143436,0.13994,0.143436,2467070,0
+FAST.US,D,19911115,000000,0.143436,0.144291,0.13994,0.13994,6904106,0
+FAST.US,D,19911118,000000,0.138959,0.141659,0.137345,0.141659,3166683,0
+FAST.US,D,19911119,000000,0.13994,0.13994,0.134765,0.136425,4381809,0
+FAST.US,D,19911120,000000,0.134765,0.137345,0.134765,0.134765,718020,0
+FAST.US,D,19911121,000000,0.137345,0.137345,0.134765,0.137345,3645384,0
+FAST.US,D,19911122,000000,0.138959,0.138959,0.136425,0.136425,1086249,0
+FAST.US,D,19911125,000000,0.138959,0.138959,0.136425,0.137345,6204508,0
+FAST.US,D,19911126,000000,0.137345,0.137345,0.134765,0.134765,1859493,0
+FAST.US,D,19911127,000000,0.137345,0.137345,0.135596,0.137345,1914728,0
+FAST.US,D,19911129,000000,0.137345,0.137345,0.137345,0.137345,165705,0
+FAST.US,D,19911202,000000,0.137345,0.138959,0.134765,0.138959,3866311,0
+FAST.US,D,19911203,000000,0.137345,0.13994,0.132133,0.137345,3921539,0
+FAST.US,D,19911204,000000,0.137345,0.137345,0.132133,0.132133,6278141,0
+FAST.US,D,19911205,000000,0.132963,0.136425,0.132963,0.132963,3774260,0
+FAST.US,D,19911206,000000,0.136425,0.136425,0.132963,0.136425,4142480,0
+FAST.US,D,19911209,000000,0.132133,0.137345,0.132133,0.132133,10641546,0
+FAST.US,D,19911210,000000,0.136425,0.137345,0.132963,0.132963,1988404,0
+FAST.US,D,19911211,000000,0.132963,0.137345,0.132963,0.134765,6112440,0
+FAST.US,D,19911212,000000,0.137345,0.137345,0.137345,0.137345,810097,0
+FAST.US,D,19911213,000000,0.137345,0.13994,0.136425,0.136425,515502,0
+FAST.US,D,19911216,000000,0.136425,0.13994,0.136425,0.136425,644384,0
+FAST.US,D,19911217,000000,0.13994,0.144291,0.136425,0.141659,6167675,0
+FAST.US,D,19911218,000000,0.146897,0.146897,0.141659,0.141659,331393,0
+FAST.US,D,19911219,000000,0.141659,0.146897,0.141659,0.146897,25867417,0
+FAST.US,D,19911220,000000,0.146897,0.150353,0.144291,0.150353,3903143,0
+FAST.US,D,19911223,000000,0.146897,0.154668,0.146897,0.154668,4786865,0
+FAST.US,D,19911224,000000,0.153815,0.166009,0.153815,0.161658,8561095,0
+FAST.US,D,19911226,000000,0.161658,0.171177,0.161658,0.167662,4878907,0
+FAST.US,D,19911227,000000,0.167662,0.171177,0.167662,0.168616,1417650,0
+FAST.US,D,19911230,000000,0.167662,0.172926,0.167662,0.170281,2908918,0
+FAST.US,D,19911231,000000,0.170281,0.178114,0.170281,0.17732,10678361,0
+FAST.US,D,19920102,000000,0.173803,0.17732,0.173803,0.17732,5228706,0
+FAST.US,D,19920103,000000,0.173803,0.17732,0.173803,0.173803,1159887,0
+FAST.US,D,19920106,000000,0.173803,0.17732,0.173803,0.173803,4970962,0
+FAST.US,D,19920107,000000,0.171177,0.175529,0.165177,0.167662,12390573,0
+FAST.US,D,19920108,000000,0.166009,0.172926,0.166009,0.168616,6094037,0
+FAST.US,D,19920109,000000,0.172926,0.182502,0.168616,0.180752,10659938,0
+FAST.US,D,19920110,000000,0.17732,0.183379,0.17732,0.182502,4860489,0
+FAST.US,D,19920113,000000,0.183379,0.183379,0.173803,0.178114,9334345,0
+FAST.US,D,19920114,000000,0.178114,0.184311,0.173803,0.184311,3111449,0
+FAST.US,D,19920115,000000,0.184311,0.192891,0.182502,0.185916,6499075,0
+FAST.US,D,19920116,000000,0.185916,0.185916,0.173803,0.17732,15667739,0
+FAST.US,D,19920117,000000,0.180752,0.180752,0.17732,0.178991,644384,0
+FAST.US,D,19920120,000000,0.180752,0.182502,0.17732,0.178114,17545666,0
+FAST.US,D,19920121,000000,0.180752,0.180752,0.168616,0.172926,4639560,0
+FAST.US,D,19920122,000000,0.170281,0.173803,0.170281,0.173803,2853699,0
+FAST.US,D,19920123,000000,0.175529,0.188626,0.175529,0.183379,14231677,0
+FAST.US,D,19920124,000000,0.185916,0.198162,0.184311,0.193792,14286912,0
+FAST.US,D,19920127,000000,0.197284,0.197284,0.172926,0.178991,37190180,0
+FAST.US,D,19920128,000000,0.178114,0.182502,0.173803,0.178991,8782035,0
+FAST.US,D,19920129,000000,0.178991,0.183379,0.178991,0.178991,32734715,0
+FAST.US,D,19920130,000000,0.180752,0.182502,0.173803,0.17732,6940944,0
+FAST.US,D,19920131,000000,0.175529,0.17732,0.172926,0.173803,7088230,0
+FAST.US,D,19920203,000000,0.178114,0.180752,0.172926,0.172926,4124062,0
+FAST.US,D,19920204,000000,0.17732,0.17732,0.170281,0.170281,7419624,0
+FAST.US,D,19920205,000000,0.173803,0.173803,0.170281,0.173803,1491292,0
+FAST.US,D,19920206,000000,0.173803,0.178114,0.170281,0.174698,4547526,0
+FAST.US,D,19920207,000000,0.17732,0.17732,0.171177,0.173803,2724829,0
+FAST.US,D,19920210,000000,0.171177,0.173803,0.171177,0.173803,1343995,0
+FAST.US,D,19920211,000000,0.173803,0.175529,0.172926,0.172926,2632772,0
+FAST.US,D,19920212,000000,0.175529,0.182502,0.172926,0.182502,2301373,0
+FAST.US,D,19920213,000000,0.178114,0.190369,0.178114,0.188626,9831456,0
+FAST.US,D,19920214,000000,0.188626,0.188626,0.185916,0.187731,1343995,0
+FAST.US,D,19920218,000000,0.188626,0.188626,0.184311,0.185916,1491292,0
+FAST.US,D,19920219,000000,0.183379,0.185916,0.178991,0.178991,10439005,0
+FAST.US,D,19920220,000000,0.180752,0.182502,0.178991,0.178991,938964,0
+FAST.US,D,19920221,000000,0.17994,0.182502,0.178991,0.178991,21669702,0
+FAST.US,D,19920224,000000,0.180752,0.180752,0.178991,0.17994,1215119,0
+FAST.US,D,19920225,000000,0.172926,0.172926,0.167662,0.167662,9426438,0
+FAST.US,D,19920226,000000,0.172926,0.172926,0.167662,0.168616,2172493,0
+FAST.US,D,19920227,000000,0.168616,0.172926,0.168616,0.171177,25793794,0
+FAST.US,D,19920228,000000,0.171177,0.171177,0.168616,0.171177,11249093,0
+FAST.US,D,19920302,000000,0.170281,0.182502,0.170281,0.178114,9444819,0
+FAST.US,D,19920303,000000,0.178114,0.182502,0.17732,0.17732,11967131,0
+FAST.US,D,19920304,000000,0.178114,0.178114,0.173803,0.17732,1270347,0
+FAST.US,D,19920305,000000,0.172926,0.175529,0.172101,0.172926,5210292,0
+FAST.US,D,19920306,000000,0.172926,0.172926,0.170281,0.171177,662798,0
+FAST.US,D,19920309,000000,0.170281,0.172926,0.170281,0.170281,1325584,0
+FAST.US,D,19920310,000000,0.172926,0.175529,0.172101,0.175529,3000980,0
+FAST.US,D,19920311,000000,0.175529,0.175529,0.171177,0.171177,2908918,0
+FAST.US,D,19920312,000000,0.171177,0.171177,0.165177,0.166009,5909918,0
+FAST.US,D,19920313,000000,0.166009,0.167662,0.163384,0.166009,3479664,0
+FAST.US,D,19920316,000000,0.167662,0.171177,0.163384,0.170281,4529112,0
+FAST.US,D,19920317,000000,0.171177,0.175529,0.167662,0.171177,8745206,0
+FAST.US,D,19920318,000000,0.172926,0.17732,0.172926,0.172926,9628934,0
+FAST.US,D,19920319,000000,0.175529,0.175529,0.172926,0.172926,1343995,0
+FAST.US,D,19920320,000000,0.175529,0.175529,0.172926,0.175529,533905,0
+FAST.US,D,19920323,000000,0.175529,0.178991,0.175529,0.178114,4013597,0
+FAST.US,D,19920324,000000,0.178114,0.180752,0.17732,0.17732,2927330,0
+FAST.US,D,19920325,000000,0.17732,0.180752,0.17732,0.17732,202528,0
+FAST.US,D,19920326,000000,0.180752,0.187731,0.178991,0.183379,4713197,0
+FAST.US,D,19920327,000000,0.183379,0.186848,0.178114,0.178114,5063011,0
+FAST.US,D,19920330,000000,0.178114,0.178114,0.173803,0.175529,4197695,0
+FAST.US,D,19920331,000000,0.178114,0.180752,0.165177,0.165177,9877486,0
+FAST.US,D,19920401,000000,0.167662,0.175529,0.165177,0.173803,12721985,0
+FAST.US,D,19920402,000000,0.178114,0.178114,0.167662,0.167662,6001984,0
+FAST.US,D,19920403,000000,0.170281,0.170281,0.159015,0.161658,53152465,0
+FAST.US,D,19920406,000000,0.165177,0.165177,0.161658,0.165177,2752458,0
+FAST.US,D,19920407,000000,0.165177,0.167662,0.161658,0.167662,8017972,0
+FAST.US,D,19920408,000000,0.161658,0.165177,0.156461,0.156461,12952140,0
+FAST.US,D,19920409,000000,0.159015,0.172926,0.159015,0.167662,7815452,0
+FAST.US,D,19920410,000000,0.170281,0.175529,0.167662,0.172926,4786865,0
+FAST.US,D,19920413,000000,0.175529,0.186848,0.170281,0.180752,4750033,0
+FAST.US,D,19920414,000000,0.192077,0.197284,0.186848,0.186848,5026218,0
+FAST.US,D,19920415,000000,0.186848,0.193792,0.186848,0.193792,1638557,0
+FAST.US,D,19920416,000000,0.193792,0.193792,0.186848,0.186848,3479664,0
+FAST.US,D,19920420,000000,0.183379,0.186848,0.172926,0.172926,3488890,0
+FAST.US,D,19920421,000000,0.178114,0.178114,0.170281,0.175529,3037796,0
+FAST.US,D,19920422,000000,0.175529,0.175529,0.170281,0.170281,1104654,0
+FAST.US,D,19920423,000000,0.175529,0.175529,0.168616,0.170281,3939960,0
+FAST.US,D,19920424,000000,0.172926,0.172926,0.170281,0.170281,1537311,0
+FAST.US,D,19920427,000000,0.170281,0.172926,0.167662,0.167662,1067845,0
+FAST.US,D,19920428,000000,0.170281,0.170281,0.161658,0.161658,10374563,0
+FAST.US,D,19920429,000000,0.161658,0.170281,0.161658,0.165177,2807656,0
+FAST.US,D,19920430,000000,0.170281,0.175529,0.165177,0.170281,5210292,0
+FAST.US,D,19920501,000000,0.175529,0.175529,0.167662,0.167662,19856247,0
+FAST.US,D,19920504,000000,0.172926,0.175529,0.167662,0.175529,6867296,0
+FAST.US,D,19920505,000000,0.178114,0.186848,0.175529,0.178114,5569319,0
+FAST.US,D,19920506,000000,0.178114,0.186848,0.178114,0.180752,19119804,0
+FAST.US,D,19920507,000000,0.186848,0.186848,0.178114,0.183379,7106630,0
+FAST.US,D,19920508,000000,0.183379,0.183379,0.178114,0.180752,1638557,0
+FAST.US,D,19920511,000000,0.178114,0.183379,0.178114,0.183379,1785871,0
+FAST.US,D,19920512,000000,0.183379,0.186848,0.178114,0.180752,5072220,0
+FAST.US,D,19920513,000000,0.180752,0.186848,0.180752,0.183379,6563523,0
+FAST.US,D,19920514,000000,0.183379,0.183379,0.173803,0.175529,3645384,0
+FAST.US,D,19920515,000000,0.175529,0.175529,0.167662,0.170281,1887118,0
+FAST.US,D,19920518,000000,0.170281,0.175529,0.167662,0.170281,2218516,0
+FAST.US,D,19920519,000000,0.175529,0.175529,0.170281,0.175529,589146,0
+FAST.US,D,19920520,000000,0.175529,0.178114,0.170281,0.172926,1169083,0
+FAST.US,D,19920521,000000,0.178114,0.178114,0.172926,0.172926,1233539,0
+FAST.US,D,19920522,000000,0.178114,0.178114,0.175529,0.175529,1159887,0
+FAST.US,D,19920526,000000,0.178114,0.178991,0.175529,0.178114,2669586,0
+FAST.US,D,19920527,000000,0.180752,0.185084,0.175529,0.180752,1850297,0
+FAST.US,D,19920528,000000,0.178114,0.186848,0.178114,0.178114,616773,0
+FAST.US,D,19920529,000000,0.178114,0.192077,0.178114,0.183379,18696353,0
+FAST.US,D,19920601,000000,0.188626,0.188626,0.183379,0.186848,1822690,0
+FAST.US,D,19920602,000000,0.186848,0.188626,0.183379,0.183379,1951546,0
+FAST.US,D,19920603,000000,0.186848,0.188626,0.180752,0.180752,570745,0
+FAST.US,D,19920604,000000,0.188626,0.188626,0.183379,0.188626,5044610,0
+FAST.US,D,19920605,000000,0.187731,0.188626,0.180752,0.186848,11055784,0
+FAST.US,D,19920608,000000,0.180752,0.199888,0.180752,0.192077,17886256,0
+FAST.US,D,19920609,000000,0.188626,0.197284,0.180752,0.180752,11092610,0
+FAST.US,D,19920610,000000,0.180752,0.183379,0.172926,0.175529,4068803,0
+FAST.US,D,19920611,000000,0.178114,0.178114,0.172926,0.17732,1666187,0
+FAST.US,D,19920612,000000,0.172926,0.178114,0.167662,0.167662,3930746,0
+FAST.US,D,19920615,000000,0.167662,0.170281,0.167662,0.167662,5293160,0
+FAST.US,D,19920616,000000,0.167662,0.178114,0.167662,0.175529,5431239,0
+FAST.US,D,19920617,000000,0.178114,0.178114,0.172926,0.172926,5495663,0
+FAST.US,D,19920618,000000,0.178114,0.178114,0.172926,0.172926,616773,0
+FAST.US,D,19920619,000000,0.178114,0.192077,0.172926,0.183379,11138622,0
+FAST.US,D,19920622,000000,0.183379,0.188626,0.172926,0.173803,16542282,0
+FAST.US,D,19920623,000000,0.172926,0.175529,0.172926,0.173803,3166683,0
+FAST.US,D,19920624,000000,0.175529,0.175529,0.170281,0.170281,5698204,0
+FAST.US,D,19920625,000000,0.173803,0.173803,0.170281,0.172926,9325158,0
+FAST.US,D,19920626,000000,0.170281,0.172926,0.170281,0.172926,5063011,0
+FAST.US,D,19920629,000000,0.172926,0.180752,0.172926,0.175529,7143458,0
+FAST.US,D,19920630,000000,0.178114,0.180752,0.175529,0.175529,8956943,0
+FAST.US,D,19920701,000000,0.180752,0.180752,0.175529,0.180752,2034417,0
+FAST.US,D,19920702,000000,0.180752,0.183379,0.178114,0.180752,49691223,0
+FAST.US,D,19920706,000000,0.182502,0.186848,0.180752,0.180752,2918134,0
+FAST.US,D,19920707,000000,0.186848,0.188626,0.180752,0.183379,5670573,0
+FAST.US,D,19920708,000000,0.180752,0.183379,0.180752,0.183379,1205919,0
+FAST.US,D,19920709,000000,0.183379,0.186848,0.180752,0.180752,3617747,0
+FAST.US,D,19920710,000000,0.180752,0.186848,0.180752,0.183379,828473,0
+FAST.US,D,19920713,000000,0.186848,0.192077,0.180752,0.186848,5919144,0
+FAST.US,D,19920714,000000,0.186848,0.192077,0.186848,0.186848,349801,0
+FAST.US,D,19920715,000000,0.192077,0.197284,0.188626,0.192891,11092610,0
+FAST.US,D,19920716,000000,0.192077,0.197284,0.192077,0.192077,3719022,0
+FAST.US,D,19920717,000000,0.197284,0.197284,0.188626,0.192077,4768438,0
+FAST.US,D,19920720,000000,0.193792,0.193792,0.192077,0.193792,1371618,0
+FAST.US,D,19920721,000000,0.197284,0.197284,0.192077,0.197284,2043608,0
+FAST.US,D,19920722,000000,0.197284,0.199888,0.192077,0.193792,10807256,0
+FAST.US,D,19920723,000000,0.193792,0.199888,0.192077,0.193792,7401214,0
+FAST.US,D,19920724,000000,0.192077,0.197284,0.192077,0.192077,239342,0
+FAST.US,D,19920727,000000,0.192077,0.193792,0.192077,0.192891,1077051,0
+FAST.US,D,19920728,000000,0.192077,0.197284,0.192077,0.193792,28969676,0
+FAST.US,D,19920729,000000,0.188626,0.193792,0.186848,0.187731,6968556,0
+FAST.US,D,19920730,000000,0.188626,0.192077,0.186848,0.188626,2605158,0
+FAST.US,D,19920731,000000,0.186848,0.192077,0.186848,0.192077,2006787,0
+FAST.US,D,19920803,000000,0.190369,0.192077,0.186848,0.192077,2715622,0
+FAST.US,D,19920804,000000,0.192077,0.192077,0.186848,0.192077,322187,0
+FAST.US,D,19920805,000000,0.192077,0.192077,0.188626,0.188626,773261,0
+FAST.US,D,19920806,000000,0.192077,0.192077,0.188626,0.188626,3636162,0
+FAST.US,D,19920807,000000,0.188626,0.192077,0.188626,0.190369,4704003,0
+FAST.US,D,19920810,000000,0.192077,0.192077,0.186848,0.190369,681214,0
+FAST.US,D,19920811,000000,0.192077,0.197284,0.188626,0.190369,8653159,0
+FAST.US,D,19920812,000000,0.188626,0.193792,0.188626,0.192077,994175,0
+FAST.US,D,19920813,000000,0.188626,0.193792,0.188626,0.188626,1555735,0
+FAST.US,D,19920814,000000,0.192077,0.192077,0.188626,0.190369,1877911,0
+FAST.US,D,19920817,000000,0.192077,0.197284,0.188626,0.195469,2826083,0
+FAST.US,D,19920818,000000,0.197284,0.199888,0.192077,0.195469,1739835,0
+FAST.US,D,19920819,000000,0.193792,0.199888,0.193792,0.193792,874508,0
+FAST.US,D,19920820,000000,0.199888,0.199888,0.193792,0.199888,1261136,0
+FAST.US,D,19920821,000000,0.199888,0.199888,0.188626,0.188626,8680780,0
+FAST.US,D,19920824,000000,0.188626,0.188626,0.180752,0.183379,3139061,0
+FAST.US,D,19920825,000000,0.183379,0.186848,0.178991,0.180752,5173484,0
+FAST.US,D,19920826,000000,0.183379,0.183379,0.178114,0.183379,1371618,0
+FAST.US,D,19920827,000000,0.183379,0.183379,0.178114,0.178114,1261136,0
+FAST.US,D,19920828,000000,0.178114,0.183379,0.178114,0.178991,2329007,0
+FAST.US,D,19920831,000000,0.183379,0.183379,0.178114,0.178114,754836,0
+FAST.US,D,19920901,000000,0.178114,0.183379,0.178114,0.178114,266969,0
+FAST.US,D,19920902,000000,0.183379,0.183379,0.178114,0.178114,1132266,0
+FAST.US,D,19920903,000000,0.183379,0.183379,0.178114,0.180752,883710,0
+FAST.US,D,19920904,000000,0.180752,0.183379,0.180752,0.180752,2384226,0
+FAST.US,D,19920908,000000,0.183379,0.183379,0.180752,0.180752,671994,0
+FAST.US,D,19920909,000000,0.180752,0.183379,0.180752,0.180752,1123072,0
+FAST.US,D,19920910,000000,0.180752,0.186848,0.180752,0.185084,3912324,0
+FAST.US,D,19920911,000000,0.183379,0.186848,0.183379,0.186848,303786,0
+FAST.US,D,19920914,000000,0.183379,0.199888,0.183379,0.197284,5652185,0
+FAST.US,D,19920915,000000,0.192077,0.197284,0.192077,0.192077,340598,0
+FAST.US,D,19920916,000000,0.188626,0.193792,0.188626,0.188626,2375019,0
+FAST.US,D,19920917,000000,0.188626,0.193792,0.186848,0.190369,4381809,0
+FAST.US,D,19920918,000000,0.192077,0.192077,0.188626,0.188626,1058616,0
+FAST.US,D,19920921,000000,0.192077,0.197284,0.188626,0.188626,3047008,0
+FAST.US,D,19920922,000000,0.188626,0.197284,0.188626,0.188626,902148,0
+FAST.US,D,19920923,000000,0.193792,0.193792,0.183379,0.183379,4252942,0
+FAST.US,D,19920924,000000,0.186848,0.186848,0.183379,0.186848,533905,0
+FAST.US,D,19920925,000000,0.180752,0.186848,0.172926,0.172926,6986968,0
+FAST.US,D,19920928,000000,0.175529,0.175529,0.172926,0.175529,2982558,0
+FAST.US,D,19920929,000000,0.175529,0.178114,0.172926,0.175529,570745,0
+FAST.US,D,19920930,000000,0.178114,0.178114,0.172926,0.175529,6222896,0
+FAST.US,D,19921001,000000,0.172926,0.178114,0.172926,0.175529,1564931,0
+FAST.US,D,19921002,000000,0.172926,0.175529,0.165177,0.167662,3148278,0
+FAST.US,D,19921005,000000,0.161658,0.167662,0.15125,0.161658,6103225,0
+FAST.US,D,19921006,000000,0.161658,0.165177,0.156461,0.159015,14102801,0
+FAST.US,D,19921007,000000,0.161658,0.167662,0.156461,0.165177,10834864,0
+FAST.US,D,19921008,000000,0.165177,0.172926,0.161658,0.170281,11230695,0
+FAST.US,D,19921009,000000,0.172926,0.172926,0.167662,0.167662,3304758,0
+FAST.US,D,19921012,000000,0.170281,0.172926,0.168616,0.170281,1279547,0
+FAST.US,D,19921013,000000,0.172926,0.178114,0.167662,0.172926,5412821,0
+FAST.US,D,19921014,000000,0.170281,0.183379,0.170281,0.178114,2743249,0
+FAST.US,D,19921015,000000,0.180752,0.188626,0.175529,0.180752,6222896,0
+FAST.US,D,19921016,000000,0.180752,0.186848,0.178114,0.180752,3166683,0
+FAST.US,D,19921019,000000,0.186848,0.193792,0.186848,0.188626,3811064,0
+FAST.US,D,19921020,000000,0.193792,0.193792,0.186848,0.186848,9527669,0
+FAST.US,D,19921021,000000,0.186848,0.192077,0.186848,0.186848,395839,0
+FAST.US,D,19921022,000000,0.192077,0.192077,0.186848,0.188626,303786,0
+FAST.US,D,19921023,000000,0.192077,0.192077,0.186848,0.192077,1574138,0
+FAST.US,D,19921026,000000,0.186848,0.193792,0.186848,0.188626,4584325,0
+FAST.US,D,19921027,000000,0.188626,0.193792,0.188626,0.188626,966567,0
+FAST.US,D,19921028,000000,0.188626,0.210351,0.188626,0.20513,14286912,0
+FAST.US,D,19921029,000000,0.210351,0.210351,0.202449,0.202449,3286353,0
+FAST.US,D,19921030,000000,0.210351,0.210351,0.202449,0.202449,1693820,0
+FAST.US,D,19921102,000000,0.202449,0.20513,0.199888,0.202449,3360001,0
+FAST.US,D,19921103,000000,0.207658,0.207658,0.202449,0.202449,1334786,0
+FAST.US,D,19921104,000000,0.202449,0.207658,0.202449,0.207658,3857098,0
+FAST.US,D,19921105,000000,0.207658,0.210351,0.202449,0.210351,1997591,0
+FAST.US,D,19921106,000000,0.210351,0.210351,0.20513,0.20513,5201103,0
+FAST.US,D,19921109,000000,0.207658,0.207658,0.202449,0.202449,800892,0
+FAST.US,D,19921110,000000,0.207658,0.207658,0.202449,0.202449,3323173,0
+FAST.US,D,19921111,000000,0.202449,0.207658,0.202449,0.20513,2816869,0
+FAST.US,D,19921112,000000,0.207658,0.207658,0.202449,0.20513,18401769,0
+FAST.US,D,19921113,000000,0.207658,0.207658,0.202449,0.202449,552342,0
+FAST.US,D,19921116,000000,0.202449,0.213754,0.202449,0.20513,2255337,0
+FAST.US,D,19921117,000000,0.213754,0.213754,0.20513,0.20513,837691,0
+FAST.US,D,19921118,000000,0.213754,0.229383,0.20513,0.220628,21550020,0
+FAST.US,D,19921119,000000,0.220628,0.229383,0.215463,0.215463,17858642,0
+FAST.US,D,19921120,000000,0.219037,0.219037,0.210351,0.213754,3534913,0
+FAST.US,D,19921123,000000,0.215463,0.215463,0.213754,0.213754,579934,0
+FAST.US,D,19921124,000000,0.215463,0.220628,0.213754,0.213754,1785871,0
+FAST.US,D,19921125,000000,0.213754,0.220628,0.213754,0.219037,3120669,0
+FAST.US,D,19921127,000000,0.219037,0.224204,0.213754,0.219037,1123072,0
+FAST.US,D,19921130,000000,0.224204,0.224204,0.219037,0.219037,11405590,0
+FAST.US,D,19921201,000000,0.220628,0.220628,0.219037,0.219037,4197695,0
+FAST.US,D,19921202,000000,0.220628,0.220628,0.210351,0.219037,3645384,0
+FAST.US,D,19921203,000000,0.210351,0.219037,0.210351,0.213754,1288774,0
+FAST.US,D,19921204,000000,0.213754,0.219037,0.213754,0.213754,432656,0
+FAST.US,D,19921207,000000,0.213754,0.219037,0.213754,0.219037,4464651,0
+FAST.US,D,19921208,000000,0.219037,0.231999,0.219037,0.226798,11129428,0
+FAST.US,D,19921209,000000,0.229383,0.229383,0.219037,0.220628,3737431,0
+FAST.US,D,19921210,000000,0.219913,0.220628,0.213754,0.215463,11018955,0
+FAST.US,D,19921211,000000,0.213754,0.215463,0.213754,0.213754,4842075,0
+FAST.US,D,19921214,000000,0.215463,0.220628,0.213754,0.215463,5955961,0
+FAST.US,D,19921215,000000,0.215463,0.220628,0.215463,0.219037,8045597,0
+FAST.US,D,19921216,000000,0.224204,0.224204,0.219037,0.219037,3350800,0
+FAST.US,D,19921217,000000,0.224204,0.224204,0.219037,0.219037,2522318,0
+FAST.US,D,19921218,000000,0.224204,0.226798,0.219037,0.219037,1592562,0
+FAST.US,D,19921221,000000,0.219037,0.229383,0.219037,0.224204,2789238,0
+FAST.US,D,19921222,000000,0.224204,0.229383,0.224204,0.226798,718020,0
+FAST.US,D,19921223,000000,0.224204,0.229383,0.224204,0.224204,2384226,0
+FAST.US,D,19921224,000000,0.229383,0.229383,0.224204,0.224204,377432,0
+FAST.US,D,19921228,000000,0.229383,0.229383,0.224204,0.224204,1390032,0
+FAST.US,D,19921229,000000,0.229383,0.234629,0.224204,0.234629,4731619,0
+FAST.US,D,19921230,000000,0.231999,0.234629,0.226798,0.226798,49010024,0
+FAST.US,D,19921231,000000,0.231999,0.237305,0.220628,0.224204,20583465,0
+FAST.US,D,19930104,000000,0.220628,0.224204,0.215463,0.219037,3580939,0
+FAST.US,D,19930105,000000,0.215463,0.220628,0.215463,0.215463,4529112,0
+FAST.US,D,19930106,000000,0.220628,0.220628,0.215463,0.217248,2264553,0
+FAST.US,D,19930107,000000,0.215463,0.219037,0.215463,0.215463,3792676,0
+FAST.US,D,19930108,000000,0.215463,0.215463,0.210351,0.210351,4078025,0
+FAST.US,D,19930111,000000,0.210351,0.215463,0.210351,0.215463,2734032,0
+FAST.US,D,19930112,000000,0.213754,0.215463,0.20513,0.20513,28942039,0
+FAST.US,D,19930113,000000,0.207658,0.207658,0.20513,0.20513,8202079,0
+FAST.US,D,19930114,000000,0.207658,0.210351,0.20513,0.20513,4722410,0
+FAST.US,D,19930115,000000,0.210351,0.210351,0.20513,0.210351,2135679,0
+FAST.US,D,19930118,000000,0.210351,0.210351,0.20513,0.210351,377432,0
+FAST.US,D,19930119,000000,0.20513,0.220628,0.20513,0.215463,8680780,0
+FAST.US,D,19930120,000000,0.215463,0.224204,0.215463,0.215463,4455447,0
+FAST.US,D,19930121,000000,0.224204,0.226798,0.215463,0.219037,1638557,0
+FAST.US,D,19930122,000000,0.226798,0.231999,0.219037,0.226798,5799447,0
+FAST.US,D,19930125,000000,0.229383,0.25115,0.229383,0.240769,12142039,0
+FAST.US,D,19930126,000000,0.237305,0.245936,0.234629,0.234629,3166683,0
+FAST.US,D,19930127,000000,0.234629,0.240769,0.229383,0.229383,6232122,0
+FAST.US,D,19930128,000000,0.237305,0.241644,0.231999,0.234629,2918134,0
+FAST.US,D,19930129,000000,0.240769,0.248612,0.234629,0.242428,5955961,0
+FAST.US,D,19930201,000000,0.245936,0.245936,0.240769,0.240769,2734032,0
+FAST.US,D,19930202,000000,0.245936,0.245936,0.240769,0.240769,727233,0
+FAST.US,D,19930203,000000,0.245936,0.245936,0.240769,0.240769,2457885,0
+FAST.US,D,19930204,000000,0.245936,0.245936,0.240769,0.240769,1896321,0
+FAST.US,D,19930205,000000,0.245936,0.245936,0.242428,0.245936,2172493,0
+FAST.US,D,19930208,000000,0.242428,0.245936,0.240769,0.245936,11911909,0
+FAST.US,D,19930209,000000,0.240769,0.245936,0.234629,0.234629,1242742,0
+FAST.US,D,19930210,000000,0.240769,0.241644,0.231999,0.240769,2310572,0
+FAST.US,D,19930211,000000,0.242428,0.245936,0.237305,0.245936,1776656,0
+FAST.US,D,19930212,000000,0.242428,0.245936,0.240769,0.240769,3019407,0
+FAST.US,D,19930216,000000,0.240769,0.242428,0.229383,0.229383,13127024,0
+FAST.US,D,19930217,000000,0.229383,0.231999,0.224204,0.224204,1933159,0
+FAST.US,D,19930218,000000,0.227645,0.234629,0.227645,0.231999,2826083,0
+FAST.US,D,19930219,000000,0.229383,0.237305,0.229383,0.231999,2356608,0
+FAST.US,D,19930222,000000,0.237305,0.237305,0.224204,0.224204,1684611,0
+FAST.US,D,19930223,000000,0.229383,0.229383,0.221592,0.224204,11405590,0
+FAST.US,D,19930224,000000,0.226798,0.235552,0.226798,0.229383,3516513,0
+FAST.US,D,19930225,000000,0.235552,0.235552,0.229383,0.229383,653591,0
+FAST.US,D,19930226,000000,0.231999,0.245936,0.231999,0.237305,2006787,0
+FAST.US,D,19930301,000000,0.242428,0.242428,0.237305,0.242428,3875479,0
+FAST.US,D,19930302,000000,0.242428,0.242428,0.237305,0.237305,2890517,0
+FAST.US,D,19930303,000000,0.237305,0.242428,0.237305,0.237305,4437055,0
+FAST.US,D,19930304,000000,0.242428,0.248612,0.237305,0.240769,1896321,0
+FAST.US,D,19930305,000000,0.240769,0.248612,0.240769,0.242428,1113866,0
+FAST.US,D,19930308,000000,0.248612,0.248612,0.242428,0.247735,15032550,0
+FAST.US,D,19930309,000000,0.245936,0.25115,0.245936,0.248612,6627953,0
+FAST.US,D,19930310,000000,0.25115,0.253783,0.248612,0.248612,4611946,0
+FAST.US,D,19930311,000000,0.248612,0.253783,0.248612,0.248612,1988404,0
+FAST.US,D,19930312,000000,0.248612,0.253783,0.248612,0.248612,515502,0
+FAST.US,D,19930315,000000,0.253783,0.253783,0.248612,0.248612,1196718,0
+FAST.US,D,19930316,000000,0.253783,0.253783,0.248612,0.253783,2816869,0
+FAST.US,D,19930317,000000,0.25115,0.267765,0.25115,0.25632,7152669,0
+FAST.US,D,19930318,000000,0.264211,0.264211,0.25632,0.262459,515502,0
+FAST.US,D,19930319,000000,0.262459,0.26938,0.262459,0.268596,4188494,0
+FAST.US,D,19930322,000000,0.264211,0.267765,0.25909,0.264211,4170087,0
+FAST.US,D,19930323,000000,0.25909,0.264211,0.253783,0.25632,5817869,0
+FAST.US,D,19930324,000000,0.25632,0.262459,0.253783,0.25632,524713,0
+FAST.US,D,19930325,000000,0.25632,0.262459,0.25632,0.25632,1307181,0
+FAST.US,D,19930326,000000,0.262459,0.264211,0.25632,0.25632,3958349,0
+FAST.US,D,19930329,000000,0.26938,0.26938,0.262459,0.264211,2660390,0
+FAST.US,D,19930330,000000,0.264211,0.27298,0.264211,0.264211,12316940,0
+FAST.US,D,19930331,000000,0.27298,0.280734,0.267765,0.275563,9536874,0
+FAST.US,D,19930401,000000,0.275563,0.280734,0.27298,0.275563,2807656,0
+FAST.US,D,19930402,000000,0.280734,0.280734,0.275563,0.275563,3267954,0
+FAST.US,D,19930405,000000,0.275563,0.278057,0.26938,0.26938,6434629,0
+FAST.US,D,19930406,000000,0.27298,0.278057,0.262459,0.262459,4584325,0
+FAST.US,D,19930407,000000,0.267765,0.267765,0.262459,0.262459,1353237,0
+FAST.US,D,19930408,000000,0.267765,0.267765,0.262459,0.267765,3332387,0
+FAST.US,D,19930412,000000,0.262459,0.26938,0.262459,0.264211,3212728,0
+FAST.US,D,19930413,000000,0.26938,0.26938,0.264211,0.26938,1776656,0
+FAST.US,D,19930414,000000,0.26938,0.27298,0.264211,0.264211,3056199,0
+FAST.US,D,19930415,000000,0.26938,0.26938,0.264211,0.264211,3534913,0
+FAST.US,D,19930416,000000,0.26938,0.26938,0.25909,0.25909,15502051,0
+FAST.US,D,19930419,000000,0.25909,0.262459,0.25632,0.25909,2954970,0
+FAST.US,D,19930420,000000,0.25632,0.25909,0.25115,0.25115,14167234,0
+FAST.US,D,19930421,000000,0.253783,0.253783,0.242428,0.248612,8036382,0
+FAST.US,D,19930422,000000,0.253783,0.253783,0.248612,0.248612,1813470,0
+FAST.US,D,19930423,000000,0.253783,0.253783,0.245936,0.245936,3571738,0
+FAST.US,D,19930426,000000,0.25115,0.25115,0.240769,0.240769,1703029,0
+FAST.US,D,19930427,000000,0.245936,0.245936,0.240769,0.240769,2513094,0
+FAST.US,D,19930428,000000,0.240769,0.245936,0.240769,0.240769,4565914,0
+FAST.US,D,19930429,000000,0.245936,0.245936,0.240769,0.240769,1049416,0
+FAST.US,D,19930430,000000,0.245936,0.245936,0.240769,0.240769,1031013,0
+FAST.US,D,19930503,000000,0.244229,0.245936,0.240769,0.245936,5219525,0
+FAST.US,D,19930504,000000,0.240769,0.248612,0.240769,0.241644,2826083,0
+FAST.US,D,19930505,000000,0.248612,0.25115,0.242428,0.242428,1739835,0
+FAST.US,D,19930506,000000,0.253783,0.262459,0.248612,0.25632,5256320,0
+FAST.US,D,19930507,000000,0.25909,0.25909,0.25632,0.25632,948147,0
+FAST.US,D,19930510,000000,0.25909,0.25909,0.253783,0.25632,1969977,0
+FAST.US,D,19930511,000000,0.253783,0.25909,0.253783,0.253783,524713,0
+FAST.US,D,19930512,000000,0.25909,0.25909,0.253783,0.253783,570745,0
+FAST.US,D,19930513,000000,0.253783,0.25909,0.25115,0.25115,3663785,0
+FAST.US,D,19930514,000000,0.25632,0.25632,0.25115,0.25115,837691,0
+FAST.US,D,19930517,000000,0.25115,0.25909,0.25115,0.253783,2724829,0
+FAST.US,D,19930518,000000,0.25909,0.26938,0.25632,0.264211,5339192,0
+FAST.US,D,19930519,000000,0.264211,0.267765,0.264211,0.267765,1472869,0
+FAST.US,D,19930520,000000,0.267765,0.283225,0.264211,0.278057,7438042,0
+FAST.US,D,19930521,000000,0.278057,0.28941,0.278057,0.278057,8413825,0
+FAST.US,D,19930524,000000,0.283225,0.283225,0.275563,0.275563,2540710,0
+FAST.US,D,19930525,000000,0.280734,0.283225,0.275563,0.275563,8294151,0
+FAST.US,D,19930526,000000,0.283225,0.283225,0.275563,0.275563,2089651,0
+FAST.US,D,19930527,000000,0.278057,0.283225,0.278057,0.278057,30249224,0
+FAST.US,D,19930528,000000,0.280734,0.280734,0.262459,0.262459,3249545,0
+FAST.US,D,19930601,000000,0.262459,0.26938,0.25909,0.25909,1601752,0
+FAST.US,D,19930602,000000,0.25632,0.267765,0.25632,0.262459,1749039,0
+FAST.US,D,19930603,000000,0.267765,0.267765,0.262459,0.262459,543148,0
+FAST.US,D,19930604,000000,0.267765,0.267765,0.262459,0.262459,5109062,0
+FAST.US,D,19930607,000000,0.264211,0.267765,0.262459,0.262459,432656,0
+FAST.US,D,19930608,000000,0.267765,0.267765,0.262459,0.264211,1187505,0
+FAST.US,D,19930609,000000,0.267765,0.27298,0.262459,0.267765,2945739,0
+FAST.US,D,19930610,000000,0.27298,0.280734,0.26938,0.278057,7207903,0
+FAST.US,D,19930611,000000,0.280734,0.280734,0.275563,0.275563,13219088,0
+FAST.US,D,19930614,000000,0.280734,0.280734,0.27298,0.27298,1969977,0
+FAST.US,D,19930615,000000,0.27298,0.278057,0.27298,0.27298,1040222,0
+FAST.US,D,19930616,000000,0.27298,0.278057,0.27298,0.27298,1960775,0
+FAST.US,D,19930617,000000,0.278057,0.278057,0.27298,0.275563,1077051,0
+FAST.US,D,19930618,000000,0.27298,0.278057,0.264211,0.27298,4446246,0
+FAST.US,D,19930621,000000,0.27298,0.27298,0.264211,0.264211,727233,0
+FAST.US,D,19930622,000000,0.27298,0.27298,0.262459,0.264211,3157477,0
+FAST.US,D,19930623,000000,0.267765,0.267765,0.25115,0.25115,6471461,0
+FAST.US,D,19930624,000000,0.25909,0.25909,0.25115,0.25115,2108065,0
+FAST.US,D,19930625,000000,0.25632,0.264211,0.25632,0.263289,3452063,0
+FAST.US,D,19930628,000000,0.264211,0.264211,0.25632,0.262459,2936545,0
+FAST.US,D,19930629,000000,0.264211,0.267765,0.262459,0.262459,2430245,0
+FAST.US,D,19930630,000000,0.27298,0.27298,0.267765,0.267765,13412397,0
+FAST.US,D,19930701,000000,0.264211,0.26938,0.262459,0.268596,2485475,0
+FAST.US,D,19930702,000000,0.26938,0.26938,0.264211,0.264211,248547,0
+FAST.US,D,19930706,000000,0.262459,0.26938,0.25909,0.25909,2752458,0
+FAST.US,D,19930707,000000,0.267765,0.267765,0.253783,0.253783,23170207,0
+FAST.US,D,19930708,000000,0.25909,0.25909,0.237305,0.248612,7723404,0
+FAST.US,D,19930709,000000,0.248612,0.25632,0.248612,0.25115,8533492,0
+FAST.US,D,19930712,000000,0.25632,0.25632,0.25115,0.25115,2329007,0
+FAST.US,D,19930713,000000,0.25632,0.25632,0.242428,0.242428,1914728,0
+FAST.US,D,19930714,000000,0.240769,0.25115,0.235552,0.245936,22783581,0
+FAST.US,D,19930715,000000,0.245936,0.25909,0.245936,0.253783,4648762,0
+FAST.US,D,19930716,000000,0.253783,0.262459,0.253783,0.25909,1426865,0
+FAST.US,D,19930719,000000,0.25909,0.25909,0.253783,0.253783,2375019,0
+FAST.US,D,19930720,000000,0.25909,0.25909,0.253783,0.253783,1482087,0
+FAST.US,D,19930721,000000,0.25909,0.25909,0.253783,0.25909,395839,0
+FAST.US,D,19930722,000000,0.25909,0.25909,0.253783,0.255489,994175,0
+FAST.US,D,19930723,000000,0.253783,0.25909,0.253783,0.253783,966567,0
+FAST.US,D,19930726,000000,0.25909,0.25909,0.253783,0.25632,10494274,0
+FAST.US,D,19930727,000000,0.25909,0.25909,0.25632,0.25632,1767455,0
+FAST.US,D,19930728,000000,0.25909,0.25909,0.25632,0.25632,8174460,0
+FAST.US,D,19930729,000000,0.25909,0.25909,0.25632,0.25909,2780068,0
+FAST.US,D,19930730,000000,0.25909,0.264211,0.25632,0.25909,5799447,0
+FAST.US,D,19930802,000000,0.25909,0.264211,0.25909,0.25909,2117263,0
+FAST.US,D,19930803,000000,0.264211,0.264211,0.25909,0.25909,1123072,0
+FAST.US,D,19930804,000000,0.25909,0.264211,0.25909,0.264211,377432,0
+FAST.US,D,19930805,000000,0.25909,0.264211,0.25909,0.25909,598335,0
+FAST.US,D,19930806,000000,0.25909,0.264211,0.25909,0.260658,2154081,0
+FAST.US,D,19930809,000000,0.25909,0.264211,0.25909,0.25909,1454466,0
+FAST.US,D,19930810,000000,0.25909,0.264211,0.25909,0.25909,4556718,0
+FAST.US,D,19930811,000000,0.25909,0.264211,0.25909,0.25909,1141477,0
+FAST.US,D,19930812,000000,0.25909,0.264211,0.25909,0.25909,1638557,0
+FAST.US,D,19930813,000000,0.264211,0.264211,0.25909,0.25909,1371618,0
+FAST.US,D,19930816,000000,0.25909,0.264211,0.25909,0.25909,3074637,0
+FAST.US,D,19930817,000000,0.25909,0.264211,0.25909,0.262459,1914728,0
+FAST.US,D,19930818,000000,0.264211,0.267765,0.25909,0.262459,8183687,0
+FAST.US,D,19930819,000000,0.264211,0.26938,0.264211,0.264211,4630368,0
+FAST.US,D,19930820,000000,0.26938,0.26938,0.264211,0.264211,368216,0
+FAST.US,D,19930823,000000,0.26938,0.26938,0.264211,0.26938,2770835,0
+FAST.US,D,19930824,000000,0.267765,0.26938,0.267765,0.267765,6296557,0
+FAST.US,D,19930825,000000,0.267765,0.26938,0.267765,0.267765,3571738,0
+FAST.US,D,19930826,000000,0.267765,0.275563,0.267765,0.271136,2586742,0
+FAST.US,D,19930827,000000,0.26938,0.27298,0.26938,0.26938,1362418,0
+FAST.US,D,19930830,000000,0.27298,0.278057,0.26938,0.27298,2945739,0
+FAST.US,D,19930831,000000,0.27298,0.278057,0.27298,0.275563,533905,0
+FAST.US,D,19930901,000000,0.278057,0.278057,0.27298,0.27298,1159887,0
+FAST.US,D,19930902,000000,0.278057,0.278057,0.27298,0.27298,3672977,0
+FAST.US,D,19930903,000000,0.27298,0.278057,0.27298,0.27298,2982558,0
+FAST.US,D,19930907,000000,0.278057,0.278057,0.27298,0.27298,14940491,0
+FAST.US,D,19930908,000000,0.27298,0.275563,0.26938,0.26938,8413825,0
+FAST.US,D,19930909,000000,0.27298,0.275563,0.26938,0.27298,4786865,0
+FAST.US,D,19930910,000000,0.27298,0.275563,0.27298,0.27298,1979197,0
+FAST.US,D,19930913,000000,0.275563,0.275563,0.27298,0.275563,920568,0
+FAST.US,D,19930914,000000,0.27298,0.275563,0.26938,0.27298,3995188,0
+FAST.US,D,19930915,000000,0.27298,0.275563,0.27298,0.27298,1647790,0
+FAST.US,D,19930916,000000,0.275563,0.275563,0.27298,0.27298,2052819,0
+FAST.US,D,19930917,000000,0.27298,0.278932,0.27298,0.275563,6443827,0
+FAST.US,D,19930920,000000,0.275563,0.280734,0.275563,0.275563,4170087,0
+FAST.US,D,19930921,000000,0.275563,0.280734,0.275563,0.278057,3424427,0
+FAST.US,D,19930922,000000,0.280734,0.280734,0.275563,0.275563,1113866,0
+FAST.US,D,19930923,000000,0.280734,0.280734,0.275563,0.275563,1353237,0
+FAST.US,D,19930924,000000,0.280734,0.280734,0.275563,0.275563,1049416,0
+FAST.US,D,19930927,000000,0.275563,0.280734,0.275563,0.275563,2439446,0
+FAST.US,D,19930928,000000,0.280734,0.280734,0.275563,0.275563,782478,0
+FAST.US,D,19930929,000000,0.280734,0.283225,0.275563,0.280734,4842075,0
+FAST.US,D,19930930,000000,0.283225,0.283225,0.278057,0.278057,11028179,0
+FAST.US,D,19931001,000000,0.280734,0.285902,0.278057,0.280734,2356608,0
+FAST.US,D,19931004,000000,0.280734,0.283225,0.280734,0.280734,1629370,0
+FAST.US,D,19931005,000000,0.283225,0.285902,0.280734,0.285902,1859493,0
+FAST.US,D,19931006,000000,0.282394,0.285902,0.280734,0.283225,2292162,0
+FAST.US,D,19931007,000000,0.285902,0.2973,0.280734,0.28941,7189475,0
+FAST.US,D,19931008,000000,0.2973,0.311145,0.28941,0.302469,9739413,0
+FAST.US,D,19931011,000000,0.305007,0.305007,0.302469,0.305007,1436053,0
+FAST.US,D,19931012,000000,0.302469,0.311145,0.302469,0.311145,2052819,0
+FAST.US,D,19931013,000000,0.311145,0.311145,0.305007,0.311145,1224311,0
+FAST.US,D,19931014,000000,0.311145,0.337082,0.311145,0.329376,17306312,0
+FAST.US,D,19931015,000000,0.329376,0.337082,0.329376,0.33196,9518473,0
+FAST.US,D,19931018,000000,0.33196,0.337082,0.33196,0.33196,5293160,0
+FAST.US,D,19931019,000000,0.337082,0.337082,0.33196,0.33196,6416214,0
+FAST.US,D,19931020,000000,0.334636,0.337082,0.329376,0.337082,10264114,0
+FAST.US,D,19931021,000000,0.337082,0.337082,0.326745,0.326745,33287049,0
+FAST.US,D,19931022,000000,0.326745,0.334636,0.326745,0.326745,12795622,0
+FAST.US,D,19931025,000000,0.334636,0.334636,0.326745,0.332744,3626953,0
+FAST.US,D,19931026,000000,0.334636,0.337082,0.33196,0.33196,10015577,0
+FAST.US,D,19931027,000000,0.337082,0.337082,0.33196,0.33196,1629370,0
+FAST.US,D,19931028,000000,0.33196,0.337082,0.33196,0.33196,3857098,0
+FAST.US,D,19931029,000000,0.337082,0.337082,0.33196,0.33196,1077051,0
+FAST.US,D,19931101,000000,0.33196,0.337082,0.329376,0.329376,4713197,0
+FAST.US,D,19931102,000000,0.334636,0.334636,0.3207,0.3207,5523296,0
+FAST.US,D,19931103,000000,0.3207,0.326745,0.311145,0.311145,2954970,0
+FAST.US,D,19931104,000000,0.311145,0.315437,0.307594,0.307594,4170087,0
+FAST.US,D,19931105,000000,0.307594,0.324161,0.305007,0.315437,13550474,0
+FAST.US,D,19931108,000000,0.324161,0.324161,0.315437,0.315437,2798479,0
+FAST.US,D,19931109,000000,0.324161,0.342299,0.319039,0.334636,16790795,0
+FAST.US,D,19931110,000000,0.340729,0.340729,0.334636,0.334636,1279547,0
+FAST.US,D,19931111,000000,0.334636,0.342299,0.334636,0.334636,1951546,0
+FAST.US,D,19931112,000000,0.342299,0.342299,0.334636,0.337082,1675415,0
+FAST.US,D,19931115,000000,0.337082,0.342299,0.337082,0.337082,1877911,0
+FAST.US,D,19931116,000000,0.337082,0.342299,0.334636,0.334636,1509701,0
+FAST.US,D,19931117,000000,0.334636,0.342299,0.319039,0.326745,34364080,0
+FAST.US,D,19931118,000000,0.326745,0.329376,0.312947,0.312947,6664772,0
+FAST.US,D,19931119,000000,0.3207,0.3207,0.305007,0.307594,4805272,0
+FAST.US,D,19931122,000000,0.307594,0.315437,0.307594,0.311145,2973377,0
+FAST.US,D,19931123,000000,0.315437,0.324161,0.311145,0.319039,5081425,0
+FAST.US,D,19931124,000000,0.319039,0.326745,0.319039,0.324161,3295562,0
+FAST.US,D,19931126,000000,0.319039,0.324161,0.319039,0.319039,248547,0
+FAST.US,D,19931129,000000,0.324161,0.329376,0.319039,0.3207,2025201,0
+FAST.US,D,19931130,000000,0.329376,0.329376,0.3207,0.3207,1564931,0
+FAST.US,D,19931201,000000,0.329376,0.337082,0.3207,0.329376,3332387,0
+FAST.US,D,19931202,000000,0.337082,0.337082,0.326745,0.33196,2393424,0
+FAST.US,D,19931203,000000,0.33196,0.337082,0.33196,0.33196,5762641,0
+FAST.US,D,19931206,000000,0.337082,0.337082,0.33196,0.334636,718020,0
+FAST.US,D,19931207,000000,0.329376,0.334636,0.329376,0.334636,3452063,0
+FAST.US,D,19931208,000000,0.334636,0.334636,0.329376,0.329376,2467070,0
+FAST.US,D,19931209,000000,0.33196,0.33196,0.329376,0.329376,3212728,0
+FAST.US,D,19931210,000000,0.33196,0.33196,0.3207,0.3207,5753426,0
+FAST.US,D,19931213,000000,0.326745,0.326745,0.319039,0.319039,4105644,0
+FAST.US,D,19931214,000000,0.324161,0.324161,0.315437,0.3207,497101,0
+FAST.US,D,19931215,000000,0.3207,0.324161,0.315437,0.324161,1509701,0
+FAST.US,D,19931216,000000,0.324161,0.324161,0.315437,0.319039,1896321,0
+FAST.US,D,19931217,000000,0.324161,0.341559,0.319039,0.33196,13375574,0
+FAST.US,D,19931220,000000,0.337082,0.340729,0.33196,0.33196,2402636,0
+FAST.US,D,19931221,000000,0.33196,0.342299,0.33196,0.334636,8616338,0
+FAST.US,D,19931222,000000,0.334636,0.342299,0.334636,0.334636,3875479,0
+FAST.US,D,19931223,000000,0.334636,0.342299,0.334636,0.334636,2209327,0
+FAST.US,D,19931227,000000,0.334636,0.340729,0.33196,0.33196,1408443,0
+FAST.US,D,19931228,000000,0.340729,0.341559,0.33196,0.33196,5274742,0
+FAST.US,D,19931229,000000,0.33196,0.340729,0.33196,0.33196,1334786,0
+FAST.US,D,19931230,000000,0.340729,0.340729,0.33196,0.33196,7520886,0
+FAST.US,D,19931231,000000,0.33196,0.340729,0.33196,0.334636,2605158,0
+FAST.US,D,19940103,000000,0.334636,0.351021,0.334636,0.340729,8818852,0
+FAST.US,D,19940104,000000,0.348481,0.378064,0.340729,0.362419,13090204,0
+FAST.US,D,19940105,000000,0.365836,0.375387,0.362419,0.364958,11589696,0
+FAST.US,D,19940106,000000,0.37285,0.37285,0.364958,0.37285,3903143,0
+FAST.US,D,19940107,000000,0.37285,0.37285,0.366758,0.366758,5210292,0
+FAST.US,D,19940110,000000,0.366758,0.37285,0.366758,0.366758,1666187,0
+FAST.US,D,19940111,000000,0.366758,0.37285,0.362419,0.362419,10126029,0
+FAST.US,D,19940112,000000,0.362419,0.366758,0.362419,0.362419,3452063,0
+FAST.US,D,19940113,000000,0.362419,0.366758,0.362419,0.364958,4869709,0
+FAST.US,D,19940114,000000,0.362419,0.366758,0.362419,0.362419,975770,0
+FAST.US,D,19940117,000000,0.366758,0.366758,0.362419,0.366758,4096456,0
+FAST.US,D,19940118,000000,0.362419,0.37285,0.362419,0.364958,2964159,0
+FAST.US,D,19940119,000000,0.364958,0.380697,0.364958,0.37285,6977750,0
+FAST.US,D,19940120,000000,0.37285,0.380697,0.37285,0.37285,4832896,0
+FAST.US,D,19940121,000000,0.380697,0.380697,0.37285,0.37285,911335,0
+FAST.US,D,19940124,000000,0.380697,0.380697,0.37285,0.378064,2688006,0
+FAST.US,D,19940125,000000,0.378064,0.378064,0.37285,0.37285,1288774,0
+FAST.US,D,19940126,000000,0.378064,0.378064,0.37285,0.37285,1804283,0
+FAST.US,D,19940127,000000,0.37285,0.37285,0.362419,0.364958,6876503,0
+FAST.US,D,19940128,000000,0.369296,0.369296,0.364958,0.364958,1187505,0
+FAST.US,D,19940131,000000,0.369296,0.369296,0.364958,0.369296,3544120,0
+FAST.US,D,19940201,000000,0.369296,0.369296,0.364958,0.366758,5348375,0
+FAST.US,D,19940202,000000,0.366758,0.369296,0.364958,0.364958,10144447,0
+FAST.US,D,19940203,000000,0.366758,0.369296,0.364958,0.364958,5127446,0
+FAST.US,D,19940204,000000,0.364958,0.375387,0.364958,0.364958,9500066,0
+FAST.US,D,19940207,000000,0.362419,0.366758,0.358913,0.362419,4796063,0
+FAST.US,D,19940208,000000,0.366758,0.366758,0.358913,0.358913,25922651,0
+FAST.US,D,19940209,000000,0.364958,0.364958,0.358913,0.358913,3636162,0
+FAST.US,D,19940210,000000,0.364958,0.364958,0.358913,0.358913,1620161,0
+FAST.US,D,19940211,000000,0.358913,0.366758,0.358913,0.362419,2531505,0
+FAST.US,D,19940214,000000,0.366758,0.366758,0.362419,0.365836,4344980,0
+FAST.US,D,19940215,000000,0.362419,0.369296,0.362419,0.362419,2577537,0
+FAST.US,D,19940216,000000,0.362419,0.369296,0.362419,0.369296,3479664,0
+FAST.US,D,19940217,000000,0.362419,0.378064,0.362419,0.371096,16763185,0
+FAST.US,D,19940218,000000,0.378064,0.38665,0.369296,0.38665,13753004,0
+FAST.US,D,19940222,000000,0.38665,0.388495,0.380697,0.38328,2973377,0
+FAST.US,D,19940223,000000,0.388495,0.401463,0.38328,0.394587,25186196,0
+FAST.US,D,19940224,000000,0.394587,0.397079,0.38328,0.38665,5909918,0
+FAST.US,D,19940225,000000,0.38665,0.38665,0.380697,0.38148,5109062,0
+FAST.US,D,19940228,000000,0.380697,0.38328,0.378064,0.378064,8082416,0
+FAST.US,D,19940301,000000,0.38328,0.38328,0.369296,0.375387,8515083,0
+FAST.US,D,19940302,000000,0.366758,0.375387,0.362419,0.373682,11313554,0
+FAST.US,D,19940303,000000,0.378064,0.378064,0.366758,0.370172,2715622,0
+FAST.US,D,19940304,000000,0.378064,0.388495,0.370172,0.38665,15474411,0
+FAST.US,D,19940307,000000,0.384066,0.394587,0.378064,0.388495,3884712,0
+FAST.US,D,19940308,000000,0.394587,0.397079,0.388495,0.388495,5293160,0
+FAST.US,D,19940309,000000,0.397079,0.402387,0.388495,0.402387,4464651,0
+FAST.US,D,19940310,000000,0.397079,0.404924,0.397079,0.404924,3672977,0
+FAST.US,D,19940311,000000,0.404924,0.408479,0.397079,0.401463,4344980,0
+FAST.US,D,19940314,000000,0.397079,0.411985,0.397079,0.399802,14029159,0
+FAST.US,D,19940315,000000,0.399802,0.411985,0.397079,0.397079,37632036,0
+FAST.US,D,19940316,000000,0.404924,0.411985,0.397079,0.410186,19893068,0
+FAST.US,D,19940317,000000,0.410186,0.41891,0.404924,0.41891,14949717,0
+FAST.US,D,19940318,000000,0.410186,0.41891,0.410186,0.412863,4796063,0
+FAST.US,D,19940321,000000,0.41891,0.426754,0.404924,0.406724,72686503,0
+FAST.US,D,19940322,000000,0.404924,0.404924,0.397079,0.401463,13228278,0
+FAST.US,D,19940323,000000,0.408479,0.416324,0.399802,0.408479,7622137,0
+FAST.US,D,19940324,000000,0.404924,0.412863,0.399802,0.402387,18116390,0
+FAST.US,D,19940325,000000,0.408479,0.410186,0.402387,0.402387,2126461,0
+FAST.US,D,19940328,000000,0.402387,0.408479,0.38665,0.394587,27911036,0
+FAST.US,D,19940329,000000,0.394587,0.394587,0.357161,0.364958,40761897,0
+FAST.US,D,19940330,000000,0.358913,0.362419,0.348481,0.362419,26935249,0
+FAST.US,D,19940331,000000,0.362419,0.362419,0.337082,0.351021,28785536,0
+FAST.US,D,19940404,000000,0.334636,0.337082,0.315437,0.321532,48163097,0
+FAST.US,D,19940405,000000,0.324161,0.345853,0.321532,0.340729,21227854,0
+FAST.US,D,19940406,000000,0.345853,0.351021,0.337082,0.342299,24790354,0
+FAST.US,D,19940407,000000,0.351021,0.351021,0.332744,0.332744,26935249,0
+FAST.US,D,19940408,000000,0.337082,0.337082,0.312947,0.315437,24458960,0
+FAST.US,D,19940411,000000,0.324161,0.337082,0.324161,0.333716,32688664,0
+FAST.US,D,19940412,000000,0.332744,0.337082,0.329376,0.332744,18236063,0
+FAST.US,D,19940413,000000,0.334636,0.340729,0.332744,0.332744,29927022,0
+FAST.US,D,19940414,000000,0.337082,0.353745,0.329376,0.342299,48678589,0
+FAST.US,D,19940415,000000,0.348481,0.348481,0.340729,0.340729,5495663,0
+FAST.US,D,19940418,000000,0.348481,0.364958,0.340729,0.357161,16579083,0
+FAST.US,D,19940419,000000,0.364958,0.370172,0.329376,0.342299,18309720,0
+FAST.US,D,19940420,000000,0.337082,0.345853,0.312947,0.315437,15050979,0
+FAST.US,D,19940421,000000,0.319039,0.345853,0.319039,0.336344,18374149,0
+FAST.US,D,19940422,000000,0.337082,0.337082,0.329376,0.334636,7226291,0
+FAST.US,D,19940425,000000,0.334636,0.334636,0.329376,0.329376,5670573,0
+FAST.US,D,19940426,000000,0.332744,0.337082,0.329376,0.332744,5247104,0
+FAST.US,D,19940428,000000,0.337082,0.342299,0.332744,0.337082,9960336,0
+FAST.US,D,19940429,000000,0.340729,0.353745,0.340729,0.345853,8892500,0
+FAST.US,D,19940502,000000,0.345853,0.378064,0.345853,0.370172,22636285,0
+FAST.US,D,19940503,000000,0.37285,0.375387,0.370172,0.37285,6130836,0
+FAST.US,D,19940504,000000,0.375387,0.375387,0.364958,0.364958,3286353,0
+FAST.US,D,19940505,000000,0.370172,0.370172,0.358913,0.362419,6222896,0
+FAST.US,D,19940506,000000,0.362419,0.364958,0.357161,0.362419,7769425,0
+FAST.US,D,19940509,000000,0.364958,0.364958,0.345853,0.353745,7392005,0
+FAST.US,D,19940510,000000,0.357161,0.357161,0.340729,0.345853,15115412,0
+FAST.US,D,19940511,000000,0.347745,0.351021,0.326745,0.334636,32615044,0
+FAST.US,D,19940512,000000,0.334636,0.337082,0.315437,0.324161,29034094,0
+FAST.US,D,19940513,000000,0.321532,0.326745,0.312947,0.321532,18650319,0
+FAST.US,D,19940516,000000,0.321532,0.326745,0.319039,0.324161,9960336,0
+FAST.US,D,19940517,000000,0.326745,0.332744,0.319039,0.329376,9638130,0
+FAST.US,D,19940518,000000,0.332744,0.347745,0.332744,0.340729,19082942,0
+FAST.US,D,19940519,000000,0.345853,0.353745,0.340729,0.348481,11681767,0
+FAST.US,D,19940520,000000,0.351021,0.353745,0.342299,0.351021,6204508,0
+FAST.US,D,19940523,000000,0.353745,0.357161,0.348481,0.351021,7428828,0
+FAST.US,D,19940524,000000,0.348481,0.357161,0.348481,0.350189,13670143,0
+FAST.US,D,19940525,000000,0.353745,0.357161,0.345853,0.351021,19036943,0
+FAST.US,D,19940526,000000,0.348481,0.357161,0.348481,0.357161,4970962,0
+FAST.US,D,19940527,000000,0.357161,0.357161,0.348481,0.351021,6360981,0
+FAST.US,D,19940531,000000,0.353745,0.357161,0.348481,0.351021,10705988,0
+FAST.US,D,19940601,000000,0.351021,0.357161,0.351021,0.351897,41571968,0
+FAST.US,D,19940602,000000,0.353745,0.358913,0.351021,0.353745,19175032,0
+FAST.US,D,19940603,000000,0.353745,0.362419,0.353745,0.362419,5440432,0
+FAST.US,D,19940606,000000,0.357161,0.362419,0.357161,0.362419,22111558,0
+FAST.US,D,19940607,000000,0.362419,0.362419,0.357161,0.362419,1693820,0
+FAST.US,D,19940608,000000,0.362419,0.364958,0.357161,0.364958,4519895,0
+FAST.US,D,19940609,000000,0.362419,0.364958,0.362419,0.364958,6673972,0
+FAST.US,D,19940610,000000,0.366758,0.370172,0.362419,0.362419,9582930,0
+FAST.US,D,19940613,000000,0.357161,0.364958,0.357161,0.358082,7198684,0
+FAST.US,D,19940614,000000,0.358913,0.362419,0.357161,0.358913,6738418,0
+FAST.US,D,19940615,000000,0.362419,0.362419,0.345853,0.357161,39270618,0
+FAST.US,D,19940616,000000,0.353745,0.362419,0.351021,0.36062,18291322,0
+FAST.US,D,19940617,000000,0.362419,0.37285,0.358913,0.365836,29908606,0
+FAST.US,D,19940620,000000,0.364958,0.366758,0.348481,0.351021,34677064,0
+FAST.US,D,19940621,000000,0.345853,0.353745,0.345853,0.351021,23759354,0
+FAST.US,D,19940622,000000,0.348481,0.357161,0.348481,0.353745,27321884,0
+FAST.US,D,19940623,000000,0.357161,0.357161,0.351021,0.351021,5965157,0
+FAST.US,D,19940624,000000,0.351021,0.353745,0.347745,0.348481,16615889,0
+FAST.US,D,19940627,000000,0.348481,0.370172,0.348481,0.363251,11120234,0
+FAST.US,D,19940628,000000,0.364958,0.364958,0.358913,0.362419,8330983,0
+FAST.US,D,19940629,000000,0.358913,0.37285,0.358913,0.364958,7953533,0
+FAST.US,D,19940630,000000,0.366758,0.370172,0.364958,0.364958,4768438,0
+FAST.US,D,19940701,000000,0.366758,0.370172,0.362419,0.370172,2899726,0
+FAST.US,D,19940705,000000,0.364958,0.375387,0.364958,0.37285,3129860,0
+FAST.US,D,19940706,000000,0.375387,0.375387,0.370172,0.370172,2476279,0
+FAST.US,D,19940707,000000,0.375387,0.38665,0.375387,0.378064,9941949,0
+FAST.US,D,19940708,000000,0.375387,0.390203,0.37285,0.38665,8966152,0
+FAST.US,D,19940711,000000,0.391128,0.391128,0.38665,0.388495,5311567,0
+FAST.US,D,19940712,000000,0.388495,0.391128,0.38665,0.38665,9509288,0
+FAST.US,D,19940713,000000,0.391128,0.402387,0.38665,0.397079,12611520,0
+FAST.US,D,19940714,000000,0.397079,0.412863,0.397079,0.399802,16072788,0
+FAST.US,D,19940715,000000,0.402387,0.402387,0.380697,0.380697,32633432,0
+FAST.US,D,19940718,000000,0.384066,0.391128,0.37285,0.388495,24385325,0
+FAST.US,D,19940719,000000,0.388495,0.391128,0.384066,0.388495,22894050,0
+FAST.US,D,19940720,000000,0.391128,0.391128,0.380697,0.38665,8073218,0
+FAST.US,D,19940721,000000,0.380697,0.38665,0.380697,0.382448,2034417,0
+FAST.US,D,19940722,000000,0.380697,0.38665,0.370172,0.370172,3221929,0
+FAST.US,D,19940725,000000,0.375387,0.378064,0.362419,0.373682,8708385,0
+FAST.US,D,19940726,000000,0.37285,0.394587,0.37285,0.388495,9610520,0
+FAST.US,D,19940727,000000,0.388495,0.394587,0.384066,0.385032,7723404,0
+FAST.US,D,19940728,000000,0.388495,0.388495,0.380697,0.384066,3249545,0
+FAST.US,D,19940729,000000,0.384066,0.391128,0.384066,0.391128,3893917,0
+FAST.US,D,19940801,000000,0.394587,0.404924,0.391128,0.399802,23547640,0
+FAST.US,D,19940802,000000,0.404924,0.404924,0.399802,0.402387,6011169,0
+FAST.US,D,19940803,000000,0.404924,0.408479,0.402387,0.404924,5468049,0
+FAST.US,D,19940804,000000,0.404924,0.404924,0.380697,0.38665,7953533,0
+FAST.US,D,19940805,000000,0.380697,0.388495,0.375387,0.384066,4225324,0
+FAST.US,D,19940808,000000,0.384066,0.394587,0.384066,0.394587,5072220,0
+FAST.US,D,19940809,000000,0.394587,0.408479,0.391128,0.403172,16072788,0
+FAST.US,D,19940810,000000,0.410186,0.416324,0.402387,0.409354,23234640,0
+FAST.US,D,19940811,000000,0.408479,0.410186,0.408479,0.410186,12565486,0
+FAST.US,D,19940812,000000,0.408479,0.410186,0.404924,0.404924,8763622,0
+FAST.US,D,19940815,000000,0.404924,0.409354,0.404924,0.404924,4934135,0
+FAST.US,D,19940816,000000,0.404924,0.408479,0.397079,0.399802,3976767,0
+FAST.US,D,19940817,000000,0.399802,0.404924,0.397079,0.399802,9803846,0
+FAST.US,D,19940818,000000,0.397079,0.402387,0.391128,0.399802,8837244,0
+FAST.US,D,19940819,000000,0.397079,0.402387,0.397079,0.402387,1077051,0
+FAST.US,D,19940822,000000,0.401463,0.412863,0.399802,0.404924,13504459,0
+FAST.US,D,19940823,000000,0.404924,0.41891,0.404924,0.410186,17959895,0
+FAST.US,D,19940824,000000,0.410186,0.416324,0.410186,0.416324,3608540,0
+FAST.US,D,19940825,000000,0.416324,0.421494,0.410186,0.421494,8717605,0
+FAST.US,D,19940826,000000,0.421494,0.437968,0.416324,0.437968,11930318,0
+FAST.US,D,19940829,000000,0.431925,0.440691,0.431925,0.437968,6434629,0
+FAST.US,D,19940830,000000,0.431925,0.442352,0.431925,0.431925,34189163,0
+FAST.US,D,19940831,000000,0.429339,0.434506,0.424124,0.424124,6425427,0
+FAST.US,D,19940901,000000,0.421494,0.424124,0.416324,0.41891,12896886,0
+FAST.US,D,19940902,000000,0.421494,0.421494,0.41891,0.421494,8294151,0
+FAST.US,D,19940906,000000,0.421494,0.421494,0.41891,0.421494,4234513,0
+FAST.US,D,19940907,000000,0.421494,0.424124,0.41891,0.421494,3378410,0
+FAST.US,D,19940908,000000,0.426754,0.452738,0.424124,0.452738,31004074,0
+FAST.US,D,19940909,000000,0.437968,0.44572,0.429339,0.442352,16597486,0
+FAST.US,D,19940912,000000,0.440691,0.44572,0.431925,0.434506,3562538,0
+FAST.US,D,19940913,000000,0.434506,0.434506,0.426754,0.429339,3884712,0
+FAST.US,D,19940914,000000,0.429339,0.440691,0.429339,0.436307,14885267,0
+FAST.US,D,19940915,000000,0.440691,0.453612,0.437968,0.451075,8174460,0
+FAST.US,D,19940916,000000,0.440691,0.44572,0.437968,0.437968,3212728,0
+FAST.US,D,19940919,000000,0.440691,0.440691,0.434506,0.437968,1408443,0
+FAST.US,D,19940920,000000,0.437968,0.437968,0.429339,0.429339,9849865,0
+FAST.US,D,19940921,000000,0.431925,0.437968,0.426754,0.434506,12528665,0
+FAST.US,D,19940922,000000,0.437968,0.448353,0.434506,0.444984,13753004,0
+FAST.US,D,19940923,000000,0.448353,0.453612,0.440691,0.448353,8828061,0
+FAST.US,D,19940926,000000,0.451075,0.459751,0.448353,0.459751,6526674,0
+FAST.US,D,19940927,000000,0.459751,0.459751,0.451075,0.453612,6268952,0
+FAST.US,D,19940928,000000,0.453612,0.459751,0.451075,0.457121,7520886,0
+FAST.US,D,19940929,000000,0.453612,0.45795,0.44572,0.44572,4308150,0
+FAST.US,D,19940930,000000,0.448353,0.448353,0.44572,0.446645,6176877,0
+FAST.US,D,19941003,000000,0.448353,0.448353,0.437968,0.440691,5035390,0
+FAST.US,D,19941004,000000,0.440691,0.440691,0.421494,0.424124,9067404,0
+FAST.US,D,19941005,000000,0.421494,0.424124,0.410186,0.424124,23952682,0
+FAST.US,D,19941006,000000,0.431925,0.431925,0.421494,0.424953,6913317,0
+FAST.US,D,19941007,000000,0.429339,0.437968,0.424124,0.437968,4639560,0
+FAST.US,D,19941010,000000,0.437968,0.44572,0.437968,0.440691,6121653,0
+FAST.US,D,19941011,000000,0.44572,0.45795,0.440691,0.453612,17904678,0
+FAST.US,D,19941012,000000,0.451075,0.467645,0.448353,0.467645,17251086,0
+FAST.US,D,19941013,000000,0.475397,0.475397,0.462383,0.463165,7345973,0
+FAST.US,D,19941014,000000,0.463906,0.463906,0.451075,0.456198,14599892,0
+FAST.US,D,19941017,000000,0.451075,0.456198,0.442352,0.455365,13412397,0
+FAST.US,D,19941018,000000,0.453612,0.456198,0.449321,0.449321,10798030,0
+FAST.US,D,19941019,000000,0.453612,0.453612,0.442352,0.442352,9886695,0
+FAST.US,D,19941020,000000,0.442352,0.448353,0.440691,0.442352,7355185,0
+FAST.US,D,19941021,000000,0.442352,0.448353,0.440691,0.444984,11884271,0
+FAST.US,D,19941024,000000,0.442352,0.459751,0.442352,0.453612,7336777,0
+FAST.US,D,19941025,000000,0.453612,0.459751,0.451075,0.455365,8238912,0
+FAST.US,D,19941026,000000,0.459751,0.462383,0.456198,0.459751,2154081,0
+FAST.US,D,19941027,000000,0.462383,0.475397,0.456198,0.468474,20666307,0
+FAST.US,D,19941028,000000,0.472806,0.484164,0.467645,0.477886,9997164,0
+FAST.US,D,19941031,000000,0.477886,0.497042,0.477886,0.485087,31804956,0
+FAST.US,D,19941101,000000,0.484164,0.488412,0.477886,0.485824,16450183,0
+FAST.US,D,19941102,000000,0.488412,0.488412,0.480566,0.485824,3424427,0
+FAST.US,D,19941103,000000,0.480566,0.485824,0.472806,0.480566,13596490,0
+FAST.US,D,19941104,000000,0.480566,0.485824,0.475397,0.477147,14406581,0
+FAST.US,D,19941107,000000,0.475397,0.484164,0.472806,0.477886,7640559,0
+FAST.US,D,19941108,000000,0.477886,0.485087,0.472806,0.473639,6830471,0
+FAST.US,D,19941109,000000,0.475397,0.480566,0.472806,0.474425,16928878,0
+FAST.US,D,19941110,000000,0.470135,0.472806,0.462383,0.462383,9674955,0
+FAST.US,D,19941111,000000,0.462383,0.463906,0.462383,0.462383,6775228,0
+FAST.US,D,19941114,000000,0.463906,0.470135,0.463906,0.470135,5882326,0
+FAST.US,D,19941115,000000,0.463906,0.470135,0.462383,0.465843,7566905,0
+FAST.US,D,19941116,000000,0.467645,0.467645,0.462383,0.463165,10439005,0
+FAST.US,D,19941117,000000,0.467645,0.467645,0.459751,0.463165,19009322,0
+FAST.US,D,19941118,000000,0.459751,0.463906,0.453612,0.45795,10116842,0
+FAST.US,D,19941121,000000,0.456198,0.467645,0.456198,0.459751,8054791,0
+FAST.US,D,19941122,000000,0.463165,0.463165,0.442352,0.442352,3406039,0
+FAST.US,D,19941123,000000,0.434506,0.440691,0.429339,0.437968,12657528,0
+FAST.US,D,19941125,000000,0.440691,0.440691,0.438844,0.440691,1472869,0
+FAST.US,D,19941128,000000,0.440691,0.44572,0.434506,0.442352,8929338,0
+FAST.US,D,19941129,000000,0.442352,0.448353,0.438844,0.442352,8653159,0
+FAST.US,D,19941130,000000,0.448353,0.460676,0.442352,0.456198,14894493,0
+FAST.US,D,19941201,000000,0.456198,0.456198,0.448353,0.451075,4694790,0
+FAST.US,D,19941202,000000,0.451075,0.452738,0.442352,0.442352,20546640,0
+FAST.US,D,19941205,000000,0.44572,0.448353,0.442352,0.442352,18852837,0
+FAST.US,D,19941206,000000,0.44572,0.44572,0.434506,0.434506,11654146,0
+FAST.US,D,19941207,000000,0.437968,0.437968,0.424124,0.424124,13007351,0
+FAST.US,D,19941208,000000,0.426754,0.426754,0.408479,0.410186,22065542,0
+FAST.US,D,19941209,000000,0.408479,0.416324,0.402387,0.412863,12602302,0
+FAST.US,D,19941212,000000,0.416324,0.421494,0.408479,0.416324,9260721,0
+FAST.US,D,19941213,000000,0.416324,0.429339,0.416324,0.424953,6996155,0
+FAST.US,D,19941214,000000,0.429339,0.440691,0.424124,0.437968,7686570,0
+FAST.US,D,19941215,000000,0.437968,0.440691,0.434506,0.436307,4915730,0
+FAST.US,D,19941216,000000,0.440691,0.440691,0.434506,0.436307,2365819,0
+FAST.US,D,19941219,000000,0.437968,0.437968,0.429339,0.429339,8082416,0
+FAST.US,D,19941220,000000,0.431925,0.434506,0.426754,0.426754,13614902,0
+FAST.US,D,19941221,000000,0.429339,0.429339,0.426754,0.426754,10420604,0
+FAST.US,D,19941222,000000,0.431045,0.431925,0.426754,0.426754,4446246,0
+FAST.US,D,19941223,000000,0.431925,0.434506,0.426754,0.429339,2117263,0
+FAST.US,D,19941227,000000,0.429339,0.44572,0.429339,0.440691,10586321,0
+FAST.US,D,19941228,000000,0.440691,0.44572,0.440691,0.44572,4501468,0
+FAST.US,D,19941229,000000,0.44572,0.453612,0.442352,0.453612,7870683,0
+FAST.US,D,19941230,000000,0.453612,0.453612,0.441476,0.441476,11074192,0
+FAST.US,D,19950103,000000,0.440691,0.442352,0.434506,0.436307,5909918,0
+FAST.US,D,19950104,000000,0.434506,0.437968,0.429339,0.434506,2006787,0
+FAST.US,D,19950105,000000,0.434506,0.437968,0.429339,0.437968,4832896,0
+FAST.US,D,19950106,000000,0.431925,0.434506,0.431925,0.431925,2706407,0
+FAST.US,D,19950109,000000,0.431925,0.434506,0.431925,0.431925,4197695,0
+FAST.US,D,19950110,000000,0.437968,0.448353,0.437968,0.442352,8441428,0
+FAST.US,D,19950111,000000,0.44572,0.459751,0.442352,0.458875,12648334,0
+FAST.US,D,19950112,000000,0.459751,0.462383,0.453612,0.459751,7005366,0
+FAST.US,D,19950113,000000,0.459751,0.459751,0.453612,0.459751,2715622,0
+FAST.US,D,19950116,000000,0.459751,0.477886,0.451075,0.477886,22709931,0
+FAST.US,D,19950117,000000,0.480566,0.488412,0.475397,0.488412,15492827,0
+FAST.US,D,19950118,000000,0.485824,0.499715,0.484164,0.494504,15584888,0
+FAST.US,D,19950119,000000,0.494504,0.494504,0.480566,0.480566,18816020,0
+FAST.US,D,19950120,000000,0.484164,0.485824,0.475397,0.480566,6664772,0
+FAST.US,D,19950123,000000,0.477886,0.488412,0.472806,0.482319,20362538,0
+FAST.US,D,19950124,000000,0.491916,0.494504,0.467645,0.467645,23464783,0
+FAST.US,D,19950125,000000,0.470135,0.472806,0.462383,0.468474,22875632,0
+FAST.US,D,19950126,000000,0.468474,0.472806,0.467645,0.469212,11865862,0
+FAST.US,D,19950127,000000,0.472806,0.472806,0.463906,0.463906,11626523,0
+FAST.US,D,19950130,000000,0.466767,0.467645,0.456198,0.459751,3083822,0
+FAST.US,D,19950131,000000,0.456198,0.472806,0.456198,0.463906,26530222,0
+FAST.US,D,19950201,000000,0.467645,0.467645,0.459751,0.463906,15538859,0
+FAST.US,D,19950202,000000,0.463906,0.463906,0.456198,0.459751,6204508,0
+FAST.US,D,19950203,000000,0.462383,0.467645,0.456198,0.463906,12740392,0
+FAST.US,D,19950206,000000,0.467645,0.467645,0.459751,0.462383,16634313,0
+FAST.US,D,19950207,000000,0.462383,0.467645,0.462383,0.463906,948147,0
+FAST.US,D,19950208,000000,0.467645,0.470135,0.462383,0.470135,5044610,0
+FAST.US,D,19950209,000000,0.470135,0.477886,0.463906,0.475397,5716605,0
+FAST.US,D,19950210,000000,0.475397,0.480566,0.472806,0.478907,6453028,0
+FAST.US,D,19950213,000000,0.477886,0.485824,0.477886,0.485824,9315949,0
+FAST.US,D,19950214,000000,0.480566,0.485824,0.480566,0.484164,3231116,0
+FAST.US,D,19950215,000000,0.485824,0.491916,0.480566,0.491916,4639560,0
+FAST.US,D,19950216,000000,0.491916,0.491916,0.484164,0.485824,4363396,0
+FAST.US,D,19950217,000000,0.491916,0.491916,0.484164,0.484164,5808678,0
+FAST.US,D,19950221,000000,0.485824,0.485824,0.480566,0.484164,4667187,0
+FAST.US,D,19950222,000000,0.484164,0.484164,0.475397,0.477147,2393424,0
+FAST.US,D,19950223,000000,0.475397,0.485824,0.475397,0.482319,3820273,0
+FAST.US,D,19950224,000000,0.477886,0.488412,0.477886,0.488412,6922520,0
+FAST.US,D,19950227,000000,0.484164,0.499715,0.484164,0.497042,16625115,0
+FAST.US,D,19950228,000000,0.497042,0.507378,0.497042,0.504886,23750147,0
+FAST.US,D,19950301,000000,0.507378,0.507378,0.499715,0.499715,5449641,0
+FAST.US,D,19950302,000000,0.502302,0.502302,0.499715,0.502302,5081425,0
+FAST.US,D,19950303,000000,0.499715,0.511068,0.499715,0.50664,6655574,0
+FAST.US,D,19950306,000000,0.504886,0.511068,0.499715,0.507378,4888109,0
+FAST.US,D,19950307,000000,0.507378,0.507378,0.491916,0.497042,6186082,0
+FAST.US,D,19950308,000000,0.497042,0.499715,0.488412,0.491916,3148278,0
+FAST.US,D,19950309,000000,0.488412,0.494504,0.488412,0.490117,3267954,0
+FAST.US,D,19950310,000000,0.491916,0.499715,0.488412,0.498795,4400230,0
+FAST.US,D,19950313,000000,0.499715,0.504886,0.497042,0.500595,2798479,0
+FAST.US,D,19950314,000000,0.504886,0.517997,0.497042,0.517997,12915300,0
+FAST.US,D,19950315,000000,0.517997,0.524037,0.511068,0.521457,8377011,0
+FAST.US,D,19950316,000000,0.520578,0.521457,0.515312,0.517997,2936545,0
+FAST.US,D,19950317,000000,0.515312,0.517997,0.515312,0.515312,1509701,0
+FAST.US,D,19950320,000000,0.515312,0.517997,0.502302,0.507378,6259719,0
+FAST.US,D,19950321,000000,0.507378,0.511068,0.502302,0.504886,6701591,0
+FAST.US,D,19950322,000000,0.504886,0.507378,0.499715,0.499715,8505867,0
+FAST.US,D,19950323,000000,0.504886,0.511068,0.499715,0.511068,6931733,0
+FAST.US,D,19950324,000000,0.515312,0.531885,0.511068,0.526622,17950704,0
+FAST.US,D,19950327,000000,0.531885,0.553527,0.526622,0.544022,17518046,0
+FAST.US,D,19950328,000000,0.545634,0.553527,0.535389,0.535389,11239899,0
+FAST.US,D,19950329,000000,0.531885,0.537008,0.524037,0.528377,6756825,0
+FAST.US,D,19950330,000000,0.529256,0.539641,0.515312,0.531885,7774027,0
+FAST.US,D,19950331,000000,0.529256,0.539641,0.517997,0.531885,4588940,0
+FAST.US,D,19950403,000000,0.535389,0.550946,0.529256,0.537008,6278141,0
+FAST.US,D,19950404,000000,0.545634,0.557035,0.535389,0.552695,5633752,0
+FAST.US,D,19950405,000000,0.557035,0.567558,0.545634,0.561419,6186082,0
+FAST.US,D,19950406,000000,0.561419,0.572726,0.545634,0.557035,9490864,0
+FAST.US,D,19950407,000000,0.557035,0.557035,0.545634,0.548359,5923731,0
+FAST.US,D,19950410,000000,0.557035,0.557035,0.545634,0.548359,2609745,0
+FAST.US,D,19950411,000000,0.557035,0.557035,0.535389,0.537008,5343773,0
+FAST.US,D,19950412,000000,0.537008,0.561419,0.535389,0.548359,8248100,0
+FAST.US,D,19950413,000000,0.558932,0.567558,0.548359,0.558932,4050420,0
+FAST.US,D,19950417,000000,0.567558,0.594462,0.561419,0.580529,12629921,0
+FAST.US,D,19950418,000000,0.590906,0.590906,0.572726,0.575358,6959362,0
+FAST.US,D,19950419,000000,0.577849,0.583155,0.572726,0.583155,8220507,0
+FAST.US,D,19950420,000000,0.580529,0.580529,0.561419,0.564927,6480646,0
+FAST.US,D,19950421,000000,0.567558,0.572726,0.557035,0.567558,6384015,0
+FAST.US,D,19950424,000000,0.567558,0.583155,0.561419,0.57619,8303345,0
+FAST.US,D,19950425,000000,0.583155,0.589205,0.567558,0.575358,4114850,0
+FAST.US,D,19950426,000000,0.575358,0.577849,0.561419,0.572726,5592342,0
+FAST.US,D,19950427,000000,0.572726,0.583155,0.567558,0.575358,4216110,0
+FAST.US,D,19950428,000000,0.577849,0.583155,0.570004,0.572726,4170087,0
+FAST.US,D,19950501,000000,0.572726,0.599633,0.572726,0.594462,10158267,0
+FAST.US,D,19950502,000000,0.590906,0.599633,0.589205,0.597052,6881084,0
+FAST.US,D,19950503,000000,0.597052,0.604944,0.583155,0.589205,5569319,0
+FAST.US,D,19950504,000000,0.590906,0.594462,0.583155,0.583155,1666187,0
+FAST.US,D,19950505,000000,0.594462,0.594462,0.572726,0.584914,4096456,0
+FAST.US,D,19950508,000000,0.590906,0.590906,0.583155,0.586527,1919354,0
+FAST.US,D,19950509,000000,0.589205,0.589205,0.583155,0.583155,1215119,0
+FAST.US,D,19950510,000000,0.583155,0.590906,0.583155,0.583155,2342814,0
+FAST.US,D,19950511,000000,0.590906,0.604944,0.583155,0.599633,5974381,0
+FAST.US,D,19950512,000000,0.602261,0.602261,0.594462,0.602261,1274962,0
+FAST.US,D,19950515,000000,0.602261,0.642277,0.597052,0.632629,10429815,0
+FAST.US,D,19950516,000000,0.636967,0.658798,0.63448,0.653584,7235504,0
+FAST.US,D,19950517,000000,0.642277,0.658798,0.642277,0.642277,2186330,0
+FAST.US,D,19950518,000000,0.648275,0.648275,0.626635,0.626635,3562538,0
+FAST.US,D,19950519,000000,0.63448,0.648275,0.626635,0.632629,4294376,0
+FAST.US,D,19950522,000000,0.648275,0.653584,0.636967,0.642277,6526674,0
+FAST.US,D,19950523,000000,0.653584,0.653584,0.642277,0.648275,5233315,0
+FAST.US,D,19950524,000000,0.653584,0.653584,0.636967,0.636967,3852507,0
+FAST.US,D,19950525,000000,0.642277,0.642277,0.623908,0.632629,3820273,0
+FAST.US,D,19950526,000000,0.62926,0.62926,0.599633,0.604944,21840019,0
+FAST.US,D,19950530,000000,0.611033,0.615279,0.604944,0.604944,4984769,0
+FAST.US,D,19950531,000000,0.604944,0.615279,0.604944,0.615279,1735241,0
+FAST.US,D,19950601,000000,0.615279,0.615279,0.567558,0.594462,18664115,0
+FAST.US,D,19950602,000000,0.589205,0.594462,0.577849,0.586527,4625772,0
+FAST.US,D,19950605,000000,0.567558,0.583155,0.564927,0.572726,11612719,0
+FAST.US,D,19950606,000000,0.575358,0.575358,0.535389,0.545634,20067967,0
+FAST.US,D,19950607,000000,0.543102,0.557035,0.535389,0.539641,30838377,0
+FAST.US,D,19950608,000000,0.545634,0.545634,0.497042,0.524037,53985560,0
+FAST.US,D,19950609,000000,0.524037,0.545634,0.524037,0.545634,19557069,0
+FAST.US,D,19950612,000000,0.535389,0.557035,0.535389,0.550946,9214696,0
+FAST.US,D,19950613,000000,0.557035,0.561419,0.545634,0.553527,7198684,0
+FAST.US,D,19950614,000000,0.561419,0.572726,0.550946,0.561419,9210078,0
+FAST.US,D,19950615,000000,0.572726,0.577849,0.561419,0.567558,8261915,0
+FAST.US,D,19950616,000000,0.570004,0.577849,0.561419,0.570004,6333369,0
+FAST.US,D,19950619,000000,0.572726,0.589205,0.561419,0.583155,13688567,0
+FAST.US,D,19950620,000000,0.589205,0.621463,0.583155,0.608265,16035945,0
+FAST.US,D,19950621,000000,0.608265,0.632629,0.608265,0.632629,8377011,0
+FAST.US,D,19950622,000000,0.621463,0.653584,0.621463,0.636967,7893705,0
+FAST.US,D,19950623,000000,0.648275,0.653584,0.636967,0.644859,16431800,0
+FAST.US,D,19950626,000000,0.648275,0.648275,0.621463,0.621463,8602533,0
+FAST.US,D,19950627,000000,0.621463,0.632629,0.615279,0.616988,9136452,0
+FAST.US,D,19950628,000000,0.615279,0.626635,0.602261,0.611725,1426865,0
+FAST.US,D,19950629,000000,0.602261,0.615279,0.602261,0.608265,5168886,0
+FAST.US,D,19950630,000000,0.604944,0.612697,0.589205,0.589987,5546306,0
+FAST.US,D,19950703,000000,0.583155,0.597052,0.583155,0.586527,3562538,0
+FAST.US,D,19950705,000000,0.597052,0.611033,0.583155,0.604944,6476046,0
+FAST.US,D,19950706,000000,0.604944,0.626635,0.594462,0.626635,6296557,0
+FAST.US,D,19950707,000000,0.621463,0.642277,0.611033,0.640522,5684376,0
+FAST.US,D,19950710,000000,0.626635,0.648275,0.626635,0.648275,3930746,0
+FAST.US,D,19950711,000000,0.648275,0.648275,0.626635,0.62926,5168886,0
+FAST.US,D,19950712,000000,0.636967,0.648275,0.626635,0.645644,6876503,0
+FAST.US,D,19950713,000000,0.636967,0.648275,0.636967,0.642277,2163271,0
+FAST.US,D,19950714,000000,0.636967,0.675322,0.636967,0.658798,9615129,0
+FAST.US,D,19950717,000000,0.658798,0.658798,0.648275,0.648275,4998570,0
+FAST.US,D,19950718,000000,0.658798,0.658798,0.648275,0.656031,3442862,0
+FAST.US,D,19950719,000000,0.648275,0.653584,0.626635,0.642277,6927120,0
+FAST.US,D,19950720,000000,0.632629,0.648275,0.632629,0.642277,4423224,0
+FAST.US,D,19950721,000000,0.632629,0.663923,0.632629,0.650862,5072220,0
+FAST.US,D,19950724,000000,0.648275,0.658798,0.642277,0.653584,2158686,0
+FAST.US,D,19950725,000000,0.642277,0.713442,0.642277,0.702179,21945879,0
+FAST.US,D,19950726,000000,0.702179,0.794389,0.691797,0.729225,46519913,0
+FAST.US,D,19950727,000000,0.735224,0.745655,0.696923,0.730011,9164066,0
+FAST.US,D,19950728,000000,0.729225,0.740483,0.729225,0.730011,1578747,0
+FAST.US,D,19950731,000000,0.740483,0.740483,0.723913,0.723913,1546517,0
+FAST.US,D,19950801,000000,0.729225,0.729225,0.702179,0.721334,4331179,0
+FAST.US,D,19950802,000000,0.729225,0.729225,0.702179,0.703937,3074637,0
+FAST.US,D,19950803,000000,0.707394,0.740483,0.696923,0.725673,7106630,0
+FAST.US,D,19950804,000000,0.723913,0.735224,0.723913,0.723913,1063218,0
+FAST.US,D,19950807,000000,0.740483,0.745655,0.723913,0.736099,2425652,0
+FAST.US,D,19950808,000000,0.745655,0.745655,0.735224,0.745655,1647790,0
+FAST.US,D,19950809,000000,0.735224,0.750821,0.735224,0.740483,1086249,0
+FAST.US,D,19950810,000000,0.750821,0.750821,0.7187,0.7187,5550906,0
+FAST.US,D,19950811,000000,0.7187,0.729225,0.707394,0.709241,3000980,0
+FAST.US,D,19950814,000000,0.713442,0.7187,0.702179,0.707394,2324389,0
+FAST.US,D,19950815,000000,0.713442,0.750821,0.713442,0.736099,7299961,0
+FAST.US,D,19950816,000000,0.735224,0.745655,0.729225,0.729225,1790456,0
+FAST.US,D,19950817,000000,0.740483,0.740483,0.729225,0.730011,2025201,0
+FAST.US,D,19950818,000000,0.740483,0.750821,0.729225,0.735224,1900932,0
+FAST.US,D,19950821,000000,0.735224,0.745655,0.729225,0.73693,3824882,0
+FAST.US,D,19950822,000000,0.745655,0.745655,0.7187,0.735224,2734032,0
+FAST.US,D,19950823,000000,0.723913,0.735224,0.707394,0.710808,5601540,0
+FAST.US,D,19950824,000000,0.713442,0.723913,0.707394,0.707394,5652185,0
+FAST.US,D,19950825,000000,0.7187,0.723913,0.707394,0.7187,2904331,0
+FAST.US,D,19950828,000000,0.721334,0.723913,0.707394,0.721334,2218516,0
+FAST.US,D,19950829,000000,0.713442,0.723913,0.691797,0.707394,7244731,0
+FAST.US,D,19950830,000000,0.707394,0.723913,0.696923,0.715193,2149488,0
+FAST.US,D,19950831,000000,0.7187,0.7187,0.707394,0.713442,1247342,0
+FAST.US,D,19950901,000000,0.709241,0.7187,0.707394,0.707394,3714439,0
+FAST.US,D,19950905,000000,0.707394,0.729225,0.707394,0.723913,4321973,0
+FAST.US,D,19950906,000000,0.723913,0.723913,0.713442,0.723913,1182903,0
+FAST.US,D,19950907,000000,0.713442,0.723913,0.713442,0.7187,1574138,0
+FAST.US,D,19950908,000000,0.723913,0.745655,0.713442,0.735224,4091834,0
+FAST.US,D,19950911,000000,0.745655,0.783868,0.729225,0.775144,8192878,0
+FAST.US,D,19950912,000000,0.76642,0.783868,0.762174,0.781239,4727030,0
+FAST.US,D,19950913,000000,0.772609,0.788343,0.772609,0.785568,7415002,0
+FAST.US,D,19950914,000000,0.794389,0.804772,0.777772,0.794389,10687583,0
+FAST.US,D,19950915,000000,0.794389,0.799509,0.783868,0.794389,3824882,0
+FAST.US,D,19950918,000000,0.799509,0.799509,0.783868,0.799509,1086249,0
+FAST.US,D,19950919,000000,0.799509,0.799509,0.783868,0.783868,7902914,0
+FAST.US,D,19950920,000000,0.799509,0.809897,0.783868,0.799509,10443620,0
+FAST.US,D,19950921,000000,0.799509,0.821249,0.799509,0.804772,10692170,0
+FAST.US,D,19950922,000000,0.809897,0.815107,0.799509,0.809897,3705202,0
+FAST.US,D,19950925,000000,0.815107,0.815107,0.799509,0.799509,2144868,0
+FAST.US,D,19950926,000000,0.809897,0.809897,0.777772,0.778792,3806472,0
+FAST.US,D,19950927,000000,0.777772,0.783868,0.740483,0.757008,6568112,0
+FAST.US,D,19950928,000000,0.762174,0.809897,0.750821,0.799509,10457444,0
+FAST.US,D,19950929,000000,0.804772,0.804772,0.783868,0.788343,9444819,0
+FAST.US,D,19951002,000000,0.789868,0.799509,0.788343,0.788343,4271334,0
+FAST.US,D,19951003,000000,0.788343,0.799509,0.783868,0.788343,5794855,0
+FAST.US,D,19951004,000000,0.783868,0.788343,0.772609,0.777772,6595707,0
+FAST.US,D,19951005,000000,0.783868,0.809897,0.772609,0.802143,8027188,0
+FAST.US,D,19951006,000000,0.794389,0.821249,0.794389,0.814189,5900711,0
+FAST.US,D,19951009,000000,0.815107,0.815107,0.76642,0.783868,6489857,0
+FAST.US,D,19951010,000000,0.76642,0.783868,0.757008,0.773433,5919144,0
+FAST.US,D,19951011,000000,0.788343,0.788343,0.76642,0.772609,2674193,0
+FAST.US,D,19951012,000000,0.777772,0.794389,0.76642,0.780361,10052400,0
+FAST.US,D,19951013,000000,0.788343,0.788343,0.750821,0.76642,17987533,0
+FAST.US,D,19951016,000000,0.745655,0.763886,0.745655,0.753407,9605942,0
+FAST.US,D,19951017,000000,0.758762,0.758762,0.750821,0.758762,1610941,0
+FAST.US,D,19951018,000000,0.757008,0.769974,0.757008,0.762174,5854710,0
+FAST.US,D,19951019,000000,0.769974,0.777772,0.757008,0.772609,9813038,0
+FAST.US,D,19951020,000000,0.76642,0.777772,0.762174,0.762174,5822459,0
+FAST.US,D,19951023,000000,0.750821,0.762174,0.745655,0.750821,5905326,0
+FAST.US,D,19951024,000000,0.750821,0.777772,0.750821,0.762174,9642743,0
+FAST.US,D,19951025,000000,0.772609,0.772609,0.762174,0.762174,3820273,0
+FAST.US,D,19951026,000000,0.762174,0.772609,0.723913,0.745655,10834864,0
+FAST.US,D,19951027,000000,0.729225,0.750821,0.729225,0.748237,5039993,0
+FAST.US,D,19951030,000000,0.745655,0.757008,0.740483,0.745655,2296758,0
+FAST.US,D,19951031,000000,0.750821,0.762174,0.740483,0.751747,4372590,0
+FAST.US,D,19951101,000000,0.745655,0.772609,0.745655,0.772609,6057210,0
+FAST.US,D,19951102,000000,0.772609,0.799509,0.762174,0.788343,5537110,0
+FAST.US,D,19951103,000000,0.799509,0.804772,0.783868,0.791528,3152866,0
+FAST.US,D,19951106,000000,0.799509,0.815107,0.783868,0.811741,4975549,0
+FAST.US,D,19951107,000000,0.809897,0.815107,0.794389,0.807266,6954773,0
+FAST.US,D,19951108,000000,0.799509,0.831631,0.799509,0.823878,13660940,0
+FAST.US,D,19951109,000000,0.831631,0.842987,0.821249,0.841188,9067404,0
+FAST.US,D,19951110,000000,0.831631,0.864584,0.826464,0.836942,11055784,0
+FAST.US,D,19951113,000000,0.842987,0.842987,0.817791,0.821249,3373812,0
+FAST.US,D,19951114,000000,0.815107,0.826464,0.813545,0.813545,3824882,0
+FAST.US,D,19951115,000000,0.821249,0.821249,0.799509,0.799509,2977970,0
+FAST.US,D,19951116,000000,0.815107,0.826464,0.799509,0.817791,3649995,0
+FAST.US,D,19951117,000000,0.826464,0.84566,0.815107,0.836942,16979529,0
+FAST.US,D,19951120,000000,0.842987,0.861305,0.831631,0.848154,7092839,0
+FAST.US,D,19951121,000000,0.848154,0.858678,0.842987,0.851571,9122632,0
+FAST.US,D,19951122,000000,0.858678,0.858678,0.842987,0.842987,3691393,0
+FAST.US,D,19951124,000000,0.842987,0.850832,0.842987,0.84566,846902,0
+FAST.US,D,19951127,000000,0.848154,0.853413,0.831631,0.839482,2605158,0
+FAST.US,D,19951128,000000,0.826464,0.839482,0.826464,0.836942,6696999,0
+FAST.US,D,19951129,000000,0.880319,0.929054,0.880319,0.894167,33314666,0
+FAST.US,D,19951130,000000,0.902058,0.908196,0.880319,0.896893,46050464,0
+FAST.US,D,19951201,000000,0.896893,0.896893,0.869889,0.872569,20703128,0
+FAST.US,D,19951204,000000,0.875155,0.877689,0.858678,0.872569,17398374,0
+FAST.US,D,19951205,000000,0.864584,0.886414,0.864584,0.880319,12547066,0
+FAST.US,D,19951206,000000,0.886414,0.886414,0.864584,0.869889,9283731,0
+FAST.US,D,19951207,000000,0.880319,0.880319,0.842987,0.853413,7990365,0
+FAST.US,D,19951208,000000,0.858678,0.864584,0.853413,0.853413,12570101,0
+FAST.US,D,19951211,000000,0.864584,0.875155,0.853413,0.875155,7889101,0
+FAST.US,D,19951212,000000,0.875155,0.902058,0.872569,0.891721,12197254,0
+FAST.US,D,19951213,000000,0.891721,0.902058,0.891721,0.902058,5909918,0
+FAST.US,D,19951214,000000,0.891721,0.902058,0.886414,0.902058,12045383,0
+FAST.US,D,19951215,000000,0.899566,0.902058,0.880319,0.886414,9168668,0
+FAST.US,D,19951218,000000,0.886414,0.886414,0.853413,0.858678,6296557,0
+FAST.US,D,19951219,000000,0.858678,0.869889,0.848154,0.855218,9122632,0
+FAST.US,D,19951220,000000,0.853413,0.864584,0.850832,0.850832,4243731,0
+FAST.US,D,19951221,000000,0.864584,0.864584,0.831631,0.836942,8077796,0
+FAST.US,D,19951222,000000,0.831631,0.842987,0.826464,0.828265,7148060,0
+FAST.US,D,19951226,000000,0.826464,0.836942,0.826464,0.828265,6963960,0
+FAST.US,D,19951227,000000,0.826464,0.864584,0.826464,0.858678,12827840,0
+FAST.US,D,19951228,000000,0.864584,0.880319,0.848154,0.872569,5638370,0
+FAST.US,D,19951229,000000,0.869889,0.923749,0.869889,0.91341,19929888,0
+FAST.US,D,19960102,000000,0.917748,0.917748,0.904691,0.908196,2982558,0
+FAST.US,D,19960103,000000,0.842987,0.853413,0.772609,0.821249,68953687,0
+FAST.US,D,19960104,000000,0.821249,0.835092,0.762174,0.76642,36946215,0
+FAST.US,D,19960105,000000,0.762174,0.799509,0.745655,0.750821,27805161,0
+FAST.US,D,19960108,000000,0.757008,0.762174,0.748237,0.753407,4731619,0
+FAST.US,D,19960109,000000,0.763886,0.775144,0.729225,0.735224,10038582,0
+FAST.US,D,19960110,000000,0.732546,0.748237,0.729225,0.735224,8837244,0
+FAST.US,D,19960111,000000,0.745655,0.750821,0.735224,0.750821,9711810,0
+FAST.US,D,19960112,000000,0.750821,0.750821,0.713442,0.713442,6876503,0
+FAST.US,D,19960115,000000,0.723913,0.723913,0.621463,0.626635,49129686,0
+FAST.US,D,19960116,000000,0.636967,0.642277,0.626635,0.642277,25443974,0
+FAST.US,D,19960117,000000,0.642277,0.658798,0.632629,0.642277,33194977,0
+FAST.US,D,19960118,000000,0.653584,0.670015,0.642277,0.650862,35118929,0
+FAST.US,D,19960119,000000,0.653584,0.677814,0.650862,0.677814,22581066,0
+FAST.US,D,19960122,000000,0.680353,0.753407,0.670015,0.7283,27248229,0
+FAST.US,D,19960123,000000,0.745655,0.76642,0.729225,0.758762,23575247,0
+FAST.US,D,19960124,000000,0.777772,0.794389,0.772609,0.788343,14981929,0
+FAST.US,D,19960125,000000,0.794389,0.815107,0.772609,0.772609,16017551,0
+FAST.US,D,19960126,000000,0.777772,0.777772,0.740483,0.745655,8860273,0
+FAST.US,D,19960129,000000,0.750821,0.750821,0.740483,0.748237,14397400,0
+FAST.US,D,19960130,000000,0.745655,0.748237,0.732546,0.740483,7092839,0
+FAST.US,D,19960131,000000,0.740483,0.740483,0.7187,0.732546,9421822,0
+FAST.US,D,19960201,000000,0.73693,0.73693,0.723913,0.735224,4220715,0
+FAST.US,D,19960202,000000,0.735224,0.750821,0.729225,0.742101,6954773,0
+FAST.US,D,19960205,000000,0.745655,0.750821,0.73693,0.750821,5191898,0
+FAST.US,D,19960206,000000,0.750821,0.757008,0.735224,0.735224,5969761,0
+FAST.US,D,19960207,000000,0.745655,0.745655,0.713442,0.7187,6048023,0
+FAST.US,D,19960208,000000,0.713442,0.729225,0.707394,0.723913,8574909,0
+FAST.US,D,19960209,000000,0.729225,0.740483,0.7187,0.735224,5035390,0
+FAST.US,D,19960212,000000,0.735224,0.735224,0.723913,0.723913,5831676,0
+FAST.US,D,19960213,000000,0.729225,0.729225,0.7187,0.725673,8657731,0
+FAST.US,D,19960214,000000,0.723913,0.735224,0.7187,0.735224,9642743,0
+FAST.US,D,19960215,000000,0.715193,0.732546,0.715193,0.721334,7649768,0
+FAST.US,D,19960216,000000,0.713442,0.726552,0.713442,0.715193,9403402,0
+FAST.US,D,19960220,000000,0.707394,0.713442,0.688195,0.688195,6084820,0
+FAST.US,D,19960221,000000,0.688195,0.729225,0.688195,0.723913,9891295,0
+FAST.US,D,19960222,000000,0.735224,0.821249,0.7187,0.799509,30539200,0
+FAST.US,D,19960223,000000,0.794389,0.831631,0.783868,0.799509,21398152,0
+FAST.US,D,19960226,000000,0.788343,0.799509,0.76642,0.76642,13817424,0
+FAST.US,D,19960227,000000,0.76642,0.791528,0.76642,0.777772,9242301,0
+FAST.US,D,19960228,000000,0.788343,0.799509,0.777772,0.782064,6798246,0
+FAST.US,D,19960229,000000,0.777772,0.783868,0.762174,0.775144,6218298,0
+FAST.US,D,19960301,000000,0.767391,0.783868,0.757008,0.757008,4519895,0
+FAST.US,D,19960304,000000,0.757008,0.788343,0.757008,0.775144,4713197,0
+FAST.US,D,19960305,000000,0.772609,0.785568,0.762174,0.772609,4892733,0
+FAST.US,D,19960306,000000,0.772609,0.79702,0.772609,0.785568,4344980,0
+FAST.US,D,19960307,000000,0.783868,0.826464,0.783868,0.809897,6954773,0
+FAST.US,D,19960308,000000,0.794389,0.813545,0.772609,0.783868,8915520,0
+FAST.US,D,19960311,000000,0.772609,0.799509,0.772609,0.788343,2835289,0
+FAST.US,D,19960312,000000,0.785568,0.809897,0.780361,0.805653,3719022,0
+FAST.US,D,19960313,000000,0.821249,0.826464,0.809897,0.816031,5670573,0
+FAST.US,D,19960314,000000,0.809897,0.821249,0.809897,0.821249,5702807,0
+FAST.US,D,19960315,000000,0.823878,0.826464,0.805653,0.805653,4662576,0
+FAST.US,D,19960318,000000,0.805653,0.826464,0.805653,0.826464,10319355,0
+FAST.US,D,19960319,000000,0.818661,0.842987,0.816031,0.816031,5610732,0
+FAST.US,D,19960320,000000,0.831631,0.831631,0.816031,0.823878,11916524,0
+FAST.US,D,19960321,000000,0.831631,0.831631,0.816031,0.818661,7327562,0
+FAST.US,D,19960322,000000,0.826464,0.826464,0.816031,0.816031,7479448,0
+FAST.US,D,19960325,000000,0.816031,0.826464,0.816031,0.821249,7516283,0
+FAST.US,D,19960326,000000,0.816031,0.842987,0.816031,0.835092,5058385,0
+FAST.US,D,19960327,000000,0.831631,0.864584,0.831631,0.858678,6687775,0
+FAST.US,D,19960328,000000,0.858678,0.875155,0.816031,0.839482,9131862,0
+FAST.US,D,19960329,000000,0.836942,0.848154,0.831631,0.831631,8722196,0
+FAST.US,D,19960401,000000,0.831631,0.836942,0.826464,0.826464,5688987,0
+FAST.US,D,19960402,000000,0.826464,0.848154,0.826464,0.838694,3378410,0
+FAST.US,D,19960403,000000,0.839482,0.858678,0.836942,0.848154,11295138,0
+FAST.US,D,19960404,000000,0.848154,0.848154,0.831631,0.842987,9739413,0
+FAST.US,D,19960408,000000,0.809897,0.821249,0.794389,0.802143,14816212,0
+FAST.US,D,19960409,000000,0.802143,0.809897,0.777772,0.788343,5426647,0
+FAST.US,D,19960410,000000,0.791528,0.791528,0.762174,0.762174,4275947,0
+FAST.US,D,19960411,000000,0.762174,0.783868,0.750821,0.783868,13265105,0
+FAST.US,D,19960412,000000,0.767391,0.805653,0.757008,0.79702,35841556,0
+FAST.US,D,19960415,000000,0.788343,0.836942,0.788343,0.79702,20496034,0
+FAST.US,D,19960416,000000,0.799509,0.799509,0.794389,0.79702,3406039,0
+FAST.US,D,19960417,000000,0.79702,0.802143,0.794389,0.79702,8970737,0
+FAST.US,D,19960418,000000,0.794389,0.842987,0.794389,0.821249,17264876,0
+FAST.US,D,19960419,000000,0.821249,0.826464,0.777772,0.777772,29508190,0
+FAST.US,D,19960422,000000,0.757008,0.780361,0.750821,0.758762,31584020,0
+FAST.US,D,19960423,000000,0.740483,0.767391,0.740483,0.758762,39486928,0
+FAST.US,D,19960424,000000,0.757008,0.799509,0.757008,0.788343,13140834,0
+FAST.US,D,19960425,000000,0.788343,0.816031,0.788343,0.799509,7645162,0
+FAST.US,D,19960426,000000,0.799509,0.853413,0.799509,0.848154,15340937,0
+FAST.US,D,19960429,000000,0.842987,0.842987,0.805653,0.823878,6876503,0
+FAST.US,D,19960430,000000,0.823878,0.842987,0.823878,0.826464,20509815,0
+FAST.US,D,19960501,000000,0.836942,0.864584,0.826464,0.848154,7497874,0
+FAST.US,D,19960502,000000,0.848154,0.853413,0.799509,0.809897,7405810,0
+FAST.US,D,19960503,000000,0.802143,0.821249,0.799509,0.809897,7175687,0
+FAST.US,D,19960506,000000,0.816031,0.826464,0.805653,0.813545,6687775,0
+FAST.US,D,19960507,000000,0.809897,0.826464,0.809897,0.816031,9923515,0
+FAST.US,D,19960508,000000,0.826464,0.831631,0.816031,0.831631,9490864,0
+FAST.US,D,19960509,000000,0.821249,0.867402,0.816031,0.864584,14070585,0
+FAST.US,D,19960510,000000,0.869889,0.880319,0.858678,0.858678,4993987,0
+FAST.US,D,19960513,000000,0.858678,0.908196,0.858678,0.904691,12243303,0
+FAST.US,D,19960514,000000,0.896893,0.929933,0.896893,0.918581,10107609,0
+FAST.US,D,19960515,000000,0.908196,0.935012,0.896893,0.929933,9334345,0
+FAST.US,D,19960516,000000,0.918581,0.974963,0.908196,0.961177,21807792,0
+FAST.US,D,19960517,000000,0.974963,0.978573,0.918581,0.969819,10439005,0
+FAST.US,D,19960520,000000,0.956792,0.988976,0.956792,0.978573,8699189,0
+FAST.US,D,19960521,000000,0.972479,0.981156,0.950659,0.956792,6250514,0
+FAST.US,D,19960522,000000,0.953287,0.972479,0.945442,0.961177,3272539,0
+FAST.US,D,19960523,000000,0.972479,0.988976,0.961177,0.978573,4763836,0
+FAST.US,D,19960524,000000,0.988976,1.00465,0.978573,0.986414,8989171,0
+FAST.US,D,19960528,000000,0.982908,0.988976,0.967179,0.978573,7833877,0
+FAST.US,D,19960529,000000,0.978573,0.994188,0.978573,0.982908,6485274,0
+FAST.US,D,19960530,000000,0.982908,0.982908,0.972479,0.981156,3475066,0
+FAST.US,D,19960531,000000,0.972479,0.982908,0.972479,0.972479,2522318,0
+FAST.US,D,19960603,000000,0.972479,1.01601,0.972479,1.00802,7875294,0
+FAST.US,D,19960604,000000,1.00465,1.00991,0.988976,0.999325,18337330,0
+FAST.US,D,19960605,000000,0.999325,0.999325,0.982908,0.982908,2195509,0
+FAST.US,D,19960606,000000,0.982908,0.999325,0.972479,0.972479,3341594,0
+FAST.US,D,19960607,000000,0.967179,0.988976,0.950659,0.981156,5026218,0
+FAST.US,D,19960610,000000,0.978573,1.00802,0.978573,1.00465,3801864,0
+FAST.US,D,19960611,000000,1.01601,1.01601,0.967179,0.978573,15699960,0
+FAST.US,D,19960612,000000,0.978573,0.988976,0.978573,0.978573,6572710,0
+FAST.US,D,19960613,000000,0.978573,0.988976,0.961177,0.967179,2600525,0
+FAST.US,D,19960614,000000,0.972479,0.988976,0.961177,0.974963,3732822,0
+FAST.US,D,19960617,000000,0.972479,0.982908,0.961177,0.967179,4524506,0
+FAST.US,D,19960618,000000,0.961177,0.967179,0.950659,0.950659,3769641,0
+FAST.US,D,19960619,000000,0.950659,0.956792,0.950659,0.956792,2158686,0
+FAST.US,D,19960620,000000,0.956792,0.956792,0.891721,0.908196,8832670,0
+FAST.US,D,19960621,000000,0.91341,0.929933,0.91341,0.915951,2789238,0
+FAST.US,D,19960624,000000,0.909858,0.918581,0.902058,0.915951,5781044,0
+FAST.US,D,19960625,000000,0.909858,0.923749,0.908196,0.915951,4975549,0
+FAST.US,D,19960626,000000,0.91341,0.918581,0.886414,0.886414,7944329,0
+FAST.US,D,19960627,000000,0.886414,0.902058,0.880319,0.902058,7686570,0
+FAST.US,D,19960628,000000,0.902058,0.950659,0.891721,0.939443,13812820,0
+FAST.US,D,19960701,000000,0.935012,0.978573,0.935012,0.961177,8229710,0
+FAST.US,D,19960702,000000,0.956792,0.967179,0.939443,0.956792,4473876,0
+FAST.US,D,19960703,000000,0.939443,0.956792,0.929933,0.950659,3732822,0
+FAST.US,D,19960705,000000,0.94811,0.94811,0.923749,0.924626,1385429,0
+FAST.US,D,19960708,000000,0.921256,0.923749,0.908196,0.909858,2697217,0
+FAST.US,D,19960709,000000,0.909858,0.972479,0.909858,0.969819,9743994,0
+FAST.US,D,19960710,000000,0.961177,0.988976,0.961177,0.981156,11184671,0
+FAST.US,D,19960711,000000,0.981156,0.986414,0.939443,0.974963,18378764,0
+FAST.US,D,19960712,000000,0.902058,0.939443,0.896893,0.908196,98678235,0
+FAST.US,D,19960715,000000,0.908196,0.908196,0.848154,0.848154,23593648,0
+FAST.US,D,19960716,000000,0.850832,0.875155,0.757008,0.821249,39081892,0
+FAST.US,D,19960717,000000,0.831631,0.848154,0.821249,0.836942,32302053,0
+FAST.US,D,19960718,000000,0.836942,0.886414,0.831631,0.865504,19888450,0
+FAST.US,D,19960719,000000,0.858678,0.896893,0.858678,0.877689,14627536,0
+FAST.US,D,19960722,000000,0.891721,0.891721,0.864584,0.869889,9274539,0
+FAST.US,D,19960723,000000,0.869889,0.880319,0.853413,0.856875,11396374,0
+FAST.US,D,19960724,000000,0.816031,0.864584,0.805653,0.84566,13900288,0
+FAST.US,D,19960725,000000,0.864584,0.869889,0.853413,0.864584,8289540,0
+FAST.US,D,19960726,000000,0.858678,0.880319,0.858678,0.865504,3626953,0
+FAST.US,D,19960729,000000,0.864584,0.908196,0.864584,0.886414,7345973,0
+FAST.US,D,19960730,000000,0.902058,0.915951,0.883043,0.908196,9693375,0
+FAST.US,D,19960731,000000,0.902058,0.929933,0.896893,0.929933,14001558,0
+FAST.US,D,19960801,000000,0.929933,0.972479,0.918581,0.957671,16215466,0
+FAST.US,D,19960802,000000,0.972479,0.978573,0.950659,0.950659,11580522,0
+FAST.US,D,19960805,000000,0.950659,0.961177,0.936021,0.936021,6098648,0
+FAST.US,D,19960806,000000,0.935012,0.967179,0.923749,0.956792,5260931,0
+FAST.US,D,19960807,000000,0.967179,0.967179,0.950659,0.956792,4409439,0
+FAST.US,D,19960808,000000,0.956792,0.967179,0.945442,0.945442,3751251,0
+FAST.US,D,19960809,000000,0.939443,0.950659,0.929933,0.935012,4391014,0
+FAST.US,D,19960812,000000,0.935012,0.939443,0.923749,0.930766,3824882,0
+FAST.US,D,19960813,000000,0.923749,0.929933,0.908196,0.908196,6476046,0
+FAST.US,D,19960814,000000,0.91341,0.929933,0.908196,0.929933,4027391,0
+FAST.US,D,19960815,000000,0.91341,0.950659,0.91341,0.939443,5877697,0
+FAST.US,D,19960816,000000,0.937731,0.964673,0.935012,0.964673,4759233,0
+FAST.US,D,19960819,000000,0.967179,0.978573,0.950659,0.972479,7019177,0
+FAST.US,D,19960820,000000,0.961177,0.972479,0.945442,0.966345,15377755,0
+FAST.US,D,19960821,000000,0.956792,0.967179,0.956792,0.961177,2549921,0
+FAST.US,D,19960822,000000,0.956792,0.994188,0.956792,0.982908,6273539,0
+FAST.US,D,19960823,000000,0.978573,0.994188,0.978573,0.984584,3475066,0
+FAST.US,D,19960826,000000,0.982908,0.988976,0.978573,0.988976,2108065,0
+FAST.US,D,19960827,000000,0.988976,1.04032,0.978573,1.03245,18599680,0
+FAST.US,D,19960828,000000,1.0377,1.08107,1.02635,1.03245,17854037,0
+FAST.US,D,19960829,000000,1.02635,1.03245,0.994188,1.00991,19055363,0
+FAST.US,D,19960830,000000,1.00465,1.01601,0.988976,1.00991,3797268,0
+FAST.US,D,19960903,000000,1.00465,1.01601,0.994188,0.996799,4041211,0
+FAST.US,D,19960904,000000,1.00991,1.0377,0.996799,1.03245,4634953,0
+FAST.US,D,19960905,000000,1.02109,1.04286,1.01601,1.02635,3516513,0
+FAST.US,D,19960906,000000,1.02635,1.05333,1.02635,1.04286,7281530,0
+FAST.US,D,19960909,000000,1.04286,1.05333,1.0377,1.0377,5297765,0
+FAST.US,D,19960910,000000,1.0377,1.04286,1.02109,1.02635,6683175,0
+FAST.US,D,19960911,000000,1.02635,1.05935,1.01601,1.05333,8105412,0
+FAST.US,D,19960912,000000,1.05065,1.06376,1.03245,1.04286,3047008,0
+FAST.US,D,19960913,000000,1.04807,1.06987,1.04286,1.06987,11575900,0
+FAST.US,D,19960916,000000,1.06376,1.08107,1.04807,1.06376,6563523,0
+FAST.US,D,19960917,000000,1.04807,1.05333,1.01601,1.02635,6853478,0
+FAST.US,D,19960918,000000,1.01244,1.01601,0.994188,1.00208,8105412,0
+FAST.US,D,19960919,000000,0.999325,1.00991,0.988976,0.988976,5380606,0
+FAST.US,D,19960920,000000,1.00465,1.02109,0.988976,1.01601,9338965,0
+FAST.US,D,19960923,000000,1.00802,1.02635,1.00802,1.02109,5863890,0
+FAST.US,D,19960924,000000,1.01601,1.0377,1.01601,1.0377,3304758,0
+FAST.US,D,19960925,000000,1.03245,1.05333,1.03245,1.04636,17844837,0
+FAST.US,D,19960926,000000,1.04286,1.05935,1.03245,1.04286,7751033,0
+FAST.US,D,19960927,000000,1.04807,1.08107,1.04286,1.06987,11414784,0
+FAST.US,D,19960930,000000,1.06376,1.08107,1.04807,1.06987,8620930,0
+FAST.US,D,19961001,000000,1.07507,1.07507,1.04286,1.05587,5813269,0
+FAST.US,D,19961002,000000,1.04807,1.05333,1.0377,1.0377,3580939,0
+FAST.US,D,19961003,000000,1.04286,1.04807,1.03414,1.0377,3438249,0
+FAST.US,D,19961004,000000,1.04555,1.05587,1.03245,1.03245,5095223,0
+FAST.US,D,19961007,000000,1.02635,1.06987,1.02635,1.05935,10807256,0
+FAST.US,D,19961008,000000,1.05935,1.06987,1.04286,1.05065,3327791,0
+FAST.US,D,19961009,000000,1.05587,1.06987,1.04286,1.05333,8004174,0
+FAST.US,D,19961010,000000,1.0377,1.06376,1.0377,1.05333,3815671,0
+FAST.US,D,19961011,000000,0.982908,1.01601,0.935012,0.939443,102558330,0
+FAST.US,D,19961014,000000,0.945442,0.974963,0.939443,0.972479,19432765,0
+FAST.US,D,19961015,000000,0.982908,0.982908,0.929933,0.931641,29250434,0
+FAST.US,D,19961016,000000,0.926287,0.974963,0.923749,0.968107,15207476,0
+FAST.US,D,19961017,000000,0.972479,0.986414,0.967179,0.986414,3613140,0
+FAST.US,D,19961018,000000,0.969819,0.994188,0.969819,0.988976,3585526,0
+FAST.US,D,19961021,000000,0.988976,0.994188,0.972479,0.972479,7042187,0
+FAST.US,D,19961022,000000,0.978573,0.988976,0.961177,0.986414,6319562,0
+FAST.US,D,19961023,000000,0.986414,0.986414,0.967179,0.972479,2973377,0
+FAST.US,D,19961024,000000,0.978573,1.00991,0.967179,1.00208,7083617,0
+FAST.US,D,19961025,000000,0.994188,1.01244,0.988976,1.00208,1891733,0
+FAST.US,D,19961028,000000,0.999325,1.00465,0.988976,0.988976,4243731,0
+FAST.US,D,19961029,000000,0.982908,0.994188,0.969819,0.972479,3636162,0
+FAST.US,D,19961030,000000,0.972479,0.982908,0.967179,0.978573,4510696,0
+FAST.US,D,19961031,000000,0.967179,1.01244,0.967179,0.999325,8211285,0
+FAST.US,D,19961101,000000,0.999325,1.00465,0.969819,0.969819,6936349,0
+FAST.US,D,19961104,000000,0.972479,0.972479,0.961177,0.964673,4768438,0
+FAST.US,D,19961105,000000,0.961177,0.969819,0.950659,0.961177,4045800,0
+FAST.US,D,19961106,000000,0.950659,0.994188,0.950659,0.974963,9955756,0
+FAST.US,D,19961107,000000,0.972479,0.974963,0.961177,0.967179,3028607,0
+FAST.US,D,19961108,000000,0.953287,0.967179,0.94811,0.959333,4570514,0
+FAST.US,D,19961111,000000,0.964673,0.982908,0.950659,0.981156,4151678,0
+FAST.US,D,19961112,000000,0.967179,0.986414,0.967179,0.974963,1716804,0
+FAST.US,D,19961113,000000,0.969819,0.988976,0.969819,0.972479,5302365,0
+FAST.US,D,19961114,000000,0.972479,0.986414,0.969819,0.982908,1546517,0
+FAST.US,D,19961115,000000,0.972479,0.982908,0.967179,0.967179,3521091,0
+FAST.US,D,19961118,000000,0.967179,0.972479,0.94811,0.94811,4842075,0
+FAST.US,D,19961119,000000,0.94811,0.94811,0.929933,0.935012,2711007,0
+FAST.US,D,19961120,000000,0.935012,0.939443,0.921256,0.930766,7253935,0
+FAST.US,D,19961121,000000,0.939443,0.939443,0.929933,0.929933,4225324,0
+FAST.US,D,19961122,000000,0.939443,0.939443,0.929933,0.939443,6614144,0
+FAST.US,D,19961125,000000,0.939443,0.950659,0.929933,0.94811,5030790,0
+FAST.US,D,19961126,000000,0.943001,0.950659,0.929933,0.931641,6043392,0
+FAST.US,D,19961127,000000,0.931641,0.935012,0.931641,0.931641,2190896,0
+FAST.US,D,19961129,000000,0.931641,0.935012,0.929933,0.929933,1113866,0
+FAST.US,D,19961202,000000,0.935012,0.935012,0.923749,0.92818,8400001,0
+FAST.US,D,19961203,000000,0.923749,0.945442,0.923749,0.939443,6199887,0
+FAST.US,D,19961204,000000,0.935012,0.939443,0.918581,0.921256,2678797,0
+FAST.US,D,19961205,000000,0.921256,0.945442,0.921256,0.935012,2296758,0
+FAST.US,D,19961206,000000,0.923749,0.939443,0.915951,0.931641,3290951,0
+FAST.US,D,19961209,000000,0.923749,0.961177,0.923749,0.950659,6264337,0
+FAST.US,D,19961210,000000,0.950659,0.988976,0.950659,0.978573,12160435,0
+FAST.US,D,19961211,000000,0.959333,0.978573,0.943001,0.959333,8777422,0
+FAST.US,D,19961212,000000,0.967179,0.972479,0.950659,0.956792,2117263,0
+FAST.US,D,19961213,000000,0.956792,0.961177,0.945442,0.950659,2384226,0
+FAST.US,D,19961216,000000,0.945442,0.972479,0.939443,0.953287,8643939,0
+FAST.US,D,19961217,000000,0.939443,0.956792,0.929933,0.94811,5896120,0
+FAST.US,D,19961218,000000,0.956792,0.956792,0.939443,0.943001,8022586,0
+FAST.US,D,19961219,000000,0.950659,0.950659,0.935012,0.94811,1449858,0
+FAST.US,D,19961220,000000,0.935012,0.94811,0.935012,0.945442,2918134,0
+FAST.US,D,19961223,000000,0.939443,0.950659,0.935012,0.937731,759460,0
+FAST.US,D,19961224,000000,0.935012,0.950659,0.935012,0.935012,2628176,0
+FAST.US,D,19961226,000000,0.94811,0.961177,0.937731,0.961177,2628176,0
+FAST.US,D,19961227,000000,0.945442,0.982908,0.945442,0.967179,15994533,0
+FAST.US,D,19961230,000000,0.974963,0.974963,0.956792,0.972479,5550906,0
+FAST.US,D,19961231,000000,0.969819,1.01244,0.961177,0.988976,16652733,0
+FAST.US,D,19970102,000000,0.981156,0.988976,0.961177,0.982908,10733612,0
+FAST.US,D,19970103,000000,0.981156,0.999325,0.978573,0.999325,8671577,0
+FAST.US,D,19970106,000000,1.00802,1.0377,1.00208,1.01934,14194863,0
+FAST.US,D,19970107,000000,1.01601,1.07758,1.00991,1.06987,17844837,0
+FAST.US,D,19970108,000000,1.06987,1.06987,1.04555,1.06115,14222468,0
+FAST.US,D,19970109,000000,1.06115,1.06987,1.05065,1.06115,6968556,0
+FAST.US,D,19970110,000000,1.04807,1.06376,1.0377,1.05587,7571507,0
+FAST.US,D,19970113,000000,1.05065,1.06115,1.01849,1.0237,8469027,0
+FAST.US,D,19970114,000000,1.0237,1.05333,1.02109,1.05065,11152436,0
+FAST.US,D,19970115,000000,1.04286,1.05065,1.02989,1.0377,2301373,0
+FAST.US,D,19970116,000000,1.0377,1.04807,1.02635,1.03414,2490073,0
+FAST.US,D,19970117,000000,1.02635,1.02989,1.01601,1.01601,4911121,0
+FAST.US,D,19970120,000000,1.01683,1.02989,1.01601,1.01849,5132052,0
+FAST.US,D,19970121,000000,1.02109,1.02109,1.00208,1.00991,3143680,0
+FAST.US,D,19970122,000000,1.01244,1.01244,0.981156,0.994188,23925059,0
+FAST.US,D,19970123,000000,0.981156,0.994188,0.981156,0.982908,7290756,0
+FAST.US,D,19970124,000000,0.908196,0.943001,0.823878,0.835092,88027443,0
+FAST.US,D,19970127,000000,0.835092,0.858678,0.799509,0.807266,31850983,0
+FAST.US,D,19970128,000000,0.821249,0.835092,0.802143,0.805653,15953114,0
+FAST.US,D,19970129,000000,0.802143,0.816031,0.780361,0.783868,21278484,0
+FAST.US,D,19970130,000000,0.799509,0.799509,0.750821,0.780361,20565038,0
+FAST.US,D,19970131,000000,0.788343,0.853413,0.777772,0.816031,29641654,0
+FAST.US,D,19970203,000000,0.818661,0.835092,0.809897,0.816031,10020175,0
+FAST.US,D,19970204,000000,0.816031,0.858678,0.816031,0.848154,7640559,0
+FAST.US,D,19970205,000000,0.858678,0.864584,0.816031,0.821249,16597486,0
+FAST.US,D,19970206,000000,0.821249,0.826464,0.805653,0.813545,7511679,0
+FAST.US,D,19970207,000000,0.809897,0.816031,0.799509,0.802143,15672339,0
+FAST.US,D,19970210,000000,0.802143,0.807266,0.780361,0.780361,12496457,0
+FAST.US,D,19970211,000000,0.788343,0.794389,0.748237,0.767391,16776981,0
+FAST.US,D,19970212,000000,0.767391,0.791528,0.767391,0.785568,23625895,0
+FAST.US,D,19970213,000000,0.788343,0.831631,0.780361,0.818661,11819839,0
+FAST.US,D,19970214,000000,0.829002,0.842987,0.809897,0.831631,5753426,0
+FAST.US,D,19970218,000000,0.831631,0.831631,0.816031,0.821249,4147078,0
+FAST.US,D,19970219,000000,0.821249,0.842987,0.813545,0.826464,7617533,0
+FAST.US,D,19970220,000000,0.821249,0.823878,0.802143,0.802143,7893705,0
+FAST.US,D,19970221,000000,0.807266,0.821249,0.794389,0.794389,6360981,0
+FAST.US,D,19970224,000000,0.799509,0.799509,0.783868,0.785568,8616338,0
+FAST.US,D,19970225,000000,0.785568,0.799509,0.777772,0.788343,4584325,0
+FAST.US,D,19970226,000000,0.789082,0.821249,0.789082,0.79702,13407797,0
+FAST.US,D,19970227,000000,0.791528,0.802143,0.783868,0.799509,3921539,0
+FAST.US,D,19970228,000000,0.802143,0.802143,0.778792,0.783868,15004932,0
+FAST.US,D,19970303,000000,0.778792,0.794389,0.762174,0.780361,9477031,0
+FAST.US,D,19970304,000000,0.785568,0.789082,0.778792,0.789082,2964159,0
+FAST.US,D,19970305,000000,0.789082,0.799509,0.778792,0.798499,5426647,0
+FAST.US,D,19970306,000000,0.799509,0.831631,0.791528,0.818661,9638130,0
+FAST.US,D,19970307,000000,0.827385,0.827385,0.805653,0.823878,6853478,0
+FAST.US,D,19970310,000000,0.813545,0.823878,0.809897,0.823878,8400001,0
+FAST.US,D,19970311,000000,0.823878,0.827385,0.813545,0.818661,7005366,0
+FAST.US,D,19970312,000000,0.821249,0.827385,0.807266,0.807266,3981387,0
+FAST.US,D,19970313,000000,0.805653,0.809897,0.762174,0.762174,7032976,0
+FAST.US,D,19970314,000000,0.767391,0.767391,0.757008,0.764806,7695783,0
+FAST.US,D,19970317,000000,0.764806,0.767391,0.729225,0.754283,10227289,0
+FAST.US,D,19970318,000000,0.757008,0.757008,0.685655,0.716116,46354225,0
+FAST.US,D,19970319,000000,0.723913,0.767391,0.713442,0.764806,23570643,0
+FAST.US,D,19970320,000000,0.767391,0.767391,0.735224,0.750821,22613288,0
+FAST.US,D,19970321,000000,0.758762,0.772609,0.758762,0.767391,13260501,0
+FAST.US,D,19970324,000000,0.767391,0.789082,0.762174,0.775144,9458613,0
+FAST.US,D,19970325,000000,0.775144,0.789082,0.775144,0.778792,3000980,0
+FAST.US,D,19970326,000000,0.775144,0.794389,0.775144,0.783868,36140740,0
+FAST.US,D,19970327,000000,0.775144,0.794389,0.772609,0.772609,9932711,0
+FAST.US,D,19970331,000000,0.772609,0.780361,0.757008,0.757008,25641889,0
+FAST.US,D,19970401,000000,0.758762,0.767391,0.757008,0.762174,18756188,0
+FAST.US,D,19970402,000000,0.764806,0.772609,0.750821,0.758762,9951132,0
+FAST.US,D,19970403,000000,0.750821,0.757008,0.74307,0.750821,7111233,0
+FAST.US,D,19970404,000000,0.750821,0.754283,0.740483,0.74307,5371391,0
+FAST.US,D,19970407,000000,0.750821,0.754283,0.735224,0.74307,3479664,0
+FAST.US,D,19970408,000000,0.735224,0.74307,0.710808,0.729225,9007556,0
+FAST.US,D,19970409,000000,0.723913,0.732546,0.713442,0.7187,8685375,0
+FAST.US,D,19970410,000000,0.7187,0.721334,0.691797,0.699642,10609313,0
+FAST.US,D,19970411,000000,0.670015,0.775144,0.664844,0.757008,45438265,0
+FAST.US,D,19970414,000000,0.754283,0.853413,0.754283,0.850832,30842995,0
+FAST.US,D,19970415,000000,0.848154,0.864584,0.799509,0.813545,17366117,0
+FAST.US,D,19970416,000000,0.809897,0.842987,0.785568,0.837815,12965921,0
+FAST.US,D,19970417,000000,0.831631,0.889046,0.831631,0.850832,17955297,0
+FAST.US,D,19970418,000000,0.853413,0.853413,0.831631,0.831631,4312766,0
+FAST.US,D,19970421,000000,0.823878,0.842987,0.818661,0.827385,7553093,0
+FAST.US,D,19970422,000000,0.821249,0.858678,0.816031,0.842987,9748618,0
+FAST.US,D,19970423,000000,0.848154,0.853413,0.823878,0.829002,4611946,0
+FAST.US,D,19970424,000000,0.833388,0.848154,0.827385,0.842987,3659185,0
+FAST.US,D,19970425,000000,0.837815,0.842987,0.831631,0.837815,4736222,0
+FAST.US,D,19970428,000000,0.837815,0.840402,0.829002,0.837815,4289758,0
+FAST.US,D,19970429,000000,0.842987,0.858678,0.837815,0.842987,9417207,0
+FAST.US,D,19970430,000000,0.848154,0.861305,0.835092,0.842987,6324173,0
+FAST.US,D,19970501,000000,0.835092,0.842987,0.823878,0.827385,16256879,0
+FAST.US,D,19970502,000000,0.823878,0.900352,0.823878,0.896893,13996945,0
+FAST.US,D,19970505,000000,0.896893,0.984584,0.891721,0.962002,33015453,0
+FAST.US,D,19970506,000000,0.951579,0.963722,0.935012,0.935012,9256125,0
+FAST.US,D,19970507,000000,0.923749,0.937731,0.908196,0.908196,6586515,0
+FAST.US,D,19970508,000000,0.908196,0.972479,0.908196,0.940267,12896886,0
+FAST.US,D,19970509,000000,0.945442,0.956792,0.926287,0.931641,4731619,0
+FAST.US,D,19970512,000000,0.929933,0.953287,0.923749,0.951579,9412624,0
+FAST.US,D,19970513,000000,0.953287,0.953287,0.931641,0.945442,3530304,0
+FAST.US,D,19970514,000000,0.945442,0.969819,0.945442,0.962002,5086023,0
+FAST.US,D,19970515,000000,0.956792,0.972479,0.951579,0.972479,3705202,0
+FAST.US,D,19970516,000000,0.969819,1.00284,0.962002,0.994188,12942925,0
+FAST.US,D,19970519,000000,0.988976,1.01601,0.988976,1.00027,7875294,0
+FAST.US,D,19970520,000000,1.00027,1.04807,1.00027,1.03937,13509061,0
+FAST.US,D,19970521,000000,1.04286,1.05333,1.01601,1.03245,14171856,0
+FAST.US,D,19970522,000000,1.02635,1.02635,0.994188,1.00802,10922299,0
+FAST.US,D,19970523,000000,1.00284,1.04286,1.00284,1.03245,8676182,0
+FAST.US,D,19970527,000000,1.03245,1.03414,1.01333,1.02989,12192664,0
+FAST.US,D,19970528,000000,1.02989,1.02989,1.02463,1.02555,9246903,0
+FAST.US,D,19970529,000000,1.02463,1.02635,1.00465,1.00465,1767455,0
+FAST.US,D,19970530,000000,1.00027,1.02463,0.996799,1.00991,2747830,0
+FAST.US,D,19970602,000000,1.00991,1.02109,1.00465,1.02109,2282971,0
+FAST.US,D,19970603,000000,1.01333,1.02989,1.00465,1.02289,3175886,0
+FAST.US,D,19970604,000000,1.02109,1.05242,1.02109,1.05153,9320549,0
+FAST.US,D,19970605,000000,1.04807,1.05935,1.04807,1.05508,3244940,0
+FAST.US,D,19970606,000000,1.04555,1.0628,1.04286,1.05333,6241316,0
+FAST.US,D,19970609,000000,1.04286,1.05763,1.04286,1.04978,2701800,0
+FAST.US,D,19970610,000000,1.04286,1.05935,1.04286,1.05242,4851293,0
+FAST.US,D,19970611,000000,1.04807,1.06455,1.04807,1.06455,5909918,0
+FAST.US,D,19970612,000000,1.05935,1.13759,1.05935,1.12455,23929681,0
+FAST.US,D,19970613,000000,1.12197,1.14538,1.11846,1.13409,26594646,0
+FAST.US,D,19970616,000000,1.13409,1.1402,1.09681,1.11846,16289112,0
+FAST.US,D,19970617,000000,1.10457,1.14538,1.10282,1.12798,13734584,0
+FAST.US,D,19970618,000000,1.12455,1.14268,1.08638,1.10282,10880885,0
+FAST.US,D,19970619,000000,1.08896,1.09413,1.06987,1.09157,10517264,0
+FAST.US,D,19970620,000000,1.10715,1.10715,1.08107,1.08896,9320549,0
+FAST.US,D,19970623,000000,1.08107,1.09157,1.04807,1.05333,4828275,0
+FAST.US,D,19970624,000000,1.05935,1.05935,1.01153,1.05935,14995712,0
+FAST.US,D,19970625,000000,1.04286,1.0994,1.04286,1.08896,14042958,0
+FAST.US,D,19970626,000000,1.08638,1.11337,1.08638,1.10457,24689126,0
+FAST.US,D,19970627,000000,1.10715,1.12113,1.0994,1.11337,5468049,0
+FAST.US,D,19970630,000000,1.11337,1.11337,1.05333,1.05935,14862249,0
+FAST.US,D,19970701,000000,1.05935,1.09847,1.05935,1.09413,8726801,0
+FAST.US,D,19970702,000000,1.09157,1.15926,1.08449,1.13318,22861827,0
+FAST.US,D,19970703,000000,1.12455,1.14538,1.11846,1.13409,7994974,0
+FAST.US,D,19970707,000000,1.13072,1.1402,1.1064,1.12197,6899510,0
+FAST.US,D,19970708,000000,1.11846,1.15073,1.11058,1.12455,6259719,0
+FAST.US,D,19970709,000000,1.12888,1.12888,1.09413,1.10457,10057016,0
+FAST.US,D,19970710,000000,1.10457,1.12197,1.09413,1.11749,6149261,0
+FAST.US,D,19970711,000000,1.10282,1.18625,1.09681,1.17929,21296902,0
+FAST.US,D,19970714,000000,1.18874,1.18874,1.14538,1.17748,13647140,0
+FAST.US,D,19970715,000000,1.16969,1.18625,1.16449,1.1845,6268952,0
+FAST.US,D,19970716,000000,1.1723,1.18874,1.16711,1.18874,9628934,0
+FAST.US,D,19970717,000000,1.18105,1.19141,1.17748,1.18625,4846703,0
+FAST.US,D,19970718,000000,1.17748,1.18874,1.16969,1.18625,4128657,0
+FAST.US,D,19970721,000000,1.1723,1.18625,1.1723,1.18105,2678797,0
+FAST.US,D,19970722,000000,1.1723,1.19065,1.16969,1.18625,3065436,0
+FAST.US,D,19970723,000000,1.18105,1.18874,1.18105,1.18625,1422254,0
+FAST.US,D,19970724,000000,1.18105,1.18371,1.15073,1.16187,3783459,0
+FAST.US,D,19970725,000000,1.16187,1.16187,1.15073,1.15926,3106860,0
+FAST.US,D,19970728,000000,1.15073,1.18625,1.13932,1.15399,10554100,0
+FAST.US,D,19970729,000000,1.15399,1.16888,1.13072,1.13575,10158267,0
+FAST.US,D,19970730,000000,1.1402,1.18625,1.12888,1.18625,15041755,0
+FAST.US,D,19970731,000000,1.17591,1.24014,1.16969,1.20887,11865862,0
+FAST.US,D,19970801,000000,1.20707,1.22097,1.19659,1.21057,8901718,0
+FAST.US,D,19970804,000000,1.20541,1.22879,1.20541,1.21238,8947737,0
+FAST.US,D,19970805,000000,1.21057,1.21329,1.20268,1.20707,7912112,0
+FAST.US,D,19970806,000000,1.21057,1.26448,1.20707,1.2349,6471461,0
+FAST.US,D,19970807,000000,1.24883,1.27579,1.24014,1.26192,11451611,0
+FAST.US,D,19970808,000000,1.24883,1.29748,1.23227,1.26192,23276083,0
+FAST.US,D,19970811,000000,1.27579,1.28354,1.26192,1.28018,7971936,0
+FAST.US,D,19970812,000000,1.28625,1.30694,1.27579,1.28625,13504459,0
+FAST.US,D,19970813,000000,1.28625,1.29748,1.26961,1.27579,10471260,0
+FAST.US,D,19970814,000000,1.27232,1.28354,1.26961,1.27579,5781044,0
+FAST.US,D,19970815,000000,1.26961,1.30172,1.2541,1.25829,9200880,0
+FAST.US,D,19970818,000000,1.2541,1.25829,1.21838,1.2331,10006357,0
+FAST.US,D,19970819,000000,1.23766,1.24275,1.2349,1.24014,7032976,0
+FAST.US,D,19970820,000000,1.24014,1.25829,1.2349,1.2541,10627739,0
+FAST.US,D,19970821,000000,1.25045,1.27232,1.25045,1.2653,9486259,0
+FAST.US,D,19970822,000000,1.2541,1.26448,1.22281,1.2349,3102242,0
+FAST.US,D,19970825,000000,1.23227,1.24275,1.22879,1.23573,6416214,0
+FAST.US,D,19970826,000000,1.24275,1.26192,1.23227,1.2541,5799447,0
+FAST.US,D,19970827,000000,1.25045,1.25829,1.24536,1.25829,3870907,0
+FAST.US,D,19970828,000000,1.24883,1.25663,1.23227,1.2541,4759233,0
+FAST.US,D,19970829,000000,1.24275,1.25045,1.19659,1.24536,8736021,0
+FAST.US,D,19970902,000000,1.24275,1.26706,1.24275,1.26448,4252942,0
+FAST.US,D,19970903,000000,1.26192,1.26706,1.2541,1.26192,9131862,0
+FAST.US,D,19970904,000000,1.26356,1.27232,1.25045,1.26097,12201860,0
+FAST.US,D,19970905,000000,1.24883,1.26192,1.16187,1.17748,19893068,0
+FAST.US,D,19970908,000000,1.17748,1.23766,1.16449,1.23766,22815800,0
+FAST.US,D,19970909,000000,1.24014,1.24014,1.20365,1.21569,2945739,0
+FAST.US,D,19970910,000000,1.21057,1.21057,1.18105,1.19928,6232122,0
+FAST.US,D,19970911,000000,1.18874,1.24883,1.18874,1.20707,13467621,0
+FAST.US,D,19970912,000000,1.20541,1.21057,1.19141,1.19659,5026218,0
+FAST.US,D,19970915,000000,1.19141,1.21057,1.16888,1.17591,4050420,0
+FAST.US,D,19970916,000000,1.18625,1.18625,1.14538,1.16711,4593532,0
+FAST.US,D,19970917,000000,1.16711,1.1723,1.1402,1.1723,5619956,0
+FAST.US,D,19970918,000000,1.16449,1.21057,1.16449,1.19928,7520886,0
+FAST.US,D,19970919,000000,1.19928,1.20541,1.19416,1.19416,6485274,0
+FAST.US,D,19970922,000000,1.19659,1.20707,1.17412,1.17591,6655574,0
+FAST.US,D,19970923,000000,1.17591,1.17748,1.15597,1.16711,4423224,0
+FAST.US,D,19970924,000000,1.1723,1.18371,1.14798,1.15073,5090631,0
+FAST.US,D,19970925,000000,1.16187,1.16187,1.13409,1.1385,6476046,0
+FAST.US,D,19970926,000000,1.13759,1.15073,1.09157,1.1402,11474627,0
+FAST.US,D,19970929,000000,1.10282,1.17591,1.10282,1.15597,13624109,0
+FAST.US,D,19970930,000000,1.15597,1.16969,1.12455,1.15073,5721199,0
+FAST.US,D,19971001,000000,1.15597,1.21057,1.13759,1.20111,10103006,0
+FAST.US,D,19971002,000000,1.18105,1.19141,1.16711,1.17412,3005597,0
+FAST.US,D,19971003,000000,1.18874,1.19928,1.14798,1.16711,9283731,0
+FAST.US,D,19971006,000000,1.17591,1.18874,1.17591,1.18371,2190896,0
+FAST.US,D,19971007,000000,1.18105,1.18105,1.14538,1.15073,5486456,0
+FAST.US,D,19971008,000000,1.16711,1.16711,1.15073,1.15769,10277943,0
+FAST.US,D,19971009,000000,1.16187,1.18625,1.15926,1.18371,6218298,0
+FAST.US,D,19971010,000000,1.12626,1.14268,1.12455,1.13409,24730547,0
+FAST.US,D,19971013,000000,1.14538,1.16711,1.12626,1.15597,8317156,0
+FAST.US,D,19971014,000000,1.14798,1.15597,1.1402,1.1402,3226514,0
+FAST.US,D,19971015,000000,1.14538,1.14798,1.10282,1.11577,6595707,0
+FAST.US,D,19971016,000000,1.12626,1.12888,1.07587,1.08638,11281314,0
+FAST.US,D,19971017,000000,1.08107,1.14538,1.06987,1.14538,24937657,0
+FAST.US,D,19971020,000000,1.14268,1.14798,1.12455,1.12455,8206692,0
+FAST.US,D,19971021,000000,1.12113,1.13759,1.11577,1.11846,5661379,0
+FAST.US,D,19971022,000000,1.12455,1.12888,1.11577,1.12626,1993013,0
+FAST.US,D,19971023,000000,1.08288,1.12113,1.06987,1.11058,5274742,0
+FAST.US,D,19971024,000000,1.13409,1.13409,1.09413,1.10457,6664772,0
+FAST.US,D,19971027,000000,1.10282,1.10457,1.0377,1.04807,11373384,0
+FAST.US,D,19971028,000000,1.02635,1.08638,0.994188,1.06455,16809224,0
+FAST.US,D,19971029,000000,1.08638,1.0994,1.06987,1.07587,13440002,0
+FAST.US,D,19971030,000000,1.04978,1.06719,1.0377,1.04032,19860825,0
+FAST.US,D,19971031,000000,1.05935,1.06719,1.04555,1.05935,3585526,0
+FAST.US,D,19971103,000000,1.06719,1.11337,1.05935,1.09681,3484270,0
+FAST.US,D,19971104,000000,1.09157,1.10282,1.07587,1.0994,3999781,0
+FAST.US,D,19971105,000000,1.09157,1.15073,1.09157,1.13759,5698204,0
+FAST.US,D,19971106,000000,1.13759,1.16711,1.12888,1.14988,8321757,0
+FAST.US,D,19971107,000000,1.11846,1.15399,1.11337,1.11749,6356385,0
+FAST.US,D,19971110,000000,1.12455,1.13233,1.10457,1.11577,2232338,0
+FAST.US,D,19971111,000000,1.11337,1.12455,1.11058,1.12113,3226514,0
+FAST.US,D,19971112,000000,1.10282,1.12888,1.10282,1.10715,2904331,0
+FAST.US,D,19971113,000000,1.11337,1.11846,1.09413,1.10715,5053806,0
+FAST.US,D,19971114,000000,1.10282,1.11577,1.10097,1.10282,6563523,0
+FAST.US,D,19971117,000000,1.10282,1.17748,1.10282,1.16969,9048994,0
+FAST.US,D,19971118,000000,1.16711,1.16711,1.13409,1.15399,2425652,0
+FAST.US,D,19971119,000000,1.15073,1.15597,1.12455,1.13409,1679987,0
+FAST.US,D,19971120,000000,1.14798,1.1723,1.13233,1.1723,8119252,0
+FAST.US,D,19971121,000000,1.17748,1.18371,1.14798,1.16187,9725580,0
+FAST.US,D,19971124,000000,1.16969,1.16969,1.15073,1.16187,2540710,0
+FAST.US,D,19971125,000000,1.15597,1.16187,1.14538,1.16187,5578548,0
+FAST.US,D,19971126,000000,1.15073,1.16187,1.12888,1.15399,6098648,0
+FAST.US,D,19971128,000000,1.1402,1.15597,1.12626,1.14538,1491292,0
+FAST.US,D,19971201,000000,1.14538,1.16711,1.14538,1.15926,2720220,0
+FAST.US,D,19971202,000000,1.16711,1.16711,1.11846,1.12888,3976767,0
+FAST.US,D,19971203,000000,1.12888,1.1402,1.12113,1.13409,3691393,0
+FAST.US,D,19971204,000000,1.12888,1.1402,1.12455,1.12888,2048217,0
+FAST.US,D,19971205,000000,1.12888,1.13409,1.11846,1.13409,4768438,0
+FAST.US,D,19971208,000000,1.12455,1.1402,1.11846,1.13409,17338531,0
+FAST.US,D,19971209,000000,1.12455,1.13409,1.08638,1.08638,11244515,0
+FAST.US,D,19971210,000000,0.864584,0.889967,0.831631,0.886414,134446135,0
+FAST.US,D,19971211,000000,0.886414,0.886414,0.855218,0.868274,33438907,0
+FAST.US,D,19971212,000000,0.875155,0.880319,0.853413,0.861305,16634313,0
+FAST.US,D,19971215,000000,0.869889,0.869889,0.837815,0.840402,13996945,0
+FAST.US,D,19971216,000000,0.840402,0.864584,0.840402,0.864584,9813038,0
+FAST.US,D,19971217,000000,0.864584,0.867402,0.848154,0.852539,6660157,0
+FAST.US,D,19971218,000000,0.853413,0.853413,0.829002,0.835969,11575900,0
+FAST.US,D,19971219,000000,0.829002,0.850832,0.778792,0.829002,21052933,0
+FAST.US,D,19971222,000000,0.84566,0.848154,0.816866,0.825587,7244731,0
+FAST.US,D,19971223,000000,0.827385,0.840402,0.813545,0.816031,6328771,0
+FAST.US,D,19971224,000000,0.831631,0.835092,0.815107,0.817791,5771846,0
+FAST.US,D,19971226,000000,0.809897,0.823878,0.809897,0.823878,2365819,0
+FAST.US,D,19971229,000000,0.827385,0.848154,0.821249,0.828265,6024987,0
+FAST.US,D,19971230,000000,0.827385,0.850832,0.821249,0.840402,8031777,0
+FAST.US,D,19971231,000000,0.84566,0.853413,0.799509,0.827385,11939510,0
+FAST.US,D,19980102,000000,0.84566,0.886414,0.829002,0.880319,12385980,0
+FAST.US,D,19980105,000000,0.875155,0.931641,0.875155,0.922963,15580290,0
+FAST.US,D,19980106,000000,0.921256,0.922963,0.879443,0.886414,8910935,0
+FAST.US,D,19980107,000000,0.880319,0.883043,0.853413,0.864584,7272332,0
+FAST.US,D,19980108,000000,0.869889,0.869889,0.833388,0.843813,15893290,0
+FAST.US,D,19980109,000000,0.838694,0.838694,0.754283,0.754283,28629056,0
+FAST.US,D,19980112,000000,0.758762,0.799509,0.740483,0.776855,28831576,0
+FAST.US,D,19980113,000000,0.778792,0.809897,0.775144,0.799509,20275085,0
+FAST.US,D,19980114,000000,0.809897,0.809897,0.794389,0.802143,10001766,0
+FAST.US,D,19980115,000000,0.809897,0.827385,0.79702,0.827385,17048560,0
+FAST.US,D,19980116,000000,0.816031,0.856875,0.816031,0.835092,24118388,0
+FAST.US,D,19980120,000000,0.856875,0.904691,0.842987,0.891721,14820849,0
+FAST.US,D,19980121,000000,0.889046,0.918581,0.883043,0.896893,11658755,0
+FAST.US,D,19980122,000000,0.875155,0.894167,0.875155,0.893427,6241316,0
+FAST.US,D,19980123,000000,0.904691,0.918581,0.891721,0.911656,12339969,0
+FAST.US,D,19980126,000000,0.921256,0.935012,0.893427,0.893427,11018955,0
+FAST.US,D,19980127,000000,0.900352,0.931641,0.886414,0.925454,18429392,0
+FAST.US,D,19980128,000000,0.91341,0.966345,0.91341,0.956792,15262699,0
+FAST.US,D,19980129,000000,0.959333,0.974963,0.956792,0.974963,6066406,0
+FAST.US,D,19980130,000000,0.960251,0.967179,0.949915,0.949915,6779850,0
+FAST.US,D,19980202,000000,0.952452,0.952452,0.929933,0.931641,8174460,0
+FAST.US,D,19980203,000000,0.935012,0.94811,0.929933,0.94811,11690965,0
+FAST.US,D,19980204,000000,0.951579,0.969819,0.940267,0.962002,12818651,0
+FAST.US,D,19980205,000000,0.969819,0.974963,0.962002,0.963722,11746208,0
+FAST.US,D,19980206,000000,0.974963,0.994188,0.964673,0.986414,9168668,0
+FAST.US,D,19980209,000000,1.00027,1.02635,0.986414,1.00802,12339969,0
+FAST.US,D,19980210,000000,1.00991,1.02109,1.00027,1.01503,3613140,0
+FAST.US,D,19980211,000000,1.01601,1.03245,1.00465,1.03245,4993987,0
+FAST.US,D,19980212,000000,1.03245,1.04555,1.01601,1.03414,5886893,0
+FAST.US,D,19980213,000000,1.03414,1.05333,1.00465,1.00991,10130644,0
+FAST.US,D,19980217,000000,1.02109,1.02109,0.972479,0.984584,7658949,0
+FAST.US,D,19980218,000000,0.974963,1.00465,0.974963,0.986414,4842075,0
+FAST.US,D,19980219,000000,0.986414,1.01934,0.978573,1.00027,12910689,0
+FAST.US,D,19980220,000000,1.00027,1.00802,0.994188,0.995964,4786865,0
+FAST.US,D,19980223,000000,0.996799,1.03245,0.996799,1.02109,9233094,0
+FAST.US,D,19980224,000000,1.02635,1.03245,1.00802,1.00991,5422045,0
+FAST.US,D,19980225,000000,1.01601,1.02205,1.00114,1.00991,6324173,0
+FAST.US,D,19980226,000000,1.01333,1.01333,0.945442,0.947335,23068947,0
+FAST.US,D,19980227,000000,0.959333,0.962002,0.945442,0.94811,15989920,0
+FAST.US,D,19980302,000000,0.953287,0.953287,0.940267,0.947335,15304120,0
+FAST.US,D,19980303,000000,0.956792,0.956792,0.937731,0.937731,12031581,0
+FAST.US,D,19980304,000000,0.943001,0.943001,0.915951,0.931641,5178078,0
+FAST.US,D,19980305,000000,0.91341,0.940267,0.91341,0.926287,5491080,0
+FAST.US,D,19980306,000000,0.940267,0.940267,0.926287,0.940267,8611747,0
+FAST.US,D,19980309,000000,0.940267,0.94811,0.926287,0.943001,4588940,0
+FAST.US,D,19980310,000000,0.937731,0.964673,0.937731,0.962002,16938093,0
+FAST.US,D,19980311,000000,0.967179,1.00465,0.959333,0.99853,17656109,0
+FAST.US,D,19980312,000000,1.00465,1.00465,0.986414,0.988976,7935124,0
+FAST.US,D,19980313,000000,0.993338,1.01601,0.983662,1.01601,16316726,0
+FAST.US,D,19980316,000000,1.01849,1.01849,0.994188,1.01069,4952553,0
+FAST.US,D,19980317,000000,1.01333,1.01849,1.00027,1.00027,5021586,0
+FAST.US,D,19980318,000000,1.00802,1.00802,0.993338,1.00027,12054577,0
+FAST.US,D,19980319,000000,0.988976,0.988976,0.967179,0.971656,8400001,0
+FAST.US,D,19980320,000000,0.978573,0.978573,0.94811,0.951579,6821273,0
+FAST.US,D,19980323,000000,0.953287,0.956792,0.945442,0.949915,5270153,0
+FAST.US,D,19980324,000000,0.956792,0.971656,0.945442,0.959333,8814267,0
+FAST.US,D,19980325,000000,0.973358,0.995964,0.960251,0.978573,9449430,0
+FAST.US,D,19980326,000000,0.974963,1.00027,0.964673,0.991597,6931733,0
+FAST.US,D,19980327,000000,0.988976,0.994188,0.943001,0.951579,17338531,0
+FAST.US,D,19980330,000000,0.951579,0.956792,0.900352,0.904691,18295913,0
+FAST.US,D,19980331,000000,0.918581,0.967179,0.908196,0.937731,16348941,0
+FAST.US,D,19980401,000000,0.947335,0.947335,0.896893,0.915951,14876069,0
+FAST.US,D,19980402,000000,0.915951,0.926287,0.91341,0.916875,7194101,0
+FAST.US,D,19980403,000000,0.915951,0.915951,0.894167,0.901137,14277705,0
+FAST.US,D,19980406,000000,0.900352,0.902058,0.880319,0.883043,18723963,0
+FAST.US,D,19980407,000000,0.886414,0.914241,0.878566,0.882073,19092180,0
+FAST.US,D,19980408,000000,0.882073,0.883043,0.856875,0.875155,46340413,0
+FAST.US,D,19980409,000000,0.875155,0.894167,0.867402,0.880319,31312478,0
+FAST.US,D,19980413,000000,0.951579,1.01849,0.935012,1.00027,97348014,0
+FAST.US,D,19980414,000000,0.996799,1.09157,0.994188,1.08638,51918934,0
+FAST.US,D,19980415,000000,1.08107,1.18371,1.07758,1.18105,41130110,0
+FAST.US,D,19980416,000000,1.16969,1.17748,1.13759,1.16285,35708073,0
+FAST.US,D,19980417,000000,1.14798,1.19141,1.14798,1.1845,16730971,0
+FAST.US,D,19980420,000000,1.17591,1.20541,1.15597,1.18625,16404173,0
+FAST.US,D,19980421,000000,1.17591,1.18713,1.16711,1.1845,6752221,0
+FAST.US,D,19980422,000000,1.18105,1.18105,1.11846,1.13318,28375902,0
+FAST.US,D,19980423,000000,1.11846,1.15926,1.10282,1.13493,8998349,0
+FAST.US,D,19980424,000000,1.13233,1.16187,1.12455,1.14627,5219525,0
+FAST.US,D,19980427,000000,1.11337,1.15597,1.10367,1.1411,12657528,0
+FAST.US,D,19980428,000000,1.14798,1.15597,1.13233,1.15073,8174460,0
+FAST.US,D,19980429,000000,1.14988,1.18713,1.1402,1.17412,9813038,0
+FAST.US,D,19980430,000000,1.17591,1.22453,1.1723,1.20887,15147630,0
+FAST.US,D,19980501,000000,1.20887,1.22879,1.19753,1.20541,6236701,0
+FAST.US,D,19980504,000000,1.20541,1.21569,1.14627,1.14798,17324730,0
+FAST.US,D,19980505,000000,1.14627,1.18874,1.11337,1.16449,15538859,0
+FAST.US,D,19980506,000000,1.15926,1.16969,1.15399,1.15399,4731619,0
+FAST.US,D,19980507,000000,1.14798,1.15926,1.12113,1.12626,4506062,0
+FAST.US,D,19980508,000000,1.13493,1.15399,1.12455,1.14988,4197695,0
+FAST.US,D,19980511,000000,1.15073,1.15073,1.10798,1.11058,4018180,0
+FAST.US,D,19980512,000000,1.10282,1.12113,1.10282,1.11337,3580939,0
+FAST.US,D,19980513,000000,1.10971,1.13493,1.10971,1.12025,5228706,0
+FAST.US,D,19980514,000000,1.11421,1.15926,1.11337,1.13493,5877697,0
+FAST.US,D,19980515,000000,1.13493,1.1402,1.10971,1.10971,3267954,0
+FAST.US,D,19980518,000000,1.10798,1.11337,1.08107,1.08975,6595707,0
+FAST.US,D,19980519,000000,1.10282,1.10282,1.04807,1.07587,35224776,0
+FAST.US,D,19980520,000000,1.08107,1.09157,1.06987,1.08377,75250230,0
+FAST.US,D,19980521,000000,1.08896,1.08896,1.0732,1.08377,44121875,0
+FAST.US,D,19980522,000000,1.08377,1.09157,1.08107,1.08191,15575688,0
+FAST.US,D,19980526,000000,1.08107,1.08638,1.05587,1.05587,30198603,0
+FAST.US,D,19980527,000000,1.05587,1.06455,1.05153,1.05935,8390789,0
+FAST.US,D,19980528,000000,1.06455,1.08107,1.05935,1.07587,6526674,0
+FAST.US,D,19980529,000000,1.06987,1.07587,1.06987,1.06987,5159686,0
+FAST.US,D,19980601,000000,1.0732,1.0732,1.04286,1.05333,8906309,0
+FAST.US,D,19980602,000000,1.05935,1.06455,1.05153,1.05153,4437055,0
+FAST.US,D,19980603,000000,1.04807,1.05333,1.03498,1.03498,5150449,0
+FAST.US,D,19980604,000000,1.03498,1.05333,1.03498,1.05153,4170087,0
+FAST.US,D,19980605,000000,1.04286,1.06636,1.04286,1.06636,2241537,0
+FAST.US,D,19980608,000000,1.05935,1.09413,1.05935,1.08638,4975549,0
+FAST.US,D,19980609,000000,1.08377,1.08638,1.08377,1.08377,3797268,0
+FAST.US,D,19980610,000000,1.08377,1.08638,1.06987,1.06987,2310572,0
+FAST.US,D,19980611,000000,1.06987,1.07153,1.04636,1.05587,7189475,0
+FAST.US,D,19980612,000000,1.05935,1.07758,1.04636,1.05587,20652511,0
+FAST.US,D,19980615,000000,1.04286,1.05587,1.00465,1.01601,6802857,0
+FAST.US,D,19980616,000000,1.02635,1.03498,1.00802,1.02205,10733612,0
+FAST.US,D,19980617,000000,1.0237,1.04286,1.02289,1.0377,13380168,0
+FAST.US,D,19980618,000000,1.03245,1.03498,1.00465,1.00635,23068947,0
+FAST.US,D,19980619,000000,1.01069,1.01333,0.994188,0.994188,22217440,0
+FAST.US,D,19980622,000000,0.988976,1.00465,0.978573,0.994188,8041006,0
+FAST.US,D,19980623,000000,0.983662,1.00027,0.979552,0.982076,14871473,0
+FAST.US,D,19980624,000000,0.982076,1.04032,0.981156,1.02989,33982062,0
+FAST.US,D,19980625,000000,1.04032,1.04286,1.01601,1.03245,13219088,0
+FAST.US,D,19980626,000000,1.02989,1.03498,1.02205,1.02635,10991347,0
+FAST.US,D,19980629,000000,1.01601,1.02635,1.01069,1.01849,17297131,0
+FAST.US,D,19980630,000000,1.01601,1.02463,0.996799,1.00378,17315528,0
+FAST.US,D,19980701,000000,1.00284,1.04452,1.00284,1.03937,31390705,0
+FAST.US,D,19980702,000000,1.04106,1.04636,1.02635,1.0368,11115613,0
+FAST.US,D,19980706,000000,1.02801,1.02989,1.00802,1.02635,6241316,0
+FAST.US,D,19980707,000000,1.02635,1.04636,1.02289,1.02989,12201860,0
+FAST.US,D,19980708,000000,1.02635,1.08896,1.02635,1.0793,18111790,0
+FAST.US,D,19980709,000000,1.08638,1.10798,1.08107,1.10798,17941514,0
+FAST.US,D,19980710,000000,0.989827,1.01601,0.943001,0.945442,108440626,0
+FAST.US,D,19980713,000000,0.945442,0.988976,0.945442,0.967179,36439911,0
+FAST.US,D,19980714,000000,0.973358,0.978573,0.967179,0.967179,10926906,0
+FAST.US,D,19980715,000000,0.973358,0.981156,0.940267,0.973358,28067528,0
+FAST.US,D,19980716,000000,0.974963,0.974963,0.962002,0.973358,11815236,0
+FAST.US,D,19980717,000000,0.974963,0.981156,0.967179,0.974963,13085608,0
+FAST.US,D,19980720,000000,0.969819,0.986414,0.969819,0.974963,7378203,0
+FAST.US,D,19980721,000000,0.978573,0.978573,0.969819,0.974156,9297531,0
+FAST.US,D,19980722,000000,0.974156,0.974156,0.943001,0.956792,12896886,0
+FAST.US,D,19980723,000000,0.964673,0.964673,0.908196,0.920335,7157278,0
+FAST.US,D,19980724,000000,0.930766,0.940267,0.916875,0.929933,11488436,0
+FAST.US,D,19980727,000000,0.931641,0.931641,0.891721,0.908196,8860273,0
+FAST.US,D,19980728,000000,0.894167,0.925454,0.893427,0.921256,10710586,0
+FAST.US,D,19980729,000000,0.92818,0.960251,0.923749,0.940267,18894262,0
+FAST.US,D,19980730,000000,0.945442,0.962002,0.931641,0.962002,13306537,0
+FAST.US,D,19980731,000000,0.964673,0.964673,0.943001,0.943866,14977335,0
+FAST.US,D,19980803,000000,0.956792,0.956792,0.886414,0.891721,18581273,0
+FAST.US,D,19980804,000000,0.896893,0.91341,0.849076,0.863849,30368900,0
+FAST.US,D,19980805,000000,0.862138,0.878566,0.853413,0.858678,55513693,0
+FAST.US,D,19980806,000000,0.864584,0.880319,0.856875,0.875155,24205832,0
+FAST.US,D,19980807,000000,0.891721,0.900352,0.875155,0.885534,7576099,0
+FAST.US,D,19980810,000000,0.896893,0.904691,0.867402,0.872569,12385980,0
+FAST.US,D,19980811,000000,0.853413,0.867402,0.853413,0.863849,23515413,0
+FAST.US,D,19980812,000000,0.880319,0.880319,0.864584,0.872569,4588940,0
+FAST.US,D,19980813,000000,0.880319,0.880319,0.856875,0.868274,12768001,0
+FAST.US,D,19980814,000000,0.875155,0.880319,0.831631,0.840402,17287920,0
+FAST.US,D,19980817,000000,0.84566,0.849076,0.831631,0.835092,9739413,0
+FAST.US,D,19980818,000000,0.842987,0.886414,0.835092,0.867402,12289324,0
+FAST.US,D,19980819,000000,0.880319,0.886414,0.850832,0.862138,12570101,0
+FAST.US,D,19980820,000000,0.858678,0.867402,0.818661,0.818661,13463021,0
+FAST.US,D,19980821,000000,0.778792,0.800294,0.727374,0.780361,55127049,0
+FAST.US,D,19980824,000000,0.791528,0.800294,0.778792,0.780361,18654902,0
+FAST.US,D,19980825,000000,0.791528,0.791528,0.769974,0.778792,16215466,0
+FAST.US,D,19980826,000000,0.778792,0.778792,0.7187,0.724794,31386111,0
+FAST.US,D,19980827,000000,0.703151,0.7187,0.696923,0.709934,16266099,0
+FAST.US,D,19980828,000000,0.703151,0.724794,0.664844,0.670015,8736021,0
+FAST.US,D,19980831,000000,0.683997,0.685655,0.626635,0.630833,33024686,0
+FAST.US,D,19980901,000000,0.637846,0.696923,0.630833,0.685009,36071705,0
+FAST.US,D,19980902,000000,0.689077,0.689077,0.658798,0.658798,24951466,0
+FAST.US,D,19980903,000000,0.651783,0.662169,0.637846,0.645644,14231677,0
+FAST.US,D,19980904,000000,0.63448,0.648275,0.604944,0.622987,10627739,0
+FAST.US,D,19980908,000000,0.654464,0.703151,0.651783,0.662169,19133605,0
+FAST.US,D,19980909,000000,0.680353,0.691797,0.599633,0.599633,18033544,0
+FAST.US,D,19980910,000000,0.572726,0.618783,0.550946,0.589205,31289442,0
+FAST.US,D,19980911,000000,0.589205,0.63448,0.587354,0.626635,13453825,0
+FAST.US,D,19980914,000000,0.632629,0.643113,0.621463,0.628429,9269921,0
+FAST.US,D,19980915,000000,0.632629,0.658798,0.616204,0.636181,7263123,0
+FAST.US,D,19980916,000000,0.639647,0.640522,0.621463,0.632629,19082942,0
+FAST.US,D,19980917,000000,0.604944,0.637846,0.604944,0.632629,16427187,0
+FAST.US,D,19980918,000000,0.648275,0.648275,0.621463,0.625754,5854710,0
+FAST.US,D,19980921,000000,0.626635,0.626635,0.583155,0.589205,15460613,0
+FAST.US,D,19980922,000000,0.597052,0.616204,0.594462,0.604944,16528453,0
+FAST.US,D,19980923,000000,0.616204,0.63346,0.604944,0.63346,26774154,0
+FAST.US,D,19980924,000000,0.63448,0.637846,0.594462,0.601391,18857435,0
+FAST.US,D,19980925,000000,0.594462,0.597052,0.557035,0.564927,32748503,0
+FAST.US,D,19980928,000000,0.572726,0.589205,0.550946,0.565804,16035945,0
+FAST.US,D,19980929,000000,0.561419,0.567558,0.550946,0.554499,33876200,0
+FAST.US,D,19980930,000000,0.558932,0.558932,0.520578,0.540561,15000338,0
+FAST.US,D,19981001,000000,0.527451,0.529256,0.507378,0.51878,36665451,0
+FAST.US,D,19981002,000000,0.529256,0.529256,0.507378,0.507378,12524054,0
+FAST.US,D,19981005,000000,0.511901,0.517997,0.485824,0.503179,19787190,0
+FAST.US,D,19981006,000000,0.51878,0.53101,0.505766,0.527451,18558261,0
+FAST.US,D,19981007,000000,0.529256,0.529256,0.443184,0.470135,26410555,0
+FAST.US,D,19981008,000000,0.451075,0.481439,0.44572,0.472806,23073565,0
+FAST.US,D,19981009,000000,0.494504,0.543102,0.485824,0.540561,60770022,0
+FAST.US,D,19981012,000000,0.572726,0.572726,0.557035,0.560586,19032351,0
+FAST.US,D,19981013,000000,0.570004,0.583155,0.546653,0.561419,14254704,0
+FAST.US,D,19981014,000000,0.572726,0.632629,0.554499,0.621463,26051516,0
+FAST.US,D,19981015,000000,0.618783,0.680353,0.618783,0.676245,38814942,0
+FAST.US,D,19981016,000000,0.691797,0.691797,0.651783,0.651783,28550819,0
+FAST.US,D,19981019,000000,0.650032,0.654464,0.643113,0.651783,11898098,0
+FAST.US,D,19981020,000000,0.654464,0.703151,0.648275,0.677814,25669514,0
+FAST.US,D,19981021,000000,0.680353,0.691797,0.670015,0.685655,11295138,0
+FAST.US,D,19981022,000000,0.696923,0.710808,0.683997,0.703937,13996945,0
+FAST.US,D,19981023,000000,0.692719,0.721334,0.692719,0.714366,13039556,0
+FAST.US,D,19981026,000000,0.713442,0.750821,0.707394,0.74307,23598265,0
+FAST.US,D,19981027,000000,0.750821,0.800294,0.7187,0.720453,45373837,0
+FAST.US,D,19981028,000000,0.714366,0.727374,0.703151,0.727374,15741381,0
+FAST.US,D,19981029,000000,0.7187,0.757008,0.7187,0.736099,15520465,0
+FAST.US,D,19981030,000000,0.735224,0.783868,0.732546,0.780361,24546426,0
+FAST.US,D,19981102,000000,0.783868,0.783868,0.762174,0.780361,15920876,0
+FAST.US,D,19981103,000000,0.772609,0.776855,0.724794,0.740483,12896886,0
+FAST.US,D,19981104,000000,0.745655,0.800294,0.745655,0.79702,18700949,0
+FAST.US,D,19981105,000000,0.798499,0.827385,0.778792,0.812664,16579083,0
+FAST.US,D,19981106,000000,0.805653,0.862138,0.805653,0.84566,12754186,0
+FAST.US,D,19981109,000000,0.853413,0.853413,0.821249,0.842987,12036187,0
+FAST.US,D,19981110,000000,0.849076,0.850832,0.823878,0.84566,11925703,0
+FAST.US,D,19981111,000000,0.842987,0.862138,0.842987,0.850832,5458831,0
+FAST.US,D,19981112,000000,0.842987,0.864584,0.837815,0.863849,17545666,0
+FAST.US,D,19981113,000000,0.864584,0.889967,0.858678,0.875155,7212462,0
+FAST.US,D,19981116,000000,0.875155,0.915951,0.875155,0.903811,9702593,0
+FAST.US,D,19981117,000000,0.891721,0.929933,0.883043,0.918581,10369965,0
+FAST.US,D,19981118,000000,0.926287,0.926287,0.886414,0.916875,11092610,0
+FAST.US,D,19981119,000000,0.916875,0.916875,0.886414,0.901137,5072220,0
+FAST.US,D,19981120,000000,0.891721,0.910733,0.891721,0.896893,4524506,0
+FAST.US,D,19981123,000000,0.896893,0.91341,0.896893,0.910733,5707396,0
+FAST.US,D,19981124,000000,0.910733,0.935012,0.896893,0.929933,13113228,0
+FAST.US,D,19981125,000000,0.923749,0.937731,0.921256,0.937731,6641762,0
+FAST.US,D,19981127,000000,0.929933,0.937731,0.929933,0.936855,1979197,0
+FAST.US,D,19981130,000000,0.935012,0.940267,0.886414,0.891721,11041984,0
+FAST.US,D,19981201,000000,0.883043,0.889046,0.840402,0.883043,13334160,0
+FAST.US,D,19981202,000000,0.875155,0.875155,0.840402,0.843813,9412624,0
+FAST.US,D,19981203,000000,0.842987,0.849954,0.827385,0.827385,7875294,0
+FAST.US,D,19981204,000000,0.827385,0.837815,0.790789,0.810861,7727991,0
+FAST.US,D,19981207,000000,0.805653,0.837815,0.805653,0.833388,8386217,0
+FAST.US,D,19981208,000000,0.835092,0.864584,0.818661,0.818661,12998157,0
+FAST.US,D,19981209,000000,0.821249,0.831631,0.818661,0.831631,7870683,0
+FAST.US,D,19981210,000000,0.818661,0.850832,0.818661,0.831631,9444819,0
+FAST.US,D,19981211,000000,0.830849,0.858678,0.818661,0.842109,10572494,0
+FAST.US,D,19981214,000000,0.827385,0.862138,0.827385,0.852539,11479227,0
+FAST.US,D,19981215,000000,0.842987,0.858678,0.821249,0.835092,11313554,0
+FAST.US,D,19981216,000000,0.827385,0.853413,0.827385,0.850832,11382578,0
+FAST.US,D,19981217,000000,0.846493,0.867402,0.840402,0.867402,7994974,0
+FAST.US,D,19981218,000000,0.858678,0.908196,0.849076,0.908196,13697772,0
+FAST.US,D,19981221,000000,0.908196,0.962002,0.904691,0.953287,29986863,0
+FAST.US,D,19981222,000000,0.940267,0.953287,0.91341,0.918581,15014152,0
+FAST.US,D,19981223,000000,0.916875,0.969819,0.908196,0.964673,16183244,0
+FAST.US,D,19981224,000000,0.964673,0.978573,0.953287,0.974963,5744215,0
+FAST.US,D,19981228,000000,0.962002,0.969819,0.940267,0.94811,7106630,0
+FAST.US,D,19981229,000000,0.945442,0.960251,0.933439,0.953287,10250326,0
+FAST.US,D,19981230,000000,0.962002,0.994188,0.935012,0.988126,13476821,0
+FAST.US,D,19981231,000000,0.988126,1.00378,0.94811,0.951579,15460613,0
+FAST.US,D,19990104,000000,0.981156,0.981156,0.937731,0.978573,9408000,0
+FAST.US,D,19990105,000000,0.962002,0.978573,0.951579,0.966345,5099853,0
+FAST.US,D,19990106,000000,0.962002,0.969819,0.929933,0.933439,11295138,0
+FAST.US,D,19990107,000000,0.935012,0.935012,0.902058,0.931641,10508070,0
+FAST.US,D,19990108,000000,0.935012,0.935012,0.901137,0.916875,16325935,0
+FAST.US,D,19990111,000000,0.916875,0.918581,0.904691,0.908196,12537885,0
+FAST.US,D,19990112,000000,0.908196,0.923749,0.908196,0.923749,4699409,0
+FAST.US,D,19990113,000000,0.869889,0.911656,0.856875,0.883043,13840451,0
+FAST.US,D,19990114,000000,0.889046,0.894167,0.869889,0.889046,4993987,0
+FAST.US,D,19990115,000000,0.883043,0.915951,0.878566,0.91341,4013597,0
+FAST.US,D,19990119,000000,0.918581,0.929933,0.900352,0.929933,6489857,0
+FAST.US,D,19990120,000000,0.921256,0.929933,0.904691,0.904691,6632536,0
+FAST.US,D,19990121,000000,0.918581,0.918581,0.895087,0.902058,6977750,0
+FAST.US,D,19990122,000000,0.891721,0.962002,0.880319,0.951579,20739968,0
+FAST.US,D,19990125,000000,0.951579,0.951579,0.889046,0.90903,30654258,0
+FAST.US,D,19990126,000000,0.902058,0.90903,0.849076,0.867402,28665879,0
+FAST.US,D,19990127,000000,0.864584,0.872569,0.829002,0.849076,9127243,0
+FAST.US,D,19990128,000000,0.853413,0.864584,0.827385,0.842987,10319355,0
+FAST.US,D,19990129,000000,0.838694,0.84566,0.827385,0.833388,14208666,0
+FAST.US,D,19990201,000000,0.827385,0.846493,0.812664,0.84566,7286132,0
+FAST.US,D,19990202,000000,0.837815,0.864584,0.837815,0.850832,10968347,0
+FAST.US,D,19990203,000000,0.850832,0.874276,0.850832,0.867402,11175436,0
+FAST.US,D,19990204,000000,0.862138,0.869889,0.862138,0.862138,6591119,0
+FAST.US,D,19990205,000000,0.864584,0.864584,0.842987,0.843813,10991347,0
+FAST.US,D,19990208,000000,0.842987,0.849076,0.816866,0.829002,6715404,0
+FAST.US,D,19990209,000000,0.827385,0.840402,0.800294,0.800294,11009755,0
+FAST.US,D,19990210,000000,0.798499,0.818661,0.789082,0.807266,7806241,0
+FAST.US,D,19990211,000000,0.800294,0.825587,0.79702,0.821249,12146645,0
+FAST.US,D,19990212,000000,0.818661,0.829002,0.810861,0.815107,9334345,0
+FAST.US,D,19990216,000000,0.813545,0.816031,0.792542,0.794389,14328350,0
+FAST.US,D,19990217,000000,0.769974,0.790789,0.757789,0.758762,16919684,0
+FAST.US,D,19990218,000000,0.754283,0.800294,0.749949,0.792542,12606913,0
+FAST.US,D,19990219,000000,0.786497,0.812664,0.776855,0.79522,6618764,0
+FAST.US,D,19990222,000000,0.789082,0.816031,0.789082,0.813545,7364398,0
+FAST.US,D,19990223,000000,0.816031,0.853413,0.810861,0.84566,11088003,0
+FAST.US,D,19990224,000000,0.843813,0.854246,0.832604,0.838694,8441428,0
+FAST.US,D,19990225,000000,0.837815,0.840402,0.819538,0.825587,7295346,0
+FAST.US,D,19990226,000000,0.822128,0.825587,0.810861,0.822128,6024987,0
+FAST.US,D,19990301,000000,0.800294,0.862138,0.789082,0.84566,7152669,0
+FAST.US,D,19990302,000000,0.843813,0.849954,0.837815,0.837815,4731619,0
+FAST.US,D,19990303,000000,0.837815,0.843813,0.802143,0.803848,5564717,0
+FAST.US,D,19990304,000000,0.805653,0.829969,0.789082,0.810861,5978966,0
+FAST.US,D,19990305,000000,0.813545,0.832604,0.808185,0.819538,4363396,0
+FAST.US,D,19990308,000000,0.810861,0.822128,0.800294,0.805653,6683175,0
+FAST.US,D,19990309,000000,0.810861,0.810861,0.782989,0.782989,9725580,0
+FAST.US,D,19990310,000000,0.781239,0.797713,0.778792,0.794389,3571738,0
+FAST.US,D,19990311,000000,0.794389,0.810861,0.778792,0.808185,7760227,0
+FAST.US,D,19990312,000000,0.794389,0.850832,0.778792,0.829969,24758168,0
+FAST.US,D,19990315,000000,0.827385,0.854246,0.827385,0.830849,12091402,0
+FAST.US,D,19990316,000000,0.829969,0.837815,0.797713,0.810861,4929532,0
+FAST.US,D,19990317,000000,0.816031,0.816031,0.789082,0.797713,3332387,0
+FAST.US,D,19990318,000000,0.791528,0.822128,0.789082,0.803848,4275947,0
+FAST.US,D,19990319,000000,0.813545,0.819538,0.797713,0.797713,6094037,0
+FAST.US,D,19990322,000000,0.794389,0.810861,0.765635,0.783868,6084820,0
+FAST.US,D,19990323,000000,0.767391,0.767391,0.744775,0.749163,12855457,0
+FAST.US,D,19990324,000000,0.750821,0.750821,0.727374,0.740483,7009988,0
+FAST.US,D,19990325,000000,0.750821,0.772609,0.739557,0.772609,10107609,0
+FAST.US,D,19990326,000000,0.772609,0.778792,0.762174,0.767391,5279357,0
+FAST.US,D,19990329,000000,0.778792,0.778792,0.757008,0.769054,6144643,0
+FAST.US,D,19990330,000000,0.767391,0.789082,0.762174,0.764806,7051402,0
+FAST.US,D,19990331,000000,0.764806,0.778792,0.747315,0.757789,8547286,0
+FAST.US,D,19990401,000000,0.762174,0.772609,0.735224,0.763886,5426647,0
+FAST.US,D,19990405,000000,0.767391,0.843813,0.747315,0.843813,14756402,0
+FAST.US,D,19990406,000000,0.822128,0.849076,0.800294,0.843813,8510478,0
+FAST.US,D,19990407,000000,0.849076,0.849076,0.822128,0.835092,7741809,0
+FAST.US,D,19990408,000000,0.829969,0.843813,0.808185,0.838694,7484067,0
+FAST.US,D,19990409,000000,0.840402,0.854246,0.822128,0.843813,3949143,0
+FAST.US,D,19990412,000000,0.84566,0.951579,0.832604,0.922088,34778339,0
+FAST.US,D,19990413,000000,0.918581,0.940267,0.850832,0.885534,15225878,0
+FAST.US,D,19990414,000000,0.885534,0.923749,0.862138,0.862138,7428828,0
+FAST.US,D,19990415,000000,0.866477,0.951579,0.860295,0.929933,31482758,0
+FAST.US,D,19990416,000000,0.94811,0.951579,0.905653,0.923749,24965269,0
+FAST.US,D,19990419,000000,0.922088,0.967179,0.922088,0.94811,33176583,0
+FAST.US,D,19990420,000000,0.935012,0.991597,0.929933,0.983662,39160134,0
+FAST.US,D,19990421,000000,0.986414,0.995148,0.967179,0.995148,18461595,0
+FAST.US,D,19990422,000000,0.988976,1.05855,0.988976,1.02714,24187394,0
+FAST.US,D,19990423,000000,1.02555,1.05411,1.0176,1.02463,20040336,0
+FAST.US,D,19990426,000000,1.03245,1.04807,1.02714,1.03937,8156064,0
+FAST.US,D,19990427,000000,1.03321,1.04726,1.02205,1.0368,11175436,0
+FAST.US,D,19990428,000000,1.03498,1.05411,1.02205,1.0368,12335356,0
+FAST.US,D,19990429,000000,1.0377,1.04978,1.02555,1.04978,8924699,0
+FAST.US,D,19990430,000000,1.0377,1.05676,1.02714,1.03245,4657952,0
+FAST.US,D,19990503,000000,1.0368,1.04636,1.02205,1.03163,13232872,0
+FAST.US,D,19990504,000000,1.03498,1.05935,1.01683,1.04366,20560456,0
+FAST.US,D,19990505,000000,1.04807,1.08107,1.04032,1.08107,23386528,0
+FAST.US,D,19990506,000000,1.06897,1.08288,1.06545,1.07587,13688567,0
+FAST.US,D,19990507,000000,1.06987,1.08026,1.0377,1.05855,10462038,0
+FAST.US,D,19990510,000000,1.06376,1.06636,1.05676,1.06205,4257525,0
+FAST.US,D,19990511,000000,1.06205,1.07587,1.05676,1.07421,3074637,0
+FAST.US,D,19990512,000000,1.05935,1.08026,1.05676,1.0767,5960539,0
+FAST.US,D,19990513,000000,1.08026,1.1167,1.0732,1.08638,15884068,0
+FAST.US,D,19990514,000000,1.07587,1.09589,1.06545,1.07845,13002744,0
+FAST.US,D,19990517,000000,1.07587,1.10798,1.06115,1.10282,5546306,0
+FAST.US,D,19990518,000000,1.09157,1.12978,1.08638,1.08975,10595508,0
+FAST.US,D,19990519,000000,1.09498,1.10022,1.06205,1.09062,7879889,0
+FAST.US,D,19990520,000000,1.09847,1.13233,1.08377,1.12197,12390573,0
+FAST.US,D,19990521,000000,1.12274,1.12274,1.08975,1.09589,31956837,0
+FAST.US,D,19990524,000000,1.09589,1.1064,1.0767,1.09062,12059192,0
+FAST.US,D,19990525,000000,1.07587,1.09498,1.04807,1.05333,16510037,0
+FAST.US,D,19990526,000000,1.05411,1.06205,1.0377,1.05333,9297531,0
+FAST.US,D,19990527,000000,1.04636,1.07845,1.04032,1.07153,7898303,0
+FAST.US,D,19990528,000000,1.0732,1.11337,1.0732,1.10798,19446594,0
+FAST.US,D,19990601,000000,1.10282,1.11058,1.08107,1.08377,11589696,0
+FAST.US,D,19990602,000000,1.08975,1.11938,1.07845,1.11489,12307738,0
+FAST.US,D,19990603,000000,1.11247,1.12798,1.10553,1.11938,8330983,0
+FAST.US,D,19990604,000000,1.11938,1.13493,1.11337,1.13156,6199887,0
+FAST.US,D,19990607,000000,1.12978,1.1402,1.11337,1.13318,7948950,0
+FAST.US,D,19990608,000000,1.13493,1.16637,1.12626,1.12626,15041755,0
+FAST.US,D,19990609,000000,1.12626,1.15926,1.11938,1.14627,7299961,0
+FAST.US,D,19990610,000000,1.142,1.14627,1.12113,1.13233,7797030,0
+FAST.US,D,19990611,000000,1.12978,1.1385,1.11938,1.12978,4773042,0
+FAST.US,D,19990614,000000,1.12455,1.15399,1.12455,1.13493,7359787,0
+FAST.US,D,19990615,000000,1.13493,1.1402,1.12717,1.13233,6227509,0
+FAST.US,D,19990616,000000,1.13233,1.16449,1.13233,1.16285,6696999,0
+FAST.US,D,19990617,000000,1.15769,1.17836,1.14627,1.16449,11460831,0
+FAST.US,D,19990618,000000,1.15311,1.15399,1.07153,1.07587,32302053,0
+FAST.US,D,19990621,000000,1.08377,1.08377,1.05411,1.06205,15216674,0
+FAST.US,D,19990622,000000,1.06205,1.09062,1.05411,1.07587,12367575,0
+FAST.US,D,19990623,000000,1.08107,1.10553,1.07153,1.10553,19934476,0
+FAST.US,D,19990624,000000,1.09498,1.1064,1.06808,1.06987,10563289,0
+FAST.US,D,19990625,000000,1.08638,1.13932,1.07587,1.12455,18843623,0
+FAST.US,D,19990628,000000,1.12113,1.15685,1.11337,1.1367,12758812,0
+FAST.US,D,19990629,000000,1.1367,1.14627,1.12978,1.142,12998157,0
+FAST.US,D,19990630,000000,1.1367,1.14268,1.12455,1.13318,8519689,0
+FAST.US,D,19990701,000000,1.14268,1.14268,1.09681,1.11938,7681972,0
+FAST.US,D,19990702,000000,1.11058,1.12025,1.09498,1.09681,3272539,0
+FAST.US,D,19990706,000000,1.09681,1.11938,1.08638,1.09062,12818651,0
+FAST.US,D,19990707,000000,1.08975,1.10798,1.0881,1.10798,4519895,0
+FAST.US,D,19990708,000000,1.10022,1.1167,1.08638,1.1064,4510696,0
+FAST.US,D,19990709,000000,1.10553,1.11337,1.09498,1.1064,2618952,0
+FAST.US,D,19990712,000000,1.12455,1.18371,1.11489,1.1723,12892273,0
+FAST.US,D,19990713,000000,1.16802,1.18795,1.1402,1.18105,15175233,0
+FAST.US,D,19990714,000000,1.16285,1.19416,1.16285,1.19331,23345111,0
+FAST.US,D,19990715,000000,1.18969,1.21144,1.18969,1.20624,14517052,0
+FAST.US,D,19990716,000000,1.19753,1.24449,1.18969,1.23766,9536874,0
+FAST.US,D,19990719,000000,1.21329,1.23669,1.21144,1.23227,11750810,0
+FAST.US,D,19990720,000000,1.22976,1.22976,1.20268,1.20268,12146645,0
+FAST.US,D,19990721,000000,1.208,1.24275,1.16802,1.23669,10070786,0
+FAST.US,D,19990722,000000,1.22706,1.2541,1.208,1.23227,10959118,0
+FAST.US,D,19990723,000000,1.22097,1.26448,1.208,1.25497,9559897,0
+FAST.US,D,19990726,000000,1.24883,1.27579,1.23928,1.26278,21011510,0
+FAST.US,D,19990727,000000,1.26448,1.30961,1.25926,1.30273,14047575,0
+FAST.US,D,19990728,000000,1.29748,1.30273,1.27579,1.28966,11285916,0
+FAST.US,D,19990729,000000,1.27317,1.28104,1.27049,1.27049,8119252,0
+FAST.US,D,19990730,000000,1.26882,1.28524,1.26804,1.27837,6232122,0
+FAST.US,D,19990802,000000,1.27049,1.27317,1.21144,1.23669,15041755,0
+FAST.US,D,19990803,000000,1.24275,1.26097,1.23398,1.25138,13416986,0
+FAST.US,D,19990804,000000,1.25138,1.26448,1.24631,1.24787,18549052,0
+FAST.US,D,19990805,000000,1.24631,1.26097,1.24275,1.25926,20473009,0
+FAST.US,D,19990806,000000,1.24092,1.2541,1.22976,1.24092,17798816,0
+FAST.US,D,19990809,000000,1.24092,1.24177,1.23227,1.23227,5560097,0
+FAST.US,D,19990810,000000,1.23669,1.24092,1.21144,1.2193,14719559,0
+FAST.US,D,19990811,000000,1.22976,1.23227,1.20268,1.22612,13416986,0
+FAST.US,D,19990812,000000,1.22453,1.28104,1.22453,1.22976,8450641,0
+FAST.US,D,19990813,000000,1.23928,1.25663,1.23398,1.24449,15225878,0
+FAST.US,D,19990816,000000,1.2541,1.25663,1.21144,1.21144,6370199,0
+FAST.US,D,19990817,000000,1.20111,1.23227,1.19416,1.20111,12993531,0
+FAST.US,D,19990818,000000,1.20268,1.21144,1.19141,1.19753,9279126,0
+FAST.US,D,19990819,000000,1.19753,1.20268,1.16969,1.18105,9624321,0
+FAST.US,D,19990820,000000,1.18969,1.19416,1.17591,1.18275,3511878,0
+FAST.US,D,19990823,000000,1.16449,1.18275,1.1167,1.16802,12022378,0
+FAST.US,D,19990824,000000,1.16802,1.16802,1.07845,1.11247,27183803,0
+FAST.US,D,19990825,000000,1.11058,1.16449,1.09681,1.15399,31487356,0
+FAST.US,D,19990826,000000,1.14268,1.16802,1.12978,1.13233,9670346,0
+FAST.US,D,19990827,000000,1.12978,1.13493,1.12113,1.12113,4298972,0
+FAST.US,D,19990830,000000,1.12113,1.12274,1.10553,1.11058,5886893,0
+FAST.US,D,19990831,000000,1.11058,1.11337,1.07421,1.08377,17633102,0
+FAST.US,D,19990901,000000,1.08107,1.1167,1.08107,1.10282,4993987,0
+FAST.US,D,19990902,000000,1.09498,1.10194,1.07421,1.08975,7635964,0
+FAST.US,D,19990903,000000,1.09498,1.1402,1.09157,1.11337,7079010,0
+FAST.US,D,19990907,000000,1.11337,1.14627,1.10457,1.12717,5104441,0
+FAST.US,D,19990908,000000,1.12717,1.15769,1.12717,1.14627,7410417,0
+FAST.US,D,19990909,000000,1.14724,1.14897,1.11938,1.1402,2734032,0
+FAST.US,D,19990910,000000,1.14724,1.15685,1.12455,1.14897,4897333,0
+FAST.US,D,19990913,000000,1.14988,1.15399,1.13233,1.14451,1891733,0
+FAST.US,D,19990914,000000,1.14627,1.14627,1.12455,1.13932,5817869,0
+FAST.US,D,19990915,000000,1.13932,1.16449,1.11938,1.12025,10029365,0
+FAST.US,D,19990916,000000,1.11938,1.13233,1.10553,1.11058,3691393,0
+FAST.US,D,19990917,000000,1.11337,1.16637,1.10798,1.1385,14452602,0
+FAST.US,D,19990920,000000,1.1402,1.17591,1.1367,1.14363,3981387,0
+FAST.US,D,19990921,000000,1.1402,1.15685,1.09589,1.11337,7709614,0
+FAST.US,D,19990922,000000,1.10553,1.12025,1.09847,1.11247,6913317,0
+FAST.US,D,19990923,000000,1.11058,1.11058,1.06987,1.06987,8469027,0
+FAST.US,D,19990924,000000,1.07153,1.08107,1.01069,1.01069,21457995,0
+FAST.US,D,19990927,000000,1.01153,1.05935,1.01153,1.05333,16979529,0
+FAST.US,D,19990928,000000,1.05333,1.05333,0.990767,1.0368,12662150,0
+FAST.US,D,19990929,000000,1.03245,1.0377,1.01069,1.01503,4855884,0
+FAST.US,D,19990930,000000,1.02205,1.02893,1.01069,1.01849,11557497,0
+FAST.US,D,19991001,000000,1.01333,1.02989,1.00544,1.02109,14714968,0
+FAST.US,D,19991004,000000,1.03245,1.08026,1.0176,1.06987,8897096,0
+FAST.US,D,19991005,000000,1.06808,1.07421,1.04807,1.05153,10710586,0
+FAST.US,D,19991006,000000,1.05855,1.05855,1.02289,1.02893,9541494,0
+FAST.US,D,19991007,000000,1.02714,1.03245,1.0176,1.02714,9619725,0
+FAST.US,D,19991008,000000,1.02463,1.04978,1.0176,1.02714,9200880,0
+FAST.US,D,19991011,000000,1.00802,1.00802,0.866477,0.908196,58579104,0
+FAST.US,D,19991012,000000,0.892553,0.895921,0.783868,0.802143,71945471,0
+FAST.US,D,19991013,000000,0.805653,0.84728,0.802143,0.822128,34856572,0
+FAST.US,D,19991014,000000,0.822958,0.823878,0.767391,0.790789,23248460,0
+FAST.US,D,19991015,000000,0.778792,0.782989,0.746483,0.757008,17287920,0
+FAST.US,D,19991018,000000,0.776072,0.783868,0.750821,0.772609,18963316,0
+FAST.US,D,19991019,000000,0.776855,0.791528,0.755994,0.772609,16974925,0
+FAST.US,D,19991020,000000,0.778792,0.781239,0.752669,0.759544,25200007,0
+FAST.US,D,19991021,000000,0.757008,0.789082,0.740483,0.786497,17195848,0
+FAST.US,D,19991022,000000,0.808185,0.835092,0.782989,0.787375,22083957,0
+FAST.US,D,19991025,000000,0.781239,0.813545,0.778792,0.805653,9955756,0
+FAST.US,D,19991026,000000,0.816031,0.827385,0.783868,0.783868,14986533,0
+FAST.US,D,19991027,000000,0.794389,0.794389,0.778792,0.783868,15308733,0
+FAST.US,D,19991028,000000,0.797713,0.797713,0.785568,0.791528,9905119,0
+FAST.US,D,19991029,000000,0.791528,0.808185,0.783868,0.783868,7548487,0
+FAST.US,D,19991101,000000,0.783868,0.789082,0.767391,0.772609,9007556,0
+FAST.US,D,19991102,000000,0.772609,0.776855,0.735224,0.757789,21342906,0
+FAST.US,D,19991103,000000,0.754283,0.778792,0.754283,0.759544,12671359,0
+FAST.US,D,19991104,000000,0.772609,0.779624,0.767391,0.776855,6821273,0
+FAST.US,D,19991105,000000,0.786497,0.800294,0.786497,0.794389,8077796,0
+FAST.US,D,19991108,000000,0.797713,0.803848,0.789082,0.800294,8643939,0
+FAST.US,D,19991109,000000,0.797713,0.800294,0.761207,0.771732,9610520,0
+FAST.US,D,19991110,000000,0.772609,0.787375,0.759544,0.763886,14857662,0
+FAST.US,D,19991111,000000,0.789082,0.822128,0.764806,0.816031,36941628,0
+FAST.US,D,19991112,000000,0.840402,0.843813,0.786497,0.797713,14563084,0
+FAST.US,D,19991115,000000,0.790789,0.823878,0.787375,0.819538,15069388,0
+FAST.US,D,19991117,000000,0.791528,0.832604,0.779624,0.830849,10788823,0
+FAST.US,D,19991118,000000,0.832604,0.886414,0.822128,0.886414,20693938,0
+FAST.US,D,19991119,000000,0.886414,0.918581,0.867402,0.907225,31367704,0
+FAST.US,D,19991122,000000,0.896893,0.901137,0.878566,0.896893,18908058,0
+FAST.US,D,19991123,000000,0.905653,0.908196,0.867402,0.881153,17522641,0
+FAST.US,D,19991124,000000,0.886414,0.892553,0.86897,0.886414,6940944,0
+FAST.US,D,19991126,000000,0.886414,0.887199,0.875155,0.886414,1380818,0
+FAST.US,D,19991129,000000,0.875155,0.886414,0.849076,0.850832,5569319,0
+FAST.US,D,19991130,000000,0.851571,0.854246,0.800294,0.832604,20790590,0
+FAST.US,D,19991201,000000,0.802143,0.844695,0.800294,0.843813,11336561,0
+FAST.US,D,19991202,000000,0.84566,0.84566,0.835092,0.844695,4271334,0
+FAST.US,D,19991203,000000,0.835092,0.84566,0.832604,0.844695,23879023,0
+FAST.US,D,19991206,000000,0.840402,0.856047,0.819538,0.835092,6135445,0
+FAST.US,D,19991207,000000,0.835092,0.835969,0.808185,0.810861,10093819,0
+FAST.US,D,19991208,000000,0.808185,0.810861,0.789082,0.789082,11516061,0
+FAST.US,D,19991209,000000,0.800294,0.802143,0.779624,0.790789,5583146,0
+FAST.US,D,19991210,000000,0.791528,0.794389,0.776072,0.778792,5656768,0
+FAST.US,D,19991213,000000,0.776855,0.815107,0.757008,0.802143,26419746,0
+FAST.US,D,19991214,000000,0.794389,0.819538,0.789082,0.791528,8887887,0
+FAST.US,D,19991215,000000,0.797713,0.827385,0.789082,0.820417,14733383,0
+FAST.US,D,19991216,000000,0.819538,0.823878,0.810861,0.816031,20095596,0
+FAST.US,D,19991217,000000,0.859558,0.862923,0.797713,0.834309,57529685,0
+FAST.US,D,19991220,000000,0.835969,0.84728,0.827385,0.837815,13619506,0
+FAST.US,D,19991221,000000,0.837815,0.859558,0.837815,0.859558,8956943,0
+FAST.US,D,19991222,000000,0.859558,0.882073,0.849954,0.872569,9509288,0
+FAST.US,D,19991223,000000,0.873349,0.929933,0.872569,0.903811,16583681,0
+FAST.US,D,19991227,000000,0.911656,0.944557,0.902058,0.938613,12031581,0
+FAST.US,D,19991228,000000,0.932426,0.988976,0.932426,0.951579,12312342,0
+FAST.US,D,19991229,000000,0.952452,0.981156,0.933439,0.969819,7295346,0
+FAST.US,D,19991230,000000,0.967179,0.985499,0.967179,0.969819,8344764,0
+FAST.US,D,19991231,000000,0.967179,1.00284,0.952452,0.971656,7212462,0
+FAST.US,D,20000103,000000,0.967179,0.973358,0.908196,0.917748,5435839,0
+FAST.US,D,20000104,000000,0.910733,0.918581,0.863849,0.864584,4865091,0
+FAST.US,D,20000105,000000,0.863849,0.907225,0.859558,0.901137,11138622,0
+FAST.US,D,20000106,000000,0.905653,0.915951,0.892553,0.901137,4128657,0
+FAST.US,D,20000107,000000,0.901137,0.91341,0.896893,0.900352,13794415,0
+FAST.US,D,20000110,000000,0.902058,0.902058,0.875155,0.876904,7442642,0
+FAST.US,D,20000111,000000,0.875155,0.892553,0.875155,0.883876,13642548,0
+FAST.US,D,20000112,000000,0.878566,0.886414,0.862138,0.866477,11138622,0
+FAST.US,D,20000113,000000,0.866477,1.05333,0.866477,1.00027,34953221,0
+FAST.US,D,20000114,000000,1.00027,1.00544,0.969819,0.971656,14498628,0
+FAST.US,D,20000118,000000,0.969819,0.983662,0.959333,0.960251,7925919,0
+FAST.US,D,20000119,000000,0.985499,1.08026,0.981156,1.03498,21936674,0
+FAST.US,D,20000120,000000,1.05855,1.08975,1.04366,1.05508,27501387,0
+FAST.US,D,20000121,000000,1.05411,1.06897,1.04366,1.05935,19920666,0
+FAST.US,D,20000124,000000,1.05676,1.05935,0.983662,0.995964,7378203,0
+FAST.US,D,20000125,000000,1.00027,1.02989,0.991597,1.0176,8174460,0
+FAST.US,D,20000126,000000,1.01849,1.06545,1.0176,1.06205,8119252,0
+FAST.US,D,20000127,000000,1.05411,1.08377,1.02714,1.06545,10452818,0
+FAST.US,D,20000128,000000,1.06545,1.06545,1.01069,1.01421,11354962,0
+FAST.US,D,20000131,000000,1.02714,1.02714,0.938613,0.945442,17145218,0
+FAST.US,D,20000201,000000,0.94811,1.01333,0.94811,0.976869,9200880,0
+FAST.US,D,20000202,000000,0.978573,1.04807,0.976869,1.03414,11760006,0
+FAST.US,D,20000203,000000,1.02893,1.07587,1.02893,1.04807,7617533,0
+FAST.US,D,20000204,000000,1.04032,1.07153,1.03321,1.06376,2927330,0
+FAST.US,D,20000207,000000,1.06205,1.06808,1.04032,1.06115,5090631,0
+FAST.US,D,20000208,000000,1.06545,1.0732,1.03321,1.06115,7981156,0
+FAST.US,D,20000209,000000,1.05508,1.05935,1.03498,1.03498,6048023,0
+FAST.US,D,20000210,000000,1.02989,1.02989,0.996799,1.0176,12864668,0
+FAST.US,D,20000211,000000,1.01333,1.0176,1.00284,1.00544,5224119,0
+FAST.US,D,20000214,000000,1.00728,1.02029,1.00284,1.01683,4731619,0
+FAST.US,D,20000215,000000,1.01683,1.01683,0.988976,0.993338,13513659,0
+FAST.US,D,20000216,000000,0.978573,0.988126,0.967179,0.967179,6172296,0
+FAST.US,D,20000217,000000,0.967179,0.985499,0.937731,0.969819,5946734,0
+FAST.US,D,20000218,000000,0.969819,0.981156,0.954208,0.955175,7240120,0
+FAST.US,D,20000222,000000,0.951579,0.954208,0.905653,0.915951,7631357,0
+FAST.US,D,20000223,000000,0.908196,0.945442,0.903811,0.939443,6278141,0
+FAST.US,D,20000224,000000,0.945442,0.945442,0.908196,0.910733,6356385,0
+FAST.US,D,20000225,000000,0.910733,0.936855,0.908196,0.908196,5721199,0
+FAST.US,D,20000228,000000,0.905653,0.910733,0.873349,0.905653,9845274,0
+FAST.US,D,20000229,000000,0.911656,0.969819,0.901137,0.955175,8938536,0
+FAST.US,D,20000301,000000,0.940267,0.990767,0.930766,0.982076,8188285,0
+FAST.US,D,20000302,000000,0.980335,0.982076,0.918581,0.918581,9481637,0
+FAST.US,D,20000303,000000,0.926287,0.962002,0.918581,0.959333,12022378,0
+FAST.US,D,20000306,000000,0.951579,0.954208,0.918581,0.936855,8666960,0
+FAST.US,D,20000307,000000,0.937731,0.940267,0.883876,0.887199,6770639,0
+FAST.US,D,20000308,000000,0.889046,0.896893,0.879443,0.889046,5569319,0
+FAST.US,D,20000309,000000,0.896893,0.896893,0.883876,0.887199,8538099,0
+FAST.US,D,20000310,000000,0.887199,0.887199,0.822128,0.822128,15994533,0
+FAST.US,D,20000313,000000,0.823878,0.827385,0.789082,0.816031,10010964,0
+FAST.US,D,20000314,000000,0.822128,0.832604,0.771732,0.771732,14300708,0
+FAST.US,D,20000315,000000,0.786497,0.859558,0.774313,0.850832,33503368,0
+FAST.US,D,20000316,000000,0.883876,0.962002,0.883876,0.952452,48103273,0
+FAST.US,D,20000317,000000,0.908196,0.971656,0.889046,0.944557,15313325,0
+FAST.US,D,20000320,000000,0.958587,0.960251,0.922088,0.929933,15607898,0
+FAST.US,D,20000321,000000,0.929933,0.995148,0.918581,0.991597,13697772,0
+FAST.US,D,20000322,000000,0.991597,1.02205,0.981156,1.01849,26309279,0
+FAST.US,D,20000323,000000,1.00027,1.01849,0.967179,0.991597,10517264,0
+FAST.US,D,20000324,000000,0.995964,1.02205,0.995148,1.01849,2361208,0
+FAST.US,D,20000327,000000,1.03245,1.0377,0.973358,0.973358,3267954,0
+FAST.US,D,20000328,000000,0.986414,1.02714,0.973358,1.00802,4796063,0
+FAST.US,D,20000329,000000,1.00802,1.01683,1.00544,1.01153,6117045,0
+FAST.US,D,20000330,000000,1.01333,1.02463,1.00284,1.01333,6328771,0
+FAST.US,D,20000331,000000,1.00544,1.05153,1.00378,1.03498,17168229,0
+FAST.US,D,20000403,000000,1.03245,1.04366,0.973358,0.976869,9573708,0
+FAST.US,D,20000404,000000,0.985499,1.00728,0.967179,0.983662,7898303,0
+FAST.US,D,20000405,000000,0.983662,0.983662,0.90903,0.969819,3327791,0
+FAST.US,D,20000406,000000,0.974156,1.0368,0.973358,1.00284,7069820,0
+FAST.US,D,20000407,000000,1.00899,1.04726,1.00284,1.04452,7350580,0
+FAST.US,D,20000410,000000,1.0377,1.13318,1.0377,1.09157,24109168,0
+FAST.US,D,20000411,000000,1.09681,1.10457,1.06545,1.10194,13642548,0
+FAST.US,D,20000412,000000,1.12113,1.24883,1.12113,1.22097,70329910,0
+FAST.US,D,20000413,000000,1.19838,1.27049,1.18969,1.25663,44784686,0
+FAST.US,D,20000414,000000,1.24275,1.28104,1.208,1.25663,58620535,0
+FAST.US,D,20000417,000000,1.23766,1.2541,1.19416,1.24972,42828544,0
+FAST.US,D,20000418,000000,1.24787,1.25045,1.20449,1.21569,18889668,0
+FAST.US,D,20000419,000000,1.22097,1.22097,1.16802,1.1723,15943892,0
+FAST.US,D,20000420,000000,1.16802,1.18275,1.15685,1.16285,11649533,0
+FAST.US,D,20000424,000000,1.1402,1.28625,1.1385,1.2541,27634885,0
+FAST.US,D,20000425,000000,1.26448,1.27837,1.24092,1.24631,20974698,0
+FAST.US,D,20000426,000000,1.24275,1.27049,1.15685,1.19331,7143458,0
+FAST.US,D,20000427,000000,1.16285,1.24092,1.15135,1.24092,6696999,0
+FAST.US,D,20000428,000000,1.22706,1.27317,1.22706,1.26356,8722196,0
+FAST.US,D,20000501,000000,1.26804,1.38087,1.26448,1.35041,52972972,0
+FAST.US,D,20000502,000000,1.34889,1.37827,1.34095,1.35658,21508620,0
+FAST.US,D,20000503,000000,1.33223,1.38706,1.32441,1.3687,33250209,0
+FAST.US,D,20000504,000000,1.34611,1.42006,1.33739,1.40788,23754756,0
+FAST.US,D,20000505,000000,1.38706,1.42696,1.38706,1.4243,13196068,0
+FAST.US,D,20000508,000000,1.4218,1.44613,1.414,1.42786,7424230,0
+FAST.US,D,20000509,000000,1.44868,1.46084,1.42962,1.45551,29296477,0
+FAST.US,D,20000510,000000,1.4434,1.45227,1.39481,1.40788,19690524,0
+FAST.US,D,20000511,000000,1.38428,1.48703,1.3636,1.44952,19138196,0
+FAST.US,D,20000512,000000,1.46789,1.54609,1.45403,1.4999,49309188,0
+FAST.US,D,20000515,000000,1.48769,1.55129,1.47823,1.53127,31261828,0
+FAST.US,D,20000516,000000,1.51909,1.5851,1.51909,1.53829,26014698,0
+FAST.US,D,20000517,000000,1.52177,1.5304,1.48959,1.52177,10029365,0
+FAST.US,D,20000518,000000,1.53298,1.53474,1.49121,1.50266,7539286,0
+FAST.US,D,20000519,000000,1.48171,1.49121,1.4218,1.44613,4616565,0
+FAST.US,D,20000522,000000,1.43138,1.43834,1.31915,1.41641,9997164,0
+FAST.US,D,20000523,000000,1.40523,1.46694,1.34356,1.34356,16813793,0
+FAST.US,D,20000524,000000,1.34356,1.39218,1.29748,1.38087,13297326,0
+FAST.US,D,20000525,000000,1.38876,1.44868,1.35492,1.3653,31128343,0
+FAST.US,D,20000526,000000,1.35136,1.35828,1.27579,1.28443,12224918,0
+FAST.US,D,20000530,000000,1.28966,1.40523,1.28443,1.36088,16454794,0
+FAST.US,D,20000531,000000,1.35041,1.39048,1.34442,1.3653,7120433,0
+FAST.US,D,20000601,000000,1.3653,1.42962,1.3653,1.414,13849658,0
+FAST.US,D,20000602,000000,1.43213,1.4434,1.41641,1.41641,4865091,0
+FAST.US,D,20000605,000000,1.41913,1.42696,1.35658,1.38276,9762423,0
+FAST.US,D,20000606,000000,1.40523,1.40523,1.32441,1.33057,10213475,0
+FAST.US,D,20000607,000000,1.33134,1.37316,1.28966,1.29222,33139758,0
+FAST.US,D,20000608,000000,1.28789,1.29222,1.24275,1.25926,21306096,0
+FAST.US,D,20000609,000000,1.25926,1.27049,1.18371,1.20541,16910490,0
+FAST.US,D,20000612,000000,1.208,1.208,0.978573,1.02989,107639745,0
+FAST.US,D,20000613,000000,1.04636,1.19753,1.04366,1.19331,72318315,0
+FAST.US,D,20000614,000000,1.17836,1.20449,1.11337,1.14451,21232437,0
+FAST.US,D,20000615,000000,1.1367,1.16969,1.10798,1.16802,20735355,0
+FAST.US,D,20000616,000000,1.16538,1.16888,1.13156,1.13318,7534695,0
+FAST.US,D,20000619,000000,1.13932,1.14988,1.04807,1.1064,21660517,0
+FAST.US,D,20000620,000000,1.11489,1.11938,1.08107,1.09681,5316178,0
+FAST.US,D,20000621,000000,1.10282,1.10282,1.07587,1.08026,4533712,0
+FAST.US,D,20000622,000000,1.08638,1.09157,1.05935,1.05935,10241104,0
+FAST.US,D,20000623,000000,1.05855,1.08377,1.02714,1.06808,8469027,0
+FAST.US,D,20000626,000000,1.06205,1.12113,1.05935,1.10553,14632119,0
+FAST.US,D,20000627,000000,1.10457,1.17836,1.10282,1.15926,16026741,0
+FAST.US,D,20000628,000000,1.15926,1.19065,1.14988,1.18795,12036187,0
+FAST.US,D,20000629,000000,1.18105,1.18795,1.16802,1.17929,20385539,0
+FAST.US,D,20000630,000000,1.17836,1.1845,1.08377,1.09498,13504459,0
+FAST.US,D,20000703,000000,1.11058,1.16802,1.10457,1.14627,2448665,0
+FAST.US,D,20000705,000000,1.14627,1.15399,1.11337,1.11337,7286132,0
+FAST.US,D,20000706,000000,1.12978,1.1723,1.12978,1.14897,7488652,0
+FAST.US,D,20000707,000000,1.15226,1.24275,1.15135,1.2307,10397608,0
+FAST.US,D,20000710,000000,1.21238,1.29222,1.21144,1.26882,9444819,0
+FAST.US,D,20000711,000000,1.26097,1.30694,1.2541,1.29222,5560097,0
+FAST.US,D,20000712,000000,1.28966,1.37316,1.28966,1.3653,16974925,0
+FAST.US,D,20000713,000000,1.37316,1.38876,1.35828,1.37745,9408000,0
+FAST.US,D,20000714,000000,1.38428,1.38428,1.35391,1.37399,5081425,0
+FAST.US,D,20000717,000000,1.36259,1.42696,1.36259,1.4243,12390573,0
+FAST.US,D,20000718,000000,1.41049,1.4243,1.38876,1.39653,7032976,0
+FAST.US,D,20000719,000000,1.38706,1.39998,1.38706,1.39481,2154081,0
+FAST.US,D,20000720,000000,1.39481,1.41049,1.38428,1.40436,1864100,0
+FAST.US,D,20000721,000000,1.38428,1.41913,1.38428,1.41641,2780068,0
+FAST.US,D,20000724,000000,1.39481,1.41641,1.32959,1.33397,6890291,0
+FAST.US,D,20000725,000000,1.34095,1.35658,1.31915,1.34095,3198900,0
+FAST.US,D,20000726,000000,1.3271,1.34095,1.32184,1.34095,3778852,0
+FAST.US,D,20000727,000000,1.34095,1.34611,1.31915,1.34442,6572710,0
+FAST.US,D,20000728,000000,1.34611,1.34611,1.29748,1.3157,6370199,0
+FAST.US,D,20000731,000000,1.30786,1.35916,1.30786,1.33574,6126236,0
+FAST.US,D,20000801,000000,1.32959,1.33739,1.31915,1.32441,6885684,0
+FAST.US,D,20000802,000000,1.32184,1.36259,1.32184,1.35221,4934135,0
+FAST.US,D,20000803,000000,1.34095,1.37827,1.34095,1.37316,4865091,0
+FAST.US,D,20000804,000000,1.35658,1.43138,1.35391,1.42962,7806241,0
+FAST.US,D,20000807,000000,1.41641,1.44868,1.41049,1.43834,5058385,0
+FAST.US,D,20000808,000000,1.43569,1.46963,1.42786,1.45551,3719022,0
+FAST.US,D,20000809,000000,1.45739,1.45739,1.42347,1.4243,3106860,0
+FAST.US,D,20000810,000000,1.4218,1.43834,1.38876,1.4009,4446246,0
+FAST.US,D,20000811,000000,1.38876,1.43928,1.38876,1.4218,7143458,0
+FAST.US,D,20000814,000000,1.41913,1.43834,1.39749,1.4218,5748828,0
+FAST.US,D,20000815,000000,1.42605,1.42696,1.39481,1.4009,7056003,0
+FAST.US,D,20000816,000000,1.39749,1.44777,1.39749,1.41641,5850081,0
+FAST.US,D,20000817,000000,1.41049,1.46518,1.41049,1.44952,7939744,0
+FAST.US,D,20000818,000000,1.43994,1.48171,1.43834,1.45826,5716605,0
+FAST.US,D,20000821,000000,1.45227,1.45551,1.41913,1.42786,8993743,0
+FAST.US,D,20000822,000000,1.42696,1.45993,1.40695,1.42696,6499075,0
+FAST.US,D,20000823,000000,1.41913,1.43748,1.40788,1.41641,7925919,0
+FAST.US,D,20000824,000000,1.41913,1.43569,1.40523,1.43138,3972172,0
+FAST.US,D,20000825,000000,1.42696,1.4434,1.414,1.43928,3171299,0
+FAST.US,D,20000828,000000,1.4434,1.45128,1.43928,1.43994,1376222,0
+FAST.US,D,20000829,000000,1.44777,1.45128,1.42696,1.44613,5210292,0
+FAST.US,D,20000830,000000,1.43994,1.48703,1.43663,1.4739,5518702,0
+FAST.US,D,20000831,000000,1.48703,1.48959,1.38087,1.38087,6678596,0
+FAST.US,D,20000901,000000,1.38428,1.41641,1.37561,1.40958,17656109,0
+FAST.US,D,20000905,000000,1.41641,1.41641,1.37745,1.37745,3056199,0
+FAST.US,D,20000906,000000,1.37827,1.39218,1.34095,1.34183,8404622,0
+FAST.US,D,20000907,000000,1.35041,1.36259,1.29407,1.32184,7760227,0
+FAST.US,D,20000908,000000,1.32276,1.32959,1.29748,1.30537,9776230,0
+FAST.US,D,20000911,000000,1.31915,1.36259,1.30786,1.31749,9743994,0
+FAST.US,D,20000912,000000,1.31915,1.33923,1.30694,1.33655,1459073,0
+FAST.US,D,20000913,000000,1.33655,1.33655,1.29748,1.29928,8234301,0
+FAST.US,D,20000914,000000,1.29928,1.30786,1.28625,1.29317,10010964,0
+FAST.US,D,20000915,000000,1.27579,1.29317,1.24275,1.24787,17053158,0
+FAST.US,D,20000918,000000,1.24631,1.24631,1.22281,1.22976,6853478,0
+FAST.US,D,20000919,000000,1.23227,1.24631,1.17836,1.22281,4289758,0
+FAST.US,D,20000920,000000,1.22097,1.26448,1.18275,1.20028,8087016,0
+FAST.US,D,20000921,000000,1.19331,1.21329,1.17591,1.1845,7668147,0
+FAST.US,D,20000922,000000,1.1715,1.22097,1.16969,1.22097,3806472,0
+FAST.US,D,20000925,000000,1.2193,1.27579,1.2193,1.22453,8137652,0
+FAST.US,D,20000926,000000,1.22281,1.27837,1.21329,1.26804,9573708,0
+FAST.US,D,20000927,000000,1.27317,1.27579,1.24275,1.25926,5509509,0
+FAST.US,D,20000928,000000,1.25926,1.27837,1.23766,1.27579,2517709,0
+FAST.US,D,20000929,000000,1.27579,1.27579,1.23227,1.24631,4128657,0
+FAST.US,D,20001002,000000,1.23766,1.25663,1.22097,1.22281,6144643,0
+FAST.US,D,20001003,000000,1.21569,1.2349,1.15926,1.16099,10047783,0
+FAST.US,D,20001004,000000,1.14627,1.20887,1.09847,1.19331,13278886,0
+FAST.US,D,20001005,000000,1.20028,1.21569,1.17836,1.21238,4607363,0
+FAST.US,D,20001006,000000,1.23227,1.27579,1.18969,1.20028,9283731,0
+FAST.US,D,20001009,000000,1.21144,1.22097,1.19141,1.21329,4865091,0
+FAST.US,D,20001010,000000,1.21144,1.25581,1.20028,1.24787,11479227,0
+FAST.US,D,20001011,000000,1.19416,1.19416,1.12455,1.12717,34423916,0
+FAST.US,D,20001012,000000,1.12113,1.12455,0.974963,1.00284,77353714,0
+FAST.US,D,20001013,000000,1.00284,1.04807,1.00284,1.02989,30474771,0
+FAST.US,D,20001016,000000,1.03245,1.09498,1.01849,1.06897,31132957,0
+FAST.US,D,20001017,000000,1.09062,1.10022,1.05411,1.06115,22134594,0
+FAST.US,D,20001018,000000,1.03163,1.08638,1.03163,1.0767,18572060,0
+FAST.US,D,20001019,000000,1.0767,1.10022,1.07153,1.08638,7889101,0
+FAST.US,D,20001020,000000,1.09157,1.10022,1.08975,1.09062,2890517,0
+FAST.US,D,20001023,000000,1.09498,1.11938,1.08975,1.10282,6186082,0
+FAST.US,D,20001024,000000,1.11337,1.11337,1.06115,1.06808,16767792,0
+FAST.US,D,20001025,000000,1.06017,1.08975,1.05935,1.06987,9702593,0
+FAST.US,D,20001026,000000,1.10798,1.12455,1.08638,1.10553,8832670,0
+FAST.US,D,20001027,000000,1.10553,1.14268,1.10553,1.1402,3231116,0
+FAST.US,D,20001030,000000,1.13493,1.19753,1.1167,1.18371,16878265,0
+FAST.US,D,20001031,000000,1.19838,1.27837,1.18371,1.24177,16560670,0
+FAST.US,D,20001101,000000,1.23669,1.27404,1.208,1.22612,9753203,0
+FAST.US,D,20001102,000000,1.2541,1.2541,1.208,1.24883,5665986,0
+FAST.US,D,20001103,000000,1.25926,1.25926,1.23227,1.23227,6066406,0
+FAST.US,D,20001106,000000,1.23398,1.25663,1.22097,1.23669,4308150,0
+FAST.US,D,20001107,000000,1.23766,1.26448,1.23227,1.25663,4211499,0
+FAST.US,D,20001108,000000,1.25138,1.26615,1.24177,1.25497,4984769,0
+FAST.US,D,20001109,000000,1.2541,1.25746,1.16969,1.19065,6526674,0
+FAST.US,D,20001110,000000,1.18969,1.20268,1.12717,1.12798,5615354,0
+FAST.US,D,20001113,000000,1.14627,1.1723,1.12025,1.16369,4229924,0
+FAST.US,D,20001114,000000,1.16888,1.23227,1.16802,1.21144,5739636,0
+FAST.US,D,20001115,000000,1.208,1.22097,1.17836,1.18105,5399011,0
+FAST.US,D,20001116,000000,1.17836,1.19753,1.14897,1.16369,4957153,0
+FAST.US,D,20001117,000000,1.17836,1.20111,1.16449,1.16711,1762866,0
+FAST.US,D,20001120,000000,1.16369,1.21057,1.13932,1.17929,4437055,0
+FAST.US,D,20001121,000000,1.18371,1.21144,1.18371,1.20541,4929532,0
+FAST.US,D,20001122,000000,1.20541,1.22879,1.16449,1.22097,6793659,0
+FAST.US,D,20001124,000000,1.21486,1.23766,1.17836,1.23227,4202306,0
+FAST.US,D,20001127,000000,1.2541,1.29748,1.24177,1.2906,13237487,0
+FAST.US,D,20001128,000000,1.29567,1.30273,1.27579,1.29748,13987734,0
+FAST.US,D,20001129,000000,1.29834,1.35658,1.28966,1.35573,14300708,0
+FAST.US,D,20001130,000000,1.34611,1.35658,1.28789,1.33223,14116610,0
+FAST.US,D,20001201,000000,1.33057,1.33223,1.21755,1.26882,7009988,0
+FAST.US,D,20001204,000000,1.26804,1.34183,1.26804,1.3148,11272126,0
+FAST.US,D,20001205,000000,1.31401,1.3157,1.26448,1.2653,21163411,0
+FAST.US,D,20001206,000000,1.26615,1.27579,1.22976,1.23766,9196308,0
+FAST.US,D,20001207,000000,1.23669,1.24631,1.20541,1.20887,7691194,0
+FAST.US,D,20001208,000000,1.20887,1.27579,1.20449,1.25138,19575444,0
+FAST.US,D,20001211,000000,1.25138,1.25138,1.22097,1.24631,12045383,0
+FAST.US,D,20001212,000000,1.23227,1.28104,1.22706,1.25663,12768001,0
+FAST.US,D,20001213,000000,1.2653,1.27579,1.24883,1.25663,16104995,0
+FAST.US,D,20001214,000000,1.24449,1.26448,1.24275,1.25224,20496034,0
+FAST.US,D,20001215,000000,1.22706,1.22706,1.14627,1.18625,34515972,0
+FAST.US,D,20001218,000000,1.17836,1.18625,1.13493,1.14268,16491624,0
+FAST.US,D,20001219,000000,1.14363,1.16802,1.08638,1.09847,29199800,0
+FAST.US,D,20001220,000000,1.04636,1.10282,1.04366,1.05508,21444186,0
+FAST.US,D,20001221,000000,1.04807,1.16637,1.04807,1.12978,15989920,0
+FAST.US,D,20001222,000000,1.14451,1.17591,1.1167,1.11938,20215244,0
+FAST.US,D,20001226,000000,1.11337,1.12717,1.08638,1.10457,7470243,0
+FAST.US,D,20001227,000000,1.12626,1.15399,1.08975,1.14627,9776230,0
+FAST.US,D,20001228,000000,1.15135,1.18969,1.1385,1.17505,10158267,0
+FAST.US,D,20001229,000000,1.17591,1.20541,1.17591,1.18625,15129225,0
+FAST.US,D,20010102,000000,1.18625,1.18625,1.11247,1.12626,11253704,0
+FAST.US,D,20010103,000000,1.10457,1.14627,1.04807,1.12798,34815136,0
+FAST.US,D,20010104,000000,1.11058,1.11337,1.04807,1.04978,26949060,0
+FAST.US,D,20010105,000000,1.05508,1.07587,1.04636,1.05855,24454345,0
+FAST.US,D,20010108,000000,1.05411,1.06987,1.02555,1.05855,15985337,0
+FAST.US,D,20010109,000000,1.05676,1.08107,1.01683,1.02289,10936117,0
+FAST.US,D,20010110,000000,1.0176,1.07845,1.01683,1.04978,9067404,0
+FAST.US,D,20010111,000000,1.05935,1.09157,1.04978,1.0767,10167463,0
+FAST.US,D,20010112,000000,1.06897,1.12717,1.05855,1.06376,13140834,0
+FAST.US,D,20010116,000000,1.04196,1.04807,1.01503,1.04726,25549821,0
+FAST.US,D,20010117,000000,1.02205,1.10553,1.02029,1.04978,20408570,0
+FAST.US,D,20010118,000000,1.05333,1.11938,1.0377,1.09498,12073008,0
+FAST.US,D,20010119,000000,1.09498,1.10457,1.06987,1.09157,9297531,0
+FAST.US,D,20010122,000000,1.09157,1.10282,1.05676,1.06636,7999574,0
+FAST.US,D,20010123,000000,1.06808,1.11938,1.06719,1.11577,10227289,0
+FAST.US,D,20010124,000000,1.11749,1.1367,1.09157,1.09589,7230911,0
+FAST.US,D,20010125,000000,1.09681,1.15399,1.09498,1.13233,6789035,0
+FAST.US,D,20010126,000000,1.12113,1.1385,1.10553,1.12025,4625772,0
+FAST.US,D,20010129,000000,1.11749,1.18105,1.11749,1.17666,6779850,0
+FAST.US,D,20010130,000000,1.1705,1.25138,1.16449,1.2307,19690524,0
+FAST.US,D,20010131,000000,1.24449,1.25663,1.20541,1.22281,5969761,0
+FAST.US,D,20010201,000000,1.21569,1.22976,1.20268,1.22797,3695988,0
+FAST.US,D,20010202,000000,1.21144,1.2541,1.21144,1.24177,4068803,0
+FAST.US,D,20010205,000000,1.24177,1.27404,1.23669,1.2541,7226291,0
+FAST.US,D,20010206,000000,1.25581,1.27579,1.24631,1.24787,6775228,0
+FAST.US,D,20010207,000000,1.24092,1.27579,1.22976,1.25926,4975549,0
+FAST.US,D,20010208,000000,1.25663,1.26097,1.2193,1.23227,4740815,0
+FAST.US,D,20010209,000000,1.22612,1.28625,1.21329,1.25138,4993987,0
+FAST.US,D,20010212,000000,1.24631,1.25224,1.22706,1.25138,4602737,0
+FAST.US,D,20010213,000000,1.23766,1.28271,1.23766,1.25926,8851079,0
+FAST.US,D,20010214,000000,1.26278,1.29222,1.26278,1.27579,5233315,0
+FAST.US,D,20010215,000000,1.28271,1.34611,1.27317,1.32276,9205500,0
+FAST.US,D,20010216,000000,1.31915,1.32007,1.29407,1.29748,10121437,0
+FAST.US,D,20010220,000000,1.29567,1.30009,1.26097,1.26356,11285916,0
+FAST.US,D,20010221,000000,1.26192,1.26192,1.2315,1.2331,8004174,0
+FAST.US,D,20010222,000000,1.22879,1.2315,1.19928,1.21144,9269921,0
+FAST.US,D,20010223,000000,1.19838,1.21486,1.19838,1.20624,6057210,0
+FAST.US,D,20010226,000000,1.21057,1.25497,1.20185,1.25497,8993743,0
+FAST.US,D,20010227,000000,1.25663,1.27751,1.23669,1.27497,7313755,0
+FAST.US,D,20010228,000000,1.27662,1.30694,1.26278,1.29928,41038044,0
+FAST.US,D,20010301,000000,1.27232,1.31146,1.25045,1.30172,31588622,0
+FAST.US,D,20010302,000000,1.28706,1.3157,1.28706,1.30172,24748959,0
+FAST.US,D,20010305,000000,1.24014,1.29317,1.2349,1.28966,80663090,0
+FAST.US,D,20010306,000000,1.28018,1.30961,1.26882,1.30357,37438704,0
+FAST.US,D,20010307,000000,1.30172,1.36702,1.30009,1.35041,34654050,0
+FAST.US,D,20010308,000000,1.34008,1.35753,1.34008,1.35221,39836714,0
+FAST.US,D,20010309,000000,1.33655,1.34519,1.31313,1.32796,18351135,0
+FAST.US,D,20010312,000000,1.31749,1.31835,1.29142,1.30172,27473786,0
+FAST.US,D,20010313,000000,1.29142,1.34519,1.28789,1.32096,45815706,0
+FAST.US,D,20010314,000000,1.28789,1.33309,1.28018,1.31835,25729325,0
+FAST.US,D,20010315,000000,1.33655,1.37136,1.31146,1.35221,40379873,0
+FAST.US,D,20010316,000000,1.34275,1.38706,1.32796,1.33491,41406302,0
+FAST.US,D,20010319,000000,1.33491,1.33574,1.26009,1.28789,54685206,0
+FAST.US,D,20010320,000000,1.29928,1.30961,1.22976,1.22976,35473346,0
+FAST.US,D,20010321,000000,1.22976,1.24014,1.17505,1.18969,45024038,0
+FAST.US,D,20010322,000000,1.18371,1.18874,1.14363,1.15496,45709848,0
+FAST.US,D,20010323,000000,1.16369,1.19659,1.16369,1.1715,17628497,0
+FAST.US,D,20010326,000000,1.1715,1.21329,1.1705,1.21238,18958701,0
+FAST.US,D,20010327,000000,1.21144,1.21838,1.19141,1.20365,21678920,0
+FAST.US,D,20010328,000000,1.19141,1.20365,1.18021,1.19331,20044955,0
+FAST.US,D,20010329,000000,1.19141,1.22363,1.19141,1.22097,12689770,0
+FAST.US,D,20010330,000000,1.22006,1.22097,1.17748,1.18021,22525825,0
+FAST.US,D,20010402,000000,1.18546,1.20028,1.18546,1.18969,21527034,0
+FAST.US,D,20010403,000000,1.16969,1.17666,1.12888,1.13318,40338444,0
+FAST.US,D,20010404,000000,1.09757,1.1385,1.06115,1.09847,129019490,0
+FAST.US,D,20010405,000000,1.10457,1.16369,1.10457,1.14627,39390268,0
+FAST.US,D,20010406,000000,1.1367,1.15073,1.12626,1.1402,16938093,0
+FAST.US,D,20010409,000000,1.13233,1.16008,1.10553,1.10887,19708940,0
+FAST.US,D,20010410,000000,1.11749,1.18187,1.11749,1.16099,15953114,0
+FAST.US,D,20010411,000000,1.16099,1.20967,1.16099,1.19659,29494386,0
+FAST.US,D,20010412,000000,1.18546,1.20449,1.18021,1.19416,15354755,0
+FAST.US,D,20010416,000000,1.19141,1.21329,1.19141,1.19838,10761211,0
+FAST.US,D,20010417,000000,1.19659,1.21486,1.19141,1.20028,15170637,0
+FAST.US,D,20010418,000000,1.20365,1.34275,1.20365,1.33655,40775704,0
+FAST.US,D,20010419,000000,1.32007,1.41308,1.30878,1.39394,43454504,0
+FAST.US,D,20010420,000000,1.36965,1.39048,1.33923,1.38087,26125162,0
+FAST.US,D,20010423,000000,1.34975,1.35658,1.33923,1.34183,19046141,0
+FAST.US,D,20010424,000000,1.34356,1.3601,1.3271,1.3271,18028941,0
+FAST.US,D,20010425,000000,1.34275,1.35828,1.3271,1.33134,10365372,0
+FAST.US,D,20010426,000000,1.33397,1.38617,1.33134,1.37658,14503241,0
+FAST.US,D,20010427,000000,1.37827,1.42962,1.37827,1.39139,12818651,0
+FAST.US,D,20010430,000000,1.39218,1.40958,1.39218,1.40436,22139188,0
+FAST.US,D,20010501,000000,1.4027,1.45403,1.38428,1.45128,15722961,0
+FAST.US,D,20010502,000000,1.43834,1.44868,1.40788,1.41737,41714671,0
+FAST.US,D,20010503,000000,1.39218,1.39563,1.33057,1.34356,43182925,0
+FAST.US,D,20010504,000000,1.34275,1.38351,1.2906,1.37745,16776981,0
+FAST.US,D,20010507,000000,1.37316,1.37399,1.32872,1.35658,8966152,0
+FAST.US,D,20010508,000000,1.35136,1.36445,1.32184,1.32184,8938536,0
+FAST.US,D,20010509,000000,1.32007,1.34275,1.31915,1.33655,7530082,0
+FAST.US,D,20010510,000000,1.32796,1.37136,1.32796,1.34694,7999574,0
+FAST.US,D,20010511,000000,1.34889,1.3653,1.32096,1.33491,6227509,0
+FAST.US,D,20010514,000000,1.33491,1.33491,1.31228,1.31749,12280113,0
+FAST.US,D,20010515,000000,1.31749,1.34791,1.30961,1.31749,19745771,0
+FAST.US,D,20010516,000000,1.31662,1.35753,1.29317,1.32616,23998701,0
+FAST.US,D,20010517,000000,1.32184,1.4243,1.32184,1.41641,30276860,0
+FAST.US,D,20010518,000000,1.40788,1.42696,1.39998,1.42268,13481426,0
+FAST.US,D,20010521,000000,1.43298,1.55296,1.42962,1.5304,30921232,0
+FAST.US,D,20010522,000000,1.52347,1.58093,1.52347,1.54696,24914643,0
+FAST.US,D,20010523,000000,1.5287,1.52958,1.47055,1.50437,13826642,0
+FAST.US,D,20010524,000000,1.50349,1.52256,1.47917,1.4965,14986533,0
+FAST.US,D,20010525,000000,1.49121,1.52515,1.48959,1.52423,6752221,0
+FAST.US,D,20010529,000000,1.48522,1.49906,1.44777,1.47129,21872233,0
+FAST.US,D,20010530,000000,1.46963,1.47566,1.43748,1.45551,20514443,0
+FAST.US,D,20010531,000000,1.45739,1.47299,1.44952,1.45403,19856247,0
+FAST.US,D,20010601,000000,1.45304,1.46343,1.43213,1.44868,11773837,0
+FAST.US,D,20010604,000000,1.4417,1.46963,1.41308,1.46084,7451842,0
+FAST.US,D,20010605,000000,1.44952,1.46084,1.40788,1.40865,43647815,0
+FAST.US,D,20010606,000000,1.40788,1.44868,1.39653,1.44777,14793207,0
+FAST.US,D,20010607,000000,1.42786,1.42786,1.40523,1.40616,13071783,0
+FAST.US,D,20010608,000000,1.40616,1.43748,1.4027,1.42347,5219525,0
+FAST.US,D,20010611,000000,1.42347,1.42347,1.38004,1.39048,16947298,0
+FAST.US,D,20010612,000000,1.37482,1.39653,1.35041,1.35041,26263254,0
+FAST.US,D,20010613,000000,1.35041,1.37482,1.34442,1.36088,34842765,0
+FAST.US,D,20010614,000000,1.34791,1.3636,1.33655,1.34791,20219838,0
+FAST.US,D,20010615,000000,1.25663,1.30961,1.25581,1.29222,51371219,0
+FAST.US,D,20010618,000000,1.28625,1.32096,1.28625,1.30537,6494466,0
+FAST.US,D,20010619,000000,1.30961,1.31915,1.29928,1.30694,13311148,0
+FAST.US,D,20010620,000000,1.30625,1.32184,1.30009,1.30786,5067622,0
+FAST.US,D,20010621,000000,1.30786,1.32007,1.30009,1.30625,5468049,0
+FAST.US,D,20010622,000000,1.30537,1.30961,1.29489,1.30961,9628934,0
+FAST.US,D,20010625,000000,1.27751,1.30172,1.27751,1.27751,14374365,0
+FAST.US,D,20010626,000000,1.27837,1.28018,1.2541,1.25829,8528885,0
+FAST.US,D,20010627,000000,1.26097,1.27662,1.24631,1.25829,9375795,0
+FAST.US,D,20010628,000000,1.26097,1.32527,1.25829,1.30009,8459848,0
+FAST.US,D,20010629,000000,1.29928,1.34275,1.29748,1.34275,8924699,0
+FAST.US,D,20010702,000000,1.33223,1.3687,1.32096,1.3653,14540081,0
+FAST.US,D,20010703,000000,1.35303,1.36445,1.34275,1.35492,8377011,0
+FAST.US,D,20010705,000000,1.35492,1.35828,1.34356,1.35136,23183997,0
+FAST.US,D,20010706,000000,1.34975,1.35136,1.31228,1.32007,12519473,0
+FAST.US,D,20010709,000000,1.32096,1.35303,1.30786,1.33309,5477247,0
+FAST.US,D,20010710,000000,1.34183,1.34791,1.32872,1.33574,18102583,0
+FAST.US,D,20010711,000000,1.33655,1.34791,1.31052,1.33655,19368352,0
+FAST.US,D,20010712,000000,1.33134,1.37482,1.33134,1.35828,5016990,0
+FAST.US,D,20010713,000000,1.35492,1.3687,1.34975,1.36626,3797268,0
+FAST.US,D,20010716,000000,1.36445,1.37482,1.36088,1.37482,6627953,0
+FAST.US,D,20010717,000000,1.36626,1.37399,1.35658,1.3601,9693375,0
+FAST.US,D,20010718,000000,1.35658,1.38955,1.35136,1.38784,6839676,0
+FAST.US,D,20010719,000000,1.38955,1.41737,1.38784,1.39827,5187300,0
+FAST.US,D,20010720,000000,1.41641,1.41826,1.39653,1.41215,12372183,0
+FAST.US,D,20010723,000000,1.41826,1.4243,1.40356,1.40436,10305554,0
+FAST.US,D,20010724,000000,1.4009,1.40616,1.37658,1.38428,7967336,0
+FAST.US,D,20010725,000000,1.38706,1.41049,1.37658,1.38784,12188058,0
+FAST.US,D,20010726,000000,1.38617,1.41826,1.38617,1.40958,4114850,0
+FAST.US,D,20010727,000000,1.41826,1.41826,1.39481,1.41215,3378410,0
+FAST.US,D,20010730,000000,1.414,1.4243,1.39481,1.42347,9039788,0
+FAST.US,D,20010731,000000,1.42786,1.43928,1.40958,1.41826,4952553,0
+FAST.US,D,20010801,000000,1.41308,1.43138,1.40356,1.41049,4317390,0
+FAST.US,D,20010802,000000,1.414,1.414,1.39048,1.41049,13596490,0
+FAST.US,D,20010803,000000,1.39827,1.39827,1.3618,1.37482,13076403,0
+FAST.US,D,20010806,000000,1.37561,1.38351,1.3653,1.36965,14323743,0
+FAST.US,D,20010807,000000,1.37048,1.38617,1.36445,1.38087,2706407,0
+FAST.US,D,20010808,000000,1.38004,1.38617,1.3636,1.36445,7286132,0
+FAST.US,D,20010809,000000,1.36445,1.38617,1.36259,1.36626,4409439,0
+FAST.US,D,20010810,000000,1.3653,1.37911,1.36445,1.37745,6881084,0
+FAST.US,D,20010813,000000,1.37482,1.37482,1.35753,1.3687,11543686,0
+FAST.US,D,20010814,000000,1.36445,1.37745,1.36445,1.36702,8353971,0
+FAST.US,D,20010815,000000,1.36259,1.37136,1.34975,1.3653,14365169,0
+FAST.US,D,20010816,000000,1.3601,1.39048,1.3601,1.38276,10457444,0
+FAST.US,D,20010817,000000,1.37745,1.38617,1.37223,1.37658,9044394,0
+FAST.US,D,20010820,000000,1.37223,1.41826,1.37223,1.40788,10103006,0
+FAST.US,D,20010821,000000,1.4027,1.44613,1.4027,1.4305,18954107,0
+FAST.US,D,20010822,000000,1.42962,1.4453,1.4243,1.43138,5458831,0
+FAST.US,D,20010823,000000,1.42786,1.4434,1.414,1.41641,4340397,0
+FAST.US,D,20010824,000000,1.42786,1.45645,1.41826,1.45551,3829482,0
+FAST.US,D,20010827,000000,1.43994,1.47055,1.43994,1.46789,12215674,0
+FAST.US,D,20010828,000000,1.46167,1.47299,1.45739,1.46084,13274295,0
+FAST.US,D,20010829,000000,1.46789,1.47129,1.4417,1.45128,20118582,0
+FAST.US,D,20010830,000000,1.44431,1.45128,1.40788,1.41826,8501267,0
+FAST.US,D,20010831,000000,1.41215,1.43834,1.40788,1.4243,8947737,0
+FAST.US,D,20010904,000000,1.42962,1.46167,1.414,1.43569,7322957,0
+FAST.US,D,20010905,000000,1.42962,1.44613,1.40616,1.42268,7778627,0
+FAST.US,D,20010906,000000,1.40788,1.42006,1.36785,1.38004,27206817,0
+FAST.US,D,20010907,000000,1.37399,1.37561,1.32184,1.34095,27809763,0
+FAST.US,D,20010910,000000,1.34356,1.34356,1.26804,1.2906,17665335,0
+FAST.US,D,20010917,000000,1.25663,1.25663,1.19587,1.22797,24656886,0
+FAST.US,D,20010918,000000,1.22706,1.26882,1.21404,1.22187,7852275,0
+FAST.US,D,20010919,000000,1.23398,1.25663,1.16099,1.19838,30226215,0
+FAST.US,D,20010920,000000,1.19838,1.19838,1.12798,1.14798,39528368,0
+FAST.US,D,20010921,000000,1.12455,1.15851,1.09232,1.1367,24689126,0
+FAST.US,D,20010924,000000,1.13932,1.19659,1.13156,1.1845,7727991,0
+FAST.US,D,20010925,000000,1.19141,1.23227,1.1845,1.20887,8165256,0
+FAST.US,D,20010926,000000,1.21057,1.22006,1.17505,1.19141,6453028,0
+FAST.US,D,20010927,000000,1.19141,1.20365,1.15399,1.1715,13633311,0
+FAST.US,D,20010928,000000,1.17412,1.24177,1.16969,1.23398,22917068,0
+FAST.US,D,20011001,000000,1.2307,1.23398,1.18371,1.20707,10098421,0
+FAST.US,D,20011002,000000,1.21144,1.21838,1.19141,1.21838,10908488,0
+FAST.US,D,20011003,000000,1.19753,1.30694,1.19753,1.28789,22097775,0
+FAST.US,D,20011004,000000,1.29748,1.33397,1.27662,1.28018,8943119,0
+FAST.US,D,20011005,000000,1.27837,1.29142,1.25663,1.28104,8818852,0
+FAST.US,D,20011008,000000,1.26448,1.30694,1.24536,1.27662,6370199,0
+FAST.US,D,20011009,000000,1.29407,1.29407,1.24536,1.25746,7000777,0
+FAST.US,D,20011010,000000,1.22612,1.24972,1.20365,1.20624,61497257,0
+FAST.US,D,20011011,000000,1.21838,1.2541,1.19416,1.24972,36545771,0
+FAST.US,D,20011012,000000,1.25581,1.25746,1.19753,1.24536,16588268,0
+FAST.US,D,20011015,000000,1.24972,1.27232,1.23928,1.25829,13532058,0
+FAST.US,D,20011016,000000,1.25319,1.27232,1.24367,1.26097,9509288,0
+FAST.US,D,20011017,000000,1.25045,1.2906,1.25045,1.25581,10770422,0
+FAST.US,D,20011018,000000,1.25663,1.28271,1.24972,1.25663,7539286,0
+FAST.US,D,20011019,000000,1.25045,1.2714,1.22976,1.26615,9679546,0
+FAST.US,D,20011022,000000,1.25829,1.28524,1.24536,1.27751,5896120,0
+FAST.US,D,20011023,000000,1.28443,1.32007,1.28018,1.29317,9210078,0
+FAST.US,D,20011024,000000,1.30878,1.32007,1.28524,1.29317,5477247,0
+FAST.US,D,20011025,000000,1.28789,1.32096,1.25663,1.3148,9500066,0
+FAST.US,D,20011026,000000,1.31401,1.33057,1.29834,1.30357,8993743,0
+FAST.US,D,20011029,000000,1.29567,1.29567,1.27662,1.27662,5196498,0
+FAST.US,D,20011030,000000,1.27837,1.27837,1.26356,1.2653,5435839,0
+FAST.US,D,20011031,000000,1.27837,1.30454,1.27662,1.27837,9743994,0
+FAST.US,D,20011101,000000,1.27232,1.30694,1.25746,1.29222,11902687,0
+FAST.US,D,20011102,000000,1.28354,1.32096,1.28354,1.29489,6931733,0
+FAST.US,D,20011105,000000,1.30009,1.31915,1.28789,1.29317,19175032,0
+FAST.US,D,20011106,000000,1.28966,1.29834,1.26192,1.28789,16266099,0
+FAST.US,D,20011107,000000,1.28706,1.30878,1.26615,1.28625,7079010,0
+FAST.US,D,20011108,000000,1.29834,1.30878,1.27579,1.27662,5118256,0
+FAST.US,D,20011109,000000,1.28625,1.28625,1.26192,1.26356,7870683,0
+FAST.US,D,20011112,000000,1.26356,1.26448,1.24014,1.25746,12772604,0
+FAST.US,D,20011113,000000,1.26192,1.29489,1.26097,1.28443,7930539,0
+FAST.US,D,20011114,000000,1.29142,1.3148,1.28706,1.30625,7286132,0
+FAST.US,D,20011115,000000,1.30537,1.30537,1.28966,1.30454,10793432,0
+FAST.US,D,20011116,000000,1.30357,1.30694,1.27837,1.28789,5762641,0
+FAST.US,D,20011119,000000,1.28789,1.29928,1.27232,1.2792,11663359,0
+FAST.US,D,20011120,000000,1.28018,1.28018,1.26804,1.27317,21260060,0
+FAST.US,D,20011121,000000,1.27497,1.27497,1.2541,1.25926,14963526,0
+FAST.US,D,20011123,000000,1.26278,1.28354,1.25926,1.27662,2301373,0
+FAST.US,D,20011126,000000,1.27837,1.29567,1.27049,1.28625,9523054,0
+FAST.US,D,20011127,000000,1.27837,1.2906,1.26278,1.28706,9223900,0
+FAST.US,D,20011128,000000,1.28966,1.28966,1.26356,1.27317,10172076,0
+FAST.US,D,20011129,000000,1.27404,1.30172,1.27317,1.30094,13085608,0
+FAST.US,D,20011130,000000,1.30009,1.32096,1.28184,1.30625,11842857,0
+FAST.US,D,20011203,000000,1.29928,1.30009,1.24972,1.25663,12013165,0
+FAST.US,D,20011204,000000,1.26278,1.27751,1.24883,1.27317,7396610,0
+FAST.US,D,20011205,000000,1.2653,1.31915,1.2653,1.3157,18875846,0
+FAST.US,D,20011206,000000,1.3157,1.41567,1.30537,1.36259,43509719,0
+FAST.US,D,20011207,000000,1.36259,1.36445,1.34356,1.34442,7175687,0
+FAST.US,D,20011210,000000,1.34275,1.3601,1.32096,1.33397,5224119,0
+FAST.US,D,20011211,000000,1.33491,1.35221,1.30273,1.31228,8823480,0
+FAST.US,D,20011212,000000,1.32007,1.33134,1.30009,1.32616,4561316,0
+FAST.US,D,20011213,000000,1.31662,1.33574,1.29489,1.30786,6761436,0
+FAST.US,D,20011214,000000,1.31313,1.34275,1.30009,1.33739,4552124,0
+FAST.US,D,20011217,000000,1.33397,1.39653,1.33397,1.38527,12777200,0
+FAST.US,D,20011218,000000,1.39653,1.40958,1.38955,1.40958,11387193,0
+FAST.US,D,20011219,000000,1.40958,1.42347,1.39827,1.40788,7484067,0
+FAST.US,D,20011220,000000,1.40616,1.41826,1.38276,1.39998,5201103,0
+FAST.US,D,20011221,000000,1.40616,1.4243,1.39653,1.39653,18728561,0
+FAST.US,D,20011224,000000,1.39481,1.40695,1.38955,1.4027,7470243,0
+FAST.US,D,20011226,000000,1.4027,1.43834,1.39998,1.42513,8036382,0
+FAST.US,D,20011227,000000,1.42962,1.45128,1.4243,1.43994,7304563,0
+FAST.US,D,20011228,000000,1.43569,1.46084,1.43379,1.45551,11806032,0
+FAST.US,D,20011231,000000,1.45551,1.46694,1.43834,1.43834,9343548,0
+FAST.US,D,20020102,000000,1.46167,1.46435,1.42006,1.42696,16279901,0
+FAST.US,D,20020103,000000,1.41913,1.45128,1.41641,1.42786,15865650,0
+FAST.US,D,20020104,000000,1.42786,1.47746,1.42786,1.47746,12395191,0
+FAST.US,D,20020107,000000,1.47746,1.48769,1.46789,1.47917,10844077,0
+FAST.US,D,20020108,000000,1.47917,1.47995,1.4417,1.45551,10181270,0
+FAST.US,D,20020109,000000,1.45403,1.48522,1.45128,1.47299,9099646,0
+FAST.US,D,20020110,000000,1.47474,1.48769,1.46343,1.47566,5316178,0
+FAST.US,D,20020111,000000,1.47746,1.47746,1.46518,1.4739,10798030,0
+FAST.US,D,20020114,000000,1.47055,1.47566,1.42786,1.42962,12758812,0
+FAST.US,D,20020115,000000,1.42786,1.42962,1.39827,1.40616,18641119,0
+FAST.US,D,20020116,000000,1.40356,1.4218,1.37048,1.38276,8505867,0
+FAST.US,D,20020117,000000,1.38276,1.40616,1.38004,1.40436,4828275,0
+FAST.US,D,20020118,000000,1.38876,1.40865,1.38876,1.39481,7907516,0
+FAST.US,D,20020122,000000,1.40788,1.45993,1.3992,1.43834,22737556,0
+FAST.US,D,20020123,000000,1.43379,1.47655,1.43379,1.46789,10742811,0
+FAST.US,D,20020124,000000,1.46963,1.48703,1.45739,1.46435,7774027,0
+FAST.US,D,20020125,000000,1.47211,1.47211,1.4417,1.45227,8482860,0
+FAST.US,D,20020128,000000,1.45645,1.4592,1.43298,1.44952,11410183,0
+FAST.US,D,20020129,000000,1.44868,1.46789,1.44431,1.45403,8427606,0
+FAST.US,D,20020130,000000,1.45551,1.47299,1.44868,1.47211,12919911,0
+FAST.US,D,20020131,000000,1.45739,1.46694,1.44868,1.44952,16431800,0
+FAST.US,D,20020201,000000,1.45551,1.48171,1.45128,1.46084,6296557,0
+FAST.US,D,20020204,000000,1.45551,1.47917,1.45227,1.45826,10471260,0
+FAST.US,D,20020205,000000,1.45403,1.51909,1.4417,1.51305,20086381,0
+FAST.US,D,20020206,000000,1.52958,1.54863,1.50087,1.51134,21522421,0
+FAST.US,D,20020207,000000,1.51217,1.53733,1.50087,1.51909,9072006,0
+FAST.US,D,20020208,000000,1.51836,1.5304,1.47917,1.52423,13099404,0
+FAST.US,D,20020211,000000,1.49906,1.54424,1.49736,1.54254,10664560,0
+FAST.US,D,20020212,000000,1.53474,1.55038,1.51836,1.54424,10825646,0
+FAST.US,D,20020213,000000,1.54863,1.57037,1.53647,1.56764,12128234,0
+FAST.US,D,20020214,000000,1.56256,1.57387,1.54424,1.55472,7382794,0
+FAST.US,D,20020215,000000,1.54696,1.55205,1.51466,1.52256,11713981,0
+FAST.US,D,20020219,000000,1.51383,1.5287,1.51383,1.52093,7898303,0
+FAST.US,D,20020220,000000,1.53127,1.5452,1.51909,1.53916,7898303,0
+FAST.US,D,20020221,000000,1.52958,1.54696,1.52515,1.5304,6522082,0
+FAST.US,D,20020222,000000,1.53127,1.54166,1.51641,1.53829,11101806,0
+FAST.US,D,20020225,000000,1.53733,1.58245,1.52515,1.57387,8284940,0
+FAST.US,D,20020226,000000,1.58245,1.62948,1.57387,1.62417,20809001,0
+FAST.US,D,20020227,000000,1.62509,1.6373,1.61387,1.61994,16289112,0
+FAST.US,D,20020228,000000,1.62175,1.6373,1.61387,1.62085,9394191,0
+FAST.US,D,20020301,000000,1.62175,1.62593,1.59981,1.61211,10047783,0
+FAST.US,D,20020304,000000,1.61111,1.62768,1.60173,1.62509,21218643,0
+FAST.US,D,20020305,000000,1.62175,1.66944,1.61552,1.62593,18369548,0
+FAST.US,D,20020306,000000,1.62333,1.64156,1.62254,1.63995,18420181,0
+FAST.US,D,20020307,000000,1.64509,1.66249,1.63284,1.65721,13789834,0
+FAST.US,D,20020308,000000,1.65897,1.67739,1.63128,1.6477,11143244,0
+FAST.US,D,20020311,000000,1.6477,1.6477,1.60607,1.63995,11870475,0
+FAST.US,D,20020312,000000,1.63284,1.63284,1.62333,1.62768,13467621,0
+FAST.US,D,20020313,000000,1.62861,1.6373,1.62254,1.62948,12436612,0
+FAST.US,D,20020314,000000,1.63914,1.6477,1.61894,1.62417,7106630,0
+FAST.US,D,20020315,000000,1.59981,1.64683,1.59981,1.63384,14374365,0
+FAST.US,D,20020318,000000,1.6373,1.65463,1.61819,1.63284,6614144,0
+FAST.US,D,20020319,000000,1.62948,1.67125,1.62861,1.66595,7999574,0
+FAST.US,D,20020320,000000,1.65721,1.68509,1.65721,1.67204,8455239,0
+FAST.US,D,20020321,000000,1.67739,1.68509,1.65297,1.65813,6112440,0
+FAST.US,D,20020322,000000,1.66249,1.66855,1.64342,1.6564,13854251,0
+FAST.US,D,20020325,000000,1.646,1.66082,1.61724,1.62593,4865091,0
+FAST.US,D,20020326,000000,1.62593,1.64424,1.61211,1.62861,9504677,0
+FAST.US,D,20020327,000000,1.62768,1.63128,1.62175,1.62333,6545116,0
+FAST.US,D,20020328,000000,1.61994,1.64509,1.61994,1.63384,5283949,0
+FAST.US,D,20020401,000000,1.63128,1.6373,1.59823,1.62175,8754417,0
+FAST.US,D,20020402,000000,1.62175,1.62768,1.59561,1.60339,5260931,0
+FAST.US,D,20020403,000000,1.59981,1.60173,1.56764,1.57387,10149064,0
+FAST.US,D,20020404,000000,1.57387,1.60339,1.56857,1.59639,4704003,0
+FAST.US,D,20020405,000000,1.59823,1.65206,1.59285,1.61724,6876503,0
+FAST.US,D,20020408,000000,1.62175,1.62948,1.60435,1.62768,11594316,0
+FAST.US,D,20020409,000000,1.63038,1.69032,1.63038,1.67899,33383690,0
+FAST.US,D,20020410,000000,1.69635,1.78943,1.69032,1.77796,34635639,0
+FAST.US,D,20020411,000000,1.75372,1.77981,1.74771,1.76343,15101585,0
+FAST.US,D,20020412,000000,1.76423,1.76673,1.72774,1.74506,18806802,0
+FAST.US,D,20020415,000000,1.74331,1.76767,1.72078,1.74855,16491624,0
+FAST.US,D,20020416,000000,1.75634,1.79895,1.75025,1.78593,15391558,0
+FAST.US,D,20020417,000000,1.78754,1.80494,1.75634,1.76142,8754417,0
+FAST.US,D,20020418,000000,1.75634,1.77372,1.73714,1.75372,4874304,0
+FAST.US,D,20020419,000000,1.75463,1.77203,1.74684,1.76343,6526674,0
+FAST.US,D,20020422,000000,1.76142,1.76673,1.73453,1.74938,8455239,0
+FAST.US,D,20020423,000000,1.73032,1.78754,1.73032,1.77481,12243303,0
+FAST.US,D,20020424,000000,1.791,1.84496,1.77548,1.83272,23165603,0
+FAST.US,D,20020425,000000,1.82771,1.87292,1.81607,1.87209,14673551,0
+FAST.US,D,20020426,000000,1.86657,1.8755,1.83606,1.83708,21734152,0
+FAST.US,D,20020429,000000,1.83886,1.85027,1.8077,1.81528,17637726,0
+FAST.US,D,20020430,000000,1.81293,1.82138,1.78593,1.81371,27911036,0
+FAST.US,D,20020501,000000,1.81123,1.82498,1.78593,1.78754,16137205,0
+FAST.US,D,20020502,000000,1.78593,1.8284,1.78593,1.81884,26870816,0
+FAST.US,D,20020503,000000,1.8208,1.82498,1.7955,1.82138,17955297,0
+FAST.US,D,20020506,000000,1.82406,1.84496,1.81293,1.81528,22180613,0
+FAST.US,D,20020507,000000,1.82696,1.8589,1.81708,1.84698,21853824,0
+FAST.US,D,20020508,000000,1.87209,1.88079,1.79729,1.81607,20127782,0
+FAST.US,D,20020509,000000,1.81528,1.84239,1.80144,1.81455,10020175,0
+FAST.US,D,20020510,000000,1.8208,1.8208,1.77134,1.78243,5886893,0
+FAST.US,D,20020513,000000,1.80595,1.80671,1.75188,1.76767,7691194,0
+FAST.US,D,20020514,000000,1.77796,1.826,1.77718,1.81884,12922201,0
+FAST.US,D,20020515,000000,1.81884,1.83606,1.79271,1.81293,6358687,0
+FAST.US,D,20020516,000000,1.8208,1.83121,1.80595,1.8284,3979071,0
+FAST.US,D,20020517,000000,1.82138,1.84496,1.82138,1.84496,7230911,0
+FAST.US,D,20020520,000000,1.82327,1.85027,1.82138,1.82226,5458831,0
+FAST.US,D,20020521,000000,1.82138,1.826,1.7869,1.79184,6446144,0
+FAST.US,D,20020522,000000,1.79271,1.8208,1.77796,1.78159,6381687,0
+FAST.US,D,20020523,000000,1.77981,1.79895,1.76767,1.77718,4018180,0
+FAST.US,D,20020524,000000,1.77548,1.80494,1.76142,1.76423,4878907,0
+FAST.US,D,20020528,000000,1.77718,1.7869,1.74146,1.75188,4068803,0
+FAST.US,D,20020529,000000,1.73818,1.76423,1.70421,1.71628,4727030,0
+FAST.US,D,20020530,000000,1.73032,1.73032,1.66335,1.69105,9191675,0
+FAST.US,D,20020531,000000,1.69291,1.73453,1.69201,1.71381,7115846,0
+FAST.US,D,20020603,000000,1.72414,1.72414,1.6495,1.65297,10680660,0
+FAST.US,D,20020604,000000,1.66169,1.67204,1.59381,1.61038,17649214,0
+FAST.US,D,20020605,000000,1.60607,1.66425,1.60244,1.65897,19425877,0
+FAST.US,D,20020606,000000,1.66082,1.70256,1.65297,1.66082,17702143,0
+FAST.US,D,20020607,000000,1.65721,1.70682,1.65297,1.69557,8818852,0
+FAST.US,D,20020610,000000,1.718,1.73633,1.70682,1.72496,9081215,0
+FAST.US,D,20020611,000000,1.72252,1.74146,1.70421,1.70512,9085813,0
+FAST.US,D,20020612,000000,1.70421,1.72414,1.66944,1.68163,7230911,0
+FAST.US,D,20020613,000000,1.68237,1.68237,1.6477,1.6495,5060714,0
+FAST.US,D,20020614,000000,1.6495,1.65556,1.61211,1.6382,9115724,0
+FAST.US,D,20020617,000000,1.65297,1.68686,1.62509,1.66335,5219525,0
+FAST.US,D,20020618,000000,1.66082,1.67739,1.65721,1.66335,8802739,0
+FAST.US,D,20020619,000000,1.66855,1.70853,1.64683,1.68066,11661050,0
+FAST.US,D,20020620,000000,1.68066,1.70256,1.67125,1.68066,7990365,0
+FAST.US,D,20020621,000000,1.69978,1.70512,1.67204,1.67739,9645040,0
+FAST.US,D,20020624,000000,1.68509,1.69377,1.65297,1.68066,11812939,0
+FAST.US,D,20020625,000000,1.67375,1.69893,1.61552,1.62861,9838355,0
+FAST.US,D,20020626,000000,1.61552,1.66944,1.60244,1.61994,11341172,0
+FAST.US,D,20020627,000000,1.62333,1.68163,1.61111,1.65206,9458613,0
+FAST.US,D,20020628,000000,1.65112,1.69893,1.6477,1.67031,14749498,0
+FAST.US,D,20020701,000000,1.65897,1.70682,1.65897,1.67031,8478251,0
+FAST.US,D,20020702,000000,1.65721,1.68947,1.61724,1.62254,11474627,0
+FAST.US,D,20020703,000000,1.63284,1.67204,1.59381,1.66335,11603512,0
+FAST.US,D,20020705,000000,1.69032,1.766,1.67295,1.74071,12754186,0
+FAST.US,D,20020708,000000,1.73204,1.74684,1.70758,1.72584,16625115,0
+FAST.US,D,20020709,000000,1.73286,1.74771,1.68237,1.68856,10947621,0
+FAST.US,D,20020710,000000,1.70075,1.81293,1.70075,1.75109,35305345,0
+FAST.US,D,20020711,000000,1.75025,1.76767,1.68947,1.71289,24376127,0
+FAST.US,D,20020712,000000,1.68509,1.73993,1.6373,1.70157,14549266,0
+FAST.US,D,20020715,000000,1.69105,1.69978,1.63914,1.66855,11039670,0
+FAST.US,D,20020716,000000,1.66855,1.70075,1.63914,1.68509,14024559,0
+FAST.US,D,20020717,000000,1.68509,1.70256,1.64067,1.68066,19248672,0
+FAST.US,D,20020718,000000,1.68686,1.70256,1.64509,1.65556,12102921,0
+FAST.US,D,20020719,000000,1.62175,1.65897,1.58245,1.59482,14781708,0
+FAST.US,D,20020722,000000,1.54335,1.57475,1.42696,1.46864,28663585,0
+FAST.US,D,20020723,000000,1.46963,1.49492,1.40788,1.43834,19237170,0
+FAST.US,D,20020724,000000,1.42605,1.59381,1.39218,1.59034,25170124,0
+FAST.US,D,20020725,000000,1.58959,1.69377,1.57475,1.67739,44255364,0
+FAST.US,D,20020726,000000,1.63384,1.69032,1.63284,1.6477,15492827,0
+FAST.US,D,20020729,000000,1.6477,1.71123,1.63202,1.69635,13607994,0
+FAST.US,D,20020730,000000,1.69474,1.72414,1.65297,1.69032,13941722,0
+FAST.US,D,20020731,000000,1.67455,1.69105,1.63914,1.65112,19764176,0
+FAST.US,D,20020801,000000,1.66082,1.66082,1.57637,1.57637,10321663,0
+FAST.US,D,20020802,000000,1.58093,1.59381,1.50266,1.52256,11997041,0
+FAST.US,D,20020805,000000,1.51836,1.5287,1.37827,1.39481,57288037,0
+FAST.US,D,20020806,000000,1.42006,1.49492,1.3992,1.48347,33625323,0
+FAST.US,D,20020807,000000,1.49224,1.51046,1.42605,1.45739,14689659,0
+FAST.US,D,20020808,000000,1.46343,1.51836,1.43834,1.51305,14346764,0
+FAST.US,D,20020809,000000,1.51383,1.51836,1.46167,1.46518,11308941,0
+FAST.US,D,20020812,000000,1.46343,1.48171,1.43379,1.45128,10940730,0
+FAST.US,D,20020813,000000,1.45128,1.47129,1.43379,1.43748,9882090,0
+FAST.US,D,20020814,000000,1.43834,1.50437,1.43138,1.48959,11258300,0
+FAST.US,D,20020816,000000,1.52515,1.55655,1.51836,1.54696,6036512,0
+FAST.US,D,20020819,000000,1.53647,1.62175,1.52515,1.60173,13260501,0
+FAST.US,D,20020820,000000,1.60244,1.60244,1.53916,1.56857,6459946,0
+FAST.US,D,20020821,000000,1.57637,1.59381,1.53829,1.57037,14220174,0
+FAST.US,D,20020822,000000,1.57387,1.59561,1.56172,1.58163,4439354,0
+FAST.US,D,20020823,000000,1.58163,1.58163,1.53298,1.53829,4876603,0
+FAST.US,D,20020826,000000,1.55472,1.59981,1.51998,1.59561,7129651,0
+FAST.US,D,20020827,000000,1.59381,1.61473,1.56598,1.57556,10475854,0
+FAST.US,D,20020828,000000,1.57387,1.58772,1.54696,1.54863,10015577,0
+FAST.US,D,20020829,000000,1.54863,1.56764,1.51046,1.53474,11824443,0
+FAST.US,D,20020830,000000,1.53298,1.55821,1.52694,1.52772,5928347,0
+FAST.US,D,20020903,000000,1.52515,1.52515,1.46084,1.46789,12754186,0
+FAST.US,D,20020904,000000,1.47474,1.4999,1.45739,1.48959,7065220,0
+FAST.US,D,20020905,000000,1.4887,1.49906,1.46518,1.47917,8273417,0
+FAST.US,D,20020906,000000,1.47474,1.56072,1.47474,1.55564,12945204,0
+FAST.US,D,20020909,000000,1.55472,1.59285,1.53916,1.58163,9258400,0
+FAST.US,D,20020910,000000,1.5842,1.61387,1.55296,1.57556,10982136,0
+FAST.US,D,20020911,000000,1.58245,1.60435,1.54424,1.55472,10692170,0
+FAST.US,D,20020912,000000,1.55038,1.55038,1.46789,1.47917,9345873,0
+FAST.US,D,20020913,000000,1.47474,1.47474,1.42513,1.43569,17136004,0
+FAST.US,D,20020917,000000,1.4434,1.45993,1.40616,1.42347,20785998,0
+FAST.US,D,20020918,000000,1.42347,1.4434,1.38784,1.40523,10607020,0
+FAST.US,D,20020919,000000,1.41737,1.42962,1.35303,1.35492,12489526,0
+FAST.US,D,20020920,000000,1.36785,1.39218,1.32441,1.34356,21174917,0
+FAST.US,D,20020923,000000,1.32355,1.35391,1.30273,1.32441,18100293,0
+FAST.US,D,20020924,000000,1.31835,1.32096,1.2792,1.30694,23025223,0
+FAST.US,D,20020925,000000,1.31749,1.38276,1.31749,1.37316,26672901,0
+FAST.US,D,20020926,000000,1.37316,1.42962,1.37316,1.40958,14848450,0
+FAST.US,D,20020927,000000,1.39827,1.42268,1.37316,1.37482,11424012,0
+FAST.US,D,20020930,000000,1.38706,1.38784,1.31313,1.36965,13129321,0
+FAST.US,D,20021001,000000,1.35303,1.39563,1.32796,1.37136,11819839,0
+FAST.US,D,20021002,000000,1.37223,1.40865,1.33923,1.35828,10666864,0
+FAST.US,D,20021003,000000,1.35916,1.39481,1.32872,1.38876,9741723,0
+FAST.US,D,20021004,000000,1.38784,1.41308,1.17836,1.28706,72829212,0
+FAST.US,D,20021007,000000,1.2792,1.28966,1.17929,1.18275,22468278,0
+FAST.US,D,20021008,000000,1.18275,1.22879,1.16285,1.2254,29927022,0
+FAST.US,D,20021009,000000,1.22281,1.22281,1.1715,1.19838,13923289,0
+FAST.US,D,20021010,000000,1.17929,1.25746,1.15399,1.24883,13964722,0
+FAST.US,D,20021011,000000,1.29142,1.39998,1.2906,1.35303,26896111,0
+FAST.US,D,20021014,000000,1.34275,1.38276,1.3157,1.34275,9518473,0
+FAST.US,D,20021015,000000,1.3601,1.44868,1.35303,1.42605,12929085,0
+FAST.US,D,20021016,000000,1.41826,1.41913,1.37911,1.39653,8908628,0
+FAST.US,D,20021017,000000,1.41826,1.43994,1.41826,1.43213,9419504,0
+FAST.US,D,20021018,000000,1.4305,1.4305,1.39998,1.41215,15354755,0
+FAST.US,D,20021021,000000,1.40523,1.43138,1.38706,1.42605,9668043,0
+FAST.US,D,20021022,000000,1.42006,1.43138,1.39218,1.3992,6864997,0
+FAST.US,D,20021023,000000,1.40958,1.4434,1.39139,1.4434,8554200,0
+FAST.US,D,20021024,000000,1.44777,1.46789,1.43748,1.45484,16657331,0
+FAST.US,D,20021025,000000,1.4592,1.50699,1.44261,1.49736,11863561,0
+FAST.US,D,20021028,000000,1.49121,1.5051,1.42962,1.45993,9833755,0
+FAST.US,D,20021029,000000,1.44777,1.4965,1.414,1.49121,8498957,0
+FAST.US,D,20021030,000000,1.47746,1.49563,1.4417,1.45551,5905326,0
+FAST.US,D,20021031,000000,1.45826,1.49563,1.43569,1.47299,5767237,0
+FAST.US,D,20021101,000000,1.46343,1.48088,1.42268,1.47566,8420722,0
+FAST.US,D,20021104,000000,1.48171,1.49563,1.46518,1.46694,8351687,0
+FAST.US,D,20021105,000000,1.46343,1.48959,1.44706,1.47823,6305766,0
+FAST.US,D,20021106,000000,1.46864,1.48959,1.4417,1.45826,13375574,0
+FAST.US,D,20021107,000000,1.46167,1.46167,1.40958,1.42097,5847780,0
+FAST.US,D,20021108,000000,1.42696,1.46607,1.39218,1.4027,7937425,0
+FAST.US,D,20021111,000000,1.39653,1.39827,1.3271,1.33397,12275519,0
+FAST.US,D,20021112,000000,1.34275,1.36626,1.33397,1.35221,13016540,0
+FAST.US,D,20021113,000000,1.35221,1.45227,1.34442,1.39827,15235068,0
+FAST.US,D,20021114,000000,1.40958,1.44613,1.39827,1.43834,4519895,0
+FAST.US,D,20021115,000000,1.43569,1.47474,1.43138,1.47299,14385877,0
+FAST.US,D,20021118,000000,1.47474,1.49563,1.44868,1.45739,12952140,0
+FAST.US,D,20021119,000000,1.45993,1.47299,1.42605,1.43569,8363197,0
+FAST.US,D,20021120,000000,1.42696,1.43213,1.40616,1.41641,12841632,0
+FAST.US,D,20021121,000000,1.41641,1.4417,1.40788,1.4417,14807032,0
+FAST.US,D,20021122,000000,1.44706,1.49492,1.43379,1.47655,18613492,0
+FAST.US,D,20021125,000000,1.47299,1.48769,1.42513,1.44431,20334920,0
+FAST.US,D,20021126,000000,1.4417,1.46694,1.43213,1.43213,9051313,0
+FAST.US,D,20021127,000000,1.4434,1.54696,1.43138,1.54696,17398374,0
+FAST.US,D,20021129,000000,1.54696,1.57475,1.53474,1.54941,6402428,0
+FAST.US,D,20021202,000000,1.56353,1.57732,1.53829,1.55821,19596172,0
+FAST.US,D,20021203,000000,1.55735,1.592,1.53916,1.57037,14756402,0
+FAST.US,D,20021204,000000,1.55902,1.62509,1.55655,1.59823,26180401,0
+FAST.US,D,20021205,000000,1.63284,1.6477,1.59034,1.63555,24799561,0
+FAST.US,D,20021206,000000,1.62509,1.69105,1.60435,1.65897,20760655,0
+FAST.US,D,20021209,000000,1.6373,1.65025,1.61994,1.62509,19177331,0
+FAST.US,D,20021210,000000,1.62333,1.6651,1.61387,1.63128,26127468,0
+FAST.US,D,20021211,000000,1.62175,1.65721,1.61894,1.64683,20696233,0
+FAST.US,D,20021212,000000,1.65297,1.65556,1.62593,1.64156,15288008,0
+FAST.US,D,20021213,000000,1.62175,1.64683,1.61819,1.64067,23048228,0
+FAST.US,D,20021216,000000,1.63914,1.70853,1.61894,1.68856,36598718,0
+FAST.US,D,20021217,000000,1.68947,1.69811,1.65721,1.66944,26615374,0
+FAST.US,D,20021218,000000,1.65897,1.6651,1.62948,1.64067,22465981,0
+FAST.US,D,20021219,000000,1.64067,1.70421,1.62593,1.66169,37537652,0
+FAST.US,D,20021220,000000,1.69105,1.69105,1.61552,1.6495,148553522,0
+FAST.US,D,20021223,000000,1.6477,1.70075,1.6477,1.69635,29736006,0
+FAST.US,D,20021224,000000,1.67811,1.68597,1.66335,1.66944,5419735,0
+FAST.US,D,20021226,000000,1.65984,1.69105,1.64509,1.66249,8264230,0
+FAST.US,D,20021227,000000,1.64342,1.6651,1.62768,1.62948,8356265,0
+FAST.US,D,20021230,000000,1.62593,1.64342,1.58867,1.62417,10791111,0
+FAST.US,D,20021231,000000,1.60853,1.64342,1.60339,1.62175,25328883,0
+FAST.US,D,20030102,000000,1.62085,1.68773,1.59034,1.68163,31837178,0
+FAST.US,D,20030103,000000,1.67899,1.68509,1.6495,1.65897,29595648,0
+FAST.US,D,20030106,000000,1.66082,1.68066,1.62948,1.63384,36246596,0
+FAST.US,D,20030107,000000,1.62768,1.62768,1.592,1.60435,26751140,0
+FAST.US,D,20030108,000000,1.592,1.59981,1.55205,1.55655,21676632,0
+FAST.US,D,20030109,000000,1.55655,1.5842,1.54082,1.55975,30955734,0
+FAST.US,D,20030110,000000,1.5478,1.56431,1.52515,1.55038,16436398,0
+FAST.US,D,20030113,000000,1.57387,1.57387,1.51836,1.53298,24919267,0
+FAST.US,D,20030114,000000,1.53829,1.56514,1.52515,1.56431,11904997,0
+FAST.US,D,20030115,000000,1.56598,1.57037,1.5095,1.51305,9587515,0
+FAST.US,D,20030116,000000,1.51383,1.54863,1.48959,1.51559,7148060,0
+FAST.US,D,20030117,000000,1.51735,1.54254,1.48347,1.49121,8805053,0
+FAST.US,D,20030121,000000,1.49906,1.5051,1.4417,1.4739,26148176,0
+FAST.US,D,20030122,000000,1.48522,1.52515,1.45551,1.48347,20295806,0
+FAST.US,D,20030123,000000,1.49563,1.5051,1.45993,1.4939,9582930,0
+FAST.US,D,20030124,000000,1.48522,1.48522,1.4417,1.46518,15009528,0
+FAST.US,D,20030127,000000,1.45128,1.47566,1.4218,1.42962,14836945,0
+FAST.US,D,20030128,000000,1.43138,1.45826,1.42962,1.43928,8708385,0
+FAST.US,D,20030129,000000,1.43748,1.48347,1.3992,1.46343,13283502,0
+FAST.US,D,20030130,000000,1.46607,1.47917,1.41567,1.41737,11509168,0
+FAST.US,D,20030131,000000,1.40865,1.46343,1.39827,1.43663,8402308,0
+FAST.US,D,20030203,000000,1.43138,1.4434,1.4009,1.43834,11078790,0
+FAST.US,D,20030204,000000,1.42513,1.42962,1.39394,1.414,8139943,0
+FAST.US,D,20030205,000000,1.43834,1.47566,1.40958,1.43298,14445701,0
+FAST.US,D,20030206,000000,1.43213,1.43994,1.38706,1.39998,8931631,0
+FAST.US,D,20030207,000000,1.38784,1.40958,1.37911,1.38173,8020293,0
+FAST.US,D,20030210,000000,1.38955,1.40356,1.36088,1.38527,7958144,0
+FAST.US,D,20030211,000000,1.38784,1.414,1.35753,1.36785,9716389,0
+FAST.US,D,20030212,000000,1.3653,1.37745,1.34889,1.35753,7486353,0
+FAST.US,D,20030213,000000,1.35828,1.36626,1.32872,1.3636,11520672,0
+FAST.US,D,20030214,000000,1.3653,1.38617,1.34791,1.37745,11476939,0
+FAST.US,D,20030218,000000,1.38784,1.41826,1.38706,1.41567,17297131,0
+FAST.US,D,20030219,000000,1.39048,1.41641,1.38527,1.40436,9856799,0
+FAST.US,D,20030220,000000,1.40788,1.41641,1.38617,1.39827,6920223,0
+FAST.US,D,20030221,000000,1.4009,1.4243,1.37316,1.4218,9552989,0
+FAST.US,D,20030224,000000,1.41641,1.42097,1.3992,1.40356,17722858,0
+FAST.US,D,20030225,000000,1.39653,1.41215,1.35303,1.40788,13083311,0
+FAST.US,D,20030226,000000,1.39653,1.42605,1.38617,1.38955,9099646,0
+FAST.US,D,20030227,000000,1.37658,1.44091,1.3601,1.42006,12892273,0
+FAST.US,D,20030228,000000,1.42962,1.48171,1.42097,1.4453,16084302,0
+FAST.US,D,20030303,000000,1.44952,1.45551,1.39048,1.39653,11152436,0
+FAST.US,D,20030304,000000,1.39218,1.39653,1.32184,1.33134,14091289,0
+FAST.US,D,20030305,000000,1.32276,1.32441,1.25829,1.30009,34304230,0
+FAST.US,D,20030306,000000,1.30094,1.30094,1.24708,1.25045,23715636,0
+FAST.US,D,20030307,000000,1.26278,1.26278,1.22187,1.24883,22848003,0
+FAST.US,D,20030310,000000,1.24883,1.24883,1.19587,1.21838,17389165,0
+FAST.US,D,20030311,000000,1.21057,1.23669,1.21057,1.21329,17373066,0
+FAST.US,D,20030312,000000,1.208,1.2307,1.20541,1.22797,16615889,0
+FAST.US,D,20030313,000000,1.25045,1.28354,1.23928,1.2792,22744459,0
+FAST.US,D,20030314,000000,1.29317,1.30537,1.26882,1.27662,20548939,0
+FAST.US,D,20030317,000000,1.2792,1.33134,1.22797,1.33057,26988175,0
+FAST.US,D,20030318,000000,1.33309,1.37658,1.33134,1.37658,28044525,0
+FAST.US,D,20030319,000000,1.37827,1.39048,1.31146,1.32616,25865107,0
+FAST.US,D,20030320,000000,1.31228,1.33397,1.27497,1.29834,33701281,0
+FAST.US,D,20030321,000000,1.30786,1.34356,1.27751,1.33397,20222152,0
+FAST.US,D,20030324,000000,1.3157,1.32355,1.24275,1.24708,15101585,0
+FAST.US,D,20030325,000000,1.24972,1.30273,1.23227,1.29317,22440679,0
+FAST.US,D,20030326,000000,1.28966,1.30273,1.27049,1.28184,13582699,0
+FAST.US,D,20030327,000000,1.27579,1.30357,1.27049,1.28524,11267513,0
+FAST.US,D,20030328,000000,1.28271,1.28524,1.26961,1.27497,13400900,0
+FAST.US,D,20030331,000000,1.26804,1.26804,1.21569,1.2254,12774918,0
+FAST.US,D,20030401,000000,1.22706,1.24092,1.208,1.22879,13879582,0
+FAST.US,D,20030402,000000,1.24708,1.30357,1.24708,1.29407,11315849,0
+FAST.US,D,20030403,000000,1.30694,1.41826,1.30357,1.39048,38465533,0
+FAST.US,D,20030404,000000,1.39749,1.4218,1.39048,1.40788,17493487,0
+FAST.US,D,20030407,000000,1.42006,1.48769,1.414,1.43298,24569689,0
+FAST.US,D,20030408,000000,1.45551,1.45551,1.38617,1.38876,24078308,0
+FAST.US,D,20030409,000000,1.38428,1.41826,1.3653,1.37399,12280926,0
+FAST.US,D,20030410,000000,1.3618,1.42786,1.34975,1.42347,19038828,0
+FAST.US,D,20030411,000000,1.41049,1.45039,1.40356,1.43379,34547425,0
+FAST.US,D,20030414,000000,1.44431,1.49736,1.43213,1.49292,16219016,0
+FAST.US,D,20030415,000000,1.49563,1.51046,1.47299,1.48171,16752332,0
+FAST.US,D,20030416,000000,1.49906,1.49906,1.43834,1.44706,13305536,0
+FAST.US,D,20030417,000000,1.44706,1.51559,1.42962,1.49035,25154213,0
+FAST.US,D,20030421,000000,1.48769,1.49906,1.46343,1.48703,13961994,0
+FAST.US,D,20030422,000000,1.48703,1.52694,1.46271,1.51559,11230855,0
+FAST.US,D,20030423,000000,1.52694,1.52694,1.47566,1.49736,12167222,0
+FAST.US,D,20030424,000000,1.48347,1.4965,1.46084,1.47566,12469747,0
+FAST.US,D,20030425,000000,1.4739,1.47566,1.43379,1.45403,10238940,0
+FAST.US,D,20030428,000000,1.45551,1.52694,1.45551,1.5078,16304055,0
+FAST.US,D,20030429,000000,1.51466,1.51641,1.46963,1.49492,12493686,0
+FAST.US,D,20030430,000000,1.4887,1.51305,1.44952,1.4999,13950922,0
+FAST.US,D,20030501,000000,1.48769,1.48769,1.43379,1.46518,15216914,0
+FAST.US,D,20030502,000000,1.46694,1.52093,1.45645,1.48423,18141469,0
+FAST.US,D,20030505,000000,1.48522,1.55038,1.48088,1.52611,19134992,0
+FAST.US,D,20030506,000000,1.52093,1.56598,1.51641,1.54166,16830673,0
+FAST.US,D,20030507,000000,1.53127,1.53127,1.48769,1.50266,18460005,0
+FAST.US,D,20030508,000000,1.49121,1.51305,1.47566,1.47917,10111325,0
+FAST.US,D,20030509,000000,1.46963,1.52093,1.45993,1.51735,9615324,0
+FAST.US,D,20030512,000000,1.52177,1.56857,1.49292,1.56431,8477347,0
+FAST.US,D,20030513,000000,1.55655,1.55655,1.5051,1.52093,13743293,0
+FAST.US,D,20030514,000000,1.51466,1.53916,1.49224,1.4982,14421001,0
+FAST.US,D,20030515,000000,1.50266,1.52256,1.49736,1.52093,8133308,0
+FAST.US,D,20030516,000000,1.52093,1.52515,1.48959,1.48959,14910530,0
+FAST.US,D,20030519,000000,1.48769,1.49736,1.43834,1.43834,12225856,0
+FAST.US,D,20030520,000000,1.4434,1.44952,1.39218,1.40436,15702690,0
+FAST.US,D,20030521,000000,1.40788,1.40788,1.35041,1.37316,37315674,0
+FAST.US,D,20030522,000000,1.37316,1.4027,1.35573,1.37827,23376129,0
+FAST.US,D,20030523,000000,1.37316,1.38955,1.34611,1.38527,15884965,0
+FAST.US,D,20030527,000000,1.41215,1.42786,1.36785,1.40616,12578868,0
+FAST.US,D,20030528,000000,1.41049,1.44613,1.4027,1.43473,25138036,0
+FAST.US,D,20030529,000000,1.43298,1.45128,1.39048,1.41913,25521460,0
+FAST.US,D,20030530,000000,1.42097,1.46963,1.41215,1.45227,21063429,0
+FAST.US,D,20030602,000000,1.45551,1.5452,1.45128,1.48617,24589554,0
+FAST.US,D,20030603,000000,1.48617,1.49563,1.47474,1.49121,14406967,0
+FAST.US,D,20030604,000000,1.50087,1.52515,1.48257,1.50862,21909634,0
+FAST.US,D,20030605,000000,1.50087,1.506,1.47655,1.49292,16140544,0
+FAST.US,D,20030606,000000,1.50349,1.52611,1.47129,1.47211,13378545,0
+FAST.US,D,20030609,000000,1.46963,1.48347,1.43834,1.43994,12901172,0
+FAST.US,D,20030610,000000,1.43994,1.4965,1.43834,1.49492,12580318,0
+FAST.US,D,20030611,000000,1.49492,1.53298,1.46518,1.53127,13256180,0
+FAST.US,D,20030612,000000,1.53211,1.54863,1.52093,1.54609,15464482,0
+FAST.US,D,20030613,000000,1.54254,1.55655,1.49292,1.51383,13281359,0
+FAST.US,D,20030616,000000,1.51383,1.58959,1.51383,1.5842,14813775,0
+FAST.US,D,20030617,000000,1.59897,1.61387,1.56431,1.592,15442015,0
+FAST.US,D,20030618,000000,1.5851,1.586,1.54424,1.55821,8111477,0
+FAST.US,D,20030619,000000,1.55821,1.56256,1.51134,1.51998,6818634,0
+FAST.US,D,20030620,000000,1.53127,1.53985,1.51046,1.53127,6913844,0
+FAST.US,D,20030623,000000,1.51466,1.52515,1.50349,1.51909,5241427,0
+FAST.US,D,20030624,000000,1.51998,1.54941,1.50862,1.51305,10603451,0
+FAST.US,D,20030625,000000,1.51046,1.54082,1.49292,1.51466,10579187,0
+FAST.US,D,20030626,000000,1.49292,1.5095,1.47299,1.4999,19043842,0
+FAST.US,D,20030627,000000,1.4887,1.52177,1.4739,1.48703,10667646,0
+FAST.US,D,20030630,000000,1.47746,1.50349,1.4739,1.48088,8110392,0
+FAST.US,D,20030701,000000,1.4739,1.50266,1.42962,1.48959,15864363,0
+FAST.US,D,20030702,000000,1.49292,1.5722,1.47474,1.54863,27390721,0
+FAST.US,D,20030703,000000,1.53298,1.55655,1.5051,1.52256,12314416,0
+FAST.US,D,20030707,000000,1.52423,1.56431,1.51735,1.55735,12157480,0
+FAST.US,D,20030708,000000,1.55472,1.57813,1.5287,1.56256,10487867,0
+FAST.US,D,20030709,000000,1.55821,1.5722,1.53558,1.54696,7449660,0
+FAST.US,D,20030710,000000,1.54696,1.54696,1.51217,1.53558,6856271,0
+FAST.US,D,20030711,000000,1.5287,1.57128,1.49906,1.54082,25498517,0
+FAST.US,D,20030714,000000,1.54082,1.60521,1.53474,1.55383,11373254,0
+FAST.US,D,20030715,000000,1.55564,1.58163,1.51559,1.52515,15325537,0
+FAST.US,D,20030716,000000,1.52611,1.53298,1.49035,1.50349,10440656,0
+FAST.US,D,20030717,000000,1.50266,1.50266,1.46694,1.48769,12985347,0
+FAST.US,D,20030718,000000,1.49492,1.52515,1.46167,1.5095,11698913,0
+FAST.US,D,20030721,000000,1.49736,1.50266,1.45993,1.50087,16930496,0
+FAST.US,D,20030722,000000,1.506,1.54166,1.50266,1.52093,17256436,0
+FAST.US,D,20030723,000000,1.52093,1.52611,1.48171,1.50862,9191088,0
+FAST.US,D,20030724,000000,1.52515,1.53829,1.47917,1.48959,7314407,0
+FAST.US,D,20030725,000000,1.48347,1.57813,1.48257,1.57637,19691542,0
+FAST.US,D,20030728,000000,1.57732,1.62593,1.56857,1.60693,18567076,0
+FAST.US,D,20030729,000000,1.62085,1.64683,1.592,1.63128,14328781,0
+FAST.US,D,20030730,000000,1.62509,1.62948,1.60079,1.61638,8854212,0
+FAST.US,D,20030731,000000,1.62948,1.6843,1.62509,1.64683,16652391,0
+FAST.US,D,20030801,000000,1.64067,1.65463,1.60173,1.64509,11249262,0
+FAST.US,D,20030804,000000,1.6477,1.66082,1.61211,1.64067,10913723,0
+FAST.US,D,20030805,000000,1.63914,1.6477,1.61552,1.61994,11776962,0
+FAST.US,D,20030806,000000,1.61552,1.65025,1.60764,1.61473,8019268,0
+FAST.US,D,20030807,000000,1.61819,1.63202,1.58867,1.63038,8284429,0
+FAST.US,D,20030808,000000,1.62333,1.65112,1.62175,1.63202,7306082,0
+FAST.US,D,20030811,000000,1.62861,1.67295,1.62175,1.64683,9591023,0
+FAST.US,D,20030812,000000,1.64067,1.66681,1.62685,1.6651,7759249,0
+FAST.US,D,20030813,000000,1.65721,1.6755,1.62948,1.65897,6890581,0
+FAST.US,D,20030814,000000,1.66169,1.67295,1.64342,1.65112,7094810,0
+FAST.US,D,20030815,000000,1.6477,1.66082,1.6373,1.65379,3912179,0
+FAST.US,D,20030818,000000,1.65379,1.68856,1.65297,1.68335,10258175,0
+FAST.US,D,20030819,000000,1.67125,1.70853,1.67031,1.70758,11641843,0
+FAST.US,D,20030820,000000,1.70075,1.70512,1.67295,1.69635,5163669,0
+FAST.US,D,20030821,000000,1.70256,1.73818,1.69474,1.73714,16061921,0
+FAST.US,D,20030822,000000,1.74231,1.74231,1.68066,1.69635,8139479,0
+FAST.US,D,20030825,000000,1.69474,1.73204,1.67455,1.72496,7224919,0
+FAST.US,D,20030826,000000,1.71628,1.71723,1.65379,1.70682,11823644,0
+FAST.US,D,20030827,000000,1.70421,1.71723,1.68237,1.712,5148336,0
+FAST.US,D,20030828,000000,1.71723,1.73818,1.712,1.73818,6182812,0
+FAST.US,D,20030829,000000,1.73818,1.75805,1.73204,1.75634,7352483,0
+FAST.US,D,20030902,000000,1.76423,1.80337,1.73818,1.80066,9242453,0
+FAST.US,D,20030903,000000,1.79464,1.82406,1.77481,1.81791,12115883,0
+FAST.US,D,20030904,000000,1.81455,1.82327,1.79271,1.79895,6817858,0
+FAST.US,D,20030905,000000,1.8077,1.81293,1.76142,1.77625,7246477,0
+FAST.US,D,20030908,000000,1.77372,1.82138,1.75463,1.79729,8998367,0
+FAST.US,D,20030909,000000,1.7869,1.80249,1.759,1.75979,5233962,0
+FAST.US,D,20030910,000000,1.75188,1.76767,1.73818,1.73918,6615914,0
+FAST.US,D,20030911,000000,1.72496,1.76423,1.72329,1.76423,9007823,0
+FAST.US,D,20030912,000000,1.74411,1.76142,1.712,1.73364,7976382,0
+FAST.US,D,20030915,000000,1.73633,1.76423,1.73032,1.75634,9301126,0
+FAST.US,D,20030916,000000,1.75979,1.84496,1.75979,1.83444,21535762,0
+FAST.US,D,20030917,000000,1.81455,1.88926,1.81455,1.88824,21760980,0
+FAST.US,D,20030918,000000,1.88079,1.90057,1.8581,1.88428,14826386,0
+FAST.US,D,20030919,000000,1.88764,1.88824,1.81708,1.85202,22789263,0
+FAST.US,D,20030922,000000,1.82498,1.84239,1.78943,1.81123,8519139,0
+FAST.US,D,20030923,000000,1.80337,1.85376,1.80337,1.84334,5774143,0
+FAST.US,D,20030924,000000,1.82498,1.83513,1.77297,1.79271,12159378,0
+FAST.US,D,20030925,000000,1.79022,1.791,1.70512,1.712,17570075,0
+FAST.US,D,20030926,000000,1.69893,1.70421,1.64509,1.65984,19544252,0
+FAST.US,D,20030929,000000,1.67455,1.67899,1.65112,1.67295,16068727,0
+FAST.US,D,20030930,000000,1.67455,1.67899,1.60173,1.64156,18163770,0
+FAST.US,D,20031001,000000,1.64156,1.68237,1.64156,1.66169,15372026,0
+FAST.US,D,20031002,000000,1.66169,1.70853,1.65112,1.67455,16093715,0
+FAST.US,D,20031003,000000,1.69635,1.79375,1.69105,1.791,26252175,0
+FAST.US,D,20031006,000000,1.78593,1.85099,1.78593,1.85099,16188275,0
+FAST.US,D,20031007,000000,1.83513,1.87616,1.80671,1.86842,23320076,0
+FAST.US,D,20031008,000000,1.86842,1.87023,1.82498,1.85202,20405972,0
+FAST.US,D,20031009,000000,1.86842,1.89176,1.81528,1.85968,20013617,0
+FAST.US,D,20031010,000000,1.88155,1.89618,1.826,1.85968,23185367,0
+FAST.US,D,20031013,000000,1.86222,1.94942,1.84855,1.94321,27815109,0
+FAST.US,D,20031014,000000,1.94027,1.97898,1.93644,1.97696,19840921,0
+FAST.US,D,20031015,000000,2.00044,2.00044,1.93787,1.97094,21820424,0
+FAST.US,D,20031016,000000,1.96157,1.99693,1.95112,1.96901,18314210,0
+FAST.US,D,20031017,000000,1.96901,1.97552,1.86842,1.88331,23040358,0
+FAST.US,D,20031020,000000,1.89029,1.92077,1.88606,1.91835,22470768,0
+FAST.US,D,20031021,000000,1.91004,1.93094,1.90584,1.92907,13530346,0
+FAST.US,D,20031022,000000,1.91207,1.94202,1.86657,1.93376,14723618,0
+FAST.US,D,20031023,000000,1.93196,1.95715,1.91207,1.9412,10135223,0
+FAST.US,D,20031024,000000,1.9393,1.95526,1.91455,1.95526,8712372,0
+FAST.US,D,20031027,000000,1.94748,1.95623,1.93376,1.94672,10062261,0
+FAST.US,D,20031028,000000,1.95715,1.96426,1.92907,1.95871,9439718,0
+FAST.US,D,20031029,000000,1.96426,1.96508,1.93459,1.95871,8755164,0
+FAST.US,D,20031030,000000,1.96157,1.9657,1.91625,1.92219,10906614,0
+FAST.US,D,20031031,000000,1.91835,1.94942,1.89176,1.93196,12862503,0
+FAST.US,D,20031103,000000,1.9393,1.95871,1.93196,1.95526,7923122,0
+FAST.US,D,20031104,000000,1.95526,1.96157,1.92165,1.93787,8593780,0
+FAST.US,D,20031105,000000,1.95023,1.97552,1.94321,1.9735,20064416,0
+FAST.US,D,20031106,000000,1.96329,1.99112,1.94829,1.97004,16154555,0
+FAST.US,D,20031107,000000,1.9728,2.01106,1.97094,1.99693,11479983,0
+FAST.US,D,20031110,000000,2.00902,2.02499,1.99256,1.99859,15673865,0
+FAST.US,D,20031111,000000,1.99448,2.02397,1.98863,2.01194,7450971,0
+FAST.US,D,20031112,000000,2.01439,2.08449,2.00233,2.07867,14646622,0
+FAST.US,D,20031113,000000,2.08614,2.11719,2.05653,2.07867,9817066,0
+FAST.US,D,20031114,000000,2.07378,2.08981,2.0303,2.0303,11737911,0
+FAST.US,D,20031117,000000,2.03207,2.04479,2.00044,2.04345,10189073,0
+FAST.US,D,20031118,000000,2.04431,2.06011,2.01281,2.0165,9201556,0
+FAST.US,D,20031119,000000,2.03429,2.03509,1.99633,2.02654,18650676,0
+FAST.US,D,20031120,000000,1.99859,2.06371,1.98489,2.04252,12712851,0
+FAST.US,D,20031121,000000,2.04252,2.06653,2.01014,2.04345,6445505,0
+FAST.US,D,20031124,000000,2.05941,2.13531,2.05941,2.12117,19734781,0
+FAST.US,D,20031125,000000,2.12466,2.15228,2.08763,2.13531,14347825,0
+FAST.US,D,20031126,000000,2.14674,2.18212,2.11836,2.16736,12140934,0
+FAST.US,D,20031128,000000,2.1711,2.17276,2.15228,2.1587,5192249,0
+FAST.US,D,20031201,000000,2.1587,2.20104,2.15053,2.19814,12966853,0
+FAST.US,D,20031202,000000,2.19814,2.19814,2.16995,2.17276,15598550,0
+FAST.US,D,20031203,000000,2.17276,2.18491,2.13063,2.13713,13871309,0
+FAST.US,D,20031204,000000,2.13531,2.13713,2.03207,2.08614,16597089,0
+FAST.US,D,20031205,000000,2.08167,2.08614,1.99048,2.02023,13531830,0
+FAST.US,D,20031208,000000,2.02023,2.08981,2.01439,2.08614,8208867,0
+FAST.US,D,20031209,000000,2.08059,2.14267,2.07166,2.08167,15286413,0
+FAST.US,D,20031210,000000,2.09127,2.11719,2.07271,2.11719,14879107,0
+FAST.US,D,20031211,000000,2.11387,2.2163,2.09616,2.17212,14782670,0
+FAST.US,D,20031212,000000,2.16829,2.17212,2.11485,2.1452,10463490,0
+FAST.US,D,20031215,000000,2.161,2.18317,2.0934,2.10825,16542529,0
+FAST.US,D,20031216,000000,2.08614,2.11281,2.04431,2.1124,12713980,0
+FAST.US,D,20031217,000000,2.1124,2.11485,2.05653,2.07378,11506315,0
+FAST.US,D,20031218,000000,2.08763,2.12739,2.08763,2.12278,6734496,0
+FAST.US,D,20031219,000000,2.12892,2.13964,2.04798,2.06571,18007102,0
+FAST.US,D,20031222,000000,2.0567,2.08981,2.04649,2.08763,12804926,0
+FAST.US,D,20031223,000000,2.08981,2.09432,2.06204,2.08449,8823073,0
+FAST.US,D,20031224,000000,2.06763,2.10714,2.05089,2.10659,5337576,0
+FAST.US,D,20031226,000000,2.10714,2.12739,2.09934,2.1124,3065012,0
+FAST.US,D,20031229,000000,2.11387,2.1587,2.10916,2.15781,8958529,0
+FAST.US,D,20031230,000000,2.15441,2.16183,2.11643,2.14674,5646859,0
+FAST.US,D,20031231,000000,2.15781,2.17507,2.12466,2.16183,11437823,0
+FAST.US,D,20040102,000000,2.1796,2.20618,2.14438,2.16829,13267051,0
+FAST.US,D,20040105,000000,2.16183,2.17276,2.12381,2.15228,6786693,0
+FAST.US,D,20040106,000000,2.15053,2.19428,2.14161,2.18831,15127097,0
+FAST.US,D,20040107,000000,2.1796,2.21436,2.17507,2.2082,12460048,0
+FAST.US,D,20040108,000000,2.21176,2.21176,2.18043,2.196,7480739,0
+FAST.US,D,20040109,000000,2.16288,2.21436,2.14161,2.14267,8791996,0
+FAST.US,D,20040112,000000,2.14361,2.14974,2.10916,2.13327,9810862,0
+FAST.US,D,20040113,000000,2.14161,2.18126,2.12278,2.17853,10414091,0
+FAST.US,D,20040114,000000,2.1796,2.22058,2.17853,2.20046,7203741,0
+FAST.US,D,20040115,000000,2.20046,2.23299,2.17276,2.19002,8642238,0
+FAST.US,D,20040116,000000,2.2071,2.24905,2.19344,2.2163,9155476,0
+FAST.US,D,20040120,000000,2.17853,2.25698,2.17783,2.21176,12878520,0
+FAST.US,D,20040121,000000,2.20987,2.26506,2.196,2.24096,8128426,0
+FAST.US,D,20040122,000000,2.22843,2.25976,2.2082,2.21241,5872482,0
+FAST.US,D,20040123,000000,2.20987,2.24291,2.19239,2.21176,4329407,0
+FAST.US,D,20040126,000000,2.22199,2.22935,2.16021,2.19344,7946112,0
+FAST.US,D,20040127,000000,2.19903,2.2082,2.16288,2.16926,7848457,0
+FAST.US,D,20040128,000000,2.15718,2.18043,2.10308,2.10308,9909407,0
+FAST.US,D,20040129,000000,2.11836,2.13635,2.07166,2.09934,10924260,0
+FAST.US,D,20040130,000000,2.09616,2.10916,2.06929,2.08167,10855624,0
+FAST.US,D,20040202,000000,2.0855,2.1587,2.04541,2.09231,10120772,0
+FAST.US,D,20040203,000000,2.07761,2.12739,2.05941,2.11789,6410142,0
+FAST.US,D,20040204,000000,2.08981,2.11719,2.0759,2.10572,10875780,0
+FAST.US,D,20040205,000000,2.09853,2.1452,2.08167,2.08763,8835224,0
+FAST.US,D,20040206,000000,2.0934,2.15933,2.08614,2.15228,14125713,0
+FAST.US,D,20040209,000000,2.15718,2.18666,2.13531,2.13531,7415093,0
+FAST.US,D,20040210,000000,2.15053,2.16487,2.12828,2.16288,9250106,0
+FAST.US,D,20040211,000000,2.14974,2.17212,2.14267,2.17212,8424148,0
+FAST.US,D,20040212,000000,2.15158,2.17462,2.13793,2.1587,6013399,0
+FAST.US,D,20040213,000000,2.14974,2.17276,2.12556,2.12892,9405738,0
+FAST.US,D,20040217,000000,2.13237,2.19344,2.13237,2.17276,5758912,0
+FAST.US,D,20040218,000000,2.16829,2.17212,2.12278,2.14361,6913993,0
+FAST.US,D,20040219,000000,2.14361,2.18212,2.11928,2.11928,8848006,0
+FAST.US,D,20040220,000000,2.11836,2.13436,2.08614,2.10714,12762781,0
+FAST.US,D,20040223,000000,2.09769,2.10714,2.06011,2.08449,13336766,0
+FAST.US,D,20040224,000000,2.10572,2.13327,2.08167,2.10572,10453847,0
+FAST.US,D,20040225,000000,2.0934,2.10493,2.0759,2.09769,9310233,0
+FAST.US,D,20040226,000000,2.12892,2.13327,2.09616,2.12556,7907300,0
+FAST.US,D,20040227,000000,2.09769,2.14161,2.08338,2.10493,8894792,0
+FAST.US,D,20040301,000000,2.11138,2.13063,2.09769,2.12016,6249847,0
+FAST.US,D,20040302,000000,2.11577,2.13531,2.09432,2.10916,7170342,0
+FAST.US,D,20040303,000000,2.09616,2.12892,2.07678,2.08891,15883537,0
+FAST.US,D,20040304,000000,2.07972,2.08981,2.05486,2.0686,14335711,0
+FAST.US,D,20040305,000000,2.05193,2.13063,2.04897,2.1039,10694137,0
+FAST.US,D,20040308,000000,2.10308,2.12278,2.07761,2.0934,7882838,0
+FAST.US,D,20040309,000000,2.07972,2.09514,2.06371,2.06371,14300350,0
+FAST.US,D,20040310,000000,2.05486,2.05771,1.98489,1.98489,14468392,0
+FAST.US,D,20040311,000000,1.97898,1.98589,1.93555,1.94672,23967629,0
+FAST.US,D,20040312,000000,1.94942,1.95871,1.90584,1.9412,24443920,0
+FAST.US,D,20040315,000000,1.94487,2.05567,1.93376,2.04798,30596677,0
+FAST.US,D,20040316,000000,2.05567,2.09934,2.05193,2.07972,19873224,0
+FAST.US,D,20040317,000000,2.08449,2.12278,2.07118,2.11836,12390608,0
+FAST.US,D,20040318,000000,2.10916,2.12381,2.07118,2.09514,9728371,0
+FAST.US,D,20040319,000000,2.09934,2.10572,2.07009,2.07867,6480679,0
+FAST.US,D,20040322,000000,2.07009,2.08614,2.04649,2.07009,9350480,0
+FAST.US,D,20040323,000000,2.07761,2.09769,2.05009,2.07502,11089825,0
+FAST.US,D,20040324,000000,2.06929,2.11387,2.05193,2.08763,11425269,0
+FAST.US,D,20040325,000000,2.09934,2.17853,2.09702,2.17462,13406690,0
+FAST.US,D,20040326,000000,2.17687,2.18831,2.14267,2.16382,13879523,0
+FAST.US,D,20040329,000000,2.16995,2.23299,2.15933,2.2163,11647466,0
+FAST.US,D,20040330,000000,2.2107,2.251,2.20618,2.24291,7753180,0
+FAST.US,D,20040331,000000,2.32921,2.3607,2.27513,2.33287,20577090,0
+FAST.US,D,20040401,000000,2.33356,2.34001,2.25551,2.26987,16902310,0
+FAST.US,D,20040402,000000,2.29696,2.32396,2.22312,2.30116,20770657,0
+FAST.US,D,20040405,000000,2.31672,2.36434,2.31473,2.36217,9341533,0
+FAST.US,D,20040406,000000,2.35774,2.37158,2.33831,2.35082,10135767,0
+FAST.US,D,20040407,000000,2.34257,2.37158,2.34257,2.35626,12311361,0
+FAST.US,D,20040408,000000,2.36434,2.37952,2.34445,2.35626,8025955,0
+FAST.US,D,20040412,000000,2.35082,2.38972,2.34997,2.37664,6162559,0
+FAST.US,D,20040413,000000,2.40228,2.46813,2.38308,2.39737,18132327,0
+FAST.US,D,20040414,000000,2.38308,2.42701,2.37245,2.40545,10366494,0
+FAST.US,D,20040415,000000,2.41359,2.41516,2.33356,2.35881,12800759,0
+FAST.US,D,20040416,000000,2.34732,2.41021,2.33675,2.39851,12522030,0
+FAST.US,D,20040419,000000,2.39059,2.42479,2.36608,2.42479,5819000,0
+FAST.US,D,20040420,000000,2.43561,2.47491,2.40486,2.41359,11322217,0
+FAST.US,D,20040421,000000,2.41706,2.41706,2.33891,2.39231,11979139,0
+FAST.US,D,20040422,000000,2.37394,2.46263,2.37394,2.44384,13182549,0
+FAST.US,D,20040423,000000,2.42087,2.43005,2.38972,2.41021,7721436,0
+FAST.US,D,20040426,000000,2.39571,2.4345,2.38221,2.39354,9183938,0
+FAST.US,D,20040427,000000,2.40759,2.45668,2.40033,2.44191,12341129,0
+FAST.US,D,20040428,000000,2.44384,2.47491,2.40138,2.42585,10398502,0
+FAST.US,D,20040429,000000,2.43357,2.46902,2.38529,2.40292,12490832,0
+FAST.US,D,20040430,000000,2.4091,2.43005,2.37952,2.38418,9784044,0
+FAST.US,D,20040503,000000,2.38155,2.41787,2.34619,2.36345,12069396,0
+FAST.US,D,20040504,000000,2.35689,2.38685,2.32061,2.34732,12356149,0
+FAST.US,D,20040505,000000,2.36345,2.37756,2.3217,2.35387,10258521,0
+FAST.US,D,20040506,000000,2.34001,2.34001,2.28258,2.30642,13068895,0
+FAST.US,D,20040507,000000,2.29922,2.31672,2.2317,2.23568,10660534,0
+FAST.US,D,20040510,000000,2.22935,2.24703,2.20046,2.2317,12108904,0
+FAST.US,D,20040511,000000,2.22199,2.24905,2.20618,2.224,14725869,0
+FAST.US,D,20040512,000000,2.2082,2.26506,2.19496,2.26192,16406416,0
+FAST.US,D,20040513,000000,2.26875,2.26875,2.19903,2.2082,12954498,0
+FAST.US,D,20040514,000000,2.18831,2.21691,2.17276,2.17687,14899080,0
+FAST.US,D,20040517,000000,2.18491,2.19903,2.13237,2.16487,10927753,0
+FAST.US,D,20040518,000000,2.19344,2.2071,2.15718,2.16183,10519738,0
+FAST.US,D,20040519,000000,2.16829,2.18043,2.10572,2.1124,19821482,0
+FAST.US,D,20040520,000000,2.12117,2.13964,2.10825,2.12466,10868073,0
+FAST.US,D,20040521,000000,2.13531,2.14951,2.11577,2.14951,8999550,0
+FAST.US,D,20040524,000000,2.16021,2.18831,2.13713,2.14674,12464750,0
+FAST.US,D,20040525,000000,2.15228,2.22479,2.13881,2.22312,15714415,0
+FAST.US,D,20040526,000000,2.20987,2.224,2.16995,2.18578,9425103,0
+FAST.US,D,20040527,000000,2.2107,2.29073,2.2071,2.23299,22405644,0
+FAST.US,D,20040528,000000,2.23765,2.26768,2.23225,2.24905,13262284,0
+FAST.US,D,20040601,000000,2.25214,2.32921,2.2317,2.30407,15473252,0
+FAST.US,D,20040602,000000,2.31339,2.34527,2.29073,2.33675,13545156,0
+FAST.US,D,20040603,000000,2.33831,2.37602,2.3156,2.31758,14324528,0
+FAST.US,D,20040604,000000,2.33831,2.34619,2.29506,2.29506,10663386,0
+FAST.US,D,20040607,000000,2.30642,2.37756,2.29775,2.37756,8614161,0
+FAST.US,D,20040608,000000,2.37952,2.37952,2.35082,2.36955,7768116,0
+FAST.US,D,20040609,000000,2.36217,2.38049,2.28472,2.30729,12855688,0
+FAST.US,D,20040610,000000,2.30116,2.35082,2.30116,2.35082,6202768,0
+FAST.US,D,20040614,000000,2.34362,2.35476,2.30116,2.3156,6526232,0
+FAST.US,D,20040615,000000,2.33675,2.38814,2.33536,2.37049,13355782,0
+FAST.US,D,20040616,000000,2.37756,2.38049,2.34257,2.37602,7230458,0
+FAST.US,D,20040617,000000,2.36955,2.38856,2.34445,2.37664,7358257,0
+FAST.US,D,20040618,000000,2.36608,2.41615,2.3617,2.38972,11702310,0
+FAST.US,D,20040621,000000,2.38418,2.40823,2.36715,2.37495,9150560,0
+FAST.US,D,20040622,000000,2.36217,2.38612,2.30297,2.37049,12774073,0
+FAST.US,D,20040623,000000,2.35476,2.41907,2.34362,2.41615,10962292,0
+FAST.US,D,20040624,000000,2.42196,2.44731,2.39571,2.40759,6870863,0
+FAST.US,D,20040625,000000,2.40228,2.43647,2.38529,2.39737,13729208,0
+FAST.US,D,20040628,000000,2.42341,2.45668,2.40759,2.42817,6914299,0
+FAST.US,D,20040629,000000,2.44113,2.44113,2.40545,2.42424,9835545,0
+FAST.US,D,20040630,000000,2.41516,2.46902,2.40404,2.46902,9820108,0
+FAST.US,D,20040701,000000,2.45946,2.47255,2.39928,2.42087,12594939,0
+FAST.US,D,20040702,000000,2.43941,2.44589,2.40545,2.41422,6512425,0
+FAST.US,D,20040706,000000,2.42196,2.43357,2.38418,2.38418,8567598,0
+FAST.US,D,20040707,000000,2.38814,2.44884,2.36608,2.37756,18714476,0
+FAST.US,D,20040708,000000,2.37756,2.37952,2.32454,2.34171,8336809,0
+FAST.US,D,20040709,000000,2.3492,2.40138,2.32454,2.37865,8188048,0
+FAST.US,D,20040712,000000,2.38612,2.4091,2.34445,2.36345,8345823,0
+FAST.US,D,20040713,000000,2.43561,2.62059,2.43561,2.59195,71527524,0
+FAST.US,D,20040714,000000,2.57147,2.63737,2.55525,2.62711,28829132,0
+FAST.US,D,20040715,000000,2.6508,2.66958,2.61004,2.65226,20210117,0
+FAST.US,D,20040716,000000,2.65527,2.66958,2.62865,2.64295,21982942,0
+FAST.US,D,20040719,000000,2.64895,2.68151,2.63289,2.66449,14371886,0
+FAST.US,D,20040720,000000,2.6704,2.70205,2.64392,2.67801,19089348,0
+FAST.US,D,20040721,000000,2.68094,2.70609,2.60538,2.60538,13314886,0
+FAST.US,D,20040722,000000,2.60663,2.62123,2.55336,2.58189,15867392,0
+FAST.US,D,20040723,000000,2.56807,2.58743,2.53088,2.56469,11983830,0
+FAST.US,D,20040726,000000,2.57247,2.59744,2.51429,2.5343,10888690,0
+FAST.US,D,20040727,000000,2.54756,2.70306,2.54332,2.69579,25393823,0
+FAST.US,D,20040728,000000,2.69496,2.6986,2.61817,2.67707,17434235,0
+FAST.US,D,20040729,000000,2.68624,2.76299,2.68624,2.75038,25483672,0
+FAST.US,D,20040730,000000,2.75493,2.75773,2.69394,2.71055,12077584,0
+FAST.US,D,20040802,000000,2.71475,2.71915,2.64462,2.68854,12236003,0
+FAST.US,D,20040803,000000,2.69778,2.69778,2.63225,2.65226,11204021,0
+FAST.US,D,20040804,000000,2.66537,2.71475,2.65226,2.69283,16440428,0
+FAST.US,D,20040805,000000,2.69394,2.69394,2.635,2.63587,10648066,0
+FAST.US,D,20040806,000000,2.63036,2.63036,2.54201,2.54332,15823896,0
+FAST.US,D,20040809,000000,2.55968,2.61515,2.54332,2.59878,16619932,0
+FAST.US,D,20040810,000000,2.60862,2.68371,2.60369,2.67981,16831741,0
+FAST.US,D,20040811,000000,2.6704,2.71055,2.64105,2.6986,18783730,0
+FAST.US,D,20040812,000000,2.68624,2.71993,2.57376,2.58189,16847360,0
+FAST.US,D,20040813,000000,2.5753,2.6171,2.56375,2.57707,9989532,0
+FAST.US,D,20040816,000000,2.57707,2.6562,2.57618,2.63795,15543721,0
+FAST.US,D,20040817,000000,2.62311,2.72269,2.6171,2.65891,20861531,0
+FAST.US,D,20040818,000000,2.67258,2.67258,2.62753,2.65527,17589980,0
+FAST.US,D,20040819,000000,2.64185,2.64295,2.59808,2.60538,16291535,0
+FAST.US,D,20040820,000000,2.6111,2.69778,2.58743,2.68942,16946910,0
+FAST.US,D,20040823,000000,2.69496,2.69662,2.64105,2.67345,8932335,0
+FAST.US,D,20040824,000000,2.68942,2.70971,2.67645,2.6986,14436338,0
+FAST.US,D,20040825,000000,2.71562,2.72075,2.68749,2.69224,22221523,0
+FAST.US,D,20040826,000000,2.70116,2.70205,2.65814,2.67258,9798132,0
+FAST.US,D,20040827,000000,2.67434,2.68474,2.66058,2.67345,8168497,0
+FAST.US,D,20040830,000000,2.66537,2.6986,2.66245,2.68094,6546093,0
+FAST.US,D,20040831,000000,2.70757,2.74787,2.67707,2.72829,24675155,0
+FAST.US,D,20040901,000000,2.70971,2.74787,2.70971,2.74184,11364860,0
+FAST.US,D,20040902,000000,2.74393,2.79096,2.73288,2.7748,16992036,0
+FAST.US,D,20040903,000000,2.76779,2.8025,2.73557,2.74184,11396298,0
+FAST.US,D,20040907,000000,2.70862,2.72449,2.62541,2.64185,32863999,0
+FAST.US,D,20040908,000000,2.64392,2.65947,2.60538,2.62123,22162347,0
+FAST.US,D,20040909,000000,2.61817,2.66058,2.55435,2.56561,23688440,0
+FAST.US,D,20040910,000000,2.55583,2.57294,2.54332,2.56561,13925583,0
+FAST.US,D,20040913,000000,2.57294,2.60369,2.55583,2.58553,11077977,0
+FAST.US,D,20040914,000000,2.59195,2.59744,2.5343,2.53767,16970652,0
+FAST.US,D,20040915,000000,2.51429,2.57294,2.48779,2.54957,19945877,0
+FAST.US,D,20040916,000000,2.56375,2.62629,2.55156,2.55807,10550943,0
+FAST.US,D,20040917,000000,2.56561,2.59195,2.55583,2.56375,10637005,0
+FAST.US,D,20040920,000000,2.56469,2.57485,2.51063,2.52455,10248684,0
+FAST.US,D,20040921,000000,2.53601,2.5465,2.51235,2.51429,10356132,0
+FAST.US,D,20040922,000000,2.51493,2.51493,2.46902,2.49204,12554675,0
+FAST.US,D,20040923,000000,2.48293,2.51585,2.46097,2.49897,15736449,0
+FAST.US,D,20040924,000000,2.51063,2.51235,2.44113,2.4787,19186549,0
+FAST.US,D,20040927,000000,2.47491,2.47491,2.41787,2.44113,12228157,0
+FAST.US,D,20040928,000000,2.44279,2.49702,2.42479,2.49111,16591087,0
+FAST.US,D,20040929,000000,2.48895,2.50635,2.46263,2.48098,14012494,0
+FAST.US,D,20040930,000000,2.47607,2.51631,2.4674,2.50302,10850638,0
+FAST.US,D,20041001,000000,2.53601,2.53767,2.46482,2.477,18219637,0
+FAST.US,D,20041004,000000,2.46569,2.56561,2.46482,2.5049,11426578,0
+FAST.US,D,20041005,000000,2.53088,2.61515,2.51723,2.54585,27731521,0
+FAST.US,D,20041006,000000,2.55052,2.57376,2.52559,2.57294,15063943,0
+FAST.US,D,20041007,000000,2.58189,2.60663,2.55583,2.55968,12542372,0
+FAST.US,D,20041008,000000,2.56375,2.57376,2.50302,2.51322,13945596,0
+FAST.US,D,20041011,000000,2.49897,2.53003,2.4869,2.51585,8371214,0
+FAST.US,D,20041012,000000,2.33739,2.39851,2.23299,2.24179,100641407,0
+FAST.US,D,20041013,000000,2.31961,2.33831,2.27154,2.3187,53139765,0
+FAST.US,D,20041014,000000,2.32652,2.32652,2.22199,2.2898,35238185,0
+FAST.US,D,20041015,000000,2.30297,2.33675,2.27689,2.28565,21214957,0
+FAST.US,D,20041018,000000,2.2918,2.40759,2.2539,2.40656,26194880,0
+FAST.US,D,20041019,000000,2.41021,2.42479,2.38612,2.41977,20872214,0
+FAST.US,D,20041020,000000,2.41021,2.43196,2.40404,2.42341,19289779,0
+FAST.US,D,20041021,000000,2.40404,2.4117,2.32921,2.37756,57108864,0
+FAST.US,D,20041022,000000,2.3679,2.40228,2.35387,2.36608,13265029,0
+FAST.US,D,20041025,000000,2.36522,2.39571,2.33599,2.39059,11375948,0
+FAST.US,D,20041026,000000,2.39354,2.4117,2.36608,2.39354,8944562,0
+FAST.US,D,20041027,000000,2.39457,2.41615,2.32454,2.36522,26325698,0
+FAST.US,D,20041028,000000,2.35276,2.40404,2.34257,2.40404,12681188,0
+FAST.US,D,20041029,000000,2.39652,2.42087,2.36345,2.39928,10619382,0
+FAST.US,D,20041101,000000,2.41127,2.43776,2.37245,2.43357,12982538,0
+FAST.US,D,20041102,000000,2.42245,2.477,2.42245,2.44589,19933303,0
+FAST.US,D,20041103,000000,2.46569,2.49042,2.445,2.47972,14856450,0
+FAST.US,D,20041104,000000,2.48293,2.54957,2.46263,2.52917,17392339,0
+FAST.US,D,20041105,000000,2.55156,2.56224,2.49042,2.50635,13983225,0
+FAST.US,D,20041108,000000,2.49309,2.52917,2.4869,2.51812,6897495,0
+FAST.US,D,20041109,000000,2.52625,2.54756,2.49897,2.52841,8804026,0
+FAST.US,D,20041110,000000,2.52364,2.57707,2.52364,2.56887,15107130,0
+FAST.US,D,20041111,000000,2.56887,2.63036,2.56224,2.62394,26506073,0
+FAST.US,D,20041112,000000,2.62216,2.65814,2.60538,2.6508,17660122,0
+FAST.US,D,20041115,000000,2.64185,2.66791,2.63036,2.65226,9813352,0
+FAST.US,D,20041116,000000,2.65226,2.65947,2.60663,2.63225,11065763,0
+FAST.US,D,20041117,000000,2.62711,2.68942,2.62711,2.66537,14884240,0
+FAST.US,D,20041118,000000,2.65947,2.68094,2.62943,2.66791,9872517,0
+FAST.US,D,20041119,000000,2.68749,2.69024,2.60663,2.61947,11885901,0
+FAST.US,D,20041122,000000,2.61515,2.67258,2.60538,2.6562,10732024,0
+FAST.US,D,20041123,000000,2.67148,2.69931,2.61515,2.69931,11311290,0
+FAST.US,D,20041124,000000,2.70205,2.73642,2.68624,2.70757,8752057,0
+FAST.US,D,20041126,000000,2.68094,2.71562,2.67645,2.70757,2192393,0
+FAST.US,D,20041129,000000,2.69224,2.71145,2.65332,2.67258,9422721,0
+FAST.US,D,20041130,000000,2.6664,2.68942,2.6483,2.65729,12727449,0
+FAST.US,D,20041201,000000,2.65947,2.74107,2.65947,2.73288,13750168,0
+FAST.US,D,20041202,000000,2.71562,2.77946,2.69394,2.75133,17045773,0
+FAST.US,D,20041203,000000,2.74184,2.78814,2.71993,2.74579,12662800,0
+FAST.US,D,20041206,000000,2.67345,2.72524,2.62711,2.68371,17940782,0
+FAST.US,D,20041207,000000,2.68624,2.7069,2.63658,2.66449,9945756,0
+FAST.US,D,20041208,000000,2.68624,2.70306,2.66537,2.68151,7425600,0
+FAST.US,D,20041209,000000,2.66791,2.73288,2.64001,2.70971,13826226,0
+FAST.US,D,20041210,000000,2.67258,2.73288,2.6508,2.66958,8397940,0
+FAST.US,D,20041213,000000,2.68854,2.69224,2.64653,2.68474,6902267,0
+FAST.US,D,20041214,000000,2.6704,2.74299,2.6664,2.73147,8015134,0
+FAST.US,D,20041215,000000,2.72744,2.74944,2.68942,2.7125,6701532,0
+FAST.US,D,20041216,000000,2.71993,2.73936,2.68474,2.70497,8666117,0
+FAST.US,D,20041217,000000,2.72744,2.73147,2.68371,2.68624,11552559,0
+FAST.US,D,20041220,000000,2.70306,2.70609,2.63795,2.65418,10201755,0
+FAST.US,D,20041221,000000,2.66245,2.68474,2.64743,2.67801,7718884,0
+FAST.US,D,20041222,000000,2.6986,2.71145,2.67981,2.68942,8657393,0
+FAST.US,D,20041223,000000,2.68561,2.68561,2.65418,2.66245,4581723,0
+FAST.US,D,20041227,000000,2.64895,2.67981,2.62123,2.6562,6565391,0
+FAST.US,D,20041228,000000,2.66958,2.71993,2.65226,2.71993,8803526,0
+FAST.US,D,20041229,000000,2.70409,2.71402,2.65527,2.67645,9782215,0
+FAST.US,D,20041230,000000,2.68474,2.70205,2.66449,2.67981,3684448,0
+FAST.US,D,20041231,000000,2.66791,2.6986,2.65729,2.6754,4441336,0
+FAST.US,D,20050103,000000,2.69224,2.69931,2.61004,2.64185,15042981,0
+FAST.US,D,20050104,000000,2.65418,2.68624,2.56375,2.56807,14149290,0
+FAST.US,D,20050105,000000,2.58364,2.59026,2.54585,2.57045,16498098,0
+FAST.US,D,20050106,000000,2.58364,2.64462,2.57376,2.6171,16537974,0
+FAST.US,D,20050107,000000,2.64549,2.66893,2.62123,2.65814,12159295,0
+FAST.US,D,20050110,000000,2.64549,2.65527,2.60092,2.6111,10165901,0
+FAST.US,D,20050111,000000,2.59878,2.62311,2.57618,2.61817,10237287,0
+FAST.US,D,20050112,000000,2.60538,2.60969,2.56887,2.58553,10667470,0
+FAST.US,D,20050113,000000,2.57618,2.61817,2.56561,2.59195,14732122,0
+FAST.US,D,20050114,000000,2.58937,2.63587,2.58553,2.62943,8572343,0
+FAST.US,D,20050118,000000,2.63289,2.7125,2.616,2.71145,16420127,0
+FAST.US,D,20050119,000000,2.74716,2.76964,2.54261,2.56956,38158648,0
+FAST.US,D,20050120,000000,2.59195,2.62711,2.55052,2.581,14064403,0
+FAST.US,D,20050121,000000,2.581,2.6111,2.56956,2.59744,17756829,0
+FAST.US,D,20050124,000000,2.59542,2.66058,2.59195,2.60663,18420833,0
+FAST.US,D,20050125,000000,2.61004,2.61515,2.57485,2.60092,8722625,0
+FAST.US,D,20050126,000000,2.6111,2.6111,2.57376,2.60862,7151024,0
+FAST.US,D,20050127,000000,2.59744,2.64462,2.58364,2.635,9829519,0
+FAST.US,D,20050128,000000,2.62865,2.64392,2.57376,2.60663,8249998,0
+FAST.US,D,20050131,000000,2.62486,2.63225,2.59026,2.61309,6969501,0
+FAST.US,D,20050201,000000,2.60266,2.66058,2.5753,2.65166,9778945,0
+FAST.US,D,20050202,000000,2.65947,2.65947,2.62123,2.6483,10097591,0
+FAST.US,D,20050203,000000,2.66058,2.68371,2.63658,2.66958,12513033,0
+FAST.US,D,20050204,000000,2.65527,2.67345,2.63036,2.66958,7705848,0
+FAST.US,D,20050207,000000,2.67434,2.67434,2.61309,2.64185,8561971,0
+FAST.US,D,20050208,000000,2.63289,2.65683,2.60663,2.65418,7873415,0
+FAST.US,D,20050209,000000,2.64743,2.65814,2.56807,2.59348,13517952,0
+FAST.US,D,20050210,000000,2.59542,2.61877,2.54585,2.59026,11593469,0
+FAST.US,D,20050211,000000,2.59542,2.64462,2.55807,2.63225,6248042,0
+FAST.US,D,20050214,000000,2.62541,2.62753,2.57294,2.58743,7582038,0
+FAST.US,D,20050215,000000,2.58553,2.59426,2.54129,2.54756,10743160,0
+FAST.US,D,20050216,000000,2.55435,2.60092,2.5343,2.59026,12770896,0
+FAST.US,D,20050217,000000,2.57911,2.59426,2.52005,2.54261,9760085,0
+FAST.US,D,20050218,000000,2.53708,2.56561,2.49807,2.5057,10368544,0
+FAST.US,D,20050222,000000,2.49403,2.51235,2.42424,2.45485,22576032,0
+FAST.US,D,20050223,000000,2.45946,2.48098,2.43941,2.44884,10406366,0
+FAST.US,D,20050224,000000,2.45309,2.52005,2.4186,2.50302,12777200,0
+FAST.US,D,20050225,000000,2.50723,2.56224,2.4869,2.54957,9681544,0
+FAST.US,D,20050228,000000,2.56648,2.56887,2.51063,2.54062,10895778,0
+FAST.US,D,20050301,000000,2.54585,2.55583,2.49897,2.50035,15380629,0
+FAST.US,D,20050302,000000,2.48895,2.54062,2.48038,2.53352,15523052,0
+FAST.US,D,20050303,000000,2.53601,2.54756,2.4869,2.51155,15103988,0
+FAST.US,D,20050304,000000,2.52005,2.57147,2.51812,2.51812,7486026,0
+FAST.US,D,20050307,000000,2.51812,2.5753,2.51429,2.54957,6814454,0
+FAST.US,D,20050308,000000,2.54332,2.60092,2.5386,2.59026,16228129,0
+FAST.US,D,20050309,000000,2.5909,2.59348,2.54395,2.55336,7887300,0
+FAST.US,D,20050310,000000,2.54496,2.55807,2.49897,2.53601,5872640,0
+FAST.US,D,20050311,000000,2.5273,2.56375,2.48483,2.50832,6175900,0
+FAST.US,D,20050314,000000,2.51429,2.52005,2.46097,2.49204,7442258,0
+FAST.US,D,20050315,000000,2.50302,2.51235,2.47757,2.49204,6275364,0
+FAST.US,D,20050316,000000,2.47757,2.49897,2.43941,2.48098,8694712,0
+FAST.US,D,20050317,000000,2.4674,2.48612,2.44671,2.46263,10673214,0
+FAST.US,D,20050318,000000,2.45309,2.4787,2.43357,2.46204,22368678,0
+FAST.US,D,20050321,000000,2.477,2.49702,2.44731,2.4894,14965940,0
+FAST.US,D,20050322,000000,2.4787,2.52455,2.4787,2.48379,7698136,0
+FAST.US,D,20050323,000000,2.49403,2.51429,2.45752,2.46482,10830610,0
+FAST.US,D,20050324,000000,2.4787,2.4787,2.43561,2.44884,8068656,0
+FAST.US,D,20050328,000000,2.45485,2.46569,2.42424,2.42701,22483717,0
+FAST.US,D,20050329,000000,2.42701,2.43941,2.40228,2.41615,16325493,0
+FAST.US,D,20050330,000000,2.40404,2.43357,2.40033,2.42341,15672599,0
+FAST.US,D,20050331,000000,2.4186,2.43647,2.39354,2.40292,15085982,0
+FAST.US,D,20050401,000000,2.40545,2.43196,2.35082,2.40759,45658529,0
+FAST.US,D,20050404,000000,2.40759,2.44589,2.37245,2.39139,20401491,0
+FAST.US,D,20050405,000000,2.38418,2.4894,2.38418,2.45668,18399700,0
+FAST.US,D,20050406,000000,2.45485,2.47099,2.42087,2.44589,14095646,0
+FAST.US,D,20050407,000000,2.45668,2.46097,2.4125,2.45946,14594731,0
+FAST.US,D,20050408,000000,2.45424,2.49897,2.40228,2.40823,11181152,0
+FAST.US,D,20050411,000000,2.40228,2.4117,2.36608,2.39354,15355925,0
+FAST.US,D,20050412,000000,2.39354,2.39928,2.35557,2.38814,14168480,0
+FAST.US,D,20050413,000000,2.34619,2.34619,2.26301,2.30901,56662570,0
+FAST.US,D,20050414,000000,2.29506,2.31399,2.26682,2.27513,23091188,0
+FAST.US,D,20050415,000000,2.25805,2.27582,2.21966,2.22199,16188089,0
+FAST.US,D,20050418,000000,2.22778,2.31672,2.22312,2.29436,19242462,0
+FAST.US,D,20050419,000000,2.31399,2.31399,2.26614,2.2817,29006337,0
+FAST.US,D,20050420,000000,2.2898,2.2918,2.25869,2.27689,15048511,0
+FAST.US,D,20050421,000000,2.30297,2.34001,2.29696,2.31473,24481298,0
+FAST.US,D,20050422,000000,2.31672,2.32454,2.26506,2.30991,37145117,0
+FAST.US,D,20050425,000000,2.3119,2.35774,2.3119,2.35276,15200189,0
+FAST.US,D,20050426,000000,2.34817,2.37158,2.32807,2.32921,18623528,0
+FAST.US,D,20050427,000000,2.33425,2.36287,2.26362,2.33739,16887931,0
+FAST.US,D,20050428,000000,2.32652,2.34071,2.2797,2.29775,14757301,0
+FAST.US,D,20050429,000000,2.30642,2.32921,2.25976,2.32567,15907485,0
+FAST.US,D,20050502,000000,2.34171,2.3679,2.32921,2.35476,9146926,0
+FAST.US,D,20050503,000000,2.36608,2.36608,2.32921,2.3607,10698497,0
+FAST.US,D,20050504,000000,2.36608,2.38755,2.34445,2.38418,15064957,0
+FAST.US,D,20050505,000000,2.37245,2.38972,2.33287,2.35689,11502273,0
+FAST.US,D,20050506,000000,2.37664,2.38685,2.33101,2.35881,11087461,0
+FAST.US,D,20050509,000000,2.35082,2.37664,2.32454,2.37664,9814121,0
+FAST.US,D,20050510,000000,2.36217,2.38612,2.33831,2.37756,13356322,0
+FAST.US,D,20050511,000000,2.38612,2.4117,2.34619,2.41021,10116436,0
+FAST.US,D,20050512,000000,2.41615,2.4186,2.29073,2.31961,21315864,0
+FAST.US,D,20050513,000000,2.31961,2.33675,2.28066,2.30116,14118859,0
+FAST.US,D,20050516,000000,2.3119,2.35476,2.30545,2.34817,6870991,0
+FAST.US,D,20050517,000000,2.35276,2.37664,2.32921,2.37245,7829097,0
+FAST.US,D,20050518,000000,2.37664,2.41787,2.35082,2.41615,14955983,0
+FAST.US,D,20050519,000000,2.41787,2.46651,2.41787,2.45668,10814793,0
+FAST.US,D,20050520,000000,2.44731,2.46013,2.41615,2.44884,9489397,0
+FAST.US,D,20050523,000000,2.48098,2.49702,2.46369,2.48612,14748356,0
+FAST.US,D,20050524,000000,2.50191,2.50191,2.43357,2.45485,8741275,0
+FAST.US,D,20050525,000000,2.48038,2.48379,2.41127,2.45485,9648296,0
+FAST.US,D,20050526,000000,2.47099,2.477,2.43561,2.46902,16591735,0
+FAST.US,D,20050527,000000,2.46482,2.50035,2.45946,2.48895,8555498,0
+FAST.US,D,20050531,000000,2.50035,2.52559,2.44589,2.52559,37634537,0
+FAST.US,D,20050601,000000,2.50986,2.58301,2.4787,2.56887,16782023,0
+FAST.US,D,20050602,000000,2.56224,2.58844,2.54756,2.581,8449950,0
+FAST.US,D,20050603,000000,2.59348,2.59426,2.54332,2.55807,10069070,0
+FAST.US,D,20050606,000000,2.49974,2.55435,2.48612,2.55336,15267835,0
+FAST.US,D,20050607,000000,2.55583,2.63225,2.54395,2.60153,15858175,0
+FAST.US,D,20050608,000000,2.60617,2.6171,2.52917,2.53767,13281031,0
+FAST.US,D,20050609,000000,2.54496,2.56144,2.52005,2.55807,19801322,0
+FAST.US,D,20050610,000000,2.56807,2.60153,2.54496,2.56807,15578956,0
+FAST.US,D,20050613,000000,2.56739,2.61515,2.56144,2.61515,19279592,0
+FAST.US,D,20050614,000000,2.62486,2.66449,2.62486,2.63891,15313217,0
+FAST.US,D,20050615,000000,2.65226,2.71055,2.61947,2.70971,22731439,0
+FAST.US,D,20050616,000000,2.7125,2.74848,2.68094,2.72829,12109500,0
+FAST.US,D,20050617,000000,2.74787,2.76238,2.69662,2.69931,19343635,0
+FAST.US,D,20050620,000000,2.69224,2.73443,2.67645,2.72182,8719115,0
+FAST.US,D,20050621,000000,2.72335,2.73443,2.68749,2.70409,11630833,0
+FAST.US,D,20050622,000000,2.70609,2.70609,2.64295,2.65947,21322646,0
+FAST.US,D,20050623,000000,2.66791,2.67258,2.60266,2.60663,14808886,0
+FAST.US,D,20050624,000000,2.60862,2.62311,2.53244,2.56224,15388436,0
+FAST.US,D,20050627,000000,2.56807,2.60092,2.54585,2.581,10613367,0
+FAST.US,D,20050628,000000,2.58189,2.63289,2.5753,2.61817,8979311,0
+FAST.US,D,20050629,000000,2.61877,2.62865,2.59426,2.62123,6082750,0
+FAST.US,D,20050630,000000,2.62711,2.68151,2.62711,2.66058,20724031,0
+FAST.US,D,20050701,000000,2.65683,2.68474,2.64295,2.6664,11514913,0
+FAST.US,D,20050705,000000,2.67707,2.72629,2.64105,2.71562,15551498,0
+FAST.US,D,20050706,000000,2.64185,2.64295,2.58364,2.62486,20572731,0
+FAST.US,D,20050707,000000,2.58553,2.65683,2.58553,2.64105,14009667,0
+FAST.US,D,20050708,000000,2.63225,2.72927,2.61309,2.7125,13489887,0
+FAST.US,D,20050711,000000,2.72182,2.74184,2.68749,2.72335,11659151,0
+FAST.US,D,20050712,000000,2.72075,2.72075,2.67801,2.71475,10451202,0
+FAST.US,D,20050713,000000,2.73723,2.79443,2.71475,2.72829,17723001,0
+FAST.US,D,20050714,000000,2.72075,2.75493,2.71337,2.71993,16620489,0
+FAST.US,D,20050715,000000,2.73019,2.77756,2.71739,2.75493,12174123,0
+FAST.US,D,20050718,000000,2.74944,2.78552,2.74184,2.74393,6800497,0
+FAST.US,D,20050719,000000,2.75938,2.79382,2.74944,2.7767,8085891,0
+FAST.US,D,20050720,000000,2.77855,2.78814,2.75852,2.76409,13047567,0
+FAST.US,D,20050721,000000,2.76669,2.77414,2.68371,2.75344,11461303,0
+FAST.US,D,20050722,000000,2.76003,2.77153,2.7125,2.74489,6109131,0
+FAST.US,D,20050725,000000,2.74716,2.74716,2.69394,2.71993,8285267,0
+FAST.US,D,20050726,000000,2.72629,2.75344,2.71402,2.72744,7250651,0
+FAST.US,D,20050727,000000,2.70205,2.73936,2.70029,2.73557,9579043,0
+FAST.US,D,20050728,000000,2.73723,2.77756,2.72524,2.77328,7648185,0
+FAST.US,D,20050729,000000,2.79096,2.87328,2.79096,2.85215,20369262,0
+FAST.US,D,20050801,000000,2.85987,2.87462,2.81227,2.84115,11643745,0
+FAST.US,D,20050802,000000,2.84997,2.87328,2.81643,2.84472,7746541,0
+FAST.US,D,20050803,000000,2.82556,2.86778,2.81417,2.82322,12659667,0
+FAST.US,D,20050804,000000,2.81417,2.8252,2.79548,2.82001,16688833,0
+FAST.US,D,20050805,000000,2.81063,2.84636,2.8072,2.82001,7424922,0
+FAST.US,D,20050808,000000,2.83387,2.83744,2.792,2.8017,10400463,0
+FAST.US,D,20050809,000000,2.81063,2.85413,2.79443,2.80888,6625483,0
+FAST.US,D,20050810,000000,2.82556,2.85474,2.7767,2.78371,8730913,0
+FAST.US,D,20050811,000000,2.77756,2.82404,2.74489,2.76602,10546028,0
+FAST.US,D,20050812,000000,2.75938,2.77756,2.74107,2.76299,9826806,0
+FAST.US,D,20050815,000000,2.75493,2.79548,2.72335,2.76512,10149121,0
+FAST.US,D,20050816,000000,2.74638,2.76669,2.70029,2.70862,12156275,0
+FAST.US,D,20050817,000000,2.69579,2.71739,2.67258,2.69394,11827405,0
+FAST.US,D,20050818,000000,2.68749,2.70029,2.65226,2.68749,9323483,0
+FAST.US,D,20050819,000000,2.67434,2.71562,2.66449,2.67801,8634687,0
+FAST.US,D,20050822,000000,2.69283,2.71402,2.64105,2.68749,9159312,0
+FAST.US,D,20050823,000000,2.68094,2.71402,2.65226,2.67258,10314183,0
+FAST.US,D,20050824,000000,2.67434,2.6986,2.63225,2.63795,10124922,0
+FAST.US,D,20050825,000000,2.65683,2.66791,2.63658,2.65947,9287624,0
+FAST.US,D,20050826,000000,2.65683,2.66146,2.62059,2.62541,5938011,0
+FAST.US,D,20050829,000000,2.63036,2.65947,2.60862,2.65814,6425583,0
+FAST.US,D,20050830,000000,2.65814,2.66537,2.60538,2.6111,7327360,0
+FAST.US,D,20050831,000000,2.6111,2.63225,2.60538,2.63225,39209551,0
+FAST.US,D,20050901,000000,2.63289,2.67981,2.61947,2.66245,24112710,0
+FAST.US,D,20050902,000000,2.68371,2.70609,2.6704,2.67645,9802362,0
+FAST.US,D,20050906,000000,2.6704,2.73288,2.66791,2.70971,12653197,0
+FAST.US,D,20050907,000000,2.71145,2.73353,2.70609,2.71915,12331937,0
+FAST.US,D,20050908,000000,2.70971,2.72744,2.69117,2.70971,11032747,0
+FAST.US,D,20050909,000000,2.71145,2.73147,2.69224,2.71562,7291016,0
+FAST.US,D,20050912,000000,2.70971,2.77153,2.68624,2.75773,9717271,0
+FAST.US,D,20050913,000000,2.74393,2.76512,2.73019,2.74787,11120037,0
+FAST.US,D,20050914,000000,2.76669,2.77328,2.73557,2.73936,10174163,0
+FAST.US,D,20050915,000000,2.73557,2.74716,2.71475,2.71475,10554018,0
+FAST.US,D,20050916,000000,2.71402,2.72744,2.67981,2.69579,22746353,0
+FAST.US,D,20050919,000000,2.70609,2.70609,2.6508,2.67891,8763002,0
+FAST.US,D,20050920,000000,2.67981,2.70409,2.64295,2.6508,8560625,0
+FAST.US,D,20050921,000000,2.64392,2.64392,2.5386,2.55336,15975770,0
+FAST.US,D,20050922,000000,2.54496,2.60266,2.50635,2.59348,11952021,0
+FAST.US,D,20050923,000000,2.57911,2.64895,2.53767,2.60369,10731914,0
+FAST.US,D,20050926,000000,2.61515,2.6483,2.61515,2.62711,6936305,0
+FAST.US,D,20050927,000000,2.64105,2.6508,2.59744,2.6171,9419872,0
+FAST.US,D,20050928,000000,2.61947,2.64295,2.57485,2.60538,5899363,0
+FAST.US,D,20050929,000000,2.60369,2.6508,2.55583,2.64295,9710055,0
+FAST.US,D,20050930,000000,2.62711,2.65527,2.59878,2.65527,7182909,0
+FAST.US,D,20051003,000000,2.66791,2.70757,2.6562,2.70116,15763162,0
+FAST.US,D,20051004,000000,2.70205,2.75773,2.69931,2.73147,13175444,0
+FAST.US,D,20051005,000000,2.73147,2.73443,2.68942,2.69394,12232655,0
+FAST.US,D,20051006,000000,2.69117,2.72449,2.64462,2.6704,13635745,0
+FAST.US,D,20051007,000000,2.6704,2.70205,2.65814,2.6754,5122887,0
+FAST.US,D,20051010,000000,2.68624,2.69283,2.6562,2.66245,8549414,0
+FAST.US,D,20051011,000000,2.65683,2.70409,2.64895,2.66245,18015635,0
+FAST.US,D,20051012,000000,2.84472,2.89672,2.79443,2.87245,89235505,0
+FAST.US,D,20051013,000000,2.84997,2.91949,2.84997,2.90678,32861667,0
+FAST.US,D,20051014,000000,2.89124,2.91574,2.87071,2.90678,40806361,0
+FAST.US,D,20051017,000000,2.91428,2.93851,2.88928,2.93472,20027170,0
+FAST.US,D,20051018,000000,2.9444,2.96161,2.92165,2.95203,21767603,0
+FAST.US,D,20051019,000000,2.9422,3.02746,2.93761,3.02746,27522059,0
+FAST.US,D,20051020,000000,3.03131,3.04016,2.97743,2.98511,24680949,0
+FAST.US,D,20051021,000000,3.0192,3.0192,2.95631,2.98152,15783946,0
+FAST.US,D,20051024,000000,2.98954,3.0001,2.96633,3.0001,15357454,0
+FAST.US,D,20051025,000000,3.0001,3.04634,2.98511,3.04519,14897999,0
+FAST.US,D,20051026,000000,3.04016,3.05889,2.99575,3.01819,10856757,0
+FAST.US,D,20051027,000000,3.02087,3.02087,2.93761,2.93851,16236173,0
+FAST.US,D,20051028,000000,2.95871,3.02266,2.9529,2.98316,12346827,0
+FAST.US,D,20051031,000000,2.99014,3.06492,2.97633,3.04746,11785542,0
+FAST.US,D,20051101,000000,3.05202,3.07638,3.01192,3.04354,9911234,0
+FAST.US,D,20051102,000000,3.04997,3.17839,3.04997,3.12909,21545493,0
+FAST.US,D,20051103,000000,3.12998,3.24495,3.12998,3.22265,36277963,0
+FAST.US,D,20051104,000000,3.23182,3.23699,3.16173,3.18032,19358393,0
+FAST.US,D,20051107,000000,3.20124,3.26755,3.1894,3.25192,18562049,0
+FAST.US,D,20051108,000000,3.26043,3.26915,3.22612,3.23793,20849694,0
+FAST.US,D,20051109,000000,3.22148,3.38764,3.21798,3.3379,52108468,0
+FAST.US,D,20051110,000000,3.34957,3.47365,3.33289,3.45634,43727901,0
+FAST.US,D,20051111,000000,3.46377,3.46377,3.3915,3.42389,15922133,0
+FAST.US,D,20051114,000000,3.43778,3.49323,3.41606,3.44139,14671421,0
+FAST.US,D,20051115,000000,3.46267,3.47684,3.37353,3.39875,14780839,0
+FAST.US,D,20051116,000000,3.39515,3.45457,3.3815,3.4264,7989717,0
+FAST.US,D,20051117,000000,3.44611,3.53318,3.4119,3.52927,32526191,0
+FAST.US,D,20051118,000000,3.56873,3.61612,3.52927,3.57966,19794915,0
+FAST.US,D,20051121,000000,3.58709,3.64258,3.52568,3.59009,11276087,0
+FAST.US,D,20051122,000000,3.57966,3.62818,3.55088,3.61982,14603842,0
+FAST.US,D,20051123,000000,3.61612,3.64368,3.54028,3.54723,15898857,0
+FAST.US,D,20051125,000000,3.53402,3.57496,3.50513,3.57496,2546136,0
+FAST.US,D,20051128,000000,3.58709,3.64662,3.46917,3.47365,13396178,0
+FAST.US,D,20051129,000000,3.49517,3.53736,3.46162,3.46642,18236239,0
+FAST.US,D,20051130,000000,3.47726,3.4833,3.43267,3.45002,13778896,0
+FAST.US,D,20051201,000000,3.45457,3.51585,3.44718,3.4748,12765135,0
+FAST.US,D,20051202,000000,3.46757,3.54723,3.43518,3.50947,12862260,0
+FAST.US,D,20051205,000000,3.50347,3.52927,3.4108,3.48828,14252808,0
+FAST.US,D,20051206,000000,3.49858,3.50347,3.42072,3.42389,10371777,0
+FAST.US,D,20051207,000000,3.42115,3.48986,3.39406,3.45002,7436596,0
+FAST.US,D,20051208,000000,3.47684,3.48899,3.40985,3.43778,6503192,0
+FAST.US,D,20051209,000000,3.43778,3.46377,3.39217,3.45372,15391409,0
+FAST.US,D,20051212,000000,3.46446,3.48068,3.44718,3.46757,8060297,0
+FAST.US,D,20051213,000000,3.46807,3.53805,3.45815,3.51025,9825235,0
+FAST.US,D,20051214,000000,3.50799,3.54109,3.48828,3.49239,9675449,0
+FAST.US,D,20051215,000000,3.50624,3.57237,3.4181,3.51764,14837904,0
+FAST.US,D,20051216,000000,3.51334,3.53966,3.47804,3.48986,17704754,0
+FAST.US,D,20051219,000000,3.49323,3.55556,3.37737,3.3815,9205129,0
+FAST.US,D,20051220,000000,3.3815,3.43095,3.3379,3.38425,8991814,0
+FAST.US,D,20051221,000000,3.38425,3.45746,3.37273,3.40342,6973338,0
+FAST.US,D,20051222,000000,3.445,3.44611,3.37553,3.43518,5497760,0
+FAST.US,D,20051223,000000,3.44611,3.46917,3.4264,3.44865,5612173,0
+FAST.US,D,20051227,000000,3.47583,3.48666,3.39321,3.40466,4860558,0
+FAST.US,D,20051228,000000,3.40466,3.45002,3.38425,3.42309,4088149,0
+FAST.US,D,20051229,000000,3.43267,3.44139,3.40466,3.4257,4540128,0
+FAST.US,D,20051230,000000,3.39875,3.43267,3.39104,3.40075,5549909,0
+FAST.US,D,20060103,000000,3.40466,3.43267,3.27728,3.40151,15374449,0
+FAST.US,D,20060104,000000,3.4181,3.4181,3.32588,3.36673,13204926,0
+FAST.US,D,20060105,000000,3.37064,3.38489,3.33615,3.37168,8782076,0
+FAST.US,D,20060106,000000,3.39875,3.51025,3.36903,3.50846,12672633,0
+FAST.US,D,20060109,000000,3.48509,3.5481,3.47076,3.51094,9549244,0
+FAST.US,D,20060110,000000,3.51585,3.5276,3.48666,3.52397,5109988,0
+FAST.US,D,20060111,000000,3.53476,3.56344,3.49603,3.55732,5277923,0
+FAST.US,D,20060112,000000,3.54332,3.56059,3.51585,3.54028,5251813,0
+FAST.US,D,20060113,000000,3.54999,3.55898,3.47296,3.4833,4801865,0
+FAST.US,D,20060117,000000,3.47804,3.54418,3.46991,3.5027,6283088,0
+FAST.US,D,20060118,000000,3.5027,3.60376,3.50156,3.52397,8053760,0
+FAST.US,D,20060119,000000,3.5276,3.66198,3.49765,3.65779,9910380,0
+FAST.US,D,20060120,000000,3.38489,3.45002,3.17648,3.33478,101561507,0
+FAST.US,D,20060123,000000,3.36133,3.39788,3.34384,3.36903,17246348,0
+FAST.US,D,20060124,000000,3.38592,3.40554,3.29607,3.3431,17212398,0
+FAST.US,D,20060125,000000,3.34864,3.35105,3.27728,3.29974,15400888,0
+FAST.US,D,20060126,000000,3.33881,3.39515,3.30507,3.39515,15953368,0
+FAST.US,D,20060127,000000,3.39406,3.45746,3.30122,3.34494,16282209,0
+FAST.US,D,20060130,000000,3.36133,3.36844,3.29441,3.29529,15514046,0
+FAST.US,D,20060131,000000,3.29607,3.3412,3.24733,3.31537,18140721,0
+FAST.US,D,20060201,000000,3.28583,3.4173,3.28583,3.40819,16489355,0
+FAST.US,D,20060202,000000,3.40757,3.43778,3.32773,3.41307,14322493,0
+FAST.US,D,20060203,000000,3.47684,3.51863,3.43189,3.44417,16814467,0
+FAST.US,D,20060206,000000,3.43189,3.45372,3.37353,3.44232,11221533,0
+FAST.US,D,20060207,000000,3.43267,3.53318,3.41502,3.4748,13759693,0
+FAST.US,D,20060208,000000,3.48581,3.57155,3.45457,3.55164,10062303,0
+FAST.US,D,20060209,000000,3.57155,3.59186,3.50624,3.54181,8410588,0
+FAST.US,D,20060210,000000,3.54271,3.57966,3.48899,3.56807,6138672,0
+FAST.US,D,20060213,000000,3.57155,3.59595,3.55164,3.58779,7161841,0
+FAST.US,D,20060214,000000,3.59595,3.62189,3.52649,3.59009,7654247,0
+FAST.US,D,20060215,000000,3.59009,3.61612,3.52397,3.61288,7204848,0
+FAST.US,D,20060216,000000,3.64091,3.665,3.58268,3.63526,5428385,0
+FAST.US,D,20060217,000000,3.63056,3.6712,3.59629,3.665,8284719,0
+FAST.US,D,20060221,000000,3.67224,3.67966,3.57585,3.58817,9331492,0
+FAST.US,D,20060222,000000,3.60478,3.79575,3.59009,3.74404,12143785,0
+FAST.US,D,20060223,000000,3.73686,3.78642,3.71638,3.73574,5879474,0
+FAST.US,D,20060224,000000,3.72833,3.76805,3.72221,3.76712,7736348,0
+FAST.US,D,20060227,000000,3.78929,3.94578,3.75543,3.91923,11538394,0
+FAST.US,D,20060228,000000,3.92053,3.92053,3.77161,3.81623,12959542,0
+FAST.US,D,20060301,000000,3.84085,3.94485,3.8064,3.93441,12787670,0
+FAST.US,D,20060302,000000,3.91289,3.93332,3.82624,3.84539,9470959,0
+FAST.US,D,20060303,000000,3.83392,3.85052,3.7665,3.80391,9996990,0
+FAST.US,D,20060306,000000,3.81705,3.81705,3.69329,3.74215,7162465,0
+FAST.US,D,20060307,000000,3.73686,3.74815,3.69329,3.72678,4953825,0
+FAST.US,D,20060308,000000,3.70052,3.7387,3.64621,3.7135,7924857,0
+FAST.US,D,20060309,000000,3.72678,3.72678,3.66592,3.68185,7054206,0
+FAST.US,D,20060310,000000,3.64368,3.76887,3.6104,3.6849,11921679,0
+FAST.US,D,20060313,000000,3.72028,3.98838,3.6842,3.94071,33326575,0
+FAST.US,D,20060314,000000,3.92805,3.99967,3.90917,3.9762,8362272,0
+FAST.US,D,20060315,000000,3.99715,3.99967,3.93531,3.98325,7144192,0
+FAST.US,D,20060316,000000,3.99715,4.05664,3.96584,3.9773,7034139,0
+FAST.US,D,20060317,000000,3.96836,4.04356,3.95773,4.00892,12044482,0
+FAST.US,D,20060320,000000,4.00716,4.05409,3.98051,3.99589,4242270,0
+FAST.US,D,20060321,000000,3.98435,4.04879,3.91638,3.9258,9395725,0
+FAST.US,D,20060322,000000,3.91088,4.01035,3.88154,3.96727,4726583,0
+FAST.US,D,20060323,000000,3.94873,3.97087,3.90007,3.91984,7733076,0
+FAST.US,D,20060324,000000,3.93779,3.96407,3.91178,3.95191,4162631,0
+FAST.US,D,20060327,000000,3.96647,3.96647,3.91178,3.93143,5378251,0
+FAST.US,D,20060328,000000,3.94578,4.01139,3.89838,3.9101,10136490,0
+FAST.US,D,20060329,000000,3.92322,4.07796,3.90194,4.05213,7099571,0
+FAST.US,D,20060330,000000,4.07796,4.1361,4.07371,4.11853,8837471,0
+FAST.US,D,20060331,000000,4.10512,4.14653,4.07796,4.11377,6850635,0
+FAST.US,D,20060403,000000,4.12844,4.20113,4.10512,4.12498,6818452,0
+FAST.US,D,20060404,000000,4.14746,4.26302,4.12069,4.23736,9912146,0
+FAST.US,D,20060405,000000,4.22724,4.22724,4.1637,4.17021,8658152,0
+FAST.US,D,20060406,000000,4.17767,4.17767,4.09064,4.09577,11423457,0
+FAST.US,D,20060407,000000,4.09194,4.13961,4.02671,4.05302,12419210,0
+FAST.US,D,20060410,000000,4.04095,4.07711,3.99886,4.05302,8952454,0
+FAST.US,D,20060411,000000,4.05302,4.10906,3.99715,4.03784,8318996,0
+FAST.US,D,20060412,000000,4.04095,4.13569,3.92165,3.97513,13965910,0
+FAST.US,D,20060413,000000,3.97513,4.03301,3.93248,4.0029,11150098,0
+FAST.US,D,20060417,000000,4.01989,4.03301,3.94657,3.99715,6505396,0
+FAST.US,D,20060418,000000,3.99221,4.14916,3.99221,4.11853,7960116,0
+FAST.US,D,20060419,000000,4.14173,4.1637,4.09577,4.16212,7793032,0
+FAST.US,D,20060420,000000,4.16933,4.22768,4.15087,4.17021,6243139,0
+FAST.US,D,20060421,000000,4.202,4.202,4.03946,4.09319,6319892,0
+FAST.US,D,20060424,000000,4.10305,4.14092,4.06172,4.12844,5984071,0
+FAST.US,D,20060425,000000,4.12844,4.15783,4.09661,4.12844,9805779,0
+FAST.US,D,20060426,000000,4.14916,4.17942,4.07246,4.07711,5839423,0
+FAST.US,D,20060427,000000,4.06172,4.202,4.02761,4.0953,7312420,0
+FAST.US,D,20060428,000000,4.1293,4.1293,4.05664,4.06822,6263049,0
+FAST.US,D,20060501,000000,4.06343,4.10177,3.95851,3.97087,10640504,0
+FAST.US,D,20060502,000000,3.97134,4.06254,3.96026,4.0065,7007225,0
+FAST.US,D,20060503,000000,4.01797,4.02809,3.96212,4.01205,7744972,0
+FAST.US,D,20060504,000000,4.0065,4.08547,4.0065,4.06254,6946868,0
+FAST.US,D,20060505,000000,4.08885,4.10679,4.03854,4.09661,6449037,0
+FAST.US,D,20060508,000000,4.10398,4.24272,4.06563,4.21,9541782,0
+FAST.US,D,20060509,000000,4.22768,4.27003,4.202,4.24474,7003165,0
+FAST.US,D,20060510,000000,4.25813,4.28669,4.19316,4.20952,7323330,0
+FAST.US,D,20060511,000000,4.202,4.21793,4.11289,4.14561,6043630,0
+FAST.US,D,20060512,000000,4.1369,4.1369,4.0403,4.0584,7394372,0
+FAST.US,D,20060515,000000,4.01989,4.04772,3.91178,3.92495,9970932,0
+FAST.US,D,20060516,000000,3.91289,3.93056,3.85549,3.90112,12297220,0
+FAST.US,D,20060517,000000,3.88873,3.89463,3.77313,3.7921,13757652,0
+FAST.US,D,20060518,000000,3.79652,3.82412,3.71493,3.74285,10239512,0
+FAST.US,D,20060519,000000,3.72116,3.83538,3.7068,3.76399,15194186,0
+FAST.US,D,20060522,000000,3.7387,3.78491,3.6842,3.72116,11184099,0
+FAST.US,D,20060523,000000,3.75634,3.80967,3.7068,3.73686,11485951,0
+FAST.US,D,20060524,000000,3.69329,3.76887,3.66754,3.73951,10613072,0
+FAST.US,D,20060525,000000,3.77396,3.80853,3.6998,3.75634,6807940,0
+FAST.US,D,20060526,000000,3.77487,3.80728,3.69329,3.7326,6429282,0
+FAST.US,D,20060530,000000,3.7326,3.77053,3.69223,3.69329,5575878,0
+FAST.US,D,20060531,000000,3.69632,3.79433,3.69329,3.73686,6274950,0
+FAST.US,D,20060601,000000,3.70229,3.85223,3.69721,3.85223,10793135,0
+FAST.US,D,20060602,000000,3.85787,3.89357,3.80285,3.87218,7941078,0
+FAST.US,D,20060605,000000,3.8544,3.86166,3.68783,3.7075,13319971,0
+FAST.US,D,20060606,000000,3.69168,3.69329,3.49946,3.51187,23321042,0
+FAST.US,D,20060607,000000,3.51477,3.58151,3.49858,3.50347,16120711,0
+FAST.US,D,20060608,000000,3.48899,3.5276,3.30765,3.43189,31182943,0
+FAST.US,D,20060609,000000,3.43267,3.51334,3.34864,3.48899,18962612,0
+FAST.US,D,20060612,000000,3.50846,3.50846,3.27092,3.28169,22876843,0
+FAST.US,D,20060613,000000,3.26915,3.28957,3.1387,3.17538,35841060,0
+FAST.US,D,20060614,000000,3.17151,3.29441,3.14133,3.26348,23401995,0
+FAST.US,D,20060615,000000,3.2867,3.40554,3.26755,3.39959,15466229,0
+FAST.US,D,20060616,000000,3.39959,3.43881,3.38956,3.41901,16110315,0
+FAST.US,D,20060619,000000,3.41985,3.42754,3.32828,3.3373,13483092,0
+FAST.US,D,20060620,000000,3.32473,3.35746,3.27092,3.29228,7402309,0
+FAST.US,D,20060621,000000,3.31001,3.40554,3.2718,3.35371,9814440,0
+FAST.US,D,20060622,000000,3.3546,3.40075,3.32004,3.35194,9384835,0
+FAST.US,D,20060623,000000,3.3412,3.43037,3.30853,3.37467,7016738,0
+FAST.US,D,20060626,000000,3.39217,3.43037,3.37168,3.42389,5869877,0
+FAST.US,D,20060627,000000,3.41606,3.43582,3.30122,3.31448,12809019,0
+FAST.US,D,20060628,000000,3.31448,3.32999,3.26524,3.27535,12698826,0
+FAST.US,D,20060629,000000,3.30765,3.49946,3.29067,3.49946,18061873,0
+FAST.US,D,20060630,000000,3.52482,3.53126,3.47804,3.50156,11323029,0
+FAST.US,D,20060703,000000,3.52147,3.57237,3.50799,3.57071,4188921,0
+FAST.US,D,20060705,000000,3.55898,3.55898,3.43267,3.44753,8763019,0
+FAST.US,D,20060706,000000,3.45002,3.52482,3.4257,3.44334,9180525,0
+FAST.US,D,20060707,000000,3.43778,3.4395,3.3431,3.36044,9051571,0
+FAST.US,D,20060710,000000,3.36423,3.40985,3.30853,3.3412,7633890,0
+FAST.US,D,20060711,000000,3.32828,3.37273,3.27632,3.35016,10947929,0
+FAST.US,D,20060712,000000,3.15089,3.21406,3.07034,3.12672,68664724,0
+FAST.US,D,20060713,000000,3.09648,3.12442,3.02922,3.05994,27681700,0
+FAST.US,D,20060714,000000,3.04354,3.07384,3.03287,3.0726,20173158,0
+FAST.US,D,20060717,000000,3.04845,3.06591,2.94542,2.98316,26068961,0
+FAST.US,D,20060718,000000,2.99575,3.03453,2.88399,2.92027,17630638,0
+FAST.US,D,20060719,000000,2.90232,3.05889,2.88787,3.04914,21247826,0
+FAST.US,D,20060720,000000,2.99285,3.02266,2.94702,2.94977,23930429,0
+FAST.US,D,20060721,000000,2.93562,2.9655,2.88399,2.88787,17094137,0
+FAST.US,D,20060724,000000,2.91173,3.03845,2.89188,3.0192,17297862,0
+FAST.US,D,20060725,000000,3.03911,3.08769,2.99482,3.08077,18035253,0
+FAST.US,D,20060726,000000,3.08341,3.12827,3.00795,3.04997,22198732,0
+FAST.US,D,20060727,000000,3.07034,3.07638,2.96633,2.97824,11586881,0
+FAST.US,D,20060728,000000,3.00707,3.07723,2.99285,3.06701,9151515,0
+FAST.US,D,20060731,000000,3.07723,3.09905,3.00095,3.09133,15402741,0
+FAST.US,D,20060801,000000,3.06876,3.08493,2.99014,3.02266,16448653,0
+FAST.US,D,20060802,000000,3.04519,3.10815,3.02006,3.09223,16085394,0
+FAST.US,D,20060803,000000,3.07538,3.21179,3.04634,3.19417,14965751,0
+FAST.US,D,20060804,000000,3.23405,3.32004,3.17945,3.20955,18258479,0
+FAST.US,D,20060807,000000,3.21798,3.22061,3.13188,3.17151,9506307,0
+FAST.US,D,20060808,000000,3.19057,3.19779,3.098,3.10897,6661812,0
+FAST.US,D,20060809,000000,3.13695,3.17538,3.05471,3.05889,9163981,0
+FAST.US,D,20060810,000000,3.04164,3.11007,3.02375,3.10062,6266941,0
+FAST.US,D,20060811,000000,3.10349,3.10349,3.02266,3.04354,5673099,0
+FAST.US,D,20060814,000000,3.08769,3.15955,3.07384,3.08077,6922119,0
+FAST.US,D,20060815,000000,3.13695,3.19779,3.11562,3.19779,8296860,0
+FAST.US,D,20060816,000000,3.21992,3.23612,3.13755,3.23612,9135095,0
+FAST.US,D,20060817,000000,3.22366,3.27535,3.1488,3.25012,8244277,0
+FAST.US,D,20060818,000000,3.26437,3.26437,3.17373,3.22061,10711840,0
+FAST.US,D,20060821,000000,3.20041,3.21406,3.16067,3.17373,5707485,0
+FAST.US,D,20060822,000000,3.16519,3.23044,3.14133,3.18032,7341713,0
+FAST.US,D,20060823,000000,3.19564,3.19869,3.10593,3.12585,5210208,0
+FAST.US,D,20060824,000000,3.15332,3.15332,3.06426,3.09301,9299873,0
+FAST.US,D,20060825,000000,3.06876,3.09559,3.04164,3.06591,7388673,0
+FAST.US,D,20060828,000000,3.06591,3.17373,3.05994,3.16067,8222718,0
+FAST.US,D,20060829,000000,3.17151,3.19144,3.05889,3.09648,11351168,0
+FAST.US,D,20060830,000000,3.10657,3.16754,3.09648,3.12249,6221544,0
+FAST.US,D,20060831,000000,3.11007,3.20865,3.11007,3.18771,8252676,0
+FAST.US,D,20060901,000000,3.21553,3.21553,3.16173,3.1835,7251883,0
+FAST.US,D,20060905,000000,3.17648,3.2742,3.13534,3.26915,15942230,0
+FAST.US,D,20060906,000000,3.24401,3.27535,3.15895,3.1698,17351068,0
+FAST.US,D,20060907,000000,3.15089,3.1835,3.11096,3.13288,8660034,0
+FAST.US,D,20060908,000000,3.14788,3.21114,3.12249,3.19417,7120115,0
+FAST.US,D,20060911,000000,3.16837,3.23699,3.11674,3.20865,11046259,0
+FAST.US,D,20060912,000000,3.21992,3.26348,3.18438,3.26348,10474203,0
+FAST.US,D,20060913,000000,3.25012,3.34776,3.22612,3.33374,10418530,0
+FAST.US,D,20060914,000000,3.31896,3.37467,3.29312,3.37353,9640684,0
+FAST.US,D,20060915,000000,3.38956,3.55164,3.3826,3.4395,24594621,0
+FAST.US,D,20060918,000000,3.43189,3.46055,3.35631,3.40985,12311601,0
+FAST.US,D,20060919,000000,3.40424,3.45187,3.34028,3.39321,7506327,0
+FAST.US,D,20060920,000000,3.43778,3.45746,3.34494,3.35371,13188150,0
+FAST.US,D,20060921,000000,3.35968,3.38362,3.31448,3.32999,7649030,0
+FAST.US,D,20060922,000000,3.34028,3.3431,3.27963,3.30853,5900549,0
+FAST.US,D,20060925,000000,3.33113,3.41645,3.22896,3.41398,16538414,0
+FAST.US,D,20060926,000000,3.42309,3.49323,3.37737,3.4181,10663022,0
+FAST.US,D,20060927,000000,3.42389,3.46757,3.39515,3.41307,7458379,0
+FAST.US,D,20060928,000000,3.42309,3.45746,3.38425,3.45372,6797288,0
+FAST.US,D,20060929,000000,3.45884,3.46642,3.35016,3.35371,8999372,0
+FAST.US,D,20061002,000000,3.36595,3.40342,3.29974,3.29974,10728258,0
+FAST.US,D,20061003,000000,3.304,3.39321,3.24151,3.34028,11827264,0
+FAST.US,D,20061004,000000,3.33615,3.45634,3.29067,3.45457,15354573,0
+FAST.US,D,20061005,000000,3.45634,3.47365,3.40923,3.46267,8174640,0
+FAST.US,D,20061006,000000,3.45884,3.4795,3.39515,3.4395,7708359,0
+FAST.US,D,20061009,000000,3.44753,3.48068,3.39875,3.46162,10959651,0
+FAST.US,D,20061010,000000,3.46267,3.51863,3.41901,3.51585,19022937,0
+FAST.US,D,20061011,000000,3.62189,3.66307,3.51224,3.63172,25453556,0
+FAST.US,D,20061012,000000,3.64621,3.72678,3.60561,3.72028,13216269,0
+FAST.US,D,20061013,000000,3.71165,3.72678,3.65779,3.70052,12269424,0
+FAST.US,D,20061016,000000,3.6842,3.75015,3.6842,3.70931,5943840,0
+FAST.US,D,20061017,000000,3.68079,3.70229,3.62042,3.65323,5968175,0
+FAST.US,D,20061018,000000,3.69329,3.74285,3.62532,3.71395,10331756,0
+FAST.US,D,20061019,000000,3.69721,3.74521,3.62042,3.63697,9951823,0
+FAST.US,D,20061020,000000,3.61889,3.63172,3.54418,3.59724,13127841,0
+FAST.US,D,20061023,000000,3.58522,3.68895,3.56807,3.6021,9376113,0
+FAST.US,D,20061024,000000,3.58899,3.64966,3.57344,3.64091,8357470,0
+FAST.US,D,20061025,000000,3.63468,3.64742,3.60145,3.64368,7294895,0
+FAST.US,D,20061026,000000,3.64966,3.68365,3.56406,3.65665,9001422,0
+FAST.US,D,20061027,000000,3.64258,3.64966,3.53318,3.53896,9170282,0
+FAST.US,D,20061030,000000,3.54028,3.59836,3.54028,3.57585,8697575,0
+FAST.US,D,20061031,000000,3.60851,3.60851,3.45815,3.49665,12530292,0
+FAST.US,D,20061101,000000,3.53126,3.54622,3.38698,3.40923,10562587,0
+FAST.US,D,20061102,000000,3.38698,3.43095,3.32173,3.39515,10419549,0
+FAST.US,D,20061103,000000,3.30232,3.304,3.19417,3.25012,22248872,0
+FAST.US,D,20061106,000000,3.23699,3.29349,3.16519,3.28495,26413710,0
+FAST.US,D,20061107,000000,3.26348,3.38083,3.22061,3.28776,15724152,0
+FAST.US,D,20061108,000000,3.26348,3.33532,3.25415,3.30122,10004518,0
+FAST.US,D,20061109,000000,3.304,3.30765,3.18083,3.21553,13489755,0
+FAST.US,D,20061110,000000,3.20654,3.23339,3.17373,3.1894,13606926,0
+FAST.US,D,20061113,000000,3.19779,3.24495,3.1835,3.21114,8995602,0
+FAST.US,D,20061114,000000,3.21042,3.2467,3.17726,3.24151,8364742,0
+FAST.US,D,20061115,000000,3.23699,3.35832,3.23699,3.31537,14768267,0
+FAST.US,D,20061116,000000,3.3461,3.35016,3.30122,3.32668,14478296,0
+FAST.US,D,20061117,000000,3.32173,3.32773,3.24598,3.25107,15200613,0
+FAST.US,D,20061120,000000,3.25986,3.31537,3.23612,3.28348,10331101,0
+FAST.US,D,20061121,000000,3.28169,3.2887,3.24319,3.25757,5215458,0
+FAST.US,D,20061122,000000,3.27857,3.28957,3.23907,3.26663,8546181,0
+FAST.US,D,20061124,000000,3.24044,3.26043,3.21461,3.23138,3019560,0
+FAST.US,D,20061127,000000,3.22697,3.27267,3.1547,3.16408,11618426,0
+FAST.US,D,20061128,000000,3.16173,3.1669,3.09133,3.12998,14078379,0
+FAST.US,D,20061129,000000,3.11968,3.18586,3.11968,3.17268,8341743,0
+FAST.US,D,20061130,000000,3.15641,3.17726,3.12143,3.12756,10534291,0
+FAST.US,D,20061201,000000,3.14982,3.18771,3.11382,3.16837,17999618,0
+FAST.US,D,20061204,000000,3.1661,3.20396,3.10657,3.19417,13062366,0
+FAST.US,D,20061205,000000,3.11674,3.17538,3.11096,3.12827,23880494,0
+FAST.US,D,20061206,000000,3.12827,3.14525,3.08987,3.10062,14188360,0
+FAST.US,D,20061207,000000,3.11382,3.14326,3.08987,3.09366,9572698,0
+FAST.US,D,20061208,000000,3.08493,3.14681,3.05576,3.10815,9860821,0
+FAST.US,D,20061211,000000,3.08987,3.12229,3.04997,3.07034,9943552,0
+FAST.US,D,20061212,000000,3.07638,3.09071,3.04122,3.07384,12638735,0
+FAST.US,D,20061213,000000,3.09648,3.09984,3.05202,3.06237,6076445,0
+FAST.US,D,20061214,000000,3.07723,3.15799,3.06492,3.12033,9921882,0
+FAST.US,D,20061215,000000,3.134,3.16173,3.08493,3.08493,14943303,0
+FAST.US,D,20061218,000000,3.08707,3.12909,3.05471,3.09223,12736121,0
+FAST.US,D,20061219,000000,3.06342,3.11382,3.04914,3.10657,13426748,0
+FAST.US,D,20061220,000000,3.10897,3.12756,3.08769,3.09559,7760820,0
+FAST.US,D,20061221,000000,3.09648,3.12585,3.05889,3.06792,7338099,0
+FAST.US,D,20061222,000000,3.05576,3.0787,3.02375,3.04122,9175171,0
+FAST.US,D,20061226,000000,3.04164,3.08234,3.03287,3.07723,6323638,0
+FAST.US,D,20061227,000000,3.09984,3.13288,3.08882,3.11674,7323443,0
+FAST.US,D,20061228,000000,3.12229,3.13469,3.08598,3.09301,5564726,0
+FAST.US,D,20061229,000000,3.08341,3.15713,3.07764,3.11866,10446875,0
+FAST.US,D,20070103,000000,3.14216,3.21705,3.08493,3.13084,22636794,0
+FAST.US,D,20070104,000000,3.13288,3.27752,3.13188,3.25805,27497762,0
+FAST.US,D,20070105,000000,3.25805,3.26593,3.15246,3.1661,18556636,0
+FAST.US,D,20070108,000000,3.13639,3.14045,3.04997,3.09071,21902003,0
+FAST.US,D,20070109,000000,3.10815,3.1894,3.10657,3.17439,25091458,0
+FAST.US,D,20070110,000000,3.16173,3.22939,3.13534,3.22612,14597662,0
+FAST.US,D,20070111,000000,3.24598,3.32773,3.2351,3.28053,19291657,0
+FAST.US,D,20070112,000000,3.28053,3.31107,3.25415,3.28583,10793904,0
+FAST.US,D,20070116,000000,3.29349,3.30507,3.26524,3.2887,12013319,0
+FAST.US,D,20070117,000000,3.28957,3.30921,3.26524,3.29441,11998872,0
+FAST.US,D,20070118,000000,3.31107,3.31231,3.1894,3.20765,18089753,0
+FAST.US,D,20070119,000000,3.1387,3.25691,3.10349,3.19306,26321966,0
+FAST.US,D,20070122,000000,3.20654,3.20654,3.10657,3.10897,14207114,0
+FAST.US,D,20070123,000000,3.11562,3.14326,3.10751,3.10751,11846300,0
+FAST.US,D,20070124,000000,3.12827,3.14681,3.12033,3.14045,12915477,0
+FAST.US,D,20070125,000000,3.13288,3.13953,3.07638,3.08451,16495463,0
+FAST.US,D,20070126,000000,3.08769,3.10442,3.0726,3.08451,10783978,0
+FAST.US,D,20070129,000000,3.08882,3.12229,3.0726,3.09133,10952953,0
+FAST.US,D,20070130,000000,3.11096,3.15799,3.09559,3.15559,14289642,0
+FAST.US,D,20070131,000000,3.15955,3.25757,3.12827,3.23992,17658562,0
+FAST.US,D,20070201,000000,3.25107,3.30765,3.23992,3.30122,16837602,0
+FAST.US,D,20070202,000000,3.30232,3.32404,3.28423,3.31809,16787924,0
+FAST.US,D,20070205,000000,3.28053,3.28257,3.23612,3.25986,12965650,0
+FAST.US,D,20070206,000000,3.27535,3.27535,3.20563,3.22782,14098402,0
+FAST.US,D,20070207,000000,3.24151,3.30677,3.21705,3.26156,12374786,0
+FAST.US,D,20070208,000000,3.25415,3.26857,3.19707,3.21114,12628001,0
+FAST.US,D,20070209,000000,3.21992,3.22366,3.15089,3.16408,13433229,0
+FAST.US,D,20070212,000000,3.1835,3.1835,3.10751,3.12358,14712872,0
+FAST.US,D,20070213,000000,3.12442,3.14525,3.09223,3.11756,13941802,0
+FAST.US,D,20070214,000000,3.12998,3.1894,3.12524,3.17151,10652762,0
+FAST.US,D,20070215,000000,3.15799,3.18586,3.13534,3.16754,11027596,0
+FAST.US,D,20070216,000000,3.17151,3.19661,3.13534,3.19144,11932277,0
+FAST.US,D,20070220,000000,3.19564,3.24733,3.1517,3.24044,10191998,0
+FAST.US,D,20070221,000000,3.24254,3.28495,3.22612,3.27355,14320441,0
+FAST.US,D,20070222,000000,3.2867,3.2887,3.21705,3.25514,9963790,0
+FAST.US,D,20070223,000000,3.25905,3.26663,3.1894,3.22896,8772744,0
+FAST.US,D,20070226,000000,3.25302,3.25905,3.18438,3.21114,7872882,0
+FAST.US,D,20070227,000000,3.16173,3.19057,3.10062,3.10349,15026968,0
+FAST.US,D,20070228,000000,3.08451,3.09366,3.04164,3.06492,17320702,0
+FAST.US,D,20070301,000000,3.04164,3.09473,2.97633,3.07638,22062320,0
+FAST.US,D,20070302,000000,3.05827,3.09984,3.01555,3.02006,17187657,0
+FAST.US,D,20070305,000000,2.9422,3.00315,2.87245,2.9576,26562219,0
+FAST.US,D,20070306,000000,2.97824,2.97824,2.9444,2.9572,25895022,0
+FAST.US,D,20070307,000000,2.9576,2.99654,2.93851,2.97633,14749102,0
+FAST.US,D,20070308,000000,3.07326,3.09223,3.02608,3.06876,21819245,0
+FAST.US,D,20070309,000000,3.09366,3.12358,3.06237,3.08987,13183828,0
+FAST.US,D,20070312,000000,3.09366,3.11756,3.03014,3.05097,14240147,0
+FAST.US,D,20070313,000000,3.05889,3.07326,2.99105,3.00315,16950836,0
+FAST.US,D,20070314,000000,3.00407,3.03845,2.95442,3.03014,16429295,0
+FAST.US,D,20070315,000000,3.03845,3.06061,3.02835,3.04634,11270484,0
+FAST.US,D,20070316,000000,3.04122,3.05724,3.01819,3.03911,19058121,0
+FAST.US,D,20070319,000000,3.0527,3.11756,3.04845,3.05724,16038961,0
+FAST.US,D,20070320,000000,3.07723,3.10593,3.0527,3.10062,10123758,0
+FAST.US,D,20070321,000000,3.11096,3.12524,3.04016,3.12143,19307859,0
+FAST.US,D,20070322,000000,3.12672,3.12672,3.08598,3.11212,12557161,0
+FAST.US,D,20070323,000000,3.12033,3.1661,3.11457,3.14982,11480261,0
+FAST.US,D,20070326,000000,3.16067,3.16894,3.07764,3.08882,12440321,0
+FAST.US,D,20070327,000000,3.07034,3.07478,3.03131,3.03564,12559525,0
+FAST.US,D,20070328,000000,3.02922,3.05202,2.99942,3.03845,12489389,0
+FAST.US,D,20070329,000000,3.05202,3.0615,2.99763,3.02006,11100222,0
+FAST.US,D,20070330,000000,3.02006,3.05382,3.0051,3.04634,12064592,0
+FAST.US,D,20070402,000000,3.04354,3.06061,2.98867,3.02266,14998265,0
+FAST.US,D,20070403,000000,3.02677,3.07638,3.01819,3.06876,14543024,0
+FAST.US,D,20070404,000000,3.07538,3.08769,3.04248,3.08451,12439450,0
+FAST.US,D,20070405,000000,3.0726,3.11296,3.06792,3.09366,10067431,0
+FAST.US,D,20070409,000000,3.11562,3.12033,3.07764,3.09366,10688894,0
+FAST.US,D,20070410,000000,3.08451,3.11212,3.07147,3.09715,8606176,0
+FAST.US,D,20070411,000000,3.10349,3.10593,3.01261,3.03745,15913216,0
+FAST.US,D,20070412,000000,3.14415,3.38489,3.13695,3.32588,57432716,0
+FAST.US,D,20070413,000000,3.32256,3.4395,3.30853,3.43095,25844849,0
+FAST.US,D,20070416,000000,3.44417,3.54109,3.42309,3.49765,15867780,0
+FAST.US,D,20070417,000000,3.48243,3.51764,3.46917,3.5027,11289738,0
+FAST.US,D,20070418,000000,3.50453,3.53318,3.45294,3.50624,19754658,0
+FAST.US,D,20070419,000000,3.49765,3.50156,3.45002,3.48509,13465437,0
+FAST.US,D,20070420,000000,3.5276,3.58522,3.49765,3.52147,12825567,0
+FAST.US,D,20070423,000000,3.53569,3.54999,3.50453,3.51334,11219031,0
+FAST.US,D,20070424,000000,3.5365,3.59186,3.4748,3.58709,24436627,0
+FAST.US,D,20070425,000000,3.61612,3.65779,3.55968,3.64662,29920086,0
+FAST.US,D,20070426,000000,3.64091,3.64368,3.58899,3.61288,15118222,0
+FAST.US,D,20070427,000000,3.61288,3.63784,3.60757,3.61982,10026483,0
+FAST.US,D,20070430,000000,3.62818,3.63897,3.57344,3.57344,13494351,0
+FAST.US,D,20070501,000000,3.56873,3.58709,3.52649,3.58268,12363614,0
+FAST.US,D,20070502,000000,3.67654,3.72116,3.64091,3.65234,23624987,0
+FAST.US,D,20070503,000000,3.61503,3.63784,3.56344,3.61612,15705862,0
+FAST.US,D,20070504,000000,3.63616,3.64966,3.59724,3.6326,9346722,0
+FAST.US,D,20070507,000000,3.64145,3.66307,3.59951,3.60376,8045820,0
+FAST.US,D,20070508,000000,3.59836,3.61378,3.54898,3.5944,10959549,0
+FAST.US,D,20070509,000000,3.58622,3.64966,3.58268,3.64539,6420012,0
+FAST.US,D,20070510,000000,3.63697,3.64901,3.6021,3.6326,9605517,0
+FAST.US,D,20070511,000000,3.64427,3.64427,3.57585,3.61463,8016794,0
+FAST.US,D,20070514,000000,3.61503,3.62373,3.58151,3.59724,6365655,0
+FAST.US,D,20070515,000000,3.59724,3.63897,3.56344,3.57585,11145253,0
+FAST.US,D,20070516,000000,3.59836,3.64091,3.5673,3.63897,7820917,0
+FAST.US,D,20070517,000000,3.62042,3.66198,3.6021,3.63697,7832338,0
+FAST.US,D,20070518,000000,3.65155,3.69444,3.61889,3.68079,8378787,0
+FAST.US,D,20070521,000000,3.67852,3.7526,3.6739,3.6998,7424077,0
+FAST.US,D,20070522,000000,3.69329,3.76292,3.6849,3.73574,4975681,0
+FAST.US,D,20070523,000000,3.73506,3.75374,3.70594,3.70594,10391415,0
+FAST.US,D,20070524,000000,3.70594,3.76545,3.66084,3.6842,9455016,0
+FAST.US,D,20070525,000000,3.6842,3.70052,3.65405,3.69078,6943870,0
+FAST.US,D,20070529,000000,3.6842,3.73574,3.64621,3.67732,11210181,0
+FAST.US,D,20070530,000000,3.6712,3.71557,3.64966,3.71557,9991207,0
+FAST.US,D,20070531,000000,3.70423,3.77396,3.70052,3.7665,10100751,0
+FAST.US,D,20070601,000000,3.74927,3.79652,3.71056,3.73363,8908636,0
+FAST.US,D,20070604,000000,3.71493,3.79575,3.71493,3.78929,12295599,0
+FAST.US,D,20070605,000000,3.7806,3.78642,3.67796,3.71714,21577198,0
+FAST.US,D,20070606,000000,3.7068,3.7068,3.61982,3.62532,16567452,0
+FAST.US,D,20070607,000000,3.58622,3.60652,3.52397,3.52649,14063525,0
+FAST.US,D,20070608,000000,3.5229,3.57856,3.48509,3.56807,8981990,0
+FAST.US,D,20070611,000000,3.5673,3.59724,3.53476,3.58312,6214788,0
+FAST.US,D,20070612,000000,3.5673,3.63784,3.55088,3.58622,11130776,0
+FAST.US,D,20070613,000000,3.59269,3.66307,3.54181,3.64662,11429293,0
+FAST.US,D,20070614,000000,3.64662,3.70229,3.62594,3.64742,10725318,0
+FAST.US,D,20070615,000000,3.68674,3.73686,3.64662,3.66896,15489080,0
+FAST.US,D,20070618,000000,3.66896,3.67796,3.6326,3.63616,11194507,0
+FAST.US,D,20070619,000000,3.6326,3.65234,3.59724,3.62373,13646492,0
+FAST.US,D,20070620,000000,3.61142,3.67654,3.59836,3.64621,12190924,0
+FAST.US,D,20070621,000000,3.64539,3.72913,3.62272,3.70493,8444178,0
+FAST.US,D,20070622,000000,3.69329,3.72913,3.62818,3.6326,11666631,0
+FAST.US,D,20070625,000000,3.62443,3.67224,3.61288,3.62189,8500834,0
+FAST.US,D,20070626,000000,3.64662,3.6712,3.62189,3.66307,12833069,0
+FAST.US,D,20070627,000000,3.64145,3.68783,3.62818,3.67966,12181436,0
+FAST.US,D,20070628,000000,3.66307,3.70335,3.65475,3.65826,11400840,0
+FAST.US,D,20070629,000000,3.67552,3.67796,3.61211,3.63784,11258109,0
+FAST.US,D,20070702,000000,3.64427,3.66896,3.60933,3.66896,10362659,0
+FAST.US,D,20070703,000000,3.665,3.68974,3.63526,3.6739,7205626,0
+FAST.US,D,20070705,000000,3.65826,3.68079,3.62969,3.66307,7744151,0
+FAST.US,D,20070706,000000,3.67552,3.69168,3.63697,3.68783,8996661,0
+FAST.US,D,20070709,000000,3.68783,3.70976,3.66831,3.68365,9106781,0
+FAST.US,D,20070710,000000,3.66198,3.67966,3.6326,3.63897,10524148,0
+FAST.US,D,20070711,000000,3.64966,3.69168,3.61378,3.6712,13314767,0
+FAST.US,D,20070712,000000,3.88512,4.04095,3.86867,4.03301,46103551,0
+FAST.US,D,20070713,000000,4.01305,4.1146,4.01305,4.11201,14613931,0
+FAST.US,D,20070716,000000,4.1164,4.23126,4.11377,4.22143,20362510,0
+FAST.US,D,20070717,000000,4.24521,4.25143,4.13362,4.15613,16898408,0
+FAST.US,D,20070718,000000,4.1361,4.18469,4.07711,4.11377,16674497,0
+FAST.US,D,20070719,000000,4.13277,4.22724,4.12844,4.21304,13256210,0
+FAST.US,D,20070720,000000,4.21704,4.22633,4.06738,4.12844,19002523,0
+FAST.US,D,20070723,000000,4.15963,4.17021,4.05664,4.0871,12591698,0
+FAST.US,D,20070724,000000,4.08047,4.1293,3.99501,4.02358,13358760,0
+FAST.US,D,20070725,000000,4.03197,4.07546,3.97836,4.01205,16151771,0
+FAST.US,D,20070726,000000,3.91088,3.97836,3.74521,3.88966,26341474,0
+FAST.US,D,20070727,000000,3.90112,4.03946,3.89463,3.98243,24934799,0
+FAST.US,D,20070730,000000,3.99967,4.07159,3.93977,4.03131,18731436,0
+FAST.US,D,20070731,000000,4.02524,4.12069,3.91289,3.91685,25790596,0
+FAST.US,D,20070801,000000,3.92053,3.96494,3.84767,3.88323,25498318,0
+FAST.US,D,20070802,000000,3.8928,4.0054,3.86534,4.0008,15970451,0
+FAST.US,D,20070803,000000,3.99715,4.01139,3.89463,3.89463,16523909,0
+FAST.US,D,20070806,000000,3.92322,4.11759,3.91793,4.1146,22963753,0
+FAST.US,D,20070807,000000,4.09282,4.24095,4.04095,4.2086,32989051,0
+FAST.US,D,20070808,000000,4.24095,4.59105,4.23736,4.4226,45718054,0
+FAST.US,D,20070809,000000,4.39399,4.60121,4.33352,4.43877,51237557,0
+FAST.US,D,20070810,000000,4.34526,4.3462,4.11201,4.16166,38776929,0
+FAST.US,D,20070813,000000,4.2037,4.23246,4.07417,4.1676,21559166,0
+FAST.US,D,20070814,000000,4.16462,4.17942,3.99715,4.0065,16411878,0
+FAST.US,D,20070815,000000,4.02909,4.07638,3.95002,3.95105,17369954,0
+FAST.US,D,20070816,000000,3.95002,4.03854,3.79433,3.9039,35869614,0
+FAST.US,D,20070817,000000,3.99715,4.06091,3.82624,4.01989,20231330,0
+FAST.US,D,20070820,000000,4.03591,4.12678,3.98131,4.0984,13434603,0
+FAST.US,D,20070821,000000,4.04667,4.17596,4.04667,4.1566,14149789,0
+FAST.US,D,20070822,000000,4.17853,4.19622,4.0698,4.1164,9222314,0
+FAST.US,D,20070823,000000,4.11981,4.12069,3.92053,3.95939,14626585,0
+FAST.US,D,20070824,000000,3.95773,4.00939,3.93332,4.00939,13121363,0
+FAST.US,D,20070827,000000,3.97836,4.01797,3.93248,3.95686,8868069,0
+FAST.US,D,20070828,000000,3.92691,3.95686,3.83908,3.84268,13378441,0
+FAST.US,D,20070829,000000,3.85311,3.96973,3.83908,3.96727,11816380,0
+FAST.US,D,20070830,000000,3.95298,3.98925,3.90502,3.93531,11682781,0
+FAST.US,D,20070831,000000,3.98619,3.98619,3.90194,3.96407,10438977,0
+FAST.US,D,20070904,000000,3.96907,3.99136,3.92228,3.95467,11548622,0
+FAST.US,D,20070905,000000,3.95386,3.96973,3.9258,3.94939,11011492,0
+FAST.US,D,20070906,000000,3.95773,3.96026,3.84085,3.87612,8911267,0
+FAST.US,D,20070907,000000,3.85052,3.85787,3.7526,3.77867,10723719,0
+FAST.US,D,20070910,000000,3.82412,3.82728,3.68185,3.74215,17741243,0
+FAST.US,D,20070911,000000,3.75824,3.80128,3.72407,3.78827,10157911,0
+FAST.US,D,20070912,000000,3.76091,3.79433,3.73182,3.74215,5747441,0
+FAST.US,D,20070913,000000,3.76805,3.79831,3.71395,3.73425,7982332,0
+FAST.US,D,20070914,000000,3.72574,3.83538,3.69803,3.8064,9713299,0
+FAST.US,D,20070917,000000,3.78315,3.78827,3.71056,3.71827,6769423,0
+FAST.US,D,20070918,000000,3.73686,3.9773,3.71493,3.9762,10280428,0
+FAST.US,D,20070919,000000,3.97791,4.08047,3.91923,3.92228,9187222,0
+FAST.US,D,20070920,000000,3.91984,3.92228,3.8544,3.87612,5688011,0
+FAST.US,D,20070921,000000,3.85701,3.94578,3.85701,3.89905,14801571,0
+FAST.US,D,20070924,000000,3.89357,3.95575,3.85701,3.87612,7337375,0
+FAST.US,D,20070925,000000,3.87009,3.89183,3.84179,3.88966,9285843,0
+FAST.US,D,20070926,000000,3.91793,3.92322,3.85643,3.88243,9214752,0
+FAST.US,D,20070927,000000,3.9101,3.98435,3.88436,3.94657,6349885,0
+FAST.US,D,20070928,000000,3.96407,4.04095,3.94071,3.94657,7488607,0
+FAST.US,D,20071001,000000,3.96973,3.99033,3.91923,3.98051,9612420,0
+FAST.US,D,20071002,000000,3.99221,4.08464,3.95575,4.07796,9095952,0
+FAST.US,D,20071003,000000,4.0707,4.13433,4.05932,4.08137,7077859,0
+FAST.US,D,20071004,000000,4.07711,4.13196,4.07246,4.10679,7816796,0
+FAST.US,D,20071005,000000,4.11853,4.27091,4.08464,4.24917,11828675,0
+FAST.US,D,20071008,000000,4.23126,4.23656,4.15963,4.21704,7108214,0
+FAST.US,D,20071009,000000,4.2037,4.28442,4.19974,4.24007,10616799,0
+FAST.US,D,20071010,000000,4.22328,4.28756,4.18563,4.28352,12749419,0
+FAST.US,D,20071011,000000,3.98728,4.18387,3.83648,3.84539,45536910,0
+FAST.US,D,20071012,000000,3.87697,3.9258,3.75952,3.91984,26864584,0
+FAST.US,D,20071015,000000,3.91638,3.91638,3.81408,3.85643,21403510,0
+FAST.US,D,20071016,000000,3.86451,3.86621,3.79109,3.81966,12404577,0
+FAST.US,D,20071017,000000,3.82813,3.82813,3.65057,3.72678,18822029,0
+FAST.US,D,20071018,000000,3.70976,3.73506,3.66307,3.71714,10600817,0
+FAST.US,D,20071019,000000,3.72743,3.75738,3.62126,3.62126,14941743,0
+FAST.US,D,20071022,000000,3.60933,3.7665,3.60376,3.74046,13883276,0
+FAST.US,D,20071023,000000,3.72743,3.74521,3.6712,3.7135,9792091,0
+FAST.US,D,20071024,000000,3.69721,3.7665,3.62532,3.75543,13653838,0
+FAST.US,D,20071025,000000,3.75543,3.89905,3.71056,3.76006,14257488,0
+FAST.US,D,20071026,000000,3.80285,3.81517,3.70931,3.7526,7794640,0
+FAST.US,D,20071029,000000,3.69329,3.74815,3.68185,3.74285,9809057,0
+FAST.US,D,20071030,000000,3.73425,3.82904,3.70493,3.8207,9730631,0
+FAST.US,D,20071031,000000,3.83502,3.89183,3.79652,3.86534,9409586,0
+FAST.US,D,20071101,000000,3.82412,3.86534,3.70976,3.72116,10842162,0
+FAST.US,D,20071102,000000,3.76399,3.85311,3.69329,3.81309,9977413,0
+FAST.US,D,20071105,000000,3.7665,3.7665,3.6842,3.72496,11473431,0
+FAST.US,D,20071106,000000,3.72913,3.75543,3.67224,3.75458,10807863,0
+FAST.US,D,20071107,000000,3.70931,3.72833,3.60933,3.62042,15090827,0
+FAST.US,D,20071108,000000,3.61889,3.66754,3.50513,3.64742,17287489,0
+FAST.US,D,20071109,000000,3.60561,3.63526,3.48581,3.48581,12244974,0
+FAST.US,D,20071112,000000,3.47726,3.59186,3.45542,3.47076,19991485,0
+FAST.US,D,20071113,000000,3.45542,3.53569,3.41645,3.50624,20654431,0
+FAST.US,D,20071114,000000,3.54028,3.54532,3.45372,3.45884,16558154,0
+FAST.US,D,20071115,000000,3.44611,3.52147,3.44334,3.47864,11517805,0
+FAST.US,D,20071116,000000,3.50624,3.51585,3.36339,3.39875,20006232,0
+FAST.US,D,20071119,000000,3.37776,3.37776,3.27963,3.28957,16527140,0
+FAST.US,D,20071120,000000,3.31448,3.34776,3.25192,3.304,17078774,0
+FAST.US,D,20071121,000000,3.27857,3.3461,3.25905,3.32108,11641830,0
+FAST.US,D,20071123,000000,3.33374,3.36673,3.29349,3.3431,4477444,0
+FAST.US,D,20071126,000000,3.30921,3.37273,3.26857,3.28169,13462752,0
+FAST.US,D,20071127,000000,3.30677,3.38698,3.28053,3.37064,17376511,0
+FAST.US,D,20071128,000000,3.39788,3.53805,3.37168,3.52147,14789043,0
+FAST.US,D,20071129,000000,3.49858,3.51926,3.4395,3.46055,11567770,0
+FAST.US,D,20071130,000000,3.47684,3.49138,3.4108,3.445,11241325,0
+FAST.US,D,20071203,000000,3.43267,3.5027,3.39875,3.47583,10602914,0
+FAST.US,D,20071204,000000,3.41645,3.50453,3.39788,3.48986,7899007,0
+FAST.US,D,20071205,000000,3.57071,3.63897,3.55358,3.63172,15178915,0
+FAST.US,D,20071206,000000,3.63784,3.68783,3.58522,3.67732,11338345,0
+FAST.US,D,20071207,000000,3.6667,3.73574,3.64091,3.70493,26946250,0
+FAST.US,D,20071210,000000,3.73182,3.83715,3.66831,3.82904,14114008,0
+FAST.US,D,20071211,000000,3.84369,3.84452,3.65405,3.67006,11732563,0
+FAST.US,D,20071212,000000,3.77575,3.77867,3.6021,3.64742,13213591,0
+FAST.US,D,20071213,000000,3.65665,3.78929,3.60851,3.7795,13834748,0
+FAST.US,D,20071214,000000,3.73686,3.75458,3.69803,3.6998,10413887,0
+FAST.US,D,20071217,000000,3.68895,3.69168,3.52227,3.52227,12912067,0
+FAST.US,D,20071218,000000,3.57667,3.59347,3.50347,3.57585,9869724,0
+FAST.US,D,20071219,000000,3.59269,3.59951,3.53569,3.57237,7875554,0
+FAST.US,D,20071220,000000,3.59629,3.61612,3.5276,3.61612,8998046,0
+FAST.US,D,20071221,000000,3.67552,3.73099,3.62042,3.64539,15593766,0
+FAST.US,D,20071224,000000,3.64539,3.70493,3.60376,3.70423,2878749,0
+FAST.US,D,20071226,000000,3.67654,3.68185,3.62443,3.67732,3967279,0
+FAST.US,D,20071227,000000,3.66198,3.69078,3.53805,3.54332,6753590,0
+FAST.US,D,20071228,000000,3.5229,3.60145,3.51926,3.54271,8516558,0
+FAST.US,D,20071231,000000,3.5365,3.55447,3.50453,3.51224,7680436,0
+FAST.US,D,20080102,000000,3.50453,3.51334,3.37737,3.38489,28133497,0
+FAST.US,D,20080103,000000,3.39104,3.44232,3.3431,3.34494,15900452,0
+FAST.US,D,20080104,000000,3.33532,3.34494,3.26437,3.26663,14446685,0
+FAST.US,D,20080107,000000,3.26663,3.29312,3.21798,3.24401,17047017,0
+FAST.US,D,20080108,000000,3.27535,3.27535,3.09559,3.09905,24048234,0
+FAST.US,D,20080109,000000,3.09559,3.15089,3.03453,3.14982,23899853,0
+FAST.US,D,20080110,000000,3.12827,3.17151,3.04634,3.13188,30678812,0
+FAST.US,D,20080111,000000,3.11968,3.14681,3.01192,3.01453,27351764,0
+FAST.US,D,20080114,000000,3.03564,3.15246,3.01192,3.13534,24593182,0
+FAST.US,D,20080115,000000,3.12033,3.14133,3.08987,3.09559,23035453,0
+FAST.US,D,20080116,000000,3.08707,3.13755,3.05202,3.05382,25958527,0
+FAST.US,D,20080117,000000,3.0615,3.10349,2.87245,2.8793,38162722,0
+FAST.US,D,20080118,000000,2.84224,2.99393,2.81177,2.92097,60448485,0
+FAST.US,D,20080122,000000,2.84384,3.32773,2.80414,3.29067,105254660,0
+FAST.US,D,20080123,000000,3.19417,3.50156,3.19417,3.47365,45919562,0
+FAST.US,D,20080124,000000,3.47804,3.5673,3.4181,3.49323,37733383,0
+FAST.US,D,20080125,000000,3.55447,3.57344,3.37868,3.39515,29462980,0
+FAST.US,D,20080128,000000,3.39788,3.4833,3.35016,3.4833,28273010,0
+FAST.US,D,20080129,000000,3.50513,3.51926,3.40342,3.48154,24748214,0
+FAST.US,D,20080130,000000,3.48899,3.55088,3.42072,3.46757,24708710,0
+FAST.US,D,20080131,000000,3.46055,3.55358,3.38956,3.51187,35762445,0
+FAST.US,D,20080201,000000,3.49765,3.65323,3.47726,3.64258,21383558,0
+FAST.US,D,20080204,000000,3.64145,3.65155,3.53126,3.56344,18838113,0
+FAST.US,D,20080205,000000,3.47076,3.53736,3.4108,3.46377,24301441,0
+FAST.US,D,20080206,000000,3.49603,3.5282,3.38845,3.38956,14524419,0
+FAST.US,D,20080207,000000,3.38956,3.58899,3.38956,3.55164,35067896,0
+FAST.US,D,20080208,000000,3.54181,3.59629,3.5005,3.55358,20984082,0
+FAST.US,D,20080211,000000,3.53805,3.65405,3.50156,3.65234,18131724,0
+FAST.US,D,20080212,000000,3.65234,3.70229,3.58423,3.61982,18382805,0
+FAST.US,D,20080213,000000,3.65665,3.77053,3.56984,3.74521,24319447,0
+FAST.US,D,20080214,000000,3.76182,3.76182,3.60376,3.62707,14988785,0
+FAST.US,D,20080215,000000,3.59951,3.62443,3.53318,3.56578,13818237,0
+FAST.US,D,20080219,000000,3.61612,3.65665,3.56174,3.58622,11700117,0
+FAST.US,D,20080220,000000,3.57155,3.72407,3.57155,3.72407,22901667,0
+FAST.US,D,20080221,000000,3.72407,3.75863,3.58709,3.59595,23741915,0
+FAST.US,D,20080222,000000,3.62969,3.64742,3.54622,3.64145,13854672,0
+FAST.US,D,20080225,000000,3.64427,3.7387,3.58622,3.72833,14028085,0
+FAST.US,D,20080226,000000,3.72833,3.8207,3.70931,3.78827,15213077,0
+FAST.US,D,20080227,000000,3.76292,3.79324,3.7135,3.76805,12979325,0
+FAST.US,D,20080228,000000,3.74328,3.80193,3.62272,3.66896,17116566,0
+FAST.US,D,20080229,000000,3.63784,3.69078,3.51764,3.53402,22808103,0
+FAST.US,D,20080303,000000,3.52147,3.57155,3.46991,3.5365,18135009,0
+FAST.US,D,20080304,000000,3.50846,3.56522,3.46757,3.51764,27689247,0
+FAST.US,D,20080305,000000,3.51926,3.6739,3.48666,3.58312,27177131,0
+FAST.US,D,20080306,000000,3.54999,3.57856,3.40819,3.4108,20756053,0
+FAST.US,D,20080307,000000,3.38764,3.49603,3.37467,3.41307,15584752,0
+FAST.US,D,20080310,000000,3.40342,3.40819,3.26524,3.27632,21018515,0
+FAST.US,D,20080311,000000,3.32911,3.4246,3.28257,3.4246,26678458,0
+FAST.US,D,20080312,000000,3.4257,3.56665,3.41985,3.52397,23402669,0
+FAST.US,D,20080313,000000,3.4748,3.65405,3.43356,3.62969,31373585,0
+FAST.US,D,20080314,000000,3.64828,3.67552,3.52397,3.63468,33966632,0
+FAST.US,D,20080317,000000,3.54723,3.73363,3.51187,3.63784,33529006,0
+FAST.US,D,20080318,000000,3.66307,3.7326,3.61463,3.71165,23716535,0
+FAST.US,D,20080319,000000,3.73686,3.86166,3.72221,3.75097,28911324,0
+FAST.US,D,20080320,000000,3.75738,3.94168,3.72574,3.92228,34929064,0
+FAST.US,D,20080324,000000,3.92805,4.08464,3.91088,4.0584,26832028,0
+FAST.US,D,20080325,000000,4.04095,4.08383,3.97227,4.07873,21747929,0
+FAST.US,D,20080326,000000,4.05579,4.07873,3.96212,4.02257,16860200,0
+FAST.US,D,20080327,000000,4.02809,4.07246,3.96836,3.97134,14242854,0
+FAST.US,D,20080328,000000,4.03131,4.03131,3.95298,3.9773,12790814,0
+FAST.US,D,20080331,000000,3.9773,4.00939,3.88323,3.99221,21448877,0
+FAST.US,D,20080401,000000,4.02671,4.09794,3.94071,4.09794,26864619,0
+FAST.US,D,20080402,000000,4.09794,4.16933,4.03131,4.14653,30146589,0
+FAST.US,D,20080403,000000,4.1164,4.2334,4.10679,4.19848,28671435,0
+FAST.US,D,20080404,000000,4.22943,4.22943,4.1369,4.16166,21083273,0
+FAST.US,D,20080407,000000,4.202,4.25494,4.16212,4.18964,18848423,0
+FAST.US,D,20080408,000000,4.1751,4.27091,4.1751,4.24735,29504797,0
+FAST.US,D,20080409,000000,4.26435,4.2657,4.04467,4.06899,31390783,0
+FAST.US,D,20080410,000000,4.04356,4.19935,3.98619,4.15044,29391908,0
+FAST.US,D,20080411,000000,4.27683,4.45399,4.27318,4.31809,65536352,0
+FAST.US,D,20080414,000000,4.19316,4.2951,4.18294,4.24317,30711397,0
+FAST.US,D,20080415,000000,4.27091,4.30235,4.16586,4.23246,27960639,0
+FAST.US,D,20080416,000000,4.24917,4.33626,4.24007,4.33262,21702742,0
+FAST.US,D,20080417,000000,4.30459,4.33262,4.24521,4.29871,15119409,0
+FAST.US,D,20080418,000000,4.37512,4.41476,4.31672,4.3462,19773518,0
+FAST.US,D,20080421,000000,4.31989,4.36501,4.26078,4.35574,20169595,0
+FAST.US,D,20080422,000000,4.32352,4.33978,4.18919,4.25278,16192063,0
+FAST.US,D,20080423,000000,4.28169,4.296,4.19974,4.24317,10765133,0
+FAST.US,D,20080424,000000,4.25813,4.32265,4.17066,4.25494,15196869,0
+FAST.US,D,20080425,000000,4.25411,4.32902,4.2086,4.30274,20501860,0
+FAST.US,D,20080428,000000,4.31406,4.43138,4.31,4.35711,15417070,0
+FAST.US,D,20080429,000000,4.33978,4.39537,4.26435,4.28756,15200691,0
+FAST.US,D,20080430,000000,4.29067,4.35527,4.19359,4.24183,23075002,0
+FAST.US,D,20080501,000000,4.24917,4.34434,4.23246,4.32129,18337672,0
+FAST.US,D,20080502,000000,4.36182,4.54122,4.3609,4.49921,25320068,0
+FAST.US,D,20080505,000000,4.48353,4.50476,4.41384,4.44245,12836014,0
+FAST.US,D,20080506,000000,4.39076,4.43138,4.34983,4.40093,12431908,0
+FAST.US,D,20080507,000000,4.40784,4.4526,4.35941,4.36501,4558837,0
+FAST.US,D,20080508,000000,4.36686,4.44336,4.35619,4.3866,13556376,0
+FAST.US,D,20080509,000000,4.33626,4.35303,4.26078,4.32902,13543847,0
+FAST.US,D,20080512,000000,4.34706,4.44797,4.30368,4.43601,10371874,0
+FAST.US,D,20080513,000000,4.44984,4.44984,4.34706,4.41384,12734175,0
+FAST.US,D,20080514,000000,4.44106,4.47474,4.39537,4.41107,14109434,0
+FAST.US,D,20080515,000000,4.41292,4.50382,4.37101,4.48907,11358680,0
+FAST.US,D,20080516,000000,4.51721,4.51721,4.36501,4.42352,16432344,0
+FAST.US,D,20080519,000000,4.40185,4.40968,4.23385,4.24183,28168845,0
+FAST.US,D,20080520,000000,4.23385,4.28259,4.18964,4.22503,12025693,0
+FAST.US,D,20080521,000000,4.24272,4.29159,4.07685,4.09282,28160310,0
+FAST.US,D,20080522,000000,4.07796,4.1146,3.98523,4.0065,22152293,0
+FAST.US,D,20080523,000000,3.98523,4.0065,3.91289,3.95386,18279716,0
+FAST.US,D,20080527,000000,3.98051,4.07873,3.96321,4.04667,31170815,0
+FAST.US,D,20080528,000000,4.06899,4.1361,4.06343,4.13062,14458375,0
+FAST.US,D,20080529,000000,4.13062,4.2657,4.12678,4.20727,18428328,0
+FAST.US,D,20080530,000000,4.2121,4.31,4.15044,4.29639,24290520,0
+FAST.US,D,20080602,000000,4.29249,4.30542,4.09794,4.15613,19772042,0
+FAST.US,D,20080603,000000,4.18294,4.28352,4.13277,4.27497,31542621,0
+FAST.US,D,20080604,000000,4.26616,4.38753,4.23126,4.33626,21481672,0
+FAST.US,D,20080605,000000,4.34983,4.42721,4.27944,4.424,13474132,0
+FAST.US,D,20080606,000000,4.37604,4.38753,4.22724,4.23828,22209928,0
+FAST.US,D,20080609,000000,4.25813,4.28442,4.15087,4.24095,14147258,0
+FAST.US,D,20080610,000000,4.202,4.25278,4.15613,4.19935,10198004,0
+FAST.US,D,20080611,000000,4.202,4.202,4.05664,4.06434,13668134,0
+FAST.US,D,20080612,000000,4.10992,4.19316,4.0953,4.14561,13140725,0
+FAST.US,D,20080613,000000,4.19143,4.24917,4.15613,4.21613,14979112,0
+FAST.US,D,20080616,000000,4.17596,4.27003,4.1369,4.26078,12199061,0
+FAST.US,D,20080617,000000,4.2657,4.2777,4.15259,4.16084,10490170,0
+FAST.US,D,20080618,000000,4.1293,4.23828,4.10088,4.19974,17192415,0
+FAST.US,D,20080619,000000,4.14837,4.34706,4.13362,4.33626,15409859,0
+FAST.US,D,20080620,000000,4.28756,4.34434,4.18743,4.23126,22388587,0
+FAST.US,D,20080623,000000,4.26846,4.28982,4.1566,4.1637,12164249,0
+FAST.US,D,20080624,000000,4.15963,4.18964,4.07159,4.1164,12301426,0
+FAST.US,D,20080625,000000,4.15173,4.17853,4.07638,4.12374,18797032,0
+FAST.US,D,20080626,000000,4.05455,4.06343,3.82624,3.83168,34225643,0
+FAST.US,D,20080627,000000,3.8544,3.91178,3.81042,3.89055,25368040,0
+FAST.US,D,20080630,000000,3.85701,3.85868,3.74627,3.75097,24445955,0
+FAST.US,D,20080701,000000,3.72325,3.81408,3.65323,3.79575,37903459,0
+FAST.US,D,20080702,000000,3.81517,3.81517,3.67006,3.67006,21837410,0
+FAST.US,D,20080703,000000,3.69329,3.7806,3.63366,3.72913,16337710,0
+FAST.US,D,20080707,000000,3.85396,3.87697,3.74927,3.80787,29873729,0
+FAST.US,D,20080708,000000,3.80787,3.90666,3.75097,3.90282,26236355,0
+FAST.US,D,20080709,000000,3.9039,3.96973,3.84539,3.89838,24264245,0
+FAST.US,D,20080710,000000,3.88512,4.01725,3.87102,3.94873,32297942,0
+FAST.US,D,20080711,000000,3.83648,3.95386,3.68895,3.82178,53143717,0
+FAST.US,D,20080714,000000,4.06254,4.06822,3.78642,3.88095,35585249,0
+FAST.US,D,20080715,000000,3.85868,3.98131,3.80285,3.90502,27553519,0
+FAST.US,D,20080716,000000,3.91088,4.06738,3.86621,4.0403,24780584,0
+FAST.US,D,20080717,000000,4.05664,4.33262,3.99433,4.29159,47865718,0
+FAST.US,D,20080718,000000,4.25951,4.34526,4.19848,4.28352,23965785,0
+FAST.US,D,20080721,000000,4.2951,4.33262,4.15742,4.1751,15431662,0
+FAST.US,D,20080722,000000,4.17596,4.35803,4.16166,4.32444,24675155,0
+FAST.US,D,20080723,000000,4.32129,4.47659,4.25813,4.29732,25659267,0
+FAST.US,D,20080724,000000,4.27137,4.30235,4.1539,4.16671,19214772,0
+FAST.US,D,20080725,000000,4.19622,4.25278,4.15087,4.19848,18856369,0
+FAST.US,D,20080728,000000,4.21,4.24649,4.04356,4.06011,17203748,0
+FAST.US,D,20080729,000000,4.08137,4.32538,4.07711,4.30141,21714646,0
+FAST.US,D,20080730,000000,4.3172,4.34706,4.25904,4.33882,25192380,0
+FAST.US,D,20080731,000000,4.31,4.33978,4.24562,4.24562,29103751,0
+FAST.US,D,20080801,000000,4.26754,4.29067,4.09794,4.2086,26085936,0
+FAST.US,D,20080804,000000,4.19359,4.19935,4.06899,4.1637,19126166,0
+FAST.US,D,20080805,000000,4.1566,4.22143,4.13277,4.21,25582941,0
+FAST.US,D,20080806,000000,4.21613,4.36548,4.19143,4.33978,25193598,0
+FAST.US,D,20080807,000000,4.31672,4.33978,4.24831,4.28442,15190880,0
+FAST.US,D,20080808,000000,4.26302,4.4226,4.26302,4.39722,20776278,0
+FAST.US,D,20080811,000000,4.39815,4.62197,4.35303,4.50013,32563194,0
+FAST.US,D,20080812,000000,4.50889,4.54906,4.3852,4.41292,20308365,0
+FAST.US,D,20080813,000000,4.38615,4.41199,4.28582,4.38153,24257645,0
+FAST.US,D,20080814,000000,4.35941,4.40691,4.33539,4.35619,14332844,0
+FAST.US,D,20080815,000000,4.37881,4.47659,4.34255,4.41936,19162040,0
+FAST.US,D,20080818,000000,4.43506,4.4826,4.37466,4.43184,19661007,0
+FAST.US,D,20080819,000000,4.34706,4.40599,4.31,4.37101,19439723,0
+FAST.US,D,20080820,000000,4.39399,4.46276,4.33626,4.36777,15229959,0
+FAST.US,D,20080821,000000,4.34069,4.38246,4.31947,4.37373,8879885,0
+FAST.US,D,20080822,000000,4.40093,4.48442,4.3779,4.47383,9696396,0
+FAST.US,D,20080825,000000,4.43321,4.45307,4.30235,4.31672,12007236,0
+FAST.US,D,20080826,000000,4.33262,4.41015,4.31989,4.41015,11192708,0
+FAST.US,D,20080827,000000,4.40691,4.50196,4.37007,4.46829,12200536,0
+FAST.US,D,20080828,000000,4.49321,4.6483,4.48215,4.62197,21981049,0
+FAST.US,D,20080829,000000,4.60676,4.6335,4.50293,4.51261,13236020,0
+FAST.US,D,20080902,000000,4.63261,4.69721,4.49368,4.5209,23325057,0
+FAST.US,D,20080903,000000,4.5292,4.6049,4.50293,4.544,13615303,0
+FAST.US,D,20080904,000000,4.5292,4.55736,4.32721,4.40922,22198394,0
+FAST.US,D,20080905,000000,4.39907,4.43691,4.31087,4.41936,14182332,0
+FAST.US,D,20080908,000000,4.50196,4.60121,4.42539,4.56658,19817864,0
+FAST.US,D,20080909,000000,4.54906,4.71106,4.52413,4.53474,40496126,0
+FAST.US,D,20080910,000000,4.67181,4.69581,4.52596,4.56937,52052113,0
+FAST.US,D,20080911,000000,4.53014,4.69674,4.49321,4.6917,24934326,0
+FAST.US,D,20080912,000000,4.63261,4.69255,4.60537,4.65568,218257281,0
+FAST.US,D,20080915,000000,4.46922,4.69255,4.46829,4.59105,37038481,0
+FAST.US,D,20080916,000000,4.53431,4.85367,4.53431,4.8186,47136528,0
+FAST.US,D,20080917,000000,4.78442,4.84533,4.69348,4.69348,40154184,0
+FAST.US,D,20080918,000000,4.72255,4.75117,4.49507,4.70827,51310305,0
+FAST.US,D,20080919,000000,4.85087,4.90856,4.27944,4.66028,58188568,0
+FAST.US,D,20080922,000000,4.64413,4.64918,4.53197,4.55365,19432832,0
+FAST.US,D,20080923,000000,4.544,4.68563,4.5209,4.52738,22978539,0
+FAST.US,D,20080924,000000,4.55736,4.60537,4.39399,4.47935,23703714,0
+FAST.US,D,20080925,000000,4.47935,4.58967,4.43138,4.49783,22526897,0
+FAST.US,D,20080926,000000,4.38382,4.4263,4.30636,4.3779,35101811,0
+FAST.US,D,20080929,000000,4.30004,4.37101,4.03301,4.07159,36631226,0
+FAST.US,D,20080930,000000,4.19231,4.29249,4.08464,4.29249,26718044,0
+FAST.US,D,20081001,000000,4.28352,4.28352,3.91638,3.93248,50787198,0
+FAST.US,D,20081002,000000,3.88512,3.89122,3.64427,3.72407,66867310,0
+FAST.US,D,20081003,000000,3.81705,3.91638,3.61463,3.64662,56529723,0
+FAST.US,D,20081006,000000,3.48509,3.55732,3.22782,3.51224,65823748,0
+FAST.US,D,20081007,000000,3.51863,3.58817,3.21179,3.21179,54326640,0
+FAST.US,D,20081008,000000,3.15955,3.35746,3.02608,3.20206,70720326,0
+FAST.US,D,20081009,000000,3.22527,3.3826,3.13534,3.14613,41283014,0
+FAST.US,D,20081010,000000,3.05889,3.34028,2.93301,3.23405,68817164,0
+FAST.US,D,20081013,000000,3.43693,3.55164,3.25514,3.51671,48561632,0
+FAST.US,D,20081014,000000,3.71936,3.7795,3.31001,3.43356,43836398,0
+FAST.US,D,20081015,000000,3.38764,3.38956,3.01012,3.05994,28214686,0
+FAST.US,D,20081016,000000,3.07723,3.22782,2.91949,3.20955,45738340,0
+FAST.US,D,20081017,000000,3.15559,3.41606,3.134,3.2867,37794930,0
+FAST.US,D,20081020,000000,3.38845,3.45372,3.27267,3.45187,23319164,0
+FAST.US,D,20081021,000000,3.40075,3.49665,3.23044,3.23699,32932438,0
+FAST.US,D,20081022,000000,3.15089,3.20654,2.90232,3.00948,43316517,0
+FAST.US,D,20081023,000000,3.03287,3.04519,2.8366,3.01453,55901320,0
+FAST.US,D,20081024,000000,2.7767,2.93407,2.76003,2.7748,35540918,0
+FAST.US,D,20081027,000000,2.7803,2.92257,2.73936,2.76964,32395610,0
+FAST.US,D,20081028,000000,2.86156,3.1538,2.7748,3.14681,32836142,0
+FAST.US,D,20081029,000000,3.15955,3.57237,3.12358,3.39959,49994563,0
+FAST.US,D,20081030,000000,3.47684,3.56281,3.34864,3.46055,28286302,0
+FAST.US,D,20081031,000000,3.48666,3.55447,3.40663,3.49858,30254680,0
+FAST.US,D,20081103,000000,3.52649,3.62969,3.51671,3.58622,24841740,0
+FAST.US,D,20081104,000000,3.60039,3.69168,3.53208,3.63526,19480258,0
+FAST.US,D,20081105,000000,3.45457,3.47365,3.20294,3.20865,39452480,0
+FAST.US,D,20081106,000000,3.20124,3.2887,3.01261,3.02746,32406047,0
+FAST.US,D,20081107,000000,3.07638,3.18854,3.05202,3.16837,20085644,0
+FAST.US,D,20081110,000000,3.26524,3.28583,3.05382,3.13188,19717481,0
+FAST.US,D,20081111,000000,3.12827,3.20294,2.96161,3.12672,31018986,0
+FAST.US,D,20081112,000000,2.99654,3.04248,2.85413,2.8652,50539558,0
+FAST.US,D,20081113,000000,2.85413,3.17839,2.74184,3.17044,46882024,0
+FAST.US,D,20081114,000000,3.11562,3.16303,2.89018,2.89571,32065908,0
+FAST.US,D,20081117,000000,2.87722,3.02677,2.8366,2.86412,20400668,0
+FAST.US,D,20081118,000000,2.86222,2.987,2.79685,2.97743,34377076,0
+FAST.US,D,20081119,000000,2.96633,2.99575,2.8133,2.81956,24508894,0
+FAST.US,D,20081120,000000,2.8025,3.01261,2.78371,2.81063,35836048,0
+FAST.US,D,20081121,000000,2.83744,3.09366,2.78966,3.09301,31113074,0
+FAST.US,D,20081124,000000,3.16837,3.2867,3.11457,3.24835,30743277,0
+FAST.US,D,20081125,000000,3.28257,3.33615,3.15332,3.25192,26036353,0
+FAST.US,D,20081126,000000,3.19144,3.3815,3.17538,3.32999,28625407,0
+FAST.US,D,20081128,000000,3.30507,3.35631,3.25415,3.34665,6976760,0
+FAST.US,D,20081201,000000,3.22896,3.25905,2.94264,2.94381,26578022,0
+FAST.US,D,20081202,000000,2.98769,3.07147,2.78221,2.92904,43944832,0
+FAST.US,D,20081203,000000,2.75938,2.92027,2.61415,2.90429,61434010,0
+FAST.US,D,20081204,000000,2.84731,2.9572,2.8025,2.8515,27995635,0
+FAST.US,D,20081205,000000,2.8252,3.10815,2.79035,3.08451,21098400,0
+FAST.US,D,20081208,000000,3.09133,3.22422,3.09133,3.15895,22871216,0
+FAST.US,D,20081209,000000,3.10897,3.15895,3.03377,3.10442,27440168,0
+FAST.US,D,20081210,000000,3.14326,3.19144,2.97824,3.01261,30179513,0
+FAST.US,D,20081211,000000,2.98152,2.98152,2.70497,2.78111,35626759,0
+FAST.US,D,20081212,000000,2.72269,2.84115,2.67891,2.77215,33840153,0
+FAST.US,D,20081215,000000,2.83744,2.84556,2.75133,2.80078,25237008,0
+FAST.US,D,20081216,000000,2.80078,3.02677,2.80078,2.99654,41267138,0
+FAST.US,D,20081217,000000,2.9529,3.0176,2.92257,2.9655,30066308,0
+FAST.US,D,20081218,000000,2.96438,3.00315,2.88209,2.9463,25616702,0
+FAST.US,D,20081219,000000,3.05827,3.0615,2.91348,2.95097,25049467,0
+FAST.US,D,20081222,000000,2.95097,3.0176,2.82001,2.89829,18698312,0
+FAST.US,D,20081223,000000,2.91481,2.96161,2.83744,2.88615,14507889,0
+FAST.US,D,20081224,000000,2.88464,2.9444,2.83744,2.93562,5386862,0
+FAST.US,D,20081226,000000,2.93562,2.98401,2.91242,2.95631,6581930,0
+FAST.US,D,20081229,000000,2.92027,2.92839,2.76238,2.81063,15920135,0
+FAST.US,D,20081230,000000,2.84224,2.91949,2.79096,2.91657,16591291,0
+FAST.US,D,20081231,000000,2.91173,3.04519,2.87722,3.02835,22800820,0
+FAST.US,D,20090102,000000,3.04845,3.19661,2.95442,3.17268,25013645,0
+FAST.US,D,20090105,000000,3.12442,3.19779,3.07326,3.16303,19453692,0
+FAST.US,D,20090106,000000,3.14415,3.15713,3.05827,3.13188,22754409,0
+FAST.US,D,20090107,000000,3.09301,3.09905,3.0001,3.05576,18850891,0
+FAST.US,D,20090108,000000,2.96803,2.98152,2.87674,2.91949,31427896,0
+FAST.US,D,20090109,000000,2.93301,2.93301,2.78111,2.87071,25129548,0
+FAST.US,D,20090112,000000,2.88865,2.89672,2.8072,2.83475,19657842,0
+FAST.US,D,20090113,000000,2.81643,2.88296,2.78966,2.8515,18875636,0
+FAST.US,D,20090114,000000,2.8025,2.81643,2.73353,2.75426,21082510,0
+FAST.US,D,20090115,000000,2.84556,2.9576,2.75852,2.88546,31181344,0
+FAST.US,D,20090116,000000,2.92257,2.93111,2.83571,2.88123,37685189,0
+FAST.US,D,20090120,000000,2.96974,3.03745,2.82997,2.85878,40781124,0
+FAST.US,D,20090121,000000,2.81001,2.86055,2.69579,2.80609,41222612,0
+FAST.US,D,20090122,000000,2.77215,2.85413,2.73019,2.8017,25040256,0
+FAST.US,D,20090123,000000,2.75852,2.87181,2.73997,2.82188,15565905,0
+FAST.US,D,20090126,000000,2.81063,2.89571,2.79443,2.833,23385789,0
+FAST.US,D,20090127,000000,2.82765,3.02087,2.82404,3.0051,36054927,0
+FAST.US,D,20090128,000000,3.02608,3.14133,2.98769,3.10815,28255305,0
+FAST.US,D,20090129,000000,3.08157,3.13288,2.99575,3.02087,21674482,0
+FAST.US,D,20090130,000000,3.02835,3.06792,2.91833,2.97075,26604906,0
+FAST.US,D,20090202,000000,2.92904,3.01453,2.91348,2.98316,15199010,0
+FAST.US,D,20090203,000000,2.97162,3.09559,2.92422,3.08341,18784428,0
+FAST.US,D,20090204,000000,3.01092,3.01348,2.91481,2.97496,48413229,0
+FAST.US,D,20090205,000000,2.91949,3.02746,2.88677,3.01092,27373187,0
+FAST.US,D,20090206,000000,3.02087,3.22697,3.01012,3.22697,27976667,0
+FAST.US,D,20090209,000000,3.19209,3.27752,3.14613,3.26156,13746205,0
+FAST.US,D,20090210,000000,3.25905,3.29067,3.09071,3.12827,16913456,0
+FAST.US,D,20090211,000000,3.1538,3.15895,2.97496,3.00407,23528845,0
+FAST.US,D,20090212,000000,2.97555,3.08451,2.94111,3.07326,15535186,0
+FAST.US,D,20090213,000000,3.07478,3.11562,2.99763,2.99763,12329194,0
+FAST.US,D,20090217,000000,2.9444,2.9444,2.81001,2.85631,19162970,0
+FAST.US,D,20090218,000000,2.87823,2.98867,2.86412,2.96161,25910547,0
+FAST.US,D,20090219,000000,2.97075,3.03564,2.81527,2.81527,25773138,0
+FAST.US,D,20090220,000000,2.8366,2.84224,2.75938,2.79685,28601208,0
+FAST.US,D,20090223,000000,2.8025,2.81846,2.57045,2.57911,34856989,0
+FAST.US,D,20090224,000000,2.59596,2.71562,2.59596,2.71145,35592337,0
+FAST.US,D,20090225,000000,2.70497,2.73443,2.64001,2.65166,39363820,0
+FAST.US,D,20090226,000000,2.7069,2.72335,2.6111,2.61515,19730664,0
+FAST.US,D,20090227,000000,2.59808,2.64895,2.55583,2.61817,26180960,0
+FAST.US,D,20090302,000000,2.56956,2.60538,2.46013,2.47972,29155603,0
+FAST.US,D,20090303,000000,2.48379,2.57911,2.48293,2.53352,40212996,0
+FAST.US,D,20090304,000000,2.53601,2.57485,2.37756,2.46902,39437685,0
+FAST.US,D,20090305,000000,2.44191,2.45424,2.32807,2.34257,33709948,0
+FAST.US,D,20090306,000000,2.34445,2.37245,2.24809,2.29257,28909497,0
+FAST.US,D,20090309,000000,2.2743,2.37245,2.26155,2.27341,21307841,0
+FAST.US,D,20090310,000000,2.29613,2.44671,2.27154,2.44671,26067460,0
+FAST.US,D,20090311,000000,2.4787,2.51812,2.43684,2.48779,22589323,0
+FAST.US,D,20090312,000000,2.48612,2.60369,2.4345,2.60153,22947469,0
+FAST.US,D,20090313,000000,2.61817,2.63587,2.50916,2.55891,28381512,0
+FAST.US,D,20090316,000000,2.55525,2.58364,2.39231,2.41615,43295303,0
+FAST.US,D,20090317,000000,2.43684,2.50395,2.38155,2.49111,28359707,0
+FAST.US,D,20090318,000000,2.48612,2.58844,2.43005,2.55156,19048880,0
+FAST.US,D,20090319,000000,2.55156,2.57707,2.50832,2.55696,21415031,0
+FAST.US,D,20090320,000000,2.57911,2.63289,2.5343,2.53708,29933341,0
+FAST.US,D,20090323,000000,2.58937,2.77064,2.54842,2.76669,27136559,0
+FAST.US,D,20090324,000000,2.74107,2.89294,2.73723,2.81527,33997765,0
+FAST.US,D,20090325,000000,2.80526,2.96438,2.72335,2.80414,32511125,0
+FAST.US,D,20090326,000000,2.82404,2.92733,2.79548,2.90429,24802102,0
+FAST.US,D,20090327,000000,2.88464,2.90121,2.81063,2.85067,22815763,0
+FAST.US,D,20090330,000000,2.7803,2.86303,2.6986,2.76964,21856591,0
+FAST.US,D,20090331,000000,2.76409,2.84731,2.70205,2.79382,25440199,0
+FAST.US,D,20090401,000000,2.7052,2.87071,2.69394,2.86156,36509876,0
+FAST.US,D,20090402,000000,2.94381,3.12756,2.91091,3.09559,30603465,0
+FAST.US,D,20090403,000000,3.08769,3.21553,3.06426,3.21553,28582610,0
+FAST.US,D,20090406,000000,3.18083,3.24401,3.14525,3.24044,23443554,0
+FAST.US,D,20090407,000000,3.21553,3.24044,3.08451,3.11562,25525186,0
+FAST.US,D,20090408,000000,3.11562,3.17839,3.05889,3.15559,22825761,0
+FAST.US,D,20090409,000000,3.20206,3.35016,3.18438,3.33968,34830256,0
+FAST.US,D,20090413,000000,3.31001,3.36339,3.20765,3.31809,23908704,0
+FAST.US,D,20090414,000000,3.21798,3.24598,3.01261,3.03845,55280384,0
+FAST.US,D,20090415,000000,2.99829,3.07538,2.98867,3.06426,21298053,0
+FAST.US,D,20090416,000000,3.10442,3.11968,3.01261,3.10751,20609688,0
+FAST.US,D,20090417,000000,3.10751,3.13084,3.06426,3.098,23530312,0
+FAST.US,D,20090420,000000,3.03377,3.04248,2.98152,2.99105,18760203,0
+FAST.US,D,20090421,000000,2.97555,3.07538,2.96438,3.06061,17926318,0
+FAST.US,D,20090422,000000,3.03287,3.16754,3.02006,3.09648,28077758,0
+FAST.US,D,20090423,000000,3.08451,3.08882,2.98769,3.07326,25864853,0
+FAST.US,D,20090424,000000,3.07538,3.25986,3.04437,3.24598,30031320,0
+FAST.US,D,20090427,000000,3.20041,3.26755,3.16067,3.19707,18271610,0
+FAST.US,D,20090428,000000,3.16232,3.22422,3.1387,3.17151,11400994,0
+FAST.US,D,20090429,000000,3.19144,3.37737,3.18526,3.3234,19225537,0
+FAST.US,D,20090430,000000,3.38956,3.50453,3.28776,3.33374,22728665,0
+FAST.US,D,20090501,000000,3.30765,3.37064,3.22896,3.26437,15640730,0
+FAST.US,D,20090504,000000,3.26857,3.37064,3.25583,3.36673,18354652,0
+FAST.US,D,20090505,000000,3.28495,3.31537,3.19779,3.21798,31128942,0
+FAST.US,D,20090506,000000,3.26156,3.39515,3.12249,3.13469,25343160,0
+FAST.US,D,20090507,000000,3.16754,3.23138,3.09223,3.13288,29357122,0
+FAST.US,D,20090508,000000,3.17151,3.22422,3.10657,3.18245,19156510,0
+FAST.US,D,20090511,000000,3.12827,3.15641,3.0726,3.08341,12137417,0
+FAST.US,D,20090512,000000,3.10062,3.12672,3.01819,3.08157,15147504,0
+FAST.US,D,20090513,000000,3.03131,3.03131,2.89188,2.89829,18998991,0
+FAST.US,D,20090514,000000,2.91173,2.94702,2.85067,2.8652,19175355,0
+FAST.US,D,20090515,000000,2.85987,2.9444,2.85215,2.91949,20088201,0
+FAST.US,D,20090518,000000,2.92687,2.98216,2.88787,2.98152,13739605,0
+FAST.US,D,20090519,000000,2.95524,2.99285,2.90121,2.91481,23494956,0
+FAST.US,D,20090520,000000,2.94702,2.98152,2.85878,2.87328,19166190,0
+FAST.US,D,20090521,000000,2.86055,2.86778,2.76669,2.79382,19090951,0
+FAST.US,D,20090522,000000,2.8072,2.84636,2.74107,2.80414,15131916,0
+FAST.US,D,20090526,000000,2.78708,2.98068,2.7618,2.96974,21515177,0
+FAST.US,D,20090527,000000,2.9529,2.95524,2.83387,2.84817,18402445,0
+FAST.US,D,20090528,000000,2.87328,2.87328,2.75773,2.85474,16453063,0
+FAST.US,D,20090529,000000,2.85413,2.88928,2.81643,2.88677,21180043,0
+FAST.US,D,20090601,000000,2.96078,3.17044,2.95967,3.14326,26737017,0
+FAST.US,D,20090602,000000,3.14326,3.15713,3.10657,3.12827,23360398,0
+FAST.US,D,20090603,000000,3.04746,3.08707,3.00407,3.06876,18560740,0
+FAST.US,D,20090604,000000,3.08707,3.08882,2.97555,3.01092,19274999,0
+FAST.US,D,20090605,000000,3.06492,3.06492,2.95097,2.97162,20345810,0
+FAST.US,D,20090608,000000,2.96633,3.03911,2.94977,3.00948,18522195,0
+FAST.US,D,20090609,000000,3.03131,3.11457,3.0051,3.09559,28878520,0
+FAST.US,D,20090610,000000,3.09905,3.1387,3.04746,3.11756,27833470,0
+FAST.US,D,20090611,000000,3.12827,3.14326,3.07638,3.10593,19389500,0
+FAST.US,D,20090612,000000,3.07638,3.08157,2.97633,3.01819,17506234,0
+FAST.US,D,20090615,000000,2.99575,2.99575,2.87181,2.90513,22614456,0
+FAST.US,D,20090616,000000,2.94797,2.95442,2.88399,2.89829,19637283,0
+FAST.US,D,20090617,000000,2.91173,2.98068,2.90061,2.92687,21161710,0
+FAST.US,D,20090618,000000,2.92165,2.96803,2.86778,2.93111,20416509,0
+FAST.US,D,20090619,000000,2.96633,2.96633,2.88209,2.89672,28737863,0
+FAST.US,D,20090622,000000,2.85215,2.85779,2.7803,2.79548,26513136,0
+FAST.US,D,20090623,000000,2.83475,2.84997,2.78814,2.81063,17416651,0
+FAST.US,D,20090624,000000,2.82556,2.90601,2.82001,2.86222,18365449,0
+FAST.US,D,20090625,000000,2.84277,2.92839,2.83744,2.92097,13133557,0
+FAST.US,D,20090626,000000,2.90001,2.9572,2.89188,2.90513,20031562,0
+FAST.US,D,20090629,000000,2.90001,2.93015,2.86975,2.91949,12880852,0
+FAST.US,D,20090630,000000,2.90001,2.94111,2.87376,2.88296,22065110,0
+FAST.US,D,20090701,000000,2.91657,2.93648,2.85878,2.86412,24259745,0
+FAST.US,D,20090702,000000,2.85474,2.86778,2.76964,2.77215,25407846,0
+FAST.US,D,20090706,000000,2.76409,2.7888,2.71562,2.7321,27009787,0
+FAST.US,D,20090707,000000,2.71993,2.72335,2.65166,2.6562,29468226,0
+FAST.US,D,20090708,000000,2.6754,2.71993,2.64743,2.70609,27693550,0
+FAST.US,D,20090709,000000,2.71145,2.73081,2.6483,2.66245,29201962,0
+FAST.US,D,20090710,000000,2.66146,2.76602,2.6508,2.75773,43556256,0
+FAST.US,D,20090713,000000,2.62486,2.76964,2.54201,2.73997,67501216,0
+FAST.US,D,20090714,000000,2.73288,2.75602,2.69579,2.75038,24401134,0
+FAST.US,D,20090715,000000,2.76964,2.84277,2.76238,2.80609,24390961,0
+FAST.US,D,20090716,000000,2.79685,2.8652,2.7618,2.85413,21047417,0
+FAST.US,D,20090717,000000,2.8652,2.89571,2.84277,2.8757,17544063,0
+FAST.US,D,20090720,000000,2.89188,2.96633,2.87674,2.95871,17018413,0
+FAST.US,D,20090721,000000,2.99482,3.0001,2.90513,2.96892,24641309,0
+FAST.US,D,20090722,000000,2.98068,3.02006,2.9444,2.99654,17087136,0
+FAST.US,D,20090723,000000,2.96974,3.07764,2.95967,3.07538,20543754,0
+FAST.US,D,20090724,000000,3.03911,3.10349,3.03229,3.09715,12724784,0
+FAST.US,D,20090727,000000,3.10261,3.10657,3.02443,3.09715,14451222,0
+FAST.US,D,20090728,000000,3.08493,3.12442,3.02512,3.07538,15901338,0
+FAST.US,D,20090729,000000,3.06426,3.11296,3.04437,3.06961,15443059,0
+FAST.US,D,20090730,000000,3.12249,3.17839,3.07962,3.08987,12227667,0
+FAST.US,D,20090731,000000,3.10173,3.13695,3.07962,3.09133,12393683,0
+FAST.US,D,20090803,000000,3.12033,3.26437,3.09648,3.23793,33389982,0
+FAST.US,D,20090804,000000,3.24319,3.2698,3.21179,3.26915,21273622,0
+FAST.US,D,20090805,000000,3.26348,3.26755,3.13953,3.17839,30191069,0
+FAST.US,D,20090806,000000,3.17648,3.23138,3.15332,3.19661,19319813,0
+FAST.US,D,20090807,000000,3.25107,3.36673,3.25107,3.34957,17726578,0
+FAST.US,D,20090810,000000,3.33881,3.35968,3.26755,3.28583,12326929,0
+FAST.US,D,20090811,000000,3.27267,3.27535,3.22366,3.24899,11676902,0
+FAST.US,D,20090812,000000,3.23907,3.32004,3.23239,3.2742,11526477,0
+FAST.US,D,20090813,000000,3.2742,3.27752,3.1835,3.2129,13321635,0
+FAST.US,D,20090814,000000,3.22265,3.22939,3.12827,3.19869,17111266,0
+FAST.US,D,20090817,000000,3.1517,3.16232,3.07538,3.08451,14239151,0
+FAST.US,D,20090818,000000,3.09366,3.13695,3.08341,3.12249,9850998,0
+FAST.US,D,20090819,000000,3.08493,3.1538,3.06591,3.13639,8066201,0
+FAST.US,D,20090820,000000,3.12143,3.17726,3.11007,3.15799,8492669,0
+FAST.US,D,20090821,000000,3.17726,3.26156,3.16232,3.23044,14858970,0
+FAST.US,D,20090824,000000,3.21798,3.24598,3.15955,3.1661,9488030,0
+FAST.US,D,20090825,000000,3.19707,3.23907,3.16754,3.17726,18441112,0
+FAST.US,D,20090826,000000,3.16232,3.22422,3.14133,3.17726,12665773,0
+FAST.US,D,20090827,000000,3.17439,3.22148,3.12524,3.19564,11735892,0
+FAST.US,D,20090828,000000,3.19707,3.24899,3.14415,3.18438,9757277,0
+FAST.US,D,20090831,000000,3.16232,3.1669,3.10062,3.14613,11107619,0
+FAST.US,D,20090901,000000,3.11674,3.25691,3.03014,3.03377,28213819,0
+FAST.US,D,20090902,000000,3.02375,3.04914,2.99105,3.00707,16037195,0
+FAST.US,D,20090903,000000,3.04997,3.1698,3.04164,3.16232,25195923,0
+FAST.US,D,20090904,000000,3.19417,3.24899,3.1698,3.22939,17534479,0
+FAST.US,D,20090908,000000,3.24733,3.25415,3.20654,3.23182,14033669,0
+FAST.US,D,20090909,000000,3.19417,3.26437,3.17839,3.23992,21085007,0
+FAST.US,D,20090910,000000,3.22782,3.25107,3.20294,3.23992,18213695,0
+FAST.US,D,20090911,000000,3.23612,3.29441,3.22527,3.28495,19669283,0
+FAST.US,D,20090914,000000,3.27535,3.33374,3.25583,3.33113,11471190,0
+FAST.US,D,20090915,000000,3.32911,3.36595,3.32256,3.36133,16616561,0
+FAST.US,D,20090916,000000,3.32773,3.41398,3.32773,3.41398,12816759,0
+FAST.US,D,20090917,000000,3.4181,3.44139,3.37553,3.40554,15633243,0
+FAST.US,D,20090918,000000,3.43582,3.43778,3.38764,3.38764,20370802,0
+FAST.US,D,20090921,000000,3.3826,3.45457,3.34384,3.3959,14290229,0
+FAST.US,D,20090922,000000,3.41398,3.49428,3.39959,3.48747,17911343,0
+FAST.US,D,20090923,000000,3.46991,3.49428,3.43356,3.44611,15814799,0
+FAST.US,D,20090924,000000,3.45457,3.46807,3.34494,3.3915,14138454,0
+FAST.US,D,20090925,000000,3.38845,3.43189,3.34228,3.35968,11151166,0
+FAST.US,D,20090928,000000,3.36044,3.43267,3.36044,3.40923,11065318,0
+FAST.US,D,20090929,000000,3.40466,3.43267,3.36673,3.37273,8211253,0
+FAST.US,D,20090930,000000,3.38083,3.39217,3.29441,3.36339,14897416,0
+FAST.US,D,20091001,000000,3.35631,3.37868,3.21905,3.21992,19172948,0
+FAST.US,D,20091002,000000,3.21705,3.22782,3.17151,3.18438,18814356,0
+FAST.US,D,20091005,000000,3.18586,3.25757,3.1538,3.24401,14836089,0
+FAST.US,D,20091006,000000,3.25514,3.33615,3.24319,3.28348,12910561,0
+FAST.US,D,20091007,000000,3.26857,3.28583,3.24319,3.26437,8255211,0
+FAST.US,D,20091008,000000,3.28776,3.37168,3.2718,3.33113,22099693,0
+FAST.US,D,20091009,000000,3.33478,3.43778,3.32108,3.42309,26252647,0
+FAST.US,D,20091012,000000,3.43881,3.62126,3.32108,3.34028,45739831,0
+FAST.US,D,20091013,000000,3.34028,3.4257,3.30765,3.39104,15490315,0
+FAST.US,D,20091014,000000,3.4119,3.43778,3.36339,3.42201,24675421,0
+FAST.US,D,20091015,000000,3.43037,3.44611,3.39875,3.43356,25415363,0
+FAST.US,D,20091016,000000,3.42072,3.43095,3.33289,3.36739,23141350,0
+FAST.US,D,20091019,000000,3.37776,3.39959,3.32256,3.38489,25108998,0
+FAST.US,D,20091020,000000,3.37064,3.37064,3.29894,3.33615,23380573,0
+FAST.US,D,20091021,000000,3.36595,3.38956,3.28495,3.29349,19241153,0
+FAST.US,D,20091022,000000,3.30677,3.33478,3.26043,3.32004,16357692,0
+FAST.US,D,20091023,000000,3.30921,3.33113,3.25107,3.26755,18560482,0
+FAST.US,D,20091026,000000,3.2698,3.32668,3.21553,3.23239,14140801,0
+FAST.US,D,20091027,000000,3.27355,3.27632,3.16303,3.17151,12430824,0
+FAST.US,D,20091028,000000,3.17439,3.19144,3.11007,3.11096,17642748,0
+FAST.US,D,20091029,000000,3.12524,3.16173,3.10505,3.13534,18729382,0
+FAST.US,D,20091030,000000,3.12229,3.14681,2.99014,2.99829,32156848,0
+FAST.US,D,20091102,000000,3.01192,3.08707,2.99829,3.06426,21998305,0
+FAST.US,D,20091103,000000,3.04997,3.11866,3.04248,3.10815,17686540,0
+FAST.US,D,20091104,000000,3.12358,3.14681,3.08882,3.09366,15465811,0
+FAST.US,D,20091105,000000,3.11756,3.19485,3.11296,3.17151,14637983,0
+FAST.US,D,20091106,000000,3.14788,3.16894,3.10815,3.16303,15599270,0
+FAST.US,D,20091109,000000,3.18152,3.2351,3.1669,3.2351,10275602,0
+FAST.US,D,20091110,000000,3.22366,3.24044,3.19485,3.22697,12641286,0
+FAST.US,D,20091111,000000,3.23699,3.26232,3.19485,3.23612,12726574,0
+FAST.US,D,20091112,000000,3.23699,3.25583,3.18526,3.19485,11079093,0
+FAST.US,D,20091113,000000,3.19869,3.23182,3.17373,3.20765,9191721,0
+FAST.US,D,20091116,000000,3.22061,3.2698,3.21643,3.25302,8618858,0
+FAST.US,D,20091117,000000,3.23138,3.2742,3.2129,3.27267,11094809,0
+FAST.US,D,20091118,000000,3.2742,3.29607,3.23239,3.29228,21933511,0
+FAST.US,D,20091119,000000,3.27752,3.27963,3.21905,3.24151,20454504,0
+FAST.US,D,20091120,000000,3.23907,3.25514,3.1894,3.21643,9418132,0
+FAST.US,D,20091123,000000,3.25302,3.35105,3.24598,3.2742,11209765,0
+FAST.US,D,20091124,000000,3.2742,3.29145,3.24598,3.25302,8386991,0
+FAST.US,D,20091125,000000,3.2718,3.30232,3.24899,3.28169,6121909,0
+FAST.US,D,20091127,000000,3.18526,3.26348,3.18083,3.21705,5114124,0
+FAST.US,D,20091130,000000,3.21905,3.23239,3.17726,3.22265,12475699,0
+FAST.US,D,20091201,000000,3.23138,3.27355,3.22612,3.23239,10855323,0
+FAST.US,D,20091202,000000,3.23992,3.33113,3.23044,3.32173,20546436,0
+FAST.US,D,20091203,000000,3.32473,3.36133,3.28423,3.28495,13898795,0
+FAST.US,D,20091204,000000,3.31896,3.39045,3.29699,3.38362,22698237,0
+FAST.US,D,20091207,000000,3.36996,3.4119,3.35371,3.36133,12184157,0
+FAST.US,D,20091208,000000,3.32828,3.37737,3.27857,3.34028,10581053,0
+FAST.US,D,20091209,000000,3.30765,3.36739,3.28348,3.36044,10492395,0
+FAST.US,D,20091210,000000,3.36044,3.40663,3.35746,3.37353,11652686,0
+FAST.US,D,20091211,000000,3.38956,3.40663,3.36044,3.39045,6942968,0
+FAST.US,D,20091214,000000,3.38845,3.43095,3.38845,3.42309,9378538,0
+FAST.US,D,20091215,000000,3.40554,3.44417,3.37168,3.4181,9253835,0
+FAST.US,D,20091216,000000,3.42754,3.46757,3.42201,3.4509,14695670,0
+FAST.US,D,20091217,000000,3.42389,3.47186,3.39875,3.45372,13700860,0
+FAST.US,D,20091218,000000,3.46807,3.47583,3.42944,3.47186,15779465,0
+FAST.US,D,20091221,000000,3.4833,3.55358,3.47186,3.54723,11563523,0
+FAST.US,D,20091222,000000,3.55164,3.57966,3.55088,3.56984,7296141,0
+FAST.US,D,20091223,000000,3.56281,3.61889,3.55358,3.60757,11732306,0
+FAST.US,D,20091224,000000,3.61463,3.6326,3.45542,3.62443,3040615,0
+FAST.US,D,20091228,000000,3.63697,3.67302,3.62868,3.6667,11533363,0
+FAST.US,D,20091229,000000,3.65155,3.67483,3.63468,3.64828,13074845,0
+FAST.US,D,20091230,000000,3.65665,3.66592,3.62818,3.64901,9488924,0
+FAST.US,D,20091231,000000,3.64003,3.665,3.60652,3.61889,10397111,0
+FAST.US,D,20100104,000000,3.66388,3.68185,3.62272,3.65234,19745175,0
+FAST.US,D,20100105,000000,3.65475,3.7326,3.62818,3.72833,16677505,0
+FAST.US,D,20100106,000000,3.83105,4.03946,3.82504,3.9743,59429354,0
+FAST.US,D,20100107,000000,3.93779,4.07417,3.88323,4.04191,35928641,0
+FAST.US,D,20100108,000000,4.06172,4.0984,4.0029,4.08248,19079057,0
+FAST.US,D,20100111,000000,4.08047,4.08248,3.9762,4.0029,22926414,0
+FAST.US,D,20100112,000000,3.97985,4.02257,3.95851,4.0018,14540805,0
+FAST.US,D,20100113,000000,4.01797,4.07796,3.98728,4.0575,15309548,0
+FAST.US,D,20100114,000000,4.0698,4.10769,3.99967,4.02358,15358815,0
+FAST.US,D,20100115,000000,4.02358,4.06738,3.94721,3.98523,18977078,0
+FAST.US,D,20100119,000000,3.76805,4.03946,3.76712,3.89463,53992312,0
+FAST.US,D,20100120,000000,3.85311,3.88,3.74627,3.84657,22503376,0
+FAST.US,D,20100121,000000,3.83225,3.88154,3.77674,3.78149,18145850,0
+FAST.US,D,20100122,000000,3.79515,3.81966,3.68079,3.69803,13729085,0
+FAST.US,D,20100125,000000,3.72221,3.72325,3.65234,3.70594,12182101,0
+FAST.US,D,20100126,000000,3.66084,3.70493,3.65475,3.66307,13126400,0
+FAST.US,D,20100127,000000,3.62868,3.6812,3.62818,3.67224,12534849,0
+FAST.US,D,20100128,000000,3.6712,3.68895,3.56406,3.60561,17164008,0
+FAST.US,D,20100129,000000,3.61612,3.69444,3.6021,3.60478,16462980,0
+FAST.US,D,20100201,000000,3.61982,3.65155,3.59629,3.60933,16361142,0
+FAST.US,D,20100202,000000,3.63526,3.74133,3.61889,3.7326,22869808,0
+FAST.US,D,20100203,000000,3.71165,3.75543,3.70828,3.7387,13730563,0
+FAST.US,D,20100204,000000,3.7075,3.72743,3.65234,3.66198,17941306,0
+FAST.US,D,20100205,000000,3.6849,3.70931,3.59269,3.64901,22261269,0
+FAST.US,D,20100208,000000,3.64742,3.64966,3.5743,3.58151,18111558,0
+FAST.US,D,20100209,000000,3.64427,3.70229,3.61211,3.67966,15686192,0
+FAST.US,D,20100210,000000,3.6998,3.70229,3.59509,3.60933,12952836,0
+FAST.US,D,20100211,000000,3.60652,3.665,3.56059,3.66198,10142159,0
+FAST.US,D,20100212,000000,3.62272,3.65475,3.60145,3.63526,12252796,0
+FAST.US,D,20100216,000000,3.66754,3.73801,3.65057,3.73506,12423399,0
+FAST.US,D,20100217,000000,3.74815,3.7665,3.70147,3.74719,9293809,0
+FAST.US,D,20100218,000000,3.75634,3.79433,3.74927,3.79301,9030715,0
+FAST.US,D,20100219,000000,3.78571,3.83105,3.7665,3.81262,9886935,0
+FAST.US,D,20100222,000000,3.84847,3.84847,3.80391,3.82904,9697098,0
+FAST.US,D,20100223,000000,3.83908,3.8544,3.80471,3.81817,13112522,0
+FAST.US,D,20100224,000000,3.83999,3.86119,3.81262,3.83908,7689218,0
+FAST.US,D,20100225,000000,3.76995,3.86119,3.76399,3.85643,12545989,0
+FAST.US,D,20100226,000000,3.86335,3.88,3.82504,3.85643,15135765,0
+FAST.US,D,20100301,000000,3.85868,3.91088,3.83999,3.9039,18748688,0
+FAST.US,D,20100302,000000,3.91793,3.93143,3.88,3.89463,13397050,0
+FAST.US,D,20100303,000000,3.90917,3.95686,3.90666,3.91289,13344222,0
+FAST.US,D,20100304,000000,3.90502,3.94721,3.89905,3.91842,13101263,0
+FAST.US,D,20100305,000000,3.94168,3.97836,3.92165,3.97134,16124410,0
+FAST.US,D,20100308,000000,3.93779,3.98051,3.92805,3.94939,10305008,0
+FAST.US,D,20100309,000000,3.94338,3.96727,3.91793,3.93613,12596443,0
+FAST.US,D,20100310,000000,3.95191,3.96101,3.91923,3.93441,10494954,0
+FAST.US,D,20100311,000000,3.92889,3.93056,3.88598,3.92976,11092642,0
+FAST.US,D,20100312,000000,3.94268,3.94268,3.89838,3.93441,8645634,0
+FAST.US,D,20100315,000000,3.95575,3.99285,3.92228,3.98728,11267121,0
+FAST.US,D,20100316,000000,3.98325,4.03018,3.96212,4.02761,12567601,0
+FAST.US,D,20100317,000000,4.03591,4.12584,4.01989,4.12374,13710864,0
+FAST.US,D,20100318,000000,4.12156,4.14092,4.07711,4.11377,9862675,0
+FAST.US,D,20100319,000000,4.13016,4.15484,4.04772,4.08248,26900324,0
+FAST.US,D,20100322,000000,4.10008,4.24562,4.08137,4.2046,21334170,0
+FAST.US,D,20100323,000000,4.24735,4.26214,4.18294,4.25813,12681762,0
+FAST.US,D,20100324,000000,4.24007,4.25586,4.19935,4.20113,13638923,0
+FAST.US,D,20100325,000000,4.24007,4.25009,4.1676,4.17377,13914097,0
+FAST.US,D,20100326,000000,4.20641,4.2334,4.17596,4.19578,8638221,0
+FAST.US,D,20100329,000000,4.2086,4.24007,4.19974,4.20952,11328468,0
+FAST.US,D,20100330,000000,4.22411,4.27137,4.19935,4.21525,8756790,0
+FAST.US,D,20100331,000000,4.18823,4.21926,4.16462,4.17021,10510512,0
+FAST.US,D,20100401,000000,4.2037,4.2392,4.17942,4.22236,8945071,0
+FAST.US,D,20100405,000000,4.25143,4.32538,4.2334,4.31947,9795515,0
+FAST.US,D,20100406,000000,4.31,4.35527,4.30817,4.35303,13797704,0
+FAST.US,D,20100407,000000,4.34526,4.57442,4.33703,4.49507,39354507,0
+FAST.US,D,20100408,000000,4.45952,4.49921,4.04095,4.41567,21892640,0
+FAST.US,D,20100409,000000,4.44474,4.44708,4.40691,4.4457,11035841,0
+FAST.US,D,20100412,000000,4.46551,4.52322,4.43184,4.51027,22136102,0
+FAST.US,D,20100413,000000,4.70919,4.77522,4.57398,4.60676,37476370,0
+FAST.US,D,20100414,000000,4.59706,4.64183,4.56058,4.64183,17031700,0
+FAST.US,D,20100415,000000,4.63261,4.79502,4.61737,4.77886,33230963,0
+FAST.US,D,20100416,000000,4.7669,4.79831,4.69255,4.71984,20176085,0
+FAST.US,D,20100419,000000,4.72585,4.77239,4.66306,4.76875,15409287,0
+FAST.US,D,20100420,000000,4.77239,4.77886,4.68106,4.71564,24433539,0
+FAST.US,D,20100421,000000,4.7175,4.73689,4.63998,4.72585,17572064,0
+FAST.US,D,20100422,000000,4.69488,4.85549,4.69029,4.84259,20475126,0
+FAST.US,D,20100423,000000,4.81906,4.90626,4.79831,4.88363,11595514,0
+FAST.US,D,20100426,000000,4.88273,4.92285,4.85731,4.87583,0,0
+FAST.US,D,20100427,000000,4.87396,4.88504,4.70274,4.71704,16978171,0
+FAST.US,D,20100428,000000,4.73324,4.7918,4.70644,4.7406,12351696,0
+FAST.US,D,20100429,000000,4.78719,4.88273,4.74753,4.86981,13258226,0
+FAST.US,D,20100430,000000,4.86427,4.90902,4.72903,4.75305,12792153,0
+FAST.US,D,20100503,000000,4.77426,4.92011,4.72903,4.90856,15547446,0
+FAST.US,D,20100504,000000,4.82688,4.84259,4.67413,4.69994,18147146,0
+FAST.US,D,20100505,000000,4.69721,4.71845,4.61368,4.63261,19091679,0
+FAST.US,D,20100506,000000,4.62751,4.66394,4.17066,4.46276,23145842,0
+FAST.US,D,20100507,000000,4.42721,4.4826,4.29067,4.36501,19628834,0
+FAST.US,D,20100510,000000,4.58135,4.66306,4.47797,4.64738,14210661,0
+FAST.US,D,20100511,000000,4.60537,4.74378,4.59334,4.71471,19915622,0
+FAST.US,D,20100512,000000,4.71199,4.82688,4.69255,4.8186,18653446,0
+FAST.US,D,20100513,000000,4.77239,4.84259,4.72349,4.77707,17252644,0
+FAST.US,D,20100514,000000,4.76782,4.76782,4.60999,4.66394,10926022,0
+FAST.US,D,20100517,000000,4.67741,4.71845,4.56015,4.66306,10792134,0
+FAST.US,D,20100518,000000,4.6917,4.73415,4.54906,4.56845,10944438,0
+FAST.US,D,20100519,000000,4.55736,4.63906,4.4572,4.54167,11369272,0
+FAST.US,D,20100520,000000,4.46461,4.52829,4.26616,4.27683,31971316,0
+FAST.US,D,20100521,000000,4.27003,4.40691,4.20546,4.37512,19352736,0
+FAST.US,D,20100524,000000,4.32721,4.39076,4.29639,4.30727,10070029,0
+FAST.US,D,20100525,000000,4.20288,4.31672,4.1751,4.31447,13105452,0
+FAST.US,D,20100526,000000,4.32217,4.41567,4.25056,4.2951,10333838,0
+FAST.US,D,20100527,000000,4.4166,4.46922,4.35989,4.46367,8921427,0
+FAST.US,D,20100528,000000,4.46645,4.48814,4.31989,4.38291,11713745,0
+FAST.US,D,20100601,000000,4.31672,4.4457,4.31672,4.31672,11383649,0
+FAST.US,D,20100602,000000,4.33703,4.50108,4.28756,4.50108,18468631,0
+FAST.US,D,20100603,000000,4.52322,4.59474,4.45029,4.51721,17160697,0
+FAST.US,D,20100604,000000,4.3926,4.45399,4.27857,4.29416,16920347,0
+FAST.US,D,20100607,000000,4.29416,4.34434,4.19578,4.19974,9797031,0
+FAST.US,D,20100608,000000,4.22853,4.27091,4.15044,4.26078,13161761,0
+FAST.US,D,20100609,000000,4.27857,4.39076,4.24474,4.27227,11291487,0
+FAST.US,D,20100610,000000,4.32721,4.47797,4.31226,4.47567,9871347,0
+FAST.US,D,20100611,000000,4.39445,4.50293,4.39445,4.49368,8845367,0
+FAST.US,D,20100614,000000,4.52184,4.61182,4.50661,4.51953,10012065,0
+FAST.US,D,20100615,000000,4.53474,4.6483,4.50751,4.64505,9380020,0
+FAST.US,D,20100616,000000,4.64505,4.67087,4.60537,4.66533,9386434,0
+FAST.US,D,20100617,000000,4.66306,4.71564,4.61182,4.71014,15507230,0
+FAST.US,D,20100618,000000,4.69674,4.77707,4.68432,4.75117,17607481,0
+FAST.US,D,20100621,000000,4.7918,4.85367,4.71564,4.75585,16052567,0
+FAST.US,D,20100622,000000,4.77614,4.78998,4.57442,4.59105,15290660,0
+FAST.US,D,20100623,000000,4.6086,4.65936,4.54766,4.63813,9190382,0
+FAST.US,D,20100624,000000,4.62383,4.63261,4.50751,4.5209,9258205,0
+FAST.US,D,20100625,000000,4.50382,4.56105,4.47199,4.54122,15569398,0
+FAST.US,D,20100628,000000,4.54766,4.5943,4.49368,4.53474,6778985,0
+FAST.US,D,20100629,000000,4.46922,4.47383,4.34983,4.38753,13437099,0
+FAST.US,D,20100630,000000,4.38707,4.47659,4.35347,4.36137,16272577,0
+FAST.US,D,20100701,000000,4.42352,4.42352,4.20727,4.3299,14915650,0
+FAST.US,D,20100702,000000,4.3299,4.34526,4.24317,4.2777,10197332,0
+FAST.US,D,20100706,000000,4.33539,4.37972,4.19848,4.24317,12717068,0
+FAST.US,D,20100707,000000,4.22236,4.37604,4.21793,4.36409,21134473,0
+FAST.US,D,20100708,000000,4.37512,4.46506,4.37512,4.44984,18243931,0
+FAST.US,D,20100709,000000,4.43506,4.53474,4.42906,4.52506,15463315,0
+FAST.US,D,20100712,000000,4.5292,4.58228,4.50661,4.57306,16466170,0
+FAST.US,D,20100713,000000,4.46922,4.59198,4.36686,4.38291,44866363,0
+FAST.US,D,20100714,000000,4.40323,4.43321,4.31226,4.41476,21073821,0
+FAST.US,D,20100715,000000,4.424,4.42721,4.28843,4.32628,23133001,0
+FAST.US,D,20100716,000000,4.32628,4.32808,4.13107,4.14173,27148845,0
+FAST.US,D,20100719,000000,4.16462,4.19622,4.11551,4.14468,17231033,0
+FAST.US,D,20100720,000000,4.10305,4.202,4.08885,4.19316,14102379,0
+FAST.US,D,20100721,000000,4.20727,4.26214,4.10906,4.12755,15246920,0
+FAST.US,D,20100722,000000,4.18469,4.29329,4.18469,4.24649,14870231,0
+FAST.US,D,20100723,000000,4.23828,4.29639,4.20546,4.28982,13093545,0
+FAST.US,D,20100726,000000,4.2777,4.34255,4.24735,4.34069,9405123,0
+FAST.US,D,20100727,000000,4.33882,4.34526,4.23246,4.27003,11198851,0
+FAST.US,D,20100728,000000,4.27857,4.29249,4.2121,4.24735,10661104,0
+FAST.US,D,20100729,000000,4.27003,4.29067,4.18823,4.25494,12697911,0
+FAST.US,D,20100730,000000,4.20288,4.27944,4.18964,4.2657,9787259,0
+FAST.US,D,20100802,000000,4.33882,4.35527,4.26928,4.3462,13233922,0
+FAST.US,D,20100803,000000,4.31809,4.37373,4.31537,4.35803,11550999,0
+FAST.US,D,20100804,000000,4.38291,4.44984,4.37881,4.44245,13394029,0
+FAST.US,D,20100805,000000,4.424,4.4526,4.37972,4.45076,5826513,0
+FAST.US,D,20100806,000000,4.39399,4.45076,4.34526,4.44658,10971189,0
+FAST.US,D,20100809,000000,4.46276,4.48077,4.424,4.46461,7013819,0
+FAST.US,D,20100810,000000,4.43184,4.45952,4.33703,4.4023,7174779,0
+FAST.US,D,20100811,000000,4.30459,4.31406,4.202,4.21,13442340,0
+FAST.US,D,20100812,000000,4.1637,4.23034,4.15484,4.21123,7345518,0
+FAST.US,D,20100813,000000,4.21123,4.21926,4.16462,4.18563,6150197,0
+FAST.US,D,20100816,000000,4.17066,4.21304,4.12844,4.18294,5883784,0
+FAST.US,D,20100817,000000,4.22724,4.37193,4.22281,4.33882,12746201,0
+FAST.US,D,20100818,000000,4.27683,4.34069,4.23656,4.31406,8885170,0
+FAST.US,D,20100819,000000,4.27137,4.30049,4.13062,4.15613,15247872,0
+FAST.US,D,20100820,000000,4.13196,4.17853,4.07966,4.17154,14146668,0
+FAST.US,D,20100823,000000,4.2046,4.22943,4.12069,4.1293,11644148,0
+FAST.US,D,20100824,000000,4.05409,4.08464,3.9773,4.02193,17510091,0
+FAST.US,D,20100825,000000,3.98728,4.01139,3.94939,3.98925,23684323,0
+FAST.US,D,20100826,000000,4.00716,4.02589,3.95002,3.95298,20039313,0
+FAST.US,D,20100827,000000,3.97906,3.99715,3.88698,3.99433,18353943,0
+FAST.US,D,20100830,000000,3.97087,4.0029,3.91842,3.91842,9449629,0
+FAST.US,D,20100831,000000,3.91311,3.97753,3.88,3.93357,22654322,0
+FAST.US,D,20100901,000000,4.01797,4.11551,3.97227,4.10008,15357467,0
+FAST.US,D,20100902,000000,4.0984,4.26435,4.08885,4.25494,18971371,0
+FAST.US,D,20100903,000000,4.32217,4.33703,4.21304,4.28982,14355372,0
+FAST.US,D,20100907,000000,4.25813,4.27903,4.22943,4.2392,11855884,0
+FAST.US,D,20100908,000000,4.26846,4.34434,4.25278,4.31947,14471436,0
+FAST.US,D,20100909,000000,4.36686,4.39076,4.33882,4.37282,12586339,0
+FAST.US,D,20100910,000000,4.3779,4.44245,4.37282,4.42539,9170105,0
+FAST.US,D,20100913,000000,4.46645,4.51491,4.44708,4.48538,13613600,0
+FAST.US,D,20100914,000000,4.46367,4.5163,4.4457,4.48627,10593467,0
+FAST.US,D,20100915,000000,4.46276,4.49921,4.41847,4.49276,12206064,0
+FAST.US,D,20100916,000000,4.47797,4.50293,4.42352,4.44708,10621657,0
+FAST.US,D,20100917,000000,4.46645,4.50108,4.42676,4.47935,57996254,0
+FAST.US,D,20100920,000000,4.47659,4.544,4.46645,4.53707,13066488,0
+FAST.US,D,20100921,000000,4.52829,4.55365,4.50293,4.51953,9394165,0
+FAST.US,D,20100922,000000,4.52738,4.63488,4.50568,4.53474,16603564,0
+FAST.US,D,20100923,000000,4.50476,4.57306,4.48722,4.51352,9088968,0
+FAST.US,D,20100924,000000,4.58228,4.66767,4.55829,4.63998,11259279,0
+FAST.US,D,20100927,000000,4.63627,4.63813,4.58135,4.5943,8422824,0
+FAST.US,D,20100928,000000,4.62291,4.68938,4.51953,4.676,13442033,0
+FAST.US,D,20100929,000000,4.64918,4.68703,4.62429,4.66306,8405058,0
+FAST.US,D,20100930,000000,4.69125,4.74287,4.58505,4.62334,11212771,0
+FAST.US,D,20101001,000000,4.6335,4.68246,4.59706,4.63813,9828931,0
+FAST.US,D,20101004,000000,4.64505,4.676,4.53335,4.57442,7952788,0
+FAST.US,D,20101005,000000,4.64918,4.72903,4.63906,4.6917,10960418,0
+FAST.US,D,20101006,000000,4.68703,4.72585,4.65291,4.68938,7700247,0
+FAST.US,D,20101007,000000,4.69994,4.71377,4.62429,4.66627,8534692,0
+FAST.US,D,20101008,000000,4.67318,4.76136,4.64183,4.73827,9069547,0
+FAST.US,D,20101011,000000,4.71845,4.77239,4.69904,4.75904,10432240,0
+FAST.US,D,20101012,000000,4.63627,4.67181,4.47291,4.52275,39318570,0
+FAST.US,D,20101013,000000,4.54996,4.61089,4.52322,4.58413,19096362,0
+FAST.US,D,20101014,000000,4.59105,4.61643,4.54859,4.58044,13815513,0
+FAST.US,D,20101015,000000,4.60398,4.63028,4.48998,4.52738,21320571,0
+FAST.US,D,20101018,000000,4.5209,4.55137,4.49321,4.50937,7701569,0
+FAST.US,D,20101019,000000,4.50937,4.53707,4.44708,4.48998,14661408,0
+FAST.US,D,20101020,000000,4.50476,4.57028,4.50382,4.55365,7686477,0
+FAST.US,D,20101021,000000,4.57121,4.61643,4.53335,4.59706,9316346,0
+FAST.US,D,20101022,000000,4.59937,4.66627,4.55365,4.59706,5712564,0
+FAST.US,D,20101025,000000,4.62751,4.65568,4.56937,4.57306,8660607,0
+FAST.US,D,20101026,000000,4.52829,4.61368,4.50476,4.56198,6863149,0
+FAST.US,D,20101027,000000,4.53891,4.54213,4.41936,4.45814,13727007,0
+FAST.US,D,20101028,000000,4.49507,4.51167,4.42352,4.46367,8827157,0
+FAST.US,D,20101029,000000,4.45581,4.49368,4.40968,4.47429,6003592,0
+FAST.US,D,20101101,000000,4.47797,4.55829,4.47797,4.49921,9659560,0
+FAST.US,D,20101102,000000,4.53982,4.61737,4.50845,4.61458,8772308,0
+FAST.US,D,20101103,000000,4.61643,4.63488,4.53891,4.6252,10095078,0
+FAST.US,D,20101104,000000,4.68842,4.6917,4.6183,4.67181,12453457,0
+FAST.US,D,20101105,000000,4.68432,4.69255,4.64738,4.67087,5821182,0
+FAST.US,D,20101108,000000,4.63584,4.67318,4.60765,4.62197,8317683,0
+FAST.US,D,20101109,000000,4.63488,4.63584,4.57581,4.60676,7829366,0
+FAST.US,D,20101110,000000,4.61551,4.65843,4.57581,4.64321,5832968,0
+FAST.US,D,20101111,000000,4.60537,4.64413,4.56198,4.63627,6293816,0
+FAST.US,D,20101112,000000,4.61182,4.6192,4.50845,4.54766,8506567,0
+FAST.US,D,20101115,000000,4.54766,4.63627,4.51261,4.57442,8497126,0
+FAST.US,D,20101116,000000,4.54122,4.56475,4.42676,4.45076,13223923,0
+FAST.US,D,20101117,000000,4.44336,4.49136,4.42352,4.48029,9854535,0
+FAST.US,D,20101118,000000,4.53059,4.60215,4.51953,4.52184,12042995,0
+FAST.US,D,20101119,000000,4.53797,4.56845,4.48353,4.56015,9665778,0
+FAST.US,D,20101122,000000,4.52322,4.60537,4.50568,4.59474,8502049,0
+FAST.US,D,20101123,000000,4.53335,4.5786,4.50889,4.57581,9716140,0
+FAST.US,D,20101124,000000,4.61368,4.71612,4.59937,4.6917,11136765,0
+FAST.US,D,20101126,000000,4.63906,4.71199,4.63261,4.69394,5249213,0
+FAST.US,D,20101129,000000,4.64918,4.70827,4.60676,4.69077,8247994,0
+FAST.US,D,20101130,000000,4.62705,4.70274,4.61551,4.65012,11735090,0
+FAST.US,D,20101201,000000,4.72069,4.83338,4.71471,4.77426,13577817,0
+FAST.US,D,20101202,000000,4.77335,4.9469,4.75856,4.9469,12109965,0
+FAST.US,D,20101203,000000,4.93349,5.03962,4.9109,5.02071,15537875,0
+FAST.US,D,20101206,000000,5.01886,5.06271,4.97365,5.02858,11251592,0
+FAST.US,D,20101207,000000,5.11303,5.14164,5.07103,5.08945,14640134,0
+FAST.US,D,20101208,000000,5.08116,5.10423,5.05673,5.08581,6580528,0
+FAST.US,D,20101209,000000,5.08945,5.1033,5.04336,5.06411,8234815,0
+FAST.US,D,20101210,000000,5.07608,5.15827,5.05949,5.14164,7327584,0
+FAST.US,D,20101213,000000,5.15091,5.15827,5.08486,5.11715,9752440,0
+FAST.US,D,20101214,000000,5.11715,5.16287,5.09179,5.1264,7398005,0
+FAST.US,D,20101215,000000,5.14164,5.21317,5.12041,5.13883,8398308,0
+FAST.US,D,20101216,000000,5.13282,5.17258,5.10932,5.14257,10987672,0
+FAST.US,D,20101217,000000,5.17389,5.20859,5.14855,5.17483,17696284,0
+FAST.US,D,20101220,000000,5.203,5.20765,5.16193,5.17902,6718585,0
+FAST.US,D,20101221,000000,5.203,5.21916,5.1767,5.20251,8049320,0
+FAST.US,D,20101222,000000,5.20251,5.22794,5.16791,5.17997,4838888,0
+FAST.US,D,20101223,000000,5.15312,5.19428,5.14528,5.16884,3304025,0
+FAST.US,D,20101227,000000,5.17258,5.20765,5.08346,5.191,6019312,0
+FAST.US,D,20101228,000000,5.19746,5.19933,5.16427,5.18502,4979662,0
+FAST.US,D,20101229,000000,5.1767,5.23533,5.17306,5.21225,4901444,0
+FAST.US,D,20101230,000000,5.21083,5.24777,5.18081,5.22418,6416686,0
+FAST.US,D,20101231,000000,5.21505,5.24455,5.17306,5.20578,5821925,0
+FAST.US,D,20110103,000000,5.26114,5.34745,5.25796,5.2884,10918685,0
+FAST.US,D,20110104,000000,5.28283,5.28283,5.14528,5.19746,17488791,0
+FAST.US,D,20110105,000000,5.17997,5.29256,5.17119,5.2215,9326413,0
+FAST.US,D,20110106,000000,5.20765,5.22103,5.14716,5.16006,8968490,0
+FAST.US,D,20110107,000000,5.17997,5.20251,5.11395,5.1522,8014276,0
+FAST.US,D,20110110,000000,5.11901,5.15734,5.07608,5.14621,5511695,0
+FAST.US,D,20110111,000000,5.17389,5.21317,5.11901,5.16287,10970763,0
+FAST.US,D,20110112,000000,5.20119,5.21457,5.07703,5.10843,13060210,0
+FAST.US,D,20110113,000000,5.10423,5.12733,5.0701,5.11116,16476497,0
+FAST.US,D,20110114,000000,5.11535,5.20765,5.09591,5.20391,9616626,0
+FAST.US,D,20110118,000000,5.12041,5.31703,5.06411,5.29713,24369481,0
+FAST.US,D,20110119,000000,5.17483,5.22515,5.11022,5.19335,15910664,0
+FAST.US,D,20110120,000000,5.20672,5.23346,5.17528,5.203,10987976,0
+FAST.US,D,20110121,000000,5.21822,5.24547,5.14257,5.17258,9061876,0
+FAST.US,D,20110124,000000,5.17483,5.22378,5.15312,5.21457,6481606,0
+FAST.US,D,20110125,000000,5.17258,5.18502,5.08026,5.14761,10773807,0
+FAST.US,D,20110126,000000,5.14716,5.19471,5.11535,5.16884,7960294,0
+FAST.US,D,20110127,000000,5.1522,5.22103,5.13143,5.2155,9409086,0
+FAST.US,D,20110128,000000,5.22515,5.23945,5.00735,5.01886,15315706,0
+FAST.US,D,20110131,000000,5.02669,5.07292,5.01239,5.04607,13282308,0
+FAST.US,D,20110201,000000,5.07292,5.1878,5.05392,5.17026,10369458,0
+FAST.US,D,20110202,000000,5.14855,5.19428,5.11161,5.12274,7527599,0
+FAST.US,D,20110203,000000,5.12135,5.26114,5.10516,5.2487,10547112,0
+FAST.US,D,20110204,000000,5.25516,5.37191,5.24684,5.35206,10861483,0
+FAST.US,D,20110207,000000,5.36452,5.40286,5.33869,5.38622,10530000,0
+FAST.US,D,20110208,000000,5.40005,5.4384,5.39595,5.43469,7842650,0
+FAST.US,D,20110209,000000,5.42913,5.4684,5.40374,5.44577,5883658,0
+FAST.US,D,20110210,000000,5.42637,5.51731,5.42315,5.5104,7528981,0
+FAST.US,D,20110211,000000,5.48994,5.55084,5.45643,5.55084,6172112,0
+FAST.US,D,20110214,000000,5.55366,5.5574,5.50201,5.52719,11619519,0
+FAST.US,D,20110215,000000,5.50992,5.52761,5.48994,5.50621,4031521,0
+FAST.US,D,20110216,000000,5.54298,5.56761,5.49692,5.53369,9021965,0
+FAST.US,D,20110217,000000,5.51596,5.5518,5.50201,5.52719,7582647,0
+FAST.US,D,20110218,000000,5.52719,5.58441,5.49457,5.58064,9638789,0
+FAST.US,D,20110222,000000,5.52199,5.58298,5.43409,5.44755,9848086,0
+FAST.US,D,20110223,000000,5.4527,5.46109,5.28335,5.34106,10946246,0
+FAST.US,D,20110224,000000,5.32756,5.39318,5.2615,5.33127,8317922,0
+FAST.US,D,20110225,000000,5.36522,5.39407,5.34106,5.3885,5469291,0
+FAST.US,D,20110228,000000,5.40571,5.45413,5.3885,5.44295,7612754,0
+FAST.US,D,20110301,000000,5.44573,5.46807,5.2615,5.30665,14617536,0
+FAST.US,D,20110302,000000,5.30287,5.35783,5.26846,5.30801,8298867,0
+FAST.US,D,20110303,000000,5.37503,5.50344,5.37268,5.46293,9522881,0
+FAST.US,D,20110304,000000,5.45364,5.47458,5.36618,5.41831,6887569,0
+FAST.US,D,20110307,000000,5.45827,5.46903,5.3038,5.36712,6735035,0
+FAST.US,D,20110308,000000,5.38946,5.49089,5.34614,5.47038,7028595,0
+FAST.US,D,20110309,000000,5.46293,5.50532,5.39082,5.49787,5851352,0
+FAST.US,D,20110310,000000,5.40714,5.44993,5.37083,5.39597,9624693,0
+FAST.US,D,20110311,000000,5.38663,5.43551,5.34523,5.41548,6736660,0
+FAST.US,D,20110314,000000,5.37315,5.41269,5.2992,5.36618,7328688,0
+FAST.US,D,20110315,000000,5.2019,5.33549,5.18333,5.30103,12937574,0
+FAST.US,D,20110316,000000,5.2578,5.27081,5.16891,5.21679,15810665,0
+FAST.US,D,20110317,000000,5.29221,5.33826,5.25451,5.2987,11240070,0
+FAST.US,D,20110318,000000,5.37829,5.41086,5.32385,5.33826,11543364,0
+FAST.US,D,20110321,000000,5.40618,5.46388,5.3885,5.429,5624082,0
+FAST.US,D,20110322,000000,5.41315,5.43036,5.38946,5.40898,7320269,0
+FAST.US,D,20110323,000000,5.39968,5.46476,5.35919,5.45643,5928047,0
+FAST.US,D,20110324,000000,5.47737,5.53321,5.429,5.51277,8444630,0
+FAST.US,D,20110325,000000,5.52341,5.58761,5.4955,5.53831,8328969,0
+FAST.US,D,20110328,000000,5.5467,5.58808,5.52761,5.53369,6899792,0
+FAST.US,D,20110329,000000,5.51596,5.61738,5.49178,5.60438,8453587,0
+FAST.US,D,20110330,000000,5.65133,5.66858,5.63642,5.65044,8031124,0
+FAST.US,D,20110331,000000,5.64162,5.68349,5.62024,5.67793,7023903,0
+FAST.US,D,20110401,000000,5.70116,5.79468,5.69047,5.76909,13516990,0
+FAST.US,D,20110404,000000,5.77747,5.79279,5.7286,5.79279,8041768,0
+FAST.US,D,20110405,000000,5.78539,5.85094,5.76537,5.84723,13310371,0
+FAST.US,D,20110406,000000,5.9347,6.1101,5.91844,6.01009,22065518,0
+FAST.US,D,20110407,000000,5.9966,6.03703,5.93423,5.94075,17008284,0
+FAST.US,D,20110408,000000,5.97054,5.97935,5.8412,5.89936,16291101,0
+FAST.US,D,20110411,000000,5.92212,5.95097,5.8798,5.91332,16053030,0
+FAST.US,D,20110412,000000,5.81704,5.8905,5.60997,5.65416,26841094,0
+FAST.US,D,20110413,000000,5.76537,5.80117,5.63465,5.68857,16757510,0
+FAST.US,D,20110414,000000,5.65605,5.73788,5.63692,5.72073,8642501,0
+FAST.US,D,20110415,000000,5.7244,5.75465,5.67001,5.71374,11686315,0
+FAST.US,D,20110418,000000,5.61372,5.65511,5.56481,5.60676,11208177,0
+FAST.US,D,20110419,000000,5.6188,5.64389,5.55556,5.59185,9180156,0
+FAST.US,D,20110420,000000,5.67001,5.75607,5.66066,5.70441,13159372,0
+FAST.US,D,20110421,000000,5.74444,5.78398,5.72769,5.76537,7604173,0
+FAST.US,D,20110425,000000,5.79237,5.80397,5.7309,5.74302,5862982,0
+FAST.US,D,20110426,000000,5.777,5.83608,5.76304,5.81607,7081377,0
+FAST.US,D,20110427,000000,5.8179,5.91982,5.80117,5.91656,10154692,0
+FAST.US,D,20110428,000000,5.9333,5.95657,5.86029,5.90309,7017901,0
+FAST.US,D,20110429,000000,5.91052,5.9519,5.89746,5.90309,12254369,0
+FAST.US,D,20110502,000000,5.9096,5.94306,5.83794,5.884,8818730,0
+FAST.US,D,20110503,000000,5.88304,5.91236,5.78303,5.82819,7727548,0
+FAST.US,D,20110504,000000,5.82304,5.8477,5.76353,5.82489,12570910,0
+FAST.US,D,20110505,000000,5.7984,5.90681,5.7523,5.7984,10791172,0
+FAST.US,D,20110506,000000,5.87052,5.93054,5.81514,5.837,10084753,0
+FAST.US,D,20110509,000000,5.84261,5.93984,5.83469,5.87377,6383442,0
+FAST.US,D,20110510,000000,5.90681,5.93654,5.87749,5.92259,6506860,0
+FAST.US,D,20110511,000000,5.92259,5.93519,5.77234,5.8384,9941642,0
+FAST.US,D,20110512,000000,5.83097,5.9077,5.79047,5.89794,6045910,0
+FAST.US,D,20110513,000000,5.90309,5.91236,5.80023,5.86029,7503012,0
+FAST.US,D,20110516,000000,5.83002,5.85886,5.81141,5.83186,9040572,0
+FAST.US,D,20110517,000000,5.80213,5.83002,5.73929,5.78303,6616453,0
+FAST.US,D,20110518,000000,5.77051,5.85373,5.75465,5.83469,5784869,0
+FAST.US,D,20110519,000000,5.87607,5.89794,5.80397,5.83469,6136963,0
+FAST.US,D,20110520,000000,5.81704,5.83469,5.73001,5.78115,5814778,0
+FAST.US,D,20110523,000000,5.72345,5.80213,5.63465,5.7002,7772666,0
+FAST.US,D,20110524,000000,5.72675,5.75465,5.65276,5.68579,5783242,0
+FAST.US,D,20110525,000000,5.65605,5.82163,5.64955,5.79325,7797902,0
+FAST.US,D,20110526,000000,5.75792,5.83469,5.72345,5.80956,6853204,0
+FAST.US,D,20110527,000000,5.79468,5.84629,5.76721,5.7793,6573401,0
+FAST.US,D,20110531,000000,5.81607,5.8607,5.73834,5.8365,15689781,0
+FAST.US,D,20110601,000000,5.82304,5.83374,5.57085,5.57319,9894508,0
+FAST.US,D,20110602,000000,5.56389,5.6207,5.54203,5.59648,10178307,0
+FAST.US,D,20110603,000000,5.51974,5.63642,5.49503,5.51785,12256166,0
+FAST.US,D,20110606,000000,5.51228,5.56389,5.48665,5.52157,6888659,0
+FAST.US,D,20110607,000000,5.54764,5.58393,5.50805,5.52157,6699226,0
+FAST.US,D,20110608,000000,5.52157,5.53552,5.48062,5.49787,6448203,0
+FAST.US,D,20110609,000000,5.50621,5.54435,5.47647,5.51413,6110106,0
+FAST.US,D,20110610,000000,5.50437,5.52157,5.44153,5.44852,6312716,0
+FAST.US,D,20110613,000000,5.46944,5.53735,5.45413,5.50805,8985950,0
+FAST.US,D,20110614,000000,5.54948,5.68762,5.53369,5.67417,7716490,0
+FAST.US,D,20110615,000000,5.67417,5.68579,5.58393,5.60157,9808165,0
+FAST.US,D,20110616,000000,5.60345,5.7309,5.57649,5.71185,15379366,0
+FAST.US,D,20110617,000000,5.79189,5.82075,5.74302,5.77234,16349538,0
+FAST.US,D,20110620,000000,5.76909,5.85699,5.74487,5.82163,6321617,0
+FAST.US,D,20110621,000000,5.84912,5.9538,5.82163,5.94914,7739907,0
+FAST.US,D,20110622,000000,5.94399,5.98123,5.89422,5.89794,6963825,0
+FAST.US,D,20110623,000000,5.81886,5.94033,5.78539,5.92865,8390163,0
+FAST.US,D,20110624,000000,5.96959,5.96959,5.80956,5.8798,16387884,0
+FAST.US,D,20110627,000000,5.8607,6.03148,5.82075,6.02498,13173085,0
+FAST.US,D,20110628,000000,6.05287,6.27853,6.0459,6.2683,22711807,0
+FAST.US,D,20110629,000000,6.32828,6.37204,6.23477,6.33621,17243029,0
+FAST.US,D,20110630,000000,6.31715,6.40785,6.30736,6.33201,19492442,0
+FAST.US,D,20110701,000000,6.34922,6.45857,6.33342,6.44745,16723001,0
+FAST.US,D,20110705,000000,6.45716,6.46189,6.3874,6.43669,11125266,0
+FAST.US,D,20110706,000000,6.43208,6.46189,6.39531,6.41624,15055249,0
+FAST.US,D,20110707,000000,6.41624,6.47487,6.3702,6.43018,17351518,0
+FAST.US,D,20110708,000000,6.34553,6.45065,6.33201,6.44366,10875653,0
+FAST.US,D,20110711,000000,6.36043,6.39159,6.28272,6.33342,15536074,0
+FAST.US,D,20110712,000000,6.30689,6.33201,6.051,6.06635,29202857,0
+FAST.US,D,20110713,000000,6.15572,6.17618,6.03799,6.0706,17492066,0
+FAST.US,D,20110714,000000,6.08589,6.14686,6.00264,6.0231,11697447,0
+FAST.US,D,20110715,000000,6.05938,6.08079,5.98538,6.03515,8219207,0
+FAST.US,D,20110718,000000,5.99328,6.00961,5.87702,5.91379,9179516,0
+FAST.US,D,20110719,000000,5.97521,6.05938,5.95564,6.05938,10764175,0
+FAST.US,D,20110720,000000,6.04217,6.05287,5.98727,6.01292,8633732,0
+FAST.US,D,20110721,000000,6.0459,6.1594,6.01292,6.08776,9432372,0
+FAST.US,D,20110722,000000,6.0738,6.09988,6.02215,6.04779,6451083,0
+FAST.US,D,20110725,000000,6.00405,6.07938,5.98538,6.06079,9249822,0
+FAST.US,D,20110726,000000,6.03515,6.05477,5.93519,5.97521,9013914,0
+FAST.US,D,20110727,000000,5.96262,5.96633,5.80489,5.87561,18563598,0
+FAST.US,D,20110728,000000,5.87003,6.05477,5.86538,5.97935,16860264,0
+FAST.US,D,20110729,000000,5.92865,6.0115,5.85609,5.94216,10587259,0
+FAST.US,D,20110801,000000,6.02031,6.03515,5.76115,5.81418,15333472,0
+FAST.US,D,20110802,000000,5.76813,5.81235,5.56904,5.57134,19340764,0
+FAST.US,D,20110803,000000,5.56573,5.77327,5.43597,5.74908,24313768,0
+FAST.US,D,20110804,000000,5.66303,5.73699,5.52157,5.52341,23641945,0
+FAST.US,D,20110805,000000,5.62532,5.69601,5.43597,5.57833,34089163,0
+FAST.US,D,20110808,000000,5.45691,5.52944,5.19398,5.20474,29341091,0
+FAST.US,D,20110809,000000,5.32987,5.53321,5.14657,5.52341,26796666,0
+FAST.US,D,20110810,000000,5.40714,5.49598,5.28573,5.29128,24501313,0
+FAST.US,D,20110811,000000,5.36014,5.68579,5.31032,5.59978,18468818,0
+FAST.US,D,20110812,000000,5.64069,5.74211,5.57134,5.71374,13663035,0
+FAST.US,D,20110815,000000,5.74531,5.78676,5.65416,5.78676,12041928,0
+FAST.US,D,20110816,000000,5.75091,5.82075,5.66303,5.73834,13904822,0
+FAST.US,D,20110817,000000,5.76629,5.79421,5.58995,5.65651,11303447,0
+FAST.US,D,20110818,000000,5.48665,5.50621,5.24428,5.29314,21778239,0
+FAST.US,D,20110819,000000,5.22057,5.41548,5.21868,5.27356,18567129,0
+FAST.US,D,20110822,000000,5.3829,5.41548,5.27734,5.3173,12104286,0
+FAST.US,D,20110823,000000,5.335,5.51974,5.31032,5.51596,14249764,0
+FAST.US,D,20110824,000000,5.48665,5.60345,5.44993,5.59316,13027253,0
+FAST.US,D,20110825,000000,5.62249,5.65181,5.44295,5.46476,10529219,0
+FAST.US,D,20110826,000000,5.45595,5.68579,5.36712,5.68017,13440938,0
+FAST.US,D,20110829,000000,5.7472,5.83097,5.7309,5.82909,8921591,0
+FAST.US,D,20110830,000000,5.79047,5.95564,5.78398,5.91379,10315492,0
+FAST.US,D,20110831,000000,5.93054,6.06127,5.83794,5.9119,17101234,0
+FAST.US,D,20110901,000000,5.89936,5.99518,5.80999,5.82028,12676499,0
+FAST.US,D,20110902,000000,5.70856,5.75654,5.63182,5.66066,9039736,0
+FAST.US,D,20110906,000000,5.48994,5.70489,5.41365,5.68997,14124936,0
+FAST.US,D,20110907,000000,5.777,5.84398,5.68349,5.83794,14365668,0
+FAST.US,D,20110908,000000,5.80679,5.8607,5.7356,5.76813,8471369,0
+FAST.US,D,20110909,000000,5.69931,5.7644,5.63087,5.70676,15565950,0
+FAST.US,D,20110912,000000,5.63087,5.80117,5.60807,5.79279,13694147,0
+FAST.US,D,20110913,000000,5.79047,6.07938,5.7472,6.06635,22926095,0
+FAST.US,D,20110914,000000,6.07616,6.2846,6.00405,6.21247,28879892,0
+FAST.US,D,20110915,000000,6.30552,6.34737,6.20361,6.34087,18471965,0
+FAST.US,D,20110916,000000,6.3576,6.48281,6.30086,6.41342,24652954,0
+FAST.US,D,20110919,000000,6.31715,6.49858,6.26503,6.44366,17086917,0
+FAST.US,D,20110920,000000,6.47017,6.67166,6.41342,6.46744,20681792,0
+FAST.US,D,20110921,000000,6.44745,6.53397,6.33017,6.33342,16167130,0
+FAST.US,D,20110922,000000,6.17618,6.26781,6.0147,6.09012,26482859,0
+FAST.US,D,20110923,000000,6.0492,6.15798,6.02865,6.08501,13894109,0
+FAST.US,D,20110926,000000,6.13245,6.16827,5.98727,6.16827,14648855,0
+FAST.US,D,20110927,000000,6.32781,6.35062,6.17199,6.21201,21271380,0
+FAST.US,D,20110928,000000,6.21852,6.29246,6.03941,6.04496,14476798,0
+FAST.US,D,20110929,000000,6.1594,6.21615,5.89517,6.03657,15449890,0
+FAST.US,D,20110930,000000,5.97473,6.02498,5.87702,5.87702,16865835,0
+FAST.US,D,20111003,000000,5.80999,5.90446,5.68857,5.69234,23595551,0
+FAST.US,D,20111004,000000,5.62814,5.91887,5.51832,5.90819,23243601,0
+FAST.US,D,20111005,000000,5.90819,6.04496,5.82399,6.02592,14299759,0
+FAST.US,D,20111006,000000,5.9496,6.03845,5.85468,6.02404,21553671,0
+FAST.US,D,20111007,000000,6.0115,6.04034,5.9142,5.92495,20029991,0
+FAST.US,D,20111010,000000,6.05287,6.15988,6.02865,6.14686,12464590,0
+FAST.US,D,20111011,000000,6.12125,6.19202,6.09474,6.13894,12984517,0
+FAST.US,D,20111012,000000,6.20172,6.2269,6.10774,6.1134,26134091,0
+FAST.US,D,20111013,000000,6.08501,6.08501,5.69791,5.95097,24841084,0
+FAST.US,D,20111014,000000,6.00358,6.00499,5.80679,5.89936,17006912,0
+FAST.US,D,20111017,000000,5.87561,5.9519,5.85283,5.89563,12300860,0
+FAST.US,D,20111018,000000,5.93239,6.08409,5.87702,6.03845,14135445,0
+FAST.US,D,20111019,000000,6.03006,6.15384,5.99938,6.02122,13894889,0
+FAST.US,D,20111020,000000,6.06034,6.15525,6.00358,6.11293,14473714,0
+FAST.US,D,20111021,000000,6.18688,6.29714,6.15384,6.27059,14123436,0
+FAST.US,D,20111024,000000,6.29293,6.46139,6.2869,6.42737,12094975,0
+FAST.US,D,20111025,000000,6.38184,6.43208,6.30878,6.35855,13232989,0
+FAST.US,D,20111026,000000,6.43392,6.48789,6.2869,6.36228,13318433,0
+FAST.US,D,20111027,000000,6.52134,6.9099,6.52134,6.79728,29013494,0
+FAST.US,D,20111028,000000,6.76892,6.93874,6.72517,6.84705,15618746,0
+FAST.US,D,20111031,000000,6.73728,6.93401,6.71771,6.75308,18228319,0
+FAST.US,D,20111101,000000,6.57856,6.72794,6.51768,6.5963,18074162,0
+FAST.US,D,20111102,000000,6.694,6.82145,6.6442,6.78376,15128046,0
+FAST.US,D,20111103,000000,6.86662,7.12713,6.83871,7.1146,24033723,0
+FAST.US,D,20111104,000000,7.06016,7.17643,6.99738,7.14109,12914772,0
+FAST.US,D,20111107,000000,7.1146,7.18997,6.98616,7.04986,14197764,0
+FAST.US,D,20111108,000000,7.12157,7.21043,7.03874,7.19831,11774451,0
+FAST.US,D,20111109,000000,7.02941,7.14109,6.95965,6.97777,14001028,0
+FAST.US,D,20111110,000000,7.08899,7.18015,7.03502,7.12016,8957026,0
+FAST.US,D,20111111,000000,7.21043,7.33651,7.1834,7.30115,10229880,0
+FAST.US,D,20111114,000000,7.26762,7.35743,7.23044,7.31049,8225433,0
+FAST.US,D,20111115,000000,7.28531,7.38392,7.22903,7.35141,8397475,0
+FAST.US,D,20111116,000000,7.25322,7.36534,7.21834,7.23229,13706947,0
+FAST.US,D,20111117,000000,7.22484,7.26203,7.05644,7.09272,14357599,0
+FAST.US,D,20111118,000000,7.10388,7.13275,7.0513,7.09828,10444342,0
+FAST.US,D,20111121,000000,7.04201,7.07783,6.94015,6.98616,12306068,0
+FAST.US,D,20111122,000000,7.00803,7.06016,6.93685,6.98473,8942943,0
+FAST.US,D,20111123,000000,6.92986,6.96571,6.83871,6.8489,8577738,0
+FAST.US,D,20111125,000000,6.78376,6.90659,6.77771,6.81259,3059500,0
+FAST.US,D,20111128,000000,7.0066,7.0848,6.9573,7.0657,7459618,0
+FAST.US,D,20111129,000000,7.0741,7.17135,7.02941,7.11833,11648823,0
+FAST.US,D,20111130,000000,7.31747,7.4756,7.28254,7.38392,16875430,0
+FAST.US,D,20111201,000000,7.41098,7.50628,7.34395,7.4058,7957714,0
+FAST.US,D,20111202,000000,7.47745,7.52677,7.35743,7.37558,11057754,0
+FAST.US,D,20111205,000000,7.53145,7.5612,7.46538,7.54398,18820673,0
+FAST.US,D,20111206,000000,7.57379,7.63054,7.52774,7.54025,13279553,0
+FAST.US,D,20111207,000000,7.41605,7.44633,7.3332,7.37558,16035975,0
+FAST.US,D,20111208,000000,7.3086,7.40768,7.25506,7.28672,16660284,0
+FAST.US,D,20111209,000000,7.33462,7.49421,7.32442,7.45514,10722292,0
+FAST.US,D,20111212,000000,7.36999,7.38212,7.20204,7.27508,13287456,0
+FAST.US,D,20111213,000000,7.28994,7.36345,7.12016,7.15645,11183534,0
+FAST.US,D,20111214,000000,7.15598,7.17832,7.0848,7.14481,11226354,0
+FAST.US,D,20111215,000000,7.23879,7.26762,7.14481,7.22714,8371347,0
+FAST.US,D,20111216,000000,7.30115,7.46117,7.26067,7.34395,16212102,0
+FAST.US,D,20111219,000000,7.45001,7.49281,7.32906,7.35743,7729219,0
+FAST.US,D,20111220,000000,7.47978,7.69613,7.45746,7.66404,12828177,0
+FAST.US,D,20111221,000000,7.69288,7.70311,7.57845,7.64542,10075556,0
+FAST.US,D,20111222,000000,7.63982,7.67659,7.56633,7.59891,6611411,0
+FAST.US,D,20111223,000000,7.64542,7.74592,7.59702,7.74592,4402899,0
+FAST.US,D,20111227,000000,7.72966,7.81336,7.68124,7.78038,4615151,0
+FAST.US,D,20111228,000000,7.79753,7.85202,7.711,7.75661,9064042,0
+FAST.US,D,20111229,000000,7.77708,7.87154,7.77387,7.85806,6306412,0
+FAST.US,D,20111230,000000,7.84173,7.85665,7.72776,7.73149,6072930,0
+FAST.US,D,20120103,000000,7.92367,7.96504,7.70176,7.75851,14623376,0
+FAST.US,D,20120104,000000,7.74917,7.87342,7.66776,7.8655,12891730,0
+FAST.US,D,20120105,000000,7.85522,8.00738,7.76961,8.0018,9892170,0
+FAST.US,D,20120106,000000,8.01949,8.05533,7.93856,8.01761,10497341,0
+FAST.US,D,20120109,000000,8.02367,8.05159,7.96086,8.00924,11508068,0
+FAST.US,D,20120110,000000,8.06784,8.12276,7.8771,7.979,15058765,0
+FAST.US,D,20120111,000000,7.94458,8.04834,7.93525,8.01949,8999882,0
+FAST.US,D,20120112,000000,8.04645,8.17118,8.03017,8.12932,17877115,0
+FAST.US,D,20120113,000000,8.09439,8.27308,8.0451,8.26002,15876621,0
+FAST.US,D,20120117,000000,8.37725,8.43818,8.25167,8.29536,20262366,0
+FAST.US,D,20120118,000000,8.04645,8.17531,7.94225,8.07116,29638414,0
+FAST.US,D,20120119,000000,8.12414,8.15298,8.0451,8.10928,19875648,0
+FAST.US,D,20120120,000000,8.0851,8.15208,8.04367,8.12932,16730907,0
+FAST.US,D,20120123,000000,8.13116,8.33028,8.12187,8.16739,16851228,0
+FAST.US,D,20120124,000000,8.16739,8.31075,8.12187,8.30843,10498078,0
+FAST.US,D,20120125,000000,8.28796,8.31075,8.15863,8.28703,13854831,0
+FAST.US,D,20120126,000000,8.3517,8.3661,8.24979,8.294,9901360,0
+FAST.US,D,20120127,000000,8.27308,8.32558,8.21904,8.27816,8681132,0
+FAST.US,D,20120130,000000,8.17721,8.33305,8.16231,8.29721,8148853,0
+FAST.US,D,20120131,000000,8.3433,8.37588,8.27072,8.30653,10988318,0
+FAST.US,D,20120201,000000,8.40054,8.43493,8.36376,8.37588,10882334,0
+FAST.US,D,20120202,000000,8.39213,8.43309,8.3368,8.3582,8236096,0
+FAST.US,D,20120203,000000,8.47869,8.59873,8.44609,8.59454,13851276,0
+FAST.US,D,20120206,000000,8.58337,8.64058,8.51314,8.55216,8134692,0
+FAST.US,D,20120207,000000,8.52846,8.59454,8.43818,8.55594,16383015,0
+FAST.US,D,20120208,000000,8.56474,8.6964,8.51917,8.68942,14415878,0
+FAST.US,D,20120209,000000,8.70111,8.71175,8.50751,8.57875,12023200,0
+FAST.US,D,20120210,000000,8.52803,8.6257,8.46939,8.61594,9878076,0
+FAST.US,D,20120213,000000,8.7048,9.00999,8.69455,9.00113,17918617,0
+FAST.US,D,20120214,000000,8.99187,9.17798,8.98629,9.11792,18986927,0
+FAST.US,D,20120215,000000,9.17656,9.18211,8.98858,9.00999,12012904,0
+FAST.US,D,20120216,000000,9.00999,9.14072,9.00443,9.0426,8852488,0
+FAST.US,D,20120217,000000,9.05005,9.1021,8.99415,9.02676,12815788,0
+FAST.US,D,20120221,000000,9.03184,9.08493,8.95971,9.0477,7626497,0
+FAST.US,D,20120222,000000,9.06164,9.13281,9.02026,9.12773,8445082,0
+FAST.US,D,20120223,000000,9.09143,9.2482,9.09143,9.24028,9070668,0
+FAST.US,D,20120224,000000,9.27054,9.2975,9.23844,9.2482,7773780,0
+FAST.US,D,20120227,000000,9.24028,9.39334,9.23472,9.32871,13684139,0
+FAST.US,D,20120228,000000,9.36405,9.36873,9.27705,9.31335,13236062,0
+FAST.US,D,20120229,000000,9.32546,9.39757,9.28355,9.37477,9376157,0
+FAST.US,D,20120301,000000,9.41614,9.43292,9.31707,9.41803,11176226,0
+FAST.US,D,20120302,000000,9.41385,9.45754,9.3659,9.44969,8073375,0
+FAST.US,D,20120305,000000,9.45432,9.53011,9.41012,9.4924,11953027,0
+FAST.US,D,20120306,000000,9.42689,9.4478,9.21936,9.28403,17577977,0
+FAST.US,D,20120307,000000,9.2929,9.41568,9.26683,9.38683,6540040,0
+FAST.US,D,20120308,000000,9.46873,9.49061,9.36873,9.39197,14895336,0
+FAST.US,D,20120309,000000,9.42501,9.45754,9.33103,9.41012,13226762,0
+FAST.US,D,20120312,000000,9.42867,9.44969,9.38683,9.39987,6992476,0
+FAST.US,D,20120313,000000,9.44969,9.48872,9.33659,9.48176,12628163,0
+FAST.US,D,20120314,000000,9.50828,9.538,9.34591,9.39987,10007411,0
+FAST.US,D,20120315,000000,9.39987,9.41385,9.2482,9.35148,14276086,0
+FAST.US,D,20120316,000000,9.34172,9.38683,9.27894,9.2929,17875945,0
+FAST.US,D,20120319,000000,9.26215,9.27894,9.16912,9.25422,13455199,0
+FAST.US,D,20120320,000000,9.22445,9.43292,9.14215,9.40591,11456324,0
+FAST.US,D,20120321,000000,9.40591,9.65164,9.40591,9.5962,14213607,0
+FAST.US,D,20120322,000000,9.56323,9.60461,9.47383,9.5576,11129679,0
+FAST.US,D,20120323,000000,9.58587,9.59993,9.45754,9.54549,9286237,0
+FAST.US,D,20120326,000000,9.63155,9.73806,9.62175,9.71067,10803823,0
+FAST.US,D,20120327,000000,9.73581,9.79669,9.6949,9.71445,8137096,0
+FAST.US,D,20120328,000000,9.70544,9.72557,9.538,9.64327,8202871,0
+FAST.US,D,20120329,000000,9.61482,9.66454,9.538,9.65538,5869142,0
+FAST.US,D,20120330,000000,9.73076,9.73806,9.59248,9.6279,8794895,0
+FAST.US,D,20120402,000000,9.66981,9.75108,9.57766,9.72557,8936871,0
+FAST.US,D,20120403,000000,9.55989,9.65819,9.41152,9.4971,23547286,0
+FAST.US,D,20120404,000000,9.46873,9.48779,9.36733,9.4199,17483976,0
+FAST.US,D,20120405,000000,9.3929,9.50458,9.38127,9.43707,7193274,0
+FAST.US,D,20120409,000000,9.34965,9.35708,9.16538,9.17798,14092517,0
+FAST.US,D,20120410,000000,9.16402,9.16402,8.68942,8.70111,35319023,0
+FAST.US,D,20120411,000000,8.81787,8.91044,8.75361,8.8318,24544339,0
+FAST.US,D,20120412,000000,8.6303,8.80251,8.4931,8.6964,34491815,0
+FAST.US,D,20120413,000000,8.65879,8.80528,8.5452,8.68337,16359972,0
+FAST.US,D,20120416,000000,8.7029,8.74156,8.5759,8.58572,15171558,0
+FAST.US,D,20120417,000000,8.64851,8.74993,8.56522,8.72156,16995518,0
+FAST.US,D,20120418,000000,8.63917,8.68245,8.58572,8.62899,10392707,0
+FAST.US,D,20120419,000000,8.6076,8.62899,8.41356,8.45262,13195258,0
+FAST.US,D,20120420,000000,8.52242,8.61634,8.46703,8.57917,12772523,0
+FAST.US,D,20120423,000000,8.49919,8.49919,8.22651,8.25073,17248033,0
+FAST.US,D,20120424,000000,8.23952,8.28796,8.11764,8.23773,22008376,0
+FAST.US,D,20120425,000000,8.28929,8.40607,8.25257,8.39355,17233823,0
+FAST.US,D,20120426,000000,8.38373,8.43493,8.29632,8.40054,10094199,0
+FAST.US,D,20120427,000000,8.43818,8.56522,8.41495,8.48612,7917561,0
+FAST.US,D,20120430,000000,8.46893,8.50936,8.3433,8.36186,8832587,0
+FAST.US,D,20120501,000000,8.34141,8.49081,8.27911,8.39538,20436635,0
+FAST.US,D,20120502,000000,8.31812,8.49081,8.28796,8.47869,14216999,0
+FAST.US,D,20120503,000000,8.50936,8.55216,8.17579,8.17814,15037155,0
+FAST.US,D,20120504,000000,8.08879,8.14649,7.8771,7.91018,20841528,0
+FAST.US,D,20120507,000000,7.85617,7.91989,7.80545,7.82732,18877284,0
+FAST.US,D,20120508,000000,7.75568,7.86917,7.61284,7.8292,25026587,0
+FAST.US,D,20120509,000000,7.74682,7.77292,7.66776,7.70355,19637296,0
+FAST.US,D,20120510,000000,7.75756,7.91202,7.75756,7.88175,23499901,0
+FAST.US,D,20120511,000000,7.82176,7.93856,7.73427,7.82544,13215761,0
+FAST.US,D,20120514,000000,7.7259,7.81431,7.66776,7.75568,16249598,0
+FAST.US,D,20120515,000000,7.7259,7.8869,7.72315,7.74682,16515620,0
+FAST.US,D,20120516,000000,7.79988,7.88921,7.76311,7.83944,15426051,0
+FAST.US,D,20120517,000000,7.8492,7.85806,7.55096,7.55935,19712468,0
+FAST.US,D,20120518,000000,7.61427,7.64914,7.45048,7.4756,14070065,0
+FAST.US,D,20120521,000000,7.5012,7.72315,7.48026,7.70589,20507380,0
+FAST.US,D,20120522,000000,7.76917,7.94225,7.70176,7.86504,13903736,0
+FAST.US,D,20120523,000000,7.78406,7.9148,7.69472,7.89618,13116642,0
+FAST.US,D,20120524,000000,7.91853,7.94413,7.81336,7.92224,10087977,0
+FAST.US,D,20120525,000000,7.96228,7.97948,7.88921,7.92877,7684816,0
+FAST.US,D,20120529,000000,8.04088,8.16324,7.99579,8.11347,10035841,0
+FAST.US,D,20120530,000000,8.01109,8.0283,7.87154,7.94413,9835621,0
+FAST.US,D,20120531,000000,7.92735,7.94738,7.78915,7.89759,13869832,0
+FAST.US,D,20120601,000000,7.75899,7.82176,7.69148,7.71147,14650725,0
+FAST.US,D,20120604,000000,7.7259,7.79706,7.62729,7.74682,12417117,0
+FAST.US,D,20120605,000000,7.49096,7.49281,6.93081,6.99218,58411172,0
+FAST.US,D,20120606,000000,7.00572,7.05969,6.88613,7.05595,23407733,0
+FAST.US,D,20120607,000000,7.12157,7.18997,7.02894,7.06523,16547039,0
+FAST.US,D,20120608,000000,7.06523,7.21786,7.02574,7.19179,12893359,0
+FAST.US,D,20120611,000000,7.276,7.29649,6.95033,6.96203,15204919,0
+FAST.US,D,20120612,000000,6.94845,7.04289,6.9113,7.02665,14063343,0
+FAST.US,D,20120613,000000,6.99039,7.03969,6.89546,6.93129,13447262,0
+FAST.US,D,20120614,000000,6.95778,7.02574,6.89169,6.9708,11370015,0
+FAST.US,D,20120615,000000,7.02198,7.07689,6.99218,7.07269,11603357,0
+FAST.US,D,20120618,000000,7.00387,7.09781,6.96615,7.08854,10999830,0
+FAST.US,D,20120619,000000,7.14061,7.276,7.13878,7.22579,9640880,0
+FAST.US,D,20120620,000000,7.24111,7.26995,7.13038,7.20859,7770274,0
+FAST.US,D,20120621,000000,7.24111,7.27929,6.93731,6.94845,10862187,0
+FAST.US,D,20120622,000000,6.99454,6.99738,6.88942,6.95033,10768884,0
+FAST.US,D,20120625,000000,6.90055,6.92705,6.84006,6.90659,7824557,0
+FAST.US,D,20120626,000000,6.92986,6.9722,6.81543,6.88613,9421401,0
+FAST.US,D,20120627,000000,6.88613,6.93874,6.80987,6.85172,8043470,0
+FAST.US,D,20120628,000000,6.82098,6.90659,6.71679,6.90055,11552617,0
+FAST.US,D,20120629,000000,7.01132,7.19831,6.99596,7.19831,10694793,0
+FAST.US,D,20120702,000000,7.20621,7.20621,6.9145,6.9708,14608966,0
+FAST.US,D,20120703,000000,6.9708,7.28767,6.93356,7.28625,8775172,0
+FAST.US,D,20120705,000000,7.24111,7.41927,7.22952,7.37373,10624742,0
+FAST.US,D,20120706,000000,7.35282,7.39787,7.22579,7.26486,8741996,0
+FAST.US,D,20120709,000000,7.26486,7.29182,7.16575,7.24488,9169860,0
+FAST.US,D,20120710,000000,7.28254,7.33272,7.06523,7.10944,11601419,0
+FAST.US,D,20120711,000000,7.1048,7.1532,6.99454,7.10944,13290180,0
+FAST.US,D,20120712,000000,7.10154,7.62539,7.09781,7.55611,27941670,0
+FAST.US,D,20120713,000000,7.57425,7.77943,7.56356,7.7259,13524738,0
+FAST.US,D,20120716,000000,7.72126,7.79894,7.58679,7.67704,14757281,0
+FAST.US,D,20120717,000000,7.70964,7.79988,7.62125,7.73847,7095482,0
+FAST.US,D,20120718,000000,7.71707,8.0339,7.67942,8.01529,13596298,0
+FAST.US,D,20120719,000000,8.02275,8.1158,7.93945,8.09068,8829376,0
+FAST.US,D,20120720,000000,8.05343,8.05992,7.84642,7.85249,11720792,0
+FAST.US,D,20120723,000000,7.71381,7.89245,7.63661,7.8687,8494032,0
+FAST.US,D,20120724,000000,7.88548,7.8869,7.5612,7.65009,14718895,0
+FAST.US,D,20120725,000000,7.72173,7.77103,7.63148,7.67942,10404290,0
+FAST.US,D,20120726,000000,7.83335,7.95341,7.73239,7.79753,8652251,0
+FAST.US,D,20120727,000000,7.87615,8.00275,7.82224,7.93065,8823379,0
+FAST.US,D,20120730,000000,7.9348,7.98738,7.8422,7.85898,8458103,0
+FAST.US,D,20120731,000000,7.85522,7.88501,7.7259,7.73474,9735559,0
+FAST.US,D,20120801,000000,7.79196,7.82459,7.54447,7.57379,10165920,0
+FAST.US,D,20120802,000000,7.48121,7.69006,7.44024,7.61794,12026645,0
+FAST.US,D,20120803,000000,7.72872,7.76917,7.65242,7.72872,10834901,0
+FAST.US,D,20120806,000000,7.71891,7.74682,7.63845,7.66263,7178843,0
+FAST.US,D,20120807,000000,7.71381,7.85061,7.70779,7.81017,6795106,0
+FAST.US,D,20120808,000000,7.78174,7.79943,7.65056,7.69148,5621743,0
+FAST.US,D,20120809,000000,7.70401,7.70401,7.61427,7.67942,5763640,0
+FAST.US,D,20120810,000000,7.59473,7.61427,7.46999,7.54866,7796022,0
+FAST.US,D,20120813,000000,7.52305,7.57379,7.4565,7.56913,6217694,0
+FAST.US,D,20120814,000000,7.61937,7.63331,7.55842,7.584,4761422,0
+FAST.US,D,20120815,000000,7.55842,7.73239,7.55842,7.70401,7710289,0
+FAST.US,D,20120816,000000,7.70401,7.81245,7.6124,7.77989,10976015,0
+FAST.US,D,20120817,000000,7.81245,7.9697,7.69148,7.94831,9897326,0
+FAST.US,D,20120820,000000,7.96086,7.96178,7.80639,7.83335,6142414,0
+FAST.US,D,20120821,000000,7.83712,7.89057,7.79008,7.82637,5331728,0
+FAST.US,D,20120822,000000,7.82637,7.91291,7.80639,7.84458,5430882,0
+FAST.US,D,20120823,000000,7.82968,7.8687,7.7371,7.85061,5914394,0
+FAST.US,D,20120824,000000,7.83156,8.08135,7.80036,8.02085,12861720,0
+FAST.US,D,20120827,000000,8.03854,8.06974,7.9213,7.96178,9637682,0
+FAST.US,D,20120828,000000,7.95015,8.03249,7.87478,7.92503,9685824,0
+FAST.US,D,20120829,000000,7.91942,7.96412,7.82637,7.87803,7628186,0
+FAST.US,D,20120830,000000,7.81245,7.81715,7.70589,7.7259,6308560,0
+FAST.US,D,20120831,000000,7.76732,7.83014,7.69006,7.72872,6628675,0
+FAST.US,D,20120904,000000,7.68917,7.86081,7.67332,7.77989,10166131,0
+FAST.US,D,20120905,000000,7.66121,7.74265,7.45094,7.57751,12769054,0
+FAST.US,D,20120906,000000,7.59191,7.63892,7.48913,7.5654,18713735,0
+FAST.US,D,20120907,000000,7.60033,7.61095,7.48913,7.55746,9914540,0
+FAST.US,D,20120910,000000,7.55746,7.68124,7.50444,7.57845,9200403,0
+FAST.US,D,20120911,000000,7.56076,7.66404,7.55047,7.62917,8354070,0
+FAST.US,D,20120912,000000,7.63148,7.72405,7.62681,7.65565,6984885,0
+FAST.US,D,20120913,000000,7.60357,7.77848,7.50025,7.6896,13437766,0
+FAST.US,D,20120914,000000,7.67752,7.94597,7.65378,7.93945,15761618,0
+FAST.US,D,20120917,000000,7.90783,7.96412,7.82968,7.88878,9544607,0
+FAST.US,D,20120918,000000,7.87248,7.89894,7.75106,7.77103,7535767,0
+FAST.US,D,20120919,000000,7.79573,7.89894,7.71707,7.8422,10158776,0
+FAST.US,D,20120920,000000,7.82825,7.91291,7.74682,7.87615,8247559,0
+FAST.US,D,20120921,000000,7.88878,7.9748,7.78174,7.82825,37589749,0
+FAST.US,D,20120924,000000,7.80639,7.85522,7.74077,7.80828,9432750,0
+FAST.US,D,20120925,000000,7.8194,7.94738,7.75943,7.76502,10936737,0
+FAST.US,D,20120926,000000,7.77708,7.84032,7.61937,7.63845,8752447,0
+FAST.US,D,20120927,000000,7.65287,7.75614,7.58632,7.68356,7429439,0
+FAST.US,D,20120928,000000,7.65755,7.72872,7.584,7.71193,8755310,0
+FAST.US,D,20121001,000000,7.78875,8.0851,7.71381,7.99903,15411693,0
+FAST.US,D,20121002,000000,8.04367,8.11206,7.89245,7.94738,9917023,0
+FAST.US,D,20121003,000000,7.95531,8.00601,7.89434,7.95341,7950101,0
+FAST.US,D,20121004,000000,8.00459,8.12276,7.95903,7.98136,6376844,0
+FAST.US,D,20121005,000000,8.02415,8.06132,7.89894,7.92503,8254126,0
+FAST.US,D,20121008,000000,7.91575,7.92687,7.83807,7.88501,4801639,0
+FAST.US,D,20121009,000000,7.87803,7.8799,7.65378,7.67332,9196612,0
+FAST.US,D,20121010,000000,7.70589,7.79386,7.57751,7.59191,14389496,0
+FAST.US,D,20121011,000000,8.01761,8.46101,7.89245,8.2316,37950496,0
+FAST.US,D,20121012,000000,8.22236,8.26046,8.04229,8.12836,15311982,0
+FAST.US,D,20121015,000000,8.17672,8.22603,8.07719,8.17069,10089290,0
+FAST.US,D,20121016,000000,8.07163,8.18369,8.01298,8.05761,14993146,0
+FAST.US,D,20121017,000000,8.06132,8.18045,8.02275,8.1512,7440083,0
+FAST.US,D,20121018,000000,8.12836,8.13813,8.026,8.026,10356025,0
+FAST.US,D,20121019,000000,8.01109,8.07901,7.81385,7.85061,8974040,0
+FAST.US,D,20121022,000000,7.85427,8.03995,7.82459,7.96412,7428755,0
+FAST.US,D,20121023,000000,7.88643,7.97669,7.84458,7.91291,6006985,0
+FAST.US,D,20121024,000000,7.93809,8.00601,7.83522,7.8422,5838589,0
+FAST.US,D,20121025,000000,7.89759,7.96086,7.73427,7.75899,7650368,0
+FAST.US,D,20121026,000000,7.75899,7.82874,7.72126,7.79386,6396459,0
+FAST.US,D,20121031,000000,7.84032,8.18559,7.82224,8.05674,10970160,0
+FAST.US,D,20121101,000000,8.10001,8.13299,8.05904,8.12276,10307397,0
+FAST.US,D,20121102,000000,8.1558,8.1558,7.89434,7.89434,9899559,0
+FAST.US,D,20121105,000000,7.70311,7.81195,7.6203,7.78452,18011529,0
+FAST.US,D,20121106,000000,7.80639,7.8278,7.67379,7.78311,14539823,0
+FAST.US,D,20121107,000000,7.72825,7.77614,7.58915,7.68402,14436022,0
+FAST.US,D,20121108,000000,7.65145,7.71147,7.55746,7.56774,7929892,0
+FAST.US,D,20121109,000000,7.72495,7.75756,7.6096,7.62586,11942196,0
+FAST.US,D,20121112,000000,7.6375,7.66358,7.52261,7.52774,7560491,0
+FAST.US,D,20121113,000000,7.48913,7.56774,7.44209,7.46117,11161456,0
+FAST.US,D,20121114,000000,7.46999,7.47978,7.23136,7.2453,19324665,0
+FAST.US,D,20121115,000000,7.21368,7.39043,7.20946,7.38025,15327340,0
+FAST.US,D,20121116,000000,7.36121,7.43281,7.29833,7.39043,10958461,0
+FAST.US,D,20121119,000000,7.39609,7.49143,7.38579,7.47516,10655805,0
+FAST.US,D,20121120,000000,7.48304,7.50911,7.34904,7.37373,9891905,0
+FAST.US,D,20121121,000000,7.40443,7.4663,7.33094,7.34904,10362938,0
+FAST.US,D,20121123,000000,7.35932,7.43794,7.30812,7.41514,4265220,0
+FAST.US,D,20121126,000000,7.40305,7.46117,7.27691,7.42446,11497945,0
+FAST.US,D,20121127,000000,7.41187,7.45466,7.35932,7.363,12175901,0
+FAST.US,D,20121128,000000,7.31747,7.40672,7.25976,7.39697,9003624,0
+FAST.US,D,20121129,000000,7.42446,7.64636,7.42446,7.60635,17918671,0
+FAST.US,D,20121130,000000,7.62402,7.67291,7.52774,7.53561,32610118,0
+FAST.US,D,20121203,000000,7.59191,7.62219,7.47516,7.58679,13294513,0
+FAST.US,D,20121204,000000,7.59937,7.66074,7.52261,7.60731,10307799,0
+FAST.US,D,20121205,000000,7.63614,7.65938,7.4896,7.57379,8847084,0
+FAST.US,D,20121206,000000,7.68124,7.68733,7.54214,7.61707,13057861,0
+FAST.US,D,20121207,000000,7.65334,7.73806,7.6096,7.68309,9569868,0
+FAST.US,D,20121210,000000,7.66961,7.7371,7.63892,7.66961,8161362,0
+FAST.US,D,20121211,000000,7.68917,7.9148,7.66961,7.8473,15180820,0
+FAST.US,D,20121212,000000,7.86598,7.89245,7.82732,7.84551,12270350,0
+FAST.US,D,20121213,000000,7.83014,7.89576,7.82637,7.83944,9325494,0
+FAST.US,D,20121214,000000,7.798,7.8799,7.79616,7.86598,9218637,0
+FAST.US,D,20121217,000000,7.89576,7.9725,7.86408,7.97062,10658180,0
+FAST.US,D,20121218,000000,7.98922,8.14464,7.91339,8.13996,14294081,0
+FAST.US,D,20121219,000000,8.13996,8.20369,8.06695,8.11809,12351266,0
+FAST.US,D,20121220,000000,8.13996,8.21676,8.05904,8.21068,9640558,0
+FAST.US,D,20121221,000000,8.11018,8.42471,7.91989,8.40516,34408797,0
+FAST.US,D,20121224,000000,8.36376,8.45633,8.36376,8.45633,5332582,0
+FAST.US,D,20121226,000000,8.44935,8.45633,8.37026,8.38659,8577503,0
+FAST.US,D,20121227,000000,8.37588,8.47684,8.3661,8.44935,10291799,0
+FAST.US,D,20121228,000000,8.40704,8.58054,8.40704,8.42288,10205684,0
+FAST.US,D,20121231,000000,8.39585,8.52426,8.34885,8.50846,10235640,0
+FAST.US,D,20130102,000000,8.702,8.7918,8.62108,8.7243,14423519,0
+FAST.US,D,20130103,000000,8.75271,8.88437,8.70944,8.75271,8396503,0
+FAST.US,D,20130104,000000,8.79368,8.79368,8.69732,8.76201,9356769,0
+FAST.US,D,20130107,000000,8.7062,8.72947,8.67086,8.72251,6813610,0
+FAST.US,D,20130108,000000,8.72618,8.72947,8.59684,8.67454,7360370,0
+FAST.US,D,20130109,000000,8.68103,8.73552,8.65593,8.67275,10162402,0
+FAST.US,D,20130110,000000,8.5713,8.57356,8.44609,8.48146,14280516,0
+FAST.US,D,20130111,000000,8.51635,8.55498,8.44935,8.48146,10625368,0
+FAST.US,D,20130114,000000,8.50476,8.55498,8.45403,8.47637,6945491,0
+FAST.US,D,20130115,000000,8.42471,8.63125,8.42471,8.58054,11908631,0
+FAST.US,D,20130116,000000,8.56615,8.61455,8.50476,8.57356,10184856,0
+FAST.US,D,20130117,000000,8.80066,8.89647,8.33774,8.55594,28470209,0
+FAST.US,D,20130118,000000,8.50846,8.86856,8.4782,8.86439,21345719,0
+FAST.US,D,20130122,000000,8.81787,8.8346,8.68715,8.72947,13306773,0
+FAST.US,D,20130123,000000,8.7243,8.75087,8.6299,8.68715,10747324,0
+FAST.US,D,20130124,000000,8.70944,8.94069,8.67454,8.85741,7850885,0
+FAST.US,D,20130125,000000,8.8625,8.93556,8.81227,8.93136,8386717,0
+FAST.US,D,20130128,000000,8.95044,8.97558,8.8881,8.9579,7049102,0
+FAST.US,D,20130129,000000,8.92297,9.04532,8.89647,9.02997,8009063,0
+FAST.US,D,20130130,000000,9.06305,9.09095,8.96535,9.02997,9816062,0
+FAST.US,D,20130131,000000,9.02347,9.13838,8.91929,9.07974,18400459,0
+FAST.US,D,20130201,000000,9.12076,9.27609,9.09238,9.25936,9732135,0
+FAST.US,D,20130204,000000,9.23656,9.24868,9.04864,9.07191,8751703,0
+FAST.US,D,20130205,000000,9.11887,9.21379,9.02676,9.16213,13381144,0
+FAST.US,D,20130206,000000,9.09463,9.18258,9.08673,9.13838,7268357,0
+FAST.US,D,20130207,000000,9.14028,9.18069,9.05655,9.10538,6273658,0
+FAST.US,D,20130208,000000,9.14724,9.30358,9.11698,9.26405,7757672,0
+FAST.US,D,20130211,000000,9.26121,9.32128,9.22822,9.27381,5486310,0
+FAST.US,D,20130212,000000,9.27982,9.39521,9.27609,9.32128,7774072,0
+FAST.US,D,20130213,000000,9.38636,9.51851,9.36032,9.50552,7247216,0
+FAST.US,D,20130214,000000,9.50875,9.63481,9.47335,9.59285,9484333,0
+FAST.US,D,20130215,000000,9.60776,9.75012,9.60414,9.64327,13204464,0
+FAST.US,D,20130219,000000,9.67334,9.73349,9.61299,9.71995,8085104,0
+FAST.US,D,20130220,000000,9.72411,9.75624,9.5339,9.53941,8145362,0
+FAST.US,D,20130221,000000,9.51389,9.53106,9.29148,9.30123,10453992,0
+FAST.US,D,20130222,000000,9.34076,9.44877,9.33893,9.40734,6592872,0
+FAST.US,D,20130225,000000,9.48176,9.51994,9.29987,9.30358,7294539,0
+FAST.US,D,20130226,000000,9.30448,9.4199,9.25471,9.29987,5998317,0
+FAST.US,D,20130227,000000,9.31146,9.61944,9.27196,9.55703,5825366,0
+FAST.US,D,20130228,000000,9.55385,9.55385,9.38966,9.43707,7368611,0
+FAST.US,D,20130301,000000,9.42501,9.52917,9.2929,9.45658,9439198,0
+FAST.US,D,20130304,000000,9.41803,9.47112,9.29987,9.46782,8019590,0
+FAST.US,D,20130305,000000,9.4971,9.5683,9.40546,9.42501,10770727,0
+FAST.US,D,20130306,000000,9.43057,9.49622,9.3757,9.38315,9762026,0
+FAST.US,D,20130307,000000,9.39896,9.41289,9.33428,9.33893,6484717,0
+FAST.US,D,20130308,000000,9.3757,9.44451,9.31755,9.4199,6538256,0
+FAST.US,D,20130311,000000,9.3929,9.44877,9.34915,9.38033,4919479,0
+FAST.US,D,20130312,000000,9.35844,9.39711,9.08861,9.29615,6289247,0
+FAST.US,D,20130313,000000,9.29615,9.36777,9.24496,9.32452,4604041,0
+FAST.US,D,20130314,000000,9.35519,9.35519,9.26819,9.31146,4710258,0
+FAST.US,D,20130315,000000,9.26262,9.36217,9.26262,9.28593,10674980,0
+FAST.US,D,20130318,000000,9.23006,9.30638,9.16771,9.22538,5066906,0
+FAST.US,D,20130319,000000,9.26262,9.3529,9.12914,9.26819,5269763,0
+FAST.US,D,20130320,000000,9.3296,9.4199,9.30821,9.40734,5111925,0
+FAST.US,D,20130321,000000,9.3296,9.39711,9.21474,9.22915,6179641,0
+FAST.US,D,20130322,000000,9.23099,9.42501,9.23099,9.41473,5766460,0
+FAST.US,D,20130325,000000,9.42501,9.45017,9.19049,9.20633,6541833,0
+FAST.US,D,20130326,000000,9.22822,9.25194,9.14913,9.22635,4833459,0
+FAST.US,D,20130327,000000,9.17844,9.26633,9.1021,9.23751,5032374,0
+FAST.US,D,20130328,000000,9.25009,9.39521,9.2226,9.38174,7906904,0
+FAST.US,D,20130401,000000,9.4199,9.4199,9.05374,9.09889,8501948,0
+FAST.US,D,20130402,000000,9.13,9.16771,9.05655,9.09463,5461253,0
+FAST.US,D,20130403,000000,9.08673,9.11142,8.85693,8.86812,9664250,0
+FAST.US,D,20130404,000000,8.89601,9.03184,8.85693,9.01978,5072604,0
+FAST.US,D,20130405,000000,8.88064,9.00206,8.83412,8.99095,4808369,0
+FAST.US,D,20130408,000000,9.02859,9.19238,8.97882,9.19238,7937890,0
+FAST.US,D,20130409,000000,9.1584,9.33428,9.09463,9.29987,10959587,0
+FAST.US,D,20130410,000000,8.92159,9.19843,8.79132,8.97746,26763755,0
+FAST.US,D,20130411,000000,8.99839,9.1035,8.916,8.91929,13210435,0
+FAST.US,D,20130412,000000,8.91929,9.06862,8.81318,9.04532,17004591,0
+FAST.US,D,20130415,000000,9.01978,9.02487,8.76018,8.78575,11657546,0
+FAST.US,D,20130416,000000,8.87183,9.04864,8.8639,9.00206,12234019,0
+FAST.US,D,20130417,000000,8.95743,8.95743,8.71413,8.75786,10438248,0
+FAST.US,D,20130418,000000,8.75786,8.81971,8.60524,8.63823,11250928,0
+FAST.US,D,20130419,000000,8.59967,8.85274,8.59176,8.79784,9116609,0
+FAST.US,D,20130422,000000,8.82667,8.90948,8.7178,8.88389,5529148,0
+FAST.US,D,20130423,000000,8.91138,9.00206,8.85458,8.98349,6223104,0
+FAST.US,D,20130424,000000,9.03469,9.12678,8.98533,9.04532,5267433,0
+FAST.US,D,20130425,000000,9.06675,9.11698,8.99839,9.01743,7624343,0
+FAST.US,D,20130426,000000,9.04166,9.09889,8.97746,9.04166,6590727,0
+FAST.US,D,20130429,000000,9.04864,9.17656,8.97234,9.1249,6140791,0
+FAST.US,D,20130430,000000,9.10538,9.17468,8.88484,9.00161,12617657,0
+FAST.US,D,20130501,000000,8.98066,9.02299,8.75645,8.79227,10486766,0
+FAST.US,D,20130502,000000,8.79878,8.8518,8.75596,8.79878,10165533,0
+FAST.US,D,20130503,000000,8.89458,8.9002,8.77133,8.78293,10391183,0
+FAST.US,D,20130506,000000,8.80066,8.84529,8.76018,8.78293,6516105,0
+FAST.US,D,20130507,000000,8.8253,8.98906,8.81598,8.92581,8025963,0
+FAST.US,D,20130508,000000,8.9002,8.95928,8.81598,8.88857,7281552,0
+FAST.US,D,20130509,000000,8.8467,8.99603,8.83832,8.94069,6404081,0
+FAST.US,D,20130510,000000,8.96812,9.34824,8.93834,9.31843,12553588,0
+FAST.US,D,20130513,000000,9.27705,9.48082,9.27705,9.34824,11065352,0
+FAST.US,D,20130514,000000,9.35614,9.56495,9.32682,9.51851,10623667,0
+FAST.US,D,20130515,000000,9.48176,9.55892,9.45798,9.54274,7982060,0
+FAST.US,D,20130516,000000,9.48506,9.52917,9.30311,9.33103,7028827,0
+FAST.US,D,20130517,000000,9.36311,9.41897,9.28869,9.37986,10032824,0
+FAST.US,D,20130520,000000,9.3766,9.38546,9.28869,9.32216,6611166,0
+FAST.US,D,20130521,000000,9.33801,9.51994,9.31428,9.49431,8140863,0
+FAST.US,D,20130522,000000,9.44969,9.59162,9.31843,9.3785,10174047,0
+FAST.US,D,20130523,000000,9.3594,9.60414,9.27894,9.51851,10868519,0
+FAST.US,D,20130524,000000,9.38315,9.57069,9.30217,9.52593,8611266,0
+FAST.US,D,20130528,000000,9.63529,9.645,9.47893,9.56133,7011855,0
+FAST.US,D,20130529,000000,9.5152,9.56638,9.39803,9.52593,4926820,0
+FAST.US,D,20130530,000000,9.56323,9.57766,9.4748,9.48685,5271872,0
+FAST.US,D,20130531,000000,9.44877,9.74886,9.43339,9.57574,10199980,0
+FAST.US,D,20130603,000000,9.6279,9.63203,9.37986,9.53941,9219133,0
+FAST.US,D,20130604,000000,9.52593,9.55892,9.29194,9.34451,8379925,0
+FAST.US,D,20130605,000000,9.23379,9.25097,8.73504,8.75361,21711477,0
+FAST.US,D,20130606,000000,8.75361,8.85925,8.63409,8.74156,14897189,0
+FAST.US,D,20130607,000000,8.8467,8.93371,8.8081,8.883,8649772,0
+FAST.US,D,20130610,000000,8.87412,8.9751,8.79552,8.90439,8623468,0
+FAST.US,D,20130611,000000,8.77831,8.96441,8.75549,8.89696,7694843,0
+FAST.US,D,20130612,000000,8.96257,8.97882,8.75361,8.75549,6004907,0
+FAST.US,D,20130613,000000,8.76804,8.93834,8.73504,8.91232,4610358,0
+FAST.US,D,20130614,000000,8.89046,8.97234,8.73504,8.75226,6352224,0
+FAST.US,D,20130617,000000,8.79038,8.85789,8.62899,8.662,9920382,0
+FAST.US,D,20130618,000000,8.67405,8.6964,8.57917,8.60666,13812692,0
+FAST.US,D,20130619,000000,8.60287,8.70944,8.49959,8.49959,8806979,0
+FAST.US,D,20130620,000000,8.39538,8.4503,8.22094,8.24932,12167845,0
+FAST.US,D,20130621,000000,8.26374,8.33166,8.20747,8.27119,15785315,0
+FAST.US,D,20130624,000000,8.23952,8.38984,8.14601,8.29023,9873173,0
+FAST.US,D,20130625,000000,8.39168,8.41868,8.30938,8.34793,10973614,0
+FAST.US,D,20130626,000000,8.44333,8.51917,8.36653,8.45917,7178562,0
+FAST.US,D,20130627,000000,8.53123,8.62523,8.45262,8.60666,8016362,0
+FAST.US,D,20130628,000000,8.53123,8.57499,8.36098,8.40282,17326531,0
+FAST.US,D,20130701,000000,8.44144,8.5531,8.38659,8.41258,9491633,0
+FAST.US,D,20130702,000000,8.44144,8.51544,8.36978,8.40893,5739134,0
+FAST.US,D,20130703,000000,8.35538,8.40054,8.28185,8.31116,6378256,0
+FAST.US,D,20130705,000000,8.41868,8.44984,8.28839,8.40704,5825086,0
+FAST.US,D,20130708,000000,8.46101,8.51681,8.40054,8.43635,8223533,0
+FAST.US,D,20130709,000000,8.53914,8.70527,8.4633,8.64247,10652119,0
+FAST.US,D,20130710,000000,8.56657,8.5936,8.23952,8.3991,28266239,0
+FAST.US,D,20130711,000000,8.46567,8.57917,8.34608,8.54428,24357114,0
+FAST.US,D,20130712,000000,8.54197,8.65879,8.46752,8.64851,9496187,0
+FAST.US,D,20130715,000000,8.62757,8.66707,8.57036,8.62201,6695820,0
+FAST.US,D,20130716,000000,8.61778,8.6569,8.54942,8.63917,6301563,0
+FAST.US,D,20130717,000000,8.64661,8.67595,8.56989,8.62523,5769761,0
+FAST.US,D,20130718,000000,8.63219,8.73317,8.60287,8.65879,6809677,0
+FAST.US,D,20130719,000000,8.68245,8.68245,8.54802,8.58893,6809580,0
+FAST.US,D,20130722,000000,8.63777,8.65086,8.56474,8.60666,7415973,0
+FAST.US,D,20130723,000000,8.66059,8.66059,8.52057,8.55871,7666132,0
+FAST.US,D,20130724,000000,8.62012,8.62012,8.33349,8.38562,11635241,0
+FAST.US,D,20130725,000000,8.35727,8.53731,8.35257,8.53263,6822567,0
+FAST.US,D,20130726,000000,8.50476,8.6141,8.47869,8.61174,5840523,0
+FAST.US,D,20130729,000000,8.57036,8.75135,8.57036,8.68526,8319869,0
+FAST.US,D,20130730,000000,8.70062,8.9737,8.66897,8.91882,12371642,0
+FAST.US,D,20130731,000000,8.92393,9.10254,8.92393,9.0458,13434582,0
+FAST.US,D,20130801,000000,9.12396,9.25286,9.03652,9.24725,12199269,0
+FAST.US,D,20130802,000000,9.22308,9.27239,9.12867,9.26866,8661833,0
+FAST.US,D,20130805,000000,9.00951,9.15468,8.92393,9.09238,11866550,0
+FAST.US,D,20130806,000000,9.0458,9.08399,8.9737,9.0458,6624301,0
+FAST.US,D,20130807,000000,9.0128,9.03469,8.79784,8.80947,7205186,0
+FAST.US,D,20130808,000000,8.86485,8.88857,8.75408,8.76714,6872297,0
+FAST.US,D,20130809,000000,8.74616,8.82483,8.71686,8.76898,5405035,0
+FAST.US,D,20130812,000000,8.71505,8.77228,8.61548,8.63079,6564864,0
+FAST.US,D,20130813,000000,8.67642,8.74438,8.54802,8.65963,7251229,0
+FAST.US,D,20130814,000000,8.67877,8.69544,8.56009,8.56657,5239195,0
+FAST.US,D,20130815,000000,8.49404,8.5201,8.31116,8.33911,7076651,0
+FAST.US,D,20130816,000000,8.32839,8.37631,8.17956,8.26658,7844048,0
+FAST.US,D,20130819,000000,8.22236,8.26658,8.14741,8.1512,6719652,0
+FAST.US,D,20130820,000000,8.16739,8.30234,8.11254,8.26929,12892708,0
+FAST.US,D,20130821,000000,8.23395,8.29632,8.20323,8.22839,9611251,0
+FAST.US,D,20130822,000000,8.23952,8.39261,8.23028,8.34703,5328018,0
+FAST.US,D,20130823,000000,8.33727,8.35442,8.23028,8.33349,6907612,0
+FAST.US,D,20130826,000000,8.30234,8.33349,8.25629,8.28279,7186758,0
+FAST.US,D,20130827,000000,8.18136,8.21444,8.07163,8.12234,8876761,0
+FAST.US,D,20130828,000000,8.15674,8.19956,8.08924,8.12459,4798428,0
+FAST.US,D,20130829,000000,8.11254,8.28096,8.08924,8.20323,4370716,0
+FAST.US,D,20130830,000000,8.25298,8.25629,8.09717,8.11673,5342553,0
+FAST.US,D,20130903,000000,8.23028,8.38562,8.18511,8.30234,9897947,0
+FAST.US,D,20130904,000000,8.33077,8.47637,8.28796,8.45775,11613264,0
+FAST.US,D,20130905,000000,8.65963,9.03882,8.65963,8.96672,24102723,0
+FAST.US,D,20130906,000000,8.98717,9.02534,8.80576,8.83554,11200162,0
+FAST.US,D,20130909,000000,8.82902,9.07418,8.82902,9.05277,9379151,0
+FAST.US,D,20130910,000000,9.07418,9.28308,9.06354,9.27239,10780250,0
+FAST.US,D,20130911,000000,9.27516,9.36777,9.25986,9.27054,8692036,0
+FAST.US,D,20130912,000000,9.26683,9.31055,9.23006,9.25286,4556753,0
+FAST.US,D,20130913,000000,9.28681,9.29426,9.13932,9.23935,4427462,0
+FAST.US,D,20130916,000000,9.351,9.35431,9.25286,9.27705,4201753,0
+FAST.US,D,20130917,000000,9.24496,9.29567,9.20492,9.26866,6677141,0
+FAST.US,D,20130918,000000,9.27239,9.45245,9.23567,9.38174,7054245,0
+FAST.US,D,20130919,000000,9.42726,9.49754,9.39059,9.40546,4725607,0
+FAST.US,D,20130920,000000,9.43519,9.47193,9.24914,9.25422,13289844,0
+FAST.US,D,20130923,000000,9.23935,9.28078,9.14488,9.18681,6832469,0
+FAST.US,D,20130924,000000,9.20633,9.26683,9.19843,9.21239,6798141,0
+FAST.US,D,20130925,000000,9.23379,9.24725,9.11792,9.15095,9728526,0
+FAST.US,D,20130926,000000,9.19238,9.34266,9.15794,9.20121,5026596,0
+FAST.US,D,20130927,000000,9.17844,9.23935,9.15977,9.22445,6647858,0
+FAST.US,D,20130930,000000,9.15327,9.34076,9.12867,9.27516,8328838,0
+FAST.US,D,20131001,000000,9.24353,9.50173,9.20633,9.47621,13959070,0
+FAST.US,D,20131002,000000,9.39427,9.51901,9.35708,9.5041,11002407,0
+FAST.US,D,20131003,000000,9.44499,9.47193,9.32588,9.40734,6540977,0
+FAST.US,D,20131004,000000,9.38033,9.50923,9.35799,9.45754,8030939,0
+FAST.US,D,20131007,000000,9.33332,9.38033,9.30034,9.30731,8252688,0
+FAST.US,D,20131008,000000,9.30034,9.37523,9.19238,9.22077,12117689,0
+FAST.US,D,20131009,000000,8.87927,8.95136,8.45917,8.64247,36059348,0
+FAST.US,D,20131010,000000,8.66897,8.89696,8.64709,8.84205,22444606,0
+FAST.US,D,20131011,000000,8.83784,8.8709,8.68337,8.72807,14056435,0
+FAST.US,D,20131014,000000,8.71175,8.91416,8.68337,8.87412,9575134,0
+FAST.US,D,20131015,000000,8.82483,8.89458,8.75923,8.84393,9649439,0
+FAST.US,D,20131016,000000,8.87927,9.02859,8.79646,8.99095,12189387,0
+FAST.US,D,20131017,000000,8.89458,9.02347,8.82667,9.02211,8096530,0
+FAST.US,D,20131018,000000,8.99697,9.09238,8.99697,9.07701,9264021,0
+FAST.US,D,20131021,000000,9.05136,9.08257,8.97882,9.06354,7519838,0
+FAST.US,D,20131022,000000,9.1133,9.21936,9.06957,9.20633,9375669,0
+FAST.US,D,20131023,000000,9.13281,9.14309,9.04166,9.0649,7799820,0
+FAST.US,D,20131024,000000,9.06024,9.18447,9.06024,9.13092,4186539,0
+FAST.US,D,20131025,000000,9.1561,9.3887,9.07098,9.3887,8272168,0
+FAST.US,D,20131028,000000,9.37194,9.42501,9.31939,9.36451,7551350,0
+FAST.US,D,20131029,000000,9.36081,9.43894,9.35519,9.43471,4912967,0
+FAST.US,D,20131030,000000,9.44084,9.54835,9.32128,9.36265,8706895,0
+FAST.US,D,20131031,000000,9.38683,9.40266,9.21746,9.23935,10096007,0
+FAST.US,D,20131101,000000,9.23751,9.38498,9.05047,9.15753,14704393,0
+FAST.US,D,20131104,000000,9.21239,9.63529,9.20867,9.62231,15219965,0
+FAST.US,D,20131105,000000,9.27102,9.27102,9.03789,9.11283,24911156,0
+FAST.US,D,20131106,000000,9.17844,9.17844,8.916,8.95044,16321727,0
+FAST.US,D,20131107,000000,8.9732,8.99415,8.60891,8.62108,16008952,0
+FAST.US,D,20131108,000000,8.64247,8.74993,8.58662,8.74015,8855742,0
+FAST.US,D,20131111,000000,8.75549,8.76105,8.66152,8.68434,8608199,0
+FAST.US,D,20131112,000000,8.64568,8.76105,8.64568,8.71457,8088552,0
+FAST.US,D,20131113,000000,8.62663,8.65879,8.50332,8.62108,14565785,0
+FAST.US,D,20131114,000000,8.63917,8.6699,8.55216,8.64058,8515431,0
+FAST.US,D,20131115,000000,8.68802,8.77039,8.60242,8.7076,8763527,0
+FAST.US,D,20131118,000000,8.75739,8.75923,8.6913,8.69455,7564668,0
+FAST.US,D,20131119,000000,8.7076,8.7276,8.58011,8.61268,9811916,0
+FAST.US,D,20131120,000000,8.62805,8.67177,8.53359,8.55545,8678862,0
+FAST.US,D,20131121,000000,8.62805,8.75739,8.53914,8.736,8543492,0
+FAST.US,D,20131122,000000,8.7685,8.82667,8.7243,8.78157,6510886,0
+FAST.US,D,20131125,000000,8.79971,8.81318,8.61268,8.66802,7047494,0
+FAST.US,D,20131126,000000,8.67177,8.71457,8.60891,8.63733,7630467,0
+FAST.US,D,20131127,000000,8.6299,8.68434,8.54802,8.6076,9130254,0
+FAST.US,D,20131129,000000,8.6299,8.65642,8.57266,8.62805,4667921,0
+FAST.US,D,20131202,000000,8.66152,8.82112,8.5499,8.736,11727485,0
+FAST.US,D,20131203,000000,8.75135,8.8467,8.66802,8.77366,15760863,0
+FAST.US,D,20131204,000000,8.83087,8.8346,8.53914,8.66802,14395846,0
+FAST.US,D,20131205,000000,8.68245,8.70527,8.57036,8.63548,6185653,0
+FAST.US,D,20131206,000000,8.74993,8.84529,8.70527,8.79784,8518690,0
+FAST.US,D,20131209,000000,8.83087,8.92255,8.77926,8.80764,7464360,0
+FAST.US,D,20131210,000000,8.80528,8.92393,8.76293,8.86066,7137021,0
+FAST.US,D,20131211,000000,8.85132,8.8988,8.71316,8.7243,8909668,0
+FAST.US,D,20131212,000000,8.70017,8.74993,8.55961,8.60571,10943355,0
+FAST.US,D,20131213,000000,8.65879,8.66529,8.48891,8.57499,11426013,0
+FAST.US,D,20131216,000000,8.59223,8.72618,8.58798,8.71596,7232462,0
+FAST.US,D,20131217,000000,8.70017,8.76293,8.68434,8.73317,9316829,0
+FAST.US,D,20131218,000000,8.71457,8.90488,8.63733,8.90488,10047048,0
+FAST.US,D,20131219,000000,8.91882,8.91882,8.79132,8.90299,6870075,0
+FAST.US,D,20131220,000000,8.45586,8.52803,8.16041,8.45917,47035142,0
+FAST.US,D,20131223,000000,8.45728,8.58289,8.41772,8.55545,14493525,0
+FAST.US,D,20131224,000000,8.51544,8.6076,8.48707,8.58478,3075586,0
+FAST.US,D,20131226,000000,8.64568,8.78575,8.60571,8.74015,8534318,0
+FAST.US,D,20131227,000000,8.76105,8.80764,8.71457,8.78716,4318140,0
+FAST.US,D,20131230,000000,8.80764,8.94253,8.77228,8.83784,6447262,0
+FAST.US,D,20131231,000000,8.85552,8.89741,8.76293,8.80947,7109005,0
+FAST.US,D,20140102,000000,8.80947,8.82902,8.61268,8.65963,8265427,0
+FAST.US,D,20140103,000000,8.64803,8.72251,8.56522,8.62108,8478051,0
+FAST.US,D,20140106,000000,8.65642,8.6913,8.4503,8.47124,10024927,0
+FAST.US,D,20140107,000000,8.51125,8.55216,8.47731,8.50705,9956451,0
+FAST.US,D,20140108,000000,8.52057,8.56149,8.42334,8.50705,10219073,0
+FAST.US,D,20140109,000000,8.52938,8.67358,8.49452,8.63917,9096283,0
+FAST.US,D,20140110,000000,8.67177,8.916,8.62663,8.84529,13884647,0
+FAST.US,D,20140113,000000,8.79274,8.98208,8.74015,8.79457,12518632,0
+FAST.US,D,20140114,000000,8.96535,8.97605,8.74616,8.93882,13967711,0
+FAST.US,D,20140115,000000,8.53914,8.67177,8.23678,8.54055,62961576,0
+FAST.US,D,20140116,000000,8.52938,8.67358,8.50148,8.65406,21237390,0
+FAST.US,D,20140117,000000,8.61634,8.85274,8.57686,8.82902,16307167,0
+FAST.US,D,20140121,000000,8.8346,8.92114,8.74248,8.79971,13728264,0
+FAST.US,D,20140122,000000,8.85741,8.89276,8.80202,8.87462,10008222,0
+FAST.US,D,20140123,000000,8.84016,8.87462,8.7276,8.81556,16949472,0
+FAST.US,D,20140124,000000,8.71128,8.77366,8.34608,8.36098,27805427,0
+FAST.US,D,20140127,000000,8.41171,8.41772,8.18369,8.2628,15547831,0
+FAST.US,D,20140128,000000,8.29212,8.33492,8.18789,8.2349,17943000,0
+FAST.US,D,20140129,000000,8.23301,8.29583,8.15815,8.23856,16251840,0
+FAST.US,D,20140130,000000,8.30979,8.31258,8.21951,8.25298,11643244,0
+FAST.US,D,20140131,000000,8.13299,8.24423,8.11441,8.19303,12302836,0
+FAST.US,D,20140203,000000,8.17348,8.34283,7.92179,7.96178,23908085,0
+FAST.US,D,20140204,000000,7.98598,8.21676,7.97344,8.1888,18615621,0
+FAST.US,D,20140205,000000,8.28703,8.47684,8.24234,8.25298,29172368,0
+FAST.US,D,20140206,000000,8.24697,8.32795,8.21717,8.27072,13227641,0
+FAST.US,D,20140207,000000,8.29212,8.33539,8.1512,8.24839,18432197,0
+FAST.US,D,20140210,000000,8.29583,8.33077,8.07624,8.23301,11823711,0
+FAST.US,D,20140211,000000,8.23301,8.38007,8.2219,8.36005,14097566,0
+FAST.US,D,20140212,000000,8.36702,8.44144,8.33077,8.36653,9985339,0
+FAST.US,D,20140213,000000,8.31445,8.42844,8.28796,8.33077,10822475,0
+FAST.US,D,20140214,000000,8.28374,8.3991,8.27398,8.38703,8241253,0
+FAST.US,D,20140218,000000,8.38703,8.45308,8.36653,8.42471,8278805,0
+FAST.US,D,20140219,000000,8.38373,8.47029,8.35257,8.41029,6679269,0
+FAST.US,D,20140220,000000,8.40236,8.49822,8.38192,8.48984,6486331,0
+FAST.US,D,20140221,000000,8.51314,8.54802,8.44517,8.50476,8940282,0
+FAST.US,D,20140224,000000,8.54055,8.6238,8.52242,8.57828,6787599,0
+FAST.US,D,20140225,000000,8.57828,8.6238,8.55545,8.58798,9230125,0
+FAST.US,D,20140226,000000,8.59454,8.70713,8.59454,8.64247,7081779,0
+FAST.US,D,20140227,000000,8.65265,8.87786,8.61823,8.8709,15889384,0
+FAST.US,D,20140228,000000,8.88902,8.88902,8.71686,8.79971,13232114,0
+FAST.US,D,20140303,000000,8.77317,8.82856,8.54011,8.67454,21831129,0
+FAST.US,D,20140304,000000,8.78293,8.79227,8.69829,8.73692,7730332,0
+FAST.US,D,20140305,000000,8.73692,9.08813,8.73692,9.06578,21105063,0
+FAST.US,D,20140306,000000,9.09049,9.1347,9.01743,9.05466,8004594,0
+FAST.US,D,20140307,000000,9.08445,9.15007,9.05562,9.14582,7854337,0
+FAST.US,D,20140310,000000,9.15468,9.21379,9.064,9.1561,6796577,0
+FAST.US,D,20140311,000000,9.1477,9.15932,9.05326,9.1035,8506279,0
+FAST.US,D,20140312,000000,9.04391,9.11887,8.96624,9.11426,5915105,0
+FAST.US,D,20140313,000000,9.13885,9.21563,8.98066,9.02534,9062034,0
+FAST.US,D,20140314,000000,8.98256,9.07933,8.9732,9.0477,10883075,0
+FAST.US,D,20140317,000000,9.12957,9.35193,9.10728,9.30683,13806635,0
+FAST.US,D,20140318,000000,9.29473,9.4748,9.24543,9.40362,11642025,0
+FAST.US,D,20140319,000000,9.40774,9.44924,9.21936,9.30683,7440469,0
+FAST.US,D,20140320,000000,9.26215,9.30123,9.18027,9.2696,5955976,0
+FAST.US,D,20140321,000000,9.37753,9.37753,9.10728,9.15932,22571669,0
+FAST.US,D,20140324,000000,9.23935,9.27937,9.13885,9.16121,10737439,0
+FAST.US,D,20140325,000000,9.22679,9.27565,9.14215,9.18027,12132417,0
+FAST.US,D,20140326,000000,9.21563,9.26587,9.0458,9.07144,17372081,0
+FAST.US,D,20140327,000000,9.07277,9.1347,8.93692,9.02534,9680614,0
+FAST.US,D,20140328,000000,9.00206,9.22679,9.00023,9.1347,7881245,0
+FAST.US,D,20140331,000000,9.16912,9.23144,9.12123,9.19422,7724075,0
+FAST.US,D,20140401,000000,9.25422,9.40362,9.19049,9.29615,15250248,0
+FAST.US,D,20140402,000000,9.29987,9.493,9.29473,9.39427,11195472,0
+FAST.US,D,20140403,000000,9.43152,9.6833,9.41385,9.54835,14468811,0
+FAST.US,D,20140404,000000,9.62693,9.73436,9.46594,9.51056,15010464,0
+FAST.US,D,20140407,000000,9.48542,9.52868,9.33521,9.38777,10748919,0
+FAST.US,D,20140408,000000,9.37288,9.58646,9.36128,9.47987,15704820,0
+FAST.US,D,20140409,000000,9.53011,9.70264,9.44036,9.49898,17377128,0
+FAST.US,D,20140410,000000,9.50078,9.58828,9.3929,9.46037,17988803,0
+FAST.US,D,20140411,000000,9.72315,9.73621,9.06957,9.2975,36405893,0
+FAST.US,D,20140414,000000,9.41012,9.54454,9.30448,9.40173,14683236,0
+FAST.US,D,20140415,000000,9.41661,9.41661,9.21936,9.33704,13758089,0
+FAST.US,D,20140416,000000,9.43152,9.51056,9.30821,9.35193,16518812,0
+FAST.US,D,20140417,000000,9.33521,9.41849,9.32682,9.34639,13011133,0
+FAST.US,D,20140421,000000,9.35986,9.39521,9.26357,9.32405,8395016,0
+FAST.US,D,20140422,000000,9.31801,9.45798,9.28729,9.42218,9662928,0
+FAST.US,D,20140423,000000,9.38593,9.3929,9.2845,9.35193,6880751,0
+FAST.US,D,20140424,000000,9.40546,9.43612,9.30448,9.36081,6264181,0
+FAST.US,D,20140425,000000,9.32311,9.38362,9.17468,9.20351,6307003,0
+FAST.US,D,20140428,000000,9.26866,9.33245,9.12773,9.26493,11097273,0
+FAST.US,D,20140429,000000,9.32311,9.36081,9.22959,9.26262,6197836,0
+FAST.US,D,20140430,000000,9.25194,9.40124,9.19517,9.38593,9696618,0
+FAST.US,D,20140501,000000,9.3594,9.42546,9.25936,9.28078,9625336,0
+FAST.US,D,20140502,000000,9.30962,9.36081,9.24868,9.26493,8611861,0
+FAST.US,D,20140505,000000,9.22586,9.26493,9.12123,9.13045,9584667,0
+FAST.US,D,20140506,000000,9.08586,9.15095,9.06212,9.1035,7987528,0
+FAST.US,D,20140507,000000,9.14488,9.17656,9.02119,9.09842,6292994,0
+FAST.US,D,20140508,000000,9.10999,9.17468,9.00348,9.04166,7177971,0
+FAST.US,D,20140509,000000,9.03652,9.064,8.8881,9.04166,10940395,0
+FAST.US,D,20140512,000000,9.064,9.25422,9.06024,9.21842,6996165,0
+FAST.US,D,20140513,000000,9.15794,9.20959,8.99976,9.00719,11704503,0
+FAST.US,D,20140514,000000,9.01555,9.11979,8.99463,9.01931,6647667,0
+FAST.US,D,20140515,000000,8.99976,9.05326,8.89647,9.02299,8750544,0
+FAST.US,D,20140516,000000,9.0328,9.05928,8.87509,9.03882,7842464,0
+FAST.US,D,20140519,000000,8.99046,9.17889,8.98208,9.12957,7686861,0
+FAST.US,D,20140520,000000,9.07466,9.08304,8.89647,8.9579,6832418,0
+FAST.US,D,20140521,000000,8.96535,9.02997,8.95558,9.01234,5117748,0
+FAST.US,D,20140522,000000,9.01743,9.12773,8.96954,9.01743,5809944,0
+FAST.US,D,20140523,000000,9.05326,9.11698,8.99744,9.08163,5184084,0
+FAST.US,D,20140527,000000,9.09653,9.13376,9.07003,9.13045,5294640,0
+FAST.US,D,20140528,000000,9.13281,9.15794,9.08163,9.08861,4533617,0
+FAST.US,D,20140529,000000,9.09049,9.15977,9.05703,9.15468,4959572,0
+FAST.US,D,20140530,000000,9.16771,9.18681,9.12123,9.13655,6353355,0
+FAST.US,D,20140602,000000,9.15279,9.26169,9.13791,9.20168,9060588,0
+FAST.US,D,20140603,000000,9.17329,9.22959,9.13932,9.19098,8587517,0
+FAST.US,D,20140604,000000,9.22959,9.37477,9.18908,9.25753,8925911,0
+FAST.US,D,20140605,000000,9.26169,9.33801,9.18307,9.30448,6558921,0
+FAST.US,D,20140606,000000,9.35708,9.40774,9.30075,9.36081,5447969,0
+FAST.US,D,20140609,000000,9.36081,9.55432,9.35568,9.48082,7267407,0
+FAST.US,D,20140610,000000,9.44969,9.48779,9.41385,9.48779,4249366,0
+FAST.US,D,20140611,000000,9.43387,9.51617,9.43387,9.49528,6088346,0
+FAST.US,D,20140612,000000,9.44036,9.44036,9.22357,9.30075,9545666,0
+FAST.US,D,20140613,000000,9.32128,9.37057,9.25753,9.29052,6471660,0
+FAST.US,D,20140616,000000,9.25194,9.31755,9.18307,9.26262,5435593,0
+FAST.US,D,20140617,000000,9.22172,9.31146,9.18681,9.29426,5851629,0
+FAST.US,D,20140618,000000,9.2975,9.33245,9.21191,9.32452,4855378,0
+FAST.US,D,20140619,000000,9.31565,9.35708,9.24496,9.29242,5068965,0
+FAST.US,D,20140620,000000,9.33474,9.41661,9.28308,9.35708,10161645,0
+FAST.US,D,20140623,000000,9.34172,9.44264,9.30821,9.33704,3420987,0
+FAST.US,D,20140624,000000,9.31335,9.39427,9.19098,9.21332,5923251,0
+FAST.US,D,20140625,000000,9.19098,9.24076,9.14488,9.22775,4037557,0
+FAST.US,D,20140626,000000,9.22172,9.25422,9.15794,9.25009,4233890,0
+FAST.US,D,20140627,000000,9.25422,9.30311,9.21474,9.29939,3543302,0
+FAST.US,D,20140630,000000,9.28078,9.32128,9.19843,9.27474,5619405,0
+FAST.US,D,20140701,000000,9.29052,9.33056,9.21332,9.23656,9632495,0
+FAST.US,D,20140702,000000,9.22586,9.2845,9.21191,9.24076,5582575,0
+FAST.US,D,20140703,000000,9.27705,9.412,9.26587,9.38593,3854661,0
+FAST.US,D,20140707,000000,9.40124,9.40362,9.29335,9.32452,9800679,0
+FAST.US,D,20140708,000000,9.31565,9.33941,9.23052,9.27705,8347734,0
+FAST.US,D,20140709,000000,9.31335,9.32776,9.15794,9.18496,9674933,0
+FAST.US,D,20140710,000000,9.07933,9.14488,9.01234,9.02394,21553279,0
+FAST.US,D,20140711,000000,8.66707,8.69034,8.4652,8.64851,40651960,0
+FAST.US,D,20140714,000000,8.67877,8.69732,8.52336,8.52566,18855865,0
+FAST.US,D,20140715,000000,8.52566,8.54197,8.38794,8.43122,29960152,0
+FAST.US,D,20140716,000000,8.45633,8.54011,8.40331,8.53034,20315605,0
+FAST.US,D,20140717,000000,8.47914,8.54197,8.43405,8.43914,13748965,0
+FAST.US,D,20140718,000000,8.45917,8.51965,8.41258,8.50056,12136987,0
+FAST.US,D,20140721,000000,8.45633,8.4745,8.42334,8.43405,7166487,0
+FAST.US,D,20140722,000000,8.43914,8.48517,8.39775,8.41956,10649965,0
+FAST.US,D,20140723,000000,8.41772,8.43541,8.35584,8.40516,11308878,0
+FAST.US,D,20140724,000000,8.45633,8.51029,8.43541,8.48146,11463871,0
+FAST.US,D,20140725,000000,8.46752,8.51867,8.44286,8.50936,8922575,0
+FAST.US,D,20140728,000000,8.48797,8.53123,8.46101,8.48146,12509252,0
+FAST.US,D,20140729,000000,8.47963,8.49919,8.4633,8.47963,13084677,0
+FAST.US,D,20140730,000000,8.47963,8.49919,8.44286,8.46939,15587696,0
+FAST.US,D,20140731,000000,8.4503,8.45214,8.32001,8.35915,22519392,0
+FAST.US,D,20140801,000000,8.35584,8.38192,8.26002,8.314,9253560,0
+FAST.US,D,20140804,000000,8.32795,8.40006,8.26002,8.38984,8488489,0
+FAST.US,D,20140805,000000,8.33305,8.37121,8.18749,8.24328,20251462,0
+FAST.US,D,20140806,000000,8.20048,8.30097,8.18136,8.28929,10357725,0
+FAST.US,D,20140807,000000,8.33727,8.37818,8.23952,8.26002,8663922,0
+FAST.US,D,20140808,000000,8.29117,8.39168,8.27816,8.38373,6523333,0
+FAST.US,D,20140811,000000,8.41258,8.45633,8.38984,8.39355,8022329,0
+FAST.US,D,20140812,000000,8.37121,8.58572,8.34658,8.48938,13062557,0
+FAST.US,D,20140813,000000,8.50658,8.54428,8.33818,8.36376,10434459,0
+FAST.US,D,20140814,000000,8.38373,8.46939,8.33911,8.4633,9994266,0
+FAST.US,D,20140815,000000,8.51266,8.52242,8.21349,8.25818,16382293,0
+FAST.US,D,20140818,000000,8.32468,8.42938,8.29307,8.42748,6920156,0
+FAST.US,D,20140819,000000,8.44101,8.5038,8.41495,8.4717,8693936,0
+FAST.US,D,20140820,000000,8.47963,8.56893,8.46101,8.54428,7791123,0
+FAST.US,D,20140821,000000,8.54055,8.60848,8.48146,8.59317,6196632,0
+FAST.US,D,20140822,000000,8.54428,8.62805,8.54428,8.59684,4990080,0
+FAST.US,D,20140825,000000,8.64295,8.66387,8.57082,8.6257,3967295,0
+FAST.US,D,20140826,000000,8.6206,8.64568,8.56753,8.61823,5818718,0
+FAST.US,D,20140827,000000,8.61174,8.64568,8.50427,8.53914,5238397,0
+FAST.US,D,20140828,000000,8.52426,8.55404,8.4717,8.52195,3130030,0
+FAST.US,D,20140829,000000,8.57545,8.57545,8.49081,8.53263,4060531,0
+FAST.US,D,20140902,000000,8.55404,8.60476,8.46567,8.51498,6368657,0
+FAST.US,D,20140903,000000,8.53914,8.58337,8.51635,8.54802,4058068,0
+FAST.US,D,20140904,000000,8.57828,8.93556,8.55961,8.88902,20275205,0
+FAST.US,D,20140905,000000,8.85458,8.87602,8.77737,8.85834,8306654,0
+FAST.US,D,20140908,000000,8.84529,8.90488,8.7755,8.77973,5216194,0
+FAST.US,D,20140909,000000,8.75645,8.79646,8.69179,8.7234,5388253,0
+FAST.US,D,20140910,000000,8.71316,8.76665,8.69179,8.75645,5367655,0
+FAST.US,D,20140911,000000,8.70944,8.73918,8.65501,8.68846,4762823,0
+FAST.US,D,20140912,000000,8.65879,8.71686,8.58054,8.63125,7192999,0
+FAST.US,D,20140915,000000,8.62757,8.65642,8.56753,8.63125,5618700,0
+FAST.US,D,20140916,000000,8.63125,8.66529,8.54055,8.63502,5432171,0
+FAST.US,D,20140917,000000,8.65879,8.67595,8.56753,8.62757,8478518,0
+FAST.US,D,20140918,000000,8.64568,8.73269,8.64012,8.72713,6649150,0
+FAST.US,D,20140919,000000,8.75645,8.79368,8.63502,8.71316,14270093,0
+FAST.US,D,20140922,000000,8.67405,8.71035,8.56753,8.60287,5134036,0
+FAST.US,D,20140923,000000,8.60287,8.6206,8.54055,8.55216,5746384,0
+FAST.US,D,20140924,000000,8.55594,8.702,8.53914,8.6941,5629432,0
+FAST.US,D,20140925,000000,8.68668,8.68668,8.47353,8.48429,7326195,0
+FAST.US,D,20140926,000000,8.46567,8.59684,8.46567,8.57545,5036213,0
+FAST.US,D,20140929,000000,8.49777,8.61683,8.46101,8.51867,7688905,0
+FAST.US,D,20140930,000000,8.52195,8.58478,8.42748,8.46101,8326906,0
+FAST.US,D,20141001,000000,8.47963,8.48612,8.32001,8.38984,12828398,0
+FAST.US,D,20141002,000000,8.40331,8.58572,8.34236,8.56893,8295319,0
+FAST.US,D,20141003,000000,8.60476,8.69034,8.57828,8.62429,8881165,0
+FAST.US,D,20141006,000000,8.702,8.72854,8.58709,8.66482,5899417,0
+FAST.US,D,20141007,000000,8.5992,8.60848,8.43541,8.44517,12280493,0
+FAST.US,D,20141008,000000,8.42099,8.64568,8.37818,8.63502,11903825,0
+FAST.US,D,20141009,000000,8.59317,8.64568,8.36376,8.42334,17302060,0
+FAST.US,D,20141010,000000,8.20048,8.22001,7.88039,8.01761,38597783,0
+FAST.US,D,20141013,000000,8.02322,8.02322,7.75426,7.77476,16076110,0
+FAST.US,D,20141014,000000,7.76642,7.89576,7.71755,7.74545,20146695,0
+FAST.US,D,20141015,000000,7.64401,7.77803,7.57191,7.7222,18986256,0
+FAST.US,D,20141016,000000,7.5817,7.77058,7.57935,7.68543,15623135,0
+FAST.US,D,20141017,000000,7.75106,7.78311,7.62681,7.74455,19792666,0
+FAST.US,D,20141020,000000,7.70176,7.82459,7.70176,7.8013,7959835,0
+FAST.US,D,20141021,000000,7.87154,8.0339,7.81336,8.02691,10722069,0
+FAST.US,D,20141022,000000,8.05159,8.06229,7.86598,7.8669,8531573,0
+FAST.US,D,20141023,000000,7.97806,8.07951,7.97806,8.00412,6816944,0
+FAST.US,D,20141024,000000,8.03487,8.09576,7.97062,8.08971,5676895,0
+FAST.US,D,20141027,000000,8.04694,8.0753,7.97948,8.06418,5255360,0
+FAST.US,D,20141028,000000,8.09392,8.22839,8.04229,8.22744,7963543,0
+FAST.US,D,20141029,000000,8.21717,8.2251,8.07951,8.15298,6546024,0
+FAST.US,D,20141030,000000,8.12555,8.21492,8.09161,8.19209,5233600,0
+FAST.US,D,20141031,000000,8.30282,8.36653,8.27674,8.34885,8451878,0
+FAST.US,D,20141103,000000,8.33911,8.37865,8.30748,8.34236,5812310,0
+FAST.US,D,20141104,000000,8.32748,8.41356,8.31211,8.38192,6002168,0
+FAST.US,D,20141105,000000,8.53263,8.56799,8.38053,8.42376,13685990,0
+FAST.US,D,20141106,000000,8.45308,8.53636,8.42748,8.51359,9083309,0
+FAST.US,D,20141107,000000,8.48056,8.4931,8.314,8.44144,12891107,0
+FAST.US,D,20141110,000000,8.45497,8.45497,8.38794,8.42288,10813815,0
+FAST.US,D,20141111,000000,8.35257,8.45308,8.34236,8.42145,6598689,0
+FAST.US,D,20141112,000000,8.38053,8.49452,8.36653,8.46378,8415128,0
+FAST.US,D,20141113,000000,8.4759,8.48891,8.33305,8.40331,7089710,0
+FAST.US,D,20141114,000000,8.42145,8.50936,8.32515,8.49173,6606953,0
+FAST.US,D,20141117,000000,8.46845,8.4824,8.39401,8.41588,9412127,0
+FAST.US,D,20141118,000000,8.41588,8.50936,8.38192,8.40751,6994795,0
+FAST.US,D,20141119,000000,8.40751,8.4824,8.36186,8.47029,7206889,0
+FAST.US,D,20141120,000000,8.40751,8.55871,8.40562,8.54011,9075021,0
+FAST.US,D,20141121,000000,8.6452,8.6452,8.53034,8.56989,13927895,0
+FAST.US,D,20141124,000000,8.58289,8.62429,8.5452,8.57499,8543251,0
+FAST.US,D,20141125,000000,8.55126,8.63219,8.49173,8.59176,8446907,0
+FAST.US,D,20141126,000000,8.58289,8.60617,8.53821,8.57686,6216948,0
+FAST.US,D,20141128,000000,8.56657,8.60848,8.50751,8.56847,5354185,0
+FAST.US,D,20141201,000000,8.56474,8.56657,8.4182,8.41956,10000884,0
+FAST.US,D,20141202,000000,8.37865,8.5038,8.37309,8.50148,7891476,0
+FAST.US,D,20141203,000000,8.53263,8.77275,8.53263,8.76898,12113096,0
+FAST.US,D,20141204,000000,8.76342,8.85834,8.71967,8.84205,10042255,0
+FAST.US,D,20141205,000000,8.87509,8.97558,8.83736,8.9579,8775737,0
+FAST.US,D,20141208,000000,8.91044,8.99555,8.72156,8.83736,7257616,0
+FAST.US,D,20141209,000000,8.75316,8.83227,8.68668,8.82761,7278150,0
+FAST.US,D,20141210,000000,8.74574,8.80852,8.69223,8.7276,11188237,0
+FAST.US,D,20141211,000000,8.916,8.916,8.77275,8.80343,9754525,0
+FAST.US,D,20141212,000000,8.91882,8.91882,8.62757,8.63688,12435313,0
+FAST.US,D,20141215,000000,8.64992,8.7048,8.54942,8.57828,7898646,0
+FAST.US,D,20141216,000000,8.56054,8.7234,8.52519,8.53263,6661578,0
+FAST.US,D,20141217,000000,8.5452,8.62899,8.42938,8.60242,8170093,0
+FAST.US,D,20141218,000000,8.73783,8.83087,8.59495,8.83087,8902341,0
+FAST.US,D,20141219,000000,8.82483,9.07371,8.82483,8.96861,16778163,0
+FAST.US,D,20141222,000000,8.99932,9.0444,8.93276,9.04166,6423421,0
+FAST.US,D,20141223,000000,9.09934,9.1477,9.0444,9.0458,5712091,0
+FAST.US,D,20141224,000000,9.13,9.13,9.07371,9.07512,4308360,0
+FAST.US,D,20141226,000000,9.10443,9.13187,9.05326,9.06164,4421031,0
+FAST.US,D,20141229,000000,9.06164,9.14399,9.05928,9.13885,6613657,0
+FAST.US,D,20141230,000000,9.13885,9.18069,9.08209,9.12216,5222698,0
+FAST.US,D,20141231,000000,9.16722,9.16912,9.00857,9.01555,4208141,0
+FAST.US,D,20150102,000000,9.07191,9.16307,8.92297,8.98533,7097715,0
+FAST.US,D,20150105,000000,8.93692,8.95928,8.79552,8.8318,10095906,0
+FAST.US,D,20150106,000000,8.84902,8.8518,8.56847,8.68056,9439970,0
+FAST.US,D,20150107,000000,8.6699,8.72156,8.55498,8.62429,11325469,0
+FAST.US,D,20150108,000000,8.71223,8.82297,8.68668,8.81923,8398081,0
+FAST.US,D,20150109,000000,8.80852,8.8318,8.71223,8.71732,10999712,0
+FAST.US,D,20150112,000000,8.69829,8.76714,8.59269,8.65642,7509110,0
+FAST.US,D,20150113,000000,8.71732,8.916,8.58846,8.69732,15350138,0
+FAST.US,D,20150114,000000,8.63502,8.67405,8.41356,8.51727,22876317,0
+FAST.US,D,20150115,000000,8.54335,8.73127,8.31211,8.33911,26104427,0
+FAST.US,D,20150116,000000,8.32983,8.58662,8.28796,8.57828,17240151,0
+FAST.US,D,20150120,000000,8.59034,8.65963,8.51965,8.60617,11303735,0
+FAST.US,D,20150121,000000,8.56847,8.7276,8.53636,8.69544,10523087,0
+FAST.US,D,20150122,000000,8.74993,8.8467,8.64295,8.80478,9547044,0
+FAST.US,D,20150123,000000,8.81318,8.86949,8.75923,8.77596,8151239,0
+FAST.US,D,20150126,000000,8.76714,8.82483,8.72156,8.73967,6747274,0
+FAST.US,D,20150127,000000,8.62012,8.62012,8.47029,8.60617,8860258,0
+FAST.US,D,20150128,000000,8.63688,8.67595,8.52057,8.53218,9639322,0
+FAST.US,D,20150129,000000,8.49541,8.60848,8.43309,8.58149,11823659,0
+FAST.US,D,20150130,000000,8.51314,8.60617,8.44474,8.46939,13323366,0
+FAST.US,D,20150202,000000,8.47494,8.61174,8.38659,8.57828,14225423,0
+FAST.US,D,20150203,000000,8.662,8.73872,8.62757,8.73221,9753843,0
+FAST.US,D,20150204,000000,8.51498,8.51681,8.01997,8.05206,47707115,0
+FAST.US,D,20150205,000000,8.03487,8.08227,7.94508,8.02367,25112464,0
+FAST.US,D,20150206,000000,8.05436,8.13813,7.98136,8.07435,21943981,0
+FAST.US,D,20150209,000000,8.06602,8.16739,8.03764,8.06088,13017293,0
+FAST.US,D,20150210,000000,8.12836,8.12836,7.96504,8.10881,13764866,0
+FAST.US,D,20150211,000000,8.09019,8.12836,8.02926,8.0451,13821292,0
+FAST.US,D,20150212,000000,8.03764,8.07577,7.81574,8.05674,29321727,0
+FAST.US,D,20150213,000000,8.1023,8.25912,8.05674,8.10649,22880434,0
+FAST.US,D,20150217,000000,8.11254,8.17395,8.07577,8.12604,14758817,0
+FAST.US,D,20150218,000000,8.12836,8.26091,8.12276,8.21207,11485730,0
+FAST.US,D,20150219,000000,8.20653,8.26883,8.18511,8.19486,10254398,0
+FAST.US,D,20150220,000000,8.1888,8.1888,8.1046,8.15722,13883491,0
+FAST.US,D,20150223,000000,8.15393,8.17862,8.03575,8.0488,11802623,0
+FAST.US,D,20150224,000000,8.04738,8.07577,7.97669,8.03202,19316157,0
+FAST.US,D,20150225,000000,8.02367,8.11112,8.00412,8.09439,22566388,0
+FAST.US,D,20150226,000000,8.1023,8.10881,8.04088,8.04975,8237059,0
+FAST.US,D,20150227,000000,8.08415,8.09904,7.92224,7.92551,12635905,0
+FAST.US,D,20150302,000000,7.91575,7.92551,7.80733,7.91575,40060847,0
+FAST.US,D,20150303,000000,7.87342,7.92367,7.82637,7.83897,41163915,0
+FAST.US,D,20150304,000000,7.62125,7.70355,7.52725,7.5952,54239678,0
+FAST.US,D,20150305,000000,7.584,7.77387,7.55611,7.7473,28992524,0
+FAST.US,D,20150306,000000,7.68917,7.7636,7.65378,7.73427,18838509,0
+FAST.US,D,20150309,000000,7.71939,7.82224,7.68124,7.79573,14528502,0
+FAST.US,D,20150310,000000,7.73014,7.82825,7.64914,7.74503,19208636,0
+FAST.US,D,20150311,000000,7.76502,7.79988,7.68917,7.71056,20915134,0
+FAST.US,D,20150312,000000,7.78264,7.82968,7.69055,7.82034,18348841,0
+FAST.US,D,20150313,000000,7.7915,7.85898,7.67151,7.78782,13018091,0
+FAST.US,D,20150316,000000,7.80498,7.90689,7.78264,7.88643,11090354,0
+FAST.US,D,20150317,000000,7.83431,8.29632,7.83431,8.12323,41821862,0
+FAST.US,D,20150318,000000,8.10414,8.19116,8.03345,8.17395,23934366,0
+FAST.US,D,20150319,000000,8.15769,8.16514,8.06088,8.10087,13247719,0
+FAST.US,D,20150320,000000,8.16514,8.19486,8.03854,8.06784,28337177,0
+FAST.US,D,20150323,000000,8.06974,8.11673,7.99247,8.05206,24801000,0
+FAST.US,D,20150324,000000,8.05904,8.17395,8.03854,8.08604,15060624,0
+FAST.US,D,20150325,000000,8.12234,8.14464,7.98972,7.98972,16219270,0
+FAST.US,D,20150326,000000,7.95062,7.9962,7.88643,7.90878,11679111,0
+FAST.US,D,20150327,000000,7.8771,7.91758,7.82411,7.85339,9330908,0
+FAST.US,D,20150330,000000,7.88039,8.00972,7.88039,7.9725,8273474,0
+FAST.US,D,20150331,000000,7.95204,7.97806,7.88643,7.90364,8941804,0
+FAST.US,D,20150401,000000,7.87573,7.92551,7.80875,7.8669,10760592,0
+FAST.US,D,20150402,000000,7.8771,7.89992,7.81574,7.82968,10671459,0
+FAST.US,D,20150406,000000,7.80875,7.89057,7.78782,7.84551,13655593,0
+FAST.US,D,20150407,000000,7.7636,7.83712,7.64122,7.69472,18084832,0
+FAST.US,D,20150408,000000,7.6943,7.75899,7.67476,7.71797,11396524,0
+FAST.US,D,20150409,000000,7.7371,7.74592,7.63427,7.70176,12611280,0
+FAST.US,D,20150410,000000,7.70355,7.72495,7.60866,7.63238,21554202,0
+FAST.US,D,20150413,000000,7.64914,7.68733,7.59003,7.63427,23652856,0
+FAST.US,D,20150414,000000,7.9576,8.01109,7.69055,7.97013,50159817,0
+FAST.US,D,20150415,000000,7.9725,8.01109,7.84316,7.88878,23599665,0
+FAST.US,D,20150416,000000,7.90878,7.93573,7.78085,7.82411,17906899,0
+FAST.US,D,20150417,000000,7.78406,7.82224,7.70589,7.73239,16856773,0
+FAST.US,D,20150420,000000,7.77565,7.8129,7.71381,7.78264,13748095,0
+FAST.US,D,20150421,000000,7.82224,7.90878,7.79573,7.86917,16140805,0
+FAST.US,D,20150422,000000,7.88878,7.97806,7.8669,7.93156,14322887,0
+FAST.US,D,20150423,000000,7.89057,8.06088,7.88454,8.02504,16065658,0
+FAST.US,D,20150424,000000,8.039,8.039,7.90831,7.9939,13581732,0
+FAST.US,D,20150427,000000,8.01997,8.22933,7.98136,8.14373,22080473,0
+FAST.US,D,20150428,000000,8.12093,8.23952,8.06506,8.20323,18954092,0
+FAST.US,D,20150429,000000,8.17531,8.33349,8.12369,8.26883,20431171,0
+FAST.US,D,20150430,000000,8.26469,8.30748,8.14931,8.18419,22169531,0
+FAST.US,D,20150501,000000,8.2019,8.25488,8.14931,8.22603,12823633,0
+FAST.US,D,20150504,000000,8.22414,8.30282,8.20934,8.28607,11138395,0
+FAST.US,D,20150505,000000,8.21161,8.2219,7.97623,7.9962,21683644,0
+FAST.US,D,20150506,000000,7.99762,8.03531,7.92083,8.00459,10114997,0
+FAST.US,D,20150507,000000,7.97759,8.10272,7.97759,8.06784,8998720,0
+FAST.US,D,20150508,000000,8.15863,8.28421,8.09811,8.20323,10634816,0
+FAST.US,D,20150511,000000,8.18045,8.2019,8.12093,8.15484,8277242,0
+FAST.US,D,20150512,000000,8.13116,8.2907,8.08091,8.25912,11040434,0
+FAST.US,D,20150513,000000,8.25912,8.28888,8.20793,8.22414,13206760,0
+FAST.US,D,20150514,000000,8.26469,8.31116,8.23583,8.3089,7607522,0
+FAST.US,D,20150515,000000,8.31812,8.33727,8.20001,8.21349,9744463,0
+FAST.US,D,20150518,000000,8.1888,8.24979,8.12187,8.19399,9121890,0
+FAST.US,D,20150519,000000,8.1888,8.19813,8.08648,8.16466,6488100,0
+FAST.US,D,20150520,000000,8.17531,8.20323,8.14741,8.17531,4854015,0
+FAST.US,D,20150521,000000,8.16651,8.24979,8.15863,8.19813,5960818,0
+FAST.US,D,20150522,000000,8.1688,8.20604,8.13299,8.14137,5192682,0
+FAST.US,D,20150526,000000,8.14137,8.1688,8.09486,8.13346,9643004,0
+FAST.US,D,20150527,000000,8.14741,8.19399,8.09622,8.18419,5603577,0
+FAST.US,D,20150528,000000,8.16041,8.20604,8.14137,8.17069,7739912,0
+FAST.US,D,20150529,000000,8.15863,8.17862,7.95531,7.97013,12304955,0
+FAST.US,D,20150601,000000,8.02367,8.10928,7.93065,8.00365,7266180,0
+FAST.US,D,20150602,000000,7.95666,8.12276,7.95571,8.0874,7128814,0
+FAST.US,D,20150603,000000,8.12886,8.17069,8.04229,8.16651,9339639,0
+FAST.US,D,20150604,000000,8.13299,8.15863,8.08091,8.09254,7776258,0
+FAST.US,D,20150605,000000,8.0851,8.10136,8.01109,8.04229,5226008,0
+FAST.US,D,20150608,000000,8.02504,8.05436,7.97013,7.97203,5659815,0
+FAST.US,D,20150609,000000,7.97203,8.04088,7.95666,8.00365,8102174,0
+FAST.US,D,20150610,000000,8.04975,8.12886,8.04975,8.09811,7709335,0
+FAST.US,D,20150611,000000,8.12369,8.14137,8.05436,8.12886,7976983,0
+FAST.US,D,20150612,000000,8.09486,8.12276,8.05436,8.07021,6026977,0
+FAST.US,D,20150615,000000,8.02367,8.05253,7.94225,8.04088,6838326,0
+FAST.US,D,20150616,000000,8.01761,8.10136,7.97948,8.09486,5954065,0
+FAST.US,D,20150617,000000,8.10928,8.20934,8.0851,8.19813,9491186,0
+FAST.US,D,20150618,000000,8.23349,8.34515,8.20793,8.33539,11373278,0
+FAST.US,D,20150619,000000,8.32558,8.33166,8.23583,8.25298,11732605,0
+FAST.US,D,20150622,000000,8.314,8.3517,8.25912,8.32468,7025302,0
+FAST.US,D,20150623,000000,8.35306,8.35306,8.27484,8.30282,5003220,0
+FAST.US,D,20150624,000000,8.31211,8.33349,8.25298,8.26469,7617422,0
+FAST.US,D,20150625,000000,8.26883,8.28796,8.187,8.20604,6776359,0
+FAST.US,D,20150626,000000,8.2316,8.2907,8.20001,8.27628,7361729,0
+FAST.US,D,20150629,000000,8.22414,8.2316,8.10001,8.1046,9730217,0
+FAST.US,D,20150630,000000,8.18419,8.19021,8.09068,8.10001,7589347,0
+FAST.US,D,20150701,000000,8.13676,8.1451,8.05715,8.09811,11693030,0
+FAST.US,D,20150702,000000,8.09811,8.13676,8.00738,8.0851,9797908,0
+FAST.US,D,20150706,000000,8.03764,8.12093,8.03764,8.07251,8824589,0
+FAST.US,D,20150707,000000,8.10928,8.21585,8.03487,8.20604,13025186,0
+FAST.US,D,20150708,000000,8.17672,8.2019,8.02367,8.06648,14441170,0
+FAST.US,D,20150709,000000,8.13299,8.17862,8.04088,8.06506,8590759,0
+FAST.US,D,20150710,000000,8.14137,8.17069,8.08227,8.12647,8736573,0
+FAST.US,D,20150713,000000,8.16466,8.23349,8.12647,8.2219,15307748,0
+FAST.US,D,20150714,000000,7.96228,8.11347,7.8669,7.89341,35648759,0
+FAST.US,D,20150715,000000,7.89894,8.05436,7.88968,7.96646,24005223,0
+FAST.US,D,20150716,000000,7.91668,8.08227,7.90594,8.04975,12681988,0
+FAST.US,D,20150717,000000,8.04229,8.04554,7.93668,8.03764,10901973,0
+FAST.US,D,20150720,000000,8.04786,8.13116,8.01761,8.10136,11413897,0
+FAST.US,D,20150721,000000,8.06784,8.10272,7.92503,7.95666,16209218,0
+FAST.US,D,20150722,000000,7.9832,8.04554,7.76548,7.80733,12142990,0
+FAST.US,D,20150723,000000,7.79196,7.8227,7.70589,7.75756,15820204,0
+FAST.US,D,20150724,000000,7.76961,7.80545,7.6864,7.74592,14495736,0
+FAST.US,D,20150727,000000,7.74592,7.79616,7.68261,7.75336,8693620,0
+FAST.US,D,20150728,000000,7.78875,7.90457,7.76548,7.8985,10744702,0
+FAST.US,D,20150729,000000,7.89057,7.9832,7.84688,7.97013,8881601,0
+FAST.US,D,20150730,000000,7.93431,7.979,7.89434,7.90735,9249573,0
+FAST.US,D,20150731,000000,7.93431,8.12555,7.91432,8.09533,12905933,0
+FAST.US,D,20150803,000000,8.07435,8.11441,7.69006,8.00738,8489250,0
+FAST.US,D,20150804,000000,7.97716,8.07901,7.95109,7.9939,8540521,0
+FAST.US,D,20150805,000000,8.00924,8.06322,7.85107,7.90457,16990035,0
+FAST.US,D,20150806,000000,7.90457,7.93201,7.75153,7.75756,14474717,0
+FAST.US,D,20150807,000000,7.76961,7.79848,7.67243,7.73427,10374396,0
+FAST.US,D,20150810,000000,7.79196,7.89057,7.78875,7.84458,12867160,0
+FAST.US,D,20150811,000000,7.79848,7.80273,7.64636,7.69006,12399036,0
+FAST.US,D,20150812,000000,7.64821,7.83852,7.63845,7.82317,11456328,0
+FAST.US,D,20150813,000000,7.79616,7.8078,7.73893,7.74503,5617483,0
+FAST.US,D,20150814,000000,7.72032,7.79848,7.71707,7.77565,5942787,0
+FAST.US,D,20150817,000000,7.74077,7.84688,7.70779,7.80356,5963991,0
+FAST.US,D,20150818,000000,7.79988,7.88643,7.79988,7.87342,7759093,0
+FAST.US,D,20150819,000000,7.83852,7.87154,7.72032,7.79988,8863226,0
+FAST.US,D,20150820,000000,7.73664,7.7636,7.61054,7.61427,11041040,0
+FAST.US,D,20150821,000000,7.59003,7.68261,7.55332,7.57655,22734735,0
+FAST.US,D,20150824,000000,7.33413,7.51004,7.10107,7.2318,32156051,0
+FAST.US,D,20150825,000000,7.32999,7.3546,7.13736,7.1555,37385110,0
+FAST.US,D,20150826,000000,7.31321,7.38392,7.26113,7.36345,19152314,0
+FAST.US,D,20150827,000000,7.41514,7.54447,7.39787,7.53701,13990451,0
+FAST.US,D,20150828,000000,7.48446,7.55562,7.4519,7.48026,10377511,0
+FAST.US,D,20150831,000000,7.43653,7.51797,7.36949,7.4519,10036174,0
+FAST.US,D,20150901,000000,7.31651,7.36345,7.21876,7.24111,13899444,0
+FAST.US,D,20150902,000000,7.36121,7.44768,7.33886,7.41187,11722655,0
+FAST.US,D,20150903,000000,7.37789,7.42766,7.24855,7.27881,14300241,0
+FAST.US,D,20150904,000000,7.20297,7.29088,7.17318,7.25043,10136510,0
+FAST.US,D,20150908,000000,7.36534,7.52261,7.34762,7.51004,14236612,0
+FAST.US,D,20150909,000000,7.55842,7.58774,7.404,7.41748,10284945,0
+FAST.US,D,20150910,000000,7.39278,7.53701,7.37279,7.4682,10207333,0
+FAST.US,D,20150911,000000,7.41748,7.47837,7.38392,7.47653,7392403,0
+FAST.US,D,20150914,000000,7.4621,7.48446,7.33602,7.38864,6552012,0
+FAST.US,D,20150915,000000,7.41514,7.51004,7.37647,7.47837,9301281,0
+FAST.US,D,20150916,000000,7.4519,7.52774,7.43238,7.52261,11730937,0
+FAST.US,D,20150917,000000,7.5347,7.5347,7.39609,7.41927,11753071,0
+FAST.US,D,20150918,000000,7.30484,7.35327,7.17927,7.189,33629426,0
+FAST.US,D,20150921,000000,7.22018,7.27508,7.15923,7.189,10406474,0
+FAST.US,D,20150922,000000,7.13505,7.18716,7.05223,7.07873,9592966,0
+FAST.US,D,20150923,000000,7.08712,7.12157,7.01268,7.05223,7365099,0
+FAST.US,D,20150924,000000,7.00944,7.10944,6.95778,7.09315,9982502,0
+FAST.US,D,20150925,000000,7.11177,7.15645,7.04386,7.09781,8214712,0
+FAST.US,D,20150928,000000,7.0848,7.10107,6.93497,6.98616,18226476,0
+FAST.US,D,20150929,000000,7.00294,7.06895,6.95965,7.05595,16575770,0
+FAST.US,D,20150930,000000,7.13038,7.20297,6.99738,7.07873,21121695,0
+FAST.US,D,20151001,000000,7.11177,7.15178,6.80007,6.86332,21670918,0
+FAST.US,D,20151002,000000,6.76194,6.95965,6.66096,6.95778,22330822,0
+FAST.US,D,20151005,000000,6.98293,7.13179,6.9755,7.1169,11438153,0
+FAST.US,D,20151006,000000,7.1555,7.19505,7.07689,7.16482,11739223,0
+FAST.US,D,20151007,000000,7.20064,7.36121,7.19646,7.3546,22165649,0
+FAST.US,D,20151008,000000,7.30484,7.55332,7.06895,7.5468,21482674,0
+FAST.US,D,20151009,000000,7.5347,7.61609,7.47424,7.53701,16893321,0
+FAST.US,D,20151012,000000,7.57425,7.57425,7.4621,7.50356,17574517,0
+FAST.US,D,20151013,000000,7.38579,7.5012,7.19646,7.33886,32802979,0
+FAST.US,D,20151014,000000,7.33413,7.40672,7.23553,7.3202,23071809,0
+FAST.US,D,20151015,000000,7.35186,7.37647,7.24111,7.36949,20460751,0
+FAST.US,D,20151016,000000,7.32811,7.32811,7.16762,7.24855,17723889,0
+FAST.US,D,20151019,000000,7.21226,7.25458,7.11319,7.16112,10352232,0
+FAST.US,D,20151020,000000,7.13505,7.2523,7.10944,7.16294,12699841,0
+FAST.US,D,20151021,000000,7.17318,7.23365,7.09131,7.13736,11580449,0
+FAST.US,D,20151022,000000,7.17691,7.47837,7.17691,7.44768,21028600,0
+FAST.US,D,20151023,000000,7.48724,7.56865,7.40165,7.5477,16602122,0
+FAST.US,D,20151026,000000,7.52305,7.61518,7.47424,7.4947,10655805,0
+FAST.US,D,20151027,000000,7.42719,7.48304,7.3351,7.4649,10879664,0
+FAST.US,D,20151028,000000,7.5012,7.65657,7.45557,7.60033,12667869,0
+FAST.US,D,20151029,000000,7.58915,7.62308,7.53749,7.604,9193626,0
+FAST.US,D,20151030,000000,7.61518,7.66214,7.6082,7.62729,12717161,0
+FAST.US,D,20151102,000000,7.63194,7.89387,7.61518,7.83944,20433309,0
+FAST.US,D,20151103,000000,7.83431,7.94597,7.80828,7.89387,11645133,0
+FAST.US,D,20151104,000000,7.9041,7.95482,7.81846,7.83431,13018271,0
+FAST.US,D,20151105,000000,7.85202,8.11112,7.79894,8.03202,18126953,0
+FAST.US,D,20151106,000000,8.06418,8.06418,7.88175,8.0018,13910829,0
+FAST.US,D,20151109,000000,7.98088,7.9832,7.83431,7.9041,13804615,0
+FAST.US,D,20151110,000000,7.88785,7.95482,7.82034,7.8799,9544282,0
+FAST.US,D,20151111,000000,7.92735,7.92735,7.7682,7.83156,10615764,0
+FAST.US,D,20151112,000000,7.78915,7.88596,7.51888,7.5286,30684946,0
+FAST.US,D,20151113,000000,7.52072,7.62958,7.49143,7.51888,11713952,0
+FAST.US,D,20151116,000000,7.51237,7.62958,7.49931,7.62958,8913307,0
+FAST.US,D,20151117,000000,7.52072,7.64727,7.52072,7.56633,7440854,0
+FAST.US,D,20151118,000000,7.60033,7.73893,7.54539,7.73014,9538625,0
+FAST.US,D,20151119,000000,7.71381,7.71381,7.61095,7.6864,11450484,0
+FAST.US,D,20151120,000000,7.73014,7.80828,7.70176,7.73427,8841934,0
+FAST.US,D,20151123,000000,7.72032,7.77199,7.69148,7.7371,10072594,0
+FAST.US,D,20151124,000000,7.71147,7.78499,7.65145,7.75379,11242645,0
+FAST.US,D,20151125,000000,7.78915,7.82825,7.752,7.80451,7828980,0
+FAST.US,D,20151127,000000,7.81059,7.87059,7.79055,7.85567,3941956,0
+FAST.US,D,20151130,000000,7.87059,7.92179,7.82825,7.9041,12495877,0
+FAST.US,D,20151201,000000,7.95109,8.00554,7.89387,7.97013,15006771,0
+FAST.US,D,20151202,000000,7.94597,7.97575,7.79055,7.81799,11392756,0
+FAST.US,D,20151203,000000,7.82176,7.86362,7.62539,7.68215,15506943,0
+FAST.US,D,20151204,000000,7.71381,7.84777,7.69521,7.81799,12337744,0
+FAST.US,D,20151207,000000,7.81245,7.966,7.77199,7.9525,15361214,0
+FAST.US,D,20151208,000000,7.82968,7.89759,7.77943,7.82968,11884960,0
+FAST.US,D,20151209,000000,7.78735,7.97013,7.77199,7.83431,11183605,0
+FAST.US,D,20151210,000000,7.82825,7.88175,7.77803,7.82034,8271035,0
+FAST.US,D,20151211,000000,7.70176,7.81245,7.64727,7.68823,12058448,0
+FAST.US,D,20151214,000000,7.71571,7.77199,7.62729,7.77199,9552953,0
+FAST.US,D,20151215,000000,7.82034,7.85567,7.71891,7.75756,11011093,0
+FAST.US,D,20151216,000000,7.82034,7.89576,7.71891,7.84777,10616282,0
+FAST.US,D,20151217,000000,7.87478,7.88596,7.72776,7.78915,15523968,0
+FAST.US,D,20151218,000000,7.74592,7.77803,7.6012,7.61381,27677392,0
+FAST.US,D,20151221,000000,7.64122,7.69521,7.48724,7.56444,14891454,0
+FAST.US,D,20151222,000000,7.59843,7.80639,7.55611,7.80639,12994387,0
+FAST.US,D,20151223,000000,7.84777,8.0446,7.69288,8.03575,19280065,0
+FAST.US,D,20151224,000000,8.03764,8.13299,7.98504,8.08556,7153515,0
+FAST.US,D,20151228,000000,8.06132,8.1023,7.97716,8.06418,8239256,0
+FAST.US,D,20151229,000000,8.1046,8.17348,8.08135,8.11112,8714624,0
+FAST.US,D,20151230,000000,8.11856,8.16786,8.07719,8.08556,8785489,0
+FAST.US,D,20151231,000000,8.06602,8.10649,7.94785,7.95109,6598188,0
+FAST.US,D,20160104,000000,7.83712,7.83712,7.70176,7.82825,15910134,0
+FAST.US,D,20160105,000000,7.88968,7.89944,7.63982,7.74265,15771875,0
+FAST.US,D,20160106,000000,7.65842,7.85995,7.59843,7.7636,17057907,0
+FAST.US,D,20160107,000000,7.63194,7.71618,7.5286,7.60587,13492523,0
+FAST.US,D,20160108,000000,7.65145,7.71147,7.53192,7.55746,13302595,0
+FAST.US,D,20160111,000000,7.59613,7.62078,7.5012,7.57562,22014999,0
+FAST.US,D,20160112,000000,7.61707,7.70176,7.5612,7.6803,13872966,0
+FAST.US,D,20160113,000000,7.69288,7.74592,7.52677,7.55237,20793193,0
+FAST.US,D,20160114,000000,7.59423,7.70311,7.40165,7.64542,27276930,0
+FAST.US,D,20160115,000000,6.83871,7.54307,6.83682,7.33792,71281484,0
+FAST.US,D,20160119,000000,7.41141,7.48724,7.08203,7.16065,30731147,0
+FAST.US,D,20160120,000000,7.08015,7.17927,6.85125,7.1146,21711556,0
+FAST.US,D,20160121,000000,7.14344,7.27741,7.03131,7.23413,18903745,0
+FAST.US,D,20160122,000000,7.34952,7.42304,7.21271,7.39787,17209742,0
+FAST.US,D,20160125,000000,7.36677,7.41514,7.15923,7.16716,15181151,0
+FAST.US,D,20160126,000000,7.26393,7.44633,7.23553,7.40532,20700227,0
+FAST.US,D,20160127,000000,7.38768,7.6203,7.3267,7.46911,16699805,0
+FAST.US,D,20160128,000000,7.48304,7.73523,7.4565,7.72315,18506912,0
+FAST.US,D,20160129,000000,7.75059,7.96178,7.7124,7.96178,17763930,0
+FAST.US,D,20160201,000000,8.28562,8.36376,7.75473,7.93993,20069710,0
+FAST.US,D,20160202,000000,7.8194,7.85339,7.65287,7.68261,12914307,0
+FAST.US,D,20160203,000000,7.75473,7.91758,7.55562,7.78085,17512202,0
+FAST.US,D,20160204,000000,8.14741,8.7243,8.14741,8.54564,52920434,0
+FAST.US,D,20160205,000000,8.49919,8.58846,8.40236,8.49263,22903602,0
+FAST.US,D,20160208,000000,8.42565,8.68846,8.34885,8.5713,28875780,0
+FAST.US,D,20160209,000000,8.49031,8.68846,8.474,8.51314,25476884,0
+FAST.US,D,20160210,000000,8.59269,8.62474,8.26563,8.29815,20450885,0
+FAST.US,D,20160211,000000,8.26742,8.30052,8.04042,8.24839,19225707,0
+FAST.US,D,20160212,000000,8.35584,8.45917,8.22556,8.4503,9384247,0
+FAST.US,D,20160216,000000,8.59081,8.60287,8.45172,8.5759,11724641,0
+FAST.US,D,20160217,000000,8.61268,8.82343,8.59081,8.72063,15009069,0
+FAST.US,D,20160218,000000,8.72063,8.856,8.64992,8.74993,9883652,0
+FAST.US,D,20160219,000000,8.67275,8.78575,8.61174,8.76579,11315511,0
+FAST.US,D,20160222,000000,8.84529,8.96114,8.81738,8.90577,10360290,0
+FAST.US,D,20160223,000000,8.8253,8.91462,8.72854,8.74529,10021359,0
+FAST.US,D,20160224,000000,8.66897,8.78388,8.52709,8.73692,10231879,0
+FAST.US,D,20160225,000000,8.76758,8.84806,8.64199,8.84806,7781853,0
+FAST.US,D,20160226,000000,8.88205,8.93276,8.81556,8.87786,9895830,0
+FAST.US,D,20160229,000000,8.883,8.97234,8.85044,8.89087,13897531,0
+FAST.US,D,20160301,000000,8.97973,9.23235,8.92484,9.16817,17555237,0
+FAST.US,D,20160302,000000,9.16817,9.20776,9.03469,9.13,14150660,0
+FAST.US,D,20160303,000000,9.11747,9.25843,9.0607,9.22726,10357089,0
+FAST.US,D,20160304,000000,9.02859,9.15055,8.7769,9.07512,18259642,0
+FAST.US,D,20160307,000000,9.0244,9.20032,8.99792,9.09376,11874443,0
+FAST.US,D,20160308,000000,9.0854,9.19472,8.94206,9.14215,15673269,0
+FAST.US,D,20160309,000000,9.18862,9.24496,9.12216,9.22492,11033872,0
+FAST.US,D,20160310,000000,9.22726,9.25286,9.1035,9.22492,13816963,0
+FAST.US,D,20160311,000000,9.27705,9.29615,9.13376,9.20032,10399305,0
+FAST.US,D,20160314,000000,9.19472,9.24311,9.15563,9.21563,7427373,0
+FAST.US,D,20160315,000000,9.12123,9.26866,8.8704,9.23656,13069936,0
+FAST.US,D,20160316,000000,9.15055,9.32498,9.07098,9.30866,15966558,0
+FAST.US,D,20160317,000000,9.31335,9.6576,9.29473,9.60739,16699545,0
+FAST.US,D,20160318,000000,9.653,9.65942,9.52546,9.63155,18431887,0
+FAST.US,D,20160321,000000,9.62693,9.81528,9.58828,9.79161,12849918,0
+FAST.US,D,20160322,000000,9.71802,9.78749,9.58415,9.60557,15417053,0
+FAST.US,D,20160323,000000,9.61617,9.63579,9.55015,9.58587,10863264,0
+FAST.US,D,20160324,000000,9.55941,9.63762,9.50828,9.59993,9820305,0
+FAST.US,D,20160328,000000,9.63155,9.63155,9.48639,9.52138,9260913,0
+FAST.US,D,20160329,000000,9.46873,9.62877,9.43565,9.62454,6682457,0
+FAST.US,D,20160330,000000,9.67028,9.67566,9.56878,9.60557,11676284,0
+FAST.US,D,20160331,000000,9.6204,9.63579,9.56323,9.6204,9470599,0
+FAST.US,D,20160401,000000,9.48176,9.61206,9.33801,9.60557,14700870,0
+FAST.US,D,20160404,000000,9.57155,9.57529,9.28496,9.30034,15616536,0
+FAST.US,D,20160405,000000,9.56686,9.56686,9.19654,9.30217,17871365,0
+FAST.US,D,20160406,000000,9.28917,9.42312,9.05655,9.24961,18099800,0
+FAST.US,D,20160407,000000,9.23052,9.29845,9.10953,9.17192,13710192,0
+FAST.US,D,20160408,000000,9.26819,9.34915,9.22915,9.25286,11216560,0
+FAST.US,D,20160411,000000,9.28917,9.34824,9.18862,9.21563,17613111,0
+FAST.US,D,20160412,000000,8.8346,9.06768,8.8346,8.90205,36885697,0
+FAST.US,D,20160413,000000,8.90205,9.02997,8.85367,8.99603,15300926,0
+FAST.US,D,20160414,000000,9.0244,9.04674,8.95601,8.98629,10533036,0
+FAST.US,D,20160415,000000,8.98629,9.03931,8.89322,8.99463,8932787,0
+FAST.US,D,20160418,000000,8.98161,9.0426,8.93649,8.97746,9202226,0
+FAST.US,D,20160419,000000,9.00951,9.06305,8.95831,8.97973,8728371,0
+FAST.US,D,20160420,000000,8.97973,9.0607,8.94768,8.99463,7284862,0
+FAST.US,D,20160421,000000,9.16024,9.16024,8.92484,8.94768,5940999,0
+FAST.US,D,20160422,000000,8.92208,9.02119,8.92208,9.01743,7649691,0
+FAST.US,D,20160425,000000,8.99279,9.0705,8.97973,9.01186,7992680,0
+FAST.US,D,20160426,000000,9.01186,9.22077,8.97973,9.18588,11022685,0
+FAST.US,D,20160427,000000,9.17983,9.38777,9.17192,9.37616,24391333,0
+FAST.US,D,20160428,000000,9.30638,9.48363,9.29519,9.34076,22022872,0
+FAST.US,D,20160429,000000,9.26405,9.33704,9.15753,9.24725,17379870,0
+FAST.US,D,20160502,000000,9.27516,9.29704,9.11096,9.2929,15402603,0
+FAST.US,D,20160503,000000,9.20032,9.25194,9.05466,9.16354,9828202,0
+FAST.US,D,20160504,000000,9.13932,9.13932,8.94999,9.0063,13761861,0
+FAST.US,D,20160505,000000,9.05703,9.27054,9.0063,9.20032,14575131,0
+FAST.US,D,20160506,000000,9.17147,9.25422,9.15468,9.18816,9367938,0
+FAST.US,D,20160509,000000,9.17983,9.18816,9.05374,9.12301,8612818,0
+FAST.US,D,20160510,000000,9.18816,9.24961,9.05326,9.22308,8226031,0
+FAST.US,D,20160511,000000,9.20121,9.23235,9.1347,9.15007,8081585,0
+FAST.US,D,20160512,000000,9.18167,9.21563,9.0063,9.01743,14459745,0
+FAST.US,D,20160513,000000,9.01931,9.10443,8.93785,8.98812,9132545,0
+FAST.US,D,20160516,000000,9.01511,9.11096,8.98208,9.03515,10096854,0
+FAST.US,D,20160517,000000,9.03741,9.09463,8.93276,8.93276,9009103,0
+FAST.US,D,20160518,000000,8.92208,9.05703,8.90347,8.9705,11689638,0
+FAST.US,D,20160519,000000,8.89276,8.94023,8.78483,8.79646,10384275,0
+FAST.US,D,20160520,000000,8.83554,8.91694,8.71505,8.86485,12793653,0
+FAST.US,D,20160523,000000,8.87321,8.91694,8.83554,8.8667,6316517,0
+FAST.US,D,20160524,000000,8.90347,9.05703,8.90157,9.03091,7984175,0
+FAST.US,D,20160525,000000,9.04302,9.10075,9.01328,9.0789,8493439,0
+FAST.US,D,20160526,000000,9.09653,9.13045,9.0789,9.10632,8613259,0
+FAST.US,D,20160527,000000,9.11096,9.12724,9.06024,9.09049,10025344,0
+FAST.US,D,20160531,000000,9.11096,9.16165,9.04674,9.09653,10716674,0
+FAST.US,D,20160601,000000,9.09049,9.14536,8.98629,9.13838,10641716,0
+FAST.US,D,20160602,000000,9.11887,9.19843,9.06768,9.19238,6549113,0
+FAST.US,D,20160603,000000,9.19049,9.21002,9.01648,9.12957,9677824,0
+FAST.US,D,20160606,000000,9.01931,9.064,8.88674,9.05703,15992351,0
+FAST.US,D,20160607,000000,9.04674,9.09284,9.00068,9.03977,8576358,0
+FAST.US,D,20160608,000000,9.0705,9.1165,9.03515,9.08813,10762193,0
+FAST.US,D,20160609,000000,9.0705,9.09463,8.94768,8.9621,10767679,0
+FAST.US,D,20160610,000000,8.86485,8.91694,8.75177,8.8081,9870658,0
+FAST.US,D,20160613,000000,8.77366,8.85274,8.64199,8.69223,13000369,0
+FAST.US,D,20160614,000000,8.69922,8.75504,8.64199,8.74438,10059755,0
+FAST.US,D,20160615,000000,8.71874,8.77133,8.68196,8.68894,7868598,0
+FAST.US,D,20160616,000000,8.65879,8.79227,8.60194,8.75504,9217938,0
+FAST.US,D,20160617,000000,8.75504,8.80993,8.66246,8.78855,16022085,0
+FAST.US,D,20160620,000000,8.92066,9.01511,8.87833,8.90157,11522379,0
+FAST.US,D,20160621,000000,8.90157,8.96441,8.82902,8.88484,7063567,0
+FAST.US,D,20160622,000000,8.91416,8.95831,8.8723,8.883,5539849,0
+FAST.US,D,20160623,000000,8.97558,9.01743,8.93276,9.00443,7366204,0
+FAST.US,D,20160624,000000,8.6797,8.76665,8.59873,8.6452,15461668,0
+FAST.US,D,20160627,000000,8.55126,8.57917,8.33539,8.43914,14284021,0
+FAST.US,D,20160628,000000,8.49822,8.53359,8.39071,8.46006,13804219,0
+FAST.US,D,20160629,000000,8.51824,8.60061,8.48146,8.58478,11023918,0
+FAST.US,D,20160630,000000,8.59873,8.77784,8.57686,8.77228,11919913,0
+FAST.US,D,20160701,000000,8.76018,8.9737,8.70111,8.94999,11882619,0
+FAST.US,D,20160705,000000,8.89926,8.92907,8.71128,8.77039,7371822,0
+FAST.US,D,20160706,000000,8.61872,8.79971,8.59684,8.76249,12078803,0
+FAST.US,D,20160707,000000,8.77784,8.88484,8.75645,8.83784,11797000,0
+FAST.US,D,20160708,000000,8.89696,8.94394,8.82483,8.93785,9215124,0
+FAST.US,D,20160711,000000,8.98208,9.05607,8.94768,8.96441,18885968,0
+FAST.US,D,20160712,000000,8.6452,8.8346,8.53218,8.65454,37915515,0
+FAST.US,D,20160713,000000,8.63823,8.67316,8.51403,8.55686,19194577,0
+FAST.US,D,20160714,000000,8.61081,8.6452,8.55126,8.55686,15694969,0
+FAST.US,D,20160715,000000,8.60848,8.62474,8.5657,8.58662,22346815,0
+FAST.US,D,20160718,000000,8.56893,8.58478,8.48382,8.49358,12393908,0
+FAST.US,D,20160719,000000,8.45497,8.47076,8.36186,8.38703,20444609,0
+FAST.US,D,20160720,000000,8.36005,8.4745,8.29212,8.40893,13222317,0
+FAST.US,D,20160721,000000,8.3991,8.41495,8.2414,8.26699,18402608,0
+FAST.US,D,20160722,000000,8.27119,8.40146,8.25488,8.38373,18674831,0
+FAST.US,D,20160725,000000,8.3549,8.39817,8.33212,8.34425,10196577,0
+FAST.US,D,20160726,000000,8.3582,8.41029,8.30234,8.35584,14743926,0
+FAST.US,D,20160727,000000,8.3605,8.37215,8.28975,8.34046,19267957,0
+FAST.US,D,20160728,000000,8.33077,8.47731,8.32238,8.45917,22099745,0
+FAST.US,D,20160729,000000,8.45403,8.55126,8.41772,8.50936,12826960,0
+FAST.US,D,20160801,000000,8.51544,8.54895,8.42099,8.45775,13875828,0
+FAST.US,D,20160802,000000,8.44798,8.47637,8.31588,8.32238,9844589,0
+FAST.US,D,20160803,000000,8.32238,8.37631,8.28975,8.37215,15361696,0
+FAST.US,D,20160804,000000,8.51965,8.60617,8.43589,8.44055,18102143,0
+FAST.US,D,20160805,000000,8.46146,8.53962,8.44192,8.53359,8003726,0
+FAST.US,D,20160808,000000,8.55498,8.58289,8.51776,8.52938,7411392,0
+FAST.US,D,20160809,000000,8.54895,8.56149,8.43493,8.45633,5533343,0
+FAST.US,D,20160810,000000,8.45633,8.49959,8.41258,8.45403,5144417,0
+FAST.US,D,20160811,000000,8.51544,8.68526,8.51359,8.64615,9504626,0
+FAST.US,D,20160812,000000,8.6238,8.68056,8.59269,8.64851,5081073,0
+FAST.US,D,20160815,000000,8.64106,8.73692,8.64106,8.71505,5026063,0
+FAST.US,D,20160816,000000,8.71035,8.71596,8.65313,8.65549,4228910,0
+FAST.US,D,20160817,000000,8.68337,8.68758,8.6238,8.67877,4847615,0
+FAST.US,D,20160818,000000,8.70017,8.75596,8.6076,8.73692,5180753,0
+FAST.US,D,20160819,000000,8.70856,8.76714,8.64388,8.75786,4591231,0
+FAST.US,D,20160822,000000,8.70856,8.79784,8.67595,8.79038,6401703,0
+FAST.US,D,20160823,000000,8.87136,8.87136,8.75135,8.76389,4915649,0
+FAST.US,D,20160824,000000,8.7243,8.77181,8.68526,8.69829,5010530,0
+FAST.US,D,20160825,000000,8.69455,8.71223,8.65313,8.7043,4841951,0
+FAST.US,D,20160826,000000,8.73037,8.80343,8.65782,8.70856,5865927,0
+FAST.US,D,20160829,000000,8.69829,8.7662,8.66529,8.75786,3866239,0
+FAST.US,D,20160830,000000,8.76804,8.79368,8.67595,8.70856,4368182,0
+FAST.US,D,20160831,000000,8.6964,8.69829,8.54707,8.57917,7091331,0
+FAST.US,D,20160901,000000,8.60891,8.63313,8.4503,8.52336,11414667,0
+FAST.US,D,20160902,000000,8.58478,8.66529,8.54104,8.6238,6235994,0
+FAST.US,D,20160906,000000,8.64615,8.67877,8.52146,8.54288,6707661,0
+FAST.US,D,20160907,000000,8.44798,8.45775,8.28326,8.41258,9213332,0
+FAST.US,D,20160908,000000,8.41258,8.43818,8.3605,8.3945,6307958,0
+FAST.US,D,20160909,000000,8.314,8.40146,8.0753,8.07766,12340594,0
+FAST.US,D,20160912,000000,8.01204,8.13251,7.9832,8.1032,13793002,0
+FAST.US,D,20160913,000000,8.04597,8.13855,7.99201,8.04694,16256579,0
+FAST.US,D,20160914,000000,8.02275,8.09254,7.96038,8.01854,20871321,0
+FAST.US,D,20160915,000000,8.01016,8.12836,7.97716,8.12323,14888684,0
+FAST.US,D,20160916,000000,8.05065,8.05715,7.93248,7.97575,13324652,0
+FAST.US,D,20160919,000000,8.02876,8.10556,8.01481,8.0753,10023609,0
+FAST.US,D,20160920,000000,8.10136,8.10136,7.94508,7.94597,8619969,0
+FAST.US,D,20160921,000000,7.95435,8.02646,7.95109,8.01016,11149894,0
+FAST.US,D,20160922,000000,8.0753,8.11018,8.06132,8.07116,7754293,0
+FAST.US,D,20160923,000000,8.04088,8.10744,8.0167,8.04786,7642130,0
+FAST.US,D,20160926,000000,8.00459,8.04786,7.98972,8.0018,5985992,0
+FAST.US,D,20160927,000000,7.9697,8.04786,7.96552,8.039,6925458,0
+FAST.US,D,20160928,000000,8.06418,8.14326,8.0339,8.13441,5373454,0
+FAST.US,D,20160929,000000,8.1032,8.21161,8.04088,8.12836,7394124,0
+FAST.US,D,20160930,000000,8.16137,8.35915,8.1451,8.31588,14609448,0
+FAST.US,D,20161003,000000,8.27674,8.41772,8.25298,8.39213,15180272,0
+FAST.US,D,20161004,000000,8.41447,8.43216,8.21811,8.2512,6837194,0
+FAST.US,D,20161005,000000,8.30653,8.37631,8.294,8.34236,6966546,0
+FAST.US,D,20161006,000000,8.32468,8.51776,8.32001,8.50521,9603715,0
+FAST.US,D,20161007,000000,8.45775,8.50751,8.38794,8.41956,12898167,0
+FAST.US,D,20161010,000000,8.45403,8.46567,8.3605,8.38373,23250069,0
+FAST.US,D,20161011,000000,8.29815,8.51359,7.89803,7.95435,32115273,0
+FAST.US,D,20161012,000000,7.93248,7.93248,7.76732,7.77565,20713771,0
+FAST.US,D,20161013,000000,7.72684,7.73333,7.55047,7.63238,23446991,0
+FAST.US,D,20161014,000000,7.59003,7.69055,7.50356,7.63238,15472286,0
+FAST.US,D,20161017,000000,7.62586,7.67243,7.60033,7.61707,12630242,0
+FAST.US,D,20161018,000000,7.69472,7.72032,7.53939,7.59613,9780429,0
+FAST.US,D,20161019,000000,7.61333,7.75473,7.56774,7.74682,13963485,0
+FAST.US,D,20161020,000000,7.74682,7.78782,7.71381,7.72495,9684345,0
+FAST.US,D,20161021,000000,7.68776,7.72315,7.61427,7.69704,7354085,0
+FAST.US,D,20161024,000000,7.74682,7.83944,7.73333,7.81148,11941869,0
+FAST.US,D,20161025,000000,7.79573,7.8194,7.71797,7.75106,9174701,0
+FAST.US,D,20161026,000000,7.72684,7.89894,7.70964,7.82732,8415951,0
+FAST.US,D,20161027,000000,7.83712,7.85013,7.69704,7.71381,6080346,0
+FAST.US,D,20161028,000000,7.71571,7.82364,7.71147,7.77614,5791384,0
+FAST.US,D,20161031,000000,7.81148,7.83335,7.75899,7.8194,8786803,0
+FAST.US,D,20161101,000000,7.83944,7.85013,7.66404,7.70311,8276509,0
+FAST.US,D,20161102,000000,7.71797,7.74077,7.64122,7.67332,11303565,0
+FAST.US,D,20161103,000000,7.70496,7.74682,7.65657,7.74455,11162754,0
+FAST.US,D,20161104,000000,7.7636,7.9832,7.75899,7.91202,17883247,0
+FAST.US,D,20161107,000000,8.01016,8.15393,8.00831,8.14649,14038273,0
+FAST.US,D,20161108,000000,8.13996,8.23252,8.06229,8.14836,9357234,0
+FAST.US,D,20161109,000000,8.01901,8.82112,7.97948,8.74529,26893683,0
+FAST.US,D,20161110,000000,8.81923,9.08673,8.81923,9.01092,26995195,0
+FAST.US,D,20161111,000000,8.98066,9.0426,8.71365,8.883,23598700,0
+FAST.US,D,20161114,000000,8.92674,9.1133,8.90577,9.04674,19839254,0
+FAST.US,D,20161115,000000,9.07191,9.0789,8.9732,9.04532,12677075,0
+FAST.US,D,20161116,000000,9.0328,9.06815,8.97699,9.04532,11812583,0
+FAST.US,D,20161117,000000,9.0328,9.10113,8.98302,9.01837,14018873,0
+FAST.US,D,20161118,000000,9.01092,9.0458,8.9732,8.98717,8784004,0
+FAST.US,D,20161121,000000,9.02487,9.08304,8.98302,9.0789,9838431,0
+FAST.US,D,20161122,000000,9.10953,9.22172,9.05514,9.21191,12320530,0
+FAST.US,D,20161123,000000,9.22586,9.32871,9.16912,9.27657,9175819,0
+FAST.US,D,20161125,000000,9.2696,9.30264,9.22915,9.30264,2307407,0
+FAST.US,D,20161128,000000,9.28681,9.3296,9.22172,9.30034,8866384,0
+FAST.US,D,20161129,000000,9.2845,9.45754,9.26215,9.43198,16503871,0
+FAST.US,D,20161130,000000,9.46686,9.60642,9.40124,9.50923,17574091,0
+FAST.US,D,20161201,000000,9.53011,9.70264,9.48176,9.52641,17714741,0
+FAST.US,D,20161202,000000,9.53847,9.63155,9.46782,9.59429,17661576,0
+FAST.US,D,20161205,000000,9.72179,9.8726,9.66547,9.74507,29907864,0
+FAST.US,D,20161206,000000,9.61713,9.71947,9.46873,9.68909,24405312,0
+FAST.US,D,20161207,000000,9.68523,9.87722,9.59429,9.86325,15471680,0
+FAST.US,D,20161208,000000,9.85736,9.89154,9.80883,9.85539,12459008,0
+FAST.US,D,20161209,000000,9.86325,9.88657,9.78144,9.83123,10428256,0
+FAST.US,D,20161212,000000,9.84141,9.8596,9.74097,9.8098,11059108,0
+FAST.US,D,20161213,000000,9.82096,9.82282,9.6742,9.74933,12974316,0
+FAST.US,D,20161214,000000,9.77482,9.82653,9.67217,9.69297,10621825,0
+FAST.US,D,20161215,000000,9.69916,9.78457,9.62126,9.71531,11592090,0
+FAST.US,D,20161216,000000,9.73387,9.77726,9.63434,9.63905,10210101,0
+FAST.US,D,20161219,000000,9.62597,9.69916,9.56686,9.63434,11311277,0
+FAST.US,D,20161220,000000,9.67614,9.8144,9.62597,9.73533,6977314,0
+FAST.US,D,20161221,000000,9.72979,9.7647,9.65722,9.65722,5511211,0
+FAST.US,D,20161222,000000,9.65538,9.65722,9.56495,9.63529,5323821,0
+FAST.US,D,20161223,000000,9.63722,9.68232,9.58828,9.65722,4594874,0
+FAST.US,D,20161227,000000,9.6674,9.76276,9.63808,9.69529,3552448,0
+FAST.US,D,20161228,000000,9.71357,9.71531,9.48176,9.50458,6573300,0
+FAST.US,D,20161229,000000,9.53847,9.57853,9.45479,9.47062,7737762,0
+FAST.US,D,20161230,000000,9.52641,9.55892,9.36081,9.42406,7337032,0
+FAST.US,D,20170103,000000,9.50923,9.57986,9.31565,9.41803,13965069,0
+FAST.US,D,20170104,000000,9.45658,9.51851,9.41059,9.46273,12803289,0
+FAST.US,D,20170105,000000,9.61713,9.6279,9.2929,9.3529,12388973,0
+FAST.US,D,20170106,000000,9.35661,9.41059,9.27196,9.3296,10397072,0
+FAST.US,D,20170109,000000,9.31939,9.36081,9.25936,9.26215,11164246,0
+FAST.US,D,20170110,000000,9.27427,9.3529,9.24868,9.3296,8459205,0
+FAST.US,D,20170111,000000,9.39711,9.58828,9.37889,9.51472,13546133,0
+FAST.US,D,20170112,000000,9.58226,9.66125,9.4594,9.6306,15668663,0
+FAST.US,D,20170113,000000,9.65722,9.6674,9.59285,9.63905,11079336,0
+FAST.US,D,20170117,000000,9.61713,9.72557,9.53486,9.67943,15956185,0
+FAST.US,D,20170118,000000,9.63252,10.343,9.42774,10.2434,40789456,0
+FAST.US,D,20170119,000000,10.2019,10.2913,10.127,10.14,18832340,0
+FAST.US,D,20170120,000000,10.1954,10.3149,10.1809,10.2783,13589515,0
+FAST.US,D,20170123,000000,10.2726,10.3191,10.1747,10.2262,12032492,0
+FAST.US,D,20170124,000000,10.2913,10.3058,10.0822,10.1927,21116515,0
+FAST.US,D,20170125,000000,10.2323,10.3336,10.1442,10.1889,19616683,0
+FAST.US,D,20170126,000000,10.1942,10.2349,10.0739,10.1043,11832276,0
+FAST.US,D,20170127,000000,10.1131,10.1131,10.0168,10.0638,11778230,0
+FAST.US,D,20170130,000000,10.0545,10.1428,9.94227,10.1347,15776661,0
+FAST.US,D,20170131,000000,10.1173,10.1369,9.95586,10.0303,9545331,0
+FAST.US,D,20170201,000000,10.0638,10.1048,9.94909,10.0182,9741822,0
+FAST.US,D,20170202,000000,9.94909,9.99435,9.82927,9.89292,9190624,0
+FAST.US,D,20170203,000000,9.94514,10.0545,9.86886,9.90093,12547062,0
+FAST.US,D,20170206,000000,9.98291,10.3336,9.98291,10.1737,19486830,0
+FAST.US,D,20170207,000000,10.1149,10.1861,10.042,10.056,13293397,0
+FAST.US,D,20170208,000000,10.042,10.0899,9.97724,10.0577,6576548,0
+FAST.US,D,20170209,000000,10.0702,10.1628,10.0019,10.1446,5724738,0
+FAST.US,D,20170210,000000,10.1837,10.2336,10.103,10.1628,5243930,0
+FAST.US,D,20170213,000000,10.2314,10.262,10.1163,10.1205,5157024,0
+FAST.US,D,20170214,000000,10.0885,10.1964,10.0665,10.1737,5879799,0
+FAST.US,D,20170215,000000,10.1229,10.2225,10.0726,10.1886,7083699,0
+FAST.US,D,20170216,000000,10.1861,10.2181,10.0806,10.2181,5576666,0
+FAST.US,D,20170217,000000,10.1837,10.2383,10.1111,10.2383,7956383,0
+FAST.US,D,20170221,000000,10.2201,10.2753,10.1757,10.27,6678771,0
+FAST.US,D,20170222,000000,10.2601,10.2946,10.2225,10.27,5601455,0
+FAST.US,D,20170223,000000,10.3109,10.3448,10.0247,10.0498,8112251,0
+FAST.US,D,20170224,000000,10.0224,10.1149,9.97306,10.1149,6349146,0
+FAST.US,D,20170227,000000,10.127,10.177,10.0987,10.1656,6063153,0
+FAST.US,D,20170228,000000,10.1737,10.1837,10.0702,10.101,7232608,0
+FAST.US,D,20170301,000000,10.2076,10.3312,10.1964,10.2926,9322732,0
+FAST.US,D,20170302,000000,10.2601,10.3773,10.2044,10.2225,10240014,0
+FAST.US,D,20170303,000000,10.2252,10.4691,10.2114,10.4587,12647963,0
+FAST.US,D,20170306,000000,10.4646,10.6282,10.4021,10.543,18569807,0
+FAST.US,D,20170307,000000,10.522,10.5867,10.3467,10.3707,8972712,0
+FAST.US,D,20170308,000000,10.3856,10.4211,10.3276,10.3856,7388222,0
+FAST.US,D,20170309,000000,10.3817,10.4661,10.0828,10.1307,12003926,0
+FAST.US,D,20170310,000000,10.1986,10.2991,10.1986,10.2563,8312034,0
+FAST.US,D,20170313,000000,10.2238,10.3835,10.1531,10.3773,9156556,0
+FAST.US,D,20170314,000000,10.3425,10.3425,10.2285,10.2336,7114504,0
+FAST.US,D,20170315,000000,10.2904,10.4587,10.2504,10.4189,6762148,0
+FAST.US,D,20170316,000000,10.4149,10.447,10.323,10.3467,7259751,0
+FAST.US,D,20170317,000000,10.4058,10.496,10.3109,10.4718,13669741,0
+FAST.US,D,20170320,000000,10.4547,10.4982,10.3918,10.4587,7779424,0
+FAST.US,D,20170321,000000,10.4701,10.5129,10.2797,10.3289,10891107,0
+FAST.US,D,20170322,000000,10.3626,10.4778,10.2946,10.4412,8262358,0
+FAST.US,D,20170323,000000,10.4211,10.4646,10.2926,10.2991,8328505,0
+FAST.US,D,20170324,000000,10.3276,10.3856,10.1937,10.2481,6884024,0
+FAST.US,D,20170327,000000,10.1173,10.1446,9.99574,10.103,11112293,0
+FAST.US,D,20170328,000000,10.0899,10.2991,10.0345,10.2718,8078286,0
+FAST.US,D,20170329,000000,10.2457,10.3731,10.1946,10.341,9883269,0
+FAST.US,D,20170330,000000,10.3289,10.3689,10.2563,10.3602,5147246,0
+FAST.US,D,20170331,000000,10.3448,10.4556,10.2773,10.3983,9184502,0
+FAST.US,D,20170403,000000,10.3336,10.4946,10.2457,10.3626,12046884,0
+FAST.US,D,20170404,000000,10.3289,10.4887,10.303,10.4498,9956376,0
+FAST.US,D,20170405,000000,10.5142,10.6478,10.4164,10.4394,12428306,0
+FAST.US,D,20170406,000000,10.4412,10.447,10.2647,10.2866,13904600,0
+FAST.US,D,20170407,000000,10.2969,10.323,10.1048,10.141,15185689,0
+FAST.US,D,20170410,000000,10.1737,10.2238,10.0681,10.1818,13133715,0
+FAST.US,D,20170411,000000,10.1737,10.1946,9.98878,10.1628,19258586,0
+FAST.US,D,20170412,000000,9.69103,9.72557,9.33332,9.34543,57750477,0
+FAST.US,D,20170413,000000,9.3887,9.49851,9.19238,9.19517,23186453,0
+FAST.US,D,20170417,000000,9.20633,9.25843,9.12632,9.24725,14706935,0
+FAST.US,D,20170418,000000,9.09095,9.20447,8.93043,8.93556,32688234,0
+FAST.US,D,20170419,000000,9.09095,9.18681,9.00857,9.17562,31260697,0
+FAST.US,D,20170420,000000,9.19891,9.27331,9.15186,9.18027,16735352,0
+FAST.US,D,20170421,000000,9.20633,9.26169,9.12396,9.23424,13167824,0
+FAST.US,D,20170424,000000,9.39615,9.41897,9.19472,9.23189,16263133,0
+FAST.US,D,20170425,000000,9.25612,9.33941,9.21096,9.29615,14867804,0
+FAST.US,D,20170426,000000,9.30731,9.3529,9.27102,9.31335,10486766,0
+FAST.US,D,20170427,000000,9.32776,9.34639,9.17147,9.22586,12747590,0
+FAST.US,D,20170428,000000,9.22822,9.22822,9.07277,9.08399,12264200,0
+FAST.US,D,20170501,000000,9.12301,9.12301,8.91788,9.05326,18272424,0
+FAST.US,D,20170502,000000,9.11096,9.17468,9.08209,9.16538,14751492,0
+FAST.US,D,20170503,000000,9.10858,9.27008,9.10858,9.20072,14842390,0
+FAST.US,D,20170504,000000,9.39615,9.4748,9.16912,9.25612,20251995,0
+FAST.US,D,20170505,000000,9.24914,9.31939,9.15007,9.28821,11497801,0
+FAST.US,D,20170508,000000,9.27102,9.34402,9.24028,9.31103,10379486,0
+FAST.US,D,20170509,000000,9.31103,9.35052,9.20817,9.25097,12286466,0
+FAST.US,D,20170510,000000,9.24496,9.29473,9.15516,9.24914,10470839,0
+FAST.US,D,20170511,000000,9.20168,9.22031,9.02119,9.14488,11197344,0
+FAST.US,D,20170512,000000,9.12301,9.15327,9.05326,9.09558,9369724,0
+FAST.US,D,20170515,000000,9.15095,9.15516,8.93276,8.98629,15004022,0
+FAST.US,D,20170516,000000,8.96441,9.00348,8.8704,8.93692,17972711,0
+FAST.US,D,20170517,000000,8.86574,8.90812,8.59176,8.60014,23094794,0
+FAST.US,D,20170518,000000,8.58149,8.77366,8.52057,8.73037,21284223,0
+FAST.US,D,20170519,000000,8.74156,8.94023,8.70808,8.85972,14911590,0
+FAST.US,D,20170522,000000,8.8616,9.0328,8.84806,9.02072,10792235,0
+FAST.US,D,20170523,000000,9.02724,9.0412,8.91044,8.99555,7485759,0
+FAST.US,D,20170524,000000,8.72387,9.02299,8.72387,8.8723,10598348,0
+FAST.US,D,20170525,000000,8.89696,8.89926,8.76061,8.80114,16109694,0
+FAST.US,D,20170526,000000,8.80343,8.89696,8.75504,8.83832,16070932,0
+FAST.US,D,20170530,000000,8.8518,8.88112,8.77039,8.79736,11403698,0
+FAST.US,D,20170531,000000,8.78109,8.78623,8.61455,8.77643,17959505,0
+FAST.US,D,20170601,000000,8.79736,8.91044,8.73037,8.86574,14756161,0
+FAST.US,D,20170602,000000,9.31755,9.31755,8.95181,9.00113,22864765,0
+FAST.US,D,20170605,000000,9.00113,9.15327,8.95181,9.07797,18431436,0
+FAST.US,D,20170606,000000,8.90577,8.94349,8.51314,8.55961,34679358,0
+FAST.US,D,20170607,000000,8.5764,8.72156,8.56196,8.57403,17430512,0
+FAST.US,D,20170608,000000,8.51727,8.69034,8.51314,8.62474,14048915,0
+FAST.US,D,20170609,000000,8.62474,8.9002,8.62474,8.84806,19553125,0
+FAST.US,D,20170612,000000,8.82667,9.06024,8.75135,8.94349,16142922,0
+FAST.US,D,20170613,000000,8.91232,8.9705,8.79038,8.82902,16259492,0
+FAST.US,D,20170614,000000,8.84297,8.86574,8.68149,8.78109,14395846,0
+FAST.US,D,20170615,000000,8.74993,8.916,8.74993,8.87509,10274624,0
+FAST.US,D,20170616,000000,8.78529,9.03091,8.78529,9.02724,21791694,0
+FAST.US,D,20170619,000000,9.10031,9.15327,9.02817,9.07277,13302988,0
+FAST.US,D,20170620,000000,9.0575,9.06212,8.78109,8.78529,8367424,0
+FAST.US,D,20170621,000000,8.80528,8.80528,8.65133,8.68434,8863783,0
+FAST.US,D,20170622,000000,8.69922,8.76665,8.66152,8.69922,8834575,0
+FAST.US,D,20170623,000000,8.71316,8.81041,8.67275,8.71554,12988653,0
+FAST.US,D,20170626,000000,8.73221,8.75504,8.61222,8.67086,9670314,0
+FAST.US,D,20170627,000000,8.72156,8.73221,8.53636,8.56196,12146678,0
+FAST.US,D,20170628,000000,8.62108,8.6797,8.60242,8.6303,24417497,0
+FAST.US,D,20170629,000000,8.63869,8.69544,8.55126,8.64661,13357092,0
+FAST.US,D,20170630,000000,8.7341,8.89046,8.66897,8.85044,9323529,0
+FAST.US,D,20170703,000000,8.78529,8.98018,8.78529,8.95181,7319869,0
+FAST.US,D,20170705,000000,8.98018,9.00348,8.85972,8.97789,17112499,0
+FAST.US,D,20170706,000000,8.94116,9.08861,8.90157,8.96021,11949235,0
+FAST.US,D,20170707,000000,8.97234,8.98906,8.8723,8.92297,8408344,0
+FAST.US,D,20170710,000000,8.89458,8.9705,8.81598,8.89458,14007702,0
+FAST.US,D,20170711,000000,8.91462,8.93882,8.75135,8.8616,22183754,0
+FAST.US,D,20170712,000000,9.42867,9.4748,8.34793,8.68846,89002366,0
+FAST.US,D,20170713,000000,8.81598,8.81598,8.6303,8.77643,50033501,0
+FAST.US,D,20170714,000000,8.82483,8.93882,8.7048,8.71732,17383980,0
+FAST.US,D,20170717,000000,8.70944,8.74993,8.5894,8.64106,16502478,0
+FAST.US,D,20170718,000000,8.63502,8.8467,8.61919,8.82902,17020395,0
+FAST.US,D,20170719,000000,8.84482,8.8616,8.51498,8.67687,34638578,0
+FAST.US,D,20170720,000000,8.6797,8.81131,8.66482,8.75645,18045328,0
+FAST.US,D,20170721,000000,8.68846,8.78529,8.58149,8.6238,23274269,0
+FAST.US,D,20170724,000000,8.67497,8.83879,8.65593,8.81556,17781366,0
+FAST.US,D,20170725,000000,8.89046,9.1035,8.8616,9.02955,18670910,0
+FAST.US,D,20170726,000000,9.05928,9.08304,8.95743,8.99187,13172997,0
+FAST.US,D,20170727,000000,8.93556,9.02817,8.86764,8.97273,22837495,0
+FAST.US,D,20170728,000000,8.95601,9.00815,8.86574,8.92159,15278405,0
+FAST.US,D,20170731,000000,8.93183,8.96719,8.75271,8.80066,11674438,0
+FAST.US,D,20170801,000000,8.82856,8.84346,8.66292,8.80668,16242552,0
+FAST.US,D,20170802,000000,8.82993,8.84996,8.69829,8.80434,13943498,0
+FAST.US,D,20170803,000000,8.80251,8.82993,8.70017,8.72063,11551037,0
+FAST.US,D,20170804,000000,8.79784,9.00206,8.78855,8.98533,18251650,0
+FAST.US,D,20170807,000000,8.98533,9.00536,8.81971,8.82388,8294184,0
+FAST.US,D,20170808,000000,8.80852,8.84016,8.6964,8.7043,9778712,0
+FAST.US,D,20170809,000000,8.71035,8.83736,8.64661,8.82856,9807077,0
+FAST.US,D,20170810,000000,8.78855,8.83925,8.66576,8.67784,9488114,0
+FAST.US,D,20170811,000000,8.69455,8.80852,8.65133,8.72854,7811684,0
+FAST.US,D,20170814,000000,8.75923,8.883,8.74901,8.84577,6083340,0
+FAST.US,D,20170815,000000,8.85552,8.85552,8.74664,8.75923,7344334,0
+FAST.US,D,20170816,000000,8.75271,8.8318,8.73783,8.82856,8064680,0
+FAST.US,D,20170817,000000,8.79038,8.80066,8.51965,8.52426,17083858,0
+FAST.US,D,20170818,000000,8.51403,8.53914,8.32888,8.33077,16524234,0
+FAST.US,D,20170821,000000,8.31303,8.31676,8.1512,8.1888,28851187,0
+FAST.US,D,20170822,000000,8.23537,8.49959,8.19535,8.48056,17105225,0
+FAST.US,D,20170823,000000,8.4503,8.45586,8.36702,8.43216,12537719,0
+FAST.US,D,20170824,000000,8.46472,8.52661,8.38007,8.42986,10940290,0
+FAST.US,D,20170825,000000,8.4717,8.55264,8.41956,8.49263,12514415,0
+FAST.US,D,20170828,000000,8.55264,8.61919,8.45262,8.51824,11949910,0
+FAST.US,D,20170829,000000,8.47869,8.5936,8.42334,8.48287,8519605,0
+FAST.US,D,20170830,000000,8.45262,8.64106,8.41171,8.61634,8832802,0
+FAST.US,D,20170831,000000,8.64247,8.78199,8.58893,8.74248,11895245,0
+FAST.US,D,20170901,000000,8.78623,8.82204,8.70017,8.702,8746517,0
+FAST.US,D,20170905,000000,8.68715,8.73317,8.5759,8.61222,9299905,0
+FAST.US,D,20170906,000000,8.68245,8.78623,8.64106,8.6797,12644840,0
+FAST.US,D,20170907,000000,8.5657,8.68894,8.35029,8.59176,24152626,0
+FAST.US,D,20170908,000000,8.58289,8.75087,8.52426,8.74438,11453210,0
+FAST.US,D,20170911,000000,8.79457,8.89458,8.75408,8.80066,13975049,0
+FAST.US,D,20170912,000000,8.82388,8.95831,8.80251,8.92159,7927111,0
+FAST.US,D,20170913,000000,8.89926,8.96719,8.86764,8.92159,8783978,0
+FAST.US,D,20170914,000000,8.89046,9.00443,8.87321,8.92297,7809773,0
+FAST.US,D,20170915,000000,8.92765,9.00999,8.883,9.00023,16660553,0
+FAST.US,D,20170918,000000,8.99792,9.064,8.96257,9.03421,8504508,0
+FAST.US,D,20170919,000000,9.0444,9.09746,9.01186,9.05466,8557510,0
+FAST.US,D,20170920,000000,9.1021,9.25329,9.0705,9.12957,14701188,0
+FAST.US,D,20170921,000000,9.19891,9.25144,9.10814,9.11426,7960852,0
+FAST.US,D,20170922,000000,9.03184,9.12027,9.00815,9.06578,10117464,0
+FAST.US,D,20170925,000000,9.05047,9.12724,8.96488,9.12301,10678189,0
+FAST.US,D,20170926,000000,9.17147,9.29892,9.1035,9.26771,11289282,0
+FAST.US,D,20170927,000000,9.30311,9.37288,9.16912,9.32682,12977123,0
+FAST.US,D,20170928,000000,9.32032,9.41568,9.24772,9.36873,12668638,0
+FAST.US,D,20170929,000000,9.34356,9.45526,9.32588,9.33704,11073376,0
+FAST.US,D,20171002,000000,9.35844,9.37477,9.24772,9.37477,11631637,0
+FAST.US,D,20171003,000000,9.40917,9.45848,9.28543,9.38268,10170840,0
+FAST.US,D,20171004,000000,9.38918,9.44689,9.27894,9.35193,10983669,0
+FAST.US,D,20171005,000000,9.34775,9.44084,9.28729,9.43152,9061765,0
+FAST.US,D,20171006,000000,9.47713,9.53667,9.4022,9.42867,15300866,0
+FAST.US,D,20171009,000000,9.42689,9.5078,9.36265,9.38078,7423773,0
+FAST.US,D,20171010,000000,9.42127,9.42127,9.15327,9.19049,20707703,0
+FAST.US,D,20171011,000000,8.86994,9.11887,8.70856,9.11887,42919423,0
+FAST.US,D,20171012,000000,9.09143,9.41385,9.09143,9.41105,22689342,0
+FAST.US,D,20171013,000000,9.47809,9.58684,9.43802,9.54274,13648518,0
+FAST.US,D,20171016,000000,9.57766,9.68562,9.55061,9.68088,15702144,0
+FAST.US,D,20171017,000000,9.72921,9.85736,9.59285,9.82047,21586883,0
+FAST.US,D,20171018,000000,9.86414,10.014,9.83436,9.92477,18441130,0
+FAST.US,D,20171019,000000,9.90093,9.96849,9.86414,9.88706,9822194,0
+FAST.US,D,20171020,000000,9.93574,9.99037,9.88903,9.91261,10239915,0
+FAST.US,D,20171023,000000,9.95009,10.0326,9.86827,10.0224,10322202,0
+FAST.US,D,20171024,000000,10.0224,10.0675,9.59764,9.65905,18558269,0
+FAST.US,D,20171025,000000,9.60461,9.63664,9.47762,9.61761,11736254,0
+FAST.US,D,20171026,000000,9.64453,9.84614,9.55432,9.79357,10570427,0
+FAST.US,D,20171027,000000,9.70012,9.79357,9.66884,9.73164,8020465,0
+FAST.US,D,20171030,000000,9.69384,9.79161,9.63155,9.64826,7368585,0
+FAST.US,D,20171031,000000,9.82458,9.8953,9.6742,9.68523,10570111,0
+FAST.US,D,20171101,000000,9.73951,9.73951,9.5683,9.64597,7349606,0
+FAST.US,D,20171102,000000,9.64597,9.82145,9.61569,9.81156,6020861,0
+FAST.US,D,20171103,000000,9.79161,9.94227,9.73349,9.87998,8635107,0
+FAST.US,D,20171106,000000,9.79542,9.93772,9.74312,9.91073,7163645,0
+FAST.US,D,20171107,000000,9.91992,9.9396,9.86503,9.90607,7585633,0
+FAST.US,D,20171108,000000,9.92882,10.0009,9.88657,9.99226,7918999,0
+FAST.US,D,20171109,000000,9.94425,9.97038,9.63529,9.80335,8796679,0
+FAST.US,D,20171110,000000,9.74312,9.99475,9.71261,9.81635,8030593,0
+FAST.US,D,20171113,000000,9.75964,9.82751,9.71261,9.73951,8444564,0
+FAST.US,D,20171114,000000,9.67845,9.82751,9.67246,9.78935,9047633,0
+FAST.US,D,20171115,000000,9.74933,9.90005,9.72315,9.8098,7851478,0
+FAST.US,D,20171116,000000,9.85243,10.0303,9.79757,9.99475,8056048,0
+FAST.US,D,20171117,000000,9.99037,10.0563,9.86975,9.99674,6987883,0
+FAST.US,D,20171120,000000,9.97396,10.0461,9.85243,9.91992,8088519,0
+FAST.US,D,20171121,000000,9.9844,10.0278,9.94425,9.99037,4806314,0
+FAST.US,D,20171122,000000,10.0066,10.2201,9.99674,10.0525,9890955,0
+FAST.US,D,20171124,000000,10.0778,10.1331,9.9844,10.1193,4540830,0
+FAST.US,D,20171127,000000,10.1107,10.2568,10.0525,10.0936,7034465,0
+FAST.US,D,20171128,000000,10.0954,10.4034,10.0688,10.3937,10943243,0
+FAST.US,D,20171129,000000,10.4118,10.7225,10.3542,10.5657,14392572,0
+FAST.US,D,20171130,000000,10.5657,10.9062,10.4982,10.8033,20989475,0
+FAST.US,D,20171201,000000,10.7579,10.8235,10.4998,10.7599,15262968,0
+FAST.US,D,20171204,000000,10.8431,11.4135,10.833,11.3168,25875366,0
+FAST.US,D,20171205,000000,11.3595,11.3934,11.0777,11.1141,15685759,0
+FAST.US,D,20171206,000000,11.0423,11.1125,10.8921,11.017,12677754,0
+FAST.US,D,20171207,000000,11.0217,11.1849,10.9743,11.1018,10105787,0
+FAST.US,D,20171208,000000,11.1465,11.1743,11.0533,11.0901,8235692,0
+FAST.US,D,20171211,000000,11.0734,11.1585,11.0264,11.0969,7956680,0
+FAST.US,D,20171212,000000,11.2102,11.2385,10.9105,10.9209,11311247,0
+FAST.US,D,20171213,000000,10.9502,11.0241,10.9105,10.952,7883276,0
+FAST.US,D,20171214,000000,10.9428,11.0241,10.8033,10.8352,9360387,0
+FAST.US,D,20171215,000000,10.9893,11.086,10.8049,10.9867,18291272,0
+FAST.US,D,20171218,000000,11.0956,11.1599,10.9664,11.0777,17151379,0
+FAST.US,D,20171219,000000,11.0935,11.1486,10.9683,10.9974,7185272,0
+FAST.US,D,20171220,000000,11.0379,11.106,11.0079,11.0423,5069172,0
+FAST.US,D,20171221,000000,11.0935,11.2149,11.0264,11.1585,6076458,0
+FAST.US,D,20171222,000000,11.1599,11.1677,11.0264,11.1465,5869643,0
+FAST.US,D,20171226,000000,11.1251,11.2446,11.1251,11.1618,3049778,0
+FAST.US,D,20171227,000000,11.1991,11.29,11.1213,11.2825,6281888,0
+FAST.US,D,20171228,000000,11.2864,11.3776,11.2032,11.3703,8957812,0
+FAST.US,D,20171229,000000,11.3536,11.4335,11.2752,11.2776,5703702,0
+FAST.US,D,20180102,000000,11.3685,11.4019,11.1618,11.2455,10094788,0
+FAST.US,D,20180103,000000,11.252,11.2925,11.1189,11.2504,9818648,0
+FAST.US,D,20180104,000000,11.3354,11.3703,11.2543,11.2963,10135702,0
+FAST.US,D,20180105,000000,11.3492,11.4101,11.2628,11.3188,8447897,0
+FAST.US,D,20180108,000000,11.2925,11.4842,11.2724,11.4378,10952907,0
+FAST.US,D,20180109,000000,11.4718,11.5297,11.3977,11.4154,9296352,0
+FAST.US,D,20180110,000000,11.0487,11.387,10.9454,11.2208,15038258,0
+FAST.US,D,20180111,000000,11.2416,11.3703,11.2012,11.3595,10227298,0
+FAST.US,D,20180112,000000,11.4115,11.4675,11.3565,11.4627,10307602,0
+FAST.US,D,20180116,000000,11.5428,11.5776,11.3479,11.4321,18268792,0
+FAST.US,D,20180117,000000,10.8881,11.1465,10.6201,10.7639,42219282,0
+FAST.US,D,20180118,000000,10.7946,11.1125,10.7946,10.9893,28240029,0
+FAST.US,D,20180119,000000,11.0152,11.1141,10.9771,11.0835,16824990,0
+FAST.US,D,20180122,000000,11.1018,11.225,10.9974,11.2032,15024211,0
+FAST.US,D,20180123,000000,11.1696,11.2986,11.0878,11.2208,14248058,0
+FAST.US,D,20180124,000000,11.4718,11.7643,11.4537,11.7257,26588521,0
+FAST.US,D,20180125,000000,11.8242,11.8948,11.6043,11.7745,20085426,0
+FAST.US,D,20180126,000000,11.7894,11.922,11.682,11.8967,12929587,0
+FAST.US,D,20180129,000000,11.8304,11.9173,11.6191,11.6454,11558839,0
+FAST.US,D,20180130,000000,11.6029,11.6665,11.4292,11.5894,13260424,0
+FAST.US,D,20180131,000000,11.6234,11.6788,11.286,11.4087,17109606,0
+FAST.US,D,20180201,000000,11.3293,11.5084,11.2064,11.3125,15337835,0
+FAST.US,D,20180202,000000,11.2181,11.2841,11.0759,11.1175,12914002,0
+FAST.US,D,20180205,000000,11.0697,11.2539,10.6564,10.8057,21957202,0
+FAST.US,D,20180206,000000,10.6791,11.0978,10.6791,11.0055,27094673,0
+FAST.US,D,20180207,000000,10.9659,11.1982,10.9425,11.0515,13172264,0
+FAST.US,D,20180208,000000,11.0194,11.1194,10.8245,10.8245,13611499,0
+FAST.US,D,20180209,000000,10.9099,11.2022,10.6983,11.0998,17829680,0
+FAST.US,D,20180212,000000,11.1628,11.2003,10.9205,10.9683,16515110,0
+FAST.US,D,20180213,000000,10.8809,11.1404,10.8654,11.1194,9316268,0
+FAST.US,D,20180214,000000,11.0802,11.3604,10.9616,11.3446,12284489,0
+FAST.US,D,20180215,000000,11.4087,11.5976,11.3421,11.5549,11956797,0
+FAST.US,D,20180216,000000,11.5239,11.5661,11.3125,11.3641,9598305,0
+FAST.US,D,20180220,000000,11.3398,11.3897,11.2222,11.2584,6897310,0
+FAST.US,D,20180221,000000,11.2687,11.4449,11.2539,11.2883,9766662,0
+FAST.US,D,20180222,000000,11.3201,11.3856,11.2003,11.2469,5795455,0
+FAST.US,D,20180223,000000,11.3377,11.4637,11.2594,11.458,5732390,0
+FAST.US,D,20180226,000000,11.5319,11.6491,11.4229,11.6358,5880726,0
+FAST.US,D,20180227,000000,11.615,11.7304,11.489,11.489,6435986,0
+FAST.US,D,20180228,000000,11.5279,11.5856,11.3479,11.357,8437275,0
+FAST.US,D,20180301,000000,11.354,11.5062,11.1194,11.1647,13914565,0
+FAST.US,D,20180302,000000,11.0944,11.3293,10.9425,11.2938,10393199,0
+FAST.US,D,20180305,000000,11.1915,11.5419,11.1608,11.4728,15155610,0
+FAST.US,D,20180306,000000,11.6358,11.808,11.5661,11.7218,11379036,0
+FAST.US,D,20180307,000000,11.6516,11.7768,11.5512,11.7573,12068225,0
+FAST.US,D,20180308,000000,11.7776,11.808,11.6751,11.7322,8165738,0
+FAST.US,D,20180309,000000,11.8034,12.0397,11.7815,12.0331,12663172,0
+FAST.US,D,20180312,000000,12.0163,12.0606,11.935,11.9996,8720661,0
+FAST.US,D,20180313,000000,12.0784,12.1342,11.956,11.9885,7639292,0
+FAST.US,D,20180314,000000,12.0759,12.0909,11.8941,11.9079,6611404,0
+FAST.US,D,20180315,000000,11.9206,12.1216,11.8941,11.9579,11930684,0
+FAST.US,D,20180316,000000,11.9972,12.1919,11.9392,12.1137,18198863,0
+FAST.US,D,20180319,000000,11.9067,12.0231,11.7871,11.8848,12242199,0
+FAST.US,D,20180320,000000,11.9313,12.0034,11.6491,11.6892,11839825,0
+FAST.US,D,20180321,000000,11.6727,11.8967,11.6063,11.7932,7370165,0
+FAST.US,D,20180322,000000,11.6772,11.7648,11.4637,11.4748,9751615,0
+FAST.US,D,20180323,000000,11.5158,11.5856,11.1733,11.1776,11165539,0
+FAST.US,D,20180326,000000,11.2628,11.4611,11.1733,11.4024,14362257,0
+FAST.US,D,20180327,000000,11.4229,11.4748,10.9142,10.97,21293794,0
+FAST.US,D,20180328,000000,10.9725,11.1571,10.8976,11.0383,13331551,0
+FAST.US,D,20180329,000000,11.0978,11.3794,11.0601,11.3311,17560963,0
+FAST.US,D,20180402,000000,11.2203,11.3168,10.8702,11.0446,15084856,0
+FAST.US,D,20180403,000000,11.1323,11.2752,11.0556,11.2687,10603158,0
+FAST.US,D,20180404,000000,11.145,11.4205,11.0302,11.3914,11215010,0
+FAST.US,D,20180405,000000,11.458,11.6293,11.4024,11.5387,12373112,0
+FAST.US,D,20180406,000000,11.4426,11.5302,10.9974,11.1367,13568610,0
+FAST.US,D,20180409,000000,11.2411,11.3068,11.1298,11.1367,15299133,0
+FAST.US,D,20180410,000000,11.3028,11.4087,11.2451,11.2958,19973909,0
+FAST.US,D,20180411,000000,10.5957,10.876,10.3272,10.5957,58448163,0
+FAST.US,D,20180412,000000,10.6613,10.6895,10.4761,10.5258,36444212,0
+FAST.US,D,20180413,000000,10.5596,10.5639,10.3425,10.3955,20674772,0
+FAST.US,D,20180416,000000,10.4801,10.5508,10.4194,10.5174,19814711,0
+FAST.US,D,20180417,000000,10.5821,10.5821,10.4508,10.4891,12992683,0
+FAST.US,D,20180418,000000,10.521,10.6564,10.4951,10.5198,20720517,0
+FAST.US,D,20180419,000000,10.5862,10.6522,10.2723,10.4982,18216725,0
+FAST.US,D,20180420,000000,10.4676,10.5183,10.325,10.4801,13269111,0
+FAST.US,D,20180423,000000,10.4801,10.5918,10.3697,10.4556,9436899,0
+FAST.US,D,20180424,000000,10.5452,10.5848,10.1451,10.2685,12797849,0
+FAST.US,D,20180425,000000,10.2332,10.3974,10.1688,10.3653,10566745,0
+FAST.US,D,20180426,000000,10.3689,10.4641,10.2019,10.4252,18322408,0
+FAST.US,D,20180427,000000,10.3825,10.697,10.3761,10.6685,15680771,0
+FAST.US,D,20180430,000000,10.4538,10.6933,10.4131,10.4538,11942802,0
+FAST.US,D,20180501,000000,10.4621,10.5326,10.1117,10.3215,14561933,0
+FAST.US,D,20180502,000000,10.313,10.4895,10.273,10.2792,12657775,0
+FAST.US,D,20180503,000000,10.2424,10.4034,10.0768,10.3486,15640874,0
+FAST.US,D,20180504,000000,10.2568,10.6631,10.2057,10.5909,11114182,0
+FAST.US,D,20180507,000000,10.5994,10.7757,10.5645,10.7488,11774679,0
+FAST.US,D,20180508,000000,10.6848,10.7691,10.6436,10.7292,5016146,0
+FAST.US,D,20180509,000000,10.7901,10.8565,10.6378,10.7709,9831813,0
+FAST.US,D,20180510,000000,10.8041,10.8276,10.665,10.7328,9091274,0
+FAST.US,D,20180511,000000,10.7542,10.9415,10.7411,10.8276,8548579,0
+FAST.US,D,20180514,000000,10.8301,10.8431,10.7364,10.8276,5899126,0
+FAST.US,D,20180515,000000,10.7668,10.9888,10.6804,10.9784,11630923,0
+FAST.US,D,20180516,000000,10.9593,11.1766,10.9148,11.0869,9805966,0
+FAST.US,D,20180517,000000,11.0581,11.1786,10.8231,11.0561,9415555,0
+FAST.US,D,20180518,000000,11.0762,11.1098,10.8644,11.033,11408850,0
+FAST.US,D,20180521,000000,11.0762,11.286,11.0428,11.2431,9685635,0
+FAST.US,D,20180522,000000,11.2604,11.2791,11.0012,11.0194,10096312,0
+FAST.US,D,20180523,000000,10.9376,10.9946,10.8384,10.9912,6680789,0
+FAST.US,D,20180524,000000,10.9863,11.0659,10.8669,11.0408,6916250,0
+FAST.US,D,20180525,000000,11.0283,11.0845,10.9089,10.9784,7323579,0
+FAST.US,D,20180529,000000,10.9133,10.9946,10.8231,10.9784,9327054,0
+FAST.US,D,20180530,000000,11.0152,11.1032,10.9528,11.0152,6525250,0
+FAST.US,D,20180531,000000,11.0129,11.1562,10.9158,11.1306,14694312,0
+FAST.US,D,20180601,000000,11.2017,11.4927,11.2017,11.2149,12672688,0
+FAST.US,D,20180604,000000,11.2604,11.4028,11.0283,11.1806,11326815,0
+FAST.US,D,20180605,000000,11.2258,11.354,11.1623,11.3466,9561301,0
+FAST.US,D,20180606,000000,11.2322,11.2322,10.69,10.8921,25212002,0
+FAST.US,D,20180607,000000,10.8967,11.0949,10.8921,11.0701,9619158,0
+FAST.US,D,20180608,000000,11.0889,11.0949,10.957,11.0451,7112638,0
+FAST.US,D,20180611,000000,11.0152,11.0983,10.9762,11.0491,7596191,0
+FAST.US,D,20180612,000000,11.0889,11.2465,11.0816,11.1823,11664555,0
+FAST.US,D,20180613,000000,11.1806,11.2331,11.083,11.0869,10093112,0
+FAST.US,D,20180614,000000,11.1352,11.1459,10.8548,11.0383,9798555,0
+FAST.US,D,20180615,000000,11.0622,11.0622,10.8403,11.017,14555765,0
+FAST.US,D,20180618,000000,10.9361,11.0383,10.9089,10.9511,8327102,0
+FAST.US,D,20180619,000000,10.8543,10.9547,10.8276,10.8986,9024420,0
+FAST.US,D,20180620,000000,10.9376,11.0428,10.8863,11.033,7165451,0
+FAST.US,D,20180621,000000,11.017,11.017,10.5966,10.6393,14997785,0
+FAST.US,D,20180622,000000,10.6828,10.7864,10.5394,10.5788,12259102,0
+FAST.US,D,20180625,000000,10.5119,10.5326,10.3486,10.424,11606521,0
+FAST.US,D,20180626,000000,10.4701,10.5154,10.3052,10.3345,10825461,0
+FAST.US,D,20180627,000000,10.255,10.4621,10.1818,10.1861,13017484,0
+FAST.US,D,20180628,000000,10.2114,10.3797,10.101,10.1937,13437353,0
+FAST.US,D,20180629,000000,10.2285,10.3689,10.0577,10.0638,19681057,0
+FAST.US,D,20180702,000000,9.95397,10.1107,9.94514,10.0373,17503488,0
+FAST.US,D,20180703,000000,10.0601,10.1071,9.92131,9.97167,12847429,0
+FAST.US,D,20180705,000000,10.0414,10.0788,9.90519,10.0535,17651261,0
+FAST.US,D,20180706,000000,10.0471,10.1791,10.0038,10.0811,19081427,0
+FAST.US,D,20180709,000000,10.0954,10.442,10.0554,10.3761,19635039,0
+FAST.US,D,20180710,000000,10.3761,10.4538,10.2744,10.3563,22393023,0
+FAST.US,D,20180711,000000,10.9444,11.7964,10.6268,11.3986,125797033,0
+FAST.US,D,20180712,000000,11.4215,11.594,11.3689,11.5679,29747334,0
+FAST.US,D,20180713,000000,11.6088,11.7503,11.4641,11.5512,24799895,0
+FAST.US,D,20180716,000000,11.5587,11.6067,11.4416,11.5922,13374573,0
+FAST.US,D,20180717,000000,11.5782,11.7165,11.5158,11.6963,10354600,0
+FAST.US,D,20180718,000000,11.7707,11.8788,11.615,11.801,14141622,0
+FAST.US,D,20180719,000000,11.7523,11.9895,11.6866,11.8809,17161597,0
+FAST.US,D,20180720,000000,11.8558,12.0625,11.7605,12.015,13096943,0
+FAST.US,D,20180723,000000,12.0172,12.2273,12.001,12.1082,12399085,0
+FAST.US,D,20180724,000000,12.0236,12.2211,11.8886,11.922,13583331,0
+FAST.US,D,20180725,000000,11.9183,12.1327,11.8977,12.1117,11731308,0
+FAST.US,D,20180726,000000,12.1559,12.2336,11.9262,11.9498,11486652,0
+FAST.US,D,20180727,000000,11.9498,12.029,11.836,11.8997,8291119,0
+FAST.US,D,20180730,000000,11.9089,11.98,11.7605,11.808,10669357,0
+FAST.US,D,20180731,000000,11.8688,12.0298,11.8192,11.9873,10022186,0
+FAST.US,D,20180801,000000,11.9769,12.0122,11.6283,11.7223,14987719,0
+FAST.US,D,20180802,000000,11.655,11.9661,11.6111,11.8791,10053675,0
+FAST.US,D,20180803,000000,11.9197,11.9747,11.7944,11.8467,5876934,0
+FAST.US,D,20180806,000000,11.7805,12.0104,11.7349,11.9498,10167958,0
+FAST.US,D,20180807,000000,11.9727,12.1117,11.9054,12.0625,6926999,0
+FAST.US,D,20180808,000000,12.0565,12.1914,11.9575,12.1686,6584436,0
+FAST.US,D,20180809,000000,12.2038,12.3283,12.0972,12.1099,6438277,0
+FAST.US,D,20180810,000000,12.0749,12.1866,11.9885,12.1515,6821522,0
+FAST.US,D,20180813,000000,12.1938,12.237,12.0644,12.0731,7518847,0
+FAST.US,D,20180814,000000,12.1062,12.3394,12.0644,12.2839,8933064,0
+FAST.US,D,20180815,000000,12.2081,12.3226,12.1198,12.2978,8303091,0
+FAST.US,D,20180816,000000,12.3606,12.5791,12.312,12.4889,11064985,0
+FAST.US,D,20180817,000000,12.4789,12.5904,12.4789,12.5302,7191557,0
+FAST.US,D,20180820,000000,12.509,12.8,12.357,12.6637,10809394,0
+FAST.US,D,20180821,000000,12.6985,12.8732,12.649,12.8162,7515556,0
+FAST.US,D,20180822,000000,12.7932,12.8316,12.7306,12.7898,5854110,0
+FAST.US,D,20180823,000000,12.7842,12.8279,12.6673,12.7077,7915027,0
+FAST.US,D,20180824,000000,12.7226,12.7273,12.4309,12.5235,14837666,0
+FAST.US,D,20180827,000000,12.5873,12.6226,12.3896,12.4262,12645296,0
+FAST.US,D,20180828,000000,12.4537,12.4724,12.3202,12.3693,11387041,0
+FAST.US,D,20180829,000000,12.3736,12.4537,12.3269,12.3831,7268284,0
+FAST.US,D,20180830,000000,12.3477,12.4371,12.1847,12.2472,9350401,0
+FAST.US,D,20180831,000000,12.2281,12.3719,12.2281,12.288,10141858,0
+FAST.US,D,20180904,000000,12.2234,12.5347,12.2234,12.4309,12992526,0
+FAST.US,D,20180905,000000,12.4072,12.5149,12.35,12.4412,7477433,0
+FAST.US,D,20180906,000000,12.4389,12.5109,12.3092,12.4245,8987356,0
+FAST.US,D,20180907,000000,12.4051,12.4051,11.954,12.0449,18176982,0
+FAST.US,D,20180910,000000,12.0882,12.2968,12.0457,12.2472,9713493,0
+FAST.US,D,20180911,000000,12.2657,12.5387,12.2234,12.4481,10679003,0
+FAST.US,D,20180912,000000,12.4291,12.4291,12.2435,12.3719,7006299,0
+FAST.US,D,20180913,000000,12.4608,12.4654,12.3693,12.4222,5459017,0
+FAST.US,D,20180914,000000,12.4371,12.5029,12.0927,12.1626,15767331,0
+FAST.US,D,20180917,000000,12.1584,12.2494,12.047,12.1515,10404692,0
+FAST.US,D,20180918,000000,12.1472,12.2821,11.9791,12.2301,9334070,0
+FAST.US,D,20180919,000000,12.2128,12.35,12.2029,12.2588,7846857,0
+FAST.US,D,20180920,000000,12.3044,12.3831,12.2453,12.3606,6790502,0
+FAST.US,D,20180921,000000,12.4333,12.5283,12.365,12.4025,11388601,0
+FAST.US,D,20180924,000000,12.3226,12.3556,11.9972,12.149,10424462,0
+FAST.US,D,20180925,000000,12.1626,12.2435,12.0774,12.2101,6534375,0
+FAST.US,D,20180926,000000,12.2677,12.288,12.1429,12.165,6305522,0
+FAST.US,D,20180927,000000,12.2061,12.3677,12.1472,12.2281,7429256,0
+FAST.US,D,20180928,000000,12.2148,12.2588,12.1449,12.217,11608712,0
+FAST.US,D,20181001,000000,12.3025,12.3519,12.1235,12.2015,9247122,0
+FAST.US,D,20181002,000000,12.1808,12.312,12.1313,12.1826,10204730,0
+FAST.US,D,20181003,000000,12.2128,12.363,12.1956,12.2301,11256050,0
+FAST.US,D,20181004,000000,12.1826,12.2802,11.8295,11.9575,17855528,0
+FAST.US,D,20181005,000000,11.9727,12.0499,11.7727,11.8948,15286785,0
+FAST.US,D,20181008,000000,11.8443,12.0145,11.7178,11.934,21228268,0
+FAST.US,D,20181009,000000,11.956,12.0034,11.7156,11.7156,25856116,0
+FAST.US,D,20181010,000000,11.0961,11.622,10.8403,10.8789,63176214,0
+FAST.US,D,20181011,000000,10.8663,11.1743,10.6812,10.7908,31644941,0
+FAST.US,D,20181012,000000,10.9636,10.9916,10.7147,10.9636,23589042,0
+FAST.US,D,20181015,000000,10.9361,11.1719,10.9361,11.0901,15483237,0
+FAST.US,D,20181016,000000,10.8663,11.1835,10.7187,11.1496,25824841,0
+FAST.US,D,20181017,000000,11.152,11.1786,10.9743,11.086,9991250,0
+FAST.US,D,20181018,000000,11.0649,11.2242,10.935,11.063,17833407,0
+FAST.US,D,20181019,000000,11.0672,11.1599,10.8789,10.9493,12522516,0
+FAST.US,D,20181022,000000,10.9998,11.082,10.7635,10.8524,15577540,0
+FAST.US,D,20181023,000000,10.7161,10.8226,10.5295,10.6905,15419370,0
+FAST.US,D,20181024,000000,10.6693,10.7129,10.3091,10.3268,16541763,0
+FAST.US,D,20181025,000000,10.4361,10.5596,10.3788,10.4646,12950049,0
+FAST.US,D,20181026,000000,10.2875,10.6441,10.1886,10.4727,16548166,0
+FAST.US,D,20181029,000000,10.6038,10.6821,10.324,10.449,14055393,0
+FAST.US,D,20181030,000000,10.5253,10.907,10.481,10.8904,15169897,0
+FAST.US,D,20181031,000000,10.9946,11.0388,10.8626,10.9094,15021112,0
+FAST.US,D,20181101,000000,10.9562,11.0283,10.7542,10.9946,12405764,0
+FAST.US,D,20181102,000000,11.0687,11.2246,11.0542,11.1954,15167447,0
+FAST.US,D,20181105,000000,11.1939,11.2539,11.0973,11.1701,13639677,0
+FAST.US,D,20181106,000000,11.1413,11.3893,11.1194,11.3527,10300036,0
+FAST.US,D,20181107,000000,11.4631,11.6196,11.3914,11.6043,11423557,0
+FAST.US,D,20181108,000000,11.6014,11.7227,11.5538,11.6982,13660698,0
+FAST.US,D,20181109,000000,11.5894,11.7028,11.478,11.6196,19316000,0
+FAST.US,D,20181112,000000,11.6309,11.6444,11.4573,11.4847,18858623,0
+FAST.US,D,20181113,000000,11.5139,11.6892,11.5062,11.6088,13136507,0
+FAST.US,D,20181114,000000,11.716,12.0063,11.6642,11.8545,26531109,0
+FAST.US,D,20181115,000000,11.7815,12.1449,11.5679,12.0987,19952444,0
+FAST.US,D,20181116,000000,12.1141,12.2909,12.0393,12.2128,26031739,0
+FAST.US,D,20181119,000000,12.2061,12.3683,12.1636,12.1976,29907516,0
+FAST.US,D,20181120,000000,12.103,12.1938,11.6759,11.7523,20257173,0
+FAST.US,D,20181121,000000,11.7884,12.1662,11.7165,12.0393,15131814,0
+FAST.US,D,20181123,000000,11.85,11.9733,11.7569,11.8545,5875911,0
+FAST.US,D,20181126,000000,11.9895,12.2406,11.9276,12.2306,14549518,0
+FAST.US,D,20181127,000000,12.1401,12.232,12.0829,12.1662,16317863,0
+FAST.US,D,20181128,000000,12.1803,12.5373,11.9954,12.5352,22230617,0
+FAST.US,D,20181129,000000,12.4961,12.6985,12.4453,12.5755,11595837,0
+FAST.US,D,20181130,000000,12.6152,12.6855,12.4436,12.5755,14527281,0
+FAST.US,D,20181203,000000,12.7316,12.8282,12.4389,12.6743,14847508,0
+FAST.US,D,20181204,000000,12.4361,12.6548,12.1141,12.1531,18111622,0
+FAST.US,D,20181206,000000,11.9733,12.1702,11.7666,12.1597,13211935,0
+FAST.US,D,20181207,000000,12.1108,12.2477,11.6955,11.7251,15342760,0
+FAST.US,D,20181210,000000,11.7503,11.9135,11.3698,11.5922,16347357,0
+FAST.US,D,20181211,000000,11.7712,11.8482,11.5483,11.6482,8667920,0
+FAST.US,D,20181212,000000,11.8581,11.959,11.6111,11.622,10227040,0
+FAST.US,D,20181213,000000,11.7227,11.7569,11.52,11.613,9745753,0
+FAST.US,D,20181214,000000,11.4741,11.6482,11.4145,11.4311,9573308,0
+FAST.US,D,20181217,000000,11.4229,11.5042,11.152,11.2398,14915830,0
+FAST.US,D,20181218,000000,11.3168,11.3767,10.9966,11.086,14696173,0
+FAST.US,D,20181219,000000,11.1238,11.2724,10.839,10.924,16397665,0
+FAST.US,D,20181220,000000,10.8626,10.9669,10.6057,10.731,15776468,0
+FAST.US,D,20181221,000000,10.8163,11.0217,10.6527,10.7016,21784924,0
+FAST.US,D,20181224,000000,10.6618,10.6952,10.4646,10.4747,6644034,0
+FAST.US,D,20181226,000000,10.5467,10.9562,10.442,10.9502,13216355,0
+FAST.US,D,20181227,000000,10.7737,11.063,10.6662,11.063,8699907,0
+FAST.US,D,20181228,000000,11.0921,11.1939,10.9735,11.0473,8340950,0
+FAST.US,D,20181231,000000,11.1065,11.1864,10.9646,11.0956,9133198,0
+FAST.US,D,20190102,000000,10.8886,11.071,10.7864,10.9094,13860791,0
+FAST.US,D,20190103,000000,10.8118,10.9094,10.5449,10.5994,16323329,0
+FAST.US,D,20190104,000000,10.8033,11.1133,10.7565,11.0343,10595057,0
+FAST.US,D,20190107,000000,10.933,11.2594,10.864,11.1146,16953489,0
+FAST.US,D,20190108,000000,11.2287,11.4145,11.0542,11.4043,12281475,0
+FAST.US,D,20190109,000000,11.4804,11.6033,11.3028,11.4354,13281303,0
+FAST.US,D,20190110,000000,11.3544,11.5894,11.3144,11.5605,9267836,0
+FAST.US,D,20190111,000000,11.518,11.6651,11.4999,11.6368,7734313,0
+FAST.US,D,20190114,000000,11.5652,11.6415,11.47,11.4741,11771474,0
+FAST.US,D,20190115,000000,11.4761,11.655,11.4589,11.5856,10585619,0
+FAST.US,D,20190116,000000,11.6158,11.7117,11.4631,11.4847,17882196,0
+FAST.US,D,20190117,000000,11.7666,12.2224,11.6461,12.1686,29977433,0
+FAST.US,D,20190118,000000,12.3053,12.6012,12.2281,12.5948,23955939,0
+FAST.US,D,20190122,000000,12.4585,12.6608,12.4522,12.5417,22290791,0
+FAST.US,D,20190123,000000,12.4045,12.6855,12.3849,12.499,13967739,0
+FAST.US,D,20190124,000000,12.509,12.5674,12.3854,12.4812,15279155,0
+FAST.US,D,20190125,000000,12.5795,12.6827,12.5417,12.6324,12085401,0
+FAST.US,D,20190128,000000,12.4789,12.6691,12.3913,12.603,17929573,0
+FAST.US,D,20190129,000000,12.6482,12.7937,12.6049,12.7273,11221219,0
+FAST.US,D,20190130,000000,12.7961,12.9368,12.6779,12.8647,10596710,0
+FAST.US,D,20190131,000000,12.8548,13.0083,12.7822,12.9224,41065995,0
+FAST.US,D,20190201,000000,12.9801,13.0808,12.8352,12.9419,13403530,0
+FAST.US,D,20190204,000000,12.9801,13.128,12.9038,13.128,8817994,0
+FAST.US,D,20190205,000000,12.8311,13.1766,12.8311,13.1704,8766869,0
+FAST.US,D,20190206,000000,13.1126,13.2782,13.0828,13.1502,9946747,0
+FAST.US,D,20190207,000000,13.0744,13.1522,12.8837,12.984,14040162,0
+FAST.US,D,20190208,000000,12.906,13.0191,12.7846,12.9696,12493386,0
+FAST.US,D,20190211,000000,13.0274,13.2306,13.0274,13.2248,11277413,0
+FAST.US,D,20190212,000000,13.1539,13.4787,13.1539,13.4358,15041673,0
+FAST.US,D,20190213,000000,13.4659,13.5268,13.3823,13.4679,9613273,0
+FAST.US,D,20190214,000000,13.3843,13.4507,13.2555,13.3312,9574655,0
+FAST.US,D,20190215,000000,13.4556,13.4956,13.3527,13.4592,8369109,0
+FAST.US,D,20190219,000000,13.3969,13.4407,13.3202,13.3503,12534312,0
+FAST.US,D,20190220,000000,13.3437,13.374,13.1893,13.2736,11173045,0
+FAST.US,D,20190221,000000,13.2782,13.4303,13.2518,13.3484,8856965,0
+FAST.US,D,20190222,000000,13.4248,13.4659,13.3503,13.3926,6032477,0
+FAST.US,D,20190225,000000,13.4638,13.4698,13.3943,13.4443,5302722,0
+FAST.US,D,20190226,000000,13.4485,13.5402,13.4075,13.4248,6822496,0
+FAST.US,D,20190227,000000,13.363,13.6192,13.2907,13.5764,9660149,0
+FAST.US,D,20190228,000000,13.5719,13.5719,13.4336,13.453,8886186,0
+FAST.US,D,20190301,000000,13.5449,13.601,13.2076,13.301,13047264,0
+FAST.US,D,20190304,000000,13.301,13.3989,13.1987,13.3907,10286679,0
+FAST.US,D,20190305,000000,13.3989,13.3989,13.2389,13.2449,7180967,0
+FAST.US,D,20190306,000000,13.2284,13.327,13.2162,13.2577,6310857,0
+FAST.US,D,20190307,000000,13.2389,13.2537,13.0386,13.1502,10102068,0
+FAST.US,D,20190308,000000,13.0571,13.1665,12.9483,13.1298,8822575,0
+FAST.US,D,20190311,000000,13.1298,13.2092,13.1233,13.1913,7862425,0
+FAST.US,D,20190312,000000,13.2326,13.3312,13.1581,13.2888,6367745,0
+FAST.US,D,20190313,000000,13.2949,13.4248,13.2888,13.3969,7783875,0
+FAST.US,D,20190314,000000,13.3722,13.3884,13.2284,13.2925,6579482,0
+FAST.US,D,20190315,000000,13.2869,13.3973,13.2577,13.3112,12817370,0
+FAST.US,D,20190318,000000,13.327,13.5056,13.327,13.4995,6120301,0
+FAST.US,D,20190319,000000,13.5628,13.601,13.313,13.3866,7097562,0
+FAST.US,D,20190320,000000,13.3484,13.5128,13.2667,13.3866,8809098,0
+FAST.US,D,20190321,000000,13.37,13.6727,13.3092,13.6536,5760052,0
+FAST.US,D,20190322,000000,13.601,13.634,13.1786,13.1874,7955670,0
+FAST.US,D,20190325,000000,13.2029,13.3035,13.1581,13.2306,5220613,0
+FAST.US,D,20190326,000000,13.301,13.3312,13.1893,13.3202,4346415,0
+FAST.US,D,20190327,000000,13.3437,13.4336,13.2423,13.4057,5228514,0
+FAST.US,D,20190328,000000,13.4276,13.605,13.4028,13.5742,5745406,0
+FAST.US,D,20190329,000000,13.6768,13.7947,13.6429,13.7458,8723062,0
+FAST.US,D,20190401,000000,13.8824,14.0766,13.7928,14.0621,9974586,0
+FAST.US,D,20190402,000000,14.0597,14.1301,14.0147,14.1087,7195650,0
+FAST.US,D,20190403,000000,14.1436,14.2333,14.0356,14.0687,9484815,0
+FAST.US,D,20190404,000000,14.1087,14.224,14.0701,14.1752,5037376,0
+FAST.US,D,20190405,000000,14.2351,14.2855,14.1609,14.2505,6019389,0
+FAST.US,D,20190408,000000,14.2487,14.3408,14.1958,14.2333,8046086,0
+FAST.US,D,20190409,000000,14.1459,14.1459,13.8648,13.8867,10949218,0
+FAST.US,D,20190410,000000,13.8029,13.9634,13.7007,13.9338,12732480,0
+FAST.US,D,20190411,000000,14.4421,14.7912,14.3211,14.6371,27928838,0
+FAST.US,D,20190412,000000,14.6989,14.9183,14.5818,14.8996,14642737,0
+FAST.US,D,20190415,000000,14.8258,14.9364,14.6796,14.6989,9234789,0
+FAST.US,D,20190416,000000,14.7562,14.8834,14.6989,14.8589,13011142,0
+FAST.US,D,20190417,000000,14.9297,15.0388,14.8853,14.9898,7924340,0
+FAST.US,D,20190418,000000,15.0876,15.1988,14.9535,15.1928,11544305,0
+FAST.US,D,20190422,000000,15.2057,15.2691,14.9124,14.984,11391419,0
+FAST.US,D,20190423,000000,14.9594,15.3484,14.9509,15.2902,10043106,0
+FAST.US,D,20190424,000000,15.3085,15.4585,15.2952,15.344,8168406,0
+FAST.US,D,20190425,000000,15.2131,15.3379,15.0345,15.2611,8403293,0
+FAST.US,D,20190426,000000,15.2745,15.3424,15.2288,15.33,7347420,0
+FAST.US,D,20190429,000000,15.3588,15.4201,15.1159,15.1474,12454879,0
+FAST.US,D,20190430,000000,15.1612,15.25,15.0817,15.172,10428604,0
+FAST.US,D,20190501,000000,15.1806,15.2314,14.8308,14.8968,10608432,0
+FAST.US,D,20190502,000000,14.8734,15.0279,14.7917,15.0217,12281019,0
+FAST.US,D,20190503,000000,15.1053,15.2677,15.0345,15.241,12536687,0
+FAST.US,D,20190506,000000,14.3925,14.6623,14.3892,14.6149,18316005,0
+FAST.US,D,20190507,000000,14.345,14.419,14.1314,14.3008,19642759,0
+FAST.US,D,20190508,000000,14.3008,14.3869,14.2016,14.2329,11848379,0
+FAST.US,D,20190509,000000,14.0281,14.2728,13.9579,14.1952,10332659,0
+FAST.US,D,20190510,000000,14.1058,14.2039,13.8563,14.1154,11079710,0
+FAST.US,D,20190513,000000,13.787,13.8263,13.581,13.7166,12878604,0
+FAST.US,D,20190514,000000,13.7313,13.9289,13.7099,13.7976,7940069,0
+FAST.US,D,20190515,000000,13.6889,13.9025,13.654,13.8327,10333624,0
+FAST.US,D,20190516,000000,13.9248,14.1058,13.8602,13.8951,8423745,0
+FAST.US,D,20190517,000000,13.8133,13.949,13.703,13.7996,9701880,0
+FAST.US,D,20190520,000000,13.5923,13.8732,13.5742,13.7852,8627808,0
+FAST.US,D,20190521,000000,13.906,14.0984,13.8844,13.9812,7028203,0
+FAST.US,D,20190522,000000,13.9434,14.0259,13.8198,13.8238,6946815,0
+FAST.US,D,20190523,000000,13.729,14.0733,13.342,13.4791,11255423,0
+FAST.US,D,20190524,000000,13.5489,13.6127,13.2116,13.2736,13674052,0
+FAST.US,D,20190528,000000,13.2949,13.3894,13.0372,13.0665,16270778,0
+FAST.US,D,20190529,000000,13.0327,13.2306,12.9506,13.1181,9663556,0
+FAST.US,D,20190530,000000,13.174,13.342,13.1181,13.2139,9615605,0
+FAST.US,D,20190531,000000,13.0499,13.2907,12.8944,13.1576,16441390,0
+FAST.US,D,20190603,000000,12.9082,13.3791,12.9082,13.2736,13445643,0
+FAST.US,D,20190604,000000,13.4279,13.6778,13.3811,13.6694,9672371,0
+FAST.US,D,20190605,000000,13.7074,13.8621,13.4411,13.841,8661534,0
+FAST.US,D,20190606,000000,13.8621,14.0174,13.5234,13.7467,11935531,0
+FAST.US,D,20190607,000000,13.7811,14.0044,13.7166,13.8756,9324806,0
+FAST.US,D,20190610,000000,13.9482,14.0954,13.906,14.039,5102001,0
+FAST.US,D,20190611,000000,14.1556,14.2063,13.8756,13.9142,5384930,0
+FAST.US,D,20190612,000000,13.9482,14.0342,13.8024,13.8798,6870357,0
+FAST.US,D,20190613,000000,13.9407,14.1491,13.8756,14.0775,6878726,0
+FAST.US,D,20190614,000000,14.0518,14.0561,13.3894,13.6127,8211404,0
+FAST.US,D,20190617,000000,13.6611,13.6712,13.4628,13.4791,6020191,0
+FAST.US,D,20190618,000000,13.5923,13.8668,13.5402,13.8115,9324496,0
+FAST.US,D,20190619,000000,13.8238,13.9896,13.695,13.936,7157762,0
+FAST.US,D,20190620,000000,14.1681,14.2968,14.0022,14.2968,15443196,0
+FAST.US,D,20190621,000000,14.1976,14.2459,13.9687,14.0221,15334882,0
+FAST.US,D,20190624,000000,14.0259,14.1203,13.9407,14.0259,7213060,0
+FAST.US,D,20190625,000000,14.0174,14.0867,13.7686,13.8238,9375252,0
+FAST.US,D,20190626,000000,13.8927,13.906,13.7272,13.7422,7129904,0
+FAST.US,D,20190627,000000,13.7731,13.8927,13.6927,13.8542,7963620,0
+FAST.US,D,20190628,000000,13.91,14.0518,13.8115,14.0174,12152690,0
+FAST.US,D,20190701,000000,14.16,14.2329,13.9231,14.0477,9913330,0
+FAST.US,D,20190702,000000,13.9965,14.0259,13.6712,13.8155,7453965,0
+FAST.US,D,20190703,000000,13.8756,13.8927,13.729,13.8756,3901992,0
+FAST.US,D,20190705,000000,13.8019,13.841,13.6251,13.8019,4612344,0
+FAST.US,D,20190708,000000,13.7852,13.8198,13.6363,13.6907,8050230,0
+FAST.US,D,20190709,000000,13.5968,13.6434,13.42,13.5786,14972147,0
+FAST.US,D,20190710,000000,13.634,13.6778,13.2949,13.4411,19282397,0
+FAST.US,D,20190711,000000,12.8479,13.0976,12.6631,13.0579,40091921,0
+FAST.US,D,20190712,000000,13.0579,13.4239,12.9464,13.3116,19677571,0
+FAST.US,D,20190715,000000,13.3251,13.3731,13.187,13.1959,7924140,0
+FAST.US,D,20190716,000000,13.1353,13.5015,13.1353,13.4546,10926596,0
+FAST.US,D,20190717,000000,13.4239,13.4607,13.1576,13.1576,8413140,0
+FAST.US,D,20190718,000000,13.0976,13.1353,12.9206,13.0327,13538690,0
+FAST.US,D,20190719,000000,13.1316,13.2949,13.0499,13.0619,7442716,0
+FAST.US,D,20190722,000000,13.1271,13.2907,13.1181,13.1781,13851379,0
+FAST.US,D,20190723,000000,13.2048,13.6778,13.2048,13.63,9750942,0
+FAST.US,D,20190724,000000,13.5224,13.8597,13.4704,13.8295,9774581,0
+FAST.US,D,20190725,000000,13.8384,13.8946,13.5962,13.6172,9664740,0
+FAST.US,D,20190726,000000,13.634,13.7475,13.5527,13.7003,6526243,0
+FAST.US,D,20190729,000000,13.6872,13.7861,13.5268,13.5642,6090500,0
+FAST.US,D,20190730,000000,13.4965,13.743,13.4443,13.6913,5832347,0
+FAST.US,D,20190731,000000,13.6872,13.6931,13.2191,13.3395,17257690,0
+FAST.US,D,20190801,000000,13.3573,13.4223,12.7822,12.8334,18364220,0
+FAST.US,D,20190802,000000,12.7257,12.8464,12.4747,12.8296,13361049,0
+FAST.US,D,20190805,000000,12.5565,12.5613,12.3048,12.3693,11936158,0
+FAST.US,D,20190806,000000,12.4055,12.7984,12.3736,12.648,13284385,0
+FAST.US,D,20190807,000000,12.4522,12.7689,12.2919,12.6734,12854722,0
+FAST.US,D,20190808,000000,12.7257,12.9372,12.7257,12.8803,14222858,0
+FAST.US,D,20190809,000000,12.8641,12.9372,12.6836,12.8803,7111810,0
+FAST.US,D,20190812,000000,12.7822,12.8408,12.665,12.7296,10482029,0
+FAST.US,D,20190813,000000,12.7469,13.3959,12.652,12.9763,15099528,0
+FAST.US,D,20190814,000000,12.825,12.8511,12.5654,12.6297,7748481,0
+FAST.US,D,20190815,000000,12.6859,12.7689,12.5863,12.6813,8528536,0
+FAST.US,D,20190816,000000,12.7865,13.011,12.6948,12.9849,7221614,0
+FAST.US,D,20190819,000000,13.1628,13.3078,13.1148,13.2799,6001137,0
+FAST.US,D,20190820,000000,13.2713,13.3573,13.1708,13.2013,11348928,0
+FAST.US,D,20190821,000000,13.3395,13.4358,13.2843,13.327,4151620,0
+FAST.US,D,20190822,000000,13.4223,13.4313,13.2261,13.3096,4584303,0
+FAST.US,D,20190823,000000,13.2359,13.3057,12.7512,12.8464,9528065,0
+FAST.US,D,20190826,000000,13.0235,13.0545,12.7552,12.8772,5098863,0
+FAST.US,D,20190827,000000,12.9811,12.9849,12.7512,12.8641,9217025,0
+FAST.US,D,20190828,000000,12.8033,12.9591,12.6734,12.9372,7926518,0
+FAST.US,D,20190829,000000,13.119,13.3183,13.0021,13.2279,6517431,0
+FAST.US,D,20190830,000000,13.3359,13.4704,13.2061,13.2617,7075937,0
+FAST.US,D,20190903,000000,13.128,13.2191,12.7865,12.8725,11400449,0
+FAST.US,D,20190904,000000,13.0021,13.1065,12.9483,12.9763,5058822,0
+FAST.US,D,20190905,000000,13.128,13.6127,13.128,13.453,9577097,0
+FAST.US,D,20190906,000000,13.5483,13.8081,13.5076,13.6698,9249424,0
+FAST.US,D,20190909,000000,13.7861,14.0091,13.7017,13.8902,10814318,0
+FAST.US,D,20190910,000000,13.7694,14.2106,13.6913,14.2011,11192430,0
+FAST.US,D,20190911,000000,14.2329,14.51,14.117,14.51,10467454,0
+FAST.US,D,20190912,000000,14.51,14.7214,14.3971,14.5664,9131107,0
+FAST.US,D,20190913,000000,14.626,14.7651,14.5441,14.5707,8818727,0
+FAST.US,D,20190916,000000,14.466,14.6307,14.3793,14.4934,7685304,0
+FAST.US,D,20190917,000000,14.4842,14.5572,14.1971,14.5395,7604719,0
+FAST.US,D,20190918,000000,14.4934,14.4934,14.04,14.2369,11762715,0
+FAST.US,D,20190919,000000,14.1971,14.2547,14.0157,14.0328,7801505,0
+FAST.US,D,20190920,000000,14.0375,14.1323,13.7947,13.7988,12608415,0
+FAST.US,D,20190923,000000,13.8034,14.0375,13.73,13.9817,7792544,0
+FAST.US,D,20190924,000000,14.0938,14.137,13.634,13.73,11518785,0
+FAST.US,D,20190925,000000,13.7475,13.9711,13.73,13.903,7324101,0
+FAST.US,D,20190926,000000,13.864,13.9142,13.7861,13.856,7703153,0
+FAST.US,D,20190927,000000,13.964,13.9853,13.8081,13.9593,10873199,0
+FAST.US,D,20190930,000000,14.0027,14.2307,13.997,14.1505,7820740,0
+FAST.US,D,20191001,000000,14.2928,14.3611,13.4186,13.5005,14952334,0
+FAST.US,D,20191002,000000,13.3713,13.4783,13.232,13.4093,10810632,0
+FAST.US,D,20191003,000000,13.3881,13.4397,13.1585,13.4313,9738987,0
+FAST.US,D,20191004,000000,13.5183,13.7947,13.4659,13.7648,8386539,0
+FAST.US,D,20191007,000000,13.606,13.63,13.3833,13.4397,11747399,0
+FAST.US,D,20191008,000000,13.2407,13.4575,13.0545,13.255,11365790,0
+FAST.US,D,20191009,000000,13.3057,13.3833,13.1883,13.2755,8250775,0
+FAST.US,D,20191010,000000,13.2713,13.4895,13.2713,13.4358,13409965,0
+FAST.US,D,20191011,000000,14.7692,15.8439,14.7428,15.7393,66591422,0
+FAST.US,D,20191014,000000,15.3113,15.6964,15.2978,15.3435,27195715,0
+FAST.US,D,20191015,000000,15.4364,15.644,15.3415,15.5062,13740950,0
+FAST.US,D,20191016,000000,15.4666,15.5402,15.3351,15.4239,11789473,0
+FAST.US,D,20191017,000000,15.3973,15.7236,15.3973,15.601,10386600,0
+FAST.US,D,20191018,000000,15.5934,15.6603,15.511,15.5192,8837088,0
+FAST.US,D,20191021,000000,15.6356,16.0102,15.5843,15.9352,14294076,0
+FAST.US,D,20191022,000000,15.982,16.3001,15.8416,16.1842,11320063,0
+FAST.US,D,20191023,000000,16.0909,16.3714,15.9478,16.3116,12808658,0
+FAST.US,D,20191024,000000,16.2852,16.3369,16.0582,16.1981,9795460,0
+FAST.US,D,20191025,000000,16.1638,16.2771,16.1368,16.1981,10043871,0
+FAST.US,D,20191028,000000,16.2889,16.3603,15.9846,16.045,9239241,0
+FAST.US,D,20191029,000000,15.8631,16.0487,15.8457,16.0022,12250793,0
+FAST.US,D,20191030,000000,16.0366,16.0627,15.6892,15.8099,9643274,0
+FAST.US,D,20191031,000000,15.7356,15.8099,15.4526,15.6573,12920293,0
+FAST.US,D,20191101,000000,15.8142,16.19,15.7719,16.1857,8737741,0
+FAST.US,D,20191104,000000,16.2976,16.5168,16.1981,16.2505,9594075,0
+FAST.US,D,20191105,000000,16.2725,16.5168,16.1235,16.2412,9477580,0
+FAST.US,D,20191106,000000,16.0765,16.19,15.8906,16.1857,16801418,0
+FAST.US,D,20191107,000000,16.2933,16.3655,16.0288,16.181,9252739,0
+FAST.US,D,20191108,000000,16.1724,16.181,16.045,16.1508,7322668,0
+FAST.US,D,20191111,000000,16.0414,16.0697,15.9288,16.045,4222645,0
+FAST.US,D,20191112,000000,16.0414,16.1235,15.9329,16.0765,6760862,0
+FAST.US,D,20191113,000000,15.9628,15.9644,15.6714,15.6927,7590508,0
+FAST.US,D,20191114,000000,15.6927,15.8189,15.5662,15.7719,6851971,0
+FAST.US,D,20191115,000000,15.871,15.9413,15.7203,15.8276,9677583,0
+FAST.US,D,20191118,000000,15.7885,15.7923,15.5361,15.6231,6788981,0
+FAST.US,D,20191119,000000,15.7356,15.7402,15.5485,15.5662,8751789,0
+FAST.US,D,20191120,000000,15.5361,15.5662,15.2696,15.3612,9143393,0
+FAST.US,D,20191121,000000,15.3881,15.4123,15.2113,15.31,6317424,0
+FAST.US,D,20191122,000000,15.4054,15.5681,15.2272,15.5574,5896154,0
+FAST.US,D,20191125,000000,15.601,15.7759,15.5402,15.7142,6641571,0
+FAST.US,D,20191126,000000,15.6573,15.7402,15.5934,15.6445,9960565,0
+FAST.US,D,20191127,000000,15.7356,15.7356,15.4881,15.5934,4795509,0
+FAST.US,D,20191129,000000,15.5361,15.6445,15.4354,15.4751,3608175,0
+FAST.US,D,20191202,000000,15.4146,15.6844,15.2002,15.2317,7824978,0
+FAST.US,D,20191203,000000,15.0397,15.2638,14.8264,15.209,7441196,0
+FAST.US,D,20191204,000000,15.2696,15.4054,15.2445,15.2735,8749225,0
+FAST.US,D,20191205,000000,15.5317,15.8931,15.3272,15.3699,13168731,0
+FAST.US,D,20191206,000000,15.5011,15.738,15.5011,15.6573,8675907,0
+FAST.US,D,20191209,000000,15.6668,15.8012,15.6445,15.7314,7164857,0
+FAST.US,D,20191210,000000,15.7017,15.7799,15.5979,15.6573,5509160,0
+FAST.US,D,20191211,000000,15.7185,15.8231,15.6143,15.7863,4564119,0
+FAST.US,D,20191212,000000,15.7759,16.445,15.6714,16.4028,13778708,0
+FAST.US,D,20191213,000000,16.3335,16.5307,16.0919,16.1324,9292700,0
+FAST.US,D,20191216,000000,16.2235,16.3178,16.1508,16.2976,6920336,0
+FAST.US,D,20191217,000000,16.4633,16.4633,15.9976,16.0627,8716702,0
+FAST.US,D,20191218,000000,16.0366,16.0582,15.9241,16.0487,6964629,0
+FAST.US,D,20191219,000000,16.0366,16.0814,15.9413,16.0306,5047495,0
+FAST.US,D,20191220,000000,16.2235,16.2235,15.9976,16.1724,14646710,0
+FAST.US,D,20191223,000000,16.2889,16.3069,16.0511,16.0895,6149855,0
+FAST.US,D,20191224,000000,16.146,16.146,16.0069,16.1235,1859687,0
+FAST.US,D,20191226,000000,16.1193,16.1193,15.9803,16.0939,4209714,0
+FAST.US,D,20191227,000000,16.1193,16.1546,15.971,16.1111,3989221,0
+FAST.US,D,20191230,000000,16.1193,16.181,16.0534,16.0963,3197364,0
+FAST.US,D,20191231,000000,16.0582,16.1981,16.0487,16.0982,4916232,0
+FAST.US,D,20200102,000000,16.1546,16.2642,15.9663,16.2195,9288960,0
+FAST.US,D,20200103,000000,15.9759,16.0414,15.6974,15.9329,9413754,0
+FAST.US,D,20200106,000000,15.7885,15.8118,15.5752,15.6844,9494219,0
+FAST.US,D,20200107,000000,15.6277,15.7268,15.5317,15.6532,7135924,0
+FAST.US,D,20200108,000000,15.7314,15.9562,15.6532,15.7719,8713005,0
+FAST.US,D,20200109,000000,15.7678,15.8631,15.6143,15.7799,8748399,0
+FAST.US,D,20200110,000000,15.7799,15.9329,15.6401,15.8276,8131026,0
+FAST.US,D,20200113,000000,15.9455,15.9663,15.8347,15.9413,7270554,0
+FAST.US,D,20200114,000000,15.9628,16.1962,15.8882,16.0414,12614235,0
+FAST.US,D,20200115,000000,15.9759,16.1111,15.8794,16.0288,10020830,0
+FAST.US,D,20200116,000000,16.0765,16.2664,16.0325,16.2554,13676973,0
+FAST.US,D,20200117,000000,15.8457,16.3802,15.7774,16.0325,29498940,0
+FAST.US,D,20200121,000000,15.871,15.9628,15.4423,15.6096,14866455,0
+FAST.US,D,20200122,000000,15.7636,15.8142,15.6277,15.6532,8037317,0
+FAST.US,D,20200123,000000,15.6231,15.7356,15.3747,15.7109,7192711,0
+FAST.US,D,20200124,000000,15.7356,15.7588,15.2597,15.4751,9557583,0
+FAST.US,D,20200127,000000,15.2224,15.4881,15.0871,15.3569,14146140,0
+FAST.US,D,20200128,000000,15.4188,15.6401,15.2784,15.5843,8547053,0
+FAST.US,D,20200129,000000,15.6803,15.9198,15.6096,15.6401,8914674,0
+FAST.US,D,20200130,000000,15.2368,15.8724,15.2368,15.8562,9950745,0
+FAST.US,D,20200131,000000,15.7189,15.7896,15.2368,15.303,10729521,0
+FAST.US,D,20200203,000000,15.4472,15.8204,15.368,15.7295,10733198,0
+FAST.US,D,20200204,000000,16.0144,16.3388,15.9079,16.2023,8239471,0
+FAST.US,D,20200205,000000,16.4734,16.528,16.3072,16.5186,9279785,0
+FAST.US,D,20200206,000000,16.6713,16.777,16.4734,16.627,7126125,0
+FAST.US,D,20200207,000000,16.5232,16.6475,16.2852,16.3861,7619187,0
+FAST.US,D,20200210,000000,16.3029,16.3521,16.0973,16.2057,11004286,0
+FAST.US,D,20200211,000000,16.2771,16.6494,16.2725,16.5931,10102548,0
+FAST.US,D,20200212,000000,16.627,16.8452,16.627,16.8208,5647031,0
+FAST.US,D,20200213,000000,16.7374,16.8769,16.6674,16.777,5175960,0
+FAST.US,D,20200214,000000,16.7721,16.9191,16.676,16.8122,6258795,0
+FAST.US,D,20200218,000000,16.7937,16.8624,16.6168,16.7983,5215227,0
+FAST.US,D,20200219,000000,16.8342,16.96,16.7554,16.7983,3888649,0
+FAST.US,D,20200220,000000,16.8513,17.244,16.7983,17.1192,7525112,0
+FAST.US,D,20200221,000000,17.0402,17.1896,16.8696,17.048,9400178,0
+FAST.US,D,20200224,000000,16.6936,16.8428,16.341,16.566,8968854,0
+FAST.US,D,20200225,000000,16.6629,16.7513,15.7809,15.8649,13671927,0
+FAST.US,D,20200226,000000,16.0887,16.158,15.746,15.7765,10229536,0
+FAST.US,D,20200227,000000,15.5179,15.9916,15.2505,15.3639,20138497,0
+FAST.US,D,20200228,000000,14.8327,15.2843,14.6936,15.013,19654420,0
+FAST.US,D,20200302,000000,14.9973,15.4388,14.6135,15.4344,16132828,0
+FAST.US,D,20200303,000000,15.2802,15.9644,14.9949,15.0876,15379368,0
+FAST.US,D,20200304,000000,15.3464,15.6143,15.0642,15.5905,11359791,0
+FAST.US,D,20200305,000000,15.1578,15.8157,15.1272,15.2843,20104635,0
+FAST.US,D,20200306,000000,14.6628,15.0437,14.618,14.9869,17682051,0
+FAST.US,D,20200309,000000,13.9827,14.4082,13.4299,13.6845,28247879,0
+FAST.US,D,20200310,000000,14.1355,14.7503,13.7318,14.7418,16663238,0
+FAST.US,D,20200311,000000,14.2459,14.7716,14.1794,14.446,24880959,0
+FAST.US,D,20200312,000000,13.3983,14.4082,13.0693,13.544,22632241,0
+FAST.US,D,20200313,000000,14.3897,14.9831,13.6927,14.9559,20989875,0
+FAST.US,D,20200316,000000,13.3857,14.9079,13.1618,13.9164,21759645,0
+FAST.US,D,20200317,000000,14.2054,15.4128,14.0548,15.1412,19115791,0
+FAST.US,D,20200318,000000,14.3631,15.2682,13.7699,14.6749,23500524,0
+FAST.US,D,20200319,000000,14.6586,15.5569,14.039,14.1709,21308056,0
+FAST.US,D,20200320,000000,14.1962,14.2054,12.4905,12.6087,21809940,0
+FAST.US,D,20200323,000000,13.1618,13.1618,11.7205,12.3625,14296666,0
+FAST.US,D,20200324,000000,12.7363,13.8115,12.7363,13.7632,17323857,0
+FAST.US,D,20200325,000000,13.4995,13.9509,13.0781,13.2622,16135579,0
+FAST.US,D,20200326,000000,13.3025,14.277,12.925,14.1757,16290398,0
+FAST.US,D,20200327,000000,13.675,13.9487,13.2449,13.6182,14732526,0
+FAST.US,D,20200330,000000,13.6349,14.1403,13.5128,13.9509,12629064,0
+FAST.US,D,20200331,000000,13.7976,14.1622,13.5828,13.7099,17245417,0
+FAST.US,D,20200401,000000,13.2363,13.601,13.1266,13.4293,10953150,0
+FAST.US,D,20200402,000000,13.4815,13.7343,13.2363,13.4465,16496789,0
+FAST.US,D,20200403,000000,13.3811,13.75,13.1643,13.3731,10541305,0
+FAST.US,D,20200406,000000,13.7933,14.1757,13.6573,14.1173,14022245,0
+FAST.US,D,20200407,000000,14.057,14.7633,14.0082,14.0436,14588440,0
+FAST.US,D,20200408,000000,14.223,14.3335,13.8811,14.2547,10207932,0
+FAST.US,D,20200409,000000,14.3631,14.7894,14.2795,14.7503,13725109,0
+FAST.US,D,20200413,000000,14.3066,14.6628,13.9827,14.158,11591271,0
+FAST.US,D,20200414,000000,15.1047,15.4291,14.3989,15.1541,16200579,0
+FAST.US,D,20200415,000000,14.9831,15.2712,14.7939,15.1618,11312201,0
+FAST.US,D,20200416,000000,15.2593,15.5838,14.9931,15.544,13897030,0
+FAST.US,D,20200417,000000,15.9314,16.1977,15.5263,15.7646,11439189,0
+FAST.US,D,20200420,000000,15.5975,15.7597,15.3075,15.3206,8630299,0
+FAST.US,D,20200421,000000,15.1318,15.2731,14.8986,14.9787,10962949,0
+FAST.US,D,20200422,000000,15.2462,15.3815,15.0895,15.2843,7931137,0
+FAST.US,D,20200423,000000,15.255,15.601,15.2146,15.3206,9022051,0
+FAST.US,D,20200424,000000,15.4216,15.8562,15.2843,15.8067,7860355,0
+FAST.US,D,20200427,000000,15.9523,16.3784,15.9423,16.2781,8768896,0
+FAST.US,D,20200428,000000,16.4694,16.7745,16.261,16.3282,9893878,0
+FAST.US,D,20200429,000000,16.3468,16.5851,16.1036,16.2312,9874562,0
+FAST.US,D,20200430,000000,16.112,16.2539,15.8525,16.0017,12524700,0
+FAST.US,D,20200501,000000,15.8109,15.9251,15.6262,15.7724,7748613,0
+FAST.US,D,20200504,000000,15.697,15.8525,15.5357,15.8386,6632494,0
+FAST.US,D,20200505,000000,16.0241,16.4171,15.9403,16.1833,9155885,0
+FAST.US,D,20200506,000000,16.4396,16.8104,16.3561,16.7215,12014403,0
+FAST.US,D,20200507,000000,16.8456,17.0574,16.6755,16.8681,9941808,0
+FAST.US,D,20200508,000000,16.9783,17.2788,16.9783,17.2523,7313724,0
+FAST.US,D,20200511,000000,16.9955,17.6194,16.9955,17.5563,7736817,0
+FAST.US,D,20200512,000000,17.5826,17.6534,17.1498,17.1498,8698669,0
+FAST.US,D,20200513,000000,17.1017,17.336,16.6954,16.9378,9806970,0
+FAST.US,D,20200514,000000,16.8323,17.1175,16.6624,17.089,10440264,0
+FAST.US,D,20200515,000000,16.9207,17.2812,16.8104,17.1951,11650956,0
+FAST.US,D,20200518,000000,17.6711,17.8752,17.2034,17.2608,15728210,0
+FAST.US,D,20200519,000000,17.2296,17.3794,17.0289,17.036,9645166,0
+FAST.US,D,20200520,000000,17.2523,17.4853,17.1542,17.2701,7254839,0
+FAST.US,D,20200521,000000,17.3046,17.3046,17.0177,17.1017,6830075,0
+FAST.US,D,20200522,000000,17.0616,17.1951,17.0091,17.089,4452292,0
+FAST.US,D,20200526,000000,17.2608,17.7641,17.177,17.5481,14088223,0
+FAST.US,D,20200527,000000,17.6407,17.919,17.3736,17.9101,12063877,0
+FAST.US,D,20200528,000000,17.9723,18.078,17.7369,17.8391,8384241,0
+FAST.US,D,20200529,000000,17.8437,18.3117,17.8217,18.2278,13487556,0
+FAST.US,D,20200601,000000,18.2814,18.2814,17.9079,17.9631,6299425,0
+FAST.US,D,20200602,000000,18.1005,18.2106,17.9567,18.1968,8745302,0
+FAST.US,D,20200603,000000,18.3252,18.674,18.1442,18.5815,8512974,0
+FAST.US,D,20200604,000000,18.5201,18.8691,18.2591,18.4225,9908501,0
+FAST.US,D,20200605,000000,18.5815,18.9463,18.4586,18.8467,13957901,0
+FAST.US,D,20200608,000000,18.7226,19.0805,18.6224,18.944,9932632,0
+FAST.US,D,20200609,000000,18.6928,19.0504,18.6522,18.9346,7425220,0
+FAST.US,D,20200610,000000,18.997,19.0843,18.7034,18.7718,7785397,0
+FAST.US,D,20200611,000000,18.5682,18.5946,17.932,17.955,8615627,0
+FAST.US,D,20200612,000000,18.3252,18.3252,17.3837,17.6989,9492063,0
+FAST.US,D,20200615,000000,17.5124,17.9938,17.2956,17.9847,11291191,0
+FAST.US,D,20200616,000000,18.4676,18.5932,18.0736,18.4709,10579962,0
+FAST.US,D,20200617,000000,18.5726,18.7183,18.4225,18.5815,7054396,0
+FAST.US,D,20200618,000000,18.502,18.6811,18.3828,18.5509,6984648,0
+FAST.US,D,20200619,000000,18.7364,18.8421,18.2415,18.3723,17914697,0
+FAST.US,D,20200622,000000,18.334,18.6476,18.1442,18.5471,5993917,0
+FAST.US,D,20200623,000000,18.9667,18.9667,18.6454,18.6541,6830582,0
+FAST.US,D,20200624,000000,18.4542,18.6653,18.2415,18.2639,7900454,0
+FAST.US,D,20200625,000000,18.2591,18.4837,18.0689,18.409,7446131,0
+FAST.US,D,20200626,000000,18.3387,18.4586,17.8664,18.1088,10048809,0
+FAST.US,D,20200629,000000,18.2327,18.6476,18.2239,18.5201,8759729,0
+FAST.US,D,20200630,000000,18.4225,19.059,18.3164,18.9262,10695988,0
+FAST.US,D,20200701,000000,19.0053,19.0762,18.829,19.0006,10126967,0
+FAST.US,D,20200702,000000,19.2981,19.5535,19.2355,19.4568,12002590,0
+FAST.US,D,20200706,000000,19.6861,19.788,19.3771,19.5357,10774204,0
+FAST.US,D,20200707,000000,19.5185,19.726,19.4142,19.4659,10739808,0
+FAST.US,D,20200708,000000,19.452,19.4916,18.8063,19.0053,10688420,0
+FAST.US,D,20200709,000000,18.9793,19.1556,18.8467,19.0412,11363806,0
+FAST.US,D,20200710,000000,19.0053,19.0891,18.7206,19.0102,8384785,0
+FAST.US,D,20200713,000000,19.1474,19.5605,19.1384,19.1644,11584408,0
+FAST.US,D,20200714,000000,19.3771,19.8806,18.7578,19.1734,16870256,0
+FAST.US,D,20200715,000000,19.2711,19.5581,18.8375,19.4479,13216340,0
+FAST.US,D,20200716,000000,19.4391,19.5032,19.0891,19.2182,8737614,0
+FAST.US,D,20200717,000000,19.2711,19.6992,19.2307,19.5265,11299674,0
+FAST.US,D,20200720,000000,19.4962,19.8916,19.4391,19.8097,6743209,0
+FAST.US,D,20200721,000000,19.9293,20.1894,19.907,20.1193,12293924,0
+FAST.US,D,20200722,000000,20.1675,20.3177,20.0614,20.2513,7776658,0
+FAST.US,D,20200723,000000,20.3005,20.5607,20.188,20.221,9197693,0
+FAST.US,D,20200724,000000,20.2028,20.3937,20.057,20.2076,7698650,0
+FAST.US,D,20200727,000000,20.2472,20.6296,20.2472,20.5315,8146018,0
+FAST.US,D,20200728,000000,20.3941,20.4384,20.1401,20.1536,5975318,0
+FAST.US,D,20200729,000000,20.2731,20.8027,20.1894,20.6778,7598574,0
+FAST.US,D,20200730,000000,20.3941,20.885,20.3096,20.8384,7343669,0
+FAST.US,D,20200731,000000,20.9051,20.9086,20.4979,20.8962,9901227,0
+FAST.US,D,20200803,000000,21.0422,21.3028,20.9891,21.0823,7986535,0
+FAST.US,D,20200804,000000,20.9575,21.1403,20.9273,21.1138,9967259,0
+FAST.US,D,20200805,000000,21.1186,21.4148,21.0958,21.3464,4853848,0
+FAST.US,D,20200806,000000,20.9644,21.3306,20.9278,21.2958,6241447,0
+FAST.US,D,20200807,000000,21.2738,21.5488,21.1665,21.5224,5978185,0
+FAST.US,D,20200810,000000,21.5088,21.5843,21.2033,21.2916,5999628,0
+FAST.US,D,20200811,000000,21.4019,21.4865,20.9916,21.0516,9845708,0
+FAST.US,D,20200812,000000,21.1357,21.5363,21.1052,21.3852,6640677,0
+FAST.US,D,20200813,000000,21.3441,21.4913,21.2417,21.3265,5092447,0
+FAST.US,D,20200814,000000,21.2162,21.4707,21.1647,21.3172,4602685,0
+FAST.US,D,20200817,000000,21.3441,21.5339,21.3028,21.4288,5084490,0
+FAST.US,D,20200818,000000,21.4684,21.566,21.3441,21.3535,5659863,0
+FAST.US,D,20200819,000000,21.4242,21.5641,21.2738,21.3306,4735532,0
+FAST.US,D,20200820,000000,21.233,21.452,21.1647,21.4107,4174051,0
+FAST.US,D,20200821,000000,21.4197,21.5755,21.2879,21.5623,4403892,0
+FAST.US,D,20200824,000000,21.6423,21.7185,20.9575,21.2694,6307560,0
+FAST.US,D,20200825,000000,21.3767,21.4148,21.1446,21.2738,5932676,0
+FAST.US,D,20200826,000000,21.2645,21.4586,21.1329,21.3628,5874613,0
+FAST.US,D,20200827,000000,21.482,21.6378,21.3376,21.4778,5699452,0
+FAST.US,D,20200828,000000,21.5579,21.7136,21.4684,21.6955,5297620,0
+FAST.US,D,20200831,000000,21.6249,21.8024,21.5932,21.7049,7004885,0
+FAST.US,D,20200901,000000,21.7049,22.002,21.5224,21.9842,6644851,0
+FAST.US,D,20200902,000000,22.0198,22.1486,21.8873,22.0639,10830789,0
+FAST.US,D,20200903,000000,21.7396,21.8201,20.6608,20.8873,12102528,0
+FAST.US,D,20200904,000000,21.1233,21.1233,20.2165,20.5545,12266214,0
+FAST.US,D,20200908,000000,19.9089,20.1016,19.386,19.4167,16235318,0
+FAST.US,D,20200909,000000,19.6875,20.276,19.6743,20.0922,9970182,0
+FAST.US,D,20200910,000000,20.0737,20.1448,19.4167,19.5275,8171011,0
+FAST.US,D,20200911,000000,19.6074,19.7498,19.3096,19.5591,8668844,0
+FAST.US,D,20200914,000000,19.7413,19.7722,19.572,19.6916,5611057,0
+FAST.US,D,20200915,000000,19.7455,19.9761,19.7322,19.848,5950529,0
+FAST.US,D,20200916,000000,19.9761,20.0651,19.6302,19.6609,7516650,0
+FAST.US,D,20200917,000000,19.3817,19.7413,19.2179,19.6609,12511516,0
+FAST.US,D,20200918,000000,19.7009,19.9522,19.2842,19.5633,12141021,0
+FAST.US,D,20200921,000000,19.3546,19.4296,19.1241,19.4214,7295639,0
+FAST.US,D,20200922,000000,19.4697,19.9455,19.4081,19.8968,8010881,0
+FAST.US,D,20200923,000000,19.7987,19.9673,19.5879,19.6302,6618085,0
+FAST.US,D,20200924,000000,19.6568,20.0434,19.5591,19.6702,5942149,0
+FAST.US,D,20200925,000000,19.5367,20.0651,19.4827,19.9364,5868796,0
+FAST.US,D,20200928,000000,20.1856,20.427,20.0968,20.3316,6356710,0
+FAST.US,D,20200929,000000,20.3096,20.4914,20.0637,20.136,6780450,0
+FAST.US,D,20200930,000000,20.3719,20.3719,19.9187,20.0293,8408922,0
+FAST.US,D,20201001,000000,20.1536,20.1582,19.8344,19.8834,7136780,0
+FAST.US,D,20201002,000000,19.6609,19.9139,19.5901,19.7858,8480850,0
+FAST.US,D,20201005,000000,19.8521,20.427,19.8521,20.3584,6850591,0
+FAST.US,D,20201006,000000,20.301,20.4957,20.0033,20.047,8210233,0
+FAST.US,D,20201007,000000,20.1856,20.5844,20.1471,20.5273,6169724,0
+FAST.US,D,20201008,000000,20.616,20.6937,20.3988,20.4337,6616582,0
+FAST.US,D,20201009,000000,20.5315,20.9158,20.5091,20.7143,7051380,0
+FAST.US,D,20201012,000000,20.9273,21.6647,20.8873,21.1623,13328095,0
+FAST.US,D,20201013,000000,20.0922,20.4741,19.7898,20.1448,14447648,0
+FAST.US,D,20201014,000000,20.2877,20.4202,19.9052,19.9673,7915227,0
+FAST.US,D,20201015,000000,19.8299,20.0628,19.6787,19.821,7417843,0
+FAST.US,D,20201016,000000,19.9497,20.268,19.8879,20.1057,7618824,0
+FAST.US,D,20201019,000000,20.0922,20.1536,19.6344,19.7367,9267107,0
+FAST.US,D,20201020,000000,19.9502,20.177,19.9006,20.0081,5344455,0
+FAST.US,D,20201021,000000,20.021,20.1536,19.5103,19.5189,7727875,0
+FAST.US,D,20201022,000000,19.5679,19.6368,19.3232,19.5855,5824515,0
+FAST.US,D,20201023,000000,19.6964,20.0342,19.5614,19.9895,5702399,0
+FAST.US,D,20201026,000000,19.619,19.8066,19.5386,19.7889,6744060,0
+FAST.US,D,20201027,000000,19.8429,19.9089,19.445,19.4673,5222412,0
+FAST.US,D,20201028,000000,19.1143,19.3781,19.0565,19.1812,7205793,0
+FAST.US,D,20201029,000000,19.1902,19.4984,19.0161,19.2611,5129112,0
+FAST.US,D,20201030,000000,19.1541,19.4286,19.0432,19.3101,6756968,0
+FAST.US,D,20201102,000000,19.5079,19.9001,19.5079,19.8875,6034486,0
+FAST.US,D,20201103,000000,20.1285,20.7403,20.1285,20.6464,6994000,0
+FAST.US,D,20201104,000000,20.8656,21.3292,20.7226,20.8161,9045645,0
+FAST.US,D,20201105,000000,21.1781,21.2861,20.6773,20.6999,7314788,0
+FAST.US,D,20201106,000000,20.7314,21.053,20.5667,20.986,4783092,0
+FAST.US,D,20201109,000000,21.7361,22.0495,20.5076,20.5439,8741749,0
+FAST.US,D,20201110,000000,20.3471,21.0707,20.3114,20.8878,8397109,0
+FAST.US,D,20201111,000000,21.0484,21.1558,20.7362,21.1024,4677593,0
+FAST.US,D,20201112,000000,21.004,21.0484,20.5533,20.6956,5796059,0
+FAST.US,D,20201113,000000,20.9013,21.2939,20.8475,21.2316,4826834,0
+FAST.US,D,20201116,000000,21.3292,21.7145,21.1558,21.7145,5047246,0
+FAST.US,D,20201117,000000,21.4684,21.5708,21.201,21.2884,5275827,0
+FAST.US,D,20201118,000000,21.3116,21.5085,21.1869,21.2675,5945276,0
+FAST.US,D,20201119,000000,21.2188,21.4774,20.9631,21.4326,4134722,0
+FAST.US,D,20201120,000000,21.3662,21.4907,21.0841,21.1283,11545694,0
+FAST.US,D,20201123,000000,21.1647,21.4279,21.0217,21.401,10540813,0
+FAST.US,D,20201124,000000,21.4993,21.9512,21.2768,21.8611,8414109,0
+FAST.US,D,20201125,000000,21.79,21.8656,21.3708,21.5266,4863851,0
+FAST.US,D,20201127,000000,21.5536,21.7992,21.4993,21.7006,3705615,0
+FAST.US,D,20201130,000000,21.6777,22.1253,21.58,22.0892,13821505,0
+FAST.US,D,20201201,000000,22.2966,22.3371,21.8057,21.8504,7607129,0
+FAST.US,D,20201202,000000,21.7564,21.9198,21.3484,21.4269,5193589,0
+FAST.US,D,20201203,000000,21.3786,21.621,21.2698,21.3322,6665990,0
+FAST.US,D,20201204,000000,21.4269,21.8238,21.4042,21.6393,7524395,0
+FAST.US,D,20201207,000000,21.6163,22.0643,21.4903,21.9221,7395343,0
+FAST.US,D,20201208,000000,21.783,22.2245,21.6885,22.1096,6405873,0
+FAST.US,D,20201209,000000,22.0804,22.4467,22.0757,22.3505,7081569,0
+FAST.US,D,20201210,000000,22.1879,22.3104,21.7647,21.7921,5635714,0
+FAST.US,D,20201211,000000,21.7513,22.3278,21.4363,22.1612,6247427,0
+FAST.US,D,20201214,000000,22.2249,22.4539,22.1517,22.1659,5556170,0
+FAST.US,D,20201215,000000,22.2555,22.5976,22.1929,22.4405,5791874,0
+FAST.US,D,20201216,000000,22.0262,22.3552,21.9453,22.2785,6350047,0
+FAST.US,D,20201217,000000,22.3592,22.4,22.202,22.3229,6112176,0
+FAST.US,D,20201218,000000,22.3773,22.4356,21.9857,22.2201,12783594,0
+FAST.US,D,20201221,000000,21.9771,22.3868,21.769,22.3411,7421460,0
+FAST.US,D,20201222,000000,22.3822,22.4046,22.1478,22.2785,5177092,0
+FAST.US,D,20201223,000000,22.4178,22.4218,22.0217,22.1072,4296797,0
+FAST.US,D,20201224,000000,22.2329,22.3012,22.135,22.3012,1564317,0
+FAST.US,D,20201228,000000,22.463,22.5758,22.3147,22.5395,9248900,0
+FAST.US,D,20201229,000000,22.585,22.7293,22.1977,22.3914,6361086,0
+FAST.US,D,20201230,000000,22.5119,22.5119,21.9361,22.098,3242314,0
+FAST.US,D,20201231,000000,22.017,22.1121,21.7647,21.99,5283747,0
+FAST.US,D,20210104,000000,22.0804,22.229,21.2511,21.4596,7940785,0
+FAST.US,D,20210105,000000,21.4317,21.7876,21.3186,21.7424,5919922,0
+FAST.US,D,20210106,000000,21.6345,22.2421,21.5889,22.1121,8236913,0
+FAST.US,D,20210107,000000,22.1835,22.4267,21.7781,22.3868,6559598,0
+FAST.US,D,20210108,000000,22.3278,22.9269,22.3278,22.8549,8387583,0
+FAST.US,D,20210111,000000,22.6565,22.9178,22.6299,22.7339,5016232,0
+FAST.US,D,20210112,000000,22.6973,23.368,22.6565,23.2465,7492575,0
+FAST.US,D,20210113,000000,23.2063,23.2465,22.8187,22.8321,7364809,0
+FAST.US,D,20210114,000000,22.9586,22.9809,22.4901,22.661,4906865,0
+FAST.US,D,20210115,000000,22.6299,22.7874,22.3057,22.7339,5873970,0
+FAST.US,D,20210119,000000,22.8775,23.0347,22.4725,22.7063,9812636,0
+FAST.US,D,20210120,000000,22.5167,22.7375,21.4903,21.9311,14746461,0
+FAST.US,D,20210121,000000,21.9771,22.1211,21.5448,21.6902,9049310,0
+FAST.US,D,20210122,000000,21.6926,21.7294,21.4136,21.4903,8697328,0
+FAST.US,D,20210125,000000,21.441,21.7271,21.1214,21.675,7176505,0
+FAST.US,D,20210126,000000,21.8104,21.8696,21.328,21.4386,5245836,0
+FAST.US,D,20210127,000000,21.2023,21.5935,20.9185,21.5358,9907080,0
+FAST.US,D,20210128,000000,21.5009,21.8411,21.004,21.0088,7650039,0
+FAST.US,D,20210129,000000,20.9003,21.1613,20.5034,20.531,8370193,0
+FAST.US,D,20210201,000000,20.8147,21.0669,20.7203,20.9051,6250741,0
+FAST.US,D,20210202,000000,21.1046,21.2581,20.7687,21.0543,7948699,0
+FAST.US,D,20210203,000000,21,21.3987,20.8868,21.2944,7400272,0
+FAST.US,D,20210204,000000,21.1228,21.3721,20.7868,21.349,9320075,0
+FAST.US,D,20210205,000000,21.4712,21.5755,21.2675,21.4303,5438243,0
+FAST.US,D,20210208,000000,21.5256,21.7429,21.435,21.507,5187124,0
+FAST.US,D,20210209,000000,21.4801,21.4917,21.1182,21.435,5346327,0
+FAST.US,D,20210210,000000,21.5884,21.6792,21.3261,21.5932,4813433,0
+FAST.US,D,20210211,000000,21.6704,21.7251,21.1814,21.3261,3380552,0
+FAST.US,D,20210212,000000,21.3261,21.4894,21.2698,21.4712,5486693,0
+FAST.US,D,20210216,000000,21.5209,21.58,21.0975,21.1269,5457934,0
+FAST.US,D,20210217,000000,21.0588,21.3122,20.9952,21.2721,4123066,0
+FAST.US,D,20210218,000000,21.1092,21.5708,21.023,21.4257,5484997,0
+FAST.US,D,20210219,000000,21.4028,21.7251,21.3535,21.3987,4737632,0
+FAST.US,D,20210222,000000,21.3122,21.3628,20.9636,20.9864,6265636,0
+FAST.US,D,20210223,000000,20.973,21.2559,20.7147,21.2041,7072502,0
+FAST.US,D,20210224,000000,21.0498,21.3372,20.8235,21.2487,7443979,0
+FAST.US,D,20210225,000000,21.2041,21.4257,20.9051,20.9684,5887608,0
+FAST.US,D,20210226,000000,21.0185,21.2581,20.8465,21.0091,9909876,0
+FAST.US,D,20210301,000000,21.0407,22.1052,21.0407,21.9607,11542409,0
+FAST.US,D,20210302,000000,21.9676,21.9676,21.4163,21.5117,8278682,0
+FAST.US,D,20210303,000000,21.3898,21.5884,21.0403,21.045,8280185,0
+FAST.US,D,20210304,000000,20.9072,20.9364,19.6498,20.0126,13378195,0
+FAST.US,D,20210305,000000,20.1754,20.5378,19.7585,20.4707,9220307,0
+FAST.US,D,20210308,000000,20.4199,20.6331,20.2028,20.2341,7266132,0
+FAST.US,D,20210309,000000,20.5607,20.8325,20.4898,20.7008,7886633,0
+FAST.US,D,20210310,000000,20.7599,21.0564,20.6827,20.9091,5792962,0
+FAST.US,D,20210311,000000,20.9772,21.2,20.8642,21.0091,5194930,0
+FAST.US,D,20210312,000000,21.0953,21.3944,20.9864,21.3628,7155989,0
+FAST.US,D,20210315,000000,21.5555,21.9015,21.494,21.8066,9122763,0
+FAST.US,D,20210316,000000,21.7611,21.99,21.6163,21.621,8053931,0
+FAST.US,D,20210317,000000,21.6569,21.9968,21.5708,21.9331,6391143,0
+FAST.US,D,20210318,000000,21.7564,21.9063,21.4758,21.5209,6784119,0
+FAST.US,D,20210319,000000,21.5302,21.7251,21.2626,21.58,34615373,0
+FAST.US,D,20210322,000000,21.5302,21.791,21.3987,21.7381,6489480,0
+FAST.US,D,20210323,000000,21.7025,21.9149,21.5373,21.6117,6447092,0
+FAST.US,D,20210324,000000,21.6112,22.0332,21.6112,21.8518,5852214,0
+FAST.US,D,20210325,000000,21.9331,22.3868,21.7299,22.3007,7156408,0
+FAST.US,D,20210326,000000,22.3099,22.9298,22.2913,22.9074,6009369,0
+FAST.US,D,20210329,000000,22.9298,23.1526,22.8216,22.9618,6537257,0
+FAST.US,D,20210330,000000,22.8216,23,22.6627,22.9345,5424498,0
+FAST.US,D,20210331,000000,23.0024,23.0884,22.7535,22.7804,7176294,0
+FAST.US,D,20210401,000000,22.8216,23.1791,22.767,23.1568,6490426,0
+FAST.US,D,20210405,000000,23.2926,23.3508,23.0619,23.3065,6796935,0
+FAST.US,D,20210406,000000,23.2111,23.411,23.1439,23.2298,6384495,0
+FAST.US,D,20210407,000000,23.1791,23.1972,22.5967,22.622,7719527,0
+FAST.US,D,20210408,000000,22.6719,22.8216,22.5767,22.7535,7768531,0
+FAST.US,D,20210409,000000,22.7082,22.758,22.3032,22.681,9640061,0
+FAST.US,D,20210412,000000,22.6536,23.0392,22.5812,22.9758,12650835,0
+FAST.US,D,20210413,000000,22.2506,22.658,22.0053,22.6452,16702133,0
+FAST.US,D,20210414,000000,22.6501,23.0773,22.4905,22.681,9513223,0
+FAST.US,D,20210415,000000,22.8033,22.8532,22.5635,22.8301,7838188,0
+FAST.US,D,20210416,000000,22.7786,22.9531,22.6197,22.8985,8433675,0
+FAST.US,D,20210419,000000,22.9298,23.0506,22.6536,23.0158,5961844,0
+FAST.US,D,20210420,000000,23.247,23.247,22.9894,23.1653,6161483,0
+FAST.US,D,20210421,000000,23.2512,23.6137,23.2111,23.5877,5397790,0
+FAST.US,D,20210422,000000,23.5603,23.7407,23.4191,23.4462,7463863,0
+FAST.US,D,20210423,000000,23.5885,23.9137,23.4787,23.7699,4900257,0
+FAST.US,D,20210426,000000,23.7656,23.8565,23.5512,23.6518,4857588,0
+FAST.US,D,20210427,000000,23.5374,23.6793,23.4485,23.6472,5490648,0
+FAST.US,D,20210428,000000,23.5885,23.6518,23.4015,23.5445,4246578,0
+FAST.US,D,20210429,000000,23.6793,24.178,23.5839,24.0844,6026600,0
+FAST.US,D,20210430,000000,24.0296,24.3079,23.7748,23.8156,11408455,0
+FAST.US,D,20210503,000000,23.916,24.2096,23.7835,24.1434,6703680,0
+FAST.US,D,20210504,000000,24.1162,24.408,23.9747,24.2752,7139929,0
+FAST.US,D,20210505,000000,24.3803,24.699,24.1209,24.6813,7881191,0
+FAST.US,D,20210506,000000,24.253,24.399,23.9454,24.0891,9440011,0
+FAST.US,D,20210507,000000,24.2576,24.3663,23.9934,24.2576,6719560,0
+FAST.US,D,20210510,000000,24.2439,24.7452,24.1803,24.4857,6767725,0
+FAST.US,D,20210511,000000,24.3711,24.4622,24.0296,24.0938,9293235,0
+FAST.US,D,20210512,000000,23.8701,24.1616,23.6704,23.6881,6738691,0
+FAST.US,D,20210513,000000,23.8388,24.3851,23.7382,24.253,4725581,0
+FAST.US,D,20210514,000000,24.4265,24.626,24.2255,24.5535,4840511,0
+FAST.US,D,20210517,000000,24.6087,24.6087,24.2394,24.4482,4006756,0
+FAST.US,D,20210518,000000,24.4991,24.5902,23.8523,23.8701,7594508,0
+FAST.US,D,20210519,000000,23.7382,23.8273,23.3643,23.6565,5694360,0
+FAST.US,D,20210520,000000,23.6239,23.9319,23.5975,23.8435,4655268,0
+FAST.US,D,20210521,000000,23.9697,24.1434,23.757,23.8565,5626190,0
+FAST.US,D,20210524,000000,23.9501,24.1803,23.8636,24.0752,3565067,0
+FAST.US,D,20210525,000000,24.1434,24.2025,23.9384,24.0025,4305871,0
+FAST.US,D,20210526,000000,24.0074,24.1115,23.879,24.1027,4075418,0
+FAST.US,D,20210527,000000,24.2711,24.3897,24.0074,24.0296,6341806,0
+FAST.US,D,20210528,000000,24.1803,24.3165,24.1253,24.1616,4295174,0
+FAST.US,D,20210601,000000,24.3004,24.4265,23.8724,23.934,5074571,0
+FAST.US,D,20210602,000000,24.0477,24.0524,23.7793,23.8833,4675092,0
+FAST.US,D,20210603,000000,23.79,24.0207,23.6413,23.9612,5500273,0
+FAST.US,D,20210604,000000,24.1162,24.3214,24.0571,24.1755,5834965,0
+FAST.US,D,20210607,000000,24.1755,24.1982,23.8477,24.0435,4575583,0
+FAST.US,D,20210608,000000,24.0613,24.2025,23.8086,24.1569,6071030,0
+FAST.US,D,20210609,000000,24.3102,24.3102,23.9569,23.9661,4194546,0
+FAST.US,D,20210610,000000,24.0987,24.1569,23.8746,23.9979,3967611,0
+FAST.US,D,20210611,000000,24.1162,24.1755,23.8435,23.916,4714539,0
+FAST.US,D,20210614,000000,23.8658,24.025,23.729,24.0207,4919103,0
+FAST.US,D,20210615,000000,23.2075,23.6816,23.1866,23.4881,14389640,0
+FAST.US,D,20210616,000000,23.3643,23.5839,23.1139,23.2374,7757608,0
+FAST.US,D,20210617,000000,23.3011,23.3504,22.5586,22.9133,8524476,0
+FAST.US,D,20210618,000000,22.5988,23.2283,22.4948,23.0999,13244651,0
+FAST.US,D,20210621,000000,23.246,23.6425,23.146,23.4416,6913441,0
+FAST.US,D,20210622,000000,23.4833,23.6262,23.3504,23.4833,5362817,0
+FAST.US,D,20210623,000000,23.4742,23.7877,23.2732,23.5021,6843859,0
+FAST.US,D,20210624,000000,23.6333,23.6378,23.4281,23.5421,5615611,0
+FAST.US,D,20210625,000000,23.5975,23.6745,23.4603,23.5839,8919938,0
+FAST.US,D,20210628,000000,23.6793,23.7338,23.4215,23.5282,4639781,0
+FAST.US,D,20210629,000000,23.6378,23.715,23.4554,23.5839,5688703,0
+FAST.US,D,20210630,000000,23.6286,23.7382,23.5608,23.6881,6035750,0
+FAST.US,D,20210701,000000,23.8063,23.8746,23.6354,23.715,7469609,0
+FAST.US,D,20210702,000000,23.743,24.0571,23.7382,23.9612,3869352,0
+FAST.US,D,20210706,000000,23.9384,23.9661,23.4742,23.8973,6696146,0
+FAST.US,D,20210707,000000,23.9255,24.526,23.8833,24.4622,6913404,0
+FAST.US,D,20210708,000000,24.2576,24.4265,24.0207,24.1434,6958791,0
+FAST.US,D,20210709,000000,24.2167,24.5629,24.1982,24.526,6270588,0
+FAST.US,D,20210712,000000,24.9456,24.9456,24.4576,24.6087,15070030,0
+FAST.US,D,20210713,000000,24.1115,24.4761,23.9479,24.2167,13879332,0
+FAST.US,D,20210714,000000,24.2576,24.3165,23.8565,24.2483,7648950,0
+FAST.US,D,20210715,000000,24.1525,24.481,24.1027,24.3851,7935545,0
+FAST.US,D,20210716,000000,24.4172,24.5629,24.2553,24.4125,6986142,0
+FAST.US,D,20210719,000000,24.3031,24.4761,24.1507,24.3711,12936968,0
+FAST.US,D,20210720,000000,24.4669,24.7545,24.3031,24.668,7033813,0
+FAST.US,D,20210721,000000,24.7586,24.9229,24.5629,24.708,5204519,0
+FAST.US,D,20210722,000000,24.7311,24.7773,24.5301,24.558,3082829,0
+FAST.US,D,20210723,000000,24.668,24.9346,24.6121,24.8903,4122939,0
+FAST.US,D,20210726,000000,24.8903,24.9499,24.7072,24.8855,4139607,0
+FAST.US,D,20210727,000000,24.836,24.9686,24.662,24.9042,10394566,0
+FAST.US,D,20210728,000000,24.8722,24.8768,24.5656,24.7349,5486420,0
+FAST.US,D,20210729,000000,24.8173,25.2087,24.7675,25.1154,5277886,0
+FAST.US,D,20210730,000000,25.1518,25.2019,24.9756,25.0782,8376660,0
+FAST.US,D,20210802,000000,25.184,25.3257,24.9636,25.0507,5876792,0
+FAST.US,D,20210803,000000,25.1471,25.6924,25.1448,25.6101,5937854,0
+FAST.US,D,20210804,000000,25.523,25.6101,25.257,25.3212,4052712,0
+FAST.US,D,20210805,000000,25.4538,25.5754,25.2931,25.3896,3830583,0
+FAST.US,D,20210806,000000,25.3896,25.4626,25.2063,25.3027,4633963,0
+FAST.US,D,20210809,000000,25.2801,25.2889,25.1192,25.1653,3062584,0
+FAST.US,D,20210810,000000,25.1239,25.335,25.0601,25.1239,5719607,0
+FAST.US,D,20210811,000000,25.257,25.4951,25.1885,25.4908,4001479,0
+FAST.US,D,20210812,000000,25.5681,25.5681,25.2931,25.3305,3894732,0
+FAST.US,D,20210813,000000,25.3673,25.4035,25.2109,25.3069,2782594,0
+FAST.US,D,20210816,000000,25.3305,25.5494,25.1885,25.4672,4659330,0
+FAST.US,D,20210817,000000,25.3849,25.4626,24.9461,25.1239,4784268,0
+FAST.US,D,20210818,000000,25.0053,25.1699,24.7986,24.8221,4232068,0
+FAST.US,D,20210819,000000,24.698,25.3094,24.6571,25.2109,6221548,0
+FAST.US,D,20210820,000000,25.1471,25.669,25.1471,25.3989,12320321,0
+FAST.US,D,20210823,000000,25.3989,25.7189,25.3624,25.4355,4690816,0
+FAST.US,D,20210824,000000,25.4267,25.4449,25.1791,25.2295,4135115,0
+FAST.US,D,20210825,000000,25.3069,25.4788,25.2201,25.4174,4932359,0
+FAST.US,D,20210826,000000,25.3989,25.5091,25.0875,25.4449,4708936,0
+FAST.US,D,20210827,000000,25.5408,25.7236,25.4401,25.4908,3628166,0
+FAST.US,D,20210830,000000,25.4858,25.8199,25.452,25.7017,2931590,0
+FAST.US,D,20210831,000000,25.733,25.7746,25.4974,25.5728,4418753,0
+FAST.US,D,20210901,000000,25.5821,25.5902,25.2201,25.3942,5205316,0
+FAST.US,D,20210902,000000,25.5184,25.7657,25.5091,25.7374,7593665,0
+FAST.US,D,20210903,000000,25.6785,25.7445,25.472,25.5915,3649781,0
+FAST.US,D,20210907,000000,25.5494,25.5776,24.6939,24.7301,9632588,0
+FAST.US,D,20210908,000000,24.502,24.7986,24.4462,24.6713,5511028,0
+FAST.US,D,20210909,000000,24.7628,24.7675,24.3323,24.4553,5078407,0
+FAST.US,D,20210910,000000,24.524,24.698,24.5063,24.5331,6468074,0
+FAST.US,D,20210913,000000,24.7256,24.7675,24.2589,24.4418,4948780,0
+FAST.US,D,20210914,000000,24.5797,24.6409,24.1675,24.286,6077732,0
+FAST.US,D,20210915,000000,24.2999,24.8035,24.226,24.6155,5994643,0
+FAST.US,D,20210916,000000,24.5701,24.6852,24.4833,24.502,4474452,0
+FAST.US,D,20210917,000000,24.2814,24.3138,24.1578,24.2497,11874834,0
+FAST.US,D,20210920,000000,23.9201,24.2953,23.8743,24.2222,7723630,0
+FAST.US,D,20210921,000000,24.3279,24.3683,23.9292,24.1167,5968173,0
+FAST.US,D,20210922,000000,24.3279,24.49,24.2082,24.373,5154062,0
+FAST.US,D,20210923,000000,24.387,24.7897,24.3138,24.6664,4324833,0
+FAST.US,D,20210924,000000,24.5701,24.8499,24.52,24.7722,3986296,0
+FAST.US,D,20210927,000000,24.69,24.8035,24.4376,24.7162,4864715,0
+FAST.US,D,20210928,000000,24.6713,24.7116,24.0709,24.1167,5721838,0
+FAST.US,D,20210929,000000,24.1855,24.3323,24.0757,24.1855,3564061,0
+FAST.US,D,20210930,000000,24.3185,24.3822,23.6174,23.6314,6353976,0
+FAST.US,D,20211001,000000,23.7184,23.9273,23.3437,23.664,6312712,0
+FAST.US,D,20211004,000000,23.5997,23.769,23.4122,23.49,6341548,0
+FAST.US,D,20211005,000000,23.49,23.7825,23.3475,23.6732,5591385,0
+FAST.US,D,20211006,000000,23.5723,23.8333,23.2148,23.8055,5401702,0
+FAST.US,D,20211007,000000,23.9979,24.46,23.9336,24.1398,7623967,0
+FAST.US,D,20211008,000000,23.5815,24.2743,23.5445,24.1398,11264987,0
+FAST.US,D,20211011,000000,24.0849,24.4101,23.8924,23.9156,8140775,0
+FAST.US,D,20211012,000000,24.3458,24.9774,23.9885,24.6481,13051978,0
+FAST.US,D,20211013,000000,24.8221,24.9136,24.4924,24.5656,9243673,0
+FAST.US,D,20211014,000000,24.8653,25.5046,24.5984,25.4672,9144902,0
+FAST.US,D,20211015,000000,25.6054,25.7057,25.4401,25.523,6223083,0
+FAST.US,D,20211018,000000,25.3989,25.5305,25.2732,25.4858,5204233,0
+FAST.US,D,20211019,000000,25.6645,25.8998,25.5728,25.7608,5944691,0
+FAST.US,D,20211020,000000,25.7657,25.9116,25.5586,25.646,5101675,0
+FAST.US,D,20211021,000000,25.6413,25.7057,25.4672,25.6877,3026393,0
+FAST.US,D,20211022,000000,25.7746,25.9162,25.6504,25.6645,4015856,0
+FAST.US,D,20211025,000000,25.7703,26.0599,25.6189,25.8393,4710365,0
+FAST.US,D,20211026,000000,25.9227,25.9818,25.7148,25.7846,3862110,0
+FAST.US,D,20211027,000000,25.8253,25.885,25.5036,25.5724,4504789,0
+FAST.US,D,20211028,000000,25.6738,25.8808,25.6142,25.8533,4011828,0
+FAST.US,D,20211029,000000,25.872,26.3387,25.8164,26.2675,7024805,0
+FAST.US,D,20211101,000000,26.3177,26.3823,26.0417,26.1293,4517500,0
+FAST.US,D,20211102,000000,26.2395,26.5066,26.0003,26.4239,5262569,0
+FAST.US,D,20211103,000000,26.4628,26.5847,26.1753,26.3548,6575669,0
+FAST.US,D,20211104,000000,26.4053,27.0081,26.3317,26.9346,6945347,0
+FAST.US,D,20211105,000000,27.1002,27.4088,26.741,26.7968,5103398,0
+FAST.US,D,20211108,000000,27.0219,27.077,26.6536,26.7968,3800898,0
+FAST.US,D,20211109,000000,26.8657,27.0958,26.8016,27.068,4261181,0
+FAST.US,D,20211110,000000,27.0637,27.2846,26.9509,27.0863,5012761,0
+FAST.US,D,20211111,000000,26.9761,27.3949,26.8751,27.2891,5712753,0
+FAST.US,D,20211112,000000,27.4175,27.8501,27.3766,27.7217,6748263,0
+FAST.US,D,20211115,000000,27.7541,27.9242,27.6666,27.9055,5489764,0
+FAST.US,D,20211116,000000,27.9884,28.4188,27.9884,28.2322,6808377,0
+FAST.US,D,20211117,000000,28.2003,28.3063,28.0757,28.1771,5359750,0
+FAST.US,D,20211118,000000,28.2024,28.343,28.0619,28.1173,4446532,0
+FAST.US,D,20211119,000000,28.1771,28.3782,28.0113,28.0853,11214812,0
+FAST.US,D,20211122,000000,28.2322,28.4164,28.0717,28.0898,6582630,0
+FAST.US,D,20211123,000000,28.0986,28.1656,27.832,28.0391,4902293,0
+FAST.US,D,20211124,000000,27.9376,28.0757,27.7541,28.0204,5876362,0
+FAST.US,D,20211126,000000,27.7355,27.9306,27.5329,27.6618,4041997,0
+FAST.US,D,20211129,000000,27.8921,28.1633,27.6847,28.0438,5003104,0
+FAST.US,D,20211130,000000,27.9469,28.0252,27.2017,27.2291,10541331,0
+FAST.US,D,20211201,000000,27.5284,27.9055,26.8838,26.9068,6677268,0
+FAST.US,D,20211202,000000,27.077,27.5767,26.9254,27.4548,5563301,0
+FAST.US,D,20211203,000000,27.6251,27.8,27.3442,27.6706,6545023,0
+FAST.US,D,20211206,000000,27.975,28.5961,27.855,28.5312,10787012,0
+FAST.US,D,20211207,000000,28.835,29.3092,28.7892,29.0884,6470662,0
+FAST.US,D,20211208,000000,29.0884,29.185,28.6303,28.9319,7030935,0
+FAST.US,D,20211209,000000,28.8626,29.203,28.7662,28.904,8412194,0
+FAST.US,D,20211210,000000,29.0585,29.535,28.9548,29.4977,4823051,0
+FAST.US,D,20211213,000000,29.4701,29.6633,29.2547,29.493,11471381,0
+FAST.US,D,20211214,000000,29.3367,29.3829,28.6604,29.0056,6034403,0
+FAST.US,D,20211215,000000,29.1068,29.3693,28.9086,29.2906,6404502,0
+FAST.US,D,20211216,000000,29.4015,29.4521,29.0663,29.203,5077410,0
+FAST.US,D,20211217,000000,29.1618,29.2772,28.3977,28.5545,12595032,0
+FAST.US,D,20211220,000000,28.26,28.3611,27.8229,28.2188,5985016,0
+FAST.US,D,20211221,000000,28.3796,28.4347,28.0757,28.343,5281355,0
+FAST.US,D,20211222,000000,28.3335,28.5865,28.2828,28.55,5354673,0
+FAST.US,D,20211223,000000,28.6049,28.9412,28.6049,28.803,4010350,0
+FAST.US,D,20211227,000000,28.904,29.2817,28.8493,29.2584,3485587,0
+FAST.US,D,20211228,000000,29.2493,29.4474,29.2217,29.3967,3358925,0
+FAST.US,D,20211229,000000,29.378,29.7232,29.3647,29.6451,3018709,0
+FAST.US,D,20211230,000000,29.7949,29.7949,29.3227,29.3647,3437090,0
+FAST.US,D,20211231,000000,29.2999,29.5944,29.2217,29.4796,3343824,0
+FAST.US,D,20220103,000000,29.3919,29.4977,28.3149,28.522,9023309,0
+FAST.US,D,20220104,000000,28.481,28.964,28.4578,28.6833,6598858,0
+FAST.US,D,20220105,000000,28.7015,29.0008,28.2643,28.3196,5962669,0
+FAST.US,D,20220106,000000,28.3196,28.6993,28.2736,28.481,5347791,0
+FAST.US,D,20220107,000000,28.3517,28.3796,27.8851,27.901,6117382,0
+FAST.US,D,20220110,000000,27.6251,27.7493,27.427,27.6892,7196959,0
+FAST.US,D,20220111,000000,27.6525,27.7541,27.1369,27.7445,6240349,0
+FAST.US,D,20220112,000000,27.8642,28.1727,27.6847,27.786,5373403,0
+FAST.US,D,20220113,000000,27.8642,28.343,27.8642,27.9564,7629943,0
+FAST.US,D,20220114,000000,28.1168,28.1168,27.1534,27.2429,7343237,0
+FAST.US,D,20220118,000000,26.8895,27.0499,26.5847,26.8704,9747056,0
+FAST.US,D,20220119,000000,27.9102,28.1406,26.6221,26.7001,12993433,0
+FAST.US,D,20220120,000000,27.013,27.013,25.8021,25.8487,8569819,0
+FAST.US,D,20220121,000000,25.9036,26.3548,25.8067,26.0098,10541890,0
+FAST.US,D,20220124,000000,25.9363,26.465,25.6924,26.4471,11700880,0
+FAST.US,D,20220125,000000,26.0465,26.1064,25.3193,25.6231,8931151,0
+FAST.US,D,20220126,000000,25.724,26.0833,25.1491,25.4574,7465172,0
+FAST.US,D,20220127,000000,25.6413,25.844,25.0522,25.2316,6084578,0
+FAST.US,D,20220128,000000,25.2178,25.7057,24.8679,25.6924,5268805,0
+FAST.US,D,20220131,000000,25.6189,26.18,25.4758,26.0833,9546679,0
+FAST.US,D,20220201,000000,26.1758,26.2823,25.7244,26.1479,6208613,0
+FAST.US,D,20220202,000000,26.1479,26.5392,26.0417,26.4949,6095095,0
+FAST.US,D,20220203,000000,26.4071,26.6756,25.986,26.0878,6746509,0
+FAST.US,D,20220204,000000,25.8799,26.0417,25.3845,25.4449,9100278,0
+FAST.US,D,20220207,000000,25.2441,25.4816,24.6304,24.7276,7054561,0
+FAST.US,D,20220208,000000,24.7276,24.936,24.5609,24.8105,4355019,0
+FAST.US,D,20220209,000000,25.0885,25.337,25.0374,25.2224,6797843,0
+FAST.US,D,20220210,000000,24.7967,24.9429,24.3298,24.4591,6988341,0
+FAST.US,D,20220211,000000,24.5934,24.6351,23.8371,24.0379,9455233,0
+FAST.US,D,20220214,000000,24.1444,24.1444,23.802,24.0242,9242568,0
+FAST.US,D,20220215,000000,24.177,24.413,24.0357,24.1398,5781733,0
+FAST.US,D,20220216,000000,24.112,24.3157,23.8162,24.2185,6500173,0
+FAST.US,D,20220217,000000,24.1493,24.1859,23.7002,23.728,6813561,0
+FAST.US,D,20220218,000000,23.7094,23.8948,23.5756,23.6909,7304271,0
+FAST.US,D,20220222,000000,23.7835,23.8715,23.321,23.6215,9289362,0
+FAST.US,D,20220223,000000,23.6681,23.719,22.9272,22.96,8419723,0
+FAST.US,D,20220224,000000,22.701,23.3811,22.5988,23.3485,8617974,0
+FAST.US,D,20220225,000000,23.3345,23.7514,23.2283,23.728,6828297,0
+FAST.US,D,20220228,000000,23.5984,23.8761,23.4877,23.8114,9476222,0
+FAST.US,D,20220301,000000,23.8162,24.0822,23.6518,23.8575,11328517,0
+FAST.US,D,20220302,000000,24.0105,24.4823,23.9359,24.325,9822456,0
+FAST.US,D,20220303,000000,24.547,24.6996,24.4338,24.5934,7744150,0
+FAST.US,D,20220304,000000,24.5197,25.0838,24.4084,24.9726,9721669,0
+FAST.US,D,20220307,000000,24.9959,25.8335,24.8341,25.0331,11701944,0
+FAST.US,D,20220308,000000,25.0932,25.69,25.0421,25.0606,8799037,0
+FAST.US,D,20220309,000000,25.4724,25.4839,24.8712,25.3385,7815529,0
+FAST.US,D,20220310,000000,24.979,25.2363,24.8015,25.2038,5189494,0
+FAST.US,D,20220311,000000,25.3797,25.5883,24.9451,24.9726,5286950,0
+FAST.US,D,20220314,000000,25.3012,25.4862,25.0331,25.2132,7567460,0
+FAST.US,D,20220315,000000,25.329,25.8705,25.2965,25.8149,6758182,0
+FAST.US,D,20220316,000000,25.8474,26.2241,25.3337,25.898,8615889,0
+FAST.US,D,20220317,000000,25.9353,26.4441,25.785,26.4397,7358242,0
+FAST.US,D,20220318,000000,26.4023,26.8562,26.0786,26.7774,15049426,0
+FAST.US,D,20220321,000000,26.7774,26.9718,26.4441,26.7267,7294087,0
+FAST.US,D,20220322,000000,26.8375,26.8375,26.4768,26.7219,6185445,0
+FAST.US,D,20220323,000000,26.6614,26.7081,26.2776,26.4071,7040962,0
+FAST.US,D,20220324,000000,26.5369,26.6661,26.3933,26.5369,4740485,0
+FAST.US,D,20220325,000000,26.6661,26.7127,26.3976,26.6432,3984105,0
+FAST.US,D,20220328,000000,26.5735,27.055,26.5254,27.0502,3773392,0
+FAST.US,D,20220329,000000,27.0738,27.3417,26.9579,27.291,5440713,0
+FAST.US,D,20220330,000000,27.3004,27.6685,27.2725,27.6288,6128393,0
+FAST.US,D,20220331,000000,27.6702,28.1029,27.4854,27.4854,9156612,0
+FAST.US,D,20220401,000000,27.4854,27.6288,27.1798,27.6101,5347786,0
+FAST.US,D,20220404,000000,27.6101,27.9246,27.6101,27.8325,6406170,0
+FAST.US,D,20220405,000000,27.8325,28.0957,27.263,27.4482,6493626,0
+FAST.US,D,20220406,000000,27.4116,27.6842,27.2311,27.638,7221292,0
+FAST.US,D,20220407,000000,27.5547,27.6335,27.0086,27.1658,6814649,0
+FAST.US,D,20220408,000000,27.157,27.2031,26.4511,26.6941,10031020,0
+FAST.US,D,20220411,000000,26.6707,27.0526,26.6569,26.8236,7314253,0
+FAST.US,D,20220412,000000,26.8793,27.2979,26.6428,26.6941,7950303,0
+FAST.US,D,20220413,000000,26.2403,27.6474,26.0373,27.291,10929566,0
+FAST.US,D,20220414,000000,27.3004,27.3259,25.824,25.9166,13205320,0
+FAST.US,D,20220418,000000,25.8613,25.9585,25.2854,25.4263,8047307,0
+FAST.US,D,20220419,000000,25.4724,26.2915,25.4215,26.2358,10253585,0
+FAST.US,D,20220420,000000,26.3933,26.7401,26.2312,26.3843,7848067,0
+FAST.US,D,20220421,000000,26.5689,26.8699,26.5089,26.7034,9416759,0
+FAST.US,D,20220422,000000,26.6015,26.81,26.2451,26.3517,6975563,0
+FAST.US,D,20220425,000000,26.3564,26.5369,25.7967,26.3517,6171046,0
+FAST.US,D,20220426,000000,26.1935,26.3891,26.0166,26.0304,6263040,0
+FAST.US,D,20220427,000000,26.0771,26.417,25.9097,25.9329,5622951,0
+FAST.US,D,20220428,000000,26.091,26.8424,25.8645,26.7238,6716735,0
+FAST.US,D,20220429,000000,26.5098,26.7563,25.6583,25.733,8196113,0
+FAST.US,D,20220502,000000,25.8539,26.0353,25.1096,25.5887,7222218,0
+FAST.US,D,20220503,000000,25.6862,25.9237,25.3537,25.5001,7407732,0
+FAST.US,D,20220504,000000,25.477,26.6796,25.3467,26.6355,9794415,0
+FAST.US,D,20220505,000000,26.3795,26.454,24.979,25.2073,9834959,0
+FAST.US,D,20220506,000000,25.0816,25.1187,24.4674,24.7325,8318216,0
+FAST.US,D,20220509,000000,24.5047,25.063,24.3463,24.7048,9305373,0
+FAST.US,D,20220510,000000,25.256,25.256,24.0299,24.1464,8784286,0
+FAST.US,D,20220511,000000,24.0137,24.2394,23.4718,23.5322,9638759,0
+FAST.US,D,20220512,000000,23.4718,24.2999,23.4253,24.2999,8712582,0
+FAST.US,D,20220513,000000,24.3975,24.7048,24.2999,24.514,6249754,0
+FAST.US,D,20220516,000000,24.4442,24.6351,24.109,24.5231,7388658,0
+FAST.US,D,20220517,000000,24.849,24.9094,24.5372,24.7744,5300738,0
+FAST.US,D,20220518,000000,24.514,24.5557,23.7322,23.8671,7309849,0
+FAST.US,D,20220519,000000,23.8114,24.2207,23.444,23.8859,7506926,0
+FAST.US,D,20220520,000000,24.0555,24.1371,23.509,23.9369,6850707,0
+FAST.US,D,20220523,000000,24.2069,24.3323,23.9231,24.1602,6583050,0
+FAST.US,D,20220524,000000,23.9742,24.2488,23.7514,24.1881,4243451,0
+FAST.US,D,20220525,000000,24.109,24.2141,23.6904,24.0441,5086646,0
+FAST.US,D,20220526,000000,24.1229,24.6,24.1229,24.4347,5162345,0
+FAST.US,D,20220527,000000,24.6767,25.184,24.6274,25.1791,5408988,0
+FAST.US,D,20220531,000000,24.9466,25.0489,24.565,24.9188,9665635,0
+FAST.US,D,20220601,000000,25.0955,25.2676,24.7138,25.0816,6045689,0
+FAST.US,D,20220602,000000,25.2769,25.6794,24.9651,25.6538,4751030,0
+FAST.US,D,20220603,000000,25.471,25.5141,25.2024,25.328,5404152,0
+FAST.US,D,20220606,000000,25.4025,25.626,25.2676,25.463,5611875,0
+FAST.US,D,20220607,000000,25.3212,25.6583,24.9861,25.5701,4474139,0
+FAST.US,D,20220608,000000,25.4677,25.5001,25.0118,25.035,3824225,0
+FAST.US,D,20220609,000000,24.9048,25.2119,24.5696,24.5836,4421956,0
+FAST.US,D,20220610,000000,24.1881,24.4347,23.9322,24.1838,5100707,0
+FAST.US,D,20220613,000000,23.737,23.7789,23.2207,23.2998,6683693,0
+FAST.US,D,20220614,000000,23.3741,23.4624,22.6017,22.8576,5667444,0
+FAST.US,D,20220615,000000,23.0908,23.337,22.5762,23.0811,8094166,0
+FAST.US,D,20220616,000000,22.7087,22.9508,22.4901,22.6714,10705832,0
+FAST.US,D,20220617,000000,22.5831,22.8856,22.3783,22.5552,12321843,0
+FAST.US,D,20220621,000000,22.811,23.2437,22.7087,23.1415,7725657,0
+FAST.US,D,20220622,000000,22.876,23.4205,22.8669,23.1879,6837262,0
+FAST.US,D,20220623,000000,23.3556,23.5462,23.1554,23.4671,7191123,0
+FAST.US,D,20220624,000000,23.6812,24.1511,23.5369,24.1464,9923602,0
+FAST.US,D,20220627,000000,24.0394,24.1789,23.8067,23.8997,5872472,0
+FAST.US,D,20220628,000000,23.9182,24.0299,22.8228,22.876,8811426,0
+FAST.US,D,20220629,000000,23.0018,23.2067,22.746,23.1276,6838726,0
+FAST.US,D,20220630,000000,22.9693,23.4858,22.7692,23.2253,5858054,0
+FAST.US,D,20220701,000000,23.146,23.3741,22.7926,23.1415,6273209,0
+FAST.US,D,20220705,000000,22.9412,23.1091,22.5459,23.1091,5741439,0
+FAST.US,D,20220706,000000,23.202,23.7044,23.1879,23.4579,5738202,0
+FAST.US,D,20220707,000000,23.4718,23.7044,23.4205,23.63,5567170,0
+FAST.US,D,20220708,000000,23.6021,23.6486,23.2253,23.5603,4374566,0
+FAST.US,D,20220711,000000,23.416,23.7416,23.416,23.4951,6038428,0
+FAST.US,D,20220712,000000,23.588,23.809,23.2067,23.2577,10108951,0
+FAST.US,D,20220713,000000,22.146,22.4435,21.5363,21.7597,18457658,0
+FAST.US,D,20220714,000000,21.2804,22.1831,21.2527,22.0248,12079028,0
+FAST.US,D,20220715,000000,22.2249,22.4762,22.0947,22.3505,9591016,0
+FAST.US,D,20220718,000000,22.3922,22.6714,22.1971,22.2808,9296900,0
+FAST.US,D,20220719,000000,22.5319,22.5826,22.332,22.5644,8071810,0
+FAST.US,D,20220720,000000,22.6017,22.618,22.3882,22.5599,6256609,0
+FAST.US,D,20220721,000000,22.6017,22.6948,22.3922,22.6854,6775078,0
+FAST.US,D,20220722,000000,22.7692,22.9321,22.4064,22.5459,5572817,0
+FAST.US,D,20220725,000000,22.6157,22.6157,22.2528,22.4716,6828147,0
+FAST.US,D,20220726,000000,22.3966,22.4576,22.2093,22.3403,6986933,0
+FAST.US,D,20220727,000000,22.4716,22.6869,22.029,22.6072,7281621,0
+FAST.US,D,20220728,000000,22.7011,23.4759,22.6869,23.3659,7375120,0
+FAST.US,D,20220729,000000,23.4547,24.1757,23.3798,24.0496,9008009,0
+FAST.US,D,20220801,000000,23.8201,24.1854,23.703,24.1339,6297214,0
+FAST.US,D,20220802,000000,24.0168,24.3303,23.7989,23.9182,6853464,0
+FAST.US,D,20220803,000000,23.9092,24.3211,23.731,24.265,6468393,0
+FAST.US,D,20220804,000000,24.471,24.6253,24.3819,24.4851,5392892,0
+FAST.US,D,20220805,000000,24.3188,24.8175,24.2275,24.7939,4376210,0
+FAST.US,D,20220808,000000,24.9768,25.2437,24.8993,25.1312,4476596,0
+FAST.US,D,20220809,000000,25.0938,25.2388,24.8688,24.958,4665504,0
+FAST.US,D,20220810,000000,25.4355,25.7586,25.3184,25.487,5615376,0
+FAST.US,D,20220811,000000,25.5104,25.8101,25.4262,25.5478,6092759,0
+FAST.US,D,20220812,000000,25.5806,26.1333,25.5621,26.1192,4239395,0
+FAST.US,D,20220815,000000,26.1192,26.3346,25.9882,26.2737,5000944,0
+FAST.US,D,20220816,000000,26.1192,26.5266,26.0818,26.2457,5540314,0
+FAST.US,D,20220817,000000,26.0958,26.2032,25.9225,26.0818,4086675,0
+FAST.US,D,20220818,000000,26.1753,26.2457,26.0021,26.1286,4235079,0
+FAST.US,D,20220819,000000,25.9696,25.9927,25.665,25.8524,11575101,0
+FAST.US,D,20220822,000000,25.7724,25.7866,25.0751,25.1267,5202771,0
+FAST.US,D,20220823,000000,25.0654,25.1966,24.6979,24.7191,4885159,0
+FAST.US,D,20220824,000000,24.841,24.9485,24.6302,24.8223,4185604,0
+FAST.US,D,20220825,000000,25.0071,25.0071,24.7097,24.9673,4674243,0
+FAST.US,D,20220826,000000,24.9625,25.0469,23.8154,23.8622,6560663,0
+FAST.US,D,20220829,000000,23.9043,24.0823,23.6234,23.8856,3991013,0
+FAST.US,D,20220830,000000,23.9371,23.9655,23.4312,23.6562,5494521,0
+FAST.US,D,20220831,000000,23.8061,23.9745,23.4969,23.5672,7481011,0
+FAST.US,D,20220901,000000,23.4597,23.9043,23.4172,23.8575,7536626,0
+FAST.US,D,20220902,000000,24.0355,24.251,23.4336,23.6328,4785817,0
+FAST.US,D,20220906,000000,23.6702,23.7593,23.3566,23.5531,6856689,0
+FAST.US,D,20220907,000000,23.6515,24.0168,23.5181,23.9279,6070453,0
+FAST.US,D,20220908,000000,23.6982,23.9207,23.4082,23.731,6255474,0
+FAST.US,D,20220909,000000,23.8667,24.0471,23.8061,23.9745,4764632,0
+FAST.US,D,20220912,000000,24.0449,24.1056,23.6187,23.7733,6821217,0
+FAST.US,D,20220913,000000,23.347,23.4126,22.4104,22.4855,9358385,0
+FAST.US,D,20220914,000000,22.4996,22.5979,22.2186,22.4388,7634417,0
+FAST.US,D,20220915,000000,22.4388,22.5463,22.0114,22.1157,6372167,0
+FAST.US,D,20220916,000000,21.8838,22.2279,21.7457,22.1765,13374398,0
+FAST.US,D,20220919,000000,22.2131,22.7432,22.0595,22.6775,7848436,0
+FAST.US,D,20220920,000000,22.4949,22.5323,21.9074,22.3686,8190402,0
+FAST.US,D,20220921,000000,22.6213,23.099,22.1905,22.1905,7976514,0
+FAST.US,D,20220922,000000,22.1389,22.4293,22.0242,22.2842,9717582,0
+FAST.US,D,20220923,000000,22.214,22.626,22.0827,22.3451,9352354,0
+FAST.US,D,20220926,000000,22.2747,22.4434,22.0595,22.1484,9757282,0
+FAST.US,D,20220927,000000,22.2468,22.3403,21.7457,21.9704,7288024,0
+FAST.US,D,20220928,000000,22.1765,22.4855,21.9401,22.2842,8352048,0
+FAST.US,D,20220929,000000,22.1673,22.1717,21.6357,21.8064,7267689,0
+FAST.US,D,20220930,000000,21.7365,21.8627,21.4554,21.5586,8059727,0
+FAST.US,D,20221003,000000,21.8441,22.3522,21.8254,22.1905,7243706,0
+FAST.US,D,20221004,000000,22.4996,22.7151,22.4059,22.6588,7814800,0
+FAST.US,D,20221005,000000,22.4901,22.7571,22.359,22.5371,7480930,0
+FAST.US,D,20221006,000000,22.5184,22.6166,22.1201,22.1857,6480154,0
+FAST.US,D,20221007,000000,21.9001,21.9001,21.3549,21.4695,8352885,0
+FAST.US,D,20221010,000000,21.6754,21.8931,21.5162,21.6193,8833473,0
+FAST.US,D,20221011,000000,21.6285,21.9704,21.4882,21.7178,8016480,0
+FAST.US,D,20221012,000000,21.7879,21.9939,21.3617,21.3852,9369347,0
+FAST.US,D,20221013,000000,20.6312,22.317,20.4768,21.9096,15908079,0
+FAST.US,D,20221014,000000,21.9096,21.9844,20.4815,20.5423,12468098,0
+FAST.US,D,20221017,000000,20.945,21.6332,20.9171,21.5865,11682445,0
+FAST.US,D,20221018,000000,21.9939,22.3776,21.9282,22.2328,10317974,0
+FAST.US,D,20221019,000000,22.1062,22.1577,21.3125,21.5771,5901651,0
+FAST.US,D,20221020,000000,21.6473,21.6613,21.0246,21.2354,6877193,0
+FAST.US,D,20221021,000000,21.2214,21.6193,21.1183,21.5817,10637299,0
+FAST.US,D,20221024,000000,21.7832,22.0266,21.6496,21.9096,7778371,0
+FAST.US,D,20221025,000000,21.8954,22.1111,21.7784,22.1014,8620819,0
+FAST.US,D,20221026,000000,22.2288,22.3068,21.8521,21.9977,6833533,0
+FAST.US,D,20221027,000000,22.0781,22.4548,21.9603,22.177,7056517,0
+FAST.US,D,20221028,000000,22.2147,23.016,22.2147,22.95,6996830,0
+FAST.US,D,20221031,000000,22.8228,23.0538,22.6955,22.7803,6803778,0
+FAST.US,D,20221101,000000,22.9877,23.1669,22.837,23.016,8945339,0
+FAST.US,D,20221102,000000,23.0207,23.6193,22.6153,22.6297,9719236,0
+FAST.US,D,20221103,000000,22.3796,23.1149,22.2525,22.7286,9370739,0
+FAST.US,D,20221104,000000,23.0018,23.3977,22.8414,23.327,7293110,0
+FAST.US,D,20221107,000000,23.466,23.5204,22.9815,23.3648,4926016,0
+FAST.US,D,20221108,000000,23.4733,23.7536,23.1574,23.4638,5176902,0
+FAST.US,D,20221109,000000,23.2847,23.5581,23.0018,23.0396,5571102,0
+FAST.US,D,20221110,000000,23.9446,24.5008,23.7865,24.4488,10390902,0
+FAST.US,D,20221111,000000,24.4254,24.5008,24.1143,24.4159,6244280,0
+FAST.US,D,20221114,000000,24.4206,24.8001,24.3168,24.3594,6974234,0
+FAST.US,D,20221115,000000,24.6846,24.7365,24.1094,24.3358,6485764,0
+FAST.US,D,20221116,000000,24.3358,24.6469,24.2839,24.3969,5809454,0
+FAST.US,D,20221117,000000,24.0859,24.3358,23.6241,24.3168,7059614,0
+FAST.US,D,20221118,000000,24.5714,24.661,24.0576,24.3499,7267995,0
+FAST.US,D,20221121,000000,24.3594,24.6163,24.2274,24.5338,5834728,0
+FAST.US,D,20221122,000000,24.6986,24.9485,24.4536,24.6939,5019136,0
+FAST.US,D,20221123,000000,24.6846,24.9203,24.6067,24.7035,3691243,0
+FAST.US,D,20221125,000000,24.6186,24.7506,24.6091,24.6656,1910008,0
+FAST.US,D,20221128,000000,24.6329,24.6797,24.0317,24.1283,4719084,0
+FAST.US,D,20221129,000000,24.0105,24.08,23.4825,23.6947,5908215,0
+FAST.US,D,20221130,000000,23.6381,24.2935,23.294,24.2792,11847022,0
+FAST.US,D,20221201,000000,24.3594,24.4867,24.0576,24.3028,8011066,0
+FAST.US,D,20221202,000000,24.0011,24.3309,23.7465,24.2416,8675946,0
+FAST.US,D,20221205,000000,24.0624,24.0813,23.6288,23.9869,6871446,0
+FAST.US,D,20221206,000000,24.0294,24.1401,23.4285,23.6335,8272305,0
+FAST.US,D,20221207,000000,23.5581,23.9776,23.5062,23.6852,5043266,0
+FAST.US,D,20221208,000000,23.789,24.1802,23.7278,24.119,5816875,0
+FAST.US,D,20221209,000000,24.1001,24.2745,23.966,24.0199,5903932,0
+FAST.US,D,20221212,000000,24.1612,24.3546,24.0435,24.3546,5420242,0
+FAST.US,D,20221213,000000,25.1135,25.2125,23.3555,23.6335,14389366,0
+FAST.US,D,20221214,000000,23.7184,23.8172,23.1714,23.3695,9835187,0
+FAST.US,D,20221215,000000,23.2046,23.2611,22.3771,22.6107,10790143,0
+FAST.US,D,20221216,000000,22.3467,22.6297,22.257,22.5634,14998403,0
+FAST.US,D,20221219,000000,22.6485,22.8525,22.3043,22.5069,6651940,0
+FAST.US,D,20221220,000000,22.4597,22.5965,22.3443,22.4597,5748380,0
+FAST.US,D,20221221,000000,22.5069,22.6437,22.3796,22.5965,4512692,0
+FAST.US,D,20221222,000000,22.4362,22.4929,22.0026,22.4786,6880520,0
+FAST.US,D,20221223,000000,22.4597,22.6437,22.3561,22.5116,3294709,0
+FAST.US,D,20221227,000000,22.5259,22.5918,22.3208,22.3845,4202718,0
+FAST.US,D,20221228,000000,22.4834,22.5447,22.0709,22.0781,5051246,0
+FAST.US,D,20221229,000000,22.2711,22.5353,22.1911,22.4174,5478445,0
+FAST.US,D,20221230,000000,22.2949,22.3748,22.0825,22.3043,4564197,0
+FAST.US,D,20230103,000000,22.4455,22.4786,22.0874,22.3419,7169030,0
+FAST.US,D,20230104,000000,22.6199,22.8182,22.3936,22.6107,5363297,0
+FAST.US,D,20230105,000000,22.4834,22.5069,21.5689,21.8234,8845203,0
+FAST.US,D,20230106,000000,22.045,22.5116,21.9414,22.4412,7630902,0
+FAST.US,D,20230109,000000,22.488,23.0584,22.4126,22.6012,7844580,0
+FAST.US,D,20230110,000000,22.5164,22.8745,22.4668,22.8603,4072258,0
+FAST.US,D,20230111,000000,23.0066,23.2376,22.9006,23.1433,7842074,0
+FAST.US,D,20230112,000000,23.1433,23.294,22.7427,23.1056,7887603,0
+FAST.US,D,20230113,000000,22.9263,23.0396,22.6907,23.0113,4970499,0
+FAST.US,D,20230117,000000,23.0347,23.1361,22.6577,22.7286,8574173,0
+FAST.US,D,20230118,000000,22.7286,23.0066,22.3892,22.408,11227237,0
+FAST.US,D,20230119,000000,22.3656,22.8968,21.5408,22.0592,17810890,0
+FAST.US,D,20230120,000000,22.1819,23.1621,21.9603,23.0963,13018690,0
+FAST.US,D,20230123,000000,23.1433,23.3034,22.9594,23.0915,7185854,0
+FAST.US,D,20230124,000000,23.0866,23.4048,22.7992,23.3695,9416408,0
+FAST.US,D,20230125,000000,23.3081,23.3366,22.8745,23.3177,5249549,0
+FAST.US,D,20230126,000000,23.478,23.5934,23.1714,23.3837,5854756,0
+FAST.US,D,20230127,000000,23.3458,23.8197,23.313,23.6852,5345772,0
+FAST.US,D,20230130,000000,23.4967,23.7372,23.2517,23.299,5916262,0
+FAST.US,D,20230131,000000,23.3081,23.8456,23.2916,23.8267,10123175,0
+FAST.US,D,20230201,000000,23.7603,24.8045,23.7507,24.6336,7531572,0
+FAST.US,D,20230202,000000,24.8378,26.2663,24.7713,26.2426,15046397,0
+FAST.US,D,20230203,000000,25.8961,26.0291,25.526,25.7251,8501554,0
+FAST.US,D,20230206,000000,25.5402,25.6493,25.1176,25.2601,6262862,0
+FAST.US,D,20230207,000000,25.1083,25.4477,24.8139,25.3835,6779968,0
+FAST.US,D,20230208,000000,25.3644,25.4311,24.909,24.999,5459867,0
+FAST.US,D,20230209,000000,25.1747,25.2839,24.6572,24.757,5127966,0
+FAST.US,D,20230210,000000,24.586,24.8163,24.4249,24.7332,3844387,0
+FAST.US,D,20230213,000000,24.8422,25.2626,24.7522,25.1699,4437166,0
+FAST.US,D,20230214,000000,25.0465,25.2553,24.7238,25.0322,6228555,0
+FAST.US,D,20230215,000000,24.9136,25.208,24.7617,25.1937,4939834,0
+FAST.US,D,20230216,000000,24.8946,25.3644,24.7713,25.1652,5502358,0
+FAST.US,D,20230217,000000,25.0562,25.4689,24.9848,25.3644,6393343,0
+FAST.US,D,20230221,000000,25.1557,25.1557,24.3653,24.4249,5631822,0
+FAST.US,D,20230222,000000,24.5101,24.5908,24.2894,24.491,5848664,0
+FAST.US,D,20230223,000000,24.5672,24.6716,24.0641,24.3962,5147555,0
+FAST.US,D,20230224,000000,24.0498,24.3678,23.9075,24.3203,4846531,0
+FAST.US,D,20230227,000000,24.4865,24.6716,24.3986,24.4769,4123079,0
+FAST.US,D,20230228,000000,24.4627,24.7404,24.4058,24.4722,9098281,0
+FAST.US,D,20230301,000000,24.3916,24.5625,24.2681,24.4675,6054965,0
+FAST.US,D,20230302,000000,24.4152,25.1224,24.3109,25.1083,6765544,0
+FAST.US,D,20230303,000000,25.246,25.5333,25.1224,25.4784,7347389,0
+FAST.US,D,20230306,000000,25.5734,25.7584,25.2933,25.3264,7158163,0
+FAST.US,D,20230307,000000,25.3172,25.3835,24.8757,24.9706,5777306,0
+FAST.US,D,20230308,000000,25.0131,25.1557,24.8804,25.132,3867887,0
+FAST.US,D,20230309,000000,25.2696,25.2933,24.643,24.7286,4305867,0
+FAST.US,D,20230310,000000,24.738,25.2197,24.3487,24.4532,8658949,0
+FAST.US,D,20230313,000000,24.2729,24.8828,24.235,24.5386,7165552,0
+FAST.US,D,20230314,000000,24.8471,25.1461,24.5908,24.8471,6934288,0
+FAST.US,D,20230315,000000,24.5529,24.6382,24.1066,24.4722,8481813,0
+FAST.US,D,20230316,000000,24.3109,24.9943,24.2301,24.8613,7042885,0
+FAST.US,D,20230317,000000,24.7831,24.8804,24.4722,24.7475,19390079,0
+FAST.US,D,20230320,000000,24.7997,25.2553,24.7665,25.227,7607557,0
+FAST.US,D,20230321,000000,25.4311,25.5117,24.9539,25.2221,6751605,0
+FAST.US,D,20230322,000000,25.0941,25.246,24.5908,24.6003,6125887,0
+FAST.US,D,20230323,000000,24.6192,24.8946,24.3299,24.5576,5923319,0
+FAST.US,D,20230324,000000,24.5199,24.8851,24.2776,24.8235,5533879,0
+FAST.US,D,20230327,000000,24.9422,25.0562,24.6716,24.8471,5094321,0
+FAST.US,D,20230328,000000,24.7902,25.0798,24.7617,24.98,3604397,0
+FAST.US,D,20230329,000000,25.1605,25.2363,24.999,25.1415,4056752,0
+FAST.US,D,20230330,000000,25.3455,25.4311,24.999,25.0703,4252085,0
+FAST.US,D,20230331,000000,25.1889,25.6208,25.1083,25.6018,5476962,0
+FAST.US,D,20230403,000000,25.507,25.7633,25.3763,25.5495,4776799,0
+FAST.US,D,20230404,000000,25.8297,25.8723,25.0229,25.1605,6893320,0
+FAST.US,D,20230405,000000,25.0156,25.0844,24.3109,24.4484,8918468,0
+FAST.US,D,20230406,000000,24.3109,24.6098,24.0641,24.4341,6481779,0
+FAST.US,D,20230410,000000,24.3014,24.8471,24.28,24.7617,6309757,0
+FAST.US,D,20230411,000000,24.9042,25.1699,24.8471,24.9943,6105943,0
+FAST.US,D,20230412,000000,25.2743,25.4168,24.9065,24.9467,10101634,0
+FAST.US,D,20230413,000000,24.1496,24.8946,23.8742,24.8422,16349677,0
+FAST.US,D,20230414,000000,24.9065,25.5828,24.8613,25.2839,11377297,0
+FAST.US,D,20230417,000000,25.4452,25.6778,25.1249,25.412,5808085,0
+FAST.US,D,20230418,000000,25.5876,25.6398,25.2314,25.5593,7009919,0
+FAST.US,D,20230419,000000,25.5828,25.6398,25.3313,25.635,5291049,0
+FAST.US,D,20230420,000000,25.5162,25.9578,25.4951,25.9151,7991769,0
+FAST.US,D,20230421,000000,25.9151,26.067,25.8297,26.0146,7287475,0
+FAST.US,D,20230424,000000,26.0813,26.1666,25.8391,26.067,7012561,0
+FAST.US,D,20230425,000000,25.9151,25.9864,25.3503,25.3979,7252295,0
+FAST.US,D,20230426,000000,25.2161,25.4121,24.9796,25.0585,6621474,0
+FAST.US,D,20230427,000000,25.1875,25.8061,25.1589,25.7702,7419952,0
+FAST.US,D,20230428,000000,25.8229,25.9521,25.5459,25.7225,9093719,0
+FAST.US,D,20230501,000000,25.8707,26.1884,25.842,26.0761,5626413,0
+FAST.US,D,20230502,000000,26.0379,26.0834,25.6653,25.9663,8052300,0
+FAST.US,D,20230503,000000,26.1192,26.3892,25.7993,25.8373,6209010,0
+FAST.US,D,20230504,000000,25.7849,25.8851,25.2496,25.8085,6220122,0
+FAST.US,D,20230505,000000,25.9521,26.1431,25.8564,26.1145,4523998,0
+FAST.US,D,20230508,000000,26.0379,26.081,25.7274,25.9613,4089258,0
+FAST.US,D,20230509,000000,25.9471,26.1239,25.7849,26.0189,3777855,0
+FAST.US,D,20230510,000000,26.2242,26.3151,25.7658,26.081,4571189,0
+FAST.US,D,20230511,000000,25.9663,26.2386,25.8326,26.2147,4309157,0
+FAST.US,D,20230512,000000,26.2768,26.4297,25.9229,26.155,3185363,0
+FAST.US,D,20230515,000000,26.1145,26.1145,25.7202,25.9042,5242595,0
+FAST.US,D,20230516,000000,25.7751,25.8444,25.5697,25.6271,3920594,0
+FAST.US,D,20230517,000000,25.694,25.9663,25.6318,25.9042,4718824,0
+FAST.US,D,20230518,000000,25.9424,26.4105,25.8564,26.3916,5571731,0
+FAST.US,D,20230519,000000,26.4872,26.573,26.1239,26.2768,3865311,0
+FAST.US,D,20230522,000000,26.3342,26.5563,26.1192,26.4631,5020197,0
+FAST.US,D,20230523,000000,26.3916,26.3916,25.9233,25.9521,4314153,0
+FAST.US,D,20230524,000000,25.9855,26.0237,25.6248,25.7274,3609419,0
+FAST.US,D,20230525,000000,25.7011,26.0164,25.5889,25.9567,4674055,0
+FAST.US,D,20230526,000000,26.0571,26.4154,25.9948,26.3534,4644044,0
+FAST.US,D,20230530,000000,26.4536,26.4728,26.1693,26.2291,4012169,0
+FAST.US,D,20230531,000000,26.2291,26.2291,25.5579,25.7274,11081575,0
+FAST.US,D,20230601,000000,25.8898,25.9712,25.3451,25.7513,6784024,0
+FAST.US,D,20230602,000000,25.9137,26.5301,25.8229,26.4536,7984586,0
+FAST.US,D,20230605,000000,26.5416,26.6613,26.3069,26.4154,6830575,0
+FAST.US,D,20230606,000000,25.7609,26.0237,25.3929,25.7801,10909836,0
+FAST.US,D,20230607,000000,25.7035,25.8993,25.2543,25.7702,10920994,0
+FAST.US,D,20230608,000000,25.7702,26.0571,25.6318,26.0237,7282326,0
+FAST.US,D,20230609,000000,26.0713,26.2553,25.8564,26.1669,7369468,0
+FAST.US,D,20230612,000000,26.2195,26.4105,26.0284,26.3534,6695005,0
+FAST.US,D,20230613,000000,26.5396,26.8835,26.4393,26.8166,6599321,0
+FAST.US,D,20230614,000000,26.8073,26.8216,26.3127,26.4872,5628644,0
+FAST.US,D,20230615,000000,26.5014,27.0028,26.3652,26.8692,6896313,0
+FAST.US,D,20230616,000000,26.8979,27.2993,26.7974,27.0317,13657554,0
+FAST.US,D,20230620,000000,26.9792,27.175,26.8931,27.1131,5396222,0
+FAST.US,D,20230621,000000,27.0889,27.6003,26.9313,27.538,8255425,0
+FAST.US,D,20230622,000000,27.6146,27.6241,27.1385,27.2132,5951885,0
+FAST.US,D,20230623,000000,27.0128,27.2801,26.9744,27.1798,8721960,0
+FAST.US,D,20230626,000000,27.2993,27.5906,27.1463,27.5046,4392855,0
+FAST.US,D,20230627,000000,27.5906,27.9848,27.5189,27.9298,4639046,0
+FAST.US,D,20230628,000000,27.9251,28.0157,27.6146,27.7386,6721828,0
+FAST.US,D,20230629,000000,27.6672,27.9824,27.5046,27.9681,4166169,0
+FAST.US,D,20230630,000000,28.1735,28.3289,28.1235,28.1832,5381353,0
+FAST.US,D,20230703,000000,28.0732,28.0732,27.8104,27.906,3488143,0
+FAST.US,D,20230705,000000,27.6863,27.9274,27.5763,27.8295,6003413,0
+FAST.US,D,20230706,000000,27.5954,27.6338,27.3088,27.6003,6120035,0
+FAST.US,D,20230707,000000,27.6384,27.9395,27.538,27.6481,7056389,0
+FAST.US,D,20230710,000000,27.6384,28.1975,27.6384,28.1162,6699863,0
+FAST.US,D,20230711,000000,28.1402,28.3456,27.9921,28.1687,6687478,0
+FAST.US,D,20230712,000000,28.3552,28.3934,27.8773,28.0588,12101105,0
+FAST.US,D,20230713,000000,27.2324,27.9632,26.9936,27.0889,16411938,0
+FAST.US,D,20230714,000000,26.9601,27.4808,26.8979,27.4616,9293484,0
+FAST.US,D,20230717,000000,27.5189,27.6574,27.2943,27.3661,6944136,0
+FAST.US,D,20230718,000000,27.3278,27.5058,27.0007,27.132,7265320,0
+FAST.US,D,20230719,000000,27.0985,27.4762,27.015,27.3708,8250504,0
+FAST.US,D,20230720,000000,27.3851,27.7553,27.1458,27.6432,8113222,0
+FAST.US,D,20230721,000000,27.6958,27.9371,27.6718,27.777,19961600,0
+FAST.US,D,20230724,000000,27.7578,27.9395,27.6049,27.9107,5722046,0
+FAST.US,D,20230725,000000,27.9347,28.1591,27.8152,28.0015,5732552,0
+FAST.US,D,20230726,000000,27.9294,28.213,27.8333,28.1313,6498659,0
+FAST.US,D,20230727,000000,28.1168,28.1313,27.5282,27.7275,8040652,0
+FAST.US,D,20230728,000000,27.9175,28.1218,27.9054,28.0832,5309116,0
+FAST.US,D,20230731,000000,28.0832,28.1842,27.9198,28.1697,8550530,0
+FAST.US,D,20230801,000000,28.1264,28.2731,27.9414,28.04,5223563,0
+FAST.US,D,20230802,000000,27.9006,28.0496,27.7444,27.814,5016167,0
+FAST.US,D,20230803,000000,27.4922,27.641,27.2373,27.3526,6297588,0
+FAST.US,D,20230804,000000,27.5737,27.5737,26.8961,26.9538,7107584,0
+FAST.US,D,20230807,000000,27.1845,27.545,27.1845,27.5065,5616401,0
+FAST.US,D,20230808,000000,27.2855,27.2949,26.9105,27.2518,4656758,0
+FAST.US,D,20230809,000000,27.3526,27.5568,27.1628,27.4344,5268334,0
+FAST.US,D,20230810,000000,27.5257,27.6746,27.2205,27.2902,3603825,0
+FAST.US,D,20230811,000000,27.3095,27.6554,27.2879,27.6073,4609452,0
+FAST.US,D,20230814,000000,27.593,27.7853,27.4824,27.7563,4333924,0
+FAST.US,D,20230815,000000,27.7563,27.7563,27.5881,27.6603,3934994,0
+FAST.US,D,20230816,000000,27.6844,27.9294,27.396,27.4151,3393572,0
+FAST.US,D,20230817,000000,27.5161,27.6868,27.4248,27.5208,7664951,0
+FAST.US,D,20230818,000000,27.3816,27.6891,27.2855,27.6316,4671412,0
+FAST.US,D,20230821,000000,27.5257,27.718,27.2252,27.4872,4619569,0
+FAST.US,D,20230822,000000,27.468,27.6217,27.2518,27.3239,3630217,0
+FAST.US,D,20230823,000000,27.4393,27.6077,27.3768,27.5401,3980401,0
+FAST.US,D,20230824,000000,27.6073,27.7275,27.1219,27.1317,4499209,0
+FAST.US,D,20230825,000000,27.2565,27.6098,27.2565,27.4729,4527929,0
+FAST.US,D,20230828,000000,27.6554,27.718,27.4441,27.5545,2418035,0
+FAST.US,D,20230829,000000,27.4487,27.7132,27.1893,27.6554,4748101,0
+FAST.US,D,20230830,000000,27.641,27.8621,27.6194,27.771,3603737,0
+FAST.US,D,20230831,000000,27.8428,27.9198,27.6509,27.6746,6439539,0
+FAST.US,D,20230901,000000,27.891,27.9391,27.3455,27.5306,4794436,0
+FAST.US,D,20230905,000000,27.5306,27.5401,26.9033,26.9538,7130647,0
+FAST.US,D,20230906,000000,26.8241,27.0835,26.5957,26.8479,6770972,0
+FAST.US,D,20230907,000000,26.5405,26.6967,26.2424,26.5982,8433571,0
+FAST.US,D,20230908,000000,26.6414,26.6797,26.1199,26.1992,6246775,0
+FAST.US,D,20230911,000000,26.2136,26.5068,26.0574,26.2424,5446185,0
+FAST.US,D,20230912,000000,26.1222,26.324,26.1078,26.2039,4285550,0
+FAST.US,D,20230913,000000,26.2185,26.3338,26.0717,26.2904,4669982,0
+FAST.US,D,20230914,000000,26.4875,26.526,26.276,26.3482,5295146,0
+FAST.US,D,20230915,000000,26.502,26.5549,26.3433,26.5405,9643556,0
+FAST.US,D,20230918,000000,26.5741,26.7471,26.3531,26.3915,5776352,0
+FAST.US,D,20230919,000000,26.3433,26.413,26.0647,26.3386,5032839,0
+FAST.US,D,20230920,000000,26.5068,26.5634,26.0742,26.0885,4057624,0
+FAST.US,D,20230921,000000,26.0406,26.2185,25.8723,26.0022,5804513,0
+FAST.US,D,20230922,000000,25.9493,26.2088,25.93,26.0549,4333483,0
+FAST.US,D,20230925,000000,26.0214,26.3482,26.0214,26.3338,4295891,0
+FAST.US,D,20230926,000000,26.2665,26.3433,26.0694,26.1752,5979610,0
+FAST.US,D,20230927,000000,26.2953,26.5909,26.2424,26.4635,6368723,0
+FAST.US,D,20230928,000000,26.5163,26.8914,26.4684,26.7471,6169025,0
+FAST.US,D,20230929,000000,26.7951,26.8192,26.2039,26.2616,6501988,0
+FAST.US,D,20231002,000000,26.2904,26.4587,26.1415,26.3674,5558908,0
+FAST.US,D,20231003,000000,26.3146,26.5452,25.9228,26.0454,6090539,0
+FAST.US,D,20231004,000000,26.1271,26.4732,25.9396,26.4442,5991321,0
+FAST.US,D,20231005,000000,26.5306,26.6029,26.2882,26.3866,5227662,0
+FAST.US,D,20231006,000000,26.3338,27.1412,26.3194,26.973,7750597,0
+FAST.US,D,20231009,000000,26.9153,27.2902,26.9153,27.1412,6103894,0
+FAST.US,D,20231010,000000,27.1893,27.1917,26.7735,26.8433,8166894,0
+FAST.US,D,20231011,000000,26.7903,26.9923,26.6366,26.9201,11497404,0
+FAST.US,D,20231012,000000,28.213,29.1671,27.8765,28.9436,30251975,0
+FAST.US,D,20231013,000000,29.1791,29.2848,28.612,28.8955,13734498,0
+FAST.US,D,20231016,000000,29.0157,29.1575,28.5447,28.7802,10131900,0
+FAST.US,D,20231017,000000,28.7562,28.8762,28.5255,28.8668,7550612,0
+FAST.US,D,20231018,000000,28.8377,28.91,28.2371,28.2562,8368267,0
+FAST.US,D,20231019,000000,28.4821,28.5639,28.0015,28.1313,7911392,0
+FAST.US,D,20231020,000000,28.165,28.2803,27.6217,27.6891,8074624,0
+FAST.US,D,20231023,000000,27.742,27.8862,27.5545,27.5786,5409619,0
+FAST.US,D,20231024,000000,27.7804,27.992,27.4585,27.6746,6152522,0
+FAST.US,D,20231025,000000,27.6119,27.6676,27.2781,27.6022,7540901,0
+FAST.US,D,20231026,000000,27.6313,28.0422,27.5684,27.6796,7473142,0
+FAST.US,D,20231027,000000,27.5925,28.1171,27.5925,27.8584,8299471,0
+FAST.US,D,20231030,000000,28.0133,28.2889,27.8343,28.1584,7537904,0
+FAST.US,D,20231031,000000,28.1341,28.4944,28.1196,28.2114,10179278,0
+FAST.US,D,20231101,000000,28.2792,28.5983,28.0664,28.4872,8010099,0
+FAST.US,D,20231102,000000,28.579,29.1763,28.579,28.9465,7793545,0
+FAST.US,D,20231103,000000,29.1496,29.2358,28.857,28.9175,8483778,0
+FAST.US,D,20231106,000000,28.6853,28.6853,28.1584,28.3951,8251977,0
+FAST.US,D,20231107,000000,28.3179,28.6345,28.1825,28.5403,6051065,0
+FAST.US,D,20231108,000000,28.6659,28.8207,28.5313,28.6564,6095526,0
+FAST.US,D,20231109,000000,28.8207,28.8957,28.5499,28.5935,5348205,0
+FAST.US,D,20231110,000000,28.7821,29.0384,28.6999,29.019,6460877,0
+FAST.US,D,20231113,000000,28.9707,29.1061,28.7894,28.8401,4115440,0
+FAST.US,D,20231114,000000,29.1302,29.5461,29.048,29.4978,7059878,0
+FAST.US,D,20231115,000000,29.5461,29.6186,29.0287,29.0674,6632244,0
+FAST.US,D,20231116,000000,29.2031,29.4275,29.1205,29.3333,6532660,0
+FAST.US,D,20231117,000000,29.4398,29.4736,29.2753,29.3768,4992960,0
+FAST.US,D,20231120,000000,29.3527,29.5341,29.1641,29.4591,5505897,0
+FAST.US,D,20231121,000000,29.4881,29.5074,29.3261,29.3527,4414444,0
+FAST.US,D,20231122,000000,29.4398,29.5074,29.2826,29.4349,4187242,0
+FAST.US,D,20231124,000000,29.4736,29.5799,29.4132,29.4785,1852019,0
+FAST.US,D,20231127,000000,29.3381,29.5196,29.3043,29.4736,5246673,0
+FAST.US,D,20231128,000000,29.4156,29.4809,28.932,28.9659,6115951,0
+FAST.US,D,20231129,000000,29.077,29.2076,28.7555,28.8401,5489951,0
+FAST.US,D,20231130,000000,29.0069,29.0964,28.7675,28.9997,8611740,0
+FAST.US,D,20231201,000000,28.9078,29.4156,28.9078,29.4106,5737276,0
+FAST.US,D,20231204,000000,29.227,29.5172,29.1689,29.4832,5714218,0
+FAST.US,D,20231205,000000,29.2559,29.4543,29.0916,29.3768,6216968,0
+FAST.US,D,20231206,000000,29.5219,30.0781,29.5219,30.0443,10971663,0
+FAST.US,D,20231207,000000,30.1796,30.2716,29.9305,30.1553,7300379,0
+FAST.US,D,20231208,000000,30.1312,30.2085,29.9813,30.1215,6486609,0
+FAST.US,D,20231211,000000,30.1747,30.6533,30.1603,30.6342,8420066,0
+FAST.US,D,20231212,000000,30.7165,30.9145,30.6434,30.8906,7977373,0
+FAST.US,D,20231213,000000,30.9099,31.0428,30.4866,30.9678,7253515,0
+FAST.US,D,20231214,000000,30.7696,31.0862,30.4746,31.0597,9859795,0
+FAST.US,D,20231215,000000,31.0403,31.0767,30.7599,31.0259,17070914,0
+FAST.US,D,20231218,000000,31.2048,31.3015,30.9968,31.2532,6519531,0
+FAST.US,D,20231219,000000,31.2821,31.4466,31.1732,31.2821,4977981,0
+FAST.US,D,20231220,000000,31.316,31.5941,31.2048,31.2579,6722591,0
+FAST.US,D,20231221,000000,31.4563,31.6328,31.3547,31.4756,5096219,0
+FAST.US,D,20231222,000000,31.6012,31.7101,31.5239,31.5965,4228096,0
+FAST.US,D,20231226,000000,31.7078,31.7512,31.5748,31.6497,3536050,0
+FAST.US,D,20231227,000000,31.7416,31.7512,31.5554,31.5965,4888228,0
+FAST.US,D,20231228,000000,31.6206,31.6206,31.3354,31.3547,4506958,0
+FAST.US,D,20231229,000000,31.3354,31.4804,31.183,31.3208,5617033,0
+FAST.US,D,20240102,000000,31.0839,31.2918,30.61,30.7309,6806980,0
+FAST.US,D,20240103,000000,30.6827,30.7212,30.0105,30.0199,8297997,0
+FAST.US,D,20240104,000000,30.0199,30.2134,29.9305,30.0733,6700177,0
+FAST.US,D,20240105,000000,29.9428,30.1121,29.8145,29.9717,5910818,0
+FAST.US,D,20240108,000000,30.0587,30.2472,29.9813,30.2085,7769157,0
+FAST.US,D,20240109,000000,29.7879,30.2836,29.6574,30.2377,7346108,0
+FAST.US,D,20240110,000000,30.3101,30.5349,30.2184,30.5035,6386141,0
+FAST.US,D,20240111,000000,30.4648,30.6681,30.2666,30.6439,9014861,0
+FAST.US,D,20240112,000000,30.7212,30.7599,30.4503,30.7165,7138510,0
+FAST.US,D,20240116,000000,30.6583,30.8663,30.5882,30.8372,9428100,0
+FAST.US,D,20240117,000000,30.8372,31.0669,30.5665,30.6488,11847538,0
+FAST.US,D,20240118,000000,31.935,33.2155,31.6255,32.8489,26455492,0
+FAST.US,D,20240119,000000,32.9215,33.6131,32.786,33.5307,16145811,0
+FAST.US,D,20240122,000000,33.6565,33.821,33.1923,33.8063,10634167,0
+FAST.US,D,20240123,000000,33.8595,33.8958,33.3131,33.6131,8540270,0
+FAST.US,D,20240124,000000,33.7823,33.845,33.1826,33.289,7798348,0
+FAST.US,D,20240125,000000,33.4438,33.6419,33.2092,33.4679,7969939,0
+FAST.US,D,20240126,000000,33.4001,33.4629,33.0157,33.0762,7364120,0
+FAST.US,D,20240129,000000,32.9359,33.1826,32.6846,33.1729,8619125,0
+FAST.US,D,20240130,000000,33.0472,33.4364,32.9939,33.4195,7070162,0
+FAST.US,D,20240131,000000,33.3417,33.5847,33.0257,33.1813,24480387,0
+FAST.US,D,20240201,000000,33.3369,33.9642,33.0498,33.9642,9508110,0
+FAST.US,D,20240202,000000,34.008,34.504,33.9156,34.3582,8835325,0
+FAST.US,D,20240205,000000,34.2948,34.3873,33.7114,33.7794,7716489,0
+FAST.US,D,20240206,000000,33.7794,33.9083,33.5387,33.7891,7231626,0
+FAST.US,D,20240207,000000,34.0856,34.2048,33.7454,33.7794,6606314,0
+FAST.US,D,20240208,000000,33.7939,33.9009,33.5557,33.6821,5468306,0
+FAST.US,D,20240209,000000,33.7016,34.0711,33.6335,34.0516,5540469,0
+FAST.US,D,20240212,000000,33.9885,34.1733,33.8791,34.0469,5944771,0
+FAST.US,D,20240213,000000,33.7357,33.8305,33.2906,33.5167,7687016,0
+FAST.US,D,20240214,000000,33.7162,34.1296,33.6384,34.1051,5585929,0
+FAST.US,D,20240215,000000,34.1051,34.2146,33.8038,34.1151,5217737,0
+FAST.US,D,20240216,000000,34.1878,34.3678,34.0662,34.1586,6340982,0
+FAST.US,D,20240220,000000,34.2366,34.3047,33.8573,34.081,6373286,0
+FAST.US,D,20240221,000000,34.1346,34.2853,33.9934,34.2026,4075020,0
+FAST.US,D,20240222,000000,34.4505,35.1483,34.4067,35.0439,10223577,0
+FAST.US,D,20240223,000000,35.2091,35.3065,34.825,35.1022,5026834,0
+FAST.US,D,20240226,000000,35.107,35.5908,35.0049,35.5009,10603023,0
+FAST.US,D,20240227,000000,35.5738,35.6323,35.3746,35.5738,6726502,0
+FAST.US,D,20240228,000000,35.5738,35.7927,35.4281,35.7732,4488653,0
+FAST.US,D,20240229,000000,35.8219,35.9824,35.2433,35.5058,9826449,0
+FAST.US,D,20240301,000000,35.5009,35.5131,35.0609,35.4231,6720789,0
+FAST.US,D,20240304,000000,35.8219,36.8675,35.817,36.3714,11956291,0
+FAST.US,D,20240305,000000,36.2207,36.6389,36.0481,36.1527,7516100,0
+FAST.US,D,20240306,000000,36.0651,36.493,35.8705,36.1429,7432866,0
+FAST.US,D,20240307,000000,36.4152,37.0815,36.3763,36.9307,7924058,0
+FAST.US,D,20240308,000000,37.0231,37.2468,36.7459,36.7799,6615467,0
+FAST.US,D,20240311,000000,36.7799,36.7921,35.8364,36.1429,6743803,0
+FAST.US,D,20240312,000000,36.211,36.6875,36.1282,36.6,4949672,0
+FAST.US,D,20240313,000000,36.6244,36.7143,36.3812,36.493,5327193,0
+FAST.US,D,20240314,000000,36.8091,36.8383,36.2839,36.6049,5933840,0
+FAST.US,D,20240315,000000,36.4978,36.7824,36.3399,36.4882,22221770,0
+FAST.US,D,20240318,000000,36.8383,37.3198,36.7605,36.8139,6873248,0
+FAST.US,D,20240319,000000,36.7654,37.1107,36.6705,37.0621,6014253,0
+FAST.US,D,20240320,000000,37.1788,37.8012,36.9501,37.7672,7276409,0
+FAST.US,D,20240321,000000,37.7382,38.4383,37.7382,38.1367,6294555,0
+FAST.US,D,20240322,000000,38.2291,38.2461,37.8523,37.9811,4822863,0
+FAST.US,D,20240325,000000,37.8694,37.913,37.3052,37.4511,5692993,0
+FAST.US,D,20240326,000000,37.5191,37.6747,37.3149,37.3393,4502005,0
+FAST.US,D,20240327,000000,37.6457,37.6942,37.2589,37.5825,5173724,0
+FAST.US,D,20240328,000000,37.631,38.0736,37.4584,37.5143,6203830,0
+FAST.US,D,20240401,000000,37.5045,37.5143,37.0523,37.2468,5831459,0
+FAST.US,D,20240402,000000,37.2274,37.4171,37.0305,37.1058,6686067,0
+FAST.US,D,20240403,000000,37.0281,37.2857,36.9476,37.1302,6599043,0
+FAST.US,D,20240404,000000,37.3927,37.5095,36.5077,36.5563,8174092,0
+FAST.US,D,20240405,000000,36.7459,37.383,36.7045,37.2663,7604876,0
+FAST.US,D,20240408,000000,37.1155,37.2809,36.8675,36.9064,6384147,0
+FAST.US,D,20240409,000000,37.0766,37.2394,36.3179,36.9113,8627256,0
+FAST.US,D,20240410,000000,36.7508,36.7994,36.245,36.3472,13172583,0
+FAST.US,D,20240411,000000,35.1751,35.7101,33.7745,33.9837,22725335,0
+FAST.US,D,20240412,000000,33.8183,34.5138,33.6773,34.2608,12393245,0
+FAST.US,D,20240415,000000,34.679,34.7569,33.6067,33.7454,9129560,0
+FAST.US,D,20240416,000000,33.8523,33.9496,33.3855,33.4535,8176190,0
+FAST.US,D,20240417,000000,33.6675,33.6675,33.011,33.3029,8671741,0
+FAST.US,D,20240418,000000,33.5072,33.5702,32.7606,32.8261,7368702,0
+FAST.US,D,20240419,000000,32.9089,33.118,32.7265,32.8506,7783092,0
+FAST.US,D,20240422,000000,32.9769,33.045,32.6803,32.8019,5898836,0
+FAST.US,D,20240423,000000,33.0498,33.1399,32.8067,32.8311,7525094,0
+FAST.US,D,20240424,000000,32.7088,33.3617,32.6696,33.1344,6311855,0
+FAST.US,D,20240425,000000,33.1392,33.4621,32.7528,33.33,5542947,0
+FAST.US,D,20240426,000000,33.1392,33.555,33.105,33.3446,5728450,0
+FAST.US,D,20240429,000000,33.5454,33.6602,33.2811,33.4963,5771779,0
+FAST.US,D,20240430,000000,33.4866,33.5746,33.2102,33.2322,6290271,0
+FAST.US,D,20240501,000000,33.2322,33.6406,33.1295,33.3496,6818964,0
+FAST.US,D,20240502,000000,33.511,33.5404,32.9973,33.3055,6297886,0
+FAST.US,D,20240503,000000,33.5062,33.7262,33.2713,33.4718,5301045,0
+FAST.US,D,20240506,000000,33.3888,33.423,32.6305,32.6453,11047472,0
+FAST.US,D,20240507,000000,32.7773,32.9827,32.4691,32.4838,9271739,0
+FAST.US,D,20240508,000000,32.3419,32.6844,32.2424,32.6648,8065983,0
+FAST.US,D,20240509,000000,32.7919,33.1588,32.6795,33.0757,5411387,0
+FAST.US,D,20240510,000000,33.1148,33.2737,33.0365,33.2028,4112365,0
+FAST.US,D,20240513,000000,33.2615,33.3593,32.8066,32.9485,4474558,0
+FAST.US,D,20240514,000000,32.9778,33.1588,32.8018,32.8849,4366838,0
+FAST.US,D,20240515,000000,32.8849,33.149,32.6696,32.7627,6488966,0
+FAST.US,D,20240516,000000,32.7382,32.7823,32.3962,32.6795,5892652,0
+FAST.US,D,20240517,000000,32.5865,32.7674,32.2588,32.4887,5796817,0
+FAST.US,D,20240520,000000,32.4887,32.6354,32.4105,32.6061,4269126,0
+FAST.US,D,20240521,000000,32.4838,32.6061,32.2343,32.4349,4829687,0
+FAST.US,D,20240522,000000,32.3762,32.7088,32.3468,32.6061,7082902,0
+FAST.US,D,20240523,000000,32.6745,32.7235,32.0485,32.1855,5075796,0
+FAST.US,D,20240524,000000,32.2442,32.4153,32.0338,32.293,5627475,0
+FAST.US,D,20240528,000000,32.1756,32.2442,31.6033,31.6766,5639831,0
+FAST.US,D,20240529,000000,31.3882,31.6376,31.2366,31.525,7489342,0
+FAST.US,D,20240530,000000,31.6229,31.7403,31.3686,31.7257,7366672,0
+FAST.US,D,20240531,000000,31.755,32.293,31.4712,32.2734,24837270,0
+FAST.US,D,20240603,000000,32.2392,32.293,31.2023,31.4566,8255926,0
+FAST.US,D,20240604,000000,31.3441,31.7305,31.2414,31.4712,5153132,0
+FAST.US,D,20240605,000000,31.5104,31.949,31.2512,31.887,6157223,0
+FAST.US,D,20240606,000000,31.3245,31.5054,30.9381,31.3099,6695792,0
+FAST.US,D,20240607,000000,31.3832,31.5813,31.1778,31.2512,5487384,0
+FAST.US,D,20240610,000000,31.2805,31.2829,30.9039,31.0017,6444249,0
+FAST.US,D,20240611,000000,30.8647,30.9626,30.7181,30.9478,6901872,0
+FAST.US,D,20240612,000000,31.2071,31.6278,31.1338,31.5642,4279581,0
+FAST.US,D,20240613,000000,31.2218,31.5054,31.1093,31.4469,4796870,0
+FAST.US,D,20240614,000000,30.8109,30.9723,30.2643,30.8403,7400545,0
+FAST.US,D,20240617,000000,30.8355,31.5789,30.7185,31.5054,6506143,0
+FAST.US,D,20240618,000000,31.755,31.8381,31.4028,31.7697,5571235,0
+FAST.US,D,20240620,000000,31.7941,31.9359,31.53,31.8528,5667942,0
+FAST.US,D,20240621,000000,31.9653,32.0167,31.5837,31.9605,11763226,0
+FAST.US,D,20240624,000000,32.0338,32.2099,31.7941,31.8137,4839330,0
+FAST.US,D,20240625,000000,31.6962,31.8528,31.2928,31.5153,4595409,0
+FAST.US,D,20240626,000000,31.4321,31.4566,30.9968,31.0164,5418347,0
+FAST.US,D,20240627,000000,30.9626,31.2266,30.8893,30.9773,4715519,0
+FAST.US,D,20240628,000000,31.0359,31.3294,30.6714,30.7377,12106737,0
+FAST.US,D,20240701,000000,30.9527,31.0506,30.3413,30.3708,4813726,0
+FAST.US,D,20240702,000000,30.2631,30.7719,30.0137,30.6985,5555702,0
+FAST.US,D,20240703,000000,30.7815,30.9039,30.5859,30.6643,2603264,0
+FAST.US,D,20240705,000000,30.6153,30.9039,30.4196,30.894,5220007,0
+FAST.US,D,20240708,000000,30.8598,31.0996,30.6104,30.7327,8262076,0
+FAST.US,D,20240709,000000,30.8207,30.8501,30.3413,30.6006,6613515,0
+FAST.US,D,20240710,000000,30.6153,31.1239,30.5811,31.0654,7033974,0
+FAST.US,D,20240711,000000,31.3099,31.6816,31.3,31.3882,8198386,0
+FAST.US,D,20240712,000000,33.1392,33.149,31.8284,32.0093,14899769,0
+FAST.US,D,20240715,000000,31.9897,33.4108,31.8284,33.1784,10616456,0
+FAST.US,D,20240716,000000,33.3446,33.9244,33.1295,33.7654,7396303,0
+FAST.US,D,20240717,000000,33.8388,34.4257,33.6284,34.2349,9712200,0
+FAST.US,D,20240718,000000,34.1713,34.773,33.6577,33.6675,9004932,0
+FAST.US,D,20240719,000000,33.8485,33.8681,33.0854,33.2077,6596308,0
+FAST.US,D,20240722,000000,33.3398,33.5158,32.9582,33.3984,3669357,0
+FAST.US,D,20240723,000000,33.3007,33.4543,33.1784,33.2126,3347881,0
+FAST.US,D,20240724,000000,33.0928,33.3154,32.8703,32.924,6060169,0
+FAST.US,D,20240725,000000,33.0169,34.0343,32.9681,33.78,6608466,0
+FAST.US,D,20240726,000000,33.8784,34.7885,33.8489,34.6163,6093451,0
+FAST.US,D,20240729,000000,34.7836,34.9212,34.5081,34.823,4429586,0
+FAST.US,D,20240730,000000,34.9212,35.054,34.5523,34.8721,5266238,0
+FAST.US,D,20240731,000000,35.2115,35.2804,34.6901,34.8033,9968577,0
+FAST.US,D,20240801,000000,34.6556,34.9852,32.6928,33.1602,8098839,0
+FAST.US,D,20240802,000000,33.1602,33.2438,32.5945,33.1061,7821220,0
+FAST.US,D,20240805,000000,33.1504,33.357,32.1666,32.6634,8132101,0
+FAST.US,D,20240806,000000,32.2698,33.0667,32.2207,32.2551,6526954,0
+FAST.US,D,20240807,000000,32.3929,32.7666,31.9279,31.9648,4562960,0
+FAST.US,D,20240808,000000,32.1519,32.7618,32.11,32.5502,4104754,0
+FAST.US,D,20240809,000000,32.4125,32.8503,32.1715,32.6584,2664258,0
+FAST.US,D,20240812,000000,32.7421,32.7421,32.2526,32.324,3684086,0
+FAST.US,D,20240813,000000,32.3485,32.7224,32.0804,32.6535,4147476,0
+FAST.US,D,20240814,000000,32.7175,32.7863,32.4125,32.5994,3232855,0
+FAST.US,D,20240815,000000,32.9634,33.1602,32.747,32.7765,3933489,0
+FAST.US,D,20240816,000000,32.8012,33.3324,32.7618,33.1799,6328451,0
+FAST.US,D,20240819,000000,33.2684,33.2881,32.619,32.7372,4004670,0
+FAST.US,D,20240820,000000,32.7568,32.9782,32.5404,32.9094,2860301,0
+FAST.US,D,20240821,000000,32.9388,33.6619,32.8553,33.5243,3210875,0
+FAST.US,D,20240822,000000,33.3127,33.635,33.0274,33.2094,3262605,0
+FAST.US,D,20240823,000000,33.3471,33.7702,33.3226,33.4996,2919711,0
+FAST.US,D,20240826,000000,33.657,33.7555,33.3176,33.4159,2700618,0
+FAST.US,D,20240827,000000,33.3029,33.3963,33.1897,33.293,2862140,0
+FAST.US,D,20240828,000000,33.2438,33.4849,33.0667,33.1602,3474021,0
+FAST.US,D,20240829,000000,33.2487,33.5537,32.8209,33.2044,3211863,0
+FAST.US,D,20240830,000000,33.3521,33.6472,33.0274,33.5881,5211914,0
+FAST.US,D,20240903,000000,33.4799,33.544,32.8453,32.9978,4848894,0
+FAST.US,D,20240904,000000,32.9487,33.025,32.1469,32.2354,5057687,0
+FAST.US,D,20240905,000000,32.1519,32.1566,31.525,32.0632,6232909,0
+FAST.US,D,20240906,000000,31.9993,32.6978,31.9993,32.4125,6504312,0
+FAST.US,D,20240909,000000,32.4617,33.6816,32.4617,33.4947,6369643,0
+FAST.US,D,20240910,000000,33.6078,33.8292,33.3742,33.78,4466058,0
+FAST.US,D,20240911,000000,33.3963,34.1046,32.8897,34.0457,5075358,0
+FAST.US,D,20240912,000000,34.1539,34.4318,33.8341,34.3457,4211682,0
+FAST.US,D,20240913,000000,34.2178,34.4884,34.1146,34.3457,4142166,0
+FAST.US,D,20240916,000000,34.6015,34.6655,34.3162,34.4786,4365525,0
+FAST.US,D,20240917,000000,34.4786,34.9409,34.1736,34.7245,4122149,0
+FAST.US,D,20240918,000000,34.9114,35.2115,34.6359,34.6655,2886435,0
+FAST.US,D,20240919,000000,35.3443,35.4132,34.7885,35.1131,4127237,0
+FAST.US,D,20240920,000000,34.9409,34.9409,34.5081,34.8033,9500556,0
+FAST.US,D,20240923,000000,34.9458,35.4033,34.8033,35.3345,4377754,0
+FAST.US,D,20240924,000000,35.3198,35.4698,35.1476,35.3247,2952780,0
+FAST.US,D,20240925,000000,35.4968,35.6002,34.754,34.7836,4556664,0
+FAST.US,D,20240926,000000,35.1771,35.6592,34.9409,35.2459,3444985,0
+FAST.US,D,20240927,000000,35.3247,35.6002,35.1377,35.182,4576432,0
+FAST.US,D,20240930,000000,35.0885,35.1771,34.8253,35.1328,3745190,0
+FAST.US,D,20241001,000000,35.0393,35.2902,34.4637,34.9705,4854519,0
+FAST.US,D,20241002,000000,34.8868,35.1672,34.7048,35.1131,3025897,0
+FAST.US,D,20241003,000000,34.808,34.9533,34.6114,34.7836,3920357,0
+FAST.US,D,20241004,000000,35.1082,35.1082,34.144,34.5228,4211410,0
+FAST.US,D,20241007,000000,34.3654,34.7589,34.2915,34.4343,5031113,0
+FAST.US,D,20241008,000000,34.4392,34.6508,34.2719,34.5179,4918745,0
+FAST.US,D,20241009,000000,34.3728,34.7688,34.1243,34.7343,5458684,0
+FAST.US,D,20241010,000000,34.6704,34.8205,34.3802,34.4293,7866530,0
+FAST.US,D,20241011,000000,36.3036,37.9908,35.054,37.7892,17219237,0
+FAST.US,D,20241014,000000,37.8482,37.9834,37.0955,37.7251,10204858,0
+FAST.US,D,20241015,000000,37.9465,38.1409,37.3416,37.8334,7729074,0
+FAST.US,D,20241016,000000,38.045,38.741,37.9614,38.2565,5347259,0
+FAST.US,D,20241017,000000,38.3154,38.4483,37.7793,38.1925,5606764,0
+FAST.US,D,20241018,000000,38.3057,38.3697,37.9958,38.3204,5500677,0
+FAST.US,D,20241021,000000,38.3057,38.3548,38.0154,38.2565,5265754,0
+FAST.US,D,20241022,000000,38.1482,38.1482,37.5038,37.6514,8758227,0
+FAST.US,D,20241023,000000,37.4841,37.5382,37.0661,37.3513,4798577,0
+FAST.US,D,20241024,000000,37.3513,37.4547,36.9973,37.1989,4026761,0
+FAST.US,D,20241025,000000,37.3348,37.6686,37.2433,37.5054,4255106,0
+FAST.US,D,20241028,000000,37.8713,38.0148,37.5796,37.9109,3211140,0
+FAST.US,D,20241029,000000,37.8466,38.4944,37.4164,38.3757,4577343,0
+FAST.US,D,20241030,000000,38.2719,38.7713,38.168,38.7367,4718810,0
+FAST.US,D,20241031,000000,38.8059,38.9196,38.3139,38.6575,8095566,0
+FAST.US,D,20241101,000000,38.4152,38.8403,38.346,38.6823,6754769,0
+FAST.US,D,20241104,000000,38.6575,39.0086,38.3411,38.4796,4986639,0
+FAST.US,D,20241105,000000,38.5191,38.7416,38.3262,38.613,4321646,0
+FAST.US,D,20241106,000000,39.9481,41.4364,39.644,41.3227,13335433,0
+FAST.US,D,20241107,000000,41.2881,41.3425,40.9197,41.0903,5671506,0
+FAST.US,D,20241108,000000,41.0953,41.5601,40.6255,41.2041,6131283,0
+FAST.US,D,20241111,000000,41.3326,41.9705,41.2436,41.7084,4380499,0
+FAST.US,D,20241112,000000,41.6391,41.6787,41.1324,41.2881,4251253,0
+FAST.US,D,20241113,000000,41.392,41.6985,41.0607,41.3474,4726228,0
+FAST.US,D,20241114,000000,41.2832,41.4315,40.5761,40.6255,6488183,0
+FAST.US,D,20241115,000000,40.5563,40.6551,40.3041,40.4722,5249173,0
+FAST.US,D,20241118,000000,40.6403,41.0161,40.403,40.4475,5554550,0
+FAST.US,D,20241119,000000,39.9244,40.487,39.9244,40.3436,4064016,0
+FAST.US,D,20241120,000000,40.0767,40.5118,39.9382,40.4574,4027247,0
+FAST.US,D,20241121,000000,40.6898,40.937,40.3807,40.7244,3185403,0
+FAST.US,D,20241122,000000,40.9964,41.1941,40.9074,41.0805,4255203,0
+FAST.US,D,20241125,000000,41.1645,41.6589,41.1497,41.4118,7839647,0
+FAST.US,D,20241126,000000,41.3474,41.6491,40.9815,41.5847,4058397,0
+FAST.US,D,20241127,000000,41.7578,41.7826,41.2832,41.392,4087461,0
+FAST.US,D,20241129,000000,41.5353,41.5997,41.2189,41.3178,2723709,0
+FAST.US,D,20241202,000000,41.5601,41.5847,40.8382,40.8776,5204756,0
+FAST.US,D,20241203,000000,41.0409,41.1546,40.6724,40.9469,4618118,0
+FAST.US,D,20241204,000000,40.7936,40.9172,40.5068,40.6255,4935772,0
+FAST.US,D,20241205,000000,40.8926,40.8974,40.3882,40.4278,4365313,0
+FAST.US,D,20241206,000000,40.4376,40.5909,39.963,40.0767,5221683,0
+FAST.US,D,20241209,000000,40.2744,40.3257,39.4388,39.7157,5747315,0
+FAST.US,D,20241210,000000,39.4338,39.7503,39.2459,39.4438,5856492,0
+FAST.US,D,20241211,000000,39.2163,39.5723,39.0284,39.1915,5102557,0
+FAST.US,D,20241212,000000,39.1767,39.3498,38.89,39.0828,4092707,0
+FAST.US,D,20241213,000000,39.0828,39.0828,38.613,38.8009,4828109,0
+FAST.US,D,20241216,000000,38.9444,39.0036,38.4771,38.6377,4956793,0
+FAST.US,D,20241217,000000,38.5784,38.8108,38.3111,38.3905,4946942,0
+FAST.US,D,20241218,000000,38.3262,38.4771,36.8824,36.912,7332986,0
+FAST.US,D,20241219,000000,37.0505,37.3521,36.5956,36.6055,7585827,0
+FAST.US,D,20241220,000000,36.3929,37.1692,36.3039,36.9962,15682549,0
+FAST.US,D,20241223,000000,36.9269,37.0458,36.5733,36.828,4181352,0
+FAST.US,D,20241224,000000,36.9071,37.1543,36.7143,37.1395,2158508,0
+FAST.US,D,20241226,000000,36.8972,37.0085,36.7439,36.7983,2560099,0
+FAST.US,D,20241227,000000,36.5412,36.561,35.7674,36.1036,5311388,0
+FAST.US,D,20241230,000000,35.9973,35.9973,35.2407,35.5622,8098288,0
+FAST.US,D,20241231,000000,35.6709,35.9132,35.4732,35.5572,3905552,0
+FAST.US,D,20250102,000000,35.9676,35.9824,35.043,35.1616,4294453,0
+FAST.US,D,20250103,000000,35.3792,35.6166,34.9688,35.4484,4996803,0
+FAST.US,D,20250106,000000,35.399,35.8094,35.3446,35.5869,5406963,0
+FAST.US,D,20250107,000000,35.7253,35.8984,35.394,35.755,4672034,0
+FAST.US,D,20250108,000000,35.7599,36.1605,35.4855,36.0665,5033378,0
+FAST.US,D,20250110,000000,35.6808,35.9281,35.2951,35.4188,5610475,0
+FAST.US,D,20250113,000000,35.4682,36.0863,35.4188,36.0418,6910673,0
+FAST.US,D,20250114,000000,36.1308,36.566,36.0418,36.4621,6925940,0
+FAST.US,D,20250115,000000,37.1643,37.2581,36.6352,36.7241,6647649,0
+FAST.US,D,20250116,000000,36.7389,37.1049,36.561,36.9714,7982034,0
+FAST.US,D,20250117,000000,37.7402,38.0513,35.8589,37.6191,15848911,0
+FAST.US,D,20250121,000000,37.6883,38.43,37.5302,37.6241,9000627,0
+FAST.US,D,20250122,000000,37.6785,37.8886,37.367,37.3818,9014078,0
+FAST.US,D,20250123,000000,37.451,37.6241,37.0802,37.3126,5356481,0
+FAST.US,D,20250124,000000,37.1692,37.6735,37.1643,37.3472,5167878,0
+FAST.US,D,20250127,000000,37.3175,37.7329,37.1445,37.7131,5418652,0
+FAST.US,D,20250128,000000,37.5944,37.6191,36.9664,36.9812,5215827,0
+FAST.US,D,20250129,000000,36.9664,37.1395,36.561,36.6302,3540862,0
+FAST.US,D,20250130,000000,37.0654,37.1692,36.7489,37.0752,5951338,0
+FAST.US,D,20250131,000000,36.9161,36.9658,36.3143,36.4237,10522748,0
+FAST.US,D,20250203,000000,36.2099,37.0553,36.0358,36.6625,7629450,0
+FAST.US,D,20250204,000000,36.4337,36.5729,36.1253,36.3989,6627450,0
+FAST.US,D,20250205,000000,36.4983,36.6276,35.8416,36.5729,5453639,0
+FAST.US,D,20250206,000000,36.5232,37.1523,36.3218,37.125,5796879,0
+FAST.US,D,20250207,000000,37.2941,37.299,36.6873,36.7221,5975794,0
+FAST.US,D,20250210,000000,36.9907,37.115,36.6127,36.6625,4053640,0
+FAST.US,D,20250211,000000,36.5257,37.0961,36.379,36.9658,2976329,0
+FAST.US,D,20250212,000000,36.4784,36.7669,36.2576,36.6426,4002937,0
+FAST.US,D,20250213,000000,36.6674,37.2841,36.6326,37.1946,4883057,0
+FAST.US,D,20250214,000000,37.2244,37.4134,37.0852,37.1896,5125881,0
+FAST.US,D,20250218,000000,37.4383,37.4681,36.8763,37.2045,4033935,0
+FAST.US,D,20250219,000000,37.1846,37.7093,37.0056,37.5825,4928040,0
+FAST.US,D,20250220,000000,37.6173,37.7317,37.0603,37.3687,4624671,0
+FAST.US,D,20250221,000000,37.309,37.3736,36.742,37.1896,6731260,0
+FAST.US,D,20250224,000000,37.299,37.8212,37.125,37.1996,7112544,0
+FAST.US,D,20250225,000000,37.2393,37.4532,36.8912,37.1001,6241932,0
+FAST.US,D,20250226,000000,37.0404,37.309,36.7122,36.747,5620365,0
+FAST.US,D,20250227,000000,36.6873,37.2145,36.6475,36.8465,6443504,0
+FAST.US,D,20250228,000000,37.0802,37.866,36.9111,37.6621,9375564,0
+FAST.US,D,20250303,000000,37.8063,38.229,36.9285,36.9907,6708816,0
+FAST.US,D,20250304,000000,37.0951,37.4631,36.6475,36.9161,8184012,0
+FAST.US,D,20250305,000000,36.8713,37.2692,36.4188,37.0454,6500238,0
+FAST.US,D,20250306,000000,37.8262,38.8258,37.4482,38.7164,9263212,0
+FAST.US,D,20250307,000000,38.5175,39.9497,38.5175,39.7757,9845591,0
+FAST.US,D,20250310,000000,40.1924,40.8549,39.5171,39.6862,10641418,0
+FAST.US,D,20250311,000000,39.6339,39.8403,38.4478,38.4677,9873139,0
+FAST.US,D,20250312,000000,38.3633,38.5274,37.5726,37.7914,6092425,0
+FAST.US,D,20250313,000000,37.6571,37.8287,36.5879,36.6475,7313851,0
+FAST.US,D,20250314,000000,37.0006,37.4781,36.5033,37.4283,8212111,0
+FAST.US,D,20250317,000000,37.4134,37.9853,37.3736,37.8312,5144175,0
+FAST.US,D,20250318,000000,37.7068,37.958,37.5377,37.8411,5662537,0
+FAST.US,D,20250319,000000,37.8759,38.1992,37.6969,38.0251,5174381,0
+FAST.US,D,20250320,000000,37.5079,38.0052,37.4333,37.5527,3819771,0
+FAST.US,D,20250321,000000,37.3537,37.4726,36.9783,37.1647,17658115,0
+FAST.US,D,20250324,000000,37.6123,38.3086,37.488,38.2638,5743181,0
+FAST.US,D,20250325,000000,38.224,38.6269,38.1843,38.3384,4978338,0
+FAST.US,D,20250326,000000,38.3782,38.8482,38.2738,38.3384,5558326,0
+FAST.US,D,20250327,000000,38.4255,38.7164,38.1519,38.6567,5128135,0
+FAST.US,D,20250328,000000,38.7611,38.8576,37.7292,37.8809,5407114,0
+FAST.US,D,20250331,000000,37.8262,38.7015,37.7227,38.5672,8759410,0
+FAST.US,D,20250401,000000,38.418,38.6368,38.0052,38.597,4828061,0
+FAST.US,D,20250402,000000,38.229,38.8755,38.0848,38.796,3973352,0
+FAST.US,D,20250403,000000,38.8109,39.2386,38.4677,38.796,11397965,0
+FAST.US,D,20250404,000000,38.4031,38.7661,36.9783,37.0106,10927998,0
+FAST.US,D,20250407,000000,36.4436,37.5079,35.2211,35.8866,15102483,0
+FAST.US,D,20250408,000000,36.3889,37.3463,35.1158,35.4092,10795130,0
+FAST.US,D,20250409,000000,35.2003,38.1296,35.173,38.0301,15802591,0
+FAST.US,D,20250410,000000,37.667,38.423,36.4287,37.6919,15281365,0
+FAST.US,D,20250411,000000,37.4035,40.4371,37.1747,40.1039,15205653,0
+FAST.US,D,20250414,000000,40.1487,40.7231,39.7419,40.4321,10639222,0
+FAST.US,D,20250415,000000,40.4819,40.9891,40.3327,40.6062,6309126,0
+FAST.US,D,20250416,000000,40.4769,40.6858,39.711,40.0094,8141110,0
+FAST.US,D,20250417,000000,40.4545,40.8101,40.1139,40.5714,7033723,0
+FAST.US,D,20250421,000000,40.3128,40.5079,39.62,39.9299,6213226,0
+FAST.US,D,20250422,000000,40.2879,40.7007,40.0517,40.5018,5963090,0
+FAST.US,D,20250423,000000,40.8375,40.98,39.6812,39.8801,8191514,0
+FAST.US,D,20250424,000000,39.9547,40.8797,39.8553,40.83,6657668,0
+FAST.US,D,20250425,000000,40.79,40.985,40.2725,40.365,6393232,0
+FAST.US,D,20250428,000000,40.255,40.445,39.495,40.055,7101202,0
+FAST.US,D,20250429,000000,39.76,40.3198,39.68,40.14,5387650,0
+FAST.US,D,20250430,000000,40.065,40.62,39.425,40.485,9017864,0
+FAST.US,D,20250501,000000,40.315,40.6645,40.07,40.355,7792092,0
+FAST.US,D,20250502,000000,40.675,41.18,40.375,41.06,5358622,0
+FAST.US,D,20250505,000000,40.94,41.54,40.785,41.21,6950110,0
+FAST.US,D,20250506,000000,40.56,40.895,39.235,39.25,8384540,0
+FAST.US,D,20250507,000000,39.355,39.535,39.045,39.25,7563390,0
+FAST.US,D,20250508,000000,39.54,40.2525,39.375,39.645,5969492,0
+FAST.US,D,20250509,000000,39.665,39.96,39.07,39.3,3801484,0
+FAST.US,D,20250512,000000,39.895,40.09,39.11,40.075,9237688,0
+FAST.US,D,20250513,000000,40.345,40.365,39.975,39.985,6581276,0
+FAST.US,D,20250514,000000,39.85,40.32,39.4168,40.255,6343572,0
+FAST.US,D,20250515,000000,40.265,40.985,40.095,40.94,4501986,0
+FAST.US,D,20250516,000000,40.935,41.555,40.8,41.515,5089402,0
+FAST.US,D,20250519,000000,41.29,41.715,41.135,41.58,4273050,0
+FAST.US,D,20250520,000000,41.425,41.575,40.87,40.96,3395668,0
+FAST.US,D,20250521,000000,40.715,41.2248,40.575,40.73,4405888,0
+FAST.US,D,20250522,000000,40.86,41.12,40.14,40.715,4420394,0
+FAST.US,D,20250523,000000,40.395,40.93,40.2964,40.65,3872478,0
+FAST.US,D,20250527,000000,41.23,41.72,41,41.64,5039483,0
+FAST.US,D,20250528,000000,41.82,42,41.37,41.47,2920008,0
+FAST.US,D,20250529,000000,41.71,41.71,40.65,41.2,3328692,0
+FAST.US,D,20250530,000000,41.13,41.61,41.06,41.34,7660318,0
+FAST.US,D,20250602,000000,41.14,41.29,40.345,40.91,4389321,0
+FAST.US,D,20250603,000000,40.85,41.22,40.73,41.19,4177004,0
+FAST.US,D,20250604,000000,41.11,41.54,40.63,40.88,4870085,0
+FAST.US,D,20250605,000000,41.1,41.41,40.81,41.34,3446591,0
+FAST.US,D,20250606,000000,41.725,42.16,41.66,42.06,4408089,0
+FAST.US,D,20250609,000000,42.25,42.3,41.77,42.13,4706861,0
+FAST.US,D,20250610,000000,42.13,42.74,42.05,42.72,4536417,0
+FAST.US,D,20250611,000000,42.54,42.75,42.24,42.65,5574084,0
+FAST.US,D,20250612,000000,42.495,43.1,42.27,42.86,4355583,0
+FAST.US,D,20250613,000000,42.57,42.95,42.08,42.17,6447290,0
+FAST.US,D,20250616,000000,42.45,42.68,42.07,42.24,3615731,0
+FAST.US,D,20250617,000000,42.09,42.295,41.35,41.55,4790051,0
+FAST.US,D,20250618,000000,41.66,41.74,41.07,41.49,6251085,0
+FAST.US,D,20250620,000000,41.7,41.91,40.75,40.94,10470612,0
+FAST.US,D,20250623,000000,40.835,41.34,40.36,41.3,5746701,0
+FAST.US,D,20250624,000000,41.37,41.555,40.41,41.53,7588832,0
+FAST.US,D,20250625,000000,41.58,41.59,41.07,41.12,4161641,0
+FAST.US,D,20250626,000000,41.3,41.395,40.88,41.3,5697998,0
+FAST.US,D,20250627,000000,41.395,42,41.23,41.96,10642397,0
+FAST.US,D,20250630,000000,41.93,42.13,41.79,42,5811205,0
+FAST.US,D,20250701,000000,42.04,43.13,41.75,42.86,5569992,0
+FAST.US,D,20250702,000000,42.715,42.8,42.235,42.68,5092488,0
+FAST.US,D,20250703,000000,42.76,43.21,42.625,43.13,2959238,0
+FAST.US,D,20250707,000000,43.15,43.27,42.37,42.47,5869659,0
+FAST.US,D,20250708,000000,42.42,42.94,42.27,42.84,6533847,0
+FAST.US,D,20250709,000000,43,43.49,42.625,43.4,6853205,0
+FAST.US,D,20250710,000000,43.4,44,43.3,43.56,6153390,0
+FAST.US,D,20250711,000000,43.55,43.66,42.97,43.27,7403953,0
+FAST.US,D,20250714,000000,44.29,46.04,43.79,45.07,18532653,0
+FAST.US,D,20250715,000000,45.16,45.58,44.7,45.13,8368017,0
+FAST.US,D,20250716,000000,45.115,45.62,44.88,45.6,7111778,0
+FAST.US,D,20250717,000000,45.7,45.9601,45.125,45.88,10576659,0
+FAST.US,D,20250718,000000,46.2,46.3,45.64,46.06,7628243,0
+FAST.US,D,20250721,000000,46.03,46.53,45.88,46.02,5933511,0
+FAST.US,D,20250722,000000,46.02,47.11,45.91,47.08,6075138,0
+FAST.US,D,20250723,000000,47.22,47.62,47.14,47.43,5964103,0
+FAST.US,D,20250724,000000,47.39,48.01,47.24,47.93,4984261,0
+FAST.US,D,20250725,000000,48.06,48.1,47.255,47.75,5508589,0
+FAST.US,D,20250728,000000,47.54,47.615,46.76,46.8,5777101,0
+FAST.US,D,20250729,000000,46.73,46.86,46.38,46.6,5711773,0
+FAST.US,D,20250730,000000,46.57,46.875,46.06,46.41,5815855,0
+FAST.US,D,20250731,000000,46.1,46.76,45.89,46.13,8679250,0
+FAST.US,D,20250801,000000,45.85,45.915,44.865,45.44,7660914,0
+FAST.US,D,20250804,000000,45.52,45.8,44.965,45.37,5406974,0
+FAST.US,D,20250805,000000,45.43,45.67,45.17,45.44,4055542,0
+FAST.US,D,20250806,000000,45.735,46.895,45.695,46.78,6308817,0
+FAST.US,D,20250807,000000,47.38,47.53,46.67,47.48,8854098,0
+FAST.US,D,20250808,000000,47.47,48.38,47.303,47.99,5069608,0
+FAST.US,D,20250811,000000,48.1,48.21,47.235,47.84,4900177,0
+FAST.US,D,20250812,000000,48.01,48.54,47.56,48.45,4588070,0
+FAST.US,D,20250813,000000,48.43,49.26,48.365,49.21,4833799,0
+FAST.US,D,20250814,000000,49.14,49.23,48.68,48.69,5337904,0
+FAST.US,D,20250815,000000,49.08,49.2,48.535,48.88,5848225,0
+FAST.US,D,20250818,000000,48.835,49.19,48.54,49.11,4540769,0
+FAST.US,D,20250819,000000,49.1,49.94,49.06,49.9,6881711,0
+FAST.US,D,20250820,000000,49.971,50.06,49.26,49.54,6320160,0
+FAST.US,D,20250821,000000,49.36,49.74,48.82,49.14,5185019,0
+FAST.US,D,20250822,000000,49.455,50.6,49.33,50.39,5442728,0
+FAST.US,D,20250825,000000,50.02,50.63,50.02,50.27,5859858,0
+FAST.US,D,20250826,000000,50.08,50.4299,49.5,49.96,7482748,0
+FAST.US,D,20250827,000000,49.91,50.27,49.59,50.2,4042486,0
+FAST.US,D,20250828,000000,50.26,50.32,49.84,50.18,3721069,0
+FAST.US,D,20250829,000000,50.255,50.47,49.355,49.66,4613222,0
+FAST.US,D,20250902,000000,49.34,49.61,48.85,49.19,4782820,0
+FAST.US,D,20250903,000000,49.19,49.715,49.0708,49.52,3729696,0
+FAST.US,D,20250904,000000,49.52,50.31,49.16,50.27,6073493,0
+FAST.US,D,20250905,000000,49.095,49.36,47.375,47.99,9383073,0
+FAST.US,D,20250908,000000,48.1,48.35,47.675,48.19,6021496,0
+FAST.US,D,20250909,000000,47.88,47.989,47.08,47.9,4194123,0
+FAST.US,D,20250910,000000,47.85,48.3,47.6501,47.97,4895664,0
+FAST.US,D,20250911,000000,47.905,48.385,46.59,47.33,12287368,0
+FAST.US,D,20250912,000000,47.05,47.585,46.94,47.45,5506741,0
+FAST.US,D,20250915,000000,47.45,47.99,47.29,47.76,4502732,0
+FAST.US,D,20250916,000000,47.74,47.93,46.725,47.25,5579595,0
+FAST.US,D,20250917,000000,47.44,47.755,46.99,47.12,5127288,0
+FAST.US,D,20250918,000000,47.22,47.785,46.82,47.22,5624965,0
+FAST.US,D,20250919,000000,47.21,47.76,46.64,47.58,13747560,0
+FAST.US,D,20250922,000000,47.55,47.61,47.025,47.12,5785986,0
+FAST.US,D,20250923,000000,47.28,48.0693,47.13,47.99,5696745,0
+FAST.US,D,20250924,000000,48.01,48.355,47.5,47.54,4797518,0
+FAST.US,D,20250925,000000,47.6,48.01,47.42,47.85,4327677,0
+FAST.US,D,20250926,000000,47.92,48.77,47.79,48.7,4941403,0
+FAST.US,D,20250929,000000,48.89,49.3,48.55,48.87,4758634,0
+FAST.US,D,20250930,000000,48.79,49.11,48.68,49.04,6660047,0
+FAST.US,D,20251001,000000,48.66,49.085,47.56,47.72,7935663,0
+FAST.US,D,20251002,000000,47.34,48.22,46.66,48.17,5842008,0
+FAST.US,D,20251003,000000,48.045,48.435,47.83,47.88,4633092,0
+FAST.US,D,20251006,000000,47.82,48.425,47.58,47.78,4806809,0
+FAST.US,D,20251007,000000,47.73,48.005,47.125,47.45,4105859,0
+FAST.US,D,20251008,000000,47.4,47.71,47.01,47.55,5531900,0
+FAST.US,D,20251009,000000,47.53,47.63,46.57,46.71,5878607,0
+FAST.US,D,20251010,000000,47.06,47.69,45.7,45.78,9382638,0
+FAST.US,D,20251013,000000,43.595,44.45,42.32,42.33,16595825,0
+FAST.US,D,20251014,000000,41.92,43.485,41.46,42.75,15651938,0
+FAST.US,D,20251015,000000,42.77,42.77,41.88,42.24,8013696,0
+FAST.US,D,20251016,000000,42.355,42.38,41.6,41.96,6462176,0
+FAST.US,D,20251017,000000,41.9,42.56,41.78,42.46,7016424,0
+FAST.US,D,20251020,000000,42.57,43.03,42.46,42.99,4399103,0
+FAST.US,D,20251021,000000,43.04,43.5,42.88,43.32,3995137,0
+FAST.US,D,20251022,000000,43.105,43.46,42.5,42.6,4819272,0
+FAST.US,D,20251023,000000,42.83,43.24,42.52,42.99,3907754,0
+FAST.US,D,20251024,000000,43.17,43.28,42.72,42.87,4552566,0
+FAST.US,D,20251027,000000,43.02,43.11,42.385,42.54,6755812,0
+FAST.US,D,20251028,000000,42.12,42.35,41.6,41.63,6111536,0
+FAST.US,D,20251029,000000,41.3,41.49,40.76,41.09,8842808,0
+FAST.US,D,20251030,000000,41.11,41.6269,40.9,41.55,5650058,0
+FAST.US,D,20251031,000000,41.48,41.75,40.99,41.15,7530367,0
+FAST.US,D,20251103,000000,41.16,41.28,40.715,41.04,6568543,0
+FAST.US,D,20251104,000000,41.18,41.42,40.76,41.3,6009945,0
+FAST.US,D,20251105,000000,41.21,41.98,41.01,41.68,6031891,0
+FAST.US,D,20251106,000000,41.61,41.87,40.655,40.77,7727482,0
+FAST.US,D,20251107,000000,40.8,41.19,40.45,40.85,5109541,0
+FAST.US,D,20251110,000000,40.925,41.48,40.64,41.35,7300444,0
+FAST.US,D,20251111,000000,41.38,41.495,41.15,41.26,5809041,0
+FAST.US,D,20251112,000000,41,41.1,40.52,40.97,6704400,0
+FAST.US,D,20251113,000000,40.76,41.245,40.62,40.75,9090516,0
+FAST.US,D,20251114,000000,40.74,41,40.415,40.45,6339113,0
+FAST.US,D,20251117,000000,40.44,40.64,39.54,39.7,6937688,0
+FAST.US,D,20251118,000000,39.75,40.1,39.44,39.96,7184928,0
+FAST.US,D,20251119,000000,39.92,40.04,39.465,39.55,6215419,0
+FAST.US,D,20251120,000000,39.82,40.05,39.025,39.15,7162092,0
+FAST.US,D,20251121,000000,39.37,40.2082,38.9703,39.91,8314084,0
+FAST.US,D,20251124,000000,39.72,39.91,39.38,39.59,11564527,0
+FAST.US,D,20251125,000000,39.79,40.155,39.4,40.09,5578813,0
+FAST.US,D,20251126,000000,40.09,40.445,39.92,40.3,6343546,0
+FAST.US,D,20251128,000000,40.34,40.51,40.23,40.4,2175804,0
+FAST.US,D,20251201,000000,40.03,40.7,40,40.15,5909544,0
+FAST.US,D,20251202,000000,40.29,40.58,39.805,40.47,4693648,0
+FAST.US,D,20251203,000000,40.45,41.31,40.35,41.22,6503934,0
+FAST.US,D,20251204,000000,41.81,42.17,41.57,41.75,9162514,0
+FAST.US,D,20251205,000000,41.625,41.98,41.38,41.5,7062806,0
+FAST.US,D,20251208,000000,41.43,41.495,40.74,40.8,5290174,0
+FAST.US,D,20251209,000000,40.74,40.895,40.305,40.34,5302306,0
+FAST.US,D,20251210,000000,40.18,41.05,40.04,40.93,9005523,0
+FAST.US,D,20251211,000000,41.11,41.84,40.9725,41.75,5613716,0
+FAST.US,D,20251212,000000,42.11,42.17,41.72,42.01,6698994,0
+FAST.US,D,20251215,000000,42.69,43.2,42.32,42.58,11807083,0
+FAST.US,D,20251216,000000,42.77,42.77,42.1,42.34,8242268,0
+FAST.US,D,20251217,000000,42.2,42.285,41.52,41.87,8676974,0
+FAST.US,D,20251218,000000,41.87,42.42,41.74,42.34,7620767,0
+FAST.US,D,20251219,000000,42.52,42.53,42.08,42.35,21484801,0
+FAST.US,D,20251222,000000,41.93,42.31,41.37,41.75,6594143,0
+FAST.US,D,20251223,000000,41.75,41.865,41.675,41.72,4751039,0
+FAST.US,D,20251224,000000,41.63,41.94,41.55,41.83,1292608,0
+FAST.US,D,20251226,000000,41.9,41.9111,41.4001,41.56,3379253,0
+FAST.US,D,20251229,000000,41.58,41.74,41.27,41.29,4729943,0
+FAST.US,D,20251230,000000,41.15,41.19,40.84,40.87,4994339,0
+FAST.US,D,20251231,000000,40.79,40.86,40.08,40.13,5205710,0
+FAST.US,D,20260102,000000,40.26,40.69,39.86,40.44,7483963,0
+FAST.US,D,20260105,000000,40.44,41.5,40.33,41.15,9442321,0
+FAST.US,D,20260106,000000,40.89,41.8,40.75,41.54,6479145,0
+FAST.US,D,20260107,000000,41.24,41.26,40.26,40.61,10640663,0
+FAST.US,D,20260108,000000,40.42,42.21,40.2501,41.8,8051339,0
+FAST.US,D,20260109,000000,41.79,42.38,41.7,41.98,6328147,0
+FAST.US,D,20260112,000000,41.85,42.26,41.56,41.7,8079575,0
+FAST.US,D,20260113,000000,41.77,42.52,41.485,42.42,9438725,0
+FAST.US,D,20260114,000000,42.53,42.625,41.83,42.42,9952359,0
+FAST.US,D,20260115,000000,42.78,43.63,41.22,43.53,10715391,0
+FAST.US,D,20260116,000000,43.37,44.02,43.23,43.74,17103721,0
+FAST.US,D,20260120,000000,41.95,42.8,41.26,42.62,19630168,0
+FAST.US,D,20260121,000000,42.695,44.815,42.55,44.61,12914675,0
+FAST.US,D,20260122,000000,44.825,44.95,44.165,44.78,9296965,0
+FAST.US,D,20260123,000000,44.74,44.91,43.84,43.89,8123720,0
+FAST.US,D,20260126,000000,43.67,44.06,43.39,43.73,7541500,0
+FAST.US,D,20260127,000000,43.57,44.01,43.38,43.95,4659010,0
+FAST.US,D,20260128,000000,43.85,44.1,43.42,43.62,4645652,0
+FAST.US,D,20260129,000000,43.49,44.13,43.075,43.32,12440818,0
+FAST.US,D,20260130,000000,43.11,43.39,42.74,43.36,8131995,0
+FAST.US,D,20260202,000000,43.25,44.89,42.76,44.8,10133442,0
+FAST.US,D,20260203,000000,44.73,46.51,44.73,46.34,14090212,0
+FAST.US,D,20260204,000000,46.64,48.445,46.4732,48.28,16477254,0
+FAST.US,D,20260205,000000,47.915,48.08,46.7503,47.33,13340552,0
+FAST.US,D,20260206,000000,47.9,48.235,47.4,47.73,6479636,0
+FAST.US,D,20260209,000000,47.72,47.72,46.3975,46.52,9493594,0
+FAST.US,D,20260210,000000,46.55,46.85,46.34,46.66,5840303,0
+FAST.US,D,20260211,000000,46.96,47.54,46.46,47.02,6070549,0
+FAST.US,D,20260212,000000,47.35,47.83,45.441,45.54,10177546,0
+FAST.US,D,20260213,000000,45.705,46.54,45.03,46.41,9921118,0
+FAST.US,D,20260217,000000,46.365,46.470289,45.65,45.69,5750725,0
+FAST.US,D,20260218,000000,45.61,46.12,45.29,45.97,5214641,0
diff --git a/daily/us/nasdaq stocks/1/fataq.us.txt b/daily/us/nasdaq stocks/1/fataq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..024d8afc8c3d328589ae3ace76bfa1bfbbbd3ee7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fataq.us.txt	
@@ -0,0 +1,2079 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FATAQ.US,D,20171023,000000,4.61877,5.04859,4.08491,4.08491,4271239.1346766,0
+FATAQ.US,D,20171024,000000,4.30502,4.32673,3.63794,3.96986,1230875.7967188,0
+FATAQ.US,D,20171025,000000,3.96587,4.05878,3.71686,4.00584,313051.52149022,0
+FATAQ.US,D,20171026,000000,4.02362,4.32673,4.02362,4.14937,299575.58645546,0
+FATAQ.US,D,20171027,000000,4.19288,4.24032,4.12488,4.21153,138181.54506061,0
+FATAQ.US,D,20171030,000000,4.15727,4.24353,3.8073,3.88992,170884.37161134,0
+FATAQ.US,D,20171031,000000,3.86821,4.05957,3.83969,3.92633,149282.81083714,0
+FATAQ.US,D,20171101,000000,3.91566,4.13082,3.78952,3.87966,166429.25837207,0
+FATAQ.US,D,20171102,000000,3.75678,4.06985,3.75328,3.89748,197299.95872886,0
+FATAQ.US,D,20171103,000000,3.78952,3.88244,3.23337,3.69903,186559.69276046,0
+FATAQ.US,D,20171106,000000,3.68125,3.68125,3.34164,3.34887,168161.22276954,0
+FATAQ.US,D,20171107,000000,3.2659,3.30731,2.92298,3.21545,257388.68980053,0
+FATAQ.US,D,20171108,000000,3.2659,3.2659,2.887,3.16479,260138.96579551,0
+FATAQ.US,D,20171109,000000,3.2479,3.42467,3.2479,3.35251,123870.92838852,0
+FATAQ.US,D,20171110,000000,3.31997,3.42828,3.31997,3.42828,48192.431035556,0
+FATAQ.US,D,20171113,000000,3.42828,3.42828,3.06737,3.31997,128275.96072954,0
+FATAQ.US,D,20171114,000000,3.22618,3.39229,3.06737,3.38501,115793.29684322,0
+FATAQ.US,D,20171115,000000,3.37057,3.80015,3.17572,3.44821,327136.7741202,0
+FATAQ.US,D,20171116,000000,3.50763,3.55427,3.31997,3.39583,160323.56219498,0
+FATAQ.US,D,20171117,000000,3.33085,3.35606,3.2479,3.34887,152168.72259822,0
+FATAQ.US,D,20171120,000000,3.2479,3.35606,3.2479,3.29836,109992.25946375,0
+FATAQ.US,D,20171121,000000,3.30199,3.55455,3.30199,3.52197,94091.574272544,0
+FATAQ.US,D,20171122,000000,3.47889,3.71686,3.41021,3.68125,233708.77174937,0
+FATAQ.US,D,20171124,000000,3.67349,3.68125,3.66257,3.66334,28994.75337688,0
+FATAQ.US,D,20171127,000000,3.68125,3.68125,3.43552,3.54372,135379.10146326,0
+FATAQ.US,D,20171128,000000,3.55455,3.60875,3.50026,3.55455,86072.370441859,0
+FATAQ.US,D,20171129,000000,3.55455,3.68125,3.51866,3.52197,133953.88256751,0
+FATAQ.US,D,20171130,000000,3.60875,3.60875,3.18292,3.38865,254723.96867334,0
+FATAQ.US,D,20171201,000000,3.33804,3.37178,3.15767,3.21905,73174.452440959,0
+FATAQ.US,D,20171204,000000,3.39229,3.42828,3.33804,3.39583,47645.714563103,0
+FATAQ.US,D,20171205,000000,3.39943,3.42828,3.32366,3.32366,11449.745360126,0
+FATAQ.US,D,20171206,000000,3.37057,3.37407,3.08558,3.2479,109311.99392932,0
+FATAQ.US,D,20171207,000000,3.27661,3.27661,3.13322,3.19379,27427.638602789,0
+FATAQ.US,D,20171208,000000,3.15401,3.27271,3.13949,3.16844,55387.386749376,0
+FATAQ.US,D,20171211,000000,3.27661,3.28039,3.15767,3.16121,187386.02758144,0
+FATAQ.US,D,20171212,000000,3.21177,3.27661,3.15767,3.16844,81621.430610776,0
+FATAQ.US,D,20171213,000000,3.15401,3.2659,3.07457,3.15767,94233.470150886,0
+FATAQ.US,D,20171214,000000,3.22618,3.2479,3.11137,3.12521,41661.047223421,0
+FATAQ.US,D,20171215,000000,3.13949,3.18076,2.7679,2.7679,187893.0966761,0
+FATAQ.US,D,20171218,000000,2.887,3.20817,2.84194,2.92298,145960.77792055,0
+FATAQ.US,D,20171219,000000,2.99161,2.99161,2.85095,2.85095,99479.444241531,0
+FATAQ.US,D,20171220,000000,2.87612,2.99357,2.7138,2.7138,85300.289927325,0
+FATAQ.US,D,20171221,000000,2.7138,2.90865,2.7138,2.90497,153262.15554313,0
+FATAQ.US,D,20171222,000000,2.86892,2.91944,2.73546,2.91585,145447.44871359,0
+FATAQ.US,D,20171226,000000,2.99161,2.99161,2.81483,2.81483,56459.95265335,0
+FATAQ.US,D,20171227,000000,2.91944,3.22618,2.73153,3.15767,257286.44129994,0
+FATAQ.US,D,20171228,000000,3.15767,3.28753,2.98088,3.25145,137240.44151451,0
+FATAQ.US,D,20171229,000000,3.24066,3.50026,3.08558,3.21905,109343.29449072,0
+FATAQ.US,D,20180102,000000,3.21177,3.52566,3.20693,3.3669,42228.630736806,0
+FATAQ.US,D,20180103,000000,3.33445,3.4933,3.28758,3.37057,70705.881498543,0
+FATAQ.US,D,20180104,000000,3.33085,3.86149,3.31891,3.63794,129219.15097973,0
+FATAQ.US,D,20180105,000000,3.78952,3.78952,3.39229,3.46436,60727.262524218,0
+FATAQ.US,D,20180108,000000,3.46436,4.13154,3.46436,3.50395,238892.14471719,0
+FATAQ.US,D,20180109,000000,3.51866,3.78827,3.51866,3.61254,51547.851217639,0
+FATAQ.US,D,20180110,000000,3.57247,3.58665,3.52819,3.58665,13859.888587927,0
+FATAQ.US,D,20180111,000000,3.54027,3.67349,3.28039,3.60875,136681.2048175,0
+FATAQ.US,D,20180112,000000,3.60717,3.65581,3.4463,3.49699,31634.43405495,0
+FATAQ.US,D,20180116,000000,3.50026,3.57247,3.35606,3.45348,51673.053463239,0
+FATAQ.US,D,20180117,000000,3.38501,3.39498,3.19379,3.26232,72840.579786023,0
+FATAQ.US,D,20180118,000000,3.21177,3.31997,3.20457,3.26898,21582.780437358,0
+FATAQ.US,D,20180119,000000,3.2659,3.2659,3.10902,3.19004,23575.582846493,0
+FATAQ.US,D,20180122,000000,3.15767,3.17347,3.14309,3.14764,8411.504200231,0
+FATAQ.US,D,20180123,000000,3.06814,3.22859,3.06814,3.08909,21476.358528595,0
+FATAQ.US,D,20180124,000000,3.08395,3.16782,3.08395,3.16479,9984.8790866053,0
+FATAQ.US,D,20180125,000000,3.10346,3.17572,3.06737,3.17572,21165.43961869,0
+FATAQ.US,D,20180126,000000,3.07441,3.09277,3.03134,3.06737,24157.773288532,0
+FATAQ.US,D,20180129,000000,3.13681,3.17928,2.98443,2.98805,42704.399270091,0
+FATAQ.US,D,20180130,000000,2.98805,3.0494,2.89064,3.0494,39396.973282152,0
+FATAQ.US,D,20180131,000000,2.92336,3.04582,2.887,2.93027,58959.824157164,0
+FATAQ.US,D,20180201,000000,2.92668,3.09632,2.92298,2.95198,17741.158201529,0
+FATAQ.US,D,20180202,000000,2.89418,2.95198,2.88705,2.95198,23016.34614948,0
+FATAQ.US,D,20180205,000000,2.887,3.60836,2.887,3.07457,37324.876117473,0
+FATAQ.US,D,20180206,000000,3.00963,3.09267,2.99525,3.02774,25766.622144493,0
+FATAQ.US,D,20180207,000000,2.93386,2.99161,2.77102,2.99161,24159.859992626,0
+FATAQ.US,D,20180208,000000,3.06737,3.19379,2.98638,2.99161,41060.076444542,0
+FATAQ.US,D,20180209,000000,3.13949,3.2479,3.0104,3.0104,117055.75281969,0
+FATAQ.US,D,20180212,000000,3.03134,3.15609,2.97719,2.97719,12518.137855913,0
+FATAQ.US,D,20180213,000000,2.887,3.06737,2.887,3.04888,27519.453582895,0
+FATAQ.US,D,20180214,000000,2.93751,3.15234,2.91225,2.91225,2105.4844301745,0
+FATAQ.US,D,20180215,000000,3.24426,3.24426,2.887,2.89418,58644.731839071,0
+FATAQ.US,D,20180216,000000,2.95912,2.95912,2.887,2.90142,15606.459914048,0
+FATAQ.US,D,20180220,000000,2.90497,2.9411,2.90497,2.92231,11992.288424393,0
+FATAQ.US,D,20180221,000000,2.9411,2.9411,2.83279,2.87977,23346.045396226,0
+FATAQ.US,D,20180222,000000,2.93401,3.08501,2.86892,2.87612,91873.407821328,0
+FATAQ.US,D,20180223,000000,2.91585,2.91585,2.77874,2.86892,22480.063197493,0
+FATAQ.US,D,20180226,000000,2.90142,3.06022,2.80404,2.82206,24979.934701307,0
+FATAQ.US,D,20180227,000000,2.85095,2.99161,2.85095,2.89064,12637.079989233,0
+FATAQ.US,D,20180228,000000,2.85719,2.93751,2.85719,2.887,40459.105665658,0
+FATAQ.US,D,20180301,000000,2.887,3.05295,2.87291,2.95912,49434.019971093,0
+FATAQ.US,D,20180302,000000,2.85095,2.89855,2.72818,2.79316,76838.704828853,0
+FATAQ.US,D,20180305,000000,2.82565,2.95198,2.59467,2.78592,142050.29444965,0
+FATAQ.US,D,20180306,000000,2.78592,2.78914,2.58034,2.63439,90110.14286246,0
+FATAQ.US,D,20180307,000000,2.64886,2.67728,2.43585,2.49014,128482.54443478,0
+FATAQ.US,D,20180308,000000,2.52609,2.52609,2.45751,2.51167,29491.388951096,0
+FATAQ.US,D,20180309,000000,2.45391,2.52245,2.44587,2.49724,21874.919010425,0
+FATAQ.US,D,20180312,000000,2.47557,2.50083,2.42685,2.46115,45079.068528302,0
+FATAQ.US,D,20180313,000000,2.52245,2.52245,2.42104,2.50798,18502.805195596,0
+FATAQ.US,D,20180314,000000,2.47017,2.47017,2.41941,2.42938,10034.959984845,0
+FATAQ.US,D,20180315,000000,2.46087,2.46087,2.42148,2.42148,22755.508137814,0
+FATAQ.US,D,20180316,000000,2.49537,2.49537,2.42435,2.49014,32898.976735511,0
+FATAQ.US,D,20180319,000000,2.49014,2.49014,2.41832,2.4647,5254.320907016,0
+FATAQ.US,D,20180320,000000,2.42555,2.4647,2.41788,2.41788,28105.817433121,0
+FATAQ.US,D,20180321,000000,2.46259,2.48276,2.39977,2.48276,28942.585774549,0
+FATAQ.US,D,20180322,000000,2.52216,2.52609,2.41064,2.52609,29581.117227109,0
+FATAQ.US,D,20180323,000000,2.47203,2.47203,2.44678,2.47203,2453.9640137612,0
+FATAQ.US,D,20180326,000000,2.51895,2.51895,2.48377,2.48377,3958.4776650553,0
+FATAQ.US,D,20180327,000000,2.48632,2.59108,2.39982,2.58385,16551.736868329,0
+FATAQ.US,D,20180328,000000,2.60943,2.63157,2.51421,2.5178,20746.012095929,0
+FATAQ.US,D,20180329,000000,2.54166,2.54166,2.4774,2.52288,16474.528816875,0
+FATAQ.US,D,20180402,000000,2.4774,2.4957,2.28284,2.415,40603.088248101,0
+FATAQ.US,D,20180403,000000,2.37834,2.61101,2.29754,2.29754,10980.236939126,0
+FATAQ.US,D,20180404,000000,2.3196,2.58025,2.3196,2.37834,19381.307618889,0
+FATAQ.US,D,20180405,000000,2.44438,2.52509,2.44438,2.45541,7347.2851126304,0
+FATAQ.US,D,20180406,000000,2.48478,2.49211,2.34897,2.38927,13736.77304642,0
+FATAQ.US,D,20180409,000000,2.38568,2.38568,2.35994,2.35994,6773.4414869634,0
+FATAQ.US,D,20180410,000000,2.36368,2.40302,2.3123,2.3123,9749.0815240584,0
+FATAQ.US,D,20180411,000000,2.3196,2.45818,2.14716,2.3196,85700.937113245,0
+FATAQ.US,D,20180412,000000,2.30124,2.30124,2.14716,2.19917,53359.110370653,0
+FATAQ.US,D,20180413,000000,2.18378,2.18378,2.05535,2.16906,53137.919736762,0
+FATAQ.US,D,20180416,000000,2.20943,2.37528,2.20943,2.29385,11349.583563646,0
+FATAQ.US,D,20180417,000000,2.24247,2.27201,2.23892,2.24143,12075.756588126,0
+FATAQ.US,D,20180418,000000,2.33128,2.34897,2.23898,2.27574,17275.823188715,0
+FATAQ.US,D,20180419,000000,2.29319,2.29319,2.24247,2.24247,2318.3282476945,0
+FATAQ.US,D,20180420,000000,2.3196,2.35994,2.28048,2.3196,9194.0182352313,0
+FATAQ.US,D,20180423,000000,2.29385,2.31594,2.29385,2.31594,3438.888345815,0
+FATAQ.US,D,20180424,000000,2.37101,2.37101,2.12517,2.16906,30253.035945163,0
+FATAQ.US,D,20180425,000000,2.16543,2.16543,2.03326,2.04801,37792.297834381,0
+FATAQ.US,D,20180426,000000,2.05166,2.19115,2.05166,2.19115,15967.459722195,0
+FATAQ.US,D,20180427,000000,2.18747,2.18747,2.1104,2.1104,31997.520567192,0
+FATAQ.US,D,20180430,000000,2.15444,2.16955,2.1104,2.1104,18890.932156957,0
+FATAQ.US,D,20180501,000000,2.12857,2.14716,2.09201,2.09939,19654.665855117,0
+FATAQ.US,D,20180502,000000,2.09939,2.09939,2.05568,2.05822,16038.407661368,0
+FATAQ.US,D,20180503,000000,2.08104,2.14716,2.05166,2.09939,14160.373977367,0
+FATAQ.US,D,20180504,000000,2.13073,2.14712,2.03695,2.03695,16232.471142048,0
+FATAQ.US,D,20180507,000000,2.05535,2.08837,2.03695,2.08837,41333.434680769,0
+FATAQ.US,D,20180508,000000,2.04754,2.38568,2.03695,2.20223,113189.09013474,0
+FATAQ.US,D,20180509,000000,2.24617,2.50276,2.23524,2.49211,49456.973716119,0
+FATAQ.US,D,20180510,000000,2.42234,2.44725,2.23892,2.24617,73986.180333265,0
+FATAQ.US,D,20180511,000000,2.25721,2.37705,2.25721,2.34532,15472.910852075,0
+FATAQ.US,D,20180514,000000,2.31614,2.46168,2.31614,2.37834,64717.040750673,0
+FATAQ.US,D,20180515,000000,2.38088,2.56548,2.37398,2.51047,58348.419857817,0
+FATAQ.US,D,20180516,000000,2.54349,2.6609,2.42967,2.43336,70841.51726461,0
+FATAQ.US,D,20180517,000000,2.5582,2.56918,2.5155,2.56554,13127.455451167,0
+FATAQ.US,D,20180518,000000,2.51047,2.60224,2.44433,2.60224,7781.3195640439,0
+FATAQ.US,D,20180521,000000,2.51258,2.54455,2.51258,2.53951,6466.6959852435,0
+FATAQ.US,D,20180522,000000,2.55187,2.64624,2.55187,2.6124,24157.773288532,0
+FATAQ.US,D,20180523,000000,2.57645,2.57645,2.51813,2.55594,18173.105948849,0
+FATAQ.US,D,20180524,000000,2.56371,2.62347,2.5534,2.5534,1978.195480481,0
+FATAQ.US,D,20180525,000000,2.53251,2.54546,2.53251,2.54546,2105.4844301745,0
+FATAQ.US,D,20180529,000000,2.67924,2.67924,2.55081,2.55081,35540.744117671,0
+FATAQ.US,D,20180530,000000,2.55081,2.61312,2.55081,2.5582,24652.322158653,0
+FATAQ.US,D,20180531,000000,2.55081,2.5662,2.53246,2.53246,6621.1120881501,0
+FATAQ.US,D,20180601,000000,2.67924,2.75276,2.51416,2.5361,42910.98297533,0
+FATAQ.US,D,20180604,000000,2.55081,2.55081,2.51224,2.55081,20660.457228104,0
+FATAQ.US,D,20180605,000000,2.55081,2.55081,2.51224,2.54717,8457.4116902843,0
+FATAQ.US,D,20180606,000000,2.55081,2.55081,2.48113,2.48113,33278.756880499,0
+FATAQ.US,D,20180607,000000,2.4774,2.65745,2.4774,2.65725,96651.960195065,0
+FATAQ.US,D,20180608,000000,2.65725,2.65903,2.58091,2.6157,7706.198216684,0
+FATAQ.US,D,20180611,000000,2.62059,2.74533,2.61503,2.74533,46769.298843904,0
+FATAQ.US,D,20180612,000000,2.67924,2.74528,2.67924,2.738,14456.685958621,0
+FATAQ.US,D,20180613,000000,2.69391,2.93985,2.69391,2.93985,10996.930571872,0
+FATAQ.US,D,20180614,000000,2.91048,2.96511,2.73431,2.79302,102569.85300376,0
+FATAQ.US,D,20180615,000000,2.82244,2.90678,2.82244,2.89955,37460.511883537,0
+FATAQ.US,D,20180618,000000,2.90678,2.9178,2.86648,2.9178,33931.89526171,0
+FATAQ.US,D,20180619,000000,2.87391,2.92519,2.86648,2.88114,18511.15201197,0
+FATAQ.US,D,20180620,000000,2.86274,2.92846,2.86274,2.92389,18974.400320689,0
+FATAQ.US,D,20180621,000000,2.90678,2.90678,2.75276,2.78577,33232.849390443,0
+FATAQ.US,D,20180622,000000,2.79302,2.9362,2.67561,2.9362,31162.838929858,0
+FATAQ.US,D,20180625,000000,2.89955,2.9362,2.78186,2.82978,10291.624588325,0
+FATAQ.US,D,20180626,000000,2.82614,2.82614,2.68657,2.69765,26411.413709333,0
+FATAQ.US,D,20180627,000000,2.75276,2.80988,2.75276,2.75636,18529.932348809,0
+FATAQ.US,D,20180628,000000,2.76728,2.79892,2.75276,2.75276,37297.74896426,0
+FATAQ.US,D,20180629,000000,2.76369,2.78941,2.76369,2.78941,6543.9040366965,0
+FATAQ.US,D,20180702,000000,2.8151,2.8151,2.7774,2.78937,4761.8587409891,0
+FATAQ.US,D,20180703,000000,2.7967,2.80122,2.78932,2.78937,11965.161271179,0
+FATAQ.US,D,20180705,000000,2.86221,2.8752,2.85315,2.85469,9605.0989416182,0
+FATAQ.US,D,20180706,000000,2.84904,2.84904,2.79681,2.79681,1327.1438033607,0
+FATAQ.US,D,20180709,000000,2.78937,2.80965,2.47241,2.50754,75334.191177559,0
+FATAQ.US,D,20180710,000000,2.55824,2.55824,2.47241,2.49106,16059.274702302,0
+FATAQ.US,D,20180711,000000,2.52834,2.60622,2.51708,2.60622,22333.993910956,0
+FATAQ.US,D,20180712,000000,2.57305,2.6551,2.5097,2.53576,16061.361406395,0
+FATAQ.US,D,20180713,000000,2.4531,2.50227,2.43365,2.48747,14809.338950394,0
+FATAQ.US,D,20180716,000000,2.54329,2.54329,2.26913,2.26913,44254.820411437,0
+FATAQ.US,D,20180717,000000,2.43134,2.49854,2.42392,2.42392,16510.002786462,0
+FATAQ.US,D,20180718,000000,2.31212,2.40532,2.31212,2.40532,5045.6504976826,0
+FATAQ.US,D,20180719,000000,2.49465,2.49465,2.40532,2.45004,16622.684807502,0
+FATAQ.US,D,20180720,000000,2.31279,2.45746,2.31279,2.45004,17970.695651795,0
+FATAQ.US,D,20180723,000000,2.49106,2.5545,2.43514,2.4463,5281.4480602294,0
+FATAQ.US,D,20180724,000000,2.51157,2.56566,2.4426,2.50227,9970.2721579518,0
+FATAQ.US,D,20180725,000000,2.42766,2.49854,2.39037,2.4426,24831.778710678,0
+FATAQ.US,D,20180726,000000,2.42392,2.46317,2.39713,2.4426,59074.592882295,0
+FATAQ.US,D,20180727,000000,2.3978,2.4426,2.32405,2.368,25818.789746826,0
+FATAQ.US,D,20180730,000000,2.41649,2.41649,2.34196,2.39037,6585.6381185633,0
+FATAQ.US,D,20180731,000000,2.37173,2.40532,2.368,2.40015,16537.129939675,0
+FATAQ.US,D,20180801,000000,2.42023,2.43887,2.37173,2.43887,10009.919535725,0
+FATAQ.US,D,20180802,000000,2.39411,2.42392,2.368,2.41807,14116.553191407,0
+FATAQ.US,D,20180803,000000,2.42392,2.4463,2.38664,2.4463,3259.4317937884,0
+FATAQ.US,D,20180806,000000,2.53208,2.53208,2.37212,2.45372,4421.7259737755,0
+FATAQ.US,D,20180807,000000,2.42392,2.51928,2.368,2.47241,39225.863546501,0
+FATAQ.US,D,20180808,000000,2.64766,2.68284,2.52082,2.61781,72258.389343985,0
+FATAQ.US,D,20180809,000000,2.61781,2.68491,2.61781,2.64886,10809.127203472,0
+FATAQ.US,D,20180810,000000,2.68504,2.68504,2.62012,2.6216,4818.1997515092,0
+FATAQ.US,D,20180813,000000,2.61033,2.61781,2.61033,2.61033,13830.67473062,0
+FATAQ.US,D,20180814,000000,2.61033,2.63736,2.57305,2.63736,35104.622962164,0
+FATAQ.US,D,20180815,000000,2.65179,2.65211,2.61033,2.63651,11180.560532086,0
+FATAQ.US,D,20180816,000000,2.63957,2.76483,2.63957,2.76483,5951.2800741896,0
+FATAQ.US,D,20180817,000000,2.76321,2.76321,2.68878,2.74083,23634.010561105,0
+FATAQ.US,D,20180820,000000,2.77073,2.9777,2.73379,2.9684,29094.915173362,0
+FATAQ.US,D,20180821,000000,2.85647,3.00378,2.85647,3.00378,56902.333921135,0
+FATAQ.US,D,20180822,000000,2.99827,3.04663,2.98701,3.01307,9427.7290936848,0
+FATAQ.US,D,20180823,000000,3.02434,3.04293,2.85781,3.04293,32780.034602191,0
+FATAQ.US,D,20180824,000000,2.90875,3.08769,2.81664,3.08769,42514.509197596,0
+FATAQ.US,D,20180827,000000,2.99827,3.16968,2.94599,2.94599,27356.690663612,0
+FATAQ.US,D,20180828,000000,2.98327,3.14357,2.98327,3.14357,12783.149275767,0
+FATAQ.US,D,20180829,000000,3.02434,3.16968,2.98706,3.05415,37877.852702206,0
+FATAQ.US,D,20180830,000000,2.98706,3.26299,2.98327,3.26299,40951.567831691,0
+FATAQ.US,D,20180831,000000,3.26299,3.26299,3.06163,3.23314,15963.286314008,0
+FATAQ.US,D,20180904,000000,3.18095,3.27794,3.09516,3.0989,10855.034693525,0
+FATAQ.US,D,20180905,000000,3.19211,3.29654,2.80054,3.03915,13872.408812487,0
+FATAQ.US,D,20180906,000000,3.03915,3.20706,2.99397,3.20706,13488.455259313,0
+FATAQ.US,D,20180907,000000,3.18837,3.27416,3.08775,3.08775,14698.743633448,0
+FATAQ.US,D,20180910,000000,3.13246,3.26299,3.13246,3.25556,20656.283819917,0
+FATAQ.US,D,20180911,000000,3.2108,3.33756,3.20505,3.26299,34624.681020697,0
+FATAQ.US,D,20180912,000000,3.33382,3.54266,3.25556,3.43072,88313.490638098,0
+FATAQ.US,D,20180913,000000,3.43072,3.60942,3.30023,3.30023,25793.749297707,0
+FATAQ.US,D,20180914,000000,3.35116,3.44571,3.31144,3.31144,7664.4641348171,0
+FATAQ.US,D,20180917,000000,3.28906,3.35482,3.07652,3.18837,19525.29020133,0
+FATAQ.US,D,20180918,000000,3.2444,3.38501,3.20477,3.20477,2111.7445424545,0
+FATAQ.US,D,20180919,000000,3.29654,3.33756,3.20706,3.20706,9277.4863989647,0
+FATAQ.US,D,20180920,000000,3.28163,3.31934,3.20323,3.20323,8142.3193721907,0
+FATAQ.US,D,20180921,000000,3.26245,3.28749,2.98327,3.19581,20301.54412405,0
+FATAQ.US,D,20180924,000000,3.17347,3.31088,2.89002,3.11012,28132.944586333,0
+FATAQ.US,D,20180925,000000,3.12502,3.33382,3.0206,3.33382,34472.351621886,0
+FATAQ.US,D,20180926,000000,3.17721,3.24062,2.92846,3.08022,31893.185362522,0
+FATAQ.US,D,20180927,000000,3.11438,3.18837,3.08401,3.18837,9786.6421977384,0
+FATAQ.US,D,20180928,000000,3.16968,3.20706,3.11382,3.11382,34169.779528351,0
+FATAQ.US,D,20181001,000000,3.13246,3.31896,3.13246,3.31896,7816.7935336307,0
+FATAQ.US,D,20181002,000000,3.13246,3.31853,3.13246,3.28163,9548.7579310981,0
+FATAQ.US,D,20181004,000000,3.29275,3.29275,3.16968,3.25556,13478.021738847,0
+FATAQ.US,D,20181005,000000,3.18095,3.30023,3.14184,3.30023,37304.00907654,0
+FATAQ.US,D,20181008,000000,3.30023,3.30023,2.90492,2.99074,146626.43652633,0
+FATAQ.US,D,20181009,000000,2.96473,3.21451,2.46125,2.51708,320160.92233622,0
+FATAQ.US,D,20181010,000000,2.53576,2.89002,2.14429,2.46868,142436.33470691,0
+FATAQ.US,D,20181011,000000,2.59552,2.84534,2.33445,2.66047,42284.971747328,0
+FATAQ.US,D,20181012,000000,2.53576,2.73341,2.53576,2.72603,48847.656120865,0
+FATAQ.US,D,20181015,000000,2.52082,2.67747,2.52082,2.61033,77627.478976134,0
+FATAQ.US,D,20181016,000000,2.62903,2.74839,2.51708,2.6551,95370.723881756,0
+FATAQ.US,D,20181017,000000,2.6969,2.72723,2.43206,2.69119,55301.831881548,0
+FATAQ.US,D,20181018,000000,2.6931,2.70676,2.56413,2.56413,7234.6030915904,0
+FATAQ.US,D,20181019,000000,2.57172,2.58308,2.4579,2.52897,8355.1631897109,0
+FATAQ.US,D,20181022,000000,2.47688,2.50773,2.46552,2.46929,20215.989256224,0
+FATAQ.US,D,20181023,000000,2.46552,2.59442,2.46552,2.56654,7714.5450330573,0
+FATAQ.US,D,20181024,000000,2.5224,2.5224,2.35171,2.3896,26407.240301149,0
+FATAQ.US,D,20181025,000000,2.4579,2.49634,2.23415,2.27584,59642.176395684,0
+FATAQ.US,D,20181026,000000,2.27584,2.33276,2.27584,2.33276,20318.237756797,0
+FATAQ.US,D,20181029,000000,2.33276,2.33276,2.28647,2.33085,10848.774581246,0
+FATAQ.US,D,20181030,000000,2.31369,2.49953,2.27584,2.49953,34543.299561059,0
+FATAQ.US,D,20181031,000000,2.42751,2.48823,2.25682,2.39338,76072.884426599,0
+FATAQ.US,D,20181101,000000,2.41231,2.48066,2.362,2.48066,7489.1809909772,0
+FATAQ.US,D,20181102,000000,2.48066,2.55269,2.32898,2.49575,21664.161896996,0
+FATAQ.US,D,20181105,000000,2.40153,2.45818,2.3896,2.3896,12543.178305033,0
+FATAQ.US,D,20181106,000000,2.3896,2.46552,2.35171,2.4427,28821.556937135,0
+FATAQ.US,D,20181107,000000,2.49575,2.55997,2.48823,2.48823,25292.940315307,0
+FATAQ.US,D,20181108,000000,2.53159,2.6297,2.53159,2.61307,30323.983884335,0
+FATAQ.US,D,20181109,000000,2.61719,2.61719,2.38803,2.60492,54485.930581055,0
+FATAQ.US,D,20181112,000000,2.50337,2.59821,2.40101,2.46552,37796.471242567,0
+FATAQ.US,D,20181113,000000,2.48377,2.48377,2.40859,2.42751,38493.430409741,0
+FATAQ.US,D,20181114,000000,2.42751,2.47304,2.35171,2.47304,28781.90955936,0
+FATAQ.US,D,20181115,000000,2.47304,2.47941,2.3403,2.38203,50231.140934745,0
+FATAQ.US,D,20181116,000000,2.45032,2.45032,2.38069,2.42757,16916.910084662,0
+FATAQ.US,D,20181119,000000,2.35208,2.43887,2.35176,2.43887,11393.404349606,0
+FATAQ.US,D,20181120,000000,2.37068,2.40446,2.31369,2.35548,25541.258102412,0
+FATAQ.US,D,20181121,000000,2.35548,2.3896,2.34413,2.37068,20733.491871369,0
+FATAQ.US,D,20181123,000000,2.39338,2.40101,2.31758,2.40101,2510.3050242814,0
+FATAQ.US,D,20181126,000000,2.36305,2.36305,2.28345,2.35548,35119.229890818,0
+FATAQ.US,D,20181127,000000,2.27962,2.35104,2.25682,2.25682,5367.0029280561,0
+FATAQ.US,D,20181128,000000,2.25682,2.32529,2.01787,2.12786,80204.558531402,0
+FATAQ.US,D,20181129,000000,2.12028,2.22657,1.94963,2.07858,124891.32669016,0
+FATAQ.US,D,20181130,000000,2.12406,2.16514,2.08616,2.09373,16668.592297555,0
+FATAQ.US,D,20181203,000000,2.11266,2.14688,2.02951,2.14444,47891.945646118,0
+FATAQ.US,D,20181204,000000,1.97244,2.17467,1.97244,2.15444,23861.46130728,0
+FATAQ.US,D,20181206,000000,2.13163,2.14304,2.08616,2.08616,33020.005572922,0
+FATAQ.US,D,20181207,000000,2.13547,2.13547,2.0103,2.0103,48570.12447645,0
+FATAQ.US,D,20181210,000000,2.0103,2.0425,1.95935,2.0425,16651.898664809,0
+FATAQ.US,D,20181211,000000,2.08994,2.13734,2.01787,2.08994,50354.256476252,0
+FATAQ.US,D,20181212,000000,2.20943,2.20943,2.04826,2.04826,7503.7879196307,0
+FATAQ.US,D,20181213,000000,2.04826,2.08616,1.74744,1.9687,120822.25370816,0
+FATAQ.US,D,20181214,000000,1.9538,2.15066,1.95342,2.1488,17603.435731369,0
+FATAQ.US,D,20181217,000000,2.17343,2.17343,1.90037,2.05204,45492.235938784,0
+FATAQ.US,D,20181218,000000,2.08994,2.27584,2.01787,2.05957,11852.479250139,0
+FATAQ.US,D,20181219,000000,2.02548,2.13921,1.91173,2.04447,29620.764604881,0
+FATAQ.US,D,20181220,000000,1.90794,2.0103,1.89653,1.94584,80815.96283075,0
+FATAQ.US,D,20181221,000000,1.92313,1.96487,1.82829,1.96487,41901.018194154,0
+FATAQ.US,D,20181224,000000,1.83999,2.14304,1.83965,2.14304,30772.625264402,0
+FATAQ.US,D,20181226,000000,1.99133,2.04826,1.78842,1.89653,69395.431327928,0
+FATAQ.US,D,20181227,000000,1.8797,1.88891,1.8245,1.8245,40538.400421209,0
+FATAQ.US,D,20181228,000000,1.79037,1.9572,1.79037,1.86241,45369.120397278,0
+FATAQ.US,D,20181231,000000,1.88508,1.89653,1.76373,1.78271,73134.805063184,0
+FATAQ.US,D,20190102,000000,1.7979,1.98001,1.70681,1.98001,25069.662977319,0
+FATAQ.US,D,20190103,000000,1.86241,1.90415,1.83965,1.89275,5719.6559198295,0
+FATAQ.US,D,20190104,000000,1.8776,1.92313,1.85867,1.91551,5913.7194005099,0
+FATAQ.US,D,20190107,000000,1.91551,2.10131,1.89653,1.89653,37955.06075366,0
+FATAQ.US,D,20190108,000000,1.99885,2.04064,1.91551,1.97239,34996.114349311,0
+FATAQ.US,D,20190109,000000,1.97302,2.06713,1.9687,2.02492,18327.522051755,0
+FATAQ.US,D,20190110,000000,2.05577,2.17056,2.04332,2.08616,20209.729143942,0
+FATAQ.US,D,20190111,000000,2.04069,2.18105,2.04069,2.11649,19189.330842302,0
+FATAQ.US,D,20190114,000000,2.18483,2.19993,2.16011,2.16202,6389.48793379,0
+FATAQ.US,D,20190115,000000,2.21895,2.22054,2.06713,2.11506,10068.347250339,0
+FATAQ.US,D,20190116,000000,2.2007,2.2007,2.10514,2.10514,5014.3499362825,0
+FATAQ.US,D,20190117,000000,2.11928,2.2492,2.11769,2.13547,12171.74497642,0
+FATAQ.US,D,20190118,000000,2.09158,2.21119,2.04826,2.18105,27650.915940776,0
+FATAQ.US,D,20190122,000000,2.18105,2.19236,2.15066,2.19236,4411.2924533089,0
+FATAQ.US,D,20190123,000000,2.15066,2.15066,2.05577,2.05577,16902.303156009,0
+FATAQ.US,D,20190124,000000,2.10514,2.10514,2.04826,2.04826,4386.2520041889,0
+FATAQ.US,D,20190125,000000,2.08994,2.09373,2.04826,2.07217,7837.6605745638,0
+FATAQ.US,D,20190128,000000,2.08994,2.08994,2.08616,2.08616,3870.8360931354,0
+FATAQ.US,D,20190129,000000,2.07589,2.07589,2.04826,2.04826,17261.216260062,0
+FATAQ.US,D,20190130,000000,2.03302,2.04821,1.96487,1.96487,22720.034168224,0
+FATAQ.US,D,20190131,000000,1.96487,2.01064,1.89653,1.97618,22768.028362371,0
+FATAQ.US,D,20190201,000000,2.00646,2.45406,2.00646,2.18862,176825.21816506,0
+FATAQ.US,D,20190204,000000,2.27483,2.33276,2.23385,2.32127,16472.442112782,0
+FATAQ.US,D,20190205,000000,2.27962,2.27962,2.19993,2.23793,41898.93149006,0
+FATAQ.US,D,20190206,000000,2.23415,2.29482,2.02171,2.13921,64093.116226767,0
+FATAQ.US,D,20190207,000000,2.05577,2.1199,2.04447,2.09876,12649.600213793,0
+FATAQ.US,D,20190208,000000,2.06143,2.10514,1.96104,2.06713,18897.192269237,0
+FATAQ.US,D,20190211,000000,2.06713,2.1962,2.06713,2.18105,36536.10197019,0
+FATAQ.US,D,20190212,000000,2.19369,2.20754,2.16964,2.18105,25240.772712974,0
+FATAQ.US,D,20190213,000000,2.19993,2.27584,2.18589,2.27584,7528.8283687505,0
+FATAQ.US,D,20190214,000000,2.27584,2.27584,2.22734,2.26832,9498.6770328582,0
+FATAQ.US,D,20190215,000000,2.37288,2.37288,2.28279,2.32941,22832.716189265,0
+FATAQ.US,D,20190219,000000,2.37288,2.37288,2.30972,2.36501,5250.1474988292,0
+FATAQ.US,D,20190220,000000,2.36177,2.36177,2.21473,2.21473,2013.6694500676,0
+FATAQ.US,D,20190221,000000,2.28982,2.31355,2.27406,2.31355,4943.4019971093,0
+FATAQ.US,D,20190222,000000,2.34528,2.34528,2.27406,2.30607,6725.4472928167,0
+FATAQ.US,D,20190225,000000,2.29375,2.36104,2.29375,2.31748,9546.6712270048,0
+FATAQ.US,D,20190226,000000,2.36104,2.36104,2.29375,2.29375,1277.0629051206,0
+FATAQ.US,D,20190227,000000,2.30128,2.33192,2.30128,2.30215,1151.8606595206,0
+FATAQ.US,D,20190228,000000,2.34226,2.37288,2.3056,2.369,12301.120630206,0
+FATAQ.US,D,20190301,000000,2.37288,2.38476,2.29375,2.30167,35749.414527002,0
+FATAQ.US,D,20190304,000000,2.43225,2.43225,2.27406,2.278,22763.854954184,0
+FATAQ.US,D,20190305,000000,2.35314,2.37355,2.17908,2.26606,11954.727750713,0
+FATAQ.US,D,20190306,000000,2.18703,2.29371,1.90621,2.12766,34952.293563349,0
+FATAQ.US,D,20190307,000000,2.19283,2.19283,2.07624,2.07624,4951.7488134825,0
+FATAQ.US,D,20190308,000000,2.06047,2.08807,2.00119,2.05645,35081.669217136,0
+FATAQ.US,D,20190311,000000,2.10797,2.13558,2.03675,2.1197,16196.997172462,0
+FATAQ.US,D,20190312,000000,2.08812,2.16959,2.02832,2.02832,12013.155465326,0
+FATAQ.US,D,20190313,000000,2.01696,2.23846,2.01696,2.22815,58064.628101122,0
+FATAQ.US,D,20190314,000000,2.19561,2.22259,2.1162,2.1198,13342.38597278,0
+FATAQ.US,D,20190315,000000,2.0565,2.11174,2.04074,2.09239,8972.8276013382,0
+FATAQ.US,D,20190318,000000,2.1119,2.11582,2.05074,2.06439,9701.0873299117,0
+FATAQ.US,D,20190319,000000,2.05176,2.08697,2.05176,2.07812,4227.6624930956,0
+FATAQ.US,D,20190320,000000,2.11582,2.30953,2.11582,2.27406,28967.626223667,0
+FATAQ.US,D,20190321,000000,2.33339,2.369,2.24239,2.27406,14942.888012368,0
+FATAQ.US,D,20190322,000000,2.10797,2.25504,2.08812,2.25504,11581.207718006,0
+FATAQ.US,D,20190325,000000,2.10399,2.17607,2.10005,2.16216,8686.9491405512,0
+FATAQ.US,D,20190326,000000,2.21872,2.29132,2.09201,2.09604,15704.535006435,0
+FATAQ.US,D,20190327,000000,2.05094,2.14348,2.04074,2.0624,63508.839080634,0
+FATAQ.US,D,20190328,000000,2.09604,2.09604,2.00705,2.02845,40275.475705447,0
+FATAQ.US,D,20190329,000000,2.0921,2.09604,2.01303,2.02884,56516.293663871,0
+FATAQ.US,D,20190401,000000,2.09604,2.19097,2.09604,2.19097,1537.9009167875,0
+FATAQ.US,D,20190402,000000,2.25821,2.25821,2.09604,2.13558,3234.3913446684,0
+FATAQ.US,D,20190403,000000,2.17515,2.19494,2.17515,2.19494,851.37527008044,0
+FATAQ.US,D,20190404,000000,2.23055,2.23055,2.0565,2.0565,50183.146740599,0
+FATAQ.US,D,20190405,000000,2.08812,2.09604,1.98135,2.04863,73295.481278371,0
+FATAQ.US,D,20190408,000000,2.04863,2.0955,2.02486,2.03675,16253.338182982,0
+FATAQ.US,D,20190409,000000,2.07624,2.07624,2.037,2.037,9838.8098000717,0
+FATAQ.US,D,20190410,000000,2.07226,2.07226,2.03675,2.06838,12549.438417313,0
+FATAQ.US,D,20190411,000000,2.03675,2.09498,2.01303,2.09498,19164.290393184,0
+FATAQ.US,D,20190412,000000,2.0921,2.09604,2.03406,2.03406,3568.2639996019,0
+FATAQ.US,D,20190415,000000,2.08017,2.08017,2.03675,2.03675,7839.7472786574,0
+FATAQ.US,D,20190416,000000,2.0921,2.0921,2.03675,2.08017,12365.8084571,0
+FATAQ.US,D,20190417,000000,2.0921,2.09604,1.97738,2.03675,20297.370715864,0
+FATAQ.US,D,20190418,000000,2.06439,2.08812,1.97738,2.01303,27185.580927961,0
+FATAQ.US,D,20190422,000000,2.04074,2.06439,1.98135,1.98533,14437.905621781,0
+FATAQ.US,D,20190423,000000,1.97738,2.03675,1.97738,2.00646,19733.960610663,0
+FATAQ.US,D,20190424,000000,2.02094,2.03273,1.95764,2.00196,38800.175911459,0
+FATAQ.US,D,20190425,000000,2.01696,2.05256,1.926,1.97738,17805.846028423,0
+FATAQ.US,D,20190426,000000,1.93828,2.02094,1.89836,1.94972,18390.123174556,0
+FATAQ.US,D,20190429,000000,1.91411,1.97071,1.84291,1.96157,62075.273368512,0
+FATAQ.US,D,20190430,000000,1.88249,2.00119,1.80846,1.92193,22413.288666506,0
+FATAQ.US,D,20190501,000000,1.93785,1.93785,1.80337,1.93785,29889.949432923,0
+FATAQ.US,D,20190502,000000,1.96157,2.01696,1.96157,2.01696,8534.6197417377,0
+FATAQ.US,D,20190503,000000,2.03675,2.03675,1.96157,1.96157,13991.350945807,0
+FATAQ.US,D,20190506,000000,2.04074,2.04471,1.91215,1.91215,8668.1688037111,0
+FATAQ.US,D,20190507,000000,1.97738,1.97738,1.82713,1.87065,44778.583138863,0
+FATAQ.US,D,20190508,000000,1.86667,2.04682,1.69268,1.84291,203553.81089657,0
+FATAQ.US,D,20190509,000000,1.87856,1.91958,1.79944,1.81458,15904.858599395,0
+FATAQ.US,D,20190510,000000,1.75991,2.04466,1.75991,1.86969,32604.75145835,0
+FATAQ.US,D,20190513,000000,1.77964,1.86667,1.70058,1.77964,28053.649830788,0
+FATAQ.US,D,20190514,000000,1.77964,1.84689,1.77375,1.78755,31786.763453763,0
+FATAQ.US,D,20190515,000000,1.89836,1.89836,1.74016,1.83898,18446.464185076,0
+FATAQ.US,D,20190516,000000,1.81924,1.86274,1.77964,1.81367,6729.6207010034,0
+FATAQ.US,D,20190517,000000,1.81924,1.85882,1.77964,1.81929,5863.6385022697,0
+FATAQ.US,D,20190520,000000,1.82713,1.84291,1.78363,1.83308,6869.4298752569,0
+FATAQ.US,D,20190521,000000,1.86274,1.96157,1.84689,1.89836,36269.003846246,0
+FATAQ.US,D,20190522,000000,1.88935,1.88935,1.75324,1.75324,5208.4134169628,0
+FATAQ.US,D,20190523,000000,1.82508,1.85676,1.81929,1.82834,6314.3665864298,0
+FATAQ.US,D,20190524,000000,1.66894,1.88545,1.57008,1.81924,36740.598971339,0
+FATAQ.US,D,20190528,000000,1.87856,1.89836,1.84291,1.84689,13016.86013422,0
+FATAQ.US,D,20190529,000000,1.85887,1.89471,1.85882,1.87856,4357.0381468822,0
+FATAQ.US,D,20190530,000000,1.87856,1.87856,1.85081,1.87065,4471.8068720156,0
+FATAQ.US,D,20190531,000000,1.81924,1.81924,1.74016,1.78363,6575.2045980969,0
+FATAQ.US,D,20190603,000000,1.74011,1.74011,1.61753,1.7057,8559.6601908577,0
+FATAQ.US,D,20190604,000000,1.74011,1.74576,1.58671,1.71529,7927.3888505775,0
+FATAQ.US,D,20190605,000000,1.67292,1.74697,1.5859,1.65706,31429.937053801,0
+FATAQ.US,D,20190606,000000,1.68088,1.68088,1.58198,1.64825,15593.939689488,0
+FATAQ.US,D,20190607,000000,1.69268,1.70839,1.52662,1.60957,19103.775974476,0
+FATAQ.US,D,20190610,000000,1.64523,1.64523,1.54234,1.62145,13680.432035901,0
+FATAQ.US,D,20190611,000000,1.58198,1.58198,1.54234,1.5661,16962.817574715,0
+FATAQ.US,D,20190612,000000,1.58198,1.72828,1.57008,1.57803,29879.515912455,0
+FATAQ.US,D,20190613,000000,1.6056,1.661,1.5859,1.62247,19794.47502937,0
+FATAQ.US,D,20190614,000000,1.59793,1.64523,1.58198,1.64129,32120.636108695,0
+FATAQ.US,D,20190617,000000,1.67686,1.89836,1.6332,1.77327,37038.997656687,0
+FATAQ.US,D,20190618,000000,1.85081,1.88249,1.68088,1.74803,25353.454734013,0
+FATAQ.US,D,20190619,000000,1.69664,1.77964,1.69664,1.74803,6345.66714783,0
+FATAQ.US,D,20190620,000000,1.74409,1.74749,1.74409,1.74749,1239.5022314406,0
+FATAQ.US,D,20190621,000000,1.70455,1.70455,1.70058,1.70058,10103.821219925,0
+FATAQ.US,D,20190624,000000,1.62543,1.67052,1.62543,1.67052,3457.6686826551,0
+FATAQ.US,D,20190625,000000,1.6702,1.68088,1.62178,1.62178,7587.256083364,0
+FATAQ.US,D,20190626,000000,1.70455,1.76689,1.66502,1.70058,56050.958651056,0
+FATAQ.US,D,20190627,000000,1.70058,1.73997,1.54632,1.70058,15610.633322235,0
+FATAQ.US,D,20190628,000000,1.67292,1.72037,1.6056,1.62543,6742.1409255636,0
+FATAQ.US,D,20190701,000000,1.61753,1.70801,1.61753,1.62145,10542.029079525,0
+FATAQ.US,D,20190702,000000,1.64129,1.64129,1.58198,1.6205,8785.0242329379,0
+FATAQ.US,D,20190703,000000,1.6135,1.6135,1.5859,1.6135,5456.7312040696,0
+FATAQ.US,D,20190705,000000,1.73613,1.73613,1.61809,1.61809,8868.4923966712,0
+FATAQ.US,D,20190708,000000,1.73801,1.77509,1.55821,1.5661,59026.598688151,0
+FATAQ.US,D,20190709,000000,1.54234,1.62145,1.51075,1.55821,79509.686068322,0
+FATAQ.US,D,20190710,000000,1.4831,1.57803,1.47913,1.54632,39824.747621288,0
+FATAQ.US,D,20190711,000000,1.57803,1.58198,1.55407,1.56256,16599.731062475,0
+FATAQ.US,D,20190712,000000,1.58198,1.59773,1.43163,1.54234,39455.400996767,0
+FATAQ.US,D,20190715,000000,1.63335,1.63335,1.54234,1.57718,18068.770744182,0
+FATAQ.US,D,20190716,000000,1.54234,1.5859,1.54234,1.5859,13807.720985594,0
+FATAQ.US,D,20190717,000000,1.57406,1.57406,1.56212,1.56212,4242.2694217489,0
+FATAQ.US,D,20190718,000000,1.56212,1.57794,1.54234,1.54239,9555.0180433783,0
+FATAQ.US,D,20190719,000000,1.55503,1.55503,1.54234,1.54234,8824.6716107114,0
+FATAQ.US,D,20190722,000000,1.55024,1.57406,1.52259,1.54234,6888.2102120969,0
+FATAQ.US,D,20190723,000000,1.57008,1.57008,1.41577,1.51391,8749.5502633511,0
+FATAQ.US,D,20190724,000000,1.47913,1.57051,1.47913,1.57051,10437.693874858,0
+FATAQ.US,D,20190725,000000,1.54234,1.57406,1.38821,1.54234,12165.48486414,0
+FATAQ.US,D,20190726,000000,1.49101,1.54632,1.46326,1.54632,14389.911427634,0
+FATAQ.US,D,20190729,000000,1.5028,1.55964,1.46326,1.46326,7245.0366120569,0
+FATAQ.US,D,20190730,000000,1.52259,1.5661,1.46326,1.50706,8741.2034469779,0
+FATAQ.US,D,20190731,000000,1.52259,1.56572,1.49887,1.49887,7084.3603968702,0
+FATAQ.US,D,20190801,000000,1.57008,1.69396,1.48703,1.54234,52637.110754359,0
+FATAQ.US,D,20190802,000000,1.49101,1.53846,1.46326,1.46725,16462.008592315,0
+FATAQ.US,D,20190805,000000,1.5028,1.56212,1.42368,1.51066,20197.208919386,0
+FATAQ.US,D,20190806,000000,1.53448,1.55783,1.46326,1.46326,9077.1628060046,0
+FATAQ.US,D,20190807,000000,1.4831,1.5479,1.47065,1.52259,2721.062137708,0
+FATAQ.US,D,20190808,000000,1.52652,1.53055,1.46326,1.4752,5056.0840181493,0
+FATAQ.US,D,20190809,000000,1.49887,1.49887,1.4752,1.4752,4459.2866474557,0
+FATAQ.US,D,20190812,000000,1.4775,1.52259,1.46331,1.46725,21046.497485373,0
+FATAQ.US,D,20190813,000000,1.45143,1.5028,1.45143,1.45143,29612.417788509,0
+FATAQ.US,D,20190814,000000,1.50376,1.50376,1.4831,1.4831,25094.70342644,0
+FATAQ.US,D,20190815,000000,1.4831,1.58101,1.47567,1.54234,23202.062813785,0
+FATAQ.US,D,20190816,000000,1.55024,1.55024,1.42411,1.42411,57601.379792405,0
+FATAQ.US,D,20190819,000000,1.4752,1.51033,1.42368,1.49048,24278.802125947,0
+FATAQ.US,D,20190820,000000,1.51474,1.51474,1.43557,1.43557,4549.0149234689,0
+FATAQ.US,D,20190821,000000,1.45143,1.57008,1.45143,1.57008,11543.647044326,0
+FATAQ.US,D,20190822,000000,1.53846,1.54234,1.51654,1.51654,3737.2870311621,0
+FATAQ.US,D,20190823,000000,1.54632,1.54632,1.54234,1.54234,2245.2936044279,0
+FATAQ.US,D,20190826,000000,1.53203,1.53203,1.47859,1.47859,8849.7120598311,0
+FATAQ.US,D,20190827,000000,1.4752,1.58198,1.43163,1.4831,45089.50204877,0
+FATAQ.US,D,20190828,000000,1.48703,1.52259,1.43557,1.52259,9588.4053088715,0
+FATAQ.US,D,20190829,000000,1.4831,1.5028,1.42765,1.48109,15030.529584288,0
+FATAQ.US,D,20190830,000000,1.5028,1.57353,1.44544,1.55821,7309.7244389502,0
+FATAQ.US,D,20190903,000000,1.4831,1.53783,1.43949,1.4831,4761.8587409891,0
+FATAQ.US,D,20190904,000000,1.52259,1.52259,1.44347,1.51866,15393.616096528,0
+FATAQ.US,D,20190905,000000,1.54234,1.54234,1.44347,1.52657,11612.508279406,0
+FATAQ.US,D,20190906,000000,1.52657,1.5351,1.47122,1.52657,12885.39777634,0
+FATAQ.US,D,20190909,000000,1.55312,1.55778,1.45934,1.49101,24491.645943466,0
+FATAQ.US,D,20190910,000000,1.55623,1.76781,1.52259,1.62304,58241.997949058,0
+FATAQ.US,D,20190911,000000,1.60957,1.68088,1.57397,1.64129,10030.786576658,0
+FATAQ.US,D,20190912,000000,1.6848,1.79944,1.661,1.78986,28698.441395628,0
+FATAQ.US,D,20190913,000000,1.76997,1.86667,1.76997,1.8198,13667.91181134,0
+FATAQ.US,D,20190916,000000,1.78947,1.84291,1.77964,1.7856,5680.0085420562,0
+FATAQ.US,D,20190917,000000,1.81535,1.90621,1.71639,1.87856,30743.411407097,0
+FATAQ.US,D,20190918,000000,1.86667,1.86667,1.81924,1.82834,2497.7847997211,0
+FATAQ.US,D,20190919,000000,1.84425,1.96378,1.81924,1.95764,19149.68346453,0
+FATAQ.US,D,20190920,000000,1.80739,2.09604,1.80739,2.06439,22809.76244424,0
+FATAQ.US,D,20190923,000000,1.81924,2.08616,1.81924,2.07624,33003.311940176,0
+FATAQ.US,D,20190924,000000,2.11582,2.25029,1.99127,2.00517,29042.74757103,0
+FATAQ.US,D,20190925,000000,1.96549,2.11994,1.96549,1.99329,10794.520274819,0
+FATAQ.US,D,20190926,000000,1.97738,2.17908,1.96157,2.01696,49298.384205028,0
+FATAQ.US,D,20190927,000000,2.00905,2.07624,1.96549,2.0565,17081.759708035,0
+FATAQ.US,D,20190930,000000,2.02486,2.02486,2.00517,2.00517,24414.437892012,0
+FATAQ.US,D,20191001,000000,2.02094,2.11217,2.02094,2.11217,2061.6636442144,0
+FATAQ.US,D,20191002,000000,2.10399,2.10399,2.01696,2.04912,2867.1314242416,0
+FATAQ.US,D,20191003,000000,2.01303,2.01696,1.81885,1.92207,44688.85486285,0
+FATAQ.US,D,20191004,000000,1.93785,2.45593,1.93785,1.96942,9100.1165510313,0
+FATAQ.US,D,20191007,000000,1.98135,1.98135,1.85081,1.85081,6936.2044062435,0
+FATAQ.US,D,20191008,000000,1.93391,2.25839,1.89342,2.03421,39257.164107899,0
+FATAQ.US,D,20191009,000000,2.02094,2.02094,1.89078,2.02094,9605.0989416182,0
+FATAQ.US,D,20191011,000000,1.96942,1.96942,1.90823,1.95764,5947.106666003,0
+FATAQ.US,D,20191014,000000,1.99329,2.17122,1.8949,2.00119,12991.8196851,0
+FATAQ.US,D,20191015,000000,1.97738,2.03675,1.93828,1.93828,8209.0939031777,0
+FATAQ.US,D,20191016,000000,1.97738,2.03675,1.90228,1.93785,10003.659423445,0
+FATAQ.US,D,20191017,000000,1.90228,2.04863,1.89836,1.89836,6176.6441162698,0
+FATAQ.US,D,20191018,000000,1.87065,1.97738,1.84291,1.96157,8501.2324762443,0
+FATAQ.US,D,20191021,000000,1.94972,1.95366,1.84291,1.85882,10001.572719352,0
+FATAQ.US,D,20191022,000000,1.844,1.87333,1.844,1.87209,1348.010844294,0
+FATAQ.US,D,20191023,000000,1.86371,1.87856,1.85187,1.87856,1888.4672044676,0
+FATAQ.US,D,20191024,000000,1.89437,1.89437,1.82713,1.87846,9890.9774024052,0
+FATAQ.US,D,20191025,000000,1.84702,1.89246,1.82713,1.82834,6076.4823197899,0
+FATAQ.US,D,20191028,000000,1.87051,1.87051,1.84291,1.85681,5062.3441304292,0
+FATAQ.US,D,20191029,000000,1.81592,1.87458,1.72828,1.81924,15537.598678968,0
+FATAQ.US,D,20191030,000000,1.83898,1.83898,1.83898,1.83898,747.04006541371,0
+FATAQ.US,D,20191031,000000,1.80337,1.90909,1.80337,1.90909,4194.2752276021,0
+FATAQ.US,D,20191101,000000,1.93391,1.93391,1.82321,1.8904,13415.420616047,0
+FATAQ.US,D,20191104,000000,1.91815,1.91815,1.89836,1.90228,18292.048082169,0
+FATAQ.US,D,20191105,000000,1.91411,1.94575,1.90621,1.93785,7257.5568366169,0
+FATAQ.US,D,20191106,000000,1.91411,1.96157,1.91411,1.94972,8924.8334071913,0
+FATAQ.US,D,20191107,000000,1.83111,1.95764,1.81133,1.87856,9955.6652292984,0
+FATAQ.US,D,20191108,000000,1.98533,2.07226,1.90228,2.02497,51069.995980266,0
+FATAQ.US,D,20191111,000000,2.07226,2.07226,2.07226,2.07226,632.27134028031,0
+FATAQ.US,D,20191112,000000,2.12374,2.19455,2.12374,2.16921,45022.727517784,0
+FATAQ.US,D,20191113,000000,2.19887,2.27004,2.07624,2.1199,18692.695268089,0
+FATAQ.US,D,20191114,000000,2.10005,2.17122,2.02094,2.17122,4501.0207293224,0
+FATAQ.US,D,20191115,000000,2.14746,2.15541,2.14746,2.15541,5118.6851409493,0
+FATAQ.US,D,20191118,000000,2.11975,2.17946,2.04955,2.0921,24404.004371546,0
+FATAQ.US,D,20191119,000000,2.14114,2.18307,2.10797,2.18307,5371.1763362427,0
+FATAQ.US,D,20191120,000000,2.09061,2.21076,2.09061,2.21076,4949.6621093891,0
+FATAQ.US,D,20191121,000000,2.19494,2.19887,2.19494,2.19581,5189.6330801227,0
+FATAQ.US,D,20191122,000000,2.19494,2.19494,1.96141,1.9734,13208.836910807,0
+FATAQ.US,D,20191125,000000,2.04471,2.04471,1.91321,2.00772,3939.6973282152,0
+FATAQ.US,D,20191126,000000,2.00522,2.08812,2.00306,2.0565,13932.923231194,0
+FATAQ.US,D,20191127,000000,2.0921,2.0921,2.03685,2.07226,2103.3977260811,0
+FATAQ.US,D,20191129,000000,2.04863,2.05539,1.95764,2.05256,6491.7364343634,0
+FATAQ.US,D,20191202,000000,2.00517,2.08017,2.00517,2.03675,8207.0071990841,0
+FATAQ.US,D,20191203,000000,2.03675,2.04863,2.01892,2.03675,31536.358962564,0
+FATAQ.US,D,20191204,000000,2.06439,2.07226,2.01696,2.01696,2261.9872371744,0
+FATAQ.US,D,20191205,000000,2.03675,2.05932,2.02884,2.05932,3132.1428440949,0
+FATAQ.US,D,20191206,000000,2.09604,2.09604,2.02094,2.03675,27079.159019201,0
+FATAQ.US,D,20191209,000000,2.04192,2.04192,2.04192,2.04192,686.52564670701,0
+FATAQ.US,D,20191210,000000,2.05539,2.0565,2.00795,2.04074,7176.1753769769,0
+FATAQ.US,D,20191211,000000,2.02884,2.02884,1.71529,1.75991,43484.826600995,0
+FATAQ.US,D,20191212,000000,1.84689,1.94186,1.83898,1.94181,29128.302438854,0
+FATAQ.US,D,20191213,000000,1.95317,1.95764,1.91815,1.92207,25238.68600888,0
+FATAQ.US,D,20191216,000000,1.9226,1.97738,1.9226,1.95764,1137.2537308673,0
+FATAQ.US,D,20191217,000000,2.01303,2.01303,1.90261,1.95764,5997.1875642432,0
+FATAQ.US,D,20191218,000000,1.95764,1.97738,1.92207,1.92715,2992.3336698417,0
+FATAQ.US,D,20191219,000000,1.98931,1.98931,1.95764,1.95764,3841.6222358287,0
+FATAQ.US,D,20191220,000000,1.96132,1.96995,1.93785,1.95366,9630.1393907383,0
+FATAQ.US,D,20191223,000000,1.94138,1.94785,1.91815,1.94402,19688.053120611,0
+FATAQ.US,D,20191224,000000,1.95687,1.95687,1.91815,1.91815,3403.4143762284,0
+FATAQ.US,D,20191226,000000,1.94972,1.95764,1.91815,1.95764,29558.163482083,0
+FATAQ.US,D,20191227,000000,1.93391,1.94474,1.8393,1.87856,24082.651941174,0
+FATAQ.US,D,20191230,000000,1.91019,1.91019,1.74409,1.82713,43019.491588183,0
+FATAQ.US,D,20191231,000000,1.82713,1.82713,1.74907,1.79944,17551.268129036,0
+FATAQ.US,D,20200102,000000,1.83504,1.83504,1.76546,1.78123,4509.3675456956,0
+FATAQ.US,D,20200103,000000,1.82713,1.82713,1.77964,1.77964,2118.0046547344,0
+FATAQ.US,D,20200106,000000,1.74803,1.81535,1.74803,1.81535,3945.9574404954,0
+FATAQ.US,D,20200107,000000,1.77964,1.77964,1.77964,1.77964,1274.9762010273,0
+FATAQ.US,D,20200108,000000,1.72334,1.82948,1.72334,1.82948,9634.3127989251,0
+FATAQ.US,D,20200110,000000,1.7243,1.82713,1.7243,1.80901,30215.475271481,0
+FATAQ.US,D,20200113,000000,1.77572,1.83504,1.72828,1.77768,12265.64666062,0
+FATAQ.US,D,20200114,000000,1.79944,1.79944,1.79944,1.79944,419.42752276021,0
+FATAQ.US,D,20200115,000000,1.74055,1.86667,1.74055,1.86667,15280.934075488,0
+FATAQ.US,D,20200116,000000,1.83973,1.8419,1.83973,1.8419,2604.2067084813,0
+FATAQ.US,D,20200117,000000,1.83898,1.84689,1.83259,1.83898,9792.9023100182,0
+FATAQ.US,D,20200121,000000,1.84689,1.85724,1.74803,1.85484,13715.906005487,0
+FATAQ.US,D,20200122,000000,1.8521,1.8521,1.83898,1.83898,9306.7002562713,0
+FATAQ.US,D,20200123,000000,1.84085,1.84689,1.83504,1.84689,2840.0042710282,0
+FATAQ.US,D,20200124,000000,1.83956,1.86633,1.83956,1.86633,10160.162230445,0
+FATAQ.US,D,20200127,000000,1.85882,1.87856,1.83898,1.83898,8603.4809768177,0
+FATAQ.US,D,20200128,000000,1.85081,1.85882,1.85081,1.85882,3645.4720510552,0
+FATAQ.US,D,20200129,000000,1.85882,1.87856,1.75991,1.8604,3906.310062722,0
+FATAQ.US,D,20200130,000000,1.85882,1.85882,1.85882,1.85882,655.225085307,0
+FATAQ.US,D,20200131,000000,1.85882,1.86145,1.85882,1.86145,1126.8202104006,0
+FATAQ.US,D,20200203,000000,1.87856,1.87856,1.85882,1.85882,1842.5597144142,0
+FATAQ.US,D,20200204,000000,1.84573,1.85613,1.81924,1.82795,10855.034693525,0
+FATAQ.US,D,20200205,000000,1.85733,1.85733,1.76454,1.76454,1007.8780770805,0
+FATAQ.US,D,20200206,000000,1.81133,1.81664,1.81133,1.81664,1128.9069144939,0
+FATAQ.US,D,20200207,000000,1.79656,1.81716,1.78755,1.80739,6111.9562893765,0
+FATAQ.US,D,20200210,000000,1.81323,1.81323,1.813,1.81311,4162.9746662023,0
+FATAQ.US,D,20200211,000000,1.79944,1.81924,1.74069,1.75991,6696.2334355102,0
+FATAQ.US,D,20200212,000000,1.79747,1.79747,1.79244,1.79244,951.5370665605,0
+FATAQ.US,D,20200213,000000,1.79062,1.79062,1.79062,1.79062,459.07490053357,0
+FATAQ.US,D,20200214,000000,1.77964,1.80739,1.77964,1.80739,1260.369272374,0
+FATAQ.US,D,20200218,000000,1.806,1.806,1.77964,1.7797,5396.2167853628,0
+FATAQ.US,D,20200219,000000,1.81133,1.83303,1.81133,1.81924,1201.9415577606,0
+FATAQ.US,D,20200220,000000,1.80452,1.83504,1.80452,1.82916,12995.993093287,0
+FATAQ.US,D,20200221,000000,1.79944,1.82484,1.74011,1.74011,8386.4637511111,0
+FATAQ.US,D,20200224,000000,1.74011,1.74011,1.72075,1.74007,8695.2959569244,0
+FATAQ.US,D,20200225,000000,1.74011,1.74011,1.68088,1.72037,14669.529776141,0
+FATAQ.US,D,20200226,000000,1.70058,1.72113,1.4752,1.65161,38322.320674086,0
+FATAQ.US,D,20200227,000000,1.64129,1.64188,1.47108,1.58586,15618.980138608,0
+FATAQ.US,D,20200228,000000,1.58983,1.59141,1.54632,1.59141,17993.649396823,0
+FATAQ.US,D,20200302,000000,1.61753,1.61753,1.52657,1.56457,17244.522627315,0
+FATAQ.US,D,20200303,000000,1.56424,1.56424,1.56212,1.56212,832.59493324045,0
+FATAQ.US,D,20200304,000000,1.56424,1.56979,1.49101,1.52259,16779.187614502,0
+FATAQ.US,D,20200305,000000,1.50682,1.50682,1.31696,1.38424,12607.866131926,0
+FATAQ.US,D,20200306,000000,1.38419,1.40413,1.36837,1.40399,3232.304640575,0
+FATAQ.US,D,20200309,000000,1.40399,1.40399,1.27512,1.36872,5922.066216883,0
+FATAQ.US,D,20200310,000000,1.38419,1.38424,1.30512,1.36535,10798.693683006,0
+FATAQ.US,D,20200311,000000,1.36046,1.4,1.31758,1.31758,62985.076353207,0
+FATAQ.US,D,20200312,000000,1.36837,1.36837,0.949147,1.21417,65916.895604338,0
+FATAQ.US,D,20200313,000000,1.21417,1.21637,1.18642,1.2062,10439.780578952,0
+FATAQ.US,D,20200316,000000,1.1222,1.1222,0.874052,1.02319,27678.043093988,0
+FATAQ.US,D,20200317,000000,0.949147,0.949147,0.712659,0.941243,29543.55655343,0
+FATAQ.US,D,20200318,000000,0.834521,0.949147,0.790964,0.949103,122506.22391148,0
+FATAQ.US,D,20200319,000000,1.05597,1.37231,0.680256,0.877988,180011.61531558,0
+FATAQ.US,D,20200320,000000,0.874052,1.01212,0.711845,0.755401,67031.19559018,0
+FATAQ.US,D,20200323,000000,0.731683,0.751427,0.680312,0.696026,21250.994486518,0
+FATAQ.US,D,20200324,000000,0.811817,0.830541,0.751427,0.786979,31162.838929858,0
+FATAQ.US,D,20200325,000000,0.818668,0.818668,0.761288,0.790964,22970.438659426,0
+FATAQ.US,D,20200326,000000,0.810792,1.13528,0.810792,1.02827,106941.4980793,0
+FATAQ.US,D,20200327,000000,1.10341,1.10341,0.909515,0.9966,22498.843534331,0
+FATAQ.US,D,20200330,000000,1.10955,1.10955,0.834521,0.961042,30937.474887775,0
+FATAQ.US,D,20200331,000000,0.912681,0.912681,0.900362,0.908852,2931.8192511347,0
+FATAQ.US,D,20200401,000000,0.830541,0.914844,0.830541,0.834521,15320.581453261,0
+FATAQ.US,D,20200402,000000,0.830541,0.905541,0.810792,0.818668,71223.38411369,0
+FATAQ.US,D,20200403,000000,0.820574,0.820574,0.791009,0.799777,45458.84867329,0
+FATAQ.US,D,20200406,000000,0.953127,0.953127,0.822631,0.85029,40847.232627019,0
+FATAQ.US,D,20200407,000000,0.909515,1.01892,0.909515,0.933333,17048.372442542,0
+FATAQ.US,D,20200408,000000,0.929409,0.953127,0.909515,0.930373,17029.592105702,0
+FATAQ.US,D,20200409,000000,1.04805,1.12713,0.885847,1.06426,44127.531461745,0
+FATAQ.US,D,20200413,000000,1.11525,1.13111,1.02827,1.10341,25445.26971412,0
+FATAQ.US,D,20200414,000000,1.17856,1.38419,1.16376,1.38419,56159.467263909,0
+FATAQ.US,D,20200415,000000,1.28135,1.57803,1.19834,1.38419,42303.752084169,0
+FATAQ.US,D,20200416,000000,1.49495,1.56212,1.37624,1.38022,37817.338283499,0
+FATAQ.US,D,20200417,000000,1.45143,1.54234,1.41232,1.42368,71027.233928918,0
+FATAQ.US,D,20200420,000000,1.41975,1.4543,1.41975,1.42368,6124.4765139364,0
+FATAQ.US,D,20200421,000000,1.43974,1.45934,1.3012,1.38022,20973.462842104,0
+FATAQ.US,D,20200422,000000,1.3288,1.40399,1.28533,1.28767,14792.645317647,0
+FATAQ.US,D,20200423,000000,1.33674,1.34768,1.22595,1.22595,12278.16688518,0
+FATAQ.US,D,20200424,000000,1.21809,1.21809,1.09906,1.1499,16299.245673035,0
+FATAQ.US,D,20200427,000000,1.20223,1.27977,1.17731,1.26549,13511.40900434,0
+FATAQ.US,D,20200428,000000,1.28926,1.33671,1.26952,1.27301,14723.784082567,0
+FATAQ.US,D,20200429,000000,1.30906,1.40399,1.30906,1.34997,13494.715371594,0
+FATAQ.US,D,20200430,000000,1.34867,1.40792,1.31298,1.34472,49913.961912559,0
+FATAQ.US,D,20200501,000000,1.39162,1.46326,1.39162,1.46326,4699.2576181891,0
+FATAQ.US,D,20200504,000000,1.40399,1.42368,1.3288,1.41188,12950.085603233,0
+FATAQ.US,D,20200505,000000,1.41188,1.42368,1.3462,1.39259,14798.905429928,0
+FATAQ.US,D,20200506,000000,1.37231,1.38419,1.34839,1.34839,1769.5250711476,0
+FATAQ.US,D,20200507,000000,1.38419,1.38419,1.3472,1.38419,6472.9560975233,0
+FATAQ.US,D,20200508,000000,1.34072,1.46326,1.32486,1.38419,22742.98791325,0
+FATAQ.US,D,20200511,000000,1.38022,1.38419,1.35256,1.35256,7119.834366457,0
+FATAQ.US,D,20200512,000000,1.41975,1.41975,1.3012,1.3012,11539.473636139,0
+FATAQ.US,D,20200513,000000,1.3012,1.3012,1.26698,1.26698,2276.5941658278,0
+FATAQ.US,D,20200514,000000,1.16274,1.18642,1.16274,1.18642,40920.267270289,0
+FATAQ.US,D,20200515,000000,1.21417,1.24574,1.2062,1.21019,6988.3720085768,0
+FATAQ.US,D,20200518,000000,1.27742,1.33032,1.04805,1.12316,73086.810869038,0
+FATAQ.US,D,20200519,000000,1.13509,1.13509,1.10389,1.11919,5667.4883174962,0
+FATAQ.US,D,20200520,000000,1.12713,1.17856,1.12713,1.13111,14661.182959767,0
+FATAQ.US,D,20200521,000000,1.19039,1.23386,1.15488,1.15488,15777.569649701,0
+FATAQ.US,D,20200522,000000,1.17065,1.17065,1.14707,1.14707,3501.4894686153,0
+FATAQ.US,D,20200526,000000,1.29353,1.33124,1.15096,1.15096,17296.690229649,0
+FATAQ.US,D,20200527,000000,1.2062,1.24579,1.12713,1.18249,29316.105807255,0
+FATAQ.US,D,20200528,000000,1.24579,1.28135,1.19045,1.25764,39714.15230434,0
+FATAQ.US,D,20200529,000000,1.21417,1.29568,1.2121,1.29012,20391.272400063,0
+FATAQ.US,D,20200601,000000,1.30906,1.30906,1.18537,1.26065,35864.183252138,0
+FATAQ.US,D,20200602,000000,1.29322,1.44347,1.25764,1.38821,27646.742532586,0
+FATAQ.US,D,20200603,000000,1.49887,1.58198,1.42765,1.51272,45980.524696623,0
+FATAQ.US,D,20200604,000000,1.49495,1.5028,1.41342,1.49495,27895.060319695,0
+FATAQ.US,D,20200605,000000,1.49495,1.56212,1.49495,1.51075,29240.984459895,0
+FATAQ.US,D,20200608,000000,1.5028,1.58198,1.5028,1.55024,26000.333002947,0
+FATAQ.US,D,20200609,000000,1.50682,1.55024,1.50682,1.55024,19262.365485571,0
+FATAQ.US,D,20200610,000000,1.56212,1.56212,1.46725,1.53448,22091.936236131,0
+FATAQ.US,D,20200611,000000,1.39604,1.54234,1.37754,1.53448,9930.6247801786,0
+FATAQ.US,D,20200612,000000,1.56212,1.56212,1.42373,1.46207,34724.842817178,0
+FATAQ.US,D,20200615,000000,1.50682,1.50682,1.44347,1.4752,4085.7666147487,0
+FATAQ.US,D,20200616,000000,1.49495,1.49495,1.40547,1.46725,6596.07163903,0
+FATAQ.US,D,20200617,000000,1.4831,1.4831,1.38424,1.45934,7553.8688178704,0
+FATAQ.US,D,20200618,000000,1.35655,1.43949,1.35655,1.42765,10594.196681859,0
+FATAQ.US,D,20200619,000000,1.44745,1.44745,1.40792,1.40792,2414.3166359878,0
+FATAQ.US,D,20200622,000000,1.36837,1.42468,1.29322,1.35655,23062.25363953,0
+FATAQ.US,D,20200623,000000,1.40399,1.40792,1.4,1.4,4847.4136088157,0
+FATAQ.US,D,20200624,000000,1.41188,1.48305,1.37231,1.46725,13394.553575114,0
+FATAQ.US,D,20200625,000000,1.38821,1.45143,1.38419,1.41975,4517.7143620691,0
+FATAQ.US,D,20200626,000000,1.38419,1.38821,1.27344,1.27344,17186.094912702,0
+FATAQ.US,D,20200629,000000,1.3012,1.38022,1.28926,1.28926,22323.56039049,0
+FATAQ.US,D,20200630,000000,1.37624,1.37624,1.34072,1.36445,2835.8308628414,0
+FATAQ.US,D,20200701,000000,1.32486,1.34867,1.30512,1.30512,4672.1304649757,0
+FATAQ.US,D,20200702,000000,1.3288,1.37624,1.32089,1.32089,6698.3201396036,0
+FATAQ.US,D,20200706,000000,1.3288,1.34472,1.25764,1.3288,7620.6433488574,0
+FATAQ.US,D,20200707,000000,1.34472,1.35256,1.25764,1.35256,5849.0315736162,0
+FATAQ.US,D,20200708,000000,1.37624,1.40201,1.35256,1.38414,8015.0304224972,0
+FATAQ.US,D,20200709,000000,1.40399,1.40399,1.25764,1.36837,20566.555543904,0
+FATAQ.US,D,20200710,000000,1.36837,1.3783,1.24579,1.29721,11764.83767822,0
+FATAQ.US,D,20200713,000000,1.30512,1.30512,1.24182,1.24182,14671.616480234,0
+FATAQ.US,D,20200714,000000,1.28135,1.33277,1.22994,1.23788,16155.263090595,0
+FATAQ.US,D,20200715,000000,1.3012,1.39608,1.28926,1.31696,18031.210070502,0
+FATAQ.US,D,20200716,000000,1.29721,1.35256,1.28533,1.3288,16382.713836768,0
+FATAQ.US,D,20200717,000000,1.34472,1.38022,1.34467,1.34467,3466.0154990284,0
+FATAQ.US,D,20200720,000000,1.30512,1.40096,1.30512,1.37427,4296.5237281756,0
+FATAQ.US,D,20200721,000000,1.37624,1.39305,1.3012,1.33277,16416.101102262,0
+FATAQ.US,D,20200722,000000,1.30512,1.36842,1.29721,1.34472,9790.8156059248,0
+FATAQ.US,D,20200723,000000,1.32486,1.33474,1.30517,1.30517,4263.1364626821,0
+FATAQ.US,D,20200724,000000,1.33674,1.37427,1.33674,1.34867,5592.3669701361,0
+FATAQ.US,D,20200727,000000,1.32089,1.41577,1.32089,1.38821,12518.137855913,0
+FATAQ.US,D,20200728,000000,1.36046,1.36046,1.23386,1.23386,11627.115208059,0
+FATAQ.US,D,20200729,000000,1.32486,1.32486,1.26952,1.29322,10844.601173059,0
+FATAQ.US,D,20200730,000000,1.28533,1.3031,1.24579,1.24579,6306.0197700566,0
+FATAQ.US,D,20200731,000000,1.26549,1.31298,1.26549,1.26549,2122.178062921,0
+FATAQ.US,D,20200803,000000,1.23386,1.2537,1.15881,1.18249,23819.727225414,0
+FATAQ.US,D,20200804,000000,1.23386,1.32089,1.18642,1.32089,40661.515962713,0
+FATAQ.US,D,20200805,000000,1.24182,1.33277,1.24182,1.27934,18853.371483276,0
+FATAQ.US,D,20200806,000000,1.28533,1.54234,1.26952,1.47122,134755.17693935,0
+FATAQ.US,D,20200807,000000,1.32486,1.39804,1.24915,1.28135,29165.863112536,0
+FATAQ.US,D,20200810,000000,1.28533,1.37399,1.24579,1.28926,22519.710575263,0
+FATAQ.US,D,20200811,000000,1.31696,1.34472,1.31302,1.3288,11616.681687593,0
+FATAQ.US,D,20200812,000000,1.37624,1.44745,1.2537,1.39608,73623.093821023,0
+FATAQ.US,D,20200813,000000,3.70565,4.05367,2.69721,2.77237,82410375.867791,0
+FATAQ.US,D,20200814,000000,2.68926,2.76839,2.33339,2.46389,2439789.0328552,0
+FATAQ.US,D,20200817,000000,2.29375,2.45199,2.13558,2.41639,946013.56082544,0
+FATAQ.US,D,20200818,000000,2.41639,2.44011,1.97738,1.97738,530698.93183317,0
+FATAQ.US,D,20200819,000000,2.17122,2.17122,2.00124,2.13163,289500.97909284,0
+FATAQ.US,D,20200820,000000,2.06838,2.24555,2.0565,2.16724,479564.24802602,0
+FATAQ.US,D,20200821,000000,2.10399,2.17515,1.97738,2.00119,274099.01617993,0
+FATAQ.US,D,20200824,000000,1.99726,2.07547,1.661,1.70642,555808.24218829,0
+FATAQ.US,D,20200825,000000,1.71245,1.8904,1.71237,1.86667,191281.90412369,0
+FATAQ.US,D,20200826,000000,1.83111,1.8778,1.74011,1.79153,153886.08006704,0
+FATAQ.US,D,20200827,000000,1.83111,1.84291,1.78363,1.82321,99590.039558476,0
+FATAQ.US,D,20200828,000000,1.85484,2.06838,1.81535,2.0565,216887.85005299,0
+FATAQ.US,D,20200831,000000,2.08415,2.13558,1.88647,2.02486,218093.96501892,0
+FATAQ.US,D,20200901,000000,2.00517,2.00517,1.85954,1.93391,98582.161481398,0
+FATAQ.US,D,20200902,000000,1.926,1.94972,1.79944,1.94972,101674.65694772,0
+FATAQ.US,D,20200903,000000,1.94972,1.94972,1.83898,1.94575,119699.60690594,0
+FATAQ.US,D,20200904,000000,1.94575,1.94575,1.82713,1.87458,43186.427915648,0
+FATAQ.US,D,20200908,000000,1.84689,1.84689,1.70058,1.77964,61482.649406005,0
+FATAQ.US,D,20200909,000000,1.77572,1.89433,1.77572,1.79153,34182.299752911,0
+FATAQ.US,D,20200910,000000,1.78755,1.82321,1.70849,1.81924,58669.772288191,0
+FATAQ.US,D,20200911,000000,1.80739,1.82321,1.74011,1.77572,28671.314242416,0
+FATAQ.US,D,20200914,000000,1.77572,1.93785,1.72037,1.93785,93106.649940487,0
+FATAQ.US,D,20200915,000000,1.93785,1.93785,1.80337,1.92992,66375.970504874,0
+FATAQ.US,D,20200916,000000,1.94972,2.0565,1.84482,2.04074,141543.22535496,0
+FATAQ.US,D,20200917,000000,2.03675,2.1257,1.97483,2.07436,78466.334021654,0
+FATAQ.US,D,20200918,000000,2.07226,2.35314,2.01696,2.34916,237827.92562959,0
+FATAQ.US,D,20200921,000000,2.31355,2.33339,2.27406,2.33339,110409.60028242,0
+FATAQ.US,D,20200922,000000,2.42037,2.55087,2.35314,2.40849,175988.44982364,0
+FATAQ.US,D,20200923,000000,2.51138,2.51138,2.35314,2.35836,101152.98092439,0
+FATAQ.US,D,20200924,000000,2.41008,2.57067,2.27406,2.47179,136508.00837775,0
+FATAQ.US,D,20200925,000000,2.40451,2.4994,2.27406,2.27406,55493.808658137,0
+FATAQ.US,D,20200928,000000,2.41236,2.41236,2.27406,2.38079,65595.54317397,0
+FATAQ.US,D,20200929,000000,2.41236,2.41236,2.19887,2.369,47856.471676532,0
+FATAQ.US,D,20200930,000000,2.25716,2.39267,2.13558,2.23055,114908.53430765,0
+FATAQ.US,D,20201001,000000,2.22662,2.31748,2.17515,2.23846,27377.557704548,0
+FATAQ.US,D,20201002,000000,2.23453,2.23453,2.09604,2.18307,61296.9327417,0
+FATAQ.US,D,20201005,000000,2.20281,2.20281,2.10797,2.13954,22089.849532037,0
+FATAQ.US,D,20201006,000000,2.13954,2.13954,1.86274,1.95212,120699.13816665,0
+FATAQ.US,D,20201007,000000,1.98931,2.0656,1.97738,2.02486,50325.042618944,0
+FATAQ.US,D,20201008,000000,2.07624,2.07624,2.01303,2.02094,17845.493406196,0
+FATAQ.US,D,20201009,000000,2.0624,2.0624,1.98533,2.04074,21793.537550785,0
+FATAQ.US,D,20201012,000000,2.33339,2.56672,2.0921,2.47964,467021.06972098,0
+FATAQ.US,D,20201013,000000,2.30953,2.49148,2.30953,2.33339,208171.68705514,0
+FATAQ.US,D,20201014,000000,2.21872,2.26606,2.07624,2.22259,109652.12669654,0
+FATAQ.US,D,20201015,000000,2.22259,2.26606,2.08812,2.13452,56854.339726987,0
+FATAQ.US,D,20201016,000000,2.17908,2.21473,2.11582,2.19494,44699.288383318,0
+FATAQ.US,D,20201019,000000,2.15541,2.33339,2.15541,2.21473,74343.006733225,0
+FATAQ.US,D,20201020,000000,2.21473,2.24037,2.11975,2.23055,37969.66768231,0
+FATAQ.US,D,20201021,000000,2.23243,2.25029,2.17515,2.23055,19502.336456304,0
+FATAQ.US,D,20201022,000000,2.19887,2.3332,2.19494,2.20678,96021.775558876,0
+FATAQ.US,D,20201023,000000,2.19097,2.27406,2.17515,2.21076,25468.223459148,0
+FATAQ.US,D,20201026,000000,2.20678,2.51918,2.09604,2.13558,513905.13729003,0
+FATAQ.US,D,20201027,000000,2.1119,2.21473,2.06296,2.11582,65351.398795048,0
+FATAQ.US,D,20201028,000000,2.11582,2.22058,2.08017,2.22058,78117.854438067,0
+FATAQ.US,D,20201029,000000,2.18307,2.21473,2.14548,2.21473,24232.894635894,0
+FATAQ.US,D,20201030,000000,2.21473,2.21473,2.08812,2.13558,23099.81431321,0
+FATAQ.US,D,20201102,000000,2.01303,2.2098,2.01303,2.19605,10823.734132126,0
+FATAQ.US,D,20201103,000000,2.02094,2.189,2.02094,2.13558,17972.782355889,0
+FATAQ.US,D,20201104,000000,2.17515,2.17515,2.12613,2.16724,9112.6367755914,0
+FATAQ.US,D,20201105,000000,2.18703,2.25029,2.15933,2.19494,32583.884417418,0
+FATAQ.US,D,20201106,000000,2.25821,2.25821,2.19494,2.21473,16288.812152568,0
+FATAQ.US,D,20201109,000000,2.35314,2.35314,2.13558,2.21473,73869.324904039,0
+FATAQ.US,D,20201110,000000,2.13954,2.43615,2.13954,2.38476,69067.818785276,0
+FATAQ.US,D,20201111,000000,2.3056,2.30953,2.08415,2.17908,73479.111238584,0
+FATAQ.US,D,20201112,000000,2.17908,2.29375,2.16724,2.17515,33742.005189216,0
+FATAQ.US,D,20201113,000000,2.19097,2.21076,2.18507,2.21076,11418.444798726,0
+FATAQ.US,D,20201116,000000,2.21473,2.29375,2.19494,2.19887,28105.817433121,0
+FATAQ.US,D,20201117,000000,2.22662,2.25422,2.17908,2.18703,34599.640571579,0
+FATAQ.US,D,20201118,000000,2.21076,2.29375,2.19887,2.21872,24992.454925867,0
+FATAQ.US,D,20201119,000000,2.23243,2.35314,2.17515,2.22457,107955.63626866,0
+FATAQ.US,D,20201120,000000,2.20281,2.31178,2.20281,2.25422,17029.592105702,0
+FATAQ.US,D,20201123,000000,2.29774,2.46346,2.26779,2.37288,160365.29627684,0
+FATAQ.US,D,20201124,000000,2.37288,2.62994,2.30033,2.5904,174663.39272437,0
+FATAQ.US,D,20201125,000000,2.5351,2.66353,2.52316,2.6561,71573.950401371,0
+FATAQ.US,D,20201127,000000,2.71696,2.73556,2.43225,2.50741,42128.468940328,0
+FATAQ.US,D,20201130,000000,2.48319,2.62644,2.35712,2.40854,53048.191460747,0
+FATAQ.US,D,20201201,000000,2.38597,2.47964,2.23453,2.27406,125287.80046789,0
+FATAQ.US,D,20201202,000000,2.53998,2.53998,2.25821,2.42037,30641.162906523,0
+FATAQ.US,D,20201203,000000,2.44007,2.44007,2.37288,2.38476,28813.210120762,0
+FATAQ.US,D,20201204,000000,2.31355,2.43225,2.28982,2.40451,50811.244672693,0
+FATAQ.US,D,20201207,000000,2.32941,2.49148,2.32941,2.49148,53521.873289932,0
+FATAQ.US,D,20201208,000000,2.51924,2.51924,2.39661,2.48756,21966.733990532,0
+FATAQ.US,D,20201209,000000,2.39661,2.58638,2.39661,2.46187,92572.453692594,0
+FATAQ.US,D,20201210,000000,2.41439,2.45009,2.40451,2.44285,10141.381893605,0
+FATAQ.US,D,20201211,000000,3.40911,4.43326,2.84745,3.12037,10526103.353885,0
+FATAQ.US,D,20201214,000000,2.96607,3.20338,2.95422,3.07294,615669.52251375,0
+FATAQ.US,D,20201215,000000,2.96219,3.00565,2.87123,2.93847,280718.04156402,0
+FATAQ.US,D,20201216,000000,2.92259,3.0413,2.87228,3.0413,186480.39800492,0
+FATAQ.US,D,20201217,000000,3.00173,3.03733,2.89893,3.01749,147809.59774725,0
+FATAQ.US,D,20201218,000000,2.92653,3.00173,2.79211,2.99381,201656.99687573,0
+FATAQ.US,D,20201221,000000,2.92653,3.19153,2.88968,3.04524,285319.2240898,0
+FATAQ.US,D,20201222,000000,3.00958,3.00958,2.79998,2.97004,126053.62087015,0
+FATAQ.US,D,20201223,000000,2.97004,2.97004,2.82523,2.90678,93782.742066727,0
+FATAQ.US,D,20201224,000000,2.6194,3.16385,2.4957,2.63952,997939.10548396,0
+FATAQ.US,D,20201228,000000,2.8926,2.99751,2.75256,2.8926,426676.73278046,0
+FATAQ.US,D,20201229,000000,2.91977,2.93784,2.59888,2.70732,120903.63516779,0
+FATAQ.US,D,20201230,000000,2.77059,2.78871,2.60794,2.6712,108423.05798556,0
+FATAQ.US,D,20201231,000000,2.63047,2.70732,2.61694,2.68926,117994.76966169,0
+FATAQ.US,D,20210104,000000,2.66669,2.87453,2.49038,2.55824,99823.750416931,0
+FATAQ.US,D,20210105,000000,2.50846,2.78415,2.48588,2.75712,197525.32277095,0
+FATAQ.US,D,20210106,000000,2.76162,2.85647,2.69367,2.78871,102561.50618739,0
+FATAQ.US,D,20210107,000000,2.80231,2.87458,2.68021,2.82033,184372.82687065,0
+FATAQ.US,D,20210108,000000,2.79776,2.81032,2.72995,2.76608,42971.497394034,0
+FATAQ.US,D,20210111,000000,2.75712,2.77959,2.63952,2.77959,40803.411841062,0
+FATAQ.US,D,20210112,000000,2.75256,2.87458,2.70014,2.80677,66190.253840569,0
+FATAQ.US,D,20210113,000000,2.94689,2.95595,2.84745,2.89715,67417.235847448,0
+FATAQ.US,D,20210114,000000,2.94239,2.95595,2.82488,2.94239,70190.46558749,0
+FATAQ.US,D,20210115,000000,2.95595,2.96502,2.89011,2.94689,42428.954329771,0
+FATAQ.US,D,20210119,000000,2.9697,2.9697,2.84745,2.91072,64414.468657139,0
+FATAQ.US,D,20210120,000000,2.93334,2.96502,2.84745,2.94239,36296.13099946,0
+FATAQ.US,D,20210121,000000,2.93784,2.93784,2.86701,2.91072,48954.078029624,0
+FATAQ.US,D,20210122,000000,2.91527,2.91527,2.84296,2.88814,26576.263332708,0
+FATAQ.US,D,20210125,000000,2.91527,2.92884,2.79321,2.87909,64700.347117927,0
+FATAQ.US,D,20210126,000000,2.89715,2.91977,2.7209,2.91977,66183.993728287,0
+FATAQ.US,D,20210127,000000,2.88814,2.93741,2.83845,2.91072,60261.927511404,0
+FATAQ.US,D,20210128,000000,2.93784,3.16351,2.8926,3.12997,122370.58814541,0
+FATAQ.US,D,20210129,000000,3.16385,3.33109,2.97853,3.0599,102177.55263421,0
+FATAQ.US,D,20210201,000000,3.20453,3.24972,3.10514,3.21809,131203.60657249,0
+FATAQ.US,D,20210202,000000,3.29496,3.31576,3.1096,3.15933,60124.205041245,0
+FATAQ.US,D,20210203,000000,3.20904,3.38284,3.16921,3.36722,113581.39050429,0
+FATAQ.US,D,20210204,000000,3.38534,3.77854,3.30061,3.53448,205360.89664141,0
+FATAQ.US,D,20210205,000000,3.66099,3.90232,3.57148,3.77404,168428.32089349,0
+FATAQ.US,D,20210208,000000,3.84635,3.84635,3.6228,3.71979,94043.580078394,0
+FATAQ.US,D,20210209,000000,3.68362,3.68815,3.5894,3.61585,75528.254658236,0
+FATAQ.US,D,20210210,000000,3.61129,3.63846,3.40792,3.55259,63759.243571833,0
+FATAQ.US,D,20210211,000000,3.5164,3.54051,3.2226,3.40336,70463.823823715,0
+FATAQ.US,D,20210212,000000,3.4486,4.92645,3.40575,4.51501,1345711.2963832,0
+FATAQ.US,D,20210216,000000,4.85407,5.15258,4.5833,4.72323,747088.05960788,0
+FATAQ.US,D,20210217,000000,4.60056,4.63314,4.31643,4.35692,382398.95862398,0
+FATAQ.US,D,20210218,000000,4.32994,4.50031,4.15363,4.20337,149055.36009097,0
+FATAQ.US,D,20210219,000000,4.25763,4.26715,4.04969,4.09492,108685.98270132,0
+FATAQ.US,D,20210222,000000,4.01351,4.05875,3.80567,3.80567,148519.07713898,0
+FATAQ.US,D,20210223,000000,3.63392,3.63392,3.31749,3.63392,334966.08787842,0
+FATAQ.US,D,20210224,000000,3.67456,3.99999,3.67456,3.97283,145044.71482358,0
+FATAQ.US,D,20210225,000000,3.95936,3.97968,3.68362,3.69721,156187.71468199,0
+FATAQ.US,D,20210226,000000,3.72429,3.97733,3.70623,3.85982,77112.063065079,0
+FATAQ.US,D,20210301,000000,3.89154,4.59576,3.89154,4.5536,236573.81646949,0
+FATAQ.US,D,20210302,000000,4.5833,4.64464,4.31643,4.42027,81690.291845857,0
+FATAQ.US,D,20210303,000000,4.36148,4.40407,4.06775,4.06775,80231.685684616,0
+FATAQ.US,D,20210304,000000,4.09943,4.13178,3.90511,3.98643,73869.324904039,0
+FATAQ.US,D,20210305,000000,4.06775,4.35255,3.90961,4.34345,168588.99710867,0
+FATAQ.US,D,20210308,000000,4.32994,4.49724,4.1647,4.33895,128227.9665354,0
+FATAQ.US,D,20210309,000000,4.36148,4.49724,4.07681,4.45181,113977.86428202,0
+FATAQ.US,D,20210310,000000,4.50175,4.61925,4.38395,4.51923,166448.03870891,0
+FATAQ.US,D,20210311,000000,4.6552,4.66861,4.42909,4.47054,187198.22421304,0
+FATAQ.US,D,20210312,000000,4.49724,4.62835,4.44298,4.54249,80882.737361736,0
+FATAQ.US,D,20210315,000000,4.62356,4.64273,4.36746,4.4565,136336.8986421,0
+FATAQ.US,D,20210316,000000,4.47428,4.5363,4.31193,4.39314,27100.026060135,0
+FATAQ.US,D,20210317,000000,4.35255,4.35255,4.06775,4.06775,78192.975785425,0
+FATAQ.US,D,20210318,000000,4.17175,4.26557,4.10394,4.15818,138070.94974366,0
+FATAQ.US,D,20210319,000000,4.17624,4.24856,4.10394,4.10394,193975.83910818,0
+FATAQ.US,D,20210322,000000,4.10849,4.27022,3.98643,3.98643,58707.332961871,0
+FATAQ.US,D,20210323,000000,3.96836,4.05875,3.84185,3.84185,91464.413819034,0
+FATAQ.US,D,20210324,000000,3.88248,4.04518,3.71073,3.88248,84317.452299365,0
+FATAQ.US,D,20210325,000000,3.85536,3.91872,3.69267,3.70848,67596.692399475,0
+FATAQ.US,D,20210326,000000,3.70618,3.83279,3.68362,3.71528,57355.148709388,0
+FATAQ.US,D,20210329,000000,3.69267,3.80567,3.54804,3.58868,54350.294814988,0
+FATAQ.US,D,20210330,000000,3.56606,3.56606,3.39886,3.43048,65553.809092098,0
+FATAQ.US,D,20210331,000000,3.4486,3.65202,3.3898,3.41696,139717.3592733,0
+FATAQ.US,D,20210401,000000,3.4486,3.61585,3.4486,3.55704,35200.611350457,0
+FATAQ.US,D,20210405,000000,3.57062,3.76498,3.52542,3.7379,67020.762069714,0
+FATAQ.US,D,20210406,000000,3.76948,3.88713,3.75135,3.87343,43935.554685156,0
+FATAQ.US,D,20210407,000000,3.90511,4.12656,3.87799,4.02712,91981.916434179,0
+FATAQ.US,D,20210408,000000,4.09492,4.09492,3.76498,3.89154,56916.940849791,0
+FATAQ.US,D,20210409,000000,3.83279,3.87343,3.7514,3.81923,28199.719117323,0
+FATAQ.US,D,20210412,000000,3.8011,3.8011,3.70167,3.75135,36235.616580754,0
+FATAQ.US,D,20210413,000000,3.71979,3.75135,3.63392,3.68815,34449.397876858,0
+FATAQ.US,D,20210414,000000,3.68362,3.87615,3.64753,3.85536,24998.715038145,0
+FATAQ.US,D,20210415,000000,3.91416,3.94124,3.77404,3.84635,79246.761352561,0
+FATAQ.US,D,20210416,000000,3.84635,3.85905,3.76948,3.83729,48472.049384065,0
+FATAQ.US,D,20210419,000000,3.81017,3.83725,3.70618,3.70618,61612.025059793,0
+FATAQ.US,D,20210420,000000,3.71073,3.79201,3.65644,3.68815,43230.24870161,0
+FATAQ.US,D,20210421,000000,3.69267,3.9548,3.68815,3.82373,141691.38134559,0
+FATAQ.US,D,20210422,000000,3.93223,3.93223,3.78952,3.82829,77034.855013628,0
+FATAQ.US,D,20210423,000000,3.85982,3.85982,3.73484,3.84185,52872.908316908,0
+FATAQ.US,D,20210426,000000,3.85982,4.16719,3.85982,4.11299,151123.28384746,0
+FATAQ.US,D,20210427,000000,4.15818,4.16221,3.99314,4.06775,78311.917918746,0
+FATAQ.US,D,20210428,000000,4.08136,4.26218,4.06775,4.26218,83787.429459657,0
+FATAQ.US,D,20210429,000000,4.18986,4.34345,4.15963,4.33444,76337.895846453,0
+FATAQ.US,D,20210430,000000,4.42171,4.43278,4.28412,4.38031,145939.91087962,0
+FATAQ.US,D,20210503,000000,4.46772,4.53154,4.26505,4.51736,75924.72843597,0
+FATAQ.US,D,20210504,000000,4.52685,4.52685,4.31619,4.46772,62430.01306438,0
+FATAQ.US,D,20210505,000000,4.45837,4.46302,4.3436,4.3895,32018.387608124,0
+FATAQ.US,D,20210506,000000,4.39401,4.39401,4.28407,4.38031,48670.286272931,0
+FATAQ.US,D,20210507,000000,4.3482,4.3482,4.24746,4.32758,28377.088965254,0
+FATAQ.US,D,20210510,000000,4.30698,4.46772,4.29778,4.45837,117504.39419975,0
+FATAQ.US,D,20210511,000000,4.45837,4.46302,4.33444,4.38031,55341.479259322,0
+FATAQ.US,D,20210512,000000,4.29778,4.32477,4.09201,4.17181,42053.347592969,0
+FATAQ.US,D,20210513,000000,4.21075,4.27492,4.14664,4.25202,81515.008702016,0
+FATAQ.US,D,20210514,000000,4.31159,4.3482,4.14664,4.25202,52326.191844455,0
+FATAQ.US,D,20210517,000000,4.30237,4.42171,4.1924,4.42171,37103.685483581,0
+FATAQ.US,D,20210518,000000,4.43513,4.76541,4.38491,4.76541,136067.71381406,0
+FATAQ.US,D,20210519,000000,4.72852,4.78362,4.51736,4.70551,65232.456661728,0
+FATAQ.US,D,20210520,000000,4.6552,4.6964,4.56605,4.6552,24752.483955134,0
+FATAQ.US,D,20210521,000000,4.65998,4.81141,4.62308,4.75151,39008.846320796,0
+FATAQ.US,D,20210524,000000,4.76061,4.948,4.60919,4.63267,31388.202971935,0
+FATAQ.US,D,20210525,000000,4.65039,4.85934,4.58187,4.61877,99310.42120997,0
+FATAQ.US,D,20210526,000000,4.61877,4.92066,4.58666,4.89815,87783.467798393,0
+FATAQ.US,D,20210527,000000,4.9576,4.97147,4.66429,4.77404,69349.523837877,0
+FATAQ.US,D,20210528,000000,5.01271,5.06782,4.5363,4.65039,254344.18852836,0
+FATAQ.US,D,20210601,000000,4.65039,4.92066,4.60439,4.83394,116542.42361273,0
+FATAQ.US,D,20210602,000000,4.82004,4.99398,4.82004,4.98921,42168.116318104,0
+FATAQ.US,D,20210603,000000,4.89815,5.08074,4.82772,4.93938,44619.99362777,0
+FATAQ.US,D,20210604,000000,5.14588,5.19576,4.94418,5.19576,76166.7861108,0
+FATAQ.US,D,20210607,000000,5.21399,5.3155,5.15453,5.3155,121391.92392564,0
+FATAQ.US,D,20210608,000000,5.3155,5.41091,5.2743,5.37881,68790.287140862,0
+FATAQ.US,D,20210609,000000,5.42952,5.66778,5.38842,5.66778,202527.15248267,0
+FATAQ.US,D,20210610,000000,5.63133,5.63133,5.4061,5.61511,153370.66415599,0
+FATAQ.US,D,20210611,000000,5.69604,5.83122,5.62603,5.80764,146855.97397659,0
+FATAQ.US,D,20210614,000000,5.83501,5.97837,5.80764,5.97837,105969.0939718,0
+FATAQ.US,D,20210615,000000,5.97402,5.97837,5.58969,5.64955,151388.29526732,0
+FATAQ.US,D,20210616,000000,5.63618,5.79822,5.55284,5.70998,168200.87014731,0
+FATAQ.US,D,20210617,000000,5.64955,5.78428,5.56339,5.74693,74205.284263066,0
+FATAQ.US,D,20210618,000000,5.76594,5.76594,5.62035,5.67302,43559.947948356,0
+FATAQ.US,D,20210621,000000,5.74253,6.13172,5.65819,6.04353,115931.01931338,0
+FATAQ.US,D,20210622,000000,6.09431,6.14025,5.97402,6.0345,139978.19728497,0
+FATAQ.US,D,20210623,000000,6.02001,6.18205,5.97837,6.16856,100188.92363327,0
+FATAQ.US,D,20210624,000000,6.16427,6.28462,6.03924,6.17776,116615.45825599,0
+FATAQ.US,D,20210625,000000,6.27492,6.27492,6.0665,6.16856,81362.679303203,0
+FATAQ.US,D,20210628,000000,6.87737,7.40736,6.45613,6.96499,616389.43542597,0
+FATAQ.US,D,20210629,000000,7.1228,7.16444,6.71488,6.82135,168714.19935427,0
+FATAQ.US,D,20210630,000000,6.76132,6.81605,6.6655,6.75652,97069.301013729,0
+FATAQ.US,D,20210701,000000,6.76132,6.80117,6.40006,6.54861,126627.46449581,0
+FATAQ.US,D,20210702,000000,6.56672,6.62241,6.27492,6.27492,96606.052705009,0
+FATAQ.US,D,20210706,000000,6.2524,6.31661,6.15992,6.22854,97388.566740009,0
+FATAQ.US,D,20210707,000000,6.23322,6.28462,5.71951,5.72436,111108.64615368,0
+FATAQ.US,D,20210708,000000,5.61265,5.91366,5.55751,5.88634,59999.002795644,0
+FATAQ.US,D,20210709,000000,5.91366,5.91366,5.78857,5.83991,43236.508813888,0
+FATAQ.US,D,20210712,000000,5.84889,5.88634,5.67781,5.87676,50796.63774404,0
+FATAQ.US,D,20210713,000000,5.86761,5.90931,5.62174,5.70095,61778.961387258,0
+FATAQ.US,D,20210714,000000,5.71472,5.71951,5.21677,5.21921,116669.71256242,0
+FATAQ.US,D,20210715,000000,5.17275,5.38794,5.06206,5.1871,61069.481995526,0
+FATAQ.US,D,20210716,000000,5.18234,5.26092,5.03378,5.10373,71632.378115984,0
+FATAQ.US,D,20210719,000000,5.04769,5.09897,4.90871,5.07116,57545.038781883,0
+FATAQ.US,D,20210720,000000,5.05246,5.32514,5.04288,5.25615,35150.530452218,0
+FATAQ.US,D,20210721,000000,5.26578,5.40424,5.25615,5.32514,18469.417930102,0
+FATAQ.US,D,20210722,000000,5.31222,5.31222,5.02036,5.14547,44467.664228957,0
+FATAQ.US,D,20210723,000000,5.15018,5.39553,5.09897,5.39553,35323.726891965,0
+FATAQ.US,D,20210726,000000,5.4325,5.49198,5.1871,5.35392,47733.356135023,0
+FATAQ.US,D,20210727,000000,5.27911,5.39553,5.11718,5.39553,46892.414385409,0
+FATAQ.US,D,20210728,000000,5.38122,5.4229,5.28534,5.4229,25361.801550387,0
+FATAQ.US,D,20210729,000000,5.4416,5.50629,5.32514,5.38122,35165.13738087,0
+FATAQ.US,D,20210730,000000,5.33472,5.4397,5.1871,5.35392,23285.530977517,0
+FATAQ.US,D,20210802,000000,5.33472,5.33472,5.09417,5.19576,51228.585491359,0
+FATAQ.US,D,20210803,000000,5.17275,5.17275,4.94129,5.14547,44340.375279262,0
+FATAQ.US,D,20210804,000000,5.06206,5.17079,4.93217,4.93217,23548.455693279,0
+FATAQ.US,D,20210805,000000,4.93217,5.0894,4.72371,5.0894,146240.39626906,0
+FATAQ.US,D,20210806,000000,4.9921,5.08454,4.72371,4.8718,81087.234362881,0
+FATAQ.US,D,20210809,000000,4.78842,5.03378,4.68873,4.95039,32523.369998709,0
+FATAQ.US,D,20210810,000000,4.92737,5.08454,4.92737,5.07547,24608.501372691,0
+FATAQ.US,D,20210811,000000,5.0894,5.15018,4.97868,5.02945,25549.604918788,0
+FATAQ.US,D,20210812,000000,5.02945,5.02945,4.72371,4.89528,26133.882064921,0
+FATAQ.US,D,20210813,000000,4.8579,4.88762,4.77979,4.821,27285.74272444,0
+FATAQ.US,D,20210816,000000,4.85359,4.85359,4.70647,4.73283,28475.164057641,0
+FATAQ.US,D,20210817,000000,4.73762,4.78362,4.06603,4.45741,116511.12305133,0
+FATAQ.US,D,20210818,000000,4.47802,4.70503,4.47337,4.64464,46132.854095438,0
+FATAQ.US,D,20210819,000000,4.54764,4.75774,4.44994,4.55239,35198.524646365,0
+FATAQ.US,D,20210820,000000,4.53395,4.66812,4.49019,4.59865,20257.723338092,0
+FATAQ.US,D,20210823,000000,4.56605,4.67724,4.53821,4.63554,29965.070780281,0
+FATAQ.US,D,20210824,000000,4.60774,4.8579,4.60774,4.70982,31179.532562602,0
+FATAQ.US,D,20210825,000000,4.75151,5.07116,4.63123,5.05246,40296.342746379,0
+FATAQ.US,D,20210826,000000,4.98778,5.32514,4.88138,5.15894,123791.63363297,0
+FATAQ.US,D,20210827,000000,4.81141,5.33954,4.81141,5.29782,352056.19440284,0
+FATAQ.US,D,20210830,000000,5.31704,5.67302,5.26578,5.60412,64856.849924928,0
+FATAQ.US,D,20210831,000000,5.53838,5.7291,5.3755,5.59454,46376.998474359,0
+FATAQ.US,D,20210901,000000,5.83501,5.91366,5.35964,5.51113,135495.95689248,0
+FATAQ.US,D,20210902,000000,5.57152,5.84365,5.40765,5.65111,65067.607038353,0
+FATAQ.US,D,20210903,000000,5.58584,5.75931,5.43158,5.50157,90608.865140765,0
+FATAQ.US,D,20210907,000000,5.52498,5.66533,5.44485,5.54377,51197.284929959,0
+FATAQ.US,D,20210908,000000,5.60507,5.64632,5.28152,5.33281,64612.705546008,0
+FATAQ.US,D,20210909,000000,5.28152,5.4689,5.28152,5.35676,22033.508521518,0
+FATAQ.US,D,20210910,000000,5.36103,5.42665,5.27236,5.33764,18440.204072796,0
+FATAQ.US,D,20210913,000000,5.41715,5.50157,5.11286,5.11286,37587.800833232,0
+FATAQ.US,D,20210914,000000,5.16895,5.25804,4.84592,4.86509,34153.085895606,0
+FATAQ.US,D,20210915,000000,4.91636,5.09417,4.86939,4.98678,27481.892909215,0
+FATAQ.US,D,20210916,000000,5.5796,5.5796,4.8857,4.96764,33076.346583444,0
+FATAQ.US,D,20210917,000000,4.96283,5.09417,4.60727,4.72899,121181.16681221,0
+FATAQ.US,D,20210920,000000,5.03328,5.03328,4.74528,4.91636,61278.152404858,0
+FATAQ.US,D,20210921,000000,4.94463,4.94463,4.76637,4.82724,13327.779044127,0
+FATAQ.US,D,20210922,000000,4.80855,4.95853,4.80855,4.82292,13891.189149327,0
+FATAQ.US,D,20210923,000000,4.80374,4.82292,4.63506,4.77116,52714.318805812,0
+FATAQ.US,D,20210924,000000,4.77116,4.82292,4.71125,4.73379,20777.312657331,0
+FATAQ.US,D,20210927,000000,4.72899,4.75247,4.54626,4.68681,22511.363758893,0
+FATAQ.US,D,20210928,000000,4.63075,4.70551,4.49489,4.50409,52004.839414079,0
+FATAQ.US,D,20210929,000000,4.54152,4.61206,4.36377,4.36377,41287.527190715,0
+FATAQ.US,D,20210930,000000,4.41529,4.44332,4.28422,4.36846,24771.264291974,0
+FATAQ.US,D,20211001,000000,4.42934,4.66812,4.36846,4.44337,93102.476532303,0
+FATAQ.US,D,20211004,000000,4.3263,4.45429,4.1671,4.19987,83522.418039803,0
+FATAQ.US,D,20211005,000000,4.19987,4.25604,4.14842,4.19054,35989.385497739,0
+FATAQ.US,D,20211006,000000,4.19523,4.24675,4.07816,4.10628,34603.813979763,0
+FATAQ.US,D,20211007,000000,4.18119,4.26074,4.08286,4.13902,30403.278639883,0
+FATAQ.US,D,20211008,000000,4.23036,4.26822,4.07351,4.0875,15266.327146834,0
+FATAQ.US,D,20211011,000000,4.14842,4.18589,4.06881,4.07351,30061.059168576,0
+FATAQ.US,D,20211012,000000,4.08286,4.13192,4.03604,4.05941,28354.13522023,0
+FATAQ.US,D,20211013,000000,4.10628,4.23893,3.9283,3.99855,68654.651374795,0
+FATAQ.US,D,20211014,000000,4.05941,4.17644,3.99855,4.03134,44471.837637141,0
+FATAQ.US,D,20211015,000000,4.11093,4.24651,4.11093,4.13902,30451.27283403,0
+FATAQ.US,D,20211018,000000,4.13902,4.2941,4.01783,4.11562,33819.213240671,0
+FATAQ.US,D,20211019,000000,4.12026,4.41385,4.10858,4.3357,70198.812403862,0
+FATAQ.US,D,20211020,000000,4.39186,4.55551,4.34781,4.39654,39722.499120712,0
+FATAQ.US,D,20211021,000000,4.44807,4.46671,4.33099,4.40125,23306.398018451,0
+FATAQ.US,D,20211022,000000,4.40125,4.57468,4.35103,4.46445,69038.604927968,0
+FATAQ.US,D,20211025,000000,4.43403,4.62596,4.43403,4.55551,21069.451230395,0
+FATAQ.US,D,20211026,000000,4.66526,4.75247,4.54626,4.75247,49231.609674038,0
+FATAQ.US,D,20211027,000000,4.74768,4.74768,4.51833,4.57899,34119.698630112,0
+FATAQ.US,D,20211028,000000,4.55551,4.57468,4.27483,4.34973,69902.500422608,0
+FATAQ.US,D,20211029,000000,4.66334,4.76637,4.3076,4.67724,98344.277214757,0
+FATAQ.US,D,20211101,000000,4.68681,4.70551,4.50409,4.70551,23725.825541212,0
+FATAQ.US,D,20211102,000000,4.82292,5.00984,4.69112,5.00984,75536.601474614,0
+FATAQ.US,D,20211103,000000,5.0472,6.14749,4.93267,5.8063,1424436.3817124,0
+FATAQ.US,D,20211104,000000,5.34715,6.08712,5.15498,5.28152,480359.28228559,0
+FATAQ.US,D,20211105,000000,5.75931,5.75931,5.22931,5.24366,165609.18366339,0
+FATAQ.US,D,20211108,000000,5.33764,5.39895,5.17132,5.34245,63544.31305022,0
+FATAQ.US,D,20211109,000000,5.2629,5.8063,5.2629,5.8063,162270.45711406,0
+FATAQ.US,D,20211110,000000,5.37022,5.71812,5.35676,5.58584,75928.901844158,0
+FATAQ.US,D,20211111,000000,5.53882,5.67252,5.33764,5.33764,62025.192470272,0
+FATAQ.US,D,20211112,000000,5.3146,5.61839,5.3146,5.32805,104938.26214969,0
+FATAQ.US,D,20211115,000000,5.40765,5.47843,5.17851,5.33764,109026.11546854,0
+FATAQ.US,D,20211116,000000,5.31407,5.54603,5.21444,5.41336,82326.736594321,0
+FATAQ.US,D,20211117,000000,5.33764,5.52267,5.25041,5.46078,50794.551039945,0
+FATAQ.US,D,20211118,000000,5.41336,5.48895,5.36584,5.43726,21288.555160196,0
+FATAQ.US,D,20211119,000000,5.32805,5.4182,5.15309,5.20968,80131.523888136,0
+FATAQ.US,D,20211122,000000,5.3046,5.48472,5.22408,5.44203,87718.779971499,0
+FATAQ.US,D,20211123,000000,5.39943,5.39943,5.1665,5.24747,33211.982349509,0
+FATAQ.US,D,20211124,000000,5.23843,5.35676,5.20968,5.35676,32106.029180043,0
+FATAQ.US,D,20211126,000000,5.1622,5.29015,4.90679,5.02513,69468.465971198,0
+FATAQ.US,D,20211129,000000,5.15309,5.17182,4.78362,4.85454,62223.429359139,0
+FATAQ.US,D,20211130,000000,4.77404,4.90054,4.53725,4.72659,125999.36656372,0
+FATAQ.US,D,20211201,000000,4.7127,4.92835,4.49935,4.49935,54642.433388056,0
+FATAQ.US,D,20211202,000000,4.452,4.61302,4.43307,4.542,60931.759525366,0
+FATAQ.US,D,20211203,000000,4.57516,5.08696,4.49935,4.49935,28804.863304388,0
+FATAQ.US,D,20211206,000000,4.59865,4.78842,4.50409,4.7079,38762.615237781,0
+FATAQ.US,D,20211207,000000,4.82866,4.99643,4.76924,4.91636,39063.10062722,0
+FATAQ.US,D,20211208,000000,4.92547,4.94463,4.83297,4.92066,44407.14981025,0
+FATAQ.US,D,20211209,000000,4.84496,5.02036,4.75726,4.93507,24556.33377036,0
+FATAQ.US,D,20211210,000000,4.90679,5.06782,4.84017,4.92066,38493.430409741,0
+FATAQ.US,D,20211213,000000,4.86412,4.96332,4.6226,4.67914,46961.275620489,0
+FATAQ.US,D,20211214,000000,4.64129,4.83586,4.23889,4.34781,273274.76806306,0
+FATAQ.US,D,20211215,000000,4.31939,4.60822,4.1394,4.49935,42228.630736806,0
+FATAQ.US,D,20211216,000000,4.46623,4.50884,4.16787,4.23889,29556.076777989,0
+FATAQ.US,D,20211217,000000,4.17257,4.53218,4.17257,4.47568,38441.262807405,0
+FATAQ.US,D,20211220,000000,4.34307,4.43557,4.14416,4.26255,13137.888971633,0
+FATAQ.US,D,20211221,000000,4.37624,4.67435,4.33832,4.57995,41932.318755555,0
+FATAQ.US,D,20211222,000000,4.67724,4.73618,4.59865,4.73618,36586.182868432,0
+FATAQ.US,D,20211223,000000,4.62021,4.80711,4.62021,4.7127,21620.34111104,0
+FATAQ.US,D,20211227,000000,4.78362,4.8972,4.63985,4.89241,35826.622578458,0
+FATAQ.US,D,20211228,000000,4.8972,4.8972,4.63697,4.88762,26062.934125745,0
+FATAQ.US,D,20211229,000000,4.87803,5.09127,4.87803,5.06299,31886.925250244,0
+FATAQ.US,D,20211230,000000,5.06444,5.09127,4.83249,5.08652,11873.346291073,0
+FATAQ.US,D,20211231,000000,4.95853,5.13872,4.93169,5.01555,18244.053888023,0
+FATAQ.US,D,20220103,000000,5.20486,5.20968,4.93027,5.16026,38704.187523166,0
+FATAQ.US,D,20220104,000000,5.20968,5.36157,5.19088,5.352,81502.488477456,0
+FATAQ.US,D,20220105,000000,5.3755,5.44637,5.1795,5.29491,42501.988973036,0
+FATAQ.US,D,20220106,000000,5.34245,5.617,5.31704,5.53652,100743.98692209,0
+FATAQ.US,D,20220107,000000,5.37363,5.54603,5.17663,5.22884,31016.769643323,0
+FATAQ.US,D,20220110,000000,5.20968,5.29973,4.97962,5.17182,29558.163482083,0
+FATAQ.US,D,20220111,000000,5.06161,5.29491,5.03999,5.13872,25582.992184278,0
+FATAQ.US,D,20220112,000000,5.23362,5.38982,5.00789,5.11523,25094.70342644,0
+FATAQ.US,D,20220113,000000,5.07735,5.20968,5.03567,5.20968,11309.936185872,0
+FATAQ.US,D,20220114,000000,5.14358,5.40851,5.14066,5.32318,10373.006047965,0
+FATAQ.US,D,20220118,000000,5.23362,5.34245,5.06299,5.23314,27707.256951294,0
+FATAQ.US,D,20220119,000000,5.1579,5.30936,5.06782,5.13391,12355.374936633,0
+FATAQ.US,D,20220120,000000,5.16702,5.29491,5.02036,5.02274,13269.351329513,0
+FATAQ.US,D,20220121,000000,4.87372,5.1579,4.83107,4.85934,31907.792291176,0
+FATAQ.US,D,20220124,000000,4.74863,5.01555,4.3099,4.97196,64314.306860661,0
+FATAQ.US,D,20220125,000000,4.77404,5.03906,4.77404,4.92547,10815.387315752,0
+FATAQ.US,D,20220126,000000,4.92547,5.02036,4.81668,4.87803,19485.642823556,0
+FATAQ.US,D,20220127,000000,4.94849,5.12961,4.82627,4.82627,6082.7424320697,0
+FATAQ.US,D,20220128,000000,5.0817,5.0817,4.75966,4.83586,16992.031432022,0
+FATAQ.US,D,20220131,000000,4.75535,5.09127,4.72659,5.00118,128113.19781027,0
+FATAQ.US,D,20220201,000000,5.00118,5.06782,4.88762,4.8972,7606.0364202039,0
+FATAQ.US,D,20220202,000000,4.88281,5.06782,4.74576,4.83107,23204.149517877,0
+FATAQ.US,D,20220203,000000,4.75056,5.09127,4.75056,4.85454,39048.493698566,0
+FATAQ.US,D,20220204,000000,4.89241,5.09127,4.64129,4.98729,74835.468899252,0
+FATAQ.US,D,20220207,000000,5.02707,5.09127,5.02707,5.04387,22484.236605677,0
+FATAQ.US,D,20220208,000000,5.09127,5.17663,5.07735,5.17663,13701.299076834,0
+FATAQ.US,D,20220209,000000,5.17234,5.27383,4.91586,5.09127,64896.497302698,0
+FATAQ.US,D,20220210,000000,5.11523,5.31318,5.11523,5.3046,17751.591721996,0
+FATAQ.US,D,20220211,000000,5.31884,5.44637,5.18613,5.26185,31617.740422202,0
+FATAQ.US,D,20220214,000000,5.25229,5.43434,5.11331,5.17079,31870.231617496,0
+FATAQ.US,D,20220215,000000,5.23314,5.33372,4.95039,5.30978,12159.22475186,0
+FATAQ.US,D,20220216,000000,5.35778,5.4273,5.19959,5.39125,17213.222065916,0
+FATAQ.US,D,20220217,000000,5.23314,5.27153,5.13488,5.13488,8136.0592599107,0
+FATAQ.US,D,20220218,000000,5.06135,5.21875,5.06051,5.06051,12367.895161193,0
+FATAQ.US,D,20220222,000000,4.55264,4.55264,3.38812,3.90088,369106.65354944,0
+FATAQ.US,D,20220223,000000,3.80984,3.8913,3.67809,3.80984,77652.519425252,0
+FATAQ.US,D,20220224,000000,3.59419,3.76795,3.28749,3.38332,94932.516022157,0
+FATAQ.US,D,20220225,000000,3.49833,3.63617,3.41687,3.59897,39332.28545526,0
+FATAQ.US,D,20220228,000000,3.65649,3.76671,3.46958,3.53189,51101.296541664,0
+FATAQ.US,D,20220301,000000,3.66608,3.66608,3.44313,3.51751,47597.720368958,0
+FATAQ.US,D,20220302,000000,3.52231,3.68514,3.52231,3.58459,21430.451038543,0
+FATAQ.US,D,20220303,000000,3.59419,3.72358,3.55106,3.61815,57054.663319948,0
+FATAQ.US,D,20220304,000000,3.57023,3.66608,3.51555,3.52231,12839.490286286,0
+FATAQ.US,D,20220307,000000,3.59419,3.59419,3.40728,3.40728,23277.184161147,0
+FATAQ.US,D,20220308,000000,3.46958,3.70729,3.46958,3.5894,23016.34614948,0
+FATAQ.US,D,20220309,000000,3.61815,3.67085,3.54627,3.59419,30261.382761535,0
+FATAQ.US,D,20220310,000000,3.59419,3.68448,3.55106,3.62294,34292.895069857,0
+FATAQ.US,D,20220311,000000,3.66127,3.66127,3.49838,3.52052,20376.665471413,0
+FATAQ.US,D,20220314,000000,3.56543,3.63252,3.53429,3.54627,35832.882690736,0
+FATAQ.US,D,20220315,000000,3.61815,3.64929,3.5271,3.57023,13181.709757594,0
+FATAQ.US,D,20220316,000000,3.61815,3.73795,3.54632,3.61336,20875.387749718,0
+FATAQ.US,D,20220317,000000,3.61336,3.75434,3.5894,3.70441,51935.978178999,0
+FATAQ.US,D,20220318,000000,3.63731,3.94881,3.60376,3.94881,111173.33398058,0
+FATAQ.US,D,20220321,000000,3.97757,4.16926,3.97278,4.16926,137052.63814611,0
+FATAQ.US,D,20220322,000000,3.92485,3.92485,3.57023,3.68524,205154.31293619,0
+FATAQ.US,D,20220323,000000,3.69483,3.74754,3.66608,3.67085,35350.854045179,0
+FATAQ.US,D,20220324,000000,3.68044,3.81943,3.61815,3.6421,39697.458671596,0
+FATAQ.US,D,20220325,000000,3.64691,3.7103,3.54627,3.57501,50771.59729492,0
+FATAQ.US,D,20220328,000000,3.59419,3.61574,3.52231,3.61574,11264.028695819,0
+FATAQ.US,D,20220329,000000,3.58459,3.61815,3.5271,3.5271,70244.719893916,0
+FATAQ.US,D,20220330,000000,3.53667,3.66368,3.53667,3.59419,18830.41773825,0
+FATAQ.US,D,20220331,000000,3.56065,3.72836,3.56065,3.58459,28821.556937135,0
+FATAQ.US,D,20220401,000000,3.57948,3.6205,3.54627,3.54627,10642.190876005,0
+FATAQ.US,D,20220404,000000,3.61332,3.61332,3.55584,3.57023,9598.8388293381,0
+FATAQ.US,D,20220405,000000,3.60371,3.60371,3.54627,3.56065,19775.69469253,0
+FATAQ.US,D,20220406,000000,3.52231,3.5558,3.42646,3.45041,23594.363183333,0
+FATAQ.US,D,20220407,000000,3.56543,3.56543,3.40249,3.42646,11666.762585833,0
+FATAQ.US,D,20220408,000000,3.45522,3.45522,3.19169,3.23476,83203.152313523,0
+FATAQ.US,D,20220411,000000,3.30666,3.30666,3.12871,3.16173,47088.564570184,0
+FATAQ.US,D,20220412,000000,3.05267,3.18685,2.94724,2.94724,32333.479926218,0
+FATAQ.US,D,20220413,000000,2.91848,2.94244,2.6597,2.66449,94131.221650315,0
+FATAQ.US,D,20220414,000000,2.69324,2.9041,2.67096,2.9041,71726.279800183,0
+FATAQ.US,D,20220418,000000,2.84659,2.86572,2.75555,2.78909,25687.327388949,0
+FATAQ.US,D,20220419,000000,2.84181,2.90367,2.68006,2.70762,50552.493365121,0
+FATAQ.US,D,20220420,000000,2.67407,2.96639,2.67407,2.73013,34399.316978616,0
+FATAQ.US,D,20220421,000000,2.69804,2.74155,2.62145,2.63574,48607.685150132,0
+FATAQ.US,D,20220422,000000,2.68846,3.03828,2.67168,2.93764,55214.190309629,0
+FATAQ.US,D,20220425,000000,2.95682,3.00474,2.81785,2.87535,37283.142035606,0
+FATAQ.US,D,20220426,000000,2.92328,2.92328,2.74289,2.75555,65745.785868687,0
+FATAQ.US,D,20220427,000000,2.83222,2.90889,2.74116,2.81305,40847.232627019,0
+FATAQ.US,D,20220428,000000,2.86097,2.86097,2.73158,2.75555,69933.800984008,0
+FATAQ.US,D,20220429,000000,2.7806,2.86931,2.722,2.85139,11441.398543753,0
+FATAQ.US,D,20220502,000000,2.76513,2.88408,2.75076,2.79389,92370.043395541,0
+FATAQ.US,D,20220503,000000,2.95198,3.03349,2.82397,3.01672,16574.690613355,0
+FATAQ.US,D,20220504,000000,3.04308,3.11497,2.91848,2.99514,34021.623537726,0
+FATAQ.US,D,20220505,000000,2.99995,3.04787,2.92807,2.93285,15164.078646261,0
+FATAQ.US,D,20220506,000000,2.94724,3.12694,2.8394,2.8753,51003.22144928,0
+FATAQ.US,D,20220509,000000,2.87535,2.99036,2.82321,2.9247,41335.521384859,0
+FATAQ.US,D,20220510,000000,2.88014,2.98077,2.8337,2.88972,30893.654101818,0
+FATAQ.US,D,20220511,000000,2.84659,2.99036,2.84659,2.94244,47720.835910463,0
+FATAQ.US,D,20220512,000000,2.87535,2.95682,2.80001,2.87535,88008.831840471,0
+FATAQ.US,D,20220513,000000,2.89005,3.34994,2.89005,3.29171,101666.31012797,0
+FATAQ.US,D,20220516,000000,3.29171,3.37498,3.18884,3.37498,28691.130974669,0
+FATAQ.US,D,20220517,000000,3.29171,3.29171,3.06149,3.29171,64843.915835237,0
+FATAQ.US,D,20220518,000000,3.22803,3.28191,3.11537,3.21334,10832.157460623,0
+FATAQ.US,D,20220519,000000,3.15946,3.15946,2.93903,2.93903,48113.887491889,0
+FATAQ.US,D,20220520,000000,2.83842,2.99304,2.83842,2.87045,24599.980663495,0
+FATAQ.US,D,20220523,000000,2.85085,2.98796,2.8222,2.85575,59107.32283404,0
+FATAQ.US,D,20220524,000000,2.82147,2.88515,2.6941,2.74799,62684.017118062,0
+FATAQ.US,D,20220525,000000,2.77738,2.93408,2.75289,2.76268,55738.860751488,0
+FATAQ.US,D,20220526,000000,3.12026,3.23744,2.93903,3.10067,135855.17951981,0
+FATAQ.US,D,20220527,000000,3.29171,3.42886,3.16435,3.24273,120797.1332647,0
+FATAQ.US,D,20220531,000000,3.42397,3.42397,3.23783,3.39948,27057.937237672,0
+FATAQ.US,D,20220601,000000,3.46315,3.47172,3.25742,3.33089,30957.187284751,0
+FATAQ.US,D,20220602,000000,3.37987,3.55132,3.29613,3.46315,28184.840916201,0
+FATAQ.US,D,20220603,000000,3.45826,3.54314,3.38478,3.42642,40025.495509418,0
+FATAQ.US,D,20220606,000000,3.42886,3.49004,3.3407,3.48764,19892.299716605,0
+FATAQ.US,D,20220607,000000,3.42886,3.52683,3.35545,3.42886,22670.770561671,0
+FATAQ.US,D,20220608,000000,3.44356,3.44846,3.18884,3.33089,31471.643311905,0
+FATAQ.US,D,20220609,000000,3.39458,3.4827,3.39345,3.45336,9727.7101959798,0
+FATAQ.US,D,20220610,000000,3.3554,3.41907,3.29661,3.37008,23442.4546024,0
+FATAQ.US,D,20220613,000000,3.23293,3.23293,2.988,2.99292,57151.573333989,0
+FATAQ.US,D,20220614,000000,3.04189,3.34559,3.04189,3.11537,8629.3874078504,0
+FATAQ.US,D,20220615,000000,3.11047,3.48274,3.11047,3.44846,61793.926531399,0
+FATAQ.US,D,20220616,000000,3.40623,3.49744,3.3554,3.49744,32247.410336977,0
+FATAQ.US,D,20220617,000000,3.46805,3.46805,3.42886,3.45336,29119.844330632,0
+FATAQ.US,D,20220621,000000,3.51214,3.52194,3.41912,3.52194,10350.365308209,0
+FATAQ.US,D,20220622,000000,3.51391,3.53908,3.48608,3.50724,7149.305583698,0
+FATAQ.US,D,20220623,000000,3.44356,3.55132,3.44356,3.50235,5536.5267684148,0
+FATAQ.US,D,20220624,000000,3.55132,3.6003,3.47378,3.56112,19896.38270095,0
+FATAQ.US,D,20220627,000000,3.56602,3.716,3.56602,3.71297,7898.5332105447,0
+FATAQ.US,D,20220628,000000,3.71297,3.89421,3.71297,3.85013,36565.166279158,0
+FATAQ.US,D,20220629,000000,3.82564,3.84027,3.78111,3.79624,6941.0733822311,0
+FATAQ.US,D,20220630,000000,3.79135,3.79135,3.43376,3.64928,22830.006951027,0
+FATAQ.US,D,20220701,000000,3.72277,3.78444,3.62479,3.67379,13206.41285578,0
+FATAQ.US,D,20220705,000000,3.67379,3.86482,3.67379,3.75216,10544.307064478,0
+FATAQ.US,D,20220706,000000,3.84033,3.84033,3.74725,3.7816,5989.7380304312,0
+FATAQ.US,D,20220707,000000,3.78156,3.82564,3.64928,3.69827,9452.1087528617,0
+FATAQ.US,D,20220708,000000,3.67379,3.83043,3.66889,3.77665,6404.1609411937,0
+FATAQ.US,D,20220711,000000,3.75216,3.80159,3.69827,3.69827,5420.161714654,0
+FATAQ.US,D,20220712,000000,3.69832,3.79624,3.69832,3.74725,2658.0228069602,0
+FATAQ.US,D,20220713,000000,3.74725,3.79624,3.65663,3.74725,6491.9451045573,0
+FATAQ.US,D,20220714,000000,3.71788,3.78151,3.69093,3.69827,4934.2865778978,0
+FATAQ.US,D,20220715,000000,3.79624,3.79624,3.69827,3.69827,22680.978022525,0
+FATAQ.US,D,20220718,000000,3.77665,3.84033,3.74697,3.77181,28854.450348368,0
+FATAQ.US,D,20220719,000000,3.80113,3.84033,3.7791,3.7791,5079.2325220562,0
+FATAQ.US,D,20220720,000000,3.75216,4.13914,3.75216,4.06076,91569.089848997,0
+FATAQ.US,D,20220721,000000,4.42813,4.42813,4.04116,4.11953,45306.835756429,0
+FATAQ.US,D,20220722,000000,4.07055,4.25669,4.06565,4.25179,38416.799678477,0
+FATAQ.US,D,20220725,000000,4.26158,4.26158,4.12581,4.2224,17322.061073009,0
+FATAQ.US,D,20220726,000000,4.2175,4.2175,4.14892,4.17831,26637.389850397,0
+FATAQ.US,D,20220727,000000,4.06565,4.17831,3.9645,4.15872,14221.034464889,0
+FATAQ.US,D,20220728,000000,4.12933,4.40855,4.12933,4.40855,47334.037482475,0
+FATAQ.US,D,20220729,000000,4.40365,4.40365,4.25669,4.31062,44894.454337835,0
+FATAQ.US,D,20220801,000000,4.25914,4.531,4.2371,4.35955,83147.934642615,0
+FATAQ.US,D,20220802,000000,4.30567,4.41667,4.26158,4.33261,25428.826485021,0
+FATAQ.US,D,20220803,000000,4.37425,4.38894,4.22754,4.33908,25247.133681781,0
+FATAQ.US,D,20220804,000000,4.36446,4.36446,4.27139,4.35466,16374.808705552,0
+FATAQ.US,D,20220805,000000,4.34487,4.77033,4.33874,4.70245,121297.29884666,0
+FATAQ.US,D,20220808,000000,4.89348,4.89838,4.64366,4.74162,84858.705082118,0
+FATAQ.US,D,20220809,000000,4.73182,4.74647,4.53164,4.64366,70400.857525366,0
+FATAQ.US,D,20220810,000000,4.65836,4.73251,4.50161,4.62897,26316.875579512,0
+FATAQ.US,D,20220811,000000,4.71714,4.73208,4.531,4.71225,44704.59556591,0
+FATAQ.US,D,20220812,000000,4.65836,4.87388,4.64993,4.84939,70384.525587996,0
+FATAQ.US,D,20220815,000000,4.86926,4.87115,4.57115,4.74505,56888.789986895,0
+FATAQ.US,D,20220816,000000,4.61089,4.73511,4.47177,4.55624,30424.815617061,0
+FATAQ.US,D,20220817,000000,4.50158,4.57115,4.35253,4.42627,19645.209051938,0
+FATAQ.US,D,20220818,000000,4.3724,4.41439,4.29793,4.40719,23408.813285841,0
+FATAQ.US,D,20220819,000000,4.35253,4.38979,4.29822,4.35501,9342.5940394524,0
+FATAQ.US,D,20220822,000000,4.27304,4.46676,4.19851,4.4448,18789.844453323,0
+FATAQ.US,D,20220823,000000,4.37985,4.4519,4.33037,4.4281,11822.145064141,0
+FATAQ.US,D,20220824,000000,4.33762,4.47177,4.33762,4.47177,12812.355375949,0
+FATAQ.US,D,20220825,000000,4.43203,4.48857,4.37265,4.43203,8702.5800574304,0
+FATAQ.US,D,20220826,000000,4.4221,4.52644,4.30787,4.30787,18936.765902027,0
+FATAQ.US,D,20220829,000000,4.3724,4.3724,4.06435,4.28794,29281.645988795,0
+FATAQ.US,D,20220830,000000,4.34755,4.34755,4.05442,4.18857,17946.555590219,0
+FATAQ.US,D,20220831,000000,4.14633,4.25315,4.119,4.20845,15404.613265396,0
+FATAQ.US,D,20220901,000000,4.24818,4.48052,4.16372,4.24818,18459.774349387,0
+FATAQ.US,D,20220902,000000,4.34508,4.38945,4.20347,4.34755,15430.777359001,0
+FATAQ.US,D,20220906,000000,4.32023,4.34755,4.21997,4.26309,8376.5351986645,0
+FATAQ.US,D,20220907,000000,4.20845,4.32769,4.12894,4.12894,26045.348872157,0
+FATAQ.US,D,20220908,000000,4.16909,4.26806,4.09416,4.17863,6178.7513358722,0
+FATAQ.US,D,20220909,000000,4.23328,4.33101,4.23328,4.31775,11097.60093355,0
+FATAQ.US,D,20220912,000000,4.3426,4.3426,4.23328,4.27304,15016.177106496,0
+FATAQ.US,D,20220913,000000,4.31775,4.31775,4.23388,4.27804,5925.1608901654,0
+FATAQ.US,D,20220914,000000,4.32273,4.32273,4.22334,4.23328,9616.310711009,0
+FATAQ.US,D,20220915,000000,4.20347,4.35253,4.20347,4.35253,6502.7835720532,0
+FATAQ.US,D,20220916,000000,4.35248,4.35248,4.20537,4.26806,14571.387515217,0
+FATAQ.US,D,20220919,000000,4.19851,4.22831,4.12397,4.22831,7042.1664248263,0
+FATAQ.US,D,20220920,000000,4.22334,4.22334,4.18857,4.22334,5633.3306153441,0
+FATAQ.US,D,20220921,000000,4.26309,4.31775,4.1339,4.27055,6959.6488988424,0
+FATAQ.US,D,20220922,000000,4.22334,4.34269,4.22334,4.24818,17727.179728457,0
+FATAQ.US,D,20220923,000000,4.14384,4.1836,3.9302,3.96498,12689.585398265,0
+FATAQ.US,D,20220926,000000,3.97988,3.97988,3.73145,3.82666,36688.097101503,0
+FATAQ.US,D,20220927,000000,3.82585,3.82585,3.60724,3.65195,11216.345666064,0
+FATAQ.US,D,20220928,000000,3.60724,3.75614,3.60724,3.75133,6456.4932525988,0
+FATAQ.US,D,20220929,000000,3.70661,3.77627,3.57697,3.62785,6603.4147013018,0
+FATAQ.US,D,20220930,000000,3.6525,3.71158,3.6525,3.68176,7533.2463355601,0
+FATAQ.US,D,20221003,000000,3.76127,3.79107,3.62711,3.72896,16966.408391337,0
+FATAQ.US,D,20221004,000000,3.7861,3.8507,3.7167,3.82089,11578.617731359,0
+FATAQ.US,D,20221005,000000,3.76623,3.88051,3.76071,3.80598,16561.871251757,0
+FATAQ.US,D,20221006,000000,3.8575,3.88613,3.84573,3.87554,21202.978932708,0
+FATAQ.US,D,20221007,000000,3.87057,3.87057,3.61221,3.72648,10471.675309623,0
+FATAQ.US,D,20221010,000000,3.69667,3.7712,3.56008,3.61717,6168.6882229473,0
+FATAQ.US,D,20221011,000000,3.48307,3.54761,3.43273,3.49792,16372.684728769,0
+FATAQ.US,D,20221012,000000,3.35881,3.53673,3.34886,3.35881,16404.886690128,0
+FATAQ.US,D,20221013,000000,3.37867,3.44828,3.33396,3.44828,4699.4737359159,0
+FATAQ.US,D,20221014,000000,3.44328,3.5343,3.43591,3.43591,5299.2352662382,0
+FATAQ.US,D,20221017,000000,3.50786,3.54756,3.45321,3.49792,8678.4285864108,0
+FATAQ.US,D,20221018,000000,3.53768,3.53768,3.45321,3.53768,9419.0736976814,0
+FATAQ.US,D,20221019,000000,3.52774,3.55258,3.45817,3.45817,18455.749104218,0
+FATAQ.US,D,20221020,000000,3.34982,3.54761,3.34982,3.49047,17121.380330379,0
+FATAQ.US,D,20221021,000000,3.52575,3.52575,3.2872,3.36873,23851.590254536,0
+FATAQ.US,D,20221024,000000,3.40261,3.57245,3.26137,3.37371,5106.0234980807,0
+FATAQ.US,D,20221025,000000,3.40849,3.46811,3.35382,3.40849,7195.1257412845,0
+FATAQ.US,D,20221026,000000,3.69667,3.87554,3.58865,3.77616,110603.67415728,0
+FATAQ.US,D,20221027,000000,3.87057,3.97492,3.71158,3.97492,38930.158661166,0
+FATAQ.US,D,20221028,000000,3.97492,4.0246,3.87554,3.98486,43088.236921722,0
+FATAQ.US,D,20221031,000000,3.95503,4.21589,3.95503,4.12894,71148.221001441,0
+FATAQ.US,D,20221101,000000,4.09416,4.11315,3.89333,4.00968,22326.022335125,0
+FATAQ.US,D,20221102,000000,3.98486,4.00968,3.70163,3.73145,26411.646182624,0
+FATAQ.US,D,20221103,000000,3.80101,3.87052,3.67679,3.73145,39944.520443992,0
+FATAQ.US,D,20221104,000000,3.95007,4.04641,3.76623,3.82585,87559.145559323,0
+FATAQ.US,D,20221107,000000,3.63705,3.71212,3.55755,3.59232,71053.627739946,0
+FATAQ.US,D,20221108,000000,3.64201,3.68628,3.50786,3.52277,22378.350522333,0
+FATAQ.US,D,20221109,000000,3.52774,3.59232,3.41843,3.47805,90229.895729585,0
+FATAQ.US,D,20221110,000000,3.47805,3.57742,3.46221,3.52277,29150.825520772,0
+FATAQ.US,D,20221111,000000,3.57742,3.67679,3.48302,3.62711,23406.800663255,0
+FATAQ.US,D,20221114,000000,3.63218,3.89559,3.59672,3.62711,37980.228372187,0
+FATAQ.US,D,20221115,000000,3.54606,3.74773,3.4954,3.4954,45138.040642329,0
+FATAQ.US,D,20221116,000000,3.54606,3.60685,3.29783,3.42448,57493.459009353,0
+FATAQ.US,D,20221117,000000,3.47007,3.47007,3.21171,3.32153,43766.093723481,0
+FATAQ.US,D,20221118,000000,3.29276,3.29276,3.20664,3.2573,18557.80285483,0
+FATAQ.US,D,20221121,000000,3.29276,3.53273,3.24211,3.36368,20563.411587997,0
+FATAQ.US,D,20221122,000000,3.42377,3.54606,3.32822,3.35862,27190.211309694,0
+FATAQ.US,D,20221123,000000,3.4194,3.52534,3.35356,3.51313,6768.9294744401,0
+FATAQ.US,D,20221125,000000,3.46499,3.4726,3.40421,3.4726,1300.8820424777,0
+FATAQ.US,D,20221128,000000,3.39408,3.52073,3.3839,3.47513,5989.1898586911,0
+FATAQ.US,D,20221129,000000,3.4802,3.54606,3.33329,3.4194,12467.937754612,0
+FATAQ.US,D,20221130,000000,3.39408,3.4954,3.39408,3.47007,12740.353114038,0
+FATAQ.US,D,20221201,000000,3.45993,3.53713,3.41182,3.47007,19902.113432868,0
+FATAQ.US,D,20221202,000000,3.40928,3.54606,3.40928,3.44474,24602.265395143,0
+FATAQ.US,D,20221205,000000,3.4194,3.48527,3.24211,3.24211,29545.22235169,0
+FATAQ.US,D,20221206,000000,3.25224,3.32822,2.93815,2.98881,51300.944643264,0
+FATAQ.US,D,20221207,000000,2.94322,3.09013,2.94322,3.02934,30739.507079609,0
+FATAQ.US,D,20221208,000000,3.08122,3.23198,3.07747,3.17119,19607.983805661,0
+FATAQ.US,D,20221209,000000,3.26237,3.26237,3.1104,3.19145,16686.427777032,0
+FATAQ.US,D,20221212,000000,3.19145,3.26232,3.10645,3.18639,24298.265646219,0
+FATAQ.US,D,20221213,000000,3.25224,3.25224,2.84191,3.13066,163603.18955458,0
+FATAQ.US,D,20221214,000000,3.10027,3.16106,3.02934,3.08507,22140.657038588,0
+FATAQ.US,D,20221215,000000,3.0648,3.27681,2.96349,3.00402,40167.447344972,0
+FATAQ.US,D,20221216,000000,3.00402,3.07241,2.91789,2.98881,40388.538071463,0
+FATAQ.US,D,20221219,000000,3.13572,3.13572,2.81658,2.82672,21755.722291573,0
+FATAQ.US,D,20221220,000000,2.97615,2.97615,2.74059,2.78619,34782.308935444,0
+FATAQ.US,D,20221221,000000,2.78111,2.82773,2.74064,2.79632,46282.974761658,0
+FATAQ.US,D,20221222,000000,2.79632,2.90427,2.79632,2.84191,10134.640980395,0
+FATAQ.US,D,20221223,000000,2.84191,2.90341,2.78619,2.79632,21771.514486322,0
+FATAQ.US,D,20221227,000000,2.80138,2.80391,2.74313,2.78107,15673.75328873,0
+FATAQ.US,D,20221228,000000,2.75073,2.78619,2.48731,2.48731,82861.645849839,0
+FATAQ.US,D,20221229,000000,2.49744,2.54303,2.41132,2.47211,43179.808493411,0
+FATAQ.US,D,20221230,000000,2.44678,2.54805,2.39612,2.50605,30117.689411355,0
+FATAQ.US,D,20230103,000000,2.48225,2.68487,2.48225,2.68487,33552.491769338,0
+FATAQ.US,D,20230104,000000,2.63421,2.89526,2.63421,2.87231,53774.39714588,0
+FATAQ.US,D,20230105,000000,2.87231,2.91283,2.68487,2.91283,20778.580241457,0
+FATAQ.US,D,20230106,000000,2.91283,2.98881,2.85711,2.98881,34144.699072439,0
+FATAQ.US,D,20230109,000000,3.13572,3.22185,3.05215,3.18639,28015.353485348,0
+FATAQ.US,D,20230110,000000,3.21677,3.29276,3.13572,3.28263,15642.168899231,0
+FATAQ.US,D,20230111,000000,3.36875,3.37889,3.28284,3.36368,21923.514360786,0
+FATAQ.US,D,20230112,000000,3.36368,3.36368,3.22079,3.28263,18620.971633827,0
+FATAQ.US,D,20230113,000000,3.3029,3.3029,3.14586,3.21424,67560.983162063,0
+FATAQ.US,D,20230117,000000,3.26237,3.39408,3.17119,3.35356,35036.958075777,0
+FATAQ.US,D,20230118,000000,3.4194,3.4194,3.32316,3.34342,6052.3586376883,0
+FATAQ.US,D,20230119,000000,3.29276,3.33835,3.26744,3.29783,6502.4361880448,0
+FATAQ.US,D,20230120,000000,3.31809,3.38933,3.27235,3.31363,30994.156219942,0
+FATAQ.US,D,20230123,000000,3.31809,3.43172,3.31303,3.32017,16056.714011402,0
+FATAQ.US,D,20230124,000000,3.31809,3.57391,3.31809,3.56125,29969.63758558,0
+FATAQ.US,D,20230125,000000,3.49033,3.53339,3.39915,3.52534,11157.185590416,0
+FATAQ.US,D,20230126,000000,3.54606,3.54606,3.39915,3.5258,17697.12824099,0
+FATAQ.US,D,20230127,000000,3.5258,3.5258,3.38902,3.43967,16232.402177988,0
+FATAQ.US,D,20230130,000000,3.45488,3.47007,3.35356,3.36368,24264.707232377,0
+FATAQ.US,D,20230131,000000,3.36368,3.41788,3.34849,3.3915,9226.5897823077,0
+FATAQ.US,D,20230201,000000,3.45993,3.54606,3.41176,3.52073,36172.022073386,0
+FATAQ.US,D,20230202,000000,3.52073,3.67249,3.34342,3.60117,51085.775989803,0
+FATAQ.US,D,20230203,000000,3.52781,3.65857,3.52781,3.59672,10509.705605692,0
+FATAQ.US,D,20230206,000000,3.80441,3.80441,3.6373,3.78921,21506.995224271,0
+FATAQ.US,D,20230207,000000,3.79429,3.84747,3.72336,3.84747,20964.138529763,0
+FATAQ.US,D,20230208,000000,3.85507,3.92599,3.80441,3.8196,28398.314208018,0
+FATAQ.US,D,20230209,000000,3.79935,3.79935,3.57139,3.6575,35986.463785082,0
+FATAQ.US,D,20230210,000000,3.73349,4.01211,3.66764,3.95132,89634.523372966,0
+FATAQ.US,D,20230213,000000,3.99691,4.00705,3.86013,4.00198,54301.461645639,0
+FATAQ.US,D,20230214,000000,3.77584,4.03672,3.7673,3.81165,55731.581812568,0
+FATAQ.US,D,20230215,000000,3.82188,3.99584,3.82188,3.86281,18724.435497104,0
+FATAQ.US,D,20230216,000000,3.91397,3.96514,3.89817,3.96514,13455.011895831,0
+FATAQ.US,D,20230217,000000,3.89351,3.99072,3.89351,3.95491,14750.867922405,0
+FATAQ.US,D,20230221,000000,3.92421,3.97103,3.89351,3.9395,7227.8666459592,0
+FATAQ.US,D,20230222,000000,3.96514,3.96514,3.87377,3.89351,24107.222069027,0
+FATAQ.US,D,20230223,000000,4.01631,4.02142,3.497,3.7963,27424.066227542,0
+FATAQ.US,D,20230224,000000,3.72467,3.88272,3.72467,3.7656,7438.9563154463,0
+FATAQ.US,D,20230227,000000,3.7656,3.94979,3.69914,3.90119,28952.511797348,0
+FATAQ.US,D,20230228,000000,3.76048,3.827,3.6377,3.73235,37949.231692251,0
+FATAQ.US,D,20230301,000000,3.77072,3.83467,3.76054,3.77072,11666.61330712,0
+FATAQ.US,D,20230302,000000,3.85565,3.85668,3.67351,3.69398,17432.488538483,0
+FATAQ.US,D,20230303,000000,3.97895,4.01631,3.84407,3.97282,87567.031225599,0
+FATAQ.US,D,20230306,000000,3.84746,4.04188,3.71955,3.9856,38541.455487201,0
+FATAQ.US,D,20230307,000000,3.97537,3.97537,3.87815,3.89862,18130.257168177,0
+FATAQ.US,D,20230308,000000,3.95491,4.01631,3.90119,3.99584,17111.944966299,0
+FATAQ.US,D,20230309,000000,4.02915,4.02915,3.85258,3.88328,19148.569370055,0
+FATAQ.US,D,20230310,000000,3.84235,4.02142,3.83724,4.01119,19946.019232563,0
+FATAQ.US,D,20230313,000000,3.83724,4.01119,3.80602,3.827,27832.56382868,0
+FATAQ.US,D,20230314,000000,3.98049,3.98049,3.80653,3.83724,17344.53450953,0
+FATAQ.US,D,20230315,000000,3.75025,3.96003,3.75025,3.87815,20569.515571139,0
+FATAQ.US,D,20230316,000000,3.70939,3.83724,3.70939,3.83211,17840.98613962,0
+FATAQ.US,D,20230317,000000,3.83206,3.89351,3.74003,3.78095,14690.277369126,0
+FATAQ.US,D,20230320,000000,3.80142,3.87304,3.7323,3.79118,7978.4076930246,0
+FATAQ.US,D,20230321,000000,3.74003,3.90375,3.69909,3.74003,7927.5898096297,0
+FATAQ.US,D,20230322,000000,3.71955,3.90886,3.67044,3.69398,28071.01697384,0
+FATAQ.US,D,20230323,000000,3.66328,3.8358,3.66328,3.68886,6258.4177934996,0
+FATAQ.US,D,20230324,000000,3.7784,3.83211,3.68375,3.70933,18298.347090176,0
+FATAQ.US,D,20230327,000000,3.69914,3.77584,3.58142,3.63258,15022.548145171,0
+FATAQ.US,D,20230328,000000,3.65304,3.6863,3.53537,3.54048,13668.056099295,0
+FATAQ.US,D,20230329,000000,3.54048,3.70933,3.53026,3.5763,9219.5367682503,0
+FATAQ.US,D,20230330,000000,3.58142,3.67607,3.58142,3.63258,5650.5577267356,0
+FATAQ.US,D,20230331,000000,3.65816,3.65816,3.60443,3.607,6706.0060741714,0
+FATAQ.US,D,20230403,000000,3.6377,3.6377,3.53026,3.54048,17045.49081109,0
+FATAQ.US,D,20230404,000000,3.53026,3.65831,3.53026,3.54923,9024.0833705768,0
+FATAQ.US,D,20230405,000000,3.55072,3.55072,3.45351,3.47909,13738.419322457,0
+FATAQ.US,D,20230406,000000,3.48421,3.5277,3.47909,3.50979,7485.865130888,0
+FATAQ.US,D,20230410,000000,3.4177,3.5456,3.4177,3.52002,16963.400384067,0
+FATAQ.US,D,20230411,000000,3.54571,3.55583,3.47909,3.50467,20446.379930606,0
+FATAQ.US,D,20230412,000000,3.48113,3.59165,3.44328,3.46542,21386.510773413,0
+FATAQ.US,D,20230413,000000,3.52314,3.52314,3.3256,3.39067,51847.9228008,0
+FATAQ.US,D,20230414,000000,3.39724,3.43816,3.28468,3.30513,13146.195527507,0
+FATAQ.US,D,20230417,000000,3.32048,3.37421,3.17733,3.37421,16638.947743929,0
+FATAQ.US,D,20230418,000000,3.42793,3.42793,3.27443,3.30001,17907.440294829,0
+FATAQ.US,D,20230419,000000,3.3256,3.3256,3.22838,3.23351,17557.578712994,0
+FATAQ.US,D,20230420,000000,3.19769,3.19769,3.06979,3.1056,23325.408478333,0
+FATAQ.US,D,20230421,000000,3.11072,3.19764,3.11072,3.12862,27879.472644122,0
+FATAQ.US,D,20230424,000000,3.09026,3.14817,2.94699,2.94699,36813.647451769,0
+FATAQ.US,D,20230425,000000,2.94699,3.00327,2.70653,2.81908,41076.486055024,0
+FATAQ.US,D,20230426,000000,2.76281,2.81397,2.71936,2.74746,37087.282208511,0
+FATAQ.US,D,20230427,000000,2.80793,2.81397,2.74235,2.80374,21568.282433251,0
+FATAQ.US,D,20230428,000000,2.80374,2.81397,2.74235,2.81397,48630.759875096,0
+FATAQ.US,D,20230501,000000,2.81397,2.81397,2.76792,2.79351,31501.224103008,0
+FATAQ.US,D,20230502,000000,2.82421,2.83956,2.76792,2.82128,57846.387575395,0
+FATAQ.US,D,20230503,000000,2.81397,2.9163,2.76792,2.84467,29128.419855254,0
+FATAQ.US,D,20230504,000000,2.90094,2.90094,2.83956,2.83956,18423.437264686,0
+FATAQ.US,D,20230505,000000,2.87537,2.87537,2.74751,2.76281,29435.281689601,0
+FATAQ.US,D,20230508,000000,2.81397,2.86513,2.77304,2.81908,63477.399962362,0
+FATAQ.US,D,20230509,000000,2.81397,3.11584,2.74746,3.11584,114897.27982226,0
+FATAQ.US,D,20230510,000000,3.05444,3.14653,3.01862,3.14653,57641.161507837,0
+FATAQ.US,D,20230511,000000,3.14653,3.43653,3.00773,3.36387,207479.64523215,0
+FATAQ.US,D,20230512,000000,3.48979,3.48979,3.03421,3.12719,74549.971212291,0
+FATAQ.US,D,20230515,000000,3.08075,3.23091,3.01722,3.05487,30949.826131528,0
+FATAQ.US,D,20230516,000000,3.13227,3.16737,2.9772,2.98238,8409.0822450341,0
+FATAQ.US,D,20230517,000000,2.94095,3.09634,2.81669,2.82186,46798.454726555,0
+FATAQ.US,D,20230518,000000,2.83222,2.89435,2.75455,2.76491,43808.730492445,0
+FATAQ.US,D,20230519,000000,2.86033,3.10146,2.66135,2.66135,36514.035122788,0
+FATAQ.US,D,20230522,000000,2.75974,2.82704,2.67171,2.7442,13005.686687657,0
+FATAQ.US,D,20230523,000000,2.81669,2.84724,2.75455,2.80892,27583.489348547,0
+FATAQ.US,D,20230524,000000,2.78044,2.8374,2.7442,2.80633,21996.104200435,0
+FATAQ.US,D,20230525,000000,2.93288,2.95131,2.75336,2.91507,31847.902209604,0
+FATAQ.US,D,20230526,000000,2.90988,3.09826,2.85775,3.0238,29480.071517731,0
+FATAQ.US,D,20230530,000000,3.06004,3.10048,2.91056,3.0238,14950.552516952,0
+FATAQ.US,D,20230531,000000,3.01862,3.08075,2.9364,3.07816,24651.705506572,0
+FATAQ.US,D,20230601,000000,3.10663,3.1843,3.00205,3.117,49150.834647192,0
+FATAQ.US,D,20230602,000000,3.17395,3.29304,3.117,3.22573,48389.884163833,0
+FATAQ.US,D,20230605,000000,3.2775,3.36553,3.25162,3.36553,29190.369557062,0
+FATAQ.US,D,20230606,000000,3.36553,3.8833,3.28817,3.68137,410246.94650412,0
+FATAQ.US,D,20230607,000000,3.74868,3.7901,3.54737,3.60889,116618.55859432,0
+FATAQ.US,D,20230608,000000,3.62441,3.70726,3.58818,3.64513,90852.466212368,0
+FATAQ.US,D,20230609,000000,3.66066,3.71244,3.40695,3.49497,94390.692825345,0
+FATAQ.US,D,20230612,000000,3.52604,3.64663,3.43823,3.53122,20279.137246866,0
+FATAQ.US,D,20230613,000000,3.67618,3.67618,3.39141,3.41213,34231.183672712,0
+FATAQ.US,D,20230614,000000,3.47944,3.50014,3.40695,3.40695,14794.11345819,0
+FATAQ.US,D,20230615,000000,3.39659,3.65548,3.27233,3.6503,459959.802955,0
+FATAQ.US,D,20230616,000000,3.60889,3.85223,3.4639,3.85223,150370.76835872,0
+FATAQ.US,D,20230620,000000,3.84706,3.8833,3.71244,3.86777,51248.276842439,0
+FATAQ.US,D,20230621,000000,3.80564,3.96097,3.75904,3.95838,35382.266129771,0
+FATAQ.US,D,20230622,000000,3.94026,3.95061,3.85742,3.91954,34758.441241129,0
+FATAQ.US,D,20230623,000000,3.87036,3.87295,3.71761,3.73314,29182.644171443,0
+FATAQ.US,D,20230626,000000,3.73309,3.73832,3.46909,3.67055,37682.499697488,0
+FATAQ.US,D,20230627,000000,3.66584,3.67618,3.50014,3.52604,20970.559259665,0
+FATAQ.US,D,20230628,000000,3.50014,3.61924,3.50014,3.55192,9206.7283100776,0
+FATAQ.US,D,20230629,000000,3.58299,3.58299,3.49497,3.56227,16136.399209293,0
+FATAQ.US,D,20230630,000000,3.69172,3.69172,3.45873,3.56227,24219.083911973,0
+FATAQ.US,D,20230703,000000,3.56746,3.56746,3.47944,3.48462,11848.810191384,0
+FATAQ.US,D,20230705,000000,3.54157,3.54157,3.39664,3.40695,28574.270054038,0
+FATAQ.US,D,20230706,000000,3.44319,3.45355,3.33948,3.40877,25281.324434428,0
+FATAQ.US,D,20230707,000000,3.39141,3.61406,3.39141,3.52086,13214.272099339,0
+FATAQ.US,D,20230710,000000,3.52086,3.60883,3.43283,3.4639,12515.124700924,0
+FATAQ.US,D,20230711,000000,3.52604,3.61406,3.44868,3.52346,34173.243280577,0
+FATAQ.US,D,20230712,000000,3.55969,3.61919,3.44319,3.53381,28661.180642238,0
+FATAQ.US,D,20230713,000000,3.56746,3.61924,3.46909,3.50533,31558.200248934,0
+FATAQ.US,D,20230714,000000,3.55192,3.59639,3.46909,3.47944,46850.601079476,0
+FATAQ.US,D,20230717,000000,3.50533,3.54825,3.46623,3.49497,10122.186505793,0
+FATAQ.US,D,20230718,000000,3.45873,3.60889,3.44319,3.58299,36757.38476975,0
+FATAQ.US,D,20230719,000000,3.57264,3.6995,3.49497,3.6969,26264.379754299,0
+FATAQ.US,D,20230720,000000,3.69172,3.69172,3.57264,3.59852,15319.439680205,0
+FATAQ.US,D,20230721,000000,3.61666,3.66061,3.47944,3.52086,29756.254053569,0
+FATAQ.US,D,20230724,000000,3.56746,3.62441,3.52604,3.58289,31699.18853646,0
+FATAQ.US,D,20230725,000000,3.62441,3.62441,3.52604,3.54675,13894.10603371,0
+FATAQ.US,D,20230726,000000,3.63476,3.83148,3.6037,3.76939,127843.54389706,0
+FATAQ.US,D,20230727,000000,3.73314,3.91954,3.52346,3.59852,126302.3294663,0
+FATAQ.US,D,20230728,000000,3.61924,3.85218,3.61924,3.74609,41427.380375742,0
+FATAQ.US,D,20230731,000000,3.86777,3.86777,3.58299,3.78493,35415.099018647,0
+FATAQ.US,D,20230801,000000,3.83153,3.85736,3.74609,3.79787,27894.436119666,0
+FATAQ.US,D,20230802,000000,3.7435,3.82635,3.63994,3.76939,40627.802964294,0
+FATAQ.US,D,20230803,000000,3.70208,3.8833,3.70208,3.84706,22747.397951771,0
+FATAQ.US,D,20230804,000000,3.73314,3.8615,3.72797,3.80046,50278.740947399,0
+FATAQ.US,D,20230807,000000,3.8833,4.05416,3.80564,3.99203,135516.78316199,0
+FATAQ.US,D,20230808,000000,3.86259,4.03522,3.79528,3.96097,41634.03444102,0
+FATAQ.US,D,20230809,000000,3.84706,4.09041,3.79528,3.99722,65856.981045801,0
+FATAQ.US,D,20230810,000000,3.92618,4.06453,3.92618,4.0231,34358.652535406,0
+FATAQ.US,D,20230811,000000,4.08523,4.12743,4.01274,4.08523,45168.398361188,0
+FATAQ.US,D,20230814,000000,4.03189,4.15154,3.93468,3.94822,31735.75487268,0
+FATAQ.US,D,20230815,000000,3.92208,3.92208,3.85201,3.88546,16430.079890701,0
+FATAQ.US,D,20230816,000000,3.90639,3.91685,3.84887,3.87182,4371.4109206403,0
+FATAQ.US,D,20230817,000000,3.84505,3.84505,3.68675,3.74428,25671.99982922,0
+FATAQ.US,D,20230818,000000,3.73904,3.73904,3.65799,3.7129,17349.873702087,0
+FATAQ.US,D,20230821,000000,3.68675,3.75211,3.6606,3.73904,19642.66534419,0
+FATAQ.US,D,20230822,000000,3.70244,3.82533,3.68152,3.71866,24339.15931667,0
+FATAQ.US,D,20230823,000000,3.72336,3.78611,3.6789,3.7129,20415.215655623,0
+FATAQ.US,D,20230824,000000,3.75996,3.75996,3.6606,3.72858,13179.249372289,0
+FATAQ.US,D,20230825,000000,3.72858,3.73904,3.69198,3.73904,7203.4579781505,0
+FATAQ.US,D,20230828,000000,3.68152,3.79129,3.68152,3.76513,11484.992996223,0
+FATAQ.US,D,20230829,000000,3.72733,3.72733,3.67629,3.71462,4843.7374724331,0
+FATAQ.US,D,20230830,000000,3.7495,3.86449,3.74527,3.82271,12479.364684208,0
+FATAQ.US,D,20230831,000000,3.75996,3.88542,3.67943,3.73904,18158.756825197,0
+FATAQ.US,D,20230901,000000,3.80702,3.84881,3.76519,3.77565,13624.804378636,0
+FATAQ.US,D,20230905,000000,3.77565,3.82794,3.68152,3.7495,18166.405838182,0
+FATAQ.US,D,20230906,000000,3.66583,3.75991,3.50895,3.51941,43000.8387456,0
+FATAQ.US,D,20230907,000000,3.5717,3.6606,3.49849,3.56124,19382.598902717,0
+FATAQ.US,D,20230908,000000,3.58216,3.63184,3.48803,3.48803,22845.689531448,0
+FATAQ.US,D,20230911,000000,3.59001,3.61348,3.4828,3.50372,14121.990222629,0
+FATAQ.US,D,20230912,000000,3.52987,3.57772,3.43155,3.46188,13814.117450003,0
+FATAQ.US,D,20230913,000000,3.57474,3.57693,3.43574,3.43574,5360.0458488867,0
+FATAQ.US,D,20230914,000000,3.49326,3.57693,3.49326,3.51419,15202.413306689,0
+FATAQ.US,D,20230915,000000,3.4612,3.58211,3.4612,3.57693,11169.471210613,0
+FATAQ.US,D,20230918,000000,3.61877,3.72336,3.57698,3.72336,22535.904505576,0
+FATAQ.US,D,20230919,000000,3.70244,3.70924,3.61354,3.68675,8454.071601116,0
+FATAQ.US,D,20230920,000000,3.70766,3.86978,3.70766,3.82271,24342.983823164,0
+FATAQ.US,D,20230921,000000,3.79134,3.86978,3.78606,3.79134,24484.490563377,0
+FATAQ.US,D,20230922,000000,3.72336,3.78611,3.71812,3.72336,15663.266339005,0
+FATAQ.US,D,20230925,000000,3.71812,3.71812,3.61955,3.67106,18053.58289666,0
+FATAQ.US,D,20230926,000000,3.61354,3.73904,3.45671,3.50372,57836.099429033,0
+FATAQ.US,D,20230927,000000,3.49849,3.54294,3.46712,3.47758,28117.771731012,0
+FATAQ.US,D,20230928,000000,3.4462,3.49337,3.43051,3.43051,12119.861073936,0
+FATAQ.US,D,20230929,000000,3.43051,3.50372,3.43051,3.43129,7574.4351078988,0
+FATAQ.US,D,20231002,000000,3.43051,3.49849,3.36676,3.42528,23386.857200101,0
+FATAQ.US,D,20231003,000000,3.35207,3.50372,3.28408,3.38867,17261.910052765,0
+FATAQ.US,D,20231004,000000,3.49849,3.49849,3.27362,3.42004,19415.107207902,0
+FATAQ.US,D,20231005,000000,3.43574,3.56124,3.34683,3.43051,61427.311025254,0
+FATAQ.US,D,20231006,000000,3.38867,3.52464,3.37822,3.38344,26253.324816041,0
+FATAQ.US,D,20231009,000000,3.37822,3.46712,3.29192,3.33115,26972.332036584,0
+FATAQ.US,D,20231010,000000,3.28931,3.51419,3.28931,3.41221,6784.6745172493,0
+FATAQ.US,D,20231011,000000,3.45174,3.47235,3.32304,3.40436,27913.160633677,0
+FATAQ.US,D,20231012,000000,3.45143,3.45143,3.39913,3.41743,27236.222984551,0
+FATAQ.US,D,20231013,000000,3.47235,3.60308,3.39913,3.60308,49491.026262945,0
+FATAQ.US,D,20231016,000000,3.54033,3.59785,3.49326,3.55078,15053.257553491,0
+FATAQ.US,D,20231017,000000,3.55602,3.66583,3.50372,3.51419,29924.8510486,0
+FATAQ.US,D,20231018,000000,3.55602,3.6606,3.50372,3.50372,33640.359105821,0
+FATAQ.US,D,20231019,000000,3.51941,3.59785,3.42528,3.4462,57382.8954097,0
+FATAQ.US,D,20231020,000000,3.42565,3.54556,3.28931,3.38344,25287.636926749,0
+FATAQ.US,D,20231023,000000,3.36253,3.37299,3.11151,3.11151,87481.761503699,0
+FATAQ.US,D,20231024,000000,3.1272,3.22593,3.0906,3.10367,17896.778130478,0
+FATAQ.US,D,20231025,000000,3.14812,3.17421,2.9494,3.0906,34236.982118611,0
+FATAQ.US,D,20231026,000000,3.03307,3.39913,3.03307,3.17949,54130.152638044,0
+FATAQ.US,D,20231027,000000,3.26317,3.26839,2.99129,3.01215,34294.349715994,0
+FATAQ.US,D,20231030,000000,3.10628,3.33774,2.95306,3.09002,41247.302518904,0
+FATAQ.US,D,20231031,000000,3.33638,3.39913,3.04818,3.23178,35602.330936344,0
+FATAQ.US,D,20231101,000000,3.33115,3.33115,3.05399,3.16381,15961.5778454,0
+FATAQ.US,D,20231102,000000,3.29454,3.29454,3.18472,3.29454,31643.966716867,0
+FATAQ.US,D,20231103,000000,3.24747,3.39913,3.24747,3.3573,20390.356363425,0
+FATAQ.US,D,20231106,000000,3.37299,3.38339,3.22139,3.30499,37392.199974716,0
+FATAQ.US,D,20231107,000000,3.33115,3.37899,3.30496,3.34161,11272.732885903,0
+FATAQ.US,D,20231108,000000,3.35751,3.36253,3.32362,3.32591,10014.470249953,0
+FATAQ.US,D,20231109,000000,3.32591,3.39391,3.28931,3.30499,8637.6479127438,0
+FATAQ.US,D,20231110,000000,3.37299,3.38344,3.22133,3.36253,35958.010040124,0
+FATAQ.US,D,20231113,000000,3.45143,3.45143,3.26839,3.33052,16642.34000102,0
+FATAQ.US,D,20231114,000000,3.18716,3.34492,3.18716,3.24539,50917.284348114,0
+FATAQ.US,D,20231115,000000,3.2348,3.30357,3.20303,3.20833,21392.928090171,0
+FATAQ.US,D,20231116,000000,3.20303,3.23914,3.14368,3.16069,17964.695308636,0
+FATAQ.US,D,20231117,000000,3.22421,3.24539,3.09715,3.19774,17698.369786765,0
+FATAQ.US,D,20231120,000000,3.10244,3.22299,3.10244,3.15009,16576.402694627,0
+FATAQ.US,D,20231121,000000,3.16597,3.16597,3.06538,3.12362,23013.54722326,0
+FATAQ.US,D,20231122,000000,3.11303,3.1448,3.0972,3.10244,6114.1540021089,0
+FATAQ.US,D,20231124,000000,3.09715,3.13156,3.07068,3.12357,4026.9929973728,0
+FATAQ.US,D,20231127,000000,3.12362,3.13156,3.08127,3.10244,14829.231717812,0
+FATAQ.US,D,20231128,000000,3.12362,3.12892,3.10244,3.10647,9181.6195873496,0
+FATAQ.US,D,20231129,000000,3.15009,3.17656,3.07068,3.09185,32722.151353888,0
+FATAQ.US,D,20231130,000000,3.06009,3.17651,3.06009,3.07068,17173.274076977,0
+FATAQ.US,D,20231201,000000,3.10774,3.17127,3.07068,3.15009,17088.276569997,0
+FATAQ.US,D,20231204,000000,3.17656,3.2348,3.12966,3.15009,59883.576917781,0
+FATAQ.US,D,20231205,000000,3.18186,3.20303,3.11303,3.11303,15705.650456452,0
+FATAQ.US,D,20231206,000000,3.12362,3.16069,3.1087,3.11832,13975.478981033,0
+FATAQ.US,D,20231207,000000,3.11832,3.16597,3.11832,3.14215,44706.799838095,0
+FATAQ.US,D,20231208,000000,3.11303,3.17656,3.07142,3.17656,32527.601504577,0
+FATAQ.US,D,20231211,000000,3.12362,3.15809,3.03362,3.12177,36216.493307517,0
+FATAQ.US,D,20231212,000000,3.10774,3.10774,2.96479,2.96479,17373.490426752,0
+FATAQ.US,D,20231213,000000,2.97008,3.14374,2.97008,3.09185,24577.501351695,0
+FATAQ.US,D,20231214,000000,3.12362,3.17921,3.12362,3.1395,26845.990371322,0
+FATAQ.US,D,20231215,000000,3.18186,3.32216,3.16719,3.27186,66095.95026129,0
+FATAQ.US,D,20231218,000000,3.33539,3.44128,3.30892,3.38833,83503.439690834,0
+FATAQ.US,D,20231219,000000,3.44657,3.44657,3.27186,3.44128,60414.339128035,0
+FATAQ.US,D,20231220,000000,3.46775,3.48363,3.38304,3.4201,33481.462416244,0
+FATAQ.US,D,20231221,000000,3.31952,3.4704,3.29838,3.31421,17488.709269548,0
+FATAQ.US,D,20231222,000000,3.27186,3.38564,3.27186,3.34599,61732.744902973,0
+FATAQ.US,D,20231226,000000,3.36716,3.40686,3.28774,3.35652,25455.808923824,0
+FATAQ.US,D,20231227,000000,3.31421,3.36128,3.29833,3.29833,14028.366318709,0
+FATAQ.US,D,20231228,000000,3.27715,3.31952,3.18186,3.20038,42678.192671501,0
+FATAQ.US,D,20231229,000000,3.20303,3.22421,3.12362,3.20833,70211.71843262,0
+FATAQ.US,D,20240102,000000,3.15539,3.29833,3.15539,3.27715,18520.012354241,0
+FATAQ.US,D,20240103,000000,3.26657,3.28245,3.21044,3.21044,8386.4206887128,0
+FATAQ.US,D,20240104,000000,3.25069,3.31421,3.20038,3.31421,18334.906672372,0
+FATAQ.US,D,20240105,000000,3.25598,3.36186,3.25598,3.30892,24025.961973068,0
+FATAQ.US,D,20240108,000000,3.35128,3.43064,3.31421,3.35128,19925.304469646,0
+FATAQ.US,D,20240109,000000,3.33698,3.37394,3.33698,3.36054,5362.3982737062,0
+FATAQ.US,D,20240110,000000,3.3301,3.36784,3.30362,3.30892,13894.259141029,0
+FATAQ.US,D,20240111,000000,3.30892,3.35652,3.2295,3.29833,21542.145935758,0
+FATAQ.US,D,20240112,000000,3.33216,3.4148,3.30627,3.33539,20318.181835244,0
+FATAQ.US,D,20240116,000000,3.37245,3.40443,3.34863,3.36186,17500.042270478,0
+FATAQ.US,D,20240117,000000,3.35657,3.35657,3.28012,3.30362,20610.951025954,0
+FATAQ.US,D,20240118,000000,3.35128,3.39892,3.31952,3.38833,13565.602114039,0
+FATAQ.US,D,20240119,000000,3.37245,3.52064,3.36186,3.48892,57424.315715821,0
+FATAQ.US,D,20240122,000000,3.51011,3.76953,3.39368,3.70599,73126.188505296,0
+FATAQ.US,D,20240123,000000,3.70599,3.80658,3.65305,3.75893,74950.801655138,0
+FATAQ.US,D,20240124,000000,3.76423,3.89129,3.71001,3.79599,95376.646999223,0
+FATAQ.US,D,20240125,000000,3.87011,4.23012,3.87011,4.03953,132103.12534862,0
+FATAQ.US,D,20240126,000000,4.02365,4.02365,3.84364,3.92305,54710.061992921,0
+FATAQ.US,D,20240129,000000,3.92836,4.33601,3.92836,4.33601,113112.79345576,0
+FATAQ.US,D,20240130,000000,4.36778,4.49749,4.23542,4.32807,75311.568851432,0
+FATAQ.US,D,20240131,000000,4.36778,4.36778,4.10306,4.11894,52636.122822604,0
+FATAQ.US,D,20240201,000000,4.17188,4.49484,4.17188,4.42601,54681.729490593,0
+FATAQ.US,D,20240202,000000,4.48954,4.48954,4.34666,4.48425,42697.081006386,0
+FATAQ.US,D,20240205,000000,4.50013,4.60602,4.31483,4.60602,76335.31660217,0
+FATAQ.US,D,20240206,000000,4.65896,4.81514,4.51659,4.77014,76675.306630092,0
+FATAQ.US,D,20240207,000000,4.85485,5.01633,4.7172,4.93426,128841.10991407,0
+FATAQ.US,D,20240208,000000,5.00309,5.00309,4.88662,4.97662,166393.00849792,0
+FATAQ.US,D,20240209,000000,4.93426,4.97132,4.83632,4.93426,35421.294408881,0
+FATAQ.US,D,20240212,000000,4.87603,4.95014,4.55308,4.87074,82054.704405193,0
+FATAQ.US,D,20240213,000000,4.7172,4.91832,4.66955,4.81779,66124.282763616,0
+FATAQ.US,D,20240214,000000,4.77934,4.9075,4.75264,4.9075,36896.694628219,0
+FATAQ.US,D,20240215,000000,4.90216,4.91279,4.81138,4.90216,27246.962738698,0
+FATAQ.US,D,20240216,000000,4.83274,4.95556,4.80604,4.87546,53853.481404776,0
+FATAQ.US,D,20240220,000000,4.83274,4.8754,4.69924,4.69924,29501.625497282,0
+FATAQ.US,D,20240221,000000,4.74196,4.74196,4.22398,4.43224,88617.235101079,0
+FATAQ.US,D,20240222,000000,4.43758,4.507,4.0264,4.19193,83843.866852217,0
+FATAQ.US,D,20240223,000000,4.31475,4.66987,4.25601,4.66186,36877.968193347,0
+FATAQ.US,D,20240226,000000,4.71526,4.81672,4.49098,4.54438,28042.836220757,0
+FATAQ.US,D,20240227,000000,4.51234,4.74447,4.51234,4.58176,29878.026838208,0
+FATAQ.US,D,20240228,000000,4.63516,4.80604,4.53904,4.6405,26670.188544642,0
+FATAQ.US,D,20240229,000000,4.54972,4.87546,4.54972,4.7473,69626.757497427,0
+FATAQ.US,D,20240301,000000,4.8541,4.8541,4.65118,4.65652,28065.307942602,0
+FATAQ.US,D,20240304,000000,4.6405,4.76332,4.51511,4.71526,34630.796008711,0
+FATAQ.US,D,20240305,000000,4.63516,4.65652,4.26135,4.26135,44323.598698436,0
+FATAQ.US,D,20240306,000000,4.28805,4.50652,4.28805,4.44292,22962.354439995,0
+FATAQ.US,D,20240307,000000,4.51768,4.53904,4.38418,4.43224,11436.233776305,0
+FATAQ.US,D,20240308,000000,4.33077,4.51768,4.32544,4.33077,21261.99415362,0
+FATAQ.US,D,20240311,000000,4.30408,4.32143,4.24534,4.25068,35896.703006055,0
+FATAQ.US,D,20240312,000000,4.21863,4.29339,4.05843,4.09581,56696.15421834,0
+FATAQ.US,D,20240313,000000,4.03173,4.16,3.76478,3.90357,40763.703429277,0
+FATAQ.US,D,20240314,000000,3.93433,3.93433,3.81813,3.84483,14792.010905359,0
+FATAQ.US,D,20240315,000000,3.98901,3.99948,3.81813,3.89289,32784.369530336,0
+FATAQ.US,D,20240318,000000,3.91959,3.9997,3.8742,3.90357,35297.457090153,0
+FATAQ.US,D,20240319,000000,3.94629,4.12251,3.86838,4.01037,17194.612499431,0
+FATAQ.US,D,20240320,000000,4.09047,4.11856,3.93567,3.94629,15861.290336548,0
+FATAQ.US,D,20240321,000000,3.95697,4.17325,3.94095,4.0264,17087.871820661,0
+FATAQ.US,D,20240322,000000,4.00504,4.27096,4.00504,4.04775,23971.709279593,0
+FATAQ.US,D,20240325,000000,4.05843,4.17325,4.05843,4.06911,5378.2320952262,0
+FATAQ.US,D,20240326,000000,4.04775,4.14387,4.04775,4.05843,12968.056148831,0
+FATAQ.US,D,20240327,000000,4.04775,4.13314,4.04775,4.0611,4033.6740714197,0
+FATAQ.US,D,20240328,000000,4.11183,4.11183,4.0264,4.05843,9704.0385506485,0
+FATAQ.US,D,20240401,000000,4.10916,4.12785,3.98901,3.98901,30806.858007857,0
+FATAQ.US,D,20240402,000000,4.01037,4.08615,3.89289,3.96498,30967.905347756,0
+FATAQ.US,D,20240403,000000,3.93028,4.04882,3.93028,3.96231,14192.764989457,0
+FATAQ.US,D,20240404,000000,3.93561,4.08882,3.92498,4.00504,31226.330148989,0
+FATAQ.US,D,20240405,000000,4.00504,4.17057,3.95164,4.00504,68997.549285727,0
+FATAQ.US,D,20240408,000000,4.01571,4.17549,3.96589,3.96765,18323.81652221,0
+FATAQ.US,D,20240409,000000,3.97299,4.22398,3.89337,4.02105,15106.615011208,0
+FATAQ.US,D,20240410,000000,4.03173,4.08513,3.95164,3.97833,16797.612080146,0
+FATAQ.US,D,20240411,000000,3.94629,3.99905,3.86619,3.87153,18700.217863136,0
+FATAQ.US,D,20240412,000000,3.87153,3.87153,3.75405,3.80745,10857.586938761,0
+FATAQ.US,D,20240415,000000,3.73269,3.81279,3.72207,3.75405,10099.166326447,0
+FATAQ.US,D,20240416,000000,3.74337,3.82881,3.74337,3.74887,12584.164233955,0
+FATAQ.US,D,20240417,000000,3.80478,3.80478,3.76473,3.79143,8432.5136228425,0
+FATAQ.US,D,20240418,000000,3.85552,3.87153,3.73803,3.76473,18243.292852262,0
+FATAQ.US,D,20240419,000000,3.88221,3.88221,3.73809,3.86352,10011.152082549,0
+FATAQ.US,D,20240422,000000,3.90357,3.90357,3.75891,3.86358,4470.0000039364,0
+FATAQ.US,D,20240423,000000,3.85017,4.00504,3.81759,4.00504,52551.994181175,0
+FATAQ.US,D,20240424,000000,4.0264,4.0264,3.93028,3.96231,19593.46880653,0
+FATAQ.US,D,20240425,000000,3.97833,4.00498,3.84483,4.00498,30477.272754112,0
+FATAQ.US,D,20240426,000000,4.00504,4.00504,3.85017,3.88221,11958.701309232,0
+FATAQ.US,D,20240429,000000,3.88221,4.00498,3.87153,3.90838,9209.6606700288,0
+FATAQ.US,D,20240430,000000,3.94629,3.99435,3.92226,3.97833,6840.7666587261,0
+FATAQ.US,D,20240501,000000,3.93561,4.00504,3.87153,3.88221,12423.116894057,0
+FATAQ.US,D,20240502,000000,3.85017,3.95697,3.81813,3.94629,17645.919579846,0
+FATAQ.US,D,20240503,000000,3.9009,3.96231,3.9009,3.93028,6224.6669514387,0
+FATAQ.US,D,20240506,000000,3.97833,4.01838,3.93028,3.97299,17647.792223333,0
+FATAQ.US,D,20240507,000000,4.01571,4.12785,3.95361,4.03173,26074.687915715,0
+FATAQ.US,D,20240508,000000,4.05843,4.14922,3.84483,3.97566,28344.331822196,0
+FATAQ.US,D,20240509,000000,3.9997,4.05197,3.89823,4.00504,36988.45415909,0
+FATAQ.US,D,20240510,000000,4.00504,4.13853,2.87294,2.8943,792304.22357161,0
+FATAQ.US,D,20240513,000000,3.02781,3.02781,2.83866,2.91566,353615.01497415,0
+FATAQ.US,D,20240514,000000,2.98501,3.03918,2.89833,2.99584,64860.933328094,0
+FATAQ.US,D,20240515,000000,3.01209,3.02834,2.9525,2.99042,63926.912260759,0
+FATAQ.US,D,20240516,000000,2.97959,3.03647,2.84957,2.94708,128361.44466681,0
+FATAQ.US,D,20240517,000000,2.93625,3.00126,2.91404,2.93896,60266.509540355,0
+FATAQ.US,D,20240520,000000,2.97959,3.00668,2.91729,2.93625,66749.280268576,0
+FATAQ.US,D,20240521,000000,2.93083,2.93083,2.7954,2.81165,82378.44306922,0
+FATAQ.US,D,20240522,000000,2.81165,2.88749,2.76836,2.77915,72744.735657319,0
+FATAQ.US,D,20240523,000000,2.84957,2.84957,2.75206,2.78998,34841.200881319,0
+FATAQ.US,D,20240524,000000,2.80623,2.84957,2.74426,2.84957,57385.07300654,0
+FATAQ.US,D,20240528,000000,2.86041,2.96865,2.84957,2.90916,58967.00196841,0
+FATAQ.US,D,20240529,000000,2.85499,3.06627,2.85499,3.02834,20648.141618989,0
+FATAQ.US,D,20240530,000000,2.99584,3.28838,2.99584,3.23421,73029.002938682,0
+FATAQ.US,D,20240531,000000,3.2938,3.2938,3.11503,3.19087,63048.267936548,0
+FATAQ.US,D,20240603,000000,3.22337,3.25046,3.12045,3.19087,106489.47702481,0
+FATAQ.US,D,20240604,000000,3.16378,3.24499,3.12586,3.12586,38030.901285182,0
+FATAQ.US,D,20240605,000000,3.16378,3.23989,3.0609,3.11503,25990.151438886,0
+FATAQ.US,D,20240606,000000,3.10961,3.23529,3.06085,3.09336,31201.102966725,0
+FATAQ.US,D,20240607,000000,3.05543,3.10961,3.03376,3.07169,26776.501191227,0
+FATAQ.US,D,20240610,000000,2.94708,2.96334,2.76836,2.84416,106471.01811044,0
+FATAQ.US,D,20240611,000000,2.84416,2.84416,2.77915,2.83332,42619.78739861,0
+FATAQ.US,D,20240612,000000,2.88749,2.91957,2.80623,2.88208,18049.126475102,0
+FATAQ.US,D,20240613,000000,2.84416,2.92,2.84416,2.89562,30091.722212835,0
+FATAQ.US,D,20240614,000000,2.85499,2.91458,2.85499,2.90375,9690.9300464596,0
+FATAQ.US,D,20240617,000000,2.85499,2.90424,2.7954,2.86041,24398.993019828,0
+FATAQ.US,D,20240618,000000,2.85499,2.87666,2.84416,2.84416,25249.94897248,0
+FATAQ.US,D,20240620,000000,2.82249,2.97412,2.82249,2.89291,50961.370804316,0
+FATAQ.US,D,20240621,000000,2.93083,2.94481,2.84957,2.89291,8707.0699103143,0
+FATAQ.US,D,20240624,000000,2.88289,2.94167,2.70872,2.78998,73259.73936836,0
+FATAQ.US,D,20240625,000000,2.78998,2.85358,2.70872,2.76831,31154.955680789,0
+FATAQ.US,D,20240626,000000,2.82384,2.82384,2.71414,2.71414,12417.31169953,0
+FATAQ.US,D,20240627,000000,2.75206,2.75206,2.69788,2.7358,65172.888981018,0
+FATAQ.US,D,20240628,000000,2.7033,2.8279,2.7033,2.77915,46529.385463068,0
+FATAQ.US,D,20240701,000000,2.75206,2.8279,2.68163,2.70872,32867.942934716,0
+FATAQ.US,D,20240702,000000,2.70872,2.70872,2.54939,2.57328,41316.588043791,0
+FATAQ.US,D,20240703,000000,2.56245,2.60395,2.44326,2.47035,28456.262399279,0
+FATAQ.US,D,20240705,000000,2.47576,2.58071,2.47576,2.55162,21368.039279585,0
+FATAQ.US,D,20240708,000000,2.57328,2.68163,2.57328,2.5787,17451.057649377,0
+FATAQ.US,D,20240709,000000,2.62746,2.63829,2.57328,2.62204,26374.09685787,0
+FATAQ.US,D,20240710,000000,2.64371,2.64371,2.58195,2.60037,20371.257903377,0
+FATAQ.US,D,20240711,000000,2.6112,2.68705,2.60037,2.62746,90426.529736374,0
+FATAQ.US,D,20240712,000000,2.69788,3.09877,2.67042,2.86582,191112.52408193,0
+FATAQ.US,D,20240715,000000,2.87124,2.94708,2.82249,2.84416,24048.27364672,0
+FATAQ.US,D,20240716,000000,2.66538,2.92536,2.66538,2.86041,37194.712464031,0
+FATAQ.US,D,20240717,000000,2.87666,2.92542,2.75206,2.8279,51201.33669118,0
+FATAQ.US,D,20240718,000000,2.81707,2.93479,2.75547,2.83332,35466.958078605,0
+FATAQ.US,D,20240719,000000,2.84416,2.90375,2.79269,2.8279,10189.320734563,0
+FATAQ.US,D,20240722,000000,2.80623,2.83874,2.77373,2.83874,12764.339289765,0
+FATAQ.US,D,20240723,000000,2.83327,2.90375,2.7954,2.8279,23620.026833237,0
+FATAQ.US,D,20240724,000000,2.8279,2.89833,2.8279,2.86582,19463.079316166,0
+FATAQ.US,D,20240725,000000,2.84416,2.88208,2.76289,2.84416,38163.805468677,0
+FATAQ.US,D,20240726,000000,2.87666,2.8928,2.8279,2.84416,19265.568932361,0
+FATAQ.US,D,20240729,000000,2.84416,3.08794,2.84416,3.05002,198843.11742186,0
+FATAQ.US,D,20240730,000000,2.99042,3.02834,2.88755,2.92,25968.000741636,0
+FATAQ.US,D,20240731,000000,3.00126,3.03376,2.80623,2.84416,56414.134110457,0
+FATAQ.US,D,20240801,000000,2.85499,2.97953,2.82249,2.9525,31313.702344407,0
+FATAQ.US,D,20240802,000000,2.92542,2.94167,2.79171,2.87666,161476.73705414,0
+FATAQ.US,D,20240805,000000,2.76831,2.87124,2.76831,2.87124,33386.638428631,0
+FATAQ.US,D,20240806,000000,2.81707,2.86582,2.80434,2.85499,9164.8509867946,0
+FATAQ.US,D,20240807,000000,2.83874,2.97959,2.83332,2.95792,30643.643752625,0
+FATAQ.US,D,20240808,000000,2.93083,2.93083,2.87124,2.90375,12904.627039009,0
+FATAQ.US,D,20240809,000000,2.86582,2.93083,2.78998,2.93083,17048.653316019,0
+FATAQ.US,D,20240812,000000,2.93083,2.97406,2.86907,2.93896,29801.91725716,0
+FATAQ.US,D,20240813,000000,2.89833,3.01751,2.87124,2.87991,56847.91859825,0
+FATAQ.US,D,20240814,000000,2.89833,3.01751,2.88208,2.99042,124409.39109929,0
+FATAQ.US,D,20240815,000000,2.92888,2.99559,2.797,2.82997,167575.21726547,0
+FATAQ.US,D,20240816,000000,2.84096,2.88492,2.82448,2.85744,42942.013833166,0
+FATAQ.US,D,20240819,000000,2.93987,2.93987,2.82997,2.86843,41639.031169923,0
+FATAQ.US,D,20240820,000000,2.87943,3.04428,2.86843,2.9124,36683.693471584,0
+FATAQ.US,D,20240821,000000,2.93987,2.98383,2.86843,2.9124,36745.566950006,0
+FATAQ.US,D,20240822,000000,2.86843,2.9585,2.86843,2.9124,20935.073404956,0
+FATAQ.US,D,20240823,000000,2.9014,2.99482,2.88492,2.89041,76703.095353397,0
+FATAQ.US,D,20240826,000000,2.89041,2.89041,2.86843,2.86843,31444.465695778,0
+FATAQ.US,D,20240827,000000,2.87943,2.88492,2.86893,2.88492,9244.625599546,0
+FATAQ.US,D,20240828,000000,2.88492,2.88492,2.82448,2.82997,33373.462375998,0
+FATAQ.US,D,20240829,000000,2.86294,2.88492,2.8348,2.88492,22227.137219066,0
+FATAQ.US,D,20240830,000000,2.88492,2.88492,2.76952,2.77502,39540.792328137,0
+FATAQ.US,D,20240903,000000,2.80249,2.81348,2.75304,2.76128,23444.588897432,0
+FATAQ.US,D,20240904,000000,2.81898,2.81898,2.69259,2.70907,38885.661380137,0
+FATAQ.US,D,20240905,000000,2.69809,2.75853,2.53323,2.53323,54075.600332776,0
+FATAQ.US,D,20240906,000000,2.5772,2.74199,2.53873,2.71457,35458.962560462,0
+FATAQ.US,D,20240909,000000,2.74205,2.80799,2.61566,2.73106,32903.951863267,0
+FATAQ.US,D,20240910,000000,2.65055,2.73106,2.6294,2.6816,22061.534673876,0
+FATAQ.US,D,20240911,000000,2.65962,2.69809,2.65412,2.65412,10604.022316645,0
+FATAQ.US,D,20240912,000000,2.74205,2.74205,2.63764,2.68435,25806.699926606,0
+FATAQ.US,D,20240913,000000,2.6816,2.6816,2.63215,2.63764,28396.286979393,0
+FATAQ.US,D,20240916,000000,2.66512,2.66512,2.63764,2.64314,8636.8096644577,0
+FATAQ.US,D,20240917,000000,2.65138,2.73886,2.63764,2.65962,39875.637034892,0
+FATAQ.US,D,20240918,000000,2.6871,2.69259,2.60412,2.62115,52235.774253812,0
+FATAQ.US,D,20240919,000000,2.63962,2.74205,2.62665,2.72007,29102.372556681,0
+FATAQ.US,D,20240920,000000,2.73414,2.74754,2.61017,2.61017,54561.48911921,0
+FATAQ.US,D,20240923,000000,2.61566,2.70633,2.5717,2.63215,37225.996311872,0
+FATAQ.US,D,20240924,000000,2.61017,2.73595,2.61017,2.64314,48266.772593849,0
+FATAQ.US,D,20240925,000000,2.63764,2.71128,2.61017,2.62605,27364.455736293,0
+FATAQ.US,D,20240926,000000,2.63764,2.68737,2.57725,2.63764,35846.581704696,0
+FATAQ.US,D,20240927,000000,2.69259,2.74644,2.61566,2.69809,38871.102914626,0
+FATAQ.US,D,20240930,000000,2.6871,2.73106,2.62115,2.70358,47702.632055294,0
+FATAQ.US,D,20241001,000000,2.73106,2.73106,2.58818,2.59918,45837.328661686,0
+FATAQ.US,D,20241002,000000,2.59918,2.64588,2.58269,2.59362,24483.699373286,0
+FATAQ.US,D,20241003,000000,2.61017,2.68144,2.53878,2.53878,36214.182958851,0
+FATAQ.US,D,20241004,000000,2.53873,2.65028,2.52774,2.53048,21843.157691212,0
+FATAQ.US,D,20241007,000000,2.54423,2.61017,2.54423,2.58818,33682.829768109,0
+FATAQ.US,D,20241008,000000,2.62665,2.62665,2.53329,2.59918,12360.137218921,0
+FATAQ.US,D,20241009,000000,2.58269,2.61566,2.54972,2.58269,29555.504795713,0
+FATAQ.US,D,20241010,000000,2.60467,2.67061,2.55521,2.62665,25946.825157151,0
+FATAQ.US,D,20241011,000000,2.6871,2.73655,2.62665,2.73655,50594.307267436,0
+FATAQ.US,D,20241014,000000,2.74205,2.9014,2.69863,2.86294,98367.911842098,0
+FATAQ.US,D,20241015,000000,2.93438,2.93438,2.79167,2.89041,15108.04758414,0
+FATAQ.US,D,20241016,000000,2.9014,2.9014,2.81348,2.89591,28702.014755126,0
+FATAQ.US,D,20241017,000000,2.86569,2.89195,2.84096,2.87393,16039.78937685,0
+FATAQ.US,D,20241018,000000,2.89041,2.89591,2.83519,2.84645,13011.628550542,0
+FATAQ.US,D,20241021,000000,2.87943,2.87943,2.81898,2.82448,15022.516599262,0
+FATAQ.US,D,20241022,000000,2.84645,2.8492,2.79156,2.797,10775.0842864,0
+FATAQ.US,D,20241023,000000,2.82448,2.85744,2.80249,2.80249,11746.861859266,0
+FATAQ.US,D,20241024,000000,2.81348,2.85744,2.75304,2.85195,21539.249723667,0
+FATAQ.US,D,20241025,000000,2.85744,2.9124,2.85744,2.89591,55451.375323575,0
+FATAQ.US,D,20241028,000000,2.9014,2.96735,2.87118,2.96735,35213.288454963,0
+FATAQ.US,D,20241029,000000,2.96735,2.96735,2.86711,2.9124,25570.12486205,0
+FATAQ.US,D,20241030,000000,2.89041,3.10472,2.87393,2.93438,116540.51641632,0
+FATAQ.US,D,20241031,000000,2.84096,3.06582,2.75853,2.96185,39582.647916482,0
+FATAQ.US,D,20241101,000000,3.0223,3.0223,2.80799,2.9124,33040.437477432,0
+FATAQ.US,D,20241104,000000,2.9069,2.99482,2.89591,2.92338,37963.018628371,0
+FATAQ.US,D,20241105,000000,2.93438,2.98927,2.89591,2.9124,24671.13961674,0
+FATAQ.US,D,20241106,000000,2.98383,3.00026,2.90965,2.95086,30332.562892369,0
+FATAQ.US,D,20241107,000000,2.94537,3.00032,2.86849,2.98108,26634.71265255,0
+FATAQ.US,D,20241108,000000,3.00581,3.05252,2.97833,3.00581,42221.369790368,0
+FATAQ.US,D,20241111,000000,3.04977,3.07725,2.98383,3.00581,46601.648101018,0
+FATAQ.US,D,20241112,000000,2.99482,3.10472,2.99482,3.06626,30385.337329847,0
+FATAQ.US,D,20241113,000000,3.04428,3.15967,2.96735,3.1322,44570.74216222,0
+FATAQ.US,D,20241114,000000,3.15418,3.15418,2.95635,3.0223,55101.972151309,0
+FATAQ.US,D,20241115,000000,2.97659,3.00056,2.89855,2.94872,41547.246,0
+FATAQ.US,D,20241118,000000,2.90412,3.00786,2.84281,2.92642,33519.096,0
+FATAQ.US,D,20241119,000000,2.92642,3.03629,2.88032,2.9097,44139.576,0
+FATAQ.US,D,20241120,000000,2.91026,3.02397,2.89476,2.94314,13993.2,0
+FATAQ.US,D,20241121,000000,2.91026,3.0825,2.91026,2.98974,70400.148,0
+FATAQ.US,D,20241122,000000,2.95429,3.03094,2.94314,2.96544,27392.586,0
+FATAQ.US,D,20241125,000000,2.93757,3.03155,2.93757,2.96544,24581.388,0
+FATAQ.US,D,20241126,000000,2.99889,3.02118,2.89855,2.98774,16031.184,0
+FATAQ.US,D,20241127,000000,2.99331,3.07971,2.95429,3.02676,41538.276,0
+FATAQ.US,D,20241129,000000,3.07692,3.16611,2.94314,3.04905,37580.712,0
+FATAQ.US,D,20241202,000000,3.20513,3.20513,2.99889,3.07692,121297.722,0
+FATAQ.US,D,20241203,000000,2.98774,3.12146,2.98774,3.02118,35252.1,0
+FATAQ.US,D,20241204,000000,3.01561,3.0602,2.98216,3.02118,37119.654,0
+FATAQ.US,D,20241205,000000,3.02118,3.11109,2.94314,2.94314,47374.158,0
+FATAQ.US,D,20241206,000000,2.99331,3.12152,2.94872,3.11037,27622.218,0
+FATAQ.US,D,20241209,000000,3.14939,3.14939,3.02118,3.07692,36154.482,0
+FATAQ.US,D,20241210,000000,3.09365,3.12598,3.04353,3.0825,15824.874,0
+FATAQ.US,D,20241211,000000,3.08807,3.12709,3.0379,3.0379,28892.37,0
+FATAQ.US,D,20241212,000000,3.10412,3.12152,3.01003,3.01561,17552.496,0
+FATAQ.US,D,20241213,000000,3.11594,3.11594,2.98774,3.0602,20399.574,0
+FATAQ.US,D,20241216,000000,3.10479,3.10479,3.01561,3.06778,19321.38,0
+FATAQ.US,D,20241217,000000,3.066,3.08551,2.98216,3.05463,28339.818,0
+FATAQ.US,D,20241218,000000,3.06577,3.10201,2.98774,2.98774,53981.46,0
+FATAQ.US,D,20241219,000000,3.0379,3.1063,2.94872,2.99889,23696.946,0
+FATAQ.US,D,20241220,000000,3.07135,3.07135,2.98216,3.01003,31032.612,0
+FATAQ.US,D,20241223,000000,2.97101,3.12291,2.92642,2.97101,21318.102,0
+FATAQ.US,D,20241224,000000,2.99677,2.99889,2.93367,2.99889,10028.46,0
+FATAQ.US,D,20241226,000000,3.00446,3.00446,2.98077,2.99331,9185.28,0
+FATAQ.US,D,20241227,000000,3.11594,3.11594,2.95429,2.97101,33694.908,0
+FATAQ.US,D,20241230,000000,2.96544,2.96544,2.89855,2.93757,64078.092,0
+FATAQ.US,D,20241231,000000,2.90412,2.96544,2.88183,2.96544,49211.214,0
+FATAQ.US,D,20250102,000000,3.00446,3.00446,2.95987,2.97938,19502.574,0
+FATAQ.US,D,20250103,000000,2.98216,3.00446,2.93757,2.98774,26793.39,0
+FATAQ.US,D,20250106,000000,3.00446,3.04348,2.99331,3.02676,93666.534,0
+FATAQ.US,D,20250107,000000,3.09365,3.09365,2.94872,3.02676,38797.044,0
+FATAQ.US,D,20250108,000000,2.98216,3.04348,2.92642,2.95429,20885.748,0
+FATAQ.US,D,20250110,000000,2.92642,2.98724,2.89855,2.9097,44622.162,0
+FATAQ.US,D,20250113,000000,2.99889,3.00206,2.89298,2.932,30567.966,0
+FATAQ.US,D,20250114,000000,2.92085,2.96544,2.91527,2.93757,35966.112,0
+FATAQ.US,D,20250115,000000,2.9097,3.00446,2.9097,2.98439,27722.682,0
+FATAQ.US,D,20250116,000000,3.00446,3.00446,2.95429,2.99331,27299.298,0
+FATAQ.US,D,20250117,000000,3.0602,3.12152,2.98216,3.0602,143107.38,0
+FATAQ.US,D,20250121,000000,3.09365,3.14939,3.08528,3.11594,143869.83,0
+FATAQ.US,D,20250122,000000,3.10479,3.17726,3.07135,3.12709,135027.204,0
+FATAQ.US,D,20250123,000000,3.13824,3.17168,3.07692,3.16054,143263.458,0
+FATAQ.US,D,20250124,000000,3.22742,3.26087,3.15128,3.233,193127.688,0
+FATAQ.US,D,20250127,000000,3.14381,3.29431,3.14381,3.24415,219625.068,0
+FATAQ.US,D,20250128,000000,3.19398,3.34448,3.17726,3.26644,180456.666,0
+FATAQ.US,D,20250129,000000,3.35563,3.43924,3.26093,3.27202,474028.62,0
+FATAQ.US,D,20250130,000000,3.58,3.8589,3.33,3.81,363346,0
+FATAQ.US,D,20250131,000000,3.86,3.9752,3.5713,3.74,167086,0
+FATAQ.US,D,20250203,000000,3.69,4.0985,3.69,3.98,112153,0
+FATAQ.US,D,20250204,000000,3.89,4.01,3.63,3.65,125122,0
+FATAQ.US,D,20250205,000000,3.74,3.74,3.56,3.58,48482,0
+FATAQ.US,D,20250206,000000,3.58,3.6617,3.46,3.61,60663,0
+FATAQ.US,D,20250207,000000,3.66,3.85,3.659,3.805,64438,0
+FATAQ.US,D,20250210,000000,3.86,3.98,3.83,3.9,60104,0
+FATAQ.US,D,20250211,000000,3.94,3.94,3.79,3.84,44182,0
+FATAQ.US,D,20250212,000000,3.88,3.95,3.6916,3.71,30530,0
+FATAQ.US,D,20250213,000000,3.75,3.98,3.61,3.94,76700,0
+FATAQ.US,D,20250214,000000,3.89,3.97,3.67,3.75,46783,0
+FATAQ.US,D,20250218,000000,3.8,3.88,3.7,3.88,47735,0
+FATAQ.US,D,20250219,000000,3.82,3.888,3.72,3.76,28888,0
+FATAQ.US,D,20250220,000000,3.76,3.795,3.58,3.6,55567,0
+FATAQ.US,D,20250221,000000,3.61,3.61,3.48,3.5,62014,0
+FATAQ.US,D,20250224,000000,3.49,3.515,3.38,3.39,33099,0
+FATAQ.US,D,20250225,000000,3.44,3.485,3.2737,3.47,41968,0
+FATAQ.US,D,20250226,000000,3.47,3.54,3.45,3.46,15105,0
+FATAQ.US,D,20250227,000000,3.53,3.7365,3.39,3.43,45887,0
+FATAQ.US,D,20250228,000000,3.44,3.44,3.27,3.29,53811,0
+FATAQ.US,D,20250303,000000,3.4,3.455,3.3024,3.35,23323,0
+FATAQ.US,D,20250304,000000,3.34,3.4,3.05,3.22,49536,0
+FATAQ.US,D,20250305,000000,3.17,3.2201,3.12,3.15,42828,0
+FATAQ.US,D,20250306,000000,3.16,3.34,3.15,3.2,21239,0
+FATAQ.US,D,20250307,000000,3.2,3.9,3.2,3.68,159306,0
+FATAQ.US,D,20250310,000000,3.72,3.72,2.9,3.145,105064,0
+FATAQ.US,D,20250311,000000,3.23,3.3299,3,3.12,36146,0
+FATAQ.US,D,20250312,000000,3.1024,3.225,3.077,3.19,15100,0
+FATAQ.US,D,20250313,000000,3.25,3.2641,3.05,3.08,21914,0
+FATAQ.US,D,20250314,000000,3.22,3.3768,3.1601,3.35,36107,0
+FATAQ.US,D,20250317,000000,3.34,3.4598,3.1118,3.27,66067,0
+FATAQ.US,D,20250318,000000,3.3345,3.3345,3.06,3.12,23339,0
+FATAQ.US,D,20250319,000000,3.15,3.2601,3.03,3.083,25298,0
+FATAQ.US,D,20250320,000000,3.12,3.2198,2.9997,3.04,12771,0
+FATAQ.US,D,20250321,000000,3.0196,3.12,2.99,3,37490,0
+FATAQ.US,D,20250324,000000,3,3.04,2.9,2.99,49919,0
+FATAQ.US,D,20250325,000000,2.96,2.9898,2.898,2.95,31487,0
+FATAQ.US,D,20250326,000000,2.94,2.94,2.81,2.9,30217,0
+FATAQ.US,D,20250327,000000,2.9,3.054,2.82,3.027,32724,0
+FATAQ.US,D,20250328,000000,3.04,3.04,2.77,2.84,36613,0
+FATAQ.US,D,20250331,000000,2.88,2.92,2.8,2.88,25132,0
+FATAQ.US,D,20250401,000000,2.79,2.95,2.71,2.8,47515,0
+FATAQ.US,D,20250402,000000,2.75,3,2.75,2.91,47672,0
+FATAQ.US,D,20250403,000000,2.75,2.87,2.66,2.72,42678,0
+FATAQ.US,D,20250404,000000,2.68,2.71,2.42,2.54,62171,0
+FATAQ.US,D,20250407,000000,2.44,2.619998,2.29,2.32,84295,0
+FATAQ.US,D,20250408,000000,2.43,2.653,2.29,2.29,82756,0
+FATAQ.US,D,20250409,000000,2.32,2.505,2.22,2.49,48682,0
+FATAQ.US,D,20250410,000000,2.43,2.5,2.26,2.48,56414,0
+FATAQ.US,D,20250411,000000,2.51,2.55,2.35,2.49,23980,0
+FATAQ.US,D,20250414,000000,2.5,2.6,2.44,2.52,28464,0
+FATAQ.US,D,20250415,000000,2.53,2.61,2.46,2.53,14979,0
+FATAQ.US,D,20250416,000000,2.5108,2.5108,2.36,2.43,15739,0
+FATAQ.US,D,20250417,000000,2.42,2.54,2.405,2.51,22498,0
+FATAQ.US,D,20250421,000000,2.5,2.5,2.31,2.35,26108,0
+FATAQ.US,D,20250422,000000,2.47,2.513,2.4,2.43,8532,0
+FATAQ.US,D,20250423,000000,2.49,2.51,2.442,2.48,4415,0
+FATAQ.US,D,20250424,000000,2.49,2.605,2.46,2.5,6972,0
+FATAQ.US,D,20250425,000000,2.52,2.7,2.52,2.68,34193,0
+FATAQ.US,D,20250428,000000,2.61,2.72,2.61,2.69,12809,0
+FATAQ.US,D,20250429,000000,2.67,2.725,2.6371,2.68,20041,0
+FATAQ.US,D,20250430,000000,2.65,2.871015,2.6,2.72,16078,0
+FATAQ.US,D,20250501,000000,2.76,2.955,2.722,2.84,45529,0
+FATAQ.US,D,20250502,000000,2.92,2.92,2.56,2.84,39382,0
+FATAQ.US,D,20250505,000000,2.75,2.9398,2.715,2.75,27797,0
+FATAQ.US,D,20250506,000000,2.711252,2.78,2.65,2.68,24464,0
+FATAQ.US,D,20250507,000000,2.73,2.8,2.6514,2.8,23116,0
+FATAQ.US,D,20250508,000000,2.9,3,2.7557,2.88,38402,0
+FATAQ.US,D,20250509,000000,2.88,2.9,2.58,2.75,57519,0
+FATAQ.US,D,20250512,000000,2.86,2.955,2.8,2.91,27223,0
+FATAQ.US,D,20250513,000000,2.95,2.95,2.7805,2.82,22475,0
+FATAQ.US,D,20250514,000000,2.92,2.92,2.6,2.61,70546,0
+FATAQ.US,D,20250515,000000,2.61,2.74,2.61,2.69,15263,0
+FATAQ.US,D,20250516,000000,2.74,2.74,2.545,2.55,41984,0
+FATAQ.US,D,20250519,000000,2.52,2.637,2.4971,2.52,21152,0
+FATAQ.US,D,20250520,000000,2.55,2.58,2.43,2.45,21015,0
+FATAQ.US,D,20250521,000000,2.45,2.4999,2.26,2.32,68282,0
+FATAQ.US,D,20250522,000000,2.4,2.4,2.25,2.36,46866,0
+FATAQ.US,D,20250523,000000,2.38,2.38,2.1992,2.22,137798,0
+FATAQ.US,D,20250527,000000,2.3,2.5108,2.25,2.39,109462,0
+FATAQ.US,D,20250528,000000,2.45,2.55,2.3,2.3,28083,0
+FATAQ.US,D,20250529,000000,2.31,2.3877,2.21,2.3,39729,0
+FATAQ.US,D,20250530,000000,2.26,2.28,2.11,2.19,43382,0
+FATAQ.US,D,20250602,000000,2.19,2.2525,2.01,2.18,29971,0
+FATAQ.US,D,20250603,000000,2.19,2.285,2.19,2.27,27412,0
+FATAQ.US,D,20250604,000000,2.3,2.3599,2.26,2.35,26116,0
+FATAQ.US,D,20250605,000000,2.4,2.4899,2.32,2.37,30443,0
+FATAQ.US,D,20250606,000000,2.42,2.5233,2.33,2.46,48200,0
+FATAQ.US,D,20250609,000000,2.47,3.45,2.46,2.81,641162,0
+FATAQ.US,D,20250610,000000,2.84,2.84,2.6,2.72,71608,0
+FATAQ.US,D,20250611,000000,2.72,2.84,2.64,2.65,47322,0
+FATAQ.US,D,20250612,000000,2.63,2.6723,2.62,2.65,20553,0
+FATAQ.US,D,20250613,000000,2.59,2.625,2.52,2.56,31609,0
+FATAQ.US,D,20250616,000000,2.64,2.7,2.5,2.58,32169,0
+FATAQ.US,D,20250617,000000,2.6,2.645,2.5291,2.53,34151,0
+FATAQ.US,D,20250618,000000,2.52,2.5919,2.42,2.44,62569,0
+FATAQ.US,D,20250620,000000,2.5,2.55,2.32,2.32,57254,0
+FATAQ.US,D,20250623,000000,2.35,2.35,2.26,2.27,46252,0
+FATAQ.US,D,20250624,000000,2.29,2.35,2.29,2.34,31518,0
+FATAQ.US,D,20250625,000000,2.35,2.35,2.298,2.31,17135,0
+FATAQ.US,D,20250626,000000,2.34,2.38,2.325,2.38,6596,0
+FATAQ.US,D,20250627,000000,2.39,2.49,2.35,2.36,25395,0
+FATAQ.US,D,20250630,000000,2.36,2.4918,2.36,2.38,33798,0
+FATAQ.US,D,20250701,000000,2.41,2.48,2.36,2.4,24197,0
+FATAQ.US,D,20250702,000000,2.43,2.5,2.4024,2.46,20577,0
+FATAQ.US,D,20250703,000000,2.44,2.52,2.3737,2.48,23825,0
+FATAQ.US,D,20250707,000000,2.44,2.4998,2.4056,2.45,29055,0
+FATAQ.US,D,20250708,000000,2.5,2.57,2.45,2.46,27432,0
+FATAQ.US,D,20250709,000000,2.51,2.6,2.485,2.5,97777,0
+FATAQ.US,D,20250710,000000,2.54,2.6,2.45,2.49,45312,0
+FATAQ.US,D,20250711,000000,2.47,2.49,2.33,2.4193,64970,0
+FATAQ.US,D,20250714,000000,2.41,2.5,2.34,2.36,30097,0
+FATAQ.US,D,20250715,000000,2.48,2.5,2.315,2.35,75072,0
+FATAQ.US,D,20250716,000000,2.39,2.44,2.3501,2.39,35896,0
+FATAQ.US,D,20250717,000000,2.4,2.44,2.3,2.37,53684,0
+FATAQ.US,D,20250718,000000,2.4,2.4399,2.37,2.42,42091,0
+FATAQ.US,D,20250721,000000,2.41,2.4499,2.39,2.44,30844,0
+FATAQ.US,D,20250722,000000,2.42,2.449,2.4,2.42,29434,0
+FATAQ.US,D,20250723,000000,2.45,2.5,2.421,2.47,63102,0
+FATAQ.US,D,20250724,000000,2.45,2.4755,2.422,2.43,26834,0
+FATAQ.US,D,20250725,000000,2.45,2.48,2.4,2.45,39276,0
+FATAQ.US,D,20250728,000000,2.46,2.48,2.3962,2.44,26949,0
+FATAQ.US,D,20250729,000000,2.47,2.47,2.351,2.4,56116,0
+FATAQ.US,D,20250730,000000,2.4,2.6,2.35,2.38,408911,0
+FATAQ.US,D,20250731,000000,2.35,2.38,2.25,2.28,92346,0
+FATAQ.US,D,20250801,000000,2.26,2.2764,2.155,2.21,69803,0
+FATAQ.US,D,20250804,000000,2.24,2.2527,2.03,2.13,137414,0
+FATAQ.US,D,20250805,000000,2.16,2.25,2.06,2.09,140325,0
+FATAQ.US,D,20250806,000000,2.12,2.1724,2.036,2.06,58869,0
+FATAQ.US,D,20250807,000000,2.1,2.1331,2.04,2.05,42825,0
+FATAQ.US,D,20250808,000000,2.18,2.182,2.01,2.03,68322,0
+FATAQ.US,D,20250811,000000,2.07,2.0981,1.95,2.02,86230,0
+FATAQ.US,D,20250812,000000,2.05,2.0885,1.97,1.98,65548,0
+FATAQ.US,D,20250813,000000,2.02,2.08,1.9774,2.05,49409,0
+FATAQ.US,D,20250814,000000,2.06,2.06,1.9806,2.01,33764,0
+FATAQ.US,D,20250815,000000,2.04,2.04,1.97,1.97,34419,0
+FATAQ.US,D,20250818,000000,2.01,2.09,1.99,2.01,71918,0
+FATAQ.US,D,20250819,000000,2.02,2.02,1.84,1.85,105263,0
+FATAQ.US,D,20250820,000000,1.85,1.87,1.75,1.78,81644,0
+FATAQ.US,D,20250821,000000,1.8,1.8,1.76,1.76,26134,0
+FATAQ.US,D,20250822,000000,1.75,1.91,1.75,1.87,81725,0
+FATAQ.US,D,20250825,000000,1.83,1.9,1.81,1.88,39379,0
+FATAQ.US,D,20250826,000000,1.9,1.9652,1.81,1.8158,44410,0
+FATAQ.US,D,20250827,000000,1.83,1.87,1.8093,1.81,32558,0
+FATAQ.US,D,20250828,000000,1.8,1.8499,1.765,1.8,43524,0
+FATAQ.US,D,20250829,000000,1.8,1.82,1.785,1.81,21644,0
+FATAQ.US,D,20250902,000000,1.81,1.9,1.8005,1.89,40319,0
+FATAQ.US,D,20250903,000000,1.91,1.91,1.85,1.855,19194,0
+FATAQ.US,D,20250904,000000,1.89,1.9094,1.82,1.83,32778,0
+FATAQ.US,D,20250905,000000,1.84,1.8995,1.81,1.88,22973,0
+FATAQ.US,D,20250908,000000,1.88,1.8995,1.82,1.865,30502,0
+FATAQ.US,D,20250909,000000,1.87,1.89,1.84,1.89,13561,0
+FATAQ.US,D,20250910,000000,1.89,1.93,1.825,1.91,52974,0
+FATAQ.US,D,20250911,000000,1.925,1.9848,1.91,1.96,38594,0
+FATAQ.US,D,20250912,000000,1.95,1.95,1.9,1.9,11417,0
+FATAQ.US,D,20250915,000000,1.9,1.956,1.9,1.93,40817,0
+FATAQ.US,D,20250916,000000,1.94,1.96,1.91,1.94,18216,0
+FATAQ.US,D,20250917,000000,1.96,1.97,1.9001,1.91,17583,0
+FATAQ.US,D,20250918,000000,1.9,1.98,1.89,1.93,17857,0
+FATAQ.US,D,20250919,000000,1.91,1.9613,1.9,1.91,27861,0
+FATAQ.US,D,20250922,000000,1.96,2.09,1.9339,2.03,132599,0
+FATAQ.US,D,20250923,000000,2.09,2.33,1.83,2.3,354097,0
+FATAQ.US,D,20250924,000000,2.26,2.3,2,2.03,148652,0
+FATAQ.US,D,20250925,000000,2.01,2.06,1.93,2.01,104154,0
+FATAQ.US,D,20250926,000000,2,2.029,1.9,1.96,39900,0
+FATAQ.US,D,20250929,000000,2.01,2.01,1.9,1.92,39668,0
+FATAQ.US,D,20250930,000000,1.99,1.99,1.86,1.95,37013,0
+FATAQ.US,D,20251001,000000,1.94,1.98,1.88,1.9,17913,0
+FATAQ.US,D,20251002,000000,1.94,1.94,1.89,1.92,24707,0
+FATAQ.US,D,20251003,000000,1.92,2,1.92,1.99,66481,0
+FATAQ.US,D,20251006,000000,2,2.03,1.96,2.03,85228,0
+FATAQ.US,D,20251007,000000,2.03,2.06,2.02,2.06,64503,0
+FATAQ.US,D,20251008,000000,2.06,2.085,2.045,2.08,35637,0
+FATAQ.US,D,20251009,000000,2.08,2.08,2.02,2.055,45682,0
+FATAQ.US,D,20251010,000000,2.03,2.07,1.94,1.975,104630,0
+FATAQ.US,D,20251013,000000,2,2,1.94,1.9701,39354,0
+FATAQ.US,D,20251014,000000,1.99,2.08,1.979,2.015,102198,0
+FATAQ.US,D,20251015,000000,2.03,2.1,2.03,2.07,44293,0
+FATAQ.US,D,20251016,000000,2.09,2.09,1.98,2,36896,0
+FATAQ.US,D,20251017,000000,2.02,2.025,1.9001,1.96,22680,0
+FATAQ.US,D,20251020,000000,2.01,2.05,1.96,1.981,56460,0
+FATAQ.US,D,20251021,000000,1.97,1.99,1.95,1.95,17922,0
+FATAQ.US,D,20251022,000000,1.96,2,1.65,1.96,253372,0
+FATAQ.US,D,20251023,000000,1.88,1.99,1.81,1.88,77477,0
+FATAQ.US,D,20251024,000000,1.91,1.92,1.82,1.9,18835,0
+FATAQ.US,D,20251027,000000,1.9,1.97,1.86,1.895,48411,0
+FATAQ.US,D,20251028,000000,1.89,1.9064,1.81,1.89,88333,0
+FATAQ.US,D,20251029,000000,1.89,1.9,1.74,1.79,59965,0
+FATAQ.US,D,20251030,000000,1.79,1.87,1.75,1.77,58122,0
+FATAQ.US,D,20251031,000000,1.77,1.79,1.72,1.77,56048,0
+FATAQ.US,D,20251103,000000,1.8,1.8,1.73,1.79,32254,0
+FATAQ.US,D,20251104,000000,1.79,1.8,1.74,1.75,170526,0
+FATAQ.US,D,20251105,000000,1.75,1.8301,1.68,1.69,72342,0
+FATAQ.US,D,20251106,000000,1.68,1.7355,1.5,1.5,129902,0
+FATAQ.US,D,20251107,000000,1.51,1.51,1.4001,1.45,86879,0
+FATAQ.US,D,20251110,000000,1.45,1.53,1.44,1.52,82989,0
+FATAQ.US,D,20251111,000000,1.5099,1.55,1.46,1.52,121066,0
+FATAQ.US,D,20251112,000000,1.51,1.52,1.4103,1.42,118543,0
+FATAQ.US,D,20251113,000000,1.43,1.45,1.315,1.35,174903,0
+FATAQ.US,D,20251114,000000,1.31,1.4014,1.31,1.36,52728,0
+FATAQ.US,D,20251117,000000,1.36,1.3996,1.2501,1.28,73596,0
+FATAQ.US,D,20251118,000000,1.25,1.27,1.07,1.08,159829,0
+FATAQ.US,D,20251119,000000,1.07,1.105,1.0245,1.03,229621,0
+FATAQ.US,D,20251120,000000,1.08,1.0887,0.7075,0.7468,400838,0
+FATAQ.US,D,20251121,000000,0.799,0.799999,0.3555,0.448,3085111,0
+FATAQ.US,D,20251124,000000,0.45,0.499999,0.3705,0.4963,1731135,0
+FATAQ.US,D,20251125,000000,0.48,0.56,0.4502,0.5586,1090328,0
+FATAQ.US,D,20251126,000000,0.55,0.579799,0.5,0.5334,352531,0
+FATAQ.US,D,20251128,000000,0.538,0.58,0.53,0.5501,189401,0
+FATAQ.US,D,20251201,000000,0.5452,0.6,0.5413,0.5847,316871,0
+FATAQ.US,D,20251202,000000,0.58,0.6475,0.5731,0.6238,408553,0
+FATAQ.US,D,20251203,000000,0.622,0.64,0.4912,0.529,612204,0
+FATAQ.US,D,20251204,000000,0.52,0.548699,0.497,0.5,278133,0
+FATAQ.US,D,20251205,000000,0.4982,0.64999,0.495,0.538,3743676,0
+FATAQ.US,D,20251208,000000,0.5188,0.556073,0.4655,0.488,713515,0
+FATAQ.US,D,20251209,000000,0.466,0.4999,0.4655,0.4763,332564,0
+FATAQ.US,D,20251210,000000,0.4889,0.498,0.467,0.4823,237376,0
+FATAQ.US,D,20251211,000000,0.48,0.4865,0.46,0.481,227562,0
+FATAQ.US,D,20251212,000000,0.4666,0.481,0.44271,0.45,239141,0
+FATAQ.US,D,20251215,000000,0.46,0.4997,0.42,0.4259,232442,0
+FATAQ.US,D,20251216,000000,0.4198,0.4344,0.4175,0.42,127198,0
+FATAQ.US,D,20251217,000000,0.45,0.459,0.43,0.434,95287,0
+FATAQ.US,D,20251218,000000,0.45,0.45,0.4252,0.4402,84500,0
+FATAQ.US,D,20251219,000000,0.45,0.45,0.424,0.424,105385,0
+FATAQ.US,D,20251222,000000,0.44,0.44,0.41,0.417,176579,0
+FATAQ.US,D,20251223,000000,0.42,0.43,0.3955,0.3977,170950,0
+FATAQ.US,D,20251224,000000,0.3955,0.4116,0.3938,0.3938,57859,0
+FATAQ.US,D,20251226,000000,0.4097,0.417999,0.363,0.3655,128477,0
+FATAQ.US,D,20251229,000000,0.36,0.378812,0.34,0.3424,289846,0
+FATAQ.US,D,20251230,000000,0.3488,0.3542,0.3075,0.319,248599,0
+FATAQ.US,D,20251231,000000,0.35,0.352,0.31,0.3146,184723,0
+FATAQ.US,D,20260102,000000,0.364,0.3711,0.3313,0.341,128384,0
+FATAQ.US,D,20260105,000000,0.359,0.375,0.3473,0.352,112970,0
+FATAQ.US,D,20260106,000000,0.369,0.375999,0.35,0.35,117142,0
+FATAQ.US,D,20260107,000000,0.3829,0.41,0.35,0.398,347129,0
+FATAQ.US,D,20260108,000000,0.405,0.41,0.365,0.373,134653,0
+FATAQ.US,D,20260109,000000,0.39,0.4,0.365,0.3737,133606,0
+FATAQ.US,D,20260112,000000,0.382,0.5449,0.38,0.393,3800731,0
+FATAQ.US,D,20260113,000000,0.402,0.42,0.3805,0.387,298218,0
+FATAQ.US,D,20260114,000000,0.3888,0.45,0.387,0.439,275397,0
+FATAQ.US,D,20260115,000000,0.4348,0.4399,0.4091,0.415,181961,0
+FATAQ.US,D,20260116,000000,0.41,0.429999,0.365,0.3902,247345,0
+FATAQ.US,D,20260120,000000,0.39,0.397,0.37505,0.3754,71202,0
+FATAQ.US,D,20260121,000000,0.3754,0.391,0.3628,0.3628,57326,0
+FATAQ.US,D,20260122,000000,0.398,0.401,0.3753,0.383,104768,0
+FATAQ.US,D,20260123,000000,0.399,0.4081,0.3899,0.39,110109,0
+FATAQ.US,D,20260126,000000,0.41,0.41,0.39,0.392,87957,0
+FATAQ.US,D,20260127,000000,0.2832,0.3,0.1757,0.26,3190970,0
+FATAQ.US,D,20260128,000000,0.24,0.29,0.224101,0.254,2999494,0
+FATAQ.US,D,20260129,000000,0.26,0.2646,0.2204,0.2204,16650968,0
+FATAQ.US,D,20260130,000000,0.3901,0.4723,0.2577,0.2925,187643896,0
+FATAQ.US,D,20260202,000000,0.2429,0.2439,0.153,0.21,7667764,0
+FATAQ.US,D,20260203,000000,0.1485,0.242,0.14,0.1626,8904773,0
diff --git a/daily/us/nasdaq stocks/1/fatn.us.txt b/daily/us/nasdaq stocks/1/fatn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9aa65e375a2a3d7f630eb0c5e4965a5f4172a4d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fatn.us.txt	
@@ -0,0 +1,218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FATN.US,D,20250408,000000,6.5,23.27,6.5,13,6394651,0
+FATN.US,D,20250409,000000,12.48,12.9499,7.12,7.75,1310489,0
+FATN.US,D,20250410,000000,7.53,8.17,5.8638,6.245,498443,0
+FATN.US,D,20250411,000000,6,8.2299,5.6,6.36,1039643,0
+FATN.US,D,20250414,000000,6.26,10.98,5.73,8.11,5989922,0
+FATN.US,D,20250415,000000,7.12,7.988,6.9,7.42,667864,0
+FATN.US,D,20250416,000000,6.445,9.258,6.445,9.05,892513,0
+FATN.US,D,20250417,000000,9.22,17,9.05,12.43,4366793,0
+FATN.US,D,20250421,000000,11.59,12.28,9.4,10.39,677437,0
+FATN.US,D,20250422,000000,9.5,11.5,9.315,10.1,377817,0
+FATN.US,D,20250423,000000,10.1,13.6876,9.89,11.55,815784,0
+FATN.US,D,20250424,000000,11.5,12.27,10.47,11.35,260538,0
+FATN.US,D,20250425,000000,11.07,12.21,11,11.39,203571,0
+FATN.US,D,20250428,000000,11.2,11.495,9.5473,9.79,197753,0
+FATN.US,D,20250429,000000,9.69,9.95,8.61,9.36,118808,0
+FATN.US,D,20250430,000000,9.16,9.2,8.1093,8.32,61284,0
+FATN.US,D,20250501,000000,8.7,9.1714,8.2033,8.5,65862,0
+FATN.US,D,20250502,000000,8.5,9.59,8.185,9.44,158165,0
+FATN.US,D,20250505,000000,9.43,9.7081,8.65,8.84,87372,0
+FATN.US,D,20250506,000000,8.63,8.96,7.46,8.1,112847,0
+FATN.US,D,20250507,000000,7.97,8.1,7.71,7.73,33400,0
+FATN.US,D,20250508,000000,7.66,7.9727,7.12,7.22,102849,0
+FATN.US,D,20250509,000000,7.2,7.5064,6.75,7.13,99603,0
+FATN.US,D,20250512,000000,7.2,7.5874,6.6,6.72,131975,0
+FATN.US,D,20250513,000000,6.56,8.9,6.46,8.62,360932,0
+FATN.US,D,20250514,000000,8.74,9.5594,8.371,9.05,142375,0
+FATN.US,D,20250515,000000,8.88,9.65,8.64,9.31,53218,0
+FATN.US,D,20250516,000000,9.22,12.381974,9.15,10.85,287319,0
+FATN.US,D,20250519,000000,10.85,11.795,10.1,10.92,104799,0
+FATN.US,D,20250520,000000,10.45,11.5099,10.42,11.45,64816,0
+FATN.US,D,20250521,000000,11.27,12.2499,11.26,11.58,77559,0
+FATN.US,D,20250522,000000,11.23,11.77,10.03,10.165,79796,0
+FATN.US,D,20250523,000000,10.15,10.15,9.25,9.62,59332,0
+FATN.US,D,20250527,000000,9.68,10.12,9.577,9.7,36796,0
+FATN.US,D,20250528,000000,9.52,10.94,9.49,10.76,42093,0
+FATN.US,D,20250529,000000,10.96,11.08,9.7,9.89,39201,0
+FATN.US,D,20250530,000000,9.71,10,7.84,8.94,150899,0
+FATN.US,D,20250602,000000,8.97,8.97,7.86,8.55,48850,0
+FATN.US,D,20250603,000000,8.84,9.7647,8.7804,9.03,37806,0
+FATN.US,D,20250604,000000,9.14,9.55,8.91,9.29,33315,0
+FATN.US,D,20250605,000000,8.99,9.27,8.66,9.05,20396,0
+FATN.US,D,20250606,000000,8.96,9.86,7.98,8.72,138994,0
+FATN.US,D,20250609,000000,9.08,9.5478,7.84,8.05,179961,0
+FATN.US,D,20250610,000000,8.4299,8.4299,7.97,8.02,28177,0
+FATN.US,D,20250611,000000,8.21,9.18,8.2,9.15,60117,0
+FATN.US,D,20250612,000000,8.82,9.26,8.65,8.66,32775,0
+FATN.US,D,20250613,000000,8.42,8.8799,8.1602,8.51,46262,0
+FATN.US,D,20250616,000000,8.3,8.4743,8.0901,8.16,8913,0
+FATN.US,D,20250617,000000,8.0321,8.85,8.0321,8.51,34190,0
+FATN.US,D,20250618,000000,8.2659,8.85,7.89,8.318,49316,0
+FATN.US,D,20250620,000000,8.46,8.7,8.0441,8.63,37789,0
+FATN.US,D,20250623,000000,8.4,8.5643,7.9,7.94,24211,0
+FATN.US,D,20250624,000000,8.29,8.3,7.5299,7.84,24991,0
+FATN.US,D,20250625,000000,7.7,8,7.51,7.64,13817,0
+FATN.US,D,20250626,000000,7.5611,7.8,7.5,7.65,22609,0
+FATN.US,D,20250627,000000,7.79,8.08,7.39,7.8,27730,0
+FATN.US,D,20250630,000000,7.6225,10.9,7.6225,9.84,149606,0
+FATN.US,D,20250701,000000,10.12,10.12,8.78,9.11,41176,0
+FATN.US,D,20250702,000000,9.25,9.5,9,9,16301,0
+FATN.US,D,20250703,000000,9.1,9.42,9,9,22612,0
+FATN.US,D,20250707,000000,9,9.71,8.91,8.91,11175,0
+FATN.US,D,20250708,000000,9.31,9.7,8.8,9.2,80149,0
+FATN.US,D,20250709,000000,9.63,9.63,9.0401,9.31,42489,0
+FATN.US,D,20250710,000000,9.31,9.92,8.94,9.29,88083,0
+FATN.US,D,20250711,000000,9,9.35,8.456,8.69,24288,0
+FATN.US,D,20250714,000000,8.93,9.01,8.43,8.66,24209,0
+FATN.US,D,20250715,000000,8.7,8.7,7.82,7.82,27093,0
+FATN.US,D,20250716,000000,8,8.42,7.8734,8.01,31051,0
+FATN.US,D,20250717,000000,8.01,8.2,7.8128,7.85,24256,0
+FATN.US,D,20250718,000000,7.9,8.2,7.85,8.16,36319,0
+FATN.US,D,20250721,000000,8.16,8.3715,7.85,7.95,15117,0
+FATN.US,D,20250722,000000,8.095,8.27,7.91,8.2484,20775,0
+FATN.US,D,20250723,000000,8.22,8.28,8,8.18,10205,0
+FATN.US,D,20250724,000000,8.28,8.28,7.86,8.015,7218,0
+FATN.US,D,20250725,000000,7.86,8.14,7.85,7.868,9614,0
+FATN.US,D,20250728,000000,7.85,7.905,7.09,7.63,31085,0
+FATN.US,D,20250729,000000,7.37,7.665,7.11,7.26,22554,0
+FATN.US,D,20250730,000000,7,7.61,7,7.04,54530,0
+FATN.US,D,20250731,000000,7.28,7.488,6.5,6.548,54480,0
+FATN.US,D,20250801,000000,6.51,6.5101,5.7991,5.87,52168,0
+FATN.US,D,20250804,000000,6.01,6.25,5.9741,6.11,24827,0
+FATN.US,D,20250805,000000,6.01,6.25,5.95,6.22,21761,0
+FATN.US,D,20250806,000000,6.15,6.15,5.565,5.86,31624,0
+FATN.US,D,20250807,000000,5.72,5.97,5.6236,5.66,13763,0
+FATN.US,D,20250808,000000,5.85,5.9887,5.391,5.96,83675,0
+FATN.US,D,20250811,000000,5.95,5.95,5.65,5.81,18025,0
+FATN.US,D,20250812,000000,5.67,6.0899,5.47,6.05,50082,0
+FATN.US,D,20250813,000000,6.07,7.686,6.07,7.3,76763,0
+FATN.US,D,20250814,000000,6.7163,6.89,6.55,6.66,14288,0
+FATN.US,D,20250815,000000,6.7164,6.7164,6.45,6.535,4412,0
+FATN.US,D,20250818,000000,6.73,6.73,6.152,6.22,9543,0
+FATN.US,D,20250819,000000,6.17,6.6341,5.77,5.81,26360,0
+FATN.US,D,20250820,000000,5.87,6.0635,5.62,5.7,6076,0
+FATN.US,D,20250821,000000,6.14,6.25,5.6647,5.9612,14073,0
+FATN.US,D,20250822,000000,6.09,6.3268,6.05,6.2034,18270,0
+FATN.US,D,20250825,000000,6.03,6.2,6.03,6.09,6190,0
+FATN.US,D,20250826,000000,6.01,6.0827,5.91,6,7403,0
+FATN.US,D,20250827,000000,6,6.25,5.86,5.86,3636,0
+FATN.US,D,20250828,000000,5.9082,6.2499,5.7811,6.23,25240,0
+FATN.US,D,20250829,000000,6.1,6.4,5.881,6.4,21812,0
+FATN.US,D,20250902,000000,6.09,6.47,6.04,6.36,13180,0
+FATN.US,D,20250903,000000,6.38,6.38,5.9603,6.08,24544,0
+FATN.US,D,20250904,000000,5.98,6.21,5.83,6.15,22149,0
+FATN.US,D,20250905,000000,5.92,6.16,5.86,5.86,8733,0
+FATN.US,D,20250908,000000,5.87,6.165,5.86,6.165,13273,0
+FATN.US,D,20250909,000000,6.08,6.31,5.8996,6.2,12137,0
+FATN.US,D,20250910,000000,6.19,6.34,6,6.2835,6686,0
+FATN.US,D,20250911,000000,6.6899,6.6899,6.1301,6.35,15759,0
+FATN.US,D,20250912,000000,6.36,6.46,6.1601,6.46,9329,0
+FATN.US,D,20250915,000000,6.3703,6.68,6.03,6.2,15990,0
+FATN.US,D,20250916,000000,6.0468,6.34,6.04,6.29,11197,0
+FATN.US,D,20250917,000000,6.165,6.165,5.9,5.9,6967,0
+FATN.US,D,20250918,000000,6,6.01,5.913,6.01,7089,0
+FATN.US,D,20250919,000000,7.1394,10.77,6.6,8.89,11132271,0
+FATN.US,D,20250922,000000,8.06,9.35,7.54,7.72,297959,0
+FATN.US,D,20250923,000000,7.59,7.59,6.54,6.75,157655,0
+FATN.US,D,20250924,000000,6.7,7.24,6.7,6.87,30089,0
+FATN.US,D,20250925,000000,6.8,7,6.38,6.55,68860,0
+FATN.US,D,20250926,000000,6.32,6.67,6.15,6.38,70207,0
+FATN.US,D,20250929,000000,6.54,6.64,6.32,6.32,22377,0
+FATN.US,D,20250930,000000,6.32,6.6399,6.26,6.39,21268,0
+FATN.US,D,20251001,000000,6.3,6.94,6.3,6.94,28515,0
+FATN.US,D,20251002,000000,6.96,7.2899,6.65,6.92,34010,0
+FATN.US,D,20251003,000000,6.82,7.1611,6.67,7.1,38611,0
+FATN.US,D,20251006,000000,7.12,7.225,6.67,6.875,57958,0
+FATN.US,D,20251007,000000,6.69,6.89,6.36,6.38,41746,0
+FATN.US,D,20251008,000000,6.5,6.7,6.06,6.3,123956,0
+FATN.US,D,20251009,000000,6.25,6.3506,5.76,5.88,94964,0
+FATN.US,D,20251010,000000,5.9,6.22,5.35,5.41,85031,0
+FATN.US,D,20251013,000000,5.41,5.9,5.3001,5.9,59387,0
+FATN.US,D,20251014,000000,5.64,5.8499,5.37,5.37,51264,0
+FATN.US,D,20251015,000000,5.37,5.471,4.82,5.08,101502,0
+FATN.US,D,20251016,000000,5.01,5.11,4.2,4.28,76331,0
+FATN.US,D,20251017,000000,4.3,4.4193,4.1609,4.37,23427,0
+FATN.US,D,20251020,000000,4.36,4.62,4.3,4.62,30516,0
+FATN.US,D,20251021,000000,4.585,4.72,4.45,4.51,18826,0
+FATN.US,D,20251022,000000,4.5792,4.7178,4.345,4.48,16277,0
+FATN.US,D,20251023,000000,4.52,4.7899,4.33,4.45,23515,0
+FATN.US,D,20251024,000000,4.51,4.54,4.34,4.49,42290,0
+FATN.US,D,20251027,000000,4.58,4.58,4.28,4.29,30493,0
+FATN.US,D,20251028,000000,4.31,4.31,4.17,4.25,19164,0
+FATN.US,D,20251029,000000,4.12,4.34,3.875,3.99,42791,0
+FATN.US,D,20251030,000000,3.87,4.27,3.845,4.2,60892,0
+FATN.US,D,20251031,000000,4.115,4.32,3.99,4.1,18563,0
+FATN.US,D,20251103,000000,4.1,4.125,3.95,4,28435,0
+FATN.US,D,20251104,000000,3.8831,3.98,3.6909,3.735,47983,0
+FATN.US,D,20251105,000000,3.71,3.9066,3.6,3.6,27008,0
+FATN.US,D,20251106,000000,4.24,4.49,3.25,3.3,350394,0
+FATN.US,D,20251107,000000,3.24,3.39,2.9401,3.02,57517,0
+FATN.US,D,20251110,000000,3.08,3.2,2.9301,3.01,20526,0
+FATN.US,D,20251111,000000,3.05,3.05,2.5501,2.6,47677,0
+FATN.US,D,20251112,000000,2.55,3.0899,2.5,2.57,56934,0
+FATN.US,D,20251113,000000,2.5,2.62,2.19,2.2,104076,0
+FATN.US,D,20251114,000000,2.21,2.3333,2.12,2.26,39548,0
+FATN.US,D,20251117,000000,2.19,2.3365,2.14,2.17,16679,0
+FATN.US,D,20251118,000000,2.21,2.4409,2.2,2.36,34028,0
+FATN.US,D,20251119,000000,2.37,2.46,2.26,2.37,55587,0
+FATN.US,D,20251120,000000,2.35,2.76,2.33,2.49,89515,0
+FATN.US,D,20251121,000000,2.46,2.69,2.3,2.45,25327,0
+FATN.US,D,20251124,000000,2.54,2.9797,2.54,2.71,62065,0
+FATN.US,D,20251125,000000,2.84,2.85,2.542,2.57,66445,0
+FATN.US,D,20251126,000000,2.56,2.92,2.51,2.9,90834,0
+FATN.US,D,20251128,000000,2.98,2.98,2.75,2.83,25462,0
+FATN.US,D,20251201,000000,2.81,2.81,2.5832,2.62,19153,0
+FATN.US,D,20251202,000000,2.6399,2.78,2.57,2.68,20238,0
+FATN.US,D,20251203,000000,2.69,2.825,2.635,2.793,15852,0
+FATN.US,D,20251204,000000,2.72,2.8,2.69,2.76,21994,0
+FATN.US,D,20251205,000000,2.77,2.8358,2.67,2.67,18073,0
+FATN.US,D,20251208,000000,2.75,2.75,2.61,2.67,28140,0
+FATN.US,D,20251209,000000,2.61,2.686,2.55,2.64,11798,0
+FATN.US,D,20251210,000000,2.62,2.8695,2.62,2.67,24074,0
+FATN.US,D,20251211,000000,2.76,2.9,2.62,2.66,30080,0
+FATN.US,D,20251212,000000,2.64,2.65,2.62,2.63,16174,0
+FATN.US,D,20251215,000000,2.68,2.72,2.62,2.62,68671,0
+FATN.US,D,20251216,000000,2.63,2.7,2.48,2.48,34627,0
+FATN.US,D,20251217,000000,2.43,2.5504,2.26,2.26,29295,0
+FATN.US,D,20251218,000000,2.31,2.375,2.28,2.32,10778,0
+FATN.US,D,20251219,000000,2.42,2.8,2.36,2.8,130579,0
+FATN.US,D,20251222,000000,2.81,2.8862,2.52,2.58,83435,0
+FATN.US,D,20251223,000000,2.46,2.7,2.46,2.52,92422,0
+FATN.US,D,20251224,000000,2.61,2.64,2.4,2.44,21472,0
+FATN.US,D,20251226,000000,2.36,2.61,2.36,2.51,87414,0
+FATN.US,D,20251229,000000,2.51,2.51,2.41,2.41,13472,0
+FATN.US,D,20251230,000000,2.37,2.53,2.37,2.39,39424,0
+FATN.US,D,20251231,000000,2.33,2.46,1.82,2.02,139600,0
+FATN.US,D,20260102,000000,2.12,2.17,2.02,2.15,49965,0
+FATN.US,D,20260105,000000,2.2,2.2,2.0601,2.14,15631,0
+FATN.US,D,20260106,000000,2.15,2.22,2.06,2.11,45137,0
+FATN.US,D,20260107,000000,2.11,2.25,2.07,2.22,40016,0
+FATN.US,D,20260108,000000,2.2438,2.275,2.23,2.23,4437,0
+FATN.US,D,20260109,000000,2.25,2.33,2.12,2.12,15007,0
+FATN.US,D,20260112,000000,2.13,2.48,2.11,2.18,64361,0
+FATN.US,D,20260113,000000,2.16,2.24,2.08,2.12,40073,0
+FATN.US,D,20260114,000000,2.13,2.44,2.092,2.1,32682,0
+FATN.US,D,20260115,000000,2.12,2.2499,1.9501,2,171094,0
+FATN.US,D,20260116,000000,2.0114,2.1,1.89,1.92,44097,0
+FATN.US,D,20260120,000000,1.92,2,1.92,2,25076,0
+FATN.US,D,20260121,000000,2.02,2.02,1.92,1.96,11848,0
+FATN.US,D,20260122,000000,2,2.3175,1.89,2.05,168644,0
+FATN.US,D,20260123,000000,2.11,2.11,1.985,2.01,20042,0
+FATN.US,D,20260126,000000,2.05,2.05,1.99,1.99,13532,0
+FATN.US,D,20260127,000000,2.03,2.08,1.95,1.95,15204,0
+FATN.US,D,20260128,000000,2.07,2.07,1.84,1.92,35646,0
+FATN.US,D,20260129,000000,1.96,1.96,1.73,1.73,45944,0
+FATN.US,D,20260130,000000,1.84,1.8702,1.7317,1.78,32376,0
+FATN.US,D,20260202,000000,2.04,2.1,1.75,1.84,16210154,0
+FATN.US,D,20260203,000000,3.155,3.23,2.6,2.6,57151059,0
+FATN.US,D,20260204,000000,2.53,2.77,2.21,2.69,1556871,0
+FATN.US,D,20260205,000000,2.44,2.54,1.85,1.85,444529,0
+FATN.US,D,20260206,000000,1.92,2.16,1.83,1.95,242558,0
+FATN.US,D,20260209,000000,1.99,1.99,1.7,1.92,147277,0
+FATN.US,D,20260210,000000,1.96,2,1.89,1.94,112419,0
+FATN.US,D,20260211,000000,1.97,2.01,1.83,1.89,132888,0
+FATN.US,D,20260212,000000,1.88,1.92,1.75,1.81,84118,0
+FATN.US,D,20260213,000000,1.785,1.9621,1.766,1.86,57870,0
+FATN.US,D,20260217,000000,1.841,1.93,1.79,1.79,78575,0
+FATN.US,D,20260218,000000,1.8,1.856,1.7507,1.8,50066,0
diff --git a/daily/us/nasdaq stocks/1/fblg.us.txt b/daily/us/nasdaq stocks/1/fblg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5cf0ea42b4d288772611dc3c2c5cd12593ac49d2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fblg.us.txt	
@@ -0,0 +1,515 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBLG.US,D,20240131,000000,30,55,22,29.1,68700,0
+FBLG.US,D,20240201,000000,33.05,46,16.28,17.5,293123,0
+FBLG.US,D,20240202,000000,13.73,15.9,12.2191,15,146294,0
+FBLG.US,D,20240205,000000,15.25,19.6,13.3101,14.4,102988,0
+FBLG.US,D,20240206,000000,14.49,14.49,10.01,10.33,86153,0
+FBLG.US,D,20240207,000000,10.25,10.4937,8.075,8.68,67140,0
+FBLG.US,D,20240208,000000,8.94,10,7.82,7.82,57823,0
+FBLG.US,D,20240209,000000,8,8,6.6802,6.89,58374,0
+FBLG.US,D,20240212,000000,6.53,7.48,6.53,7.4,20317,0
+FBLG.US,D,20240213,000000,7.7,15.47,6.9,13.94,1108923,0
+FBLG.US,D,20240214,000000,14.69,17.75,12.27,15.25,352331,0
+FBLG.US,D,20240215,000000,13.4,14.9,12.01,12.84,122709,0
+FBLG.US,D,20240216,000000,13,15.5,11.55,13.5,114659,0
+FBLG.US,D,20240220,000000,14.49,14.49,12.31,12.35,68952,0
+FBLG.US,D,20240221,000000,12.24,13,11.01,12.4,46602,0
+FBLG.US,D,20240222,000000,12.3,12.8078,12.01,12.1,17989,0
+FBLG.US,D,20240223,000000,12.49,12.49,11.5,12.12,18406,0
+FBLG.US,D,20240226,000000,12.64,13.75,12,12.8,44862,0
+FBLG.US,D,20240227,000000,13.19,13.85,11.8401,12.21,71068,0
+FBLG.US,D,20240228,000000,12.6,13.47,12.3653,13.01,39209,0
+FBLG.US,D,20240229,000000,13.44,14.7,12.8512,13.06,176101,0
+FBLG.US,D,20240301,000000,13.86,13.92,12.2798,13,145281,0
+FBLG.US,D,20240304,000000,12.78,12.78,9,9.09,107332,0
+FBLG.US,D,20240305,000000,11.6,11.6,9.75,10.4,67098,0
+FBLG.US,D,20240306,000000,10.96,10.96,9.53,9.95,43026,0
+FBLG.US,D,20240307,000000,10.25,10.3,9.4063,9.88,31460,0
+FBLG.US,D,20240308,000000,10,10.64,9.1213,10.64,40782,0
+FBLG.US,D,20240311,000000,10.33,10.5376,9.59,10.24,33893,0
+FBLG.US,D,20240312,000000,10.38,12.62,10.01,12.53,151361,0
+FBLG.US,D,20240313,000000,12.75,12.75,11.8,11.8,67668,0
+FBLG.US,D,20240314,000000,11.72,11.72,10.505,10.6,61837,0
+FBLG.US,D,20240315,000000,10.62,10.9031,9.5,10.04,78264,0
+FBLG.US,D,20240318,000000,9.92,10.39,8.99,8.99,57030,0
+FBLG.US,D,20240319,000000,9,12.42,9,10.91,164889,0
+FBLG.US,D,20240320,000000,10.85,12.48,10.62,12.47,150302,0
+FBLG.US,D,20240321,000000,12.02,12.6161,10.6436,12.1,69281,0
+FBLG.US,D,20240322,000000,12.0444,12.1,11.0513,11.99,54809,0
+FBLG.US,D,20240325,000000,11.96,12.04,11.33,12,50252,0
+FBLG.US,D,20240326,000000,11.48,11.64,10.79,10.93,46511,0
+FBLG.US,D,20240327,000000,10.93,11.9627,10.64,11.75,65574,0
+FBLG.US,D,20240328,000000,11.53,11.53,10.689,10.81,39855,0
+FBLG.US,D,20240401,000000,10.83,11.88,10.81,11.41,97513,0
+FBLG.US,D,20240402,000000,11.02,11.35,10.69,10.8,39255,0
+FBLG.US,D,20240403,000000,10.89,11.585,10.27,11.19,44859,0
+FBLG.US,D,20240404,000000,11.095,11.4,10.8316,11.4,36826,0
+FBLG.US,D,20240405,000000,11.28,11.375,10.56,11.02,37159,0
+FBLG.US,D,20240408,000000,10.76,11.25,10.7501,11.07,66707,0
+FBLG.US,D,20240409,000000,11.15,11.3,10.76,10.94,62199,0
+FBLG.US,D,20240410,000000,10.75,11.57,10.61,11.57,61682,0
+FBLG.US,D,20240411,000000,11.55,11.55,10.99,11.32,54354,0
+FBLG.US,D,20240412,000000,10.85,11.23,10.46,10.69,65332,0
+FBLG.US,D,20240415,000000,10.66,11.1,10.26,10.59,206608,0
+FBLG.US,D,20240416,000000,10.58,11.25,10.355,10.99,112216,0
+FBLG.US,D,20240417,000000,10.99,10.99,9.185,9.49,140119,0
+FBLG.US,D,20240418,000000,9.44,11.75,9.38,11.01,78925,0
+FBLG.US,D,20240419,000000,11.11,11.11,9.83,10.15,37602,0
+FBLG.US,D,20240422,000000,10.42,10.978,9.8,10.81,29417,0
+FBLG.US,D,20240423,000000,10.9,11.25,10.5201,11.1,48415,0
+FBLG.US,D,20240424,000000,10.72,11.7,10.64,11.52,68516,0
+FBLG.US,D,20240425,000000,11.52,11.68,10.785,11.68,32510,0
+FBLG.US,D,20240426,000000,11.06,11.2,9.61,10.11,100749,0
+FBLG.US,D,20240429,000000,10.3,10.78,10.1057,10.55,26500,0
+FBLG.US,D,20240430,000000,10.26,10.4224,9.34,9.43,38926,0
+FBLG.US,D,20240501,000000,9.585,9.585,7.79,7.93,61377,0
+FBLG.US,D,20240502,000000,8.03,8.6435,6.71,6.72,62554,0
+FBLG.US,D,20240503,000000,7.05,8.02,7.05,8.02,82679,0
+FBLG.US,D,20240506,000000,8.01,8.925,7.89,8.74,50801,0
+FBLG.US,D,20240507,000000,8.75,9.455,8,9.22,53690,0
+FBLG.US,D,20240508,000000,9.01,9.71,8.7383,9.56,21663,0
+FBLG.US,D,20240509,000000,9.25,9.28,8.74,8.74,31105,0
+FBLG.US,D,20240510,000000,8.73,9.87,8.73,9.29,60068,0
+FBLG.US,D,20240513,000000,9.35,10.325,8.76,10.24,53341,0
+FBLG.US,D,20240514,000000,10.11,11.8153,9.5,11.3,135227,0
+FBLG.US,D,20240515,000000,11.55,11.9,11.025,11.49,72241,0
+FBLG.US,D,20240516,000000,11.43,11.8,10.9456,11.8,77310,0
+FBLG.US,D,20240517,000000,11.67,11.72,11,11.35,56371,0
+FBLG.US,D,20240520,000000,11.5,11.5,10.78,11,77512,0
+FBLG.US,D,20240521,000000,10.7001,11.04,10.6901,11,44058,0
+FBLG.US,D,20240522,000000,10.84,11.3,10.67,10.75,43577,0
+FBLG.US,D,20240523,000000,11.03,11.35,10.7501,11.31,57201,0
+FBLG.US,D,20240524,000000,11.18,12.0844,11.05,11.48,72092,0
+FBLG.US,D,20240528,000000,11.5,13,11.02,11.99,144574,0
+FBLG.US,D,20240529,000000,11.54,13.59,11.45,12.96,104367,0
+FBLG.US,D,20240530,000000,12.8,13.4365,12.27,12.32,80704,0
+FBLG.US,D,20240531,000000,12.5,12.7326,12.0178,12.18,33138,0
+FBLG.US,D,20240603,000000,12.18,12.5116,11,11.4,45649,0
+FBLG.US,D,20240604,000000,11.55,11.55,8.5001,9,223000,0
+FBLG.US,D,20240605,000000,8.8,8.9,6.42,6.7,535348,0
+FBLG.US,D,20240606,000000,7.75,11.75,7.05,10.31,2927563,0
+FBLG.US,D,20240607,000000,9.2,10.55,8.7,9.59,279316,0
+FBLG.US,D,20240610,000000,9.22,9.29,8.64,8.71,177805,0
+FBLG.US,D,20240611,000000,8.59,8.705,7.81,7.83,90000,0
+FBLG.US,D,20240612,000000,8.29,8.4899,7.5,7.65,106178,0
+FBLG.US,D,20240613,000000,7.57,8.1747,7.012,7.18,112573,0
+FBLG.US,D,20240614,000000,7.5,7.77,6.52,7.11,123251,0
+FBLG.US,D,20240617,000000,7.2,7.5702,6.6,6.73,113839,0
+FBLG.US,D,20240618,000000,6.7,7.04,6.01,6.2,185181,0
+FBLG.US,D,20240620,000000,6.25,6.7,5.3,5.35,196209,0
+FBLG.US,D,20240621,000000,5.33,5.51,3.99,4.74,397801,0
+FBLG.US,D,20240624,000000,4.61,6.1199,4.17,5,464530,0
+FBLG.US,D,20240625,000000,4.96,5.99,4.96,5,193180,0
+FBLG.US,D,20240626,000000,5,5.5,4.0001,4.49,348438,0
+FBLG.US,D,20240627,000000,4.65,5.47,4.22,4.66,329829,0
+FBLG.US,D,20240628,000000,5.19,6.06,4.56,4.99,3815809,0
+FBLG.US,D,20240701,000000,4.84,5.13,3.9,4,313496,0
+FBLG.US,D,20240702,000000,3.97,4.86,3.97,4.14,328476,0
+FBLG.US,D,20240703,000000,4.09,4.59,4.09,4.23,110240,0
+FBLG.US,D,20240705,000000,4.2,5,4.2,4.93,168683,0
+FBLG.US,D,20240708,000000,4.79,5.32,4.62,5.14,205187,0
+FBLG.US,D,20240709,000000,5.01,5.49,4.77,4.93,296722,0
+FBLG.US,D,20240710,000000,4.93,5.14,4.42,4.78,232109,0
+FBLG.US,D,20240711,000000,4.78,5,4.7401,4.85,244591,0
+FBLG.US,D,20240712,000000,4.85,4.99,4.69,4.74,85925,0
+FBLG.US,D,20240715,000000,4.82,5,4.8,5,95466,0
+FBLG.US,D,20240716,000000,5,5.44,5,5.31,132518,0
+FBLG.US,D,20240717,000000,5.3,5.49,4.9032,5.39,123390,0
+FBLG.US,D,20240718,000000,5.39,5.62,4.95,4.99,95518,0
+FBLG.US,D,20240719,000000,5.01,5.31,4.42,4.5,126734,0
+FBLG.US,D,20240722,000000,4.56,4.95,4.4091,4.86,81496,0
+FBLG.US,D,20240723,000000,4.95,5.05,4.6,4.89,106059,0
+FBLG.US,D,20240724,000000,4.86,4.86,4.495,4.75,44881,0
+FBLG.US,D,20240725,000000,4.75,4.78,4.5,4.77,75240,0
+FBLG.US,D,20240726,000000,4.75,5.24,4.64,5.13,146541,0
+FBLG.US,D,20240729,000000,5.14,5.2,4.87,5.03,38691,0
+FBLG.US,D,20240730,000000,5.06,5.21,4.8444,5.16,52089,0
+FBLG.US,D,20240731,000000,5.12,5.54,4.9,5.21,139898,0
+FBLG.US,D,20240801,000000,5.21,5.4,4.89,5.03,195273,0
+FBLG.US,D,20240802,000000,4.98,5.035,4.7248,4.87,48218,0
+FBLG.US,D,20240805,000000,4.64,4.72,3.76,3.78,228518,0
+FBLG.US,D,20240806,000000,3.68,4.37,3.54,3.71,128218,0
+FBLG.US,D,20240807,000000,3.78,3.99,3.5,3.73,129407,0
+FBLG.US,D,20240808,000000,3.7,3.7,2,2.26,803843,0
+FBLG.US,D,20240809,000000,2.2,2.21,1.84,1.97,341767,0
+FBLG.US,D,20240812,000000,2.03,2.09,1.77,1.83,278451,0
+FBLG.US,D,20240813,000000,2,2,1.7552,1.88,128872,0
+FBLG.US,D,20240814,000000,1.96,1.96,1.67,1.72,149853,0
+FBLG.US,D,20240815,000000,1.79,1.79,1.18,1.2,538103,0
+FBLG.US,D,20240816,000000,1.27,1.31,1.0779,1.11,409468,0
+FBLG.US,D,20240819,000000,1.3,1.4775,1.1505,1.28,378474,0
+FBLG.US,D,20240820,000000,1.4,1.49,1.23,1.29,265667,0
+FBLG.US,D,20240821,000000,1.3,1.98,1.23,1.58,1123286,0
+FBLG.US,D,20240822,000000,1.6,1.69,1.37,1.41,164481,0
+FBLG.US,D,20240823,000000,1.45,1.69,1.3901,1.58,226349,0
+FBLG.US,D,20240826,000000,1.58,1.74,1.53,1.65,151398,0
+FBLG.US,D,20240827,000000,1.6,1.9838,1.58,1.73,292350,0
+FBLG.US,D,20240828,000000,1.66,1.759,1.5327,1.6,137641,0
+FBLG.US,D,20240829,000000,1.64,1.75,1.52,1.61,100774,0
+FBLG.US,D,20240830,000000,1.73,1.75,1.57,1.62,125663,0
+FBLG.US,D,20240903,000000,1.63,1.7,1.575,1.63,124282,0
+FBLG.US,D,20240904,000000,1.68,1.69,1.49,1.53,162420,0
+FBLG.US,D,20240905,000000,1.58,1.87,1.53,1.86,376200,0
+FBLG.US,D,20240906,000000,1.91,2.2799,1.8,2.09,501200,0
+FBLG.US,D,20240909,000000,2.12,2.8,2.12,2.6,790507,0
+FBLG.US,D,20240910,000000,2.69,4.27,2.676,3.89,7190596,0
+FBLG.US,D,20240911,000000,3.9,4.41,3.2,3.42,1833709,0
+FBLG.US,D,20240912,000000,3.39,3.4,2.78,3.16,724601,0
+FBLG.US,D,20240913,000000,3.13,3.39,2.7301,3.26,396048,0
+FBLG.US,D,20240916,000000,3.2,4.14,3.12,3.25,819143,0
+FBLG.US,D,20240917,000000,3.23,3.55,3.17,3.27,321815,0
+FBLG.US,D,20240918,000000,3.24,3.59,3.21,3.24,473452,0
+FBLG.US,D,20240919,000000,3.43,3.595,3.15,3.16,412970,0
+FBLG.US,D,20240920,000000,3.19,3.34,3.05,3.3,2001055,0
+FBLG.US,D,20240923,000000,3.29,3.4,2.5,2.76,623087,0
+FBLG.US,D,20240924,000000,2.81,3.36,2.8001,2.92,556761,0
+FBLG.US,D,20240925,000000,2.92,2.995,2.69,2.75,176259,0
+FBLG.US,D,20240926,000000,2.87,3.19,2.75,3.14,400179,0
+FBLG.US,D,20240927,000000,3.22,3.27,3.0548,3.19,156305,0
+FBLG.US,D,20240930,000000,3.19,3.24,2.98,3.09,142200,0
+FBLG.US,D,20241001,000000,3.1,3.1,2.7601,2.9,184314,0
+FBLG.US,D,20241002,000000,2.92,2.93,2.58,2.68,222167,0
+FBLG.US,D,20241003,000000,2.71,2.76,2.6,2.65,125000,0
+FBLG.US,D,20241004,000000,2.72,2.8899,2.64,2.84,124050,0
+FBLG.US,D,20241007,000000,2.86,3,2.68,2.77,105354,0
+FBLG.US,D,20241008,000000,2.8,2.8333,2.65,2.75,93256,0
+FBLG.US,D,20241009,000000,2.72,2.75,2.535,2.58,116280,0
+FBLG.US,D,20241010,000000,2.55,2.56,2.3,2.32,127410,0
+FBLG.US,D,20241011,000000,2.33,2.64,2.25,2.6,120105,0
+FBLG.US,D,20241014,000000,2.6,2.74,2.52,2.7,87889,0
+FBLG.US,D,20241015,000000,2.6,2.9001,2.6,2.75,151062,0
+FBLG.US,D,20241016,000000,2.82,3.5699,2.75,3.24,442175,0
+FBLG.US,D,20241017,000000,3.45,3.5,3.18,3.32,146444,0
+FBLG.US,D,20241018,000000,3.37,3.49,3.2,3.39,126220,0
+FBLG.US,D,20241021,000000,3.4,3.77,3.015,3.055,223126,0
+FBLG.US,D,20241022,000000,3.28,3.34,2.8201,2.88,90710,0
+FBLG.US,D,20241023,000000,2.83,2.91,2.69,2.83,108728,0
+FBLG.US,D,20241024,000000,2.82,3.0382,2.752,2.88,109972,0
+FBLG.US,D,20241025,000000,2.88,3.2391,2.78,2.85,149003,0
+FBLG.US,D,20241028,000000,2.85,2.9287,2.72,2.82,64294,0
+FBLG.US,D,20241029,000000,2.87,2.9593,2.64,2.75,96659,0
+FBLG.US,D,20241030,000000,2.77,3.0282,2.552,2.95,242604,0
+FBLG.US,D,20241031,000000,2.98,3.07,2.75,3.02,154396,0
+FBLG.US,D,20241101,000000,3.05,3.4984,2.98,3.18,375097,0
+FBLG.US,D,20241104,000000,3.15,3.16,2.865,3.04,194272,0
+FBLG.US,D,20241105,000000,3.04,3.28,2.885,3.25,248471,0
+FBLG.US,D,20241106,000000,3.36,3.6,3.21,3.58,299142,0
+FBLG.US,D,20241107,000000,3.65,3.89,3.345,3.57,381520,0
+FBLG.US,D,20241108,000000,3.59,3.74,3.41,3.72,148129,0
+FBLG.US,D,20241111,000000,3.75,3.76,3.31,3.45,158863,0
+FBLG.US,D,20241112,000000,3.46,3.554,3.155,3.17,162102,0
+FBLG.US,D,20241113,000000,3.17,3.56,3.07,3.08,254628,0
+FBLG.US,D,20241114,000000,3.14,3.2399,2.76,2.81,177377,0
+FBLG.US,D,20241115,000000,2.83,2.83,2.5,2.58,262488,0
+FBLG.US,D,20241118,000000,2.58,2.625,2.5,2.505,142072,0
+FBLG.US,D,20241119,000000,2.67,2.72,2.3,2.38,271029,0
+FBLG.US,D,20241120,000000,2.42,2.5065,2.1625,2.24,185906,0
+FBLG.US,D,20241121,000000,2.22,2.465,2.15,2.41,149993,0
+FBLG.US,D,20241122,000000,2.41,2.66,2.3469,2.6,85026,0
+FBLG.US,D,20241125,000000,2.61,2.98,2.52,2.85,196926,0
+FBLG.US,D,20241126,000000,2.88,2.92,2.4001,2.47,221353,0
+FBLG.US,D,20241127,000000,2.46,2.69,2.46,2.56,108504,0
+FBLG.US,D,20241129,000000,2.51,2.72,2.5044,2.62,62504,0
+FBLG.US,D,20241202,000000,2.65,2.79,2.5,2.71,119759,0
+FBLG.US,D,20241203,000000,2.71,2.71,2.53,2.6,102327,0
+FBLG.US,D,20241204,000000,2.57,2.65,2.33,2.46,155104,0
+FBLG.US,D,20241205,000000,2.46,2.5341,2.23,2.38,113252,0
+FBLG.US,D,20241206,000000,2.4,2.53,2.3,2.49,84864,0
+FBLG.US,D,20241209,000000,2.47,2.55,2.37,2.41,70190,0
+FBLG.US,D,20241210,000000,2.38,2.5,2.2509,2.4,107412,0
+FBLG.US,D,20241211,000000,2.37,2.44,2.23,2.29,108163,0
+FBLG.US,D,20241212,000000,2.44,2.5405,2.25,2.27,142654,0
+FBLG.US,D,20241213,000000,2.2,2.2821,2.01,2.22,157636,0
+FBLG.US,D,20241216,000000,2.16,2.2,2.05,2.16,109275,0
+FBLG.US,D,20241217,000000,2.15,2.22,2.07,2.15,135075,0
+FBLG.US,D,20241218,000000,2.15,2.22,2.01,2.01,123505,0
+FBLG.US,D,20241219,000000,2.05,2.11,1.93,2.03,93362,0
+FBLG.US,D,20241220,000000,2.03,2.29,2.02,2.25,224056,0
+FBLG.US,D,20241223,000000,2.36,2.51,2.02,2.1,182604,0
+FBLG.US,D,20241224,000000,2.11,2.33,2.11,2.31,91050,0
+FBLG.US,D,20241226,000000,2.33,2.43,2.2,2.31,179864,0
+FBLG.US,D,20241227,000000,2.3,2.42,2.27,2.36,135922,0
+FBLG.US,D,20241230,000000,2.35,2.36,2.1,2.24,100288,0
+FBLG.US,D,20241231,000000,2.31,2.3859,1.96,2,242059,0
+FBLG.US,D,20250102,000000,1.98,2.0908,1.98,1.985,129744,0
+FBLG.US,D,20250103,000000,2.04,2.19,1.97,2.12,128154,0
+FBLG.US,D,20250106,000000,2.17,2.3,2.12,2.22,116983,0
+FBLG.US,D,20250107,000000,2.23,2.335,2.23,2.26,155818,0
+FBLG.US,D,20250108,000000,2.26,2.28,2.05,2.06,130471,0
+FBLG.US,D,20250110,000000,2.05,2.15,1.87,1.88,168331,0
+FBLG.US,D,20250113,000000,2.01,2.025,1.8601,2,151100,0
+FBLG.US,D,20250114,000000,2.06,2.1291,1.87,1.88,84327,0
+FBLG.US,D,20250115,000000,1.91,2.11,1.91,2.02,56204,0
+FBLG.US,D,20250116,000000,2.03,2.12,1.91,1.91,216949,0
+FBLG.US,D,20250117,000000,1.95,2,1.72,1.75,167627,0
+FBLG.US,D,20250121,000000,1.75,1.7726,1.7,1.76,105774,0
+FBLG.US,D,20250122,000000,1.76,1.83,1.69,1.69,109376,0
+FBLG.US,D,20250123,000000,1.7,1.75,1.59,1.6,784676,0
+FBLG.US,D,20250124,000000,1.6,1.74,1.575,1.68,133604,0
+FBLG.US,D,20250127,000000,1.75,1.76,1.54,1.57,484733,0
+FBLG.US,D,20250128,000000,1.55,1.69,1.54,1.59,110992,0
+FBLG.US,D,20250129,000000,1.58,1.73,1.55,1.56,371995,0
+FBLG.US,D,20250130,000000,1.74,1.74,1.55,1.67,87902,0
+FBLG.US,D,20250131,000000,1.66,1.71,1.6,1.61,80152,0
+FBLG.US,D,20250203,000000,1.59,1.75,1.58,1.62,194773,0
+FBLG.US,D,20250204,000000,1.69,1.69,1.545,1.55,172828,0
+FBLG.US,D,20250205,000000,1.55,1.76,1.55,1.65,381621,0
+FBLG.US,D,20250206,000000,1.65,1.71,1.54,1.6,302661,0
+FBLG.US,D,20250207,000000,1.77,2,1.75,1.86,2283042,0
+FBLG.US,D,20250210,000000,1.96,1.98,1.71,1.77,1303729,0
+FBLG.US,D,20250211,000000,1.83,1.83,1.67,1.72,576658,0
+FBLG.US,D,20250212,000000,1.74,1.88,1.66,1.73,775118,0
+FBLG.US,D,20250213,000000,1.69,1.7,1.2,1.29,1416371,0
+FBLG.US,D,20250214,000000,1.28,1.28,1.06,1.23,851449,0
+FBLG.US,D,20250218,000000,1.21,1.32,1.17,1.175,299883,0
+FBLG.US,D,20250219,000000,1.16,1.18,1.12,1.15,215849,0
+FBLG.US,D,20250220,000000,1.15,1.24,1.13,1.24,166243,0
+FBLG.US,D,20250221,000000,1.25,1.25,1.11,1.125,286306,0
+FBLG.US,D,20250224,000000,1.16,1.19,1.045,1.045,409662,0
+FBLG.US,D,20250225,000000,1.08,1.1099,0.9837,1.05,288659,0
+FBLG.US,D,20250226,000000,1.06,1.21,1.05,1.14,248856,0
+FBLG.US,D,20250227,000000,1.14,1.27,1.08,1.19,314330,0
+FBLG.US,D,20250228,000000,1.21,1.28,1.15,1.26,224466,0
+FBLG.US,D,20250303,000000,1.28,1.28,1.13,1.145,143093,0
+FBLG.US,D,20250304,000000,1.1,1.29,1.05,1.225,314798,0
+FBLG.US,D,20250305,000000,1.22,1.29,1.17,1.17,138199,0
+FBLG.US,D,20250306,000000,1.16,1.17,1.11,1.12,211625,0
+FBLG.US,D,20250307,000000,1.17,1.245,1.1,1.22,164603,0
+FBLG.US,D,20250310,000000,1.19,1.25,1.09,1.11,185113,0
+FBLG.US,D,20250311,000000,1.1,1.11,1.035,1.1,240472,0
+FBLG.US,D,20250312,000000,1.08,1.1,1.05,1.06,95520,0
+FBLG.US,D,20250313,000000,1.08,1.09,1,1.01,127681,0
+FBLG.US,D,20250314,000000,1.05,1.05,1,1.02,149879,0
+FBLG.US,D,20250317,000000,1.05,1.05,0.98,1,189177,0
+FBLG.US,D,20250318,000000,1,1,0.95,0.98,144191,0
+FBLG.US,D,20250319,000000,0.9814,1.05,0.9805,1.02,109072,0
+FBLG.US,D,20250320,000000,1.02,1.06,1,1.03,83498,0
+FBLG.US,D,20250321,000000,1.04,1.145,1,1.11,186838,0
+FBLG.US,D,20250324,000000,1.09,1.16,1.07,1.11,124653,0
+FBLG.US,D,20250325,000000,1.13,1.14,1.09,1.1,82648,0
+FBLG.US,D,20250326,000000,1.1,1.12,1.02,1.04,55039,0
+FBLG.US,D,20250327,000000,1.04,1.09,1.01,1.02,59057,0
+FBLG.US,D,20250328,000000,1.01,1.06,0.95,0.95,72104,0
+FBLG.US,D,20250331,000000,1,1.03,0.9,0.9,158124,0
+FBLG.US,D,20250401,000000,0.9999,0.9999,0.86,0.86,281200,0
+FBLG.US,D,20250402,000000,0.95,0.9639,0.88,0.9364,147660,0
+FBLG.US,D,20250403,000000,0.9,0.95,0.87,0.875,197192,0
+FBLG.US,D,20250404,000000,0.883,0.93,0.85,0.8762,134670,0
+FBLG.US,D,20250407,000000,0.8544,0.87,0.8,0.8699,182125,0
+FBLG.US,D,20250408,000000,0.87,0.87,0.8101,0.815,188528,0
+FBLG.US,D,20250409,000000,0.8,0.8713,0.7626,0.85,411853,0
+FBLG.US,D,20250410,000000,0.84,0.84,0.7701,0.8128,135703,0
+FBLG.US,D,20250411,000000,0.83,0.9,0.81,0.89,397870,0
+FBLG.US,D,20250414,000000,0.92,1.02,0.89,0.98,135743,0
+FBLG.US,D,20250415,000000,0.98,1.02,0.9114,0.9571,136175,0
+FBLG.US,D,20250416,000000,0.975,1.15,0.9695,1.09,480290,0
+FBLG.US,D,20250417,000000,1.08,1.23,1,1.19,354162,0
+FBLG.US,D,20250421,000000,1.22,1.44,1.15,1.38,506399,0
+FBLG.US,D,20250422,000000,1.44,1.53,1.2,1.26,418878,0
+FBLG.US,D,20250423,000000,1.33,1.33,1.2301,1.29,230456,0
+FBLG.US,D,20250424,000000,1.31,1.31,1.2115,1.29,205770,0
+FBLG.US,D,20250425,000000,1.29,1.3266,1.16,1.22,173117,0
+FBLG.US,D,20250428,000000,1.2,1.2691,1.08,1.135,162339,0
+FBLG.US,D,20250429,000000,1.13,1.14,1.01,1.04,256647,0
+FBLG.US,D,20250430,000000,1.01,1.13,0.9484,1.12,220428,0
+FBLG.US,D,20250501,000000,1.13,1.13,1,1.02,100514,0
+FBLG.US,D,20250502,000000,1.05,1.05,1,1.01,68896,0
+FBLG.US,D,20250505,000000,1,1.01,0.9401,0.9512,133911,0
+FBLG.US,D,20250506,000000,0.943,0.9864,0.8648,0.8909,145345,0
+FBLG.US,D,20250507,000000,0.884,0.9054,0.86,0.905,98324,0
+FBLG.US,D,20250508,000000,0.928,0.928,0.8262,0.8462,161825,0
+FBLG.US,D,20250509,000000,0.84,0.893,0.79,0.8306,201170,0
+FBLG.US,D,20250512,000000,0.8775,0.8775,0.8358,0.87,164805,0
+FBLG.US,D,20250513,000000,0.8891,0.8891,0.8,0.84,154286,0
+FBLG.US,D,20250514,000000,0.84,0.87295,0.8051,0.8315,129568,0
+FBLG.US,D,20250515,000000,0.8166,1.13,0.8101,1.02,743776,0
+FBLG.US,D,20250516,000000,0.99,0.99,0.8941,0.9341,172037,0
+FBLG.US,D,20250519,000000,0.9266,0.927,0.8933,0.9109,64674,0
+FBLG.US,D,20250520,000000,0.89,0.9251,0.86,0.9134,123026,0
+FBLG.US,D,20250521,000000,0.92,0.9417,0.87,0.9135,83312,0
+FBLG.US,D,20250522,000000,0.9135,0.9135,0.8545,0.86,131954,0
+FBLG.US,D,20250523,000000,0.86,0.875155,0.798,0.81,203233,0
+FBLG.US,D,20250527,000000,0.86,0.87,0.76,0.812,432812,0
+FBLG.US,D,20250528,000000,0.82,0.82,0.765,0.7729,249801,0
+FBLG.US,D,20250529,000000,0.7687,0.7788,0.75,0.75,148871,0
+FBLG.US,D,20250530,000000,0.77,0.77,0.7071,0.7295,215373,0
+FBLG.US,D,20250602,000000,0.7516,0.792,0.7013,0.7631,374561,0
+FBLG.US,D,20250603,000000,0.7631,0.84999,0.73,0.7885,518545,0
+FBLG.US,D,20250604,000000,0.79,0.8603,0.75,0.8498,413363,0
+FBLG.US,D,20250605,000000,0.86,0.9136,0.83,0.8542,224169,0
+FBLG.US,D,20250606,000000,0.8746,0.97405,0.85,0.956,451802,0
+FBLG.US,D,20250609,000000,0.98,0.98,0.901,0.9448,300477,0
+FBLG.US,D,20250610,000000,0.9649,0.99,0.8943,0.936,379322,0
+FBLG.US,D,20250611,000000,0.9629,0.9629,0.8676,0.87,193981,0
+FBLG.US,D,20250612,000000,0.88,0.8973,0.8362,0.8725,165590,0
+FBLG.US,D,20250613,000000,0.86,0.86,0.7944,0.8087,221634,0
+FBLG.US,D,20250616,000000,0.8598,0.8598,0.77,0.797,258977,0
+FBLG.US,D,20250617,000000,0.8,0.81,0.7529,0.7533,360648,0
+FBLG.US,D,20250618,000000,0.7659,0.7775,0.7096,0.718,281524,0
+FBLG.US,D,20250620,000000,0.73,0.7699,0.6956,0.6956,309804,0
+FBLG.US,D,20250623,000000,0.7,0.7745,0.69,0.7209,397853,0
+FBLG.US,D,20250624,000000,0.7184,0.7574,0.71,0.7459,273906,0
+FBLG.US,D,20250625,000000,0.74,0.744,0.7122,0.7203,239296,0
+FBLG.US,D,20250626,000000,0.75,0.75,0.697,0.712,809989,0
+FBLG.US,D,20250627,000000,0.72,0.74,0.6181,0.6181,3359460,0
+FBLG.US,D,20250630,000000,0.702,0.702,0.6219,0.6222,469689,0
+FBLG.US,D,20250701,000000,0.6222,0.63,0.6005,0.6006,668027,0
+FBLG.US,D,20250702,000000,0.6,0.6245,0.594,0.6102,360142,0
+FBLG.US,D,20250703,000000,0.63,0.65,0.6016,0.612,366945,0
+FBLG.US,D,20250707,000000,0.6325,0.66,0.5933,0.605,338496,0
+FBLG.US,D,20250708,000000,0.6,0.615,0.5833,0.6053,486081,0
+FBLG.US,D,20250709,000000,0.62,0.6654,0.61,0.66,685705,0
+FBLG.US,D,20250710,000000,0.65,0.6588,0.6201,0.649,335388,0
+FBLG.US,D,20250711,000000,0.67,0.6797,0.6138,0.6293,313869,0
+FBLG.US,D,20250714,000000,0.64,0.6455,0.6121,0.64,415322,0
+FBLG.US,D,20250715,000000,0.65,0.7199,0.6451,0.6971,554975,0
+FBLG.US,D,20250716,000000,0.69,0.7259,0.6396,0.717,440593,0
+FBLG.US,D,20250717,000000,0.706,0.7339,0.6728,0.69,563004,0
+FBLG.US,D,20250718,000000,0.7,0.7,0.645,0.6714,413703,0
+FBLG.US,D,20250721,000000,0.69,0.69,0.661,0.6672,294106,0
+FBLG.US,D,20250722,000000,0.676,0.69,0.6454,0.6701,464362,0
+FBLG.US,D,20250723,000000,0.67,0.6701,0.606,0.662,504498,0
+FBLG.US,D,20250724,000000,0.67,0.67,0.6401,0.6566,304439,0
+FBLG.US,D,20250725,000000,0.67,0.6999,0.645,0.6767,474475,0
+FBLG.US,D,20250728,000000,0.7197,0.7198,0.6388,0.656,860270,0
+FBLG.US,D,20250729,000000,0.64,0.6501,0.6,0.6069,948601,0
+FBLG.US,D,20250730,000000,0.6,0.6574,0.5801,0.6347,581979,0
+FBLG.US,D,20250731,000000,0.63,0.6483,0.619,0.637,182001,0
+FBLG.US,D,20250801,000000,0.637,0.658,0.6031,0.6486,746918,0
+FBLG.US,D,20250804,000000,0.6349,0.65,0.605,0.6085,418673,0
+FBLG.US,D,20250805,000000,0.61,0.6299,0.546,0.5553,769917,0
+FBLG.US,D,20250806,000000,0.5617,0.5888,0.5339,0.5364,361924,0
+FBLG.US,D,20250807,000000,0.55,0.56,0.5282,0.5342,430313,0
+FBLG.US,D,20250808,000000,0.5403,0.6045,0.5376,0.5824,1011646,0
+FBLG.US,D,20250811,000000,0.6,0.6048,0.5473,0.5547,433498,0
+FBLG.US,D,20250812,000000,0.5547,0.579,0.5403,0.5748,264646,0
+FBLG.US,D,20250813,000000,0.566,0.6074,0.56,0.5892,314190,0
+FBLG.US,D,20250814,000000,0.5715,0.6,0.56,0.588,277964,0
+FBLG.US,D,20250815,000000,0.5763,0.5938,0.5605,0.5735,293422,0
+FBLG.US,D,20250818,000000,0.58,0.63,0.5661,0.6172,367827,0
+FBLG.US,D,20250819,000000,0.6,0.6199,0.588,0.589,266011,0
+FBLG.US,D,20250820,000000,0.61,0.61,0.5661,0.57,314398,0
+FBLG.US,D,20250821,000000,0.5814,0.6075,0.57,0.5889,307436,0
+FBLG.US,D,20250822,000000,0.5805,0.6249,0.5719,0.5886,999391,0
+FBLG.US,D,20250825,000000,0.6133,0.64,0.5997,0.6113,764934,0
+FBLG.US,D,20250826,000000,0.63,0.635499,0.5957,0.605,290715,0
+FBLG.US,D,20250827,000000,0.6,0.6108,0.59,0.5998,215386,0
+FBLG.US,D,20250828,000000,0.605,0.635,0.6036,0.6202,343716,0
+FBLG.US,D,20250829,000000,0.626,0.6398,0.5804,0.5901,344340,0
+FBLG.US,D,20250902,000000,0.5903,0.6282,0.59,0.6214,413241,0
+FBLG.US,D,20250903,000000,0.6024,0.6213,0.59,0.603,289609,0
+FBLG.US,D,20250904,000000,0.61,0.61,0.5856,0.5939,215720,0
+FBLG.US,D,20250905,000000,0.612,0.6138,0.56,0.5743,401016,0
+FBLG.US,D,20250908,000000,0.5649,0.5799,0.5554,0.5694,344421,0
+FBLG.US,D,20250909,000000,0.5746,0.5746,0.5315,0.5383,561115,0
+FBLG.US,D,20250910,000000,0.5502,0.558,0.5304,0.5435,651185,0
+FBLG.US,D,20250911,000000,0.549,0.575,0.54,0.5649,510704,0
+FBLG.US,D,20250912,000000,0.57,0.575,0.5312,0.5428,590405,0
+FBLG.US,D,20250915,000000,0.544,0.5514,0.5243,0.5392,595048,0
+FBLG.US,D,20250916,000000,0.53,0.54,0.523,0.5295,304600,0
+FBLG.US,D,20250917,000000,0.5376,0.546,0.5221,0.5254,249768,0
+FBLG.US,D,20250918,000000,0.526,0.541999,0.526,0.535,348417,0
+FBLG.US,D,20250919,000000,0.54,0.549,0.5324,0.5324,422091,0
+FBLG.US,D,20250922,000000,0.526,0.5458,0.526,0.5283,514334,0
+FBLG.US,D,20250923,000000,0.5285,0.5398,0.51,0.5259,829857,0
+FBLG.US,D,20250924,000000,0.5244,0.6105,0.52,0.6024,1555308,0
+FBLG.US,D,20250925,000000,0.59,0.6,0.5341,0.5397,699810,0
+FBLG.US,D,20250926,000000,0.56,0.607,0.55,0.5736,758763,0
+FBLG.US,D,20250929,000000,0.6,0.6197,0.58301,0.612,920535,0
+FBLG.US,D,20250930,000000,0.6063,0.62,0.52,0.5462,3126193,0
+FBLG.US,D,20251001,000000,0.55,0.56,0.5112,0.5231,1261413,0
+FBLG.US,D,20251002,000000,0.53,0.5426,0.526,0.54,394811,0
+FBLG.US,D,20251003,000000,0.5495,0.5504,0.54,0.5492,492743,0
+FBLG.US,D,20251006,000000,0.5401,0.56,0.54,0.5499,835163,0
+FBLG.US,D,20251007,000000,0.5698,0.57,0.49,0.4904,1942405,0
+FBLG.US,D,20251008,000000,0.51,0.5165,0.4987,0.5056,1750656,0
+FBLG.US,D,20251009,000000,0.5,0.5136,0.47945,0.4874,1337168,0
+FBLG.US,D,20251010,000000,0.4939,0.4993,0.44,0.4517,1545948,0
+FBLG.US,D,20251013,000000,0.474,0.474,0.4255,0.4383,964137,0
+FBLG.US,D,20251014,000000,0.42565,0.4339,0.406,0.4199,1319902,0
+FBLG.US,D,20251015,000000,0.4195,0.4827,0.4195,0.45,1817996,0
+FBLG.US,D,20251016,000000,0.45,0.46,0.41,0.41,1876009,0
+FBLG.US,D,20251017,000000,0.41,0.4271,0.3901,0.4008,847026,0
+FBLG.US,D,20251020,000000,0.405,0.422,0.4009,0.4103,1221988,0
+FBLG.US,D,20251021,000000,0.401,0.42,0.4009,0.418,877774,0
+FBLG.US,D,20251022,000000,0.406,0.429,0.406,0.41,722883,0
+FBLG.US,D,20251023,000000,0.411,0.419,0.4051,0.4107,743501,0
+FBLG.US,D,20251024,000000,0.41,0.448,0.41,0.4365,1284158,0
+FBLG.US,D,20251027,000000,0.4473,0.4499,0.43,0.4328,861855,0
+FBLG.US,D,20251028,000000,0.43,0.4399,0.415,0.4209,791989,0
+FBLG.US,D,20251029,000000,0.4161,0.4201,0.3805,0.3884,1075002,0
+FBLG.US,D,20251030,000000,0.405,0.405,0.3832,0.3969,862795,0
+FBLG.US,D,20251031,000000,0.3993,0.3993,0.385,0.3933,730940,0
+FBLG.US,D,20251103,000000,0.382,0.4028,0.382,0.3946,820376,0
+FBLG.US,D,20251104,000000,0.3781,0.389,0.3181,0.327,1585525,0
+FBLG.US,D,20251105,000000,0.342,0.396899,0.342,0.3703,1677672,0
+FBLG.US,D,20251106,000000,0.38,0.3813,0.3303,0.3352,937689,0
+FBLG.US,D,20251107,000000,0.3476,0.3753,0.326,0.3524,1100685,0
+FBLG.US,D,20251110,000000,0.3617,0.370399,0.3426,0.3569,1008756,0
+FBLG.US,D,20251111,000000,0.34,0.345,0.3201,0.3376,659526,0
+FBLG.US,D,20251112,000000,0.349,0.35,0.323,0.3281,1009089,0
+FBLG.US,D,20251113,000000,0.33,0.3396,0.3203,0.3357,854018,0
+FBLG.US,D,20251114,000000,0.3318,0.3772,0.3205,0.3679,792149,0
+FBLG.US,D,20251117,000000,0.35,0.3697,0.333,0.335,926330,0
+FBLG.US,D,20251118,000000,0.333,0.349,0.325,0.3303,646506,0
+FBLG.US,D,20251119,000000,0.2921,0.3549,0.2802,0.3445,2891250,0
+FBLG.US,D,20251120,000000,0.3487,0.3665,0.3121,0.3246,946622,0
+FBLG.US,D,20251121,000000,0.3264,0.34,0.305,0.34,422959,0
+FBLG.US,D,20251124,000000,0.27,0.2705,0.24,0.26,4420049,0
+FBLG.US,D,20251125,000000,0.2611,0.28,0.2501,0.268,2985519,0
+FBLG.US,D,20251126,000000,0.2621,0.2896,0.255,0.2721,2626399,0
+FBLG.US,D,20251128,000000,0.29,0.29,0.2665,0.274,1008954,0
+FBLG.US,D,20251201,000000,0.274,0.28,0.2529,0.261,1322157,0
+FBLG.US,D,20251202,000000,0.262,0.2632,0.245,0.2632,1037804,0
+FBLG.US,D,20251203,000000,0.2655,0.2655,0.24,0.255,1689399,0
+FBLG.US,D,20251204,000000,0.2533,0.2699,0.2501,0.26,1587859,0
+FBLG.US,D,20251205,000000,0.252,0.2663,0.25,0.2637,1492733,0
+FBLG.US,D,20251208,000000,0.264,0.285,0.256301,0.2768,1371810,0
+FBLG.US,D,20251209,000000,0.27,0.3212,0.2548,0.294,1253828,0
+FBLG.US,D,20251210,000000,0.3026,0.35,0.2973,0.3317,2062614,0
+FBLG.US,D,20251211,000000,0.34,0.3649,0.326001,0.3477,1491756,0
+FBLG.US,D,20251212,000000,0.38,0.409,0.36,0.3929,1894079,0
+FBLG.US,D,20251215,000000,0.27,0.3065,0.2527,0.263,6630094,0
+FBLG.US,D,20251216,000000,0.2626,0.2686,0.2353,0.2408,3171816,0
+FBLG.US,D,20251217,000000,0.246,0.286,0.2405,0.2758,2262874,0
+FBLG.US,D,20251218,000000,0.2782,0.28,0.2515,0.2609,1346075,0
+FBLG.US,D,20251219,000000,0.26095,0.265,0.2481,0.2585,1482001,0
+FBLG.US,D,20251222,000000,0.2667,0.2687,0.2496,0.2596,1053701,0
+FBLG.US,D,20251223,000000,0.25,0.255,0.236,0.2465,1923782,0
+FBLG.US,D,20251224,000000,0.2401,0.2401,0.2201,0.2359,1383381,0
+FBLG.US,D,20251226,000000,0.2396,0.249,0.228,0.249,1449748,0
+FBLG.US,D,20251229,000000,0.2386,0.25,0.2231,0.25,1171187,0
+FBLG.US,D,20251230,000000,0.2463,0.2476,0.2237,0.2419,2783085,0
+FBLG.US,D,20251231,000000,0.2693,0.2694,0.2212,0.2249,21653724,0
+FBLG.US,D,20260102,000000,0.2391,0.2404,0.2201,0.2399,4501611,0
+FBLG.US,D,20260105,000000,0.227,0.25,0.225,0.2435,2702708,0
+FBLG.US,D,20260106,000000,0.245,0.2722,0.2366,0.26,2038434,0
+FBLG.US,D,20260107,000000,0.27,0.365,0.2634,0.3439,5965171,0
+FBLG.US,D,20260108,000000,0.3484,0.35,0.3087,0.33,2163445,0
+FBLG.US,D,20260109,000000,0.3324,0.3549,0.3256,0.338,896367,0
+FBLG.US,D,20260112,000000,0.3438,0.4121,0.335,0.3853,2270761,0
+FBLG.US,D,20260113,000000,0.3931,0.429799,0.325901,0.3384,2765883,0
+FBLG.US,D,20260114,000000,0.349,0.3639,0.34,0.3402,788343,0
+FBLG.US,D,20260115,000000,0.352,0.354,0.3207,0.3375,1017510,0
+FBLG.US,D,20260116,000000,0.34,0.3481,0.3267,0.3349,567887,0
+FBLG.US,D,20260120,000000,0.32,0.3376,0.31,0.3225,565008,0
+FBLG.US,D,20260121,000000,0.3265,0.3439,0.3242,0.3265,249762,0
+FBLG.US,D,20260122,000000,0.34,0.363,0.3302,0.34,902471,0
+FBLG.US,D,20260123,000000,0.3531,0.4069,0.3505,0.4,1805933,0
+FBLG.US,D,20260126,000000,0.4,0.4,0.3576,0.376,622985,0
+FBLG.US,D,20260127,000000,0.38,0.38,0.36,0.3701,527562,0
+FBLG.US,D,20260128,000000,0.361,0.372762,0.3526,0.358,468756,0
+FBLG.US,D,20260129,000000,0.355,0.3755,0.3412,0.3412,759995,0
+FBLG.US,D,20260130,000000,0.341,0.359899,0.3266,0.3318,519055,0
+FBLG.US,D,20260202,000000,0.3332,0.3332,0.2759,0.2837,1507028,0
+FBLG.US,D,20260203,000000,0.308,0.3082,0.263,0.2773,523445,0
+FBLG.US,D,20260204,000000,0.27,0.275,0.25,0.2501,1177504,0
+FBLG.US,D,20260205,000000,0.286,0.33,0.2227,0.2271,5775287,0
+FBLG.US,D,20260206,000000,0.2322,0.266,0.2312,0.2517,727088,0
+FBLG.US,D,20260209,000000,0.257,0.2588,0.244201,0.2515,482506,0
+FBLG.US,D,20260210,000000,0.24945,0.2842,0.24945,0.2672,959597,0
+FBLG.US,D,20260211,000000,0.2626,0.2805,0.2505,0.2547,510529,0
+FBLG.US,D,20260212,000000,0.2597,0.2621,0.2405,0.246,334387,0
+FBLG.US,D,20260213,000000,0.253,0.2739,0.2441,0.251,457309,0
+FBLG.US,D,20260217,000000,0.2606,0.26435,0.244,0.252,484151,0
+FBLG.US,D,20260218,000000,0.25,0.259,0.2405,0.2538,256830,0
diff --git a/daily/us/nasdaq stocks/1/fcnca.us.txt b/daily/us/nasdaq stocks/1/fcnca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40754a3f998046b81e786562d6b85171f500800f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fcnca.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCNCA.US,D,20050225,000000,138.175,139.571,136.668,139.571,7543.6628758656,0
+FCNCA.US,D,20050228,000000,139.192,140.04,138.155,140.04,6780.9782141765,0
+FCNCA.US,D,20050301,000000,141.058,142.126,140.12,140.12,4740.4710246903,0
+FCNCA.US,D,20050302,000000,139.292,140.589,139.102,139.102,3470.6662068716,0
+FCNCA.US,D,20050303,000000,139.292,139.292,136.378,137.375,13320.422915255,0
+FCNCA.US,D,20050304,000000,139.82,139.82,136.648,137.945,6354.0351578302,0
+FCNCA.US,D,20050307,000000,138.373,138.893,136.788,138.343,1680.7124542084,0
+FCNCA.US,D,20050308,000000,137.625,137.915,136.368,136.418,4862.7411018599,0
+FCNCA.US,D,20050309,000000,136.248,137.017,134.912,135.689,24566.263373618,0
+FCNCA.US,D,20050310,000000,134.972,137.995,134.752,137.855,3629.0159789437,0
+FCNCA.US,D,20050311,000000,137.037,139.292,135.151,138.593,8125.9490630421,0
+FCNCA.US,D,20050314,000000,139.292,139.292,138.833,139.292,5944.1297351878,0
+FCNCA.US,D,20050315,000000,138.663,141.118,138.663,139.431,11677.794583445,0
+FCNCA.US,D,20050316,000000,140.3,141.466,138.125,138.823,6664.7214194906,0
+FCNCA.US,D,20050317,000000,137.385,141.138,137.385,140.998,3553.8499478968,0
+FCNCA.US,D,20050318,000000,141.178,141.178,139.292,139.661,24560.250091134,0
+FCNCA.US,D,20050321,000000,141.267,141.267,136.718,139.052,8619.0382267097,0
+FCNCA.US,D,20050322,000000,137.925,137.925,136.568,136.568,307.67962041859,0
+FCNCA.US,D,20050323,000000,135.949,136.418,135.131,135.131,10833.930608225,0
+FCNCA.US,D,20050324,000000,136.668,139.012,136.258,137.147,3664.0934600989,0
+FCNCA.US,D,20050328,000000,138.673,139.192,136.618,138.753,4445.8201829865,0
+FCNCA.US,D,20050329,000000,136.828,138.793,136.568,136.578,2291.0606263091,0
+FCNCA.US,D,20050330,000000,138.982,140.25,136.448,140.22,9366.6896821894,0
+FCNCA.US,D,20050331,000000,138.673,139.152,136.678,138.693,14011.950400887,0
+FCNCA.US,D,20050401,000000,139.8,139.93,136.019,136.288,5058.1727825818,0
+FCNCA.US,D,20050404,000000,138.095,138.095,133.894,135.669,3950.7265918244,0
+FCNCA.US,D,20050405,000000,134.562,137.117,134.562,136.099,2665.8885677962,0
+FCNCA.US,D,20050406,000000,137.515,138.245,135.909,137.595,1802.982531378,0
+FCNCA.US,D,20050407,000000,137.375,139.341,137.375,139.341,1373.0328337898,0
+FCNCA.US,D,20050408,000000,138.075,139.292,135.002,135.381,4690.3603373257,0
+FCNCA.US,D,20050411,000000,135.151,137.177,128.386,128.396,26532.606745804,0
+FCNCA.US,D,20050412,000000,128.486,129.604,125.791,127.658,22564.842520275,0
+FCNCA.US,D,20050413,000000,128.536,128.754,126.091,126.471,5625.425763549,0
+FCNCA.US,D,20050414,000000,126.521,127.658,124.784,125.074,16711.914236092,0
+FCNCA.US,D,20050415,000000,126.321,126.769,124.594,125.074,22887.555346903,0
+FCNCA.US,D,20050418,000000,126.858,128.396,125.113,127.907,7619.8311206597,0
+FCNCA.US,D,20050419,000000,127.917,127.987,126.301,127.817,8673.1577690634,0
+FCNCA.US,D,20050420,000000,126.171,126.581,124.594,124.744,4512.9685040551,0
+FCNCA.US,D,20050421,000000,126.531,128.246,124.335,125.233,8070.8273069411,0
+FCNCA.US,D,20050422,000000,126.141,126.141,119.605,119.625,12798.269552917,0
+FCNCA.US,D,20050425,000000,119.605,122.22,119.605,121.262,4928.8872091812,0
+FCNCA.US,D,20050426,000000,123.178,123.178,121.431,121.431,8085.8605131504,0
+FCNCA.US,D,20050427,000000,121.421,124.634,120.613,124.634,7475.5123410497,0
+FCNCA.US,D,20050428,000000,122.408,124.225,122.33,122.33,5787.7843906103,0
+FCNCA.US,D,20050429,000000,121.481,123.955,120.793,121.77,7267.051881613,0
+FCNCA.US,D,20050502,000000,123.935,126.221,123.726,125.981,5087.2369812533,0
+FCNCA.US,D,20050503,000000,125.991,125.991,124.415,124.415,2806.1984924171,0
+FCNCA.US,D,20050504,000000,125.701,126.291,124.534,125.263,6623.6306558517,0
+FCNCA.US,D,20050505,000000,125.074,125.731,124.554,124.924,3326.3474272616,0
+FCNCA.US,D,20050506,000000,126.918,126.918,126.061,126.061,637.4079432776,0
+FCNCA.US,D,20050509,000000,124.395,125.681,124.395,125.681,3435.5887257164,0
+FCNCA.US,D,20050510,000000,124.694,125.731,124.694,125.522,5328.7704943506,0
+FCNCA.US,D,20050511,000000,125.981,126.111,123.736,124.544,3850.5052170952,0
+FCNCA.US,D,20050512,000000,123.476,123.476,120.563,121.162,5587.3416411519,0
+FCNCA.US,D,20050513,000000,120.593,122.638,119.565,119.565,2421.348413457,0
+FCNCA.US,D,20050516,000000,121.282,122.648,120.313,122.29,13777.432384021,0
+FCNCA.US,D,20050517,000000,123.268,124.624,120.743,121.75,5830.8795817438,0
+FCNCA.US,D,20050518,000000,124.385,125.811,123.258,125.711,7747.1122665658,0
+FCNCA.US,D,20050519,000000,125.392,126.65,123.696,123.696,1910.2194023382,0
+FCNCA.US,D,20050520,000000,123.248,125.462,123.248,125.024,1373.0328337898,0
+FCNCA.US,D,20050523,000000,125.024,126.739,123.437,126.231,2070.5736019049,0
+FCNCA.US,D,20050524,000000,124.145,125.701,123.855,125.432,2137.7219229735,0
+FCNCA.US,D,20050525,000000,123.676,126.72,123.456,123.576,1589.5110032048,0
+FCNCA.US,D,20050526,000000,125.821,125.821,123.885,123.885,1257.7782528512,0
+FCNCA.US,D,20050527,000000,123.048,124.774,123.048,123.238,1428.1545898908,0
+FCNCA.US,D,20050531,000000,123.437,126.481,123.437,123.706,2626.8022316519,0
+FCNCA.US,D,20050601,000000,127.658,127.668,125.532,127.668,2652.8597890815,0
+FCNCA.US,D,20050602,000000,125.601,126.878,123.476,124.744,5571.3062211952,0
+FCNCA.US,D,20050603,000000,123.516,124.594,123.516,124.594,1068.3598546131,0
+FCNCA.US,D,20050606,000000,122.988,124.714,122.988,123.756,2626.8022316519,0
+FCNCA.US,D,20050607,000000,124.974,127.188,123.358,124.205,3822.443232171,0
+FCNCA.US,D,20050608,000000,124.305,124.984,123.666,123.786,5770.7467569063,0
+FCNCA.US,D,20050609,000000,123.218,126.071,122.458,125.472,27165.003620344,0
+FCNCA.US,D,20050610,000000,126.858,126.858,124.335,125.871,1770.9116914647,0
+FCNCA.US,D,20050613,000000,125.871,127.608,125.871,127.448,3905.6269731962,0
+FCNCA.US,D,20050614,000000,125.911,127.518,125.562,126.809,2514.5542919552,0
+FCNCA.US,D,20050615,000000,125.661,127.288,124.514,126.281,15257.702088771,0
+FCNCA.US,D,20050616,000000,126.948,126.948,124.924,126.501,6866.1663826963,0
+FCNCA.US,D,20050617,000000,128.416,128.804,125.641,125.641,18634.160203397,0
+FCNCA.US,D,20050620,000000,126.71,126.71,124.974,124.974,3920.6601794056,0
+FCNCA.US,D,20050621,000000,125.044,126.531,124.445,125.821,6466.2830975268,0
+FCNCA.US,D,20050622,000000,126.531,126.531,124.774,124.774,2249.9698626701,0
+FCNCA.US,D,20050623,000000,126.968,126.968,124.155,124.295,4895.8141555206,0
+FCNCA.US,D,20050624,000000,124.295,128.336,124.215,128.336,15075.299186764,0
+FCNCA.US,D,20050627,000000,126.171,129.673,124.644,128.167,12058.635807416,0
+FCNCA.US,D,20050628,000000,128.077,131.529,128.077,130.671,6111.4994309855,0
+FCNCA.US,D,20050629,000000,130.132,134.852,130.132,134.802,31707.036323071,0
+FCNCA.US,D,20050630,000000,134.802,138.573,134.802,136.957,8863.5783810489,0
+FCNCA.US,D,20050701,000000,136.628,140.948,136.628,140.948,18751.41921183,0
+FCNCA.US,D,20050705,000000,141.188,149.399,141.188,149.399,22790.340613416,0
+FCNCA.US,D,20050706,000000,148.062,149.609,147.862,148.292,10962.213967878,0
+FCNCA.US,D,20050707,000000,146.835,149.329,146.835,149.329,8647.1002116339,0
+FCNCA.US,D,20050708,000000,147.703,154.428,147.703,154.209,64908.373343354,0
+FCNCA.US,D,20050711,000000,151.914,154.977,151.914,154.408,35396.185126852,0
+FCNCA.US,D,20050712,000000,154.428,154.428,152.053,153.35,10248.637779806,0
+FCNCA.US,D,20050713,000000,151.374,155.087,151.374,152.801,8525.8323482115,0
+FCNCA.US,D,20050714,000000,155.077,155.077,151.754,152.722,5932.1031702203,0
+FCNCA.US,D,20050715,000000,150.477,154.418,150.477,153.13,5729.6559932674,0
+FCNCA.US,D,20050718,000000,150.357,154,148.481,148.481,7225.961117974,0
+FCNCA.US,D,20050719,000000,147.573,153.95,147.573,153.95,5709.6117183215,0
+FCNCA.US,D,20050720,000000,152.683,154.787,152.163,154.757,26142.745598107,0
+FCNCA.US,D,20050721,000000,153.85,154.767,152.533,152.533,8104.902574349,0
+FCNCA.US,D,20050722,000000,150.417,152.971,150.417,152.093,22393.463969488,0
+FCNCA.US,D,20050725,000000,152.353,153.001,151.315,151.834,5109.2856836937,0
+FCNCA.US,D,20050726,000000,150.617,153.87,150.617,152.921,11888.259470376,0
+FCNCA.US,D,20050727,000000,153.49,154.05,153.27,153.53,20917.203119727,0
+FCNCA.US,D,20050728,000000,152.603,159.218,152.603,159.158,7681.9683729918,0
+FCNCA.US,D,20050729,000000,156.353,159.557,155.566,159.168,10716.671599792,0
+FCNCA.US,D,20050801,000000,159.158,159.168,156.633,158.479,8006.6856271144,0
+FCNCA.US,D,20050802,000000,158.24,159.168,157.861,159.058,6860.1531002125,0
+FCNCA.US,D,20050803,000000,157.093,159.158,156.983,159.148,1366.0173375588,0
+FCNCA.US,D,20050804,000000,156.383,158.11,155.087,157.302,4896.8163692678,0
+FCNCA.US,D,20050805,000000,155.436,155.676,151.604,151.744,14361.722998692,0
+FCNCA.US,D,20050808,000000,151.644,153.49,151.335,151.335,2714.9970414135,0
+FCNCA.US,D,20050809,000000,150.837,154.717,150.837,153.77,3852.5096445898,0
+FCNCA.US,D,20050810,000000,155.536,156.214,154.209,154.209,8026.7299020602,0
+FCNCA.US,D,20050811,000000,153.13,157.401,153.13,157.093,5306.7217919102,0
+FCNCA.US,D,20050812,000000,154.428,157.95,154.428,156.463,7457.4724935985,0
+FCNCA.US,D,20050815,000000,154.687,157.99,154.687,157.312,4683.3448410947,0
+FCNCA.US,D,20050816,000000,155.037,155.636,152.703,152.703,10179.485031243,0
+FCNCA.US,D,20050817,000000,156.343,157.302,152.851,154.437,6022.3024074766,0
+FCNCA.US,D,20050818,000000,156.194,156.293,154.637,154.907,2891.3866609369,0
+FCNCA.US,D,20050819,000000,154.15,157.451,154.15,157.003,4741.4732384376,0
+FCNCA.US,D,20050822,000000,157.711,158.25,153.53,156.333,16291.986675976,0
+FCNCA.US,D,20050823,000000,155.037,156.343,153.39,156.343,7505.5787534685,0
+FCNCA.US,D,20050824,000000,156.843,157.731,155.306,155.666,5810.835306798,0
+FCNCA.US,D,20050825,000000,156.593,156.683,155.087,156.264,1951.3101659772,0
+FCNCA.US,D,20050826,000000,153.9,157.302,153.9,155.137,17426.49263791,0
+FCNCA.US,D,20050829,000000,154.219,156.293,153.31,154.897,5582.3305724155,0
+FCNCA.US,D,20050830,000000,156.403,158.12,153.95,156.663,9469.9176981604,0
+FCNCA.US,D,20050831,000000,157.781,158.37,155.905,156.353,9276.4904449331,0
+FCNCA.US,D,20050901,000000,158.24,158.24,154.597,157.611,3262.2057474349,0
+FCNCA.US,D,20050902,000000,155.915,158.24,155.077,158.24,7198.9013467972,0
+FCNCA.US,D,20050906,000000,159.298,159.298,156.843,158.24,13522.870092209,0
+FCNCA.US,D,20050907,000000,158.2,158.24,157.691,158.24,3443.6064356947,0
+FCNCA.US,D,20050908,000000,155.945,158.24,155.945,158.24,12126.786342231,0
+FCNCA.US,D,20050909,000000,158.24,158.419,157.651,157.93,12563.75153605,0
+FCNCA.US,D,20050912,000000,158.22,158.37,158.04,158.04,4751.4953759105,0
+FCNCA.US,D,20050913,000000,156.095,158.37,156.095,157.421,10400.974269394,0
+FCNCA.US,D,20050914,000000,157.053,158.26,156.473,157.312,6156.5990496137,0
+FCNCA.US,D,20050915,000000,158.19,158.19,155.666,157.232,6615.6129458733,0
+FCNCA.US,D,20050916,000000,158.27,159.398,157.302,158.469,35971.455817799,0
+FCNCA.US,D,20050919,000000,159.038,159.038,156.553,158.15,2971.5637607203,0
+FCNCA.US,D,20050920,000000,159.168,159.258,156.353,157.491,5389.9055329354,0
+FCNCA.US,D,20050921,000000,156.353,158.579,155.546,155.855,6666.7258469852,0
+FCNCA.US,D,20050922,000000,156.593,159.577,155.396,157.821,6258.8248518374,0
+FCNCA.US,D,20050923,000000,158.918,159.398,157.631,159.218,5374.872326726,0
+FCNCA.US,D,20050926,000000,159.497,159.507,157.781,159.378,5199.48492095,0
+FCNCA.US,D,20050927,000000,157.371,159.547,156.723,158.509,5426.9874415852,0
+FCNCA.US,D,20050928,000000,159.786,159.996,157.332,157.821,3432.5820844745,0
+FCNCA.US,D,20050929,000000,156.933,159.497,156.933,159.497,4579.1146113763,0
+FCNCA.US,D,20050930,000000,159.398,162.271,159.398,161.691,6974.4054674038,0
+FCNCA.US,D,20051003,000000,162.481,165.114,162.471,162.471,6875.1863064219,0
+FCNCA.US,D,20051004,000000,163.967,165.814,162.421,163.488,11093.503968773,0
+FCNCA.US,D,20051005,000000,161.373,165.794,159.856,159.886,12143.823975935,0
+FCNCA.US,D,20051006,000000,161.224,161.224,153.22,158.668,8643.0913566447,0
+FCNCA.US,D,20051007,000000,159.408,160.255,157.401,158.03,4314.5301820913,0
+FCNCA.US,D,20051010,000000,157.791,159.218,157.531,159.218,26496.527050901,0
+FCNCA.US,D,20051011,000000,158.25,159.008,156.373,156.373,2881.364523464,0
+FCNCA.US,D,20051012,000000,155.396,155.396,151.594,152.891,5541.2398087765,0
+FCNCA.US,D,20051013,000000,151.944,155.157,151.814,155.157,7282.0850878224,0
+FCNCA.US,D,20051014,000000,155.456,160.594,153.64,160.594,5964.1740101336,0
+FCNCA.US,D,20051017,000000,161.324,162.031,158.798,161.483,4344.5965945101,0
+FCNCA.US,D,20051018,000000,160.784,161.124,160.115,160.974,1686.7257366921,0
+FCNCA.US,D,20051019,000000,159.188,162.999,159.188,161.552,8683.1799065364,0
+FCNCA.US,D,20051020,000000,162.989,162.999,159.626,161.651,7339.211271418,0
+FCNCA.US,D,20051021,000000,161.074,162.979,158.728,159.477,14566.174603139,0
+FCNCA.US,D,20051024,000000,160.325,162.531,160.225,161.532,6741.8918780321,0
+FCNCA.US,D,20051025,000000,161.851,162.391,160.016,161.074,4592.1433900911,0
+FCNCA.US,D,20051026,000000,160.974,162.621,160.405,161.463,3537.8145279401,0
+FCNCA.US,D,20051027,000000,159.448,160.345,154.457,154.647,9084.0654054531,0
+FCNCA.US,D,20051028,000000,157.063,157.641,155.446,156.353,20048.283800825,0
+FCNCA.US,D,20051031,000000,156.353,158.978,156.035,158.24,19126.247153317,0
+FCNCA.US,D,20051101,000000,157.401,158.24,155.576,156.603,14785.659413796,0
+FCNCA.US,D,20051102,000000,158.15,159.168,157.541,157.791,24256.579325704,0
+FCNCA.US,D,20051103,000000,160.085,160.085,156.353,157.312,32220.169761685,0
+FCNCA.US,D,20051104,000000,158.579,159.058,157.312,159.058,9133.1738790704,0
+FCNCA.US,D,20051107,000000,157.133,160.644,157.133,160.095,6981.4209636348,0
+FCNCA.US,D,20051108,000000,158.25,162.271,158.24,161.443,18782.487837996,0
+FCNCA.US,D,20051109,000000,162.161,168.487,162.161,166.821,9635.2829664636,0
+FCNCA.US,D,20051110,000000,166.821,171.591,166.821,171.521,18866.673792768,0
+FCNCA.US,D,20051111,000000,170.093,175.023,170.093,174.085,25054.341468549,0
+FCNCA.US,D,20051114,000000,174.314,176.23,173.415,174.693,25775.935366599,0
+FCNCA.US,D,20051115,000000,173.336,175.971,172.478,174.633,7109.7043232882,0
+FCNCA.US,D,20051116,000000,172.278,173.336,169.885,171.022,15546.339647991,0
+FCNCA.US,D,20051117,000000,173.167,173.167,169.615,171.969,11186.709847272,0
+FCNCA.US,D,20051118,000000,172.049,173.845,170.034,171.561,13220.201540526,0
+FCNCA.US,D,20051121,000000,171.351,173.625,170.752,173.018,4856.7278193762,0
+FCNCA.US,D,20051122,000000,170.972,174.673,170.972,173.705,4962.9624765891,0
+FCNCA.US,D,20051123,000000,171.809,173.905,171.809,173.695,1665.679247999,0
+FCNCA.US,D,20051125,000000,175.192,175.192,173.505,174.025,1711.7810803744,0
+FCNCA.US,D,20051128,000000,174.275,175.272,173.485,173.485,14983.095522013,0
+FCNCA.US,D,20051129,000000,175.113,175.252,173.435,175.103,4903.8318654989,0
+FCNCA.US,D,20051130,000000,174.095,177.626,174.075,177.606,11638.7082473,0
+FCNCA.US,D,20051201,000000,177.586,179.822,175.781,179.443,24407.913601545,0
+FCNCA.US,D,20051202,000000,178.046,180.62,178.046,180.62,4541.0304889793,0
+FCNCA.US,D,20051205,000000,180.5,180.989,179.383,179.912,7018.5028722846,0
+FCNCA.US,D,20051206,000000,181.349,181.699,178.126,178.126,6490.3362274618,0
+FCNCA.US,D,20051207,000000,179.393,179.423,172.348,174.065,31244.013571822,0
+FCNCA.US,D,20051208,000000,172.248,176.06,172.248,174.823,9253.4395287454,0
+FCNCA.US,D,20051209,000000,172.788,176.978,172.788,176.978,2240.9499389445,0
+FCNCA.US,D,20051212,000000,176.27,177.866,176.22,177.866,3486.7016268283,0
+FCNCA.US,D,20051213,000000,178.106,178.864,177.228,178.864,13277.327724122,0
+FCNCA.US,D,20051214,000000,179.033,179.612,178.674,178.883,4664.3027798961,0
+FCNCA.US,D,20051215,000000,179.253,179.453,174.075,177.138,10360.885719502,0
+FCNCA.US,D,20051216,000000,177.258,178.864,173.925,176.03,49688.755376982,0
+FCNCA.US,D,20051219,000000,174.225,176.37,171.719,172.848,13445.699633667,0
+FCNCA.US,D,20051220,000000,171.401,171.949,165.554,166.262,14855.814376107,0
+FCNCA.US,D,20051221,000000,166.262,169.625,166.082,167.06,18631.153562155,0
+FCNCA.US,D,20051222,000000,168.856,168.856,164.954,168.317,2068.5691744103,0
+FCNCA.US,D,20051223,000000,168.317,168.517,166.262,166.262,1438.1767273638,0
+FCNCA.US,D,20051227,000000,164.377,165.224,164.047,164.984,3622.0004827126,0
+FCNCA.US,D,20051228,000000,164.037,165.284,163.957,163.987,2346.1823824102,0
+FCNCA.US,D,20051229,000000,163.478,170.552,163.478,168.986,12635.910925855,0
+FCNCA.US,D,20051230,000000,166.821,168.836,165.254,165.274,7462.4835623349,0
+FCNCA.US,D,20060103,000000,166.751,171.032,165.824,171.032,3926.6734618894,0
+FCNCA.US,D,20060104,000000,169.815,172.958,169.815,171.63,6892.2239401259,0
+FCNCA.US,D,20060105,000000,170.862,172.888,170.852,171.601,5229.5513333687,0
+FCNCA.US,D,20060106,000000,173.415,176.679,171.032,175.362,9372.7029646731,0
+FCNCA.US,D,20060109,000000,176.28,178.526,174.374,176.918,16778.060343412,0
+FCNCA.US,D,20060110,000000,174.364,178.873,174.364,178.824,3842.4875071168,0
+FCNCA.US,D,20060111,000000,178.106,179.143,177.168,178.236,6663.7192057433,0
+FCNCA.US,D,20060112,000000,179.762,179.762,176.789,178.276,8422.6043322405,0
+FCNCA.US,D,20060113,000000,177.158,178.376,176.958,178.106,2501.5255132404,0
+FCNCA.US,D,20060117,000000,176.539,179.722,176.449,178.106,3845.4941483587,0
+FCNCA.US,D,20060118,000000,178.883,178.883,177.806,177.896,528.16664482279,0
+FCNCA.US,D,20060119,000000,176.859,181.349,176.859,180.899,3840.4830796223,0
+FCNCA.US,D,20060120,000000,181.887,181.887,177.298,177.418,4232.3486548134,0
+FCNCA.US,D,20060123,000000,176.629,178.844,176.629,177.796,2233.9344427135,0
+FCNCA.US,D,20060124,000000,176.679,180.999,176.3,180.999,10863.997020643,0
+FCNCA.US,D,20060125,000000,177.776,181.319,176.918,181.139,16444.323165564,0
+FCNCA.US,D,20060126,000000,178.366,186.637,178.366,186.637,8605.0072342476,0
+FCNCA.US,D,20060127,000000,187.594,191.187,187.594,188.813,5456.0516402567,0
+FCNCA.US,D,20060130,000000,187.594,188.803,185.729,185.729,5305.7195781629,0
+FCNCA.US,D,20060131,000000,185.729,185.729,181.997,181.997,10584.379385149,0
+FCNCA.US,D,20060201,000000,181.589,184.002,181.589,182.945,2428.3639096881,0
+FCNCA.US,D,20060202,000000,184.202,184.262,179.692,180.999,29228.561726019,0
+FCNCA.US,D,20060203,000000,180.739,181.459,179.782,180.33,3870.549492041,0
+FCNCA.US,D,20060206,000000,181.259,181.709,179.782,180.33,2745.0634538323,0
+FCNCA.US,D,20060207,000000,180.33,180.699,177.158,177.158,3631.0204064383,0
+FCNCA.US,D,20060208,000000,179.962,179.962,177.408,177.586,13162.073143184,0
+FCNCA.US,D,20060209,000000,179.912,180.51,177.636,177.636,12767.200926751,0
+FCNCA.US,D,20060210,000000,178.296,179.443,176.679,178.336,2056.5426094428,0
+FCNCA.US,D,20060213,000000,175.871,177.158,175.851,176.32,4737.4643834484,0
+FCNCA.US,D,20060214,000000,177.926,178.096,175.841,177.118,4198.2733874054,0
+FCNCA.US,D,20060215,000000,177.726,179.493,177.447,178.674,1320.9177189306,0
+FCNCA.US,D,20060216,000000,178.674,183.045,178.624,182.486,10431.040681813,0
+FCNCA.US,D,20060217,000000,183.882,183.992,181.349,183.992,3848.5007896006,0
+FCNCA.US,D,20060221,000000,181.619,182.736,180.022,181.129,2423.3528409516,0
+FCNCA.US,D,20060222,000000,183.005,184.741,179.593,182.895,17102.777597534,0
+FCNCA.US,D,20060223,000000,180.51,181.937,180.41,180.41,2178.8126866124,0
+FCNCA.US,D,20060224,000000,180.102,180.46,179.353,180.092,1111.4550457466,0
+FCNCA.US,D,20060227,000000,181.649,181.649,180.262,181.649,6018.2935524874,0
+FCNCA.US,D,20060228,000000,181.649,181.649,175.98,177.318,4878.7765218166,0
+FCNCA.US,D,20060301,000000,177.746,177.746,176.779,177.278,10169.46289377,0
+FCNCA.US,D,20060302,000000,177.766,178.086,176.859,177.258,9997.0821292359,0
+FCNCA.US,D,20060303,000000,175.921,179.742,175.921,176.31,7887.4221911866,0
+FCNCA.US,D,20060306,000000,175.621,176.629,175.302,175.771,4389.6962131382,0
+FCNCA.US,D,20060307,000000,176.459,176.459,170.822,171.431,10642.507782492,0
+FCNCA.US,D,20060308,000000,173.097,175.222,171.411,173.805,9858.7766321097,0
+FCNCA.US,D,20060309,000000,172.528,172.528,170.222,170.222,3384.4758246045,0
+FCNCA.US,D,20060310,000000,169.994,169.994,167.679,169.075,5335.7859905817,0
+FCNCA.US,D,20060313,000000,170.812,170.812,167.679,167.679,4332.5700295426,0
+FCNCA.US,D,20060314,000000,167.1,169.685,165.554,169.365,4397.7139231165,0
+FCNCA.US,D,20060315,000000,170.832,171.321,169.165,170.792,2908.4242946409,0
+FCNCA.US,D,20060316,000000,171.621,173.415,171.621,173.068,2169.7927628868,0
+FCNCA.US,D,20060317,000000,174.075,174.075,170.502,172.598,42770.473879426,0
+FCNCA.US,D,20060320,000000,173.795,174.683,170.872,171.341,7347.2289813964,0
+FCNCA.US,D,20060321,000000,171.032,172.159,167.679,167.968,4837.6857581776,0
+FCNCA.US,D,20060322,000000,167.539,169.415,165.852,166.841,5203.4937759391,0
+FCNCA.US,D,20060323,000000,166.841,166.841,165.664,165.664,896.98130382618,0
+FCNCA.US,D,20060324,000000,166.122,168.158,166.122,166.332,4891.8053005314,0
+FCNCA.US,D,20060327,000000,166.691,168.138,165.833,166.671,1573.4755832482,0
+FCNCA.US,D,20060328,000000,169.585,170.173,167.08,168.846,2849.2936835507,0
+FCNCA.US,D,20060329,000000,170.312,176.18,169.045,175.322,8460.6884546376,0
+FCNCA.US,D,20060330,000000,176.23,177.796,175.461,177.796,5019.0864464375,0
+FCNCA.US,D,20060331,000000,179.063,182.895,176.888,182.895,15256.699875024,0
+FCNCA.US,D,20060403,000000,183.813,183.813,179.063,180.092,5921.0788190001,0
+FCNCA.US,D,20060404,000000,181.289,181.289,178.814,179.353,3918.655751911,0
+FCNCA.US,D,20060405,000000,180.272,182.895,180.022,182.556,9139.1871615541,0
+FCNCA.US,D,20060406,000000,180.959,181.777,179.063,180.062,4260.4106397375,0
+FCNCA.US,D,20060407,000000,180.999,180.999,174.843,175.212,5412.9564491231,0
+FCNCA.US,D,20060410,000000,175.123,180.52,175.123,179.463,9338.6276972652,0
+FCNCA.US,D,20060411,000000,178.575,180.949,174.563,176.569,9130.1672378285,0
+FCNCA.US,D,20060412,000000,177.726,177.726,172.478,172.968,4964.9669040837,0
+FCNCA.US,D,20060413,000000,173.415,173.995,171.511,171.63,4091.0365164452,0
+FCNCA.US,D,20060417,000000,171.401,171.401,166.541,170.163,5207.5026309283,0
+FCNCA.US,D,20060418,000000,169.125,173.415,167.629,173.077,4881.7831630585,0
+FCNCA.US,D,20060419,000000,173.415,176.659,172.059,176.659,6739.8874505375,0
+FCNCA.US,D,20060420,000000,176.659,179.772,173.455,179.303,7937.5328785512,0
+FCNCA.US,D,20060421,000000,181.279,181.279,177.636,178.873,7280.0806603278,0
+FCNCA.US,D,20060424,000000,181.639,181.639,175.212,176.23,9384.7295296406,0
+FCNCA.US,D,20060425,000000,176.23,176.23,173.875,175.063,11135.596946159,0
+FCNCA.US,D,20060426,000000,176.23,181.459,176.21,178.106,7817.2672288762,0
+FCNCA.US,D,20060427,000000,176.689,180.979,176.689,180.142,3346.3917022074,0
+FCNCA.US,D,20060428,000000,175.302,181.249,175.302,181.249,10155.431901308,0
+FCNCA.US,D,20060501,000000,182.196,183.454,180.48,181.549,11541.493513813,0
+FCNCA.US,D,20060502,000000,181.549,183.005,181.549,182.626,5955.154086408,0
+FCNCA.US,D,20060503,000000,181.748,181.957,180.51,181.199,5855.9349254261,0
+FCNCA.US,D,20060504,000000,180.999,183.514,180.999,182.895,7882.4111224502,0
+FCNCA.US,D,20060505,000000,183.813,187.455,183.364,185.799,8247.2169264644,0
+FCNCA.US,D,20060508,000000,185.16,187.325,185.16,187.265,4875.7698805747,0
+FCNCA.US,D,20060509,000000,185.988,186.957,185.24,185.24,3487.7038405755,0
+FCNCA.US,D,20060510,000000,186.108,186.108,184.771,184.771,3554.8521616441,0
+FCNCA.US,D,20060511,000000,185.05,187.764,182.316,183.813,20624.556705519,0
+FCNCA.US,D,20060512,000000,183.813,183.813,179.413,179.483,23228.308020982,0
+FCNCA.US,D,20060515,000000,179.193,180.41,177.128,177.158,17874.482182949,0
+FCNCA.US,D,20060516,000000,178.106,179.982,177.447,178.664,13192.139555602,0
+FCNCA.US,D,20060517,000000,177.158,177.606,175.771,176.769,10080.265870261,0
+FCNCA.US,D,20060518,000000,178.844,178.844,174.145,174.983,8800.4389149695,0
+FCNCA.US,D,20060519,000000,174.115,177.158,173.835,174.583,13721.308414172,0
+FCNCA.US,D,20060522,000000,173.227,176.22,172.358,173.915,10036.16846538,0
+FCNCA.US,D,20060523,000000,175.093,179.263,173.845,175.332,6680.7568394473,0
+FCNCA.US,D,20060524,000000,176.23,178.536,176.2,177.058,15340.885829796,0
+FCNCA.US,D,20060525,000000,180.272,182.376,179.213,182.376,4115.0896463802,0
+FCNCA.US,D,20060526,000000,182.895,182.905,180.022,180.022,7972.6103597065,0
+FCNCA.US,D,20060530,000000,179.063,179.612,174.504,176.569,22398.475038225,0
+FCNCA.US,D,20060531,000000,177.158,179.303,177.158,178.873,21372.208160998,0
+FCNCA.US,D,20060601,000000,179.483,182.416,178.854,182.416,8651.109066623,0
+FCNCA.US,D,20060602,000000,180.999,182.266,179.682,180.779,18655.20669209,0
+FCNCA.US,D,20060605,000000,180.779,181.129,177.378,177.408,21880.330530875,0
+FCNCA.US,D,20060606,000000,178.834,180.939,177.158,178.536,21536.571215554,0
+FCNCA.US,D,20060607,000000,180.212,184.512,178.106,181.359,17902.544167874,0
+FCNCA.US,D,20060608,000000,181.359,182.845,178.076,181.927,9531.0527367452,0
+FCNCA.US,D,20060609,000000,181.239,184.312,180.022,180.022,5746.6936269713,0
+FCNCA.US,D,20060612,000000,181.009,181.719,178.674,180.022,10676.5830499,0
+FCNCA.US,D,20060613,000000,181.159,185.719,180.999,181.758,9217.3598338429,0
+FCNCA.US,D,20060614,000000,180.999,183.025,177.178,177.886,7200.9057742917,0
+FCNCA.US,D,20060615,000000,180.012,187.604,178.903,187.604,13328.440625234,0
+FCNCA.US,D,20060616,000000,186.717,187.365,184.142,185.589,75646.09143184,0
+FCNCA.US,D,20060619,000000,187.017,187.295,183.284,186.008,37318.431094159,0
+FCNCA.US,D,20060620,000000,185.49,187.285,185.45,186.647,21794.140148608,0
+FCNCA.US,D,20060621,000000,185.01,188.103,185.01,186.687,5673.532023419,0
+FCNCA.US,D,20060622,000000,186.277,187.525,185.41,187.515,12526.669627401,0
+FCNCA.US,D,20060623,000000,187.804,187.804,185.36,185.649,14986.102163255,0
+FCNCA.US,D,20060626,000000,187.814,187.814,186.157,186.597,9115.1340316191,0
+FCNCA.US,D,20060627,000000,188.213,188.353,186.267,186.877,33275.500837584,0
+FCNCA.US,D,20060628,000000,185.978,187.495,185.41,187.365,66241.317627253,0
+FCNCA.US,D,20060629,000000,187.007,188.683,186.567,188.683,20740.813500204,0
+FCNCA.US,D,20060630,000000,189.3,191.316,186.767,189.97,569885.79648131,0
+FCNCA.US,D,20060703,000000,189.051,190.239,188.833,189.93,13191.137341855,0
+FCNCA.US,D,20060705,000000,188.823,194.24,187.395,193.303,12513.640848686,0
+FCNCA.US,D,20060706,000000,191.616,197.971,190.687,196.365,39702.697598965,0
+FCNCA.US,D,20060707,000000,196.136,199.398,195.208,198.82,3386.4802520991,0
+FCNCA.US,D,20060710,000000,199.179,200.097,197.394,198.031,7656.9130293095,0
+FCNCA.US,D,20060711,000000,197.861,198.531,194.19,194.808,32344.444266349,0
+FCNCA.US,D,20060712,000000,193.781,196.784,191.816,194.22,20633.576629244,0
+FCNCA.US,D,20060713,000000,195.657,195.657,191.017,191.766,24329.740929257,0
+FCNCA.US,D,20060714,000000,191.097,194.19,190.16,194.19,12798.269552917,0
+FCNCA.US,D,20060717,000000,194.769,196.156,192.733,193.581,9945.9692281241,0
+FCNCA.US,D,20060718,000000,192.493,194.43,192.493,193.323,3362.4271221641,0
+FCNCA.US,D,20060719,000000,193.293,197.054,193.293,197.054,10787.828775849,0
+FCNCA.US,D,20060720,000000,191.576,197.124,191.426,196.714,13219.199326779,0
+FCNCA.US,D,20060721,000000,194.569,196.864,192.255,196.864,13397.593373797,0
+FCNCA.US,D,20060724,000000,197.334,202.562,197.334,202.562,6604.5885946531,0
+FCNCA.US,D,20060725,000000,199.967,206.373,199.967,203.16,9827.7080059436,0
+FCNCA.US,D,20060726,000000,200.487,205.315,198.081,199.328,10346.854727041,0
+FCNCA.US,D,20060727,000000,197.544,197.692,194.3,195.308,4394.7072818746,0
+FCNCA.US,D,20060728,000000,196.186,199.279,195.298,199.279,4288.4726246617,0
+FCNCA.US,D,20060731,000000,195.188,196.275,194.25,196.275,3436.5909394637,0
+FCNCA.US,D,20060801,000000,197.334,198.411,195.916,196.594,4081.0143789723,0
+FCNCA.US,D,20060802,000000,195.597,197.831,194.071,194.24,4251.3907160119,0
+FCNCA.US,D,20060803,000000,194.539,195.906,194.081,195.906,3978.7885767485,0
+FCNCA.US,D,20060804,000000,196.305,196.415,194.041,195.128,4618.2009475207,0
+FCNCA.US,D,20060807,000000,194.31,198.021,194.31,198.021,4043.9324703225,0
+FCNCA.US,D,20060808,000000,198.021,198.95,195.218,196.146,2414.332917226,0
+FCNCA.US,D,20060809,000000,196.236,196.994,194.26,194.559,7293.1094390426,0
+FCNCA.US,D,20060810,000000,194.35,195.607,193.421,195.607,5585.3372136573,0
+FCNCA.US,D,20060811,000000,195.178,195.178,194.26,194.26,637.4079432776,0
+FCNCA.US,D,20060814,000000,194.26,194.26,190.548,190.707,10640.503354997,0
+FCNCA.US,D,20060815,000000,191.925,194.21,191.636,191.866,4898.8207967624,0
+FCNCA.US,D,20060816,000000,190.757,192.324,190.757,191.546,1155.5524506275,0
+FCNCA.US,D,20060817,000000,191.796,192.055,190.449,190.648,6015.2869112455,0
+FCNCA.US,D,20060818,000000,191.157,191.157,189.67,190.449,3062.7652117238,0
+FCNCA.US,D,20060821,000000,189.61,191.217,189.51,190.449,2555.6450555941,0
+FCNCA.US,D,20060822,000000,191.406,191.406,189.51,190.01,2219.9034502514,0
+FCNCA.US,D,20060823,000000,189.56,189.56,186.747,187.126,1683.7190954503,0
+FCNCA.US,D,20060824,000000,188.343,188.353,187.146,187.146,1207.6675654866,0
+FCNCA.US,D,20060825,000000,187.485,190.449,187.485,187.614,3692.1554450231,0
+FCNCA.US,D,20060828,000000,187.844,188.393,187.255,187.255,1896.1884098761,0
+FCNCA.US,D,20060829,000000,188.143,188.143,183.902,184.582,8557.9031881249,0
+FCNCA.US,D,20060830,000000,184.572,185.859,184.292,184.751,6018.2935524874,0
+FCNCA.US,D,20060831,000000,184.671,185.529,183.932,185.529,15868.050260872,0
+FCNCA.US,D,20060901,000000,187.604,187.604,184.881,187.564,1812.0024551036,0
+FCNCA.US,D,20060905,000000,186.537,187.046,185.499,185.499,2531.5919256591,0
+FCNCA.US,D,20060906,000000,185.559,185.949,185.47,185.47,2533.5963531537,0
+FCNCA.US,D,20060907,000000,187.385,187.385,184.861,184.861,7110.7065370355,0
+FCNCA.US,D,20060908,000000,186.157,186.157,183.504,185.2,4577.1101838818,0
+FCNCA.US,D,20060911,000000,184.811,187.844,184.771,187.844,3026.6855168213,0
+FCNCA.US,D,20060912,000000,186.887,186.887,185.729,186.867,1487.2852009811,0
+FCNCA.US,D,20060913,000000,185.549,186.767,184.771,184.771,6806.0335578588,0
+FCNCA.US,D,20060914,000000,185.08,189.42,185.08,189.42,5219.5291958958,0
+FCNCA.US,D,20060915,000000,188.243,192.324,188.243,192.305,2178.8126866124,0
+FCNCA.US,D,20060918,000000,189.89,191.456,188.483,188.483,3840.4830796223,0
+FCNCA.US,D,20060919,000000,189.51,189.51,187.604,189.51,7639.8753956056,0
+FCNCA.US,D,20060920,000000,189.47,189.61,188.563,189.56,2279.0340613416,0
+FCNCA.US,D,20060921,000000,190.449,190.458,187.664,190.15,4326.5567470588,0
+FCNCA.US,D,20060922,000000,191.386,191.596,187.834,189.51,4136.1361350734,0
+FCNCA.US,D,20060925,000000,189.23,189.23,187.156,187.156,746.64924173241,0
+FCNCA.US,D,20060926,000000,186.207,187.126,183.833,183.833,3021.6744480848,0
+FCNCA.US,D,20060927,000000,185.669,185.669,182.895,183.324,6157.601263361,0
+FCNCA.US,D,20060929,000000,182.895,183.095,180.999,181.089,3466.6573518824,0
+FCNCA.US,D,20061002,000000,180.252,180.252,178.356,178.624,5307.7240056575,0
+FCNCA.US,D,20061003,000000,179.692,179.692,177.258,178.086,8139.9800555042,0
+FCNCA.US,D,20061004,000000,177.516,178.126,176.41,176.41,7421.392798696,0
+FCNCA.US,D,20061005,000000,176.28,179.882,176.28,179.882,1437.1745136165,0
+FCNCA.US,D,20061006,000000,179.303,179.573,179.063,179.063,1847.0799362588,0
+FCNCA.US,D,20061009,000000,177.288,177.288,173.965,176.04,15095.34346171,0
+FCNCA.US,D,20061010,000000,176.479,179.223,176.479,179.223,2632.8155141356,0
+FCNCA.US,D,20061011,000000,179.263,179.263,176.23,178.486,1482.2741322446,0
+FCNCA.US,D,20061012,000000,178.506,179.812,177.506,179.812,495.09359116216,0
+FCNCA.US,D,20061013,000000,177.556,181.787,177.556,181.129,4686.3514823366,0
+FCNCA.US,D,20061016,000000,180.062,183.214,179.732,182.646,2021.4651282876,0
+FCNCA.US,D,20061017,000000,179.822,182.895,179.822,179.842,3856.5184995789,0
+FCNCA.US,D,20061018,000000,179.842,183.803,179.842,182.426,2798.1807824388,0
+FCNCA.US,D,20061019,000000,181.349,182.895,180.999,181.937,3481.6905580918,0
+FCNCA.US,D,20061020,000000,180.022,181.289,177.058,177.427,22139.903891423,0
+FCNCA.US,D,20061023,000000,177.398,177.398,176.25,176.679,1933.2703185259,0
+FCNCA.US,D,20061024,000000,176.679,177.038,176.679,177.038,3271.2256711605,0
+FCNCA.US,D,20061025,000000,177.038,177.906,176.918,177.906,5237.5690433471,0
+FCNCA.US,D,20061026,000000,177.158,179.023,177.158,179.023,9133.1738790704,0
+FCNCA.US,D,20061027,000000,178.106,178.106,176.38,176.459,12747.156651805,0
+FCNCA.US,D,20061030,000000,176.689,179.782,176.679,178.106,7772.1676102481,0
+FCNCA.US,D,20061031,000000,177.258,177.906,176.819,177.906,4420.7648393042,0
+FCNCA.US,D,20061101,000000,179.972,181.689,176.499,176.499,2147.7440604464,0
+FCNCA.US,D,20061102,000000,175.302,176.898,175.302,175.411,3946.7177368352,0
+FCNCA.US,D,20061103,000000,174.633,176.868,174.633,176.429,1584.4999344684,0
+FCNCA.US,D,20061106,000000,178.654,180.779,178.336,180.779,2315.1137562441,0
+FCNCA.US,D,20061107,000000,177.258,178.126,176.928,177.966,1263.791535335,0
+FCNCA.US,D,20061108,000000,179.822,179.822,178.136,178.536,1497.307338454,0
+FCNCA.US,D,20061109,000000,179.063,179.063,178.136,178.136,1373.0328337898,0
+FCNCA.US,D,20061110,000000,177.208,180.4,177.208,179.513,1444.1900098475,0
+FCNCA.US,D,20061113,000000,178.136,180.292,178.136,180.292,6665.7236332379,0
+FCNCA.US,D,20061114,000000,179.473,180.51,179.473,180.082,1607.5508506561,0
+FCNCA.US,D,20061115,000000,181.559,182.366,180.51,182.366,6718.8409618444,0
+FCNCA.US,D,20061116,000000,181.459,183.654,181.459,183.654,1665.679247999,0
+FCNCA.US,D,20061117,000000,182.895,184.632,182.895,184.632,4679.3359861055,0
+FCNCA.US,D,20061120,000000,184.771,186.397,184.771,186.347,4259.4084259902,0
+FCNCA.US,D,20061121,000000,185.639,188.553,185.639,188.553,1618.5752018763,0
+FCNCA.US,D,20061122,000000,188.083,188.603,187.455,187.455,607.34153085884,0
+FCNCA.US,D,20061127,000000,187.594,187.594,186.947,186.947,1171.5878705841,0
+FCNCA.US,D,20061128,000000,188.563,188.913,186.018,186.018,8836.518609872,0
+FCNCA.US,D,20061129,000000,187.804,189.42,184.771,184.771,2249.9698626701,0
+FCNCA.US,D,20061130,000000,185.609,189.091,181.847,189.091,16017.380109218,0
+FCNCA.US,D,20061201,000000,189.051,189.51,184.671,187.594,2152.7551291828,0
+FCNCA.US,D,20061204,000000,186.717,186.907,184.811,185.559,3193.0529988717,0
+FCNCA.US,D,20061205,000000,186.587,188.143,185.929,188.054,690.52527188407,0
+FCNCA.US,D,20061206,000000,186.567,186.567,185.719,186.347,6111.4994309855,0
+FCNCA.US,D,20061207,000000,187.225,189.55,185.05,189.55,5579.3239311736,0
+FCNCA.US,D,20061208,000000,188.833,189.55,188.193,188.193,2046.5204719699,0
+FCNCA.US,D,20061211,000000,189.53,191.386,189.53,191.316,2110.6621517966,0
+FCNCA.US,D,20061212,000000,189.51,191.107,189.51,190.638,1028.2713047214,0
+FCNCA.US,D,20061213,000000,189.61,190.449,187.644,189.51,12620.877719646,0
+FCNCA.US,D,20061214,000000,189.67,190.787,189.3,189.3,2341.1713136737,0
+FCNCA.US,D,20061215,000000,190.379,190.379,186.507,187.096,13096.929249609,0
+FCNCA.US,D,20061218,000000,187.096,187.465,186.497,186.497,1817.0135238401,0
+FCNCA.US,D,20061219,000000,185.719,186.078,184.212,184.861,15480.19354067,0
+FCNCA.US,D,20061220,000000,184.861,185.26,183.354,183.354,7678.9617317499,0
+FCNCA.US,D,20061221,000000,184.112,184.332,182.935,183.744,10173.471748759,0
+FCNCA.US,D,20061222,000000,182.905,185.978,182.905,183.244,6454.2565325593,0
+FCNCA.US,D,20061226,000000,183.534,187.126,183.534,186.337,5989.2293538159,0
+FCNCA.US,D,20061227,000000,187.604,189.051,185.899,187.515,16020.386750459,0
+FCNCA.US,D,20061228,000000,189.051,189.051,187.495,188.693,16088.537285276,0
+FCNCA.US,D,20061229,000000,189.5,192.005,188.643,192.005,4700.3824747987,0
+FCNCA.US,D,20070103,000000,192.633,196.894,191.386,196.894,16474.389577983,0
+FCNCA.US,D,20070104,000000,196.644,196.644,192.883,194.918,6633.6527933246,0
+FCNCA.US,D,20070105,000000,194.489,194.489,190.18,190.249,6056.3776748845,0
+FCNCA.US,D,20070108,000000,190.249,191.107,188.962,190.777,2223.9123052406,0
+FCNCA.US,D,20070109,000000,189.93,193.971,189.93,193.971,1222.700771696,0
+FCNCA.US,D,20070110,000000,190.389,194.12,190.379,194.12,2292.0628400564,0
+FCNCA.US,D,20070111,000000,193.881,194.539,191.666,194.509,9200.3222001389,0
+FCNCA.US,D,20070112,000000,194.489,195.876,194.24,195.876,2564.6649793198,0
+FCNCA.US,D,20070116,000000,192.334,195.647,192.334,195.468,3264.2101749295,0
+FCNCA.US,D,20070117,000000,194.629,195.956,191.486,195.777,7445.445928631,0
+FCNCA.US,D,20070118,000000,193.971,197.054,192.105,195.198,5222.5358371377,0
+FCNCA.US,D,20070119,000000,197.074,197.841,193.791,196.415,5864.9548491517,0
+FCNCA.US,D,20070122,000000,193.991,196.614,193.293,194.739,3252.183609962,0
+FCNCA.US,D,20070123,000000,197.034,197.034,193.372,195.148,2754.0833775579,0
+FCNCA.US,D,20070124,000000,195.198,196.894,195.168,196.564,3362.4271221641,0
+FCNCA.US,D,20070125,000000,194.569,196.315,194.569,196.036,2093.6245180926,0
+FCNCA.US,D,20070126,000000,194.439,195.637,193.093,195.567,3873.5561332829,0
+FCNCA.US,D,20070129,000000,195.876,197.144,194.4,194.868,9714.4578524996,0
+FCNCA.US,D,20070130,000000,196.515,196.515,194.669,195.737,4510.9640765605,0
+FCNCA.US,D,20070131,000000,194.938,194.938,192.643,194.25,16122.612552683,0
+FCNCA.US,D,20070201,000000,192.743,195.986,192.743,195.198,4448.8268242284,0
+FCNCA.US,D,20070202,000000,194.17,196.116,193.921,194.948,7074.626842133,0
+FCNCA.US,D,20070205,000000,195.657,196.046,192.613,194.918,2495.5122307566,0
+FCNCA.US,D,20070206,000000,194.818,195.418,194.449,195.198,8177.061964154,0
+FCNCA.US,D,20070207,000000,192.573,194.26,192.573,193.781,4860.7366743653,0
+FCNCA.US,D,20070208,000000,193.781,194.26,192.813,193.661,5616.4058398234,0
+FCNCA.US,D,20070209,000000,192.833,194.23,192.833,194.22,1448.1988648367,0
+FCNCA.US,D,20070212,000000,194.26,194.739,193.881,194.709,8565.9208981032,0
+FCNCA.US,D,20070213,000000,195.088,196.604,194.858,196.106,12438.474817639,0
+FCNCA.US,D,20070214,000000,197.504,199.478,197.504,199.428,1584.4999344684,0
+FCNCA.US,D,20070215,000000,197.284,199.01,196.136,198.96,2901.4087984098,0
+FCNCA.US,D,20070216,000000,198.221,200.587,198.181,200.587,4251.3907160119,0
+FCNCA.US,D,20070220,000000,200.865,202.292,199.149,202.162,7392.3286000245,0
+FCNCA.US,D,20070221,000000,202.682,202.682,200.217,202.302,3232.1393350161,0
+FCNCA.US,D,20070222,000000,202.92,202.92,200.636,202.172,4008.8549891673,0
+FCNCA.US,D,20070223,000000,202.781,202.781,199.708,200.487,2642.8376516085,0
+FCNCA.US,D,20070226,000000,200.865,203.33,200.616,200.616,1683.7190954503,0
+FCNCA.US,D,20070227,000000,200.177,201.854,198.561,198.561,3548.8388791603,0
+FCNCA.US,D,20070228,000000,200.387,200.387,198.511,198.511,2106.6532968074,0
+FCNCA.US,D,20070301,000000,197.831,198.85,196.644,197.054,2100.6400143237,0
+FCNCA.US,D,20070302,000000,198.031,198.79,195.208,198.79,7833.3026488329,0
+FCNCA.US,D,20070305,000000,196.644,197.314,195.448,195.448,1863.1153562155,0
+FCNCA.US,D,20070306,000000,199.708,200.067,196.964,197.761,7980.6280696848,0
+FCNCA.US,D,20070307,000000,195.996,199.897,195.996,197.454,1473.254208519,0
+FCNCA.US,D,20070308,000000,197.454,198.96,196.964,196.964,5485.1158389281,0
+FCNCA.US,D,20070309,000000,197.544,198.76,197.234,198.621,858.89718142909,0
+FCNCA.US,D,20070312,000000,197.544,199.12,196.385,198.74,2378.2532223235,0
+FCNCA.US,D,20070313,000000,196.365,197.384,195.697,196.944,1948.3035247353,0
+FCNCA.US,D,20070314,000000,194.878,197.374,194.878,197.374,4211.3021661202,0
+FCNCA.US,D,20070315,000000,196.515,198.491,196.465,197.721,1160.5635193639,0
+FCNCA.US,D,20070316,000000,197.074,197.741,196.096,197.074,4924.878354192,0
+FCNCA.US,D,20070319,000000,197.941,200.706,197.791,199.298,9658.3338826513,0
+FCNCA.US,D,20070320,000000,198.96,200.027,196.654,198.011,4436.8002592609,0
+FCNCA.US,D,20070321,000000,196.415,198.131,195.517,196.604,3932.6867443731,0
+FCNCA.US,D,20070322,000000,198.491,199.02,196.604,196.604,4815.6370557372,0
+FCNCA.US,D,20070323,000000,199.797,199.797,197.074,197.981,3062.7652117238,0
+FCNCA.US,D,20070326,000000,196.604,196.604,192.893,195.846,3196.0596401136,0
+FCNCA.US,D,20070327,000000,193.023,197.004,193.023,196.026,955.10970116911,0
+FCNCA.US,D,20070328,000000,196.236,196.236,191.696,192.413,6619.6218008625,0
+FCNCA.US,D,20070329,000000,191.576,192.155,189.73,190.359,3795.3834609941,0
+FCNCA.US,D,20070330,000000,189.62,191.426,189.51,190.449,25069.374674757,0
+FCNCA.US,D,20070402,000000,191.386,191.386,188.903,189.051,2482.4834520418,0
+FCNCA.US,D,20070403,000000,189.51,189.51,188.773,189.51,2927.4663558394,0
+FCNCA.US,D,20070404,000000,190.299,190.299,188.573,189.51,6387.1082114908,0
+FCNCA.US,D,20070405,000000,190.449,190.449,189.28,189.51,4636.240794972,0
+FCNCA.US,D,20070409,000000,189.51,191.446,189.51,191.416,4278.4504871888,0
+FCNCA.US,D,20070410,000000,190.449,192.315,190.449,191.496,2731.0324613702,0
+FCNCA.US,D,20070411,000000,191.207,191.386,191.027,191.037,1058.3377171402,0
+FCNCA.US,D,20070412,000000,191.117,192.953,191.117,192.773,2117.6776480276,0
+FCNCA.US,D,20070413,000000,191.876,191.876,190.05,191.326,8138.9778417569,0
+FCNCA.US,D,20070416,000000,193.293,195.198,193.293,195.198,13915.737881146,0
+FCNCA.US,D,20070417,000000,191.047,195.777,191.047,194.021,4661.2961386543,0
+FCNCA.US,D,20070418,000000,194.26,196.136,194.26,195.188,6585.5465334546,0
+FCNCA.US,D,20070419,000000,194.23,196.186,191.526,195.677,25964.351551089,0
+FCNCA.US,D,20070420,000000,193.781,198.041,193.781,198.031,2059.5492506847,0
+FCNCA.US,D,20070423,000000,196.834,198.031,196.435,196.604,2224.9145189878,0
+FCNCA.US,D,20070424,000000,195.198,195.916,192.583,192.583,2219.9034502514,0
+FCNCA.US,D,20070425,000000,192.393,194.081,191.017,194.061,4091.0365164452,0
+FCNCA.US,D,20070426,000000,194.459,194.679,192.145,192.883,2476.4701695581,0
+FCNCA.US,D,20070427,000000,194.928,194.928,189.69,190.638,3009.6478831173,0
+FCNCA.US,D,20070430,000000,192.803,192.803,189.69,192.225,1553.4313083023,0
+FCNCA.US,D,20070501,000000,189.98,191.197,189.98,191.197,1373.0328337898,0
+FCNCA.US,D,20070502,000000,189.52,189.88,188.583,188.583,3743.268346135,0
+FCNCA.US,D,20070503,000000,189.51,192.563,189.51,192.563,5345.8081280546,0
+FCNCA.US,D,20070504,000000,192.523,192.523,189.54,191.676,2881.364523464,0
+FCNCA.US,D,20070507,000000,190.488,193.531,190.449,192.793,2005.4297083309,0
+FCNCA.US,D,20070508,000000,192.583,192.583,190.449,191.376,6218.7363019458,0
+FCNCA.US,D,20070509,000000,189.37,189.75,188.024,188.024,6712.8276793606,0
+FCNCA.US,D,20070510,000000,187.964,190.578,187.964,190.578,1255.7738253567,0
+FCNCA.US,D,20070511,000000,187.894,190.797,187.894,188.563,2244.9587939337,0
+FCNCA.US,D,20070514,000000,189.5,189.5,185.24,185.26,2515.5565057025,0
+FCNCA.US,D,20070515,000000,185.889,186.038,183.354,183.354,2823.2361261211,0
+FCNCA.US,D,20070516,000000,182.905,183.354,180.092,180.949,8084.8582994031,0
+FCNCA.US,D,20070517,000000,180.679,181.279,176.819,180.292,13618.080398201,0
+FCNCA.US,D,20070518,000000,179.103,181.459,176.3,181.459,7592.7713494829,0
+FCNCA.US,D,20070521,000000,182.296,182.885,181.459,182.885,8545.8766231574,0
+FCNCA.US,D,20070522,000000,183.045,185.09,181.947,184.532,5023.0953014266,0
+FCNCA.US,D,20070523,000000,185.579,185.579,183.823,183.823,4261.4128534848,0
+FCNCA.US,D,20070524,000000,183.614,183.614,177.976,177.976,10714.667172297,0
+FCNCA.US,D,20070525,000000,179.383,180.142,176.439,176.439,14033.999103328,0
+FCNCA.US,D,20070529,000000,175.861,177.418,175.003,175.103,16274.949042272,0
+FCNCA.US,D,20070530,000000,174.823,185.48,174.444,183.254,38124.210946981,0
+FCNCA.US,D,20070531,000000,184.282,184.642,182.416,183.584,11483.365116469,0
+FCNCA.US,D,20070601,000000,184.292,185.719,183.374,183.484,8134.9689867677,0
+FCNCA.US,D,20070604,000000,183.075,185.739,183.075,185.739,12381.348634043,0
+FCNCA.US,D,20070605,000000,185.789,185.789,183.594,183.594,3868.5450645464,0
+FCNCA.US,D,20070606,000000,184.891,185.37,180.34,182.226,7688.9838692229,0
+FCNCA.US,D,20070607,000000,184.691,186.008,182.286,183.195,11864.20634044,0
+FCNCA.US,D,20070608,000000,183.025,185.45,182.656,185.17,4260.4106397375,0
+FCNCA.US,D,20070611,000000,184.292,185.569,183.284,185.569,8308.3519650492,0
+FCNCA.US,D,20070612,000000,183.813,184.97,180.56,180.869,9132.1716653231,0
+FCNCA.US,D,20070613,000000,180.799,182.766,180.54,180.679,1825.0312338184,0
+FCNCA.US,D,20070614,000000,185.06,185.649,182.076,183.813,9341.6343385071,0
+FCNCA.US,D,20070615,000000,183.952,185.809,183.594,183.594,6822.0689778154,0
+FCNCA.US,D,20070618,000000,183.334,184.9,182.935,182.935,8841.5296786085,0
+FCNCA.US,D,20070619,000000,182.895,185.16,182.895,184.741,5376.8767542206,0
+FCNCA.US,D,20070620,000000,184.602,185.24,182.855,185.04,5766.7379019172,0
+FCNCA.US,D,20070621,000000,184.771,185.729,180.669,180.789,18504.874629996,0
+FCNCA.US,D,20070622,000000,181.817,183.135,180.022,181.837,20297.835023901,0
+FCNCA.US,D,20070625,000000,181.847,181.887,174.384,175.471,26738.060563999,0
+FCNCA.US,D,20070626,000000,176.978,178.376,174.374,175.741,12474.554512541,0
+FCNCA.US,D,20070627,000000,174.414,178.814,172.548,177.108,18091.962566112,0
+FCNCA.US,D,20070628,000000,178.106,184.442,176.24,183.982,17322.262408192,0
+FCNCA.US,D,20070629,000000,182.666,184.781,182.666,184.192,11764.987179459,0
+FCNCA.US,D,20070702,000000,183.384,185.4,181.179,184.562,3285.2566636226,0
+FCNCA.US,D,20070703,000000,184.771,184.771,183.145,184.622,931.0565712341,0
+FCNCA.US,D,20070705,000000,182.136,184.512,181.987,183.504,3823.4454459183,0
+FCNCA.US,D,20070706,000000,182.676,184.771,182.676,184.292,4385.687358149,0
+FCNCA.US,D,20070709,000000,183.115,184.582,182.626,184.582,4903.8318654989,0
+FCNCA.US,D,20070710,000000,183.314,183.314,181.937,182.845,8134.9689867677,0
+FCNCA.US,D,20070711,000000,181.559,182.845,181.229,182.845,6133.548133426,0
+FCNCA.US,D,20070712,000000,181.319,184.771,181.319,184.731,7745.1078390712,0
+FCNCA.US,D,20070713,000000,182.676,184.771,182.676,184.761,5044.1417901197,0
+FCNCA.US,D,20070716,000000,184.691,184.741,183.574,184.102,2662.8819265544,0
+FCNCA.US,D,20070717,000000,184.542,184.542,179.083,180.999,8215.1460865511,0
+FCNCA.US,D,20070718,000000,184.052,184.771,181.937,181.937,5357.8346930221,0
+FCNCA.US,D,20070719,000000,180.879,182.496,180.49,182.496,3449.6197181785,0
+FCNCA.US,D,20070720,000000,183.912,183.912,180.739,180.739,1172.5900843314,0
+FCNCA.US,D,20070723,000000,180.38,181.917,179.063,179.073,3069.7807079549,0
+FCNCA.US,D,20070724,000000,179.103,183.902,179.063,179.782,6305.9288979602,0
+FCNCA.US,D,20070725,000000,179.213,182.466,174.823,174.823,4844.7012544087,0
+FCNCA.US,D,20070726,000000,174.823,176.918,174.823,175.531,2273.0207788579,0
+FCNCA.US,D,20070727,000000,174.005,176.639,168.657,170.322,25341.976814021,0
+FCNCA.US,D,20070730,000000,169.325,172.039,168.247,169.775,11809.08458434,0
+FCNCA.US,D,20070731,000000,169.855,170.902,168.158,170.252,3103.8559753628,0
+FCNCA.US,D,20070801,000000,167.359,169.715,166.511,168.158,11186.709847272,0
+FCNCA.US,D,20070802,000000,168.158,168.647,166.002,166.571,4545.0393439684,0
+FCNCA.US,D,20070803,000000,167.489,169.075,163.558,165.274,3643.0469714058,0
+FCNCA.US,D,20070806,000000,166.881,166.91,162.131,163.947,15087.325751731,0
+FCNCA.US,D,20070807,000000,161.671,164.267,154.09,163.388,27552.860340547,0
+FCNCA.US,D,20070808,000000,162.531,164.894,158.3,160.784,14857.818803601,0
+FCNCA.US,D,20070809,000000,163.927,164.566,144.46,145.956,46215.082528868,0
+FCNCA.US,D,20070810,000000,149.879,152.393,145.926,149.819,25359.014447725,0
+FCNCA.US,D,20070813,000000,151.724,165.714,151.724,163.987,26162.789873053,0
+FCNCA.US,D,20070814,000000,164.676,164.676,160.584,161.473,13073.878333421,0
+FCNCA.US,D,20070815,000000,162.541,163.188,158.22,161.064,11000.298090275,0
+FCNCA.US,D,20070816,000000,165.494,166.072,161.224,163.039,8584.9629593018,0
+FCNCA.US,D,20070817,000000,164.894,173.306,164.894,172.498,12344.266725393,0
+FCNCA.US,D,20070820,000000,167.679,171.759,167.679,169.994,3616.9894139762,0
+FCNCA.US,D,20070821,000000,169.635,170.792,169.605,169.605,4218.3176623513,0
+FCNCA.US,D,20070822,000000,166.721,169.535,166.721,168.457,1058.3377171402,0
+FCNCA.US,D,20070823,000000,171.261,171.261,165.184,165.784,5931.100956473,0
+FCNCA.US,D,20070824,000000,165.304,168.028,164.047,168.028,2546.6251318685,0
+FCNCA.US,D,20070827,000000,168.647,168.647,167.819,168.647,1174.594511826,0
+FCNCA.US,D,20070828,000000,168.647,168.976,165.304,166.651,10497.186789134,0
+FCNCA.US,D,20070829,000000,165.833,168.607,165.833,167.439,2634.8199416302,0
+FCNCA.US,D,20070830,000000,164.716,168.647,164.716,165.852,5090.2436224952,0
+FCNCA.US,D,20070831,000000,168.866,173.635,167.01,167.919,9345.6431934963,0
+FCNCA.US,D,20070904,000000,167.929,170.014,166.731,170.014,3629.0159789437,0
+FCNCA.US,D,20070905,000000,167.679,170.552,167.679,168.926,2934.4818520705,0
+FCNCA.US,D,20070906,000000,168.657,170.014,166.771,168.647,36557.750859964,0
+FCNCA.US,D,20070907,000000,168.178,169.935,168.158,169.325,5923.0832464947,0
+FCNCA.US,D,20070910,000000,167.679,170.472,167.679,170.422,3269.2212436659,0
+FCNCA.US,D,20070911,000000,168.816,170.902,168.717,170.272,5319.750570625,0
+FCNCA.US,D,20070912,000000,168.647,171.471,168.647,169.875,16981.509734112,0
+FCNCA.US,D,20070913,000000,169.605,170.552,167.28,168.647,10068.239305294,0
+FCNCA.US,D,20070914,000000,166.97,169.405,166.831,169.405,7209.9256980174,0
+FCNCA.US,D,20070917,000000,169.375,169.605,163.957,165.574,5698.5873671013,0
+FCNCA.US,D,20070918,000000,165.084,169.635,163.668,168.327,4712.4090397662,0
+FCNCA.US,D,20070919,000000,169.994,171.351,164.964,169.035,4299.4969758819,0
+FCNCA.US,D,20070920,000000,167.319,170.392,167.319,167.829,1896.1884098761,0
+FCNCA.US,D,20070921,000000,167.409,169.605,164.894,166.881,10994.284807791,0
+FCNCA.US,D,20070924,000000,165.684,165.684,159.168,159.168,7505.5787534685,0
+FCNCA.US,D,20070925,000000,160.994,160.994,157.312,159.557,8591.9784555328,0
+FCNCA.US,D,20070926,000000,161.054,162.031,157.162,159.148,16933.403474243,0
+FCNCA.US,D,20070927,000000,159.168,162.999,158.29,162.999,6918.2814975555,0
+FCNCA.US,D,20070928,000000,162.999,166.282,161.124,165.254,8853.556243576,0
+FCNCA.US,D,20071001,000000,164.696,170.542,164.696,169.565,3473.6728481135,0
+FCNCA.US,D,20071002,000000,168.257,168.297,163.078,163.937,3557.858802886,0
+FCNCA.US,D,20071003,000000,165.054,165.824,162.999,164.436,4676.3293448636,0
+FCNCA.US,D,20071004,000000,164.357,165.404,162.141,164.566,8774.3813575399,0
+FCNCA.US,D,20071005,000000,165.824,169.355,165.344,169.125,2003.4252808364,0
+FCNCA.US,D,20071008,000000,169.025,170.502,167.409,170.362,1469.2453535298,0
+FCNCA.US,D,20071009,000000,170.552,172.119,169.075,170.822,6028.3156899603,0
+FCNCA.US,D,20071010,000000,171.131,171.221,168.237,169.375,10500.193430376,0
+FCNCA.US,D,20071011,000000,169.855,171.361,168.976,168.976,6534.4336323427,0
+FCNCA.US,D,20071012,000000,170.522,172.368,168.776,170.512,2270.014137616,0
+FCNCA.US,D,20071015,000000,170.143,171.729,166.701,168.357,13181.115204382,0
+FCNCA.US,D,20071016,000000,167.679,171.032,165.804,165.804,11354.079543069,0
+FCNCA.US,D,20071017,000000,168.038,170.034,164.446,164.446,5364.8501892531,0
+FCNCA.US,D,20071018,000000,164.964,166.132,162.131,162.131,4048.943539059,0
+FCNCA.US,D,20071019,000000,162.131,164.954,160.095,160.095,2831.2538360994,0
+FCNCA.US,D,20071022,000000,163.907,165.674,159.168,159.398,4102.0608676654,0
+FCNCA.US,D,20071023,000000,158.509,161.074,157.781,157.781,2824.2383398684,0
+FCNCA.US,D,20071024,000000,157.312,157.312,150.717,153.92,10174.473962507,0
+FCNCA.US,D,20071025,000000,153.95,153.95,149.977,152.553,12915.52856135,0
+FCNCA.US,D,20071026,000000,152.553,155.316,150.887,155.157,4774.5462920982,0
+FCNCA.US,D,20071029,000000,155.157,155.775,152.563,155.765,3692.1554450231,0
+FCNCA.US,D,20071030,000000,155.855,155.855,153.98,154.917,4858.7322468708,0
+FCNCA.US,D,20071031,000000,154.597,156.164,152.673,154.258,3270.2234574132,0
+FCNCA.US,D,20071101,000000,151.594,155.765,150.617,151.764,4485.9087328782,0
+FCNCA.US,D,20071102,000000,153.65,153.65,149.699,151.594,5646.4722522421,0
+FCNCA.US,D,20071105,000000,149.779,149.779,145.219,148.89,7650.8997468258,0
+FCNCA.US,D,20071106,000000,148.851,148.851,144.699,145.638,3476.6794893553,0
+FCNCA.US,D,20071107,000000,143.393,144.002,135.469,137.027,17313.242484466,0
+FCNCA.US,D,20071108,000000,138.663,139.172,135.469,139.172,10762.773432167,0
+FCNCA.US,D,20071109,000000,135.529,142.853,135.529,142.853,5698.5873671013,0
+FCNCA.US,D,20071112,000000,139.162,147.054,139.152,146.556,2932.4774245759,0
+FCNCA.US,D,20071113,000000,144.969,146.696,142.385,146.086,5439.0140065527,0
+FCNCA.US,D,20071114,000000,146.885,149.05,144.002,148.292,7300.1249352736,0
+FCNCA.US,D,20071115,000000,146.116,150.687,145.459,147.374,6984.4276048767,0
+FCNCA.US,D,20071116,000000,147.912,148.771,145.479,148.342,10698.63175234,0
+FCNCA.US,D,20071119,000000,145.578,150.887,145.469,145.489,6807.0357716061,0
+FCNCA.US,D,20071120,000000,145.469,149.08,142.654,145.469,9353.6609034746,0
+FCNCA.US,D,20071121,000000,143.592,146.975,142.703,146.026,4092.0387301925,0
+FCNCA.US,D,20071123,000000,142.853,146.506,142.853,145.926,3329.3540685034,0
+FCNCA.US,D,20071126,000000,144.002,145.926,142.584,143.672,4138.1405625679,0
+FCNCA.US,D,20071127,000000,142.485,142.823,138.863,141.158,8869.5916635326,0
+FCNCA.US,D,20071128,000000,143.243,145.558,142.336,143.483,17853.435694256,0
+FCNCA.US,D,20071129,000000,142.336,146.136,140.938,142.216,8401.5578435474,0
+FCNCA.US,D,20071130,000000,141.307,148.511,141.307,148.471,17901.541954127,0
+FCNCA.US,D,20071203,000000,147.314,148.731,145.697,146.186,9262.459452471,0
+FCNCA.US,D,20071204,000000,144.719,149.669,144.719,149.669,15550.34850298,0
+FCNCA.US,D,20071205,000000,149.629,149.639,147.094,147.803,4081.0143789723,0
+FCNCA.US,D,20071206,000000,145.797,148.771,145.797,148.771,10791.837630838,0
+FCNCA.US,D,20071207,000000,148.022,150.647,147.054,149.17,10098.305717713,0
+FCNCA.US,D,20071210,000000,149.1,155.446,148.162,154,11551.515651286,0
+FCNCA.US,D,20071211,000000,152.951,155.097,148.861,149.749,14985.099949508,0
+FCNCA.US,D,20071212,000000,153.091,153.091,147.104,148.481,7330.1913476924,0
+FCNCA.US,D,20071213,000000,148.521,150.617,142.126,145.946,15941.211864424,0
+FCNCA.US,D,20071214,000000,143.543,144.002,140.25,142.016,14927.973765911,0
+FCNCA.US,D,20071217,000000,140.25,142.534,138.823,138.823,6663.7192057433,0
+FCNCA.US,D,20071218,000000,141.936,141.936,136.418,137.945,14439.89567098,0
+FCNCA.US,D,20071219,000000,137.017,138.942,136.418,138.942,9040.9702143195,0
+FCNCA.US,D,20071220,000000,136.618,140.25,136.448,140.25,6472.2963800106,0
+FCNCA.US,D,20071221,000000,141.287,141.287,137.605,138.423,6104.4839347545,0
+FCNCA.US,D,20071224,000000,137.935,141.407,136.897,139.122,2219.9034502514,0
+FCNCA.US,D,20071226,000000,139.611,141.457,136.728,140.31,5826.8707267547,0
+FCNCA.US,D,20071227,000000,140.25,141.656,137.057,141.656,6330.9842416424,0
+FCNCA.US,D,20071228,000000,137.875,142.126,137.186,138.353,11189.716488513,0
+FCNCA.US,D,20071231,000000,139.312,143.073,136.528,138.195,9495.97525559,0
+FCNCA.US,D,20080102,000000,135.989,136.618,134.142,135.44,6728.8630993173,0
+FCNCA.US,D,20080103,000000,135.579,135.579,132.187,132.197,6343.0108066099,0
+FCNCA.US,D,20080104,000000,131.259,131.909,126.799,128.266,10543.28862151,0
+FCNCA.US,D,20080107,000000,130.731,130.741,127.198,128.276,5833.8862229857,0
+FCNCA.US,D,20080108,000000,129.454,129.514,127.118,127.118,18180.157375874,0
+FCNCA.US,D,20080109,000000,126.091,126.868,122.07,126.271,13487.792611053,0
+FCNCA.US,D,20080110,000000,126.461,130.381,122.748,130.381,8062.8095969627,0
+FCNCA.US,D,20080111,000000,130.711,131.359,129.054,129.054,5736.6714894984,0
+FCNCA.US,D,20080114,000000,129.054,130.551,125.273,128.356,6995.4519560969,0
+FCNCA.US,D,20080115,000000,124.894,129.574,124.534,124.534,6962.3789024363,0
+FCNCA.US,D,20080116,000000,125.512,127.008,123.417,123.536,7802.2340226668,0
+FCNCA.US,D,20080117,000000,123.397,124.115,118.507,119.775,10623.465721293,0
+FCNCA.US,D,20080118,000000,119.775,122.608,114.557,116.363,11010.320227748,0
+FCNCA.US,D,20080122,000000,113.679,118.407,111.563,117.73,11134.594732412,0
+FCNCA.US,D,20080123,000000,115.574,121.89,113.748,120.393,10988.271525307,0
+FCNCA.US,D,20080124,000000,119.216,122.988,118.437,119.127,15101.356744193,0
+FCNCA.US,D,20080125,000000,118.517,120.853,117.36,120.853,7316.1603552303,0
+FCNCA.US,D,20080128,000000,120.753,123.188,118.517,123.188,5266.6332420185,0
+FCNCA.US,D,20080129,000000,124.045,130.072,123.855,127.328,7069.6157733965,0
+FCNCA.US,D,20080130,000000,127.917,129.624,125.991,128.336,4516.9773590442,0
+FCNCA.US,D,20080131,000000,125.153,130.601,123.816,129.184,10260.664344773,0
+FCNCA.US,D,20080201,000000,128.296,130.162,125.084,129.344,4594.1478175857,0
+FCNCA.US,D,20080204,000000,127.967,130.192,125.094,126.011,5455.0494265094,0
+FCNCA.US,D,20080205,000000,126.011,126.878,124.305,125.243,5727.6515657728,0
+FCNCA.US,D,20080206,000000,125.641,131.919,125.641,131.449,13040.805279762,0
+FCNCA.US,D,20080207,000000,128.794,133.595,123.198,133.595,15300.797279904,0
+FCNCA.US,D,20080208,000000,132.347,136.818,132.347,136.808,9889.8452582757,0
+FCNCA.US,D,20080211,000000,135.849,135.919,128.117,130.441,16327.064157131,0
+FCNCA.US,D,20080212,000000,134.342,134.342,126.541,131.379,18443.739591412,0
+FCNCA.US,D,20080213,000000,132.916,137.345,131.459,136.049,6898.2372226096,0
+FCNCA.US,D,20080214,000000,135.479,137.365,133.635,133.904,5058.1727825818,0
+FCNCA.US,D,20080215,000000,132.736,135.241,132.666,133.195,6038.3378274332,0
+FCNCA.US,D,20080219,000000,137.335,138.323,133.215,138.145,8148.9999792298,0
+FCNCA.US,D,20080220,000000,138.065,139.082,135.829,139.082,2245.961007681,0
+FCNCA.US,D,20080221,000000,138.343,139.411,136.518,138.025,7211.930125512,0
+FCNCA.US,D,20080222,000000,138.503,138.503,133.155,135.469,11079.472976311,0
+FCNCA.US,D,20080225,000000,134.522,141.088,134.072,140.25,9438.8490719944,0
+FCNCA.US,D,20080226,000000,141.008,143.872,140.908,143.862,9293.5280786371,0
+FCNCA.US,D,20080227,000000,138.185,143.732,138.115,139.661,6225.7517981768,0
+FCNCA.US,D,20080228,000000,138.304,145.439,138.304,140.25,14850.80330737,0
+FCNCA.US,D,20080229,000000,138.145,143.053,132.886,134.692,10995.287021538,0
+FCNCA.US,D,20080303,000000,137.375,137.375,131.109,131.859,2876.3534547275,0
+FCNCA.US,D,20080304,000000,130.791,136.578,129.574,130.192,12133.801838462,0
+FCNCA.US,D,20080305,000000,132.566,132.566,128.874,128.874,12883.457721436,0
+FCNCA.US,D,20080306,000000,129.822,129.922,124.365,125.263,6500.3583649348,0
+FCNCA.US,D,20080307,000000,125.591,126.65,121.441,122.22,9058.0078480235,0
+FCNCA.US,D,20080310,000000,123.088,125.123,121.98,123.188,23824.625200622,0
+FCNCA.US,D,20080311,000000,126.908,130.781,122.22,124.694,20743.820141446,0
+FCNCA.US,D,20080312,000000,129.802,129.802,122.17,123.746,14098.140783154,0
+FCNCA.US,D,20080313,000000,121.322,125.103,120.333,121.471,25788.964145314,0
+FCNCA.US,D,20080314,000000,121.282,122.37,119.147,120.244,6478.3096624943,0
+FCNCA.US,D,20080317,000000,118.168,123.058,113.679,118.867,20736.804645215,0
+FCNCA.US,D,20080318,000000,121.451,127.358,121.441,124.604,17442.528057867,0
+FCNCA.US,D,20080319,000000,119.555,128.725,118.927,123.148,15192.558195197,0
+FCNCA.US,D,20080320,000000,121.91,131.619,116.562,129.842,9450.8756369619,0
+FCNCA.US,D,20080324,000000,129.822,132.716,129.822,129.942,6543.4535560683,0
+FCNCA.US,D,20080325,000000,128.306,131.998,123.496,128.874,7789.205243952,0
+FCNCA.US,D,20080326,000000,129.134,132.357,129.134,130.791,10863.997020643,0
+FCNCA.US,D,20080327,000000,132.936,133.764,130.571,130.571,11018.337937726,0
+FCNCA.US,D,20080328,000000,128.854,132.636,124.564,130.511,18305.434094285,0
+FCNCA.US,D,20080331,000000,128.675,133.834,127.218,132.047,9854.7677771205,0
+FCNCA.US,D,20080401,000000,131.948,137.365,131.539,136.498,6183.6588207905,0
+FCNCA.US,D,20080402,000000,137.375,142.803,131.099,139.98,14969.064529551,0
+FCNCA.US,D,20080403,000000,138.275,139.721,135.032,135.032,9889.8452582757,0
+FCNCA.US,D,20080404,000000,134.512,139.691,133.894,134.092,29572.32104134,0
+FCNCA.US,D,20080407,000000,135.341,138.553,133.695,138.553,14680.42697033,0
+FCNCA.US,D,20080408,000000,139.042,139.042,132.676,132.866,8070.8273069411,0
+FCNCA.US,D,20080409,000000,133.784,135.469,129.663,130.621,5760.7246194334,0
+FCNCA.US,D,20080410,000000,131.519,132.027,128.396,129.822,3942.708881846,0
+FCNCA.US,D,20080411,000000,131.719,131.719,129.184,129.982,2232.9322289662,0
+FCNCA.US,D,20080414,000000,130.781,130.851,124.644,126.201,9679.3803713444,0
+FCNCA.US,D,20080415,000000,125.921,130.281,124.115,127.438,12289.144969293,0
+FCNCA.US,D,20080416,000000,129.224,133.285,128.894,133.285,11947.390081466,0
+FCNCA.US,D,20080417,000000,131.958,135.191,130.801,133.655,5746.6936269713,0
+FCNCA.US,D,20080418,000000,128.416,136.638,128.416,134.612,11442.274352831,0
+FCNCA.US,D,20080421,000000,132.197,134.003,131.679,133.095,6490.3362274618,0
+FCNCA.US,D,20080422,000000,129.414,132.656,129.414,131.259,4559.0703364305,0
+FCNCA.US,D,20080423,000000,131.729,133.405,131.259,131.259,2580.7003992764,0
+FCNCA.US,D,20080424,000000,130.631,134.202,130.631,133.605,6760.9339392306,0
+FCNCA.US,D,20080425,000000,135.211,135.211,132.137,132.746,7020.5072997792,0
+FCNCA.US,D,20080428,000000,133.615,139.292,129.464,139.092,3685.139948792,0
+FCNCA.US,D,20080429,000000,139.411,139.411,135.959,137.375,3378.4625421207,0
+FCNCA.US,D,20080430,000000,135.949,137.395,131.839,133.385,29303.727757066,0
+FCNCA.US,D,20080501,000000,130.821,138.813,130.821,138.813,4573.1013288926,0
+FCNCA.US,D,20080502,000000,141.188,145.509,140.788,144.849,12229.012144455,0
+FCNCA.US,D,20080505,000000,145.558,146.096,143.023,146.096,4610.1832375424,0
+FCNCA.US,D,20080506,000000,146.426,152.762,145.459,152.742,14376.756204901,0
+FCNCA.US,D,20080507,000000,155.775,155.995,148.97,151.155,11707.860995863,0
+FCNCA.US,D,20080508,000000,151.514,151.514,148.112,150.867,8468.7061646159,0
+FCNCA.US,D,20080509,000000,151.584,151.584,145.189,147.374,6889.217298884,0
+FCNCA.US,D,20080512,000000,146.666,151.544,146.666,149.889,4444.8179692392,0
+FCNCA.US,D,20080513,000000,152.732,152.732,149.25,151.594,2005.4297083309,0
+FCNCA.US,D,20080514,000000,152.553,153.46,150.637,151.644,9348.6498347381,0
+FCNCA.US,D,20080515,000000,150.737,152.643,148.072,149.879,12902.499782635,0
+FCNCA.US,D,20080516,000000,149.879,151.584,149.879,150.567,6592.5620296856,0
+FCNCA.US,D,20080519,000000,151.564,152.034,148.96,152.034,6159.6056908555,0
+FCNCA.US,D,20080520,000000,149.04,153.49,148.711,152.353,18313.451804264,0
+FCNCA.US,D,20080521,000000,150.607,154.11,150.607,152.263,5424.9830140906,0
+FCNCA.US,D,20080522,000000,154.268,154.308,147.902,152.183,12298.164893018,0
+FCNCA.US,D,20080523,000000,154.418,154.418,149.479,151.325,9728.4888449617,0
+FCNCA.US,D,20080527,000000,153.39,153.39,147.872,149.1,5483.1114114336,0
+FCNCA.US,D,20080528,000000,148.432,151.255,145.628,146.805,8752.3326550995,0
+FCNCA.US,D,20080529,000000,144.54,148.95,144.54,147.194,17186.963552308,0
+FCNCA.US,D,20080530,000000,149.829,152.801,145.359,151.055,31786.211209108,0
+FCNCA.US,D,20080602,000000,151.634,151.634,142.126,143.792,34060.234201713,0
+FCNCA.US,D,20080603,000000,145.717,150.047,143.483,149.259,34249.652599951,0
+FCNCA.US,D,20080604,000000,148.771,151.744,144.002,151.345,10804.866409553,0
+FCNCA.US,D,20080605,000000,149.699,153.42,148.352,153.42,9106.1141078935,0
+FCNCA.US,D,20080606,000000,153.011,153.101,145.319,147.444,14662.387122879,0
+FCNCA.US,D,20080609,000000,148.841,148.92,144.959,145.479,9094.087542926,0
+FCNCA.US,D,20080610,000000,144.012,145.916,143.213,143.293,3189.0441438826,0
+FCNCA.US,D,20080611,000000,143.762,144.59,141.437,142.136,6937.323558754,0
+FCNCA.US,D,20080612,000000,142.564,145.926,142.226,143.582,5079.219271275,0
+FCNCA.US,D,20080613,000000,144.16,146.666,141.726,145.139,23816.607490643,0
+FCNCA.US,D,20080616,000000,141.886,147.783,141.886,143.273,4065.9811727629,0
+FCNCA.US,D,20080617,000000,142.933,144.769,141.437,141.437,12289.144969293,0
+FCNCA.US,D,20080618,000000,141.666,143.862,137.925,140.619,15532.308655528,0
+FCNCA.US,D,20080619,000000,137.965,143.043,137.415,141.237,16697.883243629,0
+FCNCA.US,D,20080620,000000,141.556,142.693,138.833,141.058,10745.735798463,0
+FCNCA.US,D,20080623,000000,139.78,139.78,137.345,137.345,3624.0049102072,0
+FCNCA.US,D,20080624,000000,137.625,140.01,136.768,137.665,10776.804424629,0
+FCNCA.US,D,20080625,000000,137.865,141.417,137.375,137.595,13502.825817263,0
+FCNCA.US,D,20080626,000000,139.761,139.761,134.003,134.082,6934.3169175121,0
+FCNCA.US,D,20080627,000000,133.625,139.132,133.625,133.904,16972.489810387,0
+FCNCA.US,D,20080630,000000,134.872,137.375,131.469,132.187,10687.60740112,0
+FCNCA.US,D,20080701,000000,130.88,134.112,127.548,127.917,11631.692751069,0
+FCNCA.US,D,20080702,000000,130.371,131.299,124.594,124.894,17574.82027251,0
+FCNCA.US,D,20080703,000000,124.564,127.897,123.586,127.678,8337.4161637207,0
+FCNCA.US,D,20080707,000000,127.897,127.897,119.187,123.128,13743.357116613,0
+FCNCA.US,D,20080708,000000,125.781,127.837,120.563,126.948,22031.664806716,0
+FCNCA.US,D,20080709,000000,127.588,127.588,121.65,121.94,9218.3620475902,0
+FCNCA.US,D,20080710,000000,120.793,127.887,120.793,125.581,15479.191326922,0
+FCNCA.US,D,20080711,000000,125.611,127.678,121.371,126.948,11288.935649495,0
+FCNCA.US,D,20080714,000000,125.991,127.887,122.838,122.838,7906.4642523852,0
+FCNCA.US,D,20080715,000000,123.466,123.985,119.835,122.418,16004.351330503,0
+FCNCA.US,D,20080716,000000,122.31,133.045,120.683,132.896,19183.373336912,0
+FCNCA.US,D,20080717,000000,131.309,148.681,131.309,146.696,21327.10854237,0
+FCNCA.US,D,20080718,000000,143.053,147.832,137.335,137.335,18570.01852357,0
+FCNCA.US,D,20080721,000000,136.268,137.375,133.944,135.819,5478.1003426971,0
+FCNCA.US,D,20080722,000000,133.774,143.043,130.761,139.98,26075.597277038,0
+FCNCA.US,D,20080723,000000,139.99,144.4,136.927,142.783,10998.29366278,0
+FCNCA.US,D,20080724,000000,145.568,145.568,131.359,134.192,7281.0828740751,0
+FCNCA.US,D,20080725,000000,133.555,142.515,133.555,134.642,5307.7240056575,0
+FCNCA.US,D,20080728,000000,127.927,131.819,125.143,126.481,10154.429687561,0
+FCNCA.US,D,20080729,000000,140.02,140.02,126.511,131.968,8290.312117598,0
+FCNCA.US,D,20080730,000000,128.864,136.897,128.715,136.897,17833.391419311,0
+FCNCA.US,D,20080731,000000,132.097,137.835,132.097,134.072,11377.130459257,0
+FCNCA.US,D,20080801,000000,133.105,136.528,133.105,134.262,7406.3595924866,0
+FCNCA.US,D,20080804,000000,133.615,136.548,130.97,136.408,14600.249870547,0
+FCNCA.US,D,20080805,000000,137.375,143.383,130.88,143.163,9519.0261717777,0
+FCNCA.US,D,20080806,000000,143.083,144.909,140.489,143.732,5056.1683550872,0
+FCNCA.US,D,20080807,000000,140.599,141.098,139.421,139.421,4934.9004916649,0
+FCNCA.US,D,20080808,000000,142.515,143.972,139.78,141.297,6439.22332635,0
+FCNCA.US,D,20080811,000000,143.862,149.23,139.89,148.731,9975.0334267955,0
+FCNCA.US,D,20080812,000000,148.581,148.801,146.266,147.114,5021.090873932,0
+FCNCA.US,D,20080813,000000,148.142,148.142,142.873,144.012,27250.191788865,0
+FCNCA.US,D,20080814,000000,145.519,150.357,143.133,150.327,11823.115576802,0
+FCNCA.US,D,20080815,000000,145.628,150.117,145.628,147.354,5315.7417156358,0
+FCNCA.US,D,20080818,000000,145.668,146.526,141.666,141.666,8638.0802879082,0
+FCNCA.US,D,20080819,000000,141.506,141.526,137.715,138.803,9360.6763997056,0
+FCNCA.US,D,20080820,000000,137.605,140.908,137.525,138.952,17195.983476033,0
+FCNCA.US,D,20080821,000000,139.212,139.341,136.338,136.738,8023.7232608183,0
+FCNCA.US,D,20080822,000000,139.042,142.654,137.615,140.24,14009.945973393,0
+FCNCA.US,D,20080825,000000,138.403,141.178,137.675,138.195,10152.425260066,0
+FCNCA.US,D,20080826,000000,138.723,140.23,137.375,139.711,3792.3768197523,0
+FCNCA.US,D,20080827,000000,141.716,142.056,138.813,139.79,8750.3282276049,0
+FCNCA.US,D,20080828,000000,139.761,142.006,138.065,141.936,11425.236719127,0
+FCNCA.US,D,20080829,000000,140.25,141.676,138.823,140.648,9115.1340316191,0
+FCNCA.US,D,20080902,000000,141.696,145.249,139.371,141.886,15567.386136684,0
+FCNCA.US,D,20080903,000000,143.792,146.795,140.26,145.509,20949.273959641,0
+FCNCA.US,D,20080904,000000,142.266,146.436,142.126,145.976,19700.515630515,0
+FCNCA.US,D,20080905,000000,144.36,146.226,140.948,144.969,18071.918291167,0
+FCNCA.US,D,20080908,000000,146.785,150.357,140.908,150.357,10505.204499113,0
+FCNCA.US,D,20080909,000000,147.892,150.057,146.885,147.254,11874.228477913,0
+FCNCA.US,D,20080910,000000,145.079,146.755,144.012,146.216,12712.079170649,0
+FCNCA.US,D,20080911,000000,144.21,146.376,142.236,145.856,8074.8361619302,0
+FCNCA.US,D,20080912,000000,146.875,146.875,143.263,145.439,8898.6558622041,0
+FCNCA.US,D,20080915,000000,144.49,150.157,140.17,146.895,8758.3459375832,0
+FCNCA.US,D,20080916,000000,147.623,154.09,145.209,150.357,24715.593221963,0
+FCNCA.US,D,20080917,000000,145.179,152.543,142.096,142.614,7530.6340971508,0
+FCNCA.US,D,20080918,000000,143.173,171.511,140.25,165.494,35988.493451502,0
+FCNCA.US,D,20080919,000000,166.731,188.014,156.353,157.871,21103.614876724,0
+FCNCA.US,D,20080922,000000,161.074,161.314,149.699,157.871,8677.1666240526,0
+FCNCA.US,D,20080923,000000,158.05,163.937,156.733,156.883,3949.7243780771,0
+FCNCA.US,D,20080924,000000,160.085,161.064,147.533,152.073,6287.8890505089,0
+FCNCA.US,D,20080925,000000,149.679,157.441,149.679,157.312,2821.2316986265,0
+FCNCA.US,D,20080926,000000,153.49,160.385,149.967,157.073,1048.3155796672,0
+FCNCA.US,D,20080929,000000,161.074,165.074,147.643,161.542,10217.56915364,0
+FCNCA.US,D,20080930,000000,152.253,169.605,146.656,169.605,23014.836492809,0
+FCNCA.US,D,20081001,000000,164.247,164.247,154.437,157.691,11911.310386563,0
+FCNCA.US,D,20081002,000000,155.985,168.158,151.834,156.613,6958.3700474471,0
+FCNCA.US,D,20081003,000000,167.679,167.679,161.074,163.727,8389.5312785799,0
+FCNCA.US,D,20081006,000000,168.647,168.647,156.453,159.168,19597.287614544,0
+FCNCA.US,D,20081007,000000,162.031,162.031,150.157,155.316,40022.403784351,0
+FCNCA.US,D,20081008,000000,154.06,161.074,145.826,152.083,12055.629166174,0
+FCNCA.US,D,20081009,000000,152.663,152.663,134.042,136.658,48210.490099726,0
+FCNCA.US,D,20081010,000000,131.239,147.374,124.934,144.2,19832.807845158,0
+FCNCA.US,D,20081013,000000,147.094,151.025,144.31,150.617,12230.014358202,0
+FCNCA.US,D,20081014,000000,151.604,169.695,151.584,159.218,13574.985207067,0
+FCNCA.US,D,20081015,000000,159.218,159.218,151.045,154.189,12451.503596353,0
+FCNCA.US,D,20081016,000000,157.043,165.824,144.4,153.38,37986.907663602,0
+FCNCA.US,D,20081017,000000,146.656,165.344,146.656,150.347,23634.204588636,0
+FCNCA.US,D,20081020,000000,145.509,158.24,145.509,151.584,10094.296862724,0
+FCNCA.US,D,20081021,000000,151.584,152.103,144.879,149.469,8506.790287013,0
+FCNCA.US,D,20081022,000000,150.867,150.867,141.546,143.043,8892.6425797203,0
+FCNCA.US,D,20081023,000000,142.146,144.49,137.985,143.223,40135.653937796,0
+FCNCA.US,D,20081024,000000,141.466,143.772,137.177,142.624,6105.4861485018,0
+FCNCA.US,D,20081027,000000,138.353,143.952,136.518,140.549,10113.338923921,0
+FCNCA.US,D,20081028,000000,145.896,145.896,138.903,142.574,16938.414542979,0
+FCNCA.US,D,20081029,000000,143.043,146.556,141.486,142.126,17301.215919499,0
+FCNCA.US,D,20081030,000000,145.688,145.688,138.623,143.872,12732.123445595,0
+FCNCA.US,D,20081031,000000,138.343,145.089,138.343,144.889,19803.743646486,0
+FCNCA.US,D,20081103,000000,142.246,146.885,142.126,143.902,23412.715350484,0
+FCNCA.US,D,20081104,000000,146.895,150.857,143.293,143.802,40832.192492164,0
+FCNCA.US,D,20081105,000000,144.689,147.713,137.875,138.743,35794.063984527,0
+FCNCA.US,D,20081106,000000,139.531,142.176,136.428,139.431,19574.236698356,0
+FCNCA.US,D,20081107,000000,140.609,146.765,140.609,143.722,5236.5668295998,0
+FCNCA.US,D,20081110,000000,142.793,146.995,142.216,143.043,12535.689551126,0
+FCNCA.US,D,20081111,000000,143.243,143.243,138.433,141.656,9123.1517415975,0
+FCNCA.US,D,20081112,000000,139.661,141.158,135.082,136.468,12154.848327155,0
+FCNCA.US,D,20081113,000000,136.468,147.803,133.125,141.656,30245.80867952,0
+FCNCA.US,D,20081114,000000,140.838,144.28,136.538,137.755,8158.0199029554,0
+FCNCA.US,D,20081117,000000,139.132,141.636,138.245,139.431,5089.2414087479,0
+FCNCA.US,D,20081118,000000,140.19,142.126,138.294,142.126,9595.1944165719,0
+FCNCA.US,D,20081119,000000,141.866,144.749,137.097,137.097,6685.7679081838,0
+FCNCA.US,D,20081120,000000,134.182,138.613,130.89,132.766,16094.55056776,0
+FCNCA.US,D,20081121,000000,132.437,138.255,127.218,133.115,21211.853961431,0
+FCNCA.US,D,20081124,000000,130.032,136.808,129.304,131.689,28069.000420402,0
+FCNCA.US,D,20081125,000000,130.791,132.207,128.346,128.834,22773.302979712,0
+FCNCA.US,D,20081126,000000,127.338,134.792,126.271,133.685,15397.009799644,0
+FCNCA.US,D,20081128,000000,132.666,133.804,130.022,133.175,12129.792983473,0
+FCNCA.US,D,20081201,000000,131.938,131.938,118.467,119.625,14279.541471413,0
+FCNCA.US,D,20081202,000000,121.471,124.005,117.59,120.793,44093.396025851,0
+FCNCA.US,D,20081203,000000,119.855,128.774,118.437,124.974,17325.269049434,0
+FCNCA.US,D,20081204,000000,123.308,129.832,121.391,124.974,36299.179713163,0
+FCNCA.US,D,20081205,000000,125.701,138.873,121.83,134.822,15517.275449319,0
+FCNCA.US,D,20081208,000000,135.669,139.531,133.515,139.531,15015.166361926,0
+FCNCA.US,D,20081209,000000,138.543,139.381,137.415,137.865,8181.0708191432,0
+FCNCA.US,D,20081210,000000,136.568,136.808,133.295,135.669,11592.606414924,0
+FCNCA.US,D,20081211,000000,134.352,135.42,129.444,131.379,10447.07610177,0
+FCNCA.US,D,20081212,000000,130.791,137.485,126.71,137.485,11062.435342607,0
+FCNCA.US,D,20081215,000000,135.969,135.969,131.099,132.666,2750.0745225688,0
+FCNCA.US,D,20081216,000000,133.445,140.05,131.129,139.8,9130.1672378285,0
+FCNCA.US,D,20081217,000000,135.499,140.16,133.645,136.418,17118.813017491,0
+FCNCA.US,D,20081218,000000,137.975,137.975,127.138,131.958,25435.182692519,0
+FCNCA.US,D,20081219,000000,125.991,131.259,123.228,129.004,67308.675268119,0
+FCNCA.US,D,20081222,000000,129.822,131.899,127.917,130.511,13480.777114822,0
+FCNCA.US,D,20081223,000000,129.434,133.115,127.398,131.769,2401.3041385112,0
+FCNCA.US,D,20081224,000000,133.095,133.095,130.032,132.666,2248.9676489229,0
+FCNCA.US,D,20081226,000000,130.9,132.716,129.812,131.359,2875.3512409802,0
+FCNCA.US,D,20081229,000000,132.397,134.552,130.401,134.512,6579.5332509708,0
+FCNCA.US,D,20081230,000000,134.352,138.055,133.615,136.418,12264.08962561,0
+FCNCA.US,D,20081231,000000,135.519,145.199,135.519,144.779,16880.286145636,0
+FCNCA.US,D,20090102,000000,145.916,145.916,142.266,144.54,5891.0124065813,0
+FCNCA.US,D,20090105,000000,143.333,146.086,141.556,143.722,8767.3658613089,0
+FCNCA.US,D,20090106,000000,143.233,146.086,142.126,143.922,7900.4509699014,0
+FCNCA.US,D,20090107,000000,142.903,142.903,141.237,142.126,13976.872919732,0
+FCNCA.US,D,20090108,000000,143.513,143.513,138.982,142.415,9263.4616662183,0
+FCNCA.US,D,20090109,000000,141.217,141.217,137.147,137.585,6343.0108066099,0
+FCNCA.US,D,20090112,000000,137.147,142.126,135.401,135.401,20155.520671786,0
+FCNCA.US,D,20090113,000000,136.698,140.19,134.122,138.413,7953.5682985079,0
+FCNCA.US,D,20090114,000000,138.952,140.898,134.512,134.512,8963.7997557781,0
+FCNCA.US,D,20090115,000000,135.699,135.699,131.839,132.666,14597.243229305,0
+FCNCA.US,D,20090116,000000,133.365,134.572,131.699,131.839,6400.1369902056,0
+FCNCA.US,D,20090120,000000,131.948,134.422,124.375,125.074,12250.058633148,0
+FCNCA.US,D,20090121,000000,125.731,131.928,123.776,131.928,15377.967738446,0
+FCNCA.US,D,20090122,000000,131.539,132.666,126.081,126.111,9865.7921283407,0
+FCNCA.US,D,20090123,000000,126.101,132.417,124.305,132.277,12521.658558664,0
+FCNCA.US,D,20090126,000000,132.666,132.666,125.991,125.991,3758.3015523443,0
+FCNCA.US,D,20090127,000000,130.321,132.297,125.113,131.439,10401.976483142,0
+FCNCA.US,D,20090128,000000,132.666,140.688,131.319,140.439,19842.829982631,0
+FCNCA.US,D,20090129,000000,140.06,140.908,135.052,135.052,8429.6198284715,0
+FCNCA.US,D,20090130,000000,133.894,134.852,129.394,132.526,4562.0769776724,0
+FCNCA.US,D,20090202,000000,128.725,129.912,124.275,129.673,9639.2918214528,0
+FCNCA.US,D,20090203,000000,128.834,132.047,125.054,126.948,14922.962697175,0
+FCNCA.US,D,20090204,000000,127.897,127.897,120.683,122.13,23837.653979336,0
+FCNCA.US,D,20090205,000000,120.793,128.635,119.495,126.948,19336.712040248,0
+FCNCA.US,D,20090206,000000,125.591,129.713,122.988,129.713,11475.347406491,0
+FCNCA.US,D,20090209,000000,129.633,133.445,129.633,133.025,2112.6665792912,0
+FCNCA.US,D,20090210,000000,131.669,132.736,123.636,124.055,14791.67269628,0
+FCNCA.US,D,20090211,000000,125.074,129.743,124.774,127.478,20640.592125475,0
+FCNCA.US,D,20090212,000000,126.141,132.666,125.243,131.359,28950.948518019,0
+FCNCA.US,D,20090213,000000,132.566,132.566,125.841,125.841,12976.663599934,0
+FCNCA.US,D,20090217,000000,125.292,125.981,123.088,123.118,8677.1666240526,0
+FCNCA.US,D,20090218,000000,125.074,129.703,119.476,119.476,8189.0885291215,0
+FCNCA.US,D,20090219,000000,119.386,119.386,111.503,112.721,24202.459783351,0
+FCNCA.US,D,20090220,000000,111.792,111.792,104.22,108.06,36587.817272382,0
+FCNCA.US,D,20090223,000000,108.819,108.819,102.842,102.952,9401.7671633446,0
+FCNCA.US,D,20090224,000000,103.162,104.22,99.9487,102.782,37256.293841826,0
+FCNCA.US,D,20090225,000000,104.02,105.057,100.667,102.782,18878.700357736,0
+FCNCA.US,D,20090226,000000,101.855,110.745,101.855,107.463,15784.866519846,0
+FCNCA.US,D,20090227,000000,108.58,109.986,101.355,101.365,16032.413315427,0
+FCNCA.US,D,20090302,000000,99.6793,101.405,93.9152,93.9152,18293.407529318,0
+FCNCA.US,D,20090303,000000,94.7593,97.3176,87.9313,89.1297,30209.728984618,0
+FCNCA.US,D,20090304,000000,89.3012,91.5583,79.9291,81.7101,29284.685695867,0
+FCNCA.US,D,20090305,000000,83.2298,83.2298,75.8211,76.3979,32412.594801165,0
+FCNCA.US,D,20090306,000000,77.8367,79.5849,70.1647,72.9106,14502.032923313,0
+FCNCA.US,D,20090309,000000,72.9485,76.5555,69.6209,75.0149,11891.266111617,0
+FCNCA.US,D,20090310,000000,77.0035,87.2657,75.5048,86.7789,26663.896746698,0
+FCNCA.US,D,20090311,000000,88.1189,93.0521,87.5403,89.7493,19056.092191007,0
+FCNCA.US,D,20090312,000000,89.1885,94.6763,84.005,94.6763,51582.939359363,0
+FCNCA.US,D,20090313,000000,94.0099,97.1609,93.3284,94.0847,25479.2800974,0
+FCNCA.US,D,20090316,000000,96.4755,97.2298,93.3473,93.9899,24081.191919928,0
+FCNCA.US,D,20090317,000000,91.9085,99.4997,91.0564,99.4997,44473.235036074,0
+FCNCA.US,D,20090318,000000,99.39,112.711,96.8826,110.854,40487.430963095,0
+FCNCA.US,D,20090319,000000,110.854,113.967,108.689,109.508,30443.244787737,0
+FCNCA.US,D,20090320,000000,109.886,112.87,106.953,106.953,42381.614945476,0
+FCNCA.US,D,20090323,000000,112.841,131.369,112.251,129.812,66677.280607325,0
+FCNCA.US,D,20090324,000000,127.777,128.396,116.283,116.303,23407.704281748,0
+FCNCA.US,D,20090325,000000,119.406,123.865,117.96,121.042,43648.413122054,0
+FCNCA.US,D,20090326,000000,121.052,125.661,121.052,124.524,34292.747791084,0
+FCNCA.US,D,20090327,000000,124.105,129.414,119.386,127.917,38448.928201103,0
+FCNCA.US,D,20090330,000000,124.155,124.395,119.665,119.705,30610.614483534,0
+FCNCA.US,D,20090331,000000,123.188,126.581,120.423,124.884,52177.252111507,0
+FCNCA.US,D,20090401,000000,124.914,131.119,123.696,127.178,29117.316000069,0
+FCNCA.US,D,20090402,000000,130.741,131.549,121.371,127.058,34539.292372918,0
+FCNCA.US,D,20090403,000000,129.354,129.354,121.551,125.392,42917.799300278,0
+FCNCA.US,D,20090406,000000,125.074,125.074,119.675,120.843,39296.801031312,0
+FCNCA.US,D,20090407,000000,120.603,120.962,115.954,115.954,24707.575511985,0
+FCNCA.US,D,20090408,000000,118.527,119.715,114.946,117.9,11529.466948845,0
+FCNCA.US,D,20090409,000000,123.078,130.361,119.476,130.351,57815.70665377,0
+FCNCA.US,D,20090413,000000,128.017,137.535,126.141,136.139,33889.857864672,0
+FCNCA.US,D,20090414,000000,135.639,135.639,127.877,127.917,30149.59615978,0
+FCNCA.US,D,20090415,000000,130.132,130.381,126.828,130.381,21505.502589388,0
+FCNCA.US,D,20090416,000000,130.401,130.401,125.084,128.416,31696.011971851,0
+FCNCA.US,D,20090417,000000,130.032,130.032,125.064,125.721,29808.843485701,0
+FCNCA.US,D,20090420,000000,124.914,124.914,113.788,114.177,44914.209084883,0
+FCNCA.US,D,20090421,000000,113.419,126.581,109.528,126.371,65936.644648076,0
+FCNCA.US,D,20090422,000000,122.568,136.089,118.049,120.743,35213.782224846,0
+FCNCA.US,D,20090423,000000,119.027,122.36,116.343,122.33,23589.104970008,0
+FCNCA.US,D,20090424,000000,125.054,125.054,118.069,121.76,52033.935545644,0
+FCNCA.US,D,20090427,000000,117.98,121.302,117.011,117.011,26684.943235392,0
+FCNCA.US,D,20090428,000000,114.047,118.487,113.079,113.698,13408.617725018,0
+FCNCA.US,D,20090429,000000,112.91,117.47,112.251,116.512,34948.195581813,0
+FCNCA.US,D,20090430,000000,119.545,120.743,111.802,113.359,32321.393350161,0
+FCNCA.US,D,20090501,000000,115.015,115.015,111.882,112.641,17881.497679181,0
+FCNCA.US,D,20090504,000000,112.97,120.713,111.204,120.623,39107.382633074,0
+FCNCA.US,D,20090505,000000,120.134,123.058,116.941,120.313,28302.516223521,0
+FCNCA.US,D,20090506,000000,123.806,123.806,116.303,122.628,32509.809534652,0
+FCNCA.US,D,20090507,000000,124.065,127.897,120.293,121.75,46120.874436623,0
+FCNCA.US,D,20090508,000000,124.524,131.529,122.04,131.529,43886.939993909,0
+FCNCA.US,D,20090511,000000,127.298,130.691,123.826,125.861,45028.461452075,0
+FCNCA.US,D,20090512,000000,121.351,127.358,120.853,123.526,29821.872264416,0
+FCNCA.US,D,20090513,000000,122.898,122.898,115.464,116.014,36694.051929596,0
+FCNCA.US,D,20090514,000000,119.167,123.456,115.324,121.282,30242.802038278,0
+FCNCA.US,D,20090515,000000,118.607,123.128,118.457,119.197,37494.820713682,0
+FCNCA.US,D,20090518,000000,119.685,128.496,119.665,127.398,41907.567843007,0
+FCNCA.US,D,20090519,000000,127.228,129.484,126.021,127.168,35945.398260369,0
+FCNCA.US,D,20090520,000000,127.348,127.348,120.673,121.152,38797.698585161,0
+FCNCA.US,D,20090521,000000,120.313,120.573,115.924,117.22,29317.758749528,0
+FCNCA.US,D,20090522,000000,117.5,119.635,116.472,117.73,19231.479596783,0
+FCNCA.US,D,20090526,000000,116.053,121.96,112.022,121.96,32789.427170146,0
+FCNCA.US,D,20090527,000000,121.272,122.718,117.73,117.94,50486.517519825,0
+FCNCA.US,D,20090528,000000,117.63,121.481,116.891,121.012,33432.848395908,0
+FCNCA.US,D,20090529,000000,119.605,126.769,116.751,125.532,45777.115121302,0
+FCNCA.US,D,20090601,000000,125.641,129.114,121.88,127.418,47447.805438037,0
+FCNCA.US,D,20090602,000000,124.235,127.338,123.058,124.604,43460.999151309,0
+FCNCA.US,D,20090603,000000,120.813,125.811,119.725,123.895,30818.072729224,0
+FCNCA.US,D,20090604,000000,125.671,130.461,124.594,129.882,28450.84385812,0
+FCNCA.US,D,20090605,000000,130.391,131.769,128.744,131.089,35030.377109091,0
+FCNCA.US,D,20090608,000000,130.581,133.864,130.311,132.736,29186.468748633,0
+FCNCA.US,D,20090609,000000,132.666,132.766,131.02,131.839,24702.564443248,0
+FCNCA.US,D,20090610,000000,132.936,133.465,131.099,131.499,19125.24493957,0
+FCNCA.US,D,20090611,000000,130.791,135.391,130.791,134.612,30077.436769975,0
+FCNCA.US,D,20090612,000000,133.215,134.082,130.152,133.185,10803.864195806,0
+FCNCA.US,D,20090615,000000,132.886,135.002,132.197,132.477,38436.901636136,0
+FCNCA.US,D,20090616,000000,132.387,133.175,129.693,129.713,12097.722143559,0
+FCNCA.US,D,20090617,000000,128.864,131.529,124.774,125.442,33345.655799894,0
+FCNCA.US,D,20090618,000000,126.111,127.628,124.634,126.151,25725.824679234,0
+FCNCA.US,D,20090619,000000,127.767,129.773,126.621,129.204,37912.743846303,0
+FCNCA.US,D,20090622,000000,123.736,125.641,121.92,122.918,31176.865250754,0
+FCNCA.US,D,20090623,000000,124.874,127.817,121.162,122.01,26327.152927609,0
+FCNCA.US,D,20090624,000000,122.22,122.22,119.436,121.012,27153.979269124,0
+FCNCA.US,D,20090625,000000,120.313,124.115,120.313,124.055,39877.082790995,0
+FCNCA.US,D,20090626,000000,121.95,126.948,121.95,126.201,38931.995227298,0
+FCNCA.US,D,20090629,000000,125.163,127.078,123.188,126.968,11853.18198922,0
+FCNCA.US,D,20090630,000000,127.348,128.216,125.641,126.611,24883.965131509,0
+FCNCA.US,D,20090701,000000,127.158,128.744,125.641,127.707,14530.094908236,0
+FCNCA.US,D,20090702,000000,126.621,128.874,123.158,123.626,21702.938697604,0
+FCNCA.US,D,20090706,000000,124.924,126.461,122.658,125.611,29169.431114928,0
+FCNCA.US,D,20090707,000000,126.66,126.66,121.501,121.66,23305.478479524,0
+FCNCA.US,D,20090708,000000,121.98,123.288,120.084,120.743,22115.850761489,0
+FCNCA.US,D,20090709,000000,120.713,121.98,120.134,121.282,13859.613911299,0
+FCNCA.US,D,20090710,000000,120.154,122.15,119.077,119.077,8966.8063970199,0
+FCNCA.US,D,20090713,000000,121.531,126.121,120.214,125.851,28172.228436373,0
+FCNCA.US,D,20090714,000000,125.054,127.358,124.964,126.081,12249.056419401,0
+FCNCA.US,D,20090715,000000,126.031,130.801,126.031,130.801,27247.185147623,0
+FCNCA.US,D,20090716,000000,129.134,130.671,127.148,127.907,21198.825182717,0
+FCNCA.US,D,20090717,000000,128.456,128.456,123.676,125.292,22132.888395192,0
+FCNCA.US,D,20090720,000000,125.721,125.981,123.975,125.372,13142.028868238,0
+FCNCA.US,D,20090721,000000,124.145,124.425,122.898,123.656,8345.433873699,0
+FCNCA.US,D,20090722,000000,124.584,125.522,122.738,125.492,9719.4689212361,0
+FCNCA.US,D,20090723,000000,125.123,129.334,124.564,129.334,23948.899705286,0
+FCNCA.US,D,20090724,000000,126.67,128.884,126.291,128.077,10658.543202448,0
+FCNCA.US,D,20090727,000000,125.422,132.666,125.422,132.666,25734.844602959,0
+FCNCA.US,D,20090728,000000,130.791,134.562,129.444,133.964,10887.047936831,0
+FCNCA.US,D,20090729,000000,132.497,134.132,130.461,133.115,11245.840458361,0
+FCNCA.US,D,20090730,000000,134.112,134.642,129.733,134.642,5793.797673094,0
+FCNCA.US,D,20090731,000000,134.642,137.435,134.542,134.542,14323.638876295,0
+FCNCA.US,D,20090803,000000,134.772,139.292,134.772,139.292,15594.445907861,0
+FCNCA.US,D,20090804,000000,139.322,142.465,139.092,140.818,12110.750922274,0
+FCNCA.US,D,20090805,000000,140.35,141.188,137.385,141.188,7247.0076066672,0
+FCNCA.US,D,20090806,000000,140.718,142.216,138.433,138.533,4959.9558353472,0
+FCNCA.US,D,20090807,000000,139.641,148.771,137.625,148.771,23122.073363769,0
+FCNCA.US,D,20090810,000000,149.699,152.014,148.531,151.454,10608.432515083,0
+FCNCA.US,D,20090811,000000,150.207,151.564,142.803,143.333,12624.886574635,0
+FCNCA.US,D,20090812,000000,143.473,146.726,143.043,146.626,23089.000310109,0
+FCNCA.US,D,20090813,000000,146.895,147.424,144.819,146.895,12532.682909884,0
+FCNCA.US,D,20090814,000000,146.526,146.526,142.654,142.793,7248.0098204145,0
+FCNCA.US,D,20090817,000000,139.142,139.451,136.508,136.518,14310.61009758,0
+FCNCA.US,D,20090818,000000,138.165,138.175,133.665,137.625,10711.660531055,0
+FCNCA.US,D,20090819,000000,135.221,136.927,133.455,134.042,18762.44356305,0
+FCNCA.US,D,20090820,000000,133.605,134.512,131.968,134.472,24026.070163827,0
+FCNCA.US,D,20090821,000000,134.542,138.413,134.003,136.987,21270.984572521,0
+FCNCA.US,D,20090824,000000,138.593,138.593,133.505,133.505,6655.701495765,0
+FCNCA.US,D,20090825,000000,133.844,134.352,131.479,133.734,13241.24802922,0
+FCNCA.US,D,20090826,000000,132.746,136.478,131.809,136.478,9852.7633496259,0
+FCNCA.US,D,20090827,000000,134.122,136.328,132.117,135.659,19635.371736942,0
+FCNCA.US,D,20090828,000000,135.719,135.719,132.357,133.983,6468.2875250214,0
+FCNCA.US,D,20090831,000000,131.729,134.312,129.624,131.179,14271.523761436,0
+FCNCA.US,D,20090901,000000,131.259,131.769,126.171,128.117,18844.625090328,0
+FCNCA.US,D,20090902,000000,126.481,127.917,124.485,125.881,18628.146920913,0
+FCNCA.US,D,20090903,000000,126.611,128.615,124.744,128.575,12691.032681956,0
+FCNCA.US,D,20090904,000000,128.904,130.042,126.828,129.314,8633.0692191718,0
+FCNCA.US,D,20090908,000000,129.524,130.202,128.336,129.554,3250.1791824674,0
+FCNCA.US,D,20090909,000000,128.954,129.394,127.208,129.394,13697.255284237,0
+FCNCA.US,D,20090910,000000,128.994,129.174,127.608,128.655,6796.0114203859,0
+FCNCA.US,D,20090911,000000,128.854,128.864,126.361,128.296,25572.485975898,0
+FCNCA.US,D,20090914,000000,127.917,128.744,126.461,127.658,9386.7339571352,0
+FCNCA.US,D,20090915,000000,127.967,131.129,127.917,130.082,18501.867988754,0
+FCNCA.US,D,20090916,000000,130.102,137.965,129.454,137.905,15486.206823154,0
+FCNCA.US,D,20090917,000000,137.515,137.515,134.692,134.912,18679.259822025,0
+FCNCA.US,D,20090918,000000,136.418,136.418,134.762,135.469,23261.381074643,0
+FCNCA.US,D,20090921,000000,134.702,135.111,132.666,134.552,26353.210485038,0
+FCNCA.US,D,20090922,000000,136.328,150.617,136.238,150.067,63410.063791154,0
+FCNCA.US,D,20090923,000000,147.274,155.396,147.274,148.342,36629.910249769,0
+FCNCA.US,D,20090924,000000,148.641,151.065,144.46,145.139,36001.522230217,0
+FCNCA.US,D,20090925,000000,144.969,147.803,142.953,143.043,27712.212326366,0
+FCNCA.US,D,20090928,000000,143.523,149.599,143.463,148.781,23817.60970439,0
+FCNCA.US,D,20090929,000000,147.822,151.584,146.895,148.192,13598.036123255,0
+FCNCA.US,D,20090930,000000,145.966,151.215,145.966,150.717,33164.255111633,0
+FCNCA.US,D,20091001,000000,147.474,150.357,146.006,147.124,46300.270697387,0
+FCNCA.US,D,20091002,000000,146.795,148.97,144.959,146.396,14638.333992945,0
+FCNCA.US,D,20091005,000000,148.302,151.045,146.945,151.045,15208.593615153,0
+FCNCA.US,D,20091006,000000,152.273,153.53,150.677,150.777,7695.9993654539,0
+FCNCA.US,D,20091007,000000,151.594,153.58,148.99,153.31,5372.8678992315,0
+FCNCA.US,D,20091008,000000,153.92,156.184,153.92,155.127,8359.4648661611,0
+FCNCA.US,D,20091009,000000,154.408,156.983,154.408,156.803,4009.8572029146,0
+FCNCA.US,D,20091012,000000,157.312,157.401,156.155,157.292,14648.356130417,0
+FCNCA.US,D,20091013,000000,155.576,156.075,151.854,153.5,10231.600146103,0
+FCNCA.US,D,20091014,000000,155.117,158.878,154.487,155.636,21189.805258991,0
+FCNCA.US,D,20091015,000000,155.177,156.333,153.5,155.546,10822.906257005,0
+FCNCA.US,D,20091016,000000,153.53,155.107,152.373,153.32,12205.961228267,0
+FCNCA.US,D,20091019,000000,153.19,154.14,152.861,152.861,5193.4716384662,0
+FCNCA.US,D,20091020,000000,153.011,153.81,148.771,148.99,13707.27742171,0
+FCNCA.US,D,20091021,000000,149.879,150.927,148.471,148.871,20430.127238543,0
+FCNCA.US,D,20091022,000000,148.801,149.947,148.771,148.771,13716.297345436,0
+FCNCA.US,D,20091023,000000,149.02,149.639,148.771,148.771,13720.306200425,0
+FCNCA.US,D,20091026,000000,148.771,149.957,140.439,142.216,27241.171865139,0
+FCNCA.US,D,20091027,000000,142.276,144.749,140.928,142.166,8776.3857850345,0
+FCNCA.US,D,20091028,000000,142.126,142.933,140.958,141.158,10017.126404181,0
+FCNCA.US,D,20091029,000000,142.584,142.813,140.499,141.876,10389.949918174,0
+FCNCA.US,D,20091030,000000,141.188,146.496,140.958,141.188,15902.125528279,0
+FCNCA.US,D,20091102,000000,141.656,145.499,141.476,143.632,10703.642821077,0
+FCNCA.US,D,20091103,000000,142.723,145.469,142.286,143.932,5892.0146203286,0
+FCNCA.US,D,20091104,000000,145.269,145.269,141.188,141.716,6701.8033281404,0
+FCNCA.US,D,20091105,000000,142.216,142.306,141.188,142.216,9060.0122755181,0
+FCNCA.US,D,20091106,000000,141.188,145.469,141.188,144.22,26505.546974627,0
+FCNCA.US,D,20091109,000000,145.678,145.678,142.973,145.409,30670.747308372,0
+FCNCA.US,D,20091110,000000,144.59,145.409,144.59,145.399,4089.0320889506,0
+FCNCA.US,D,20091111,000000,145.009,146.366,144.779,145.926,4642.2540774557,0
+FCNCA.US,D,20091112,000000,145.539,145.876,144.969,144.969,13505.832458505,0
+FCNCA.US,D,20091113,000000,145.499,146.186,145.079,146.016,2958.5349820055,0
+FCNCA.US,D,20091116,000000,146.885,148.591,146.646,147.034,4393.7050681274,0
+FCNCA.US,D,20091117,000000,145.926,148.222,145.926,145.926,8098.8892918652,0
+FCNCA.US,D,20091118,000000,146.316,148.332,146.316,146.895,4592.1433900911,0
+FCNCA.US,D,20091119,000000,146.566,148.531,144.669,147.134,15271.733081232,0
+FCNCA.US,D,20091120,000000,145.697,146.965,142.743,145.598,10378.925566954,0
+FCNCA.US,D,20091123,000000,146.156,147.793,146.156,147.464,5189.4627834771,0
+FCNCA.US,D,20091124,000000,147.494,147.633,143.752,145.926,7624.8421893962,0
+FCNCA.US,D,20091125,000000,145.856,147.354,144.062,146.406,4510.9640765605,0
+FCNCA.US,D,20091127,000000,145.279,146.216,143.213,143.213,5673.532023419,0
+FCNCA.US,D,20091130,000000,144.55,149.22,144.17,149.19,17833.391419311,0
+FCNCA.US,D,20091201,000000,149.529,150.627,146.995,149.709,13923.755591125,0
+FCNCA.US,D,20091202,000000,148.96,150.037,147.862,149,8136.9734142623,0
+FCNCA.US,D,20091203,000000,149.299,149.839,145.069,145.069,4371.6563656869,0
+FCNCA.US,D,20091204,000000,148.561,151.594,146.895,151.594,11909.305959069,0
+FCNCA.US,D,20091207,000000,150.967,151.255,147.643,147.882,4342.5921670155,0
+FCNCA.US,D,20091208,000000,146.146,149.329,146.146,149.329,7606.8023419449,0
+FCNCA.US,D,20091209,000000,149.459,150.467,146.935,146.935,7349.2334088909,0
+FCNCA.US,D,20091210,000000,147.474,147.693,144.101,146.036,22419.521526918,0
+FCNCA.US,D,20091211,000000,146.895,151.564,145.449,150.437,18176.148520885,0
+FCNCA.US,D,20091214,000000,149.729,156.045,149.729,155.027,12621.879933393,0
+FCNCA.US,D,20091215,000000,152.223,153.52,150.957,151.914,11900.286035343,0
+FCNCA.US,D,20091216,000000,152.553,154.229,151.414,154.1,6762.9383667252,0
+FCNCA.US,D,20091217,000000,153.31,153.31,147.972,147.972,10684.600759878,0
+FCNCA.US,D,20091218,000000,145.906,147.723,141.756,145.936,74710.023791868,0
+FCNCA.US,D,20091221,000000,144.739,153.3,143.263,153.3,28259.421032387,0
+FCNCA.US,D,20091222,000000,153.3,154.687,151.604,153.74,10547.297476499,0
+FCNCA.US,D,20091223,000000,154.209,155.296,149.599,154.189,9633.278538969,0
+FCNCA.US,D,20091224,000000,153.5,155.506,151.864,154.318,2853.3025385398,0
+FCNCA.US,D,20091228,000000,156.323,156.363,153.051,156.363,4593.1456038384,0
+FCNCA.US,D,20091229,000000,155.117,158.24,155.117,155.835,3610.9761314924,0
+FCNCA.US,D,20091230,000000,156.224,157.581,151.934,153.29,9929.9338081674,0
+FCNCA.US,D,20091231,000000,158.858,158.858,153.8,155.406,6380.0927152597,0
+FCNCA.US,D,20100104,000000,158.05,161.114,157.98,161.114,8455.6773859011,0
+FCNCA.US,D,20100105,000000,160.854,165.494,160.275,165.174,23916.828865372,0
+FCNCA.US,D,20100106,000000,163.937,170.282,161.801,170.272,29121.324855058,0
+FCNCA.US,D,20100107,000000,169.615,174.334,168.776,169.215,22311.282442211,0
+FCNCA.US,D,20100108,000000,167.309,170.392,165.094,167.849,10637.496713755,0
+FCNCA.US,D,20100111,000000,170.054,170.552,165.234,169.295,6211.7208057147,0
+FCNCA.US,D,20100112,000000,166.502,170.014,166.502,168.727,4369.6519381923,0
+FCNCA.US,D,20100113,000000,163.967,170.133,163.967,169.595,6491.3384412091,0
+FCNCA.US,D,20100114,000000,169.685,170.752,166.761,170.542,7122.733102003,0
+FCNCA.US,D,20100115,000000,168.677,170.212,164.357,167.679,23316.502830744,0
+FCNCA.US,D,20100119,000000,165.902,169.555,165.902,169.285,10096.301290218,0
+FCNCA.US,D,20100120,000000,169.105,169.335,167.12,167.549,4634.2363674774,0
+FCNCA.US,D,20100121,000000,166.212,167.19,161.274,165.842,15637.541098994,0
+FCNCA.US,D,20100122,000000,164.157,166.94,164.157,164.726,5463.0671364877,0
+FCNCA.US,D,20100125,000000,165.354,169.875,165.354,167.449,3663.0912463516,0
+FCNCA.US,D,20100126,000000,165.154,170.073,163.029,163.957,6286.8868367616,0
+FCNCA.US,D,20100127,000000,163.009,166.841,163.009,166.841,5067.1927063075,0
+FCNCA.US,D,20100128,000000,168.038,168.038,162.999,163.598,3763.3126210808,0
+FCNCA.US,D,20100129,000000,163.767,164.197,158.569,158.888,25614.578953284,0
+FCNCA.US,D,20100201,000000,161.433,165.524,161.433,162.181,45466.428859641,0
+FCNCA.US,D,20100202,000000,163.857,164.894,161.542,163.238,31112.723570927,0
+FCNCA.US,D,20100203,000000,165.804,165.804,162.031,162.999,29060.189816474,0
+FCNCA.US,D,20100204,000000,163.668,163.668,159.388,159.388,39867.060653522,0
+FCNCA.US,D,20100205,000000,160.095,164.207,155.646,161.224,59427.266359416,0
+FCNCA.US,D,20100208,000000,162.231,162.91,160.305,160.305,23140.113211221,0
+FCNCA.US,D,20100209,000000,161.453,165.644,159.946,161.074,29760.73722583,0
+FCNCA.US,D,20100210,000000,161.542,162.87,160.485,162.87,6770.9560767036,0
+FCNCA.US,D,20100211,000000,162.989,163.658,161.821,162.88,4147.1604862936,0
+FCNCA.US,D,20100212,000000,161.074,163.158,160.315,163.158,14389.784983616,0
+FCNCA.US,D,20100216,000000,165.814,166.621,164.506,166.621,8430.6220422188,0
+FCNCA.US,D,20100217,000000,166.102,166.641,163.997,166.232,5088.2391950006,0
+FCNCA.US,D,20100218,000000,165.654,167.529,163.358,165.664,16362.141638287,0
+FCNCA.US,D,20100219,000000,165.912,166.97,164.944,166.392,6606.5930221477,0
+FCNCA.US,D,20100222,000000,167.319,168.038,164.556,167.719,2432.3727646773,0
+FCNCA.US,D,20100223,000000,167.679,171.63,166.97,171.63,25561.461624677,0
+FCNCA.US,D,20100224,000000,171.63,174.145,169.945,172.069,9711.4512112578,0
+FCNCA.US,D,20100225,000000,169.815,173.316,169.275,171.511,8875.6049460164,0
+FCNCA.US,D,20100226,000000,170.852,173.415,170.382,173.406,12160.861609639,0
+FCNCA.US,D,20100301,000000,173.505,175.152,170.202,171.032,20230.686702833,0
+FCNCA.US,D,20100302,000000,172.748,173.306,170.552,171.291,15819.944001001,0
+FCNCA.US,D,20100303,000000,171.102,172.868,169.705,170.552,19144.287000769,0
+FCNCA.US,D,20100304,000000,171.779,171.779,170.552,171.122,8288.3076901034,0
+FCNCA.US,D,20100305,000000,171.251,176.23,171.141,175.681,13734.337192887,0
+FCNCA.US,D,20100308,000000,176.06,188.353,176.06,186.317,37206.183154461,0
+FCNCA.US,D,20100309,000000,186.127,191.486,183.294,190.07,25329.950249053,0
+FCNCA.US,D,20100310,000000,189.2,191.536,187.096,189.51,15678.631862633,0
+FCNCA.US,D,20100311,000000,189.23,190.18,185.889,189.51,13951.817576049,0
+FCNCA.US,D,20100312,000000,189.19,190.807,188.363,189.111,10736.715874737,0
+FCNCA.US,D,20100315,000000,187.804,192.324,186.747,190.707,26147.756666844,0
+FCNCA.US,D,20100316,000000,190.458,192.185,187.564,190.697,19397.847078833,0
+FCNCA.US,D,20100317,000000,190.987,201.514,190.987,200.865,24029.076805069,0
+FCNCA.US,D,20100318,000000,200.865,201.174,197.494,198.471,12917.532988845,0
+FCNCA.US,D,20100319,000000,197.394,202.272,194.16,194.16,24193.439859625,0
+FCNCA.US,D,20100322,000000,194.39,199.388,193.891,195.567,12710.074743155,0
+FCNCA.US,D,20100323,000000,197.144,197.652,194.749,195.218,4136.1361350734,0
+FCNCA.US,D,20100324,000000,195.208,197.314,192.803,193.293,7590.7669219883,0
+FCNCA.US,D,20100325,000000,194.978,197.034,192.803,193.581,14417.84696854,0
+FCNCA.US,D,20100326,000000,194.958,194.958,189.76,190.16,10153.427473813,0
+FCNCA.US,D,20100329,000000,189.62,192.225,187.345,192.185,9289.5192236479,0
+FCNCA.US,D,20100330,000000,192.165,196.315,190.987,194.19,13844.580705089,0
+FCNCA.US,D,20100331,000000,195.567,195.567,188.323,188.323,21253.946938818,0
+FCNCA.US,D,20100401,000000,191.227,192.145,188.373,190.349,13115.971310808,0
+FCNCA.US,D,20100405,000000,192.723,192.723,185.06,190.837,17063.691261391,0
+FCNCA.US,D,20100406,000000,189.97,195.288,187.784,194.021,36892.490251559,0
+FCNCA.US,D,20100407,000000,191.516,196.624,191.516,195.478,12162.866037134,0
+FCNCA.US,D,20100408,000000,196.874,196.874,192.503,193.801,8302.3386825655,0
+FCNCA.US,D,20100409,000000,192.843,195.378,191.626,194.709,3488.7060543228,0
+FCNCA.US,D,20100412,000000,195.298,195.298,191.876,194.868,7918.4908173527,0
+FCNCA.US,D,20100413,000000,193.093,194.25,191.626,193.981,12461.525733826,0
+FCNCA.US,D,20100414,000000,194.031,197.074,191.876,196.644,11762.982751964,0
+FCNCA.US,D,20100415,000000,193.791,196.046,192.423,194.759,6544.4557698156,0
+FCNCA.US,D,20100416,000000,194.639,195.198,188.233,188.233,18526.923332437,0
+FCNCA.US,D,20100419,000000,187.774,191.985,187.564,190.508,11737.927408282,0
+FCNCA.US,D,20100420,000000,191.386,196.076,191.017,195.657,9382.725102146,0
+FCNCA.US,D,20100421,000000,193.901,195.577,192.633,193.971,11652.739239762,0
+FCNCA.US,D,20100422,000000,192.005,197.454,192.005,196.984,10914.107708008,0
+FCNCA.US,D,20100423,000000,195.188,197.831,195.138,196.116,9431.8335757633,0
+FCNCA.US,D,20100426,000000,198.021,199.06,195.737,196.904,19158.317993231,0
+FCNCA.US,D,20100427,000000,196.794,198.641,191.846,193.323,14319.630021305,0
+FCNCA.US,D,20100428,000000,195.737,197.064,193.293,196.305,17150.883857405,0
+FCNCA.US,D,20100429,000000,197.074,198.481,196.096,198.031,7678.9617317499,0
+FCNCA.US,D,20100430,000000,197.084,198.491,195.008,195.198,16158.692247586,0
+FCNCA.US,D,20100503,000000,195.438,197.474,195.178,196.964,7084.6489796059,0
+FCNCA.US,D,20100504,000000,195.198,196.415,193.293,194.998,21341.139534832,0
+FCNCA.US,D,20100505,000000,193.093,195.188,189.041,193.362,22933.657179279,0
+FCNCA.US,D,20100506,000000,192.324,194.459,186.028,186.028,30384.114176646,0
+FCNCA.US,D,20100507,000000,187.604,192.135,186.647,187.076,22365.401984565,0
+FCNCA.US,D,20100510,000000,194.719,194.719,190.857,194.26,16157.690033839,0
+FCNCA.US,D,20100511,000000,191.586,197.632,191.586,194.539,17048.658055181,0
+FCNCA.US,D,20100512,000000,195.936,196.604,193.781,195.198,23045.905118975,0
+FCNCA.US,D,20100513,000000,196.495,196.495,193.681,194.38,12692.034895703,0
+FCNCA.US,D,20100514,000000,193.841,195.418,191.716,192.125,31460.491741237,0
+FCNCA.US,D,20100517,000000,193.003,194.609,190.847,192.483,22987.776721632,0
+FCNCA.US,D,20100518,000000,194.838,196.196,190.807,190.827,20621.550064277,0
+FCNCA.US,D,20100519,000000,191.496,192.743,188.223,188.853,13208.174975559,0
+FCNCA.US,D,20100520,000000,188.143,189.49,182.326,182.326,18850.638372812,0
+FCNCA.US,D,20100521,000000,180.222,186.018,180.222,183.852,15386.987662171,0
+FCNCA.US,D,20100524,000000,182.466,184.582,179.942,180.092,11882.246187892,0
+FCNCA.US,D,20100525,000000,178.116,182.386,176.589,181.589,22214.067708723,0
+FCNCA.US,D,20100526,000000,182.746,191.386,181.699,184.622,96223.544091235,0
+FCNCA.US,D,20100527,000000,185.959,192.285,183.813,192.285,26924.472320994,0
+FCNCA.US,D,20100528,000000,190,191.037,188.093,189.51,17678.048288481,0
+FCNCA.US,D,20100601,000000,190.927,195.866,187.744,190.07,37792.478196628,0
+FCNCA.US,D,20100602,000000,189.51,194.27,188.293,193.293,40826.17920968,0
+FCNCA.US,D,20100603,000000,192.393,195.318,192.245,192.593,12245.047564411,0
+FCNCA.US,D,20100604,000000,188.343,191.706,188.343,188.903,29253.617069701,0
+FCNCA.US,D,20100607,000000,191.336,192.893,186.267,186.917,14416.844754792,0
+FCNCA.US,D,20100608,000000,188.433,188.873,183.644,186.447,29720.648675939,0
+FCNCA.US,D,20100609,000000,186.897,188.064,183.714,184.96,17905.550809116,0
+FCNCA.US,D,20100610,000000,185.819,191.896,185.819,190.389,16696.881029882,0
+FCNCA.US,D,20100611,000000,187.874,189.49,186.797,188.783,8086.8627268977,0
+FCNCA.US,D,20100614,000000,190.777,190.777,184.771,185.689,24649.447114642,0
+FCNCA.US,D,20100615,000000,188.143,193.283,186.227,193.043,21043.482051886,0
+FCNCA.US,D,20100616,000000,190.449,195.617,189.51,195.198,12733.125659342,0
+FCNCA.US,D,20100617,000000,194.789,195.188,192.633,193.073,6785.9892829129,0
+FCNCA.US,D,20100618,000000,193.781,200.805,193.391,200.557,29214.530733557,0
+FCNCA.US,D,20100621,000000,201.154,202.771,197.554,199.618,19935.033647381,0
+FCNCA.US,D,20100622,000000,198.96,198.96,191.806,192.235,23486.879167783,0
+FCNCA.US,D,20100623,000000,192.743,192.753,188.903,189.25,38596.253621955,0
+FCNCA.US,D,20100624,000000,188.583,189.51,185.629,186.227,12330.235732931,0
+FCNCA.US,D,20100625,000000,186.537,188.992,186.417,186.797,88531.553580771,0
+FCNCA.US,D,20100628,000000,189.061,190.319,186.567,186.567,19131.258222054,0
+FCNCA.US,D,20100629,000000,185.529,185.669,182.046,182.216,18614.115928451,0
+FCNCA.US,D,20100630,000000,183.813,186.987,182.256,182.256,16425.281104366,0
+FCNCA.US,D,20100701,000000,182.346,187.405,178.624,179.892,17823.369281838,0
+FCNCA.US,D,20100702,000000,180.282,180.282,177.058,178.026,9010.9038019008,0
+FCNCA.US,D,20100706,000000,181.449,181.449,172.968,174.015,22330.324503409,0
+FCNCA.US,D,20100707,000000,177.706,179.473,171.401,179.473,26124.705750656,0
+FCNCA.US,D,20100708,000000,180.54,182.556,179.722,181.569,21632.783735293,0
+FCNCA.US,D,20100709,000000,181.009,183.025,178.406,183.025,14837.774528655,0
+FCNCA.US,D,20100712,000000,182.795,184.262,181.937,182.855,8710.2396777132,0
+FCNCA.US,D,20100713,000000,184.472,189.32,183.364,189.002,10658.543202448,0
+FCNCA.US,D,20100714,000000,187.465,187.774,185.1,185.709,10400.974269394,0
+FCNCA.US,D,20100715,000000,185.4,185.4,183.484,183.504,9711.4512112578,0
+FCNCA.US,D,20100716,000000,182.885,182.885,177.536,178.226,19993.162044725,0
+FCNCA.US,D,20100719,000000,179.343,180.37,177.388,178.614,5635.4479010219,0
+FCNCA.US,D,20100720,000000,177.078,179.343,176.22,179.063,9897.862968254,0
+FCNCA.US,D,20100721,000000,181.399,182.895,176.779,176.829,24765.703909328,0
+FCNCA.US,D,20100722,000000,179.812,184.95,179.652,184.95,16358.132783298,0
+FCNCA.US,D,20100723,000000,183.823,185.679,182.885,184.332,10757.76236343,0
+FCNCA.US,D,20100726,000000,185.659,186.647,183.354,185.719,11379.134886751,0
+FCNCA.US,D,20100727,000000,186.237,187.425,185.44,186.947,8285.3010488615,0
+FCNCA.US,D,20100728,000000,185.919,185.919,183.594,183.594,6728.8630993173,0
+FCNCA.US,D,20100729,000000,184.112,185.24,181.179,182.845,10621.461293798,0
+FCNCA.US,D,20100730,000000,181.139,182.845,178.585,179.073,10576.361675171,0
+FCNCA.US,D,20100802,000000,180.749,182.835,180.699,182.835,6506.3716474185,0
+FCNCA.US,D,20100803,000000,182.496,186.068,181.847,184.562,7711.0325716633,0
+FCNCA.US,D,20100804,000000,180.242,186.767,180.242,185.899,5060.1772100764,0
+FCNCA.US,D,20100805,000000,185.47,185.659,181.449,181.449,10817.895188268,0
+FCNCA.US,D,20100806,000000,180.859,181.319,179.023,180.61,2757.0900187998,0
+FCNCA.US,D,20100809,000000,182.616,183.813,181.319,183.813,2126.6975717532,0
+FCNCA.US,D,20100810,000000,183.694,183.694,179.173,179.293,9693.4113638065,0
+FCNCA.US,D,20100811,000000,177.308,177.308,173.545,174.603,17014.582787773,0
+FCNCA.US,D,20100812,000000,172.618,175.033,172.528,173.555,5014.075377701,0
+FCNCA.US,D,20100813,000000,173.605,174.235,171.311,171.311,6110.4972172382,0
+FCNCA.US,D,20100816,000000,171.441,171.441,167.389,168.178,4483.9043053836,0
+FCNCA.US,D,20100817,000000,170.552,170.962,168.058,168.058,5986.2227125741,0
+FCNCA.US,D,20100818,000000,168.597,169.325,167.669,167.968,8217.1505140457,0
+FCNCA.US,D,20100819,000000,168.597,168.647,167.299,167.779,13272.316655386,0
+FCNCA.US,D,20100820,000000,166.841,166.841,163.937,164.506,9902.8740369905,0
+FCNCA.US,D,20100823,000000,164.974,164.974,160.125,160.125,4894.8119417733,0
+FCNCA.US,D,20100824,000000,158.459,165.024,156.703,164.656,33987.072598161,0
+FCNCA.US,D,20100825,000000,163.488,165.922,163.208,165.724,8032.743184544,0
+FCNCA.US,D,20100826,000000,165.814,166.102,164.646,164.766,6590.557602191,0
+FCNCA.US,D,20100827,000000,165.892,166.521,162.571,163.847,12861.409018996,0
+FCNCA.US,D,20100830,000000,165.544,165.544,160.754,160.754,9294.5302923844,0
+FCNCA.US,D,20100831,000000,160.055,161.921,158.12,159.138,17711.121342141,0
+FCNCA.US,D,20100901,000000,159.666,168.527,159.248,167.609,13355.500396411,0
+FCNCA.US,D,20100902,000000,164.944,169.265,164.944,169.265,6879.1951614111,0
+FCNCA.US,D,20100903,000000,170.542,174.324,170.542,173.905,11027.357861452,0
+FCNCA.US,D,20100907,000000,173.276,174.603,172.378,172.718,16041.433239153,0
+FCNCA.US,D,20100908,000000,173.525,174.523,172.268,172.268,5903.0389715488,0
+FCNCA.US,D,20100909,000000,174.523,175.292,170.892,172.508,7052.5781396926,0
+FCNCA.US,D,20100910,000000,171.929,172.578,171.072,171.989,4500.9419390876,0
+FCNCA.US,D,20100913,000000,173.326,173.945,171.511,173.835,10532.26427029,0
+FCNCA.US,D,20100914,000000,173.415,174.225,168.647,172.169,43387.837547758,0
+FCNCA.US,D,20100915,000000,170.552,172.928,170.552,171.511,4406.7338468421,0
+FCNCA.US,D,20100916,000000,172.548,174.125,171.541,172.898,4634.2363674774,0
+FCNCA.US,D,20100917,000000,174.165,174.414,173.266,173.905,8651.109066623,0
+FCNCA.US,D,20100920,000000,173.905,175.162,173.485,174.783,10981.256029076,0
+FCNCA.US,D,20100921,000000,174.334,176.888,174.334,174.553,8166.0376129338,0
+FCNCA.US,D,20100922,000000,174.364,175.033,172.079,173.415,12022.556112513,0
+FCNCA.US,D,20100923,000000,171.231,174.354,171.231,172.109,13020.761004816,0
+FCNCA.US,D,20100924,000000,174.245,175.073,173.605,174.753,13459.730626129,0
+FCNCA.US,D,20100927,000000,174.364,175.971,173.915,174.364,23389.664434296,0
+FCNCA.US,D,20100928,000000,173.585,176.559,173.585,176.559,10068.239305294,0
+FCNCA.US,D,20100929,000000,175.771,175.771,173.905,174.364,13728.323910403,0
+FCNCA.US,D,20100930,000000,176.649,177.158,173.545,175.561,8799.4367012222,0
+FCNCA.US,D,20101001,000000,175.451,178.076,174.454,178.076,8012.6989095981,0
+FCNCA.US,D,20101004,000000,177.646,179.363,175.851,176.499,11435.2588566,0
+FCNCA.US,D,20101005,000000,178.644,180.62,177.586,179.533,18054.880657462,0
+FCNCA.US,D,20101006,000000,179.213,181.369,178.963,178.963,4771.5396508564,0
+FCNCA.US,D,20101007,000000,179.692,179.742,175.881,177.418,4921.8717129501,0
+FCNCA.US,D,20101008,000000,177.418,178.594,176.609,177.418,3732.2439949147,0
+FCNCA.US,D,20101011,000000,176.19,177.078,175.601,176.06,5648.4766797367,0
+FCNCA.US,D,20101012,000000,175.961,178.126,175.401,178.126,3684.1377350447,0
+FCNCA.US,D,20101013,000000,178.106,182.885,178.106,182.396,16908.34813056,0
+FCNCA.US,D,20101014,000000,181.329,181.629,179.612,179.782,11390.159237971,0
+FCNCA.US,D,20101015,000000,180.889,182.566,177.108,177.108,16132.634690156,0
+FCNCA.US,D,20101018,000000,177.467,179.782,177.108,178.774,6631.64836583,0
+FCNCA.US,D,20101019,000000,177.248,179.013,176.549,176.549,5637.4523285165,0
+FCNCA.US,D,20101020,000000,178.873,179.662,177.148,178.436,4299.4969758819,0
+FCNCA.US,D,20101021,000000,178.146,178.674,176.779,177.258,1579.4888657319,0
+FCNCA.US,D,20101022,000000,176.779,177.158,174.903,177.158,5423.9808003433,0
+FCNCA.US,D,20101025,000000,178.356,179.003,176.489,176.509,6011.2780562564,0
+FCNCA.US,D,20101026,000000,177.846,178.526,175.262,175.421,7265.0474541184,0
+FCNCA.US,D,20101027,000000,175.232,177.208,175.232,176.06,4485.9087328782,0
+FCNCA.US,D,20101028,000000,177.168,177.328,175.99,177.118,3253.1858237093,0
+FCNCA.US,D,20101029,000000,176,177.008,174.514,176.619,4578.112397629,0
+FCNCA.US,D,20101101,000000,176.499,176.499,172.468,173.935,6150.5857671299,0
+FCNCA.US,D,20101102,000000,174.623,176.03,173.386,176.03,5368.8590442423,0
+FCNCA.US,D,20101103,000000,175.043,177.048,175.043,177.048,2891.3866609369,0
+FCNCA.US,D,20101104,000000,177.048,182.895,173.835,182.895,9109.1207491354,0
+FCNCA.US,D,20101105,000000,182.486,184.771,179.123,184.771,5602.3748473613,0
+FCNCA.US,D,20101108,000000,181.059,181.059,179.193,180.092,3012.6545243592,0
+FCNCA.US,D,20101109,000000,181.319,181.319,175.322,175.322,9612.2320502759,0
+FCNCA.US,D,20101110,000000,175.921,181.099,175.921,179.782,6291.8979054981,0
+FCNCA.US,D,20101111,000000,178.106,178.356,176.29,176.519,9077.049909222,0
+FCNCA.US,D,20101112,000000,175.362,177.218,173.366,173.366,5928.0943152311,0
+FCNCA.US,D,20101115,000000,174.005,176.1,172.998,176.1,4740.4710246903,0
+FCNCA.US,D,20101116,000000,175.491,175.491,172.738,172.738,7510.5898222049,0
+FCNCA.US,D,20101117,000000,172.418,176.489,171.869,174.454,11013.32686899,0
+FCNCA.US,D,20101118,000000,175.971,176.888,170.812,171.819,11473.342978996,0
+FCNCA.US,D,20101119,000000,171.391,172.748,170.792,170.792,2603.7513154642,0
+FCNCA.US,D,20101122,000000,170.802,171.959,169.145,169.145,7550.6783720966,0
+FCNCA.US,D,20101123,000000,167.909,170.562,167.459,168.906,6480.3140899889,0
+FCNCA.US,D,20101124,000000,171.391,174.334,170.452,173.865,5134.341027376,0
+FCNCA.US,D,20101126,000000,170.652,170.652,169.815,169.815,816.80420404284,0
+FCNCA.US,D,20101129,000000,169.575,170.342,167.679,168.417,10154.429687561,0
+FCNCA.US,D,20101130,000000,167.889,169.885,164.785,164.785,20849.052584912,0
+FCNCA.US,D,20101201,000000,166.731,169.335,166.731,169.335,8445.6552484282,0
+FCNCA.US,D,20101202,000000,169.735,171.65,168.946,171.501,8967.8086107672,0
+FCNCA.US,D,20101203,000000,169.285,174.175,169.285,174.065,9075.0454817275,0
+FCNCA.US,D,20101206,000000,172.948,177.158,172.778,176.709,6948.3479099742,0
+FCNCA.US,D,20101207,000000,178.684,179.213,174.304,174.304,7690.9882967175,0
+FCNCA.US,D,20101208,000000,173.815,178.296,173.435,177.836,9669.3582338715,0
+FCNCA.US,D,20101209,000000,178.604,178.604,176.23,177.956,7966.5970772227,0
+FCNCA.US,D,20101210,000000,176.549,179.702,176.549,178.146,7522.6163871724,0
+FCNCA.US,D,20101213,000000,178.744,179.583,175.921,176.06,13185.124059371,0
+FCNCA.US,D,20101214,000000,175.871,178.883,175.871,176.23,8945.7599083268,0
+FCNCA.US,D,20101215,000000,177.158,178.336,176.14,176.23,16931.399046748,0
+FCNCA.US,D,20101216,000000,176.39,178.644,176.15,177.418,11100.519465004,0
+FCNCA.US,D,20101217,000000,177.477,179.443,177.477,177.696,16198.780797478,0
+FCNCA.US,D,20101220,000000,178.844,180.012,177.546,178.664,20064.319220782,0
+FCNCA.US,D,20101221,000000,179.553,183.045,179.063,182.096,17666.021723513,0
+FCNCA.US,D,20101222,000000,182.386,187.664,182.386,187.664,12437.472603892,0
+FCNCA.US,D,20101223,000000,187.126,187.126,184.222,184.222,5618.410267318,0
+FCNCA.US,D,20101227,000000,185.31,185.909,184.622,185.739,2437.3838334137,0
+FCNCA.US,D,20101228,000000,183.892,185.629,183.892,184.92,4095.0453714344,0
+FCNCA.US,D,20101229,000000,184.9,186.028,184.502,184.881,2817.2228436373,0
+FCNCA.US,D,20101230,000000,184.292,184.482,181.967,181.967,4042.9302565752,0
+FCNCA.US,D,20101231,000000,182.955,183.394,179.113,179.113,5452.0427852675,0
+FCNCA.US,D,20110103,000000,180.849,184.562,180.849,182.895,9240.4107500306,0
+FCNCA.US,D,20110104,000000,182.895,182.895,180.41,181.659,4660.293924907,0
+FCNCA.US,D,20110105,000000,181.179,183.374,181.179,182.805,6907.2571463352,0
+FCNCA.US,D,20110106,000000,181.937,182.895,181.937,182.536,5112.2923249356,0
+FCNCA.US,D,20110107,000000,182.895,182.895,180.052,180.052,9058.0078480235,0
+FCNCA.US,D,20110110,000000,179.563,180.839,178.873,180.669,5788.7866043576,0
+FCNCA.US,D,20110111,000000,180.56,181.169,179.353,180.739,4388.6939993909,0
+FCNCA.US,D,20110112,000000,181.489,182.895,181.489,181.917,10165.454038781,0
+FCNCA.US,D,20110113,000000,181.907,181.907,180.61,180.919,3788.3679647631,0
+FCNCA.US,D,20110114,000000,180.122,185.43,180.122,185.24,19573.234484609,0
+FCNCA.US,D,20110118,000000,184.532,184.721,183.644,184.242,5454.0472127621,0
+FCNCA.US,D,20110119,000000,184.781,185.45,182.855,182.855,17305.224774488,0
+FCNCA.US,D,20110120,000000,183.075,184.711,183.075,184.142,8557.9031881249,0
+FCNCA.US,D,20110121,000000,185.47,185.47,183.872,185.3,7442.4392873891,0
+FCNCA.US,D,20110124,000000,184.771,189.48,184.771,188.563,21498.487093157,0
+FCNCA.US,D,20110125,000000,186.837,191.107,186.227,188.173,25697.762694309,0
+FCNCA.US,D,20110126,000000,189.27,189.75,188.563,189.011,13652.15566561,0
+FCNCA.US,D,20110127,000000,187.854,191.237,187.604,190.797,7716.0436403997,0
+FCNCA.US,D,20110128,000000,190.309,191.836,188.663,189.51,10682.596332384,0
+FCNCA.US,D,20110131,000000,190.03,192.185,188.903,190.618,10184.49609998,0
+FCNCA.US,D,20110201,000000,190.697,191.796,189.61,190.638,4497.9352978457,0
+FCNCA.US,D,20110202,000000,188.763,192.075,187.744,187.764,4059.9678902792,0
+FCNCA.US,D,20110203,000000,188.423,188.423,185.719,187.714,26414.345523623,0
+FCNCA.US,D,20110204,000000,187.604,187.964,186.787,187.964,6794.0069928913,0
+FCNCA.US,D,20110207,000000,188.573,188.573,187.614,188.283,6530.4247773535,0
+FCNCA.US,D,20110208,000000,187.136,187.604,186.557,187.355,4289.474838409,0
+FCNCA.US,D,20110209,000000,187.395,187.395,184.562,184.562,6152.5901946245,0
+FCNCA.US,D,20110210,000000,183.764,186.667,183.564,185.669,16033.415529174,0
+FCNCA.US,D,20110211,000000,184.771,189.78,184.771,189.78,3844.4919346114,0
+FCNCA.US,D,20110214,000000,189.14,189.7,188.383,188.773,955.10970116911,0
+FCNCA.US,D,20110215,000000,188.982,190.14,188.423,189.5,6648.685999534,0
+FCNCA.US,D,20110216,000000,190.209,191.017,189.14,190.449,14959.042392078,0
+FCNCA.US,D,20110218,000000,191.386,192.793,191.257,192.793,4340.5877395209,0
+FCNCA.US,D,20110222,000000,191.506,192.085,187.385,189.42,10194.518237453,0
+FCNCA.US,D,20110223,000000,191.566,191.566,189.97,190.13,12349.27779413,0
+FCNCA.US,D,20110224,000000,189.51,191.097,189.51,189.64,9287.5147961533,0
+FCNCA.US,D,20110225,000000,190.449,191.556,190.259,191.386,9564.1257904059,0
+FCNCA.US,D,20110228,000000,191.446,192.513,191.386,191.386,2926.4641420921,0
+FCNCA.US,D,20110301,000000,191.556,192.105,191.386,191.526,5271.644310755,0
+FCNCA.US,D,20110302,000000,191.316,192.433,191.316,191.386,2821.2316986265,0
+FCNCA.US,D,20110303,000000,193.293,196.455,192.603,196.455,11513.431528888,0
+FCNCA.US,D,20110304,000000,196.574,196.574,194.449,195.238,14135.222691804,0
+FCNCA.US,D,20110307,000000,196.315,197.024,195.108,195.108,9533.0571642398,0
+FCNCA.US,D,20110308,000000,195.647,197.593,193.731,193.941,20209.640214139,0
+FCNCA.US,D,20110309,000000,195.128,196.375,194.928,196.236,17350.324393116,0
+FCNCA.US,D,20110310,000000,194.739,195.288,193.781,194.4,12189.925808311,0
+FCNCA.US,D,20110311,000000,194.958,195.068,194.12,194.729,9609.225409034,0
+FCNCA.US,D,20110314,000000,193.043,194.828,192.923,194.26,3401.5134583084,0
+FCNCA.US,D,20110315,000000,191.137,191.137,188.343,188.413,8160.02433045,0
+FCNCA.US,D,20110316,000000,188.853,188.853,184.701,185.509,14526.086053247,0
+FCNCA.US,D,20110317,000000,188.153,190.07,186.437,189.68,14877.863078547,0
+FCNCA.US,D,20110318,000000,191.985,191.985,188.633,188.633,14749.579718894,0
+FCNCA.US,D,20110321,000000,189.081,191.107,189.081,191.017,4660.293924907,0
+FCNCA.US,D,20110322,000000,193.691,193.701,189.66,190.289,4275.4438459469,0
+FCNCA.US,D,20110323,000000,189.8,189.95,186.747,187.884,18910.77119765,0
+FCNCA.US,D,20110324,000000,188.223,188.233,187.415,188.203,11935.363516499,0
+FCNCA.US,D,20110325,000000,188.243,189.59,187.884,187.884,9186.2912076769,0
+FCNCA.US,D,20110328,000000,187.884,189.66,187.884,187.884,8638.0802879082,0
+FCNCA.US,D,20110329,000000,189.22,189.22,187.884,187.884,14934.989262143,0
+FCNCA.US,D,20110330,000000,188.363,189.88,187.964,189.77,5186.4561422352,0
+FCNCA.US,D,20110331,000000,189.56,191.187,189.5,190.339,9573.1457141315,0
+FCNCA.US,D,20110401,000000,191.336,191.896,189.71,190.937,10072.248160283,0
+FCNCA.US,D,20110404,000000,191.167,191.167,189.88,190.478,3189.0441438826,0
+FCNCA.US,D,20110405,000000,189.83,190.897,189.62,190.389,3326.3474272616,0
+FCNCA.US,D,20110406,000000,190.01,192.573,190.01,192.155,5844.9105742059,0
+FCNCA.US,D,20110407,000000,191.925,194.439,191.925,192.423,3543.8278104239,0
+FCNCA.US,D,20110408,000000,194.449,194.449,192.453,192.883,4521.9884277807,0
+FCNCA.US,D,20110411,000000,191.796,193.551,191.796,192.633,3686.1421625393,0
+FCNCA.US,D,20110412,000000,192.533,193.761,192.055,193.113,21681.892208911,0
+FCNCA.US,D,20110413,000000,193.313,193.313,192.245,192.633,32049.793424646,0
+FCNCA.US,D,20110414,000000,192.943,193.491,191.876,192.653,10097.303503965,0
+FCNCA.US,D,20110415,000000,192.095,193.203,192.095,193.203,14569.181244381,0
+FCNCA.US,D,20110418,000000,192.155,192.235,191.876,192.155,16071.499651572,0
+FCNCA.US,D,20110419,000000,192.175,192.175,188.253,188.463,5418.9697316069,0
+FCNCA.US,D,20110420,000000,189.34,191.097,189.34,191.097,9789.6238835465,0
+FCNCA.US,D,20110421,000000,192.403,192.403,189.88,190.329,2427.3616959408,0
+FCNCA.US,D,20110425,000000,189.62,189.62,186.557,187.834,11571.559926232,0
+FCNCA.US,D,20110426,000000,193.541,193.541,188.813,189.79,17364.355385578,0
+FCNCA.US,D,20110427,000000,190.279,191.356,189.6,191.356,15306.810562388,0
+FCNCA.US,D,20110428,000000,190.518,190.927,190.478,190.608,2160.7728391612,0
+FCNCA.US,D,20110429,000000,190.299,190.458,189.78,189.79,3554.8521616441,0
+FCNCA.US,D,20110502,000000,189.002,191.316,189.002,190.17,3957.7420880554,0
+FCNCA.US,D,20110503,000000,190.558,191.067,189.44,189.79,31875.408232616,0
+FCNCA.US,D,20110504,000000,189.84,190.319,189.79,190.199,2736.0435301067,0
+FCNCA.US,D,20110505,000000,189.9,189.9,189.56,189.56,4547.043771463,0
+FCNCA.US,D,20110506,000000,189.19,190.309,188.933,188.933,7668.939594277,0
+FCNCA.US,D,20110509,000000,188.853,188.853,187.076,187.076,3781.352468532,0
+FCNCA.US,D,20110510,000000,184.012,188.503,184.012,188.323,14800.692620005,0
+FCNCA.US,D,20110511,000000,188.773,189.69,188.353,188.363,9440.853499489,0
+FCNCA.US,D,20110512,000000,188.293,188.733,188.123,188.193,2728.0258201283,0
+FCNCA.US,D,20110513,000000,185.749,186.467,185.749,185.978,2085.6068081143,0
+FCNCA.US,D,20110516,000000,185.08,187.694,185.08,185.879,2840.273759825,0
+FCNCA.US,D,20110517,000000,185.899,187.584,184.092,186.987,5443.0228615419,0
+FCNCA.US,D,20110518,000000,186.937,188.263,185.949,188.263,6028.3156899603,0
+FCNCA.US,D,20110519,000000,187.235,188.074,185.48,185.719,5695.5807258594,0
+FCNCA.US,D,20110520,000000,186.447,186.717,185.978,186.717,7090.6622620896,0
+FCNCA.US,D,20110523,000000,186.907,186.907,182.156,182.975,3286.2588773699,0
+FCNCA.US,D,20110524,000000,183.872,183.872,181.967,182.037,4487.9131603728,0
+FCNCA.US,D,20110525,000000,181.399,181.399,178.196,180.302,17680.052715975,0
+FCNCA.US,D,20110526,000000,180.032,181.069,179.393,180.48,16495.436066676,0
+FCNCA.US,D,20110527,000000,181.289,182.146,179.543,182.056,11863.204126693,0
+FCNCA.US,D,20110531,000000,182.686,185.879,182.416,185.609,18121.026764783,0
+FCNCA.US,D,20110601,000000,184.292,184.292,179.373,179.373,26074.595063291,0
+FCNCA.US,D,20110602,000000,179.912,179.912,177.437,177.826,3017.6655930957,0
+FCNCA.US,D,20110603,000000,176.649,179.363,176.27,176.978,13088.911539631,0
+FCNCA.US,D,20110606,000000,177.437,177.856,176.499,177.437,8706.2308227241,0
+FCNCA.US,D,20110607,000000,177.018,177.756,174.643,174.643,20181.578229215,0
+FCNCA.US,D,20110608,000000,174.653,174.953,173.028,174.533,26370.248118743,0
+FCNCA.US,D,20110609,000000,175.571,176.779,174.533,175.302,19765.65952409,0
+FCNCA.US,D,20110610,000000,174.374,174.374,168.946,171.989,18451.757301389,0
+FCNCA.US,D,20110613,000000,172.838,172.928,167.439,169.825,20321.888153836,0
+FCNCA.US,D,20110614,000000,170.752,171.501,169.235,169.695,42644.194947267,0
+FCNCA.US,D,20110615,000000,169.235,173.008,169.235,171.122,5795.8021005886,0
+FCNCA.US,D,20110616,000000,170.372,174.055,170.372,172.079,9582.1656378571,0
+FCNCA.US,D,20110617,000000,172.838,176.19,172.698,173.495,24779.73490179,0
+FCNCA.US,D,20110620,000000,173.177,175.282,172.059,174.923,16319.046447153,0
+FCNCA.US,D,20110621,000000,174.933,177.318,174.484,176.599,9729.491058709,0
+FCNCA.US,D,20110622,000000,176.529,177.358,175.312,176.03,12143.823975935,0
+FCNCA.US,D,20110623,000000,174.963,175.491,173.306,173.515,16628.730495066,0
+FCNCA.US,D,20110624,000000,172.968,173.725,170.642,171.102,53738.701129788,0
+FCNCA.US,D,20110627,000000,176.839,176.839,172.049,172.678,12343.264511646,0
+FCNCA.US,D,20110628,000000,172.668,174.354,172.668,174.065,6455.2587463066,0
+FCNCA.US,D,20110629,000000,174.364,178.016,173.965,177.986,22475.645496767,0
+FCNCA.US,D,20110630,000000,178.276,178.794,177.756,177.926,6787.9937104075,0
+FCNCA.US,D,20110701,000000,177.238,180.779,177.238,180.779,12390.368557769,0
+FCNCA.US,D,20110705,000000,182.196,182.196,178.106,178.106,5624.4235498017,0
+FCNCA.US,D,20110706,000000,178.416,181.259,178.416,180.302,6150.5857671299,0
+FCNCA.US,D,20110707,000000,181.189,181.817,180.61,181.817,3864.5362095573,0
+FCNCA.US,D,20110708,000000,175.951,181.519,175.911,178.066,18908.766770155,0
+FCNCA.US,D,20110711,000000,177.018,177.586,175.861,176.07,10143.40533634,0
+FCNCA.US,D,20110712,000000,176.11,180.5,176.11,177.118,12529.676268643,0
+FCNCA.US,D,20110713,000000,177.606,179.752,176.06,177.486,28300.511796026,0
+FCNCA.US,D,20110714,000000,176.769,178.306,175.043,175.043,15508.255525593,0
+FCNCA.US,D,20110715,000000,175.861,176.669,174.384,174.733,15746.78239745,0
+FCNCA.US,D,20110718,000000,174.035,175.202,171.729,174.135,21935.452286976,0
+FCNCA.US,D,20110719,000000,176.539,176.539,173.995,175.471,5248.5933945673,0
+FCNCA.US,D,20110720,000000,176.33,176.489,174.065,175.123,12940.583905032,0
+FCNCA.US,D,20110721,000000,176.609,179.213,176.33,178.784,13884.669254981,0
+FCNCA.US,D,20110722,000000,178.006,178.006,175.123,176.479,2850.2958972979,0
+FCNCA.US,D,20110725,000000,175.811,177.437,174.175,176.25,14152.260325508,0
+FCNCA.US,D,20110726,000000,175.162,177.018,173.585,173.585,14958.04017833,0
+FCNCA.US,D,20110727,000000,173.465,173.975,170.882,170.882,6864.1619552017,0
+FCNCA.US,D,20110728,000000,172.998,174.135,171.062,171.211,11156.643434853,0
+FCNCA.US,D,20110729,000000,171.082,174.424,169.006,171.221,26369.245904995,0
+FCNCA.US,D,20110801,000000,171.64,173.087,164.466,169.415,32097.899684515,0
+FCNCA.US,D,20110802,000000,168.796,168.876,166.072,166.072,11743.940690765,0
+FCNCA.US,D,20110803,000000,164.037,167.639,161.901,165.254,18557.991958603,0
+FCNCA.US,D,20110804,000000,162.311,165.684,155.705,157.651,20331.910291309,0
+FCNCA.US,D,20110805,000000,160.634,160.634,147.713,157.073,17987.732336393,0
+FCNCA.US,D,20110808,000000,153.65,156.673,139.022,141.826,40977.513485521,0
+FCNCA.US,D,20110809,000000,148.102,149.649,133.575,144.709,30684.778300834,0
+FCNCA.US,D,20110810,000000,140.559,147.204,140.549,143.513,38021.985144757,0
+FCNCA.US,D,20110811,000000,141.397,145.787,141.397,144.809,27530.811638106,0
+FCNCA.US,D,20110812,000000,140.988,145.816,140.988,143.692,17641.968593578,0
+FCNCA.US,D,20110815,000000,144.17,147.932,144.17,147.813,9072.0388404856,0
+FCNCA.US,D,20110816,000000,149.09,149.369,145.489,145.489,14608.267580526,0
+FCNCA.US,D,20110817,000000,146.636,149,146.296,146.895,10242.624497322,0
+FCNCA.US,D,20110818,000000,144.45,145.906,138.942,138.942,26087.623842006,0
+FCNCA.US,D,20110819,000000,138.363,142.336,135.709,136.648,28824.66958586,0
+FCNCA.US,D,20110822,000000,140.15,140.15,136.957,137.365,12526.669627401,0
+FCNCA.US,D,20110823,000000,138.633,145.896,136.598,145.816,31611.826017079,0
+FCNCA.US,D,20110824,000000,142.654,147.374,142.654,146.166,36294.168644426,0
+FCNCA.US,D,20110825,000000,146.406,148.91,142.823,144.072,14374.751777407,0
+FCNCA.US,D,20110826,000000,141.766,147.164,141.626,146.646,13307.39413654,0
+FCNCA.US,D,20110829,000000,148.242,151.924,146.885,151.924,10963.216181626,0
+FCNCA.US,D,20110830,000000,151.255,151.514,149,150.767,6533.4314185954,0
+FCNCA.US,D,20110831,000000,151.424,152.683,149.08,151.125,12033.580463733,0
+FCNCA.US,D,20110901,000000,152.453,152.453,145.797,146.206,8593.9828830274,0
+FCNCA.US,D,20110902,000000,146.036,146.036,139.95,141.836,15247.679951298,0
+FCNCA.US,D,20110906,000000,140.569,142.524,139.701,142.346,21049.49533437,0
+FCNCA.US,D,20110907,000000,142.943,151.504,142.843,151.504,34319.807562261,0
+FCNCA.US,D,20110908,000000,149.899,153.011,146.905,146.915,21693.918773879,0
+FCNCA.US,D,20110909,000000,145.459,146.466,141.078,141.357,18584.049516032,0
+FCNCA.US,D,20110912,000000,140.33,144.929,140.29,144.32,17007.567291542,0
+FCNCA.US,D,20110913,000000,144.949,147.633,143.842,146.835,12424.443825177,0
+FCNCA.US,D,20110914,000000,146.606,148.551,145.996,146.386,8249.221353959,0
+FCNCA.US,D,20110915,000000,147.244,149.399,146.256,149.399,6325.973172906,0
+FCNCA.US,D,20110916,000000,149.449,152.183,147.194,147.314,23104.033516319,0
+FCNCA.US,D,20110919,000000,144.29,147.344,143.253,144.28,8315.3674612803,0
+FCNCA.US,D,20110920,000000,144.091,144.999,143.173,143.403,12749.161079299,0
+FCNCA.US,D,20110921,000000,144.022,144.022,134.612,134.612,22873.524354441,0
+FCNCA.US,D,20110922,000000,132.876,136.987,130.601,132.127,34602.431838998,0
+FCNCA.US,D,20110923,000000,132.876,135.789,131.968,134.062,20347.945711266,0
+FCNCA.US,D,20110926,000000,133.345,139.002,132.467,138.653,14115.178416858,0
+FCNCA.US,D,20110927,000000,140.768,145.339,139.162,141.806,15159.485141536,0
+FCNCA.US,D,20110928,000000,141.476,143.083,136.188,136.458,13253.274594187,0
+FCNCA.US,D,20110929,000000,138.932,141.896,136.298,139.491,12771.20978174,0
+FCNCA.US,D,20110930,000000,137.925,140.01,136.408,136.688,21808.17114107,0
+FCNCA.US,D,20111003,000000,137.455,139.361,132.856,132.896,13174.099708151,0
+FCNCA.US,D,20111004,000000,134.062,140.459,132.127,138.573,28275.456452344,0
+FCNCA.US,D,20111005,000000,140.499,143.792,138.453,143.652,24799.779176736,0
+FCNCA.US,D,20111006,000000,142.843,147.424,142.355,147.374,10235.609001091,0
+FCNCA.US,D,20111007,000000,147.663,147.663,140.17,141.058,11860.197485451,0
+FCNCA.US,D,20111010,000000,140.938,142.823,140.938,142.823,14324.641090042,0
+FCNCA.US,D,20111011,000000,142.106,146.446,142.046,146.066,35694.844823546,0
+FCNCA.US,D,20111012,000000,145.109,150.357,145.109,149.987,7004.4718798226,0
+FCNCA.US,D,20111013,000000,149.489,149.569,145.946,147.224,11092.501755025,0
+FCNCA.US,D,20111014,000000,146.636,149.11,146.596,149.11,6787.9937104075,0
+FCNCA.US,D,20111017,000000,146.686,147.543,143.153,143.792,15413.045219601,0
+FCNCA.US,D,20111018,000000,144.809,151.734,141.427,151.734,13902.709102433,0
+FCNCA.US,D,20111019,000000,150.437,151.644,148.721,149.918,12138.812907199,0
+FCNCA.US,D,20111020,000000,149.359,150.387,147.464,149.809,7802.2340226668,0
+FCNCA.US,D,20111021,000000,151.414,152.831,150.417,152.383,8420.5999047459,0
+FCNCA.US,D,20111024,000000,152.093,156.633,147.763,154.927,8671.1533415689,0
+FCNCA.US,D,20111025,000000,154.288,156.005,147.703,150.537,10848.963814433,0
+FCNCA.US,D,20111026,000000,152.183,156.214,149.859,155.865,13453.717343645,0
+FCNCA.US,D,20111027,000000,157.871,162.351,157.871,161.473,15910.143238257,0
+FCNCA.US,D,20111028,000000,162.301,162.301,156.303,161.324,10546.295262752,0
+FCNCA.US,D,20111031,000000,160.115,160.564,155.256,155.296,8686.1865477782,0
+FCNCA.US,D,20111101,000000,151.434,153.96,147.663,147.852,10373.914498217,0
+FCNCA.US,D,20111102,000000,149.529,156.663,149.06,156.015,25661.682999407,0
+FCNCA.US,D,20111103,000000,157.172,159.238,154.278,158.549,12879.448866447,0
+FCNCA.US,D,20111104,000000,157.92,157.92,154.1,155.476,16523.4980516,0
+FCNCA.US,D,20111107,000000,154.358,158.17,153.63,158.17,3938.7000268569,0
+FCNCA.US,D,20111108,000000,158.01,165.384,155.366,163.458,14967.060102056,0
+FCNCA.US,D,20111109,000000,160.055,160.934,154.03,154.937,12065.651303647,0
+FCNCA.US,D,20111110,000000,158.678,162.89,156.593,162.601,13407.61551127,0
+FCNCA.US,D,20111111,000000,163.268,165.454,162.959,162.959,8752.3326550995,0
+FCNCA.US,D,20111114,000000,161.961,163.578,158.658,159.268,38017.976289768,0
+FCNCA.US,D,20111115,000000,158.838,159.996,155.995,158.798,21037.468769402,0
+FCNCA.US,D,20111116,000000,164.954,164.954,156.214,156.214,6674.7435569635,0
+FCNCA.US,D,20111117,000000,157.053,162.78,153.49,154.11,19470.006468638,0
+FCNCA.US,D,20111118,000000,154.877,158.24,154.179,158.07,8658.1245628541,0
+FCNCA.US,D,20111121,000000,156.065,156.493,152.053,153.33,10449.080529265,0
+FCNCA.US,D,20111122,000000,154.388,155.925,152.273,154.12,7758.136617786,0
+FCNCA.US,D,20111123,000000,152.633,152.633,149.16,151.025,7942.5439472877,0
+FCNCA.US,D,20111125,000000,149.16,152.393,149.16,152.173,2183.8237553489,0
+FCNCA.US,D,20111128,000000,155.995,155.995,153.33,154.05,5662.5076721988,0
+FCNCA.US,D,20111129,000000,154.667,154.667,152.024,152.233,6682.7612669419,0
+FCNCA.US,D,20111130,000000,155.256,163.498,152.633,163.498,20678.676247872,0
+FCNCA.US,D,20111201,000000,160.964,163.158,157.541,161.512,5820.8574442709,0
+FCNCA.US,D,20111202,000000,162.79,164.736,160.515,162.361,5215.5203409066,0
+FCNCA.US,D,20111205,000000,163.528,164.626,162.061,163.658,6059.3843161264,0
+FCNCA.US,D,20111206,000000,162.939,165.164,162.101,163.797,7223.9566904795,0
+FCNCA.US,D,20111207,000000,163.268,165.194,160.664,165.194,3930.6823168785,0
+FCNCA.US,D,20111208,000000,163.288,165.244,159.996,160.824,6271.8536305522,0
+FCNCA.US,D,20111209,000000,159.058,166.052,159.058,166.052,8593.9828830274,0
+FCNCA.US,D,20111212,000000,163.638,165.604,161.911,164.844,11670.779087213,0
+FCNCA.US,D,20111213,000000,165.194,165.992,160.624,162.181,6972.4010399092,0
+FCNCA.US,D,20111214,000000,162.72,162.84,159.048,160.964,13359.5092514,0
+FCNCA.US,D,20111215,000000,162.371,165.614,161.234,163.378,5952.1474451661,0
+FCNCA.US,D,20111216,000000,164.197,166.651,163.777,164.157,19203.417611858,0
+FCNCA.US,D,20111219,000000,164.287,164.287,158.549,161.004,11067.446411344,0
+FCNCA.US,D,20111220,000000,163.608,167.879,163.608,167.819,11285.929008253,0
+FCNCA.US,D,20111221,000000,166.811,170.322,165.054,168.966,4785.5706433185,0
+FCNCA.US,D,20111222,000000,168.297,171.969,167.998,171.969,10415.005261857,0
+FCNCA.US,D,20111223,000000,171.251,171.331,170.252,170.592,4152.17155503,0
+FCNCA.US,D,20111227,000000,169.775,170.212,168.916,170.014,7934.5262373094,0
+FCNCA.US,D,20111228,000000,168.746,168.746,166.93,167.04,3554.8521616441,0
+FCNCA.US,D,20111229,000000,167.379,170.014,166.332,168.956,12231.016571949,0
+FCNCA.US,D,20111230,000000,168.926,168.926,166.142,166.93,4492.9242291092,0
+FCNCA.US,D,20120103,000000,170.342,172.518,167.19,171.062,11416.216795401,0
+FCNCA.US,D,20120104,000000,170.962,171.401,169.145,169.145,5929.0965289784,0
+FCNCA.US,D,20120105,000000,168.307,171.719,167.499,169.735,12970.650317451,0
+FCNCA.US,D,20120106,000000,168.836,169.675,167.519,169.675,5493.1335489065,0
+FCNCA.US,D,20120109,000000,168.617,171.719,168.617,171.719,4440.8091142501,0
+FCNCA.US,D,20120110,000000,173.665,176.36,172.808,174.953,12158.857182145,0
+FCNCA.US,D,20120111,000000,174.613,176.36,173.705,176.27,4579.1146113763,0
+FCNCA.US,D,20120112,000000,176.04,178.156,175.861,177.437,12214.981151992,0
+FCNCA.US,D,20120113,000000,176.479,176.479,174.783,174.893,7855.3513512733,0
+FCNCA.US,D,20120117,000000,175.611,176.37,172.029,172.778,12930.56176756,0
+FCNCA.US,D,20120118,000000,169.915,175.113,169.915,174.593,5294.6952269427,0
+FCNCA.US,D,20120119,000000,174.713,174.713,170.442,171.151,11615.657331112,0
+FCNCA.US,D,20120120,000000,170.412,174.125,169.395,173.625,5253.6044633037,0
+FCNCA.US,D,20120123,000000,172.298,172.768,170.952,172.208,1863.1153562155,0
+FCNCA.US,D,20120124,000000,170.792,173.895,170.562,171.601,5303.7151506683,0
+FCNCA.US,D,20120125,000000,171.062,172.438,170.392,171.381,8991.8617407022,0
+FCNCA.US,D,20120126,000000,171.521,171.729,167.529,167.669,5696.5829396067,0
+FCNCA.US,D,20120127,000000,166.95,169.994,166.95,168.796,5568.2995799534,0
+FCNCA.US,D,20120130,000000,167.579,170.212,167.579,168.168,4018.8771266402,0
+FCNCA.US,D,20120131,000000,169.745,169.835,166.541,168.687,10449.080529265,0
+FCNCA.US,D,20120201,000000,171.181,172.208,166.9,172.208,6193.6809582635,0
+FCNCA.US,D,20120202,000000,171.989,171.989,170.044,171.082,8093.8782231288,0
+FCNCA.US,D,20120203,000000,171.719,176.479,171.441,176.33,16181.743163774,0
+FCNCA.US,D,20120206,000000,174.553,176.42,168.766,175.971,6743.8963055267,0
+FCNCA.US,D,20120207,000000,175.571,176.41,174.623,174.623,6542.451342321,0
+FCNCA.US,D,20120208,000000,175.431,175.431,172.648,172.758,11421.227864138,0
+FCNCA.US,D,20120209,000000,173.376,173.505,170.832,170.832,4200.2778149,0
+FCNCA.US,D,20120210,000000,170.692,171.739,168.836,171.541,14730.537657695,0
+FCNCA.US,D,20120213,000000,171.66,173.525,171.66,173.376,8369.487003634,0
+FCNCA.US,D,20120214,000000,172.218,172.218,171.002,171.171,1200.6520692556,0
+FCNCA.US,D,20120215,000000,171.839,171.839,169.505,170.073,4277.4482734415,0
+FCNCA.US,D,20120216,000000,169.175,171.969,169.035,171.959,7555.6894408331,0
+FCNCA.US,D,20120217,000000,171.591,172.448,170.932,171.769,6548.4646248048,0
+FCNCA.US,D,20120221,000000,170.902,170.902,169.255,170.492,1699.7545154069,0
+FCNCA.US,D,20120222,000000,171.151,171.151,166.531,166.98,10315.786100875,0
+FCNCA.US,D,20120223,000000,167.15,170.352,166.541,170.352,3168.9998689367,0
+FCNCA.US,D,20120224,000000,168.956,169.895,168.956,169.835,1735.8342103094,0
+FCNCA.US,D,20120227,000000,167.889,170.632,167.889,170.572,6327.9776004006,0
+FCNCA.US,D,20120228,000000,169.925,171.241,167.889,169.265,2661.8797128071,0
+FCNCA.US,D,20120229,000000,169.735,169.835,167.569,168.038,7784.1941752156,0
+FCNCA.US,D,20120301,000000,167.27,170.652,167.27,169.825,7593.7735632301,0
+FCNCA.US,D,20120302,000000,170.014,170.732,167.978,167.978,14299.585746359,0
+FCNCA.US,D,20120305,000000,168.138,168.138,163.807,164.117,26955.540947161,0
+FCNCA.US,D,20120306,000000,163.358,164.087,158.27,158.27,23367.615731856,0
+FCNCA.US,D,20120307,000000,159.796,162.071,158.768,161.054,3372.449259637,0
+FCNCA.US,D,20120308,000000,160.225,162.201,160.036,161.741,26239.960331595,0
+FCNCA.US,D,20120309,000000,161.761,162.451,161.304,162.201,18611.109287209,0
+FCNCA.US,D,20120312,000000,162.201,163.448,161.921,161.931,14535.105976973,0
+FCNCA.US,D,20120313,000000,161.931,168.148,161.931,168.148,16313.033164669,0
+FCNCA.US,D,20120314,000000,167.779,170.143,167.12,169.935,8461.6906683849,0
+FCNCA.US,D,20120315,000000,169.665,171.719,169.006,170.802,11498.398322679,0
+FCNCA.US,D,20120316,000000,170.302,172.848,170.182,172.848,21679.887781417,0
+FCNCA.US,D,20120319,000000,172.458,174.903,171.779,174.773,20472.22021593,0
+FCNCA.US,D,20120320,000000,173.665,174.733,173.376,174.404,12377.339779054,0
+FCNCA.US,D,20120321,000000,173.955,175.053,172.878,174.464,10918.116562997,0
+FCNCA.US,D,20120322,000000,173.965,175.172,172.798,174.783,26312.119721399,0
+FCNCA.US,D,20120323,000000,174.444,175.222,174.145,175.222,6900.2416501042,0
+FCNCA.US,D,20120326,000000,175.861,179.393,175.591,178.146,12620.877719646,0
+FCNCA.US,D,20120327,000000,178.126,178.126,175.571,175.871,4916.8606442137,0
+FCNCA.US,D,20120328,000000,175.661,177.188,174.913,176.11,3791.374606005,0
+FCNCA.US,D,20120329,000000,175.172,176.469,174.903,174.983,9264.4638799656,0
+FCNCA.US,D,20120330,000000,175.591,175.701,173.975,174.623,5949.1408039243,0
+FCNCA.US,D,20120402,000000,173.685,174.783,173.425,174.563,13194.143983096,0
+FCNCA.US,D,20120403,000000,174.563,174.563,172.019,173.785,9900.8696094959,0
+FCNCA.US,D,20120404,000000,172.438,172.438,169.265,169.785,12013.536188787,0
+FCNCA.US,D,20120405,000000,169.865,170.073,168.178,168.607,4628.2230849936,0
+FCNCA.US,D,20120409,000000,167.329,169.075,165.134,165.774,7679.9639454972,0
+FCNCA.US,D,20120410,000000,165.534,166.91,162.959,163.068,23433.761839178,0
+FCNCA.US,D,20120411,000000,167.11,167.11,164.416,166.492,10365.896788239,0
+FCNCA.US,D,20120412,000000,166.462,167.829,166.462,167.509,6308.935539202,0
+FCNCA.US,D,20120413,000000,167.02,167.19,163.448,163.867,18725.3616544,0
+FCNCA.US,D,20120416,000000,164.506,167.09,163.458,165.424,8243.2080714752,0
+FCNCA.US,D,20120417,000000,166.342,169.115,166.342,166.681,13736.341620382,0
+FCNCA.US,D,20120418,000000,166.202,166.202,163.448,163.558,6502.3627924293,0
+FCNCA.US,D,20120419,000000,163.747,165.764,162.321,163.638,5185.4539284879,0
+FCNCA.US,D,20120420,000000,164.237,165.952,163.877,165.084,4696.3736198095,0
+FCNCA.US,D,20120423,000000,163.648,165.004,162.969,163.827,10462.10930798,0
+FCNCA.US,D,20120424,000000,163.997,166.591,163.658,165.824,3512.7591842578,0
+FCNCA.US,D,20120425,000000,167.2,167.549,161.224,166.721,4296.49033464,0
+FCNCA.US,D,20120426,000000,165.514,167.789,162.999,166.132,4382.6807169071,0
+FCNCA.US,D,20120427,000000,166.352,167.21,166.252,167.21,4280.4549146834,0
+FCNCA.US,D,20120430,000000,167.03,167.15,165.394,165.624,2375.2465810816,0
+FCNCA.US,D,20120501,000000,165.494,167.13,163.548,163.867,7648.8953193312,0
+FCNCA.US,D,20120502,000000,163.268,164.057,161.244,162.969,10787.828775849,0
+FCNCA.US,D,20120503,000000,162.86,165.624,162.521,162.521,3688.1465900339,0
+FCNCA.US,D,20120504,000000,163.807,167.21,160.016,163.228,21130.674647901,0
+FCNCA.US,D,20120507,000000,165.194,165.972,164.277,165.194,6439.22332635,0
+FCNCA.US,D,20120508,000000,163.568,165.902,161.711,164.646,6187.6676757797,0
+FCNCA.US,D,20120509,000000,164.884,166.302,163.338,163.338,6503.3650061766,0
+FCNCA.US,D,20120510,000000,163.737,167.13,163.737,165.724,10113.338923921,0
+FCNCA.US,D,20120511,000000,163.658,167.03,163.658,164.506,5853.9304979315,0
+FCNCA.US,D,20120514,000000,165.942,165.942,162.501,162.69,9456.8889194456,0
+FCNCA.US,D,20120515,000000,162.68,164.267,161.034,161.264,8273.274483894,0
+FCNCA.US,D,20120516,000000,163.927,164.317,161.054,161.881,5614.4014123288,0
+FCNCA.US,D,20120517,000000,162.481,162.481,159.248,159.726,8081.8516581613,0
+FCNCA.US,D,20120518,000000,161.114,162.281,157.611,157.711,8341.4250187098,0
+FCNCA.US,D,20120521,000000,157.821,159.358,157.312,157.841,11250.851527098,0
+FCNCA.US,D,20120522,000000,160.544,160.544,156.274,158.34,13287.349861595,0
+FCNCA.US,D,20120523,000000,158.608,158.618,155.666,157.711,12700.052605682,0
+FCNCA.US,D,20120524,000000,158.4,158.4,154.867,157.711,17469.587829043,0
+FCNCA.US,D,20120525,000000,156.095,159.776,156.025,159.418,15308.814989882,0
+FCNCA.US,D,20120529,000000,159.128,162.93,158.628,161.591,13061.851768454,0
+FCNCA.US,D,20120530,000000,160.455,162.82,158.628,159.278,7305.1360040101,0
+FCNCA.US,D,20120531,000000,158.728,161.961,156.713,161.034,21841.244194731,0
+FCNCA.US,D,20120601,000000,159.398,159.577,153.021,154.927,17042.644772697,0
+FCNCA.US,D,20120604,000000,155.546,157.172,154.428,156.763,20134.474183093,0
+FCNCA.US,D,20120605,000000,156.853,157.861,155.306,157.133,9973.0289993009,0
+FCNCA.US,D,20120606,000000,156.923,158.848,156.923,158.848,3196.0596401136,0
+FCNCA.US,D,20120607,000000,159.428,162.091,158.708,159.458,5576.3172899317,0
+FCNCA.US,D,20120608,000000,159.118,161.741,157.591,159.577,6468.2875250214,0
+FCNCA.US,D,20120611,000000,159.248,160.036,156.763,158.28,7298.1205077791,0
+FCNCA.US,D,20120612,000000,158.778,159.477,157.013,158.638,5727.6515657728,0
+FCNCA.US,D,20120613,000000,158.37,159.487,156.313,156.353,9234.3974675469,0
+FCNCA.US,D,20120614,000000,156.274,157.89,156.105,157.053,11844.162065494,0
+FCNCA.US,D,20120615,000000,156.853,159.836,156.313,158.24,22504.709695437,0
+FCNCA.US,D,20120618,000000,158.788,160.245,157.391,159.168,4692.3647648203,0
+FCNCA.US,D,20120619,000000,158.25,161.064,158.25,160.744,11292.944504484,0
+FCNCA.US,D,20120620,000000,159.676,160.854,157.99,159.866,11147.623511127,0
+FCNCA.US,D,20120621,000000,159.078,164.566,156.125,156.933,23382.648938065,0
+FCNCA.US,D,20120622,000000,158.658,159.218,156.583,158.918,30846.134714147,0
+FCNCA.US,D,20120625,000000,156.863,158.429,155.576,156.284,6882.201802653,0
+FCNCA.US,D,20120626,000000,156.863,158.26,156.863,157.531,5242.5801120835,0
+FCNCA.US,D,20120627,000000,158.808,158.808,156.863,157.471,21475.436176969,0
+FCNCA.US,D,20120628,000000,157.242,158.678,155.027,156.953,4136.1361350734,0
+FCNCA.US,D,20120629,000000,161.343,161.343,156.513,159.537,10926.134272976,0
+FCNCA.US,D,20120702,000000,159.587,161.801,157.063,159.048,16371.161562011,0
+FCNCA.US,D,20120703,000000,160.664,162.001,159.607,162.001,1809.998027609,0
+FCNCA.US,D,20120705,000000,159.786,163.278,158.968,160.305,7715.0414266525,0
+FCNCA.US,D,20120706,000000,158.05,161.741,158,159.866,7088.6578345951,0
+FCNCA.US,D,20120709,000000,158.698,160.564,158.698,160.155,6396.1281352164,0
+FCNCA.US,D,20120710,000000,159.756,160.724,159.736,160.065,2914.4375771246,0
+FCNCA.US,D,20120711,000000,160.644,162.93,160.105,161.413,4038.921401586,0
+FCNCA.US,D,20120712,000000,161.144,161.144,159.876,159.876,1497.307338454,0
+FCNCA.US,D,20120713,000000,160.584,164.984,160.584,163.088,8791.4189912439,0
+FCNCA.US,D,20120716,000000,162.491,165.324,158.918,159.408,7312.1515002411,0
+FCNCA.US,D,20120717,000000,159.726,161.542,159.248,160.844,1862.1131424682,0
+FCNCA.US,D,20120718,000000,159.168,160.744,158.2,158.2,7262.0408128766,0
+FCNCA.US,D,20120719,000000,158.648,158.928,156.753,157.371,7107.6998957936,0
+FCNCA.US,D,20120720,000000,157.162,159.338,156.863,156.863,4948.931484127,0
+FCNCA.US,D,20120723,000000,156.863,156.973,155.127,156.313,7375.2909663205,0
+FCNCA.US,D,20120724,000000,157.053,157.342,154.14,155.007,11261.875878318,0
+FCNCA.US,D,20120725,000000,155.666,156.553,153.67,156.383,3272.2278849078,0
+FCNCA.US,D,20120726,000000,157.272,160.554,156.075,156.743,8040.7608945223,0
+FCNCA.US,D,20120727,000000,156.125,158.858,154.887,158.658,3789.3701785104,0
+FCNCA.US,D,20120730,000000,157.95,157.95,156.025,156.383,5327.7682806033,0
+FCNCA.US,D,20120731,000000,156.563,158.3,156.075,157.322,8273.274483894,0
+FCNCA.US,D,20120801,000000,157.202,158.928,156.663,157.103,6649.6882132812,0
+FCNCA.US,D,20120802,000000,154.887,156.663,154.887,155.865,2889.3822334423,0
+FCNCA.US,D,20120803,000000,156.473,160.465,156.473,157.431,6837.1021840248,0
+FCNCA.US,D,20120806,000000,158.11,158.39,156.164,156.194,3763.3126210808,0
+FCNCA.US,D,20120807,000000,157.202,161.114,157.202,158.908,7870.3845574827,0
+FCNCA.US,D,20120808,000000,158.978,160.784,158.908,159.318,1961.3323034501,0
+FCNCA.US,D,20120809,000000,160.475,160.844,159.398,159.517,2044.5160444753,0
+FCNCA.US,D,20120810,000000,158.419,158.419,155.646,155.795,7564.7093645587,0
+FCNCA.US,D,20120813,000000,155.925,157.272,155.656,156.593,2388.2753597964,0
+FCNCA.US,D,20120814,000000,159.567,159.567,155.346,155.865,8457.6818133957,0
+FCNCA.US,D,20120815,000000,157.152,161.094,157.152,158.808,14001.928263414,0
+FCNCA.US,D,20120816,000000,158.19,158.918,157.91,157.99,14356.711929955,0
+FCNCA.US,D,20120817,000000,157.192,159.607,156.323,159.607,2017.4562732984,0
+FCNCA.US,D,20120820,000000,157.441,160.155,157.441,159.138,2695.954980215,0
+FCNCA.US,D,20120821,000000,160.125,161.453,158.918,159.676,5350.819196791,0
+FCNCA.US,D,20120822,000000,159.208,159.208,156.723,156.973,8392.5379198217,0
+FCNCA.US,D,20120823,000000,156.433,156.433,154.997,155.027,5520.1933200834,0
+FCNCA.US,D,20120824,000000,154.957,158.05,154.957,157.99,4371.6563656869,0
+FCNCA.US,D,20120827,000000,157.103,158.598,155.266,156.264,6487.32958622,0
+FCNCA.US,D,20120828,000000,156.743,159.616,156.743,159.178,4671.3182761272,0
+FCNCA.US,D,20120829,000000,157.252,159.726,156.713,159.626,6221.7429431876,0
+FCNCA.US,D,20120830,000000,158.18,159.098,157.312,158.04,7630.8554718799,0
+FCNCA.US,D,20120831,000000,158.768,159.676,158.12,158.12,7937.5328785512,0
+FCNCA.US,D,20120904,000000,157.721,158.4,155.845,157.92,5682.5519471446,0
+FCNCA.US,D,20120905,000000,157.661,158.419,156.613,157.063,5660.5032447042,0
+FCNCA.US,D,20120906,000000,157.103,160.315,157.103,159.626,13133.008944512,0
+FCNCA.US,D,20120907,000000,159.856,161.134,158.05,160.235,16009.362399239,0
+FCNCA.US,D,20120910,000000,159.746,160.395,159.018,159.736,4572.0991151453,0
+FCNCA.US,D,20120911,000000,159.208,161.383,159.068,160.724,3588.927429052,0
+FCNCA.US,D,20120912,000000,160.405,160.894,159.527,160.335,4956.9491941054,0
+FCNCA.US,D,20120913,000000,159.726,162.641,159.497,161.811,9502.9907518211,0
+FCNCA.US,D,20120914,000000,161.911,164.974,161.911,163.098,3226.1260525324,0
+FCNCA.US,D,20120917,000000,162.561,162.561,154.338,161.194,1770.9116914647,0
+FCNCA.US,D,20120918,000000,162.061,162.061,160.255,160.744,2559.6539105833,0
+FCNCA.US,D,20120919,000000,160.165,161.403,157.671,158.628,13322.42734275,0
+FCNCA.US,D,20120920,000000,158.26,158.778,157.381,157.381,4228.3397998242,0
+FCNCA.US,D,20120921,000000,157.771,159.756,157.631,158.27,12158.857182145,0
+FCNCA.US,D,20120924,000000,156.883,158.18,156.883,157.391,10560.326255214,0
+FCNCA.US,D,20120925,000000,157.801,159.008,157.332,157.332,8322.3829575113,0
+FCNCA.US,D,20120926,000000,157.332,157.491,154.358,154.607,15860.032550893,0
+FCNCA.US,D,20120927,000000,155.336,156.155,154.437,155.396,7836.3092900748,0
+FCNCA.US,D,20120928,000000,156.055,156.264,154.667,156.264,7887.4221911866,0
+FCNCA.US,D,20121001,000000,156.503,158.05,156.503,157.781,16304.013240943,0
+FCNCA.US,D,20121002,000000,158.2,158.968,157.332,158.788,9823.6991509544,0
+FCNCA.US,D,20121003,000000,159.168,159.916,158.26,158.638,14868.843154822,0
+FCNCA.US,D,20121004,000000,158.938,160.006,158.918,159.507,8257.2390639373,0
+FCNCA.US,D,20121005,000000,159.547,160.395,159.028,159.258,13789.458948988,0
+FCNCA.US,D,20121008,000000,159.776,160.904,159.188,160.445,7632.8598993745,0
+FCNCA.US,D,20121009,000000,158.958,160.016,158.958,159.567,5215.5203409066,0
+FCNCA.US,D,20121010,000000,158.778,159.676,158.778,158.928,4084.0210202142,0
+FCNCA.US,D,20121011,000000,159.198,160.584,159.168,160.455,8356.4582249192,0
+FCNCA.US,D,20121012,000000,160.155,160.944,158.13,158.579,23516.945580202,0
+FCNCA.US,D,20121015,000000,158.628,159.577,158.459,158.529,14991.113231991,0
+FCNCA.US,D,20121016,000000,159.058,159.956,157.332,159.438,24792.763680505,0
+FCNCA.US,D,20121017,000000,159.368,160.664,158.31,160.644,7838.3137175693,0
+FCNCA.US,D,20121018,000000,160.534,161.144,159.856,160.075,13107.95360083,0
+FCNCA.US,D,20121019,000000,158.958,160.075,158.738,159.796,12477.561153783,0
+FCNCA.US,D,20121022,000000,160.045,161.641,160.045,161.641,5997.2470637943,0
+FCNCA.US,D,20121023,000000,160.574,161.224,158.888,160.185,8178.0641779013,0
+FCNCA.US,D,20121024,000000,161.353,161.353,158.529,159.118,18244.2990557,0
+FCNCA.US,D,20121025,000000,160.694,161.004,160.215,160.954,3198.0640676082,0
+FCNCA.US,D,20121026,000000,161.134,161.224,159.946,160.016,24114.264973588,0
+FCNCA.US,D,20121031,000000,160.495,162.111,159.696,161.861,5049.1528588562,0
+FCNCA.US,D,20121101,000000,162.121,163.059,161.244,162.76,4608.1788100478,0
+FCNCA.US,D,20121102,000000,161.821,162.611,160.375,162.341,7315.158141483,0
+FCNCA.US,D,20121105,000000,162.511,162.611,161.542,162.171,3183.0308613988,0
+FCNCA.US,D,20121106,000000,162.361,167.14,159.298,166.861,9438.8490719944,0
+FCNCA.US,D,20121107,000000,165.334,165.644,163.088,163.378,17737.17889957,0
+FCNCA.US,D,20121108,000000,163.088,163.658,159.666,161.034,15896.112245795,0
+FCNCA.US,D,20121109,000000,159.856,167.719,159.856,167.2,42867.688612913,0
+FCNCA.US,D,20121112,000000,166.372,166.372,162.979,163.737,8955.7820457997,0
+FCNCA.US,D,20121113,000000,163.967,164.804,160.355,163.308,26115.68582693,0
+FCNCA.US,D,20121114,000000,155.636,162.171,155.636,159.208,7740.0967703348,0
+FCNCA.US,D,20121115,000000,162.68,162.68,159.068,159.896,4315.5323958386,0
+FCNCA.US,D,20121116,000000,158.678,160.155,157.342,158.23,12302.173748007,0
+FCNCA.US,D,20121119,000000,158.778,161.373,158.778,159.976,14921.960483428,0
+FCNCA.US,D,20121120,000000,159.108,161.731,159.068,159.816,7518.6075321833,0
+FCNCA.US,D,20121121,000000,158.27,159.258,157.711,159.258,5276.6553794914,0
+FCNCA.US,D,20121123,000000,158.41,162.999,158.41,162.999,8820.4831899153,0
+FCNCA.US,D,20121126,000000,160.155,161.532,159.786,160.664,7347.2289813964,0
+FCNCA.US,D,20121127,000000,160.674,162.371,157.332,157.361,10931.145341712,0
+FCNCA.US,D,20121128,000000,156.983,158.738,155.945,158.26,7980.6280696848,0
+FCNCA.US,D,20121129,000000,158.728,158.728,158.14,158.26,5650.4811072313,0
+FCNCA.US,D,20121130,000000,158.479,158.489,157.671,158.26,15566.383922937,0
+FCNCA.US,D,20121203,000000,157.611,158.38,157.381,158.26,5992.2359950578,0
+FCNCA.US,D,20121204,000000,157.531,157.531,155.486,156.115,16681.847823673,0
+FCNCA.US,D,20121205,000000,155.945,157.143,155.895,156.443,8278.2855526305,0
+FCNCA.US,D,20121206,000000,157.272,157.272,155.506,155.646,7010.4851623063,0
+FCNCA.US,D,20121207,000000,155.017,155.945,153.74,154.408,16312.030950922,0
+FCNCA.US,D,20121210,000000,155.386,155.686,152.811,153.53,34785.836954752,0
+FCNCA.US,D,20121211,000000,154.219,156.303,152.821,153.021,10512.219995344,0
+FCNCA.US,D,20121212,000000,152.762,153.72,150.827,151.424,21960.507630659,0
+FCNCA.US,D,20121213,000000,151.724,151.724,150.687,150.986,5465.0715639823,0
+FCNCA.US,D,20121214,000000,150.857,151.724,149.908,150.357,5422.9785865961,0
+FCNCA.US,D,20121217,000000,150.707,152.891,148.97,151.604,23191.226112333,0
+FCNCA.US,D,20121218,000000,152.712,153.66,151.674,152.811,6406.1502726893,0
+FCNCA.US,D,20121219,000000,152.861,158.27,152.811,157.631,10424.025185582,0
+FCNCA.US,D,20121220,000000,157.302,158.32,156.773,157.671,13271.314441639,0
+FCNCA.US,D,20121221,000000,157.103,159.128,156.174,158.549,29630.449438682,0
+FCNCA.US,D,20121224,000000,157.033,158.549,157.033,157.631,9902.8740369905,0
+FCNCA.US,D,20121226,000000,158.09,158.09,155.875,157.182,16187.756446258,0
+FCNCA.US,D,20121227,000000,156.563,156.563,153.82,155.785,7520.6119596778,0
+FCNCA.US,D,20121228,000000,155.536,157.262,154.577,155.436,5048.1506451089,0
+FCNCA.US,D,20121231,000000,154.239,157.851,154.219,157.162,13764.403605306,0
+FCNCA.US,D,20130102,000000,159.378,162.451,159.028,160.964,68683.712529404,0
+FCNCA.US,D,20130103,000000,161.841,163.947,161.443,163.598,10733.709233495,0
+FCNCA.US,D,20130104,000000,163.588,166.222,163.588,164.726,9071.0366267383,0
+FCNCA.US,D,20130107,000000,163.298,163.528,162.211,163.088,3364.4315496587,0
+FCNCA.US,D,20130108,000000,164.077,164.646,161.532,163.977,5102.2701874627,0
+FCNCA.US,D,20130109,000000,163.638,165.294,162.74,162.81,15921.167589478,0
+FCNCA.US,D,20130110,000000,163.388,164.357,162.461,164.357,6230.7628669133,0
+FCNCA.US,D,20130111,000000,164.117,164.476,161.991,162.271,7527.6274559089,0
+FCNCA.US,D,20130114,000000,162.431,163.368,162.181,162.431,5132.3365998814,0
+FCNCA.US,D,20130115,000000,162.131,162.85,161.443,162.76,14219.408646576,0
+FCNCA.US,D,20130116,000000,162.301,164.027,162.131,163.488,7622.8377619016,0
+FCNCA.US,D,20130117,000000,164.167,167.11,164.037,165.314,13489.797038548,0
+FCNCA.US,D,20130118,000000,163.558,165.074,163.558,164.027,7655.9108155622,0
+FCNCA.US,D,20130122,000000,164.884,165.614,164.446,165.544,7249.0120341618,0
+FCNCA.US,D,20130123,000000,165.714,166.252,164.954,165.912,9419.8070107958,0
+FCNCA.US,D,20130124,000000,166.172,166.262,161.751,161.751,28040.938435478,0
+FCNCA.US,D,20130125,000000,162.949,166.701,162.241,165.034,13695.250856742,0
+FCNCA.US,D,20130128,000000,163.588,167.17,163.588,165.833,13035.794211025,0
+FCNCA.US,D,20130129,000000,165.104,167.16,164.666,165.804,8497.7703632874,0
+FCNCA.US,D,20130130,000000,163.208,166.711,163.208,166.252,11746.947332007,0
+FCNCA.US,D,20130131,000000,165.794,168.048,164.834,167.529,21290.02663372,0
+FCNCA.US,D,20130201,000000,167.739,170.342,167.719,170.103,21999.593966803,0
+FCNCA.US,D,20130204,000000,168.317,169.485,167.27,167.859,20636.583270486,0
+FCNCA.US,D,20130205,000000,167.16,169.135,166.96,168.966,11087.49068629,0
+FCNCA.US,D,20130206,000000,168.447,172.508,168.088,171.311,40025.410425593,0
+FCNCA.US,D,20130207,000000,169.974,171.759,169.305,171.311,13042.809707256,0
+FCNCA.US,D,20130208,000000,170.962,172.378,169.905,171.441,20025.232884638,0
+FCNCA.US,D,20130211,000000,170.163,177.088,170.163,171.63,12550.722757336,0
+FCNCA.US,D,20130212,000000,171.63,173.425,170.732,173.415,5842.9061467113,0
+FCNCA.US,D,20130213,000000,174.275,174.275,171.401,171.68,6771.9582904508,0
+FCNCA.US,D,20130214,000000,172.998,173.615,171.819,172.318,5370.8634717369,0
+FCNCA.US,D,20130215,000000,172.198,173.366,171.241,171.939,3586.9230015574,0
+FCNCA.US,D,20130219,000000,173.665,173.665,171.819,172.518,25977.380329804,0
+FCNCA.US,D,20130220,000000,172.119,174.095,171.211,171.301,10761.771218419,0
+FCNCA.US,D,20130221,000000,171.601,172.308,170.192,170.742,8980.837389482,0
+FCNCA.US,D,20130222,000000,169.665,173.775,169.665,173.018,9020.9259393737,0
+FCNCA.US,D,20130225,000000,174.155,174.295,169.055,169.375,10547.297476499,0
+FCNCA.US,D,20130226,000000,170.602,172.458,170.113,171.072,5246.5889670727,0
+FCNCA.US,D,20130227,000000,170.692,174.703,170.692,172.688,3440.5997944528,0
+FCNCA.US,D,20130228,000000,172.518,173.965,172.029,172.558,8303.3408963128,0
+FCNCA.US,D,20130301,000000,173.495,173.835,169.055,170.382,19782.697157794,0
+FCNCA.US,D,20130304,000000,170.113,170.382,167.299,168.597,6842.1132527613,0
+FCNCA.US,D,20130305,000000,171.709,171.709,169.155,171.531,8273.274483894,0
+FCNCA.US,D,20130306,000000,170.832,172.348,170.782,172.059,3972.7752942648,0
+FCNCA.US,D,20130307,000000,171.67,173.965,171.321,172.358,10492.175720398,0
+FCNCA.US,D,20130308,000000,172.508,175.881,172.508,175.711,22557.827024044,0
+FCNCA.US,D,20130311,000000,174.913,175.741,174.005,175.362,8800.4389149695,0
+FCNCA.US,D,20130312,000000,174.913,174.963,171.551,172.598,27710.207898872,0
+FCNCA.US,D,20130313,000000,172.888,173.865,172.169,173.715,24455.017647667,0
+FCNCA.US,D,20130314,000000,174.484,174.603,172.618,173.246,27807.422632359,0
+FCNCA.US,D,20130315,000000,173.286,176.569,173.197,176.16,18380.600125332,0
+FCNCA.US,D,20130318,000000,175.033,175.282,173.775,174.454,3809.4144534562,0
+FCNCA.US,D,20130319,000000,173.875,174.404,173.286,174.055,3653.0691088787,0
+FCNCA.US,D,20130320,000000,175.152,176.459,174.773,175.362,5472.0870602134,0
+FCNCA.US,D,20130321,000000,175.202,175.691,173.386,174.783,9049.9901380452,0
+FCNCA.US,D,20130322,000000,174.763,175.421,174.255,174.823,4242.3707922863,0
+FCNCA.US,D,20130325,000000,175.381,176.699,174.464,176.01,3867.5428507991,0
+FCNCA.US,D,20130326,000000,176.609,176.609,173.835,175.113,6093.4595835343,0
+FCNCA.US,D,20130327,000000,174.733,175.841,173.525,173.985,3607.9694902506,0
+FCNCA.US,D,20130328,000000,173.885,176.08,173.525,175.881,17178.945842329,0
+FCNCA.US,D,20130401,000000,174.553,176.23,173.755,174.155,14941.002544626,0
+FCNCA.US,D,20130402,000000,175.113,176.499,173.386,174.484,6345.0152341045,0
+FCNCA.US,D,20130403,000000,174.295,174.295,172.588,173.386,25763.908801631,0
+FCNCA.US,D,20130404,000000,174.005,175.391,173.785,175.262,6198.6920269999,0
+FCNCA.US,D,20130405,000000,172.998,175.491,172.998,175.103,6782.9826416711,0
+FCNCA.US,D,20130408,000000,175.023,175.541,173.286,173.286,7812.2561601398,0
+FCNCA.US,D,20130409,000000,173.885,175.342,173.286,175.342,8901.662503446,0
+FCNCA.US,D,20130410,000000,175.202,179.223,175.083,179.073,24629.402839696,0
+FCNCA.US,D,20130411,000000,179.612,181.837,179.333,181.089,15390.99651716,0
+FCNCA.US,D,20130412,000000,180.989,183.324,179.952,182.376,17403.441721722,0
+FCNCA.US,D,20130415,000000,181.099,181.509,176.938,176.968,6736.8808092956,0
+FCNCA.US,D,20130416,000000,176.749,177.806,175.99,177.398,5603.3770611086,0
+FCNCA.US,D,20130417,000000,175.791,177.388,173.835,174.005,17468.585615296,0
+FCNCA.US,D,20130418,000000,173.705,176.07,173.396,174.514,12709.072529407,0
+FCNCA.US,D,20130419,000000,174.414,175.581,174.145,174.643,3095.8382653844,0
+FCNCA.US,D,20130422,000000,175.352,175.352,172.998,174.255,12122.777487242,0
+FCNCA.US,D,20130423,000000,174.474,178.824,174.474,177.666,9153.2181540162,0
+FCNCA.US,D,20130424,000000,178.565,178.565,176.16,176.18,3454.6307869149,0
+FCNCA.US,D,20130425,000000,175.791,178.256,175.791,176.37,6700.8011143931,0
+FCNCA.US,D,20130426,000000,175.591,176.36,174.404,175.152,9632.2763252217,0
+FCNCA.US,D,20130429,000000,176.13,177.088,175.113,176.23,3495.7215505539,0
+FCNCA.US,D,20130430,000000,176.11,179.483,176.11,179.443,13500.821389768,0
+FCNCA.US,D,20130501,000000,178.774,180.58,176.759,178.724,20466.206933446,0
+FCNCA.US,D,20130502,000000,179.203,181.738,179.033,180.232,8948.7665495687,0
+FCNCA.US,D,20130503,000000,182.915,184.652,180.989,181.967,8433.6286834607,0
+FCNCA.US,D,20130506,000000,180.022,185.41,180.022,181.269,6643.6749307975,0
+FCNCA.US,D,20130507,000000,180.989,182.546,180.39,181.957,4167.2047612394,0
+FCNCA.US,D,20130508,000000,180.989,184.821,179.553,184.212,8369.487003634,0
+FCNCA.US,D,20130509,000000,183.324,186.737,183.055,186.287,7700.0082204431,0
+FCNCA.US,D,20130510,000000,186.048,187.525,185.549,186.687,3782.3546822793,0
+FCNCA.US,D,20130513,000000,185.789,187.704,184.122,186.607,6797.0136341331,0
+FCNCA.US,D,20130514,000000,186.207,189.002,185.669,189.002,14977.082239529,0
+FCNCA.US,D,20130515,000000,187.844,191.506,187.604,190.867,12435.468176397,0
+FCNCA.US,D,20130516,000000,189.75,191.386,189.73,191.007,8619.0382267097,0
+FCNCA.US,D,20130517,000000,192.483,192.483,190.847,191.396,3511.7569705105,0
+FCNCA.US,D,20130520,000000,190.568,192.983,190.568,192.315,7043.5582159669,0
+FCNCA.US,D,20130521,000000,192.503,192.503,190.369,192.483,3903.6225457017,0
+FCNCA.US,D,20130522,000000,191.616,197.424,190.209,190.887,12213.978938245,0
+FCNCA.US,D,20130523,000000,190.329,190.329,187.764,189.21,15802.906367297,0
+FCNCA.US,D,20130524,000000,189.19,189.82,187.156,188.683,14587.221091832,0
+FCNCA.US,D,20130528,000000,190.12,193.391,190.12,193.391,4085.0232339615,0
+FCNCA.US,D,20130529,000000,190.02,191.786,188.903,189.75,10148.416405077,0
+FCNCA.US,D,20130530,000000,189.51,191.446,189.51,190.707,7476.514554797,0
+FCNCA.US,D,20130531,000000,190.548,192.473,189.35,189.89,13172.095280657,0
+FCNCA.US,D,20130603,000000,190.17,190.847,188.713,190.847,5444.0250752892,0
+FCNCA.US,D,20130604,000000,190.677,191.546,189.9,190.05,8058.8007419736,0
+FCNCA.US,D,20130605,000000,190.309,190.737,186.337,188.673,3447.6152906839,0
+FCNCA.US,D,20130606,000000,187.844,190.468,187.305,190.468,6811.0446265952,0
+FCNCA.US,D,20130607,000000,190.548,190.727,189.26,190.08,5764.7334744226,0
+FCNCA.US,D,20130610,000000,189.63,192.354,188.992,192.305,7660.9218842987,0
+FCNCA.US,D,20130611,000000,191.526,192.783,189.47,190.329,10939.16305169,0
+FCNCA.US,D,20130612,000000,192.015,192.015,190.229,191.227,13469.752763602,0
+FCNCA.US,D,20130613,000000,190.887,195.228,190.199,194.2,22129.88175395,0
+FCNCA.US,D,20130614,000000,193.441,196.325,193.293,193.391,9375.709605915,0
+FCNCA.US,D,20130617,000000,193.203,197.454,193.203,197.194,17557.782638806,0
+FCNCA.US,D,20130618,000000,197.622,198.7,196.664,197.961,22962.721377951,0
+FCNCA.US,D,20130619,000000,198.111,199.289,194.918,195.707,19715.548836725,0
+FCNCA.US,D,20130620,000000,194.17,194.729,191.726,191.756,21355.170527294,0
+FCNCA.US,D,20130621,000000,192.793,192.793,190.648,191.915,27641.055150308,0
+FCNCA.US,D,20130624,000000,190.787,191.816,188.972,189.55,45599.723288031,0
+FCNCA.US,D,20130625,000000,189.77,190.887,186.657,187.275,52382.705929702,0
+FCNCA.US,D,20130626,000000,189.43,189.43,184.142,185.869,60246.074990953,0
+FCNCA.US,D,20130627,000000,186.967,188.044,186.337,187.974,69135.710929432,0
+FCNCA.US,D,20130628,000000,187.784,187.904,185.15,185.15,215442.88261408,0
+FCNCA.US,D,20130701,000000,186.137,189.6,185.949,187.924,131190.78173424,0
+FCNCA.US,D,20130702,000000,187.934,194.769,187.934,192.663,43646.408694559,0
+FCNCA.US,D,20130703,000000,192.235,192.743,191.217,191.716,14466.955442157,0
+FCNCA.US,D,20130705,000000,193.461,194.769,191.067,194.769,39140.455686735,0
+FCNCA.US,D,20130708,000000,194.4,195.697,192.015,192.673,36322.230629351,0
+FCNCA.US,D,20130709,000000,194.559,194.749,189.94,190.707,38176.326061841,0
+FCNCA.US,D,20130710,000000,191.037,192.973,189.2,190.12,24693.544519524,0
+FCNCA.US,D,20130711,000000,193.113,193.352,189.34,190.887,35900.29864174,0
+FCNCA.US,D,20130712,000000,191.975,193.981,188.743,193.113,22125.872898961,0
+FCNCA.US,D,20130715,000000,193.053,195.507,193.053,194.29,17071.708971369,0
+FCNCA.US,D,20130716,000000,195.697,195.697,193.761,194.918,20555.403956955,0
+FCNCA.US,D,20130717,000000,194.719,196.425,194.35,196.186,17600.877829939,0
+FCNCA.US,D,20130718,000000,197.294,200.027,197.164,200.027,13074.880547169,0
+FCNCA.US,D,20130719,000000,200.017,201.024,199.648,199.917,10476.140300442,0
+FCNCA.US,D,20130722,000000,199.318,202.162,198.72,201.444,9209.3421238646,0
+FCNCA.US,D,20130723,000000,202.901,204.537,201.953,203.23,14681.429184078,0
+FCNCA.US,D,20130724,000000,204.817,204.817,202.042,203.529,9167.2491464783,0
+FCNCA.US,D,20130725,000000,205.265,205.265,202.222,202.94,7782.189747721,0
+FCNCA.US,D,20130726,000000,202.172,202.821,201.844,202.562,5108.2834699464,0
+FCNCA.US,D,20130729,000000,203.34,203.34,199.428,199.757,5856.9371391734,0
+FCNCA.US,D,20130730,000000,200.517,200.805,199.807,200.706,4672.3204898745,0
+FCNCA.US,D,20130731,000000,200.317,204.248,200.317,201.993,12384.355275285,0
+FCNCA.US,D,20130801,000000,202.94,205.685,202.94,205.265,6287.8890505089,0
+FCNCA.US,D,20130802,000000,203.45,205.085,203.39,204.887,6980.4187498875,0
+FCNCA.US,D,20130805,000000,197.721,205.975,197.721,205.175,4203.2844561419,0
+FCNCA.US,D,20130806,000000,205.026,206.343,202.831,203.08,11871.221836671,0
+FCNCA.US,D,20130807,000000,204.587,205.795,203.26,203.659,12214.981151992,0
+FCNCA.US,D,20130808,000000,203.32,204.857,203.15,204.208,4109.0763638965,0
+FCNCA.US,D,20130809,000000,204.627,205.585,203.919,204.737,3945.7155230879,0
+FCNCA.US,D,20130812,000000,202.172,203.509,200.057,202.272,8465.699523374,0
+FCNCA.US,D,20130813,000000,201.973,203.549,201.973,202.612,7617.8266931651,0
+FCNCA.US,D,20130814,000000,202.492,202.92,200.497,202.492,6808.0379853534,0
+FCNCA.US,D,20130815,000000,201.993,202.452,199.578,200.277,7949.5594435187,0
+FCNCA.US,D,20130816,000000,201.364,202.342,198.121,201.224,14018.965897118,0
+FCNCA.US,D,20130819,000000,202.013,202.013,199.07,200.327,9148.2070852798,0
+FCNCA.US,D,20130820,000000,199.907,203,199.807,202.652,8451.6685309119,0
+FCNCA.US,D,20130821,000000,200.587,201.574,197.831,199.428,9183.284566435,0
+FCNCA.US,D,20130822,000000,201.424,202.94,199.289,202.172,3799.3923159833,0
+FCNCA.US,D,20130823,000000,200.537,202.202,199.877,201.434,4320.543464575,0
+FCNCA.US,D,20130826,000000,201.624,202.332,199.239,199.767,9042.9746418141,0
+FCNCA.US,D,20130827,000000,196.984,196.984,194.719,195.228,10111.334496428,0
+FCNCA.US,D,20130828,000000,195.687,197.613,194.579,196.954,9398.7605221027,0
+FCNCA.US,D,20130829,000000,196.664,199.528,196.664,198.051,6928.3036350284,0
+FCNCA.US,D,20130830,000000,198.401,198.401,194.529,194.988,20955.287242125,0
+FCNCA.US,D,20130903,000000,195.926,199.398,194.759,195.368,17586.846837477,0
+FCNCA.US,D,20130904,000000,195.238,197.573,195.238,196.864,8097.8870781179,0
+FCNCA.US,D,20130905,000000,196.006,199.518,196.006,198.381,17185.96133856,0
+FCNCA.US,D,20130906,000000,198.121,198.541,194.769,196.794,22720.185651106,0
+FCNCA.US,D,20130909,000000,197.583,198.491,196.275,197.741,15461.151479471,0
+FCNCA.US,D,20130910,000000,199.438,200.217,196.186,196.664,27279.255987536,0
+FCNCA.US,D,20130911,000000,195.906,196.664,195.697,196.066,5486.1180526754,0
+FCNCA.US,D,20130912,000000,197.414,197.414,195.358,196.116,10044.186175359,0
+FCNCA.US,D,20130913,000000,196.564,197.144,194.868,195.128,7466.4924173241,0
+FCNCA.US,D,20130916,000000,196.465,198.021,196.465,197.114,7096.6755445734,0
+FCNCA.US,D,20130917,000000,196.764,198.561,195.986,196.864,15547.341861738,0
+FCNCA.US,D,20130918,000000,196.465,197.593,196.285,196.614,17387.406301766,0
+FCNCA.US,D,20130919,000000,196.445,196.445,193.033,193.043,10786.826562102,0
+FCNCA.US,D,20130920,000000,192.793,197.881,192.793,197.124,49296.88980179,0
+FCNCA.US,D,20130923,000000,196.375,197.731,195.577,195.996,8853.556243576,0
+FCNCA.US,D,20130924,000000,195.507,201.374,195.507,199.827,15639.545526488,0
+FCNCA.US,D,20130925,000000,200.407,200.407,196.495,198.541,21235.907091367,0
+FCNCA.US,D,20130926,000000,197.931,199.13,197.434,198.75,10048.195030348,0
+FCNCA.US,D,20130927,000000,195.547,199.408,195.547,198.061,3246.1703274782,0
+FCNCA.US,D,20130930,000000,197.084,198.74,196.255,198.491,12368.319855328,0
+FCNCA.US,D,20131001,000000,198.84,200.477,197.632,199.289,24894.989482729,0
+FCNCA.US,D,20131002,000000,200.397,201.204,198.101,198.88,23745.450314585,0
+FCNCA.US,D,20131003,000000,198.261,198.89,196.475,196.954,26830.264228749,0
+FCNCA.US,D,20131004,000000,196.216,200.387,196.216,199.338,10978.249387834,0
+FCNCA.US,D,20131007,000000,198.88,198.88,196.734,196.764,3988.8107142215,0
+FCNCA.US,D,20131008,000000,195.996,196.415,194.958,194.958,8185.0796741323,0
+FCNCA.US,D,20131009,000000,195.128,197.682,195.128,195.677,8908.677999677,0
+FCNCA.US,D,20131010,000000,197.324,200.327,196.774,199.428,5798.8087418305,0
+FCNCA.US,D,20131011,000000,197.583,202.272,197.583,201.953,5374.872326726,0
+FCNCA.US,D,20131014,000000,201.015,202.442,199.837,202.132,3725.2284986837,0
+FCNCA.US,D,20131015,000000,200.756,202.052,200.257,200.257,3669.1045288354,0
+FCNCA.US,D,20131016,000000,201.024,204.208,201.024,202.96,7856.3535650206,0
+FCNCA.US,D,20131017,000000,202.162,202.232,197.911,201.344,15951.234001897,0
+FCNCA.US,D,20131018,000000,200.517,203.619,200.517,202.95,4036.9169740915,0
+FCNCA.US,D,20131021,000000,202.95,205.475,200.935,204.637,11602.628552397,0
+FCNCA.US,D,20131022,000000,202.771,204.038,201.084,201.674,11602.628552397,0
+FCNCA.US,D,20131023,000000,200.875,202.94,199.887,202.102,9942.9625868822,0
+FCNCA.US,D,20131024,000000,202.292,202.502,199.13,202.242,7355.2466913747,0
+FCNCA.US,D,20131025,000000,203.539,205.645,202.861,204.418,8185.0796741323,0
+FCNCA.US,D,20131028,000000,205.445,206.422,204.218,205.425,5384.894464199,0
+FCNCA.US,D,20131029,000000,204.927,205.435,202.482,204.448,6938.3257725013,0
+FCNCA.US,D,20131030,000000,204.198,205.425,202.881,203.929,6111.4994309855,0
+FCNCA.US,D,20131031,000000,202.871,205.375,201.284,204.448,13865.627193782,0
+FCNCA.US,D,20131101,000000,203,205.625,203,203.559,5487.1202664227,0
+FCNCA.US,D,20131104,000000,203.14,204.118,202.751,203.02,2688.939483984,0
+FCNCA.US,D,20131105,000000,200.437,203.729,200.437,203.529,3328.3518547561,0
+FCNCA.US,D,20131106,000000,204.707,204.707,202.162,202.162,9528.0460955034,0
+FCNCA.US,D,20131107,000000,201.404,201.863,197.404,201.304,14295.57689137,0
+FCNCA.US,D,20131108,000000,203.629,212.479,203.539,211.821,16054.462017868,0
+FCNCA.US,D,20131111,000000,208.928,209.875,207.421,209.068,2280.0362750889,0
+FCNCA.US,D,20131112,000000,210.334,210.394,207.361,207.761,4091.0365164452,0
+FCNCA.US,D,20131113,000000,206.512,211.451,206.512,210.305,13403.606656281,0
+FCNCA.US,D,20131114,000000,209.506,211.451,207.621,210.724,21648.81915525,0
+FCNCA.US,D,20131115,000000,209.028,213.069,209.018,212.33,18539.952111152,0
+FCNCA.US,D,20131118,000000,210.185,212.43,210.185,212.28,8077.8428031721,0
+FCNCA.US,D,20131119,000000,209.326,212.28,208.448,209.665,13462.737267371,0
+FCNCA.US,D,20131120,000000,207.701,212.43,207.701,211.771,6528.4203498589,0
+FCNCA.US,D,20131121,000000,212.41,215.413,211.551,213.537,7870.3845574827,0
+FCNCA.US,D,20131122,000000,213.388,214.506,210.983,213.906,2586.7136817602,0
+FCNCA.US,D,20131125,000000,213.458,219.175,211.103,215.093,9116.1362453664,0
+FCNCA.US,D,20131126,000000,215.093,215.603,213.627,214.944,16260.918049809,0
+FCNCA.US,D,20131127,000000,217.179,217.429,215.113,217.039,2280.0362750889,0
+FCNCA.US,D,20131129,000000,216.392,217.579,216.072,216.879,1872.1352799411,0
+FCNCA.US,D,20131202,000000,218.985,219.804,216.172,217.059,6836.0999702775,0
+FCNCA.US,D,20131203,000000,218.097,218.097,213.388,214.894,7039.5493609778,0
+FCNCA.US,D,20131204,000000,217.209,217.209,213.428,215.413,3940.7044543514,0
+FCNCA.US,D,20131205,000000,215.912,215.912,212.919,214.436,5027.1041564158,0
+FCNCA.US,D,20131206,000000,215.333,222.038,215.333,218.576,8390.5334923271,0
+FCNCA.US,D,20131209,000000,218.576,218.935,215.543,216.531,9942.9625868822,0
+FCNCA.US,D,20131210,000000,216.152,216.522,213.776,214.615,8077.8428031721,0
+FCNCA.US,D,20131211,000000,213.627,215.263,211.033,211.641,7459.476921093,0
+FCNCA.US,D,20131212,000000,212.939,214.076,209.815,210.983,7860.3624200098,0
+FCNCA.US,D,20131213,000000,212.989,212.989,208.428,210.634,7960.583794739,0
+FCNCA.US,D,20131216,000000,213.019,214.136,211.691,213.238,8173.0531091648,0
+FCNCA.US,D,20131217,000000,215.323,215.323,208.828,211.273,11092.501755025,0
+FCNCA.US,D,20131218,000000,210.534,218.107,210.534,216.541,11271.898015791,0
+FCNCA.US,D,20131219,000000,214.745,214.844,213.208,213.866,10654.534347459,0
+FCNCA.US,D,20131220,000000,213.816,217.509,205.425,217.329,33360.689006103,0
+FCNCA.US,D,20131223,000000,218.346,218.356,214.655,216.052,26373.254759984,0
+FCNCA.US,D,20131224,000000,215.593,216.989,215.593,216.052,2161.7750529085,0
+FCNCA.US,D,20131226,000000,215.213,216.192,214.904,215.433,5999.2514912889,0
+FCNCA.US,D,20131227,000000,216.531,216.541,215.283,215.623,3312.3164347995,0
+FCNCA.US,D,20131230,000000,215.543,215.543,213.338,214.046,11166.665572326,0
+FCNCA.US,D,20131231,000000,214.954,215.273,214.376,215.213,5122.3144624085,0
+FCNCA.US,D,20140102,000000,215.373,215.373,210.743,214.266,10103.316786449,0
+FCNCA.US,D,20140103,000000,215.064,215.064,211.741,213.418,11545.502368802,0
+FCNCA.US,D,20140106,000000,215.832,215.832,211.971,213.776,12926.55291257,0
+FCNCA.US,D,20140107,000000,215.363,215.543,213.448,214.605,10549.301903994,0
+FCNCA.US,D,20140108,000000,212.849,213.996,210.773,211.831,17066.697902633,0
+FCNCA.US,D,20140109,000000,211.971,213.736,211.841,213.069,9411.7893008175,0
+FCNCA.US,D,20140110,000000,214.216,214.216,212.44,213.936,4448.8268242284,0
+FCNCA.US,D,20140113,000000,213.766,215.423,212.121,213.498,9205.3332688754,0
+FCNCA.US,D,20140114,000000,214.834,214.834,211.751,211.811,9515.0173167886,0
+FCNCA.US,D,20140115,000000,210.953,214.605,210.953,213.876,6002.2581325307,0
+FCNCA.US,D,20140116,000000,214.046,214.994,212.031,212.679,5480.1047701917,0
+FCNCA.US,D,20140117,000000,213.936,215.024,212.469,214.076,5170.4207222785,0
+FCNCA.US,D,20140121,000000,216.032,216.67,214.615,216.192,7757.1344040387,0
+FCNCA.US,D,20140122,000000,216.132,217.039,215.283,215.672,9000.8816644279,0
+FCNCA.US,D,20140123,000000,216.292,216.541,214.795,216.242,8173.0531091648,0
+FCNCA.US,D,20140124,000000,213.676,215.952,211.951,212.759,15678.631862633,0
+FCNCA.US,D,20140127,000000,214.456,217.139,213.886,214.226,41476.615931672,0
+FCNCA.US,D,20140128,000000,216.541,217.987,214.645,214.844,12034.58267748,0
+FCNCA.US,D,20140129,000000,216.072,216.072,211.063,211.841,26477.484989703,0
+FCNCA.US,D,20140130,000000,213.656,218.087,212.28,215.553,21618.752742832,0
+FCNCA.US,D,20140131,000000,215.443,216.729,212.829,213.916,45715.980082716,0
+FCNCA.US,D,20140203,000000,213.656,213.656,207.949,208.588,15328.859264828,0
+FCNCA.US,D,20140204,000000,211.053,211.401,207.211,209.396,13254.276807934,0
+FCNCA.US,D,20140205,000000,208.828,209.825,207.551,208.608,4924.878354192,0
+FCNCA.US,D,20140206,000000,208.828,212.23,208.518,211.741,7844.3270000531,0
+FCNCA.US,D,20140207,000000,211.711,213.009,210.484,211.641,14115.178416858,0
+FCNCA.US,D,20140210,000000,210.853,211.451,206.015,210.205,23352.582525646,0
+FCNCA.US,D,20140211,000000,208.928,214.206,208.928,213.118,10460.104880485,0
+FCNCA.US,D,20140212,000000,212.939,214.416,211.951,213.488,13347.482686432,0
+FCNCA.US,D,20140213,000000,213.478,214.605,211.761,213.766,10920.120990492,0
+FCNCA.US,D,20140214,000000,212.43,216.052,212.43,215.493,9469.9176981604,0
+FCNCA.US,D,20140218,000000,215.952,216.789,214.276,214.536,8657.1223491068,0
+FCNCA.US,D,20140219,000000,215.303,215.303,210.783,210.963,15114.385522908,0
+FCNCA.US,D,20140220,000000,212.121,213.966,210.943,213.966,9265.4660937129,0
+FCNCA.US,D,20140221,000000,213.676,214.356,212.34,213.926,8036.7520395331,0
+FCNCA.US,D,20140224,000000,214.605,216.939,212.061,214.456,16931.399046748,0
+FCNCA.US,D,20140225,000000,214.386,215.123,213.248,214.436,5678.5430921555,0
+FCNCA.US,D,20140226,000000,212.969,215.453,212.639,214.456,14644.347275429,0
+FCNCA.US,D,20140227,000000,213.198,216.531,213.198,215.004,13358.507037653,0
+FCNCA.US,D,20140228,000000,214.984,217.539,214.974,216.929,18986.939442443,0
+FCNCA.US,D,20140303,000000,213.856,215.183,213.746,214.874,5534.2243125454,0
+FCNCA.US,D,20140304,000000,217.039,222.028,214.924,219.464,21160.741060319,0
+FCNCA.US,D,20140305,000000,218.107,219.963,216.6,219.714,4678.3337723582,0
+FCNCA.US,D,20140306,000000,218.706,222.347,218.576,219.444,15545.337434243,0
+FCNCA.US,D,20140307,000000,220.462,223.824,219.864,221.56,13163.075356931,0
+FCNCA.US,D,20140310,000000,221.42,222.367,218.646,222.288,18867.676006516,0
+FCNCA.US,D,20140311,000000,222.967,224.733,222.178,223.346,18326.480582978,0
+FCNCA.US,D,20140312,000000,205.185,225.24,205.185,224.773,20525.337544537,0
+FCNCA.US,D,20140313,000000,226.01,226.05,222.347,223.007,7884.4155499448,0
+FCNCA.US,D,20140314,000000,224.803,226.229,222.667,224.113,8883.6226559947,0
+FCNCA.US,D,20140317,000000,226.519,226.967,224.973,226.249,8190.0907428688,0
+FCNCA.US,D,20140318,000000,226.509,226.519,223.914,224.763,8067.8206656992,0
+FCNCA.US,D,20140319,000000,229.791,229.791,223.964,225.48,3829.4587284021,0
+FCNCA.US,D,20140320,000000,225.46,230.999,225.31,230.221,15128.41651537,0
+FCNCA.US,D,20140321,000000,230.36,237.943,228.544,229.581,24149.342454744,0
+FCNCA.US,D,20140324,000000,232.674,232.814,229.333,229.891,8422.6043322405,0
+FCNCA.US,D,20140325,000000,232.276,233.084,228.494,229.393,11101.521678751,0
+FCNCA.US,D,20140326,000000,230.181,231.228,226.629,228.464,11778.015958174,0
+FCNCA.US,D,20140327,000000,228.933,230.311,226.319,228.474,19215.444176826,0
+FCNCA.US,D,20140328,000000,227.626,232.017,227.626,231.298,13601.042764497,0
+FCNCA.US,D,20140331,000000,230.071,233.793,229.791,233.054,14339.674296251,0
+FCNCA.US,D,20140401,000000,233.314,238.113,230.599,238.113,22272.196106066,0
+FCNCA.US,D,20140402,000000,237.664,237.754,233.872,234.77,21537.573429301,0
+FCNCA.US,D,20140403,000000,235.439,238.822,233.693,237.324,20871.101287352,0
+FCNCA.US,D,20140404,000000,239.66,239.66,232.047,236.287,26496.527050901,0
+FCNCA.US,D,20140407,000000,233.951,236.297,231.677,234.9,17630.944242358,0
+FCNCA.US,D,20140408,000000,233.184,236.777,233.184,234.78,17687.068212206,0
+FCNCA.US,D,20140409,000000,237.434,237.434,227.706,227.786,20218.660137865,0
+FCNCA.US,D,20140410,000000,227.536,227.536,221.14,221.69,23791.552146961,0
+FCNCA.US,D,20140411,000000,220.192,221.959,218.806,220.152,7572.727074537,0
+FCNCA.US,D,20140414,000000,222.877,223.625,220.452,221.7,7302.1293627682,0
+FCNCA.US,D,20140415,000000,221.64,222.657,217.858,221.41,14478.982007125,0
+FCNCA.US,D,20140416,000000,222.807,224.074,221.22,221.929,5175.431791015,0
+FCNCA.US,D,20140417,000000,222.357,224.613,221.69,223.017,7089.6600483424,0
+FCNCA.US,D,20140421,000000,222.298,226.489,222.298,223.426,7054.5825671871,0
+FCNCA.US,D,20140422,000000,223.685,227.466,223.685,225.8,8344.4316599517,0
+FCNCA.US,D,20140423,000000,225.28,226.927,223.246,226.229,4656.2850699178,0
+FCNCA.US,D,20140424,000000,225.093,227.496,225.093,225.51,16996.542940322,0
+FCNCA.US,D,20140425,000000,223.156,224.423,222.847,222.847,4731.4511009647,0
+FCNCA.US,D,20140428,000000,226.519,226.519,221.32,222.397,10513.222209091,0
+FCNCA.US,D,20140429,000000,220.921,221.929,219.504,220.172,6928.3036350284,0
+FCNCA.US,D,20140430,000000,218.396,219.474,216.242,217.719,22214.067708723,0
+FCNCA.US,D,20140501,000000,216.829,218.706,213.916,214.725,20887.136707309,0
+FCNCA.US,D,20140502,000000,215.792,217.788,213.488,216.749,9675.3715163553,0
+FCNCA.US,D,20140505,000000,216.63,217.179,214.874,215.233,10070.243732788,0
+FCNCA.US,D,20140506,000000,214.476,214.516,212.051,213.517,12976.663599934,0
+FCNCA.US,D,20140507,000000,213.029,215.732,212.489,215.732,20164.540595511,0
+FCNCA.US,D,20140508,000000,216.442,217.209,214.934,215.842,4753.4998034051,0
+FCNCA.US,D,20140509,000000,214.566,220.712,214.566,219.564,9965.0112893226,0
+FCNCA.US,D,20140512,000000,219.175,221.69,219.175,221.37,17393.419584249,0
+FCNCA.US,D,20140513,000000,219.255,222.527,215.842,218.047,6437.2188988554,0
+FCNCA.US,D,20140514,000000,215.123,215.253,212.609,213.876,7073.6246283857,0
+FCNCA.US,D,20140515,000000,213.597,214.036,208.169,210.484,22448.58572559,0
+FCNCA.US,D,20140516,000000,210.843,210.843,207.311,209.835,29838.90989812,0
+FCNCA.US,D,20140519,000000,208.278,211.043,208.278,210.115,23867.720391754,0
+FCNCA.US,D,20140520,000000,210.065,210.205,208.428,208.758,17713.125769635,0
+FCNCA.US,D,20140521,000000,209.506,213.288,208.139,208.298,23877.742529227,0
+FCNCA.US,D,20140522,000000,211.382,214.785,210.305,213.009,46439.578408261,0
+FCNCA.US,D,20140523,000000,214.446,214.964,210.015,212.28,13541.912153408,0
+FCNCA.US,D,20140527,000000,217.319,217.319,212.989,213.577,5273.6487382496,0
+FCNCA.US,D,20140528,000000,215.383,215.383,212.719,213.478,10492.175720398,0
+FCNCA.US,D,20140529,000000,212.549,215.603,211.023,212.41,10947.180761669,0
+FCNCA.US,D,20140530,000000,213.478,214.645,211.781,212.779,19877.907463786,0
+FCNCA.US,D,20140602,000000,212.31,216.809,211.531,216.412,18285.389819339,0
+FCNCA.US,D,20140603,000000,216.152,218.945,212.141,216.182,14635.327351703,0
+FCNCA.US,D,20140604,000000,217.039,220.632,217.039,218.516,12724.105735617,0
+FCNCA.US,D,20140605,000000,218.217,225.56,218.217,222.527,18129.044474762,0
+FCNCA.US,D,20140606,000000,222.637,225.36,222.048,224.094,31905.474645035,0
+FCNCA.US,D,20140609,000000,226.309,227.486,223.725,227.486,25406.118493848,0
+FCNCA.US,D,20140610,000000,225.73,229.482,224.183,228.783,30475.315627649,0
+FCNCA.US,D,20140611,000000,231.238,246.854,231.238,243.851,160416.33681902,0
+FCNCA.US,D,20140612,000000,244.968,252.642,241.695,252.092,70812.414528651,0
+FCNCA.US,D,20140613,000000,253.049,254.247,249.946,251.244,69930.466431034,0
+FCNCA.US,D,20140616,000000,250.536,252.262,248.529,250.915,41780.286697101,0
+FCNCA.US,D,20140617,000000,250.386,252.072,249.607,250.725,84788.285234635,0
+FCNCA.US,D,20140618,000000,249.617,249.667,245.387,246.993,68262.782755541,0
+FCNCA.US,D,20140619,000000,246.235,247.592,243.541,245.846,44836.036412594,0
+FCNCA.US,D,20140620,000000,246.953,249.069,242.882,245.188,86800.730439198,0
+FCNCA.US,D,20140623,000000,244.688,245.188,241.365,244.001,42340.524181838,0
+FCNCA.US,D,20140624,000000,245.228,245.686,238.792,239.739,44423.12434871,0
+FCNCA.US,D,20140625,000000,238.003,242.334,237.454,241.845,52535.04241929,0
+FCNCA.US,D,20140626,000000,242.334,242.334,239.32,241.555,35597.630090059,0
+FCNCA.US,D,20140627,000000,240.418,242.583,239.36,240.028,957602.20675862,0
+FCNCA.US,D,20140630,000000,238.742,239.14,236.945,237.454,49548.445452361,0
+FCNCA.US,D,20140701,000000,237.035,239.829,234.95,235.04,78639.703895,0
+FCNCA.US,D,20140702,000000,234.311,234.551,230.679,232.396,54166.646399881,0
+FCNCA.US,D,20140703,000000,232.604,234.551,232.604,233.733,50225.941945529,0
+FCNCA.US,D,20140707,000000,234.181,234.181,232.316,232.604,25322.934752822,0
+FCNCA.US,D,20140708,000000,234.291,234.291,230.869,232.106,60862.436445537,0
+FCNCA.US,D,20140709,000000,232.156,234.541,231.687,233.084,40340.105542243,0
+FCNCA.US,D,20140710,000000,229.522,231.857,228.305,229.273,60556.761252614,0
+FCNCA.US,D,20140711,000000,228.653,232.565,228.653,230.231,38824.758356338,0
+FCNCA.US,D,20140714,000000,231.557,232.535,228.434,228.743,30158.616083506,0
+FCNCA.US,D,20140715,000000,228.933,230.191,226.08,228.076,24861.916429068,0
+FCNCA.US,D,20140716,000000,229.482,230.699,224.054,224.543,24808.799100462,0
+FCNCA.US,D,20140717,000000,224.543,225.22,219.544,219.824,28924.890960589,0
+FCNCA.US,D,20140718,000000,219.285,223.306,218.576,222.527,22344.355495871,0
+FCNCA.US,D,20140721,000000,220.642,220.662,218.686,220.162,15667.607511413,0
+FCNCA.US,D,20140722,000000,220.422,221.919,219.694,221.17,29970.199899014,0
+FCNCA.US,D,20140723,000000,221.02,222.947,220.152,220.562,74583.74485971,0
+FCNCA.US,D,20140724,000000,221.759,221.759,217.269,219.215,22675.086032477,0
+FCNCA.US,D,20140725,000000,218.067,218.985,217.099,218.177,21942.467783207,0
+FCNCA.US,D,20140728,000000,220.911,220.911,215.543,217.099,21862.290683424,0
+FCNCA.US,D,20140729,000000,216.969,218.007,216.112,217.179,21788.126866124,0
+FCNCA.US,D,20140730,000000,219.604,220.722,218.316,220.412,22437.561374369,0
+FCNCA.US,D,20140731,000000,219.045,219.385,215.413,215.463,32238.209609136,0
+FCNCA.US,D,20140801,000000,214.665,217.149,213.258,214.186,23378.640083076,0
+FCNCA.US,D,20140804,000000,217.808,217.808,212.669,213.438,14978.084453276,0
+FCNCA.US,D,20140805,000000,211.911,214.166,211.293,212.849,16226.842782402,0
+FCNCA.US,D,20140806,000000,212.539,216.551,212.539,215.682,9827.7080059436,0
+FCNCA.US,D,20140807,000000,215.103,215.103,211.013,211.391,7035.5405059886,0
+FCNCA.US,D,20140808,000000,211.431,216.829,211.313,215.982,19296.623490357,0
+FCNCA.US,D,20140811,000000,216.65,220.482,215.632,215.632,15901.123314532,0
+FCNCA.US,D,20140812,000000,215.303,215.373,212.679,213.886,12291.149396787,0
+FCNCA.US,D,20140813,000000,213.926,215.133,213.148,213.438,19248.517230487,0
+FCNCA.US,D,20140814,000000,214.386,214.436,212.779,213.328,15323.848196092,0
+FCNCA.US,D,20140815,000000,215.413,215.413,210.374,212.001,17440.523630373,0
+FCNCA.US,D,20140818,000000,213.597,215.113,211.821,212.619,24685.526809545,0
+FCNCA.US,D,20140819,000000,211.891,213.108,211.781,212.909,11133.592518665,0
+FCNCA.US,D,20140820,000000,211.911,213.338,211.811,212.579,8348.4405149409,0
+FCNCA.US,D,20140821,000000,212.919,219.045,212.18,218.207,17708.1147009,0
+FCNCA.US,D,20140822,000000,218.406,220.712,217.898,219.305,21685.9010639,0
+FCNCA.US,D,20140825,000000,218.067,221.729,218.067,221.48,23921.839934109,0
+FCNCA.US,D,20140826,000000,222.288,226.13,221.949,224.004,21789.129079871,0
+FCNCA.US,D,20140827,000000,223.356,224.893,223.017,224.363,18978.921732465,0
+FCNCA.US,D,20140828,000000,224.363,224.363,221.23,221.25,5814.8441617872,0
+FCNCA.US,D,20140829,000000,221.11,223.186,221.02,222.717,8478.7283020888,0
+FCNCA.US,D,20140902,000000,221.59,225.79,221.59,225.143,10816.892974521,0
+FCNCA.US,D,20140903,000000,222.977,224.393,219.804,220.422,16774.051488423,0
+FCNCA.US,D,20140904,000000,219.335,222.437,218.316,218.316,10858.985951906,0
+FCNCA.US,D,20140905,000000,217.149,217.149,215.133,216.342,22446.581298095,0
+FCNCA.US,D,20140908,000000,216.779,217.209,215.034,216.939,11401.183589192,0
+FCNCA.US,D,20140909,000000,215.283,216.6,214.016,214.566,10817.895188268,0
+FCNCA.US,D,20140910,000000,215.133,217.968,214.795,217.599,7180.8614993459,0
+FCNCA.US,D,20140911,000000,216.502,219.714,216.502,219.115,9677.3759438498,0
+FCNCA.US,D,20140912,000000,219.794,220.822,217.439,217.469,13772.421315285,0
+FCNCA.US,D,20140915,000000,217.069,217.069,213.617,214.326,18375.589056595,0
+FCNCA.US,D,20140916,000000,214.386,215.882,213.278,214.516,11237.822748383,0
+FCNCA.US,D,20140917,000000,217.609,218.177,215.413,217.838,4844.7012544087,0
+FCNCA.US,D,20140918,000000,223.346,223.346,215.952,216.959,7098.679972068,0
+FCNCA.US,D,20140919,000000,217.219,219.983,213.746,213.836,30179.662572199,0
+FCNCA.US,D,20140922,000000,213.646,214.356,210.614,211.143,13006.730012353,0
+FCNCA.US,D,20140923,000000,210.604,213.398,208.728,208.728,23181.20397486,0
+FCNCA.US,D,20140924,000000,209.975,212.989,209.386,212.36,19867.885326313,0
+FCNCA.US,D,20140925,000000,212.25,212.44,208.708,208.958,17527.716226387,0
+FCNCA.US,D,20140926,000000,208.608,211.441,208.189,210.903,13341.469403949,0
+FCNCA.US,D,20140929,000000,209.108,212.809,209.108,212.011,18493.850278776,0
+FCNCA.US,D,20140930,000000,212.41,213.666,209.665,210.245,31809.262125295,0
+FCNCA.US,D,20141001,000000,209.636,210.564,204.108,204.118,23006.818782831,0
+FCNCA.US,D,20141002,000000,218.366,218.366,204.238,207.671,11117.557098708,0
+FCNCA.US,D,20141003,000000,214.336,214.336,209.626,210.524,10439.058391792,0
+FCNCA.US,D,20141006,000000,210.354,213.527,209.028,209.258,11768.996034448,0
+FCNCA.US,D,20141007,000000,208.159,210.025,206.005,206.522,11618.663972354,0
+FCNCA.US,D,20141008,000000,208.378,210.923,205.475,209.346,10672.574194911,0
+FCNCA.US,D,20141009,000000,207.561,208.658,205.745,206.333,12917.532988845,0
+FCNCA.US,D,20141010,000000,204.477,207.431,200.047,205.265,12916.530775097,0
+FCNCA.US,D,20141013,000000,206.402,212.091,204.797,210.614,10424.025185582,0
+FCNCA.US,D,20141014,000000,213.358,213.527,210.095,212.739,23225.301379741,0
+FCNCA.US,D,20141015,000000,208.139,213.278,207.691,212.35,30890.232119029,0
+FCNCA.US,D,20141016,000000,208.968,214.416,208.968,214.296,27883.590877154,0
+FCNCA.US,D,20141017,000000,216.402,217.987,215.413,217.319,34236.623821236,0
+FCNCA.US,D,20141020,000000,217.748,219.335,216.462,219.255,13474.763832338,0
+FCNCA.US,D,20141021,000000,216.222,223.954,216.222,222.218,22039.682516694,0
+FCNCA.US,D,20141022,000000,222.058,224.074,220.99,221.829,16615.701716351,0
+FCNCA.US,D,20141023,000000,222.937,226.987,222.308,225.93,21265.973503785,0
+FCNCA.US,D,20141024,000000,226.579,227.996,224.633,227.556,13765.405819053,0
+FCNCA.US,D,20141027,000000,224.693,229.263,224.653,227.696,13511.845740989,0
+FCNCA.US,D,20141028,000000,213.488,234.87,213.488,230.969,76843.736859853,0
+FCNCA.US,D,20141029,000000,226.14,230.021,222.118,226.509,87549.384108425,0
+FCNCA.US,D,20141030,000000,223.944,235.588,216.989,235,17638.961952336,0
+FCNCA.US,D,20141031,000000,240.138,246.654,234.87,243.801,36839.372922952,0
+FCNCA.US,D,20141103,000000,242.662,244.498,241.675,243.231,27704.194616388,0
+FCNCA.US,D,20141104,000000,243.361,244.538,240.248,241.915,11421.227864138,0
+FCNCA.US,D,20141105,000000,244.06,244.06,243.181,243.181,12795.262911675,0
+FCNCA.US,D,20141106,000000,243.431,243.641,241.027,243.112,7919.4930311,0
+FCNCA.US,D,20141107,000000,243.871,244.06,239.789,241.605,15496.228960627,0
+FCNCA.US,D,20141110,000000,239.57,244.06,239.3,243.831,20084.363495728,0
+FCNCA.US,D,20141111,000000,243.831,244.06,241.675,243.002,34542.29901416,0
+FCNCA.US,D,20141112,000000,240.867,243.561,240.438,242.992,10787.828775849,0
+FCNCA.US,D,20141113,000000,242.404,243.751,237.095,240.348,28263.429887376,0
+FCNCA.US,D,20141114,000000,241.235,242.593,238.532,239.809,24121.280469819,0
+FCNCA.US,D,20141117,000000,236.507,240.987,236.507,238.772,7802.2340226668,0
+FCNCA.US,D,20141118,000000,239.42,242.194,238.652,239.43,7118.7242470138,0
+FCNCA.US,D,20141119,000000,240.698,240.698,236.727,237.883,11059.428701366,0
+FCNCA.US,D,20141120,000000,238.572,238.572,235.16,237.444,13773.423529032,0
+FCNCA.US,D,20141121,000000,240.558,240.558,237.245,239.2,12320.213595458,0
+FCNCA.US,D,20141124,000000,240.827,241.945,238.792,240.698,15705.69163381,0
+FCNCA.US,D,20141125,000000,238.332,244.14,236.687,243.951,19572.232270862,0
+FCNCA.US,D,20141126,000000,244.05,249.697,241.495,249.229,15599.456976597,0
+FCNCA.US,D,20141128,000000,247.273,251.802,245.905,246.115,12782.23413296,0
+FCNCA.US,D,20141201,000000,245.915,246.664,242.662,243.132,30610.614483534,0
+FCNCA.US,D,20141202,000000,239.909,246.474,239.909,245.546,55438.455645195,0
+FCNCA.US,D,20141203,000000,245.477,247.472,241.625,246.684,19240.499520508,0
+FCNCA.US,D,20141204,000000,247.273,254.217,244.648,251.393,31200.918380689,0
+FCNCA.US,D,20141205,000000,250.665,256.113,249.139,253.639,51683.160734092,0
+FCNCA.US,D,20141208,000000,255.035,258.458,253.079,256.842,39460.161872121,0
+FCNCA.US,D,20141209,000000,254.766,260.383,254.118,259.606,37204.178726967,0
+FCNCA.US,D,20141210,000000,260.333,263.936,256.203,256.213,57629.294896775,0
+FCNCA.US,D,20141211,000000,256.203,261.153,255.694,256.312,29445.039895434,0
+FCNCA.US,D,20141212,000000,252.642,255.545,245.536,247.472,56443.676033728,0
+FCNCA.US,D,20141215,000000,247.751,248.709,244.169,246.205,35567.56367764,0
+FCNCA.US,D,20141216,000000,250.815,250.815,243.012,243.871,38219.421252973,0
+FCNCA.US,D,20141217,000000,244.398,252.602,242.932,249.916,64757.039067514,0
+FCNCA.US,D,20141218,000000,250.276,251.842,244.678,247.741,54215.754873499,0
+FCNCA.US,D,20141219,000000,247.103,247.751,242.105,244.778,176629.14860896,0
+FCNCA.US,D,20141222,000000,245.218,247.751,245.128,247.751,38315.633772713,0
+FCNCA.US,D,20141223,000000,247.751,248.769,246.285,247.353,28458.861568099,0
+FCNCA.US,D,20141224,000000,246.704,248.879,246.514,247.472,12226.005503213,0
+FCNCA.US,D,20141226,000000,247.751,247.751,243.901,247.641,13546.923222143,0
+FCNCA.US,D,20141229,000000,247.432,250.915,247.432,247.761,37882.677433884,0
+FCNCA.US,D,20141230,000000,249.577,249.577,247.173,247.741,11508.420460152,0
+FCNCA.US,D,20141231,000000,247.353,251.603,245.417,245.606,19498.068453562,0
+FCNCA.US,D,20150102,000000,247.143,247.143,242.952,243.541,12811.298331631,0
+FCNCA.US,D,20150105,000000,241.465,244.438,234.121,234.501,26539.622242034,0
+FCNCA.US,D,20150106,000000,235.15,237.754,229.921,230.739,41205.016006156,0
+FCNCA.US,D,20150107,000000,232.974,236.845,229.641,235.389,15868.050260872,0
+FCNCA.US,D,20150108,000000,236.945,236.945,232.505,234.97,21451.383047034,0
+FCNCA.US,D,20150109,000000,233.214,234.051,227.137,228.813,12815.30718662,0
+FCNCA.US,D,20150112,000000,225.35,226.479,221.13,222.847,19785.703799036,0
+FCNCA.US,D,20150113,000000,226.469,228.215,221.23,222.587,17602.882257433,0
+FCNCA.US,D,20150114,000000,219.634,220.802,217.888,219.754,14558.156893161,0
+FCNCA.US,D,20150115,000000,218.845,220.552,215.802,216.959,15306.810562388,0
+FCNCA.US,D,20150116,000000,216.112,221.4,215.283,218.945,14247.470631501,0
+FCNCA.US,D,20150120,000000,221.27,221.27,219.015,219.395,17703.103632163,0
+FCNCA.US,D,20150121,000000,219.604,220.372,217.089,219.065,23650.240008592,0
+FCNCA.US,D,20150122,000000,218.965,230.599,218.965,229.093,42615.130748595,0
+FCNCA.US,D,20150123,000000,229.343,231.108,226.529,228.643,16158.692247586,0
+FCNCA.US,D,20150126,000000,230.101,232.604,225.25,230.171,23566.05405382,0
+FCNCA.US,D,20150127,000000,218.097,228.026,218.097,225.42,8474.7194470997,0
+FCNCA.US,D,20150128,000000,232.166,238.053,230.869,232.286,92977.373763757,0
+FCNCA.US,D,20150129,000000,232.136,237.604,232.136,237.584,38596.253621955,0
+FCNCA.US,D,20150130,000000,234.91,241.475,234.91,237.125,282020.94406043,0
+FCNCA.US,D,20150202,000000,238.053,240.368,231.138,237.903,48796.785141892,0
+FCNCA.US,D,20150203,000000,238.093,240.887,236.885,238.292,49457.244001356,0
+FCNCA.US,D,20150204,000000,238.053,240.668,235.628,238.063,24460.028716404,0
+FCNCA.US,D,20150205,000000,238.103,245.138,238.053,244.588,26097.645979479,0
+FCNCA.US,D,20150206,000000,245.238,250.016,245.238,247.761,31665.945559433,0
+FCNCA.US,D,20150209,000000,246.973,247.941,242.424,243.441,16277.955683514,0
+FCNCA.US,D,20150210,000000,247.023,247.023,243.411,244.09,11702.849927127,0
+FCNCA.US,D,20150211,000000,243.311,245.786,239.03,242.652,14696.462390287,0
+FCNCA.US,D,20150212,000000,242.672,247.492,242.672,246.574,22991.785576621,0
+FCNCA.US,D,20150213,000000,247.263,249.209,245.836,247.751,29092.260656387,0
+FCNCA.US,D,20150217,000000,247.751,247.751,245.028,245.377,12008.525120051,0
+FCNCA.US,D,20150218,000000,245.686,247.303,245.417,246.295,17860.451190487,0
+FCNCA.US,D,20150219,000000,246.305,248.41,246.185,248.361,34962.226574275,0
+FCNCA.US,D,20150220,000000,249.139,249.139,245.437,246.624,13630.106963169,0
+FCNCA.US,D,20150223,000000,243.211,245.347,242.642,245.218,9693.4113638065,0
+FCNCA.US,D,20150224,000000,243.211,247.263,243.211,246.574,10076.257015272,0
+FCNCA.US,D,20150225,000000,244.848,247.263,242.902,243.112,5803.8198105669,0
+FCNCA.US,D,20150226,000000,241.395,247.263,240.987,247.263,29774.768218293,0
+FCNCA.US,D,20150227,000000,247.552,247.831,242.922,245.068,16650.779197506,0
+FCNCA.US,D,20150302,000000,245.546,247.721,242.932,245.686,27374.466293529,0
+FCNCA.US,D,20150303,000000,244.518,246.604,242.264,242.792,28406.746453239,0
+FCNCA.US,D,20150304,000000,242.194,244.13,240.977,243.441,13379.553526346,0
+FCNCA.US,D,20150305,000000,245.258,245.258,241.585,243.441,22023.647096737,0
+FCNCA.US,D,20150306,000000,242.672,244.179,241.485,243.931,56504.811072313,0
+FCNCA.US,D,20150309,000000,243.301,243.301,241.385,242.932,22435.556946875,0
+FCNCA.US,D,20150310,000000,241.525,241.545,238.382,238.492,23673.29092478,0
+FCNCA.US,D,20150311,000000,238.542,240.807,236.687,239.48,13278.32993787,0
+FCNCA.US,D,20150312,000000,237.824,244.898,237.614,244.238,59723.921628615,0
+FCNCA.US,D,20150313,000000,244.398,244.998,241.345,244.398,17064.693475138,0
+FCNCA.US,D,20150316,000000,245.088,250.885,244.628,249.019,40397.231725838,0
+FCNCA.US,D,20150317,000000,249.019,251.413,247.153,251.144,22205.047784998,0
+FCNCA.US,D,20150318,000000,251.274,252.939,249.199,251.892,24570.272228607,0
+FCNCA.US,D,20150319,000000,248.509,250.546,244.988,247.413,15727.740336251,0
+FCNCA.US,D,20150320,000000,249.289,256.892,246.105,256.792,181847.67559112,0
+FCNCA.US,D,20150323,000000,255.275,257.76,252.999,254.108,49136.535602223,0
+FCNCA.US,D,20150324,000000,255.295,255.854,251.055,252.002,22821.409239582,0
+FCNCA.US,D,20150325,000000,254.596,254.596,246.325,246.644,20658.631972926,0
+FCNCA.US,D,20150326,000000,243.671,249.846,241.515,248.251,20046.279373331,0
+FCNCA.US,D,20150327,000000,249.986,249.986,245.905,246.953,45948.493672088,0
+FCNCA.US,D,20150330,000000,246.624,252.572,246.624,252.102,20354.961207497,0
+FCNCA.US,D,20150331,000000,251.862,254.078,251.393,252.632,19587.265477071,0
+FCNCA.US,D,20150401,000000,250.665,252.672,247.891,251.962,13363.518106389,0
+FCNCA.US,D,20150402,000000,253.549,253.549,248.081,251.682,11304.971069452,0
+FCNCA.US,D,20150406,000000,250.156,251.942,249.139,250.186,12950.606042505,0
+FCNCA.US,D,20150407,000000,250.985,250.985,249.508,250.326,15861.034764641,0
+FCNCA.US,D,20150408,000000,250.955,250.955,247.611,250.306,10485.160224167,0
+FCNCA.US,D,20150409,000000,250.426,250.486,246.105,249.309,14318.627807558,0
+FCNCA.US,D,20150410,000000,250.386,250.386,244.179,249.438,24467.044212635,0
+FCNCA.US,D,20150413,000000,250.286,252.939,247.113,248.331,31352.25265653,0
+FCNCA.US,D,20150414,000000,246.804,252.939,246.534,248.191,19429.917918746,0
+FCNCA.US,D,20150415,000000,248.989,249.856,244.938,247.841,45980.564512002,0
+FCNCA.US,D,20150416,000000,245.636,250.196,245.636,247.631,46823.426273474,0
+FCNCA.US,D,20150417,000000,246.195,246.894,239.799,242.354,30326.987993051,0
+FCNCA.US,D,20150420,000000,244.818,244.908,242.354,244.608,8947.7643358214,0
+FCNCA.US,D,20150421,000000,239.02,247.093,239.02,247.003,27499.743011941,0
+FCNCA.US,D,20150422,000000,245.866,246.175,243.691,244.308,7043.5582159669,0
+FCNCA.US,D,20150423,000000,248.271,248.271,241.575,243.231,13262.294517913,0
+FCNCA.US,D,20150424,000000,240.618,244.458,237.903,243.261,15089.330179226,0
+FCNCA.US,D,20150427,000000,248.031,248.031,240.678,242.732,14290.565822634,0
+FCNCA.US,D,20150428,000000,242.553,246.015,242.244,245.995,14252.481700237,0
+FCNCA.US,D,20150429,000000,243.461,244.988,240.398,241.935,19325.687689028,0
+FCNCA.US,D,20150430,000000,239.51,242.642,232.495,233.793,24980.177651248,0
+FCNCA.US,D,20150501,000000,233.374,236.357,229.373,232.834,18194.188368336,0
+FCNCA.US,D,20150504,000000,227.676,236.457,219.953,234.351,32689.205795417,0
+FCNCA.US,D,20150505,000000,232.186,237.005,229.093,230.499,25904.218726252,0
+FCNCA.US,D,20150506,000000,233.374,234.591,230.091,233.773,33701.441680182,0
+FCNCA.US,D,20150507,000000,233.464,236.027,232.296,234.391,17022.600497751,0
+FCNCA.US,D,20150508,000000,237.504,237.504,231.557,234.181,18089.958138617,0
+FCNCA.US,D,20150511,000000,233.224,235.449,232.007,235.439,11098.515037509,0
+FCNCA.US,D,20150512,000000,234.581,234.581,232.535,233.624,18451.757301389,0
+FCNCA.US,D,20150513,000000,235.22,238.352,232.545,238.262,22614.953207639,0
+FCNCA.US,D,20150514,000000,237.854,243.851,236.407,238.382,17783.280731946,0
+FCNCA.US,D,20150515,000000,240.378,240.518,234.351,236.367,14028.988034591,0
+FCNCA.US,D,20150518,000000,242.005,242.005,237.364,241.375,17650.988517304,0
+FCNCA.US,D,20150519,000000,243.032,246.614,241.515,244.938,26738.060563999,0
+FCNCA.US,D,20150520,000000,244.258,244.658,241.445,244.598,11618.663972354,0
+FCNCA.US,D,20150521,000000,243.211,246.055,238.542,240.578,13158.064288195,0
+FCNCA.US,D,20150522,000000,239.48,242.543,235.608,237.634,13877.65375875,0
+FCNCA.US,D,20150526,000000,237.344,237.684,234.381,236.627,20451.173727237,0
+FCNCA.US,D,20150527,000000,236.027,239.52,235.19,238.502,17270.147293333,0
+FCNCA.US,D,20150528,000000,237.864,239.729,236.137,237.175,13716.297345436,0
+FCNCA.US,D,20150529,000000,236.397,236.727,233.074,234.531,12643.928635834,0
+FCNCA.US,D,20150601,000000,237.973,237.973,232.346,233.014,25405.116280101,0
+FCNCA.US,D,20150602,000000,235.409,235.409,231.617,234.551,14802.6970475,0
+FCNCA.US,D,20150603,000000,236.007,239.37,233.604,237.963,31660.934490696,0
+FCNCA.US,D,20150604,000000,236.427,237.364,234.94,235.1,10383.93663569,0
+FCNCA.US,D,20150605,000000,235.847,238.522,234.441,237.354,11719.88756083,0
+FCNCA.US,D,20150608,000000,235.688,238.342,234.71,234.97,13877.65375875,0
+FCNCA.US,D,20150609,000000,235.489,238.183,233.294,237.504,15536.317510518,0
+FCNCA.US,D,20150610,000000,238.352,244.15,235.957,241.755,39045.245380742,0
+FCNCA.US,D,20150611,000000,243.032,245.377,241.047,242.782,15516.273235572,0
+FCNCA.US,D,20150612,000000,241.395,243.172,239.67,241.435,14273.528188931,0
+FCNCA.US,D,20150615,000000,237.943,242.364,235.479,236.865,36550.735363733,0
+FCNCA.US,D,20150616,000000,237.015,241.815,235.06,241.076,27720.230036345,0
+FCNCA.US,D,20150617,000000,241.057,241.057,231.637,232.106,24846.883222859,0
+FCNCA.US,D,20150618,000000,231.468,236.737,228.883,233.034,41275.170968466,0
+FCNCA.US,D,20150619,000000,237.075,241.705,234.691,240.698,83883.286220831,0
+FCNCA.US,D,20150622,000000,241.765,247.163,241.765,246.345,33162.250684139,0
+FCNCA.US,D,20150623,000000,247.373,252.312,245.427,252.052,44616.551601937,0
+FCNCA.US,D,20150624,000000,251.613,255.664,250.056,250.995,46305.281766124,0
+FCNCA.US,D,20150625,000000,252.172,255.275,251.084,254.158,39014.176754576,0
+FCNCA.US,D,20150626,000000,255.065,258.108,253.898,256.312,344466.87822668,0
+FCNCA.US,D,20150629,000000,254.427,258.827,254.427,254.855,59138.628800196,0
+FCNCA.US,D,20150630,000000,256.702,259.366,254.487,256.193,24114.264973588,0
+FCNCA.US,D,20150701,000000,258.118,258.308,254.237,256.602,39014.176754576,0
+FCNCA.US,D,20150702,000000,255.634,257.31,254.227,254.467,17454.554622835,0
+FCNCA.US,D,20150706,000000,252.969,255.175,249.787,254.885,21870.308393403,0
+FCNCA.US,D,20150707,000000,255.235,255.235,250.046,251.872,17863.457831729,0
+FCNCA.US,D,20150708,000000,249.329,251.084,245.447,248.281,18482.825927556,0
+FCNCA.US,D,20150709,000000,250.795,253.729,247.911,251.035,15296.788424915,0
+FCNCA.US,D,20150710,000000,252.799,259.835,252.272,257.59,15812.92850477,0
+FCNCA.US,D,20150713,000000,259.076,261.013,258.138,260.943,27615.999806626,0
+FCNCA.US,D,20150714,000000,260.823,262.479,259.086,261.9,24203.461997098,0
+FCNCA.US,D,20150715,000000,262.09,262.17,258.408,259.146,40395.227298344,0
+FCNCA.US,D,20150716,000000,257.74,261.64,257.74,259.875,14066.06994324,0
+FCNCA.US,D,20150717,000000,259.446,260.153,256.832,257.32,8932.731129612,0
+FCNCA.US,D,20150720,000000,256.562,258.967,256.562,258.148,8521.8234932224,0
+FCNCA.US,D,20150721,000000,257.88,258.977,257.11,257.82,14990.111018244,0
+FCNCA.US,D,20150722,000000,256.472,261.98,256.472,259.955,13246.259097956,0
+FCNCA.US,D,20150723,000000,259.276,261.73,256.362,256.842,12214.981151992,0
+FCNCA.US,D,20150724,000000,255.704,261.192,249.787,249.986,17863.457831729,0
+FCNCA.US,D,20150727,000000,246.524,248.251,245.736,247.701,16939.416756727,0
+FCNCA.US,D,20150728,000000,248.43,249.488,246.025,247.383,20330.908077562,0
+FCNCA.US,D,20150729,000000,246.524,249.069,243.361,247.383,19509.092804783,0
+FCNCA.US,D,20150730,000000,245.756,247.751,244.418,246.804,11085.486258795,0
+FCNCA.US,D,20150731,000000,247.811,250.426,245.008,249.647,18067.909436177,0
+FCNCA.US,D,20150803,000000,248.639,252.202,247.492,250.765,15549.346289232,0
+FCNCA.US,D,20150804,000000,251.603,255.585,251.114,251.792,9138.1849478068,0
+FCNCA.US,D,20150805,000000,252.162,253.139,251.363,251.623,8111.91807058,0
+FCNCA.US,D,20150806,000000,252.242,252.242,247.861,248.479,9656.3294551567,0
+FCNCA.US,D,20150807,000000,246.504,248.889,244.928,247.592,10371.910070723,0
+FCNCA.US,D,20150810,000000,248.759,249.079,244.538,246.764,30494.357688848,0
+FCNCA.US,D,20150811,000000,245.058,246.884,241.655,245.387,15790.87980233,0
+FCNCA.US,D,20150812,000000,242.553,243.022,237.454,240.767,25154.562843278,0
+FCNCA.US,D,20150813,000000,240.578,243.501,239.59,241.037,12528.674054895,0
+FCNCA.US,D,20150814,000000,239.749,246.524,239.749,246.325,35524.468486506,0
+FCNCA.US,D,20150817,000000,246.175,249.747,241.485,244.648,38913.955379847,0
+FCNCA.US,D,20150818,000000,243.721,243.721,241.076,242.822,8111.91807058,0
+FCNCA.US,D,20150819,000000,242.154,242.304,239.06,239.06,12528.674054895,0
+FCNCA.US,D,20150820,000000,237.125,237.494,234.221,235.578,17863.457831729,0
+FCNCA.US,D,20150821,000000,232.456,236.567,232.426,235.17,24642.431618411,0
+FCNCA.US,D,20150824,000000,228.703,237.943,223.804,223.804,24360.809555422,0
+FCNCA.US,D,20150825,000000,225.96,230.39,219.963,221.28,27004.649420778,0
+FCNCA.US,D,20150826,000000,225.84,229.203,224.004,228.464,13860.616125046,0
+FCNCA.US,D,20150827,000000,229.721,232.346,226.529,230.041,18787.498906733,0
+FCNCA.US,D,20150828,000000,228.534,234.91,228.484,232.366,27410.545988431,0
+FCNCA.US,D,20150831,000000,230.469,234.381,230.141,230.999,17249.100804639,0
+FCNCA.US,D,20150901,000000,227.476,229.711,219.135,220.652,20634.578842992,0
+FCNCA.US,D,20150902,000000,223.595,226.927,215.832,225.34,14273.528188931,0
+FCNCA.US,D,20150903,000000,227.267,227.926,221.03,223.615,16838.19316825,0
+FCNCA.US,D,20150904,000000,220.752,222.937,220.382,221.839,10679.589691142,0
+FCNCA.US,D,20150908,000000,224.903,227.197,223.715,225.85,18067.909436177,0
+FCNCA.US,D,20150909,000000,228.394,228.574,224.433,225.172,14474.973152136,0
+FCNCA.US,D,20150910,000000,225.56,229.681,225.56,229.063,22623.973131365,0
+FCNCA.US,D,20150911,000000,227.506,229.093,226.828,228.145,9739.5131961819,0
+FCNCA.US,D,20150914,000000,227.906,228.344,225.153,228.145,6666.7258469852,0
+FCNCA.US,D,20150915,000000,229.033,230.001,227.227,228.873,6050.3643924007,0
+FCNCA.US,D,20150916,000000,230.181,230.181,226.409,227.027,13533.894443429,0
+FCNCA.US,D,20150917,000000,226.279,228.853,220.112,221.729,20723.7758665,0
+FCNCA.US,D,20150918,000000,217.818,219.015,213.956,217.439,51783.382108822,0
+FCNCA.US,D,20150921,000000,219.814,220.832,217.429,220.522,7176.8526443567,0
+FCNCA.US,D,20150922,000000,215.054,217.908,215.054,216.58,6462.2742425377,0
+FCNCA.US,D,20150923,000000,216.092,218.237,212.879,216.56,6510.3805024077,0
+FCNCA.US,D,20150924,000000,214.266,215.932,213.168,215.932,7951.5638710133,0
+FCNCA.US,D,20150925,000000,218.885,218.945,212.629,215.113,15379.972165941,0
+FCNCA.US,D,20150928,000000,213.916,214.575,208.438,212.459,23907.808941646,0
+FCNCA.US,D,20150929,000000,212.709,217.319,211.731,215.193,10766.782287156,0
+FCNCA.US,D,20150930,000000,217.539,221.739,215.024,220.422,19585.261049577,0
+FCNCA.US,D,20151001,000000,215.603,220.202,215.603,217.379,11895.274966607,0
+FCNCA.US,D,20151002,000000,215.293,215.293,210.634,213.288,17226.049888451,0
+FCNCA.US,D,20151005,000000,214.665,219.564,214.645,219.175,19896.949524985,0
+FCNCA.US,D,20151006,000000,219.444,222.058,217.479,217.968,20505.293269591,0
+FCNCA.US,D,20151007,000000,218.656,224.423,218.656,224.373,10364.894574492,0
+FCNCA.US,D,20151008,000000,227.476,234.141,223.834,227.726,15484.202395659,0
+FCNCA.US,D,20151009,000000,228.663,230.559,222.467,224.623,19483.035247353,0
+FCNCA.US,D,20151012,000000,225.37,229.073,223.426,227.626,15068.283690532,0
+FCNCA.US,D,20151013,000000,226.778,229.183,224.993,225.6,14558.156893161,0
+FCNCA.US,D,20151014,000000,227.237,227.686,219.035,219.784,15791.882016077,0
+FCNCA.US,D,20151015,000000,220.772,226.369,220.682,225.95,9332.6144147815,0
+FCNCA.US,D,20151016,000000,227.017,228.773,221.52,224.923,11174.683282304,0
+FCNCA.US,D,20151019,000000,219.045,226.259,219.045,226.249,11679.799010939,0
+FCNCA.US,D,20151020,000000,225.72,228.793,224.993,228.215,5537.2309537873,0
+FCNCA.US,D,20151021,000000,228.494,233.224,226.649,227.227,17226.049888451,0
+FCNCA.US,D,20151022,000000,228.016,232.565,228.016,231.697,8206.1261628254,0
+FCNCA.US,D,20151023,000000,233.094,240.258,233.094,238.482,11589.599773682,0
+FCNCA.US,D,20151026,000000,237.664,239.24,233.733,236.697,15277.746363716,0
+FCNCA.US,D,20151027,000000,235.24,238.552,232.306,233.074,5227.5469058742,0
+FCNCA.US,D,20151028,000000,241.405,249.637,236.397,249.508,22043.691371683,0
+FCNCA.US,D,20151029,000000,248.879,253.888,246.005,249.458,20505.293269591,0
+FCNCA.US,D,20151030,000000,249.458,251.852,246.874,249.767,21531.560146817,0
+FCNCA.US,D,20151102,000000,243.651,251.852,243.651,250.256,15568.388350431,0
+FCNCA.US,D,20151103,000000,248.051,251.862,248.051,248.649,14151.258111761,0
+FCNCA.US,D,20151104,000000,248.609,249.567,245.746,248.181,13003.723371111,0
+FCNCA.US,D,20151105,000000,260.153,260.153,243.811,252.949,18357.549209144,0
+FCNCA.US,D,20151106,000000,252.702,257.47,249.577,257.25,35580.592456355,0
+FCNCA.US,D,20151109,000000,257.979,258.428,252.282,255.125,22428.541450644,0
+FCNCA.US,D,20151110,000000,253.579,257.47,253.169,256.702,22661.055040015,0
+FCNCA.US,D,20151111,000000,257.46,257.47,253.689,254.855,8408.5733397784,0
+FCNCA.US,D,20151112,000000,249.338,253.179,247.931,248.839,12716.088025638,0
+FCNCA.US,D,20151113,000000,246.924,252.022,242.902,243.132,14558.156893161,0
+FCNCA.US,D,20151116,000000,249.637,250.945,240.178,250.036,18763.445776798,0
+FCNCA.US,D,20151117,000000,251.712,255.844,251.712,253.928,20607.519071815,0
+FCNCA.US,D,20151118,000000,254.546,255.983,253.199,254.935,17020.596070257,0
+FCNCA.US,D,20151119,000000,254.427,256.592,253.539,256.412,11488.376185206,0
+FCNCA.US,D,20151120,000000,257.969,258.208,254.875,257.22,18763.445776798,0
+FCNCA.US,D,20151123,000000,258.208,258.208,254.546,257.67,16099.561636496,0
+FCNCA.US,D,20151124,000000,254.995,258.208,253.848,257.051,16713.918663586,0
+FCNCA.US,D,20151125,000000,257.46,259.994,256.532,259.007,9635.2829664636,0
+FCNCA.US,D,20151127,000000,258.927,260.263,255.165,260.243,4615.1943062788,0
+FCNCA.US,D,20151130,000000,260.383,261.212,257.11,258.378,15177.524988987,0
+FCNCA.US,D,20151201,000000,259.306,259.466,256.652,257.84,12169.881533365,0
+FCNCA.US,D,20151202,000000,256.103,258.378,250.266,251.015,13419.642076238,0
+FCNCA.US,D,20151203,000000,251.323,253.449,244.358,245.856,25438.189333761,0
+FCNCA.US,D,20151204,000000,245.696,251.224,245.696,250.206,16303.011027196,0
+FCNCA.US,D,20151207,000000,244.828,248.539,244.828,246.355,24403.904746556,0
+FCNCA.US,D,20151208,000000,243.221,243.671,237.284,238.662,20061.31257954,0
+FCNCA.US,D,20151209,000000,239.909,242.533,231.737,237.524,31069.628379794,0
+FCNCA.US,D,20151210,000000,236.547,236.547,232.176,233.911,25736.849030454,0
+FCNCA.US,D,20151211,000000,228.544,229.313,225.7,227.716,42965.905560147,0
+FCNCA.US,D,20151214,000000,227.406,234.001,225.3,232.047,31170.851968271,0
+FCNCA.US,D,20151215,000000,233.454,237.494,232.047,234.491,43887.942207656,0
+FCNCA.US,D,20151216,000000,235.807,245.556,234.251,243.851,43372.804341548,0
+FCNCA.US,D,20151217,000000,246.055,248.291,237.005,239.53,41578.841733896,0
+FCNCA.US,D,20151218,000000,244.09,251.912,237.135,246.943,319437.59210181,0
+FCNCA.US,D,20151221,000000,247.163,250.765,242.942,246.914,36152.856506058,0
+FCNCA.US,D,20151222,000000,245.028,251.284,245.028,249.956,25346.987882757,0
+FCNCA.US,D,20151223,000000,250.935,254.058,248.46,252.869,24066.158713719,0
+FCNCA.US,D,20151224,000000,250.536,256.302,250.186,253.888,16184.749805016,0
+FCNCA.US,D,20151228,000000,252.212,253.888,249.956,252.322,25716.804755508,0
+FCNCA.US,D,20151229,000000,254.855,257.38,253.219,256.502,20005.188609692,0
+FCNCA.US,D,20151230,000000,254.477,258.727,254.108,254.925,3669.1045288354,0
+FCNCA.US,D,20151231,000000,254.855,255.744,251.712,252.092,15220.620180121,0
+FCNCA.US,D,20160104,000000,249.309,251.892,240.058,243.521,20776.893195106,0
+FCNCA.US,D,20160105,000000,244.248,245.796,242.662,244.199,7321.1714239668,0
+FCNCA.US,D,20160106,000000,240.108,242.622,240.108,242.184,4215.3110211094,0
+FCNCA.US,D,20160107,000000,235.767,242.174,235.767,237.784,11527.462521351,0
+FCNCA.US,D,20160108,000000,239.13,242.214,236.717,237.704,14780.648345059,0
+FCNCA.US,D,20160111,000000,238.502,238.502,232.086,232.884,19194.397688133,0
+FCNCA.US,D,20160112,000000,234.101,234.321,228.106,231.108,23191.226112333,0
+FCNCA.US,D,20160113,000000,233.094,235.24,223.186,223.864,17342.306683138,0
+FCNCA.US,D,20160114,000000,225.55,228.933,224.503,225.62,14082.105363197,0
+FCNCA.US,D,20160115,000000,219.345,222.867,215.373,221.929,19689.491279295,0
+FCNCA.US,D,20160119,000000,224.403,228.185,218.346,225.82,24990.199788721,0
+FCNCA.US,D,20160120,000000,223.525,230.609,220.322,226.11,19485.039674848,0
+FCNCA.US,D,20160121,000000,227.167,232.166,225.84,225.98,11893.270539112,0
+FCNCA.US,D,20160122,000000,228.773,231.717,226.619,231.188,23623.180237415,0
+FCNCA.US,D,20160125,000000,229.512,230.37,221.759,222.687,17648.984089809,0
+FCNCA.US,D,20160126,000000,223.984,231.358,220.362,229.353,10172.469535012,0
+FCNCA.US,D,20160127,000000,228.006,234.561,225.053,228.943,16424.278890618,0
+FCNCA.US,D,20160128,000000,232.077,234.371,229.761,234.371,11447.285421568,0
+FCNCA.US,D,20160129,000000,236.257,241.915,233.832,240.178,18294.409743065,0
+FCNCA.US,D,20160201,000000,238.262,238.792,234.521,236.287,24905.011620202,0
+FCNCA.US,D,20160202,000000,233.354,233.354,227.996,229.591,19262.548222949,0
+FCNCA.US,D,20160203,000000,232.077,232.077,226.519,231.138,7245.0031791726,0
+FCNCA.US,D,20160204,000000,233.004,237.055,231.288,233.554,22306.271373474,0
+FCNCA.US,D,20160205,000000,232.754,233.274,226.668,228.135,22880.539850672,0
+FCNCA.US,D,20160208,000000,221.789,224.713,219.195,224.333,22714.172368622,0
+FCNCA.US,D,20160209,000000,221.39,225.181,218.815,222.198,8407.5711260311,0
+FCNCA.US,D,20160210,000000,223.426,226.808,221.51,222.078,11766.991606953,0
+FCNCA.US,D,20160211,000000,217.629,219.145,212.29,214.824,12578.784742259,0
+FCNCA.US,D,20160212,000000,216.739,225.44,213.686,223.555,33053.009385684,0
+FCNCA.US,D,20160216,000000,225.35,233.354,225.35,228.394,7580.7447845154,0
+FCNCA.US,D,20160217,000000,228.384,231.198,225.41,226.688,18502.870202502,0
+FCNCA.US,D,20160218,000000,227.536,227.536,220.95,223.824,30677.762804603,0
+FCNCA.US,D,20160219,000000,222.977,231.458,222.977,228.604,23199.243822311,0
+FCNCA.US,D,20160222,000000,231.198,235.499,229.791,232.346,10699.633966088,0
+FCNCA.US,D,20160223,000000,229.183,233.783,224.953,225.93,14299.585746359,0
+FCNCA.US,D,20160224,000000,224.563,227.596,221.19,227.227,5253.6044633037,0
+FCNCA.US,D,20160225,000000,226.589,231.827,226.589,229.043,4859.7344606181,0
+FCNCA.US,D,20160226,000000,230.141,233.254,227.436,232.545,6366.0617227977,0
+FCNCA.US,D,20160229,000000,230.899,234.151,227.676,228.604,9537.066019229,0
+FCNCA.US,D,20160301,000000,229.013,239.03,229.013,237.294,10912.103280513,0
+FCNCA.US,D,20160302,000000,236.287,240.907,236.077,240.678,9066.0255580018,0
+FCNCA.US,D,20160303,000000,243.511,244.031,241.076,242.174,6780.9782141765,0
+FCNCA.US,D,20160304,000000,242.443,243.831,238.922,242.742,11961.421073927,0
+FCNCA.US,D,20160307,000000,242.533,247.353,242.533,247.343,7648.8953193312,0
+FCNCA.US,D,20160308,000000,246.095,246.095,240.618,241.415,10335.830375821,0
+FCNCA.US,D,20160309,000000,246.714,246.714,240.428,242.005,8252.2279952009,0
+FCNCA.US,D,20160310,000000,245.008,245.008,239.979,241.665,12560.744894809,0
+FCNCA.US,D,20160311,000000,243.122,250.456,242.174,250.036,7802.2340226668,0
+FCNCA.US,D,20160314,000000,247.243,249.448,244.818,245.148,12974.65917244,0
+FCNCA.US,D,20160315,000000,244.468,245.288,240.747,241.485,11918.325882795,0
+FCNCA.US,D,20160316,000000,243.711,246.045,241.895,242.732,14650.360557911,0
+FCNCA.US,D,20160317,000000,239.37,244.378,239.04,244.358,16122.612552683,0
+FCNCA.US,D,20160318,000000,244.378,244.378,241.465,243.791,75736.290669096,0
+FCNCA.US,D,20160321,000000,244.1,246.854,242.722,245.038,12140.817334693,0
+FCNCA.US,D,20160322,000000,241.775,244.458,241.775,243.811,6733.8741680538,0
+FCNCA.US,D,20160323,000000,243.441,244.11,239.64,240.068,16406.239043167,0
+FCNCA.US,D,20160324,000000,242.852,242.852,239.909,241.925,11855.186416715,0
+FCNCA.US,D,20160328,000000,243.811,244.189,239.32,241.355,7993.6568483996,0
+FCNCA.US,D,20160329,000000,240.298,247.611,238.482,247.602,9182.2823526877,0
+FCNCA.US,D,20160330,000000,250.256,251.433,246.105,247.482,10120.354420152,0
+FCNCA.US,D,20160331,000000,244.448,248.839,244.448,245.427,6885.2084438948,0
+FCNCA.US,D,20160401,000000,245.925,246.384,243.681,243.681,9637.2873939582,0
+FCNCA.US,D,20160404,000000,242.712,243.681,241.745,243.261,4725.4378184809,0
+FCNCA.US,D,20160405,000000,241.485,242.952,236.835,237.434,10811.881905784,0
+FCNCA.US,D,20160406,000000,232.326,238.652,232.326,238.262,4921.8717129501,0
+FCNCA.US,D,20160407,000000,237.065,238.183,232.485,233.911,12671.990620758,0
+FCNCA.US,D,20160408,000000,235.409,236.915,234.121,235.409,8110.9158568327,0
+FCNCA.US,D,20160411,000000,234.511,240.558,234.121,234.491,8827.4986861464,0
+FCNCA.US,D,20160412,000000,234.121,237.953,234.121,237.534,6944.339054985,0
+FCNCA.US,D,20160413,000000,239.32,244.159,238.692,244.11,13015.749936079,0
+FCNCA.US,D,20160414,000000,244.718,247.931,242.364,246.614,6644.6771445448,0
+FCNCA.US,D,20160415,000000,245.526,252.959,235.578,249.926,35718.897953481,0
+FCNCA.US,D,20160418,000000,250.945,253.009,245.965,249.179,8932.731129612,0
+FCNCA.US,D,20160419,000000,249.299,252.482,249.249,252.022,3959.74651555,0
+FCNCA.US,D,20160420,000000,250.975,253.229,250.396,252.532,5757.7179781915,0
+FCNCA.US,D,20160421,000000,253.099,253.099,250.765,251.533,2483.4856657891,0
+FCNCA.US,D,20160422,000000,249.279,253.699,249.239,252.422,9528.0460955034,0
+FCNCA.US,D,20160425,000000,250.056,251.184,249.528,250.805,2315.1137562441,0
+FCNCA.US,D,20160426,000000,250.556,253.479,249.179,252.222,11169.672213567,0
+FCNCA.US,D,20160427,000000,252.222,253.858,247.373,252.899,4922.8739266974,0
+FCNCA.US,D,20160428,000000,252.222,252.222,248.529,252.192,3443.6064356947,0
+FCNCA.US,D,20160429,000000,249.259,249.597,247.751,249.249,5743.6869857294,0
+FCNCA.US,D,20160502,000000,249.279,252.132,249.039,251.553,14451.922235948,0
+FCNCA.US,D,20160503,000000,251.094,253.149,248.301,248.311,6610.6018771369,0
+FCNCA.US,D,20160504,000000,248.779,249.338,245.148,245.726,4085.0232339615,0
+FCNCA.US,D,20160505,000000,247.313,247.313,243.581,244.678,2685.9328427421,0
+FCNCA.US,D,20160506,000000,241.235,245.796,241.235,245.546,6104.4839347545,0
+FCNCA.US,D,20160509,000000,244.568,244.568,242.463,242.952,6874.1840926746,0
+FCNCA.US,D,20160510,000000,243.092,247.103,243.092,246.924,12163.868250881,0
+FCNCA.US,D,20160511,000000,247.293,247.602,244.478,245.367,7062.6002771655,0
+FCNCA.US,D,20160512,000000,247.123,248.709,244.488,246.864,12897.488713899,0
+FCNCA.US,D,20160513,000000,246.434,248.619,243.611,245.038,14479.984220872,0
+FCNCA.US,D,20160516,000000,241.985,252.939,241.555,245.248,9078.0521229693,0
+FCNCA.US,D,20160517,000000,246.055,246.055,235.967,237.165,15172.513920251,0
+FCNCA.US,D,20160518,000000,237.394,245.846,237.394,245.357,11257.867023329,0
+FCNCA.US,D,20160519,000000,244.468,246.764,242.414,243.991,3822.443232171,0
+FCNCA.US,D,20160520,000000,245.347,247.323,245.347,246.774,5915.0655365163,0
+FCNCA.US,D,20160523,000000,246.355,247.811,244.808,246.095,13829.54749888,0
+FCNCA.US,D,20160524,000000,247.313,253.419,247.313,253.199,16016.37789547,0
+FCNCA.US,D,20160525,000000,252.919,256.622,252.092,254.168,6223.7473706822,0
+FCNCA.US,D,20160526,000000,252.692,253.039,249.946,250.945,3852.5096445898,0
+FCNCA.US,D,20160527,000000,250.486,254.158,249.567,253.299,6865.164168949,0
+FCNCA.US,D,20160531,000000,251.593,255.555,251.593,253.259,8056.796314479,0
+FCNCA.US,D,20160601,000000,252.422,254.516,249.279,251.872,5740.6803444876,0
+FCNCA.US,D,20160602,000000,250.276,253.808,249.866,252.612,10589.390453886,0
+FCNCA.US,D,20160603,000000,249.537,251.832,246.664,250.236,7320.1692102195,0
+FCNCA.US,D,20160606,000000,250.086,256.492,250.086,253.858,11502.407177668,0
+FCNCA.US,D,20160607,000000,253.199,253.199,249.976,250.506,4374.6630069288,0
+FCNCA.US,D,20160608,000000,247.781,254.287,236.507,252.809,5630.4368322855,0
+FCNCA.US,D,20160609,000000,249.428,253.489,248.261,250.136,11964.427715169,0
+FCNCA.US,D,20160610,000000,244.07,249.179,244.07,246.624,5974.1961476066,0
+FCNCA.US,D,20160613,000000,243.082,247.303,243.082,244.568,5830.8795817438,0
+FCNCA.US,D,20160614,000000,243.631,245.477,242.433,242.832,7909.4708936271,0
+FCNCA.US,D,20160615,000000,245.098,247.223,243.371,243.431,6950.3523374688,0
+FCNCA.US,D,20160616,000000,241.935,242.692,238.213,238.971,9692.4091500592,0
+FCNCA.US,D,20160617,000000,239.879,243.471,236.067,236.267,33911.906567113,0
+FCNCA.US,D,20160620,000000,238.802,246.025,236.985,244.868,10841.948318203,0
+FCNCA.US,D,20160621,000000,244.868,247.263,241.845,247.263,4888.7986592895,0
+FCNCA.US,D,20160622,000000,249.249,250.366,245.427,245.556,5102.2701874627,0
+FCNCA.US,D,20160623,000000,248.341,254.437,248.341,254.277,12063.646876152,0
+FCNCA.US,D,20160624,000000,241.575,250.056,234.481,234.87,8400.5556298001,0
+FCNCA.US,D,20160627,000000,231.967,231.967,224.633,225.65,10920.120990492,0
+FCNCA.US,D,20160628,000000,228.394,233.911,227.556,231.428,7098.679972068,0
+FCNCA.US,D,20160629,000000,233.084,241.275,233.084,240.747,17630.944242358,0
+FCNCA.US,D,20160630,000000,244.278,253.479,243.231,253.429,17059.682406402,0
+FCNCA.US,D,20160701,000000,252.062,253.129,248.589,248.589,15924.17423072,0
+FCNCA.US,D,20160705,000000,242.892,245.148,242.892,243.741,5264.6288145239,0
+FCNCA.US,D,20160706,000000,241.795,245.487,240.897,241.775,12665.977338274,0
+FCNCA.US,D,20160707,000000,241.775,242.712,240.398,241.775,14321.6344488,0
+FCNCA.US,D,20160708,000000,241.945,250.635,241.945,249.189,24765.703909328,0
+FCNCA.US,D,20160711,000000,249.577,251.154,248.899,251.015,8665.1400590851,0
+FCNCA.US,D,20160712,000000,253.129,258.038,252.78,257.42,11790.042523141,0
+FCNCA.US,D,20160713,000000,255.475,259.336,253.898,256.672,4772.5418646037,0
+FCNCA.US,D,20160714,000000,259.646,264.256,257.53,261.412,5661.5054584515,0
+FCNCA.US,D,20160715,000000,263.666,264.136,259.386,262.479,10744.733584715,0
+FCNCA.US,D,20160718,000000,262.309,263.696,256.133,257.49,9718.4667074888,0
+FCNCA.US,D,20160719,000000,257.25,259.845,254.826,257.011,14519.070557017,0
+FCNCA.US,D,20160720,000000,257.011,258.967,255.515,256.193,13782.443452758,0
+FCNCA.US,D,20160721,000000,257.6,257.6,254.875,255.305,9473.9265531496,0
+FCNCA.US,D,20160722,000000,256.602,258.488,254.487,258.148,4660.293924907,0
+FCNCA.US,D,20160725,000000,258.218,258.218,253.349,254.875,11399.179161697,0
+FCNCA.US,D,20160726,000000,251.732,259.186,251.732,259.186,6240.7850043862,0
+FCNCA.US,D,20160727,000000,259.795,260.044,248.539,256.242,20328.903650067,0
+FCNCA.US,D,20160728,000000,256.902,257.25,250.855,256.233,8225.168224024,0
+FCNCA.US,D,20160729,000000,253.009,256.352,253.009,254.277,9296.534719879,0
+FCNCA.US,D,20160801,000000,255.435,255.435,251.762,255.295,5469.0804189715,0
+FCNCA.US,D,20160802,000000,250.705,254.965,250.705,252.789,9989.0644192576,0
+FCNCA.US,D,20160803,000000,251.353,254.576,251.353,254.566,4435.7980455136,0
+FCNCA.US,D,20160804,000000,254.487,254.487,251.613,252.432,9812.6747997342,0
+FCNCA.US,D,20160805,000000,253.499,263.436,253.259,261.83,25390.083073891,0
+FCNCA.US,D,20160808,000000,263.766,263.766,260.054,262.878,4402.724991853,0
+FCNCA.US,D,20160809,000000,262.309,264.116,262.309,264.116,6744.898519274,0
+FCNCA.US,D,20160810,000000,264.256,265.841,262.14,264.504,9652.3206001675,0
+FCNCA.US,D,20160811,000000,265.013,267.019,264.574,265.971,7507.583180963,0
+FCNCA.US,D,20160812,000000,265.472,268.664,264.266,266.441,1996.4097846053,0
+FCNCA.US,D,20160815,000000,267.697,270.471,264.834,270.471,5012.0709502064,0
+FCNCA.US,D,20160816,000000,269.504,271.27,266.211,267.218,6983.4253911294,0
+FCNCA.US,D,20160817,000000,267.209,272.946,267.209,271.947,23554.027488853,0
+FCNCA.US,D,20160818,000000,271.579,273.075,269.644,272.647,9062.0167030127,0
+FCNCA.US,D,20160819,000000,272.527,273.215,270.611,272.657,7395.3352412664,0
+FCNCA.US,D,20160822,000000,272.277,273.305,269.943,272.087,7018.5028722846,0
+FCNCA.US,D,20160823,000000,274.063,276.738,269.783,272.277,7136.7640944651,0
+FCNCA.US,D,20160824,000000,271.787,272.527,267.717,270.251,10415.005261857,0
+FCNCA.US,D,20160825,000000,272.087,277.965,271.51,274.482,7276.0718053386,0
+FCNCA.US,D,20160826,000000,275.5,275.5,268.924,271.897,14077.094294461,0
+FCNCA.US,D,20160829,000000,271,278.424,271,276.188,10404.983124384,0
+FCNCA.US,D,20160830,000000,275.74,278.872,269.484,277.007,8281.2921938723,0
+FCNCA.US,D,20160831,000000,277.635,279.651,275.48,278.852,16562.584387745,0
+FCNCA.US,D,20160901,000000,278.842,279.921,276.997,278.932,3951.7288055717,0
+FCNCA.US,D,20160902,000000,278.942,280.528,277.146,278.753,6676.7479844581,0
+FCNCA.US,D,20160906,000000,280.758,280.758,275.43,276.588,8736.2972351428,0
+FCNCA.US,D,20160907,000000,275.86,282.355,275.86,281.158,9628.2674702325,0
+FCNCA.US,D,20160908,000000,281.417,282.345,277.146,280.718,9705.437928774,0
+FCNCA.US,D,20160909,000000,275.6,278.952,274.303,274.592,7207.9212705228,0
+FCNCA.US,D,20160912,000000,271.53,279.961,271.53,277.725,14525.0838395,0
+FCNCA.US,D,20160913,000000,275.909,277.166,271.14,273.774,10862.994806896,0
+FCNCA.US,D,20160914,000000,272.827,274.702,269.414,270.92,10099.30793146,0
+FCNCA.US,D,20160915,000000,275.69,277.276,270.93,276.198,13002.721157364,0
+FCNCA.US,D,20160916,000000,277.126,277.306,270.451,275.181,53380.910822004,0
+FCNCA.US,D,20160919,000000,275.5,276.028,270.9,274.413,9970.0223580591,0
+FCNCA.US,D,20160920,000000,273.155,274.872,272.377,273.983,3351.4027709439,0
+FCNCA.US,D,20160921,000000,275.051,275.9,271.05,275.26,4850.7145368924,0
+FCNCA.US,D,20160922,000000,275.52,279.701,274.802,279.511,9353.6609034746,0
+FCNCA.US,D,20160923,000000,279.481,279.481,276.578,276.957,5605.3814886032,0
+FCNCA.US,D,20160926,000000,276.278,277.695,274.003,276.268,16789.084694633,0
+FCNCA.US,D,20160927,000000,281.327,281.327,276.338,279.711,14618.289717999,0
+FCNCA.US,D,20160928,000000,279.911,281.597,278.384,281.597,16197.778583731,0
+FCNCA.US,D,20160929,000000,282.145,284.141,280.558,280.778,21626.770452811,0
+FCNCA.US,D,20160930,000000,281.198,288.582,281.198,286.356,23128.086646253,0
+FCNCA.US,D,20161003,000000,285.907,288.092,283.452,284.809,8450.6663171647,0
+FCNCA.US,D,20161004,000000,286.106,288.062,285.129,285.587,9091.0809016841,0
+FCNCA.US,D,20161005,000000,287.503,289.129,285.627,286.735,24102.238408621,0
+FCNCA.US,D,20161006,000000,280.488,289.559,280.488,287.702,10897.070074304,0
+FCNCA.US,D,20161007,000000,286.985,289.329,284.54,287.493,9085.0676192004,0
+FCNCA.US,D,20161010,000000,289.069,290.965,287.334,289.119,10032.159610391,0
+FCNCA.US,D,20161011,000000,289.739,289.739,286.216,288.152,20596.494720594,0
+FCNCA.US,D,20161012,000000,286.665,290.128,286.665,288.522,10602.4192326,0
+FCNCA.US,D,20161013,000000,286.096,287.503,284.211,285.369,15675.625221391,0
+FCNCA.US,D,20161014,000000,287.434,290.048,285.129,286.306,14079.098721955,0
+FCNCA.US,D,20161017,000000,286.845,286.845,283.403,283.732,13484.785969811,0
+FCNCA.US,D,20161018,000000,285.319,286.855,283.812,285.009,11884.250615386,0
+FCNCA.US,D,20161019,000000,285.757,286.895,284.121,286.096,16135.641331398,0
+FCNCA.US,D,20161020,000000,285.549,286.096,278.812,282.684,11587.595346188,0
+FCNCA.US,D,20161021,000000,280.289,284.58,280.001,283.652,11701.84771338,0
+FCNCA.US,D,20161024,000000,284.491,286.536,284.491,286.396,13426.657572468,0
+FCNCA.US,D,20161025,000000,285.857,288.152,284.56,288.152,19574.236698356,0
+FCNCA.US,D,20161026,000000,287.105,290.038,280.418,282.734,8784.4034950128,0
+FCNCA.US,D,20161027,000000,282.056,285.559,275.34,282.814,11664.76580473,0
+FCNCA.US,D,20161028,000000,283.144,284.829,281.876,283.732,11257.867023329,0
+FCNCA.US,D,20161031,000000,283.153,285.847,283.044,285.129,21388.243580954,0
+FCNCA.US,D,20161101,000000,283.144,287.105,283.134,285.837,20166.545023006,0
+FCNCA.US,D,20161102,000000,281.238,284.929,276.328,280.221,17462.572332813,0
+FCNCA.US,D,20161103,000000,282.145,282.145,278.932,280.448,10552.308545236,0
+FCNCA.US,D,20161104,000000,278.314,281.806,278.115,278.224,10929.140914217,0
+FCNCA.US,D,20161107,000000,282.016,288.082,278.524,286.316,33161.248470391,0
+FCNCA.US,D,20161108,000000,285.937,287.523,278.244,285.119,17859.44897674,0
+FCNCA.US,D,20161109,000000,283.323,301.762,283.323,300.954,43163.341668364,0
+FCNCA.US,D,20161110,000000,303.587,322.835,303.587,308.217,64005.378757045,0
+FCNCA.US,D,20161111,000000,308.167,319.403,306.83,316.45,132797.33037116,0
+FCNCA.US,D,20161114,000000,316.958,334.719,316.958,334.05,48331.757963148,0
+FCNCA.US,D,20161115,000000,331.516,338.68,328.163,334.769,46267.197643727,0
+FCNCA.US,D,20161116,000000,332.553,333.702,327.095,333.292,22469.632214283,0
+FCNCA.US,D,20161117,000000,333.233,347.171,328.233,342.173,41736.18929222,0
+FCNCA.US,D,20161118,000000,343.67,343.67,338.79,340.377,26648.86354049,0
+FCNCA.US,D,20161121,000000,340.965,342.95,339.239,340.845,13887.675896223,0
+FCNCA.US,D,20161122,000000,343.15,347.231,341.055,346.463,24201.457569603,0
+FCNCA.US,D,20161123,000000,348.269,352.46,346.303,350.254,13679.215436786,0
+FCNCA.US,D,20161125,000000,349.775,352.679,349.028,350.254,5066.1904925602,0
+FCNCA.US,D,20161128,000000,345.885,348.239,342.91,342.98,11428.243360369,0
+FCNCA.US,D,20161129,000000,339.977,346.433,333.392,343.46,22319.300152189,0
+FCNCA.US,D,20161130,000000,348.798,351.741,348.358,349.167,23353.584739394,0
+FCNCA.US,D,20161201,000000,352.37,356.68,349.985,352.4,30707.829217021,0
+FCNCA.US,D,20161202,000000,350.764,351.901,344.936,346.623,11787.035881899,0
+FCNCA.US,D,20161205,000000,347.97,349.925,345.076,347.561,26679.932166655,0
+FCNCA.US,D,20161206,000000,344.916,353.308,344.906,352.928,19607.309752017,0
+FCNCA.US,D,20161207,000000,350.185,353.787,350.185,352.081,26577.706364432,0
+FCNCA.US,D,20161208,000000,352.6,356.68,350.804,354.176,57983.076349568,0
+FCNCA.US,D,20161209,000000,353.667,357.279,352.56,357.259,66145.105107513,0
+FCNCA.US,D,20161212,000000,356.75,357.359,354.356,355.364,26216.909415407,0
+FCNCA.US,D,20161213,000000,356.68,357.648,355.852,356.461,56525.857561006,0
+FCNCA.US,D,20161214,000000,356.68,358.496,354.276,355.174,52853.746390929,0
+FCNCA.US,D,20161215,000000,356.481,359.893,354.994,358.028,53347.837768344,0
+FCNCA.US,D,20161216,000000,357.948,359.635,350.214,352.071,76707.435790221,0
+FCNCA.US,D,20161219,000000,353.387,355.454,351.841,353.497,32848.557781237,0
+FCNCA.US,D,20161220,000000,354.505,357.678,352.679,357.678,36442.496279026,0
+FCNCA.US,D,20161221,000000,357.948,357.948,355.164,355.722,32768.380681454,0
+FCNCA.US,D,20161222,000000,355.992,357.948,354.007,356.541,98573.735328635,0
+FCNCA.US,D,20161223,000000,355.682,358.815,355.682,357.768,26552.651020749,0
+FCNCA.US,D,20161227,000000,357.549,358.417,356.282,357.758,20131.467541851,0
+FCNCA.US,D,20161228,000000,357.738,357.738,354.525,355.004,10070.243732788,0
+FCNCA.US,D,20161229,000000,354.624,355.144,346.173,349.277,32355.468617569,0
+FCNCA.US,D,20161230,000000,348.598,350.135,347.291,348.149,23868.722605502,0
+FCNCA.US,D,20170103,000000,350.664,352.121,346.493,348.139,39620.516071688,0
+FCNCA.US,D,20170104,000000,348.149,353.707,348.149,351.581,19187.382191901,0
+FCNCA.US,D,20170105,000000,351.691,351.691,341.254,345.376,18427.704171455,0
+FCNCA.US,D,20170106,000000,345.376,350.374,342.95,347.181,14416.844754792,0
+FCNCA.US,D,20170109,000000,344.507,344.507,337.572,341.174,34839.956497106,0
+FCNCA.US,D,20170110,000000,342.253,349.795,341.254,349.666,36904.516816527,0
+FCNCA.US,D,20170111,000000,349.088,352.111,348.099,352.111,25844.085901414,0
+FCNCA.US,D,20170112,000000,351.641,351.641,344.218,347.111,38582.222629493,0
+FCNCA.US,D,20170113,000000,348.149,352.261,348.149,350.964,15981.300414316,0
+FCNCA.US,D,20170117,000000,348.149,357.938,343.25,343.29,25773.930939104,0
+FCNCA.US,D,20170118,000000,344.277,349.237,342.093,349.237,28772.554471001,0
+FCNCA.US,D,20170119,000000,350.075,351.054,347.511,349.855,15995.331406777,0
+FCNCA.US,D,20170120,000000,349.247,356.321,349.247,352.53,31382.319068949,0
+FCNCA.US,D,20170123,000000,352.031,352.031,348.149,350.914,12316.20474047,0
+FCNCA.US,D,20170124,000000,351.054,360.502,348.149,359.893,47482.882919192,0
+FCNCA.US,D,20170125,000000,362.827,376.027,361.669,374.451,47164.178947553,0
+FCNCA.US,D,20170126,000000,374.362,376.677,364.323,371.069,20829.008309966,0
+FCNCA.US,D,20170127,000000,368.953,370.28,364.114,364.673,14847.796666128,0
+FCNCA.US,D,20170130,000000,363.435,363.435,355.294,358.387,21341.139534832,0
+FCNCA.US,D,20170131,000000,356.96,360.662,355.662,359.645,17444.532485362,0
+FCNCA.US,D,20170201,000000,361.958,366.279,355.832,356.59,21612.739460348,0
+FCNCA.US,D,20170202,000000,354.944,356.94,349.825,351.661,28610.19584394,0
+FCNCA.US,D,20170203,000000,354.545,362.108,354.007,360.112,24180.41108091,0
+FCNCA.US,D,20170206,000000,357.978,359.505,352.968,353.947,18926.806617606,0
+FCNCA.US,D,20170207,000000,354.445,355.284,341.124,348.219,13728.323910403,0
+FCNCA.US,D,20170208,000000,344.237,347.271,339.499,340.855,29041.147755275,0
+FCNCA.US,D,20170209,000000,340.855,350.065,340.855,349.875,34354.885043417,0
+FCNCA.US,D,20170210,000000,350.774,352.5,350.304,351.411,5820.8574442709,0
+FCNCA.US,D,20170213,000000,353.927,357.379,353.927,355.474,7331.1935614397,0
+FCNCA.US,D,20170214,000000,362.817,362.817,356.501,359.863,13315.411846519,0
+FCNCA.US,D,20170215,000000,358.945,363.665,356.401,362.438,30722.86242323,0
+FCNCA.US,D,20170216,000000,363.285,363.655,360.402,361.201,61998.946834967,0
+FCNCA.US,D,20170217,000000,361.519,361.519,354.994,360.672,31583.764032154,0
+FCNCA.US,D,20170221,000000,324.821,362.718,324.821,361.161,16258.913622315,0
+FCNCA.US,D,20170222,000000,360.582,360.861,356.182,356.79,28750.50576856,0
+FCNCA.US,D,20170223,000000,358.955,359.015,355.234,356.82,36450.513989004,0
+FCNCA.US,D,20170224,000000,353.028,356.79,352.041,355.592,16303.011027196,0
+FCNCA.US,D,20170227,000000,354.654,357.479,352.35,357.319,25384.069791407,0
+FCNCA.US,D,20170228,000000,356.481,356.481,347.161,349.377,23369.62015935,0
+FCNCA.US,D,20170301,000000,352.56,360.861,352.56,360.841,36533.697730029,0
+FCNCA.US,D,20170302,000000,360.861,362.338,353.887,355.224,34904.098176932,0
+FCNCA.US,D,20170303,000000,357.469,359.145,350.834,357.978,18952.864175035,0
+FCNCA.US,D,20170306,000000,357.129,357.129,347.271,352.36,27884.5930909,0
+FCNCA.US,D,20170307,000000,350.564,360.422,345.973,347.061,28371.668972085,0
+FCNCA.US,D,20170308,000000,348.578,348.718,342.113,343.4,68456.210008767,0
+FCNCA.US,D,20170309,000000,343.19,346.643,341.714,343,41154.905318791,0
+FCNCA.US,D,20170310,000000,346.433,346.703,341.254,345.316,29984.230891476,0
+FCNCA.US,D,20170313,000000,343.3,350.204,340.795,344.687,28307.527292257,0
+FCNCA.US,D,20170314,000000,344.148,345.565,341.254,343.08,28378.684468315,0
+FCNCA.US,D,20170315,000000,345.126,347.541,338.511,339.997,24101.236194873,0
+FCNCA.US,D,20170316,000000,340.037,349.367,336.356,341.953,23475.854816563,0
+FCNCA.US,D,20170317,000000,340.637,346.982,337.762,341.104,34708.666496211,0
+FCNCA.US,D,20170320,000000,340.577,343.31,336.545,337.542,12693.03710945,0
+FCNCA.US,D,20170321,000000,339.079,339.079,321.658,322.147,45019.441528349,0
+FCNCA.US,D,20170322,000000,320.081,322.296,317.797,318.504,20881.123424825,0
+FCNCA.US,D,20170323,000000,319.194,325.559,318.156,320.959,27013.669344504,0
+FCNCA.US,D,20170324,000000,323.842,323.842,317.348,320.979,17727.156762097,0
+FCNCA.US,D,20170327,000000,317.138,322.067,315.072,319.314,21466.416253244,0
+FCNCA.US,D,20170328,000000,318.454,324.702,313.466,323.862,16288.980034734,0
+FCNCA.US,D,20170329,000000,323.882,332.483,322.536,323.235,20546.384033229,0
+FCNCA.US,D,20170330,000000,321.509,335.239,321.509,333.841,27969.78125942,0
+FCNCA.US,D,20170331,000000,332.493,333.332,328.623,329.161,21632.783735293,0
+FCNCA.US,D,20170403,000000,330.329,333.662,323.515,328.942,18376.591270343,0
+FCNCA.US,D,20170404,000000,331.736,331.736,324.372,326.388,12591.813520974,0
+FCNCA.US,D,20170405,000000,328.143,332.066,320.73,321.209,25440.193761255,0
+FCNCA.US,D,20170406,000000,320.211,325.131,318.994,324.382,20410.082963597,0
+FCNCA.US,D,20170407,000000,322.925,325.918,321.748,322.586,15691.660641348,0
+FCNCA.US,D,20170410,000000,330.728,330.728,321.937,323.245,15904.129955774,0
+FCNCA.US,D,20170411,000000,321.069,327.895,321.069,327.495,17582.837982488,0
+FCNCA.US,D,20170412,000000,325.419,328.413,322.606,322.905,13466.74612236,0
+FCNCA.US,D,20170413,000000,321.369,324.022,316.36,316.978,15077.303614258,0
+FCNCA.US,D,20170417,000000,318.006,321.728,314.145,320.76,18469.797148841,0
+FCNCA.US,D,20170418,000000,321.089,323.025,318.246,322.376,10511.217781596,0
+FCNCA.US,D,20170419,000000,321.369,329.52,321.359,324.682,20234.695557822,0
+FCNCA.US,D,20170420,000000,326.078,333.233,322.207,330.03,15576.40606041,0
+FCNCA.US,D,20170421,000000,329.6,331.326,327.315,330.099,16101.566063991,0
+FCNCA.US,D,20170424,000000,336.056,340.337,332.783,339.987,22824.415880824,0
+FCNCA.US,D,20170425,000000,342.701,346.693,340.097,341.354,25464.24689119,0
+FCNCA.US,D,20170426,000000,340.657,354.515,336.615,352.839,31584.766245901,0
+FCNCA.US,D,20170427,000000,353.467,356.68,351.044,353.597,12076.675654866,0
+FCNCA.US,D,20170428,000000,353.038,353.038,339.717,341.614,32614.039764371,0
+FCNCA.US,D,20170501,000000,343.01,345.276,337.552,344.717,37139.034833393,0
+FCNCA.US,D,20170502,000000,342.463,344.717,338.98,341.224,17500.65645521,0
+FCNCA.US,D,20170503,000000,338.8,344.138,338.8,343.83,21010.408998226,0
+FCNCA.US,D,20170504,000000,341.753,351.261,341.753,348.598,17060.684620149,0
+FCNCA.US,D,20170505,000000,348.458,348.458,343.01,345.166,16078.515147803,0
+FCNCA.US,D,20170508,000000,345.176,347.541,343.72,346.972,11559.533361264,0
+FCNCA.US,D,20170509,000000,348.249,350.834,342.94,343.919,27470.678813269,0
+FCNCA.US,D,20170510,000000,340.657,343.28,339.599,341.174,20311.866016363,0
+FCNCA.US,D,20170511,000000,340.567,340.567,333.083,336.894,22817.400384593,0
+FCNCA.US,D,20170512,000000,335.497,339.967,324.242,333.492,17988.734550141,0
+FCNCA.US,D,20170515,000000,333.94,339.219,333.94,337.184,24653.455969632,0
+FCNCA.US,D,20170516,000000,336.665,339.608,329.69,339,20849.052584912,0
+FCNCA.US,D,20170517,000000,334.04,335.269,322.835,324.642,30052.381426293,0
+FCNCA.US,D,20170518,000000,323.722,332.543,323.722,329.361,35228.815431055,0
+FCNCA.US,D,20170519,000000,328.653,332.743,326.458,328.083,38701.486065421,0
+FCNCA.US,D,20170522,000000,328.792,330.229,325.998,327.845,15474.180258186,0
+FCNCA.US,D,20170523,000000,326.916,334.709,326.048,333.442,17518.696302661,0
+FCNCA.US,D,20170524,000000,327.225,334.28,327.225,331.146,24933.073605126,0
+FCNCA.US,D,20170525,000000,331.156,333.91,328.862,329.62,13957.830858533,0
+FCNCA.US,D,20170526,000000,328.992,330.279,328.143,328.613,14506.041778302,0
+FCNCA.US,D,20170530,000000,326.697,326.697,321.827,323.205,27314.333468691,0
+FCNCA.US,D,20170531,000000,322.057,327.315,319.962,325.25,24121.280469819,0
+FCNCA.US,D,20170601,000000,327.805,331.876,324.192,331.406,30092.469976184,0
+FCNCA.US,D,20170602,000000,328.902,338.74,328.902,334.08,40033.428135571,0
+FCNCA.US,D,20170605,000000,333.013,334.469,329.68,329.88,19154.309138242,0
+FCNCA.US,D,20170606,000000,326.837,330.179,324.492,328.772,17353.331034357,0
+FCNCA.US,D,20170607,000000,326.985,332.683,326.168,331.886,15187.54712646,0
+FCNCA.US,D,20170608,000000,319.862,347.621,319.862,344.018,30209.728984618,0
+FCNCA.US,D,20170609,000000,345.505,359.145,345.505,358.745,33583.180458002,0
+FCNCA.US,D,20170612,000000,358.985,372.974,348.988,353.138,47131.105893892,0
+FCNCA.US,D,20170613,000000,355.872,355.872,349.337,353.268,21261.964648796,0
+FCNCA.US,D,20170614,000000,352.33,359.005,346.663,357.888,34998.306269177,0
+FCNCA.US,D,20170615,000000,355.194,365.032,355.194,363.196,29545.261270163,0
+FCNCA.US,D,20170616,000000,360.722,369.642,360.722,364.943,58761.796431215,0
+FCNCA.US,D,20170619,000000,369.822,373.424,360.222,361.888,32380.523961252,0
+FCNCA.US,D,20170620,000000,358.506,363.545,354.426,356.371,35134.607338809,0
+FCNCA.US,D,20170621,000000,358.466,360.652,349.357,349.357,32677.179230449,0
+FCNCA.US,D,20170622,000000,347.84,349.197,340.107,344.837,67949.089852639,0
+FCNCA.US,D,20170623,000000,350.135,364.893,345.455,356.96,120822.88051851,0
+FCNCA.US,D,20170626,000000,356.6,356.6,346.483,349.128,60383.378274332,0
+FCNCA.US,D,20170627,000000,349.586,355.184,349.337,353.717,43931.03739879,0
+FCNCA.US,D,20170628,000000,355.503,369.402,355.503,363.235,44212.659461778,0
+FCNCA.US,D,20170629,000000,366.309,373.314,365.96,367.776,38098.153389551,0
+FCNCA.US,D,20170630,000000,370.33,373.294,364.144,366.139,29526.219208964,0
+FCNCA.US,D,20170703,000000,369.043,388.151,369.043,376.577,30574.534788632,0
+FCNCA.US,D,20170705,000000,378.013,379.21,368.086,374.501,30092.469976184,0
+FCNCA.US,D,20170706,000000,371.299,376.407,368.913,370.022,40240.886381262,0
+FCNCA.US,D,20170707,000000,373.164,377.195,366.179,376.457,23890.771307942,0
+FCNCA.US,D,20170710,000000,374.461,379.76,371.687,376.397,41166.931883759,0
+FCNCA.US,D,20170711,000000,376.237,377.664,371.319,373.024,45881.34535102,0
+FCNCA.US,D,20170712,000000,374.86,380.517,374.561,375.429,36327.241698087,0
+FCNCA.US,D,20170713,000000,379.06,379.11,369.063,376.237,35258.881843473,0
+FCNCA.US,D,20170714,000000,374.67,374.67,363.625,367.108,26686.947662886,0
+FCNCA.US,D,20170717,000000,366.339,369.832,365.161,367.416,21545.591139279,0
+FCNCA.US,D,20170718,000000,364.323,369.922,362.478,367.986,13189.13291436,0
+FCNCA.US,D,20170719,000000,368.325,371.119,367.686,368.743,18477.814858819,0
+FCNCA.US,D,20170720,000000,367.656,368.325,365.401,367.196,14814.723612468,0
+FCNCA.US,D,20170721,000000,375.19,375.19,364.923,365.73,18684.270890762,0
+FCNCA.US,D,20170724,000000,368.355,370.15,364.853,370.15,30377.098680415,0
+FCNCA.US,D,20170725,000000,373.044,377.165,369.552,373.224,21775.098087409,0
+FCNCA.US,D,20170726,000000,374.73,374.73,361.021,363.775,33732.510306348,0
+FCNCA.US,D,20170727,000000,363.465,367.946,361.709,362.936,168928.13817478,0
+FCNCA.US,D,20170728,000000,358.646,361.789,354.107,359.195,18201.203864566,0
+FCNCA.US,D,20170731,000000,356.232,363.206,356.232,361.499,22887.555346903,0
+FCNCA.US,D,20170801,000000,364.104,366.928,360.302,361.519,31347.241587793,0
+FCNCA.US,D,20170802,000000,363.265,366.229,359.705,362.188,22348.364350861,0
+FCNCA.US,D,20170803,000000,361.37,361.4,357.858,359.275,7695.9993654539,0
+FCNCA.US,D,20170804,000000,361.918,362.628,358.925,358.925,10733.709233495,0
+FCNCA.US,D,20170807,000000,358.805,360.502,357.189,357.399,18663.224402069,0
+FCNCA.US,D,20170808,000000,359.275,366.778,358.646,359.035,22901.586339365,0
+FCNCA.US,D,20170809,000000,358.018,358.526,352.64,354.186,21385.236939713,0
+FCNCA.US,D,20170810,000000,351.781,354.087,342.84,344.916,32711.254497858,0
+FCNCA.US,D,20170811,000000,346.763,346.873,338.95,338.95,20222.668992854,0
+FCNCA.US,D,20170814,000000,341.124,347.511,339.867,346.803,40960.475851817,0
+FCNCA.US,D,20170815,000000,347.78,348.728,340.985,341.254,14902.918422229,0
+FCNCA.US,D,20170816,000000,342.423,347.471,339.379,342.691,21898.370378326,0
+FCNCA.US,D,20170817,000000,345.515,345.515,333.92,334.539,16143.659041376,0
+FCNCA.US,D,20170818,000000,331.636,334.809,330.359,332.543,18576.031806053,0
+FCNCA.US,D,20170821,000000,330.718,334.699,329.111,331.746,24985.188719985,0
+FCNCA.US,D,20170822,000000,335.846,343.869,334.11,343.09,47053.935435351,0
+FCNCA.US,D,20170823,000000,340.457,345.006,337.602,337.642,45799.163823741,0
+FCNCA.US,D,20170824,000000,336.605,341.474,333.832,337.732,28445.832789384,0
+FCNCA.US,D,20170825,000000,340.357,344.417,337.702,340.277,20590.48143811,0
+FCNCA.US,D,20170828,000000,340.855,340.865,334.08,337.204,28591.153782741,0
+FCNCA.US,D,20170829,000000,335.229,337.712,331.446,334.779,18996.961579916,0
+FCNCA.US,D,20170830,000000,334.01,337.413,334.01,335.239,22724.194506095,0
+FCNCA.US,D,20170831,000000,338.8,338.8,332.993,334.509,35326.030164542,0
+FCNCA.US,D,20170901,000000,336.106,337.892,330.069,333.312,36673.005440903,0
+FCNCA.US,D,20170905,000000,332.433,335.467,326.588,326.777,30568.521506148,0
+FCNCA.US,D,20170906,000000,330.369,331.526,327.935,328.193,12318.209167963,0
+FCNCA.US,D,20170907,000000,331.316,331.316,318.286,320.251,37609.073080873,0
+FCNCA.US,D,20170908,000000,318.026,327.145,318.026,323.882,26249.982469068,0
+FCNCA.US,D,20170911,000000,328.523,334.809,326.667,331.776,42858.668689187,0
+FCNCA.US,D,20170912,000000,331.726,335.786,331.726,334.509,29482.121804083,0
+FCNCA.US,D,20170913,000000,329.79,339.539,329.79,332.066,58512.245208139,0
+FCNCA.US,D,20170914,000000,330.618,332.046,328.613,329.311,27949.736984474,0
+FCNCA.US,D,20170915,000000,330,334.739,329.88,332.703,77556.310834177,0
+FCNCA.US,D,20170918,000000,335.756,344.827,335.756,342.95,54962.404115231,0
+FCNCA.US,D,20170919,000000,343.82,345.326,338.83,342.581,29413.971269268,0
+FCNCA.US,D,20170920,000000,340.487,349.895,339.957,346.902,55957.602366291,0
+FCNCA.US,D,20170921,000000,344.627,349.167,344.627,346.873,21440.358695814,0
+FCNCA.US,D,20170922,000000,344.627,348.798,344.627,348.798,12495.601001234,0
+FCNCA.US,D,20170925,000000,348.848,352.241,346.253,351.501,26445.414149789,0
+FCNCA.US,D,20170926,000000,352.34,355.334,352.34,353.707,31665.945559433,0
+FCNCA.US,D,20170927,000000,355.832,368.335,355.074,366.489,30001.26852518,0
+FCNCA.US,D,20170928,000000,366.519,368.923,362.718,363.026,32748.336406508,0
+FCNCA.US,D,20170929,000000,364.313,373.124,364.313,367.336,75760.343799031,0
+FCNCA.US,D,20171002,000000,369.542,372.675,366.549,371.906,32738.314269035,0
+FCNCA.US,D,20171003,000000,374.61,375.579,371.398,374.96,26293.0776602,0
+FCNCA.US,D,20171004,000000,375.04,377.145,368.345,368.653,20267.768611483,0
+FCNCA.US,D,20171005,000000,367.876,378.403,365.291,375.638,20939.251822168,0
+FCNCA.US,D,20171006,000000,374.85,376.587,370.369,371.757,17651.990731051,0
+FCNCA.US,D,20171009,000000,372.725,374.57,370.609,374.57,15172.513920251,0
+FCNCA.US,D,20171010,000000,375.05,377.145,372.076,376.806,30852.147996631,0
+FCNCA.US,D,20171011,000000,376.557,379.47,373.612,378.083,20390.038688652,0
+FCNCA.US,D,20171012,000000,378.013,379.29,376.177,378.003,14803.699261247,0
+FCNCA.US,D,20171013,000000,378.613,380.507,376.816,377.115,14683.433611572,0
+FCNCA.US,D,20171016,000000,378.503,382.154,377.235,380.378,15371.954455962,0
+FCNCA.US,D,20171017,000000,380.408,380.408,373.214,374.561,14606.263153031,0
+FCNCA.US,D,20171018,000000,374.76,381.286,374.76,379.19,11960.41886018,0
+FCNCA.US,D,20171019,000000,375.489,378.653,375.479,376.996,16015.375681723,0
+FCNCA.US,D,20171020,000000,381.905,385.297,381.905,384.479,15559.368426705,0
+FCNCA.US,D,20171023,000000,384.479,385.417,376.557,377.544,22265.180609835,0
+FCNCA.US,D,20171024,000000,376.687,381.356,376.687,379.33,9810.6703722397,0
+FCNCA.US,D,20171025,000000,379.06,384.828,375.609,384.828,30802.037309267,0
+FCNCA.US,D,20171026,000000,386.444,406.341,386.334,405.203,46149.938635293,0
+FCNCA.US,D,20171027,000000,409.812,410.96,402.329,407.628,78049.399997845,0
+FCNCA.US,D,20171030,000000,406.549,409.803,395.035,395.035,21590.690757908,0
+FCNCA.US,D,20171031,000000,396.472,400.224,395.794,398.198,23631.197947394,0
+FCNCA.US,D,20171101,000000,401.511,403.197,393.559,395.665,16151.676751355,0
+FCNCA.US,D,20171102,000000,392.302,402.569,391.304,401.681,12922.544057581,0
+FCNCA.US,D,20171103,000000,405.712,405.712,399.176,403.536,34425.040005727,0
+FCNCA.US,D,20171106,000000,401.162,402.369,398.997,401.191,13145.03550948,0
+FCNCA.US,D,20171107,000000,400.254,400.254,386.494,389.827,21070.541823063,0
+FCNCA.US,D,20171108,000000,388.66,391.164,385.187,386.844,16324.057515889,0
+FCNCA.US,D,20171109,000000,383.751,387.104,383.491,384.748,9316.5789948248,0
+FCNCA.US,D,20171110,000000,385.796,385.906,380.727,381.496,12911.519706361,0
+FCNCA.US,D,20171113,000000,385.417,388.111,381.905,387.441,10196.522664947,0
+FCNCA.US,D,20171114,000000,392.82,393.838,392.82,392.82,9803.6548760086,0
+FCNCA.US,D,20171115,000000,389.447,395.075,389.447,390.645,14773.632848828,0
+FCNCA.US,D,20171116,000000,393.718,395.545,391.404,393.958,14945.011399616,0
+FCNCA.US,D,20171117,000000,391.314,394.327,391.214,392.502,11530.469162592,0
+FCNCA.US,D,20171120,000000,392.282,403.247,392.282,403.247,18692.288600739,0
+FCNCA.US,D,20171121,000000,407.727,411.14,401.841,404.684,17061.686833896,0
+FCNCA.US,D,20171122,000000,403.128,404.983,400.593,400.593,9174.2646427093,0
+FCNCA.US,D,20171124,000000,401.691,403.506,400.054,401.541,3685.139948792,0
+FCNCA.US,D,20171127,000000,403.506,404.026,397.978,400.663,12622.88214714,0
+FCNCA.US,D,20171128,000000,399.286,412.277,397.988,411.47,15662.596442676,0
+FCNCA.US,D,20171129,000000,413.803,428.681,413.803,426.625,21371.205947251,0
+FCNCA.US,D,20171130,000000,427.803,427.803,417.865,419.341,18368.573560364,0
+FCNCA.US,D,20171201,000000,417.576,417.576,405.053,414.573,17133.846223701,0
+FCNCA.US,D,20171204,000000,419.911,426.437,419.911,422.006,32753.347475244,0
+FCNCA.US,D,20171205,000000,423.781,423.781,404.823,404.823,15778.853237362,0
+FCNCA.US,D,20171206,000000,403.986,412.067,403.986,406.499,13990.903912194,0
+FCNCA.US,D,20171207,000000,406.351,411.21,406.351,409.244,10639.50114125,0
+FCNCA.US,D,20171208,000000,411.45,411.45,397.779,399.176,13644.137955631,0
+FCNCA.US,D,20171211,000000,396.222,402.09,395.095,395.265,29644.480431145,0
+FCNCA.US,D,20171212,000000,395.735,404.804,395.735,402.729,28770.550043506,0
+FCNCA.US,D,20171213,000000,402.1,407.737,398.997,403.108,19454.973262429,0
+FCNCA.US,D,20171214,000000,403.257,409.015,390.366,398.178,27180.036826554,0
+FCNCA.US,D,20171215,000000,399.825,412.796,387.471,403.217,55035.565718783,0
+FCNCA.US,D,20171218,000000,407.389,414.183,399.525,410.72,24077.183064939,0
+FCNCA.US,D,20171219,000000,409.773,409.773,403.896,405.832,13314.409632771,0
+FCNCA.US,D,20171220,000000,403.746,408.555,391.504,399.835,19922.004868666,0
+FCNCA.US,D,20171221,000000,401.033,405.912,400.024,405.892,15527.297586792,0
+FCNCA.US,D,20171222,000000,404.106,409.902,403.456,407.199,30289.906084401,0
+FCNCA.US,D,20171226,000000,406.539,409.025,398.858,401.671,14253.483913985,0
+FCNCA.US,D,20171227,000000,401.701,410.65,395.894,400.144,31252.031281801,0
+FCNCA.US,D,20171228,000000,401.761,404.345,398.458,399.086,8617.0337992151,0
+FCNCA.US,D,20171229,000000,399.495,399.495,391.553,396.572,17085.739963831,0
+FCNCA.US,D,20180102,000000,399.426,400.573,394.915,398.048,30571.52814739,0
+FCNCA.US,D,20180103,000000,397.071,400.773,396.662,396.931,13540.90993966,0
+FCNCA.US,D,20180104,000000,398.288,411.03,398.288,407.399,24202.459783351,0
+FCNCA.US,D,20180105,000000,411.31,415.8,409.753,414.133,41207.020433651,0
+FCNCA.US,D,20180108,000000,413.345,418.493,413.345,414.113,20652.618690443,0
+FCNCA.US,D,20180109,000000,415.77,422.964,415.77,418.443,29308.738825802,0
+FCNCA.US,D,20180110,000000,417.516,428.91,417.516,425.817,34393.97137956,0
+FCNCA.US,D,20180111,000000,428.062,440.116,420.788,437.272,41065.708295282,0
+FCNCA.US,D,20180112,000000,437.871,451.949,435.945,439.886,57334.64405507,0
+FCNCA.US,D,20180116,000000,442.819,449.705,429.539,432.632,64023.418604497,0
+FCNCA.US,D,20180117,000000,441.802,445.025,433.401,441.822,28164.210726395,0
+FCNCA.US,D,20180118,000000,441.882,443.828,434.997,437.561,29663.522492343,0
+FCNCA.US,D,20180119,000000,435.925,443.109,435.925,442.372,16016.37789547,0
+FCNCA.US,D,20180122,000000,442.56,443.289,436.923,442.729,34036.181071777,0
+FCNCA.US,D,20180123,000000,442.172,442.172,425.358,431.735,51557.88401568,0
+FCNCA.US,D,20180124,000000,431.475,435.636,427.344,430.498,22856.486720738,0
+FCNCA.US,D,20180125,000000,431.275,436.723,426.745,431.844,30440.238146495,0
+FCNCA.US,D,20180126,000000,434.448,434.448,425.269,430.198,16398.221333189,0
+FCNCA.US,D,20180129,000000,430.038,431.355,422.544,425.807,28490.932408012,0
+FCNCA.US,D,20180130,000000,422.374,431.455,420.121,428.172,34445.084280673,0
+FCNCA.US,D,20180131,000000,429.878,429.878,418.633,418.633,21572.650910456,0
+FCNCA.US,D,20180201,000000,423.094,434.398,419.861,431.655,31283.099907967,0
+FCNCA.US,D,20180202,000000,430.048,432.104,416.817,420.579,28656.297676315,0
+FCNCA.US,D,20180205,000000,415.7,423.791,405.173,408.366,31627.861437035,0
+FCNCA.US,D,20180206,000000,400.094,415.3,398.388,409.952,72026.095376621,0
+FCNCA.US,D,20180207,000000,409.344,415.63,402.849,413.305,70872.547353489,0
+FCNCA.US,D,20180208,000000,415.28,422.016,404.086,405.612,41980.729446559,0
+FCNCA.US,D,20180209,000000,411.33,411.998,401.581,411.998,53843.933573253,0
+FCNCA.US,D,20180212,000000,413.295,424.131,411.748,419.701,52348.630662294,0
+FCNCA.US,D,20180213,000000,417.816,419.222,416.259,417.975,15044.230560597,0
+FCNCA.US,D,20180214,000000,414.463,424.87,414.463,424.111,11780.020385668,0
+FCNCA.US,D,20180215,000000,426.237,428.661,420.768,427.374,17274.156148322,0
+FCNCA.US,D,20180216,000000,426.467,431.485,426.467,429.4,9660.3383101459,0
+FCNCA.US,D,20180220,000000,427.883,428.422,419.122,421.587,17337.295614402,0
+FCNCA.US,D,20180221,000000,421.707,427.593,420.958,422.654,22482.660992998,0
+FCNCA.US,D,20180222,000000,423.104,428.761,417.586,417.586,20461.19586471,0
+FCNCA.US,D,20180223,000000,423.134,423.274,418.244,423.274,22574.864657748,0
+FCNCA.US,D,20180226,000000,422.274,425.199,417.885,422.784,14277.53704392,0
+FCNCA.US,D,20180227,000000,424.9,424.9,409.224,411.609,26298.088728937,0
+FCNCA.US,D,20180228,000000,413.504,415.999,400.623,400.623,25838.07261893,0
+FCNCA.US,D,20180301,000000,402,413.056,396.192,406.152,34784.834741004,0
+FCNCA.US,D,20180302,000000,403.676,412.667,396.732,410.82,14877.863078547,0
+FCNCA.US,D,20180305,000000,408.635,421.986,408.635,420.788,21411.294497142,0
+FCNCA.US,D,20180306,000000,420.808,430.965,413.146,425.099,23847.676116808,0
+FCNCA.US,D,20180307,000000,422.624,441.203,422.215,438.409,30743.908911924,0
+FCNCA.US,D,20180308,000000,438.409,440.176,431.015,431.655,45866.31214481,0
+FCNCA.US,D,20180309,000000,433.968,450.623,428.95,448.796,35726.915663459,0
+FCNCA.US,D,20180312,000000,449.006,452.678,439.227,448.058,35669.789479863,0
+FCNCA.US,D,20180313,000000,449.036,456.051,442.869,445.055,40170.731418951,0
+FCNCA.US,D,20180314,000000,446.272,448.587,440.026,440.455,33834.736108572,0
+FCNCA.US,D,20180315,000000,442.352,443.109,437.412,443.099,26541.626669529,0
+FCNCA.US,D,20180316,000000,442.979,450.023,439.337,444.675,79715.079245845,0
+FCNCA.US,D,20180319,000000,442.999,442.999,430.617,442.312,37898.71285384,0
+FCNCA.US,D,20180320,000000,442.969,446.122,435.686,437.083,28527.012102914,0
+FCNCA.US,D,20180321,000000,437.013,438.639,429.519,435.286,34707.664282463,0
+FCNCA.US,D,20180322,000000,432.332,432.332,420.509,421.297,24602.343068519,0
+FCNCA.US,D,20180323,000000,423.453,423.453,399.446,399.545,25418.145058816,0
+FCNCA.US,D,20180326,000000,406.499,419.053,402.249,418.394,48228.529947178,0
+FCNCA.US,D,20180327,000000,418.394,418.553,394.118,401.731,28592.155996489,0
+FCNCA.US,D,20180328,000000,402.349,410.372,397.101,407.019,43571.242663512,0
+FCNCA.US,D,20180329,000000,408.995,414.763,404.973,406.959,44523.345723439,0
+FCNCA.US,D,20180402,000000,406.469,413.066,392.462,399.615,34010.123514348,0
+FCNCA.US,D,20180403,000000,400.234,407.967,399.855,405.852,50070.598814699,0
+FCNCA.US,D,20180404,000000,403.666,410.552,398.858,407.727,44235.710377966,0
+FCNCA.US,D,20180405,000000,410.66,415.12,408.176,413.584,50083.627593414,0
+FCNCA.US,D,20180406,000000,409.543,410.68,399.016,401.94,29067.205312705,0
+FCNCA.US,D,20180409,000000,406.072,414.273,401.181,402.988,38792.687516424,0
+FCNCA.US,D,20180410,000000,408.047,413.774,406.132,410.77,47482.882919192,0
+FCNCA.US,D,20180411,000000,410.81,416.089,410.81,410.81,28909.85775438,0
+FCNCA.US,D,20180412,000000,411.579,419.721,411.579,416.369,21300.048771193,0
+FCNCA.US,D,20180413,000000,418.683,422.235,412.437,413.036,35703.864747271,0
+FCNCA.US,D,20180416,000000,416.229,418.913,412.756,415.22,19569.22562962,0
+FCNCA.US,D,20180417,000000,416.588,418.513,408.915,410.082,26514.566898353,0
+FCNCA.US,D,20180418,000000,411.16,413.634,407.767,409.394,20497.275559613,0
+FCNCA.US,D,20180419,000000,407.319,416.757,407.319,415.53,19779.690516552,0
+FCNCA.US,D,20180420,000000,413.046,420.988,413.046,417.796,24575.283297342,0
+FCNCA.US,D,20180423,000000,418.503,422.284,415.83,416.398,17320.257980698,0
+FCNCA.US,D,20180424,000000,426.935,426.935,417.476,421.926,18622.133638429,0
+FCNCA.US,D,20180425,000000,421.397,428.332,418.573,426.227,15802.906367297,0
+FCNCA.US,D,20180426,000000,428.562,436.394,420.051,432.792,33573.158320529,0
+FCNCA.US,D,20180427,000000,433.591,436.264,429.3,434.798,30537.452879982,0
+FCNCA.US,D,20180430,000000,436.384,436.384,423.224,425.727,38106.17109953,0
+FCNCA.US,D,20180501,000000,424.9,424.98,415.29,424.38,50412.353702526,0
+FCNCA.US,D,20180502,000000,425.089,431.485,423.373,425.797,29000.056991636,0
+FCNCA.US,D,20180503,000000,422.464,422.484,415.47,418.164,24286.645738123,0
+FCNCA.US,D,20180504,000000,417.066,429.18,417.066,425.388,14590.227733074,0
+FCNCA.US,D,20180507,000000,426.447,431.735,425.04,429.479,22771.298552217,0
+FCNCA.US,D,20180508,000000,430.985,433.241,422.215,431.535,40823.172568438,0
+FCNCA.US,D,20180509,000000,433.671,442.759,432.332,438.249,21116.643655439,0
+FCNCA.US,D,20180510,000000,438.849,444.037,436.943,440.625,20041.268304594,0
+FCNCA.US,D,20180511,000000,440.126,442.669,434.598,437.162,26340.181706324,0
+FCNCA.US,D,20180514,000000,438.179,440.765,432.392,433.271,35440.282531734,0
+FCNCA.US,D,20180515,000000,432.014,445.544,432.014,440.954,27321.348964922,0
+FCNCA.US,D,20180516,000000,440.515,445.005,439.487,440.934,23065.949393921,0
+FCNCA.US,D,20180517,000000,440.176,444.555,437.571,443.159,19020.012496104,0
+FCNCA.US,D,20180518,000000,445.514,445.514,441.452,443.109,25232.735515566,0
+FCNCA.US,D,20180521,000000,445.235,450.563,445.235,450.353,22656.043971279,0
+FCNCA.US,D,20180522,000000,448.487,450.793,443.648,444.625,14153.262539256,0
+FCNCA.US,D,20180523,000000,440.545,447.5,440.545,443.937,11777.013744426,0
+FCNCA.US,D,20180524,000000,443.419,443.419,434.928,438.199,23929.857644087,0
+FCNCA.US,D,20180525,000000,437.651,441.213,434.008,436.084,17972.699130184,0
+FCNCA.US,D,20180529,000000,431.924,435.207,424.49,428.402,37409.632545162,0
+FCNCA.US,D,20180530,000000,429.798,433.071,425.737,431.665,47169.190016289,0
+FCNCA.US,D,20180531,000000,432.134,440.725,431.345,432.632,49461.252856346,0
+FCNCA.US,D,20180601,000000,437.491,440.455,433.441,436.883,21736.011751265,0
+FCNCA.US,D,20180604,000000,437.262,439.876,434.908,438.399,36765.209105653,0
+FCNCA.US,D,20180605,000000,436.064,437.751,430.547,433.341,31975.629607345,0
+FCNCA.US,D,20180606,000000,434.658,443.159,434.658,440.505,57221.393901626,0
+FCNCA.US,D,20180607,000000,441.153,442.889,437.921,440.216,35440.282531734,0
+FCNCA.US,D,20180608,000000,439.327,440.226,434.308,435.286,31195.907311952,0
+FCNCA.US,D,20180611,000000,435.286,436.614,426.227,430.935,40601.683330287,0
+FCNCA.US,D,20180612,000000,433.301,433.711,421.347,424.261,51945.740735882,0
+FCNCA.US,D,20180613,000000,425.697,431.864,423.831,428.042,43965.112666197,0
+FCNCA.US,D,20180614,000000,429.41,429.778,418.903,428.532,28835.693937081,0
+FCNCA.US,D,20180615,000000,427.134,429.23,419.003,423.184,46935.674213171,0
+FCNCA.US,D,20180618,000000,422.734,425,417.476,419.072,28873.778059477,0
+FCNCA.US,D,20180619,000000,415.17,424.071,414.473,422.225,48362.826589314,0
+FCNCA.US,D,20180620,000000,423.144,428.592,418.254,420.719,57108.143748183,0
+FCNCA.US,D,20180621,000000,420.539,422.026,413.056,418.014,49795.992247942,0
+FCNCA.US,D,20180622,000000,420.081,423.413,408.256,408.725,868530.45996806,0
+FCNCA.US,D,20180625,000000,408.985,411.48,402,406.899,96418.975771957,0
+FCNCA.US,D,20180626,000000,408.126,415.54,405.293,412.137,77576.355109123,0
+FCNCA.US,D,20180627,000000,413.106,418.234,400.154,402.299,99610.024343334,0
+FCNCA.US,D,20180628,000000,401.95,403.596,396.182,398.478,75428.611048678,0
+FCNCA.US,D,20180629,000000,399.645,405.472,395.964,397.501,44736.817251612,0
+FCNCA.US,D,20180702,000000,393.499,401.142,393.269,400.454,66899.772059224,0
+FCNCA.US,D,20180703,000000,402.629,403.576,398.548,399.555,25594.534678338,0
+FCNCA.US,D,20180705,000000,401.891,404.156,395.884,399.875,67841.852981678,0
+FCNCA.US,D,20180706,000000,397.471,406.062,397.471,402.469,25937.291779912,0
+FCNCA.US,D,20180709,000000,403.187,410.93,403.187,408.236,29981.224250234,0
+FCNCA.US,D,20180710,000000,409.174,409.603,400.124,402.309,25555.448342195,0
+FCNCA.US,D,20180711,000000,400.324,402.479,397.201,398.318,62426.892105061,0
+FCNCA.US,D,20180712,000000,401.172,402.339,390.406,394.835,49478.29049005,0
+FCNCA.US,D,20180713,000000,393.629,398.368,390.545,394.158,31256.04013679,0
+FCNCA.US,D,20180716,000000,394.297,401.96,392.97,398.758,27653.081715276,0
+FCNCA.US,D,20180717,000000,396.821,401.391,394.507,396.093,42632.168382299,0
+FCNCA.US,D,20180718,000000,395.255,401.162,395.255,399.136,44686.706564247,0
+FCNCA.US,D,20180719,000000,398.628,400.124,392.282,397.091,45998.604359453,0
+FCNCA.US,D,20180720,000000,395.934,401.811,395.934,398.648,30051.379212545,0
+FCNCA.US,D,20180723,000000,399.156,410.97,399.156,409.534,45085.58763567,0
+FCNCA.US,D,20180724,000000,410.262,413.943,404.096,405.762,70637.027122875,0
+FCNCA.US,D,20180725,000000,405.342,407.618,400.633,405.922,62812.744397768,0
+FCNCA.US,D,20180726,000000,403.307,411.47,403.287,406.419,24814.812382946,0
+FCNCA.US,D,20180727,000000,408.017,409.803,400.174,401.281,29611.407377484,0
+FCNCA.US,D,20180730,000000,401.421,409.035,400.723,405.732,46461.627110702,0
+FCNCA.US,D,20180731,000000,406.879,408.515,398.628,400.993,48930.079570282,0
+FCNCA.US,D,20180801,000000,400.493,411.988,397.501,409.912,38456.945911082,0
+FCNCA.US,D,20180802,000000,408.376,415.26,405.382,413.684,36068.670551286,0
+FCNCA.US,D,20180803,000000,414.173,421.327,412.087,419.391,77866.997095838,0
+FCNCA.US,D,20180806,000000,419.391,424.311,416.817,420.868,40418.278214532,0
+FCNCA.US,D,20180807,000000,421.547,429.798,419.461,424.82,50361.240801414,0
+FCNCA.US,D,20180808,000000,425,437.402,415.22,433.331,41404.456541867,0
+FCNCA.US,D,20180809,000000,432.702,436.124,428.741,433.441,37612.079722115,0
+FCNCA.US,D,20180810,000000,431.345,436.064,427.074,435.256,60334.269800715,0
+FCNCA.US,D,20180813,000000,435.246,437.981,435.097,435.596,21931.443431987,0
+FCNCA.US,D,20180814,000000,437.262,445.374,435.187,441.902,49914.253470122,0
+FCNCA.US,D,20180815,000000,440.475,443.498,436.614,439.916,34004.110231865,0
+FCNCA.US,D,20180816,000000,442.222,450.922,441.672,445.853,39233.661565233,0
+FCNCA.US,D,20180817,000000,444.885,451.76,444.885,449.903,24841.872154122,0
+FCNCA.US,D,20180820,000000,451.24,459.124,450.143,458.067,39547.354468135,0
+FCNCA.US,D,20180821,000000,458.126,463.474,456.609,459.793,27700.185761399,0
+FCNCA.US,D,20180822,000000,459.921,467.795,459.673,464.661,33356.680151114,0
+FCNCA.US,D,20180823,000000,464.322,466.508,459.324,464.023,37554.95353852,0
+FCNCA.US,D,20180824,000000,464.362,471.906,464.362,470.408,56369.512216428,0
+FCNCA.US,D,20180827,000000,473.771,481.405,469.271,469.661,29098.273938871,0
+FCNCA.US,D,20180828,000000,470.538,471.347,466.188,467.165,31455.480672501,0
+FCNCA.US,D,20180829,000000,468.434,468.434,463.225,464.622,40561.594780395,0
+FCNCA.US,D,20180830,000000,463.933,467.805,461.587,462.646,41762.24684965,0
+FCNCA.US,D,20180831,000000,461.577,469.191,458.335,468.174,33149.221905425,0
+FCNCA.US,D,20180904,000000,467.814,467.814,461.09,464.951,43900.970986371,0
+FCNCA.US,D,20180905,000000,464.971,467.016,461.528,463.225,22675.086032477,0
+FCNCA.US,D,20180906,000000,462.357,465.708,458.315,464.023,30259.839671982,0
+FCNCA.US,D,20180907,000000,462.995,469.631,461.627,464.232,30995.464562494,0
+FCNCA.US,D,20180910,000000,464.801,466.048,459.633,462.167,35063.450162752,0
+FCNCA.US,D,20180911,000000,461.02,466.168,457.877,460.51,32574.953428226,0
+FCNCA.US,D,20180912,000000,458.884,462.177,455.442,458.315,25413.133990079,0
+FCNCA.US,D,20180913,000000,460.65,461.329,454.454,456.669,26326.150713861,0
+FCNCA.US,D,20180914,000000,450.972,464.143,450.972,461.1,49067.382853661,0
+FCNCA.US,D,20180917,000000,462.217,464.173,454.554,456.23,24371.833906642,0
+FCNCA.US,D,20180918,000000,457.068,458.894,449.853,455.202,33926.939773323,0
+FCNCA.US,D,20180919,000000,458.884,460.42,453.636,455.202,23394.675503033,0
+FCNCA.US,D,20180920,000000,455.691,463.025,455.691,459.144,26598.752853125,0
+FCNCA.US,D,20180921,000000,459.244,462.107,457.287,458.964,59395.195519502,0
+FCNCA.US,D,20180924,000000,458.474,460.44,455.093,458.784,33893.866719662,0
+FCNCA.US,D,20180925,000000,459.891,460.63,457.677,457.737,14653.367199153,0
+FCNCA.US,D,20180926,000000,459.543,459.543,448.517,450.563,21907.390302052,0
+FCNCA.US,D,20180927,000000,451.67,453.626,444.825,446.292,14583.212236843,0
+FCNCA.US,D,20180928,000000,444.745,449.705,442.092,446.102,18163.11974217,0
+FCNCA.US,D,20181001,000000,448.697,459.693,442.779,445.125,23041.896263986,0
+FCNCA.US,D,20181002,000000,444.406,447.61,440.725,444.217,26713.005220316,0
+FCNCA.US,D,20181003,000000,446.681,459.563,446.671,456.679,28533.025385398,0
+FCNCA.US,D,20181004,000000,457.367,463.175,455.023,458.784,32040.77350092,0
+FCNCA.US,D,20181005,000000,458.604,458.864,454.274,457.247,20148.505175555,0
+FCNCA.US,D,20181008,000000,457.198,463.853,457.198,462.596,24228.517340779,0
+FCNCA.US,D,20181009,000000,461.568,466.668,456.779,456.779,23952.908560275,0
+FCNCA.US,D,20181010,000000,456.091,461.508,455.432,456.978,28619.215767666,0
+FCNCA.US,D,20181011,000000,456.659,456.659,435.985,437.212,29715.637607203,0
+FCNCA.US,D,20181012,000000,442.342,442.869,416.747,424.52,54719.868388387,0
+FCNCA.US,D,20181015,000000,423.632,428.85,421.058,425.867,21267.977931279,0
+FCNCA.US,D,20181016,000000,428.142,432.861,419.591,431.555,21875.319462139,0
+FCNCA.US,D,20181017,000000,430.945,436.044,423.443,433.131,25428.167196289,0
+FCNCA.US,D,20181018,000000,432.004,437.053,425.477,428.292,24636.418335928,0
+FCNCA.US,D,20181019,000000,427.384,427.603,420.479,420.479,19791.717081519,0
+FCNCA.US,D,20181022,000000,419.391,422.156,407.608,412.427,38311.624917724,0
+FCNCA.US,D,20181023,000000,407.329,419.561,407.329,417.626,28376.68004082,0
+FCNCA.US,D,20181024,000000,417.046,417.046,392.69,394.805,48402.915139206,0
+FCNCA.US,D,20181025,000000,402.449,417.056,401.551,414.862,43485.052281245,0
+FCNCA.US,D,20181026,000000,407.827,417.076,404.684,410.192,21593.69739915,0
+FCNCA.US,D,20181029,000000,414.852,418.923,408.705,411.2,13990.903912194,0
+FCNCA.US,D,20181030,000000,410.66,418.404,407.917,414.153,28559.082942828,0
+FCNCA.US,D,20181031,000000,417.726,424.141,417.726,420.798,16718.929732323,0
+FCNCA.US,D,20181101,000000,421.437,424.141,420.639,420.639,21190.807472738,0
+FCNCA.US,D,20181102,000000,421.857,425.119,418.204,422.904,18195.190582083,0
+FCNCA.US,D,20181105,000000,423.144,430.438,422.314,424.64,26925.474534742,0
+FCNCA.US,D,20181106,000000,424.79,435.137,422.764,434.648,11764.987179459,0
+FCNCA.US,D,20181107,000000,435.067,435.067,430.238,430.238,22337.33999964,0
+FCNCA.US,D,20181108,000000,429.37,433.421,429.06,430.975,26971.576367118,0
+FCNCA.US,D,20181109,000000,429,438.589,427.114,435.396,19920.000441172,0
+FCNCA.US,D,20181112,000000,435.975,437.851,430.597,432.572,30315.963641831,0
+FCNCA.US,D,20181113,000000,432.332,438.12,432.332,433.251,19937.038074876,0
+FCNCA.US,D,20181114,000000,434.958,435.107,421.247,426.207,22461.614504305,0
+FCNCA.US,D,20181115,000000,423.861,434.098,423.861,432.991,36905.519030274,0
+FCNCA.US,D,20181116,000000,429.629,433.321,428.182,428.92,26634.832548028,0
+FCNCA.US,D,20181119,000000,429.06,431.695,424.71,425.617,27954.748053211,0
+FCNCA.US,D,20181120,000000,421.437,425.697,416.448,420.359,18797.521044206,0
+FCNCA.US,D,20181121,000000,421.158,425.239,419.242,421.247,51001.655385934,0
+FCNCA.US,D,20181123,000000,418.034,421.507,409.334,418.573,4921.8717129501,0
+FCNCA.US,D,20181126,000000,419.811,426.107,419.811,423.881,14070.07879823,0
+FCNCA.US,D,20181127,000000,421.447,424.351,413.963,417.036,26538.620028287,0
+FCNCA.US,D,20181128,000000,418.463,424.131,416.069,423.543,49156.579877169,0
+FCNCA.US,D,20181129,000000,420.131,423.553,417.606,421.018,33494.98564824,0
+FCNCA.US,D,20181130,000000,421.168,426.595,420.179,423.622,34086.291759142,0
+FCNCA.US,D,20181203,000000,423.164,425.537,421.118,423.154,25314.917042844,0
+FCNCA.US,D,20181204,000000,421.787,426.855,405.073,406.479,30875.198912819,0
+FCNCA.US,D,20181206,000000,401.631,407.349,397.031,404.903,38875.87125745,0
+FCNCA.US,D,20181207,000000,403.098,408.146,396.991,397.171,39171.5243129,0
+FCNCA.US,D,20181210,000000,396.831,396.831,384.618,391.982,33358.684578608,0
+FCNCA.US,D,20181211,000000,395.924,396.103,388.121,391.084,28517.992179188,0
+FCNCA.US,D,20181212,000000,394.935,402.119,394.238,396.442,43510.107624927,0
+FCNCA.US,D,20181213,000000,394.647,394.647,379.7,381.236,34498.20160928,0
+FCNCA.US,D,20181214,000000,380.837,387.274,374.62,375.309,41022.613104149,0
+FCNCA.US,D,20181217,000000,372.426,377.195,370.28,372.575,67074.157251253,0
+FCNCA.US,D,20181218,000000,375.389,377.016,366.339,367.028,55746.135265613,0
+FCNCA.US,D,20181219,000000,367.886,375.21,360.652,363.245,62675.441114389,0
+FCNCA.US,D,20181220,000000,361.998,367.936,359.495,362.748,49558.467589834,0
+FCNCA.US,D,20181221,000000,364.353,365.341,356.411,360.092,92400.098645317,0
+FCNCA.US,D,20181224,000000,358.476,372.645,354.156,355.652,36713.093990794,0
+FCNCA.US,D,20181226,000000,350.904,368.633,350.704,365.71,37613.081935862,0
+FCNCA.US,D,20181227,000000,361.021,365.341,357.648,361.878,64752.027998778,0
+FCNCA.US,D,20181228,000000,362.956,373.792,362.956,368.853,52756.531657442,0
+FCNCA.US,D,20181231,000000,371.299,372.286,366.828,372.286,43763.667702992,0
+FCNCA.US,D,20190102,000000,366.639,377.065,366.639,374.71,51636.05668797,0
+FCNCA.US,D,20190103,000000,372.426,380.637,372.246,378.143,33796.651986175,0
+FCNCA.US,D,20190104,000000,382.763,389.019,382.763,385.776,57803.680088803,0
+FCNCA.US,D,20190107,000000,386.364,390.864,385.118,386.664,25922.258573703,0
+FCNCA.US,D,20190108,000000,388.131,390.456,384.838,388.85,34231.6127525,0
+FCNCA.US,D,20190109,000000,390.227,397.171,388.291,394.048,31683.985406883,0
+FCNCA.US,D,20190110,000000,393.269,393.269,386.534,390.645,25586.51696836,0
+FCNCA.US,D,20190111,000000,389.857,395.934,389.069,393.599,30838.117004169,0
+FCNCA.US,D,20190114,000000,390.356,396.792,390.356,395.005,47464.843071741,0
+FCNCA.US,D,20190115,000000,396.472,396.472,386.314,395.884,26915.452397269,0
+FCNCA.US,D,20190116,000000,396.422,409.135,393.239,400.723,49521.385681184,0
+FCNCA.US,D,20190117,000000,399.815,407.039,395.715,404.136,33136.19312671,0
+FCNCA.US,D,20190118,000000,405.073,412.726,405.073,411.928,26822.246518771,0
+FCNCA.US,D,20190122,000000,410.252,411.539,406.789,408.276,53558.302655275,0
+FCNCA.US,D,20190123,000000,410.162,414.223,407.777,410.162,17920.584015325,0
+FCNCA.US,D,20190124,000000,408.485,408.485,403.337,406.399,52367.672723493,0
+FCNCA.US,D,20190125,000000,408.027,411.51,406.789,410.402,25676.716205617,0
+FCNCA.US,D,20190128,000000,407.349,411.22,407.349,409.154,23079.980386384,0
+FCNCA.US,D,20190129,000000,411.16,413.146,406.559,406.559,16488.420570445,0
+FCNCA.US,D,20190130,000000,408.625,412.327,403.596,403.596,21533.564574312,0
+FCNCA.US,D,20190131,000000,400.913,403.906,397.749,402.399,23353.584739394,0
+FCNCA.US,D,20190201,000000,404.724,405.163,402.459,404.963,29854.945318076,0
+FCNCA.US,D,20190204,000000,400.743,407.678,400.743,405.812,18401.646614025,0
+FCNCA.US,D,20190205,000000,406.351,406.351,402.699,404.625,34828.932145886,0
+FCNCA.US,D,20190206,000000,404.804,406.609,402.549,405.742,16578.619807702,0
+FCNCA.US,D,20190207,000000,406.489,410.142,394.965,407.987,25344.983455263,0
+FCNCA.US,D,20190208,000000,405.912,414.273,404.654,407.698,28537.034240387,0
+FCNCA.US,D,20190211,000000,407.548,412.437,407.548,411.678,29417.980124257,0
+FCNCA.US,D,20190212,000000,413.216,422.284,413.216,419.661,30507.386467563,0
+FCNCA.US,D,20190213,000000,419.821,423.264,416.708,419.631,39388.002482316,0
+FCNCA.US,D,20190214,000000,418.374,420.419,416.189,418.284,25059.352537285,0
+FCNCA.US,D,20190215,000000,420.239,425.338,420.239,424.031,15619.501251543,0
+FCNCA.US,D,20190219,000000,422.614,431.005,422.614,430.308,22458.607863063,0
+FCNCA.US,D,20190220,000000,429.918,433.9,427.833,432.154,21621.759384074,0
+FCNCA.US,D,20190221,000000,431.725,435.306,431.725,433.8,47052.933221604,0
+FCNCA.US,D,20190222,000000,434.148,437.322,431.475,433.988,31860.375026407,0
+FCNCA.US,D,20190225,000000,436.394,439.397,430.488,431.794,28700.395081196,0
+FCNCA.US,D,20190226,000000,429.509,433.998,428.142,429.35,54822.09419061,0
+FCNCA.US,D,20190227,000000,430.198,433.371,428.202,433.261,16840.197595745,0
+FCNCA.US,D,20190228,000000,432.402,433.221,430.856,431.065,26587.728501905,0
+FCNCA.US,D,20190301,000000,432.054,434.688,430.498,432.572,28394.719888272,0
+FCNCA.US,D,20190304,000000,433.221,437.851,431.974,434.248,39967.282028251,0
+FCNCA.US,D,20190305,000000,431.485,431.964,428.142,430.657,29310.743253297,0
+FCNCA.US,D,20190306,000000,430.438,430.438,419.991,421.108,30042.35928882,0
+FCNCA.US,D,20190307,000000,419.641,422.046,415.7,417.006,27186.050109038,0
+FCNCA.US,D,20190308,000000,413.714,419.033,413.714,417.905,47438.785514311,0
+FCNCA.US,D,20190311,000000,418.473,425.987,415.72,423.214,33345.655799894,0
+FCNCA.US,D,20190312,000000,424.341,424.46,419.132,419.132,37157.074680844,0
+FCNCA.US,D,20190313,000000,420.579,422.834,420.579,421.397,32963.812362175,0
+FCNCA.US,D,20190314,000000,421.817,422.494,419.063,421.817,31112.723570927,0
+FCNCA.US,D,20190315,000000,421.986,424.68,417.146,419.291,115035.09612791,0
+FCNCA.US,D,20190318,000000,419.341,426.555,419.341,425.897,52219.345088893,0
+FCNCA.US,D,20190319,000000,426.317,431.775,415.04,415.16,35090.509933929,0
+FCNCA.US,D,20190320,000000,414.423,419.851,401.371,402.938,54994.474955144,0
+FCNCA.US,D,20190321,000000,401.162,403.217,396.202,398.268,37961.852319919,0
+FCNCA.US,D,20190322,000000,396.083,396.083,381.655,383.091,39448.135307153,0
+FCNCA.US,D,20190325,000000,380.926,385.417,377.045,381.596,71594.141251539,0
+FCNCA.US,D,20190326,000000,383.461,394.248,381.985,394.118,41021.610890401,0
+FCNCA.US,D,20190327,000000,394.277,399.046,385.427,396.762,42249.322730834,0
+FCNCA.US,D,20190328,000000,400.084,404.704,396.063,403.756,32839.537857511,0
+FCNCA.US,D,20190329,000000,407.668,408.565,400.803,402.449,40104.58531163,0
+FCNCA.US,D,20190401,000000,407.179,419.222,405.203,417.286,29833.898829383,0
+FCNCA.US,D,20190402,000000,415.11,418.593,413.256,415.11,26171.809796778,0
+FCNCA.US,D,20190403,000000,417.326,420.259,413.594,414.143,36036.599711372,0
+FCNCA.US,D,20190404,000000,413.614,419.491,413.614,417.816,16089.539499023,0
+FCNCA.US,D,20190405,000000,418.344,420.958,417.606,418.753,20394.047543642,0
+FCNCA.US,D,20190408,000000,414.932,422.834,414.932,420.021,29779.779287029,0
+FCNCA.US,D,20190409,000000,418.993,420.219,415.37,417.226,36245.060170808,0
+FCNCA.US,D,20190410,000000,417.656,423.094,416.907,422.176,36212.989330896,0
+FCNCA.US,D,20190411,000000,422.724,428.292,420.988,425.07,30912.280821469,0
+FCNCA.US,D,20190412,000000,427.324,433.631,427.324,432.891,25403.111852606,0
+FCNCA.US,D,20190415,000000,431.405,432.732,420.179,425.457,30686.782728329,0
+FCNCA.US,D,20190416,000000,427.813,436.833,426.995,436.833,37266.315979299,0
+FCNCA.US,D,20190417,000000,437.901,438.819,433.381,435.426,29320.76539077,0
+FCNCA.US,D,20190418,000000,435.346,437.202,428.79,430.098,25916.24529122,0
+FCNCA.US,D,20190422,000000,431.765,431.765,425.249,428.122,27435.601332113,0
+FCNCA.US,D,20190423,000000,426.157,438.061,426.087,437.581,31854.361743923,0
+FCNCA.US,D,20190424,000000,435.845,442.082,435.097,435.197,41581.848375138,0
+FCNCA.US,D,20190425,000000,434.648,439.227,433.351,437.651,48369.842085545,0
+FCNCA.US,D,20190426,000000,438.579,442.739,436.673,440.855,24166.380088448,0
+FCNCA.US,D,20190429,000000,440.805,448.467,440.805,443.937,29436.019971708,0
+FCNCA.US,D,20190430,000000,443.239,446.212,442.042,442.999,43799.747397895,0
+FCNCA.US,D,20190501,000000,444.665,448.707,438.789,441.352,45231.910842775,0
+FCNCA.US,D,20190502,000000,440.805,450.843,440.805,447.898,31640.89021575,0
+FCNCA.US,D,20190503,000000,453.116,456.101,450.683,451.66,35724.911235965,0
+FCNCA.US,D,20190506,000000,445.993,457.227,445.993,454.284,41370.381274459,0
+FCNCA.US,D,20190507,000000,449.685,453.096,446.93,447.54,26365.237050006,0
+FCNCA.US,D,20190508,000000,447.838,451.072,445.973,447.51,35515.44856278,0
+FCNCA.US,D,20190509,000000,441.942,447.51,441.392,443.239,60022.581325307,0
+FCNCA.US,D,20190510,000000,442.312,446.392,433.621,446.302,33809.680764889,0
+FCNCA.US,D,20190513,000000,441.682,442.112,430.418,430.647,42204.223112206,0
+FCNCA.US,D,20190514,000000,434.258,443.648,432.772,441.183,54127.560063736,0
+FCNCA.US,D,20190515,000000,439.836,440.325,433.491,438.559,63350.933180063,0
+FCNCA.US,D,20190516,000000,439.806,445.524,439.487,442.49,94715.212401561,0
+FCNCA.US,D,20190517,000000,432.881,443.568,432.881,437.801,44595.505113244,0
+FCNCA.US,D,20190520,000000,437.971,442.51,436.594,441.193,63521.309517103,0
+FCNCA.US,D,20190521,000000,441.622,443.738,439.437,440.415,91510.132837721,0
+FCNCA.US,D,20190522,000000,439.089,446.202,439.089,443.039,66129.069687556,0
+FCNCA.US,D,20190523,000000,440.655,440.655,430.088,431.984,47446.80322429,0
+FCNCA.US,D,20190524,000000,433.481,436.174,430.098,432.224,48485.096666483,0
+FCNCA.US,D,20190528,000000,431.934,432.881,423.881,426.865,62895.928138793,0
+FCNCA.US,D,20190529,000000,425.229,429.1,420.958,428.222,32716.265566594,0
+FCNCA.US,D,20190530,000000,429.649,429.718,417.146,418.384,64755.03464002,0
+FCNCA.US,D,20190531,000000,415.01,418.184,414.113,415.21,60039.618959011,0
+FCNCA.US,D,20190603,000000,416.777,424.011,413.524,419.901,72746.687060924,0
+FCNCA.US,D,20190604,000000,423.593,430.567,423.443,430.318,93662.887966905,0
+FCNCA.US,D,20190605,000000,431.005,439.656,426.955,434.208,72123.310110109,0
+FCNCA.US,D,20190606,000000,434.458,435.845,427.963,434.158,81488.997578551,0
+FCNCA.US,D,20190607,000000,433.85,436.344,429.29,430.746,101285.7257288,0
+FCNCA.US,D,20190610,000000,434.508,442.709,434.168,440.036,111094.39167355,0
+FCNCA.US,D,20190611,000000,440.385,444.197,429.619,431.205,73299.909049429,0
+FCNCA.US,D,20190612,000000,429.619,431.775,420.709,429.559,157046.89420063,0
+FCNCA.US,D,20190613,000000,421.397,432.961,421.397,425.089,76708.438003969,0
+FCNCA.US,D,20190614,000000,425.199,432.642,421.158,430.268,77475.131520647,0
+FCNCA.US,D,20190617,000000,430.208,433.171,423.791,424.39,90019.840995499,0
+FCNCA.US,D,20190618,000000,425.129,432.114,425.129,427.434,52138.165775363,0
+FCNCA.US,D,20190619,000000,428.082,440.026,428.082,435.536,82762.811251359,0
+FCNCA.US,D,20190620,000000,439.158,439.158,427.873,435.107,103386.36574313,0
+FCNCA.US,D,20190621,000000,433.86,435.566,430.458,430.547,90613.151533896,0
+FCNCA.US,D,20190624,000000,429.12,433.741,425.099,425.368,51047.757218309,0
+FCNCA.US,D,20190625,000000,425.358,426.555,418.433,423.403,81723.515595417,0
+FCNCA.US,D,20190626,000000,424.231,428.611,422.195,426.437,65785.310372235,0
+FCNCA.US,D,20190627,000000,425.847,435.456,424.74,432.204,72253.597897256,0
+FCNCA.US,D,20190628,000000,434.798,447.888,434.798,445.404,138067.97246816,0
+FCNCA.US,D,20190701,000000,449.505,452.918,447.3,448.337,58379.952993496,0
+FCNCA.US,D,20190702,000000,448.727,449.316,441.412,444.905,39586.44080428,0
+FCNCA.US,D,20190703,000000,443.209,449.056,441.502,448.347,41789.306620827,0
+FCNCA.US,D,20190705,000000,447.988,454.314,447.988,453.846,81865.829947532,0
+FCNCA.US,D,20190708,000000,451.092,452.229,446.382,448.796,73912.261649025,0
+FCNCA.US,D,20190709,000000,450.793,451.59,444.376,448.537,58139.421694146,0
+FCNCA.US,D,20190710,000000,449.655,449.655,444.267,446.352,65872.50296825,0
+FCNCA.US,D,20190711,000000,447.68,459.843,446.452,455.871,86478.017612569,0
+FCNCA.US,D,20190712,000000,458.355,458.534,454.544,455.492,56632.092218219,0
+FCNCA.US,D,20190715,000000,450.972,454.324,442.182,445.155,43228.485561938,0
+FCNCA.US,D,20190716,000000,448.527,451.74,444.237,450.103,30447.253642726,0
+FCNCA.US,D,20190717,000000,452.429,452.429,445.683,448.527,35456.31795169,0
+FCNCA.US,D,20190718,000000,448.477,453.486,440.216,451.092,41341.317075788,0
+FCNCA.US,D,20190719,000000,450.922,456.569,450.713,454.564,30143.582877296,0
+FCNCA.US,D,20190722,000000,454.334,454.334,446.172,446.232,27169.012475334,0
+FCNCA.US,D,20190723,000000,448.467,454.434,447.798,452.868,62683.458824367,0
+FCNCA.US,D,20190724,000000,451.53,462.047,450.603,457.407,44341.945035179,0
+FCNCA.US,D,20190725,000000,457.417,461.349,452.089,455.492,58691.641468904,0
+FCNCA.US,D,20190726,000000,456.968,464.681,456.968,461.667,45054.519009503,0
+FCNCA.US,D,20190729,000000,461.09,463.205,451.55,452.239,48203.474603495,0
+FCNCA.US,D,20190730,000000,449.933,461.887,449.933,460.67,58224.609862666,0
+FCNCA.US,D,20190731,000000,461.967,472.424,456.869,461.987,65311.263269766,0
+FCNCA.US,D,20190801,000000,460.59,470.378,444.995,446.232,45988.58222198,0
+FCNCA.US,D,20190802,000000,445.733,446.132,438.239,441.113,39456.153017132,0
+FCNCA.US,D,20190805,000000,433.291,435.157,423.671,428.162,54285.909835809,0
+FCNCA.US,D,20190806,000000,430.428,434.458,425.099,432.392,38141.248580685,0
+FCNCA.US,D,20190807,000000,427.444,431.844,421.677,430.398,41093.770280207,0
+FCNCA.US,D,20190808,000000,433.041,444.446,433.041,440.196,41670.043184899,0
+FCNCA.US,D,20190809,000000,439.148,440.256,434.318,440.256,36047.624062592,0
+FCNCA.US,D,20190812,000000,437.152,439.776,432.971,435.705,34621.473900196,0
+FCNCA.US,D,20190813,000000,435.755,447.13,435.755,438.639,42516.913801361,0
+FCNCA.US,D,20190814,000000,432.342,435.516,424.251,427.444,46563.852912925,0
+FCNCA.US,D,20190815,000000,427.813,432.812,425.159,426.555,47174.201085026,0
+FCNCA.US,D,20190816,000000,428.142,440.994,428.142,439.676,48068.175747611,0
+FCNCA.US,D,20190819,000000,444.975,445.833,441.812,442.382,52362.661654756,0
+FCNCA.US,D,20190820,000000,438.929,442.232,438.011,442.122,43360.77777658,0
+FCNCA.US,D,20190821,000000,445.364,447.36,440.565,440.914,54953.384191506,0
+FCNCA.US,D,20190822,000000,442.52,445.693,440.196,444.177,28606.186988951,0
+FCNCA.US,D,20190823,000000,442.809,444.935,427.653,428.572,30036.346006336,0
+FCNCA.US,D,20190826,000000,431.794,436.364,429.938,434.358,28326.569353456,0
+FCNCA.US,D,20190827,000000,435.755,438.569,422.504,422.704,62969.089742345,0
+FCNCA.US,D,20190828,000000,421.357,433.691,421.357,430.308,64347.133644871,0
+FCNCA.US,D,20190829,000000,434.658,441.313,434.658,439.277,49487.310413775,0
+FCNCA.US,D,20190830,000000,442.042,444.207,437.931,439.816,29964.186616531,0
+FCNCA.US,D,20190903,000000,435.077,435.256,428.082,429.718,25350.996737746,0
+FCNCA.US,D,20190904,000000,432.332,436.124,430.697,434.758,45261.977255194,0
+FCNCA.US,D,20190905,000000,439.626,448.846,439.626,448.218,49642.653544606,0
+FCNCA.US,D,20190906,000000,454.174,454.174,441.253,444.107,44924.231222355,0
+FCNCA.US,D,20190909,000000,442.342,457.018,442.292,455.063,44417.111066227,0
+FCNCA.US,D,20190910,000000,453.586,465.45,453.276,462.636,29173.439969918,0
+FCNCA.US,D,20190911,000000,462.845,468.414,457.527,466.438,31804.251056559,0
+FCNCA.US,D,20190912,000000,466.926,472.804,463.633,472.624,50952.546912316,0
+FCNCA.US,D,20190913,000000,478.192,480.177,474.889,475.946,39100.367136843,0
+FCNCA.US,D,20190916,000000,474.25,479.159,469.281,474.509,27415.557057167,0
+FCNCA.US,D,20190917,000000,471.157,475.318,468.782,472.464,37678.225829436,0
+FCNCA.US,D,20190918,000000,471.446,479.488,470.129,477.512,51739.28470394,0
+FCNCA.US,D,20190919,000000,478.272,481.305,470.588,471.267,40192.780121391,0
+FCNCA.US,D,20190920,000000,472.883,475.557,468.394,469.501,108056.68180551,0
+FCNCA.US,D,20190923,000000,469.791,475.707,465.61,471.247,58097.32871676,0
+FCNCA.US,D,20190924,000000,472.364,472.464,462.905,466.856,47385.668185704,0
+FCNCA.US,D,20190925,000000,469.081,477.214,466.856,473.851,46658.06100517,0
+FCNCA.US,D,20190926,000000,470.328,472.953,467.475,468.294,27891.608587131,0
+FCNCA.US,D,20190927,000000,470.079,475.238,468.562,469.191,40675.847147586,0
+FCNCA.US,D,20190930,000000,470.179,472.434,466.188,466.876,38403.828582476,0
+FCNCA.US,D,20191001,000000,467.984,472.204,460.78,463.055,57139.212374349,0
+FCNCA.US,D,20191002,000000,459.343,461.26,454.963,458.494,42355.557388047,0
+FCNCA.US,D,20191003,000000,457.707,460.391,453.466,457.148,29328.783100748,0
+FCNCA.US,D,20191004,000000,455.033,460.77,455.033,460.49,50488.52194732,0
+FCNCA.US,D,20191007,000000,458.394,466.428,458.394,462.955,47941.896815452,0
+FCNCA.US,D,20191008,000000,460.061,463.085,457.607,457.897,36035.597497625,0
+FCNCA.US,D,20191009,000000,460.77,463.344,457.687,461.15,36494.611393884,0
+FCNCA.US,D,20191010,000000,460.58,465.828,460.58,463.344,28416.768590712,0
+FCNCA.US,D,20191011,000000,467.505,475.926,467.505,470.278,28609.193630193,0
+FCNCA.US,D,20191014,000000,468.513,471.766,467.305,468.533,22954.703667972,0
+FCNCA.US,D,20191015,000000,473.023,477.512,473.023,474.519,25297.879409141,0
+FCNCA.US,D,20191016,000000,474.379,480.307,473.063,476.056,30298.926008127,0
+FCNCA.US,D,20191017,000000,478.641,480.555,475.049,478.402,39210.610649045,0
+FCNCA.US,D,20191018,000000,475.976,481.613,475.427,479.828,25543.421777227,0
+FCNCA.US,D,20191021,000000,481.265,486.083,481.265,483.829,37141.039260888,0
+FCNCA.US,D,20191022,000000,488.838,494.037,483.939,489.446,27086.830948056,0
+FCNCA.US,D,20191023,000000,489.596,490.854,488.309,488.339,17190.972407297,0
+FCNCA.US,D,20191024,000000,489.206,490.444,483.989,488.099,23262.38328839,0
+FCNCA.US,D,20191025,000000,490.834,493.049,489.366,491.033,20430.127238543,0
+FCNCA.US,D,20191028,000000,492.56,496.73,487.89,492.101,38421.868429927,0
+FCNCA.US,D,20191029,000000,492.071,498.247,491.612,495.124,22949.692599236,0
+FCNCA.US,D,20191030,000000,495.014,498.716,490.474,494.147,32111.930676977,0
+FCNCA.US,D,20191031,000000,493.059,493.059,484.028,487.032,41463.587152958,0
+FCNCA.US,D,20191101,000000,489.826,493.777,488.639,491.192,29311.745467044,0
+FCNCA.US,D,20191104,000000,493.437,497.987,493.437,494.894,29081.236305167,0
+FCNCA.US,D,20191105,000000,499.633,509.522,496.56,498.437,28731.463707362,0
+FCNCA.US,D,20191106,000000,498.037,501.779,495.763,497.29,43418.906173924,0
+FCNCA.US,D,20191107,000000,500.203,510.999,500.203,509.113,56350.47015523,0
+FCNCA.US,D,20191108,000000,509.432,510.959,503.715,506.219,34873.029550766,0
+FCNCA.US,D,20191111,000000,504.842,512.725,503.645,512.695,27045.740184417,0
+FCNCA.US,D,20191112,000000,513.502,513.752,508.214,510.53,32888.646331129,0
+FCNCA.US,D,20191113,000000,508.115,511.288,495.014,502.768,30132.558526076,0
+FCNCA.US,D,20191114,000000,503.944,510.031,503.944,509.792,22509.720764174,0
+FCNCA.US,D,20191115,000000,511.079,512.495,508.304,509.054,19145.289214516,0
+FCNCA.US,D,20191118,000000,506.359,510.559,503.206,509.064,27137.943849168,0
+FCNCA.US,D,20191119,000000,510.2,514.202,503.545,513.502,36535.702157524,0
+FCNCA.US,D,20191120,000000,512.226,514.102,507.047,510.36,47530.989179062,0
+FCNCA.US,D,20191121,000000,511.657,511.657,506.249,508.444,17905.550809116,0
+FCNCA.US,D,20191122,000000,511.598,514.811,510.21,510.539,15227.635676352,0
+FCNCA.US,D,20191125,000000,510.759,517.555,510.051,515.518,25279.839561689,0
+FCNCA.US,D,20191126,000000,516.208,516.447,513.025,514.91,21316.08419115,0
+FCNCA.US,D,20191127,000000,514.821,520.836,514.412,515.518,20942.25846341,0
+FCNCA.US,D,20191129,000000,514.621,517.704,512.156,514.631,16316.039805911,0
+FCNCA.US,D,20191202,000000,516.218,518.691,512.945,512.985,30054.385853787,0
+FCNCA.US,D,20191203,000000,508.115,510.081,504.304,509.054,26041.522009631,0
+FCNCA.US,D,20191204,000000,510.081,515.588,510.081,511.428,24696.551160766,0
+FCNCA.US,D,20191205,000000,512.445,517.025,511.109,515.319,25934.28513867,0
+FCNCA.US,D,20191206,000000,519.4,521.974,514.92,517.764,34319.807562261,0
+FCNCA.US,D,20191209,000000,516.805,517.754,510.38,512.975,67125.270152364,0
+FCNCA.US,D,20191210,000000,511.498,519.33,506.219,516.118,37189.145520758,0
+FCNCA.US,D,20191211,000000,517.015,520.248,514.611,516.407,33548.102976846,0
+FCNCA.US,D,20191212,000000,517.694,529.099,510.999,527.822,46522.762149286,0
+FCNCA.US,D,20191213,000000,524.459,526.295,518.493,525.037,64837.216167297,0
+FCNCA.US,D,20191216,000000,527.772,533,524.909,524.909,58324.831237395,0
+FCNCA.US,D,20191217,000000,528.86,532.223,524.729,529.807,60479.590794073,0
+FCNCA.US,D,20191218,000000,529.249,531.663,525.127,525.127,58766.807499951,0
+FCNCA.US,D,20191219,000000,524.399,528.23,524.399,525.217,65487.65288929,0
+FCNCA.US,D,20191220,000000,527.961,534.257,526.016,527.802,117339.18553292,0
+FCNCA.US,D,20191223,000000,528.71,528.71,523.77,528.47,34812.896725929,0
+FCNCA.US,D,20191224,000000,528.051,533.27,527.202,533.27,13184.121845623,0
+FCNCA.US,D,20191226,000000,534.227,537.141,527.292,528.39,19644.391660667,0
+FCNCA.US,D,20191227,000000,528.59,528.59,525.666,525.666,18724.359440653,0
+FCNCA.US,D,20191230,000000,527.024,531.493,526.924,528.889,43131.270828451,0
+FCNCA.US,D,20191231,000000,528.68,530.117,526.904,527.332,28893.822334423,0
+FCNCA.US,D,20200102,000000,529.697,532.53,526.225,532.53,34037.183285525,0
+FCNCA.US,D,20200103,000000,528.101,528.58,524.389,526.924,31047.579677354,0
+FCNCA.US,D,20200106,000000,523.641,528.021,515.718,521.046,62391.814623905,0
+FCNCA.US,D,20200107,000000,518.193,522.713,515.658,522.253,50905.442866194,0
+FCNCA.US,D,20200108,000000,525.037,526.724,522.813,522.813,32458.69663354,0
+FCNCA.US,D,20200109,000000,525.526,528.141,522.942,524.639,51122.923249356,0
+FCNCA.US,D,20200110,000000,524.469,525.516,518.741,521.456,46191.029398933,0
+FCNCA.US,D,20200113,000000,522.104,524.759,518.373,523.591,44612.542746948,0
+FCNCA.US,D,20200114,000000,523.142,526.425,520.179,523.83,47059.948717835,0
+FCNCA.US,D,20200115,000000,522.703,524.199,519.759,520.388,46635.010088984,0
+FCNCA.US,D,20200116,000000,522.024,526.914,521.096,526.884,41075.730432755,0
+FCNCA.US,D,20200117,000000,526.415,526.684,522.583,525.976,52962.987689384,0
+FCNCA.US,D,20200121,000000,524.869,528.38,523.372,523.641,41462.58493921,0
+FCNCA.US,D,20200122,000000,524.239,526.554,523.76,525.536,40279.972717405,0
+FCNCA.US,D,20200123,000000,524.929,528.999,521.346,526.474,39653.589125348,0
+FCNCA.US,D,20200124,000000,527.322,527.322,513.165,518.183,48345.788955611,0
+FCNCA.US,D,20200127,000000,513.315,518.652,510.879,514.312,31106.710288443,0
+FCNCA.US,D,20200128,000000,516.138,521.066,512.845,513.622,63536.342723313,0
+FCNCA.US,D,20200129,000000,516.387,526.125,514.461,517.605,42723.369833303,0
+FCNCA.US,D,20200130,000000,514.91,534.976,512.485,534.367,54019.320979029,0
+FCNCA.US,D,20200131,000000,532.083,532.103,521.974,521.974,45710.96901398,0
+FCNCA.US,D,20200203,000000,524.149,527.921,522.723,522.843,44220.677171757,0
+FCNCA.US,D,20200204,000000,527.552,529.877,524.069,526.185,31436.438611303,0
+FCNCA.US,D,20200205,000000,529.877,529.877,525.157,528.191,51002.657599681,0
+FCNCA.US,D,20200206,000000,528.979,531.054,524.629,524.629,39646.573629118,0
+FCNCA.US,D,20200207,000000,522.403,524.399,518.602,521.156,34479.159548081,0
+FCNCA.US,D,20200210,000000,520.588,523.052,517.065,521.366,23423.739701705,0
+FCNCA.US,D,20200211,000000,522.633,528.3,522.633,524.789,31429.423115072,0
+FCNCA.US,D,20200212,000000,526.046,526.465,522.363,524.579,25624.601090757,0
+FCNCA.US,D,20200213,000000,522.034,536.583,521.166,529.627,29207.515237326,0
+FCNCA.US,D,20200214,000000,529.288,531.144,525.097,527.981,24635.41612218,0
+FCNCA.US,D,20200218,000000,526.006,527.872,518.951,520.418,57362.706039995,0
+FCNCA.US,D,20200219,000000,520.846,523.91,518.323,518.592,64104.597918027,0
+FCNCA.US,D,20200220,000000,518.582,522.932,516.865,519.939,38084.122397089,0
+FCNCA.US,D,20200221,000000,518.083,518.483,510.43,515.708,31744.118231721,0
+FCNCA.US,D,20200224,000000,507.077,507.297,501.58,502.937,38940.012937276,0
+FCNCA.US,D,20200225,000000,505.001,505.711,487.162,489.027,50601.772100764,0
+FCNCA.US,D,20200226,000000,491.252,495.144,480.845,485.236,37615.086363357,0
+FCNCA.US,D,20200227,000000,478.909,486.873,459.911,466.748,90624.175885116,0
+FCNCA.US,D,20200228,000000,465.639,465.639,432.712,449.146,70519.768114442,0
+FCNCA.US,D,20200302,000000,445.225,467.605,440.116,467.195,74052.571573646,0
+FCNCA.US,D,20200303,000000,467.685,477.692,454.064,454.064,39213.617290287,0
+FCNCA.US,D,20200304,000000,459.833,466.028,450.743,464.602,41981.731660307,0
+FCNCA.US,D,20200305,000000,448.906,455.971,434.028,435.037,36770.22017439,0
+FCNCA.US,D,20200306,000000,420.001,433.131,415.25,420.479,64984.541588149,0
+FCNCA.US,D,20200309,000000,397.311,408.186,352.958,364.044,50334.181030237,0
+FCNCA.US,D,20200310,000000,375.529,377.614,350.125,373.214,94027.693770919,0
+FCNCA.US,D,20200311,000000,361.749,368.773,353.717,354.854,42818.580139296,0
+FCNCA.US,D,20200312,000000,330.409,354.704,318.126,330.738,52602.190740359,0
+FCNCA.US,D,20200313,000000,350.584,363.655,320.191,347.251,68864.111003916,0
+FCNCA.US,D,20200316,000000,310.013,325.409,300.874,302.121,48779.747508188,0
+FCNCA.US,D,20200317,000000,307.41,326.627,301.902,321.439,70085.809561864,0
+FCNCA.US,D,20200318,000000,305.364,313.078,279.271,282.704,75478.721736042,0
+FCNCA.US,D,20200319,000000,279.741,314.384,277.735,313.565,56893.670006262,0
+FCNCA.US,D,20200320,000000,315.511,334.18,273.884,280.628,64704.923952655,0
+FCNCA.US,D,20200323,000000,280.628,298.25,276.278,296.603,44704.746411699,0
+FCNCA.US,D,20200324,000000,312.278,317.188,303.937,317.138,48153.36391613,0
+FCNCA.US,D,20200325,000000,319.034,342.033,317.417,326.368,56511.826568544,0
+FCNCA.US,D,20200326,000000,328.493,339.599,314.584,336.475,81168.289179418,0
+FCNCA.US,D,20200327,000000,326.478,326.478,312.608,319.094,80319.414135462,0
+FCNCA.US,D,20200330,000000,320.68,327.715,310.922,323.445,50966.577904778,0
+FCNCA.US,D,20200331,000000,321.399,346.213,321.399,330.209,51884.605697298,0
+FCNCA.US,D,20200401,000000,321.688,322.147,304.556,310.962,38233.452245436,0
+FCNCA.US,D,20200402,000000,306.671,314.494,297.602,306.173,53582.35578521,0
+FCNCA.US,D,20200403,000000,302.351,307.5,286.665,288.881,41086.754783976,0
+FCNCA.US,D,20200406,000000,300.156,315.162,297.602,310.273,69352.189098847,0
+FCNCA.US,D,20200407,000000,316.569,330.279,311.6,311.75,64792.116548669,0
+FCNCA.US,D,20200408,000000,315.271,329.121,310.742,326.827,102362.10329339,0
+FCNCA.US,D,20200409,000000,333.462,358.157,333.462,350.644,55095.69854362,0
+FCNCA.US,D,20200413,000000,351.861,351.861,329.351,332.413,49823.052019119,0
+FCNCA.US,D,20200414,000000,339.429,345.376,323.584,330.099,35906.311924224,0
+FCNCA.US,D,20200415,000000,320.74,320.74,313.236,315.391,35086.50107894,0
+FCNCA.US,D,20200416,000000,313.416,313.585,304.007,308.487,39328.871871226,0
+FCNCA.US,D,20200417,000000,320.989,335.189,318.524,333.312,30991.455707505,0
+FCNCA.US,D,20200420,000000,327.665,341.494,327.665,331.916,29110.300503838,0
+FCNCA.US,D,20200421,000000,326.936,327.855,317.068,326.418,28950.948518019,0
+FCNCA.US,D,20200422,000000,332.573,340.975,326.528,330.139,26807.213312561,0
+FCNCA.US,D,20200423,000000,332.214,336.715,321.409,323.892,35471.3511579,0
+FCNCA.US,D,20200424,000000,329.391,336.934,322.396,331.786,31808.259911547,0
+FCNCA.US,D,20200427,000000,340.007,353.377,329.63,349.357,38907.942097364,0
+FCNCA.US,D,20200428,000000,358.457,376.007,358.457,367.078,39152.482251703,0
+FCNCA.US,D,20200429,000000,376.826,399.156,369.642,378.94,46726.211539987,0
+FCNCA.US,D,20200430,000000,380.109,382.993,371.149,378.93,35933.371695401,0
+FCNCA.US,D,20200501,000000,367.946,376.846,359.055,361.101,35859.207878101,0
+FCNCA.US,D,20200504,000000,360.382,373.404,357.708,369.352,29599.380812517,0
+FCNCA.US,D,20200505,000000,376.966,381.925,355.134,355.134,38783.667592699,0
+FCNCA.US,D,20200506,000000,362.198,362.198,342.443,344.617,35706.871388513,0
+FCNCA.US,D,20200507,000000,348.209,360.582,348.209,349.576,25252.779790512,0
+FCNCA.US,D,20200508,000000,366.639,367.806,360.572,365.431,60241.063922217,0
+FCNCA.US,D,20200511,000000,363.076,367.926,351.461,355.164,39561.385460597,0
+FCNCA.US,D,20200512,000000,350.374,352.251,330.399,333.562,35555.537112672,0
+FCNCA.US,D,20200513,000000,327.355,329.65,309.655,314.664,57060.037488312,0
+FCNCA.US,D,20200514,000000,310.363,337.492,300.744,328.673,56782.424280313,0
+FCNCA.US,D,20200515,000000,331.316,335.129,323.942,328.223,46367.419018456,0
+FCNCA.US,D,20200518,000000,337.353,359.045,337.353,359.045,40689.878140048,0
+FCNCA.US,D,20200519,000000,357.229,358.107,344.018,344.307,33891.862292167,0
+FCNCA.US,D,20200520,000000,351.213,365.461,351.163,358.715,48759.703233242,0
+FCNCA.US,D,20200521,000000,356.012,367.048,356.012,359.355,28697.388439954,0
+FCNCA.US,D,20200522,000000,361.4,361.4,351.252,353.407,27834.482403536,0
+FCNCA.US,D,20200526,000000,371.787,381.226,363.056,379.16,37807.511402837,0
+FCNCA.US,D,20200527,000000,389.049,401.781,381.665,399.835,49778.954614238,0
+FCNCA.US,D,20200528,000000,398.738,404.873,387.861,394.805,49478.29049005,0
+FCNCA.US,D,20200529,000000,379.83,389.657,379.83,381.925,48053.142541401,0
+FCNCA.US,D,20200601,000000,385.886,391.523,377.235,380.428,34623.478327691,0
+FCNCA.US,D,20200602,000000,382.064,383.831,375.18,375.977,34264.68580616,0
+FCNCA.US,D,20200603,000000,382.513,395.005,382.513,386.974,20960.298310861,0
+FCNCA.US,D,20200604,000000,381.975,405.592,381.975,403.616,45689.922525287,0
+FCNCA.US,D,20200605,000000,417.516,434.908,411.828,430.228,38740.572401566,0
+FCNCA.US,D,20200608,000000,433.491,442.809,427.683,442.809,48805.805065617,0
+FCNCA.US,D,20200609,000000,433.711,438.949,426.337,433.261,38739.570187818,0
+FCNCA.US,D,20200610,000000,436.484,436.484,417.516,417.516,80347.476120385,0
+FCNCA.US,D,20200611,000000,398.808,401.112,380.867,381.875,73246.791720822,0
+FCNCA.US,D,20200612,000000,395.475,405.412,384.129,393.838,54601.607166206,0
+FCNCA.US,D,20200615,000000,381.586,407.009,368.285,397.411,52161.21669155,0
+FCNCA.US,D,20200616,000000,407.249,416.488,403.616,409.304,46349.379171005,0
+FCNCA.US,D,20200617,000000,412.896,416.767,398.028,400.194,44558.423204594,0
+FCNCA.US,D,20200618,000000,394.238,407.279,393.898,407.269,54517.421211433,0
+FCNCA.US,D,20200619,000000,413.096,413.096,393.239,399.016,100857.78045871,0
+FCNCA.US,D,20200622,000000,399.016,405.322,398.808,401.122,48111.270938743,0
+FCNCA.US,D,20200623,000000,402.709,408.017,401.92,403.128,47227.318413633,0
+FCNCA.US,D,20200624,000000,398.997,400.863,385.896,385.896,46057.734970543,0
+FCNCA.US,D,20200625,000000,387.274,401.831,386.284,400.953,26226.93155288,0
+FCNCA.US,D,20200626,000000,397.121,397.121,377.045,378.733,100113.13564448,0
+FCNCA.US,D,20200629,000000,384.119,395.685,384.119,392.65,39708.710881449,0
+FCNCA.US,D,20200630,000000,389.567,406.859,389.567,402.209,26218.913842901,0
+FCNCA.US,D,20200701,000000,402.379,402.379,389.238,390.495,29618.422873715,0
+FCNCA.US,D,20200702,000000,398.408,406.869,387.214,388.51,26329.157355103,0
+FCNCA.US,D,20200706,000000,396.013,399.206,387.293,391.434,34894.076039459,0
+FCNCA.US,D,20200707,000000,386.924,389.198,381.226,381.226,27393.508354728,0
+FCNCA.US,D,20200708,000000,381.725,385.487,371.846,382.473,42488.851816436,0
+FCNCA.US,D,20200709,000000,381.526,389.407,368.613,370.2,46755.275738659,0
+FCNCA.US,D,20200710,000000,374.82,386.944,372.545,386.095,37662.19040948,0
+FCNCA.US,D,20200713,000000,390.247,395.685,375.708,389.099,51293.299586396,0
+FCNCA.US,D,20200714,000000,388.36,395.235,375.389,382.124,50378.278435118,0
+FCNCA.US,D,20200715,000000,388.77,404.535,388.77,404.345,29801.82798947,0
+FCNCA.US,D,20200716,000000,403.158,421.607,396.951,403.148,70376.451548579,0
+FCNCA.US,D,20200717,000000,404.654,404.654,388.74,389.887,57382.750314941,0
+FCNCA.US,D,20200720,000000,389.697,389.697,380.687,388.011,38926.984158561,0
+FCNCA.US,D,20200721,000000,390.446,418.144,390.446,399.426,96084.236380362,0
+FCNCA.US,D,20200722,000000,399.206,402.849,387.343,400.234,42379.610517982,0
+FCNCA.US,D,20200723,000000,400.883,412.567,400.863,412.227,28942.930808041,0
+FCNCA.US,D,20200724,000000,406.899,414.283,406.899,412.197,23969.946193978,0
+FCNCA.US,D,20200727,000000,414.423,414.423,401.741,405.672,40362.154244684,0
+FCNCA.US,D,20200728,000000,404.913,408.446,402.499,404.575,21631.781521547,0
+FCNCA.US,D,20200729,000000,405.592,429.03,404.704,423.134,28306.52507851,0
+FCNCA.US,D,20200730,000000,414.513,424.99,414.513,421.837,20861.079149879,0
+FCNCA.US,D,20200731,000000,423.573,428.072,414.783,422.894,35031.379322838,0
+FCNCA.US,D,20200803,000000,421.727,429.36,415.58,415.58,48574.293689993,0
+FCNCA.US,D,20200804,000000,413.514,417.706,397.859,405.762,57004.915732212,0
+FCNCA.US,D,20200805,000000,406.242,414.783,403.376,406.132,66007.801824134,0
+FCNCA.US,D,20200806,000000,404.764,411.01,402.189,408.196,30052.381426293,0
+FCNCA.US,D,20200807,000000,403.816,425.02,402.189,422.804,26554.655448244,0
+FCNCA.US,D,20200810,000000,426.805,427.923,416.588,423.184,65366.385025868,0
+FCNCA.US,D,20200811,000000,429.31,431.045,419.311,420.061,213299.14740862,0
+FCNCA.US,D,20200812,000000,424.77,424.77,409.125,417.786,250064.35651428,0
+FCNCA.US,D,20200813,000000,414.113,417.965,404.545,407.468,121207.73059747,0
+FCNCA.US,D,20200814,000000,405.942,415.58,401.851,412.507,223640.99106693,0
+FCNCA.US,D,20200817,000000,411.958,414.623,404.255,404.285,62228.453783096,0
+FCNCA.US,D,20200818,000000,405.662,406.389,392.242,392.442,30507.386467563,0
+FCNCA.US,D,20200819,000000,395.215,400.014,394.795,398.848,22758.269773502,0
+FCNCA.US,D,20200820,000000,394.327,395.695,386.454,386.654,17538.740577607,0
+FCNCA.US,D,20200821,000000,385.985,385.985,381.196,383.023,29767.752722062,0
+FCNCA.US,D,20200824,000000,385.906,397.769,384.628,397.769,22066.742287871,0
+FCNCA.US,D,20200825,000000,400.204,400.693,393.239,400.673,33209.354730262,0
+FCNCA.US,D,20200826,000000,398.997,398.997,391.244,391.244,18196.192795831,0
+FCNCA.US,D,20200827,000000,395.195,399.326,394.715,397.171,17784.282945694,0
+FCNCA.US,D,20200828,000000,400.903,400.903,396.212,399.056,13063.856195948,0
+FCNCA.US,D,20200831,000000,396.672,396.672,390.396,390.396,17716.132410877,0
+FCNCA.US,D,20200901,000000,389.188,394.765,389.188,394.248,11274.904657033,0
+FCNCA.US,D,20200902,000000,393.339,397.211,392.272,394.387,14770.626207586,0
+FCNCA.US,D,20200903,000000,394.168,397.211,388.62,389.687,15253.693233782,0
+FCNCA.US,D,20200904,000000,394.577,397.511,391.952,394.138,19479.026392364,0
+FCNCA.US,D,20200908,000000,387.461,387.471,374.372,375.23,32998.889843331,0
+FCNCA.US,D,20200909,000000,379.22,379.22,368.574,369.452,29072.216381441,0
+FCNCA.US,D,20200910,000000,370.469,373.194,362.688,362.688,22638.004123827,0
+FCNCA.US,D,20200911,000000,360.831,361.988,355.962,358.087,18881.706998978,0
+FCNCA.US,D,20200914,000000,360.552,365.321,356.64,357.878,23348.573670658,0
+FCNCA.US,D,20200915,000000,356.98,356.98,350.055,350.145,22285.224884781,0
+FCNCA.US,D,20200916,000000,348.468,357.399,348.468,352.021,27206.094383984,0
+FCNCA.US,D,20200917,000000,346.053,350.384,343.34,343.49,38451.934842345,0
+FCNCA.US,D,20200918,000000,342.99,346.952,331.246,336.735,107750.00439884,0
+FCNCA.US,D,20200921,000000,329.331,335.298,319.124,323.155,42080.950821289,0
+FCNCA.US,D,20200922,000000,323.882,326.847,315.671,318.106,32088.879760789,0
+FCNCA.US,D,20200923,000000,316.141,324.142,309.375,310.353,27677.134845211,0
+FCNCA.US,D,20200924,000000,311.94,319.572,311.091,312.358,24557.243449892,0
+FCNCA.US,D,20200925,000000,312.758,316.728,308.996,309.675,20761.859988898,0
+FCNCA.US,D,20200928,000000,312.208,320.361,312.208,316.519,33622.266794146,0
+FCNCA.US,D,20200929,000000,313.975,314.894,308.447,312.988,26930.485603478,0
+FCNCA.US,D,20200930,000000,313.157,325.061,313.157,316.888,40387.209588365,0
+FCNCA.US,D,20201001,000000,316.888,321.359,315.581,320.131,32299.34464772,0
+FCNCA.US,D,20201002,000000,313.885,331.396,313.885,327.755,32189.101135518,0
+FCNCA.US,D,20201005,000000,332.603,341.244,331.866,337.712,50408.344847537,0
+FCNCA.US,D,20201006,000000,342.063,352.699,334.2,339.777,30676.760590856,0
+FCNCA.US,D,20201007,000000,343.09,350.035,339.867,344.547,29267.648062163,0
+FCNCA.US,D,20201008,000000,347.651,350.854,344.367,346.703,15813.930718518,0
+FCNCA.US,D,20201009,000000,349.726,349.875,343.77,345.555,19955.077922327,0
+FCNCA.US,D,20201012,000000,343.76,357.499,343.76,357.459,21745.031674991,0
+FCNCA.US,D,20201013,000000,353.787,354.954,346.783,347.021,17951.652641492,0
+FCNCA.US,D,20201014,000000,353.607,353.607,341.883,342.94,15221.622393868,0
+FCNCA.US,D,20201015,000000,336.226,352.071,336.226,351.242,15109.374454172,0
+FCNCA.US,D,20201016,000000,377.753,401.881,370.549,391.084,433668.9128044,0
+FCNCA.US,D,20201019,000000,391.673,420.131,391.673,405.113,264597.45806376,0
+FCNCA.US,D,20201020,000000,409.374,430.208,409.324,414.373,192558.33390842,0
+FCNCA.US,D,20201021,000000,415.05,443.039,415.05,441.452,174955.45165099,0
+FCNCA.US,D,20201022,000000,439.816,469.681,435.755,469.171,111065.32747488,0
+FCNCA.US,D,20201023,000000,473.202,489.826,472.684,481.235,117044.53469123,0
+FCNCA.US,D,20201026,000000,470.798,487.48,467.695,480.477,116490.31048897,0
+FCNCA.US,D,20201027,000000,477.872,477.872,452.109,452.319,112516.53298096,0
+FCNCA.US,D,20201028,000000,446.352,449.126,437.891,439.806,73757.920731941,0
+FCNCA.US,D,20201029,000000,438.429,463.245,431.834,460.251,51360.447907464,0
+FCNCA.US,D,20201030,000000,459.743,463.334,454.793,459.981,87552.390749667,0
+FCNCA.US,D,20201102,000000,466.028,478.172,461.1,477.184,57623.281614291,0
+FCNCA.US,D,20201103,000000,485.026,497.04,485.026,494.355,74213.92798696,0
+FCNCA.US,D,20201104,000000,487.451,489.306,463.464,473.502,74467.488065024,0
+FCNCA.US,D,20201105,000000,475.417,508.304,475.417,500.801,65899.562739426,0
+FCNCA.US,D,20201106,000000,498.826,505.321,493.257,494.355,50361.240801414,0
+FCNCA.US,D,20201109,000000,537.959,574.518,537.959,551.21,134400.87236682,0
+FCNCA.US,D,20201110,000000,557.386,564.75,542.13,543.597,68689.725811887,0
+FCNCA.US,D,20201111,000000,543.247,545.532,520.268,525.966,70034.696660753,0
+FCNCA.US,D,20201112,000000,516.178,523.082,506.389,521.466,51417.574091059,0
+FCNCA.US,D,20201113,000000,528.969,541.041,526.554,539.376,78646.719391231,0
+FCNCA.US,D,20201116,000000,551.728,562.585,549.115,554.463,35038.394819069,0
+FCNCA.US,D,20201117,000000,545.084,556.059,540.024,550.931,52820.673337268,0
+FCNCA.US,D,20201118,000000,553.195,553.195,530.974,532.113,27478.696523247,0
+FCNCA.US,D,20201119,000000,529.069,537.451,526.365,536.771,32590.988848183,0
+FCNCA.US,D,20201120,000000,531.693,545.652,524.979,543.227,35583.599097596,0
+FCNCA.US,D,20201123,000000,546.749,552.726,542.818,545.442,38596.253621955,0
+FCNCA.US,D,20201124,000000,558.493,566.806,553.095,558.793,51939.727453398,0
+FCNCA.US,D,20201125,000000,550.162,556.109,547.388,550.761,22619.964276376,0
+FCNCA.US,D,20201127,000000,547.758,547.758,532.46,541.061,12488.585505003,0
+FCNCA.US,D,20201130,000000,535.096,540.144,523.152,525.486,49765.925835523,0
+FCNCA.US,D,20201201,000000,539.416,548.286,530.007,533.35,65741.212967355,0
+FCNCA.US,D,20201202,000000,532.64,557.656,532.64,557.166,37116.986130952,0
+FCNCA.US,D,20201203,000000,561.138,571.784,551.768,569.998,52994.05631555,0
+FCNCA.US,D,20201204,000000,578.43,601.388,573.571,599.992,54563.523043809,0
+FCNCA.US,D,20201207,000000,599.184,609.051,595.022,605.42,83636.741638998,0
+FCNCA.US,D,20201208,000000,600.122,606.408,597.797,605.43,30203.715702134,0
+FCNCA.US,D,20201209,000000,606.248,612.244,602.836,609.601,35746.959938404,0
+FCNCA.US,D,20201210,000000,600.95,608.104,591.171,601.438,35258.881843473,0
+FCNCA.US,D,20201211,000000,598.195,605.28,593.566,601.907,73433.203477819,0
+FCNCA.US,D,20201214,000000,606.089,606.138,589.485,591.501,58000.113983273,0
+FCNCA.US,D,20201215,000000,594.295,604.9,591.979,604.9,41167.934097506,0
+FCNCA.US,D,20201216,000000,608.663,609.431,593.456,604.203,68904.199553808,0
+FCNCA.US,D,20201217,000000,602.217,602.217,589.884,594.145,67619.361529779,0
+FCNCA.US,D,20201218,000000,597.088,597.098,580.265,582.261,105172.3106408,0
+FCNCA.US,D,20201221,000000,581.393,588.588,575.157,580.894,69769.11001772,0
+FCNCA.US,D,20201222,000000,581.174,583.189,568.453,569.789,103454.51627795,0
+FCNCA.US,D,20201223,000000,569.569,595.262,567.483,592.709,74363.257835306,0
+FCNCA.US,D,20201224,000000,593.925,593.925,580.056,590.104,22281.216029792,0
+FCNCA.US,D,20201228,000000,592.279,594.135,579.587,581.193,37492.816286187,0
+FCNCA.US,D,20201229,000000,580.834,580.834,558.443,560.619,61440.713777725,0
+FCNCA.US,D,20201230,000000,558.763,568.99,558.763,566.347,37666.199264469,0
+FCNCA.US,D,20201231,000000,561.906,573.201,561.676,571.336,41061.699440293,0
+FCNCA.US,D,20210104,000000,573.939,579.877,555.59,565.548,39321.856374994,0
+FCNCA.US,D,20210105,000000,564.79,586.671,564.79,581.124,43545.185106083,0
+FCNCA.US,D,20210106,000000,594.295,641.21,589.764,626.324,82881.072473539,0
+FCNCA.US,D,20210107,000000,629.786,642.816,629.546,632.141,51502.76225958,0
+FCNCA.US,D,20210108,000000,634.146,634.146,608.563,616.695,42717.356550819,0
+FCNCA.US,D,20210111,000000,612.134,634.365,606.896,631.942,24071.169782455,0
+FCNCA.US,D,20210112,000000,633.398,641.879,626.643,629.306,35341.063370752,0
+FCNCA.US,D,20210113,000000,627.671,631.462,616.865,629.396,40822.170354691,0
+FCNCA.US,D,20210114,000000,636.7,638.826,628.109,629.656,28000.849885587,0
+FCNCA.US,D,20210115,000000,624.887,637.14,618.042,629.117,34684.613366275,0
+FCNCA.US,D,20210119,000000,630.305,638.546,624.857,635.144,40854.241194604,0
+FCNCA.US,D,20210120,000000,637.559,652.097,635.603,643.814,50683.953628042,0
+FCNCA.US,D,20210121,000000,649.133,649.133,627.261,627.611,24665.482534599,0
+FCNCA.US,D,20210122,000000,623.818,629.726,617.553,629.566,23562.045198831,0
+FCNCA.US,D,20210125,000000,629.067,632.719,611.866,624.687,35503.421997812,0
+FCNCA.US,D,20210126,000000,621.345,622.112,607.854,609.231,43787.720832927,0
+FCNCA.US,D,20210127,000000,603.095,604.133,568.98,583.898,115467.05025299,0
+FCNCA.US,D,20210128,000000,591.939,606.866,586.961,605.07,39643.566987876,0
+FCNCA.US,D,20210129,000000,606.418,606.418,588.498,592.937,57204.356267922,0
+FCNCA.US,D,20210201,000000,598.575,607.496,591.949,605.889,34305.776569799,0
+FCNCA.US,D,20210202,000000,616.186,635.263,613.841,633.917,47095.02619899,0
+FCNCA.US,D,20210203,000000,632.519,638.407,629.945,636.162,24682.520168303,0
+FCNCA.US,D,20210204,000000,637.728,664.03,637.728,657.764,41684.074177362,0
+FCNCA.US,D,20210205,000000,662.584,668.819,654.701,659.949,32599.006558161,0
+FCNCA.US,D,20210208,000000,667.552,688.905,667.522,683.777,62768.646992887,0
+FCNCA.US,D,20210209,000000,683.067,702.595,676.523,699.422,31548.686551,0
+FCNCA.US,D,20210210,000000,706.366,729.784,702.675,720.924,76904.871898438,0
+FCNCA.US,D,20210211,000000,721.044,727.709,708.781,719.387,72753.702557155,0
+FCNCA.US,D,20210212,000000,716.833,731.411,716.833,729.564,28492.936835507,0
+FCNCA.US,D,20210216,000000,733.207,745.669,733.207,742.198,43563.224953534,0
+FCNCA.US,D,20210217,000000,742.945,743.494,728.907,737.258,35007.326192903,0
+FCNCA.US,D,20210218,000000,730.454,731.641,719.407,723.1,46671.089783885,0
+FCNCA.US,D,20210219,000000,726.581,761.095,726.581,760.107,40867.269973319,0
+FCNCA.US,D,20210222,000000,750.828,779.983,750.828,778.218,48214.498954715,0
+FCNCA.US,D,20210223,000000,774.805,791.737,774.285,779.694,66737.413432163,0
+FCNCA.US,D,20210224,000000,781.361,790.54,773.028,775.075,72163.39866,0
+FCNCA.US,D,20210225,000000,771.872,779.305,749.999,753.063,87952.274034835,0
+FCNCA.US,D,20210226,000000,750.169,750.169,723.987,734.105,75734.286241601,0
+FCNCA.US,D,20210301,000000,752.245,776.321,747.695,774.007,55479.546408833,0
+FCNCA.US,D,20210302,000000,771.632,771.632,753.722,761.933,43800.749611642,0
+FCNCA.US,D,20210303,000000,763.51,796.336,763.51,774.575,42792.522581866,0
+FCNCA.US,D,20210304,000000,780.522,781.201,739.872,749.062,65361.373957131,0
+FCNCA.US,D,20210305,000000,770.784,776.171,732.359,775.294,56643.116569439,0
+FCNCA.US,D,20210308,000000,779.056,808.171,778.198,799.321,63031.226994678,0
+FCNCA.US,D,20210309,000000,790.54,807.313,769.027,795.559,65498.67724051,0
+FCNCA.US,D,20210310,000000,796.158,817.031,796.158,813.638,44968.328627237,0
+FCNCA.US,D,20210311,000000,809.228,846.655,809.228,841.128,66331.516864509,0
+FCNCA.US,D,20210312,000000,858.081,871.61,852.612,857.022,93033.497733605,0
+FCNCA.US,D,20210315,000000,866.901,866.901,837.914,857.602,89643.008626517,0
+FCNCA.US,D,20210316,000000,848.701,850.667,831.859,845.678,61826.566070433,0
+FCNCA.US,D,20210317,000000,855.087,860.735,827.887,849.789,50626.827444446,0
+FCNCA.US,D,20210318,000000,859.787,883.544,842.255,846.147,69554.6362758,0
+FCNCA.US,D,20210319,000000,837.795,846.985,821.532,830.98,201297.6377848,0
+FCNCA.US,D,20210322,000000,818.867,818.867,795.639,801.954,40739.988827413,0
+FCNCA.US,D,20210323,000000,795.02,802.893,762.173,768.24,60735.155299631,0
+FCNCA.US,D,20210324,000000,777.319,795.888,769.067,772.46,68709.770086832,0
+FCNCA.US,D,20210325,000000,765.764,820.902,755.128,817.091,59859.220484499,0
+FCNCA.US,D,20210326,000000,829.623,853.62,819.296,850.627,115510.14544412,0
+FCNCA.US,D,20210329,000000,840.49,852.214,827.568,836.149,45350.172064955,0
+FCNCA.US,D,20210330,000000,845.288,860.625,834.234,848.981,78602.621986351,0
+FCNCA.US,D,20210331,000000,846.476,853.909,831.949,831.949,44513.323585966,0
+FCNCA.US,D,20210401,000000,830.103,831.959,815.286,831.879,42079.948607542,0
+FCNCA.US,D,20210405,000000,842.076,851.076,825.712,837.716,44889.153741201,0
+FCNCA.US,D,20210406,000000,845.608,850.397,830.093,834.104,68726.807720536,0
+FCNCA.US,D,20210407,000000,833.425,838.604,812.811,833.654,51517.795465789,0
+FCNCA.US,D,20210408,000000,824.525,847.624,817.979,839.233,53708.634717369,0
+FCNCA.US,D,20210409,000000,842.146,848.901,834.293,848.741,67510.120231324,0
+FCNCA.US,D,20210412,000000,850.827,854.289,844.451,846.406,76092.076549384,0
+FCNCA.US,D,20210413,000000,845.708,845.708,812.471,812.651,64596.684867947,0
+FCNCA.US,D,20210414,000000,811.982,840.988,811.982,833.614,67628.381453505,0
+FCNCA.US,D,20210415,000000,834.672,851.246,816.472,846.795,47832.655516997,0
+FCNCA.US,D,20210416,000000,854.588,856.525,847.734,853.092,47726.420859784,0
+FCNCA.US,D,20210419,000000,856.565,869.754,853.062,856.972,44460.20625736,0
+FCNCA.US,D,20210420,000000,846.456,851.386,821.412,826.55,45447.386798442,0
+FCNCA.US,D,20210421,000000,822.399,852.134,822.399,847.314,41220.049212366,0
+FCNCA.US,D,20210422,000000,844.231,854.519,836.239,839.491,50185.853395638,0
+FCNCA.US,D,20210423,000000,840.21,884.941,840.21,881.04,62478.005006172,0
+FCNCA.US,D,20210426,000000,891.486,897.054,872.529,875.483,29743.699592126,0
+FCNCA.US,D,20210427,000000,877.188,882.805,864.516,880.95,36893.492465307,0
+FCNCA.US,D,20210428,000000,890.728,890.728,859.448,861.793,48686.54162969,0
+FCNCA.US,D,20210429,000000,868.617,875.473,837.874,855.127,61674.229580844,0
+FCNCA.US,D,20210430,000000,850.318,868.387,850.318,863.499,119604.1886018,0
+FCNCA.US,D,20210503,000000,872.08,881.958,861.723,862.351,62591.255159616,0
+FCNCA.US,D,20210504,000000,856.085,867.27,838.124,866.023,56532.873057237,0
+FCNCA.US,D,20210505,000000,850.517,866.223,829.803,832.258,83089.532932976,0
+FCNCA.US,D,20210506,000000,838.404,839.91,815.884,839.103,49279.852168086,0
+FCNCA.US,D,20210507,000000,831.359,854.519,822.229,853.401,41811.355323268,0
+FCNCA.US,D,20210510,000000,855.695,860.835,822.788,823.517,51969.793865817,0
+FCNCA.US,D,20210511,000000,817.589,834.184,812.281,820.982,55648.920532126,0
+FCNCA.US,D,20210512,000000,832.556,834.034,804.32,804.729,64211.834788987,0
+FCNCA.US,D,20210513,000000,810.785,844.031,808.171,841.098,83619.704005293,0
+FCNCA.US,D,20210514,000000,850.188,869.515,840.27,865.783,40609.701040265,0
+FCNCA.US,D,20210517,000000,863.349,866.692,853.77,865.663,26225.929339132,0
+FCNCA.US,D,20210518,000000,868.936,873.427,850.537,850.577,71499.933159294,0
+FCNCA.US,D,20210519,000000,839.75,855.695,831.03,853.64,40937.424935629,0
+FCNCA.US,D,20210520,000000,855.685,855.685,841.277,845.928,38226.436749205,0
+FCNCA.US,D,20210521,000000,850.617,865.473,840.34,847.374,39592.454086763,0
+FCNCA.US,D,20210524,000000,851.564,854.519,833.246,842.295,48032.096052708,0
+FCNCA.US,D,20210525,000000,844.621,857.642,839.063,844.82,90507.91909043,0
+FCNCA.US,D,20210526,000000,850.417,860.984,842.645,857.392,42797.533650603,0
+FCNCA.US,D,20210527,000000,867.929,871.491,861.433,871.201,42206.227539701,0
+FCNCA.US,D,20210528,000000,869.934,869.934,854.369,857.182,30653.709674668,0
+FCNCA.US,D,20210601,000000,865.036,869.206,858.749,863.539,31890.441438826,0
+FCNCA.US,D,20210602,000000,866.332,866.332,850.008,855.536,31373.299145223,0
+FCNCA.US,D,20210603,000000,854.987,867.21,849.161,864.246,47256.382612304,0
+FCNCA.US,D,20210604,000000,867.559,869.774,852.612,866.752,29686.573408531,0
+FCNCA.US,D,20210607,000000,871.321,886.328,867.929,882.217,51226.151265327,0
+FCNCA.US,D,20210608,000000,878.785,889.98,866.292,888.483,37697.267890634,0
+FCNCA.US,D,20210609,000000,885.47,885.47,861.833,863.249,35755.97986213,0
+FCNCA.US,D,20210610,000000,869.056,869.056,844.531,848.691,44261.767935396,0
+FCNCA.US,D,20210611,000000,850.447,862.371,849.549,853.909,30974.418073801,0
+FCNCA.US,D,20210614,000000,854.618,858.23,823.397,827.957,56029.761756097,0
+FCNCA.US,D,20210615,000000,833.415,871.191,831.2,857.791,51520.802107031,0
+FCNCA.US,D,20210616,000000,852.622,876.49,840.52,869.545,57335.646268818,0
+FCNCA.US,D,20210617,000000,870.424,877.617,833.166,836.169,74190.877070772,0
+FCNCA.US,D,20210618,000000,821.921,827.149,804.589,807.283,122378.31625431,0
+FCNCA.US,D,20210621,000000,820.145,847.434,814.926,844.66,70908.627048391,0
+FCNCA.US,D,20210622,000000,842.435,861.423,839.173,854.738,78521.442672819,0
+FCNCA.US,D,20210623,000000,857.572,865.713,844.94,845.748,41797.324330805,0
+FCNCA.US,D,20210624,000000,848.461,856.035,841.697,852.712,46729.218181229,0
+FCNCA.US,D,20210625,000000,855.895,873.746,855.895,862.9,97480.320130339,0
+FCNCA.US,D,20210628,000000,859.717,859.717,832.397,834.373,46121.87665037,0
+FCNCA.US,D,20210629,000000,838.054,843.633,828.506,831.989,54042.371895217,0
+FCNCA.US,D,20210630,000000,828.996,837.607,826.72,829.423,65671.058005044,0
+FCNCA.US,D,20210701,000000,838.753,847.244,828.986,838.584,58085.302151792,0
+FCNCA.US,D,20210702,000000,836.089,836.089,810.655,813.938,42612.124107353,0
+FCNCA.US,D,20210706,000000,808.79,808.79,785.132,791.178,61851.621414114,0
+FCNCA.US,D,20210707,000000,784.962,798.313,781.739,783.765,71865.741177055,0
+FCNCA.US,D,20210708,000000,764.478,782.956,760.326,766.454,60761.212857061,0
+FCNCA.US,D,20210709,000000,785.622,796.736,771.802,794.013,103553.73543893,0
+FCNCA.US,D,20210712,000000,783.755,799.231,776.431,796.706,47043.913297878,0
+FCNCA.US,D,20210713,000000,794.74,795.559,783.725,785.622,117736.06217685,0
+FCNCA.US,D,20210714,000000,791.198,798.403,773.668,778.796,78094.499616474,0
+FCNCA.US,D,20210715,000000,772.949,795.12,771.912,792.816,43060.113652394,0
+FCNCA.US,D,20210716,000000,797.854,800.208,766.224,768.2,39202.592939067,0
+FCNCA.US,D,20210719,000000,747.026,751.985,733.407,741.838,67269.588931974,0
+FCNCA.US,D,20210720,000000,743.753,777.021,743.753,757.963,83556.564539214,0
+FCNCA.US,D,20210721,000000,775.583,786.479,769.687,776.042,56053.814886032,0
+FCNCA.US,D,20210722,000000,775.055,775.055,760.956,763.311,63104.388598229,0
+FCNCA.US,D,20210723,000000,764.847,771.272,760.137,770.155,29517.199285239,0
+FCNCA.US,D,20210726,000000,770.315,787.347,769.417,778.108,45685.913670297,0
+FCNCA.US,D,20210727,000000,772.949,783.486,770.015,776.072,34729.712984904,0
+FCNCA.US,D,20210728,000000,777.269,795.829,771.572,787.726,29398.938063058,0
+FCNCA.US,D,20210729,000000,791.408,797.026,783.336,792.925,41548.775321477,0
+FCNCA.US,D,20210730,000000,787.895,799.55,771.462,779.943,41140.874326329,0
+FCNCA.US,D,20210802,000000,782.677,801.277,758.79,766.623,68319.908939137,0
+FCNCA.US,D,20210803,000000,760.316,788.485,746.119,787.317,47382.661544462,0
+FCNCA.US,D,20210804,000000,780.981,803.601,780.153,801.087,70773.328192507,0
+FCNCA.US,D,20210805,000000,808.7,822.319,808.7,822.2,64513.501126922,0
+FCNCA.US,D,20210806,000000,838.064,858.081,830.791,855.137,86701.511278216,0
+FCNCA.US,D,20210809,000000,854.708,861.962,845.188,847.224,84372.36652951,0
+FCNCA.US,D,20210810,000000,841.677,867.25,841.337,864.246,38096.148962057,0
+FCNCA.US,D,20210811,000000,864.396,881.04,862.361,881.04,36589.821699877,0
+FCNCA.US,D,20210812,000000,881,881,865.713,873.507,23593.113824997,0
+FCNCA.US,D,20210813,000000,873.896,881.888,848.721,853.75,24949.109025082,0
+FCNCA.US,D,20210816,000000,844.011,852.353,837.656,846.496,34067.249697944,0
+FCNCA.US,D,20210817,000000,843.682,845.508,835.061,841.637,47458.829789257,0
+FCNCA.US,D,20210818,000000,835.131,848.811,830.023,832.686,33600.218091706,0
+FCNCA.US,D,20210819,000000,818.658,829.913,818.129,825.702,38975.090418432,0
+FCNCA.US,D,20210820,000000,826.65,847.934,821.472,844.541,29050.167679001,0
+FCNCA.US,D,20210823,000000,861.833,861.833,845.868,852.254,27041.731329428,0
+FCNCA.US,D,20210824,000000,853.55,860.545,853.55,858.479,40504.468596799,0
+FCNCA.US,D,20210825,000000,858.26,877.717,858.26,866.532,31538.664413527,0
+FCNCA.US,D,20210826,000000,871.002,871.002,859.048,864.266,28664.315386293,0
+FCNCA.US,D,20210827,000000,868.687,892.005,868.687,892.005,33371.713357323,0
+FCNCA.US,D,20210830,000000,892.125,894.53,882.397,887.146,38044.033847198,0
+FCNCA.US,D,20210831,000000,883.105,897.004,878.475,894.65,67785.72901183,0
+FCNCA.US,D,20210901,000000,895.188,908.997,888.972,900.686,46745.253601186,0
+FCNCA.US,D,20210902,000000,907.97,912.29,896.945,903.969,41953.669675383,0
+FCNCA.US,D,20210903,000000,902.033,905.925,885.979,885.979,34955.211078044,0
+FCNCA.US,D,20210907,000000,887.266,904.867,887.037,888.682,80661.169023288,0
+FCNCA.US,D,20210908,000000,882.736,892.635,877.058,881.818,102507.42428676,0
+FCNCA.US,D,20210909,000000,881.998,892.705,872.08,874.604,67735.618324465,0
+FCNCA.US,D,20210910,000000,876.29,877.008,860.925,861.253,69873.340247439,0
+FCNCA.US,D,20210913,000000,866.093,866.093,844.281,857.592,54655.726708559,0
+FCNCA.US,D,20210914,000000,862.93,862.93,827.209,831.939,36767.213533148,0
+FCNCA.US,D,20210915,000000,830.222,836.389,823.557,825.732,50333.17881649,0
+FCNCA.US,D,20210916,000000,828.606,829.183,812.601,816.213,50616.805306973,0
+FCNCA.US,D,20210917,000000,819.216,821.672,811.544,817.141,96159.402411408,0
+FCNCA.US,D,20210920,000000,795.299,812.032,792.126,810.845,47946.907884188,0
+FCNCA.US,D,20210921,000000,812.152,813.678,802.274,806.854,47284.444597228,0
+FCNCA.US,D,20210922,000000,814.048,828.626,812.661,822.579,62657.401266938,0
+FCNCA.US,D,20210923,000000,827.369,849.669,827.369,841.767,66222.275566055,0
+FCNCA.US,D,20210924,000000,840.878,849.31,838.604,841.687,43457.992510068,0
+FCNCA.US,D,20210927,000000,842.136,871.55,842.136,869.625,77333.819382279,0
+FCNCA.US,D,20210928,000000,869.076,882.656,865.733,867.11,69700.959482904,0
+FCNCA.US,D,20210929,000000,868.179,874.833,860.435,866.871,73150.579201083,0
+FCNCA.US,D,20210930,000000,868.966,872.539,838.753,840.31,44259.763507902,0
+FCNCA.US,D,20211001,000000,839.671,873.037,839.362,859.538,72800.806603278,0
+FCNCA.US,D,20211004,000000,858.878,870.872,851.784,858.19,66883.736639267,0
+FCNCA.US,D,20211005,000000,865.016,870.912,855.935,857.092,51481.715770886,0
+FCNCA.US,D,20211006,000000,850.817,850.817,829.863,844.521,63952.261428438,0
+FCNCA.US,D,20211007,000000,850.308,864.896,850.308,860.335,48479.083384,0
+FCNCA.US,D,20211008,000000,859.558,867.19,857.312,857.312,31959.594187389,0
+FCNCA.US,D,20211011,000000,859.408,865.933,843.752,844.621,38087.129038331,0
+FCNCA.US,D,20211012,000000,841.447,844.94,831.679,839.551,64727.974868842,0
+FCNCA.US,D,20211013,000000,837.547,838.354,829.144,832.596,45142.713819266,0
+FCNCA.US,D,20211014,000000,840.14,855.865,837.227,855.645,42447.761052798,0
+FCNCA.US,D,20211015,000000,866.891,866.891,851.376,851.376,38904.935456122,0
+FCNCA.US,D,20211018,000000,848.083,863.738,845.938,853.311,47961.941090398,0
+FCNCA.US,D,20211019,000000,858.868,858.868,824.195,832.019,126628.70475657,0
+FCNCA.US,D,20211020,000000,827.269,849.759,827.269,849.759,44733.81061037,0
+FCNCA.US,D,20211021,000000,855.795,855.795,827.528,834.214,44613.544960695,0
+FCNCA.US,D,20211022,000000,835.341,847.324,831.519,841.637,55249.037246956,0
+FCNCA.US,D,20211025,000000,847.115,849.998,841.407,843.623,48554.249415047,0
+FCNCA.US,D,20211026,000000,842.755,846.257,834.782,842.046,92933.276358876,0
+FCNCA.US,D,20211027,000000,854.798,855.416,814.008,817.091,110414.89075288,0
+FCNCA.US,D,20211028,000000,821.132,825.961,809.748,824.695,32764.371826465,0
+FCNCA.US,D,20211029,000000,821.162,824.854,809.338,811.144,25433.178265024,0
+FCNCA.US,D,20211101,000000,816.922,844.74,799.55,844.67,54945.366481527,0
+FCNCA.US,D,20211102,000000,845.198,845.778,819.056,832.168,62468.985082446,0
+FCNCA.US,D,20211103,000000,829.193,849.131,824.215,849.101,56265.28198671,0
+FCNCA.US,D,20211104,000000,849.679,861.803,823.078,835.77,55213.959765802,0
+FCNCA.US,D,20211105,000000,842.655,855.097,840.769,848.291,32044.782355909,0
+FCNCA.US,D,20211108,000000,854.718,860.365,843.133,848.951,61363.543319183,0
+FCNCA.US,D,20211109,000000,843.633,845.108,829.813,833.914,55155.831368458,0
+FCNCA.US,D,20211110,000000,839.362,839.83,826.131,830.222,64624.746852872,0
+FCNCA.US,D,20211111,000000,833.864,841.777,824.585,841.108,54492.365867751,0
+FCNCA.US,D,20211112,000000,844.261,847.434,819.865,833.624,61737.369046923,0
+FCNCA.US,D,20211115,000000,836.478,844.81,834.024,843.123,31504.589146118,0
+FCNCA.US,D,20211116,000000,845.188,846.028,832.636,841.787,62608.29279332,0
+FCNCA.US,D,20211117,000000,833.624,833.624,810.595,820.912,59862.227125741,0
+FCNCA.US,D,20211118,000000,817.191,827.708,813.888,824.095,67280.613283195,0
+FCNCA.US,D,20211119,000000,814.686,821.791,801.714,816.602,68966.336806139,0
+FCNCA.US,D,20211122,000000,828.626,875.9,826.65,867.529,90854.685046993,0
+FCNCA.US,D,20211123,000000,868.836,893.592,865.643,883.035,63854.044481204,0
+FCNCA.US,D,20211124,000000,884.164,888.474,873.527,878.984,41662.025474921,0
+FCNCA.US,D,20211126,000000,849.579,849.579,816.992,833.764,40399.236153333,0
+FCNCA.US,D,20211129,000000,845.668,845.668,822.888,827.239,45719.988937706,0
+FCNCA.US,D,20211130,000000,817.879,818.598,801.317,801.694,39489.226070793,0
+FCNCA.US,D,20211201,000000,816.522,827.388,782.996,782.996,43726.585794342,0
+FCNCA.US,D,20211202,000000,790.75,813.439,790.75,799.361,49849.109576548,0
+FCNCA.US,D,20211203,000000,802.224,802.224,780.432,786.329,40478.41103937,0
+FCNCA.US,D,20211206,000000,797.424,821.272,793.553,801.487,53463.092349282,0
+FCNCA.US,D,20211207,000000,807.393,824.735,804.559,813.778,35636.716426202,0
+FCNCA.US,D,20211208,000000,817.231,821.612,795.289,820.385,32727.289917814,0
+FCNCA.US,D,20211209,000000,813.081,816.592,808.381,813.349,28147.17309269,0
+FCNCA.US,D,20211210,000000,822.18,826.001,800.498,806.714,41328.288297073,0
+FCNCA.US,D,20211213,000000,793.123,795.15,766.154,767.71,80059.840774913,0
+FCNCA.US,D,20211214,000000,766.114,780.941,766.114,769.805,39682.653324019,0
+FCNCA.US,D,20211215,000000,778.706,794.133,763.011,784.742,51617.014626771,0
+FCNCA.US,D,20211216,000000,792.706,811.344,783.306,783.306,41799.3287583,0
+FCNCA.US,D,20211217,000000,779.325,788.305,754.34,763.849,112902.38527366,0
+FCNCA.US,D,20211220,000000,812.401,822.659,777.808,822.659,324624.04824406,0
+FCNCA.US,D,20211221,000000,827.817,846.785,826.181,843.053,124315.59542782,0
+FCNCA.US,D,20211222,000000,840.42,856.862,840.2,855.137,92666.687502097,0
+FCNCA.US,D,20211223,000000,862.341,866.831,852.572,861.892,79005.511912761,0
+FCNCA.US,D,20211227,000000,859.508,867.819,854.129,857.841,52519.006999334,0
+FCNCA.US,D,20211228,000000,853.929,861.123,848.003,849.32,64431.319599644,0
+FCNCA.US,D,20211229,000000,844.591,844.591,819.017,830.432,169978.45818194,0
+FCNCA.US,D,20211230,000000,832.726,835.441,806.575,808.72,107435.30928219,0
+FCNCA.US,D,20211231,000000,809.098,832.646,801.417,827.488,142512.79043741,0
+FCNCA.US,D,20220103,000000,834.293,874.504,831.959,857.322,1279449.1207089,0
+FCNCA.US,D,20220104,000000,877.128,945.018,863.688,882.207,398825.94966604,0
+FCNCA.US,D,20220105,000000,888.084,888.084,833.624,836.627,333123.82303483,0
+FCNCA.US,D,20220106,000000,842.196,875.303,835.091,867.799,313688.89404735,0
+FCNCA.US,D,20220107,000000,866.053,904.867,865.513,903.509,209940.72914145,0
+FCNCA.US,D,20220110,000000,907.59,913.737,892.155,903.429,261734.13338774,0
+FCNCA.US,D,20220111,000000,904.787,915.014,892.385,899.209,151558.77172046,0
+FCNCA.US,D,20220112,000000,896.386,906.464,891.935,900.666,97316.959289531,0
+FCNCA.US,D,20220113,000000,899.938,916.911,887.844,890.559,124466.92970366,0
+FCNCA.US,D,20220114,000000,884.781,903.549,872.329,903.449,104997.92544877,0
+FCNCA.US,D,20220118,000000,905.535,910.743,893.252,903.012,162044.93415837,0
+FCNCA.US,D,20220119,000000,903.141,903.141,879.643,895.338,202002.19404915,0
+FCNCA.US,D,20220120,000000,895.558,912.12,853.441,853.839,198681.85990437,0
+FCNCA.US,D,20220121,000000,844.111,857.382,822.659,828.396,123658.14320961,0
+FCNCA.US,D,20220124,000000,811.354,827.558,784.463,823.427,176859.65777084,0
+FCNCA.US,D,20220125,000000,808.89,825.393,788.605,807.802,167020.92541368,0
+FCNCA.US,D,20220126,000000,823.397,823.397,748.523,758.84,466738.95982378,0
+FCNCA.US,D,20220127,000000,766.324,785.612,755.347,767.87,300946.74846428,0
+FCNCA.US,D,20220128,000000,765.356,765.356,725.424,748.533,202133.48405005,0
+FCNCA.US,D,20220131,000000,749.142,779.634,729.924,776.871,244376.7934984,0
+FCNCA.US,D,20220201,000000,776.871,788.644,768.539,787.706,118456.65386116,0
+FCNCA.US,D,20220202,000000,794.76,794.76,770.664,782.499,127506.6439992,0
+FCNCA.US,D,20220203,000000,776.621,784.902,765.316,768.21,91118.267262531,0
+FCNCA.US,D,20220204,000000,768.569,788.045,765.455,784.453,116031.29659271,0
+FCNCA.US,D,20220207,000000,782.617,784.215,772.739,775.912,67234.511450819,0
+FCNCA.US,D,20220208,000000,783.476,807.353,783.476,805.007,140122.51065011,0
+FCNCA.US,D,20220209,000000,800.947,812.811,795.839,800.727,87830.003957666,0
+FCNCA.US,D,20220210,000000,803.9,813.221,784.563,789.832,88463.403045954,0
+FCNCA.US,D,20220211,000000,784.205,796.386,763.141,768.689,91094.214132596,0
+FCNCA.US,D,20220214,000000,764.667,774.285,755.587,767.81,158776.71512845,0
+FCNCA.US,D,20220215,000000,771.542,791.228,771.542,790.11,100445.87060858,0
+FCNCA.US,D,20220216,000000,780.402,796.307,778.457,785.79,63407.057149912,0
+FCNCA.US,D,20220217,000000,776.311,780.752,761.564,763.849,77169.456327723,0
+FCNCA.US,D,20220218,000000,763.959,783.336,763.241,769.627,76356.660978669,0
+FCNCA.US,D,20220222,000000,769.777,779.504,753.881,761.464,95111.086831741,0
+FCNCA.US,D,20220223,000000,762.861,777.279,739.144,741.628,92298.87505684,0
+FCNCA.US,D,20220224,000000,714.689,744.163,705.738,741.189,110243.5122021,0
+FCNCA.US,D,20220225,000000,742.028,781.261,742.028,780.263,83423.270110824,0
+FCNCA.US,D,20220228,000000,771.872,790.46,761.076,786.709,152012.77454798,0
+FCNCA.US,D,20220301,000000,783.186,785.572,742.248,754.88,139695.56759377,0
+FCNCA.US,D,20220302,000000,758.47,781.231,758.47,777.15,104776.43621062,0
+FCNCA.US,D,20220303,000000,777.788,778.287,745.599,751.327,101375.92496606,0
+FCNCA.US,D,20220304,000000,732.588,762.811,697.087,709.09,178940.25351022,0
+FCNCA.US,D,20220307,000000,701.806,701.806,657.844,660.877,215209.36681096,0
+FCNCA.US,D,20220308,000000,661.536,679.421,639.883,662.862,158435.96245438,0
+FCNCA.US,D,20220309,000000,687.268,693.445,675.181,690.043,89098.806561738,0
+FCNCA.US,D,20220310,000000,680.634,714.767,680.634,705.818,124975.05207355,0
+FCNCA.US,D,20220311,000000,712.363,721.353,707.763,707.763,84983.716915358,0
+FCNCA.US,D,20220314,000000,715.017,736.709,709.858,721.103,106402.02690873,0
+FCNCA.US,D,20220315,000000,727.619,732.369,713.789,725.105,82940.203084629,0
+FCNCA.US,D,20220316,000000,732.648,761.076,732.648,756.456,111656.63358578,0
+FCNCA.US,D,20220317,000000,745.4,746.488,728.178,734.674,146939.56855919,0
+FCNCA.US,D,20220318,000000,734.404,746.946,711.725,740.621,273765.70942398,0
+FCNCA.US,D,20220321,000000,748.313,758.545,718.46,725.993,162977.9951571,0
+FCNCA.US,D,20220322,000000,737.628,745.156,727.241,737.956,131724.96166156,0
+FCNCA.US,D,20220323,000000,730.722,730.722,710.586,715.596,101765.78611375,0
+FCNCA.US,D,20220324,000000,722.42,731.361,675.505,682.559,355793.89799858,0
+FCNCA.US,D,20220325,000000,678.847,696.468,673.669,684.534,316632.39582315,0
+FCNCA.US,D,20220328,000000,683.187,697.337,672.88,695.271,128761.41561081,0
+FCNCA.US,D,20220329,000000,707.404,711.486,696.668,705.528,170913.52360816,0
+FCNCA.US,D,20220330,000000,700.459,704.411,670.13,676.033,190398.56328301,0
+FCNCA.US,D,20220331,000000,663.701,674.706,657.484,664.129,178738.80854701,0
+FCNCA.US,D,20220401,000000,676.003,676.003,654.731,656.776,140500.34523284,0
+FCNCA.US,D,20220404,000000,660.378,664.459,646.04,657.025,108950.65646809,0
+FCNCA.US,D,20220405,000000,653.403,655.25,642.054,643.566,138959.94270325,0
+FCNCA.US,D,20220406,000000,637.938,641.55,628.274,633.288,119465.88310468,0
+FCNCA.US,D,20220407,000000,632.719,632.719,615.054,624.618,146523.64985406,0
+FCNCA.US,D,20220408,000000,628.589,638.446,616.019,632.799,110744.61907575,0
+FCNCA.US,D,20220411,000000,630.345,650.001,624.588,642.089,157026.84992568,0
+FCNCA.US,D,20220412,000000,644.772,649.661,629.107,631.032,80836.556429063,0
+FCNCA.US,D,20220413,000000,630.883,643.306,625.994,641.779,55502.597325021,0
+FCNCA.US,D,20220414,000000,638.307,644.294,627.671,636.451,104041.81353386,0
+FCNCA.US,D,20220418,000000,631.542,635.553,622.781,633.588,87361.970137681,0
+FCNCA.US,D,20220419,000000,639.076,658.452,639.076,655.05,91997.208718905,0
+FCNCA.US,D,20220420,000000,656.248,662.733,652.645,654.451,61611.090114764,0
+FCNCA.US,D,20220421,000000,656.547,660.408,631.852,639.873,73314.942255639,0
+FCNCA.US,D,20220422,000000,637.26,637.389,625.535,627.82,92436.17834022,0
+FCNCA.US,D,20220425,000000,621.145,638.107,610.119,638.087,76425.813727232,0
+FCNCA.US,D,20220426,000000,628.499,632.385,614.68,614.69,85561.994247545,0
+FCNCA.US,D,20220427,000000,612.764,624.707,609.321,618.75,123837.53947037,0
+FCNCA.US,D,20220428,000000,652.615,669.897,642.578,663.192,182661.47315391,0
+FCNCA.US,D,20220429,000000,655.388,671.718,635.243,637.968,153567.20807003,0
+FCNCA.US,D,20220502,000000,643.894,649.991,631.632,648.025,110798.7386181,0
+FCNCA.US,D,20220503,000000,650.78,660.593,642.756,655.628,125236.62986159,0
+FCNCA.US,D,20220504,000000,658.711,683.727,650.265,683.727,123317.39053552,0
+FCNCA.US,D,20220505,000000,671.633,677.487,652.76,660.767,84377.377598246,0
+FCNCA.US,D,20220506,000000,656.318,659.271,640.722,650.16,97900.247690454,0
+FCNCA.US,D,20220509,000000,640.782,649.563,635.428,638.726,95333.57828364,0
+FCNCA.US,D,20220510,000000,642.697,645.391,620.446,641.629,125825.93154499,0
+FCNCA.US,D,20220511,000000,642.946,654.701,629.172,631.262,161185.0347632,0
+FCNCA.US,D,20220512,000000,625.206,637.335,616.275,625.714,108109.79913411,0
+FCNCA.US,D,20220513,000000,629.346,646.579,625.714,644.573,75049.774252201,0
+FCNCA.US,D,20220516,000000,644.573,647.975,633.318,643.096,90326.51840217,0
+FCNCA.US,D,20220517,000000,657.125,672.91,656.358,672.91,78317.993282119,0
+FCNCA.US,D,20220518,000000,663.312,665.965,653.673,657.035,112139.70061198,0
+FCNCA.US,D,20220519,000000,648.824,666.855,647.697,648.844,109863.67319188,0
+FCNCA.US,D,20220520,000000,656.048,656.048,621.305,634.295,129655.3902734,0
+FCNCA.US,D,20220523,000000,644.763,657.939,641.679,655.06,90217.277103715,0
+FCNCA.US,D,20220524,000000,648.544,651.687,628.669,647.287,51959.771728344,0
+FCNCA.US,D,20220525,000000,647.197,662.209,645.89,659.61,63923.197229767,0
+FCNCA.US,D,20220526,000000,663.372,682.599,663.372,680.713,64833.207312308,0
+FCNCA.US,D,20220527,000000,682.221,693.723,682.221,692.775,67201.211559722,0
+FCNCA.US,D,20220531,000000,690.888,706.574,683.619,699.335,107802.96593208,0
+FCNCA.US,D,20220601,000000,700.453,701.022,683.404,692.765,86614.739106685,0
+FCNCA.US,D,20220602,000000,690.558,698.386,688.451,694.951,87127.519033637,0
+FCNCA.US,D,20220603,000000,690.388,693.873,682.271,683.559,58426.865973726,0
+FCNCA.US,D,20220606,000000,692.934,703.936,685.546,686.384,49631.488398539,0
+FCNCA.US,D,20220607,000000,682.964,689.749,675.082,686.724,82649.708382457,0
+FCNCA.US,D,20220608,000000,678.467,687.353,677.408,680.962,41616.297470024,0
+FCNCA.US,D,20220609,000000,675.66,678.177,663.36,664.638,53516.39725918,0
+FCNCA.US,D,20220610,000000,650.609,652.391,633.985,639.965,91432.066154812,0
+FCNCA.US,D,20220613,000000,625.527,640.654,622.631,631.278,89685.40952863,0
+FCNCA.US,D,20220614,000000,633.295,636.47,617.969,621.803,61542.604943939,0
+FCNCA.US,D,20220615,000000,626.046,639.85,620.375,629.211,57472.414273754,0
+FCNCA.US,D,20220616,000000,613.885,618.857,597.1,597.88,60515.042043444,0
+FCNCA.US,D,20220617,000000,602.273,621.573,598.328,617.09,138719.99004345,0
+FCNCA.US,D,20220621,000000,628.573,633.036,623.081,631.188,74248.930985433,0
+FCNCA.US,D,20220622,000000,621.054,646.225,621.054,642.192,79062.25194038,0
+FCNCA.US,D,20220623,000000,645.627,651.607,636.6,648.842,103717.75241248,0
+FCNCA.US,D,20220624,000000,649.541,673.08,649.541,667.823,149334.13392205,0
+FCNCA.US,D,20220627,000000,673.744,679.595,665.985,677.398,76666.60821915,0
+FCNCA.US,D,20220628,000000,684.777,696.06,672.925,673.055,75823.325604904,0
+FCNCA.US,D,20220629,000000,673.584,673.843,660.514,666.885,72649.498283591,0
+FCNCA.US,D,20220630,000000,650.759,661.463,642.681,652.786,79305.622101024,0
+FCNCA.US,D,20220701,000000,647.024,671.557,647.024,671.557,60158.499750485,0
+FCNCA.US,D,20220705,000000,657.558,684.617,653.694,682.67,64028.385761704,0
+FCNCA.US,D,20220706,000000,679.075,679.075,665.107,671.567,52288.52969972,0
+FCNCA.US,D,20220707,000000,679.635,693.923,672.247,687.363,69585.838524709,0
+FCNCA.US,D,20220708,000000,686.414,691.277,674.522,680.912,35074.347308202,0
+FCNCA.US,D,20220711,000000,672.635,678.377,670.948,674.562,40298.292814029,0
+FCNCA.US,D,20220712,000000,672.236,696.818,672.236,678.966,66878.721058787,0
+FCNCA.US,D,20220713,000000,672.955,674.413,665.686,671.108,35054.316842305,0
+FCNCA.US,D,20220714,000000,662.431,664.548,651.288,656.54,68405.042560106,0
+FCNCA.US,D,20220715,000000,665.985,683.879,665.985,680.942,60703.328422872,0
+FCNCA.US,D,20220718,000000,686.694,690.778,675.032,680.244,70206.782967503,0
+FCNCA.US,D,20220719,000000,691.986,697.643,691.087,692.455,100068.20152612,0
+FCNCA.US,D,20220720,000000,687.253,694.143,680.659,694.143,67768.073744595,0
+FCNCA.US,D,20220721,000000,686.164,711.955,684.337,708.78,97322.0246517,0
+FCNCA.US,D,20220722,000000,710.118,711.666,696.549,702.47,57149.92377282,0
+FCNCA.US,D,20220725,000000,710.897,718.775,703.928,716.209,67176.173477351,0
+FCNCA.US,D,20220726,000000,713.692,717.477,697.976,699.655,101470.33413888,0
+FCNCA.US,D,20220727,000000,704.926,722.259,704.078,719.104,90309.358541308,0
+FCNCA.US,D,20220728,000000,720.902,742.22,713.124,739.723,157260.18927732,0
+FCNCA.US,D,20220729,000000,741.97,756.797,739.065,755.529,119767.16321211,0
+FCNCA.US,D,20220801,000000,755.129,769.758,750.357,762.908,117758.10748268,0
+FCNCA.US,D,20220802,000000,753.772,772.458,752.089,767.241,130051.80592671,0
+FCNCA.US,D,20220803,000000,761.63,790.666,761.63,782.269,128683.72510597,0
+FCNCA.US,D,20220804,000000,782.109,789.767,772.173,788.709,89657.366876375,0
+FCNCA.US,D,20220805,000000,789.986,806.831,788.799,797.725,131005.25610338,0
+FCNCA.US,D,20220808,000000,798.783,802.697,790.406,790.686,81876.532398849,0
+FCNCA.US,D,20220809,000000,791.154,803.715,783.367,802.568,120203.82736866,0
+FCNCA.US,D,20220810,000000,804.695,822.597,804.695,817.634,121359.58525089,0
+FCNCA.US,D,20220811,000000,824.044,829.806,819.851,826.241,115219.24593029,0
+FCNCA.US,D,20220812,000000,831.783,843.115,829.861,842.537,105962.16611619,0
+FCNCA.US,D,20220815,000000,838.982,854.76,837.045,849.965,137752.51854065,0
+FCNCA.US,D,20220816,000000,846.48,863.295,846.48,855.886,141730.56906771,0
+FCNCA.US,D,20220817,000000,845.582,857.394,838.742,851.164,109854.08563989,0
+FCNCA.US,D,20220818,000000,851.732,854.513,843.935,849.855,86866.121453687,0
+FCNCA.US,D,20220819,000000,843.955,843.955,831.553,838.503,121695.09555466,0
+FCNCA.US,D,20220822,000000,828.198,834.548,821.614,827.23,121155.27449874,0
+FCNCA.US,D,20220823,000000,829.526,832.372,819.941,820.421,111301.28680092,0
+FCNCA.US,D,20220824,000000,818.414,831.533,814.689,827.949,85968.75658152,0
+FCNCA.US,D,20220825,000000,828.938,838.333,823.776,835.458,162934.82026582,0
+FCNCA.US,D,20220826,000000,836.356,840.39,812.532,812.532,88152.077364247,0
+FCNCA.US,D,20220829,000000,807.52,818.504,803.446,810.985,114436.05471374,0
+FCNCA.US,D,20220830,000000,815.041,818.218,802.608,813.932,124706.58116776,0
+FCNCA.US,D,20220831,000000,815.251,825.661,809.986,811.194,145101.81106667,0
+FCNCA.US,D,20220901,000000,809.086,809.786,794.066,802.992,116792.11891754,0
+FCNCA.US,D,20220902,000000,807.608,821.135,794.875,798.556,97986.387697446,0
+FCNCA.US,D,20220906,000000,806.978,806.978,784.6,796.608,115376.78445164,0
+FCNCA.US,D,20220907,000000,784.1,821.595,784.1,816.1,117827.09475752,0
+FCNCA.US,D,20220908,000000,809.316,844.753,809.316,844.753,94696.285583307,0
+FCNCA.US,D,20220909,000000,847.4,854.484,844.913,845.452,68181.285582231,0
+FCNCA.US,D,20220912,000000,848.16,868.83,847.56,862.936,88289.244624194,0
+FCNCA.US,D,20220913,000000,849.199,854.593,841.176,845.332,99414.73443212,0
+FCNCA.US,D,20220914,000000,849.089,857.381,837.929,857.301,79835.273691424,0
+FCNCA.US,D,20220915,000000,854.593,867.681,849.328,849.328,94822.404496109,0
+FCNCA.US,D,20220916,000000,831.076,836.58,816.24,825.811,315058.05644918,0
+FCNCA.US,D,20220919,000000,822.953,853.834,822.953,851.297,110809.47810944,0
+FCNCA.US,D,20220920,000000,849.169,858.37,844.023,849.199,162588.29842109,0
+FCNCA.US,D,20220921,000000,850.198,856.042,837.29,838.539,166787.25746241,0
+FCNCA.US,D,20220922,000000,842.175,842.175,812.833,816.569,133537.90789519,0
+FCNCA.US,D,20220923,000000,806.998,809.856,789.495,808.317,151691.02378872,0
+FCNCA.US,D,20220926,000000,801.444,821.625,790.147,790.774,169037.37901781,0
+FCNCA.US,D,20220927,000000,799.805,810.245,776.767,789.855,164408.01416296,0
+FCNCA.US,D,20220928,000000,790.444,817.334,788.646,810.695,295669.77596519,0
+FCNCA.US,D,20220929,000000,803.192,803.192,777.586,790.014,160049.90506501,0
+FCNCA.US,D,20220930,000000,790.844,812.603,785.918,796.678,126557.32616595,0
+FCNCA.US,D,20221003,000000,806.119,829.242,792.362,824.662,132204.65081699,0
+FCNCA.US,D,20221004,000000,834.652,858.1,834.652,854.733,126652.41582243,0
+FCNCA.US,D,20221005,000000,844.593,853.824,843.304,852.186,140327.30936772,0
+FCNCA.US,D,20221006,000000,841.666,849.229,833.923,842.665,143161.98207451,0
+FCNCA.US,D,20221007,000000,837.21,837.21,821.415,824.882,128857.49490897,0
+FCNCA.US,D,20221010,000000,829.727,840.639,825.721,830.846,124985.84447468,0
+FCNCA.US,D,20221011,000000,828.378,847.89,819.537,827.409,140406.38392416,0
+FCNCA.US,D,20221012,000000,828.278,836.521,815.58,824.022,130586.12476936,0
+FCNCA.US,D,20221013,000000,814.082,857.101,802.922,852.645,139794.80729144,0
+FCNCA.US,D,20221014,000000,859.189,867.641,846.421,849.318,85722.824843041,0
+FCNCA.US,D,20221017,000000,860.178,867.936,857.254,866.932,87989.962442227,0
+FCNCA.US,D,20221018,000000,874.175,884.545,861.507,872.936,116690.02265479,0
+FCNCA.US,D,20221019,000000,863.285,876.173,856.152,866.272,103300.39807894,0
+FCNCA.US,D,20221020,000000,865.423,869.824,840.886,845.482,141913.80521527,0
+FCNCA.US,D,20221021,000000,842.005,853.325,832.714,845.712,254548.00378534,0
+FCNCA.US,D,20221024,000000,851.886,857.051,845.542,846.661,141790.68913373,0
+FCNCA.US,D,20221025,000000,841.106,854.014,841.106,847.121,269261.87694562,0
+FCNCA.US,D,20221026,000000,846.481,867.267,846.481,853.904,191563.61816557,0
+FCNCA.US,D,20221027,000000,873.655,882.492,782.811,789.555,312299.45546756,0
+FCNCA.US,D,20221028,000000,799.485,814.063,790.224,806.908,140330.31219898,0
+FCNCA.US,D,20221031,000000,805.23,825.901,802.313,821.345,151608.94640102,0
+FCNCA.US,D,20221101,000000,827.019,827.019,806.579,812.034,103494.5811669,0
+FCNCA.US,D,20221102,000000,812.054,822.344,797.028,800.245,74809.535110624,0
+FCNCA.US,D,20221103,000000,793.072,813.31,786.558,809.876,94956.530958931,0
+FCNCA.US,D,20221104,000000,818.717,827.849,806.799,819.457,50109.246132649,0
+FCNCA.US,D,20221107,000000,826.32,828.718,814.951,827.629,58923.556816283,0
+FCNCA.US,D,20221108,000000,828.798,845.202,822.569,842.875,73160.980750421,0
+FCNCA.US,D,20221109,000000,835.372,846.501,819.726,821.125,87976.950173446,0
+FCNCA.US,D,20221110,000000,844.003,855.687,842.645,846.681,91441.216500502,0
+FCNCA.US,D,20221111,000000,854.713,858.711,823.788,831.445,103297.39524768,0
+FCNCA.US,D,20221114,000000,829.437,843.174,815.081,815.081,65249.521331451,0
+FCNCA.US,D,20221115,000000,829.757,844.733,818.228,819.676,54851.71763152,0
+FCNCA.US,D,20221116,000000,813.203,815.346,786.937,789.555,88700.632506431,0
+FCNCA.US,D,20221117,000000,786.258,798.037,779.295,790.494,80148.569085925,0
+FCNCA.US,D,20221118,000000,808.687,815.685,780.863,788.396,43341.865422672,0
+FCNCA.US,D,20221121,000000,789.285,801.094,788.37,800.175,60140.704419202,0
+FCNCA.US,D,20221122,000000,806.978,818.27,800.624,806.978,49194.383542955,0
+FCNCA.US,D,20221123,000000,800.884,808.212,798.576,804.511,35897.846736074,0
+FCNCA.US,D,20221125,000000,797.917,815.011,792.562,811.764,27853.261798035,0
+FCNCA.US,D,20221128,000000,810.125,811.814,792.882,794.7,62699.116650336,0
+FCNCA.US,D,20221129,000000,800.99,809.96,795.74,799.62,63404,0
+FCNCA.US,D,20221130,000000,793.87,825,779.14,816.46,145812,0
+FCNCA.US,D,20221201,000000,817.97,824.7,803.91,810.2,81877,0
+FCNCA.US,D,20221202,000000,804.57,816.93,803.54,814.68,67936,0
+FCNCA.US,D,20221205,000000,806.98,806.98,775.83,797.06,216179,0
+FCNCA.US,D,20221206,000000,795.11,795.11,773.215,782.5,84750,0
+FCNCA.US,D,20221207,000000,783.68,787,774.71,785.01,57253,0
+FCNCA.US,D,20221208,000000,788.64,794.63,782.59,789.36,78214,0
+FCNCA.US,D,20221209,000000,782.2,791.99,775.04,777.43,74138,0
+FCNCA.US,D,20221212,000000,772.6,782.62,767.9,775.08,74492,0
+FCNCA.US,D,20221213,000000,794.68,794.68,756.48,758.94,117305,0
+FCNCA.US,D,20221214,000000,762.13,762.13,735.73,744.82,144721,0
+FCNCA.US,D,20221215,000000,739.09,739.74,722.9,734.62,147361,0
+FCNCA.US,D,20221216,000000,723.31,735.35,723.31,729.68,292940,0
+FCNCA.US,D,20221219,000000,735.57,739.74,723.773,730.18,109147,0
+FCNCA.US,D,20221220,000000,733.92,737.37,730.86,734.23,77605,0
+FCNCA.US,D,20221221,000000,739.02,751.65,739.02,747.09,59040,0
+FCNCA.US,D,20221222,000000,740.51,744.43,729.7217,742.4,48434,0
+FCNCA.US,D,20221223,000000,743.32,752.49,737.94,751.12,52987,0
+FCNCA.US,D,20221227,000000,752.28,754.26,743.33,750.96,44783,0
+FCNCA.US,D,20221228,000000,754.49,756.96,744.8982,748.08,44307,0
+FCNCA.US,D,20221229,000000,747.16,760.28,745.8,758.07,48545,0
+FCNCA.US,D,20221230,000000,751.12,758.95,746.15,758.36,69269,0
+FCNCA.US,D,20230103,000000,758.5,758.5,743.6,751.42,60634,0
+FCNCA.US,D,20230104,000000,755,765.31,749.71,755.75,89066,0
+FCNCA.US,D,20230105,000000,753.43,758.31,741.3927,755.95,59628,0
+FCNCA.US,D,20230106,000000,764.84,792.74,763.5,788.06,67408,0
+FCNCA.US,D,20230109,000000,789.55,794.24,784.33,788.38,53263,0
+FCNCA.US,D,20230110,000000,790.58,809.8,781.53,801.98,67326,0
+FCNCA.US,D,20230111,000000,801.74,816.56,801.74,808.66,64055,0
+FCNCA.US,D,20230112,000000,811.09,827.095,805.885,819.53,71484,0
+FCNCA.US,D,20230113,000000,815,833.575,808.095,830,52357,0
+FCNCA.US,D,20230117,000000,835.8,840.8139,821.22,824,85347,0
+FCNCA.US,D,20230118,000000,822.5,822.5,793.28,793.38,84845,0
+FCNCA.US,D,20230119,000000,785.56,791.37,751.57,790.23,105642,0
+FCNCA.US,D,20230120,000000,799.02,805.13,789.32,797.22,65187,0
+FCNCA.US,D,20230123,000000,802.61,819.1498,798.71,816.69,69239,0
+FCNCA.US,D,20230124,000000,814.88,814.88,798.69,799.29,49294,0
+FCNCA.US,D,20230125,000000,792.32,798,788.585,795.06,66984,0
+FCNCA.US,D,20230126,000000,789.1,789.1,727.34,767.93,175715,0
+FCNCA.US,D,20230127,000000,762.3,774.09,748.765,769.52,80710,0
+FCNCA.US,D,20230130,000000,764.29,778.9681,756.1588,760.5,105181,0
+FCNCA.US,D,20230131,000000,766.53,779.03,755.2,777.68,113442,0
+FCNCA.US,D,20230201,000000,780.05,792.28,773.815,780.6,88072,0
+FCNCA.US,D,20230202,000000,781.235,788.36,772.2,780.16,110883,0
+FCNCA.US,D,20230203,000000,775.08,788.655,773,778.13,81372,0
+FCNCA.US,D,20230206,000000,778.9,784.34,773,778.3,62214,0
+FCNCA.US,D,20230207,000000,772.71,793.75,772.71,791.35,49520,0
+FCNCA.US,D,20230208,000000,795.13,797.785,778.98,782.79,60087,0
+FCNCA.US,D,20230209,000000,788.37,797.05,766.01,767.61,73686,0
+FCNCA.US,D,20230210,000000,764.29,769.6,760.01,764.19,70306,0
+FCNCA.US,D,20230213,000000,765.62,779.095,765,773.77,61868,0
+FCNCA.US,D,20230214,000000,769.49,777.65,764.77,768.4,60819,0
+FCNCA.US,D,20230215,000000,762.88,775.55,762.66,774.12,47697,0
+FCNCA.US,D,20230216,000000,767,769.09,747.615,749.16,75497,0
+FCNCA.US,D,20230217,000000,749.16,763.26,741.635,761.5,83856,0
+FCNCA.US,D,20230221,000000,760,761.11,742.08,743.7,77831,0
+FCNCA.US,D,20230222,000000,742.36,746.19,726.65,734.69,102598,0
+FCNCA.US,D,20230223,000000,739.59,745.79,729.22,742.67,94509,0
+FCNCA.US,D,20230224,000000,737.43,744.08,733.9032,739.56,64024,0
+FCNCA.US,D,20230227,000000,750.86,751.87,736.41,741.28,60173,0
+FCNCA.US,D,20230228,000000,740.09,744.91,732.21,733.76,159967,0
+FCNCA.US,D,20230301,000000,727.33,730.56,722,723.74,85895,0
+FCNCA.US,D,20230302,000000,716.29,716.29,685.77,697.87,126835,0
+FCNCA.US,D,20230303,000000,698.41,705.77,690.51,702,86655,0
+FCNCA.US,D,20230306,000000,699.23,708.56,699.23,702.71,76274,0
+FCNCA.US,D,20230307,000000,697.14,697.14,674.3,681.22,129994,0
+FCNCA.US,D,20230308,000000,681.13,691.76,673.5,679.62,67061,0
+FCNCA.US,D,20230309,000000,679.62,682.75,637.465,642.67,191624,0
+FCNCA.US,D,20230310,000000,629,637.31,599.34,616.18,358779,0
+FCNCA.US,D,20230313,000000,582.49,632.94,564.445,588.82,303306,0
+FCNCA.US,D,20230314,000000,622.86,624.22,564.345,565.8,237452,0
+FCNCA.US,D,20230315,000000,538.32,553.99,528.2212,539.94,286524,0
+FCNCA.US,D,20230316,000000,535,563.38,516,547.46,353014,0
+FCNCA.US,D,20230317,000000,534.57,537.951,505.84,509.06,475389,0
+FCNCA.US,D,20230320,000000,526.39,576.9,525.515,562.34,414551,0
+FCNCA.US,D,20230321,000000,590.33,599.4264,563.48,589.68,327677,0
+FCNCA.US,D,20230322,000000,587.53,617.08,580.08,590.16,456343,0
+FCNCA.US,D,20230323,000000,598.42,605.01,583.8,589.06,246851,0
+FCNCA.US,D,20230324,000000,579.16,589.005,570.7758,582.55,237236,0
+FCNCA.US,D,20230327,000000,868,909.9999,824.23,895.61,1721400,0
+FCNCA.US,D,20230328,000000,885.01,959.99,884.04,916.12,615697,0
+FCNCA.US,D,20230329,000000,919.99,943.22,910.25,941.27,331751,0
+FCNCA.US,D,20230330,000000,943.42,964.98,928.4,933.8,264477,0
+FCNCA.US,D,20230331,000000,945,981.04,924.895,973.1,399295,0
+FCNCA.US,D,20230403,000000,981.7,988,938.865,950.79,239151,0
+FCNCA.US,D,20230404,000000,958.24,961.18,942.2,956.4,161068,0
+FCNCA.US,D,20230405,000000,968,1016.655,967.17,996.86,359756,0
+FCNCA.US,D,20230406,000000,982.32,999.162,982.32,998.86,232982,0
+FCNCA.US,D,20230410,000000,992.99,1005.7273,986.53,993.73,150544,0
+FCNCA.US,D,20230411,000000,999.96,999.96,981.5,983.2,144356,0
+FCNCA.US,D,20230412,000000,986.95,991.87,970.51,976.65,145516,0
+FCNCA.US,D,20230413,000000,984.99,1005.764,975.53,989.29,162960,0
+FCNCA.US,D,20230414,000000,1000,1000,974.93,976.98,94824,0
+FCNCA.US,D,20230417,000000,970.03,1006.75,965.01,997.99,150546,0
+FCNCA.US,D,20230418,000000,1003.89,1021.62,991.44,1013.85,188732,0
+FCNCA.US,D,20230419,000000,1011.8,1066.41,1001.3001,1063.4,201343,0
+FCNCA.US,D,20230420,000000,1055,1091.99,1027.02,1040.04,185203,0
+FCNCA.US,D,20230421,000000,1036.35,1051.88,1022.3,1035.67,184976,0
+FCNCA.US,D,20230424,000000,1032.04,1033.345,1016.4092,1016.44,148162,0
+FCNCA.US,D,20230425,000000,1007.16,1016.005,984.7,990.06,193724,0
+FCNCA.US,D,20230426,000000,980.77,1010.01,980.77,1001.19,188862,0
+FCNCA.US,D,20230427,000000,1003.79,1015.88,995,999.1,123180,0
+FCNCA.US,D,20230428,000000,994.5,1007.77,986.76,1007.18,177294,0
+FCNCA.US,D,20230501,000000,1008.28,1032.805,1000.3607,1015.06,158776,0
+FCNCA.US,D,20230502,000000,1009.02,1009.02,975.12,993.62,209132,0
+FCNCA.US,D,20230503,000000,987.32,1024.79,987.32,999.14,138139,0
+FCNCA.US,D,20230504,000000,986.35,988,945.3201,957.52,255500,0
+FCNCA.US,D,20230505,000000,980,1005.08,966,1003.73,201412,0
+FCNCA.US,D,20230508,000000,1050,1101.3,1042.69,1090.19,276982,0
+FCNCA.US,D,20230509,000000,1086,1107.6399,1074.06,1093.86,183530,0
+FCNCA.US,D,20230510,000000,1215.66,1252.09,1150,1175.35,422111,0
+FCNCA.US,D,20230511,000000,1193.49,1252.66,1152.67,1233.89,298065,0
+FCNCA.US,D,20230512,000000,1247.96,1259.98,1217.505,1236.18,218228,0
+FCNCA.US,D,20230515,000000,1243.89,1284.77,1239.1,1265.96,211123,0
+FCNCA.US,D,20230516,000000,1253.75,1283.55,1253.75,1261.33,149642,0
+FCNCA.US,D,20230517,000000,1275,1318.71,1271.82,1318.71,232854,0
+FCNCA.US,D,20230518,000000,1322.68,1345.435,1309.52,1321.11,220996,0
+FCNCA.US,D,20230519,000000,1325,1334.96,1296.965,1306.03,116297,0
+FCNCA.US,D,20230522,000000,1312.89,1314.13,1294.7506,1306.87,165406,0
+FCNCA.US,D,20230523,000000,1300,1319.96,1285,1298.26,160575,0
+FCNCA.US,D,20230524,000000,1294.07,1301.95,1280.1,1292.74,167805,0
+FCNCA.US,D,20230525,000000,1294.06,1298.94,1266.77,1268.29,128900,0
+FCNCA.US,D,20230526,000000,1265.01,1275.595,1245,1273.15,109550,0
+FCNCA.US,D,20230530,000000,1282.9,1282.9,1247.71,1269.14,134031,0
+FCNCA.US,D,20230531,000000,1267.23,1276.89,1228.39,1247.2,171312,0
+FCNCA.US,D,20230601,000000,1254.89,1273.475,1246.04,1269.83,101804,0
+FCNCA.US,D,20230602,000000,1281.04,1320,1281.04,1298.03,86008,0
+FCNCA.US,D,20230605,000000,1298.03,1298.03,1250.58,1256.66,131352,0
+FCNCA.US,D,20230606,000000,1259.75,1305.33,1255,1288.71,122404,0
+FCNCA.US,D,20230607,000000,1283.16,1303.96,1272.16,1276.62,115109,0
+FCNCA.US,D,20230608,000000,1268.18,1287.38,1258.79,1283.46,79104,0
+FCNCA.US,D,20230609,000000,1272.77,1295.18,1262.8093,1284.97,67076,0
+FCNCA.US,D,20230612,000000,1274.77,1291.545,1248.42,1268.63,152736,0
+FCNCA.US,D,20230613,000000,1280.26,1307.25,1272.9725,1304.9,125904,0
+FCNCA.US,D,20230614,000000,1304.7,1317.84,1274.11,1280.7,130873,0
+FCNCA.US,D,20230615,000000,1273.47,1306.675,1273.47,1298.64,111556,0
+FCNCA.US,D,20230616,000000,1301.9,1301.9,1272.08,1282.99,182282,0
+FCNCA.US,D,20230620,000000,1282.9,1289.2699,1264.14,1275.74,74504,0
+FCNCA.US,D,20230621,000000,1275,1276.735,1250.19,1252.17,97487,0
+FCNCA.US,D,20230622,000000,1243.19,1248.39,1215.9,1219.53,101319,0
+FCNCA.US,D,20230623,000000,1207.9,1223.12,1196.74,1208.38,140499,0
+FCNCA.US,D,20230626,000000,1234.97,1234.97,1185.7,1189.18,126670,0
+FCNCA.US,D,20230627,000000,1191.01,1207.02,1181.7075,1183.76,98577,0
+FCNCA.US,D,20230628,000000,1195.09,1230.45,1189.38,1225.28,94726,0
+FCNCA.US,D,20230629,000000,1241.28,1277.98,1232,1273.36,93181,0
+FCNCA.US,D,20230630,000000,1287.01,1298.21,1274.78,1283.45,85295,0
+FCNCA.US,D,20230703,000000,1279.87,1294.61,1264.9199,1290.61,41309,0
+FCNCA.US,D,20230705,000000,1288.67,1299.85,1263.71,1277.05,73437,0
+FCNCA.US,D,20230706,000000,1260,1269.82,1241.0501,1264.04,54166,0
+FCNCA.US,D,20230707,000000,1266.54,1302.49,1266.54,1284.88,64680,0
+FCNCA.US,D,20230710,000000,1284.88,1299.75,1278.42,1286,57588,0
+FCNCA.US,D,20230711,000000,1294.79,1301.1,1277.195,1280.86,99701,0
+FCNCA.US,D,20230712,000000,1294.97,1325,1294.14,1297.24,87549,0
+FCNCA.US,D,20230713,000000,1309.09,1321.525,1297.365,1311.43,72528,0
+FCNCA.US,D,20230714,000000,1323,1341.395,1304.57,1317.77,88698,0
+FCNCA.US,D,20230717,000000,1318.98,1369.77,1318.98,1364,95452,0
+FCNCA.US,D,20230718,000000,1368.27,1386.07,1358.435,1367.35,68214,0
+FCNCA.US,D,20230719,000000,1373.37,1385.34,1359.905,1374.37,89644,0
+FCNCA.US,D,20230720,000000,1373.19,1382.96,1350.12,1372.39,76000,0
+FCNCA.US,D,20230721,000000,1376.67,1378.74,1354.17,1365.52,48814,0
+FCNCA.US,D,20230724,000000,1384.49,1402.77,1376.28,1386.73,64814,0
+FCNCA.US,D,20230725,000000,1392.99,1405.765,1381.595,1385.35,48165,0
+FCNCA.US,D,20230726,000000,1403.26,1428.135,1403.01,1414.46,55224,0
+FCNCA.US,D,20230727,000000,1426.12,1457.98,1408.105,1420.8,130666,0
+FCNCA.US,D,20230728,000000,1427.82,1431.97,1416.72,1429.28,83410,0
+FCNCA.US,D,20230731,000000,1441.91,1441.91,1399.05,1431.3,104070,0
+FCNCA.US,D,20230801,000000,1428,1429,1392.99,1424.15,99181,0
+FCNCA.US,D,20230802,000000,1410,1428.65,1398.47,1421.32,90700,0
+FCNCA.US,D,20230803,000000,1410.6,1498.5,1410.6,1492.43,161034,0
+FCNCA.US,D,20230804,000000,1491.44,1502.9899,1458.33,1470.04,109779,0
+FCNCA.US,D,20230807,000000,1475.95,1512.07,1470.76,1512.07,64527,0
+FCNCA.US,D,20230808,000000,1478.51,1492,1463,1488.5,67062,0
+FCNCA.US,D,20230809,000000,1484.33,1497.5149,1456.5,1456.5,59244,0
+FCNCA.US,D,20230810,000000,1467.79,1470,1446.02,1465.02,33101,0
+FCNCA.US,D,20230811,000000,1456,1474.6,1456,1469.63,37384,0
+FCNCA.US,D,20230814,000000,1467.29,1467.29,1439.2124,1460.67,50301,0
+FCNCA.US,D,20230815,000000,1444.77,1444.77,1411.02,1429.24,83101,0
+FCNCA.US,D,20230816,000000,1424,1435.64,1402.62,1403.97,46929,0
+FCNCA.US,D,20230817,000000,1415.22,1415.22,1390.47,1392.6,50275,0
+FCNCA.US,D,20230818,000000,1379.99,1411.46,1379.99,1394.58,53400,0
+FCNCA.US,D,20230821,000000,1400,1403.53,1362.81,1385.66,64013,0
+FCNCA.US,D,20230822,000000,1394.73,1398.96,1352.62,1355.87,97987,0
+FCNCA.US,D,20230823,000000,1356.2,1379.63,1356.2,1375.42,56264,0
+FCNCA.US,D,20230824,000000,1377.53,1392.93,1369,1369.46,55766,0
+FCNCA.US,D,20230825,000000,1372.47,1372.47,1344.54,1361.68,48799,0
+FCNCA.US,D,20230828,000000,1372.88,1385.59,1365.03,1365.69,48759,0
+FCNCA.US,D,20230829,000000,1365.69,1398.66,1365.69,1392.37,56812,0
+FCNCA.US,D,20230830,000000,1399.97,1405.52,1349.525,1362.91,82317,0
+FCNCA.US,D,20230831,000000,1363.3,1373.82,1350.2,1360.4,84138,0
+FCNCA.US,D,20230901,000000,1367.51,1393.88,1364.89,1369.15,67869,0
+FCNCA.US,D,20230905,000000,1370.83,1373.26,1335.19,1339.15,65714,0
+FCNCA.US,D,20230906,000000,1333.07,1349.905,1315.5,1326.5,60086,0
+FCNCA.US,D,20230907,000000,1322.77,1336.5,1314.36,1323.77,61305,0
+FCNCA.US,D,20230908,000000,1323.77,1349.06,1315.04,1326.54,42336,0
+FCNCA.US,D,20230911,000000,1337.89,1356.2,1325,1326.89,43395,0
+FCNCA.US,D,20230912,000000,1331.02,1369.41,1331.02,1352.21,49391,0
+FCNCA.US,D,20230913,000000,1357.72,1357.72,1329.72,1344.68,40775,0
+FCNCA.US,D,20230914,000000,1361.38,1370.595,1356.24,1356.24,47134,0
+FCNCA.US,D,20230915,000000,1342.95,1342.95,1314.34,1317.86,196209,0
+FCNCA.US,D,20230918,000000,1313.26,1345.61,1313.26,1337.48,67895,0
+FCNCA.US,D,20230919,000000,1340,1360.03,1339.57,1352.88,55279,0
+FCNCA.US,D,20230920,000000,1377.7,1400,1374.81,1377.39,92862,0
+FCNCA.US,D,20230921,000000,1381.69,1384,1366.77,1380,67724,0
+FCNCA.US,D,20230922,000000,1376.11,1380.43,1358.495,1370.14,40695,0
+FCNCA.US,D,20230925,000000,1373.28,1395.685,1373.28,1381.07,54227,0
+FCNCA.US,D,20230926,000000,1376.5,1392.49,1340.87,1349.24,73527,0
+FCNCA.US,D,20230927,000000,1359.55,1379.48,1339.01,1368.59,59445,0
+FCNCA.US,D,20230928,000000,1364.7,1386.66,1364.245,1370.6,28477,0
+FCNCA.US,D,20230929,000000,1384.66,1394.51,1373.685,1380.1,80941,0
+FCNCA.US,D,20231002,000000,1375.87,1380.855,1316.31,1335.29,76892,0
+FCNCA.US,D,20231003,000000,1319.33,1319.33,1274.91,1290.13,51808,0
+FCNCA.US,D,20231004,000000,1296,1334.38,1295,1330.98,41108,0
+FCNCA.US,D,20231005,000000,1337.1,1360.29,1334.1701,1355.46,53756,0
+FCNCA.US,D,20231006,000000,1347.51,1377.56,1342.7302,1354.1,48523,0
+FCNCA.US,D,20231009,000000,1347.97,1373.79,1344.925,1356.1,37723,0
+FCNCA.US,D,20231010,000000,1369.81,1403.95,1356.4425,1385,59453,0
+FCNCA.US,D,20231011,000000,1381.55,1408.54,1375.2,1390.13,35588,0
+FCNCA.US,D,20231012,000000,1395.11,1399.49,1346.39,1347.98,65561,0
+FCNCA.US,D,20231013,000000,1361.61,1365.06,1336.39,1351.28,41953,0
+FCNCA.US,D,20231016,000000,1364.33,1395.99,1350.35,1387.74,53493,0
+FCNCA.US,D,20231017,000000,1384.43,1413.92,1376,1379.36,65252,0
+FCNCA.US,D,20231018,000000,1360.04,1369.14,1342.105,1356.43,50994,0
+FCNCA.US,D,20231019,000000,1367.14,1371.665,1346.7,1355.77,57167,0
+FCNCA.US,D,20231020,000000,1369.99,1369.99,1304.34,1308.66,87587,0
+FCNCA.US,D,20231023,000000,1300.13,1326.83,1300,1302.48,42824,0
+FCNCA.US,D,20231024,000000,1306.11,1318.775,1296.66,1307.75,75868,0
+FCNCA.US,D,20231025,000000,1305.9,1306.19,1290.6,1301.67,90957,0
+FCNCA.US,D,20231026,000000,1340.2,1450.56,1340.2,1414.47,135101,0
+FCNCA.US,D,20231027,000000,1401.9,1403.035,1345.75,1348.52,95698,0
+FCNCA.US,D,20231030,000000,1373.41,1404.01,1352.61,1388.79,50845,0
+FCNCA.US,D,20231031,000000,1386.15,1388.55,1345.66,1380.74,78036,0
+FCNCA.US,D,20231101,000000,1383.03,1396.77,1339.1,1356.12,65632,0
+FCNCA.US,D,20231102,000000,1360,1408.37,1359.2921,1390,62829,0
+FCNCA.US,D,20231103,000000,1400,1440.565,1397.99,1434.98,56796,0
+FCNCA.US,D,20231106,000000,1444.71,1444.71,1408.35,1428.26,53580,0
+FCNCA.US,D,20231107,000000,1424.25,1435.145,1406.74,1408.33,53812,0
+FCNCA.US,D,20231108,000000,1409.1,1412,1395.8101,1399.27,39543,0
+FCNCA.US,D,20231109,000000,1406.6901,1411,1385.3,1385.33,29652,0
+FCNCA.US,D,20231110,000000,1383.51,1411.9,1380.06,1405.47,26525,0
+FCNCA.US,D,20231113,000000,1405,1416.08,1398.93,1407.4,36025,0
+FCNCA.US,D,20231114,000000,1430,1464.525,1421.03,1427.23,96780,0
+FCNCA.US,D,20231115,000000,1430.12,1480.94,1430.12,1478.33,88785,0
+FCNCA.US,D,20231116,000000,1477,1485.64,1446.27,1450.8,90296,0
+FCNCA.US,D,20231117,000000,1471.3,1479,1450.21,1460.11,57027,0
+FCNCA.US,D,20231120,000000,1465.23,1465.23,1444.585,1455.12,69765,0
+FCNCA.US,D,20231121,000000,1448.74,1461.081,1432.52,1435.67,70430,0
+FCNCA.US,D,20231122,000000,1432.27,1446.96,1414.69,1419.38,59786,0
+FCNCA.US,D,20231124,000000,1425.85,1445.27,1425.85,1435.4,37469,0
+FCNCA.US,D,20231127,000000,1422.5,1450.89,1422.5,1449.11,79302,0
+FCNCA.US,D,20231128,000000,1447.26,1447.26,1405.34,1424.34,62914,0
+FCNCA.US,D,20231129,000000,1428.05,1465,1428.05,1442.37,44309,0
+FCNCA.US,D,20231130,000000,1451,1471.305,1435.755,1467.89,74972,0
+FCNCA.US,D,20231201,000000,1466.9,1498.1575,1466.9,1485.79,63024,0
+FCNCA.US,D,20231204,000000,1480.53,1490.9,1469.51,1477.16,67475,0
+FCNCA.US,D,20231205,000000,1477.16,1478.285,1447.98,1451.7,49868,0
+FCNCA.US,D,20231206,000000,1445,1475.815,1412.24,1414.8,93424,0
+FCNCA.US,D,20231207,000000,1410.57,1441.7,1393.7,1429.38,66728,0
+FCNCA.US,D,20231208,000000,1422.06,1459,1422.06,1446.47,48139,0
+FCNCA.US,D,20231211,000000,1443.9,1461.75,1419.5,1423.53,62651,0
+FCNCA.US,D,20231212,000000,1428.18,1448.38,1409,1440,129764,0
+FCNCA.US,D,20231213,000000,1437.84,1478.44,1419.03,1476.09,115126,0
+FCNCA.US,D,20231214,000000,1491,1528.12,1432.6,1437.48,152756,0
+FCNCA.US,D,20231215,000000,1437.72,1455,1413.0368,1430.73,143504,0
+FCNCA.US,D,20231218,000000,1431,1440.17,1420.15,1430.29,113307,0
+FCNCA.US,D,20231219,000000,1426.88,1455.08,1426.88,1441.34,87787,0
+FCNCA.US,D,20231220,000000,1428,1444.69,1405.7,1408.97,88215,0
+FCNCA.US,D,20231221,000000,1413.64,1428.75,1408.945,1419.55,65852,0
+FCNCA.US,D,20231222,000000,1420.16,1451.11,1420.16,1431.24,51209,0
+FCNCA.US,D,20231226,000000,1431.24,1460,1430.02,1444.28,44507,0
+FCNCA.US,D,20231227,000000,1447,1463.8416,1426.02,1431.45,68905,0
+FCNCA.US,D,20231228,000000,1426,1437.695,1423.12,1437.68,50299,0
+FCNCA.US,D,20231229,000000,1428.2,1440.065,1418.97,1418.97,54274,0
+FCNCA.US,D,20240102,000000,1418.97,1438.85,1410.71,1438.85,67640,0
+FCNCA.US,D,20240103,000000,1426.69,1432.82,1400.13,1401.31,56155,0
+FCNCA.US,D,20240104,000000,1400,1422.69,1385.01,1388.35,90751,0
+FCNCA.US,D,20240105,000000,1388.35,1411.28,1381.425,1384.23,85675,0
+FCNCA.US,D,20240108,000000,1389,1421.11,1384.3,1419.96,71897,0
+FCNCA.US,D,20240109,000000,1407.68,1413.29,1378.18,1390.52,81661,0
+FCNCA.US,D,20240110,000000,1392.16,1414.64,1384.08,1401.25,64449,0
+FCNCA.US,D,20240111,000000,1394.11,1402.86,1373.1,1398.57,64423,0
+FCNCA.US,D,20240112,000000,1397.07,1416.8,1383.68,1393.38,64070,0
+FCNCA.US,D,20240116,000000,1389.43,1402.56,1377.34,1379.69,62601,0
+FCNCA.US,D,20240117,000000,1371.36,1387.315,1363.97,1373.91,53137,0
+FCNCA.US,D,20240118,000000,1377.44,1388.55,1371.77,1385.41,51560,0
+FCNCA.US,D,20240119,000000,1394.7,1413.98,1378.91,1409.68,67340,0
+FCNCA.US,D,20240122,000000,1413,1439.32,1413,1435.8,66304,0
+FCNCA.US,D,20240123,000000,1439.67,1480.58,1439.445,1448.86,96062,0
+FCNCA.US,D,20240124,000000,1452.01,1460.97,1418.37,1423.62,97234,0
+FCNCA.US,D,20240125,000000,1430.99,1438.5427,1384.415,1412.41,126881,0
+FCNCA.US,D,20240126,000000,1383,1539.51,1383,1490.18,141820,0
+FCNCA.US,D,20240129,000000,1505,1517.56,1474.17,1484.83,103849,0
+FCNCA.US,D,20240130,000000,1484.83,1551.53,1482.785,1536.97,128211,0
+FCNCA.US,D,20240131,000000,1506.73,1530.69,1498.17,1510,167659,0
+FCNCA.US,D,20240201,000000,1510,1516.225,1457.74,1485.77,163989,0
+FCNCA.US,D,20240202,000000,1489.51,1552,1480,1519.65,124616,0
+FCNCA.US,D,20240205,000000,1515.67,1539.58,1508.5,1534.43,95025,0
+FCNCA.US,D,20240206,000000,1539.8,1546,1469.36,1483.05,110042,0
+FCNCA.US,D,20240207,000000,1484.12,1489.82,1438.08,1484.03,80885,0
+FCNCA.US,D,20240208,000000,1474.01,1485.2,1466.46,1478.12,39308,0
+FCNCA.US,D,20240209,000000,1477.8,1500,1470,1494.81,42673,0
+FCNCA.US,D,20240212,000000,1499,1509.99,1490.02,1492.01,48463,0
+FCNCA.US,D,20240213,000000,1480.07,1505.65,1460.7634,1479.9,80819,0
+FCNCA.US,D,20240214,000000,1492.72,1509.4,1467.51,1492.94,53383,0
+FCNCA.US,D,20240215,000000,1494.87,1533.94,1494.87,1533.91,52542,0
+FCNCA.US,D,20240216,000000,1533,1536.12,1513.24,1514.99,57085,0
+FCNCA.US,D,20240220,000000,1484.92,1525.9164,1475.855,1510.06,97649,0
+FCNCA.US,D,20240221,000000,1513,1530,1490.3,1523.19,84280,0
+FCNCA.US,D,20240222,000000,1523.19,1536.5,1500.935,1521.15,62518,0
+FCNCA.US,D,20240223,000000,1535.97,1540.7,1522.145,1534.6,49490,0
+FCNCA.US,D,20240226,000000,1538.79,1582.69,1525.82,1569,95274,0
+FCNCA.US,D,20240227,000000,1555.08,1598.25,1555.08,1590.13,80615,0
+FCNCA.US,D,20240228,000000,1581.39,1585,1555.2,1566.29,59615,0
+FCNCA.US,D,20240229,000000,1573.56,1579.17,1540.3,1573.81,132241,0
+FCNCA.US,D,20240301,000000,1568.31,1573.74,1543.9536,1567.65,80106,0
+FCNCA.US,D,20240304,000000,1561.71,1609.75,1551.86,1561.8,142636,0
+FCNCA.US,D,20240305,000000,1561.5,1623.98,1557.04,1601.15,102378,0
+FCNCA.US,D,20240306,000000,1603,1604.82,1559.58,1572.06,91346,0
+FCNCA.US,D,20240307,000000,1573.21,1581.2,1552,1566.81,70643,0
+FCNCA.US,D,20240308,000000,1568.99,1585.04,1547.575,1553.6,61141,0
+FCNCA.US,D,20240311,000000,1547.625,1548.8775,1505.75,1505.75,104482,0
+FCNCA.US,D,20240312,000000,1513.98,1553.16,1505.73,1548.86,79487,0
+FCNCA.US,D,20240313,000000,1545.16,1573.07,1526.55,1549.47,88066,0
+FCNCA.US,D,20240314,000000,1543.05,1557.8225,1515.015,1531,81215,0
+FCNCA.US,D,20240315,000000,1531.29,1557.29,1524.49,1542.9,98116,0
+FCNCA.US,D,20240318,000000,1548.21,1565.97,1546.13,1549.44,58855,0
+FCNCA.US,D,20240319,000000,1541,1565,1539.59,1548,148457,0
+FCNCA.US,D,20240320,000000,1538.2,1589.9799,1538.2,1580.87,65553,0
+FCNCA.US,D,20240321,000000,1605,1624.99,1569.575,1613.63,93914,0
+FCNCA.US,D,20240322,000000,1618.98,1625,1584,1600.23,57153,0
+FCNCA.US,D,20240325,000000,1601,1619.92,1599.56,1603.54,38296,0
+FCNCA.US,D,20240326,000000,1617.99,1617.99,1596.15,1599.75,33352,0
+FCNCA.US,D,20240327,000000,1608.64,1618.45,1594.18,1616.88,49935,0
+FCNCA.US,D,20240328,000000,1618,1651.73,1598.95,1635,93538,0
+FCNCA.US,D,20240401,000000,1635,1635,1603.13,1606.87,51387,0
+FCNCA.US,D,20240402,000000,1595.51,1608,1586.96,1601.04,101611,0
+FCNCA.US,D,20240403,000000,1606,1607.81,1577.62,1581.3,39744,0
+FCNCA.US,D,20240404,000000,1603.24,1626.99,1574.18,1578.8,143442,0
+FCNCA.US,D,20240405,000000,1592.84,1606.99,1577.64,1594.57,84602,0
+FCNCA.US,D,20240408,000000,1583.11,1649.195,1583.11,1632.25,79885,0
+FCNCA.US,D,20240409,000000,1634,1634,1594.82,1605.66,72249,0
+FCNCA.US,D,20240410,000000,1582.39,1608.09,1565.1,1607.61,65254,0
+FCNCA.US,D,20240411,000000,1595.11,1607.9,1567.79,1601,74673,0
+FCNCA.US,D,20240412,000000,1600,1602.5,1560.95,1569.17,63053,0
+FCNCA.US,D,20240415,000000,1580.37,1592,1533.18,1537.6,65465,0
+FCNCA.US,D,20240416,000000,1537.29,1539.34,1517.995,1532.51,66554,0
+FCNCA.US,D,20240417,000000,1542.43,1563.53,1541.81,1550,57842,0
+FCNCA.US,D,20240418,000000,1556.4,1567.74,1535.73,1551.91,65761,0
+FCNCA.US,D,20240419,000000,1551.57,1570.85,1551.57,1570.81,65459,0
+FCNCA.US,D,20240422,000000,1582,1626.89,1562.645,1622.75,62042,0
+FCNCA.US,D,20240423,000000,1625,1652.04,1618.77,1622.72,76015,0
+FCNCA.US,D,20240424,000000,1627.55,1650,1625.05,1639.63,77987,0
+FCNCA.US,D,20240425,000000,1638.7,1810.03,1634.905,1800.35,170431,0
+FCNCA.US,D,20240426,000000,1794.05,1797.24,1740.42,1754.5,107438,0
+FCNCA.US,D,20240429,000000,1766.99,1771.6,1697.39,1707.48,104316,0
+FCNCA.US,D,20240430,000000,1702,1716,1675.22,1686.76,95239,0
+FCNCA.US,D,20240501,000000,1694.99,1718.34,1670.61,1675.99,105651,0
+FCNCA.US,D,20240502,000000,1699.89,1727.7,1686.23,1713.5,90149,0
+FCNCA.US,D,20240503,000000,1729,1745.15,1700.3,1710,62387,0
+FCNCA.US,D,20240506,000000,1713.23,1743.85,1713.23,1725.83,80588,0
+FCNCA.US,D,20240507,000000,1724.58,1745.5,1706.8,1712.33,73214,0
+FCNCA.US,D,20240508,000000,1700,1737.32,1700,1731.92,65789,0
+FCNCA.US,D,20240509,000000,1727.98,1759.99,1727.98,1732.92,66458,0
+FCNCA.US,D,20240510,000000,1731.6,1755.395,1731.6,1736.9,57309,0
+FCNCA.US,D,20240513,000000,1741,1752.86,1735.69,1742.85,61800,0
+FCNCA.US,D,20240514,000000,1742.85,1760,1727.41,1738.09,85589,0
+FCNCA.US,D,20240515,000000,1734.1,1749.94,1718.16,1721.84,82385,0
+FCNCA.US,D,20240516,000000,1722,1764.66,1722,1757.29,81126,0
+FCNCA.US,D,20240517,000000,1770,1781.14,1755.79,1767.54,70233,0
+FCNCA.US,D,20240520,000000,1775.26,1789.75,1763.24,1763.45,76348,0
+FCNCA.US,D,20240521,000000,1763.45,1786.835,1756.71,1777.41,79975,0
+FCNCA.US,D,20240522,000000,1784.53,1800.815,1768.79,1780.14,85991,0
+FCNCA.US,D,20240523,000000,1766.51,1768.15,1737.405,1748.2,87483,0
+FCNCA.US,D,20240524,000000,1743.51,1786.8,1743.51,1781.25,69873,0
+FCNCA.US,D,20240528,000000,1788.74,1790.0999,1770.36,1778.15,75746,0
+FCNCA.US,D,20240529,000000,1767,1768.8,1738.98,1743.77,70899,0
+FCNCA.US,D,20240530,000000,1748.67,1758.47,1720.965,1725,111861,0
+FCNCA.US,D,20240531,000000,1721.4,1726.7,1687.69,1698.43,413665,0
+FCNCA.US,D,20240603,000000,1703,1713.36,1670.83,1692.99,79451,0
+FCNCA.US,D,20240604,000000,1701.37,1710.62,1663.23,1669.72,53653,0
+FCNCA.US,D,20240605,000000,1670.1,1695.38,1670.1,1689.19,66563,0
+FCNCA.US,D,20240606,000000,1687.99,1703.03,1680.39,1695.63,99272,0
+FCNCA.US,D,20240607,000000,1689,1705.995,1662.58,1688.8,103536,0
+FCNCA.US,D,20240610,000000,1684,1696.1,1665.71,1670.84,66468,0
+FCNCA.US,D,20240611,000000,1662,1662,1623.98,1646.49,80351,0
+FCNCA.US,D,20240612,000000,1668,1684.51,1651.97,1662.3,90709,0
+FCNCA.US,D,20240613,000000,1670.69,1670.69,1637.39,1641.49,42404,0
+FCNCA.US,D,20240614,000000,1631,1643.96,1614.66,1631.83,36921,0
+FCNCA.US,D,20240617,000000,1635.38,1655.56,1634,1650.81,43452,0
+FCNCA.US,D,20240618,000000,1655.86,1674.17,1637.255,1639.71,64087,0
+FCNCA.US,D,20240620,000000,1641,1663.065,1631.595,1652.46,77083,0
+FCNCA.US,D,20240621,000000,1648.02,1648.09,1616.3,1646.12,108677,0
+FCNCA.US,D,20240624,000000,1645.22,1659.83,1630.54,1640.93,61430,0
+FCNCA.US,D,20240625,000000,1639.01,1655.63,1626.61,1633.85,51212,0
+FCNCA.US,D,20240626,000000,1624.63,1655.42,1613.8,1649.07,74642,0
+FCNCA.US,D,20240627,000000,1650.3,1681.21,1638.99,1679.46,52520,0
+FCNCA.US,D,20240628,000000,1690.14,1710.805,1659.32,1683.61,172177,0
+FCNCA.US,D,20240701,000000,1683.53,1722.67,1682.93,1697.56,73440,0
+FCNCA.US,D,20240702,000000,1704.79,1740.65,1693.78,1728.2,98687,0
+FCNCA.US,D,20240703,000000,1737.37,1756.87,1714.77,1716.1,41332,0
+FCNCA.US,D,20240705,000000,1716.1,1716.1,1689.1,1692.55,87065,0
+FCNCA.US,D,20240708,000000,1695,1698,1669.15,1685.92,41254,0
+FCNCA.US,D,20240709,000000,1698.99,1736.71,1698.99,1720.09,51673,0
+FCNCA.US,D,20240710,000000,1724.81,1746.3799,1707.7525,1743.19,40713,0
+FCNCA.US,D,20240711,000000,1743,1758.59,1733.3761,1747.39,38857,0
+FCNCA.US,D,20240712,000000,1747.37,1758.45,1738.79,1748.9,40841,0
+FCNCA.US,D,20240715,000000,1763,1793.585,1758.39,1775.67,57951,0
+FCNCA.US,D,20240716,000000,1787,1849.95,1787,1831.1,121858,0
+FCNCA.US,D,20240717,000000,1829.28,1856.295,1827.49,1834.48,69868,0
+FCNCA.US,D,20240718,000000,1825,1847.655,1804.84,1832.69,76258,0
+FCNCA.US,D,20240719,000000,1825.84,1854.08,1825.84,1832.79,85465,0
+FCNCA.US,D,20240722,000000,1832.79,1847.63,1805.58,1844.4,82107,0
+FCNCA.US,D,20240723,000000,1835.15,1884.08,1835.09,1873.11,123480,0
+FCNCA.US,D,20240724,000000,1865.9,1885,1848.7,1862.27,75239,0
+FCNCA.US,D,20240725,000000,1900,2059.1,1900,2051.05,247010,0
+FCNCA.US,D,20240726,000000,2080,2112.64,2046.83,2110.45,163482,0
+FCNCA.US,D,20240729,000000,2146.77,2146.77,2084.85,2095.84,136903,0
+FCNCA.US,D,20240730,000000,2103.67,2174.8,2103.67,2128.51,148554,0
+FCNCA.US,D,20240731,000000,2123.41,2123.53,2075.74,2087.69,136556,0
+FCNCA.US,D,20240801,000000,2085.75,2093,2031.96,2073.4,141145,0
+FCNCA.US,D,20240802,000000,2032.34,2032.34,1951.71,1957.66,108964,0
+FCNCA.US,D,20240805,000000,1860.91,1915.56,1834.12,1889.34,120277,0
+FCNCA.US,D,20240806,000000,1892.01,1942.87,1887.79,1901.24,91537,0
+FCNCA.US,D,20240807,000000,1912.87,1948.76,1912.87,1920.86,123002,0
+FCNCA.US,D,20240808,000000,1931.19,1975,1931.19,1961.49,99238,0
+FCNCA.US,D,20240809,000000,1961.05,1982.4,1939.43,1974.15,67240,0
+FCNCA.US,D,20240812,000000,1980,1995.47,1954.575,1961.8,90757,0
+FCNCA.US,D,20240813,000000,1972.1,2000.18,1971.52,1997,130956,0
+FCNCA.US,D,20240814,000000,2007,2010,1991,1999.61,116855,0
+FCNCA.US,D,20240815,000000,2012.69,2061.695,2010,2048.43,105323,0
+FCNCA.US,D,20240816,000000,2031.33,2054.65,2031.33,2048.29,68454,0
+FCNCA.US,D,20240819,000000,2048.29,2063.3999,2020.96,2023.5,68376,0
+FCNCA.US,D,20240820,000000,2010.15,2015.94,1999,1999.35,51545,0
+FCNCA.US,D,20240821,000000,2003,2003,1969.46,1969.75,70009,0
+FCNCA.US,D,20240822,000000,1972.19,2006.775,1972.19,1993.65,61524,0
+FCNCA.US,D,20240823,000000,1996.3,2028.96,1985.615,2015.05,114497,0
+FCNCA.US,D,20240826,000000,2023.08,2024.05,1942.5,1950.8,110127,0
+FCNCA.US,D,20240827,000000,1950,1977.9799,1943.74,1960.58,75114,0
+FCNCA.US,D,20240828,000000,1958.16,1982,1958.16,1978.09,54584,0
+FCNCA.US,D,20240829,000000,1987.29,1996.48,1968.51,1991.97,65774,0
+FCNCA.US,D,20240830,000000,1994.04,2033.84,1994.04,2030.7,73304,0
+FCNCA.US,D,20240903,000000,2029,2047.41,1998.03,2007.85,80618,0
+FCNCA.US,D,20240904,000000,2006.13,2020.12,1972.14,1975.09,58634,0
+FCNCA.US,D,20240905,000000,1983.48,1983.48,1944.3,1952.42,57044,0
+FCNCA.US,D,20240906,000000,1946.55,1956.58,1897.05,1898.1,91381,0
+FCNCA.US,D,20240909,000000,1917.01,1931.42,1898.74,1900.68,86351,0
+FCNCA.US,D,20240910,000000,1907.99,1907.99,1792.18,1825.97,142144,0
+FCNCA.US,D,20240911,000000,1825.49,1833.92,1783.15,1819.6,80522,0
+FCNCA.US,D,20240912,000000,1813.59,1862.11,1813.19,1825.45,70207,0
+FCNCA.US,D,20240913,000000,1828.08,1856.4099,1824.23,1832.68,135053,0
+FCNCA.US,D,20240916,000000,1840,1873.14,1839.78,1871.32,67645,0
+FCNCA.US,D,20240917,000000,1873.31,1916.2,1873.31,1915.14,70870,0
+FCNCA.US,D,20240918,000000,1916.05,1940,1896.545,1898.95,93373,0
+FCNCA.US,D,20240919,000000,1935,1943.74,1913.31,1939.57,77742,0
+FCNCA.US,D,20240920,000000,1940.94,1968.16,1936.09,1965.18,132107,0
+FCNCA.US,D,20240923,000000,1972,1996.72,1936.575,1955.89,159782,0
+FCNCA.US,D,20240924,000000,1952,1955,1853.04,1856.96,171585,0
+FCNCA.US,D,20240925,000000,1860.15,1867.15,1834.33,1837.49,95480,0
+FCNCA.US,D,20240926,000000,1845.55,1894.59,1845.55,1876.68,139154,0
+FCNCA.US,D,20240927,000000,1876,1881.74,1840,1845.53,58426,0
+FCNCA.US,D,20240930,000000,1840.24,1849.995,1814.73,1840.95,102586,0
+FCNCA.US,D,20241001,000000,1834.11,1834.11,1792.1501,1818.78,83950,0
+FCNCA.US,D,20241002,000000,1809.72,1833.11,1809.72,1827.23,68680,0
+FCNCA.US,D,20241003,000000,1819.46,1865,1813.44,1862.71,79837,0
+FCNCA.US,D,20241004,000000,1889.9,1956.02,1889.9,1950.12,94468,0
+FCNCA.US,D,20241007,000000,1940.34,1949.71,1912.51,1945.48,74267,0
+FCNCA.US,D,20241008,000000,1949.69,1969.03,1936.7,1939.9,62623,0
+FCNCA.US,D,20241009,000000,1935.01,2003.2,1935.01,1974.84,59946,0
+FCNCA.US,D,20241010,000000,1974.84,2004.78,1974.84,1996.73,60789,0
+FCNCA.US,D,20241011,000000,2004.62,2046.56,1999.22,2021.1,70305,0
+FCNCA.US,D,20241014,000000,2023,2041.135,2023,2035.43,57347,0
+FCNCA.US,D,20241015,000000,2042,2087.42,2026.58,2026.58,57684,0
+FCNCA.US,D,20241016,000000,2044.74,2056.45,2030.12,2043.81,63418,0
+FCNCA.US,D,20241017,000000,2054,2092.05,2045.175,2085.27,64429,0
+FCNCA.US,D,20241018,000000,2080.01,2119.16,2078.275,2115.01,62784,0
+FCNCA.US,D,20241021,000000,2128,2128,2057.01,2059.01,56691,0
+FCNCA.US,D,20241022,000000,2043.21,2085.24,2033.0566,2081,62487,0
+FCNCA.US,D,20241023,000000,2084.86,2116,2074.725,2082.6,80727,0
+FCNCA.US,D,20241024,000000,1950,1950,1795.055,1879.94,305601,0
+FCNCA.US,D,20241025,000000,1865.43,1909.025,1846.155,1881.83,133780,0
+FCNCA.US,D,20241028,000000,1882.82,1932.225,1881.79,1926.03,83759,0
+FCNCA.US,D,20241029,000000,1908.4,1960.695,1908.4,1941.86,115068,0
+FCNCA.US,D,20241030,000000,1930.88,1987.16,1930.88,1974.07,87240,0
+FCNCA.US,D,20241031,000000,1986.34,2020.35,1935.53,1937.35,85870,0
+FCNCA.US,D,20241101,000000,1935,1962.145,1923.96,1926.77,76168,0
+FCNCA.US,D,20241104,000000,1927.81,1929.425,1895.17,1905.96,71965,0
+FCNCA.US,D,20241105,000000,1901.01,1932.525,1901.01,1921.51,67821,0
+FCNCA.US,D,20241106,000000,2051.55,2275.9,2051.55,2272.62,268042,0
+FCNCA.US,D,20241107,000000,2245.18,2253.19,2167.16,2172.87,125305,0
+FCNCA.US,D,20241108,000000,2182.25,2182.25,2153.19,2165.65,78960,0
+FCNCA.US,D,20241111,000000,2207.68,2208.51,2184.77,2193.07,101140,0
+FCNCA.US,D,20241112,000000,2222.62,2222.62,2166.46,2175.45,109693,0
+FCNCA.US,D,20241113,000000,2196.45,2224.33,2160.845,2163.07,60287,0
+FCNCA.US,D,20241114,000000,2174.73,2180.05,2138.24,2152.02,82152,0
+FCNCA.US,D,20241115,000000,2169.8,2203.18,2164.06,2200.46,63438,0
+FCNCA.US,D,20241118,000000,2213.45,2222.21,2175.535,2194.42,79202,0
+FCNCA.US,D,20241119,000000,2162.98,2240.35,2162.98,2217.73,87867,0
+FCNCA.US,D,20241120,000000,2211.36,2268.37,2211.36,2258.67,114242,0
+FCNCA.US,D,20241121,000000,2265.75,2325.84,2264.305,2324.23,92742,0
+FCNCA.US,D,20241122,000000,2296.34,2363.9,2296.34,2353.08,93166,0
+FCNCA.US,D,20241125,000000,2352.94,2388.78,2321.1801,2341.02,178087,0
+FCNCA.US,D,20241126,000000,2325.94,2350.27,2314.23,2325.96,81736,0
+FCNCA.US,D,20241127,000000,2344.25,2350.48,2308.48,2308.48,52279,0
+FCNCA.US,D,20241129,000000,2317.85,2320,2289.97,2295,67738,0
+FCNCA.US,D,20241202,000000,2301.03,2329.015,2221.15,2223.21,118742,0
+FCNCA.US,D,20241203,000000,2243.95,2243.95,2180.82,2209.89,108009,0
+FCNCA.US,D,20241204,000000,2201.85,2204,2138.81,2197.92,84782,0
+FCNCA.US,D,20241205,000000,2216.11,2234.925,2194.3,2195.63,55367,0
+FCNCA.US,D,20241206,000000,2207.94,2207.94,2177,2196.6,53977,0
+FCNCA.US,D,20241209,000000,2196.6,2205,2152.36,2152.41,92175,0
+FCNCA.US,D,20241210,000000,2171.44,2180.355,2115.68,2121.05,82637,0
+FCNCA.US,D,20241211,000000,2131,2139.52,2084.97,2097.67,123075,0
+FCNCA.US,D,20241212,000000,2103.15,2104.02,2062.515,2074.88,73832,0
+FCNCA.US,D,20241213,000000,2070.01,2091.86,2069.94,2086.91,56224,0
+FCNCA.US,D,20241216,000000,2088.6,2128.66,2087.905,2123.44,89489,0
+FCNCA.US,D,20241217,000000,2134.98,2134.98,2088.035,2107.94,141218,0
+FCNCA.US,D,20241218,000000,2129.82,2133.23,2024.01,2029.36,80025,0
+FCNCA.US,D,20241219,000000,2033.25,2099.82,2033.25,2070.94,121169,0
+FCNCA.US,D,20241220,000000,2053.18,2131,2033.6501,2130.51,160969,0
+FCNCA.US,D,20241223,000000,2136.92,2136.92,2099.04,2127.96,48953,0
+FCNCA.US,D,20241224,000000,2116.89,2159.61,2116.89,2152.98,30598,0
+FCNCA.US,D,20241226,000000,2136.88,2157.21,2132.865,2153.14,43789,0
+FCNCA.US,D,20241227,000000,2144.93,2155.69,2117.305,2132.44,41546,0
+FCNCA.US,D,20241230,000000,2121.02,2143.78,2099.61,2112.93,63991,0
+FCNCA.US,D,20241231,000000,2116.61,2134.13,2108.185,2113.02,51208,0
+FCNCA.US,D,20250102,000000,2128,2139.635,2098.64,2102.56,48540,0
+FCNCA.US,D,20250103,000000,2109.22,2152.91,2089.83,2150.62,48213,0
+FCNCA.US,D,20250106,000000,2172.12,2204.75,2127.99,2149.75,92823,0
+FCNCA.US,D,20250107,000000,2155.12,2161.67,2109.265,2116.86,85498,0
+FCNCA.US,D,20250108,000000,2106.87,2111.655,2089.51,2094,51712,0
+FCNCA.US,D,20250110,000000,2083.18,2083.34,2040.28,2063.8,69680,0
+FCNCA.US,D,20250113,000000,2030.92,2088.78,2030.92,2085.61,67924,0
+FCNCA.US,D,20250114,000000,2120,2144.93,2093.5201,2140,56991,0
+FCNCA.US,D,20250115,000000,2197.99,2204.215,2131.67,2152.52,85812,0
+FCNCA.US,D,20250116,000000,2141.89,2172.01,2099.11,2156.01,59960,0
+FCNCA.US,D,20250117,000000,2160.07,2192.9,2154.16,2188.94,51697,0
+FCNCA.US,D,20250121,000000,2207.34,2250.0099,2204.47,2231.14,76312,0
+FCNCA.US,D,20250122,000000,2227.79,2234.74,2204.56,2218.11,68937,0
+FCNCA.US,D,20250123,000000,2235.89,2252.28,2210.775,2216.49,107185,0
+FCNCA.US,D,20250124,000000,2315.61,2412.9292,2223.04,2225,151278,0
+FCNCA.US,D,20250127,000000,2183.95,2217,2162.295,2182.3,125345,0
+FCNCA.US,D,20250128,000000,2160.01,2197.585,2119.2375,2179.18,109036,0
+FCNCA.US,D,20250129,000000,2190.72,2222.51,2175.4,2199.94,68369,0
+FCNCA.US,D,20250130,000000,2217.08,2231.695,2202.79,2218.3,56065,0
+FCNCA.US,D,20250131,000000,2210,2245.335,2202.7,2204.69,41405,0
+FCNCA.US,D,20250203,000000,2164.44,2173.2899,2135,2142.01,64536,0
+FCNCA.US,D,20250204,000000,2110.46,2163.86,2110.46,2149.72,44758,0
+FCNCA.US,D,20250205,000000,2164.99,2180.04,2151.575,2172.79,48232,0
+FCNCA.US,D,20250206,000000,2196.79,2214.01,2183.53,2210.47,48297,0
+FCNCA.US,D,20250207,000000,2213,2237.5,2173.75,2218.4,65466,0
+FCNCA.US,D,20250210,000000,2218.59,2218.59,2153.66,2154.57,58313,0
+FCNCA.US,D,20250211,000000,2135.45,2174.89,2135.45,2155.94,49186,0
+FCNCA.US,D,20250212,000000,2146.75,2152.98,2125.31,2125.31,42244,0
+FCNCA.US,D,20250213,000000,2125.31,2140,2102.57,2107.02,72735,0
+FCNCA.US,D,20250214,000000,2101.05,2141.49,2100.0501,2141.49,34868,0
+FCNCA.US,D,20250218,000000,2152.42,2190.575,2152.42,2165.51,72884,0
+FCNCA.US,D,20250219,000000,2147.665,2170.01,2138.62,2156.78,51445,0
+FCNCA.US,D,20250220,000000,2156.14,2156.14,2080.19,2117.11,52538,0
+FCNCA.US,D,20250221,000000,2107.15,2117.99,2049.23,2049.25,72498,0
+FCNCA.US,D,20250224,000000,2055.1,2060.4,2017.24,2026.41,48445,0
+FCNCA.US,D,20250225,000000,2031.17,2041.185,1981.6,1993.74,65727,0
+FCNCA.US,D,20250226,000000,2007.52,2044.4599,1995.415,2024.41,52772,0
+FCNCA.US,D,20250227,000000,2035.07,2044.325,2020.79,2035.88,52257,0
+FCNCA.US,D,20250228,000000,2033.93,2048.06,2008.53,2048.06,70633,0
+FCNCA.US,D,20250303,000000,2033.21,2057.78,1975.99,1989.62,61250,0
+FCNCA.US,D,20250304,000000,1955,1955,1850.27,1901.91,94234,0
+FCNCA.US,D,20250305,000000,1893.99,1912.795,1870.14,1891.67,83193,0
+FCNCA.US,D,20250306,000000,1853.805,1872.15,1830,1847.81,66925,0
+FCNCA.US,D,20250307,000000,1845.54,1875.33,1795.68,1869.6,89163,0
+FCNCA.US,D,20250310,000000,1819.82,1848.385,1694.05,1731.74,193412,0
+FCNCA.US,D,20250311,000000,1754.48,1775.15,1715.56,1728.36,126621,0
+FCNCA.US,D,20250312,000000,1790.335,1796.96,1734.5775,1755.93,115357,0
+FCNCA.US,D,20250313,000000,1764.64,1767.4972,1716.64,1738.71,78062,0
+FCNCA.US,D,20250314,000000,1761.43,1808.855,1732.85,1807.49,84680,0
+FCNCA.US,D,20250317,000000,1803.26,1846.35,1791.79,1836.66,71748,0
+FCNCA.US,D,20250318,000000,1822.91,1849.41,1807.26,1835.15,52383,0
+FCNCA.US,D,20250319,000000,1828.47,1886.56,1820.405,1881.93,109637,0
+FCNCA.US,D,20250320,000000,1882,1907.29,1837.24,1842.96,142802,0
+FCNCA.US,D,20250321,000000,1847.03,1887.775,1828.32,1851.2,136163,0
+FCNCA.US,D,20250324,000000,1820,1891.425,1820,1883.23,107258,0
+FCNCA.US,D,20250325,000000,1882.85,1918,1879.4445,1892.29,150702,0
+FCNCA.US,D,20250326,000000,1902.38,1921.775,1870.13,1877.75,78886,0
+FCNCA.US,D,20250327,000000,1875.99,1886.535,1849.9269,1880.07,71486,0
+FCNCA.US,D,20250328,000000,1878.76,1881.39,1822.93,1835.1,77973,0
+FCNCA.US,D,20250331,000000,1802.55,1859.4,1763.48,1854.12,123178,0
+FCNCA.US,D,20250401,000000,1834.05,1842.5,1800.8459,1823.47,71249,0
+FCNCA.US,D,20250402,000000,1788.5,1861.7,1788.5,1859.58,92306,0
+FCNCA.US,D,20250403,000000,1734.78,1779.5225,1627.9901,1632.06,146099,0
+FCNCA.US,D,20250404,000000,1540.84,1590,1473.62,1571.21,259720,0
+FCNCA.US,D,20250407,000000,1516.12,1670.52,1491.9992,1606.17,209679,0
+FCNCA.US,D,20250408,000000,1692.15,1695,1542.19,1561.69,184828,0
+FCNCA.US,D,20250409,000000,1559.34,1759.98,1515.79,1736.33,151951,0
+FCNCA.US,D,20250410,000000,1699.27,1699.27,1572.025,1639.64,163030,0
+FCNCA.US,D,20250411,000000,1635.54,1662.775,1581.2714,1657.49,95960,0
+FCNCA.US,D,20250414,000000,1678.85,1690.665,1655.78,1673.22,71873,0
+FCNCA.US,D,20250415,000000,1689.01,1727.3,1675.54,1697.92,99403,0
+FCNCA.US,D,20250416,000000,1673.86,1712.525,1663.75,1691.76,68164,0
+FCNCA.US,D,20250417,000000,1705.44,1725.74,1693.265,1716.62,59744,0
+FCNCA.US,D,20250421,000000,1712.8,1760.47,1658.29,1684.73,76699,0
+FCNCA.US,D,20250422,000000,1697.1,1742.29,1680.5,1734.53,85152,0
+FCNCA.US,D,20250423,000000,1784.56,1855.825,1757.36,1772.04,112775,0
+FCNCA.US,D,20250424,000000,1796.2,1806.49,1703.945,1790.65,133597,0
+FCNCA.US,D,20250425,000000,1739.88,1789.55,1739.88,1779.26,82706,0
+FCNCA.US,D,20250428,000000,1790.21,1792.1,1757.52,1772.21,72963,0
+FCNCA.US,D,20250429,000000,1769.83,1802.7426,1760.975,1793.05,48570,0
+FCNCA.US,D,20250430,000000,1750,1781.59,1734.95,1779.14,77469,0
+FCNCA.US,D,20250501,000000,1764.64,1803.32,1752.96,1781.47,67772,0
+FCNCA.US,D,20250502,000000,1807.97,1847.68,1807.97,1831.32,83400,0
+FCNCA.US,D,20250505,000000,1812,1867.845,1812,1843.29,75994,0
+FCNCA.US,D,20250506,000000,1815.53,1846.25,1772.29,1778.04,211466,0
+FCNCA.US,D,20250507,000000,1799,1822.505,1786.2,1794.69,110140,0
+FCNCA.US,D,20250508,000000,1809.67,1844.9099,1808.075,1830.22,92920,0
+FCNCA.US,D,20250509,000000,1842.05,1843.37,1826.9962,1841.6,43487,0
+FCNCA.US,D,20250512,000000,1945.4,1981.565,1919.8,1940.3,102263,0
+FCNCA.US,D,20250513,000000,1939.8,1969.24,1931.455,1955.12,77901,0
+FCNCA.US,D,20250514,000000,1962.98,1965.8525,1939.99,1962.92,64769,0
+FCNCA.US,D,20250515,000000,1953.72,1977.7999,1942.635,1966.55,54022,0
+FCNCA.US,D,20250516,000000,1962.33,1973.81,1952.31,1953.58,59231,0
+FCNCA.US,D,20250519,000000,1934.29,1947.35,1928.44,1937.79,42434,0
+FCNCA.US,D,20250520,000000,1934.2,1941.2899,1917.1,1918.2,60390,0
+FCNCA.US,D,20250521,000000,1899.4,1900,1839.42,1841.77,73137,0
+FCNCA.US,D,20250522,000000,1841.23,1854.245,1830.745,1841.04,70032,0
+FCNCA.US,D,20250523,000000,1800.46,1832.86,1800.46,1822.27,45012,0
+FCNCA.US,D,20250527,000000,1825.01,1856.78,1824.475,1853.57,106444,0
+FCNCA.US,D,20250528,000000,1855.25,1856.095,1833.89,1833.89,56812,0
+FCNCA.US,D,20250529,000000,1852.39,1852.39,1819.67,1844.25,111882,0
+FCNCA.US,D,20250530,000000,1838.98,1849.67,1807.215,1848.88,164290,0
+FCNCA.US,D,20250602,000000,1848.88,1848.88,1789.64,1799.5,85243,0
+FCNCA.US,D,20250603,000000,1802.1,1846.385,1790.6,1842.86,76069,0
+FCNCA.US,D,20250604,000000,1832.11,1854.135,1828.49,1828.49,54961,0
+FCNCA.US,D,20250605,000000,1835,1835,1805.19,1814.09,53348,0
+FCNCA.US,D,20250606,000000,1832.07,1859.765,1827.575,1856.28,51036,0
+FCNCA.US,D,20250609,000000,1860.43,1863.91,1829.42,1831.72,83866,0
+FCNCA.US,D,20250610,000000,1845.79,1864.73,1821.33,1861.3,72217,0
+FCNCA.US,D,20250611,000000,1869,1874.3,1850.1,1871.02,83697,0
+FCNCA.US,D,20250612,000000,1855.18,1870.87,1826.04,1841.27,114923,0
+FCNCA.US,D,20250613,000000,1832.23,1846,1787.03,1818.68,70915,0
+FCNCA.US,D,20250616,000000,1833.11,1842.0625,1816.67,1816.89,59196,0
+FCNCA.US,D,20250617,000000,1797.11,1817.91,1797.11,1808.5,59498,0
+FCNCA.US,D,20250618,000000,1806.95,1854.44,1806.95,1845.31,77260,0
+FCNCA.US,D,20250620,000000,1857.16,1874.17,1855.89,1870.32,159879,0
+FCNCA.US,D,20250623,000000,1865.17,1892,1834.47,1889.51,75780,0
+FCNCA.US,D,20250624,000000,1906.82,1946,1903.66,1908.42,82673,0
+FCNCA.US,D,20250625,000000,1924.6,1924.6,1897.3301,1911.75,70486,0
+FCNCA.US,D,20250626,000000,1918.88,1962.25,1918.88,1959.99,60934,0
+FCNCA.US,D,20250627,000000,1965.06,1974,1945.42,1956.86,200891,0
+FCNCA.US,D,20250630,000000,1968.46,1999.392,1956.31,1956.47,77777,0
+FCNCA.US,D,20250701,000000,1952.21,2051.01,1952.21,2043.31,99922,0
+FCNCA.US,D,20250702,000000,2044,2086.19,2044,2073.905,71518,0
+FCNCA.US,D,20250703,000000,2082.71,2114.96,2082.71,2088.73,45360,0
+FCNCA.US,D,20250707,000000,2073.71,2100.1075,2059.92,2077.97,57507,0
+FCNCA.US,D,20250708,000000,2091.35,2094.77,2065.315,2066.2,80416,0
+FCNCA.US,D,20250709,000000,2079.94,2105.29,2068.81,2097.23,83202,0
+FCNCA.US,D,20250710,000000,2098.65,2158.215,2098.65,2131.69,83377,0
+FCNCA.US,D,20250711,000000,2110.29,2134.18,2066.32,2117.62,78371,0
+FCNCA.US,D,20250714,000000,2108.02,2155.64,2108.02,2152.88,65357,0
+FCNCA.US,D,20250715,000000,2142.02,2152.63,2080.86,2080.86,69840,0
+FCNCA.US,D,20250716,000000,2096,2100.37,2057.62,2084.48,69019,0
+FCNCA.US,D,20250717,000000,2079.55,2122.99,2079.55,2113.8,69893,0
+FCNCA.US,D,20250718,000000,2131.01,2131.085,2112.82,2123.59,59266,0
+FCNCA.US,D,20250721,000000,2116.44,2153,2114.1475,2114.26,51796,0
+FCNCA.US,D,20250722,000000,2118.965,2156.17,2092.0277,2134.48,92340,0
+FCNCA.US,D,20250723,000000,2142.46,2169.31,2142.46,2158.23,53170,0
+FCNCA.US,D,20250724,000000,2161.08,2164.63,2112.765,2113.83,115429,0
+FCNCA.US,D,20250725,000000,2170,2170,2065.63,2096.04,97295,0
+FCNCA.US,D,20250728,000000,2087.26,2099.91,2038.3901,2050.04,93911,0
+FCNCA.US,D,20250729,000000,2066.85,2066.85,2022.395,2031.9,73631,0
+FCNCA.US,D,20250730,000000,2037,2038.16,2005.7,2017.02,131023,0
+FCNCA.US,D,20250731,000000,2001.65,2025.38,1991.575,1994.76,87186,0
+FCNCA.US,D,20250801,000000,1967.02,1967.02,1905.91,1912.64,119140,0
+FCNCA.US,D,20250804,000000,1920,1924.9999,1877.6001,1883.83,115483,0
+FCNCA.US,D,20250805,000000,1883.83,1883.83,1831.75,1862.62,174947,0
+FCNCA.US,D,20250806,000000,1863.28,1878.71,1846.17,1848.75,165785,0
+FCNCA.US,D,20250807,000000,1862.81,1862.81,1816.42,1820.85,233447,0
+FCNCA.US,D,20250808,000000,1839.22,1839.22,1789.685,1828.13,286362,0
+FCNCA.US,D,20250811,000000,1827.94,1868.42,1827.94,1848.93,138065,0
+FCNCA.US,D,20250812,000000,1867.99,1891.52,1867.99,1883,94920,0
+FCNCA.US,D,20250813,000000,1883,1909.45,1883,1904.74,138449,0
+FCNCA.US,D,20250814,000000,1893.4,1926.185,1893.4,1925.24,123477,0
+FCNCA.US,D,20250815,000000,1936.42,1936.42,1870.76,1871.35,118531,0
+FCNCA.US,D,20250818,000000,1867,1935.5625,1824.0401,1930.72,178920,0
+FCNCA.US,D,20250819,000000,1922.02,1951.08,1899.71,1901.42,182498,0
+FCNCA.US,D,20250820,000000,1902.78,1934.53,1893.03,1931.34,115801,0
+FCNCA.US,D,20250821,000000,1919.985,1937.72,1913.34,1937.63,149343,0
+FCNCA.US,D,20250822,000000,1942.3,1996,1942.3,1987.99,155185,0
+FCNCA.US,D,20250825,000000,1986.85,1990,1963.2,1968.48,131368,0
+FCNCA.US,D,20250826,000000,1962.62,2001.005,1962.62,1998.32,103732,0
+FCNCA.US,D,20250827,000000,1988.37,2043.48,1988.37,2032.56,191722,0
+FCNCA.US,D,20250828,000000,2049.79,2075.7925,1998.045,2003.45,213219,0
+FCNCA.US,D,20250829,000000,2001.65,2019.78,1979.31,1983.91,148796,0
+FCNCA.US,D,20250902,000000,1961.5,1991.725,1937.265,1987.45,90646,0
+FCNCA.US,D,20250903,000000,1980.1,1998.1,1946.57,1986.12,99323,0
+FCNCA.US,D,20250904,000000,1994,2010.955,1989.04,2010.11,109443,0
+FCNCA.US,D,20250905,000000,2003.11,2025.67,1915,1925.26,152023,0
+FCNCA.US,D,20250908,000000,1926.95,1954.18,1905.41,1946.76,116021,0
+FCNCA.US,D,20250909,000000,1946.76,1965.11,1945.0001,1945.95,151984,0
+FCNCA.US,D,20250910,000000,1940.2,1963.925,1934.33,1946.65,138573,0
+FCNCA.US,D,20250911,000000,1940.13,1973.34,1938.195,1964.43,183126,0
+FCNCA.US,D,20250912,000000,1966.48,1993.94,1957.48,1974.8,119898,0
+FCNCA.US,D,20250915,000000,1971.43,1991.59,1909.35,1910.7,198091,0
+FCNCA.US,D,20250916,000000,1918.21,1918.21,1846,1865.8,187383,0
+FCNCA.US,D,20250917,000000,1862.75,1893.46,1850,1882.83,205412,0
+FCNCA.US,D,20250918,000000,1897.43,1907.61,1873.6,1895.96,204626,0
+FCNCA.US,D,20250919,000000,1908.32,1908.32,1846.39,1866.88,279289,0
+FCNCA.US,D,20250922,000000,1855.66,1865.09,1809.025,1850.42,149162,0
+FCNCA.US,D,20250923,000000,1856.49,1872.24,1831,1849.67,234687,0
+FCNCA.US,D,20250924,000000,1856.1,1875.25,1809,1835.09,226386,0
+FCNCA.US,D,20250925,000000,1824.43,1866.71,1817.91,1864.3,179781,0
+FCNCA.US,D,20250926,000000,1878.28,1883.765,1798.27,1850.38,227682,0
+FCNCA.US,D,20250929,000000,1845.1,1845.1,1790.61,1797.8,259226,0
+FCNCA.US,D,20250930,000000,1793.08,1807.64,1769.29,1789.16,138704,0
+FCNCA.US,D,20251001,000000,1787.44,1793.64,1746.905,1759.77,162445,0
+FCNCA.US,D,20251002,000000,1772.65,1772.65,1721.895,1742.68,198032,0
+FCNCA.US,D,20251003,000000,1742.68,1770.405,1740.99,1762.68,189087,0
+FCNCA.US,D,20251006,000000,1765.52,1789.37,1750.695,1759.68,173560,0
+FCNCA.US,D,20251007,000000,1762.64,1778.81,1757.405,1768.43,113726,0
+FCNCA.US,D,20251008,000000,1773.96,1776.48,1728.36,1756.2,123738,0
+FCNCA.US,D,20251009,000000,1768.99,1782.915,1747.95,1776.47,157506,0
+FCNCA.US,D,20251010,000000,1787.93,1787.93,1699.27,1701.73,133330,0
+FCNCA.US,D,20251013,000000,1722.06,1738.59,1716.88,1733.6,108163,0
+FCNCA.US,D,20251014,000000,1714.58,1795.18,1714.58,1788.09,110578,0
+FCNCA.US,D,20251015,000000,1791.29,1791.29,1744.22,1746.26,106141,0
+FCNCA.US,D,20251016,000000,1746.3,1746.3,1623.76,1638.68,189965,0
+FCNCA.US,D,20251017,000000,1666.81,1700.41,1645.58,1695,140636,0
+FCNCA.US,D,20251020,000000,1706.1,1751.85,1706.1,1746.03,105618,0
+FCNCA.US,D,20251021,000000,1743.77,1777.675,1743.77,1758.89,145213,0
+FCNCA.US,D,20251022,000000,1766.44,1776.52,1742.49,1742.49,190148,0
+FCNCA.US,D,20251023,000000,1778,1780,1727.1,1751.52,144285,0
+FCNCA.US,D,20251024,000000,1750,1788.91,1750,1775.21,132253,0
+FCNCA.US,D,20251027,000000,1791.23,1802.95,1774.99,1786.1,107295,0
+FCNCA.US,D,20251028,000000,1787.45,1787.45,1754.52,1755.94,90392,0
+FCNCA.US,D,20251029,000000,1738.38,1809.705,1735.025,1785.89,141832,0
+FCNCA.US,D,20251030,000000,1781.2,1823.8694,1775.635,1778.5,104583,0
+FCNCA.US,D,20251031,000000,1768.13,1825.93,1760.24,1824.82,156720,0
+FCNCA.US,D,20251103,000000,1822.08,1836.455,1800.9073,1822.71,96678,0
+FCNCA.US,D,20251104,000000,1813.71,1826.1399,1779.39,1806.63,57927,0
+FCNCA.US,D,20251105,000000,1807.73,1843.59,1800.25,1801.23,62770,0
+FCNCA.US,D,20251106,000000,1798.52,1821.9,1774.97,1800.21,75506,0
+FCNCA.US,D,20251107,000000,1787.88,1819.73,1779.11,1818.84,72135,0
+FCNCA.US,D,20251110,000000,1818.19,1836.4,1808.19,1814.41,59506,0
+FCNCA.US,D,20251111,000000,1808.9,1833.05,1805.75,1817.34,64598,0
+FCNCA.US,D,20251112,000000,1818.36,1854.45,1818.36,1832.48,55316,0
+FCNCA.US,D,20251113,000000,1830.72,1855.75,1817.665,1824.98,70676,0
+FCNCA.US,D,20251114,000000,1808.85,1846.88,1791.05,1845.3,136016,0
+FCNCA.US,D,20251117,000000,1834.06,1836.86,1771.4,1789.22,100432,0
+FCNCA.US,D,20251118,000000,1778.81,1810.835,1776.15,1798.01,145748,0
+FCNCA.US,D,20251119,000000,1798.01,1832.8399,1798.01,1829.88,82883,0
+FCNCA.US,D,20251120,000000,1857.19,1874.13,1814.92,1822.03,107624,0
+FCNCA.US,D,20251121,000000,1827.88,1888.3999,1816.765,1868.49,121959,0
+FCNCA.US,D,20251124,000000,1868.3,1869.53,1844.45,1855.58,122788,0
+FCNCA.US,D,20251125,000000,1864.72,1901.0325,1862.735,1877.8,143698,0
+FCNCA.US,D,20251126,000000,1877.8,1900.06,1877.8,1889.85,78344,0
+FCNCA.US,D,20251128,000000,1877.91,1907.01,1875.28,1877.89,43637,0
+FCNCA.US,D,20251201,000000,1871.98,1912.525,1870.9,1901.17,87047,0
+FCNCA.US,D,20251202,000000,1910.05,1916.53,1897.065,1905.02,47900,0
+FCNCA.US,D,20251203,000000,1899.06,1950.06,1899.06,1938.27,106657,0
+FCNCA.US,D,20251204,000000,1942.5,1975.3,1933.5,1961.18,79719,0
+FCNCA.US,D,20251205,000000,1950.37,1980.0399,1950.37,1971.82,68387,0
+FCNCA.US,D,20251208,000000,1962.39,1989.3699,1961.97,1970.16,86220,0
+FCNCA.US,D,20251209,000000,1970.16,1998.86,1967.94,1971.18,80270,0
+FCNCA.US,D,20251210,000000,1976.78,2065.605,1976.78,2056.54,135730,0
+FCNCA.US,D,20251211,000000,2049.35,2091.99,2049.32,2082.09,78570,0
+FCNCA.US,D,20251212,000000,2098.76,2098.995,2044.59,2055.52,68949,0
+FCNCA.US,D,20251215,000000,2060,2084.75,2054.4,2074.86,96474,0
+FCNCA.US,D,20251216,000000,2085.77,2099.97,2071.64,2091.85,126508,0
+FCNCA.US,D,20251217,000000,2100.78,2140.435,2100.78,2111.59,91471,0
+FCNCA.US,D,20251218,000000,2109.01,2152.5107,2085.54,2107.16,108306,0
+FCNCA.US,D,20251219,000000,2114.89,2145.93,2106.14,2134.99,140422,0
+FCNCA.US,D,20251222,000000,2131.24,2168.18,2130.62,2167,71745,0
+FCNCA.US,D,20251223,000000,2149.94,2177.45,2149.94,2168.13,58691,0
+FCNCA.US,D,20251224,000000,2166.98,2201.78,2166.98,2183.12,34254,0
+FCNCA.US,D,20251226,000000,2184.51,2192.32,2171.2001,2180.48,49417,0
+FCNCA.US,D,20251229,000000,2181.98,2186.05,2155.5401,2164.17,47319,0
+FCNCA.US,D,20251230,000000,2163.95,2173.1841,2155,2160.26,67013,0
+FCNCA.US,D,20251231,000000,2163.51,2180,2143.975,2146.18,96311,0
+FCNCA.US,D,20260102,000000,2136.43,2164.84,2118.9258,2158.64,60213,0
+FCNCA.US,D,20260105,000000,2161.48,2220.1845,2154.88,2182.61,87488,0
+FCNCA.US,D,20260106,000000,2168.81,2195.52,2143.74,2190.12,89361,0
+FCNCA.US,D,20260107,000000,2178.81,2201.12,2154.3101,2166.03,64781,0
+FCNCA.US,D,20260108,000000,2158.18,2204.39,2158.18,2177.72,63080,0
+FCNCA.US,D,20260109,000000,2183.59,2200,2169.52,2175.19,65630,0
+FCNCA.US,D,20260112,000000,2160,2185.37,2151.94,2160.92,81584,0
+FCNCA.US,D,20260113,000000,2164.48,2176.9675,2151.96,2163.09,69325,0
+FCNCA.US,D,20260114,000000,2150.02,2162.47,2130.14,2161.26,89135,0
+FCNCA.US,D,20260115,000000,2159.98,2193.05,2155.34,2160.13,76508,0
+FCNCA.US,D,20260116,000000,2170.95,2177.36,2140.01,2169.35,77469,0
+FCNCA.US,D,20260120,000000,2143.15,2166.67,2114.23,2124.35,118243,0
+FCNCA.US,D,20260121,000000,2124.35,2205.57,2124.35,2182.73,151984,0
+FCNCA.US,D,20260122,000000,2190.29,2232.21,2179.795,2203.53,142089,0
+FCNCA.US,D,20260123,000000,2087.81,2120.5899,1990.46,2016.56,289537,0
+FCNCA.US,D,20260126,000000,2014.44,2042.605,1996.19,2014.66,149333,0
+FCNCA.US,D,20260127,000000,2023.26,2034.95,1989.89,2000.82,107930,0
+FCNCA.US,D,20260128,000000,2003.2,2012.68,1976.12,1980.05,85598,0
+FCNCA.US,D,20260129,000000,2002.41,2033.69,1974.835,2032.76,100683,0
+FCNCA.US,D,20260130,000000,2027.02,2073.95,2007.535,2069.57,100631,0
+FCNCA.US,D,20260202,000000,2057.72,2112.53,2046.065,2097.35,82536,0
+FCNCA.US,D,20260203,000000,2093.95,2147.44,2000.17,2043.97,132349,0
+FCNCA.US,D,20260204,000000,2047.04,2120.92,2044.305,2114.14,107970,0
+FCNCA.US,D,20260205,000000,2115.79,2134.85,2094.595,2122.95,93539,0
+FCNCA.US,D,20260206,000000,2143.23,2183.8699,2143.23,2160.99,78068,0
+FCNCA.US,D,20260209,000000,2149.96,2177.17,2126.59,2154.5,68084,0
+FCNCA.US,D,20260210,000000,2158.54,2192.61,2123.17,2156.13,109577,0
+FCNCA.US,D,20260211,000000,2179,2197.03,2100.47,2101.95,78086,0
+FCNCA.US,D,20260212,000000,2112.1,2128,1990.085,2003.76,249529,0
+FCNCA.US,D,20260213,000000,2000.75,2021.57,1969.96,2005.87,97198,0
+FCNCA.US,D,20260217,000000,2020.13,2043.155,1985.1,1990.69,88172,0
+FCNCA.US,D,20260218,000000,1995.495,2060.61,1995.495,2058.73,72896,0
diff --git a/daily/us/nasdaq stocks/1/fcnco.us.txt b/daily/us/nasdaq stocks/1/fcnco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7ac4c7a4b232ef4c7b13693300c2525346c8b42
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fcnco.us.txt	
@@ -0,0 +1,1033 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCNCO.US,D,20220106,000000,26.29,26.6739,25.97,26.58,13852,0
+FCNCO.US,D,20220107,000000,26.565,27.85,26.5,26.98,38794,0
+FCNCO.US,D,20220110,000000,27.09,27.09,26.56,26.73,7044,0
+FCNCO.US,D,20220111,000000,26.94,26.94,26.52,26.8,36526,0
+FCNCO.US,D,20220112,000000,26.75,26.87,26.52,26.54,49575,0
+FCNCO.US,D,20220113,000000,26.83,26.83,26.655,26.7,1750,0
+FCNCO.US,D,20220114,000000,26.55,26.94,26.53,26.735,7476,0
+FCNCO.US,D,20220118,000000,26.4,26.56,26.37,26.55,7931,0
+FCNCO.US,D,20220119,000000,26.55,26.74,26.23,26.65,9816,0
+FCNCO.US,D,20220120,000000,26.62,26.7,26.33,26.68,30584,0
+FCNCO.US,D,20220121,000000,26.41,26.75,26.3,26.46,7769,0
+FCNCO.US,D,20220124,000000,26.68,26.75,26.28,26.39,50016,0
+FCNCO.US,D,20220125,000000,26.45,26.77,26.3,26.59,70991,0
+FCNCO.US,D,20220126,000000,26.69,26.81,26.37,26.67,49266,0
+FCNCO.US,D,20220127,000000,26.62,26.73,26.35,26.54,92758,0
+FCNCO.US,D,20220128,000000,26.44,26.82,26.34,26.78,85981,0
+FCNCO.US,D,20220131,000000,26.76,26.99,26.45,26.45,159670,0
+FCNCO.US,D,20220201,000000,26.61,26.61,26.45,26.45,13294,0
+FCNCO.US,D,20220202,000000,26.45,26.59,26.02,26.04,25489,0
+FCNCO.US,D,20220203,000000,25.98,25.98,25.48,25.56,32305,0
+FCNCO.US,D,20220204,000000,25.47,25.7099,25.1,25.17,32874,0
+FCNCO.US,D,20220207,000000,25.15,25.42,25.06,25.17,11792,0
+FCNCO.US,D,20220208,000000,25.07,25.36,24.7,24.95,51825,0
+FCNCO.US,D,20220209,000000,25.055,25.25,24.87,25.02,38419,0
+FCNCO.US,D,20220210,000000,24.81,24.865,24.5,24.62,28284,0
+FCNCO.US,D,20220211,000000,24.77,24.9099,24.3,24.33,20931,0
+FCNCO.US,D,20220214,000000,24.11,24.3299,23.78,24.145,32181,0
+FCNCO.US,D,20220215,000000,24.79,24.79,24.25,24.29,20317,0
+FCNCO.US,D,20220216,000000,23.9,24.64,23.9,24.58,24612,0
+FCNCO.US,D,20220217,000000,24.67,24.7023,24.45,24.53,37200,0
+FCNCO.US,D,20220218,000000,24.65,24.73,24.5,24.71,12942,0
+FCNCO.US,D,20220222,000000,24.52,24.7,24.3,24.7,35130,0
+FCNCO.US,D,20220223,000000,24.51,24.75,24.38,24.41,13126,0
+FCNCO.US,D,20220224,000000,24.34,24.65,24.3,24.65,21398,0
+FCNCO.US,D,20220225,000000,24.38,24.75,24.38,24.63,22728,0
+FCNCO.US,D,20220228,000000,24.51,24.95,24.32,24.93,15177,0
+FCNCO.US,D,20220301,000000,25.03,25.56,24.64,25.47,24634,0
+FCNCO.US,D,20220302,000000,25.49,25.57,25.35,25.37,25471,0
+FCNCO.US,D,20220303,000000,25.1601,25.53,25.1601,25.32,9382,0
+FCNCO.US,D,20220304,000000,25.17,25.48,25.17,25.32,3055,0
+FCNCO.US,D,20220307,000000,25.22,25.32,24.86,24.9,11787,0
+FCNCO.US,D,20220308,000000,24.85,25.2899,24.67,24.67,15955,0
+FCNCO.US,D,20220309,000000,24.9,25.0387,24.5744,24.58,30556,0
+FCNCO.US,D,20220310,000000,24.58,24.58,24.38,24.45,25328,0
+FCNCO.US,D,20220311,000000,24.605,24.8549,24.21,24.21,13351,0
+FCNCO.US,D,20220314,000000,24.1,24.2179,23.6351,23.65,37899,0
+FCNCO.US,D,20220315,000000,23.76,24.13,23.75,24.12,5330,0
+FCNCO.US,D,20220316,000000,24.23,24.29,23.7555,24.135,28350,0
+FCNCO.US,D,20220317,000000,24.33,24.44,24.01,24.1,80180,0
+FCNCO.US,D,20220318,000000,23.8,24.45,23.8,24.04,33253,0
+FCNCO.US,D,20220321,000000,24.3,24.32,23.864,24,18886,0
+FCNCO.US,D,20220322,000000,24.09,24.11,23.92,24.017,18751,0
+FCNCO.US,D,20220323,000000,24,24.138,23.85,24.138,25708,0
+FCNCO.US,D,20220324,000000,23.9356,24.14,23.885,24.1,36880,0
+FCNCO.US,D,20220325,000000,24.1,24.1042,23.66,23.78,32840,0
+FCNCO.US,D,20220328,000000,23.95,24.04,23.95,24.02,11154,0
+FCNCO.US,D,20220329,000000,24.13,24.49,24.1,24.49,18249,0
+FCNCO.US,D,20220330,000000,24.5282,24.6399,24.31,24.62,20331,0
+FCNCO.US,D,20220331,000000,24.48,24.96,24.48,24.96,14777,0
+FCNCO.US,D,20220401,000000,24.8,24.8221,24.5254,24.68,13183,0
+FCNCO.US,D,20220404,000000,24.694,24.72,24.5,24.56,17675,0
+FCNCO.US,D,20220405,000000,24.58,24.74,24.1,24.1,18729,0
+FCNCO.US,D,20220406,000000,24.25,24.25,23.72,23.91,15639,0
+FCNCO.US,D,20220407,000000,23.81,24.48,23.8,24.12,12425,0
+FCNCO.US,D,20220408,000000,24.6086,24.65,24,24.35,10228,0
+FCNCO.US,D,20220411,000000,24.365,24.37,23.54,23.6,20679,0
+FCNCO.US,D,20220412,000000,23.71,23.95,23.6,23.6,3899,0
+FCNCO.US,D,20220413,000000,23.67,24.55,23.65,24.43,28399,0
+FCNCO.US,D,20220414,000000,24.2,24.22,23.7769,23.92,13662,0
+FCNCO.US,D,20220418,000000,23.9682,24.1092,23.825,23.98,6145,0
+FCNCO.US,D,20220419,000000,23.83,24.07,23.65,23.7,13925,0
+FCNCO.US,D,20220420,000000,23.8,24.04,23.6509,23.91,10203,0
+FCNCO.US,D,20220421,000000,23.94,24.04,23.58,23.65,9316,0
+FCNCO.US,D,20220422,000000,23.52,23.77,23.27,23.5494,14261,0
+FCNCO.US,D,20220425,000000,23.2501,23.4178,23.17,23.17,11044,0
+FCNCO.US,D,20220426,000000,23.19,23.41,23.19,23.4,9792,0
+FCNCO.US,D,20220427,000000,23.12,23.2254,22.69,22.76,13883,0
+FCNCO.US,D,20220428,000000,22.77,23,22.5,22.98,14731,0
+FCNCO.US,D,20220429,000000,22.67,22.99,22.57,22.99,32475,0
+FCNCO.US,D,20220502,000000,22.67,23.2,22.24,22.51,19421,0
+FCNCO.US,D,20220503,000000,22.8,22.8,22.25,22.28,20389,0
+FCNCO.US,D,20220504,000000,22.2,22.72,22.2,22.7,39701,0
+FCNCO.US,D,20220505,000000,22.66,22.7199,22.01,22.57,37712,0
+FCNCO.US,D,20220506,000000,22.335,22.63,22.05,22.1,23771,0
+FCNCO.US,D,20220509,000000,22,22.395,21.69,21.69,19323,0
+FCNCO.US,D,20220510,000000,22.2299,22.2299,21.8216,22.12,13438,0
+FCNCO.US,D,20220511,000000,22.19,22.548,22.1001,22.19,16363,0
+FCNCO.US,D,20220512,000000,22.0735,22.7,22.0735,22.25,11021,0
+FCNCO.US,D,20220513,000000,22.3,22.86,22.3,22.6,8648,0
+FCNCO.US,D,20220516,000000,22.51,22.98,22.41,22.62,16637,0
+FCNCO.US,D,20220517,000000,22.98,23.1303,22.605,22.78,25114,0
+FCNCO.US,D,20220518,000000,22.89,22.89,22.6,22.65,16316,0
+FCNCO.US,D,20220519,000000,22.78,22.92,22.615,22.67,10964,0
+FCNCO.US,D,20220520,000000,22.8,23.0237,22.4,22.4,3753,0
+FCNCO.US,D,20220523,000000,22.46,22.94,22.46,22.545,8104,0
+FCNCO.US,D,20220524,000000,22.3308,22.9552,22.3,22.74,6838,0
+FCNCO.US,D,20220525,000000,23.03,23.51,22.64,23.51,8272,0
+FCNCO.US,D,20220526,000000,23.45,24.01,22.9101,23.8973,12070,0
+FCNCO.US,D,20220527,000000,23.73,24.26,23.73,24.12,7318,0
+FCNCO.US,D,20220531,000000,24.03,24.0515,23.56,23.99,29151,0
+FCNCO.US,D,20220601,000000,23.8495,23.95,23.62,23.78,10866,0
+FCNCO.US,D,20220602,000000,23.75,23.9,23.63,23.65,11157,0
+FCNCO.US,D,20220603,000000,23.61,23.61,23.3,23.38,10986,0
+FCNCO.US,D,20220606,000000,23.51,23.51,23.15,23.15,9795,0
+FCNCO.US,D,20220607,000000,23.0801,23.45,23.08,23.15,18643,0
+FCNCO.US,D,20220608,000000,23.2692,23.64,23.106,23.55,39537,0
+FCNCO.US,D,20220609,000000,23.48,23.6907,23.32,23.33,3457,0
+FCNCO.US,D,20220610,000000,23.1,23.2,22.7,22.74,7572,0
+FCNCO.US,D,20220613,000000,22.58,22.58,21.58,21.81,14834,0
+FCNCO.US,D,20220614,000000,21.81,21.81,21.37,21.75,24236,0
+FCNCO.US,D,20220615,000000,21.81,22.16,21.5,22.06,7328,0
+FCNCO.US,D,20220616,000000,21.8,21.98,21.61,21.62,7574,0
+FCNCO.US,D,20220617,000000,21.7,21.92,21.67,21.8125,4195,0
+FCNCO.US,D,20220621,000000,21.9154,22.1107,21.76,21.8,6284,0
+FCNCO.US,D,20220622,000000,22.0566,22.29,21.95,22.29,8340,0
+FCNCO.US,D,20220623,000000,22.25,22.3639,22.0429,22.2187,19804,0
+FCNCO.US,D,20220624,000000,22.2,22.5,22.1,22.5,12698,0
+FCNCO.US,D,20220627,000000,22.49,22.82,22.0149,22.77,14871,0
+FCNCO.US,D,20220628,000000,22.576,22.75,22.5,22.71,7888,0
+FCNCO.US,D,20220629,000000,22.6708,23.07,22.42,23.07,12907,0
+FCNCO.US,D,20220630,000000,22.82,23.11,22.4923,22.57,32791,0
+FCNCO.US,D,20220701,000000,22.41,22.5809,22.41,22.46,5953,0
+FCNCO.US,D,20220705,000000,22.47,22.9755,22.35,22.35,5937,0
+FCNCO.US,D,20220706,000000,22.3934,22.8338,22.29,22.44,4870,0
+FCNCO.US,D,20220707,000000,22.39,22.7,22.32,22.35,18029,0
+FCNCO.US,D,20220708,000000,22.33,22.65,22.32,22.6211,5758,0
+FCNCO.US,D,20220711,000000,22.5343,22.6,22.5,22.5,5952,0
+FCNCO.US,D,20220712,000000,22.84,22.84,22.555,22.6549,7279,0
+FCNCO.US,D,20220713,000000,22.55,22.65,22.41,22.5,21521,0
+FCNCO.US,D,20220714,000000,22.28,22.55,22.28,22.32,7850,0
+FCNCO.US,D,20220715,000000,22.39,22.5,22.26,22.3205,22196,0
+FCNCO.US,D,20220718,000000,22.47,22.57,22.31,22.36,12501,0
+FCNCO.US,D,20220719,000000,22.44,22.69,22.44,22.69,8688,0
+FCNCO.US,D,20220720,000000,22.74,22.79,22.55,22.75,8389,0
+FCNCO.US,D,20220721,000000,22.84,23.1,22.79,22.985,8474,0
+FCNCO.US,D,20220722,000000,23.28,23.28,23.04,23.15,15108,0
+FCNCO.US,D,20220725,000000,22.96,23.5,22.96,23.23,2692,0
+FCNCO.US,D,20220726,000000,23.3068,23.49,22.98,23.49,8171,0
+FCNCO.US,D,20220727,000000,23.1434,23.73,23.1434,23.67,10842,0
+FCNCO.US,D,20220728,000000,23.52,23.7,23.46,23.46,1902,0
+FCNCO.US,D,20220729,000000,23.71,24.16,23.555,24.16,28414,0
+FCNCO.US,D,20220801,000000,23.99,24.16,23.95,24.1035,21102,0
+FCNCO.US,D,20220802,000000,24.075,24.28,23.8,24,166737,0
+FCNCO.US,D,20220803,000000,23.8227,24.28,23.8227,23.94,20874,0
+FCNCO.US,D,20220804,000000,24.0678,24.25,23.9702,24.08,12000,0
+FCNCO.US,D,20220805,000000,23.75,23.7899,23.52,23.665,3185,0
+FCNCO.US,D,20220808,000000,23.7355,23.87,23.54,23.64,4590,0
+FCNCO.US,D,20220809,000000,23.8185,23.8185,23.36,23.39,8861,0
+FCNCO.US,D,20220810,000000,23.57,23.98,23.57,23.8567,19492,0
+FCNCO.US,D,20220811,000000,24.06,24.06,23.76,23.76,6399,0
+FCNCO.US,D,20220812,000000,23.8,24.0899,23.77,23.78,5615,0
+FCNCO.US,D,20220815,000000,23.8408,23.95,23.81,23.86,6452,0
+FCNCO.US,D,20220816,000000,24.0424,24.08,23.8,23.98,4041,0
+FCNCO.US,D,20220817,000000,23.79,23.79,23.5,23.545,6759,0
+FCNCO.US,D,20220818,000000,23.5343,23.5343,23.33,23.49,7536,0
+FCNCO.US,D,20220819,000000,23.94,23.98,23.08,23.08,15322,0
+FCNCO.US,D,20220822,000000,23.21,23.531,22.8,22.8,12225,0
+FCNCO.US,D,20220823,000000,22.81,22.8575,22.02,22.37,29695,0
+FCNCO.US,D,20220824,000000,22.5,22.8272,22.06,22.48,12489,0
+FCNCO.US,D,20220825,000000,23.03,23.1,22.64,23.0428,16968,0
+FCNCO.US,D,20220826,000000,23.12,24.0151,22.7,22.79,50071,0
+FCNCO.US,D,20220829,000000,22.7259,22.98,22.7,22.875,21535,0
+FCNCO.US,D,20220830,000000,22.71,22.71,22.5,22.59,21080,0
+FCNCO.US,D,20220831,000000,22.14,22.53,22.14,22.28,20151,0
+FCNCO.US,D,20220901,000000,22.36,22.4897,22.04,22.3,7258,0
+FCNCO.US,D,20220902,000000,22.6,22.6,22.1257,22.33,11597,0
+FCNCO.US,D,20220906,000000,22.14,22.258,22,22.145,9298,0
+FCNCO.US,D,20220907,000000,22.155,22.3657,22.0066,22.25,19539,0
+FCNCO.US,D,20220908,000000,22.2332,22.3,21.96,21.96,27853,0
+FCNCO.US,D,20220909,000000,22.15,22.45,22.15,22.25,8158,0
+FCNCO.US,D,20220912,000000,22.47,22.56,22.38,22.4678,28792,0
+FCNCO.US,D,20220913,000000,22.4,22.4,22.19,22.3,6717,0
+FCNCO.US,D,20220914,000000,22.33,22.43,22.11,22.11,6172,0
+FCNCO.US,D,20220915,000000,22.2,22.2,21.89,21.93,36944,0
+FCNCO.US,D,20220916,000000,21.84,22.095,21.75,21.9,15467,0
+FCNCO.US,D,20220919,000000,21.86,22.1,21.75,21.95,10367,0
+FCNCO.US,D,20220920,000000,21.9,21.9175,21.73,21.817,17751,0
+FCNCO.US,D,20220921,000000,21.8201,21.91,21.65,21.8652,6072,0
+FCNCO.US,D,20220922,000000,21.9,21.9,21.4493,21.6577,9448,0
+FCNCO.US,D,20220923,000000,21.65,21.89,21.11,21.23,37990,0
+FCNCO.US,D,20220926,000000,21.25,21.2663,20.7375,21,18372,0
+FCNCO.US,D,20220927,000000,20.9318,21.14,20.905,21.14,12726,0
+FCNCO.US,D,20220928,000000,21.25,21.64,20.9562,21.52,30615,0
+FCNCO.US,D,20220929,000000,21.41,21.41,20.75,21.27,34067,0
+FCNCO.US,D,20220930,000000,21.1,21.92,21,21.85,77801,0
+FCNCO.US,D,20221003,000000,21.92,21.92,21.62,21.62,7478,0
+FCNCO.US,D,20221004,000000,21.24,22.28,21.24,21.9,22132,0
+FCNCO.US,D,20221005,000000,21.91,21.91,21.75,21.77,5226,0
+FCNCO.US,D,20221006,000000,21.9,21.9,21.5101,21.62,10765,0
+FCNCO.US,D,20221007,000000,21.5,21.67,21.22,21.29,12425,0
+FCNCO.US,D,20221010,000000,21.51,21.51,21.01,21.01,10501,0
+FCNCO.US,D,20221011,000000,21.14,21.14,20.69,20.69,32036,0
+FCNCO.US,D,20221012,000000,20.89,20.89,20.53,20.65,10274,0
+FCNCO.US,D,20221013,000000,20.43,20.78,20.2557,20.73,12179,0
+FCNCO.US,D,20221014,000000,20.79,20.79,20.44,20.49,6375,0
+FCNCO.US,D,20221017,000000,20.49,20.6187,20.33,20.49,5073,0
+FCNCO.US,D,20221018,000000,20.62,20.62,20.33,20.43,9771,0
+FCNCO.US,D,20221019,000000,20.25,20.4684,20.25,20.28,20069,0
+FCNCO.US,D,20221020,000000,20.2668,20.4899,19.93,20.21,25719,0
+FCNCO.US,D,20221021,000000,20,20.13,20,20.1199,8850,0
+FCNCO.US,D,20221024,000000,20.27,20.37,20,20.37,14291,0
+FCNCO.US,D,20221025,000000,20.41,20.42,20.15,20.42,16197,0
+FCNCO.US,D,20221026,000000,20.22,20.695,20.22,20.4034,29738,0
+FCNCO.US,D,20221027,000000,20.73,20.73,20.12,20.32,10984,0
+FCNCO.US,D,20221028,000000,20.61,20.6585,20.1302,20.23,37024,0
+FCNCO.US,D,20221031,000000,20.31,20.65,20.06,20.06,39804,0
+FCNCO.US,D,20221101,000000,20.25,20.4499,20.1,20.15,13163,0
+FCNCO.US,D,20221102,000000,20.29,20.51,20.1,20.31,18543,0
+FCNCO.US,D,20221103,000000,20.27,20.4421,20.16,20.16,17414,0
+FCNCO.US,D,20221104,000000,20.2,20.3099,20.1,20.1,17009,0
+FCNCO.US,D,20221107,000000,20.24,20.24,20.01,20.06,19823,0
+FCNCO.US,D,20221108,000000,20.15,20.4499,20.15,20.42,17323,0
+FCNCO.US,D,20221109,000000,20.69,20.69,20.13,20.35,16634,0
+FCNCO.US,D,20221110,000000,20.6,21,20.51,20.8,44864,0
+FCNCO.US,D,20221111,000000,20.88,21.42,20.74,20.75,30313,0
+FCNCO.US,D,20221114,000000,20.76,21.1799,20.17,20.26,18562,0
+FCNCO.US,D,20221115,000000,20.52,20.76,20.3,20.53,30781,0
+FCNCO.US,D,20221116,000000,20.51,20.71,20.39,20.45,14931,0
+FCNCO.US,D,20221117,000000,20.38,20.58,20.26,20.55,25418,0
+FCNCO.US,D,20221118,000000,20.34,20.648,20.34,20.5,17882,0
+FCNCO.US,D,20221121,000000,20.62,20.7,20.5,20.67,17812,0
+FCNCO.US,D,20221122,000000,20.74,20.88,20.51,20.705,31857,0
+FCNCO.US,D,20221123,000000,20.81,20.8958,20.61,20.7,43555,0
+FCNCO.US,D,20221125,000000,20.69,20.8499,20.62,20.72,5986,0
+FCNCO.US,D,20221128,000000,20.69,20.83,20.62,20.68,20190,0
+FCNCO.US,D,20221129,000000,20.37,20.5,20.16,20.22,39504,0
+FCNCO.US,D,20221130,000000,20.27,20.57,20.08,20.57,37940,0
+FCNCO.US,D,20221201,000000,20.57,20.83,20.55,20.56,30980,0
+FCNCO.US,D,20221202,000000,20.47,20.97,20.47,20.97,53702,0
+FCNCO.US,D,20221205,000000,20.92,21.17,20.42,20.51,35035,0
+FCNCO.US,D,20221206,000000,20.65,20.76,20.402,20.55,45215,0
+FCNCO.US,D,20221207,000000,20.63,20.94,20.5987,20.79,38477,0
+FCNCO.US,D,20221208,000000,20.78,20.98,20.56,20.57,13862,0
+FCNCO.US,D,20221209,000000,20.73,20.78,20.31,20.35,24164,0
+FCNCO.US,D,20221212,000000,20.45,20.62,20.26,20.47,26611,0
+FCNCO.US,D,20221213,000000,20.82,20.9299,20.48,20.65,20321,0
+FCNCO.US,D,20221214,000000,20.88,20.94,20.605,20.69,26132,0
+FCNCO.US,D,20221215,000000,20.6,20.8347,20.4,20.51,17508,0
+FCNCO.US,D,20221216,000000,20.45,20.78,20.4,20.49,25311,0
+FCNCO.US,D,20221219,000000,20.41,20.73,20.24,20.41,37788,0
+FCNCO.US,D,20221220,000000,20.51,20.578,20.23,20.45,16997,0
+FCNCO.US,D,20221221,000000,20.4,20.59,20.24,20.36,44682,0
+FCNCO.US,D,20221222,000000,20.35,20.46,20.23,20.31,37716,0
+FCNCO.US,D,20221223,000000,20.37,20.4345,20.25,20.25,12395,0
+FCNCO.US,D,20221227,000000,20.25,20.39,20.05,20.14,47096,0
+FCNCO.US,D,20221228,000000,20.25,20.57,20.25,20.53,17082,0
+FCNCO.US,D,20221229,000000,20.45,20.6899,20.035,20.15,68461,0
+FCNCO.US,D,20221230,000000,20.26,20.3817,20.02,20.35,35719,0
+FCNCO.US,D,20230103,000000,20.45,20.6599,20.2,20.2,29655,0
+FCNCO.US,D,20230104,000000,20.22,20.5001,20.2016,20.25,26871,0
+FCNCO.US,D,20230105,000000,20.34,20.37,20.12,20.27,49280,0
+FCNCO.US,D,20230106,000000,20.7378,20.85,20.37,20.6,69351,0
+FCNCO.US,D,20230109,000000,20.73,20.93,20.5699,20.57,38209,0
+FCNCO.US,D,20230110,000000,20.61,20.6799,20.42,20.61,55238,0
+FCNCO.US,D,20230111,000000,20.67,21.0899,20.52,20.77,53056,0
+FCNCO.US,D,20230112,000000,20.85,21.105,20.6405,20.83,58549,0
+FCNCO.US,D,20230113,000000,20.82,21.216,20.82,20.96,29442,0
+FCNCO.US,D,20230117,000000,21,21.25,20.97,21.1,45300,0
+FCNCO.US,D,20230118,000000,21.25,21.63,21,21.17,51832,0
+FCNCO.US,D,20230119,000000,21.2,21.49,21,21.31,45332,0
+FCNCO.US,D,20230120,000000,21.33,21.56,21.3,21.36,43777,0
+FCNCO.US,D,20230123,000000,21.42,21.63,21.33,21.35,35966,0
+FCNCO.US,D,20230124,000000,21.4,21.63,21.31,21.5,59045,0
+FCNCO.US,D,20230125,000000,21.5,21.87,21.375,21.81,56351,0
+FCNCO.US,D,20230126,000000,21.81,21.84,21.6,21.64,52309,0
+FCNCO.US,D,20230127,000000,21.57,21.84,21.25,21.25,134355,0
+FCNCO.US,D,20230130,000000,21.25,21.49,21.1,21.28,109214,0
+FCNCO.US,D,20230131,000000,21.24,21.5799,21.06,21.38,754852,0
+FCNCO.US,D,20230201,000000,21.41,21.7,21.4,21.65,33615,0
+FCNCO.US,D,20230202,000000,21.81,22.27,21.7863,22.22,127015,0
+FCNCO.US,D,20230203,000000,22.02,22.2409,21.63,21.76,29326,0
+FCNCO.US,D,20230206,000000,21.6,21.75,21.48,21.54,25347,0
+FCNCO.US,D,20230207,000000,21.5,21.6995,21.25,21.5,40021,0
+FCNCO.US,D,20230208,000000,21.54,21.94,21.4,21.83,35600,0
+FCNCO.US,D,20230209,000000,22,22.04,21.78,21.91,29417,0
+FCNCO.US,D,20230210,000000,21.92,22.04,21.55,21.99,135606,0
+FCNCO.US,D,20230213,000000,22.04,22.09,21.765,22.03,125133,0
+FCNCO.US,D,20230214,000000,22.21,22.81,22,22.41,92145,0
+FCNCO.US,D,20230215,000000,22.4,22.6799,21.95,21.97,161253,0
+FCNCO.US,D,20230216,000000,21.89,22.09,21.64,21.8,44965,0
+FCNCO.US,D,20230217,000000,21.88,22.06,21.55,21.99,34954,0
+FCNCO.US,D,20230221,000000,22,22,21.53,21.6,42020,0
+FCNCO.US,D,20230222,000000,21.75,21.99,21.64,21.98,19407,0
+FCNCO.US,D,20230223,000000,22.04,22.54,21.97,22.45,39297,0
+FCNCO.US,D,20230224,000000,22.53,22.53,21.83,22.28,177311,0
+FCNCO.US,D,20230227,000000,22.07,22.245,22,22.22,21679,0
+FCNCO.US,D,20230228,000000,22.2,22.7599,21.86,22.22,768368,0
+FCNCO.US,D,20230301,000000,22.12,22.12,21.66,21.8,9860,0
+FCNCO.US,D,20230302,000000,21.68,22,21.31,21.89,33315,0
+FCNCO.US,D,20230303,000000,21.85,21.98,21.5201,21.84,17786,0
+FCNCO.US,D,20230306,000000,21.94,22.03,21.71,21.79,15015,0
+FCNCO.US,D,20230307,000000,21.85,21.92,21.45,21.74,25298,0
+FCNCO.US,D,20230308,000000,21.51,21.88,21.5,21.84,10173,0
+FCNCO.US,D,20230309,000000,21.84,21.8799,21.27,21.53,31588,0
+FCNCO.US,D,20230310,000000,21.53,21.53,20.14,20.37,53902,0
+FCNCO.US,D,20230313,000000,19.6,20.44,16.58,18.3,125678,0
+FCNCO.US,D,20230314,000000,18.89,20.4733,18.805,20,30188,0
+FCNCO.US,D,20230315,000000,19.48,19.49,18.3,18.67,66410,0
+FCNCO.US,D,20230316,000000,18.55,19.73,18.3,19.07,63203,0
+FCNCO.US,D,20230317,000000,18.7,18.71,17.7,17.98,92213,0
+FCNCO.US,D,20230320,000000,18.01,19.175,18.01,18.26,52784,0
+FCNCO.US,D,20230321,000000,18.85,19.82,18.85,19.82,79014,0
+FCNCO.US,D,20230322,000000,19.795,20,19.5,19.86,46949,0
+FCNCO.US,D,20230323,000000,19.87,20.45,19.41,19.6,61848,0
+FCNCO.US,D,20230324,000000,19.62,19.65,18.77,19.65,32249,0
+FCNCO.US,D,20230327,000000,22.69,22.69,20.56,21.16,102628,0
+FCNCO.US,D,20230328,000000,21.16,21.6,20.9101,21.4,54346,0
+FCNCO.US,D,20230329,000000,21.4,21.89,21.4,21.67,51018,0
+FCNCO.US,D,20230330,000000,21.64,21.815,21.2486,21.6,44253,0
+FCNCO.US,D,20230331,000000,21.67,21.85,21.35,21.52,210458,0
+FCNCO.US,D,20230403,000000,21.5147,21.6228,21.2,21.31,32805,0
+FCNCO.US,D,20230404,000000,21.3,21.3,20.08,20.59,36653,0
+FCNCO.US,D,20230405,000000,20.41,20.98,20.41,20.51,18523,0
+FCNCO.US,D,20230406,000000,20.69,20.89,20.47,20.8,22003,0
+FCNCO.US,D,20230410,000000,20.8899,20.9336,20.61,20.88,22601,0
+FCNCO.US,D,20230411,000000,20.8,20.9,20.76,20.86,15354,0
+FCNCO.US,D,20230412,000000,20.94,21.1,20.38,20.39,61677,0
+FCNCO.US,D,20230413,000000,20.62,20.93,20.56,20.78,15369,0
+FCNCO.US,D,20230414,000000,20.83,21.07,20.65,21.04,19076,0
+FCNCO.US,D,20230417,000000,21.09,21.37,20.95,21.37,7943,0
+FCNCO.US,D,20230418,000000,21.35,21.5,21.3,21.5,14953,0
+FCNCO.US,D,20230419,000000,21.56,21.56,21.29,21.5499,14946,0
+FCNCO.US,D,20230420,000000,20.95,21.5399,20.95,21.03,24767,0
+FCNCO.US,D,20230421,000000,21.21,21.3558,21.21,21.3,7996,0
+FCNCO.US,D,20230424,000000,21.32,21.39,21.13,21.3767,7019,0
+FCNCO.US,D,20230425,000000,21.25,21.3984,20.7763,21.02,18503,0
+FCNCO.US,D,20230426,000000,20.98,21.24,20.74,21.18,15511,0
+FCNCO.US,D,20230427,000000,21.19,21.25,21,21.25,16053,0
+FCNCO.US,D,20230428,000000,21.1,21.3999,21.03,21.38,30863,0
+FCNCO.US,D,20230501,000000,21.26,21.26,20.72,20.82,8594,0
+FCNCO.US,D,20230502,000000,20.9,20.9,20.0401,20.17,47994,0
+FCNCO.US,D,20230503,000000,20.32,20.6499,20,20.3,34081,0
+FCNCO.US,D,20230504,000000,19.86,19.86,18.48,19.06,46999,0
+FCNCO.US,D,20230505,000000,19.25,20.0241,19.2,19.2,20406,0
+FCNCO.US,D,20230508,000000,19.4,19.66,19.15,19.34,22784,0
+FCNCO.US,D,20230509,000000,19.29,19.5338,18.82,19.3,29775,0
+FCNCO.US,D,20230510,000000,19.99,20.27,19.4,20.1591,49405,0
+FCNCO.US,D,20230511,000000,19.92,20.23,19.66,19.79,26550,0
+FCNCO.US,D,20230512,000000,20.15,20.1974,19.7001,20.14,30835,0
+FCNCO.US,D,20230515,000000,20.14,20.2769,19.8,20.18,15735,0
+FCNCO.US,D,20230516,000000,20.01,20.425,20,20.02,29320,0
+FCNCO.US,D,20230517,000000,20.03,20.69,20.03,20.43,16798,0
+FCNCO.US,D,20230518,000000,20.36,20.6899,20.26,20.61,11876,0
+FCNCO.US,D,20230519,000000,20.41,20.6899,20.15,20.26,13287,0
+FCNCO.US,D,20230522,000000,20.25,20.4713,19.81,20.28,21016,0
+FCNCO.US,D,20230523,000000,20.02,20.7199,20.02,20.18,21026,0
+FCNCO.US,D,20230524,000000,20.1,20.5,20.05,20.4,13474,0
+FCNCO.US,D,20230525,000000,20.35,20.5,20.25,20.44,10768,0
+FCNCO.US,D,20230526,000000,20.44,20.45,20.3,20.4,10941,0
+FCNCO.US,D,20230530,000000,20.33,20.33,20,20.05,6572,0
+FCNCO.US,D,20230531,000000,20.05,20.35,19.95,20.35,32857,0
+FCNCO.US,D,20230601,000000,20.23,20.49,20.17,20.25,15052,0
+FCNCO.US,D,20230602,000000,20.27,20.9,20.12,20.76,21797,0
+FCNCO.US,D,20230605,000000,20.68,20.91,20.6,20.7,14390,0
+FCNCO.US,D,20230606,000000,20.83,21,20.51,20.815,36226,0
+FCNCO.US,D,20230607,000000,20.96,20.96,20.6,20.8,11158,0
+FCNCO.US,D,20230608,000000,20.75,20.75,20.44,20.545,6812,0
+FCNCO.US,D,20230609,000000,20.52,20.71,20.52,20.52,3241,0
+FCNCO.US,D,20230612,000000,20.5,20.6997,20.28,20.28,11608,0
+FCNCO.US,D,20230613,000000,20.35,20.65,20.32,20.47,14318,0
+FCNCO.US,D,20230614,000000,20.52,20.52,20.21,20.42,18468,0
+FCNCO.US,D,20230615,000000,20.42,20.55,20.29,20.5,10554,0
+FCNCO.US,D,20230616,000000,20.63,20.63,20.26,20.2956,8366,0
+FCNCO.US,D,20230620,000000,20.4,20.41,20.18,20.34,10253,0
+FCNCO.US,D,20230621,000000,20.4,20.4,20.152,20.3,11625,0
+FCNCO.US,D,20230622,000000,20.42,20.44,20.14,20.3,15929,0
+FCNCO.US,D,20230623,000000,20.33,20.44,20.18,20.37,11568,0
+FCNCO.US,D,20230626,000000,20.4,20.6066,20.25,20.46,12907,0
+FCNCO.US,D,20230627,000000,20.41,20.76,20.3001,20.68,24529,0
+FCNCO.US,D,20230628,000000,20.75,20.75,20.3,20.58,11874,0
+FCNCO.US,D,20230629,000000,20.69,20.69,20.17,20.21,12637,0
+FCNCO.US,D,20230630,000000,20.39,20.73,20.31,20.49,42525,0
+FCNCO.US,D,20230703,000000,20.31,20.7164,20.31,20.65,5975,0
+FCNCO.US,D,20230705,000000,20.87,20.87,20.45,20.61,14863,0
+FCNCO.US,D,20230706,000000,20.4501,20.526,20.05,20.14,10798,0
+FCNCO.US,D,20230707,000000,20.13,20.47,20.13,20.3802,7732,0
+FCNCO.US,D,20230710,000000,20.22,20.45,20.15,20.21,11705,0
+FCNCO.US,D,20230711,000000,20.29,20.29,20.07,20.21,12534,0
+FCNCO.US,D,20230712,000000,20.3587,20.49,20.1833,20.33,7051,0
+FCNCO.US,D,20230713,000000,20.3,20.4899,20.25,20.46,15238,0
+FCNCO.US,D,20230714,000000,20.5,20.64,20.2,20.37,10897,0
+FCNCO.US,D,20230717,000000,20.22,20.48,20.11,20.11,9299,0
+FCNCO.US,D,20230718,000000,20.3543,20.3543,20.11,20.21,15491,0
+FCNCO.US,D,20230719,000000,20.3,20.55,20.19,20.35,8729,0
+FCNCO.US,D,20230720,000000,20.22,20.95,20.22,20.85,93905,0
+FCNCO.US,D,20230721,000000,20.95,20.9999,20.68,20.99,22576,0
+FCNCO.US,D,20230724,000000,20.99,20.99,20.7801,20.865,4486,0
+FCNCO.US,D,20230725,000000,20.74,20.84,20.65,20.67,14784,0
+FCNCO.US,D,20230726,000000,20.75,20.98,20.68,20.88,14720,0
+FCNCO.US,D,20230727,000000,20.88,21,20.57,20.68,27106,0
+FCNCO.US,D,20230728,000000,20.8,20.85,20.5837,20.7174,10521,0
+FCNCO.US,D,20230731,000000,20.7209,21,20.662,20.72,27406,0
+FCNCO.US,D,20230801,000000,20.6,20.72,20.51,20.72,10722,0
+FCNCO.US,D,20230802,000000,20.64,20.67,20.5012,20.54,10021,0
+FCNCO.US,D,20230803,000000,20.67,20.69,20.5,20.63,15279,0
+FCNCO.US,D,20230804,000000,20.63,20.85,20.52,20.75,9769,0
+FCNCO.US,D,20230807,000000,20.66,20.79,20.66,20.77,10287,0
+FCNCO.US,D,20230808,000000,20.57,20.7712,20.5601,20.64,22730,0
+FCNCO.US,D,20230809,000000,20.68,20.85,20.45,20.505,16546,0
+FCNCO.US,D,20230810,000000,20.47,20.66,20.4501,20.5365,13592,0
+FCNCO.US,D,20230811,000000,20.56,20.73,20.5,20.5001,5692,0
+FCNCO.US,D,20230814,000000,20.6,20.75,20.505,20.52,6899,0
+FCNCO.US,D,20230815,000000,20.45,20.6,20.32,20.37,15936,0
+FCNCO.US,D,20230816,000000,20.35,20.52,20.25,20.25,19292,0
+FCNCO.US,D,20230817,000000,20.28,20.4,20.25,20.4,14312,0
+FCNCO.US,D,20230818,000000,20.28,20.4399,20.28,20.36,7418,0
+FCNCO.US,D,20230821,000000,20.39,20.44,20.15,20.2644,13857,0
+FCNCO.US,D,20230822,000000,20.31,20.3399,20.1336,20.25,15431,0
+FCNCO.US,D,20230823,000000,20.25,20.4399,20.24,20.32,19453,0
+FCNCO.US,D,20230824,000000,20.4,20.4,20.24,20.3,13036,0
+FCNCO.US,D,20230825,000000,20.43,20.52,20.1401,20.35,35033,0
+FCNCO.US,D,20230828,000000,20.29,20.49,20.29,20.29,7484,0
+FCNCO.US,D,20230829,000000,20.3,20.58,20.29,20.4999,7671,0
+FCNCO.US,D,20230830,000000,20.3,20.43,20.11,20.37,13049,0
+FCNCO.US,D,20230831,000000,20.34,20.74,20.34,20.7,71560,0
+FCNCO.US,D,20230901,000000,20.49,20.77,20.24,20.715,8987,0
+FCNCO.US,D,20230905,000000,20.595,20.845,20.595,20.65,12714,0
+FCNCO.US,D,20230906,000000,20.65,20.8,20.5,20.74,10655,0
+FCNCO.US,D,20230907,000000,20.77,20.77,20.65,20.72,9744,0
+FCNCO.US,D,20230908,000000,20.66,20.99,20.66,20.76,6517,0
+FCNCO.US,D,20230911,000000,20.77,20.86,20.76,20.765,5193,0
+FCNCO.US,D,20230912,000000,20.71,20.8099,20.6,20.6,12678,0
+FCNCO.US,D,20230913,000000,20.75,20.75,20.6,20.73,8170,0
+FCNCO.US,D,20230914,000000,20.78,20.8,20.51,20.63,21521,0
+FCNCO.US,D,20230915,000000,20.7,21.37,20.47,21.03,63030,0
+FCNCO.US,D,20230918,000000,20.9608,21.3099,20.85,20.98,6696,0
+FCNCO.US,D,20230919,000000,21.07,21.09,20.83,20.97,13780,0
+FCNCO.US,D,20230920,000000,21.02,21.09,20.82,20.93,14236,0
+FCNCO.US,D,20230921,000000,20.83,21,20.6,20.84,16634,0
+FCNCO.US,D,20230922,000000,20.86,20.86,20.52,20.8,10957,0
+FCNCO.US,D,20230925,000000,20.72,20.82,20.54,20.71,16369,0
+FCNCO.US,D,20230926,000000,20.65,20.6999,20.4,20.475,23147,0
+FCNCO.US,D,20230927,000000,20.48,20.5,20.1765,20.1765,33320,0
+FCNCO.US,D,20230928,000000,20.2,20.2799,20.04,20.2,19215,0
+FCNCO.US,D,20230929,000000,20.26,20.54,20.01,20.03,50373,0
+FCNCO.US,D,20231002,000000,20.06,20.06,19.56,19.75,14568,0
+FCNCO.US,D,20231003,000000,19.86,19.86,18.91,19.2,45010,0
+FCNCO.US,D,20231004,000000,19.27,19.79,19.21,19.44,12020,0
+FCNCO.US,D,20231005,000000,19.48,19.48,19.1464,19.38,12974,0
+FCNCO.US,D,20231006,000000,19.16,19.5299,19.16,19.32,10346,0
+FCNCO.US,D,20231009,000000,19.35,19.4706,19.26,19.385,6924,0
+FCNCO.US,D,20231010,000000,19.4828,19.72,19.4828,19.61,18061,0
+FCNCO.US,D,20231011,000000,19.67,19.88,19.4802,19.76,27372,0
+FCNCO.US,D,20231012,000000,19.76,19.76,19.27,19.46,5765,0
+FCNCO.US,D,20231013,000000,19.6,19.75,19.3,19.4,5539,0
+FCNCO.US,D,20231016,000000,19.3,19.5504,19.27,19.48,14873,0
+FCNCO.US,D,20231017,000000,19.41,19.5399,19.26,19.4048,11357,0
+FCNCO.US,D,20231018,000000,19.53,19.53,19.15,19.37,13873,0
+FCNCO.US,D,20231019,000000,19.25,19.52,19.22,19.4,10357,0
+FCNCO.US,D,20231020,000000,19.46,19.66,19.25,19.66,9611,0
+FCNCO.US,D,20231023,000000,19.64,19.73,19.45,19.62,13067,0
+FCNCO.US,D,20231024,000000,19.74,19.8144,19.6,19.75,9910,0
+FCNCO.US,D,20231025,000000,19.62,19.8,19.47,19.47,8883,0
+FCNCO.US,D,20231026,000000,19.56,19.7629,19.37,19.6,15392,0
+FCNCO.US,D,20231027,000000,19.38,19.48,19.35,19.35,9897,0
+FCNCO.US,D,20231030,000000,19.55,19.64,19.3303,19.3303,10280,0
+FCNCO.US,D,20231031,000000,19.54,19.54,19.26,19.26,13168,0
+FCNCO.US,D,20231101,000000,19.4,19.5499,19.37,19.5499,13383,0
+FCNCO.US,D,20231102,000000,19.65,20.15,19.65,19.92,36155,0
+FCNCO.US,D,20231103,000000,20.5524,20.5524,19.9001,20.34,24632,0
+FCNCO.US,D,20231106,000000,20.34,20.38,20.1,20.23,11626,0
+FCNCO.US,D,20231107,000000,20.18,20.3798,20.1,20.3798,12791,0
+FCNCO.US,D,20231108,000000,20.25,20.45,20.25,20.41,25416,0
+FCNCO.US,D,20231109,000000,20.4499,20.6,20,20.06,45427,0
+FCNCO.US,D,20231110,000000,20.25,20.4135,20.11,20.11,21427,0
+FCNCO.US,D,20231113,000000,20.02,20.2999,20,20.14,30132,0
+FCNCO.US,D,20231114,000000,20.35,20.57,20.25,20.32,30189,0
+FCNCO.US,D,20231115,000000,20.35,20.41,20.18,20.22,5050,0
+FCNCO.US,D,20231116,000000,20.21,20.51,20.21,20.4,15785,0
+FCNCO.US,D,20231117,000000,20.65,20.88,20.4,20.75,41968,0
+FCNCO.US,D,20231120,000000,20.75,20.89,20.58,20.8,11017,0
+FCNCO.US,D,20231121,000000,20.86,20.93,20.57,20.71,18761,0
+FCNCO.US,D,20231122,000000,20.69,20.87,20.56,20.75,23410,0
+FCNCO.US,D,20231124,000000,20.8,20.9387,20.8,20.85,2270,0
+FCNCO.US,D,20231127,000000,20.94,21.18,20.69,21.18,20397,0
+FCNCO.US,D,20231128,000000,21.17,21.35,20.94,21.35,20445,0
+FCNCO.US,D,20231129,000000,21.15,21.2,20.7,20.83,19332,0
+FCNCO.US,D,20231130,000000,20.96,21.17,20.88,21.17,45518,0
+FCNCO.US,D,20231201,000000,21.29,21.41,21,21.305,24894,0
+FCNCO.US,D,20231204,000000,21.4099,21.4099,21,21.25,18453,0
+FCNCO.US,D,20231205,000000,21.31,21.39,21.17,21.2478,20697,0
+FCNCO.US,D,20231206,000000,21.35,21.4,21.0201,21.13,50508,0
+FCNCO.US,D,20231207,000000,21.1,21.38,20.99,21.185,17529,0
+FCNCO.US,D,20231208,000000,21.2,21.3399,20.87,21.15,22011,0
+FCNCO.US,D,20231211,000000,21.08,21.1,20.8127,21.05,21019,0
+FCNCO.US,D,20231212,000000,21.05,21.22,20.81,21.155,23229,0
+FCNCO.US,D,20231213,000000,21.24,21.47,20.94,21.47,12348,0
+FCNCO.US,D,20231214,000000,21.69,21.92,21.5001,21.85,28442,0
+FCNCO.US,D,20231215,000000,21.95,22.1131,21.75,21.91,24568,0
+FCNCO.US,D,20231218,000000,21.91,21.98,21.72,21.87,14180,0
+FCNCO.US,D,20231219,000000,21.81,22.1999,21.8,22.08,20810,0
+FCNCO.US,D,20231220,000000,21.98,22.3,21.95,22.12,8926,0
+FCNCO.US,D,20231221,000000,22.09,22.31,21.84,21.98,14539,0
+FCNCO.US,D,20231222,000000,22,22.19,21.78,21.95,23032,0
+FCNCO.US,D,20231226,000000,21.92,22.11,21.92,22.04,6850,0
+FCNCO.US,D,20231227,000000,21.94,22.15,21.73,22.14,24704,0
+FCNCO.US,D,20231228,000000,22.17,22.17,21.82,21.915,15690,0
+FCNCO.US,D,20231229,000000,22.01,22.2099,21.57,21.63,19148,0
+FCNCO.US,D,20240102,000000,21.51,21.51,21.3601,21.3601,6136,0
+FCNCO.US,D,20240103,000000,21.6699,21.6699,21.17,21.23,12900,0
+FCNCO.US,D,20240104,000000,21.22,21.52,21.1996,21.37,11624,0
+FCNCO.US,D,20240105,000000,21.5199,21.5199,21.3,21.3001,8437,0
+FCNCO.US,D,20240108,000000,21.55,21.77,21.55,21.76,17120,0
+FCNCO.US,D,20240109,000000,21.76,21.91,21.56,21.67,15348,0
+FCNCO.US,D,20240110,000000,21.82,21.94,21.67,21.75,10450,0
+FCNCO.US,D,20240111,000000,21.67,21.96,21.6,21.87,10746,0
+FCNCO.US,D,20240112,000000,21.9,22.14,21.83,22.05,13335,0
+FCNCO.US,D,20240116,000000,22.0499,22.0499,21.76,21.8299,9583,0
+FCNCO.US,D,20240117,000000,21.85,21.9196,21.7,21.81,11070,0
+FCNCO.US,D,20240118,000000,21.92,21.97,21.67,21.85,23299,0
+FCNCO.US,D,20240119,000000,21.8116,22.08,21.8116,22.07,25206,0
+FCNCO.US,D,20240122,000000,22.05,22.36,22.05,22.28,19815,0
+FCNCO.US,D,20240123,000000,22.3,22.47,22.25,22.41,15116,0
+FCNCO.US,D,20240124,000000,22.57,22.75,22.33,22.68,18674,0
+FCNCO.US,D,20240125,000000,22.6,23.05,22.6,23.03,14813,0
+FCNCO.US,D,20240126,000000,22.8896,23.14,22.8896,23.12,15980,0
+FCNCO.US,D,20240129,000000,23.15,23.26,23.0568,23.16,12818,0
+FCNCO.US,D,20240130,000000,23.27,23.27,23.07,23.24,23332,0
+FCNCO.US,D,20240131,000000,23.01,23.29,22.9,22.9,11881,0
+FCNCO.US,D,20240201,000000,22.99,23,22.47,22.6,47744,0
+FCNCO.US,D,20240202,000000,22.5,22.59,22.33,22.45,16490,0
+FCNCO.US,D,20240205,000000,22.3742,22.4588,22.2736,22.3,10655,0
+FCNCO.US,D,20240206,000000,22.27,22.53,22.23,22.23,8346,0
+FCNCO.US,D,20240207,000000,22.47,22.47,22.3,22.34,13451,0
+FCNCO.US,D,20240208,000000,22.34,22.64,22.34,22.59,14401,0
+FCNCO.US,D,20240209,000000,22.66,22.88,22.5,22.77,12963,0
+FCNCO.US,D,20240212,000000,22.71,23.04,22.71,22.91,58558,0
+FCNCO.US,D,20240213,000000,22.68,22.82,22.51,22.51,23265,0
+FCNCO.US,D,20240214,000000,22.51,22.79,22.51,22.68,27799,0
+FCNCO.US,D,20240215,000000,22.79,23,22.61,22.92,12237,0
+FCNCO.US,D,20240216,000000,22.88,22.88,22.733,22.88,4449,0
+FCNCO.US,D,20240220,000000,22.93,22.99,22.8338,22.86,7946,0
+FCNCO.US,D,20240221,000000,22.9172,23.04,22.68,22.6801,14367,0
+FCNCO.US,D,20240222,000000,22.71,22.99,22.7,22.92,21321,0
+FCNCO.US,D,20240223,000000,22.98,23.2877,22.87,23.2877,16782,0
+FCNCO.US,D,20240226,000000,23.13,23.13,23,23.0423,15778,0
+FCNCO.US,D,20240227,000000,23.155,23.2699,22.89,22.9,23686,0
+FCNCO.US,D,20240228,000000,22.7,23.1496,22.5601,22.77,10254,0
+FCNCO.US,D,20240229,000000,22.7,23.0286,22.67,22.87,15434,0
+FCNCO.US,D,20240301,000000,22.93,22.93,22.66,22.77,11277,0
+FCNCO.US,D,20240304,000000,22.67,22.8833,22.67,22.71,9413,0
+FCNCO.US,D,20240305,000000,22.79,22.815,22.6901,22.765,5696,0
+FCNCO.US,D,20240306,000000,22.71,22.86,22.71,22.79,11430,0
+FCNCO.US,D,20240307,000000,22.93,23.03,22.84,22.9,6071,0
+FCNCO.US,D,20240308,000000,22.9,23.0999,22.83,22.84,25811,0
+FCNCO.US,D,20240311,000000,22.84,23.0399,22.81,22.9,9019,0
+FCNCO.US,D,20240312,000000,22.81,23.2,22.78,23.11,36528,0
+FCNCO.US,D,20240313,000000,23.2,23.34,23,23.23,24318,0
+FCNCO.US,D,20240314,000000,23.04,23.2994,23.04,23.29,14691,0
+FCNCO.US,D,20240315,000000,23.42,23.42,23,23.38,13841,0
+FCNCO.US,D,20240318,000000,23.335,23.335,23.2,23.25,8195,0
+FCNCO.US,D,20240319,000000,23.2001,23.25,23.125,23.17,16934,0
+FCNCO.US,D,20240320,000000,23.16,23.3,23.16,23.255,18508,0
+FCNCO.US,D,20240321,000000,23.3,23.6102,23.3,23.55,18764,0
+FCNCO.US,D,20240322,000000,23.6,23.6,23.34,23.5,3297,0
+FCNCO.US,D,20240325,000000,23.5,23.5,23.25,23.27,10065,0
+FCNCO.US,D,20240326,000000,23.38,23.38,23.08,23.09,15783,0
+FCNCO.US,D,20240327,000000,23.2,23.35,23.05,23.35,17992,0
+FCNCO.US,D,20240328,000000,23.34,23.415,23,23.29,35058,0
+FCNCO.US,D,20240401,000000,23.2,23.2,23.01,23.18,14783,0
+FCNCO.US,D,20240402,000000,23.1,23.1,22.86,22.9,21286,0
+FCNCO.US,D,20240403,000000,22.75,22.9599,22.75,22.93,22772,0
+FCNCO.US,D,20240404,000000,22.82,23.187,22.78,22.99,11789,0
+FCNCO.US,D,20240405,000000,22.85,23.1744,22.8403,23,5728,0
+FCNCO.US,D,20240408,000000,23,23.1599,22.83,23,5804,0
+FCNCO.US,D,20240409,000000,23.12,23.1999,22.85,23.0361,50416,0
+FCNCO.US,D,20240410,000000,22.89,22.9899,22.32,22.65,22055,0
+FCNCO.US,D,20240411,000000,22.807,22.807,22.2001,22.3,8012,0
+FCNCO.US,D,20240412,000000,22.25,22.39,22.2,22.33,7584,0
+FCNCO.US,D,20240415,000000,22.1,22.1,21.65,21.87,15980,0
+FCNCO.US,D,20240416,000000,21.64,21.93,21.56,21.92,8915,0
+FCNCO.US,D,20240417,000000,21.72,22.01,21.72,21.83,4955,0
+FCNCO.US,D,20240418,000000,21.86,21.87,21.68,21.71,12149,0
+FCNCO.US,D,20240419,000000,21.77,21.77,21.75,21.77,988,0
+FCNCO.US,D,20240422,000000,21.8,21.94,21.68,21.94,5467,0
+FCNCO.US,D,20240423,000000,21.78,22.18,21.78,22.05,13321,0
+FCNCO.US,D,20240424,000000,22.04,22.1568,21.76,21.98,3159,0
+FCNCO.US,D,20240425,000000,21.8,21.9,21.28,21.9,24711,0
+FCNCO.US,D,20240426,000000,21.71,22.0399,21.71,22.0399,3118,0
+FCNCO.US,D,20240429,000000,21.86,22.06,21.86,22,9346,0
+FCNCO.US,D,20240430,000000,21.95,22.05,21.8,21.81,14713,0
+FCNCO.US,D,20240501,000000,22.02,22.18,21.64,22.1,29909,0
+FCNCO.US,D,20240502,000000,22.1,22.35,22.1,22.25,11401,0
+FCNCO.US,D,20240503,000000,22.35,22.75,22.25,22.5001,13788,0
+FCNCO.US,D,20240506,000000,22.68,22.83,22.56,22.83,11045,0
+FCNCO.US,D,20240507,000000,22.6301,22.8999,22.62,22.84,6393,0
+FCNCO.US,D,20240508,000000,22.72,22.88,22.566,22.64,23746,0
+FCNCO.US,D,20240509,000000,22.45,22.75,22.41,22.51,6446,0
+FCNCO.US,D,20240510,000000,22.62,22.7799,22.45,22.74,12075,0
+FCNCO.US,D,20240513,000000,22.84,22.86,22.6635,22.78,5820,0
+FCNCO.US,D,20240514,000000,22.8369,22.88,22.58,22.58,5184,0
+FCNCO.US,D,20240515,000000,22.5733,22.98,22.5733,22.97,11700,0
+FCNCO.US,D,20240516,000000,22.86,23.08,22.845,22.9,14793,0
+FCNCO.US,D,20240517,000000,22.98,22.98,22.72,22.82,3887,0
+FCNCO.US,D,20240520,000000,22.72,22.98,22.72,22.935,4380,0
+FCNCO.US,D,20240521,000000,22.98,22.99,22.8408,22.86,7827,0
+FCNCO.US,D,20240522,000000,23.0499,23.0499,22.81,22.81,6314,0
+FCNCO.US,D,20240523,000000,22.95,22.95,22.5,22.615,13914,0
+FCNCO.US,D,20240524,000000,22.62,22.8,22.62,22.685,1789,0
+FCNCO.US,D,20240528,000000,22.99,22.99,22.51,22.58,14300,0
+FCNCO.US,D,20240529,000000,22.5,22.65,22.4001,22.5399,16173,0
+FCNCO.US,D,20240530,000000,22.9,22.9,22.71,22.9,16437,0
+FCNCO.US,D,20240531,000000,22.7,23.03,22.57,22.78,26501,0
+FCNCO.US,D,20240603,000000,22.78,22.9899,22.78,22.97,6227,0
+FCNCO.US,D,20240604,000000,22.96,22.96,22.7701,22.86,7749,0
+FCNCO.US,D,20240605,000000,22.91,22.95,22.68,22.785,15301,0
+FCNCO.US,D,20240606,000000,22.84,22.89,22.58,22.67,29775,0
+FCNCO.US,D,20240607,000000,22.53,22.66,22.42,22.514,12153,0
+FCNCO.US,D,20240610,000000,22.52,22.59,22.31,22.5,19274,0
+FCNCO.US,D,20240611,000000,22.28,22.3899,22.2711,22.3899,5995,0
+FCNCO.US,D,20240612,000000,22.44,22.7862,22.35,22.4,63046,0
+FCNCO.US,D,20240613,000000,22.48,22.5999,22.33,22.33,24427,0
+FCNCO.US,D,20240614,000000,22.38,22.54,22.26,22.35,13510,0
+FCNCO.US,D,20240617,000000,22.49,22.5299,22.27,22.4199,9958,0
+FCNCO.US,D,20240618,000000,22.47,22.54,22.32,22.42,39757,0
+FCNCO.US,D,20240620,000000,22.52,22.54,22.28,22.28,44910,0
+FCNCO.US,D,20240621,000000,22.38,22.39,22.01,22.3,64078,0
+FCNCO.US,D,20240624,000000,22.18,22.49,22.13,22.25,24113,0
+FCNCO.US,D,20240625,000000,22.25,22.4,22.03,22.03,17570,0
+FCNCO.US,D,20240626,000000,22.03,22.1,21.91,21.96,21924,0
+FCNCO.US,D,20240627,000000,22.05,22.1382,21.85,21.86,44335,0
+FCNCO.US,D,20240628,000000,21.85,21.9345,21.71,21.91,180316,0
+FCNCO.US,D,20240701,000000,21.96,21.99,21.75,21.92,39320,0
+FCNCO.US,D,20240702,000000,21.96,22.1583,21.955,22.12,17834,0
+FCNCO.US,D,20240703,000000,22.11,22.38,22.11,22.36,9276,0
+FCNCO.US,D,20240705,000000,22.42,22.45,22.35,22.45,2733,0
+FCNCO.US,D,20240708,000000,22.45,22.45,22.26,22.37,63152,0
+FCNCO.US,D,20240709,000000,22.47,22.47,22.25,22.36,24326,0
+FCNCO.US,D,20240710,000000,22.35,22.4,22.2707,22.34,10637,0
+FCNCO.US,D,20240711,000000,22.49,22.63,22.435,22.59,19218,0
+FCNCO.US,D,20240712,000000,22.63,22.7591,22.3801,22.66,16599,0
+FCNCO.US,D,20240715,000000,22.66,22.67,22.545,22.6,11380,0
+FCNCO.US,D,20240716,000000,22.61,22.71,22.585,22.645,15959,0
+FCNCO.US,D,20240717,000000,22.6,22.77,22.6,22.74,17028,0
+FCNCO.US,D,20240718,000000,22.74,22.85,22.445,22.65,26344,0
+FCNCO.US,D,20240719,000000,22.65,22.74,22.51,22.74,8383,0
+FCNCO.US,D,20240722,000000,22.78,22.78,22.51,22.72,12698,0
+FCNCO.US,D,20240723,000000,22.64,22.74,22.6,22.6,9773,0
+FCNCO.US,D,20240724,000000,22.5462,22.5978,22.25,22.25,12416,0
+FCNCO.US,D,20240725,000000,22.39,22.5,22.28,22.48,33872,0
+FCNCO.US,D,20240726,000000,22.4551,22.52,22.4551,22.49,2824,0
+FCNCO.US,D,20240729,000000,22.5,22.54,22.28,22.54,5918,0
+FCNCO.US,D,20240730,000000,22.45,22.6,22.45,22.4652,18430,0
+FCNCO.US,D,20240731,000000,22.5,22.53,22.35,22.41,17528,0
+FCNCO.US,D,20240801,000000,22.41,22.595,22.32,22.59,10058,0
+FCNCO.US,D,20240802,000000,22.39,22.8,22.21,22.7674,15540,0
+FCNCO.US,D,20240805,000000,22.32,22.6,22.22,22.51,15614,0
+FCNCO.US,D,20240806,000000,22.37,22.545,22.26,22.47,7620,0
+FCNCO.US,D,20240807,000000,22.39,22.81,22.39,22.53,24577,0
+FCNCO.US,D,20240808,000000,22.42,22.74,22.42,22.74,22709,0
+FCNCO.US,D,20240809,000000,22.58,22.735,22.57,22.6,10030,0
+FCNCO.US,D,20240812,000000,22.57,22.78,22.52,22.6,65735,0
+FCNCO.US,D,20240813,000000,22.64,22.79,22.55,22.74,14780,0
+FCNCO.US,D,20240814,000000,22.79,23.0536,22.785,22.995,29130,0
+FCNCO.US,D,20240815,000000,22.98,22.98,22.81,22.91,13776,0
+FCNCO.US,D,20240816,000000,23,23.25,22.9367,23.25,8352,0
+FCNCO.US,D,20240819,000000,23.175,23.35,23.175,23.23,17160,0
+FCNCO.US,D,20240820,000000,23.22,23.4,23.17,23.3,13890,0
+FCNCO.US,D,20240821,000000,23.4099,23.44,23.2701,23.4,6881,0
+FCNCO.US,D,20240822,000000,23.37,23.43,23.365,23.39,7622,0
+FCNCO.US,D,20240823,000000,23.45,23.7,23.355,23.6,19929,0
+FCNCO.US,D,20240826,000000,23.6,23.9499,23.5,23.645,14624,0
+FCNCO.US,D,20240827,000000,23.63,23.725,23.6,23.6,5497,0
+FCNCO.US,D,20240828,000000,23.56,23.73,23.5,23.58,9006,0
+FCNCO.US,D,20240829,000000,23.7,23.7,23.36,23.49,7150,0
+FCNCO.US,D,20240830,000000,23.25,23.32,23.02,23.02,15040,0
+FCNCO.US,D,20240903,000000,23.2,23.2,23.01,23.11,11959,0
+FCNCO.US,D,20240904,000000,23.29,23.34,23.19,23.3,18664,0
+FCNCO.US,D,20240905,000000,23.33,23.59,23.32,23.45,20470,0
+FCNCO.US,D,20240906,000000,23.51,23.64,23.4,23.4,5331,0
+FCNCO.US,D,20240909,000000,23.65,23.77,23.62,23.76,11136,0
+FCNCO.US,D,20240910,000000,23.68,23.9583,23.64,23.86,63488,0
+FCNCO.US,D,20240911,000000,23.9,23.9,23.7,23.77,5678,0
+FCNCO.US,D,20240912,000000,23.94,23.94,23.89,23.9,11373,0
+FCNCO.US,D,20240913,000000,24.04,24.08,23.8,24.04,26507,0
+FCNCO.US,D,20240916,000000,24.19,24.31,23.94,24.26,15624,0
+FCNCO.US,D,20240917,000000,24.39,24.76,24.17,24.35,11615,0
+FCNCO.US,D,20240918,000000,24.38,24.53,24.22,24.53,20558,0
+FCNCO.US,D,20240919,000000,24.55,24.58,24.34,24.55,55352,0
+FCNCO.US,D,20240920,000000,24.6,24.635,24.37,24.56,85251,0
+FCNCO.US,D,20240923,000000,24.56,24.56,24.27,24.49,62893,0
+FCNCO.US,D,20240924,000000,24.5,24.58,24.3701,24.52,19208,0
+FCNCO.US,D,20240925,000000,24.52,24.65,24.46,24.62,48891,0
+FCNCO.US,D,20240926,000000,24.76,24.76,24.5,24.6824,33626,0
+FCNCO.US,D,20240927,000000,24.72,24.82,24.54,24.775,42927,0
+FCNCO.US,D,20240930,000000,24.79,24.83,24.53,24.54,246927,0
+FCNCO.US,D,20241001,000000,24.55,24.7185,24.55,24.62,33169,0
+FCNCO.US,D,20241002,000000,24.68,24.68,24.55,24.6,3561,0
+FCNCO.US,D,20241003,000000,24.64,24.72,24.62,24.7,4045,0
+FCNCO.US,D,20241004,000000,24.74,24.74,24.38,24.4101,20589,0
+FCNCO.US,D,20241007,000000,24.47,24.47,24.17,24.22,10707,0
+FCNCO.US,D,20241008,000000,24.32,24.32,24.0901,24.27,8493,0
+FCNCO.US,D,20241009,000000,24.23,24.58,24.23,24.58,18166,0
+FCNCO.US,D,20241010,000000,24.58,24.58,24.29,24.37,5746,0
+FCNCO.US,D,20241011,000000,24.49,24.5799,24.3,24.48,11616,0
+FCNCO.US,D,20241014,000000,24.51,24.7,24.51,24.68,6527,0
+FCNCO.US,D,20241015,000000,24.69,24.79,24.5704,24.6834,15269,0
+FCNCO.US,D,20241016,000000,24.81,24.81,24.57,24.7,11352,0
+FCNCO.US,D,20241017,000000,24.72,24.72,24.56,24.56,1234,0
+FCNCO.US,D,20241018,000000,24.6775,24.6775,24.41,24.48,4946,0
+FCNCO.US,D,20241021,000000,24.47,24.47,24.19,24.4564,9963,0
+FCNCO.US,D,20241022,000000,24.48,24.48,24.2,24.4,3932,0
+FCNCO.US,D,20241023,000000,24.489,24.489,24.18,24.19,12619,0
+FCNCO.US,D,20241024,000000,24.28,24.28,23.87,24.11,7815,0
+FCNCO.US,D,20241025,000000,24.2,24.275,24.15,24.19,5825,0
+FCNCO.US,D,20241028,000000,24.35,24.35,24,24.11,16505,0
+FCNCO.US,D,20241029,000000,24.1,24.1,23.88,24.065778,3518,0
+FCNCO.US,D,20241030,000000,24.11,24.25,24,24.2194,3620,0
+FCNCO.US,D,20241031,000000,24.2,24.22,24.01,24.22,8428,0
+FCNCO.US,D,20241101,000000,24.22,24.3162,23.9,23.9,3523,0
+FCNCO.US,D,20241104,000000,23.7501,24.25,23.7501,24.25,5624,0
+FCNCO.US,D,20241105,000000,24.25,24.3,24.09,24.11,16159,0
+FCNCO.US,D,20241106,000000,24.07,24.07,23.84,23.92,8079,0
+FCNCO.US,D,20241107,000000,24.04,24.12,23.81,24.12,10292,0
+FCNCO.US,D,20241108,000000,24.21,24.4,24.21,24.4,6320,0
+FCNCO.US,D,20241111,000000,24.4,24.4,23.915,24.29,8525,0
+FCNCO.US,D,20241112,000000,24.22,24.22,23.87,23.87,5951,0
+FCNCO.US,D,20241113,000000,23.9429,23.9429,23.65,23.78,7110,0
+FCNCO.US,D,20241114,000000,23.676,23.94,23.55,23.72,13810,0
+FCNCO.US,D,20241115,000000,23.88,23.88,23.81,23.81,1124,0
+FCNCO.US,D,20241118,000000,23.8699,23.9379,23.7,23.7,18237,0
+FCNCO.US,D,20241119,000000,23.79,23.8,23.47,23.51,12974,0
+FCNCO.US,D,20241120,000000,23.46,23.56,23.28,23.46,22487,0
+FCNCO.US,D,20241121,000000,23.56,23.965,23.56,23.965,11026,0
+FCNCO.US,D,20241122,000000,24.02,24.02,23.66,23.66,7514,0
+FCNCO.US,D,20241125,000000,23.9,24.13,23.8,24.07,6118,0
+FCNCO.US,D,20241126,000000,24.15,24.15,23.8,23.89,7117,0
+FCNCO.US,D,20241127,000000,24.06,24.0784,23.85,23.91,10416,0
+FCNCO.US,D,20241129,000000,23.7,23.84,23.36,23.39,49473,0
+FCNCO.US,D,20241202,000000,23.42,23.5,23.04,23.08,49718,0
+FCNCO.US,D,20241203,000000,23.15,23.3002,23.02,23.06,20258,0
+FCNCO.US,D,20241204,000000,23.09,23.21,23.05,23.11,7525,0
+FCNCO.US,D,20241205,000000,23.14,23.3399,23.1201,23.29,4503,0
+FCNCO.US,D,20241206,000000,23.26,23.29,23.13,23.21,6532,0
+FCNCO.US,D,20241209,000000,23.15,23.2846,23.13,23.16,11072,0
+FCNCO.US,D,20241210,000000,23.15,23.2319,23.0501,23.2,9913,0
+FCNCO.US,D,20241211,000000,23.15,23.24,23.06,23.09,11732,0
+FCNCO.US,D,20241212,000000,23.04,23.1899,22.9514,23.1,14063,0
+FCNCO.US,D,20241213,000000,23.19,23.2,22.94,23.05,28182,0
+FCNCO.US,D,20241216,000000,23.08,23.11,22.94,22.94,20231,0
+FCNCO.US,D,20241217,000000,22.94,23.06,22.91,22.96,13117,0
+FCNCO.US,D,20241218,000000,22.91,23.09,22.69,22.7399,11519,0
+FCNCO.US,D,20241219,000000,22.69,22.69,22.4119,22.5425,15304,0
+FCNCO.US,D,20241220,000000,22.47,22.77,22.47,22.65,14489,0
+FCNCO.US,D,20241223,000000,22.55,22.75,22.55,22.65,9469,0
+FCNCO.US,D,20241224,000000,22.78,22.78,22.4,22.47,12671,0
+FCNCO.US,D,20241226,000000,22.47,22.5149,22.27,22.39,25134,0
+FCNCO.US,D,20241227,000000,22.31,22.35,22.14,22.18,14232,0
+FCNCO.US,D,20241230,000000,21.94,22.2,21.9089,22.2,26896,0
+FCNCO.US,D,20241231,000000,22.15,22.44,22.15,22.44,51017,0
+FCNCO.US,D,20250102,000000,22.67,23.02,22.605,22.78,14444,0
+FCNCO.US,D,20250103,000000,22.91,23.14,22.8,22.9626,6850,0
+FCNCO.US,D,20250106,000000,23,23.27,22.9,23.17,15375,0
+FCNCO.US,D,20250107,000000,23.07,23.13,22.83,22.96,13769,0
+FCNCO.US,D,20250108,000000,22.92,23.1,22.75,23.04,34441,0
+FCNCO.US,D,20250110,000000,22.6,22.9699,22.6,22.66,13880,0
+FCNCO.US,D,20250113,000000,22.52,22.7146,22.36,22.49,15989,0
+FCNCO.US,D,20250114,000000,22.5,22.8,22.37,22.65,9052,0
+FCNCO.US,D,20250115,000000,22.81,23.17,22.8073,23.12,15729,0
+FCNCO.US,D,20250116,000000,23.2,23.45,22.95,23.19,18133,0
+FCNCO.US,D,20250117,000000,23.2001,23.29,23.0601,23.13,10800,0
+FCNCO.US,D,20250121,000000,23.25,23.34,22.975,23.15,26565,0
+FCNCO.US,D,20250122,000000,23.23,23.45,23.12,23.22,7773,0
+FCNCO.US,D,20250123,000000,23.2,23.2,23.02,23.02,11202,0
+FCNCO.US,D,20250124,000000,23.04,23.24,23.02,23.0388,7010,0
+FCNCO.US,D,20250127,000000,23.21,23.33,22.99,23.25,14726,0
+FCNCO.US,D,20250128,000000,23.19,23.3999,23.1429,23.32,8775,0
+FCNCO.US,D,20250129,000000,23.1,23.2811,23.1,23.2811,6164,0
+FCNCO.US,D,20250130,000000,23.28,23.3271,23.2044,23.3,17941,0
+FCNCO.US,D,20250131,000000,23.22,23.35,22.47,22.53,145914,0
+FCNCO.US,D,20250203,000000,22.43,22.715,22.42,22.47,23997,0
+FCNCO.US,D,20250204,000000,22.47,22.65,22.44,22.53,9715,0
+FCNCO.US,D,20250205,000000,22.64,22.8923,22.64,22.67,13709,0
+FCNCO.US,D,20250206,000000,22.67,22.8699,22.55,22.65,15156,0
+FCNCO.US,D,20250207,000000,22.6,22.7399,22.4835,22.61,20775,0
+FCNCO.US,D,20250210,000000,22.69,22.6999,22.5513,22.63,12101,0
+FCNCO.US,D,20250211,000000,22.58,22.85,22.58,22.71,42042,0
+FCNCO.US,D,20250212,000000,22.42,22.61,22.38,22.5024,15925,0
+FCNCO.US,D,20250213,000000,22.46,22.7599,22.46,22.59,6010,0
+FCNCO.US,D,20250214,000000,22.7,22.88,22.683,22.77,9246,0
+FCNCO.US,D,20250218,000000,22.75,22.89,22.65,22.7513,16125,0
+FCNCO.US,D,20250219,000000,22.87,22.9,22.6129,22.81,14515,0
+FCNCO.US,D,20250220,000000,22.85,22.8531,22.5901,22.8,4134,0
+FCNCO.US,D,20250221,000000,22.85,22.9099,22.75,22.89,11948,0
+FCNCO.US,D,20250224,000000,22.91,22.9796,22.75,22.92,9789,0
+FCNCO.US,D,20250225,000000,23,23.23,22.93,23.16,11962,0
+FCNCO.US,D,20250226,000000,23.25,23.33,23.02,23.33,5653,0
+FCNCO.US,D,20250227,000000,23.33,23.33,23.26,23.27,2895,0
+FCNCO.US,D,20250228,000000,23.03,23.03,22.87,22.87,8253,0
+FCNCO.US,D,20250303,000000,22.94,23.16,22.94,23.01,4583,0
+FCNCO.US,D,20250304,000000,23,23,22.6,22.64,16387,0
+FCNCO.US,D,20250305,000000,22.82,22.82,22.6101,22.62,20823,0
+FCNCO.US,D,20250306,000000,22.79,22.79,22.68,22.68,1906,0
+FCNCO.US,D,20250307,000000,22.76,22.761,22.52,22.55,5780,0
+FCNCO.US,D,20250310,000000,22.51,22.59,22.28,22.28,8207,0
+FCNCO.US,D,20250311,000000,22.37,22.5999,22.2712,22.39,12214,0
+FCNCO.US,D,20250312,000000,22.375,22.61,22.3625,22.58,11742,0
+FCNCO.US,D,20250313,000000,22.6,22.86,22.45,22.73,6903,0
+FCNCO.US,D,20250314,000000,22.88,22.98,22.752,22.98,17704,0
+FCNCO.US,D,20250317,000000,23.11,23.11,22.74,22.99,6289,0
+FCNCO.US,D,20250318,000000,23.01,23.04,22.77,22.77,6426,0
+FCNCO.US,D,20250319,000000,22.95,23.1,22.7601,22.99,6588,0
+FCNCO.US,D,20250320,000000,23.05,23.1073,22.8,23,4787,0
+FCNCO.US,D,20250321,000000,22.915,23.1121,22.88,23,4867,0
+FCNCO.US,D,20250324,000000,22.95,22.99,22.74,22.8321,6416,0
+FCNCO.US,D,20250325,000000,22.93,22.93,22.45,22.72,18875,0
+FCNCO.US,D,20250326,000000,22.76,22.76,22.32,22.38,16247,0
+FCNCO.US,D,20250327,000000,22.38,22.3884,22.31,22.31,6484,0
+FCNCO.US,D,20250328,000000,22.32,22.45,22.05,22.11,16606,0
+FCNCO.US,D,20250331,000000,22.02,22.034,21.83,21.94,25773,0
+FCNCO.US,D,20250401,000000,22.02,22.15,21.6,21.895,14583,0
+FCNCO.US,D,20250402,000000,21.81,22.1687,21.81,21.89,7155,0
+FCNCO.US,D,20250403,000000,21.61,21.6353,21.28,21.62,37606,0
+FCNCO.US,D,20250404,000000,21.5,21.58,20.574,21.56,45173,0
+FCNCO.US,D,20250407,000000,20.61,21.49,20.61,21.16,20221,0
+FCNCO.US,D,20250408,000000,21.34,21.4,20.91,20.91,8539,0
+FCNCO.US,D,20250409,000000,20.71,21.33,20.71,21.22,14742,0
+FCNCO.US,D,20250410,000000,20.78,21.4299,20.78,21,7340,0
+FCNCO.US,D,20250411,000000,20.74,20.85,20.57,20.7,9803,0
+FCNCO.US,D,20250414,000000,20.74,21,20.64,20.84,19335,0
+FCNCO.US,D,20250415,000000,20.97,21.02,20.71,20.85,17297,0
+FCNCO.US,D,20250416,000000,21.03,21.25,20.8101,21.13,28024,0
+FCNCO.US,D,20250417,000000,21.18,21.52,21.0501,21.4,11535,0
+FCNCO.US,D,20250421,000000,21.35,21.35,21.14,21.35,4720,0
+FCNCO.US,D,20250422,000000,21.3,21.5468,21.3,21.4156,14266,0
+FCNCO.US,D,20250423,000000,21.71,21.94,21.6,21.67,7653,0
+FCNCO.US,D,20250424,000000,21.78,21.87,21.78,21.81,3192,0
+FCNCO.US,D,20250425,000000,21.94,22.07,21.75,21.94,10481,0
+FCNCO.US,D,20250428,000000,22.03,22.15,21.96,22.08,12753,0
+FCNCO.US,D,20250429,000000,22.19,22.19,21.93,22.085,13728,0
+FCNCO.US,D,20250430,000000,22.06,22.29,21.9336,22.29,49362,0
+FCNCO.US,D,20250501,000000,22.41,22.41,22.0794,22.23,17095,0
+FCNCO.US,D,20250502,000000,20.57,22.54,20.57,22.325,14530,0
+FCNCO.US,D,20250505,000000,22.13,22.596,22.13,22.26,10190,0
+FCNCO.US,D,20250506,000000,22.27,22.35,22.225,22.27,12648,0
+FCNCO.US,D,20250507,000000,22.27,22.45,22.27,22.3166,6619,0
+FCNCO.US,D,20250508,000000,22.505,22.57,22.45,22.5,5878,0
+FCNCO.US,D,20250509,000000,22.59,22.59,22.39,22.53,6522,0
+FCNCO.US,D,20250512,000000,22.63,22.82,22.5178,22.545,12650,0
+FCNCO.US,D,20250513,000000,22.84,22.87,22.69,22.72,29669,0
+FCNCO.US,D,20250514,000000,22.7612,22.93,22.69,22.69,29234,0
+FCNCO.US,D,20250515,000000,22.7142,22.91,22.7001,22.79,11210,0
+FCNCO.US,D,20250516,000000,22.93,22.93,22.7,22.7307,19242,0
+FCNCO.US,D,20250519,000000,22.69,22.7999,22.67,22.714,16381,0
+FCNCO.US,D,20250520,000000,22.79,22.79,22.67,22.67,9486,0
+FCNCO.US,D,20250521,000000,22.56,22.6,22.45,22.45,9414,0
+FCNCO.US,D,20250522,000000,22.48,22.51,22.36,22.42,11455,0
+FCNCO.US,D,20250523,000000,22.35,22.4499,22.3,22.39,8522,0
+FCNCO.US,D,20250527,000000,22.5,22.68,22.4,22.6,7731,0
+FCNCO.US,D,20250528,000000,22.67,22.67,22.5052,22.55,7880,0
+FCNCO.US,D,20250529,000000,22.6,22.75,22.6,22.6894,6011,0
+FCNCO.US,D,20250530,000000,22.26,22.32,21.52,21.52,101809,0
+FCNCO.US,D,20250602,000000,21.66,22,21.25,21.399,55295,0
+FCNCO.US,D,20250603,000000,21.31,21.5299,21.31,21.395,14839,0
+FCNCO.US,D,20250604,000000,21.4,21.6179,21.36,21.53,35866,0
+FCNCO.US,D,20250605,000000,21.43,21.55,21.35,21.38,25818,0
+FCNCO.US,D,20250606,000000,21.45,21.6699,21.39,21.56,29152,0
+FCNCO.US,D,20250609,000000,21.55,21.78,21.55,21.75,13801,0
+FCNCO.US,D,20250610,000000,21.755,21.905,21.7,21.89,11702,0
+FCNCO.US,D,20250611,000000,21.8,22.065,21.7521,21.87,19833,0
+FCNCO.US,D,20250612,000000,21.93,22.1,21.76,21.85,16227,0
+FCNCO.US,D,20250613,000000,21.84,21.97,21.75,21.95,18059,0
+FCNCO.US,D,20250616,000000,22.1,22.14,21.95,21.96,18427,0
+FCNCO.US,D,20250617,000000,21.9446,22.35,21.86,22.24,17650,0
+FCNCO.US,D,20250618,000000,22.34,22.46,22.21,22.43,28835,0
+FCNCO.US,D,20250620,000000,22.2201,22.7399,22.2201,22.72,13221,0
+FCNCO.US,D,20250623,000000,22.75,22.7992,22.2,22.69,6883,0
+FCNCO.US,D,20250624,000000,22.74,23.52,22.74,23.48,105870,0
+FCNCO.US,D,20250625,000000,23.48,23.48,23.17,23.21,15582,0
+FCNCO.US,D,20250626,000000,23.42,23.4389,23.23,23.26,22576,0
+FCNCO.US,D,20250627,000000,23.45,23.45,23.14,23.18,15290,0
+FCNCO.US,D,20250630,000000,23.23,23.245,22.98,22.98,34517,0
+FCNCO.US,D,20250701,000000,23.09,23.35,22.84,22.88,13879,0
+FCNCO.US,D,20250702,000000,22.76,23.2,22.76,23.14,16677,0
+FCNCO.US,D,20250703,000000,23.2,23.2,23.03,23.03,9239,0
+FCNCO.US,D,20250707,000000,22.92,23.21,22.92,22.95,14183,0
+FCNCO.US,D,20250708,000000,22.97,23.157,22.9329,23.1,4982,0
+FCNCO.US,D,20250709,000000,23.16,23.3928,22.84,22.9,25730,0
+FCNCO.US,D,20250710,000000,22.9,23.2,22.9,23.17,17918,0
+FCNCO.US,D,20250711,000000,23.13,23.13,22.72,22.75,8008,0
+FCNCO.US,D,20250714,000000,22.68,22.8593,22.5,22.51,13603,0
+FCNCO.US,D,20250715,000000,22.565,22.6189,22.44,22.5199,7101,0
+FCNCO.US,D,20250716,000000,22.66,22.66,22.309,22.35,21118,0
+FCNCO.US,D,20250717,000000,22.49,22.57,22.3712,22.3712,2618,0
+FCNCO.US,D,20250718,000000,22.36,22.6186,22.32,22.3439,6497,0
+FCNCO.US,D,20250721,000000,22.35,22.4,22.29,22.3,7019,0
+FCNCO.US,D,20250722,000000,22.27,22.27,22.15,22.1731,9858,0
+FCNCO.US,D,20250723,000000,22.31,22.3499,22.24,22.27,4710,0
+FCNCO.US,D,20250724,000000,22.22,22.35,22.22,22.22,2913,0
+FCNCO.US,D,20250725,000000,22.38,22.834,22.33,22.83,15977,0
+FCNCO.US,D,20250728,000000,22.9,22.9371,22.5294,22.6305,6400,0
+FCNCO.US,D,20250729,000000,22.55,22.725,22.55,22.5555,4491,0
+FCNCO.US,D,20250730,000000,22.775,22.8196,22.55,22.8196,8284,0
+FCNCO.US,D,20250731,000000,22.57,23.3,22.57,23.3,39310,0
+FCNCO.US,D,20250801,000000,23.22,23.3,23.1447,23.2999,15807,0
+FCNCO.US,D,20250804,000000,23.33,23.45,23.3004,23.35,8899,0
+FCNCO.US,D,20250805,000000,23.4,23.647891,23.3,23.36,12381,0
+FCNCO.US,D,20250806,000000,23.49,23.55,23.25,23.31,13028,0
+FCNCO.US,D,20250807,000000,23.36,23.45,23.24,23.28,11500,0
+FCNCO.US,D,20250808,000000,23.39,23.39,23.3116,23.34,5779,0
+FCNCO.US,D,20250811,000000,23.49,23.5,23.33,23.45,5666,0
+FCNCO.US,D,20250812,000000,23.5,23.69,23.45,23.6201,12683,0
+FCNCO.US,D,20250813,000000,23.75,23.84,23.65,23.7048,17814,0
+FCNCO.US,D,20250814,000000,23.8,23.8,23.5895,23.7555,4320,0
+FCNCO.US,D,20250815,000000,23.84,23.84,23.66,23.6601,31988,0
+FCNCO.US,D,20250818,000000,23.73,23.77,23.5601,23.71,13063,0
+FCNCO.US,D,20250819,000000,23.76,23.8,23.63,23.72,22835,0
+FCNCO.US,D,20250820,000000,23.64,23.7999,23.55,23.67,19537,0
+FCNCO.US,D,20250821,000000,23.69,23.7,23.5,23.5,9008,0
+FCNCO.US,D,20250822,000000,23.61,23.91,23.61,23.64,5290,0
+FCNCO.US,D,20250825,000000,23.75,23.75,23.35,23.6,8959,0
+FCNCO.US,D,20250826,000000,23.66,23.8,23.4458,23.52,7260,0
+FCNCO.US,D,20250827,000000,23.5,23.6272,23.35,23.4688,7997,0
+FCNCO.US,D,20250828,000000,23.55,23.55,23.17,23.3271,19587,0
+FCNCO.US,D,20250829,000000,23.08,23.08,22.65,22.65,50708,0
+FCNCO.US,D,20250902,000000,22.63,22.83,22.5,22.65,13596,0
+FCNCO.US,D,20250903,000000,22.64,22.7799,22.64,22.72,10578,0
+FCNCO.US,D,20250904,000000,22.72,22.85,22.68,22.81,5264,0
+FCNCO.US,D,20250905,000000,22.95,23.0025,22.79,22.93,15040,0
+FCNCO.US,D,20250908,000000,22.99,23.05,22.8001,22.94,8726,0
+FCNCO.US,D,20250909,000000,22.92,22.9887,22.5765,22.66,12421,0
+FCNCO.US,D,20250910,000000,22.73,22.85,22.61,22.63,11646,0
+FCNCO.US,D,20250911,000000,22.65,22.9699,22.61,22.69,7989,0
+FCNCO.US,D,20250912,000000,22.75,22.83,22.58,22.58,15290,0
+FCNCO.US,D,20250915,000000,22.7,22.8,22.56,22.56,13567,0
+FCNCO.US,D,20250916,000000,22.57,22.72,22.56,22.62,18546,0
+FCNCO.US,D,20250917,000000,22.7,22.77,22.49,22.57,14968,0
+FCNCO.US,D,20250918,000000,22.54,22.75,22.42,22.68,13481,0
+FCNCO.US,D,20250919,000000,22.7,22.71,22.5,22.65,9181,0
+FCNCO.US,D,20250922,000000,22.68,22.7333,22.43,22.52,20718,0
+FCNCO.US,D,20250923,000000,22.45,22.4699,22.19,22.32,20505,0
+FCNCO.US,D,20250924,000000,22.27,22.39,22.16,22.28,14024,0
+FCNCO.US,D,20250925,000000,22.32,22.3899,22.17,22.29,8373,0
+FCNCO.US,D,20250926,000000,22.21,22.3,22.155,22.28,9232,0
+FCNCO.US,D,20250929,000000,22.3,22.3,22.1201,22.27,17947,0
+FCNCO.US,D,20250930,000000,22.28,22.3,22.02,22.2,207002,0
+FCNCO.US,D,20251001,000000,22.26,22.55,22.12,22.55,21049,0
+FCNCO.US,D,20251002,000000,22.55,22.55,22.3,22.45,7591,0
+FCNCO.US,D,20251003,000000,22.44,22.5999,22.2029,22.39,10938,0
+FCNCO.US,D,20251006,000000,22.3,22.38,22.2723,22.38,15396,0
+FCNCO.US,D,20251007,000000,22.38,22.4792,22.23,22.45,12630,0
+FCNCO.US,D,20251008,000000,22.49,22.57,22.4,22.57,28714,0
+FCNCO.US,D,20251009,000000,22.57,22.65,22.42,22.53,15689,0
+FCNCO.US,D,20251010,000000,22.55,22.78,22.43,22.56,30482,0
+FCNCO.US,D,20251013,000000,22.57,22.74,22.5101,22.64,10400,0
+FCNCO.US,D,20251014,000000,22.69,22.69,22.6,22.63,15639,0
+FCNCO.US,D,20251015,000000,22.69,22.6999,22.59,22.69,10481,0
+FCNCO.US,D,20251016,000000,22.69,22.6999,22.45,22.59,10879,0
+FCNCO.US,D,20251017,000000,22.66,22.67,22.56,22.56,16867,0
+FCNCO.US,D,20251020,000000,22.65,22.79,22.565,22.71,7792,0
+FCNCO.US,D,20251021,000000,22.77,22.77,22.5601,22.76,4111,0
+FCNCO.US,D,20251022,000000,22.82,22.82,22.4501,22.4501,9121,0
+FCNCO.US,D,20251023,000000,22.67,22.74,22.49,22.74,12416,0
+FCNCO.US,D,20251024,000000,22.74,22.85,22.6301,22.7,10669,0
+FCNCO.US,D,20251027,000000,22.82,22.9,22.67,22.75,8042,0
+FCNCO.US,D,20251028,000000,22.84,22.84,22.62,22.64,6082,0
+FCNCO.US,D,20251029,000000,22.65,22.8724,22.55,22.55,7960,0
+FCNCO.US,D,20251030,000000,22.64,22.69,22.55,22.59,14495,0
+FCNCO.US,D,20251031,000000,22.65,22.7,22.55,22.55,3638,0
+FCNCO.US,D,20251103,000000,22.69,22.69,22.35,22.37,21617,0
+FCNCO.US,D,20251104,000000,22.38,22.5508,22.35,22.37,16999,0
+FCNCO.US,D,20251105,000000,22.46,22.59,22.37,22.56,6729,0
+FCNCO.US,D,20251106,000000,22.63,22.6399,22.4201,22.44,13332,0
+FCNCO.US,D,20251107,000000,22.58,22.58,22.4101,22.4301,1831,0
+FCNCO.US,D,20251110,000000,22.5,22.54,22.42,22.482,3351,0
+FCNCO.US,D,20251111,000000,22.49,22.7399,22.42,22.5585,11578,0
+FCNCO.US,D,20251112,000000,22.65,22.74,22.47,22.47,5175,0
+FCNCO.US,D,20251113,000000,22.54,22.55,22.38,22.41,13095,0
+FCNCO.US,D,20251114,000000,22.5,22.5612,22.5,22.5,3578,0
+FCNCO.US,D,20251117,000000,22.55,22.56,22.4,22.45,15247,0
+FCNCO.US,D,20251118,000000,22.44,22.49,22.32,22.38,9604,0
+FCNCO.US,D,20251119,000000,22.44,22.47,22.39,22.4,11134,0
+FCNCO.US,D,20251120,000000,22.41,22.4535,21.94,22.13,21756,0
+FCNCO.US,D,20251121,000000,22.2,22.38,22.2,22.21,13002,0
+FCNCO.US,D,20251124,000000,22.32,22.47,22.2479,22.3,8679,0
+FCNCO.US,D,20251125,000000,22.35,22.47,22.35,22.3974,8950,0
+FCNCO.US,D,20251126,000000,22.47,22.47,22.3412,22.45,21116,0
+FCNCO.US,D,20251128,000000,22.18,22.3,22.18,22.265,2441,0
+FCNCO.US,D,20251201,000000,22.2,22.2599,22.1263,22.25,11395,0
+FCNCO.US,D,20251202,000000,22.26,22.32,22.1508,22.32,14866,0
+FCNCO.US,D,20251203,000000,22.37,22.39,22.16,22.293,14395,0
+FCNCO.US,D,20251204,000000,22.36,22.3999,22.27,22.27,2745,0
+FCNCO.US,D,20251205,000000,22.2001,22.3699,22.2001,22.36,6784,0
+FCNCO.US,D,20251208,000000,22.26,22.32,21.91,21.91,25641,0
+FCNCO.US,D,20251209,000000,21.9532,22,21.12,21.18,93336,0
+FCNCO.US,D,20251210,000000,21.15,21.4357,21.15,21.4,18469,0
+FCNCO.US,D,20251211,000000,21.3,21.55,21.2,21.45,20173,0
+FCNCO.US,D,20251212,000000,21.44,21.4607,21.26,21.33,16227,0
+FCNCO.US,D,20251215,000000,21.43,21.43,21.2,21.32,11523,0
+FCNCO.US,D,20251216,000000,21.35,21.35,20.99,21.12,45525,0
+FCNCO.US,D,20251217,000000,21.15,21.2499,21.07,21.07,42613,0
+FCNCO.US,D,20251218,000000,21.2,21.32,21.08,21.265,14514,0
+FCNCO.US,D,20251219,000000,21.245,21.45,21.2016,21.42,32820,0
+FCNCO.US,D,20251222,000000,21.46,21.49,21.3101,21.44,7827,0
+FCNCO.US,D,20251223,000000,21.32,21.5,21.31,21.33,32674,0
+FCNCO.US,D,20251224,000000,21.4,21.4,21.15,21.15,8042,0
+FCNCO.US,D,20251226,000000,21.25,21.25,21.11,21.11,832,0
+FCNCO.US,D,20251229,000000,21.12,21.12,20.89,21.05,26875,0
+FCNCO.US,D,20251230,000000,20.99,21.0899,20.99,21.0001,34195,0
+FCNCO.US,D,20251231,000000,21,21.19,21,21.19,24968,0
+FCNCO.US,D,20260102,000000,21.24,21.4,21.24,21.4,4901,0
+FCNCO.US,D,20260105,000000,21.41,21.6,21.34,21.49,14917,0
+FCNCO.US,D,20260106,000000,21.49,21.63,21.37,21.5,20888,0
+FCNCO.US,D,20260107,000000,21.57,21.6,21.3701,21.59,10389,0
+FCNCO.US,D,20260108,000000,21.59,21.6599,21.46,21.48,17126,0
+FCNCO.US,D,20260109,000000,21.55,21.5799,21.46,21.48,5172,0
+FCNCO.US,D,20260112,000000,21.47,21.64,21.47,21.61,8141,0
+FCNCO.US,D,20260113,000000,21.6899,21.7543,21.595,21.73,12245,0
+FCNCO.US,D,20260114,000000,21.73,21.94,21.6625,21.89,7818,0
+FCNCO.US,D,20260115,000000,21.94,22.1199,21.875,22.1164,21171,0
+FCNCO.US,D,20260116,000000,21.99,22.14,21.99,22.14,18151,0
+FCNCO.US,D,20260120,000000,22.08,22.1399,22,22.05,21472,0
+FCNCO.US,D,20260121,000000,22.0305,22.1558,22.0305,22.14,6718,0
+FCNCO.US,D,20260122,000000,22.2,22.29,22.1401,22.25,5765,0
+FCNCO.US,D,20260123,000000,22.26,22.26,22.205,22.26,1684,0
+FCNCO.US,D,20260126,000000,22.27,22.35,22.21,22.26,3418,0
+FCNCO.US,D,20260127,000000,22.17,22.3199,22.17,22.28,9021,0
+FCNCO.US,D,20260128,000000,22.3,22.3,22.25,22.2601,4441,0
+FCNCO.US,D,20260129,000000,22.28,22.28,22.06,22.07,28446,0
+FCNCO.US,D,20260130,000000,22.07,22.11,21.94,22,38565,0
+FCNCO.US,D,20260202,000000,22,22.1621,22,22.05,5117,0
+FCNCO.US,D,20260203,000000,22.07,22.17,21.9104,22,24938,0
+FCNCO.US,D,20260204,000000,21.92,22.1099,21.81,21.9,17057,0
+FCNCO.US,D,20260205,000000,21.95,22,21.875,21.95,10883,0
+FCNCO.US,D,20260206,000000,21.95,22.05,21.95,21.99,4148,0
+FCNCO.US,D,20260209,000000,22.04,22.05,21.87,21.9321,12149,0
+FCNCO.US,D,20260210,000000,21.96,22.14,21.96,22.01,10495,0
+FCNCO.US,D,20260211,000000,22.1,22.2,22.0102,22.19,16790,0
+FCNCO.US,D,20260212,000000,22.115,22.27,22.115,22.27,5984,0
+FCNCO.US,D,20260213,000000,22.3,22.43,22.27,22.4,10289,0
+FCNCO.US,D,20260217,000000,22.35,22.96,22.35,22.75,28510,0
+FCNCO.US,D,20260218,000000,22.85,23.43,22.85,23.3,114109,0
diff --git a/daily/us/nasdaq stocks/1/femy.us.txt b/daily/us/nasdaq stocks/1/femy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e4a5abbbc3a2bc9dd7be9e43187f8fad8fc6587
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/femy.us.txt	
@@ -0,0 +1,1171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEMY.US,D,20210618,000000,13.08,13.75,11.55,12,1252224,0
+FEMY.US,D,20210621,000000,11.66,12.14,10.84,10.85,107946,0
+FEMY.US,D,20210622,000000,11.15,11.15,9.71,9.95,91571,0
+FEMY.US,D,20210623,000000,9.78,10.6,9.67,10.45,44954,0
+FEMY.US,D,20210624,000000,10.59,10.59,9.53,9.89,35593,0
+FEMY.US,D,20210625,000000,10.5,10.5,8.55,8.55,85405,0
+FEMY.US,D,20210628,000000,8.97,8.97,7.65,7.98,133195,0
+FEMY.US,D,20210629,000000,8.12,8.42,8.05,8.16,84513,0
+FEMY.US,D,20210630,000000,8.1,10.79,7.6,8.11,3328162,0
+FEMY.US,D,20210701,000000,8.15,8.34,7.66,8.15,270285,0
+FEMY.US,D,20210702,000000,7.75,8.35,7.33,7.37,107386,0
+FEMY.US,D,20210706,000000,7.73,7.79,7.01,7.09,205043,0
+FEMY.US,D,20210707,000000,7.43,7.7899,7.118,7.75,140771,0
+FEMY.US,D,20210708,000000,7.6,7.6,7.0988,7.2,53769,0
+FEMY.US,D,20210709,000000,7,7.8617,7,7.57,100353,0
+FEMY.US,D,20210712,000000,7.76,7.7649,7.22,7.41,83023,0
+FEMY.US,D,20210713,000000,7.87,9.2199,7.7401,8.5,680340,0
+FEMY.US,D,20210714,000000,8.37,8.49,7.27,7.5,270267,0
+FEMY.US,D,20210715,000000,7.45,7.7583,7.1001,7.3,44837,0
+FEMY.US,D,20210716,000000,7.35,7.686,7.35,7.49,44365,0
+FEMY.US,D,20210719,000000,7.4,7.51,6.7701,6.99,193663,0
+FEMY.US,D,20210720,000000,7.16,9.49,7.0172,8.02,1054571,0
+FEMY.US,D,20210721,000000,8.2,9.98,7.89,8.45,726396,0
+FEMY.US,D,20210722,000000,8.29,8.8999,8.15,8.15,94464,0
+FEMY.US,D,20210723,000000,8.23,8.3607,7.85,7.99,64983,0
+FEMY.US,D,20210726,000000,8,8.19,7.35,7.45,40484,0
+FEMY.US,D,20210727,000000,7.45,7.68,7.25,7.34,22675,0
+FEMY.US,D,20210728,000000,7.34,7.46,7.1061,7.24,33640,0
+FEMY.US,D,20210729,000000,7.23,7.4112,7.1101,7.25,20550,0
+FEMY.US,D,20210730,000000,7.13,7.35,7.13,7.3,24623,0
+FEMY.US,D,20210802,000000,7.45,7.99,7.31,7.76,59448,0
+FEMY.US,D,20210803,000000,7.68,7.68,7.3,7.35,26405,0
+FEMY.US,D,20210804,000000,7.29,7.7,7.2,7.7,12862,0
+FEMY.US,D,20210805,000000,7.68,7.68,7.08,7.24,29149,0
+FEMY.US,D,20210806,000000,7.25,7.3,7.21,7.21,9127,0
+FEMY.US,D,20210809,000000,7.2101,7.655,7.2101,7.5,17342,0
+FEMY.US,D,20210810,000000,7.1825,7.33,7.1101,7.14,18836,0
+FEMY.US,D,20210811,000000,7.28,7.5795,7.0301,7.39,62582,0
+FEMY.US,D,20210812,000000,7.4,7.4,7.1496,7.19,9683,0
+FEMY.US,D,20210813,000000,7.19,7.5,7.04,7.05,8686,0
+FEMY.US,D,20210816,000000,7.05,7.358,6.8337,6.945,25829,0
+FEMY.US,D,20210817,000000,6.9,7.0063,6.6,6.6,46038,0
+FEMY.US,D,20210818,000000,6.6356,6.74,6.62,6.69,5367,0
+FEMY.US,D,20210819,000000,6.75,6.75,6.595,6.67,7655,0
+FEMY.US,D,20210820,000000,6.7,7.14,6.5,6.7,108687,0
+FEMY.US,D,20210823,000000,6.72,7.51,6.53,7.35,40234,0
+FEMY.US,D,20210824,000000,7.22,7.3,6.52,6.7599,24750,0
+FEMY.US,D,20210825,000000,7,7.16,6.585,6.78,9598,0
+FEMY.US,D,20210826,000000,7.02,7.02,6.615,6.615,6840,0
+FEMY.US,D,20210827,000000,6.81,6.94,6.6577,6.745,7663,0
+FEMY.US,D,20210830,000000,6.95,6.95,6.585,6.95,19553,0
+FEMY.US,D,20210831,000000,6.95,8.3994,6.91,7.96,295349,0
+FEMY.US,D,20210901,000000,7.95,8.1,7.21,7.92,46372,0
+FEMY.US,D,20210902,000000,7.79,7.88,7.52,7.52,22616,0
+FEMY.US,D,20210903,000000,7.11,7.7632,7.11,7.33,19954,0
+FEMY.US,D,20210907,000000,7.67,7.91,7.4781,7.83,17816,0
+FEMY.US,D,20210908,000000,7.6,7.74,7.27,7.58,25035,0
+FEMY.US,D,20210909,000000,7.2738,7.59,7.2738,7.5,30914,0
+FEMY.US,D,20210910,000000,7.51,7.79,7,7.52,35587,0
+FEMY.US,D,20210913,000000,7.35,7.77,7,7.11,19919,0
+FEMY.US,D,20210914,000000,7.12,7.46,7.12,7.36,7681,0
+FEMY.US,D,20210915,000000,7.31,7.54,7.085,7.24,19198,0
+FEMY.US,D,20210916,000000,7.14,7.495,7.14,7.27,13429,0
+FEMY.US,D,20210917,000000,7.3,7.53,7.12,7.13,36052,0
+FEMY.US,D,20210920,000000,7.07,7.2,6.63,6.77,41511,0
+FEMY.US,D,20210921,000000,6.82,6.9899,6.5,6.52,45593,0
+FEMY.US,D,20210922,000000,6.5,7.12,6.5,6.79,82533,0
+FEMY.US,D,20210923,000000,6.9,7.4151,6.85,7.2,68597,0
+FEMY.US,D,20210924,000000,7.3,7.8,7.17,7.59,87069,0
+FEMY.US,D,20210927,000000,7.48,7.6,7.1,7.12,40972,0
+FEMY.US,D,20210928,000000,7.05,7.29,6.7301,7.1777,23167,0
+FEMY.US,D,20210929,000000,7.15,7.404,7.1,7.2,22010,0
+FEMY.US,D,20210930,000000,7.2,7.2,6.82,6.89,11758,0
+FEMY.US,D,20211001,000000,6.9,7.39,6.9,7.2,19724,0
+FEMY.US,D,20211004,000000,6.86,7.2,6.86,7.01,18841,0
+FEMY.US,D,20211005,000000,7.2,7.2,7.04,7.088,1484,0
+FEMY.US,D,20211006,000000,6.88,6.95,6.82,6.95,2347,0
+FEMY.US,D,20211007,000000,7,7,6.9001,7,4926,0
+FEMY.US,D,20211008,000000,6.95,7.07,6.9212,7.07,7470,0
+FEMY.US,D,20211011,000000,7.07,7.17,6.9001,7.12,9268,0
+FEMY.US,D,20211012,000000,6.979,7.18,6.96,7.13,22496,0
+FEMY.US,D,20211013,000000,7.19,7.51,7.19,7.25,97949,0
+FEMY.US,D,20211014,000000,7.425,7.425,7.18,7.18,5871,0
+FEMY.US,D,20211015,000000,6.9001,7.1651,6.9001,7,4162,0
+FEMY.US,D,20211018,000000,7.035,7.0799,6.975,6.99,7641,0
+FEMY.US,D,20211019,000000,6.84,7.2,6.84,7,9247,0
+FEMY.US,D,20211020,000000,6.93,7.22,6.93,7.13,11218,0
+FEMY.US,D,20211021,000000,7,7.1977,7,7.12,27434,0
+FEMY.US,D,20211022,000000,7.11,7.11,6.9273,6.96,14625,0
+FEMY.US,D,20211025,000000,6.92,7,6.76,6.99,12547,0
+FEMY.US,D,20211026,000000,7.0008,7.19,6.8349,7.14,15647,0
+FEMY.US,D,20211027,000000,7.24,7.24,6.82,7.02,4186,0
+FEMY.US,D,20211028,000000,7.154,7.154,6.9,6.99,9946,0
+FEMY.US,D,20211029,000000,7,7.1,6.8462,6.93,14077,0
+FEMY.US,D,20211101,000000,7,7,6.56,6.66,7840,0
+FEMY.US,D,20211102,000000,6.6,6.88,6.6,6.76,21998,0
+FEMY.US,D,20211103,000000,6.81,6.83,6.62,6.79,2961,0
+FEMY.US,D,20211104,000000,6.96,7.15,6.88,7,54833,0
+FEMY.US,D,20211105,000000,7.04,7.38,7.01,7.25,36565,0
+FEMY.US,D,20211108,000000,7.34,8.1,6.83,8.02,440883,0
+FEMY.US,D,20211109,000000,7.97,7.97,7.29,7.61,108913,0
+FEMY.US,D,20211110,000000,7.4,7.4845,7.2501,7.26,34417,0
+FEMY.US,D,20211111,000000,7.1259,7.6,7.0101,7.41,49020,0
+FEMY.US,D,20211112,000000,7.32,7.32,7.06,7.13,12814,0
+FEMY.US,D,20211115,000000,7.1504,7.1684,6.8,6.86,42775,0
+FEMY.US,D,20211116,000000,6.92,6.92,6.66,6.82,22476,0
+FEMY.US,D,20211117,000000,6.96,6.96,6.3,6.43,67491,0
+FEMY.US,D,20211118,000000,6.4,6.4477,4.63,5.11,209168,0
+FEMY.US,D,20211119,000000,5.04,5.26,5.0001,5.01,44334,0
+FEMY.US,D,20211122,000000,5.12,5.4899,4.31,4.88,62799,0
+FEMY.US,D,20211123,000000,4.84,4.84,3.77,4.06,97806,0
+FEMY.US,D,20211124,000000,4.03,5.94,3.98,4.99,2352799,0
+FEMY.US,D,20211126,000000,4.44,4.88,4.3,4.54,91249,0
+FEMY.US,D,20211129,000000,4.72,5.42,4.39,5.41,184003,0
+FEMY.US,D,20211130,000000,5.36,5.42,5.0225,5.38,26247,0
+FEMY.US,D,20211201,000000,5.33,5.33,4.36,4.68,103175,0
+FEMY.US,D,20211202,000000,4.63,4.92,4.365,4.87,23609,0
+FEMY.US,D,20211203,000000,4.9,4.9,4.4,4.54,12561,0
+FEMY.US,D,20211206,000000,4.41,4.85,4.3638,4.48,23105,0
+FEMY.US,D,20211207,000000,4.47,5,4.37,4.53,42362,0
+FEMY.US,D,20211208,000000,4.575,5.64,4.3999,4.66,1240623,0
+FEMY.US,D,20211209,000000,4.6,4.64,4.03,4.45,327000,0
+FEMY.US,D,20211210,000000,4.29,4.55,4.25,4.46,84247,0
+FEMY.US,D,20211213,000000,4.42,4.4605,4.2299,4.29,27560,0
+FEMY.US,D,20211214,000000,4.25,4.4299,4.08,4.28,61966,0
+FEMY.US,D,20211215,000000,4.21,4.46,3.91,4.04,212963,0
+FEMY.US,D,20211216,000000,4.06,4.3399,3.96,4.07,148935,0
+FEMY.US,D,20211217,000000,4.07,4.19,3.85,4.12,39919,0
+FEMY.US,D,20211220,000000,3.9,4.17,3.7,4.17,104319,0
+FEMY.US,D,20211221,000000,4.1,4.6,3.99,4.12,131497,0
+FEMY.US,D,20211222,000000,4.01,4.5299,4.01,4.39,107477,0
+FEMY.US,D,20211223,000000,4.42,4.77,4.25,4.58,124014,0
+FEMY.US,D,20211227,000000,4.528,4.5472,3.7584,3.92,678190,0
+FEMY.US,D,20211228,000000,3.96,4.15,3.32,3.52,540647,0
+FEMY.US,D,20211229,000000,3.63,3.63,3.05,3.49,427538,0
+FEMY.US,D,20211230,000000,3.44,3.84,3.44,3.62,191559,0
+FEMY.US,D,20211231,000000,3.67,3.97,3.5537,3.9,80103,0
+FEMY.US,D,20220103,000000,3.89,4.04,3.7701,3.99,35432,0
+FEMY.US,D,20220104,000000,3.93,4.05,3.6501,3.88,143407,0
+FEMY.US,D,20220105,000000,3.85,3.93,3.41,3.49,84424,0
+FEMY.US,D,20220106,000000,3.6,3.6,3.0901,3.13,63312,0
+FEMY.US,D,20220107,000000,3.24,3.399,2.69,3.26,346740,0
+FEMY.US,D,20220110,000000,3.26,3.38,2.865,3.185,65064,0
+FEMY.US,D,20220111,000000,3.14,3.44,3.0001,3.21,154442,0
+FEMY.US,D,20220112,000000,3.27,3.48,3.225,3.35,159715,0
+FEMY.US,D,20220113,000000,3.4,3.4,3.08,3.18,79562,0
+FEMY.US,D,20220114,000000,3.29,3.29,3.02,3.16,47241,0
+FEMY.US,D,20220118,000000,3.06,3.24,3.01,3.13,22934,0
+FEMY.US,D,20220119,000000,3.2,3.435,3.05,3.24,121527,0
+FEMY.US,D,20220120,000000,3.3,3.4,3.12,3.23,19758,0
+FEMY.US,D,20220121,000000,3.18,3.18,2.81,2.81,53537,0
+FEMY.US,D,20220124,000000,2.79,2.95,2.61,2.9,62131,0
+FEMY.US,D,20220125,000000,2.94,3.3466,2.8529,3.03,32807,0
+FEMY.US,D,20220126,000000,3.01,3.35,3,3,185625,0
+FEMY.US,D,20220127,000000,3.12,3.12,2.78,2.79,80740,0
+FEMY.US,D,20220128,000000,2.94,3.31,2.8,2.93,87364,0
+FEMY.US,D,20220131,000000,2.91,3.21,2.7801,2.99,145168,0
+FEMY.US,D,20220201,000000,3.02,3.1899,2.91,2.97,25660,0
+FEMY.US,D,20220202,000000,2.955,3,2.72,3,20798,0
+FEMY.US,D,20220203,000000,2.91,3.09,2.91,2.99,68906,0
+FEMY.US,D,20220204,000000,3.145,3.29,2.9638,3.29,78348,0
+FEMY.US,D,20220207,000000,3.12,3.12,2.89,2.94,51524,0
+FEMY.US,D,20220208,000000,2.87,3.38,2.87,3.06,121363,0
+FEMY.US,D,20220209,000000,3.13,3.3,3.02,3.16,142076,0
+FEMY.US,D,20220210,000000,3.0601,3.58,3.06,3.47,796206,0
+FEMY.US,D,20220211,000000,3.59,3.7099,2.8,2.9,568628,0
+FEMY.US,D,20220214,000000,2.95,2.99,2.8,2.8,237296,0
+FEMY.US,D,20220215,000000,3.1,3.1,2.916,3.03,99447,0
+FEMY.US,D,20220216,000000,3.03,3.44,3.03,3.29,151693,0
+FEMY.US,D,20220217,000000,3.32,3.35,3.09,3.24,30157,0
+FEMY.US,D,20220218,000000,3.17,3.26,3.0501,3.07,18531,0
+FEMY.US,D,20220222,000000,3.01,3.05,2.879,2.98,37578,0
+FEMY.US,D,20220223,000000,3.035,3.035,2.85,2.99,9558,0
+FEMY.US,D,20220224,000000,2.81,3.04,2.6505,2.86,222886,0
+FEMY.US,D,20220225,000000,2.87,3.2,2.85,3.01,65792,0
+FEMY.US,D,20220228,000000,2.95,3.3539,2.8,2.97,771725,0
+FEMY.US,D,20220301,000000,2.92,3.01,2.61,2.66,361469,0
+FEMY.US,D,20220302,000000,2.66,2.685,2.1501,2.43,821905,0
+FEMY.US,D,20220303,000000,2.38,2.38,2.2048,2.33,165754,0
+FEMY.US,D,20220304,000000,2.32,2.32,1.955,2.24,109504,0
+FEMY.US,D,20220307,000000,2.19,2.25,2.05,2.1,77809,0
+FEMY.US,D,20220308,000000,2.12,2.12,1.8,1.95,234680,0
+FEMY.US,D,20220309,000000,1.942,2.1239,1.942,2.05,62131,0
+FEMY.US,D,20220310,000000,2.01,2.0625,1.92,1.93,137524,0
+FEMY.US,D,20220311,000000,1.86,2.16,1.76,2.09,284466,0
+FEMY.US,D,20220314,000000,1.99,2.14,1.8601,1.95,37600,0
+FEMY.US,D,20220315,000000,2.08,2.08,1.94,1.94,15385,0
+FEMY.US,D,20220316,000000,1.99,2.0431,1.76,1.76,70844,0
+FEMY.US,D,20220317,000000,1.81,2.17,1.81,2.09,202528,0
+FEMY.US,D,20220318,000000,2.05,2.08,1.93,1.99,112899,0
+FEMY.US,D,20220321,000000,2.02,2.12,1.93,1.93,98993,0
+FEMY.US,D,20220322,000000,1.95,1.99,1.86,1.89,429809,0
+FEMY.US,D,20220323,000000,2.08,2.38,2.02,2.35,1527072,0
+FEMY.US,D,20220324,000000,2.47,2.578,2.26,2.31,2929878,0
+FEMY.US,D,20220325,000000,2.17,2.26,2.02,2.22,339330,0
+FEMY.US,D,20220328,000000,2.15,2.26,2.03,2.22,137687,0
+FEMY.US,D,20220329,000000,2.15,2.44,2.07,2.33,153489,0
+FEMY.US,D,20220330,000000,2.2451,2.34,2.16,2.3,137446,0
+FEMY.US,D,20220331,000000,2.23,2.29,2.2004,2.26,19971,0
+FEMY.US,D,20220401,000000,2.22,2.2604,2.08,2.12,52259,0
+FEMY.US,D,20220404,000000,2.1,2.165,2.03,2.12,44712,0
+FEMY.US,D,20220405,000000,2.19,2.19,2.02,2.06,38501,0
+FEMY.US,D,20220406,000000,2.04,2.05,1.9,2.05,30988,0
+FEMY.US,D,20220407,000000,2,2.0903,1.9,2.06,27198,0
+FEMY.US,D,20220408,000000,1.973,2.02,1.9601,1.9781,16183,0
+FEMY.US,D,20220411,000000,1.96,1.96,1.83,1.85,66732,0
+FEMY.US,D,20220412,000000,1.87,1.89,1.5,1.63,103509,0
+FEMY.US,D,20220413,000000,1.7,1.71,1.58,1.68,77890,0
+FEMY.US,D,20220414,000000,1.64,1.6788,1.6,1.6,39025,0
+FEMY.US,D,20220418,000000,1.6,1.62,1.51,1.51,20114,0
+FEMY.US,D,20220419,000000,1.63,1.63,1.5138,1.5509,14045,0
+FEMY.US,D,20220420,000000,1.54,1.59,1.52,1.54,16111,0
+FEMY.US,D,20220421,000000,1.5102,1.6,1.51,1.54,110174,0
+FEMY.US,D,20220422,000000,1.5,1.58,1.47,1.57,19149,0
+FEMY.US,D,20220425,000000,1.53,1.62,1.48,1.6,80831,0
+FEMY.US,D,20220426,000000,1.62,1.64,1.565,1.6,24603,0
+FEMY.US,D,20220427,000000,1.7299,2.1,1.63,1.63,678867,0
+FEMY.US,D,20220428,000000,1.63,1.63,1.416,1.63,87302,0
+FEMY.US,D,20220429,000000,1.59,1.65,1.4879,1.64,11507,0
+FEMY.US,D,20220502,000000,1.77,1.77,1.525,1.63,39509,0
+FEMY.US,D,20220503,000000,1.69,1.82,1.53,1.79,46311,0
+FEMY.US,D,20220504,000000,1.7699,1.99,1.67,1.98,112658,0
+FEMY.US,D,20220505,000000,1.98,1.98,1.63,1.72,22597,0
+FEMY.US,D,20220506,000000,1.68,1.77,1.6,1.62,11938,0
+FEMY.US,D,20220509,000000,1.6,1.63,1.49,1.49,7824,0
+FEMY.US,D,20220510,000000,1.5,1.63,1.45,1.55,30263,0
+FEMY.US,D,20220511,000000,1.81,1.81,1.4191,1.44,7904,0
+FEMY.US,D,20220512,000000,1.45,1.64,1.4,1.48,10632,0
+FEMY.US,D,20220513,000000,1.6086,1.6086,1.4024,1.485,10518,0
+FEMY.US,D,20220516,000000,1.53,1.68,1.4901,1.68,12843,0
+FEMY.US,D,20220517,000000,1.67,1.7462,1.5996,1.6,20277,0
+FEMY.US,D,20220518,000000,1.57,1.59,1.4911,1.55,3086,0
+FEMY.US,D,20220519,000000,1.65,1.74,1.63,1.73,19031,0
+FEMY.US,D,20220520,000000,1.84,1.84,1.5001,1.7,68864,0
+FEMY.US,D,20220523,000000,1.66,1.79,1.6146,1.79,28345,0
+FEMY.US,D,20220524,000000,1.7,1.7,1.45,1.45,131376,0
+FEMY.US,D,20220525,000000,1.41,1.61,1.41,1.6,49154,0
+FEMY.US,D,20220526,000000,1.56,1.63,1.5526,1.6,14975,0
+FEMY.US,D,20220527,000000,1.55,1.599,1.5,1.55,22615,0
+FEMY.US,D,20220531,000000,1.5,1.5882,1.5,1.54,12375,0
+FEMY.US,D,20220601,000000,1.54,1.93,1.5,1.7,36354,0
+FEMY.US,D,20220602,000000,1.71,1.71,1.58,1.61,12524,0
+FEMY.US,D,20220603,000000,1.67,1.67,1.47,1.5,15131,0
+FEMY.US,D,20220606,000000,1.55,1.56,1.485,1.52,15754,0
+FEMY.US,D,20220607,000000,1.57,1.66,1.54,1.62,5510,0
+FEMY.US,D,20220608,000000,1.55,1.6,1.5,1.5,14918,0
+FEMY.US,D,20220609,000000,1.5,1.52,1.43,1.495,13505,0
+FEMY.US,D,20220610,000000,1.65,1.65,1.44,1.5,24494,0
+FEMY.US,D,20220613,000000,1.48,1.49,1.36,1.41,19436,0
+FEMY.US,D,20220614,000000,1.38,1.46,1.37,1.4,7169,0
+FEMY.US,D,20220615,000000,1.37,1.4,1.3,1.3,7249,0
+FEMY.US,D,20220616,000000,1.32,1.35,1.26,1.3,13168,0
+FEMY.US,D,20220617,000000,1.4694,1.4694,1.37,1.43,13960,0
+FEMY.US,D,20220621,000000,1.46,1.5199,1.37,1.47,5183,0
+FEMY.US,D,20220622,000000,1.34,1.51,1.34,1.48,12188,0
+FEMY.US,D,20220623,000000,1.5,1.54,1.5,1.54,2086,0
+FEMY.US,D,20220624,000000,1.56,2.36,1.5597,1.88,1353100,0
+FEMY.US,D,20220627,000000,2.2,2.9699,1.99,2.46,12959432,0
+FEMY.US,D,20220628,000000,2.43,2.78,2.2,2.57,4131148,0
+FEMY.US,D,20220629,000000,2.57,2.77,2.3,2.76,665411,0
+FEMY.US,D,20220630,000000,2.76,2.76,2.3099,2.41,828465,0
+FEMY.US,D,20220701,000000,2.26,2.35,2,2.01,166392,0
+FEMY.US,D,20220705,000000,1.86,1.96,1.83,1.91,276555,0
+FEMY.US,D,20220706,000000,1.87,2.025,1.79,2.02,243213,0
+FEMY.US,D,20220707,000000,1.97,2.315,1.97,2.22,213214,0
+FEMY.US,D,20220708,000000,2.27,2.6,2.21,2.54,169018,0
+FEMY.US,D,20220711,000000,2.55,2.6,2.3702,2.38,120158,0
+FEMY.US,D,20220712,000000,2.37,2.41,2.12,2.22,54511,0
+FEMY.US,D,20220713,000000,2.16,2.3399,2.16,2.21,40787,0
+FEMY.US,D,20220714,000000,2.2,2.25,1.92,2.01,57477,0
+FEMY.US,D,20220715,000000,1.98,2.1,1.98,2.05,16588,0
+FEMY.US,D,20220718,000000,2.052,2.21,2.05,2.05,78184,0
+FEMY.US,D,20220719,000000,2.07,2.17,1.98,2.03,49512,0
+FEMY.US,D,20220720,000000,1.89,2.02,1.89,2.01,24348,0
+FEMY.US,D,20220721,000000,2.03,2.29,1.88,2.17,252663,0
+FEMY.US,D,20220722,000000,2.19,2.23,2.04,2.19,89823,0
+FEMY.US,D,20220725,000000,2.18,2.3,2.01,2.21,93406,0
+FEMY.US,D,20220726,000000,2.2,2.22,2.03,2.18,59810,0
+FEMY.US,D,20220727,000000,2.13,2.19,2.02,2.14,29231,0
+FEMY.US,D,20220728,000000,2.0701,2.1999,2.06,2.14,50904,0
+FEMY.US,D,20220729,000000,2.15,2.2,1.66,1.7,175739,0
+FEMY.US,D,20220801,000000,1.7,1.88,1.7,1.81,54798,0
+FEMY.US,D,20220802,000000,1.77,1.94,1.71,1.93,16986,0
+FEMY.US,D,20220803,000000,1.97,2.14,1.92,2.1,99505,0
+FEMY.US,D,20220804,000000,2.12,2.12,2.03,2.04,10501,0
+FEMY.US,D,20220805,000000,2.06,2.2,2.06,2.2,27896,0
+FEMY.US,D,20220808,000000,2.2,2.2,2.15,2.16,10207,0
+FEMY.US,D,20220809,000000,2.16,2.16,2.05,2.09,8741,0
+FEMY.US,D,20220810,000000,2.13,2.13,2.06,2.0783,4277,0
+FEMY.US,D,20220811,000000,2.05,2.2,1.91,1.91,27414,0
+FEMY.US,D,20220812,000000,1.95,2.06,1.95,2.05,10552,0
+FEMY.US,D,20220815,000000,1.92,2.108,1.92,2.02,19715,0
+FEMY.US,D,20220816,000000,2,2.05,2,2.04,2501,0
+FEMY.US,D,20220817,000000,2.03,2.05,1.94,2,17408,0
+FEMY.US,D,20220818,000000,2.045,2.045,2.01,2.01,3418,0
+FEMY.US,D,20220819,000000,1.97,2.08,1.8701,2.035,30453,0
+FEMY.US,D,20220822,000000,2,2.05,1.76,1.82,12030,0
+FEMY.US,D,20220823,000000,1.86,1.99,1.86,1.99,3535,0
+FEMY.US,D,20220824,000000,1.98,2.02,1.86,1.95,4935,0
+FEMY.US,D,20220825,000000,2,2.04,1.96,2.04,3999,0
+FEMY.US,D,20220826,000000,2,2,1.88,1.88,3711,0
+FEMY.US,D,20220829,000000,1.89,1.935,1.88,1.88,2261,0
+FEMY.US,D,20220830,000000,2,2,1.86,1.86,6091,0
+FEMY.US,D,20220831,000000,1.86,1.89,1.7,1.7,11645,0
+FEMY.US,D,20220901,000000,1.691,1.73,1.64,1.72,19133,0
+FEMY.US,D,20220902,000000,1.71,1.73,1.68,1.73,7613,0
+FEMY.US,D,20220906,000000,1.68,1.77,1.59,1.62,22913,0
+FEMY.US,D,20220907,000000,1.73,1.75,1.6776,1.75,9794,0
+FEMY.US,D,20220908,000000,1.75,1.85,1.69,1.69,7256,0
+FEMY.US,D,20220909,000000,1.81,1.92,1.7777,1.9,10729,0
+FEMY.US,D,20220912,000000,1.98,2,1.91,1.96,12910,0
+FEMY.US,D,20220913,000000,1.9599,1.96,1.84,1.94,7354,0
+FEMY.US,D,20220914,000000,1.99,1.99,1.86,1.89,13766,0
+FEMY.US,D,20220915,000000,1.94,1.97,1.72,1.72,17719,0
+FEMY.US,D,20220916,000000,1.78,1.85,1.41,1.42,37083,0
+FEMY.US,D,20220919,000000,1.5,1.58,1.47,1.57,19295,0
+FEMY.US,D,20220920,000000,1.71,1.71,1.36,1.49,15255,0
+FEMY.US,D,20220921,000000,1.5,1.5,1.3,1.3,20642,0
+FEMY.US,D,20220922,000000,1.3,1.4124,1.275,1.3,14932,0
+FEMY.US,D,20220923,000000,1.26,1.3391,1.25,1.25,7027,0
+FEMY.US,D,20220926,000000,1.34,1.35,1.24,1.24,9301,0
+FEMY.US,D,20220927,000000,1.18,1.42,1.18,1.21,7426,0
+FEMY.US,D,20220928,000000,1.2,1.3742,1.2,1.21,5389,0
+FEMY.US,D,20220929,000000,1.21,1.25,1.19,1.21,7472,0
+FEMY.US,D,20220930,000000,1.18,1.21,1.13,1.13,7493,0
+FEMY.US,D,20221003,000000,1.07,1.18,1.07,1.09,4939,0
+FEMY.US,D,20221004,000000,1.09,1.208,1.09,1.12,18420,0
+FEMY.US,D,20221005,000000,1.17,1.4,1.13,1.15,21186,0
+FEMY.US,D,20221006,000000,1.1,1.21,1.1,1.18,2528,0
+FEMY.US,D,20221007,000000,1.09,1.7873,1.09,1.33,424619,0
+FEMY.US,D,20221010,000000,1.33,1.5,1.25,1.32,86592,0
+FEMY.US,D,20221011,000000,1.32,1.33,1.25,1.3,40927,0
+FEMY.US,D,20221012,000000,1.35,1.55,1.09,1.09,62786,0
+FEMY.US,D,20221013,000000,1.06,1.25,0.99,1.245,42245,0
+FEMY.US,D,20221014,000000,1.22,1.23,1.12,1.21,18089,0
+FEMY.US,D,20221017,000000,1.2,1.22,1.1601,1.21,8755,0
+FEMY.US,D,20221018,000000,1.21,1.25,1.12,1.15,25433,0
+FEMY.US,D,20221019,000000,1.253,1.253,1.14,1.18,15934,0
+FEMY.US,D,20221020,000000,1.16,1.23,1.12,1.23,5295,0
+FEMY.US,D,20221021,000000,1.2881,1.31,1.13,1.16,13332,0
+FEMY.US,D,20221024,000000,1.19,1.19,1.045,1.045,26715,0
+FEMY.US,D,20221025,000000,1.1338,1.1498,1.04,1.06,18311,0
+FEMY.US,D,20221026,000000,1.1,1.5,1.1,1.41,76131,0
+FEMY.US,D,20221027,000000,1.5,1.5,1.25,1.38,51570,0
+FEMY.US,D,20221028,000000,1.38,1.44,1.25,1.2604,13366,0
+FEMY.US,D,20221031,000000,1.24,1.35,1.24,1.26,14091,0
+FEMY.US,D,20221101,000000,1.35,1.4299,1.249,1.3,29452,0
+FEMY.US,D,20221102,000000,1.3999,1.3999,1.24,1.28,24727,0
+FEMY.US,D,20221103,000000,1.25,1.309,1.25,1.25,4556,0
+FEMY.US,D,20221104,000000,1.3,1.34,1.26,1.31,13213,0
+FEMY.US,D,20221107,000000,1.35,1.35,1.281,1.33,20636,0
+FEMY.US,D,20221108,000000,1.3301,1.35,1.26,1.26,5143,0
+FEMY.US,D,20221109,000000,1.3,1.39,1.16,1.17,34021,0
+FEMY.US,D,20221110,000000,1.22,1.3,1.19,1.24,18679,0
+FEMY.US,D,20221111,000000,1.2,1.31,1.2,1.21,31230,0
+FEMY.US,D,20221114,000000,1.3,1.3,1.2,1.25,21869,0
+FEMY.US,D,20221115,000000,1.2601,1.265,1.24,1.25,10855,0
+FEMY.US,D,20221116,000000,1.27,1.3,1.24,1.25,15254,0
+FEMY.US,D,20221117,000000,1.2413,1.245,1.2,1.22,11656,0
+FEMY.US,D,20221118,000000,1.19,1.2578,1.1323,1.2578,22300,0
+FEMY.US,D,20221121,000000,1.24,1.2765,1.15,1.23,26487,0
+FEMY.US,D,20221122,000000,1.22,1.29,1.17,1.27,10620,0
+FEMY.US,D,20221123,000000,1.23,1.29,1.2101,1.2773,11009,0
+FEMY.US,D,20221125,000000,1.26,1.29,1.24,1.29,17963,0
+FEMY.US,D,20221128,000000,1.23,1.2547,1.19,1.23,10424,0
+FEMY.US,D,20221129,000000,1.2,1.2,1.13,1.13,11805,0
+FEMY.US,D,20221130,000000,1.09,1.14,1.04,1.08,18955,0
+FEMY.US,D,20221201,000000,1.06,1.24,1.06,1.21,102326,0
+FEMY.US,D,20221202,000000,1.1506,1.2,1.14,1.17,12243,0
+FEMY.US,D,20221205,000000,1.1399,1.28,1.11,1.14,30848,0
+FEMY.US,D,20221206,000000,1.11,1.22,1.1,1.19,11165,0
+FEMY.US,D,20221207,000000,1.13,1.16,1.1,1.1,2937,0
+FEMY.US,D,20221208,000000,1.1,1.11,1.0655,1.08,6278,0
+FEMY.US,D,20221209,000000,1.07,1.08,1.07,1.08,5226,0
+FEMY.US,D,20221212,000000,1.17,1.17,1.0148,1.08,17713,0
+FEMY.US,D,20221213,000000,1.13,1.13,1.06,1.085,10141,0
+FEMY.US,D,20221214,000000,1.095,1.095,1.03,1.03,4620,0
+FEMY.US,D,20221215,000000,1.11,1.13,1.012,1.0318,5167,0
+FEMY.US,D,20221216,000000,1.0601,1.12,1.0278,1.12,2805,0
+FEMY.US,D,20221219,000000,1.13,1.16,1.12,1.13,5281,0
+FEMY.US,D,20221220,000000,1.03,1.08,1.01,1.01,19301,0
+FEMY.US,D,20221221,000000,1,1.055,1,1.04,4208,0
+FEMY.US,D,20221222,000000,1.04,1.04,1.02,1.02,5250,0
+FEMY.US,D,20221223,000000,1.02,1.0215,0.899116,0.93,36689,0
+FEMY.US,D,20221227,000000,0.95,1,0.9046,0.9498,34752,0
+FEMY.US,D,20221228,000000,0.95,0.95,0.8154,0.88,20776,0
+FEMY.US,D,20221229,000000,0.924,0.924,0.57,0.829,82788,0
+FEMY.US,D,20221230,000000,0.785,0.9,0.6988,0.9,83823,0
+FEMY.US,D,20230103,000000,0.9,0.9,0.810001,0.9,11383,0
+FEMY.US,D,20230104,000000,0.87,0.92,0.772,0.9001,4274,0
+FEMY.US,D,20230106,000000,0.975,1.0499,0.975,0.98,3625,0
+FEMY.US,D,20230109,000000,1.05,1.24,0.9701,1.18,31144,0
+FEMY.US,D,20230110,000000,1.1799,1.2,1.1174,1.1248,5343,0
+FEMY.US,D,20230111,000000,1.18,1.2958,1.18,1.19,13016,0
+FEMY.US,D,20230112,000000,1.2,1.3,1.135,1.29,7221,0
+FEMY.US,D,20230113,000000,1.2999,1.3,1.11,1.11,3463,0
+FEMY.US,D,20230117,000000,1.3,1.3,1.2016,1.25,17024,0
+FEMY.US,D,20230118,000000,1.31,1.35,1.21,1.21,9772,0
+FEMY.US,D,20230120,000000,1.15,1.19,0.92,1.19,17433,0
+FEMY.US,D,20230123,000000,1.1,1.14,1.09,1.13,12031,0
+FEMY.US,D,20230124,000000,1.1815,1.22,1.18,1.2196,2974,0
+FEMY.US,D,20230125,000000,1.175,1.22,1.13,1.21,2465,0
+FEMY.US,D,20230126,000000,1.1276,1.1801,1.12,1.18,1498,0
+FEMY.US,D,20230127,000000,1.15,1.24,1.12,1.2316,3026,0
+FEMY.US,D,20230130,000000,1.2464,1.25,1.16,1.22,10842,0
+FEMY.US,D,20230131,000000,1.18,1.22,1.18,1.2106,2652,0
+FEMY.US,D,20230201,000000,1.17,1.245,1.17,1.22,7048,0
+FEMY.US,D,20230202,000000,1.25,1.25,1.15,1.2443,20489,0
+FEMY.US,D,20230203,000000,1.1999,1.24,1.18,1.18,16511,0
+FEMY.US,D,20230206,000000,1.17,1.2,1.17,1.18,7277,0
+FEMY.US,D,20230207,000000,1.15,1.2,1.15,1.1999,4600,0
+FEMY.US,D,20230208,000000,1.2,1.2,1.1701,1.1701,1476,0
+FEMY.US,D,20230209,000000,1.17,1.18,1.17,1.17,1832,0
+FEMY.US,D,20230210,000000,1.18,1.2,1.18,1.2,2194,0
+FEMY.US,D,20230213,000000,1.2,1.2,1.2,1.2,1371,0
+FEMY.US,D,20230214,000000,1.2,1.2,1.17,1.17,1914,0
+FEMY.US,D,20230215,000000,1.17,1.2,1.1301,1.19,1453,0
+FEMY.US,D,20230216,000000,1.2,1.2,1.15,1.2,27505,0
+FEMY.US,D,20230217,000000,1.1999,1.2,1.1901,1.2,11588,0
+FEMY.US,D,20230221,000000,1.2,1.23,1.1317,1.22,25838,0
+FEMY.US,D,20230222,000000,1.185,1.25,1.185,1.2,6201,0
+FEMY.US,D,20230223,000000,1.25,1.25,1.1921,1.25,7440,0
+FEMY.US,D,20230224,000000,1.25,1.25,1.11,1.14,41924,0
+FEMY.US,D,20230227,000000,1.0999,1.12,1.075,1.08,81071,0
+FEMY.US,D,20230228,000000,1.13,1.13,1.09,1.1,42145,0
+FEMY.US,D,20230301,000000,1.1,1.12,1.058,1.07,26102,0
+FEMY.US,D,20230302,000000,1.1061,1.185,1.07,1.0803,13126,0
+FEMY.US,D,20230303,000000,1.2237,1.2237,1.05,1.13,10359,0
+FEMY.US,D,20230306,000000,1.1684,1.19,1.0519,1.14,8207,0
+FEMY.US,D,20230307,000000,1.11,1.2399,1.09,1.09,6273,0
+FEMY.US,D,20230308,000000,1.22,1.44,1.1,1.25,106108,0
+FEMY.US,D,20230309,000000,1.24,1.28,1.14,1.14,14206,0
+FEMY.US,D,20230310,000000,1.13,1.2,1.1001,1.2,965,0
+FEMY.US,D,20230313,000000,1.135,1.18,1.0701,1.11,4856,0
+FEMY.US,D,20230314,000000,1.16,1.18,0.8404,1.03,28930,0
+FEMY.US,D,20230315,000000,1.04,1.04,0.84,0.8502,44071,0
+FEMY.US,D,20230316,000000,0.941,0.9682,0.8502,0.9417,19669,0
+FEMY.US,D,20230317,000000,0.91,1.14,0.9005,1.13,23634,0
+FEMY.US,D,20230320,000000,1.15,1.17,1.0501,1.15,18367,0
+FEMY.US,D,20230321,000000,1.1501,1.18,1.15,1.15,17114,0
+FEMY.US,D,20230322,000000,1.15,1.1875,1.15,1.18,13310,0
+FEMY.US,D,20230323,000000,1.1862,1.2,1.18,1.2,31724,0
+FEMY.US,D,20230324,000000,1.2,1.25,1.0916,1.23,26014,0
+FEMY.US,D,20230327,000000,1.26,1.26,1.14,1.175,9882,0
+FEMY.US,D,20230328,000000,1.21,1.25,1.0922,1.19,14298,0
+FEMY.US,D,20230329,000000,1.26,1.26,1.18,1.2,14950,0
+FEMY.US,D,20230330,000000,1.25,1.25,1.1101,1.1501,2446,0
+FEMY.US,D,20230331,000000,1.04,1.1,1.04,1.085,12178,0
+FEMY.US,D,20230403,000000,1.11,1.14,1.01,1.12,4227,0
+FEMY.US,D,20230404,000000,1.05,1.12,1,1.12,4916,0
+FEMY.US,D,20230405,000000,1.13,1.13,1.0601,1.0601,1323,0
+FEMY.US,D,20230406,000000,1.1321,1.1321,1.1,1.12,1686,0
+FEMY.US,D,20230410,000000,1.01,1.18,1.01,1.03,5291,0
+FEMY.US,D,20230411,000000,1.02,1.09,1.02,1.09,2278,0
+FEMY.US,D,20230412,000000,1.1,1.1,1.05,1.05,2358,0
+FEMY.US,D,20230413,000000,1.07,1.1899,1.06,1.06,1520,0
+FEMY.US,D,20230414,000000,1.15,1.1501,1.1005,1.1005,3561,0
+FEMY.US,D,20230417,000000,1.14,1.15,1.08,1.08,7856,0
+FEMY.US,D,20230418,000000,1.15,1.48,1.03,1.26,1374493,0
+FEMY.US,D,20230419,000000,0.916,1.06,0.916,0.9751,290468,0
+FEMY.US,D,20230420,000000,0.98,0.98,0.8501,0.8601,59205,0
+FEMY.US,D,20230421,000000,0.92,0.945,0.85,0.8967,54712,0
+FEMY.US,D,20230424,000000,0.7941,0.9197,0.7941,0.869,16510,0
+FEMY.US,D,20230425,000000,0.865,0.8685,0.7518,0.8313,6540,0
+FEMY.US,D,20230426,000000,0.898599,0.9416,0.832,0.832,21385,0
+FEMY.US,D,20230427,000000,0.832,0.91,0.832,0.91,2662,0
+FEMY.US,D,20230428,000000,0.84031,0.871001,0.832,0.87,8367,0
+FEMY.US,D,20230501,000000,0.875001,0.9882,0.8501,0.923,6857,0
+FEMY.US,D,20230502,000000,0.9231,0.9844,0.8693,0.9495,14208,0
+FEMY.US,D,20230503,000000,0.985,1.33,0.85,0.9111,161413,0
+FEMY.US,D,20230504,000000,0.9111,0.929699,0.856,0.8753,10864,0
+FEMY.US,D,20230505,000000,0.87,0.9002,0.8122,0.86125,16383,0
+FEMY.US,D,20230508,000000,0.865,0.865,0.7235,0.7504,15471,0
+FEMY.US,D,20230509,000000,0.8,0.867709,0.75,0.8001,17912,0
+FEMY.US,D,20230510,000000,0.8001,0.8956,0.79,0.8871,16000,0
+FEMY.US,D,20230511,000000,0.8309,0.8578,0.7813,0.8578,3005,0
+FEMY.US,D,20230512,000000,0.8249,0.8577,0.744899,0.745,32677,0
+FEMY.US,D,20230515,000000,0.7929,0.8336,0.7,0.7175,26849,0
+FEMY.US,D,20230516,000000,0.7915,0.8,0.71,0.73,40592,0
+FEMY.US,D,20230517,000000,0.8258,0.866,0.72,0.77,16713,0
+FEMY.US,D,20230518,000000,0.7999,0.7999,0.72,0.79,5464,0
+FEMY.US,D,20230519,000000,0.79,0.81,0.79,0.8068,1485,0
+FEMY.US,D,20230522,000000,0.8298,0.8298,0.7301,0.7429,22935,0
+FEMY.US,D,20230523,000000,0.76,0.794949,0.73,0.7402,7594,0
+FEMY.US,D,20230524,000000,0.73,0.7999,0.72,0.75,13705,0
+FEMY.US,D,20230525,000000,0.8001,0.8247,0.74,0.8001,19681,0
+FEMY.US,D,20230526,000000,0.8338,0.8338,0.75,0.7999,45690,0
+FEMY.US,D,20230530,000000,0.77,0.774901,0.7451,0.77,5769,0
+FEMY.US,D,20230531,000000,0.8001,0.8001,0.7,0.7,14173,0
+FEMY.US,D,20230601,000000,0.7,0.8013,0.7,0.7362,19761,0
+FEMY.US,D,20230602,000000,0.703,0.7398,0.703,0.73,6043,0
+FEMY.US,D,20230605,000000,0.7009,0.8,0.7009,0.7401,7991,0
+FEMY.US,D,20230606,000000,0.74,0.8,0.74,0.774999,4434,0
+FEMY.US,D,20230607,000000,0.7481,0.84,0.7481,0.7799,12326,0
+FEMY.US,D,20230608,000000,0.7503,0.81,0.702,0.702,36442,0
+FEMY.US,D,20230609,000000,0.73,0.73,0.66,0.6618,22140,0
+FEMY.US,D,20230612,000000,0.7099,0.7099,0.66,0.68,6306,0
+FEMY.US,D,20230613,000000,0.699,0.6997,0.66,0.6806,11432,0
+FEMY.US,D,20230614,000000,0.6784,0.715001,0.6351,0.64,23283,0
+FEMY.US,D,20230615,000000,0.6402,0.7211,0.6402,0.7096,6277,0
+FEMY.US,D,20230616,000000,0.6601,0.7098,0.645,0.653,5510,0
+FEMY.US,D,20230620,000000,0.71,0.71,0.5969,0.5969,57433,0
+FEMY.US,D,20230621,000000,0.632,0.632,0.569,0.569,18839,0
+FEMY.US,D,20230622,000000,0.569,0.6178,0.569,0.6178,4125,0
+FEMY.US,D,20230623,000000,0.609001,0.6116,0.55,0.6115,21351,0
+FEMY.US,D,20230626,000000,0.715,0.848,0.6,0.6497,30464572,0
+FEMY.US,D,20230627,000000,0.5807,0.685,0.5111,0.565,2790020,0
+FEMY.US,D,20230628,000000,0.5492,0.6,0.5008,0.5526,827537,0
+FEMY.US,D,20230629,000000,0.535,0.5529,0.5,0.5283,607660,0
+FEMY.US,D,20230630,000000,0.53,0.54,0.4504,0.51,525103,0
+FEMY.US,D,20230703,000000,0.55,0.55,0.4601,0.4922,254245,0
+FEMY.US,D,20230705,000000,0.51,0.5241,0.4626,0.5044,427360,0
+FEMY.US,D,20230706,000000,0.545,0.545,0.48,0.511,366651,0
+FEMY.US,D,20230707,000000,0.55,0.55,0.5,0.5146,156410,0
+FEMY.US,D,20230710,000000,0.5146,0.5146,0.4571,0.4701,287449,0
+FEMY.US,D,20230711,000000,0.4701,0.489,0.4197,0.478,450571,0
+FEMY.US,D,20230712,000000,0.478,0.49999,0.4616,0.4901,199215,0
+FEMY.US,D,20230713,000000,0.4901,0.509,0.4415,0.442,191730,0
+FEMY.US,D,20230714,000000,0.4422,0.4621,0.4,0.411,238773,0
+FEMY.US,D,20230717,000000,0.4129,0.4205,0.37,0.3875,181195,0
+FEMY.US,D,20230718,000000,0.383,0.42,0.3638,0.4,90155,0
+FEMY.US,D,20230719,000000,0.401,0.415,0.3636,0.3825,65757,0
+FEMY.US,D,20230720,000000,0.41,0.41,0.382501,0.397,46279,0
+FEMY.US,D,20230721,000000,0.398,0.4,0.3806,0.398,66739,0
+FEMY.US,D,20230724,000000,0.4,0.4,0.3701,0.3792,83163,0
+FEMY.US,D,20230725,000000,0.38,0.3849,0.3505,0.3651,80645,0
+FEMY.US,D,20230726,000000,0.354,0.39,0.3181,0.364,255388,0
+FEMY.US,D,20230727,000000,0.59,1.05,0.502,0.84,173430876,0
+FEMY.US,D,20230728,000000,0.7771,0.789,0.62,0.65,8498774,0
+FEMY.US,D,20230731,000000,0.622,0.642,0.5,0.5501,2643528,0
+FEMY.US,D,20230801,000000,0.5664,0.644051,0.5205,0.5737,2165203,0
+FEMY.US,D,20230802,000000,0.53,0.5775,0.505,0.5607,860479,0
+FEMY.US,D,20230803,000000,0.5721,0.5721,0.5046,0.5401,409480,0
+FEMY.US,D,20230804,000000,0.57,0.5985,0.53,0.5712,746748,0
+FEMY.US,D,20230807,000000,0.5582,0.56,0.51,0.5414,246986,0
+FEMY.US,D,20230808,000000,0.503,0.540399,0.5,0.5,273162,0
+FEMY.US,D,20230809,000000,0.5,0.503358,0.34,0.46,583551,0
+FEMY.US,D,20230810,000000,0.44,0.4596,0.33,0.4301,307798,0
+FEMY.US,D,20230811,000000,0.4041,0.45,0.4041,0.43,161445,0
+FEMY.US,D,20230814,000000,0.441,0.45,0.420001,0.4241,209687,0
+FEMY.US,D,20230815,000000,0.3916,0.44,0.3916,0.412,136098,0
+FEMY.US,D,20230816,000000,0.412,0.429,0.3901,0.4001,274590,0
+FEMY.US,D,20230817,000000,0.4001,0.4243,0.3996,0.4026,93379,0
+FEMY.US,D,20230818,000000,0.4157,0.4258,0.4,0.4147,70803,0
+FEMY.US,D,20230821,000000,0.406,0.449899,0.406,0.449899,160783,0
+FEMY.US,D,20230822,000000,0.436,0.4383,0.402,0.4263,49151,0
+FEMY.US,D,20230823,000000,0.42,0.4296,0.4045,0.4128,134833,0
+FEMY.US,D,20230824,000000,0.41255,0.42,0.3663,0.3786,194150,0
+FEMY.US,D,20230825,000000,0.39,0.4411,0.34,0.425,266392,0
+FEMY.US,D,20230828,000000,0.425,0.4372,0.4047,0.4297,95604,0
+FEMY.US,D,20230829,000000,0.439,0.4449,0.4,0.44,194485,0
+FEMY.US,D,20230830,000000,0.4392,0.49418,0.416,0.4455,112031,0
+FEMY.US,D,20230831,000000,0.4554,0.475,0.4,0.441,2478193,0
+FEMY.US,D,20230901,000000,0.4299,0.4614,0.4299,0.45,275621,0
+FEMY.US,D,20230905,000000,0.461,0.5,0.4226,0.466,119409,0
+FEMY.US,D,20230906,000000,0.451,0.4699,0.4222,0.447,163334,0
+FEMY.US,D,20230907,000000,0.43,0.44,0.4005,0.408,145778,0
+FEMY.US,D,20230908,000000,0.407,0.419,0.3981,0.4099,90872,0
+FEMY.US,D,20230911,000000,0.4062,0.4098,0.39,0.401,40913,0
+FEMY.US,D,20230912,000000,0.4033,0.406,0.2972,0.334,416319,0
+FEMY.US,D,20230913,000000,0.3524,0.3563,0.3,0.3331,262064,0
+FEMY.US,D,20230914,000000,0.325,0.3534,0.325,0.3534,70741,0
+FEMY.US,D,20230915,000000,0.3575,0.3674,0.3102,0.3674,180319,0
+FEMY.US,D,20230918,000000,0.33,0.3666,0.2479,0.3258,247734,0
+FEMY.US,D,20230919,000000,0.3255,0.3257,0.3,0.3198,165287,0
+FEMY.US,D,20230920,000000,0.3775,0.3897,0.3059,0.3223,642743,0
+FEMY.US,D,20230921,000000,0.303,0.3074,0.2905,0.3064,142012,0
+FEMY.US,D,20230922,000000,0.303999,0.31,0.3001,0.31,33537,0
+FEMY.US,D,20230925,000000,0.3101,0.36,0.3099,0.3316,11091549,0
+FEMY.US,D,20230926,000000,1.22,1.66,1,1.48,191905112,0
+FEMY.US,D,20230927,000000,1.14,1.22,1.04,1.11,16409364,0
+FEMY.US,D,20230928,000000,1.08,1.79,1,1.52,49055454,0
+FEMY.US,D,20230929,000000,1.88,3.62,1.88,2.98,160282428,0
+FEMY.US,D,20231002,000000,4.07,4.75,3.3,3.89,89318655,0
+FEMY.US,D,20231003,000000,3.1,3.13,2.35,2.49,19895172,0
+FEMY.US,D,20231004,000000,1.91,2.6973,1.82,2.29,20020782,0
+FEMY.US,D,20231005,000000,2.76,2.7999,2.06,2.08,16710089,0
+FEMY.US,D,20231006,000000,2.08,2.23,1.72,2,9043050,0
+FEMY.US,D,20231009,000000,1.8,1.96,1.6,1.72,4370712,0
+FEMY.US,D,20231010,000000,1.7,1.95,1.65,1.76,6116019,0
+FEMY.US,D,20231011,000000,1.78,1.9198,1.57,1.65,4875633,0
+FEMY.US,D,20231012,000000,1.6,1.6,1.32,1.42,4995664,0
+FEMY.US,D,20231013,000000,1.43,1.55,1.28,1.44,3483594,0
+FEMY.US,D,20231016,000000,1.36,1.51,1.355,1.41,1739760,0
+FEMY.US,D,20231017,000000,1.37,1.5,1.27,1.42,3708526,0
+FEMY.US,D,20231018,000000,1.38,1.44,1.3102,1.39,1023761,0
+FEMY.US,D,20231019,000000,1.33,1.425,1.272,1.31,1310179,0
+FEMY.US,D,20231020,000000,1.27,1.3,1.17,1.2,1309755,0
+FEMY.US,D,20231023,000000,1.19,1.2,1.12,1.17,1189632,0
+FEMY.US,D,20231024,000000,1.1,1.4,1.1,1.24,2530414,0
+FEMY.US,D,20231025,000000,1.29,1.355,1.1827,1.2,859414,0
+FEMY.US,D,20231026,000000,1.18,1.25,1.13,1.15,939165,0
+FEMY.US,D,20231027,000000,1.14,1.1701,1.12,1.15,537367,0
+FEMY.US,D,20231030,000000,1.15,1.4137,1.15,1.39,2145187,0
+FEMY.US,D,20231031,000000,1.33,1.68,1.33,1.48,4490436,0
+FEMY.US,D,20231101,000000,1.51,1.58,1.35,1.39,1477165,0
+FEMY.US,D,20231102,000000,1.43,1.485,1.38,1.43,741080,0
+FEMY.US,D,20231103,000000,1.45,1.52,1.34,1.39,1443918,0
+FEMY.US,D,20231106,000000,1.41,1.41,1.25,1.3,769881,0
+FEMY.US,D,20231107,000000,1.29,1.335,1.25,1.3,389399,0
+FEMY.US,D,20231108,000000,1.29,1.42,1.24,1.29,1323092,0
+FEMY.US,D,20231109,000000,1.33,1.33,1.2,1.21,639470,0
+FEMY.US,D,20231110,000000,1.25,1.25,1.14,1.22,601823,0
+FEMY.US,D,20231113,000000,1.2,1.22,1.01,1.04,2129664,0
+FEMY.US,D,20231114,000000,1.04,1.04,0.8401,0.93,2767418,0
+FEMY.US,D,20231115,000000,1.1,1.25,0.9899,1.01,4547042,0
+FEMY.US,D,20231116,000000,0.9767,1.01,0.9101,0.92,947006,0
+FEMY.US,D,20231117,000000,0.9,0.98,0.88,0.9649,595780,0
+FEMY.US,D,20231120,000000,0.96,0.967628,0.897,0.95,465842,0
+FEMY.US,D,20231121,000000,0.93,0.9401,0.9,0.902,331113,0
+FEMY.US,D,20231122,000000,0.9236,0.958199,0.88,0.9138,3643602,0
+FEMY.US,D,20231124,000000,0.965,1.14,0.96,1.03,3368658,0
+FEMY.US,D,20231127,000000,1.02,1.08,1,1.03,852254,0
+FEMY.US,D,20231128,000000,1.04,1.05,0.9254,1.01,1017385,0
+FEMY.US,D,20231129,000000,0.99,1.03,0.96335,0.977,724913,0
+FEMY.US,D,20231130,000000,0.981,1,0.91,0.9522,808160,0
+FEMY.US,D,20231201,000000,0.9,0.950161,0.9,0.93,617849,0
+FEMY.US,D,20231204,000000,0.92,0.93,0.9,0.9,309244,0
+FEMY.US,D,20231205,000000,0.908,0.9197,0.862,0.9171,336440,0
+FEMY.US,D,20231206,000000,0.9,0.92,0.8911,0.8928,286115,0
+FEMY.US,D,20231207,000000,0.9018,0.9018,0.872,0.882,348892,0
+FEMY.US,D,20231208,000000,0.88,0.89,0.86,0.889,257884,0
+FEMY.US,D,20231211,000000,0.8876,0.8899,0.8421,0.8709,235659,0
+FEMY.US,D,20231212,000000,0.87,0.8797,0.797,0.8022,486307,0
+FEMY.US,D,20231213,000000,0.805,0.822799,0.74,0.7591,567536,0
+FEMY.US,D,20231214,000000,0.75,0.91,0.75,0.9,727151,0
+FEMY.US,D,20231215,000000,0.859,0.895,0.81,0.8691,538740,0
+FEMY.US,D,20231218,000000,0.882,0.9205,0.82,0.85,237797,0
+FEMY.US,D,20231219,000000,0.9674,0.97,0.87,0.895,276415,0
+FEMY.US,D,20231220,000000,0.89,0.895,0.863,0.883,210620,0
+FEMY.US,D,20231221,000000,0.8679,0.89,0.86,0.889,163124,0
+FEMY.US,D,20231222,000000,0.8785,1.0299,0.8785,0.986,688797,0
+FEMY.US,D,20231226,000000,0.89,0.979699,0.89,0.9251,305215,0
+FEMY.US,D,20231227,000000,0.925,0.98,0.925,0.95,230561,0
+FEMY.US,D,20231228,000000,0.96,1.06,0.96,1.01,416571,0
+FEMY.US,D,20231229,000000,0.992,1.02,0.931,0.975,354918,0
+FEMY.US,D,20240102,000000,0.93,1.01,0.93,1.01,206824,0
+FEMY.US,D,20240103,000000,1,1.02,0.9605,0.9982,288855,0
+FEMY.US,D,20240104,000000,0.9801,0.9982,0.923,0.9811,214565,0
+FEMY.US,D,20240105,000000,0.95,0.9815,0.911,0.94,291362,0
+FEMY.US,D,20240108,000000,0.94,0.96,0.92,0.93,164452,0
+FEMY.US,D,20240109,000000,0.9472,1.01,0.940101,0.9911,217674,0
+FEMY.US,D,20240110,000000,0.98,1,0.9311,0.97,175673,0
+FEMY.US,D,20240111,000000,0.97,0.9926,0.91,0.92,163572,0
+FEMY.US,D,20240112,000000,0.92,0.9539,0.905101,0.9323,108365,0
+FEMY.US,D,20240116,000000,0.9297,0.9573,0.9008,0.9434,109476,0
+FEMY.US,D,20240117,000000,0.91,0.9299,0.901,0.9038,142257,0
+FEMY.US,D,20240118,000000,0.9,0.92,0.865,0.9046,124194,0
+FEMY.US,D,20240119,000000,0.865,0.889552,0.76,0.8,672600,0
+FEMY.US,D,20240122,000000,0.83,0.85,0.81,0.8103,215875,0
+FEMY.US,D,20240123,000000,0.796,0.83989,0.7901,0.795,125530,0
+FEMY.US,D,20240124,000000,0.8,0.8197,0.76,0.79,425332,0
+FEMY.US,D,20240125,000000,0.8014,0.8222,0.7811,0.791,130997,0
+FEMY.US,D,20240126,000000,0.81,0.82,0.79,0.8077,103321,0
+FEMY.US,D,20240129,000000,0.7974,0.814,0.771,0.7999,115796,0
+FEMY.US,D,20240130,000000,0.82,0.82,0.7623,0.788,157998,0
+FEMY.US,D,20240131,000000,0.7504,0.8,0.734,0.7484,268335,0
+FEMY.US,D,20240201,000000,0.7683,0.8198,0.75,0.8,675037,0
+FEMY.US,D,20240202,000000,0.8,0.89,0.755,0.7795,1044736,0
+FEMY.US,D,20240205,000000,0.8094,0.8094,0.75,0.7701,209208,0
+FEMY.US,D,20240206,000000,0.77,0.8799,0.76,0.8723,256027,0
+FEMY.US,D,20240207,000000,0.8755,1.44,0.8511,1.17,3046833,0
+FEMY.US,D,20240208,000000,1.18,1.5,1.17,1.38,2481748,0
+FEMY.US,D,20240209,000000,1.4,1.4,1.17,1.21,728715,0
+FEMY.US,D,20240212,000000,1.15,1.15,1,1.1,692848,0
+FEMY.US,D,20240213,000000,1.1,1.21,1.07,1.15,462033,0
+FEMY.US,D,20240214,000000,1.17,1.2,1.06,1.19,423777,0
+FEMY.US,D,20240215,000000,1.22,1.263,1.14,1.21,356944,0
+FEMY.US,D,20240216,000000,1.19,1.29,1.18,1.25,332325,0
+FEMY.US,D,20240220,000000,1.22,1.25,1.17,1.23,241452,0
+FEMY.US,D,20240221,000000,1.24,1.38,1.1808,1.36,469393,0
+FEMY.US,D,20240222,000000,1.4,1.56,1.2935,1.46,1204802,0
+FEMY.US,D,20240223,000000,1.53,1.6195,1.34,1.42,836384,0
+FEMY.US,D,20240226,000000,1.46,1.4899,1.33,1.42,535841,0
+FEMY.US,D,20240227,000000,1.4,1.66,1.36,1.62,831396,0
+FEMY.US,D,20240228,000000,1.72,1.88,1.61,1.77,2773798,0
+FEMY.US,D,20240229,000000,1.87,1.92,1.6601,1.76,1612167,0
+FEMY.US,D,20240301,000000,1.77,1.89,1.6801,1.87,749746,0
+FEMY.US,D,20240304,000000,1.91,2.4,1.8801,2.22,2942734,0
+FEMY.US,D,20240305,000000,2.24,2.26,1.95,2.13,1184807,0
+FEMY.US,D,20240306,000000,2.19,2.2,1.69,1.89,1658171,0
+FEMY.US,D,20240307,000000,1.89,2.15,1.83,2.03,776420,0
+FEMY.US,D,20240308,000000,2.06,2.15,1.98,2.04,539015,0
+FEMY.US,D,20240311,000000,2.02,2.06,1.84,1.86,423887,0
+FEMY.US,D,20240312,000000,1.84,1.94,1.72,1.91,428810,0
+FEMY.US,D,20240313,000000,1.8,2.03,1.75,1.81,558326,0
+FEMY.US,D,20240314,000000,1.83,1.8808,1.62,1.72,461734,0
+FEMY.US,D,20240315,000000,1.79,2.05,1.7826,1.88,1129522,0
+FEMY.US,D,20240318,000000,2.05,2.1199,1.88,1.94,802246,0
+FEMY.US,D,20240319,000000,1.9,2.07,1.78,2,642285,0
+FEMY.US,D,20240320,000000,1.87,1.88,1.71,1.8,3174449,0
+FEMY.US,D,20240321,000000,1.8,1.81,1.62,1.72,934871,0
+FEMY.US,D,20240322,000000,1.69,1.7381,1.6,1.66,559134,0
+FEMY.US,D,20240325,000000,1.6,1.67,1.58,1.61,574500,0
+FEMY.US,D,20240326,000000,1.6,1.62,1.46,1.5,873224,0
+FEMY.US,D,20240327,000000,1.47,1.5,1.345,1.47,902411,0
+FEMY.US,D,20240328,000000,1.44,1.65,1.44,1.55,496124,0
+FEMY.US,D,20240401,000000,1.54,1.79,1.51,1.72,941529,0
+FEMY.US,D,20240402,000000,1.72,1.79,1.68,1.74,469006,0
+FEMY.US,D,20240403,000000,1.79,1.83,1.75,1.81,418479,0
+FEMY.US,D,20240404,000000,1.84,1.84,1.69,1.71,273229,0
+FEMY.US,D,20240405,000000,1.74,1.74,1.67,1.69,264821,0
+FEMY.US,D,20240408,000000,1.58,1.72,1.55,1.58,340190,0
+FEMY.US,D,20240409,000000,1.63,1.63,1.54,1.55,220871,0
+FEMY.US,D,20240410,000000,1.56,1.56,1.395,1.43,473715,0
+FEMY.US,D,20240411,000000,1.42,1.48,1.39,1.4,404874,0
+FEMY.US,D,20240412,000000,1.41,1.41,1.27,1.3,420534,0
+FEMY.US,D,20240415,000000,1.3,1.41,1.265,1.34,861316,0
+FEMY.US,D,20240416,000000,1.3,1.365,1.29,1.31,278083,0
+FEMY.US,D,20240417,000000,1.34,1.34,1.29,1.3,121149,0
+FEMY.US,D,20240418,000000,1.3,1.3699,1.27,1.31,189497,0
+FEMY.US,D,20240419,000000,1.3,1.34,1.28,1.33,166292,0
+FEMY.US,D,20240422,000000,1.32,1.355,1.22,1.27,224046,0
+FEMY.US,D,20240423,000000,1.23,1.36,1.23,1.33,282476,0
+FEMY.US,D,20240424,000000,1.34,1.41,1.32,1.33,114142,0
+FEMY.US,D,20240425,000000,1.33,1.34,1.27,1.33,103654,0
+FEMY.US,D,20240426,000000,1.33,1.3643,1.21,1.27,138216,0
+FEMY.US,D,20240429,000000,1.27,1.34,1.25,1.32,84220,0
+FEMY.US,D,20240430,000000,1.33,1.33,1.27,1.27,69173,0
+FEMY.US,D,20240501,000000,1.27,1.34,1.27,1.3,108447,0
+FEMY.US,D,20240502,000000,1.29,1.3299,1.22,1.235,284746,0
+FEMY.US,D,20240503,000000,1.28,1.32,1.24,1.29,62923,0
+FEMY.US,D,20240506,000000,1.3,1.39,1.3,1.35,180394,0
+FEMY.US,D,20240507,000000,1.39,1.44,1.34,1.42,138488,0
+FEMY.US,D,20240508,000000,1.43,1.51,1.37,1.39,306168,0
+FEMY.US,D,20240509,000000,1.34,1.3742,1.25,1.27,235599,0
+FEMY.US,D,20240510,000000,1.28,1.285,1.2,1.21,139097,0
+FEMY.US,D,20240513,000000,1.24,1.3,1.21,1.27,182457,0
+FEMY.US,D,20240514,000000,1.28,1.38,1.25,1.38,183989,0
+FEMY.US,D,20240515,000000,1.35,1.39,1.32,1.33,158543,0
+FEMY.US,D,20240516,000000,1.32,1.36,1.26,1.29,138866,0
+FEMY.US,D,20240517,000000,1.29,1.29,1.24,1.27,258096,0
+FEMY.US,D,20240520,000000,1.25,1.2825,1.22,1.26,127405,0
+FEMY.US,D,20240521,000000,1.29,1.299,1.22,1.28,110033,0
+FEMY.US,D,20240522,000000,1.24,1.35,1.24,1.3,96232,0
+FEMY.US,D,20240523,000000,1.31,1.31,1.22,1.24,75044,0
+FEMY.US,D,20240524,000000,1.24,1.33,1.21,1.28,320569,0
+FEMY.US,D,20240528,000000,1.27,1.29,1.21,1.21,147229,0
+FEMY.US,D,20240529,000000,1.22,1.22,1.16,1.17,152431,0
+FEMY.US,D,20240530,000000,1.18,1.22,1.17,1.18,138558,0
+FEMY.US,D,20240531,000000,1.19,1.22,1.1745,1.18,66519,0
+FEMY.US,D,20240603,000000,1.16,1.1899,1.1,1.15,193133,0
+FEMY.US,D,20240604,000000,1.14,1.23,1.14,1.18,143460,0
+FEMY.US,D,20240605,000000,1.18,1.2099,1.1,1.11,157741,0
+FEMY.US,D,20240606,000000,1.14,1.15,1.02,1.05,284465,0
+FEMY.US,D,20240607,000000,1.03,1.07,1.03,1.04,139607,0
+FEMY.US,D,20240610,000000,1.04,1.11,1.02,1.09,143205,0
+FEMY.US,D,20240611,000000,1.09,1.1,1.06,1.08,74376,0
+FEMY.US,D,20240612,000000,1.08,1.09,1.02,1.04,145389,0
+FEMY.US,D,20240613,000000,1.02,1.07,1.02,1.0401,48756,0
+FEMY.US,D,20240614,000000,1.05,1.05,1,1.015,78685,0
+FEMY.US,D,20240617,000000,1.01,1.0299,0.99,1.01,117183,0
+FEMY.US,D,20240618,000000,1.01,1.01,0.9521,0.955,199501,0
+FEMY.US,D,20240620,000000,1.02,1.37,1.01,1.27,1554545,0
+FEMY.US,D,20240621,000000,1.31,1.3994,1.11,1.15,583436,0
+FEMY.US,D,20240624,000000,1.14,1.2,1.1,1.17,127126,0
+FEMY.US,D,20240625,000000,1.16,1.17,1.08,1.09,136023,0
+FEMY.US,D,20240626,000000,1.05,1.09,1.03,1.04,156934,0
+FEMY.US,D,20240627,000000,1.07,1.23,1.07,1.15,179258,0
+FEMY.US,D,20240628,000000,1.14,1.16,1.09,1.14,87655,0
+FEMY.US,D,20240701,000000,1.14,1.2,1.14,1.17,103368,0
+FEMY.US,D,20240702,000000,1.14,1.17,1.1,1.11,82786,0
+FEMY.US,D,20240703,000000,1.14,1.14,1.08,1.1,42674,0
+FEMY.US,D,20240705,000000,1.08,1.11,1.08,1.11,93774,0
+FEMY.US,D,20240708,000000,1.11,1.16,1.11,1.14,118186,0
+FEMY.US,D,20240709,000000,1.14,1.145,1.05,1.1,129097,0
+FEMY.US,D,20240710,000000,1.09,1.15,1.04,1.09,190368,0
+FEMY.US,D,20240711,000000,1.07,1.13,1.0601,1.12,110511,0
+FEMY.US,D,20240712,000000,1.1,1.1489,1.09,1.14,108104,0
+FEMY.US,D,20240715,000000,1.13,1.1498,1.1,1.12,96052,0
+FEMY.US,D,20240716,000000,1.12,1.21,1.12,1.2,224178,0
+FEMY.US,D,20240717,000000,1.21,1.2161,1.1194,1.15,116387,0
+FEMY.US,D,20240718,000000,1.11,1.18,1.11,1.11,71591,0
+FEMY.US,D,20240719,000000,1.1,1.11,1.07,1.09,88283,0
+FEMY.US,D,20240722,000000,1.09,1.13,1.07,1.12,102412,0
+FEMY.US,D,20240723,000000,1.13,1.14,1.09,1.11,96331,0
+FEMY.US,D,20240724,000000,1.1,1.19,1.1,1.16,166927,0
+FEMY.US,D,20240725,000000,1.15,1.16,1.09,1.13,118038,0
+FEMY.US,D,20240726,000000,1.1685,1.29,1,1.14,681439,0
+FEMY.US,D,20240729,000000,1.12,1.1599,1.12,1.145,50225,0
+FEMY.US,D,20240730,000000,1.17,1.17,1.11,1.12,98140,0
+FEMY.US,D,20240731,000000,1.13,1.15,1.12,1.13,81103,0
+FEMY.US,D,20240801,000000,1.1362,1.15,1.08,1.13,125072,0
+FEMY.US,D,20240802,000000,1.1,1.11,1.04,1.05,143640,0
+FEMY.US,D,20240805,000000,0.9,1.069,0.8875,1,327035,0
+FEMY.US,D,20240806,000000,1.03,1.095,0.9999,1.05,127209,0
+FEMY.US,D,20240807,000000,1.05,1.1,1.05,1.05,110005,0
+FEMY.US,D,20240808,000000,0.99,1,0.86,0.8601,529476,0
+FEMY.US,D,20240809,000000,0.9,0.9581,0.8731,0.9301,161960,0
+FEMY.US,D,20240812,000000,0.9293,1.09,0.91,1.05,170260,0
+FEMY.US,D,20240813,000000,1.1,1.1399,1.07,1.09,102918,0
+FEMY.US,D,20240814,000000,1.11,1.18,1.05,1.06,220622,0
+FEMY.US,D,20240815,000000,1.07,1.13,1.07,1.1,86522,0
+FEMY.US,D,20240816,000000,1.08,1.1378,1.04,1.09,58304,0
+FEMY.US,D,20240819,000000,1.09,1.09,1.05,1.06,63780,0
+FEMY.US,D,20240820,000000,1.1,1.1,0.96,1,187346,0
+FEMY.US,D,20240821,000000,1.05,1.065,0.9995,1.04,101599,0
+FEMY.US,D,20240822,000000,1.05,1.0501,0.9498,1.01,161392,0
+FEMY.US,D,20240823,000000,0.9897,1.07,0.9703,1.07,80423,0
+FEMY.US,D,20240826,000000,1.08,1.08,1.03,1.08,58504,0
+FEMY.US,D,20240827,000000,1.05,1.0713,1.04,1.07,56448,0
+FEMY.US,D,20240828,000000,1.04,1.06,1.02,1.05,56255,0
+FEMY.US,D,20240829,000000,1.07,1.21,1.05,1.16,510058,0
+FEMY.US,D,20240830,000000,1.15,1.19,1.11,1.17,130154,0
+FEMY.US,D,20240903,000000,1.18,1.1899,1.05,1.09,90762,0
+FEMY.US,D,20240904,000000,1.09,1.12,1.07,1.12,35529,0
+FEMY.US,D,20240905,000000,1.16,1.16,1.05,1.1,45897,0
+FEMY.US,D,20240906,000000,1.12,1.13,1.05,1.07,51766,0
+FEMY.US,D,20240909,000000,1.08,1.15,1.02,1.09,497736,0
+FEMY.US,D,20240910,000000,1.07,1.09,1.05,1.07,81028,0
+FEMY.US,D,20240911,000000,1.09,1.22,1.09,1.15,206436,0
+FEMY.US,D,20240912,000000,1.21,1.21,1.08,1.12,106236,0
+FEMY.US,D,20240913,000000,1.12,1.13,1.11,1.12,34940,0
+FEMY.US,D,20240916,000000,1.12,1.17,1.1,1.12,105066,0
+FEMY.US,D,20240917,000000,1.11,1.15,1.05,1.09,92243,0
+FEMY.US,D,20240918,000000,1.11,1.16,1.1,1.12,116728,0
+FEMY.US,D,20240919,000000,1.15,1.215,1.1112,1.17,224935,0
+FEMY.US,D,20240920,000000,1.2,1.2,1.13,1.15,90548,0
+FEMY.US,D,20240923,000000,1.15,1.22,1.11,1.12,88865,0
+FEMY.US,D,20240924,000000,1.1405,1.1599,1.11,1.11,84139,0
+FEMY.US,D,20240925,000000,1.15,1.15,1.1,1.13,72959,0
+FEMY.US,D,20240926,000000,1.13,1.15,1.1,1.13,82031,0
+FEMY.US,D,20240927,000000,1.14,1.1599,1.1,1.12,89911,0
+FEMY.US,D,20240930,000000,1.11,1.13,1.09,1.11,73682,0
+FEMY.US,D,20241001,000000,1.1,1.13,1.1,1.12,52203,0
+FEMY.US,D,20241002,000000,1.12,1.17,1.12,1.14,72396,0
+FEMY.US,D,20241003,000000,1.15,1.15,1.11,1.115,55943,0
+FEMY.US,D,20241004,000000,1.11,1.125,1.1,1.11,58130,0
+FEMY.US,D,20241007,000000,1.11,1.12,1.07,1.09,149277,0
+FEMY.US,D,20241008,000000,1.09,1.14,1.07,1.13,89007,0
+FEMY.US,D,20241009,000000,1.11,1.15,1.09,1.15,115005,0
+FEMY.US,D,20241010,000000,1.11,1.15,1.11,1.12,48272,0
+FEMY.US,D,20241011,000000,1.13,1.13,1.07,1.09,197287,0
+FEMY.US,D,20241014,000000,1.12,1.1476,1.09,1.13,128306,0
+FEMY.US,D,20241015,000000,1.1361,1.2,1.12,1.17,246249,0
+FEMY.US,D,20241016,000000,1.19,1.25,1.1601,1.23,227714,0
+FEMY.US,D,20241017,000000,1.25,1.25,1.1825,1.22,99165,0
+FEMY.US,D,20241018,000000,1.24,1.3,1.2,1.3,146934,0
+FEMY.US,D,20241021,000000,1.29,1.31,1.2625,1.295,131059,0
+FEMY.US,D,20241022,000000,1.27,1.3,1.25,1.29,53319,0
+FEMY.US,D,20241023,000000,1.3,1.3,1.2,1.23,145222,0
+FEMY.US,D,20241024,000000,1.25,1.26,1.17,1.2,132743,0
+FEMY.US,D,20241025,000000,1.2,1.28,1.2,1.27,82379,0
+FEMY.US,D,20241028,000000,1.27,1.33,1.265,1.33,101938,0
+FEMY.US,D,20241029,000000,1.3,1.39,1.3,1.38,173005,0
+FEMY.US,D,20241030,000000,1.4,1.4,1.335,1.36,774609,0
+FEMY.US,D,20241031,000000,1.36,1.369,1.32,1.33,91105,0
+FEMY.US,D,20241101,000000,1.35,1.36,1.23,1.26,1204058,0
+FEMY.US,D,20241104,000000,1.25,1.27,1.1409,1.175,173756,0
+FEMY.US,D,20241105,000000,1.17,1.23,1.16,1.2,76493,0
+FEMY.US,D,20241106,000000,1.14,1.16,1.09,1.12,253848,0
+FEMY.US,D,20241107,000000,1.13,1.16,1.115,1.13,145052,0
+FEMY.US,D,20241108,000000,1.12,1.1489,1.1,1.13,107558,0
+FEMY.US,D,20241111,000000,1.13,1.1799,1.1006,1.165,122631,0
+FEMY.US,D,20241112,000000,1.13,1.15,1,1.03,370388,0
+FEMY.US,D,20241113,000000,1.08,1.09,0.98,1.03,308560,0
+FEMY.US,D,20241114,000000,1.07,1.07,0.96,0.98,320754,0
+FEMY.US,D,20241115,000000,0.99,0.9998,0.95,0.9528,141478,0
+FEMY.US,D,20241118,000000,0.97,0.97,0.91,0.9317,287305,0
+FEMY.US,D,20241119,000000,0.9304,0.9304,0.86,0.886,249188,0
+FEMY.US,D,20241120,000000,0.91,0.9864,0.91,0.977,118191,0
+FEMY.US,D,20241121,000000,0.98,1.03,0.96,1.01,98779,0
+FEMY.US,D,20241122,000000,1.02,1.095,1.02,1.05,150615,0
+FEMY.US,D,20241125,000000,1.08,1.2,1.06,1.1,555994,0
+FEMY.US,D,20241126,000000,1.12,1.13,1.04,1.06,138972,0
+FEMY.US,D,20241127,000000,1.06,1.07,1.03,1.04,78081,0
+FEMY.US,D,20241129,000000,1.05,1.15,1.05,1.12,114227,0
+FEMY.US,D,20241202,000000,1.11,1.16,1.09,1.1,164596,0
+FEMY.US,D,20241203,000000,1.1,1.11,1.05,1.08,123319,0
+FEMY.US,D,20241204,000000,1.08,1.11,1.06,1.11,115782,0
+FEMY.US,D,20241205,000000,1.14,1.15,1.08,1.1,205147,0
+FEMY.US,D,20241206,000000,1.11,1.14,1.09,1.12,137167,0
+FEMY.US,D,20241209,000000,1.11,1.16,1.1,1.14,222804,0
+FEMY.US,D,20241210,000000,1.15,1.3,1.1312,1.23,511275,0
+FEMY.US,D,20241211,000000,1.23,1.2891,1.2,1.24,156258,0
+FEMY.US,D,20241212,000000,1.2503,1.26,1.185,1.19,144624,0
+FEMY.US,D,20241213,000000,1.18,1.22,1.1712,1.19,93531,0
+FEMY.US,D,20241216,000000,1.18,1.2399,1.1,1.15,387023,0
+FEMY.US,D,20241217,000000,1.14,1.19,1.09,1.14,138162,0
+FEMY.US,D,20241218,000000,1.14,1.1848,1.08,1.08,118308,0
+FEMY.US,D,20241219,000000,1.1,1.1385,1.08,1.1,79990,0
+FEMY.US,D,20241220,000000,1.1,1.125,1.085,1.09,79719,0
+FEMY.US,D,20241223,000000,1.11,1.11,1.06,1.07,80817,0
+FEMY.US,D,20241224,000000,1.1,1.11,1.07,1.11,58191,0
+FEMY.US,D,20241226,000000,1.1,1.1599,1.098,1.15,86787,0
+FEMY.US,D,20241227,000000,1.15,1.17,1.05,1.13,224855,0
+FEMY.US,D,20241230,000000,1.12,1.12,1.07,1.1,140287,0
+FEMY.US,D,20241231,000000,1.1,1.1,1.06,1.1,162359,0
+FEMY.US,D,20250102,000000,1.1,1.15,1.06,1.1,96109,0
+FEMY.US,D,20250103,000000,1.08,1.1425,1.08,1.12,46164,0
+FEMY.US,D,20250106,000000,1.14,1.1479,1.1,1.12,64007,0
+FEMY.US,D,20250107,000000,1.11,1.15,1.08,1.1,85691,0
+FEMY.US,D,20250108,000000,1.09,1.1,1.06,1.09,43661,0
+FEMY.US,D,20250110,000000,1.06,1.09,1.05,1.08,135634,0
+FEMY.US,D,20250113,000000,1.06,1.07,1.04,1.05,60754,0
+FEMY.US,D,20250114,000000,1.07,1.1077,1.05,1.05,59187,0
+FEMY.US,D,20250115,000000,1.08,1.09,1.04,1.06,28255,0
+FEMY.US,D,20250116,000000,1.05,1.15,1.05,1.11,330709,0
+FEMY.US,D,20250117,000000,1.13,1.13,1.082,1.11,31672,0
+FEMY.US,D,20250121,000000,1.09,1.21,1.05,1.19,215784,0
+FEMY.US,D,20250122,000000,1.21,1.21,1.1201,1.14,398388,0
+FEMY.US,D,20250123,000000,1.15,1.175,1.1,1.15,45443,0
+FEMY.US,D,20250124,000000,1.14,1.25,1.13,1.15,192389,0
+FEMY.US,D,20250127,000000,1.13,1.14,1.07,1.09,129502,0
+FEMY.US,D,20250128,000000,1.1,1.1,1.04,1.045,123819,0
+FEMY.US,D,20250129,000000,1.05,1.19,1.05,1.17,616295,0
+FEMY.US,D,20250130,000000,1.16,1.2,1.12,1.19,286116,0
+FEMY.US,D,20250131,000000,1.18,1.19,1.16,1.18,121810,0
+FEMY.US,D,20250203,000000,1.15,1.15,1.09,1.13,109790,0
+FEMY.US,D,20250204,000000,1.15,1.18,1.11,1.13,137940,0
+FEMY.US,D,20250205,000000,1.16,1.33,1.1277,1.2,702427,0
+FEMY.US,D,20250206,000000,1.2,1.235,1.16,1.18,332453,0
+FEMY.US,D,20250207,000000,1.18,1.195,1.16,1.18,174403,0
+FEMY.US,D,20250210,000000,1.18,1.185,1.09,1.16,216659,0
+FEMY.US,D,20250211,000000,1.2,1.34,1.1561,1.25,718293,0
+FEMY.US,D,20250212,000000,1.25,1.3392,1.2,1.32,335588,0
+FEMY.US,D,20250213,000000,1.35,1.38,1.28,1.38,355085,0
+FEMY.US,D,20250214,000000,1.38,1.63,1.38,1.59,1033501,0
+FEMY.US,D,20250218,000000,1.61,1.65,1.475,1.58,2559843,0
+FEMY.US,D,20250219,000000,1.65,1.78,1.589,1.69,1320471,0
+FEMY.US,D,20250220,000000,1.69,1.795,1.57,1.77,619064,0
+FEMY.US,D,20250221,000000,1.78,1.8,1.63,1.64,488016,0
+FEMY.US,D,20250224,000000,1.64,1.69,1.53,1.62,390988,0
+FEMY.US,D,20250225,000000,1.62,1.72,1.52,1.58,254177,0
+FEMY.US,D,20250226,000000,1.64,1.7099,1.5901,1.65,354325,0
+FEMY.US,D,20250227,000000,1.67,1.67,1.57,1.59,131655,0
+FEMY.US,D,20250228,000000,1.6,1.65,1.52,1.57,145586,0
+FEMY.US,D,20250303,000000,1.55,1.6182,1.53,1.54,93715,0
+FEMY.US,D,20250304,000000,1.5,1.545,1.4301,1.51,253638,0
+FEMY.US,D,20250305,000000,1.5,1.575,1.5,1.56,67311,0
+FEMY.US,D,20250306,000000,1.57,1.59,1.5,1.5,90205,0
+FEMY.US,D,20250307,000000,1.51,1.56,1.45,1.5,113683,0
+FEMY.US,D,20250310,000000,1.5,1.52,1.36,1.4,180069,0
+FEMY.US,D,20250311,000000,1.4,1.5525,1.375,1.46,147103,0
+FEMY.US,D,20250312,000000,1.47,1.5089,1.42,1.46,81903,0
+FEMY.US,D,20250313,000000,1.51,1.64,1.38,1.4,6470071,0
+FEMY.US,D,20250314,000000,1.4,1.6,1.33,1.57,546703,0
+FEMY.US,D,20250317,000000,1.59,1.74,1.5823,1.6,365756,0
+FEMY.US,D,20250318,000000,1.56,1.6299,1.51,1.54,186676,0
+FEMY.US,D,20250319,000000,1.57,1.74,1.55,1.57,616287,0
+FEMY.US,D,20250320,000000,1.61,1.7599,1.56,1.6,510093,0
+FEMY.US,D,20250321,000000,1.6,1.6999,1.52,1.6,435325,0
+FEMY.US,D,20250324,000000,1.61,1.611,1.51,1.56,195758,0
+FEMY.US,D,20250325,000000,1.57,1.63,1.45,1.6,546856,0
+FEMY.US,D,20250326,000000,1.6,1.6,1.51,1.52,142957,0
+FEMY.US,D,20250327,000000,1.45,1.46,1.25,1.335,789354,0
+FEMY.US,D,20250328,000000,1.31,1.39,1.28,1.29,213975,0
+FEMY.US,D,20250331,000000,1.26,1.29,1.1801,1.25,196382,0
+FEMY.US,D,20250401,000000,1.27,1.285,1.21,1.23,156156,0
+FEMY.US,D,20250402,000000,1.21,1.34,1.205,1.29,519674,0
+FEMY.US,D,20250403,000000,1.25,1.3,1.22,1.23,135422,0
+FEMY.US,D,20250404,000000,1.2,1.2297,1.13,1.19,531677,0
+FEMY.US,D,20250407,000000,1.12,1.23,1.12,1.15,334314,0
+FEMY.US,D,20250408,000000,1.2,1.2167,1.07,1.12,231632,0
+FEMY.US,D,20250409,000000,1.1,1.2,1.075,1.18,365467,0
+FEMY.US,D,20250410,000000,1.15,1.19,1.08,1.08,211179,0
+FEMY.US,D,20250411,000000,1.11,1.155,1.06,1.14,297260,0
+FEMY.US,D,20250414,000000,1.18,1.19,1.11,1.14,88724,0
+FEMY.US,D,20250415,000000,1.13,1.1453,1.1,1.145,171697,0
+FEMY.US,D,20250416,000000,1.14,1.16,1.07,1.08,182587,0
+FEMY.US,D,20250417,000000,1.08,1.24,1.08,1.24,502332,0
+FEMY.US,D,20250421,000000,1.19,1.23,1.1701,1.2,85253,0
+FEMY.US,D,20250422,000000,1.22,1.23,1.1849,1.22,61464,0
+FEMY.US,D,20250423,000000,1.26,1.2641,1.19,1.24,167393,0
+FEMY.US,D,20250424,000000,1.24,1.29,1.22,1.24,111130,0
+FEMY.US,D,20250425,000000,1.26,1.26,1.18,1.23,105191,0
+FEMY.US,D,20250428,000000,1.2125,1.2201,1.13,1.16,238843,0
+FEMY.US,D,20250429,000000,1.13,1.2079,1.13,1.17,84095,0
+FEMY.US,D,20250430,000000,1.16,1.18,1.125,1.16,80528,0
+FEMY.US,D,20250501,000000,1.16,1.1899,1.13,1.17,88944,0
+FEMY.US,D,20250502,000000,1.19,1.19,1.12,1.16,154504,0
+FEMY.US,D,20250505,000000,1.14,1.21,1.14,1.18,145132,0
+FEMY.US,D,20250506,000000,1.17,1.22,1.1,1.14,497633,0
+FEMY.US,D,20250507,000000,1.12,1.14,1.12,1.14,77942,0
+FEMY.US,D,20250508,000000,1.13,1.1608,1.12,1.15,91629,0
+FEMY.US,D,20250509,000000,1.13,1.14,1.055,1.06,587390,0
+FEMY.US,D,20250512,000000,1.13,1.13,1.05,1.08,94620,0
+FEMY.US,D,20250513,000000,1.07,1.11,1.06,1.1,97405,0
+FEMY.US,D,20250514,000000,1.1,1.11,1.05,1.05,153774,0
+FEMY.US,D,20250515,000000,1.05,1.08,1.04,1.07,138132,0
+FEMY.US,D,20250516,000000,1.06,1.07,1.0346,1.06,172118,0
+FEMY.US,D,20250519,000000,1.03,1.06,1.03,1.04,75743,0
+FEMY.US,D,20250520,000000,1.06,1.09,1.04,1.08,118883,0
+FEMY.US,D,20250521,000000,1.07,1.09,1,1.01,262151,0
+FEMY.US,D,20250522,000000,1.01,1.06,0.992499,1.06,101651,0
+FEMY.US,D,20250523,000000,1.04,1.0598,1.0202,1.04,46357,0
+FEMY.US,D,20250527,000000,1.08,1.08,1.03,1.04,140286,0
+FEMY.US,D,20250528,000000,1.0499,1.07,1.02,1.06,49157,0
+FEMY.US,D,20250529,000000,1.05,1.05,1.02,1.02,243030,0
+FEMY.US,D,20250530,000000,0.849,0.91,0.82,0.88,2179935,0
+FEMY.US,D,20250602,000000,0.9,0.9099,0.825,0.83,494630,0
+FEMY.US,D,20250603,000000,0.85,0.86,0.795,0.8,799861,0
+FEMY.US,D,20250604,000000,0.8,0.82,0.693,0.8,578824,0
+FEMY.US,D,20250605,000000,0.82,0.8278,0.79,0.8,288283,0
+FEMY.US,D,20250606,000000,0.791,0.82,0.781,0.8,395731,0
+FEMY.US,D,20250609,000000,0.815,0.8571,0.78,0.8,363401,0
+FEMY.US,D,20250610,000000,0.796,0.8299,0.78,0.7999,149145,0
+FEMY.US,D,20250611,000000,0.8,0.95,0.79,0.8499,1920854,0
+FEMY.US,D,20250612,000000,0.85,0.9312,0.83,0.925,405616,0
+FEMY.US,D,20250613,000000,0.93,0.949899,0.8697,0.8893,314490,0
+FEMY.US,D,20250616,000000,0.8899,0.93,0.878,0.91,70699,0
+FEMY.US,D,20250617,000000,0.9204,0.93,0.9,0.9,131430,0
+FEMY.US,D,20250618,000000,0.897,0.925,0.88,0.88,64747,0
+FEMY.US,D,20250620,000000,0.9,0.9099,0.85,0.85,158909,0
+FEMY.US,D,20250623,000000,0.92,0.9612,0.8901,0.901,230153,0
+FEMY.US,D,20250624,000000,0.91,0.9147,0.88,0.885,102391,0
+FEMY.US,D,20250625,000000,0.9003,1.0998,0.88,0.9798,2208291,0
+FEMY.US,D,20250626,000000,0.98,1.01,0.95,0.9832,277704,0
+FEMY.US,D,20250627,000000,0.99,1.0399,0.94,0.98,233942,0
+FEMY.US,D,20250630,000000,0.9514,0.98,0.94,0.9658,165727,0
+FEMY.US,D,20250701,000000,0.99,0.99,0.9201,0.9374,231929,0
+FEMY.US,D,20250702,000000,0.9582,0.96,0.92,0.9498,132440,0
+FEMY.US,D,20250703,000000,0.9532,0.9532,0.925,0.9313,24127,0
+FEMY.US,D,20250707,000000,0.94,0.946769,0.905,0.9293,98593,0
+FEMY.US,D,20250708,000000,0.92,0.95,0.91,0.92,130775,0
+FEMY.US,D,20250709,000000,0.93,0.97,0.9,0.97,309416,0
+FEMY.US,D,20250710,000000,0.9551,0.9895,0.9487,0.9487,148078,0
+FEMY.US,D,20250711,000000,0.947,0.9791,0.9,0.9248,200231,0
+FEMY.US,D,20250714,000000,0.925,0.9499,0.91,0.9399,124216,0
+FEMY.US,D,20250715,000000,0.93,0.9375,0.905,0.9325,174140,0
+FEMY.US,D,20250716,000000,0.9348,0.935,0.910101,0.9164,89920,0
+FEMY.US,D,20250717,000000,0.93,0.94,0.923,0.9368,142359,0
+FEMY.US,D,20250718,000000,0.94,0.94,0.86,0.8839,314402,0
+FEMY.US,D,20250721,000000,0.8989,0.9236,0.8601,0.882,196085,0
+FEMY.US,D,20250722,000000,0.882,0.882,0.87,0.8754,43339,0
+FEMY.US,D,20250723,000000,0.87,0.8819,0.86,0.8769,140047,0
+FEMY.US,D,20250724,000000,0.86,0.9252,0.86,0.9152,150397,0
+FEMY.US,D,20250725,000000,0.9138,0.92,0.895,0.9,79590,0
+FEMY.US,D,20250728,000000,0.89,0.905,0.8349,0.8651,315234,0
+FEMY.US,D,20250729,000000,0.87,0.8839,0.83,0.8382,160843,0
+FEMY.US,D,20250730,000000,0.8404,0.8545,0.83,0.83,85308,0
+FEMY.US,D,20250731,000000,0.83,0.83,0.81,0.8292,169134,0
+FEMY.US,D,20250801,000000,0.82,0.8275,0.8,0.8196,136252,0
+FEMY.US,D,20250804,000000,0.815,0.8199,0.8,0.8083,153638,0
+FEMY.US,D,20250805,000000,0.806,1,0.806,0.9687,745902,0
+FEMY.US,D,20250806,000000,0.946,0.95,0.88,0.9321,539512,0
+FEMY.US,D,20250807,000000,0.95,0.95,0.878,0.8824,165169,0
+FEMY.US,D,20250808,000000,0.899,0.8999,0.87,0.8929,193278,0
+FEMY.US,D,20250811,000000,0.83,0.8498,0.771,0.7754,416013,0
+FEMY.US,D,20250812,000000,0.81,0.8169,0.7228,0.73,327080,0
+FEMY.US,D,20250813,000000,0.77,0.8,0.7317,0.7663,243655,0
+FEMY.US,D,20250814,000000,0.784,0.784,0.72175,0.7424,262043,0
+FEMY.US,D,20250815,000000,0.74,0.74,0.7075,0.7101,236631,0
+FEMY.US,D,20250818,000000,0.7254,0.7254,0.6901,0.7001,239388,0
+FEMY.US,D,20250819,000000,0.7,0.7,0.64,0.6708,417749,0
+FEMY.US,D,20250820,000000,0.663,0.7179,0.60711,0.6213,915664,0
+FEMY.US,D,20250821,000000,0.6474,0.6476,0.5601,0.5675,781785,0
+FEMY.US,D,20250822,000000,0.6,0.6,0.5452,0.571,1049249,0
+FEMY.US,D,20250825,000000,0.596,0.599,0.507,0.5151,1133628,0
+FEMY.US,D,20250826,000000,0.3321,0.39,0.3067,0.376,12978040,0
+FEMY.US,D,20250827,000000,0.4,0.4,0.35,0.3603,4160956,0
+FEMY.US,D,20250828,000000,0.38,0.382101,0.3501,0.3567,1579964,0
+FEMY.US,D,20250829,000000,0.37,0.384,0.3505,0.3551,991451,0
+FEMY.US,D,20250902,000000,0.36,0.42,0.3572,0.3999,3671932,0
+FEMY.US,D,20250903,000000,0.4,0.405,0.366,0.3699,1424573,0
+FEMY.US,D,20250904,000000,0.37,0.37,0.36,0.3682,700270,0
+FEMY.US,D,20250905,000000,0.363,0.385,0.361,0.3759,547505,0
+FEMY.US,D,20250908,000000,0.38,0.57,0.37,0.3849,18743364,0
+FEMY.US,D,20250909,000000,0.365,0.3849,0.345,0.374,3436034,0
+FEMY.US,D,20250910,000000,0.3727,0.374001,0.355,0.3589,1156677,0
+FEMY.US,D,20250911,000000,0.38,0.39,0.36,0.367,1144832,0
+FEMY.US,D,20250912,000000,0.37,0.3958,0.37,0.3921,1223278,0
+FEMY.US,D,20250915,000000,0.4,0.4,0.361,0.3667,1313948,0
+FEMY.US,D,20250916,000000,0.37,0.375,0.36,0.37,1138760,0
+FEMY.US,D,20250917,000000,0.37,0.37,0.35,0.3567,1087136,0
+FEMY.US,D,20250918,000000,0.3825,0.3847,0.3501,0.3598,664491,0
+FEMY.US,D,20250919,000000,0.365,0.365,0.35,0.35,567761,0
+FEMY.US,D,20250922,000000,0.361,0.363299,0.3502,0.3614,682717,0
+FEMY.US,D,20250923,000000,0.37,0.37,0.3423,0.3444,815064,0
+FEMY.US,D,20250924,000000,0.35,0.3599,0.345,0.3533,304194,0
+FEMY.US,D,20250925,000000,0.3575,0.3575,0.34,0.345,1436019,0
+FEMY.US,D,20250926,000000,0.3582,0.36,0.3336,0.3598,853963,0
+FEMY.US,D,20250929,000000,0.36,0.37,0.35,0.352,717960,0
+FEMY.US,D,20250930,000000,0.3697,0.3697,0.342,0.3524,425042,0
+FEMY.US,D,20251001,000000,0.3514,0.3783,0.351,0.3754,781908,0
+FEMY.US,D,20251002,000000,0.385,0.416,0.373,0.4149,1987449,0
+FEMY.US,D,20251003,000000,0.44,0.6475,0.4139,0.6301,26508939,0
+FEMY.US,D,20251006,000000,0.89,0.92,0.701,0.8392,80712215,0
+FEMY.US,D,20251007,000000,0.78,0.7989,0.71,0.7472,8793335,0
+FEMY.US,D,20251008,000000,0.6713,0.7,0.57,0.5971,7791082,0
+FEMY.US,D,20251009,000000,0.6101,0.6896,0.6022,0.6491,3579246,0
+FEMY.US,D,20251010,000000,0.6666,0.6799,0.5911,0.6125,3158403,0
+FEMY.US,D,20251013,000000,0.58,0.5942,0.5325,0.5326,2501876,0
+FEMY.US,D,20251014,000000,0.5291,0.5981,0.52,0.5897,1745664,0
+FEMY.US,D,20251015,000000,0.59,0.5999,0.53,0.5506,1452232,0
+FEMY.US,D,20251016,000000,0.5563,0.84,0.5563,0.7454,92251214,0
+FEMY.US,D,20251017,000000,0.7494,0.9,0.56,0.7031,27826203,0
+FEMY.US,D,20251020,000000,0.6539,0.6804,0.59,0.6013,4680305,0
+FEMY.US,D,20251021,000000,0.6,0.6599,0.57,0.6386,3184337,0
+FEMY.US,D,20251022,000000,0.6269,0.6498,0.5695,0.5775,3594133,0
+FEMY.US,D,20251023,000000,0.58,0.6258,0.58,0.6087,2145956,0
+FEMY.US,D,20251024,000000,0.7268,0.728,0.5802,0.6334,12391299,0
+FEMY.US,D,20251027,000000,0.6362,0.75,0.6236,0.7091,3919340,0
+FEMY.US,D,20251028,000000,0.7091,0.749,0.6601,0.6602,1911926,0
+FEMY.US,D,20251029,000000,0.6513,0.6637,0.6151,0.6294,973373,0
+FEMY.US,D,20251030,000000,0.6244,0.6498,0.6111,0.6214,1060259,0
+FEMY.US,D,20251031,000000,0.6261,0.6436,0.603,0.6371,719090,0
+FEMY.US,D,20251103,000000,0.8054,0.8793,0.62,0.6571,91962363,0
+FEMY.US,D,20251104,000000,0.62,0.72,0.61,0.6835,7513675,0
+FEMY.US,D,20251105,000000,0.7251,0.8785,0.701401,0.835,17165623,0
+FEMY.US,D,20251106,000000,0.85,0.8985,0.7558,0.7812,8548238,0
+FEMY.US,D,20251107,000000,0.78,1.05,0.78,1.04,15632245,0
+FEMY.US,D,20251110,000000,0.91,1.11,0.82,1.04,13579471,0
+FEMY.US,D,20251111,000000,0.9895,1.11,0.93,0.9409,6032255,0
+FEMY.US,D,20251112,000000,0.98,1.04,0.94,0.9623,4375705,0
+FEMY.US,D,20251113,000000,0.918,0.9598,0.8111,0.8266,3918846,0
+FEMY.US,D,20251114,000000,0.7501,0.95,0.7443,0.8975,3624162,0
+FEMY.US,D,20251117,000000,0.86,0.88,0.783,0.7963,2521808,0
+FEMY.US,D,20251118,000000,0.782,0.8,0.702,0.72,2676848,0
+FEMY.US,D,20251119,000000,0.7202,0.81,0.7151,0.7589,1665728,0
+FEMY.US,D,20251120,000000,0.805,0.87,0.7903,0.8003,3190332,0
+FEMY.US,D,20251121,000000,0.8247,0.9649,0.8003,0.92,4191244,0
+FEMY.US,D,20251124,000000,0.9,0.9483,0.88,0.9192,1644527,0
+FEMY.US,D,20251125,000000,0.9162,1.04,0.9129,0.9907,2988061,0
+FEMY.US,D,20251126,000000,0.9902,1.02,0.97255,0.9905,1532650,0
+FEMY.US,D,20251128,000000,1,1.03,0.9901,1.01,718118,0
+FEMY.US,D,20251201,000000,0.98,0.99,0.88,0.8928,2397995,0
+FEMY.US,D,20251202,000000,0.9037,0.9343,0.89,0.89,849791,0
+FEMY.US,D,20251203,000000,0.9002,0.9002,0.83,0.8888,1130942,0
+FEMY.US,D,20251204,000000,0.87,0.9582,0.87,0.9002,1348426,0
+FEMY.US,D,20251205,000000,0.9083,0.91,0.86,0.88,1184385,0
+FEMY.US,D,20251208,000000,0.88,0.8945,0.7921,0.8175,1854615,0
+FEMY.US,D,20251209,000000,0.81,0.86,0.8,0.8266,1242599,0
+FEMY.US,D,20251210,000000,0.8187,0.9097,0.8187,0.8626,1406392,0
+FEMY.US,D,20251211,000000,0.85,0.875,0.8251,0.8551,726753,0
+FEMY.US,D,20251212,000000,0.8551,0.89,0.845,0.8567,765948,0
+FEMY.US,D,20251215,000000,0.88,0.9494,0.8618,0.8673,1658077,0
+FEMY.US,D,20251216,000000,0.88,0.8904,0.85,0.8537,547468,0
+FEMY.US,D,20251217,000000,0.85,0.8536,0.76,0.7664,1620491,0
+FEMY.US,D,20251218,000000,0.785,0.893499,0.785,0.7975,2753317,0
+FEMY.US,D,20251219,000000,0.85,0.869,0.8,0.8611,1550629,0
+FEMY.US,D,20251222,000000,0.85,0.866249,0.7907,0.7959,1058678,0
+FEMY.US,D,20251223,000000,0.81,0.865,0.8,0.8,1352671,0
+FEMY.US,D,20251224,000000,0.7274,0.7697,0.7,0.728,1694507,0
+FEMY.US,D,20251226,000000,0.74,0.749,0.71,0.7101,1053109,0
+FEMY.US,D,20251229,000000,0.6813,0.6813,0.5395,0.6047,4876110,0
+FEMY.US,D,20251230,000000,0.6329,0.65,0.5719,0.573,1143445,0
+FEMY.US,D,20251231,000000,0.5756,0.594,0.55,0.5762,1746185,0
+FEMY.US,D,20260102,000000,0.602,0.6367,0.585801,0.6367,1338794,0
+FEMY.US,D,20260105,000000,0.6475,0.6566,0.58,0.5811,1204861,0
+FEMY.US,D,20260106,000000,0.585,0.613899,0.576,0.595,699154,0
+FEMY.US,D,20260107,000000,0.59,0.6366,0.5851,0.6246,627868,0
+FEMY.US,D,20260108,000000,0.6303,0.6399,0.585,0.5905,587899,0
+FEMY.US,D,20260109,000000,0.609,0.61,0.58,0.5943,493570,0
+FEMY.US,D,20260112,000000,0.599,0.6,0.5733,0.5948,632551,0
+FEMY.US,D,20260113,000000,0.5998,0.6004,0.565223,0.5857,542083,0
+FEMY.US,D,20260114,000000,0.585,0.7,0.57701,0.69,2314488,0
+FEMY.US,D,20260115,000000,0.68,0.68,0.6201,0.6423,949218,0
+FEMY.US,D,20260116,000000,0.655,0.6699,0.6276,0.6505,4791368,0
+FEMY.US,D,20260120,000000,0.675,0.725299,0.635,0.6787,2909372,0
+FEMY.US,D,20260121,000000,0.661,0.6698,0.6039,0.6394,932496,0
+FEMY.US,D,20260122,000000,0.641,0.658738,0.6119,0.65,518980,0
+FEMY.US,D,20260123,000000,0.647,0.6499,0.6001,0.6253,856496,0
+FEMY.US,D,20260126,000000,0.61,0.6179,0.5862,0.6,483995,0
+FEMY.US,D,20260127,000000,0.5817,0.6035,0.57,0.5949,680502,0
+FEMY.US,D,20260128,000000,0.59,0.5958,0.573,0.5872,466155,0
+FEMY.US,D,20260129,000000,0.572,0.5872,0.525,0.5487,1002607,0
+FEMY.US,D,20260130,000000,0.55,0.5575,0.5351,0.5352,445445,0
+FEMY.US,D,20260202,000000,0.53,0.535,0.5088,0.516,620350,0
+FEMY.US,D,20260203,000000,0.5382,0.559899,0.5063,0.5234,883700,0
+FEMY.US,D,20260204,000000,0.54,0.5499,0.5053,0.54,748223,0
+FEMY.US,D,20260205,000000,0.5192,0.52655,0.48,0.485,695202,0
+FEMY.US,D,20260206,000000,0.5109,0.5269,0.4851,0.508,802932,0
+FEMY.US,D,20260209,000000,0.5,0.5384,0.5,0.5312,246328,0
+FEMY.US,D,20260210,000000,0.5293,0.5368,0.5083,0.5106,311086,0
+FEMY.US,D,20260211,000000,0.5083,0.5222,0.5,0.5047,338344,0
+FEMY.US,D,20260212,000000,0.5298,0.5298,0.4702,0.49,408395,0
+FEMY.US,D,20260213,000000,0.48,0.5214,0.48,0.5082,593000,0
+FEMY.US,D,20260217,000000,0.5082,0.5086,0.48,0.4947,293949,0
+FEMY.US,D,20260218,000000,0.501,0.55,0.501,0.52525,558225,0
diff --git a/daily/us/nasdaq stocks/1/ffin.us.txt b/daily/us/nasdaq stocks/1/ffin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9b7567188d4a34e989a0ff835acaa98f350611c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ffin.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFIN.US,D,20050225,000000,4.44861,4.5249,4.43667,4.50082,137589.45084198,0
+FFIN.US,D,20050228,000000,4.48503,4.54829,4.45641,4.47181,94624.285842637,0
+FFIN.US,D,20050301,000000,4.54079,4.60495,4.46667,4.60495,192340.09374586,0
+FFIN.US,D,20050302,000000,4.52569,4.63346,4.52569,4.59102,134246.63495282,0
+FFIN.US,D,20050303,000000,4.62487,4.63159,4.5249,4.56073,55140.756307125,0
+FFIN.US,D,20050304,000000,4.57514,4.61876,4.55401,4.59379,121118.55897216,0
+FFIN.US,D,20050307,000000,4.59507,4.61876,4.56448,4.571,73521.683930545,0
+FFIN.US,D,20050308,000000,4.55263,4.60031,4.50496,4.50496,129585.53974511,0
+FFIN.US,D,20050309,000000,4.50496,4.50496,4.44861,4.45641,65686.990855338,0
+FFIN.US,D,20050310,000000,4.4268,4.51,4.42236,4.4268,172140.32570987,0
+FFIN.US,D,20050311,000000,4.41279,4.50299,4.41279,4.45878,111813.59434339,0
+FFIN.US,D,20050314,000000,4.51533,4.51533,4.46835,4.51,126369.38405179,0
+FFIN.US,D,20050315,000000,4.54977,4.55777,4.44861,4.44861,90655.261945121,0
+FFIN.US,D,20050316,000000,4.4268,4.49214,4.4268,4.49214,101387.94030165,0
+FFIN.US,D,20050317,000000,4.40648,4.49214,4.40648,4.47951,101987.80298924,0
+FFIN.US,D,20050318,000000,4.46145,4.49313,4.3819,4.3819,524515.07028594,0
+FFIN.US,D,20050321,000000,4.41872,4.43983,4.3898,4.42977,130545.11738895,0
+FFIN.US,D,20050322,000000,4.44526,4.44763,4.37381,4.41181,51389.587946492,0
+FFIN.US,D,20050323,000000,4.38704,4.39661,4.38704,4.38704,125831.33153978,0
+FFIN.US,D,20050324,000000,4.4348,4.4348,4.35565,4.36276,90583.318953872,0
+FFIN.US,D,20050328,000000,4.40144,4.42533,4.37924,4.42236,59950.803905162,0
+FFIN.US,D,20050329,000000,4.4652,4.47181,4.36276,4.36276,63806.340267185,0
+FFIN.US,D,20050330,000000,4.36276,4.48178,4.36276,4.47181,64979.720321646,0
+FFIN.US,D,20050331,000000,4.51099,4.51997,4.38704,4.43884,198911.22470716,0
+FFIN.US,D,20050401,000000,4.40776,4.46233,4.35318,4.35318,171834.31467668,0
+FFIN.US,D,20050404,000000,4.34539,4.37105,4.32722,4.34213,141855.3662386,0
+FFIN.US,D,20050405,000000,4.3362,4.44368,4.3362,4.43716,50266.871970375,0
+FFIN.US,D,20050406,000000,4.48474,4.51099,4.46934,4.48642,27940.225925478,0
+FFIN.US,D,20050407,000000,4.40144,4.49017,4.40144,4.47664,44389.838882402,0
+FFIN.US,D,20050408,000000,4.4574,4.46016,4.34253,4.3518,113783.41370944,0
+FFIN.US,D,20050411,000000,4.32565,4.33947,4.23683,4.23683,96212.098057957,0
+FFIN.US,D,20050412,000000,4.22746,4.28074,4.22746,4.26141,306328.1903318,0
+FFIN.US,D,20050413,000000,4.32565,4.32979,4.19143,4.19705,187127.77336576,0
+FFIN.US,D,20050414,000000,4.22094,4.3219,4.13992,4.13992,303313.6776703,0
+FFIN.US,D,20050415,000000,4.17584,4.17584,3.85361,3.91323,393634.55669835,0
+FFIN.US,D,20050418,000000,3.97047,4.10449,3.91974,4.09078,307344.51174339,0
+FFIN.US,D,20050419,000000,4.16212,4.16212,4.05248,4.11999,259540.92726214,0
+FFIN.US,D,20050420,000000,4.13656,4.13656,3.94766,3.98745,406839.64207808,0
+FFIN.US,D,20050421,000000,4.07765,4.29979,4.02849,4.29979,400452.92836196,0
+FFIN.US,D,20050422,000000,4.26545,4.26545,3.96346,3.98478,556515.51544997,0
+FFIN.US,D,20050425,000000,4.04694,4.06837,3.98103,4.05089,426447.65367901,0
+FFIN.US,D,20050426,000000,4.05089,4.10705,4.02455,4.04467,184451.69674761,0
+FFIN.US,D,20050427,000000,4.09352,4.14416,4.06037,4.07113,522747.90723329,0
+FFIN.US,D,20050428,000000,4.09352,4.10449,4.02849,4.02849,222727.39465538,0
+FFIN.US,D,20050429,000000,4.08841,4.10843,4.02849,4.06837,370185.19467734,0
+FFIN.US,D,20050502,000000,4.08691,4.09768,4.03264,4.09768,512559.36107818,0
+FFIN.US,D,20050503,000000,4.0432,4.16764,4.02455,4.0659,361992.81320901,0
+FFIN.US,D,20050504,000000,4.10449,4.11732,4.07241,4.09235,416454.67086632,0
+FFIN.US,D,20050505,000000,4.11909,4.11909,4.03264,4.08691,340907.43708356,0
+FFIN.US,D,20050506,000000,4.08691,4.09768,4.0577,4.0577,246582.06930315,0
+FFIN.US,D,20050509,000000,4.08564,4.1481,4.07626,4.1481,337225.17186948,0
+FFIN.US,D,20050510,000000,4.1481,4.1481,4.03264,4.05643,251877.47877173,0
+FFIN.US,D,20050511,000000,4.09235,4.13074,4.0432,4.11189,275177.88840241,0
+FFIN.US,D,20050512,000000,4.12718,4.12718,4.03126,4.04073,225422.72362331,0
+FFIN.US,D,20050513,000000,4.09906,4.11189,4.00215,4.00333,264190.8763726,0
+FFIN.US,D,20050516,000000,4.02849,4.12955,4.02722,4.12264,235091.4563346,0
+FFIN.US,D,20050517,000000,4.12718,4.13074,4.06175,4.10449,170329.59154984,0
+FFIN.US,D,20050518,000000,4.12718,4.12847,4.10172,4.12718,228966.16926274,0
+FFIN.US,D,20050519,000000,4.12718,4.12718,4.09906,4.09906,77859.54231841,0
+FFIN.US,D,20050520,000000,4.13479,4.13735,4.02849,4.06334,182178.90619306,0
+FFIN.US,D,20050523,000000,4.10843,4.15866,4.04694,4.13656,305355.44002759,0
+FFIN.US,D,20050524,000000,4.11732,4.14693,4.11327,4.12718,475043.62434558,0
+FFIN.US,D,20050525,000000,4.10705,4.14693,4.0355,4.08958,139828.80310482,0
+FFIN.US,D,20050526,000000,4.12718,4.12718,4.0577,4.08436,69612.443645477,0
+FFIN.US,D,20050527,000000,4.1107,4.12718,4.07765,4.12718,19106.437225315,0
+FFIN.US,D,20050531,000000,4.06471,4.15196,4.06471,4.13212,259426.42644508,0
+FFIN.US,D,20050601,000000,4.15196,4.15196,4.10449,4.15196,165087.8860043,0
+FFIN.US,D,20050602,000000,4.12166,4.24246,4.12166,4.17426,316277.60203712,0
+FFIN.US,D,20050603,000000,4.20831,4.25874,4.17672,4.2163,408224.79798002,0
+FFIN.US,D,20050606,000000,4.30916,4.40904,4.20376,4.38831,493662.67313723,0
+FFIN.US,D,20050607,000000,4.41042,4.47664,4.33117,4.36838,468758.23878615,0
+FFIN.US,D,20050608,000000,4.39661,4.40904,4.32278,4.36276,122284.84605565,0
+FFIN.US,D,20050609,000000,4.34213,4.41575,4.25094,4.40776,231294.69030345,0
+FFIN.US,D,20050610,000000,4.40648,4.43667,4.31469,4.31608,133395.47843662,0
+FFIN.US,D,20050613,000000,4.37509,4.41408,4.2766,4.38457,277803.30094223,0
+FFIN.US,D,20050614,000000,4.42977,4.43382,4.36276,4.37105,223587.67070568,0
+FFIN.US,D,20050615,000000,4.40292,4.42828,4.3362,4.42533,263251.56436009,0
+FFIN.US,D,20050616,000000,4.38289,4.50822,4.38012,4.50822,211780.91388825,0
+FFIN.US,D,20050617,000000,4.5177,4.5696,4.48503,4.51997,611701.86942759,0
+FFIN.US,D,20050620,000000,4.50822,4.5327,4.40904,4.44526,267159.7913636,0
+FFIN.US,D,20050621,000000,4.42977,4.45641,4.35565,4.38704,343656.46997453,0
+FFIN.US,D,20050622,000000,4.45641,4.45641,4.37775,4.39295,214615.06243085,0
+FFIN.US,D,20050623,000000,4.36464,4.46667,4.31322,4.31322,307118.54995398,0
+FFIN.US,D,20050624,000000,4.31183,4.33759,4.24374,4.29318,633929.21387894,0
+FFIN.US,D,20050627,000000,4.2467,4.40904,4.2467,4.36967,339756.34922357,0
+FFIN.US,D,20050628,000000,4.36464,4.49214,4.35032,4.46667,276061.46992875,0
+FFIN.US,D,20050629,000000,4.49935,4.49935,4.3898,4.43075,185593.66507349,0
+FFIN.US,D,20050630,000000,4.4423,4.50496,4.38012,4.48642,240153.81104279,0
+FFIN.US,D,20050701,000000,4.50822,4.57514,4.4574,4.57514,206615.20446023,0
+FFIN.US,D,20050705,000000,4.57514,4.65409,4.47664,4.65409,343211.63936667,0
+FFIN.US,D,20050706,000000,4.66791,4.66791,4.48335,4.49017,126948.98110806,0
+FFIN.US,D,20050707,000000,4.45878,4.54227,4.41911,4.52756,151685.21071902,0
+FFIN.US,D,20050708,000000,4.4574,4.74063,4.4574,4.64659,232435.64534777,0
+FFIN.US,D,20050711,000000,4.68814,4.75514,4.56734,4.7514,193986.67629206,0
+FFIN.US,D,20050712,000000,4.73077,4.75751,4.57898,4.64126,252431.74378882,0
+FFIN.US,D,20050713,000000,4.70511,4.70511,4.5696,4.65705,221706.00683595,0
+FFIN.US,D,20050714,000000,4.70511,4.73551,4.5327,4.56309,129758.81089304,0
+FFIN.US,D,20050715,000000,4.50822,4.63987,4.50822,4.57514,126001.56284301,0
+FFIN.US,D,20050718,000000,4.53093,4.63899,4.50822,4.51099,202969.41738256,0
+FFIN.US,D,20050719,000000,4.5781,4.67116,4.55924,4.64126,125962.0448619,0
+FFIN.US,D,20050720,000000,4.57365,4.8034,4.57365,4.76196,113415.59250065,0
+FFIN.US,D,20050721,000000,4.73816,4.77351,4.60495,4.62162,163356.18780649,0
+FFIN.US,D,20050722,000000,4.61402,4.72219,4.571,4.7131,389095.05527868,0
+FFIN.US,D,20050725,000000,4.67639,4.75899,4.67639,4.73353,92890.561081685,0
+FFIN.US,D,20050726,000000,4.69909,4.77351,4.57997,4.66928,367185.88123933,0
+FFIN.US,D,20050727,000000,4.71172,4.72446,4.64757,4.70798,65836.956527237,0
+FFIN.US,D,20050728,000000,4.72219,4.77351,4.66217,4.77351,106619.51303151,0
+FFIN.US,D,20050729,000000,4.77351,4.77351,4.68369,4.75751,96123.942561638,0
+FFIN.US,D,20050801,000000,4.74063,4.77251,4.66514,4.73816,249644.2061983,0
+FFIN.US,D,20050802,000000,4.73353,4.77351,4.70798,4.73816,225179.53604726,0
+FFIN.US,D,20050803,000000,4.73077,4.77351,4.69997,4.70798,34399.895914414,0
+FFIN.US,D,20050804,000000,4.67343,4.71073,4.5473,4.5473,101815.54512287,0
+FFIN.US,D,20050805,000000,4.54829,4.60495,4.42236,4.4574,263466.38005227,0
+FFIN.US,D,20050808,000000,4.50299,4.54977,4.42977,4.44368,124991.32112082,0
+FFIN.US,D,20050809,000000,4.49935,4.50822,4.41575,4.44526,106769.47870341,0
+FFIN.US,D,20050810,000000,4.49648,4.53368,4.26998,4.31005,465617.06592879,0
+FFIN.US,D,20050811,000000,4.30916,4.41674,4.27798,4.39661,171038.88864665,0
+FFIN.US,D,20050812,000000,4.34953,4.40648,4.31005,4.35436,97533.417221184,0
+FFIN.US,D,20050815,000000,4.39118,4.52569,4.36276,4.49017,204495.4194223,0
+FFIN.US,D,20050816,000000,4.4505,4.48503,4.40648,4.40648,146052.37848868,0
+FFIN.US,D,20050817,000000,4.40648,4.4874,4.38012,4.41911,146044.27223613,0
+FFIN.US,D,20050818,000000,4.43075,4.43223,4.37243,4.37687,121704.23571783,0
+FFIN.US,D,20050819,000000,4.3669,4.49017,4.3669,4.41674,86257.619944811,0
+FFIN.US,D,20050822,000000,4.46145,4.46145,4.39118,4.44526,100693.84242832,0
+FFIN.US,D,20050823,000000,4.43223,4.43983,4.39572,4.43716,77278.931980581,0
+FFIN.US,D,20050824,000000,4.46934,4.59102,4.42828,4.49501,123685.20118111,0
+FFIN.US,D,20050825,000000,4.53517,4.55924,4.46835,4.5177,116442.26454096,0
+FFIN.US,D,20050826,000000,4.50822,4.50822,4.47664,4.47763,170262.71496643,0
+FFIN.US,D,20050829,000000,4.46934,4.52145,4.38704,4.51997,98875.002015749,0
+FFIN.US,D,20050830,000000,4.49017,4.53517,4.46233,4.50724,121664.71773672,0
+FFIN.US,D,20050831,000000,4.54079,4.60208,4.46934,4.59507,177917.04392272,0
+FFIN.US,D,20050901,000000,4.54829,4.65409,4.54829,4.64412,178898.91376104,0
+FFIN.US,D,20050902,000000,4.64214,4.64659,4.55263,4.55263,60151.433655406,0
+FFIN.US,D,20050906,000000,4.59803,4.68221,4.57514,4.67827,118802.19731025,0
+FFIN.US,D,20050907,000000,4.6456,4.76709,4.62764,4.76709,104325.44356406,0
+FFIN.US,D,20050908,000000,4.77351,4.77351,4.59704,4.68103,180019.60317403,0
+FFIN.US,D,20050909,000000,4.71982,4.77124,4.65705,4.77124,98081.602548873,0
+FFIN.US,D,20050912,000000,4.76294,4.77124,4.68221,4.76797,96242.496504964,0
+FFIN.US,D,20050913,000000,4.70798,4.74063,4.55263,4.55924,300733.862801,0
+FFIN.US,D,20050914,000000,4.60306,4.63159,4.44861,4.45641,148394.07218976,0
+FFIN.US,D,20050915,000000,4.49313,4.49313,4.40776,4.43983,136407.964535,0
+FFIN.US,D,20050916,000000,4.48178,4.50299,4.42236,4.49501,731260.98806832,0
+FFIN.US,D,20050919,000000,4.47081,4.53655,4.44624,4.4874,162867.78609125,0
+FFIN.US,D,20050920,000000,4.54563,4.56833,4.40904,4.4348,156529.70989034,0
+FFIN.US,D,20050921,000000,4.41181,4.43382,4.34253,4.34253,174999.80629164,0
+FFIN.US,D,20050922,000000,4.34717,4.44763,4.32979,4.40292,89737.228845518,0
+FFIN.US,D,20050923,000000,4.3898,4.50496,4.3898,4.46667,86377.187169704,0
+FFIN.US,D,20050926,000000,4.51671,4.57514,4.47664,4.57514,69830.299182359,0
+FFIN.US,D,20050927,000000,4.54366,4.54513,4.45641,4.47951,41735.041177145,0
+FFIN.US,D,20050928,000000,4.51997,4.571,4.37687,4.4268,203974.59269691,0
+FFIN.US,D,20050929,000000,4.47763,4.56211,4.37775,4.56211,128345.28310723,0
+FFIN.US,D,20050930,000000,4.59231,4.61876,4.52856,4.61876,168008.16348009,0
+FFIN.US,D,20051003,000000,4.6225,4.66514,4.6225,4.62862,52811.221984841,0
+FFIN.US,D,20051004,000000,4.65409,4.68814,4.55924,4.56833,133414.7307864,0
+FFIN.US,D,20051005,000000,4.59507,4.62764,4.4574,4.4574,188796.64810645,0
+FFIN.US,D,20051006,000000,4.54079,4.54366,4.46372,4.4874,134586.08427772,0
+FFIN.US,D,20051007,000000,4.4874,4.53093,4.4423,4.49313,332483.01413641,0
+FFIN.US,D,20051010,000000,4.5327,4.54227,4.46233,4.46835,84931.234373748,0
+FFIN.US,D,20051011,000000,4.50724,4.50822,4.4423,4.4423,166483.17472191,0
+FFIN.US,D,20051012,000000,4.42236,4.4652,4.41674,4.42977,145832.49638866,0
+FFIN.US,D,20051013,000000,4.41575,4.48335,4.41575,4.46016,142750.09386217,0
+FFIN.US,D,20051014,000000,4.50822,4.50822,4.43223,4.46835,325861.21909678,0
+FFIN.US,D,20051017,000000,4.47763,4.50724,4.45641,4.50724,116796.91308937,0
+FFIN.US,D,20051018,000000,4.51997,4.51997,4.44861,4.46233,61755.458375797,0
+FFIN.US,D,20051019,000000,4.4423,4.58865,4.42236,4.58865,80343.095438862,0
+FFIN.US,D,20051020,000000,4.58865,4.58865,4.44368,4.44368,93817.713715391,0
+FFIN.US,D,20051021,000000,4.44368,4.57514,4.44368,4.57247,72988.697826361,0
+FFIN.US,D,20051024,000000,4.57514,4.60779,4.51859,4.60208,132718.60634993,0
+FFIN.US,D,20051025,000000,4.55629,4.62615,4.46934,4.53368,266065.44727135,0
+FFIN.US,D,20051026,000000,4.49017,4.62764,4.49017,4.60208,55347.465746773,0
+FFIN.US,D,20051027,000000,4.55629,4.56546,4.46835,4.46835,143307.39872395,0
+FFIN.US,D,20051028,000000,4.52145,4.61402,4.49648,4.61402,144738.15229641,0
+FFIN.US,D,20051031,000000,4.61402,4.77351,4.61402,4.77351,332313.79611475,0
+FFIN.US,D,20051101,000000,4.72446,4.76048,4.69355,4.74193,63227.75649249,0
+FFIN.US,D,20051102,000000,4.76433,4.78021,4.7434,4.76433,214114.5013368,0
+FFIN.US,D,20051103,000000,4.76994,4.80824,4.69445,4.7278,319667.02887837,0
+FFIN.US,D,20051104,000000,4.77883,4.77883,4.71073,4.77438,58624.418334101,0
+FFIN.US,D,20051107,000000,4.80824,4.80824,4.72593,4.79481,128512.47456577,0
+FFIN.US,D,20051108,000000,4.74193,4.80626,4.70798,4.7514,93572.499576204,0
+FFIN.US,D,20051109,000000,4.79481,4.79481,4.7131,4.72446,151983.11549969,0
+FFIN.US,D,20051110,000000,4.75899,4.77251,4.6456,4.73353,354822.83284168,0
+FFIN.US,D,20051111,000000,4.69445,4.80913,4.69445,4.80242,488707.72627512,0
+FFIN.US,D,20051114,000000,4.76048,4.78406,4.69909,4.72356,375150.27435511,0
+FFIN.US,D,20051115,000000,4.71982,4.74577,4.60208,4.61402,117998.6650277,0
+FFIN.US,D,20051116,000000,4.59507,4.63987,4.50595,4.55924,145572.08302597,0
+FFIN.US,D,20051117,000000,4.60682,4.65705,4.54366,4.65705,74029.337995558,0
+FFIN.US,D,20051118,000000,4.72593,4.75514,4.67244,4.72219,83620.048026191,0
+FFIN.US,D,20051121,000000,4.68961,4.77351,4.63899,4.77351,151181.60978028,0
+FFIN.US,D,20051122,000000,4.74063,4.82038,4.67343,4.80824,293524.36445256,0
+FFIN.US,D,20051123,000000,4.79245,4.82038,4.77351,4.81366,97177.755391204,0
+FFIN.US,D,20051125,000000,4.81653,4.81653,4.71656,4.7504,97343.933568175,0
+FFIN.US,D,20051128,000000,4.7504,4.80824,4.74754,4.75514,498676.39033019,0
+FFIN.US,D,20051129,000000,4.8113,4.88512,4.73551,4.8493,301895.08347665,0
+FFIN.US,D,20051130,000000,4.87841,4.93219,4.7963,4.93219,364080.17323681,0
+FFIN.US,D,20051201,000000,4.92943,5.07264,4.83952,5.07264,391981.89446275,0
+FFIN.US,D,20051202,000000,5.06967,5.07264,4.95253,5.04608,178811.77154629,0
+FFIN.US,D,20051205,000000,5.01164,5.07264,4.9695,5.03809,124815.01012818,0
+FFIN.US,D,20051206,000000,5.067,5.11467,5.0143,5.05654,272943.60254742,0
+FFIN.US,D,20051207,000000,5.08545,5.09484,4.96772,4.98795,219863.86094735,0
+FFIN.US,D,20051208,000000,4.98194,5.067,4.98194,5.00364,86510.940336534,0
+FFIN.US,D,20051209,000000,5.04707,5.05092,4.99278,5.05092,78403.674519831,0
+FFIN.US,D,20051212,000000,5.03256,5.10599,5.03256,5.0749,96057.065978222,0
+FFIN.US,D,20051213,000000,5.11418,5.11418,4.98795,5.01726,296349.39346105,0
+FFIN.US,D,20051214,000000,5.04183,5.1506,4.99081,5.12355,220972.39098153,0
+FFIN.US,D,20051215,000000,5.15622,5.15622,4.95351,5.00888,151165.39727521,0
+FFIN.US,D,20051216,000000,4.98845,5.07114,4.90662,4.9762,897602.30337086,0
+FFIN.US,D,20051219,000000,4.90662,4.98795,4.83952,4.88265,167162.07337173,0
+FFIN.US,D,20051220,000000,4.95637,4.95637,4.83952,4.87427,120816.60106523,0
+FFIN.US,D,20051221,000000,4.90662,4.96496,4.83952,4.86154,131377.02155538,0
+FFIN.US,D,20051222,000000,4.91393,4.98608,4.88897,4.9399,35165.936778985,0
+FFIN.US,D,20051223,000000,4.9762,4.9762,4.87427,4.89459,24554.852210492,0
+FFIN.US,D,20051227,000000,4.88117,4.89746,4.78021,4.78406,130422.51031936,0
+FFIN.US,D,20051228,000000,4.82808,4.83587,4.77438,4.79117,59054.049718462,0
+FFIN.US,D,20051229,000000,4.78021,4.79384,4.73551,4.76196,186591.74741688,0
+FFIN.US,D,20051230,000000,4.76994,4.76994,4.64896,4.64896,243879.64736425,0
+FFIN.US,D,20060103,000000,4.76433,4.86469,4.58284,4.86469,231705.06933805,0
+FFIN.US,D,20060104,000000,4.82808,4.88611,4.82808,4.85018,81143.587876707,0
+FFIN.US,D,20060105,000000,4.83952,4.88897,4.82235,4.83715,129356.538111,0
+FFIN.US,D,20060106,000000,4.87327,4.89647,4.79905,4.88364,121653.57163949,0
+FFIN.US,D,20060109,000000,4.90161,4.90662,4.81949,4.85453,161985.21784648,0
+FFIN.US,D,20060110,000000,4.81653,4.90378,4.8113,4.87841,56109.453485075,0
+FFIN.US,D,20060111,000000,4.90662,4.90662,4.77351,4.79481,184451.69674761,0
+FFIN.US,D,20060112,000000,4.79905,4.81949,4.74754,4.74754,85476.379856737,0
+FFIN.US,D,20060113,000000,4.78969,4.79481,4.76994,4.78495,60043.01252775,0
+FFIN.US,D,20060117,000000,4.79905,4.79905,4.71833,4.77351,136719.04197603,0
+FFIN.US,D,20060118,000000,4.74193,4.77351,4.74193,4.75426,74141.812249483,0
+FFIN.US,D,20060119,000000,4.77251,4.77351,4.7434,4.77351,128967.4379893,0
+FFIN.US,D,20060120,000000,4.77351,4.77351,4.7288,4.75426,199009.51301915,0
+FFIN.US,D,20060123,000000,4.77351,4.77351,4.74577,4.77351,66107.502705598,0
+FFIN.US,D,20060124,000000,4.77351,4.81051,4.76433,4.78495,148429.5370446,0
+FFIN.US,D,20060125,000000,4.81051,4.81051,4.71656,4.73916,394697.48906202,0
+FFIN.US,D,20060126,000000,4.76709,4.95548,4.76709,4.93219,238868.97001598,0
+FFIN.US,D,20060127,000000,4.94838,5.02635,4.86064,4.98194,121048.64254404,0
+FFIN.US,D,20060130,000000,4.97345,4.99792,4.86321,4.91393,141271.71605608,0
+FFIN.US,D,20060131,000000,4.86154,4.90662,4.78692,4.8559,256537.56069787,0
+FFIN.US,D,20060201,000000,4.81505,4.97196,4.81505,4.95637,139205.63494118,0
+FFIN.US,D,20060202,000000,4.92163,4.92163,4.78692,4.78692,193204.42292242,0
+FFIN.US,D,20060203,000000,4.78692,4.84781,4.78692,4.80824,126232.59104027,0
+FFIN.US,D,20060206,000000,4.84693,4.89647,4.79117,4.89647,123544.3550433,0
+FFIN.US,D,20060207,000000,4.85787,4.93516,4.81801,4.86469,63178.105695713,0
+FFIN.US,D,20060208,000000,4.88364,4.91926,4.83223,4.89973,80941.944844895,0
+FFIN.US,D,20060209,000000,4.86154,4.96772,4.83223,4.88265,296443.62864677,0
+FFIN.US,D,20060210,000000,4.87327,5.01075,4.84249,4.92667,303932.79270767,0
+FFIN.US,D,20060213,000000,4.94789,4.96684,4.84496,4.84496,123869.61842627,0
+FFIN.US,D,20060214,000000,4.89035,4.99703,4.84396,4.98518,222346.40078624,0
+FFIN.US,D,20060215,000000,4.98795,5.04894,4.92805,4.97907,212394.96251778,0
+FFIN.US,D,20060216,000000,4.97907,5.0451,4.95351,4.96407,216825.02952824,0
+FFIN.US,D,20060217,000000,5.00364,5.00364,4.92292,4.94275,113260.56042092,0
+FFIN.US,D,20060221,000000,4.95351,4.95351,4.85551,4.87327,70276.14307179,0
+FFIN.US,D,20060222,000000,4.8794,4.97196,4.87841,4.9464,155827.50576447,0
+FFIN.US,D,20060223,000000,4.9238,4.96496,4.86154,4.87841,58599.086294928,0
+FFIN.US,D,20060224,000000,4.88265,4.89459,4.81949,4.89459,77892.980610118,0
+FFIN.US,D,20060227,000000,4.90662,4.92805,4.83498,4.89459,91778.991202805,0
+FFIN.US,D,20060228,000000,4.8794,4.89459,4.81505,4.85018,120295.77433984,0
+FFIN.US,D,20060301,000000,4.87427,4.97196,4.85018,4.97048,79075.48019868,0
+FFIN.US,D,20060302,000000,4.92667,4.9616,4.84693,4.87327,86068.136291802,0
+FFIN.US,D,20060303,000000,4.81505,4.91729,4.8113,4.85018,51675.333348355,0
+FFIN.US,D,20060306,000000,4.85018,4.86607,4.7504,4.77251,166199.45588318,0
+FFIN.US,D,20060307,000000,4.74754,4.78969,4.7207,4.74193,191127.1957103,0
+FFIN.US,D,20060308,000000,4.83715,4.83715,4.71982,4.74754,204404.22408127,0
+FFIN.US,D,20060309,000000,4.74754,4.78692,4.68517,4.73077,141336.56607636,0
+FFIN.US,D,20060310,000000,4.72219,4.83903,4.70798,4.83903,54191.311478949,0
+FFIN.US,D,20060313,000000,4.8559,4.90515,4.85156,4.88611,94671.910076282,0
+FFIN.US,D,20060314,000000,4.83903,4.95776,4.83093,4.95074,271199.74497079,0
+FFIN.US,D,20060315,000000,4.96023,5.05654,4.88117,5.02822,270916.02613207,0
+FFIN.US,D,20060316,000000,5.03956,5.09108,4.99378,5.02239,219689.57651785,0
+FFIN.US,D,20060317,000000,5.05092,5.09671,5.00661,5.05851,985210.62764433,0
+FFIN.US,D,20060320,000000,5.03661,5.07391,4.98518,5.07114,198137.07759004,0
+FFIN.US,D,20060321,000000,5.03256,5.0825,4.85867,4.86992,171066.24724896,0
+FFIN.US,D,20060322,000000,4.89182,4.9994,4.8713,4.96772,78796.827767785,0
+FFIN.US,D,20060323,000000,4.94502,5.00561,4.86992,4.99703,53854.90199874,0
+FFIN.US,D,20060324,000000,5.03207,5.0825,5.00364,5.0825,57564.525815131,0
+FFIN.US,D,20060327,000000,5.05654,5.0825,5.00088,5.0825,42925.647018243,0
+FFIN.US,D,20060328,000000,5.04283,5.07678,4.95074,4.9994,67220.085866044,0
+FFIN.US,D,20060329,000000,5.03809,5.13815,5.03809,5.11091,138656.43633193,0
+FFIN.US,D,20060330,000000,5.1353,5.1353,5.00661,5.04707,35186.202410323,0
+FFIN.US,D,20060331,000000,5.09759,5.09759,5.0451,5.07905,167250.22886804,0
+FFIN.US,D,20060403,000000,5.12453,5.12453,4.9695,4.97907,87173.626481281,0
+FFIN.US,D,20060404,000000,5.0143,5.07905,5.01332,5.01579,51110.935515597,0
+FFIN.US,D,20060405,000000,5.01579,5.06217,4.98321,4.99792,97794.843865442,0
+FFIN.US,D,20060406,000000,4.98845,5.0143,4.9399,5.01332,101728.40290812,0
+FFIN.US,D,20060407,000000,5.03394,5.03394,4.83903,4.86992,250371.74236333,0
+FFIN.US,D,20060410,000000,4.84693,4.91196,4.84693,4.88265,238933.82003626,0
+FFIN.US,D,20060411,000000,4.86992,4.92163,4.86992,4.90161,398037.2651065,0
+FFIN.US,D,20060412,000000,4.88512,4.89973,4.84496,4.84693,70059.300816477,0
+FFIN.US,D,20060413,000000,4.84693,4.91926,4.84693,4.90298,45094.069571392,0
+FFIN.US,D,20060417,000000,4.87327,4.90298,4.81505,4.88611,103711.39493452,0
+FFIN.US,D,20060418,000000,4.90161,5.11951,4.88364,5.11951,181418.9450179,0
+FFIN.US,D,20060419,000000,5.11951,5.17171,5.08832,5.17171,212151.77494174,0
+FFIN.US,D,20060420,000000,5.14872,5.1506,5.01875,5.0441,33654.120681181,0
+FFIN.US,D,20060421,000000,5.23477,5.23477,4.84249,4.88758,266394.7637806,0
+FFIN.US,D,20060424,000000,4.92075,4.9994,4.81366,4.81366,256982.39130573,0
+FFIN.US,D,20060425,000000,4.8493,4.86992,4.7504,4.80528,212252.08981686,0
+FFIN.US,D,20060426,000000,4.84396,4.90515,4.84396,4.89973,81809.313866155,0
+FFIN.US,D,20060427,000000,4.86469,4.98321,4.83952,4.92667,107911.44702928,0
+FFIN.US,D,20060428,000000,4.88117,4.93516,4.7963,4.92943,205972.78394682,0
+FFIN.US,D,20060501,000000,4.97196,4.97196,4.77351,4.77351,129083.96536951,0
+FFIN.US,D,20060502,000000,4.78692,4.89035,4.78692,4.88758,352108.25152398,0
+FFIN.US,D,20060503,000000,4.89182,4.89182,4.78406,4.82956,194244.04981006,0
+FFIN.US,D,20060504,000000,4.83952,4.84781,4.78406,4.83755,183062.4877194,0
+FFIN.US,D,20060505,000000,4.86321,4.92667,4.83903,4.87841,249482.0811476,0
+FFIN.US,D,20060508,000000,4.87327,4.89647,4.78495,4.78692,143598.21053366,0
+FFIN.US,D,20060509,000000,4.78692,4.84496,4.74577,4.76709,316334.34580487,0
+FFIN.US,D,20060510,000000,4.77351,4.80055,4.71073,4.72219,162137.21008151,0
+FFIN.US,D,20060511,000000,4.71073,4.76994,4.59379,4.60978,423784.74972121,0
+FFIN.US,D,20060512,000000,4.61402,4.64757,4.59231,4.60779,422868.74318476,0
+FFIN.US,D,20060515,000000,4.60031,4.64126,4.55116,4.60879,213936.16378103,0
+FFIN.US,D,20060516,000000,4.63899,4.70234,4.58284,4.60978,150527.02988807,0
+FFIN.US,D,20060517,000000,4.57514,4.62764,4.55777,4.60031,176145.82774379,0
+FFIN.US,D,20060518,000000,4.64896,4.65893,4.57365,4.57514,129402.1357815,0
+FFIN.US,D,20060519,000000,4.57365,4.64126,4.5473,4.64126,260548.12913962,0
+FFIN.US,D,20060522,000000,4.64126,4.64214,4.54513,4.61263,197846.26578036,0
+FFIN.US,D,20060523,000000,4.64126,4.70383,4.51533,4.54563,243039.6369453,0
+FFIN.US,D,20060524,000000,4.571,4.64126,4.54227,4.61876,452330.9180237,0
+FFIN.US,D,20060525,000000,4.68665,4.77351,4.60031,4.74063,222654.43838257,0
+FFIN.US,D,20060526,000000,4.77351,4.78495,4.71656,4.73551,154342.03498741,0
+FFIN.US,D,20060530,000000,4.69909,4.71833,4.60543,4.61678,213691.96292341,0
+FFIN.US,D,20060531,000000,4.63987,4.63987,4.60543,4.63436,365682.17139407,0
+FFIN.US,D,20060601,000000,4.61589,4.86321,4.60879,4.85304,269242.08498356,0
+FFIN.US,D,20060602,000000,4.86992,4.90662,4.79481,4.90378,216494.69973743,0
+FFIN.US,D,20060605,000000,4.89933,4.89933,4.63899,4.64214,421324.5020768,0
+FFIN.US,D,20060606,000000,4.64126,4.66661,4.54513,4.62398,314110.19276554,0
+FFIN.US,D,20060607,000000,4.6456,4.74063,4.60879,4.68517,206407.48173902,0
+FFIN.US,D,20060608,000000,4.63436,4.85551,4.63159,4.84249,316840.98658831,0
+FFIN.US,D,20060609,000000,4.83952,4.83952,4.73255,4.74754,107506.13440253,0
+FFIN.US,D,20060612,000000,4.74063,4.75426,4.63987,4.71982,216414.65049364,0
+FFIN.US,D,20060613,000000,4.70234,4.83093,4.70234,4.73816,140161.15945876,0
+FFIN.US,D,20060614,000000,4.68103,4.68103,4.61116,4.6456,126620.67788039,0
+FFIN.US,D,20060615,000000,4.69445,4.91196,4.66928,4.91196,341197.23561168,0
+FFIN.US,D,20060616,000000,4.88897,4.90378,4.70383,4.73255,1759073.0126295,0
+FFIN.US,D,20060619,000000,4.69445,4.72593,4.61589,4.62862,175805.36513731,0
+FFIN.US,D,20060620,000000,4.61116,4.6754,4.59803,4.59803,156466.88643319,0
+FFIN.US,D,20060621,000000,4.64126,4.71172,4.63899,4.64126,142191.77571881,0
+FFIN.US,D,20060622,000000,4.64126,4.74577,4.62162,4.67639,157095.12100466,0
+FFIN.US,D,20060623,000000,4.63436,4.64659,4.57898,4.58865,176509.5958263,0
+FFIN.US,D,20060626,000000,4.63987,4.74754,4.61974,4.73255,184834.71717989,0
+FFIN.US,D,20060627,000000,4.74754,4.77124,4.60031,4.61876,164040.15286414,0
+FFIN.US,D,20060628,000000,4.65705,4.70511,4.60208,4.65705,156031.17535942,0
+FFIN.US,D,20060629,000000,4.70925,4.93516,4.69158,4.90662,522452.02901576,0
+FFIN.US,D,20060630,000000,4.9464,4.9464,4.79768,4.84496,1967633.7176982,0
+FFIN.US,D,20060703,000000,4.80055,4.88512,4.80055,4.88265,129792.24918475,0
+FFIN.US,D,20060705,000000,4.79905,4.84693,4.72446,4.7434,120068.79926886,0
+FFIN.US,D,20060706,000000,4.72446,4.85787,4.72356,4.85787,324275.43344458,0
+FFIN.US,D,20060707,000000,4.83952,4.92943,4.80824,4.89647,326169.25669312,0
+FFIN.US,D,20060710,000000,4.90662,4.99703,4.90378,4.95637,590823.20274179,0
+FFIN.US,D,20060711,000000,4.9399,4.96407,4.88265,4.95253,246996.50146401,0
+FFIN.US,D,20060712,000000,4.92667,4.97196,4.91146,4.9312,650568.31048887,0
+FFIN.US,D,20060713,000000,4.91492,4.95253,4.8794,4.92943,492877.37992288,0
+FFIN.US,D,20060714,000000,4.92943,4.9389,4.83093,4.83093,249829.63672505,0
+FFIN.US,D,20060717,000000,4.82956,4.85304,4.79245,4.83755,280076.09149677,0
+FFIN.US,D,20060718,000000,4.88512,4.97196,4.83755,4.97196,204239.05918587,0
+FFIN.US,D,20060719,000000,4.97196,5.05851,4.9695,5.01332,537590.45562512,0
+FFIN.US,D,20060720,000000,5.01332,5.04608,4.88364,4.89459,372684.96030285,0
+FFIN.US,D,20060721,000000,4.90378,4.90378,4.83498,4.86607,206865.48500726,0
+FFIN.US,D,20060724,000000,4.90662,4.96772,4.8559,4.96684,152066.20458817,0
+FFIN.US,D,20060725,000000,4.95074,5.13628,4.92075,5.06967,430579.81590879,0
+FFIN.US,D,20060726,000000,5.03207,5.082,4.94364,5.03661,124687.33665076,0
+FFIN.US,D,20060727,000000,5.08684,5.09759,4.91196,4.91492,159752.95855462,0
+FFIN.US,D,20060728,000000,4.95351,5.13815,4.95351,5.10165,237350.0609472,0
+FFIN.US,D,20060731,000000,5.00088,5.11753,5.00088,5.08832,166360.56765232,0
+FFIN.US,D,20060801,000000,5.04283,5.09938,4.94275,4.94275,101944.23188186,0
+FFIN.US,D,20060802,000000,4.99378,5.07678,4.99032,5.0749,106457.3879808,0
+FFIN.US,D,20060803,000000,5.00661,5.11655,4.97048,5.10993,156944.1420512,0
+FFIN.US,D,20060804,000000,5.08684,5.12592,5.06118,5.08545,355879.68551596,0
+FFIN.US,D,20060807,000000,5.06503,5.09237,4.95874,5.01579,140165.21258503,0
+FFIN.US,D,20060808,000000,5.03207,5.07114,4.88364,4.93219,331287.34188748,0
+FFIN.US,D,20060809,000000,5.00364,5.03118,4.84781,4.86321,205891.72142148,0
+FFIN.US,D,20060810,000000,4.85018,5.04183,4.83952,5.00888,210801.07061307,0
+FFIN.US,D,20060811,000000,4.98608,5.04608,4.97196,5.00661,91754.672445199,0
+FFIN.US,D,20060814,000000,5.05851,5.10599,5.01973,5.05506,207347.8070331,0
+FFIN.US,D,20060815,000000,5.08545,5.1353,5.03956,5.1353,192096.90616981,0
+FFIN.US,D,20060816,000000,5.08684,5.13815,5.08003,5.11753,69732.010870369,0
+FFIN.US,D,20060817,000000,5.1045,5.11951,5.07391,5.11951,85243.325096351,0
+FFIN.US,D,20060818,000000,5.13815,5.13815,5.03809,5.09484,90587.372080139,0
+FFIN.US,D,20060821,000000,5.04944,5.0523,5.00838,5.02239,66922.181085379,0
+FFIN.US,D,20060822,000000,5.01726,5.05654,5.00661,5.03956,64991.879700449,0
+FFIN.US,D,20060823,000000,5.06503,5.06503,4.90662,4.90662,151711.55603976,0
+FFIN.US,D,20060824,000000,4.94137,4.9626,4.88265,4.92292,83894.647330818,0
+FFIN.US,D,20060825,000000,4.89035,4.95548,4.89035,4.94789,41341.887929192,0
+FFIN.US,D,20060828,000000,4.9312,5.0749,4.9312,5.06404,101458.87001132,0
+FFIN.US,D,20060829,000000,5.07678,5.10165,4.94275,5.06828,260594.7400917,0
+FFIN.US,D,20060830,000000,5.0825,5.14428,5.01875,5.11091,137257.09448804,0
+FFIN.US,D,20060831,000000,5.14576,5.17604,5.11091,5.15147,279703.20388016,0
+FFIN.US,D,20060901,000000,5.17073,5.17604,5.15424,5.17171,99671.441327326,0
+FFIN.US,D,20060905,000000,5.17073,5.17171,5.09237,5.13165,126238.67072967,0
+FFIN.US,D,20060906,000000,5.082,5.10993,5.01579,5.02338,361245.01141265,0
+FFIN.US,D,20060907,000000,4.98194,5.05851,4.9163,4.92075,224609.05852511,0
+FFIN.US,D,20060908,000000,4.9399,4.96772,4.90515,4.91393,93997.064552731,0
+FFIN.US,D,20060911,000000,4.90161,4.98795,4.89973,4.95074,61921.636552766,0
+FFIN.US,D,20060912,000000,4.9616,5.18454,4.9616,5.17171,233258.42998009,0
+FFIN.US,D,20060913,000000,5.18365,5.18365,5.07678,5.14329,193594.53632567,0
+FFIN.US,D,20060914,000000,5.09938,5.17171,5.09938,5.17171,141235.23791966,0
+FFIN.US,D,20060915,000000,5.18118,5.19727,5.13401,5.14428,787683.54555756,0
+FFIN.US,D,20060918,000000,5.09938,5.17171,5.07766,5.13815,51250.768371827,0
+FFIN.US,D,20060919,000000,5.15622,5.15622,4.99032,5.09237,273878.86143366,0
+FFIN.US,D,20060920,000000,5.10599,5.20024,5.09938,5.15147,285322.86345014,0
+FFIN.US,D,20060921,000000,5.14576,5.17604,5.10846,5.12039,249111.22009412,0
+FFIN.US,D,20060922,000000,5.08545,5.10262,5.03661,5.06828,216682.15682732,0
+FFIN.US,D,20060925,000000,5.0594,5.17457,5.05368,5.17073,94107.512243522,0
+FFIN.US,D,20060926,000000,5.17841,5.19628,5.14428,5.19066,213488.29332846,0
+FFIN.US,D,20060927,000000,5.1353,5.24207,5.13401,5.22767,200472.69160174,0
+FFIN.US,D,20060928,000000,5.26379,5.30297,5.1506,5.20398,235861.55032545,0
+FFIN.US,D,20060929,000000,5.22342,5.22471,5.05654,5.05851,166063.67615323,0
+FFIN.US,D,20061002,000000,5.05368,5.08545,5.01726,5.03956,234705.39605761,0
+FFIN.US,D,20061003,000000,5.03956,5.1045,5.03956,5.06217,104630.4413157,0
+FFIN.US,D,20061004,000000,5.04944,5.26379,5.04944,5.25126,154166.73727634,0
+FFIN.US,D,20061005,000000,5.23773,5.30681,5.22243,5.30396,207211.01402156,0
+FFIN.US,D,20061006,000000,5.26379,5.3083,5.24494,5.28234,52792.982916637,0
+FFIN.US,D,20061009,000000,5.26626,5.30681,5.25619,5.30583,90854.878413799,0
+FFIN.US,D,20061010,000000,5.30583,5.32596,5.2624,5.31502,142125.91241696,0
+FFIN.US,D,20061011,000000,5.27336,5.30583,5.21612,5.22243,187880.64156997,0
+FFIN.US,D,20061012,000000,5.26004,5.43807,5.25767,5.43659,247112.01556263,0
+FFIN.US,D,20061013,000000,5.44963,5.44963,5.37344,5.40314,269216.75294438,0
+FFIN.US,D,20061016,000000,5.43156,5.44272,5.34698,5.43659,201109.03242575,0
+FFIN.US,D,20061017,000000,5.38005,5.4356,5.25906,5.3761,270555.29789425,0
+FFIN.US,D,20061018,000000,5.43373,5.46837,5.34965,5.42159,215445.9533157,0
+FFIN.US,D,20061019,000000,5.42406,5.52689,5.41014,5.49699,254202.95996775,0
+FFIN.US,D,20061020,000000,5.50331,5.50331,5.42692,5.46176,162025.74910915,0
+FFIN.US,D,20061023,000000,5.40067,5.41882,5.30011,5.31738,277504.38287999,0
+FFIN.US,D,20061024,000000,5.32142,5.32359,5.26477,5.28925,91941.116253508,0
+FFIN.US,D,20061025,000000,5.30011,5.31215,5.24789,5.27899,115837.33544552,0
+FFIN.US,D,20061026,000000,5.31787,5.41645,5.31738,5.38804,207109.68586488,0
+FFIN.US,D,20061027,000000,5.39238,5.41645,5.2704,5.27465,66776.268539746,0
+FFIN.US,D,20061030,000000,5.27188,5.38517,5.2704,5.35686,204895.66564123,0
+FFIN.US,D,20061031,000000,5.38666,5.39761,5.2704,5.31502,186200.62073206,0
+FFIN.US,D,20061101,000000,5.29211,5.3687,5.23626,5.24207,453034.13543112,0
+FFIN.US,D,20061102,000000,5.23773,5.29359,5.19342,5.2624,187217.95542523,0
+FFIN.US,D,20061103,000000,5.28334,5.32359,5.26477,5.32359,199302.35139198,0
+FFIN.US,D,20061106,000000,5.32221,5.44813,5.31215,5.41508,150285.86887514,0
+FFIN.US,D,20061107,000000,5.40442,5.49985,5.36484,5.36771,280174.37980875,0
+FFIN.US,D,20061108,000000,5.35113,5.51643,5.35113,5.49057,178996.18879146,0
+FFIN.US,D,20061109,000000,5.51643,5.51643,5.28037,5.3455,216000.21833278,0
+FFIN.US,D,20061110,000000,5.35596,5.42909,5.31502,5.42012,92645.346942498,0
+FFIN.US,D,20061113,000000,5.39238,5.50281,5.38951,5.49985,116199.0769649,0
+FFIN.US,D,20061114,000000,5.47025,5.60417,5.44419,5.60417,280439.85957928,0
+FFIN.US,D,20061115,000000,5.60022,5.76543,5.56746,5.66763,336558.43259846,0
+FFIN.US,D,20061116,000000,5.67039,5.70019,5.62528,5.63545,176553.16693368,0
+FFIN.US,D,20061117,000000,5.63545,5.63545,5.60298,5.62875,249454.72254529,0
+FFIN.US,D,20061120,000000,5.62875,5.6315,5.59726,5.62875,139210.70134901,0
+FFIN.US,D,20061121,000000,5.62243,5.62657,5.58868,5.61622,92269.419481181,0
+FFIN.US,D,20061122,000000,5.6315,5.6315,5.55797,5.56223,42043.078773481,0
+FFIN.US,D,20061124,000000,5.53765,5.57377,5.51968,5.5557,36770.974780942,0
+FFIN.US,D,20061127,000000,5.54495,5.56894,5.34965,5.38005,572708.76817046,0
+FFIN.US,D,20061128,000000,5.38804,5.43373,5.32892,5.40165,141336.56607636,0
+FFIN.US,D,20061129,000000,5.42159,5.50478,5.42159,5.50478,167158.02024546,0
+FFIN.US,D,20061130,000000,5.48584,5.5339,5.41211,5.53262,319020.55523869,0
+FFIN.US,D,20061201,000000,5.53636,5.57802,5.35596,5.48772,357902.19552347,0
+FFIN.US,D,20061204,000000,5.49837,5.6315,5.49837,5.5939,171805.9427928,0
+FFIN.US,D,20061205,000000,5.61622,5.6471,5.53262,5.53262,657532.59469812,0
+FFIN.US,D,20061206,000000,5.51279,5.5714,5.50331,5.51279,176483.25050557,0
+FFIN.US,D,20061207,000000,5.53953,5.542,5.47113,5.4739,56734.648211847,0
+FFIN.US,D,20061208,000000,5.52838,5.52838,5.44716,5.4504,94009.223931534,0
+FFIN.US,D,20061211,000000,5.48772,5.48772,5.44813,5.47914,93697.133208931,0
+FFIN.US,D,20061212,000000,5.46541,5.50281,5.41163,5.41735,82129.510841293,0
+FFIN.US,D,20061213,000000,5.44035,5.46453,5.38517,5.41882,142269.79839947,0
+FFIN.US,D,20061214,000000,5.42012,5.47291,5.42012,5.45465,180902.17141879,0
+FFIN.US,D,20061215,000000,5.45465,5.48298,5.42406,5.43373,608008.45811628,0
+FFIN.US,D,20061218,000000,5.45752,5.48584,5.31649,5.35409,275918.59722781,0
+FFIN.US,D,20061219,000000,5.31856,5.40165,5.31215,5.39761,148672.72462065,0
+FFIN.US,D,20061220,000000,5.40442,5.46274,5.34186,5.40314,129740.57182484,0
+FFIN.US,D,20061221,000000,5.41882,5.51643,5.37708,5.40165,117524.44925439,0
+FFIN.US,D,20061222,000000,5.40314,5.42012,5.37708,5.40442,66767.149005644,0
+FFIN.US,D,20061226,000000,5.37017,5.51968,5.37017,5.51871,150353.75874013,0
+FFIN.US,D,20061227,000000,5.56746,5.67237,5.56223,5.66328,296303.79579054,0
+FFIN.US,D,20061228,000000,5.64562,5.66328,5.60565,5.60861,128463.83705056,0
+FFIN.US,D,20061229,000000,5.62875,5.64127,5.53262,5.55146,323803.24423443,0
+FFIN.US,D,20070103,000000,5.58087,5.58868,5.4739,5.56746,260694.04168526,0
+FFIN.US,D,20070104,000000,5.56459,5.67039,5.4739,5.65381,216424.78330932,0
+FFIN.US,D,20070105,000000,5.65676,5.65676,5.41163,5.43896,321409.87317342,0
+FFIN.US,D,20070108,000000,5.4504,5.46274,5.34086,5.44182,322975.39319428,0
+FFIN.US,D,20070109,000000,5.45317,5.45317,5.31945,5.42692,212862.08532013,0
+FFIN.US,D,20070110,000000,5.38517,5.43058,5.36771,5.41163,96057.065978222,0
+FFIN.US,D,20070111,000000,5.37708,5.50568,5.37708,5.50331,246256.80592018,0
+FFIN.US,D,20070112,000000,5.49057,5.49837,5.44182,5.47025,83233.987749205,0
+FFIN.US,D,20070116,000000,5.47025,5.49837,5.4058,5.4589,285439.39083033,0
+FFIN.US,D,20070117,000000,5.43373,5.43373,5.37017,5.38666,147967.4806501,0
+FFIN.US,D,20070118,000000,5.35932,5.3761,5.31649,5.32596,277021.04757258,0
+FFIN.US,D,20070119,000000,5.31067,5.42308,5.30681,5.39948,121961.60923581,0
+FFIN.US,D,20070122,000000,5.4058,5.4058,5.30681,5.37017,616087.3520491,0
+FFIN.US,D,20070123,000000,5.37017,5.41014,5.34373,5.37856,165283.44934671,0
+FFIN.US,D,20070124,000000,5.38242,5.46176,5.34452,5.42406,92633.187563695,0
+FFIN.US,D,20070125,000000,5.40314,5.43373,5.30583,5.35596,194983.74535388,0
+FFIN.US,D,20070126,000000,5.35409,5.3839,5.28609,5.36623,232682.8860501,0
+FFIN.US,D,20070129,000000,5.36386,5.45752,5.32359,5.43373,217887.96189191,0
+FFIN.US,D,20070130,000000,5.45465,5.47113,5.3761,5.47113,158309.03232179,0
+FFIN.US,D,20070131,000000,5.4504,5.49304,5.39761,5.46541,317455.03521785,0
+FFIN.US,D,20070201,000000,5.49304,5.50568,5.46837,5.49699,136604.54115898,0
+FFIN.US,D,20070202,000000,5.50331,5.50331,5.44567,5.46837,197091.37101302,0
+FFIN.US,D,20070205,000000,5.44567,5.47774,5.41508,5.45465,206295.0074851,0
+FFIN.US,D,20070206,000000,5.47637,5.47637,5.41409,5.43373,707863.3034072,0
+FFIN.US,D,20070207,000000,5.4504,5.55986,5.43807,5.53636,442328.81567691,0
+FFIN.US,D,20070208,000000,5.50568,5.63299,5.48495,5.63299,328482.57851034,0
+FFIN.US,D,20070209,000000,5.60713,5.63299,5.54861,5.5939,426263.23643384,0
+FFIN.US,D,20070212,000000,5.61432,5.61432,5.54861,5.57999,152925.4673569,0
+FFIN.US,D,20070213,000000,5.60022,5.6695,5.56746,5.63299,355698.30811548,0
+FFIN.US,D,20070214,000000,5.63634,5.63634,5.51871,5.54594,201835.5553092,0
+FFIN.US,D,20070215,000000,5.57506,5.60989,5.4887,5.60713,313180.00028713,0
+FFIN.US,D,20070216,000000,5.60713,5.65144,5.60565,5.64818,329498.89992192,0
+FFIN.US,D,20070220,000000,5.62243,5.70315,5.58482,5.70019,107781.74698873,0
+FFIN.US,D,20070221,000000,5.67473,5.69506,5.63545,5.66763,186487.3794155,0
+FFIN.US,D,20070222,000000,5.63634,5.71115,5.60565,5.71115,292675.2344995,0
+FFIN.US,D,20070223,000000,5.69506,5.71905,5.65776,5.70868,312061.33743728,0
+FFIN.US,D,20070226,000000,5.72773,5.79424,5.70167,5.7517,448645.61296491,0
+FFIN.US,D,20070227,000000,5.73937,5.73937,5.54722,5.57999,637135.23675659,0
+FFIN.US,D,20070228,000000,5.57999,5.71115,5.54298,5.56025,381154.98092051,0
+FFIN.US,D,20070301,000000,5.542,5.58482,5.46274,5.51377,230950.17457071,0
+FFIN.US,D,20070302,000000,5.47774,5.47774,5.35686,5.36484,514403.53352994,0
+FFIN.US,D,20070305,000000,5.3531,5.43156,5.30099,5.31362,441565.81465704,0
+FFIN.US,D,20070306,000000,5.3687,5.54495,5.33326,5.52205,286874.19752905,0
+FFIN.US,D,20070307,000000,5.50765,5.50765,5.33859,5.35596,289848.17892787,0
+FFIN.US,D,20070308,000000,5.41163,5.41211,5.32359,5.33859,259457.83817364,0
+FFIN.US,D,20070309,000000,5.39238,5.42554,5.34086,5.37856,176603.83101203,0
+FFIN.US,D,20070312,000000,5.34965,5.40165,5.33326,5.38951,166954.35065052,0
+FFIN.US,D,20070313,000000,5.34086,5.34965,5.27613,5.31945,1005194.5667066,0
+FFIN.US,D,20070314,000000,5.32892,5.47488,5.30297,5.46038,425350.26974206,0
+FFIN.US,D,20070315,000000,5.45317,5.53636,5.45238,5.52986,327129.84761854,0
+FFIN.US,D,20070316,000000,5.52838,5.52838,5.39238,5.43807,1183677.0217436,0
+FFIN.US,D,20070319,000000,5.44272,5.50765,5.42811,5.47291,424476.8210314,0
+FFIN.US,D,20070320,000000,5.46453,5.52986,5.46453,5.47637,186297.89576248,0
+FFIN.US,D,20070321,000000,5.47025,5.51871,5.44035,5.51871,408803.38175472,0
+FFIN.US,D,20070322,000000,5.54861,5.59292,5.51871,5.57999,231908.73893299,0
+FFIN.US,D,20070323,000000,5.57506,5.57802,5.51968,5.51968,110486.19549077,0
+FFIN.US,D,20070326,000000,5.51871,5.54861,5.47291,5.53636,100562.11582463,0
+FFIN.US,D,20070327,000000,5.53262,5.54051,5.43373,5.45317,124182.72243044,0
+FFIN.US,D,20070328,000000,5.44813,5.55009,5.42811,5.44035,1163627.2193795,0
+FFIN.US,D,20070329,000000,5.46738,5.5571,5.42308,5.49837,257291.44218363,0
+FFIN.US,D,20070330,000000,5.51871,5.56272,5.43659,5.54594,293440.26208251,0
+FFIN.US,D,20070402,000000,5.53539,5.56459,5.44035,5.4887,309743.96249379,0
+FFIN.US,D,20070403,000000,5.46274,5.66328,5.46274,5.5939,496955.83822963,0
+FFIN.US,D,20070404,000000,5.58217,5.59105,5.50331,5.51968,115342.85404088,0
+FFIN.US,D,20070405,000000,5.50864,5.52689,5.44419,5.48061,255287.17124432,0
+FFIN.US,D,20070409,000000,5.50084,5.50568,5.41163,5.4504,359344.09519316,0
+FFIN.US,D,20070410,000000,5.48061,5.51742,5.47774,5.48584,62297.564014083,0
+FFIN.US,D,20070411,000000,5.51516,5.51516,5.40442,5.43659,230024.03521858,0
+FFIN.US,D,20070412,000000,5.41409,5.52986,5.41409,5.52838,160133.95242377,0
+FFIN.US,D,20070413,000000,5.53113,5.54722,5.46738,5.542,1054278.9390883,0
+FFIN.US,D,20070416,000000,5.55986,5.66477,5.52118,5.62094,229707.8913697,0
+FFIN.US,D,20070417,000000,5.61432,5.62243,5.55433,5.60713,110555.09863731,0
+FFIN.US,D,20070418,000000,5.58621,5.65242,5.58217,5.58966,191098.82382642,0
+FFIN.US,D,20070419,000000,5.60022,5.60565,5.53765,5.57041,263106.66509603,0
+FFIN.US,D,20070420,000000,5.64276,5.64276,5.49432,5.55146,450421.89555167,0
+FFIN.US,D,20070423,000000,5.52986,5.55433,5.48495,5.48584,353329.25581209,0
+FFIN.US,D,20070424,000000,5.48061,5.50084,5.42909,5.46274,587891.77916877,0
+FFIN.US,D,20070425,000000,5.47113,5.51002,5.43373,5.45238,301438.09348999,0
+FFIN.US,D,20070426,000000,5.44716,5.46274,5.41409,5.44272,225080.2344537,0
+FFIN.US,D,20070427,000000,5.43659,5.45752,5.33672,5.3687,357101.70308563,0
+FFIN.US,D,20070430,000000,5.39948,5.39948,5.13066,5.13165,574407.02807657,0
+FFIN.US,D,20070501,000000,5.15424,5.31215,5.13905,5.28234,554235.63192446,0
+FFIN.US,D,20070502,000000,5.29587,5.48298,5.2775,5.43659,407443.55789196,0
+FFIN.US,D,20070503,000000,5.44182,5.45752,5.3761,5.41014,213775.05201189,0
+FFIN.US,D,20070504,000000,5.41163,5.44272,5.38103,5.44272,128729.31682109,0
+FFIN.US,D,20070507,000000,5.42159,5.44716,5.42159,5.44272,113045.74472874,0
+FFIN.US,D,20070508,000000,5.41211,5.41409,5.32458,5.39139,436378.82631613,0
+FFIN.US,D,20070509,000000,5.34817,5.42909,5.34086,5.42406,316832.88033577,0
+FFIN.US,D,20070510,000000,5.37708,5.38242,5.31067,5.31945,463717.16299086,0
+FFIN.US,D,20070511,000000,5.31856,5.41645,5.31856,5.41409,123421.74797371,0
+FFIN.US,D,20070514,000000,5.40067,5.41882,5.3531,5.37344,376699.58187088,0
+FFIN.US,D,20070515,000000,5.37017,5.39238,5.2775,5.32991,469618.51483644,0
+FFIN.US,D,20070516,000000,5.35833,5.37017,5.30583,5.37017,297104.28822838,0
+FFIN.US,D,20070517,000000,5.3455,5.41508,5.30099,5.37017,406650.15842508,0
+FFIN.US,D,20070518,000000,5.37344,5.37344,5.31649,5.32596,386038.99807292,0
+FFIN.US,D,20070521,000000,5.31067,5.44567,5.30583,5.42692,189271.87716131,0
+FFIN.US,D,20070522,000000,5.40067,5.47637,5.34817,5.46453,292606.33135296,0
+FFIN.US,D,20070523,000000,5.47637,5.47637,5.37708,5.39139,273426.93785483,0
+FFIN.US,D,20070524,000000,5.37422,5.40442,5.27899,5.31067,425234.75564344,0
+FFIN.US,D,20070525,000000,5.33959,5.36771,5.31787,5.33672,180603.25335655,0
+FFIN.US,D,20070529,000000,5.36771,5.40442,5.32991,5.38103,311777.61859854,0
+FFIN.US,D,20070530,000000,5.33425,5.43659,5.32745,5.39948,332910.61895765,0
+FFIN.US,D,20070531,000000,5.42012,5.42012,5.34186,5.3761,430281.91112813,0
+FFIN.US,D,20070601,000000,5.41211,5.46274,5.37422,5.41211,1123997.7772983,0
+FFIN.US,D,20070604,000000,5.38951,5.41882,5.37017,5.37017,261508.72006504,0
+FFIN.US,D,20070605,000000,5.34452,5.35833,5.25353,5.25906,569826.99539421,0
+FFIN.US,D,20070606,000000,5.25126,5.26626,5.19155,5.24445,345112.55558616,0
+FFIN.US,D,20070607,000000,5.20932,5.25906,5.1273,5.15859,450228.3587724,0
+FFIN.US,D,20070608,000000,5.15424,5.26626,5.15424,5.26477,238905.44815238,0
+FFIN.US,D,20070611,000000,5.2407,5.2407,5.17171,5.21119,267741.41498299,0
+FFIN.US,D,20070612,000000,5.17171,5.19628,5.12039,5.14239,464128.55530702,0
+FFIN.US,D,20070613,000000,5.16471,5.21948,5.09335,5.1878,225259.58529104,0
+FFIN.US,D,20070614,000000,5.17654,5.25619,5.17654,5.18878,227621.54462347,0
+FFIN.US,D,20070615,000000,5.31067,5.33326,5.24691,5.31362,1200389.0746263,0
+FFIN.US,D,20070618,000000,5.33573,5.33573,5.26714,5.28925,142512.98597551,0
+FFIN.US,D,20070619,000000,5.2548,5.26477,5.17171,5.24789,253386.25502484,0
+FFIN.US,D,20070620,000000,5.26901,5.26901,5.09108,5.09759,281673.02324619,0
+FFIN.US,D,20070621,000000,5.0825,5.12453,5.04086,5.06217,325742.66515346,0
+FFIN.US,D,20070622,000000,5.06217,5.09335,4.97907,5.0441,1743682.2789099,0
+FFIN.US,D,20070625,000000,5.02072,5.11951,4.94986,5.00364,537968.40964957,0
+FFIN.US,D,20070626,000000,5.03956,5.07264,4.96684,4.99555,305033.21648932,0
+FFIN.US,D,20070627,000000,4.9695,5.17171,4.95776,5.16471,417152.8218659,0
+FFIN.US,D,20070628,000000,5.17171,5.23477,5.11091,5.16471,342054.47181728,0
+FFIN.US,D,20070629,000000,5.19431,5.23626,5.14428,5.14576,516949.91010752,0
+FFIN.US,D,20070702,000000,5.17171,5.23773,5.15859,5.18365,301544.48805451,0
+FFIN.US,D,20070703,000000,5.22095,5.22095,5.17654,5.19342,126159.63476745,0
+FFIN.US,D,20070705,000000,5.1878,5.22965,5.067,5.15622,357230.38984463,0
+FFIN.US,D,20070706,000000,5.15147,5.18592,5.11467,5.16589,225362.94001088,0
+FFIN.US,D,20070709,000000,5.16471,5.17359,5.13313,5.17359,584847.88134183,0
+FFIN.US,D,20070710,000000,5.11753,5.13313,4.97483,4.98845,718583.82238493,0
+FFIN.US,D,20070711,000000,5.00226,5.04894,4.99378,5.00888,329610.36089428,0
+FFIN.US,D,20070712,000000,5.01579,5.16471,4.98518,5.16471,167231.98979984,0
+FFIN.US,D,20070713,000000,5.14239,5.14239,5.08003,5.10993,146848.81780025,0
+FFIN.US,D,20070716,000000,5.08397,5.10746,5.02635,5.0451,237425.04378315,0
+FFIN.US,D,20070717,000000,5.067,5.13628,5.03809,5.04944,167605.89069803,0
+FFIN.US,D,20070718,000000,5.03956,5.09335,4.95074,5.02239,427245.10627215,0
+FFIN.US,D,20070719,000000,4.90662,5.03956,4.90662,4.93516,365340.69550602,0
+FFIN.US,D,20070720,000000,4.9238,5.03118,4.92292,4.93416,598606.21845709,0
+FFIN.US,D,20070723,000000,4.9464,4.97048,4.84149,4.86853,449108.68264098,0
+FFIN.US,D,20070724,000000,4.87712,4.95351,4.81366,4.83587,810570.53630894,0
+FFIN.US,D,20070725,000000,4.89035,4.99278,4.83952,4.96496,623452.89575884,0
+FFIN.US,D,20070726,000000,4.87712,4.96496,4.84781,4.96023,509273.28895676,0
+FFIN.US,D,20070727,000000,4.93516,5.03394,4.83952,4.84149,837592.72913482,0
+FFIN.US,D,20070730,000000,4.82956,4.92805,4.79384,4.8493,535390.6213434,0
+FFIN.US,D,20070731,000000,4.90949,4.97048,4.79768,4.80626,479828.33990444,0
+FFIN.US,D,20070801,000000,4.80242,4.92528,4.75514,4.88265,465706.23470667,0
+FFIN.US,D,20070802,000000,4.90161,5.02072,4.89647,4.9312,391957.57570515,0
+FFIN.US,D,20070803,000000,4.93219,4.94502,4.66661,4.68961,542693.34159598,0
+FFIN.US,D,20070806,000000,4.70234,4.99378,4.67343,4.97196,587472.28060007,0
+FFIN.US,D,20070807,000000,4.93516,5.16471,4.9238,5.13165,616380.19042194,0
+FFIN.US,D,20070808,000000,5.17171,5.37017,5.15859,5.33672,1628072.931817,0
+FFIN.US,D,20070809,000000,5.22243,5.47025,5.21948,5.34698,968605.98260768,0
+FFIN.US,D,20070810,000000,5.26901,5.55146,5.17171,5.39761,719456.25781402,0
+FFIN.US,D,20070813,000000,5.47291,5.47291,5.18365,5.22243,466802.60536205,0
+FFIN.US,D,20070814,000000,5.19727,5.24307,5.04183,5.0451,191255.88246929,0
+FFIN.US,D,20070815,000000,5.04707,5.30583,5.02635,5.1045,314132.48496001,0
+FFIN.US,D,20070816,000000,5.10993,5.55009,5.10993,5.43659,950017.33226305,0
+FFIN.US,D,20070817,000000,5.57703,5.83441,5.46541,5.62381,1506300.8062342,0
+FFIN.US,D,20070820,000000,5.63397,5.63545,5.49205,5.62785,378570.09964336,0
+FFIN.US,D,20070821,000000,5.61138,5.7517,5.52689,5.64562,440238.4158044,0
+FFIN.US,D,20070822,000000,5.69032,5.81961,5.59726,5.79601,478510.06058592,0
+FFIN.US,D,20070823,000000,5.77579,5.81359,5.54861,5.55286,379987.68055545,0
+FFIN.US,D,20070824,000000,5.59825,5.66328,5.50084,5.66328,296901.63191501,0
+FFIN.US,D,20070827,000000,5.63299,5.6471,5.57506,5.62243,291721.73654506,0
+FFIN.US,D,20070828,000000,5.56746,5.56746,5.44272,5.44419,384763.27658021,0
+FFIN.US,D,20070829,000000,5.47291,5.66328,5.37156,5.66062,307566.42040654,0
+FFIN.US,D,20070830,000000,5.57703,5.64818,5.51377,5.51377,258218.59481734,0
+FFIN.US,D,20070831,000000,5.59105,5.63545,5.50281,5.60861,279680.91168568,0
+FFIN.US,D,20070904,000000,5.57506,5.66328,5.50765,5.62243,328866.61222418,0
+FFIN.US,D,20070905,000000,5.57506,5.58966,5.39139,5.40442,636881.91636486,0
+FFIN.US,D,20070906,000000,5.43156,5.44567,5.36257,5.39662,233210.80574645,0
+FFIN.US,D,20070907,000000,5.30583,5.30583,5.15671,5.21849,603815.49899248,0
+FFIN.US,D,20070910,000000,5.26191,5.26714,4.92805,5.0825,639602.57737196,0
+FFIN.US,D,20070911,000000,5.1124,5.23626,5.09335,5.22965,273206.04247324,0
+FFIN.US,D,20070912,000000,5.22095,5.22095,5.11753,5.16875,198703.50198595,0
+FFIN.US,D,20070913,000000,5.18365,5.22243,5.0594,5.12039,229593.39055265,0
+FFIN.US,D,20070914,000000,5.06118,5.14239,5.04608,5.13815,199437.11784037,0
+FFIN.US,D,20070917,000000,5.13401,5.13401,5.02239,5.05506,1144451.8790077,0
+FFIN.US,D,20070918,000000,5.07391,5.42811,5.01875,5.42308,530083.05249601,0
+FFIN.US,D,20070919,000000,5.43058,5.60022,5.42692,5.58482,648467.7778007,0
+FFIN.US,D,20070920,000000,5.58482,5.58482,5.45238,5.51871,235081.32351893,0
+FFIN.US,D,20070921,000000,5.57229,5.57229,5.44182,5.49985,756994.28674109,0
+FFIN.US,D,20070924,000000,5.48772,5.52205,5.32596,5.35932,191022.8277089,0
+FFIN.US,D,20070925,000000,5.32596,5.33859,5.29507,5.31787,192150.61009286,0
+FFIN.US,D,20070926,000000,5.36623,5.52403,5.33326,5.44813,254563.68820556,0
+FFIN.US,D,20070927,000000,5.46176,5.50864,5.38666,5.49432,113690.19180527,0
+FFIN.US,D,20070928,000000,5.50765,5.53539,5.32142,5.32745,341699.82326887,0
+FFIN.US,D,20071001,000000,5.33672,5.60161,5.32745,5.58087,528488.14730973,0
+FFIN.US,D,20071002,000000,5.59292,5.63545,5.57377,5.63545,323154.74403161,0
+FFIN.US,D,20071003,000000,5.59105,5.6315,5.50331,5.51002,224204.75917991,0
+FFIN.US,D,20071004,000000,5.54298,5.61432,5.4887,5.61432,222664.57119823,0
+FFIN.US,D,20071005,000000,5.62875,5.64957,5.59726,5.63545,471138.43718678,0
+FFIN.US,D,20071008,000000,5.60161,5.60161,5.55986,5.60161,168176.36822019,0
+FFIN.US,D,20071009,000000,5.60161,5.62875,5.55009,5.59538,368993.57555467,0
+FFIN.US,D,20071010,000000,5.59538,5.63545,5.57703,5.63545,177806.59623194,0
+FFIN.US,D,20071011,000000,5.63545,5.65242,5.4589,5.56025,459470.49994402,0
+FFIN.US,D,20071012,000000,5.55797,5.59726,5.50765,5.57377,172140.32570987,0
+FFIN.US,D,20071015,000000,5.56597,5.56597,5.34373,5.40165,386234.56141533,0
+FFIN.US,D,20071016,000000,5.39761,5.41508,5.30928,5.33425,264818.0976625,0
+FFIN.US,D,20071017,000000,5.39662,5.39662,5.19875,5.3455,336615.17636621,0
+FFIN.US,D,20071018,000000,5.3531,5.3531,5.22767,5.34186,252208.82184411,0
+FFIN.US,D,20071019,000000,5.35409,5.35409,5.00364,5.00661,875944.42316011,0
+FFIN.US,D,20071022,000000,5.02239,5.25253,4.99081,5.22471,762797.35027469,0
+FFIN.US,D,20071023,000000,5.28234,5.28234,5.1124,5.21513,441426.99508237,0
+FFIN.US,D,20071024,000000,5.16471,5.17359,4.96407,5.05851,524593.0929666,0
+FFIN.US,D,20071025,000000,5.06503,5.17073,5.00561,5.08397,293003.53772717,0
+FFIN.US,D,20071026,000000,5.14872,5.27336,5.067,5.2624,255829.27688262,0
+FFIN.US,D,20071029,000000,5.27465,5.30396,5.15622,5.21849,385661.04404847,0
+FFIN.US,D,20071030,000000,5.18454,5.24494,5.09484,5.13905,461560.89981651,0
+FFIN.US,D,20071031,000000,5.17654,5.22095,5.07264,5.17604,298462.08552803,0
+FFIN.US,D,20071101,000000,5.08832,5.08832,4.9399,4.94137,990769.49032031,0
+FFIN.US,D,20071102,000000,5.01726,5.04707,4.90298,4.9762,442832.41661565,0
+FFIN.US,D,20071105,000000,4.90662,4.94364,4.80055,4.87841,319823.07423968,0
+FFIN.US,D,20071106,000000,4.90515,5.01332,4.78021,5.00888,443812.25989084,0
+FFIN.US,D,20071107,000000,4.92943,4.93416,4.71172,4.75426,717246.29071662,0
+FFIN.US,D,20071108,000000,4.80626,5.01332,4.7812,5.00088,485470.2916689,0
+FFIN.US,D,20071109,000000,4.92805,5.15859,4.86755,5.11091,333450.6980328,0
+FFIN.US,D,20071112,000000,5.11655,5.32458,5.09335,5.21711,545140.41658004,0
+FFIN.US,D,20071113,000000,5.27465,5.3839,5.23212,5.38242,1176394.5671224,0
+FFIN.US,D,20071114,000000,5.40165,5.40165,5.20309,5.26477,1358928.1218638,0
+FFIN.US,D,20071115,000000,5.22965,5.30099,5.12592,5.18365,425173.95874943,0
+FFIN.US,D,20071116,000000,5.18878,5.27465,5.04608,5.15336,384203.94515528,0
+FFIN.US,D,20071119,000000,5.08832,5.1045,4.90662,4.99792,478816.07161911,0
+FFIN.US,D,20071120,000000,4.9762,5.14428,4.93743,5.14428,470718.93861809,0
+FFIN.US,D,20071121,000000,5.10599,5.30583,5.04086,5.17359,368550.77150994,0
+FFIN.US,D,20071123,000000,5.22569,5.33573,5.21366,5.27899,172197.06947761,0
+FFIN.US,D,20071126,000000,5.2775,5.2775,4.97196,4.97483,423897.22397514,0
+FFIN.US,D,20071127,000000,4.99555,5.19628,4.97196,5.14872,590754.29959524,0
+FFIN.US,D,20071128,000000,5.20398,5.4504,5.20024,5.43373,754997.10877275,0
+FFIN.US,D,20071129,000000,5.42692,5.42692,5.26191,5.28925,408360.57770998,0
+FFIN.US,D,20071130,000000,5.37156,5.37156,5.14102,5.17171,1230897.9693239,0
+FFIN.US,D,20071203,000000,5.17359,5.20398,5.07114,5.10262,526979.37105663,0
+FFIN.US,D,20071204,000000,5.04944,5.14428,5.00888,5.03256,207149.20384599,0
+FFIN.US,D,20071205,000000,5.13313,5.18878,5.0594,5.16194,237379.44611264,0
+FFIN.US,D,20071206,000000,5.15859,5.25126,5.08545,5.22471,543281.04490479,0
+FFIN.US,D,20071207,000000,5.24977,5.24977,5.18592,5.23212,235968.95817154,0
+FFIN.US,D,20071210,000000,5.23626,5.24494,5.17971,5.20309,279591.7429078,0
+FFIN.US,D,20071211,000000,5.23773,5.23773,5.03256,5.03256,790131.63382316,0
+FFIN.US,D,20071212,000000,5.17457,5.25906,5.0441,5.12355,868715.6724619,0
+FFIN.US,D,20071213,000000,5.06828,5.14872,4.99278,5.12869,432995.47916427,0
+FFIN.US,D,20071214,000000,5.04894,5.12869,4.97196,4.97196,573095.84172901,0
+FFIN.US,D,20071217,000000,4.96023,5.03118,4.90298,4.90298,399788.21565409,0
+FFIN.US,D,20071218,000000,4.99081,5.16194,4.9238,5.11091,572829.34867692,0
+FFIN.US,D,20071219,000000,5.09484,5.17841,5.08003,5.14102,455605.84404789,0
+FFIN.US,D,20071220,000000,5.19155,5.21849,5.0451,5.21849,467435.90634136,0
+FFIN.US,D,20071221,000000,5.28234,5.29507,5.22965,5.29507,1527773.2559182,0
+FFIN.US,D,20071224,000000,5.29587,5.35113,5.26901,5.35113,269918.95707025,0
+FFIN.US,D,20071226,000000,5.30099,5.4058,5.25619,5.31649,433306.55660531,0
+FFIN.US,D,20071227,000000,5.30681,5.31738,5.06118,5.07905,488482.77776727,0
+FFIN.US,D,20071228,000000,5.1124,5.14872,4.9616,4.97345,192442.43518412,0
+FFIN.US,D,20071231,000000,4.95874,5.0441,4.90802,4.99278,426019.03557621,0
+FFIN.US,D,20080102,000000,4.9994,4.9994,4.85867,4.90161,548264.36365076,0
+FFIN.US,D,20080103,000000,4.92163,4.99081,4.87614,4.87841,427934.13773763,0
+FFIN.US,D,20080104,000000,4.87327,4.93743,4.77587,4.77587,738493.7918928,0
+FFIN.US,D,20080107,000000,4.83952,5.03809,4.75899,4.95253,896546.46397816,0
+FFIN.US,D,20080108,000000,4.96684,5.03661,4.75426,4.76048,569631.43205181,0
+FFIN.US,D,20080109,000000,4.76048,4.95074,4.72446,4.94838,520826.72538246,0
+FFIN.US,D,20080110,000000,4.88265,5.11753,4.86154,5.04183,620754.5269462,0
+FFIN.US,D,20080111,000000,5.01332,5.03394,4.85304,4.85304,576279.57241219,0
+FFIN.US,D,20080114,000000,4.91146,5.00561,4.85304,4.97483,218887.05751686,0
+FFIN.US,D,20080115,000000,4.89182,4.94986,4.78021,4.88265,323692.79654363,0
+FFIN.US,D,20080116,000000,4.86755,5.13165,4.82808,4.98608,510119.37906511,0
+FFIN.US,D,20080117,000000,5.0143,5.06828,4.84396,4.85551,408584.51293627,0
+FFIN.US,D,20080118,000000,4.84693,5.03532,4.70649,4.81801,685550.84330425,0
+FFIN.US,D,20080122,000000,4.7278,5.082,4.71409,4.91393,605122.63221377,0
+FFIN.US,D,20080123,000000,4.79117,5.03809,4.71656,4.97483,1360421.6988935,0
+FFIN.US,D,20080124,000000,4.9389,5.01075,4.82324,4.9163,549687.01097068,0
+FFIN.US,D,20080125,000000,5.03809,5.04086,4.92163,4.9389,781544.07254376,0
+FFIN.US,D,20080128,000000,4.93743,5.15424,4.90662,5.15147,958549.16305627,0
+FFIN.US,D,20080129,000000,5.16737,5.16737,5.03809,5.08545,778778.82714771,0
+FFIN.US,D,20080130,000000,5.04183,5.15859,4.91926,4.96407,1187137.3782946,0
+FFIN.US,D,20080131,000000,4.90298,4.97196,4.86992,4.94137,1677968.9427339,0
+FFIN.US,D,20080201,000000,4.9695,5.04283,4.93416,5.01973,1050725.3606333,0
+FFIN.US,D,20080204,000000,5.00364,5.07264,4.98194,5.02239,1656199.6015508,0
+FFIN.US,D,20080205,000000,4.91393,5.05851,4.91393,4.9399,1045329.6362897,0
+FFIN.US,D,20080206,000000,4.99032,5.03394,4.93416,4.93653,618011.57374463,0
+FFIN.US,D,20080207,000000,4.91393,5.10846,4.91393,5.07905,820180.49868934,0
+FFIN.US,D,20080208,000000,5.08545,5.14239,4.95351,5.04283,551954.73511738,0
+FFIN.US,D,20080211,000000,5.04183,5.10993,4.96023,5.00561,515239.49082261,0
+FFIN.US,D,20080212,000000,5.04086,5.14428,5.01332,5.082,553406.76760274,0
+FFIN.US,D,20080213,000000,5.14428,5.16737,5.06217,5.15859,687122.4430145,0
+FFIN.US,D,20080214,000000,5.17359,5.17359,4.9399,4.99081,1879753.8339648,0
+FFIN.US,D,20080215,000000,4.94789,5.05368,4.94137,5.00661,1068810.4100392,0
+FFIN.US,D,20080219,000000,5.05092,5.13401,5.00838,5.05506,1561948.2033247,0
+FFIN.US,D,20080220,000000,5.03207,5.15859,5.00661,5.12966,897186.85792844,0
+FFIN.US,D,20080221,000000,5.16194,5.22095,5.04608,5.067,578472.31372294,0
+FFIN.US,D,20080222,000000,5.06503,5.13628,4.9762,5.13165,707067.8773772,0
+FFIN.US,D,20080225,000000,5.13815,5.20309,5.0297,5.19155,395359.1619252,0
+FFIN.US,D,20080226,000000,5.14576,5.23773,5.12355,5.14723,443496.11604197,0
+FFIN.US,D,20080227,000000,5.17171,5.26379,5.11418,5.15859,487338.78287824,0
+FFIN.US,D,20080228,000000,5.10599,5.16471,5.07264,5.08545,575699.97535593,0
+FFIN.US,D,20080229,000000,5.04283,5.09108,4.97483,5.02239,726936.30234082,0
+FFIN.US,D,20080303,000000,5.03956,5.13628,5.01164,5.06967,1179626.9353207,0
+FFIN.US,D,20080304,000000,5.05851,5.19875,4.99792,5.17654,2126481.8158135,0
+FFIN.US,D,20080305,000000,5.19155,5.22767,5.04707,5.07766,857047.73521914,0
+FFIN.US,D,20080306,000000,5.0441,5.09484,4.96023,4.9616,512440.80713486,0
+FFIN.US,D,20080307,000000,4.92943,5.05654,4.91492,4.95874,554708.83441619,0
+FFIN.US,D,20080310,000000,4.99792,5.03809,4.9464,4.98795,588435.91137019,0
+FFIN.US,D,20080311,000000,5.09237,5.40866,5.06118,5.3839,1358563.3404998,0
+FFIN.US,D,20080312,000000,5.37017,5.43659,5.17654,5.25767,1137459.2229146,0
+FFIN.US,D,20080313,000000,5.17654,5.41163,5.07905,5.33959,554199.15378804,0
+FFIN.US,D,20080314,000000,5.38005,5.38005,5.07264,5.17073,608886.97323477,0
+FFIN.US,D,20080317,000000,5.10599,5.33326,5.09671,5.23626,696665.52881149,0
+FFIN.US,D,20080318,000000,5.34817,5.41882,5.22095,5.41882,1092893.0730395,0
+FFIN.US,D,20080319,000000,5.43659,5.53262,5.34452,5.34452,1005305.0143973,0
+FFIN.US,D,20080320,000000,5.42406,5.58621,5.27465,5.57041,2429596.8902966,0
+FFIN.US,D,20080324,000000,5.58087,5.58087,5.48061,5.52118,840799.76529402,0
+FFIN.US,D,20080325,000000,5.5113,5.58966,5.39761,5.52838,806049.27395747,0
+FFIN.US,D,20080326,000000,5.49205,5.51871,5.39465,5.50478,554093.77250509,0
+FFIN.US,D,20080327,000000,5.52118,5.55433,5.36771,5.43373,545384.61743765,0
+FFIN.US,D,20080328,000000,5.43807,5.48298,5.3687,5.38517,611064.51532202,0
+FFIN.US,D,20080331,000000,5.40442,5.56597,5.33573,5.43373,747174.57507636,0
+FFIN.US,D,20080401,000000,5.52205,5.63397,5.43058,5.63397,1161442.5843213,0
+FFIN.US,D,20080402,000000,5.62094,5.67601,5.53765,5.61857,461385.60210545,0
+FFIN.US,D,20080403,000000,5.57999,5.62785,5.49432,5.55286,312565.95165758,0
+FFIN.US,D,20080404,000000,5.57229,5.57229,5.43807,5.44813,472581.35013804,0
+FFIN.US,D,20080407,000000,5.47637,5.53539,5.43659,5.45317,240049.4430414,0
+FFIN.US,D,20080408,000000,5.40719,5.63979,5.40314,5.61432,986327.26393105,0
+FFIN.US,D,20080409,000000,5.58314,5.60161,5.47025,5.47774,722507.24861194,0
+FFIN.US,D,20080410,000000,5.46541,5.53539,5.3613,5.50281,586882.55072815,0
+FFIN.US,D,20080411,000000,5.44716,5.46837,5.37422,5.4356,619200.1530226,0
+FFIN.US,D,20080414,000000,5.42406,5.52205,5.37017,5.39465,634947.56185366,0
+FFIN.US,D,20080415,000000,5.43373,5.52689,5.41014,5.52689,385464.4674245,0
+FFIN.US,D,20080416,000000,5.55797,5.70019,5.50281,5.68796,747039.80862795,0
+FFIN.US,D,20080417,000000,5.69595,5.69595,5.53953,5.62094,480456.57447592,0
+FFIN.US,D,20080418,000000,5.70167,6.0535,5.57229,5.95422,1679951.9347604,0
+FFIN.US,D,20080421,000000,5.91682,5.96714,5.80401,5.92451,617579.91579714,0
+FFIN.US,D,20080422,000000,5.91011,5.91277,5.78231,5.86915,844957.25956299,0
+FFIN.US,D,20080423,000000,5.89688,5.93675,5.77579,5.82809,284486.90615744,0
+FFIN.US,D,20080424,000000,5.81862,6.1215,5.77777,6.09731,900037.2189761,0
+FFIN.US,D,20080425,000000,6.10078,6.14459,6.01324,6.05005,1034212.9242193,0
+FFIN.US,D,20080428,000000,6.03317,6.15653,5.98096,6.09682,416244.92158197,0
+FFIN.US,D,20080429,000000,6.11152,6.12989,5.97563,5.99124,427511.59932424,0
+FFIN.US,D,20080430,000000,5.99794,6.03317,5.91642,5.96577,670204.69397367,0
+FFIN.US,D,20080501,000000,5.97425,6.17301,5.97425,6.09682,587031.50311848,0
+FFIN.US,D,20080502,000000,6.16531,6.19927,5.97671,6.01077,1029891.2783365,0
+FFIN.US,D,20080505,000000,6.00929,6.04215,5.92648,5.95106,560287.9627235,0
+FFIN.US,D,20080506,000000,5.90478,6.02656,5.83589,5.99645,530795.38943754,0
+FFIN.US,D,20080507,000000,6.00021,6.02784,5.76907,5.78033,601417.06152364,0
+FFIN.US,D,20080508,000000,5.80648,5.88119,5.76907,5.81684,643792.49665107,0
+FFIN.US,D,20080509,000000,5.76583,5.84892,5.74026,5.83046,480512.3049621,0
+FFIN.US,D,20080512,000000,5.85139,6.04492,5.85139,5.96577,641041.43719695,0
+FFIN.US,D,20080513,000000,5.9864,6.02015,5.88681,5.98244,575979.64106838,0
+FFIN.US,D,20080514,000000,5.98244,6.02873,5.92175,5.94533,402851.3658308,0
+FFIN.US,D,20080515,000000,5.93389,6.02873,5.78231,5.96814,837777.14637999,0
+FFIN.US,D,20080516,000000,6.00287,6.03169,5.86214,5.93971,746529.11471824,0
+FFIN.US,D,20080519,000000,5.92875,6.03021,5.83441,5.89737,601766.64366422,0
+FFIN.US,D,20080520,000000,5.8584,5.92451,5.81586,5.88404,496292.13880331,0
+FFIN.US,D,20080521,000000,5.91188,6.02567,5.84892,5.91978,465455.95415965,0
+FFIN.US,D,20080522,000000,5.92875,6.08331,5.88968,6.03603,404689.45859313,0
+FFIN.US,D,20080523,000000,5.99645,5.99794,5.8951,5.96477,361627.01856337,0
+FFIN.US,D,20080527,000000,6.01669,6.09731,5.90912,6.07481,305003.83132388,0
+FFIN.US,D,20080528,000000,6.08883,6.09021,5.94435,5.99645,348635.73559425,0
+FFIN.US,D,20080529,000000,5.98925,6.16531,5.96714,6.15279,607567.68063468,0
+FFIN.US,D,20080530,000000,6.1596,6.1596,5.96477,6.07383,941337.56236105,0
+FFIN.US,D,20080602,000000,6.05725,6.05725,5.87971,5.95274,771470.02720571,0
+FFIN.US,D,20080603,000000,5.98837,5.98837,5.83441,5.86214,631147.75597781,0
+FFIN.US,D,20080604,000000,5.83441,6.01669,5.82809,5.92175,730342.95496871,0
+FFIN.US,D,20080605,000000,5.9255,6.09731,5.91829,6.07383,733031.19096567,0
+FFIN.US,D,20080606,000000,6.02469,6.06486,5.91465,6.00662,684136.30223686,0
+FFIN.US,D,20080609,000000,6.03603,6.08745,5.87103,5.92738,1057282.3056526,0
+FFIN.US,D,20080610,000000,5.86786,6.08597,5.86786,6.04403,566092.03953866,0
+FFIN.US,D,20080611,000000,6.01669,6.01669,5.91642,5.93242,517654.14079652,0
+FFIN.US,D,20080612,000000,5.95007,6.06623,5.91011,5.95007,450683.32219594,0
+FFIN.US,D,20080613,000000,6.001,6.02784,5.8951,5.98096,498051.19560343,0
+FFIN.US,D,20080616,000000,5.97001,6.03021,5.90181,6.02469,409010.09119437,0
+FFIN.US,D,20080617,000000,6.01915,6.01915,5.86214,5.87586,458378.18241492,0
+FFIN.US,D,20080618,000000,5.8584,5.95007,5.79601,5.84605,412920.34476099,0
+FFIN.US,D,20080619,000000,5.84605,5.88119,5.77874,5.88119,749200.12492856,0
+FFIN.US,D,20080620,000000,5.84517,5.98244,5.77579,5.87201,1028677.3670193,0
+FFIN.US,D,20080623,000000,5.92451,5.96577,5.71519,5.72773,678780.09587427,0
+FFIN.US,D,20080624,000000,5.67187,5.83046,5.63062,5.71519,375921.38162751,0
+FFIN.US,D,20080625,000000,5.71755,5.93242,5.70582,5.81359,532462.23761508,0
+FFIN.US,D,20080626,000000,5.96714,6.16531,5.91465,6.05005,2848483.4369236,0
+FFIN.US,D,20080627,000000,6.03317,6.17716,5.98925,6.12288,3318350.2057439,0
+FFIN.US,D,20080630,000000,6.10078,6.24851,6.04856,6.07481,13239215.742753,0
+FFIN.US,D,20080701,000000,6.00021,6.17301,5.91682,6.12101,2061309.5719942,0
+FFIN.US,D,20080702,000000,6.10305,6.14312,5.97001,6.00801,1789119.8509325,0
+FFIN.US,D,20080703,000000,6.00801,6.06159,5.88267,5.88267,887339.78766139,0
+FFIN.US,D,20080707,000000,5.94119,5.96714,5.75565,5.81862,1827630.6301638,0
+FFIN.US,D,20080708,000000,5.8424,6.05153,5.81231,6.03988,1732600.0184129,0
+FFIN.US,D,20080709,000000,6.04856,6.04856,5.81092,5.83589,1302238.0580409,0
+FFIN.US,D,20080710,000000,5.83441,6.03021,5.83441,5.99508,1099803.6533257,0
+FFIN.US,D,20080711,000000,5.92738,6.0535,5.84102,6.04492,1037305.4595614,0
+FFIN.US,D,20080714,000000,6.05912,6.06159,5.81438,5.87684,1168500.0904347,0
+FFIN.US,D,20080715,000000,5.83441,5.97425,5.70315,5.79138,1938906.1719953,0
+FFIN.US,D,20080716,000000,5.82532,6.1596,5.74026,6.15042,1528189.7146422,0
+FFIN.US,D,20080717,000000,6.10078,6.29618,5.99882,6.23983,1417168.506484,0
+FFIN.US,D,20080718,000000,5.9864,6.10305,5.88119,6.02873,1693423.5131921,0
+FFIN.US,D,20080721,000000,6.02784,6.03021,5.87586,5.89235,1345525.4465786,0
+FFIN.US,D,20080722,000000,5.7899,6.09544,5.7899,6.08745,1308680.5022433,0
+FFIN.US,D,20080723,000000,6.08597,6.13265,6.001,6.106,1005807.6020546,0
+FFIN.US,D,20080724,000000,6.10078,6.10078,5.90478,5.93526,763397.21296228,0
+FFIN.US,D,20080725,000000,5.99882,6.12672,5.94533,6.03021,720015.58923894,0
+FFIN.US,D,20080728,000000,5.99882,6.02202,5.85426,5.88554,768307.57543545,0
+FFIN.US,D,20080729,000000,5.90181,6.10078,5.83856,6.10078,774500.75237229,0
+FFIN.US,D,20080730,000000,6.12712,6.13561,5.97139,6.07758,984334.13908898,0
+FFIN.US,D,20080731,000000,6.001,6.12672,6.001,6.08597,757039.88441161,0
+FFIN.US,D,20080801,000000,6.06346,6.16531,6.00287,6.13087,542756.16505314,0
+FFIN.US,D,20080804,000000,6.14035,6.27161,6.03415,6.16531,759528.50393989,0
+FFIN.US,D,20080805,000000,6.25098,6.25394,6.16235,6.23529,505027.63919148,0
+FFIN.US,D,20080806,000000,6.21871,6.2645,6.1596,6.21071,478526.273091,0
+FFIN.US,D,20080807,000000,6.16432,6.22541,6.08597,6.12435,585525.76671008,0
+FFIN.US,D,20080808,000000,6.106,6.34385,6.106,6.33408,907091.6852448,0
+FFIN.US,D,20080811,000000,6.3321,6.66359,6.22541,6.63054,968506.68101412,0
+FFIN.US,D,20080812,000000,6.57064,6.63152,6.49889,6.52198,862565.05335087,0
+FFIN.US,D,20080813,000000,6.49889,6.5957,6.43366,6.43651,1151750.546134,0
+FFIN.US,D,20080814,000000,6.37296,6.52336,6.37296,6.47036,764049.76629136,0
+FFIN.US,D,20080815,000000,6.49889,6.57893,6.36853,6.47036,968404.33957587,0
+FFIN.US,D,20080818,000000,6.47036,6.53846,6.36853,6.39941,714687.75476023,0
+FFIN.US,D,20080819,000000,6.35322,6.39841,6.27831,6.36349,633536.06063099,0
+FFIN.US,D,20080820,000000,6.3321,6.39387,6.21071,6.33111,815447.4604904,0
+FFIN.US,D,20080821,000000,6.23805,6.34385,6.19562,6.19562,477712.60799277,0
+FFIN.US,D,20080822,000000,6.19433,6.36446,6.19433,6.35183,925216.2526318,0
+FFIN.US,D,20080825,000000,6.35569,6.38124,6.17864,6.22256,832018.66723535,0
+FFIN.US,D,20080826,000000,6.22818,6.362,6.21358,6.30012,516980.30855454,0
+FFIN.US,D,20080827,000000,6.30724,6.42092,6.2947,6.35183,715746.63399763,0
+FFIN.US,D,20080828,000000,6.37977,6.59185,6.35569,6.56253,909096.96946568,0
+FFIN.US,D,20080829,000000,6.50965,6.5804,6.46849,6.50865,758681.40054997,0
+FFIN.US,D,20080902,000000,6.62836,6.63054,6.49168,6.5804,961049.94196337,0
+FFIN.US,D,20080903,000000,6.54566,6.70228,6.50678,6.6934,1297902.2262162,0
+FFIN.US,D,20080904,000000,6.61228,6.65017,6.50294,6.50678,1090723.6372048,0
+FFIN.US,D,20080905,000000,6.52021,6.66359,6.46287,6.65629,1011321.8803416,0
+FFIN.US,D,20080908,000000,6.731,6.86196,6.71906,6.82841,1170643.1809487,0
+FFIN.US,D,20080909,000000,6.79061,6.94466,6.776,6.78429,1414977.7917365,0
+FFIN.US,D,20080910,000000,6.75913,6.86463,6.66212,6.81292,1312336.4221366,0
+FFIN.US,D,20080911,000000,6.65777,6.82031,6.56915,6.81894,833081.59959901,0
+FFIN.US,D,20080912,000000,6.71067,6.87439,6.66547,6.7687,741407.98967916,0
+FFIN.US,D,20080915,000000,6.55257,6.89493,6.55257,6.6707,1175678.1770546,0
+FFIN.US,D,20080916,000000,6.61544,7.21141,6.61365,7.21141,2327235.1864093,0
+FFIN.US,D,20080917,000000,6.99697,7.16513,6.81755,6.98296,1444350.7977976,0
+FFIN.US,D,20080918,000000,7.14155,7.61042,6.99648,7.52219,2596877.5176118,0
+FFIN.US,D,20080919,000000,8.87562,8.88479,7.20481,7.55862,2824520.3411482,0
+FFIN.US,D,20080922,000000,7.55862,7.81076,7.25909,7.52604,526469.69042848,0
+FFIN.US,D,20080923,000000,7.4466,7.4608,7.27143,7.33883,388413.11678415,0
+FFIN.US,D,20080924,000000,7.26965,7.4608,6.91979,6.91979,613461.93950929,0
+FFIN.US,D,20080925,000000,7.09437,7.28041,6.81558,7.03556,420213.94547949,0
+FFIN.US,D,20080926,000000,6.80157,7.12912,6.66793,6.90213,640187.24083606,0
+FFIN.US,D,20080929,000000,6.77748,7.19435,6.76012,6.78913,452813.24004953,0
+FFIN.US,D,20080930,000000,6.7458,7.29127,6.73249,6.87963,468482.62619996,0
+FFIN.US,D,20081001,000000,6.90025,7.2888,6.7687,7.02776,232410.31330861,0
+FFIN.US,D,20081002,000000,7.01601,7.1604,6.89493,6.93992,448892.85366724,0
+FFIN.US,D,20081003,000000,6.89493,7.14016,6.69637,6.80581,713773.77478689,0
+FFIN.US,D,20081006,000000,6.66596,7.13306,6.49612,6.99648,695521.53392246,0
+FFIN.US,D,20081007,000000,7.00545,7.02776,6.57162,6.62106,409407.29756859,0
+FFIN.US,D,20081008,000000,6.53422,6.89493,6.12525,6.45408,762607.86662168,0
+FFIN.US,D,20081009,000000,6.61415,6.61415,5.62785,5.64276,1685890.7780238,0
+FFIN.US,D,20081010,000000,5.63397,6.32272,5.47113,6.24081,2045455.7685986,0
+FFIN.US,D,20081013,000000,6.51102,6.71708,6.34236,6.71561,1020754.5184477,0
+FFIN.US,D,20081014,000000,6.89493,6.89493,6.3321,6.53283,558362.72774641,0
+FFIN.US,D,20081015,000000,6.30437,6.63054,6.09446,6.1596,879668.23291844,0
+FFIN.US,D,20081016,000000,6.24269,6.55642,5.8951,6.5281,860335.83390371,0
+FFIN.US,D,20081017,000000,6.37878,6.64277,6.18801,6.27831,572266.97740729,0
+FFIN.US,D,20081020,000000,6.34533,6.49464,6.1738,6.49464,525048.05639013,0
+FFIN.US,D,20081021,000000,6.34897,6.60744,6.23302,6.32272,466482.40838691,0
+FFIN.US,D,20081022,000000,6.14893,6.43069,6.12288,6.17301,723056.44722118,0
+FFIN.US,D,20081023,000000,6.14795,6.29913,5.91682,6.12712,1223525.3326432,0
+FFIN.US,D,20081024,000000,5.91465,6.19562,5.91011,6.08331,733870.18810305,0
+FFIN.US,D,20081027,000000,6.05912,6.43069,5.85139,6.08883,949198.600757,0
+FFIN.US,D,20081028,000000,6.32272,6.35855,6.01324,6.26587,1352144.2017735,0
+FFIN.US,D,20081029,000000,6.26834,6.64426,6.19927,6.49464,1527485.4839532,0
+FFIN.US,D,20081030,000000,6.6934,6.82278,6.5281,6.80452,912737.69013552,0
+FFIN.US,D,20081031,000000,6.74866,7.18597,6.64277,7.18597,1567181.8026178,0
+FFIN.US,D,20081103,000000,7.13928,7.28119,6.91258,7.26817,773688.10055564,0
+FFIN.US,D,20081104,000000,7.13059,7.46792,7.05126,7.17569,1048768.7139276,0
+FFIN.US,D,20081105,000000,7.05213,7.32729,6.89206,6.96637,3104654.1896942,0
+FFIN.US,D,20081106,000000,6.87825,7.1604,6.87825,6.93992,712229.53367895,0
+FFIN.US,D,20081107,000000,7.0093,7.09437,6.79061,7.00545,633168.2394222,0
+FFIN.US,D,20081110,000000,7.13543,7.22603,6.77503,6.94229,594131.56705769,0
+FFIN.US,D,20081111,000000,6.83966,7.11085,6.83659,6.89354,481006.78636674,0
+FFIN.US,D,20081112,000000,6.76278,7.0934,6.61128,6.61228,528004.81200232,0
+FFIN.US,D,20081113,000000,6.69764,7.05213,6.32983,7.03802,1245776.9958521,0
+FFIN.US,D,20081114,000000,6.91111,7.0934,6.64524,6.65363,529044.43888996,0
+FFIN.US,D,20081117,000000,6.57448,6.91258,6.57448,6.72745,3649613.2288738,0
+FFIN.US,D,20081118,000000,6.75775,7.01601,6.63291,6.90597,988656.79825334,0
+FFIN.US,D,20081119,000000,6.81894,7.02401,6.39841,6.4747,1530083.5378908,0
+FFIN.US,D,20081120,000000,6.47184,6.55642,6.09248,6.10738,1206240.7756752,0
+FFIN.US,D,20081121,000000,6.28068,6.59797,5.92175,6.54932,1640941.6077164,0
+FFIN.US,D,20081124,000000,6.56827,6.89493,6.50294,6.86996,1004558.2258826,0
+FFIN.US,D,20081125,000000,6.89493,6.89493,6.54655,6.81755,948954.39989937,0
+FFIN.US,D,20081126,000000,6.65629,6.90499,6.64524,6.90499,637660.11660823,0
+FFIN.US,D,20081128,000000,6.82841,6.92898,6.65067,6.92898,123400.4690608,0
+FFIN.US,D,20081201,000000,6.74255,6.74255,6.10078,6.10452,1816338.6203823,0
+FFIN.US,D,20081202,000000,6.16531,6.54566,6.13561,6.42269,2120111.3146026,0
+FFIN.US,D,20081203,000000,6.25532,6.82278,6.25532,6.72558,912429.65253919,0
+FFIN.US,D,20081204,000000,6.63518,6.8822,6.50294,6.64721,1073213.1184474,0
+FFIN.US,D,20081205,000000,6.51635,6.96312,6.51635,6.92473,1289224.4828773,0
+FFIN.US,D,20081208,000000,7.13059,7.15231,6.72883,6.99065,814159.57961888,0
+FFIN.US,D,20081209,000000,6.90795,6.98967,6.57064,6.6036,1360474.3895349,0
+FFIN.US,D,20081210,000000,6.76189,6.89493,6.72558,6.89493,1012329.082219,0
+FFIN.US,D,20081211,000000,6.74008,6.89493,6.74008,6.79663,1492569.8277213,0
+FFIN.US,D,20081212,000000,6.65017,7.02776,6.57064,7.02401,929680.77121553,0
+FFIN.US,D,20081215,000000,7.03378,7.03378,6.71708,6.87144,1388104.5513009,0
+FFIN.US,D,20081216,000000,7.02529,7.28731,6.93331,7.26965,866110.52555342,0
+FFIN.US,D,20081217,000000,7.22741,7.27804,6.96312,7.04295,1629022.3766452,0
+FFIN.US,D,20081218,000000,7.07593,7.22603,6.96312,7.0626,1363329.8169904,0
+FFIN.US,D,20081219,000000,7.27537,7.28041,7.03951,7.05697,2347022.5488476,0
+FFIN.US,D,20081222,000000,7.06161,7.15477,6.91861,7.10661,1440289.5652774,0
+FFIN.US,D,20081223,000000,7.20727,7.22741,7.06852,7.14303,1116295.8241085,0
+FFIN.US,D,20081224,000000,7.12221,7.145,7.0093,7.08244,418875.40052962,0
+FFIN.US,D,20081226,000000,7.13306,7.1604,7.02776,7.11422,287930.03692175,0
+FFIN.US,D,20081229,000000,7.12546,7.145,7.00782,7.12221,578021.40342568,0
+FFIN.US,D,20081230,000000,7.1604,7.29314,7.09615,7.29127,569015.35685914,0
+FFIN.US,D,20081231,000000,7.2652,7.42518,7.17422,7.32185,1332606.1066007,0
+FFIN.US,D,20090102,000000,7.38482,7.38482,7.17422,7.23935,500138.55563122,0
+FFIN.US,D,20090105,000000,7.28505,7.28505,6.92749,6.98433,924265.79452205,0
+FFIN.US,D,20090106,000000,7.03704,7.07957,6.92127,6.98967,939343.42423741,0
+FFIN.US,D,20090107,000000,6.95118,6.96489,6.63054,6.73623,863028.12302694,0
+FFIN.US,D,20090108,000000,6.72558,6.81558,6.63389,6.69488,623236.05350352,0
+FFIN.US,D,20090109,000000,6.71413,6.80965,6.4601,6.4601,897140.24697636,0
+FFIN.US,D,20090112,000000,6.45536,6.53519,6.38983,6.42822,846253.24668705,0
+FFIN.US,D,20090113,000000,6.42782,6.62639,6.41825,6.62639,840635.61368019,0
+FFIN.US,D,20090114,000000,6.43651,6.53756,6.36723,6.42368,788026.03472716,0
+FFIN.US,D,20090115,000000,6.4379,6.57349,6.31128,6.45112,1186741.1852019,0
+FFIN.US,D,20090116,000000,6.44776,6.46524,6.21456,6.46524,916661.11636253,0
+FFIN.US,D,20090120,000000,6.38894,6.43838,5.93675,6.02272,1519342.7532817,0
+FFIN.US,D,20090121,000000,6.08468,6.28483,5.865,6.27161,998915.26083656,0
+FFIN.US,D,20090122,000000,6.14597,6.26737,5.91465,6.07186,558305.98397866,0
+FFIN.US,D,20090123,000000,5.8424,6.06109,5.72289,5.93971,1569456.6197353,0
+FFIN.US,D,20090126,000000,5.96814,5.96814,5.70769,5.78516,1160882.2396147,0
+FFIN.US,D,20090127,000000,5.78902,6.09731,5.74026,5.86915,765541.31675783,0
+FFIN.US,D,20090128,000000,6.03169,6.39941,6.00801,6.34236,1429130.2953813,0
+FFIN.US,D,20090129,000000,6.2792,6.2947,6.069,6.07383,756247.4982263,0
+FFIN.US,D,20090130,000000,6.08183,6.21732,5.82532,5.88681,795124.07210323,0
+FFIN.US,D,20090202,000000,5.78231,6.10078,5.76346,6.07037,817150.78680433,0
+FFIN.US,D,20090203,000000,6.14459,6.14459,5.87201,5.95007,956517.53351466,0
+FFIN.US,D,20090204,000000,5.97001,6.19562,5.95796,6.01915,614438.74293977,0
+FFIN.US,D,20090205,000000,5.99124,6.34631,5.92738,6.17301,748082.47536029,0
+FFIN.US,D,20090206,000000,6.14795,6.53422,6.14795,6.50116,848151.12306183,0
+FFIN.US,D,20090209,000000,6.49168,6.62916,6.43217,6.51487,427868.2744358,0
+FFIN.US,D,20090210,000000,6.46524,6.5804,6.20261,6.21456,1012508.4330565,0
+FFIN.US,D,20090211,000000,6.26834,6.42635,6.19433,6.3021,727381.13294867,0
+FFIN.US,D,20090212,000000,6.21071,6.29716,5.96577,6.27644,923237.31373165,0
+FFIN.US,D,20090213,000000,6.30299,6.30989,6.09021,6.10965,711143.29583924,0
+FFIN.US,D,20090217,000000,5.97671,5.99359,5.81092,5.81438,739110.88036702,0
+FFIN.US,D,20090218,000000,5.90329,5.97425,5.7597,5.78081,604051.59359756,0
+FFIN.US,D,20090219,000000,5.87586,5.87586,5.55797,5.61622,1050797.3036246,0
+FFIN.US,D,20090220,000000,5.542,5.57229,5.33326,5.50281,1249443.0485612,0
+FFIN.US,D,20090223,000000,5.57041,5.61622,5.37856,5.3839,1318942.0046711,0
+FFIN.US,D,20090224,000000,5.45238,5.76346,5.38951,5.72042,1137397.412739,0
+FFIN.US,D,20090225,000000,5.68796,5.865,5.47025,5.75565,1518464.2381632,0
+FFIN.US,D,20090226,000000,5.80214,5.99794,5.78328,5.82257,1245225.7706798,0
+FFIN.US,D,20090227,000000,5.74026,5.91978,5.67374,5.70492,943830.23501561,0
+FFIN.US,D,20090302,000000,5.70167,5.71016,5.44813,5.56025,1278393.5162089,0
+FFIN.US,D,20090303,000000,5.67237,5.78753,5.21849,5.26626,1610296.933289,0
+FFIN.US,D,20090304,000000,5.38804,5.47774,5.19875,5.43896,1641274.9773521,0
+FFIN.US,D,20090305,000000,5.32221,5.3761,5.01075,5.01075,1882507.9332636,0
+FFIN.US,D,20090306,000000,5.0594,5.07264,4.85551,4.96496,932349.75486272,0
+FFIN.US,D,20090309,000000,4.9238,5.03809,4.83903,4.86154,1585431.0036375,0
+FFIN.US,D,20090310,000000,5.00661,5.26626,5.00661,5.26477,1272949.1543499,0
+FFIN.US,D,20090311,000000,5.28797,5.48495,5.20842,5.22095,814609.47663458,0
+FFIN.US,D,20090312,000000,5.1878,5.65923,5.12966,5.62785,755874.61060969,0
+FFIN.US,D,20090313,000000,5.64276,5.68757,5.52403,5.58868,648299.57306059,0
+FFIN.US,D,20090316,000000,5.66624,5.78516,5.48772,5.50281,1297830.2832249,0
+FFIN.US,D,20090317,000000,5.48159,5.85613,5.48159,5.85613,1116531.9187135,0
+FFIN.US,D,20090318,000000,5.64562,6.20598,5.64562,6.19797,1068008.9043198,0
+FFIN.US,D,20090319,000000,6.18703,6.25936,5.94435,6.04403,1011240.8178162,0
+FFIN.US,D,20090320,000000,6.11252,6.21871,5.95007,5.9782,1525956.4420687,0
+FFIN.US,D,20090323,000000,6.1738,6.4526,6.11252,6.44175,1616861.9845608,0
+FFIN.US,D,20090324,000000,6.34533,6.48754,6.05725,6.09544,1959056.2892345,0
+FFIN.US,D,20090325,000000,6.13087,6.36446,5.91011,6.24269,1828676.3367408,0
+FFIN.US,D,20090326,000000,6.25936,6.41737,6.18476,6.38707,2381664.6190564,0
+FFIN.US,D,20090327,000000,6.27161,6.4832,6.19433,6.20361,1349919.0354526,0
+FFIN.US,D,20090330,000000,6.05153,6.23212,5.93971,6.12672,1506473.0641005,0
+FFIN.US,D,20090331,000000,6.23065,6.498,6.23065,6.38894,2042867.8474768,0
+FFIN.US,D,20090401,000000,6.29035,6.56403,6.29035,6.47757,877522.10255977,0
+FFIN.US,D,20090402,000000,6.57064,6.57064,6.39941,6.52021,1810339.9935064,0
+FFIN.US,D,20090403,000000,6.48507,6.59797,6.37296,6.59797,1106637.2242128,0
+FFIN.US,D,20090406,000000,6.49889,6.49889,6.25936,6.40572,1019779.7415804,0
+FFIN.US,D,20090407,000000,6.32599,6.41154,6.16729,6.16828,1567748.2270137,0
+FFIN.US,D,20090408,000000,6.25098,6.32075,6.08597,6.27161,1076759.6039314,0
+FFIN.US,D,20090409,000000,6.43069,6.7533,6.25246,6.7533,1989003.8259439,0
+FFIN.US,D,20090413,000000,6.63291,6.84538,6.61128,6.7991,1429959.1597029,0
+FFIN.US,D,20090414,000000,6.66359,6.78913,6.27081,6.30861,1144614.0040584,0
+FFIN.US,D,20090415,000000,6.27644,6.4824,6.23381,6.46996,724190.30929454,0
+FFIN.US,D,20090416,000000,6.55839,6.66359,6.29913,6.58573,955062.4611846,0
+FFIN.US,D,20090417,000000,6.60882,6.77503,6.44539,6.66883,819128.71242292,0
+FFIN.US,D,20090420,000000,6.52661,6.63665,6.26834,6.30437,846445.77018475,0
+FFIN.US,D,20090421,000000,6.25789,6.63054,6.23706,6.61415,1042636.3338847,0
+FFIN.US,D,20090422,000000,6.47954,6.76614,6.44175,6.52385,1268420.7990275,0
+FFIN.US,D,20090423,000000,6.54932,6.63814,6.32272,6.51487,1005039.5346268,0
+FFIN.US,D,20090424,000000,6.60507,6.83966,6.55543,6.65777,1367619.0378631,0
+FFIN.US,D,20090427,000000,6.53095,6.78429,6.53095,6.65629,893449.87550973,0
+FFIN.US,D,20090428,000000,6.60507,6.75203,6.53846,6.56403,1474456.4064315,0
+FFIN.US,D,20090429,000000,6.77018,6.84538,6.57636,6.83038,924961.91895851,0
+FFIN.US,D,20090430,000000,6.83038,6.83659,6.53422,6.53422,1565029.5925697,0
+FFIN.US,D,20090501,000000,6.54803,6.6482,6.37296,6.42368,692790.7400997,0
+FFIN.US,D,20090504,000000,6.50391,6.76278,6.50027,6.76278,396925.69522761,0
+FFIN.US,D,20090505,000000,6.73722,6.75203,6.42555,6.52948,865187.42604598,0
+FFIN.US,D,20090506,000000,6.62639,6.76614,6.53095,6.74255,685029.0032973,0
+FFIN.US,D,20090507,000000,6.81479,6.81479,6.47757,6.49889,884999.10724186,0
+FFIN.US,D,20090508,000000,6.62836,6.69103,6.50578,6.67741,1082510.9901052,0
+FFIN.US,D,20090511,000000,6.55543,6.6939,6.50116,6.60931,2207898.9897132,0
+FFIN.US,D,20090512,000000,6.63389,6.69637,6.36586,6.46424,591762.5147543,0
+FFIN.US,D,20090513,000000,6.41056,6.47323,6.1596,6.18001,1220236.2206771,0
+FFIN.US,D,20090514,000000,6.23065,6.38894,6.16729,6.31128,1343833.2663619,0
+FFIN.US,D,20090515,000000,6.29618,6.3542,6.21209,6.23065,1692790.2122129,0
+FFIN.US,D,20090518,000000,6.362,6.68383,6.34769,6.67455,1725082.482468,0
+FFIN.US,D,20090519,000000,6.6934,6.6934,6.42555,6.46424,1373385.6232603,0
+FFIN.US,D,20090520,000000,6.53846,6.55919,6.23529,6.31976,1110414.7378942,0
+FFIN.US,D,20090521,000000,6.21604,6.42782,6.18998,6.26163,1450988.8053422,0
+FFIN.US,D,20090522,000000,6.32509,6.35954,6.21456,6.23706,675431.2002957,0
+FFIN.US,D,20090526,000000,6.19562,6.56403,6.19562,6.55642,728750.07634556,0
+FFIN.US,D,20090527,000000,6.53846,6.53846,6.22641,6.23706,1127619.2456185,0
+FFIN.US,D,20090528,000000,6.31128,6.32835,6.16828,6.32411,1260692.5005168,0
+FFIN.US,D,20090529,000000,6.36349,6.4747,6.24713,6.4747,1456945.8876739,0
+FFIN.US,D,20090601,000000,6.49889,6.61544,6.46711,6.56403,2026011.9086116,0
+FFIN.US,D,20090602,000000,6.54023,6.68867,6.51784,6.62916,2716666.6511681,0
+FFIN.US,D,20090603,000000,6.55839,6.61365,6.5281,6.61128,1655081.9519825,0
+FFIN.US,D,20090604,000000,6.63852,6.78656,6.54566,6.76278,3653760.5903271,0
+FFIN.US,D,20090605,000000,6.76278,6.76278,6.51635,6.57636,1989971.5098403,0
+FFIN.US,D,20090608,000000,6.57064,6.69637,6.57064,6.64139,993462.7927251,0
+FFIN.US,D,20090609,000000,6.66073,6.66359,6.56403,6.63992,309896.96801039,0
+FFIN.US,D,20090610,000000,6.6707,6.69637,6.43651,6.52661,748647.88647461,0
+FFIN.US,D,20090611,000000,6.51487,6.68294,6.50578,6.55543,508730.1700369,0
+FFIN.US,D,20090612,000000,6.51191,6.63291,6.51191,6.63291,436099.16060366,0
+FFIN.US,D,20090615,000000,6.52021,6.59985,6.39171,6.4832,884487.40005058,0
+FFIN.US,D,20090616,000000,6.51191,6.57448,6.46424,6.54932,692811.00573102,0
+FFIN.US,D,20090617,000000,6.5655,6.71708,6.42782,6.57349,671981.98984199,0
+FFIN.US,D,20090618,000000,6.58277,6.62916,6.48053,6.54566,1112485.8854169,0
+FFIN.US,D,20090619,000000,6.66212,6.78656,6.57715,6.77847,1985390.4638764,0
+FFIN.US,D,20090622,000000,6.71561,6.76278,6.53519,6.53609,896039.82319471,0
+FFIN.US,D,20090623,000000,6.62254,6.67594,6.47036,6.47619,542339.70632915,0
+FFIN.US,D,20090624,000000,6.52069,6.52069,6.37582,6.39941,577896.76979294,0
+FFIN.US,D,20090625,000000,6.38273,6.66212,6.38273,6.66212,862809.25420849,0
+FFIN.US,D,20090626,000000,6.63814,6.71413,6.50865,6.65926,2751442.4745439,0
+FFIN.US,D,20090629,000000,6.69103,6.74866,6.55919,6.70228,425518.47448216,0
+FFIN.US,D,20090630,000000,6.72745,6.73476,6.66073,6.67879,629167.80379611,0
+FFIN.US,D,20090701,000000,6.67741,6.75479,6.57162,6.72883,572352.09305892,0
+FFIN.US,D,20090702,000000,6.5957,6.71561,6.46849,6.53519,1068502.3724428,0
+FFIN.US,D,20090706,000000,6.52661,6.62836,6.47323,6.5957,552805.89163357,0
+FFIN.US,D,20090707,000000,6.60507,6.63852,6.48507,6.49464,588856.42322045,0
+FFIN.US,D,20090708,000000,6.50678,6.62836,6.38983,6.51191,598231.30427733,0
+FFIN.US,D,20090709,000000,6.57636,6.61682,6.48507,6.50027,525226.39394591,0
+FFIN.US,D,20090710,000000,6.47757,6.53145,6.43069,6.50578,516195.01534019,0
+FFIN.US,D,20090713,000000,6.55257,6.74008,6.4832,6.73476,1105609.756704,0
+FFIN.US,D,20090714,000000,6.72883,6.72883,6.62106,6.67307,582761.53459559,0
+FFIN.US,D,20090715,000000,6.75203,6.82841,6.69192,6.82278,927771.7487435,0
+FFIN.US,D,20090716,000000,6.76475,6.85969,6.65777,6.83325,629609.59455927,0
+FFIN.US,D,20090717,000000,6.85249,6.85969,6.68156,6.71166,856804.54764309,0
+FFIN.US,D,20090720,000000,6.77156,6.77156,6.58711,6.72271,311637.78574233,0
+FFIN.US,D,20090721,000000,6.77847,6.77847,6.56403,6.65502,412395.46490935,0
+FFIN.US,D,20090722,000000,6.5885,6.75775,6.57349,6.65502,362131.63278367,0
+FFIN.US,D,20090723,000000,6.63152,6.84687,6.57715,6.84687,933174.56605817,0
+FFIN.US,D,20090724,000000,6.80728,6.93716,6.7986,6.89493,697053.6156516,0
+FFIN.US,D,20090727,000000,6.86463,6.98967,6.86463,6.98967,933966.95224347,0
+FFIN.US,D,20090728,000000,6.96016,6.9948,6.84262,6.95552,964124.23823732,0
+FFIN.US,D,20090729,000000,6.91258,7.00782,6.83325,6.94368,623507.61296346,0
+FFIN.US,D,20090730,000000,7.02776,7.07444,6.88594,7.02165,692760.34165268,0
+FFIN.US,D,20090731,000000,7.00782,7.06161,6.93716,6.98433,680214.902573,0
+FFIN.US,D,20090803,000000,7.06704,7.08431,6.97377,7.08431,589298.21398361,0
+FFIN.US,D,20090804,000000,7.01938,7.18911,6.97714,7.16513,645457.31826547,0
+FFIN.US,D,20090805,000000,7.17422,7.17422,7.03556,7.14777,710037.80564976,0
+FFIN.US,D,20090806,000000,7.15902,7.15902,6.98049,7.00151,507542.60404051,0
+FFIN.US,D,20090807,000000,7.12635,7.22741,6.99697,7.18597,792004.17815878,0
+FFIN.US,D,20090810,000000,7.11836,7.22741,7.11609,7.20363,517698.72518546,0
+FFIN.US,D,20090811,000000,7.13405,7.13839,6.88989,6.94466,584843.82821555,0
+FFIN.US,D,20090812,000000,6.94368,7.15902,6.8973,7.07593,514431.9054138,0
+FFIN.US,D,20090813,000000,7.13059,7.13405,6.94604,7.01504,472211.50236612,0
+FFIN.US,D,20090814,000000,7.02529,7.04592,6.74205,6.85969,627775.5549232,0
+FFIN.US,D,20090817,000000,6.74205,6.80157,6.6482,6.65629,489101.89280463,0
+FFIN.US,D,20090818,000000,6.6934,6.75005,6.62353,6.69637,481675.55220088,0
+FFIN.US,D,20090819,000000,6.66073,6.80581,6.64721,6.75913,387549.80088916,0
+FFIN.US,D,20090820,000000,6.74255,6.79762,6.65926,6.79061,467034.64684086,0
+FFIN.US,D,20090821,000000,6.89206,6.95414,6.71995,6.92473,991165.68341296,0
+FFIN.US,D,20090824,000000,6.96352,6.96352,6.73722,6.78775,659783.09305818,0
+FFIN.US,D,20090825,000000,6.80728,6.85733,6.73476,6.75103,486193.77470766,0
+FFIN.US,D,20090826,000000,6.72271,6.82131,6.66073,6.72558,441624.58498791,0
+FFIN.US,D,20090827,000000,6.68965,6.76614,6.60882,6.75005,481534.70606309,0
+FFIN.US,D,20090828,000000,6.79298,6.84972,6.59185,6.63992,489206.26080603,0
+FFIN.US,D,20090831,000000,6.5814,6.73346,6.53283,6.60931,990301.3542364,0
+FFIN.US,D,20090901,000000,6.54803,6.63814,6.43217,6.50116,1121963.107912,0
+FFIN.US,D,20090902,000000,6.4747,6.55543,6.41056,6.43838,579595.02969907,0
+FFIN.US,D,20090903,000000,6.46424,6.50578,6.38608,6.47323,596885.6663565,0
+FFIN.US,D,20090904,000000,6.46849,6.56403,6.38608,6.56403,536849.74679972,0
+FFIN.US,D,20090908,000000,6.58425,6.58997,6.46524,6.56403,492233.94612791,0
+FFIN.US,D,20090909,000000,6.54468,6.62639,6.47323,6.59985,420936.41523668,0
+FFIN.US,D,20090910,000000,6.57162,6.62353,6.50027,6.58573,543387.43946931,0
+FFIN.US,D,20090911,000000,6.57448,6.58277,6.52198,6.53756,478640.77390805,0
+FFIN.US,D,20090914,000000,6.4747,6.52385,6.42822,6.4747,624128.75456396,0
+FFIN.US,D,20090915,000000,6.46524,6.56403,6.35855,6.50678,451898.24679463,0
+FFIN.US,D,20090916,000000,6.5281,6.6707,6.48655,6.65777,391510.71853414,0
+FFIN.US,D,20090917,000000,6.62916,6.69637,6.60132,6.65255,311305.42938837,0
+FFIN.US,D,20090918,000000,6.67307,6.67307,6.57715,6.66359,1169230.6664445,0
+FFIN.US,D,20090921,000000,6.61682,6.65502,6.57162,6.60646,330227.44936852,0
+FFIN.US,D,20090922,000000,6.66596,6.66596,6.56403,6.63992,468854.50053501,0
+FFIN.US,D,20090923,000000,6.63814,6.66359,6.5655,6.5655,538775.99505839,0
+FFIN.US,D,20090924,000000,6.56403,6.65777,6.50865,6.54468,318800.67313868,0
+FFIN.US,D,20090925,000000,6.50678,6.5655,6.46711,6.55079,290857.4073685,0
+FFIN.US,D,20090928,000000,6.6036,6.65629,6.52514,6.65502,490952.14494579,0
+FFIN.US,D,20090929,000000,6.66212,6.67455,6.60931,6.62106,252859.34861005,0
+FFIN.US,D,20090930,000000,6.62353,6.65777,6.51102,6.55839,524164.47486381,0
+FFIN.US,D,20091001,000000,6.54023,6.54023,6.43987,6.44539,670653.5777078,0
+FFIN.US,D,20091002,000000,6.38608,6.54566,6.38608,6.50391,595928.11527579,0
+FFIN.US,D,20091005,000000,6.55543,6.62639,6.53422,6.61128,562869.80415595,0
+FFIN.US,D,20091006,000000,6.63389,6.71561,6.56403,6.66793,513234.20660173,0
+FFIN.US,D,20091007,000000,6.63291,6.6717,6.57162,6.62836,374142.05919605,0
+FFIN.US,D,20091008,000000,6.65926,6.6939,6.60507,6.61128,629159.69754357,0
+FFIN.US,D,20091009,000000,6.58277,6.75913,6.58277,6.74442,948906.77566573,0
+FFIN.US,D,20091012,000000,6.73623,6.73623,6.65255,6.66359,167822.73295335,0
+FFIN.US,D,20091013,000000,6.67455,6.6939,6.58997,6.6939,444635.04452316,0
+FFIN.US,D,20091014,000000,6.72745,6.731,6.63054,6.731,409922.04460458,0
+FFIN.US,D,20091015,000000,6.69637,6.76278,6.65777,6.7458,479129.17562329,0
+FFIN.US,D,20091016,000000,6.71906,6.73002,6.63518,6.66359,414217.34516663,0
+FFIN.US,D,20091019,000000,6.70979,6.70979,6.57349,6.68965,426797.23581959,0
+FFIN.US,D,20091020,000000,6.62254,6.72468,6.58425,6.60931,635883.83402147,0
+FFIN.US,D,20091021,000000,6.57162,6.69941,6.50027,6.51784,779321.94606756,0
+FFIN.US,D,20091022,000000,6.52385,6.58711,6.4832,6.51487,1019438.2656924,0
+FFIN.US,D,20091023,000000,6.55079,6.55079,6.40325,6.4824,739774.57979334,0
+FFIN.US,D,20091026,000000,6.46996,6.52021,6.45112,6.49168,713854.83731224,0
+FFIN.US,D,20091027,000000,6.49612,6.62639,6.48871,6.56403,695221.60257866,0
+FFIN.US,D,20091028,000000,6.57715,6.68965,6.57715,6.59797,668077.81596476,0
+FFIN.US,D,20091029,000000,6.66212,6.66212,6.54468,6.6036,671763.12102354,0
+FFIN.US,D,20091030,000000,6.53846,6.53846,6.3927,6.42555,808693.93884706,0
+FFIN.US,D,20091102,000000,6.46524,6.51339,6.38608,6.43651,735861.286382,0
+FFIN.US,D,20091103,000000,6.39714,6.46711,6.39487,6.46524,619131.24987605,0
+FFIN.US,D,20091104,000000,6.52336,6.54023,6.34631,6.34631,607020.50858856,0
+FFIN.US,D,20091105,000000,6.38608,6.5655,6.38124,6.55079,937313.82125892,0
+FFIN.US,D,20091106,000000,6.4824,6.60507,6.4824,6.57715,331051.2472824,0
+FFIN.US,D,20091109,000000,6.63665,6.65363,6.58573,6.63152,401885.70849754,0
+FFIN.US,D,20091110,000000,6.5885,6.65629,6.48655,6.58277,940013.20335313,0
+FFIN.US,D,20091111,000000,6.61365,6.68156,6.53145,6.56106,303133.31355139,0
+FFIN.US,D,20091112,000000,6.56688,6.66359,6.46287,6.47757,444725.2265826,0
+FFIN.US,D,20091113,000000,6.4832,6.57893,6.46524,6.54468,375731.8979745,0
+FFIN.US,D,20091116,000000,6.5655,6.75103,6.55839,6.75005,1047643.9713884,0
+FFIN.US,D,20091117,000000,6.70328,6.80581,6.67594,6.77503,544645.93517538,0
+FFIN.US,D,20091118,000000,6.78775,6.84262,6.74866,6.82131,279179.33731007,0
+FFIN.US,D,20091119,000000,6.78084,6.81055,6.70712,6.72745,363561.37307456,0
+FFIN.US,D,20091120,000000,6.69637,6.78429,6.69637,6.76475,592037.11405893,0
+FFIN.US,D,20091123,000000,6.81894,6.95552,6.81755,6.92898,507790.85802439,0
+FFIN.US,D,20091124,000000,6.93992,6.93992,6.80728,6.89877,210548.76350291,0
+FFIN.US,D,20091125,000000,6.92898,6.95552,6.82131,6.83572,430883.80037886,0
+FFIN.US,D,20091127,000000,6.61228,6.80304,6.61228,6.66883,318409.54645385,0
+FFIN.US,D,20091130,000000,6.66359,6.88544,6.62106,6.867,721457.48890863,0
+FFIN.US,D,20091201,000000,6.89591,6.98967,6.88891,6.97951,810679.97071817,0
+FFIN.US,D,20091202,000000,6.97377,7.06556,6.94881,6.98818,506773.52333124,0
+FFIN.US,D,20091203,000000,7.02165,7.09141,6.91732,6.93716,776480.70455401,0
+FFIN.US,D,20091204,000000,7.05126,7.15902,7.01227,7.10948,1009424.0039668,0
+FFIN.US,D,20091207,000000,7.08776,7.18093,7.07444,7.11175,442129.19920823,0
+FFIN.US,D,20091208,000000,7.06556,7.14855,7.06161,7.11609,902476.18770761,0
+FFIN.US,D,20091209,000000,7.12546,7.13543,7.01987,7.08105,555070.57593557,0
+FFIN.US,D,20091210,000000,7.12073,7.1604,7.04445,7.06556,860231.46590231,0
+FFIN.US,D,20091211,000000,7.08391,7.11085,7.01987,7.08431,377279.17892715,0
+FFIN.US,D,20091214,000000,7.12822,7.18774,7.06407,7.18774,639616.7633139,0
+FFIN.US,D,20091215,000000,7.18597,7.21715,7.03516,7.13306,569182.54831768,0
+FFIN.US,D,20091216,000000,7.20481,7.21281,7.13059,7.17816,724377.76638441,0
+FFIN.US,D,20091217,000000,7.13928,7.20017,7.10148,7.13405,516511.15918907,0
+FFIN.US,D,20091218,000000,7.19435,7.29856,7.14777,7.29856,1888183.3233197,0
+FFIN.US,D,20091221,000000,7.30774,7.38482,7.25909,7.35788,579501.8077949,0
+FFIN.US,D,20091222,000000,7.35935,7.41827,7.30873,7.35511,661987.99374774,0
+FFIN.US,D,20091223,000000,7.37959,7.39735,7.31624,7.32729,558778.17318883,0
+FFIN.US,D,20091224,000000,7.33745,7.34889,7.28119,7.32729,221200.37933408,0
+FFIN.US,D,20091228,000000,7.33606,7.33606,7.24261,7.29314,286483.07084422,0
+FFIN.US,D,20091229,000000,7.3258,7.36152,7.26235,7.3258,612785.06742261,0
+FFIN.US,D,20091230,000000,7.3106,7.35511,7.22988,7.28356,401299.01847032,0
+FFIN.US,D,20091231,000000,7.26817,7.33982,7.19148,7.19148,405376.46349548,0
+FFIN.US,D,20100104,000000,7.27804,7.2961,7.21715,7.28119,652504.6915632,0
+FFIN.US,D,20100105,000000,7.24754,7.26965,7.06852,7.14016,701374.24825283,0
+FFIN.US,D,20100106,000000,7.15231,7.1604,7.03556,7.07099,728340.71059253,0
+FFIN.US,D,20100107,000000,7.08431,7.27439,7.02904,7.24359,933062.09180425,0
+FFIN.US,D,20100108,000000,7.22741,7.27241,7.14303,7.23935,353489.35429966,0
+FFIN.US,D,20100111,000000,7.24873,7.24873,7.10948,7.13839,394782.60471363,0
+FFIN.US,D,20100112,000000,7.08244,7.19001,7.08244,7.14303,431300.25910285,0
+FFIN.US,D,20100113,000000,7.15753,7.16237,7.1001,7.13928,479774.6359814,0
+FFIN.US,D,20100114,000000,7.14855,7.26965,7.11422,7.24261,353656.54575819,0
+FFIN.US,D,20100115,000000,7.26373,7.26373,7.06062,7.14155,729042.91471839,0
+FFIN.US,D,20100119,000000,7.13691,7.27991,7.13543,7.2058,386203.14968676,0
+FFIN.US,D,20100120,000000,7.15142,7.18911,7.00151,7.11322,603296.69883023,0
+FFIN.US,D,20100121,000000,7.12822,7.16237,7.04819,7.09437,682492.75953536,0
+FFIN.US,D,20100122,000000,7.10858,7.13839,7.04819,7.05411,578378.07853722,0
+FFIN.US,D,20100125,000000,7.10572,7.10572,6.9714,7.05411,350832.53003126,0
+FFIN.US,D,20100126,000000,7.04819,7.0934,6.96933,7.00782,517042.11873012,0
+FFIN.US,D,20100127,000000,6.96352,7.18497,6.96352,7.11085,441336.81302292,0
+FFIN.US,D,20100128,000000,7.14589,7.16829,6.9867,7.08776,596657.67800395,0
+FFIN.US,D,20100129,000000,7.09615,7.10661,6.99697,7.03516,931302.02172255,0
+FFIN.US,D,20100201,000000,7.03556,7.14155,6.97526,7.00545,516716.85534714,0
+FFIN.US,D,20100202,000000,7.19001,7.19001,6.97526,6.98967,767433.11344322,0
+FFIN.US,D,20100203,000000,6.94466,6.95552,6.83966,6.85969,462245.87815574,0
+FFIN.US,D,20100204,000000,6.83325,6.881,6.77847,6.792,655052.08142237,0
+FFIN.US,D,20100205,000000,6.79061,6.86996,6.72468,6.79515,672566.65330609,0
+FFIN.US,D,20100208,000000,6.7687,6.78568,6.72883,6.73623,488274.04176448,0
+FFIN.US,D,20100209,000000,6.82131,6.82416,6.73476,6.76732,377017.75228289,0
+FFIN.US,D,20100210,000000,6.72558,6.78281,6.72558,6.776,566198.43410319,0
+FFIN.US,D,20100211,000000,6.74866,6.81755,6.71995,6.75676,495195.76814793,0
+FFIN.US,D,20100212,000000,6.71264,6.7687,6.63152,6.7687,575052.48843469,0
+FFIN.US,D,20100216,000000,6.81055,6.85733,6.73346,6.85733,262239.29607476,0
+FFIN.US,D,20100217,000000,6.89877,6.92275,6.77847,6.83423,293133.23776774,0
+FFIN.US,D,20100218,000000,6.84972,6.93331,6.81558,6.93183,315121.44776929,0
+FFIN.US,D,20100219,000000,6.93183,6.96786,6.89354,6.95739,351334.10440687,0
+FFIN.US,D,20100222,000000,6.99983,6.99983,6.91258,6.98246,321573.01150568,0
+FFIN.US,D,20100223,000000,6.96352,7.03516,6.94881,6.99065,436176.17000274,0
+FFIN.US,D,20100224,000000,7.03516,7.14155,6.96163,7.0626,381133.7020076,0
+FFIN.US,D,20100225,000000,6.9714,7.04819,6.91861,7.00545,391696.14906088,0
+FFIN.US,D,20100226,000000,7.02677,7.02677,6.90499,6.94229,382878.57286579,0
+FFIN.US,D,20100301,000000,7.00545,7.10287,6.96489,7.06407,703553.81690322,0
+FFIN.US,D,20100302,000000,7.07957,7.18003,7.07356,7.11322,613043.45422216,0
+FFIN.US,D,20100303,000000,7.14777,7.19148,7.09615,7.10858,450743.10580837,0
+FFIN.US,D,20100304,000000,7.10375,7.15379,7.09437,7.11422,285443.44395659,0
+FFIN.US,D,20100305,000000,7.17569,7.24508,7.10858,7.23639,732924.79640114,0
+FFIN.US,D,20100308,000000,7.25158,7.26373,7.17422,7.17816,270691.07762422,0
+FFIN.US,D,20100309,000000,7.17126,7.21715,7.14155,7.1831,262462.21801948,0
+FFIN.US,D,20100310,000000,7.16829,7.26817,7.14777,7.1822,406632.93263844,0
+FFIN.US,D,20100311,000000,7.11085,7.23125,7.00151,7.1001,383763.16767369,0
+FFIN.US,D,20100312,000000,7.23125,7.23125,7.01079,7.02904,455395.08148198,0
+FFIN.US,D,20100315,000000,7.03704,7.07641,7.00447,7.05697,211326.96374628,0
+FFIN.US,D,20100316,000000,7.0934,7.0934,6.90964,7.03516,828348.56140006,0
+FFIN.US,D,20100317,000000,7.02776,7.08431,7.02165,7.07356,288423.50504482,0
+FFIN.US,D,20100318,000000,7.09043,7.09043,7.02776,7.06161,241665.6271406,0
+FFIN.US,D,20100319,000000,7.08579,7.11609,7.03802,7.11322,705298.68776141,0
+FFIN.US,D,20100322,000000,7.05411,7.1822,7.04445,7.15606,317022.36398878,0
+FFIN.US,D,20100323,000000,7.15902,7.17126,7.05924,7.15753,271738.81076439,0
+FFIN.US,D,20100324,000000,7.15902,7.16513,7.00782,7.00782,503113.55031162,0
+FFIN.US,D,20100325,000000,7.04295,7.09043,6.92473,6.93578,503613.0981241,0
+FFIN.US,D,20100326,000000,6.98433,7.03704,6.89206,6.89354,545613.61907177,0
+FFIN.US,D,20100329,000000,6.93479,6.93479,6.866,6.88367,298707.29966721,0
+FFIN.US,D,20100330,000000,6.91358,6.92749,6.86068,6.89877,256801.01390526,0
+FFIN.US,D,20100331,000000,6.89117,6.97951,6.83572,6.83659,487551.57200729,0
+FFIN.US,D,20100401,000000,6.90213,6.90213,6.81479,6.88594,276939.98504724,0
+FFIN.US,D,20100405,000000,6.90312,7.03951,6.83572,6.95265,211793.07326705,0
+FFIN.US,D,20100406,000000,6.91732,7.05213,6.90213,7.01987,259750.67654648,0
+FFIN.US,D,20100407,000000,6.99065,7.05126,6.97003,7.03092,264239.51388782,0
+FFIN.US,D,20100408,000000,6.99697,7.08875,6.99331,7.06407,337614.27199116,0
+FFIN.US,D,20100409,000000,7.05697,7.05697,6.98818,7.00447,276630.93416934,0
+FFIN.US,D,20100412,000000,7.00298,7.05559,6.97762,7.04445,315860.13003156,0
+FFIN.US,D,20100413,000000,6.98049,7.02776,6.97951,7.00645,554712.88754247,0
+FFIN.US,D,20100414,000000,7.06556,7.06556,6.98049,7.06161,420071.07277856,0
+FFIN.US,D,20100415,000000,7.01987,7.09043,7.01504,7.02776,236920.42956284,0
+FFIN.US,D,20100416,000000,7.02529,7.04691,6.90597,6.97714,678265.34883829,0
+FFIN.US,D,20100419,000000,6.93578,7.06161,6.90795,7.06161,404870.83599362,0
+FFIN.US,D,20100420,000000,7.06852,7.16237,7.05924,7.16237,386731.06938312,0
+FFIN.US,D,20100421,000000,7.17816,7.25722,7.09615,7.24873,224311.15374444,0
+FFIN.US,D,20100422,000000,7.17422,7.27241,7.08431,7.24754,402780.43612111,0
+FFIN.US,D,20100423,000000,7.24034,7.27143,7.15142,7.26965,253597.01759074,0
+FFIN.US,D,20100426,000000,7.24172,7.27537,7.14303,7.16603,267431.35082353,0
+FFIN.US,D,20100427,000000,7.1604,7.28505,7.04819,7.06161,589731.89849425,0
+FFIN.US,D,20100428,000000,7.12073,7.2652,7.09763,7.18497,412611.2938831,0
+FFIN.US,D,20100429,000000,7.23412,7.28268,7.11322,7.28268,407652.29389473,0
+FFIN.US,D,20100430,000000,7.26096,7.28505,7.09141,7.09141,528173.01674242,0
+FFIN.US,D,20100503,000000,7.14016,7.15004,7.06161,7.14855,322164.76794076,0
+FFIN.US,D,20100504,000000,7.07,7.07,6.90795,6.95118,739641.83990807,0
+FFIN.US,D,20100505,000000,6.94881,7.06407,6.94881,7.01364,388034.14947814,0
+FFIN.US,D,20100506,000000,6.96933,7.05924,6.77156,6.88544,635785.54570948,0
+FFIN.US,D,20100507,000000,6.84687,6.95739,6.75203,6.82031,636896.1023068,0
+FFIN.US,D,20100510,000000,6.96312,7.06062,6.84884,7.01987,625397.38308571,0
+FFIN.US,D,20100511,000000,6.93331,7.19001,6.93331,7.14855,462114.15155203,0
+FFIN.US,D,20100512,000000,7.15004,7.26096,7.05559,7.24359,487034.79840818,0
+FFIN.US,D,20100513,000000,7.23738,7.26669,7.13059,7.17669,450990.3465107,0
+FFIN.US,D,20100514,000000,7.12348,7.15004,7.04148,7.11984,622672.66895233,0
+FFIN.US,D,20100517,000000,7.14589,7.19435,7.03704,7.19435,613896.63730149,0
+FFIN.US,D,20100518,000000,7.23412,7.23412,7.02776,7.05213,270435.73066936,0
+FFIN.US,D,20100519,000000,7.02776,7.1001,6.97714,6.99331,620400.89167936,0
+FFIN.US,D,20100520,000000,6.84884,6.92473,6.69637,6.71906,588686.19191722,0
+FFIN.US,D,20100521,000000,6.68383,6.87963,6.68383,6.80728,605825.84962119,0
+FFIN.US,D,20100524,000000,6.78281,6.78281,6.64277,6.71166,571712.71239021,0
+FFIN.US,D,20100525,000000,6.63152,6.74255,6.54803,6.71561,523003.25418815,0
+FFIN.US,D,20100526,000000,6.7533,6.776,6.63152,6.63852,396408.92162849,0
+FFIN.US,D,20100527,000000,6.78429,6.91456,6.75913,6.90964,461389.65523172,0
+FFIN.US,D,20100528,000000,6.86897,6.86897,6.64277,6.65363,600194.0306724,0
+FFIN.US,D,20100601,000000,6.57636,6.6482,6.52661,6.52661,766359.03498232,0
+FFIN.US,D,20100602,000000,6.53609,6.66883,6.50027,6.65067,664634.68520046,0
+FFIN.US,D,20100603,000000,6.69941,6.76614,6.66073,6.71906,302872.90018871,0
+FFIN.US,D,20100604,000000,6.59185,6.65363,6.43069,6.43651,826658.40774649,0
+FFIN.US,D,20100607,000000,6.45408,6.55919,6.40325,6.43069,702765.48384418,0
+FFIN.US,D,20100608,000000,6.4445,6.56915,6.4076,6.54468,548712.23410333,0
+FFIN.US,D,20100609,000000,6.61415,6.61415,6.43366,6.46711,289123.68260755,0
+FFIN.US,D,20100610,000000,6.56403,6.66547,6.55356,6.66547,548764.9247448,0
+FFIN.US,D,20100611,000000,6.55356,6.61968,6.49612,6.61968,207050.915534,0
+FFIN.US,D,20100614,000000,6.69192,6.75479,6.56688,6.57893,275902.38472274,0
+FFIN.US,D,20100615,000000,6.63665,6.71166,6.57448,6.70031,384506.91634378,0
+FFIN.US,D,20100616,000000,6.63814,6.72271,6.59985,6.67741,230917.74956057,0
+FFIN.US,D,20100617,000000,6.71708,6.72883,6.63992,6.6934,168354.70577597,0
+FFIN.US,D,20100618,000000,6.74205,6.74205,6.56827,6.63852,707727.52367725,0
+FFIN.US,D,20100621,000000,6.72271,6.78913,6.5655,6.58277,343211.63936667,0
+FFIN.US,D,20100622,000000,6.61228,6.70031,6.57715,6.57715,319539.35540094,0
+FFIN.US,D,20100623,000000,6.57064,6.5814,6.50578,6.52514,292278.02812528,0
+FFIN.US,D,20100624,000000,6.50027,6.57448,6.44539,6.45536,235275.87357978,0
+FFIN.US,D,20100625,000000,6.47036,6.59185,6.4526,6.57064,1338011.9637601,0
+FFIN.US,D,20100628,000000,6.54023,6.67455,6.51784,6.59481,278448.76130034,0
+FFIN.US,D,20100629,000000,6.49464,6.65017,6.4379,6.4747,474222.8662764,0
+FFIN.US,D,20100630,000000,6.49563,6.51784,6.37779,6.37779,411963.80696186,0
+FFIN.US,D,20100701,000000,6.41352,6.4445,6.23805,6.29035,365912.18630975,0
+FFIN.US,D,20100702,000000,6.35657,6.35657,6.26163,6.2645,227652.95635204,0
+FFIN.US,D,20100706,000000,6.31729,6.38707,6.16729,6.21604,565738.40427181,0
+FFIN.US,D,20100707,000000,6.25394,6.43503,6.23302,6.41954,513425.71681787,0
+FFIN.US,D,20100708,000000,6.45783,6.49316,6.36446,6.45536,301909.26941859,0
+FFIN.US,D,20100709,000000,6.42635,6.54023,6.42635,6.53846,214649.51400411,0
+FFIN.US,D,20100712,000000,6.53145,6.53283,6.40572,6.43217,189620.44602033,0
+FFIN.US,D,20100713,000000,6.51487,6.6939,6.48507,6.67741,389535.83276026,0
+FFIN.US,D,20100714,000000,6.62639,6.62916,6.51487,6.56688,201620.73961702,0
+FFIN.US,D,20100715,000000,6.56915,6.5885,6.39941,6.4824,202545.86568759,0
+FFIN.US,D,20100716,000000,6.40859,6.40859,6.19927,6.20598,691405.58419775,0
+FFIN.US,D,20100719,000000,6.21358,6.23706,6.16729,6.21969,238937.87316252,0
+FFIN.US,D,20100720,000000,6.16729,6.27081,6.10452,6.26263,212777.98295008,0
+FFIN.US,D,20100721,000000,6.31444,6.31444,6.05725,6.06109,331525.46305571,0
+FFIN.US,D,20100722,000000,6.15279,6.32696,6.10305,6.30299,556449.65214811,0
+FFIN.US,D,20100723,000000,6.15506,6.43987,6.15279,6.43069,408836.82004643,0
+FFIN.US,D,20100726,000000,6.4832,6.63054,6.46424,6.62836,704830.55167751,0
+FFIN.US,D,20100727,000000,6.64277,6.72182,6.64277,6.70979,423884.05131478,0
+FFIN.US,D,20100728,000000,6.71067,6.74008,6.60132,6.62353,301381.34972224,0
+FFIN.US,D,20100729,000000,6.70712,6.70712,6.49889,6.59481,323293.56360627,0
+FFIN.US,D,20100730,000000,6.498,6.60507,6.4601,6.50116,253551.41992024,0
+FFIN.US,D,20100802,000000,6.60744,6.63054,6.51191,6.59985,296608.79354218,0
+FFIN.US,D,20100803,000000,6.58277,6.63054,6.52198,6.52385,279069.90290084,0
+FFIN.US,D,20100804,000000,6.54932,6.59797,6.50027,6.54655,214251.29434834,0
+FFIN.US,D,20100805,000000,6.49464,6.56253,6.43503,6.43838,219573.04913765,0
+FFIN.US,D,20100806,000000,6.362,6.42269,6.24081,6.34897,203956.35362872,0
+FFIN.US,D,20100809,000000,6.41056,6.45536,6.31729,6.44776,324778.02110178,0
+FFIN.US,D,20100810,000000,6.36723,6.40038,6.24515,6.33408,276040.19101584,0
+FFIN.US,D,20100811,000000,6.23302,6.23805,6.13363,6.16097,705635.09724161,0
+FFIN.US,D,20100812,000000,6.11765,6.14173,6.03988,6.11765,377368.34770503,0
+FFIN.US,D,20100813,000000,6.10078,6.1596,6.02015,6.02469,568414.48088998,0
+FFIN.US,D,20100816,000000,6.01175,6.09682,5.99645,6.08468,391457.01461111,0
+FFIN.US,D,20100817,000000,6.16235,6.21456,6.10078,6.13906,345651.62137975,0
+FFIN.US,D,20100818,000000,6.13906,6.19137,6.09021,6.13906,193953.23800035,0
+FFIN.US,D,20100819,000000,6.106,6.1215,5.94267,5.9623,474065.80763353,0
+FFIN.US,D,20100820,000000,5.92175,5.95649,5.82257,5.9255,434281.33347266,0
+FFIN.US,D,20100823,000000,5.97948,6.001,5.865,5.865,409421.48351052,0
+FFIN.US,D,20100824,000000,5.79424,5.97425,5.77579,5.92738,756216.08649773,0
+FFIN.US,D,20100825,000000,5.89235,5.99124,5.86362,5.96714,230353.35172781,0
+FFIN.US,D,20100826,000000,5.9782,6.069,5.90181,5.92451,244221.1232523,0
+FFIN.US,D,20100827,000000,6.001,6.11389,5.93389,6.08044,302568.91571864,0
+FFIN.US,D,20100830,000000,6.04492,6.04492,5.87201,5.87201,318381.17456998,0
+FFIN.US,D,20100831,000000,5.86164,5.96764,5.85326,5.92363,405362.27755356,0
+FFIN.US,D,20100901,000000,6.02202,6.1366,5.88404,6.10965,477728.82049784,0
+FFIN.US,D,20100902,000000,6.10078,6.13906,6.03169,6.11152,261369.90049037,0
+FFIN.US,D,20100903,000000,6.19797,6.22917,6.13265,6.22641,185118.43601863,0
+FFIN.US,D,20100907,000000,6.21456,6.21456,6.06751,6.08468,302131.17808174,0
+FFIN.US,D,20100908,000000,6.11952,6.18801,6.0917,6.106,336055.84494127,0
+FFIN.US,D,20100909,000000,6.1971,6.1971,6.03889,6.07037,260194.49387278,0
+FFIN.US,D,20100910,000000,6.07758,6.14173,6.04215,6.09682,596454.008409,0
+FFIN.US,D,20100913,000000,6.11952,6.19797,6.09682,6.17864,667218.55319603,0
+FFIN.US,D,20100914,000000,6.17025,6.17025,6.08468,6.10738,450794.78316829,0
+FFIN.US,D,20100915,000000,6.09446,6.16097,6.06346,6.11676,519157.85064179,0
+FFIN.US,D,20100916,000000,6.09248,6.10965,5.98343,6.04856,194957.40003314,0
+FFIN.US,D,20100917,000000,6.11952,6.11952,6.00386,6.05912,541566.5724936,0
+FFIN.US,D,20100920,000000,6.06623,6.29371,6.03415,6.29371,554769.63131021,0
+FFIN.US,D,20100921,000000,6.26026,6.27831,6.12989,6.12989,285290.43844,0
+FFIN.US,D,20100922,000000,6.11389,6.16828,6.00287,6.04856,291075.26290538,0
+FFIN.US,D,20100923,000000,6.02272,6.1591,5.97001,5.9782,513203.80815474,0
+FFIN.US,D,20100924,000000,6.0535,6.17716,5.99221,6.1591,285371.50096535,0
+FFIN.US,D,20100927,000000,6.17716,6.17716,6.08468,6.106,169793.56560094,0
+FFIN.US,D,20100928,000000,6.14035,6.17301,6.05637,6.15279,402379.17662063,0
+FFIN.US,D,20100929,000000,6.12672,6.19285,6.05912,6.1738,332643.11262398,0
+FFIN.US,D,20100930,000000,6.23617,6.31246,6.18387,6.23163,390020.18134924,0
+FFIN.US,D,20101001,000000,6.30724,6.30724,6.17864,6.23983,535860.78399044,0
+FFIN.US,D,20101004,000000,6.23805,6.25699,6.10305,6.13265,321030.9058674,0
+FFIN.US,D,20101005,000000,6.21969,6.35657,6.15042,6.31976,621916.76090343,0
+FFIN.US,D,20101006,000000,6.30989,6.35569,6.2792,6.31246,355774.304233,0
+FFIN.US,D,20101007,000000,6.36349,6.36349,6.26163,6.27259,215264.57591523,0
+FFIN.US,D,20101008,000000,6.24515,6.3927,6.24269,6.36349,337038.72806117,0
+FFIN.US,D,20101011,000000,6.37582,6.39171,6.29184,6.30299,152905.20172556,0
+FFIN.US,D,20101012,000000,6.26983,6.29371,6.16432,6.23065,245342.82594684,0
+FFIN.US,D,20101013,000000,6.24515,6.40572,6.19433,6.34897,469683.36485672,0
+FFIN.US,D,20101014,000000,6.32272,6.34533,6.25246,6.31128,465974.7543219,0
+FFIN.US,D,20101015,000000,6.3927,6.3927,6.24851,6.25246,508045.19169768,0
+FFIN.US,D,20101018,000000,6.27546,6.40325,6.27546,6.39624,242019.26240744,0
+FFIN.US,D,20101019,000000,6.31128,6.43069,6.26263,6.30437,350832.53003126,0
+FFIN.US,D,20101020,000000,6.35183,6.37582,6.25936,6.34533,247322.77812856,0
+FFIN.US,D,20101021,000000,6.39387,6.42822,6.24515,6.34897,265759.43623815,0
+FFIN.US,D,20101022,000000,6.38983,6.41638,6.32835,6.34385,181114.96054783,0
+FFIN.US,D,20101025,000000,6.362,6.43069,6.27644,6.29716,314825.56955177,0
+FFIN.US,D,20101026,000000,6.25532,6.35954,6.25532,6.30575,277690.8266883,0
+FFIN.US,D,20101027,000000,6.27081,6.34236,6.19927,6.26263,337298.12814229,0
+FFIN.US,D,20101028,000000,6.32509,6.32509,6.23212,6.27259,280648.59558207,0
+FFIN.US,D,20101029,000000,6.25295,6.34483,6.23163,6.26737,248625.85822358,0
+FFIN.US,D,20101101,000000,6.27259,6.27259,6.10078,6.16235,470591.26514065,0
+FFIN.US,D,20101102,000000,6.24417,6.43503,6.23706,6.3542,618973.17795162,0
+FFIN.US,D,20101103,000000,6.36723,6.40523,6.32696,6.39841,174690.75541374,0
+FFIN.US,D,20101104,000000,6.46711,6.62639,6.46711,6.6182,612894.50183183,0
+FFIN.US,D,20101105,000000,6.62916,6.6867,6.37977,6.55642,897251.70794871,0
+FFIN.US,D,20101108,000000,6.51339,6.57162,6.48053,6.55839,163430.15736087,0
+FFIN.US,D,20101109,000000,6.55839,6.57448,6.4379,6.51102,378425.2003793,0
+FFIN.US,D,20101110,000000,6.51102,6.63054,6.4824,6.63054,359103.94746179,0
+FFIN.US,D,20101111,000000,6.55257,6.62639,6.53609,6.6036,227180.76714188,0
+FFIN.US,D,20101112,000000,6.5281,6.58277,6.48507,6.48754,184724.26948911,0
+FFIN.US,D,20101115,000000,6.498,6.63054,6.498,6.58277,162337.83983176,0
+FFIN.US,D,20101116,000000,6.51487,6.53422,6.38273,6.43503,289165.22715178,0
+FFIN.US,D,20101117,000000,6.43366,6.46996,6.31532,6.34769,176189.39885117,0
+FFIN.US,D,20101118,000000,6.44263,6.53145,6.3321,6.47757,230592.4861776,0
+FFIN.US,D,20101119,000000,6.48507,6.52198,6.3702,6.49316,322256.97656335,0
+FFIN.US,D,20101122,000000,6.49168,6.49168,6.29371,6.415,161641.7153953,0
+FFIN.US,D,20101123,000000,6.33408,6.43069,6.31729,6.38707,247446.39847971,0
+FFIN.US,D,20101124,000000,6.47184,6.52514,6.40188,6.51102,349929.69615517,0
+FFIN.US,D,20101126,000000,6.44263,6.54655,6.40572,6.40572,63868.150442766,0
+FFIN.US,D,20101129,000000,6.3927,6.51872,6.35322,6.46996,286058.5058677,0
+FFIN.US,D,20101130,000000,6.41539,6.44175,6.3702,6.41539,479980.33213948,0
+FFIN.US,D,20101201,000000,6.53519,6.61544,6.53519,6.60507,505599.12999521,0
+FFIN.US,D,20101202,000000,6.60646,6.65255,6.53609,6.63054,401483.4357155,0
+FFIN.US,D,20101203,000000,6.59481,6.65255,6.53519,6.63054,420157.20171174,0
+FFIN.US,D,20101206,000000,6.59797,6.61415,6.52948,6.56253,726994.05939013,0
+FFIN.US,D,20101207,000000,6.6182,6.62916,6.56106,6.60222,668779.00680905,0
+FFIN.US,D,20101208,000000,6.63054,6.63814,6.60507,6.61415,467500.75636164,0
+FFIN.US,D,20101209,000000,6.63665,6.63665,6.55839,6.61228,414463.57258739,0
+FFIN.US,D,20101210,000000,6.54468,6.65629,6.50578,6.65067,408842.89973583,0
+FFIN.US,D,20101213,000000,6.64139,6.6482,6.53283,6.63518,239924.80940867,0
+FFIN.US,D,20101214,000000,6.65629,6.74255,6.58573,6.6939,370043.33525797,0
+FFIN.US,D,20101215,000000,6.69637,6.79663,6.65502,6.68156,334545.04212505,0
+FFIN.US,D,20101216,000000,6.72656,6.79811,6.66793,6.76377,303496.06835234,0
+FFIN.US,D,20101217,000000,6.76278,6.81479,6.70564,6.80304,689008.16001049,0
+FFIN.US,D,20101220,000000,6.82841,6.88544,6.79475,6.80157,348817.11299471,0
+FFIN.US,D,20101221,000000,6.83325,6.87726,6.83325,6.86463,273920.4059779,0
+FFIN.US,D,20101222,000000,6.87726,6.94881,6.82752,6.88544,512028.40153713,0
+FFIN.US,D,20101223,000000,6.88594,6.91358,6.85832,6.86996,244415.67331314,0
+FFIN.US,D,20101227,000000,6.86196,6.97951,6.83966,6.96312,313590.37932172,0
+FFIN.US,D,20101228,000000,6.94733,7.02262,6.94733,6.98296,302295.32969558,0
+FFIN.US,D,20101229,000000,7.02135,7.02135,6.92848,6.93479,116859.73654652,0
+FFIN.US,D,20101230,000000,6.96352,6.96352,6.87045,6.89927,395285.19237082,0
+FFIN.US,D,20101231,000000,6.86068,6.92275,6.78873,6.79663,253801.70046726,0
+FFIN.US,D,20110103,000000,6.87578,7.07099,6.87578,7.01079,882257.16732185,0
+FFIN.US,D,20110104,000000,7.04819,7.06062,6.79061,6.87825,387061.39917392,0
+FFIN.US,D,20110105,000000,6.86196,6.92127,6.80452,6.89877,388594.49418462,0
+FFIN.US,D,20110106,000000,6.88594,6.89354,6.81894,6.86996,237952.9634795,0
+FFIN.US,D,20110107,000000,6.90312,6.92749,6.68294,6.71708,598270.82225844,0
+FFIN.US,D,20110110,000000,6.65255,6.75479,6.56403,6.71906,369594.45152384,0
+FFIN.US,D,20110111,000000,6.73346,6.776,6.6867,6.76614,170930.467519,0
+FFIN.US,D,20110112,000000,6.83838,6.84687,6.80057,6.81479,198459.30112832,0
+FFIN.US,D,20110113,000000,6.75103,6.89354,6.75103,6.83966,268990.79115497,0
+FFIN.US,D,20110114,000000,6.82278,7.01987,6.81479,6.99194,425480.9830642,0
+FFIN.US,D,20110118,000000,6.94604,7.03378,6.90597,7.01987,355025.48915507,0
+FFIN.US,D,20110119,000000,7.02677,7.02677,6.84687,6.8512,373207.81359137,0
+FFIN.US,D,20110120,000000,6.84262,6.90597,6.77847,6.7986,319441.06708896,0
+FFIN.US,D,20110121,000000,6.81479,6.83423,6.69637,6.74866,281469.35365124,0
+FFIN.US,D,20110124,000000,6.70979,6.81894,6.68383,6.75103,365008.33915208,0
+FFIN.US,D,20110125,000000,6.71264,6.73623,6.63054,6.72182,404875.90240144,0
+FFIN.US,D,20110126,000000,6.7687,6.7986,6.69637,6.70515,359580.18979824,0
+FFIN.US,D,20110127,000000,6.7084,6.70979,6.6036,6.6867,370665.49014004,0
+FFIN.US,D,20110128,000000,6.64277,6.6707,6.36446,6.4824,1033889.6873993,0
+FFIN.US,D,20110131,000000,6.52109,6.54842,6.42269,6.53846,1552362.559702,0
+FFIN.US,D,20110201,000000,6.60222,6.75005,6.56688,6.65067,822871.77453101,0
+FFIN.US,D,20110202,000000,6.62639,6.64721,6.59481,6.62491,286280.41453085,0
+FFIN.US,D,20110203,000000,6.61632,6.67455,6.565,6.6334,328936.5286523,0
+FFIN.US,D,20110204,000000,6.61968,6.62836,6.57448,6.58277,172545.63833663,0
+FFIN.US,D,20110207,000000,6.5804,6.71708,6.57349,6.62639,278934.12317088,0
+FFIN.US,D,20110208,000000,6.61128,6.65255,6.5655,6.65067,194886.47032347,0
+FFIN.US,D,20110209,000000,6.60882,6.66883,6.56915,6.61968,150909.03703879,0
+FFIN.US,D,20110210,000000,6.565,6.63004,6.565,6.62639,382748.87282524,0
+FFIN.US,D,20110211,000000,6.57448,6.68965,6.5655,6.68028,441984.29994416,0
+FFIN.US,D,20110214,000000,6.68383,6.6939,6.60646,6.62254,233120.623687,0
+FFIN.US,D,20110215,000000,6.5957,6.63852,6.53609,6.54171,415425.17679435,0
+FFIN.US,D,20110216,000000,6.5655,6.62836,6.53095,6.59185,309276.83969146,0
+FFIN.US,D,20110218,000000,6.61455,6.68156,6.565,6.66359,293470.66052951,0
+FFIN.US,D,20110222,000000,6.59985,6.65926,6.50965,6.53095,524604.23906383,0
+FFIN.US,D,20110223,000000,6.62353,6.62353,6.44776,6.44776,315610.8627661,0
+FFIN.US,D,20110224,000000,6.47184,6.51635,6.43069,6.47954,486734.86706438,0
+FFIN.US,D,20110225,000000,6.4832,6.63004,6.44963,6.62639,411061.98636732,0
+FFIN.US,D,20110228,000000,6.57941,6.68718,6.57941,6.6554,861994.5758287,0
+FFIN.US,D,20110301,000000,6.6482,6.6707,6.59648,6.63616,898242.69732113,0
+FFIN.US,D,20110302,000000,6.62916,6.6707,6.60694,6.6334,506645.84985381,0
+FFIN.US,D,20110303,000000,6.69685,6.81558,6.6858,6.75281,702478.72516075,0
+FFIN.US,D,20110304,000000,6.75577,6.75577,6.61632,6.70712,489172.82251432,0
+FFIN.US,D,20110307,000000,6.71166,6.71166,6.57261,6.59885,321781.74750848,0
+FFIN.US,D,20110308,000000,6.61919,6.79011,6.61268,6.77946,318128.86745983,0
+FFIN.US,D,20110309,000000,6.75103,6.84213,6.73149,6.76525,312886.14863273,0
+FFIN.US,D,20110310,000000,6.69685,6.71413,6.65777,6.67594,565221.6306727,0
+FFIN.US,D,20110311,000000,6.6717,6.70081,6.60931,6.61268,382829.93535058,0
+FFIN.US,D,20110314,000000,6.57399,6.64089,6.52198,6.60794,192904.49157862,0
+FFIN.US,D,20110315,000000,6.54221,6.65255,6.43602,6.588,494224.03112528,0
+FFIN.US,D,20110316,000000,6.57941,6.57941,6.46424,6.48507,430645.67921064,0
+FFIN.US,D,20110317,000000,6.58623,6.58623,6.43938,6.47373,334023.20211809,0
+FFIN.US,D,20110318,000000,6.52385,6.64672,6.52385,6.62639,858550.43178283,0
+FFIN.US,D,20110321,000000,6.588,6.7089,6.58671,6.70081,214890.67501704,0
+FFIN.US,D,20110322,000000,6.70228,6.73476,6.68294,6.69103,132921.26266332,0
+FFIN.US,D,20110323,000000,6.68867,6.69192,6.56303,6.64524,250808.46671866,0
+FFIN.US,D,20110324,000000,6.68294,6.69685,6.59383,6.6334,141279.8223086,0
+FFIN.US,D,20110325,000000,6.66498,6.79762,6.64089,6.65926,269431.56863657,0
+FFIN.US,D,20110328,000000,6.69103,6.7538,6.62057,6.66793,193562.11131554,0
+FFIN.US,D,20110329,000000,6.72922,6.78044,6.67741,6.78044,255370.2603328,0
+FFIN.US,D,20110330,000000,6.7755,6.81292,6.76821,6.80157,335856.2284726,0
+FFIN.US,D,20110331,000000,6.80157,6.87726,6.77206,6.8588,322178.9538827,0
+FFIN.US,D,20110401,000000,6.87726,6.88891,6.80868,6.87578,470564.91981991,0
+FFIN.US,D,20110404,000000,6.87578,6.9724,6.87578,6.95739,300229.24858069,0
+FFIN.US,D,20110405,000000,6.95739,7.00881,6.93233,7.00201,468456.28087922,0
+FFIN.US,D,20110406,000000,7.0248,7.10948,7.00881,7.07957,533603.1926594,0
+FFIN.US,D,20110407,000000,7.05924,7.08105,6.93855,6.96963,220527.56037366,0
+FFIN.US,D,20110408,000000,7.01504,7.03329,6.84972,6.85969,421832.15614182,0
+FFIN.US,D,20110411,000000,6.84972,6.94416,6.84972,6.89354,389531.779634,0
+FFIN.US,D,20110412,000000,6.881,6.89828,6.80868,6.80868,344422.5108391,0
+FFIN.US,D,20110413,000000,6.84972,6.85782,6.74492,6.79614,413450.2910205,0
+FFIN.US,D,20110414,000000,6.74779,6.85249,6.74629,6.85249,224731.66559469,0
+FFIN.US,D,20110415,000000,6.82555,6.91456,6.80531,6.91456,315407.19317115,0
+FFIN.US,D,20110418,000000,6.79811,6.88544,6.75676,6.82229,461805.10067413,0
+FFIN.US,D,20110419,000000,6.86562,6.87963,6.71758,6.75577,161954.81939947,0
+FFIN.US,D,20110420,000000,6.83572,6.8973,6.80255,6.89354,258639.10666761,0
+FFIN.US,D,20110421,000000,6.87963,6.93479,6.83423,6.89206,147087.95225003,0
+FFIN.US,D,20110425,000000,6.84687,6.92029,6.82229,6.91161,204813.5898343,0
+FFIN.US,D,20110426,000000,6.94416,7.22988,6.94416,7.22839,876758.08825833,0
+FFIN.US,D,20110427,000000,7.21912,7.356,7.17619,7.31908,656830.39057227,0
+FFIN.US,D,20110428,000000,7.31524,7.40367,7.3106,7.40367,574030.08733368,0
+FFIN.US,D,20110429,000000,7.41147,7.44166,7.34839,7.39784,497813.07443521,0
+FFIN.US,D,20110502,000000,7.40998,7.44354,7.35698,7.36913,345287.85329723,0
+FFIN.US,D,20110503,000000,7.37012,7.42094,7.26273,7.30498,227848.51969445,0
+FFIN.US,D,20110504,000000,7.30261,7.32629,7.21094,7.21094,360390.81505176,0
+FFIN.US,D,20110505,000000,7.18911,7.21962,7.06359,7.11422,637995.51280688,0
+FFIN.US,D,20110506,000000,7.05924,7.22415,7.05924,7.07593,394295.21627996,0
+FFIN.US,D,20110509,000000,7.06161,7.21378,7.06161,7.20116,224237.18419006,0
+FFIN.US,D,20110510,000000,7.22554,7.3711,7.22554,7.36489,367185.88123933,0
+FFIN.US,D,20110511,000000,7.30083,7.33568,7.25258,7.26273,334175.19435313,0
+FFIN.US,D,20110512,000000,7.25011,7.33103,7.22741,7.27724,348555.68635046,0
+FFIN.US,D,20110513,000000,7.27636,7.27636,7.12121,7.17569,262069.06477153,0
+FFIN.US,D,20110516,000000,7.12398,7.21378,7.12398,7.14401,289882.63050115,0
+FFIN.US,D,20110517,000000,7.23738,7.23738,7.11934,7.20727,175192.32978935,0
+FFIN.US,D,20110518,000000,7.34366,7.34366,7.17906,7.21518,276549.87164398,0
+FFIN.US,D,20110519,000000,7.27143,7.2961,7.20214,7.26096,346420.70208902,0
+FFIN.US,D,20110520,000000,7.23362,7.32629,7.12171,7.12398,3307332.7952671,0
+FFIN.US,D,20110523,000000,7.07,7.28553,6.89206,6.89927,1170670.539551,0
+FFIN.US,D,20110524,000000,6.88693,6.97526,6.80206,6.90262,443172.87922214,0
+FFIN.US,D,20110525,000000,6.86798,6.93578,6.80581,6.87963,325104.29776632,0
+FFIN.US,D,20110526,000000,6.87439,6.92275,6.79762,6.91605,252233.14060171,0
+FFIN.US,D,20110527,000000,6.94831,7.01938,6.89927,6.94279,469073.36935346,0
+FFIN.US,D,20110531,000000,6.98967,7.07129,6.94368,7.05776,599149.33737694,0
+FFIN.US,D,20110601,000000,7.04345,7.07129,6.78775,6.80206,851277.09669569,0
+FFIN.US,D,20110602,000000,6.77206,6.85486,6.72883,6.74679,493713.33721557,0
+FFIN.US,D,20110603,000000,6.7079,6.77206,6.6334,6.66449,662742.88851508,0
+FFIN.US,D,20110606,000000,6.66843,6.77847,6.61968,6.70031,634822.92822093,0
+FFIN.US,D,20110607,000000,6.71166,6.75913,6.66212,6.66596,393369.07692781,0
+FFIN.US,D,20110608,000000,6.7079,6.75103,6.63152,6.65166,449147.18734053,0
+FFIN.US,D,20110609,000000,6.65777,6.71027,6.62836,6.66212,534245.61317281,0
+FFIN.US,D,20110610,000000,6.63765,6.65975,6.46375,6.49118,592076.63204003,0
+FFIN.US,D,20110613,000000,6.51389,6.63152,6.48871,6.57715,682339.75401876,0
+FFIN.US,D,20110614,000000,6.62205,6.6707,6.56777,6.59648,559955.60636956,0
+FFIN.US,D,20110615,000000,6.50578,6.75103,6.50578,6.54418,554347.09289682,0
+FFIN.US,D,20110616,000000,6.54517,6.7089,6.52948,6.70031,464642.28906144,0
+FFIN.US,D,20110617,000000,6.76278,6.81607,6.68718,6.81005,1718428.2624184,0
+FFIN.US,D,20110620,000000,6.792,6.86897,6.77995,6.81005,513326.41522433,0
+FFIN.US,D,20110621,000000,6.85249,6.8894,6.80057,6.87292,580887.97697841,0
+FFIN.US,D,20110622,000000,6.84835,6.90964,6.79061,6.79061,699782.38291125,0
+FFIN.US,D,20110623,000000,6.72222,6.76732,6.61365,6.74679,615236.19553291,0
+FFIN.US,D,20110624,000000,6.76574,6.79061,6.72222,6.74058,1056651.0312364,0
+FFIN.US,D,20110627,000000,6.73249,6.87873,6.73249,6.86068,584606.72032891,0
+FFIN.US,D,20110628,000000,6.85733,6.88003,6.79387,6.8138,701554.61237174,0
+FFIN.US,D,20110629,000000,6.85072,6.95463,6.80868,6.94644,457201.76251575,0
+FFIN.US,D,20110630,000000,6.97477,7.04445,6.93765,6.9498,531540.15138921,0
+FFIN.US,D,20110701,000000,6.9867,7.01079,6.92848,6.9867,711611.43192314,0
+FFIN.US,D,20110705,000000,6.9867,6.9867,6.90164,6.94466,356271.82548234,0
+FFIN.US,D,20110706,000000,6.91358,7.00733,6.88594,7.00733,507868.88070504,0
+FFIN.US,D,20110707,000000,6.98433,7.08481,6.96352,7.01741,408729.41220034,0
+FFIN.US,D,20110708,000000,6.92177,6.96963,6.8973,6.91161,498964.16229519,0
+FFIN.US,D,20110711,000000,6.87292,6.87539,6.82031,6.82179,426109.21763567,0
+FFIN.US,D,20110712,000000,6.82653,6.94092,6.82179,6.8439,411816.88113465,0
+FFIN.US,D,20110713,000000,6.8973,6.97289,6.85072,6.87539,457189.60313694,0
+FFIN.US,D,20110714,000000,6.8894,6.8894,6.6939,6.70613,519293.63037176,0
+FFIN.US,D,20110715,000000,6.71995,6.79061,6.6554,6.66212,590961.00903488,0
+FFIN.US,D,20110718,000000,6.63004,6.64721,6.52859,6.55839,420379.11037489,0
+FFIN.US,D,20110719,000000,6.59797,6.69637,6.55958,6.6939,450167.56187838,0
+FFIN.US,D,20110720,000000,6.69291,6.74442,6.64721,6.65777,280158.16730368,0
+FFIN.US,D,20110721,000000,6.6939,6.82031,6.68965,6.81607,435462.81977965,0
+FFIN.US,D,20110722,000000,6.82653,7.04098,6.68481,6.70031,362004.97258782,0
+FFIN.US,D,20110725,000000,6.63004,6.68481,6.54754,6.61968,306274.48640876,0
+FFIN.US,D,20110726,000000,6.60222,6.60222,6.49612,6.51241,481382.71382806,0
+FFIN.US,D,20110727,000000,6.49118,6.50154,6.44175,6.44362,620730.20818861,0
+FFIN.US,D,20110728,000000,6.43602,6.46424,6.40138,6.41204,578852.29431053,0
+FFIN.US,D,20110729,000000,6.38796,6.50865,6.36853,6.50431,810055.78927296,0
+FFIN.US,D,20110801,000000,6.57064,6.57064,6.40572,6.44963,569403.44369926,0
+FFIN.US,D,20110802,000000,6.42408,6.48141,6.31246,6.31444,479668.24141688,0
+FFIN.US,D,20110803,000000,6.30526,6.43602,6.23429,6.43019,429517.8968267,0
+FFIN.US,D,20110804,000000,6.36625,6.39387,6.13236,6.13236,852855.78937692,0
+FFIN.US,D,20110805,000000,6.20884,6.38608,6.08558,6.14084,740257.91510075,0
+FFIN.US,D,20110808,000000,6.03791,6.26884,5.61857,5.61857,1231371.1718157,0
+FFIN.US,D,20110809,000000,5.73986,6.37977,5.5795,6.30724,1944928.1043472,0
+FFIN.US,D,20110810,000000,6.05252,6.28167,5.69081,5.71955,1027937.6714755,0
+FFIN.US,D,20110811,000000,5.7527,6.05439,5.69308,5.98047,1652777.7496995,0
+FFIN.US,D,20110812,000000,6.03791,6.11389,5.81042,5.86115,585594.66985662,0
+FFIN.US,D,20110815,000000,5.95796,6.21071,5.95185,6.17163,594983.73685545,0
+FFIN.US,D,20110816,000000,6.04037,6.09397,5.87497,5.96577,763216.84884338,0
+FFIN.US,D,20110817,000000,5.99311,6.09978,5.91731,5.99124,281046.81523785,0
+FFIN.US,D,20110818,000000,5.84477,5.9782,5.64957,5.67986,1014250.26407,0
+FFIN.US,D,20110819,000000,5.61482,5.79474,5.54861,5.56074,710723.79727054,0
+FFIN.US,D,20110822,000000,5.65826,5.71568,5.47774,5.51791,432838.4205214,0
+FFIN.US,D,20110823,000000,5.54861,5.79277,5.49394,5.76858,863190.24807764,0
+FFIN.US,D,20110824,000000,5.73986,5.8584,5.65826,5.78655,646265.91695585,0
+FFIN.US,D,20110825,000000,5.93626,5.99932,5.61482,5.66477,657449.50560964,0
+FFIN.US,D,20110826,000000,5.61809,5.78328,5.53439,5.72674,450328.67364752,0
+FFIN.US,D,20110829,000000,5.79799,6.02971,5.79799,6.01028,489416.01009038,0
+FFIN.US,D,20110830,000000,5.94533,6.00702,5.84892,5.95372,312830.41814655,0
+FFIN.US,D,20110831,000000,5.98442,6.02656,5.89461,5.97376,709462.26171976,0
+FFIN.US,D,20110901,000000,5.99745,6.01028,5.70769,5.74589,626608.25455814,0
+FFIN.US,D,20110902,000000,5.66279,5.77303,5.50281,5.51968,444496.2249485,0
+FFIN.US,D,20110906,000000,5.32596,5.5557,5.32596,5.51426,798398.99812744,0
+FFIN.US,D,20110907,000000,5.65923,5.805,5.61809,5.79374,719475.51016379,0
+FFIN.US,D,20110908,000000,5.7527,5.80648,5.55947,5.58482,444273.30300377,0
+FFIN.US,D,20110909,000000,5.52591,5.59825,5.34817,5.39899,648083.74408685,0
+FFIN.US,D,20110912,000000,5.33672,5.51229,5.27336,5.51229,610761.54413352,0
+FFIN.US,D,20110913,000000,5.54495,5.69032,5.49255,5.63545,706583.52878822,0
+FFIN.US,D,20110914,000000,5.69832,5.8575,5.59292,5.82158,646242.61147981,0
+FFIN.US,D,20110915,000000,5.87873,5.87873,5.67749,5.86649,486771.34520078,0
+FFIN.US,D,20110916,000000,5.91553,5.9407,5.72289,5.74589,1669191.8978015,0
+FFIN.US,D,20110919,000000,5.62618,5.62618,5.47961,5.51968,530388.05024764,0
+FFIN.US,D,20110920,000000,5.54683,5.60911,5.41735,5.41735,622116.37737211,0
+FFIN.US,D,20110921,000000,5.43058,5.45653,5.09938,5.12966,1095569.1496576,0
+FFIN.US,D,20110922,000000,5.08881,5.27336,4.99891,5.20309,1027154.4048243,0
+FFIN.US,D,20110923,000000,5.25954,5.3613,5.20536,5.33998,553730.00442257,0
+FFIN.US,D,20110926,000000,5.40265,5.48159,5.29359,5.46087,604127.58971508,0
+FFIN.US,D,20110927,000000,5.56993,5.66812,5.49837,5.5714,742102.08755249,0
+FFIN.US,D,20110928,000000,5.58177,5.58482,5.28037,5.28461,818623.08492104,0
+FFIN.US,D,20110929,000000,5.41508,5.48159,5.29359,5.47677,582145.45940293,0
+FFIN.US,D,20110930,000000,5.39465,5.46413,5.31067,5.32359,562460.43840292,0
+FFIN.US,D,20111003,000000,5.31362,5.41311,5.12405,5.12405,817813.47294909,0
+FFIN.US,D,20111004,000000,5.09286,5.67561,5.09068,5.65776,1447481.8378392,0
+FFIN.US,D,20111005,000000,5.65144,5.70917,5.51426,5.68707,839550.38912205,0
+FFIN.US,D,20111006,000000,5.67561,5.76907,5.58177,5.76069,681468.33187124,0
+FFIN.US,D,20111007,000000,5.69832,5.75615,5.40265,5.42505,491054.48638403,0
+FFIN.US,D,20111010,000000,5.52591,5.77964,5.47961,5.77303,622100.16486704,0
+FFIN.US,D,20111011,000000,5.6852,5.79514,5.63545,5.75467,554273.12334243,0
+FFIN.US,D,20111012,000000,5.81487,6.05873,5.74826,5.95372,543579.96296702,0
+FFIN.US,D,20111013,000000,5.92323,5.92323,5.71708,5.82158,446234.0028357,0
+FFIN.US,D,20111014,000000,5.84102,5.94485,5.75615,5.91238,358427.07537511,0
+FFIN.US,D,20111017,000000,5.83955,5.89934,5.57802,5.60022,602433.38293524,0
+FFIN.US,D,20111018,000000,5.72289,6.10738,5.61956,6.03692,541084.25046776,0
+FFIN.US,D,20111019,000000,6.02102,6.18574,5.80085,6.03889,787449.4775156,0
+FFIN.US,D,20111020,000000,5.99932,6.08933,5.83145,6.04856,516985.37496237,0
+FFIN.US,D,20111021,000000,6.26123,6.27131,5.99558,6.26538,3269652.9069207,0
+FFIN.US,D,20111024,000000,6.25936,6.41204,6.21919,6.40138,754270.58588929,0
+FFIN.US,D,20111025,000000,6.35657,6.39624,6.23429,6.25049,1107625.1737405,0
+FFIN.US,D,20111026,000000,6.32647,6.53846,6.27644,6.46424,1163081.0606149,0
+FFIN.US,D,20111027,000000,6.61455,6.84114,6.49168,6.83659,1244983.5963853,0
+FFIN.US,D,20111028,000000,6.8894,6.8894,6.69854,6.7391,666238.70992085,0
+FFIN.US,D,20111031,000000,6.74956,6.87439,6.46375,6.46375,679873.42668496,0
+FFIN.US,D,20111101,000000,6.12386,6.44085,6.08044,6.17025,755076.14473497,0
+FFIN.US,D,20111102,000000,6.37484,6.44963,6.26538,6.43019,431330.65754986,0
+FFIN.US,D,20111103,000000,6.44875,6.66696,6.33308,6.63152,437081.03044197,0
+FFIN.US,D,20111104,000000,6.51635,6.64771,6.39624,6.50391,265089.65712243,0
+FFIN.US,D,20111107,000000,6.50865,6.53332,6.36398,6.51438,330564.87213029,0
+FFIN.US,D,20111108,000000,6.58277,6.71215,6.40325,6.67692,306149.85277604,0
+FFIN.US,D,20111109,000000,6.48833,6.49316,6.22868,6.24417,592834.56665207,0
+FFIN.US,D,20111110,000000,6.3547,6.41302,6.29765,6.39624,335757.94016061,0
+FFIN.US,D,20111111,000000,6.45635,6.56688,6.45635,6.54655,388839.70832382,0
+FFIN.US,D,20111114,000000,6.50431,6.52198,6.30397,6.3702,369647.14216531,0
+FFIN.US,D,20111115,000000,6.34819,6.57893,6.32125,6.55306,788574.22005486,0
+FFIN.US,D,20111116,000000,6.59185,6.59185,6.36853,6.38608,1062660.8042097,0
+FFIN.US,D,20111117,000000,6.36003,6.49849,6.3326,6.36625,755554.41363454,0
+FFIN.US,D,20111118,000000,6.3773,6.50431,6.34186,6.50204,789317.96872495,0
+FFIN.US,D,20111121,000000,6.36625,6.42408,6.24269,6.26934,583121.24955185,0
+FFIN.US,D,20111122,000000,6.25295,6.32884,6.19186,6.22108,350408.97833631,0
+FFIN.US,D,20111123,000000,6.15279,6.19976,5.97188,5.98294,838332.42467865,0
+FFIN.US,D,20111125,000000,6.1285,6.13087,5.9329,5.96912,246256.80592018,0
+FFIN.US,D,20111128,000000,6.1586,6.20459,6.04856,6.12338,678020.13469911,0
+FFIN.US,D,20111129,000000,6.1285,6.23163,6.07857,6.1285,335622.16043065,0
+FFIN.US,D,20111130,000000,6.38894,6.72558,6.36446,6.71611,1371927.5110856,0
+FFIN.US,D,20111201,000000,6.68767,6.68767,6.4601,6.49415,723814.38183322,0
+FFIN.US,D,20111202,000000,6.59431,6.69488,6.55543,6.5804,301718.77248401,0
+FFIN.US,D,20111205,000000,6.69064,6.71708,6.60646,6.7013,676531.62407734,0
+FFIN.US,D,20111206,000000,6.69192,6.70752,6.62205,6.64771,495281.89708111,0
+FFIN.US,D,20111207,000000,6.59185,6.7013,6.43691,6.68867,482822.58693461,0
+FFIN.US,D,20111208,000000,6.60222,6.60222,6.39082,6.41302,474667.69688426,0
+FFIN.US,D,20111209,000000,6.44727,6.70979,6.44727,6.6559,527100.96484466,0
+FFIN.US,D,20111212,000000,6.54655,6.59797,6.4824,6.5804,455033.3399626,0
+FFIN.US,D,20111213,000000,6.5427,6.70564,6.43691,6.498,355600.01980349,0
+FFIN.US,D,20111214,000000,6.41302,6.54023,6.33308,6.34483,731491.002984,0
+FFIN.US,D,20111215,000000,6.50865,6.68196,6.45536,6.64771,1067386.7494377,0
+FFIN.US,D,20111216,000000,6.71117,6.76732,6.62353,6.67307,1515406.1543942,0
+FFIN.US,D,20111219,000000,6.71511,6.76574,6.5574,6.5804,345316.2251811,0
+FFIN.US,D,20111220,000000,6.75103,6.79298,6.67544,6.78479,1039153.6851394,0
+FFIN.US,D,20111221,000000,6.74916,6.90697,6.57893,6.87045,351472.92398154,0
+FFIN.US,D,20111222,000000,6.7765,6.99065,6.7765,6.92275,515902.17696736,0
+FFIN.US,D,20111223,000000,6.91258,6.97851,6.88594,6.89354,443345.1370885,0
+FFIN.US,D,20111227,000000,6.83659,7.01127,6.79663,6.964,331023.88868009,0
+FFIN.US,D,20111228,000000,6.9498,6.97477,6.80157,6.82555,478062.19013335,0
+FFIN.US,D,20111229,000000,6.87873,6.98433,6.86463,6.9724,543528.28560711,0
+FFIN.US,D,20111230,000000,6.95167,6.96884,6.84785,6.85683,555150.62517935,0
+FFIN.US,D,20120103,000000,6.99884,7.08105,6.97053,7.03556,934111.85150754,0
+FFIN.US,D,20120104,000000,7.02165,7.05036,6.90213,7.02776,360374.60254668,0
+FFIN.US,D,20120105,000000,6.91605,7.14855,6.91605,7.08431,567715.31660881,0
+FFIN.US,D,20120106,000000,7.02954,7.10187,6.9498,7.01127,443886.22944522,0
+FFIN.US,D,20120109,000000,7.05697,7.12635,6.9948,7.1081,355640.55106616,0
+FFIN.US,D,20120110,000000,7.18003,7.2506,7.14855,7.16336,661919.0906012,0
+FFIN.US,D,20120111,000000,7.16336,7.16513,7.03951,7.09961,447749.87205979,0
+FFIN.US,D,20120112,000000,7.11787,7.16513,7.01127,7.15853,216451.12863006,0
+FFIN.US,D,20120113,000000,7.03378,7.17076,7.02165,7.09517,284674.36324732,0
+FFIN.US,D,20120117,000000,7.14353,7.21862,7.02954,7.04493,537638.07985876,0
+FFIN.US,D,20120118,000000,7.03378,7.11787,7.01938,7.10997,224766.11716798,0
+FFIN.US,D,20120119,000000,7.12635,7.12635,7.02165,7.11787,232793.33374089,0
+FFIN.US,D,20120120,000000,7.09763,7.2506,7.07641,7.21281,505468.41667308,0
+FFIN.US,D,20120123,000000,7.16879,7.24261,7.07641,7.15231,234265.63185758,0
+FFIN.US,D,20120124,000000,7.08105,7.20629,7.02954,7.20067,540441.82995435,0
+FFIN.US,D,20120125,000000,7.0551,7.24459,7.0551,7.22642,360552.94010246,0
+FFIN.US,D,20120126,000000,7.23639,7.2652,7.01364,7.13405,554373.43821755,0
+FFIN.US,D,20120127,000000,6.98433,7.06704,6.87726,6.99065,400442.7955463,0
+FFIN.US,D,20120130,000000,6.94604,7.03191,6.9045,6.98296,637609.45252988,0
+FFIN.US,D,20120131,000000,7.03239,7.03466,6.89117,6.98867,584465.87419111,0
+FFIN.US,D,20120201,000000,7.02529,7.29412,6.9948,7.28977,1318034.1043873,0
+FFIN.US,D,20120202,000000,7.28041,7.43929,7.21014,7.36716,674678.33209149,0
+FFIN.US,D,20120203,000000,7.51558,7.63795,7.43061,7.53118,1205450.416053,0
+FFIN.US,D,20120206,000000,7.49673,7.54529,7.39784,7.43239,386789.839714,0
+FFIN.US,D,20120207,000000,7.40367,7.54302,7.356,7.35788,492222.80003067,0
+FFIN.US,D,20120208,000000,7.37259,7.47502,7.25258,7.30626,715398.06513862,0
+FFIN.US,D,20120209,000000,7.31998,7.37633,7.22089,7.27685,516039.98326046,0
+FFIN.US,D,20120210,000000,7.18003,7.20629,7.09517,7.09517,389611.82887778,0
+FFIN.US,D,20120213,000000,7.16879,7.25909,7.13968,7.24073,351706.99202348,0
+FFIN.US,D,20120214,000000,7.24606,7.24606,7.06112,7.13059,251300.92156017,0
+FFIN.US,D,20120215,000000,7.17569,7.1836,7.06506,7.0934,318647.66762208,0
+FFIN.US,D,20120216,000000,7.10187,7.31721,7.10187,7.28356,506229.39112982,0
+FFIN.US,D,20120217,000000,7.25909,7.35413,7.24606,7.28553,348690.45279886,0
+FFIN.US,D,20120221,000000,7.28041,7.28041,7.13059,7.20441,366307.36612083,0
+FFIN.US,D,20120222,000000,7.17718,7.17718,7.02529,7.02529,332059.46244146,0
+FFIN.US,D,20120223,000000,7.02529,7.21428,7.01741,7.1836,285179.99074921,0
+FFIN.US,D,20120224,000000,7.18911,7.20264,7.04691,7.07356,259027.19350772,0
+FFIN.US,D,20120227,000000,7.02165,7.16336,6.94604,7.13208,325467.05256726,0
+FFIN.US,D,20120228,000000,7.10572,7.15606,7.00881,7.06704,243503.71990293,0
+FFIN.US,D,20120229,000000,7.10858,7.15556,7.00545,7.02451,359242.76703647,0
+FFIN.US,D,20120301,000000,7.08105,7.16513,7.0695,7.07641,488469.60510689,0
+FFIN.US,D,20120302,000000,7.09862,7.09862,6.81844,6.88544,609232.50224907,0
+FFIN.US,D,20120305,000000,6.87439,7.00071,6.85585,6.97053,248382.67064752,0
+FFIN.US,D,20120306,000000,6.88544,6.91555,6.7838,6.81844,509349.28507427,0
+FFIN.US,D,20120307,000000,6.81844,6.93716,6.79712,6.89305,160574.72990537,0
+FFIN.US,D,20120308,000000,6.92473,6.93953,6.84687,6.89493,512355.69148324,0
+FFIN.US,D,20120309,000000,6.904,7.04869,6.904,7.00545,304884.26409899,0
+FFIN.US,D,20120312,000000,7.01364,7.01364,6.93953,6.96884,289138.88183105,0
+FFIN.US,D,20120313,000000,7.0093,7.26965,7.0093,7.26273,706423.43030066,0
+FFIN.US,D,20120314,000000,7.23076,7.33103,7.17274,7.23541,274566.87961757,0
+FFIN.US,D,20120315,000000,7.25258,7.3412,7.18497,7.31721,308555.38321584,0
+FFIN.US,D,20120316,000000,7.31524,7.56049,7.22189,7.35985,2147994.7967602,0
+FFIN.US,D,20120319,000000,7.34889,7.53729,7.26767,7.42281,599288.1569516,0
+FFIN.US,D,20120320,000000,7.356,7.44068,7.33883,7.34889,336984.01085655,0
+FFIN.US,D,20120321,000000,7.38442,7.40564,7.25909,7.29985,285091.83525288,0
+FFIN.US,D,20120322,000000,7.20777,7.22839,7.09664,7.15556,250503.46896703,0
+FFIN.US,D,20120323,000000,7.14589,7.20777,7.09437,7.20777,402935.46820085,0
+FFIN.US,D,20120326,000000,7.27902,7.40811,7.27902,7.39035,324106.21542292,0
+FFIN.US,D,20120327,000000,7.39262,7.40367,7.31998,7.33103,258127.39947632,0
+FFIN.US,D,20120328,000000,7.34742,7.43831,7.33291,7.40811,429348.67880502,0
+FFIN.US,D,20120329,000000,7.3412,7.38679,7.24409,7.356,300335.64314521,0
+FFIN.US,D,20120330,000000,7.43337,7.50768,7.27143,7.27143,315198.45716838,0
+FFIN.US,D,20120402,000000,7.26965,7.41462,7.23639,7.39262,548031.30889038,0
+FFIN.US,D,20120403,000000,7.3782,7.47166,7.33103,7.40367,503730.63878586,0
+FFIN.US,D,20120404,000000,7.29412,7.33528,7.21181,7.24073,295775.87609419,0
+FFIN.US,D,20120405,000000,7.19148,7.26096,7.10661,7.1301,340965.19413287,0
+FFIN.US,D,20120409,000000,7.02165,7.0773,6.97477,7.01788,399428.50069784,0
+FFIN.US,D,20120410,000000,7.01987,7.06161,6.87193,6.88367,422794.77363037,0
+FFIN.US,D,20120411,000000,6.94733,7.01364,6.92473,7.01364,359658.21247889,0
+FFIN.US,D,20120412,000000,7.03605,7.08529,6.99065,7.05559,232504.54849432,0
+FFIN.US,D,20120413,000000,7.00694,7.01987,6.82031,6.82456,419978.86415597,0
+FFIN.US,D,20120416,000000,6.87193,6.97851,6.82456,6.92898,253859.45751657,0
+FFIN.US,D,20120417,000000,7.00694,7.12309,6.99884,7.04247,293036.97601888,0
+FFIN.US,D,20120418,000000,7.03239,7.03239,6.84213,6.88367,249927.92503702,0
+FFIN.US,D,20120419,000000,6.89117,6.96312,6.77503,6.81607,277584.43212377,0
+FFIN.US,D,20120420,000000,7.09437,7.09664,6.87439,6.89493,304556.97415288,0
+FFIN.US,D,20120423,000000,6.78084,6.90164,6.71314,6.75962,300335.64314521,0
+FFIN.US,D,20120424,000000,6.7915,7.0093,6.76189,6.96312,383022.45884829,0
+FFIN.US,D,20120425,000000,7.07,7.20264,7.01552,7.11085,483397.11758303,0
+FFIN.US,D,20120426,000000,7.08529,7.15142,7.04691,7.0919,297520.74695239,0
+FFIN.US,D,20120427,000000,7.12546,7.17027,7.01552,7.16237,331517.35680317,0
+FFIN.US,D,20120430,000000,7.1831,7.1831,6.97614,6.98818,291058.03711874,0
+FFIN.US,D,20120501,000000,6.98433,7.12734,6.91358,6.91358,419140.88030015,0
+FFIN.US,D,20120502,000000,6.83799,6.94179,6.80404,6.90795,280403.38144287,0
+FFIN.US,D,20120503,000000,6.89541,6.89541,6.77403,6.81331,256877.01002278,0
+FFIN.US,D,20120504,000000,6.75962,6.77503,6.64524,6.69941,439944.56415002,0
+FFIN.US,D,20120507,000000,6.67791,6.83799,6.67791,6.7986,292358.07736907,0
+FFIN.US,D,20120508,000000,6.75775,6.8973,6.75775,6.87193,303045.15805508,0
+FFIN.US,D,20120509,000000,6.80304,6.85733,6.73149,6.81331,507939.81041473,0
+FFIN.US,D,20120510,000000,6.85338,6.96163,6.85338,6.94229,244796.6671823,0
+FFIN.US,D,20120511,000000,6.86196,6.9724,6.78735,6.81607,295515.4627315,0
+FFIN.US,D,20120514,000000,6.72222,6.80868,6.71166,6.74107,410324.31738662,0
+FFIN.US,D,20120515,000000,6.71995,6.76377,6.68196,6.71314,345196.65795621,0
+FFIN.US,D,20120516,000000,6.72468,6.7915,6.65017,6.65363,258770.8332713,0
+FFIN.US,D,20120517,000000,6.6858,6.69764,6.5799,6.58227,344110.4201165,0
+FFIN.US,D,20120518,000000,6.55159,6.63518,6.52385,6.53422,535366.30258579,0
+FFIN.US,D,20120521,000000,6.57586,6.66498,6.51102,6.60409,494365.89054464,0
+FFIN.US,D,20120522,000000,6.61365,6.69941,6.55869,6.60597,462288.43598154,0
+FFIN.US,D,20120523,000000,6.53422,6.66073,6.50678,6.64721,376411.80990589,0
+FFIN.US,D,20120524,000000,6.65017,6.71511,6.57162,6.71314,160690.24400399,0
+FFIN.US,D,20120525,000000,6.72094,6.73149,6.63004,6.67791,276533.65913891,0
+FFIN.US,D,20120529,000000,6.76614,6.8138,6.61455,6.731,282673.13215271,0
+FFIN.US,D,20120530,000000,6.66261,6.6934,6.59985,6.59985,418503.52619457,0
+FFIN.US,D,20120531,000000,6.59383,6.68294,6.51389,6.62205,522274.70474154,0
+FFIN.US,D,20120601,000000,6.4606,6.52464,6.35904,6.36249,484259.42019646,0
+FFIN.US,D,20120604,000000,6.39309,6.41688,6.3016,6.34483,352226.80546731,0
+FFIN.US,D,20120605,000000,6.31345,6.39991,6.29865,6.34009,286276.36140458,0
+FFIN.US,D,20120606,000000,6.35085,6.50815,6.34631,6.50815,628242.67772554,0
+FFIN.US,D,20120607,000000,6.5957,6.74205,6.5957,6.73298,983503.24820412,0
+FFIN.US,D,20120608,000000,6.69587,6.83926,6.61128,6.76919,470947.9402522,0
+FFIN.US,D,20120611,000000,6.87873,6.87873,6.50391,6.51191,1062702.348754,0
+FFIN.US,D,20120612,000000,6.53422,6.64524,6.4902,6.62541,348256.76828823,0
+FFIN.US,D,20120613,000000,6.63518,6.79663,6.59985,6.64524,303555.85196479,0
+FFIN.US,D,20120614,000000,6.67791,6.72962,6.5957,6.70613,289666.8015274,0
+FFIN.US,D,20120615,000000,6.68245,6.82841,6.66073,6.77206,1362848.5082462,0
+FFIN.US,D,20120618,000000,6.74629,6.85072,6.72271,6.75824,398457.77695675,0
+FFIN.US,D,20120619,000000,6.77206,6.86749,6.74205,6.80778,597384.20088742,0
+FFIN.US,D,20120620,000000,6.83572,6.86996,6.76278,6.80778,323040.24321456,0
+FFIN.US,D,20120621,000000,6.78656,6.85338,6.62304,6.64376,309921.28676801,0
+FFIN.US,D,20120622,000000,6.69103,6.81558,6.6559,6.80581,2683301.3157336,0
+FFIN.US,D,20120625,000000,6.68245,6.7765,6.66073,6.74392,262405.47425174,0
+FFIN.US,D,20120626,000000,6.74392,6.8439,6.74392,6.80581,391696.14906088,0
+FFIN.US,D,20120627,000000,6.81755,7.02085,6.76732,7.02085,496423.865407,0
+FFIN.US,D,20120628,000000,6.97951,7.08105,6.8894,7.06704,314839.75549369,0
+FFIN.US,D,20120629,000000,7.18774,7.20264,7.14303,7.19385,656327.80291509,0
+FFIN.US,D,20120702,000000,7.25583,7.31208,7.19385,7.31208,607108.66408488,0
+FFIN.US,D,20120703,000000,7.32382,7.37959,7.30113,7.35076,267488.09459127,0
+FFIN.US,D,20120705,000000,7.32768,7.32768,7.20067,7.3031,252378.03986578,0
+FFIN.US,D,20120706,000000,7.25583,7.34455,7.24705,7.31426,268498.33631346,0
+FFIN.US,D,20120709,000000,7.28455,7.33202,7.27537,7.32098,426113.27076194,0
+FFIN.US,D,20120710,000000,7.34652,7.37959,7.27991,7.32098,213120.47211969,0
+FFIN.US,D,20120711,000000,7.33478,7.41048,7.30962,7.37583,232071.87726526,0
+FFIN.US,D,20120712,000000,7.29314,7.46475,7.28268,7.44492,259051.51226533,0
+FFIN.US,D,20120713,000000,7.48153,7.66431,7.42962,7.61802,335318.17596058,0
+FFIN.US,D,20120716,000000,7.59354,7.63174,7.53779,7.54716,290654.75105512,0
+FFIN.US,D,20120717,000000,7.58121,7.59739,7.4466,7.56848,328744.00515459,0
+FFIN.US,D,20120718,000000,7.56463,7.6726,7.47403,7.49328,340772.67063516,0
+FFIN.US,D,20120719,000000,7.50236,7.70211,7.34839,7.36537,260627.16510185,0
+FFIN.US,D,20120720,000000,7.52318,7.56848,7.28731,7.29511,386584.14355592,0
+FFIN.US,D,20120723,000000,7.1982,7.1982,7.09388,7.12961,491268.28879465,0
+FFIN.US,D,20120724,000000,7.17954,7.18597,7.09961,7.17954,355798.6229906,0
+FFIN.US,D,20120725,000000,7.23738,7.29758,7.1752,7.23125,198787.604356,0
+FFIN.US,D,20120726,000000,7.31908,7.36152,7.18547,7.24873,184186.21697709,0
+FFIN.US,D,20120727,000000,7.24508,7.45883,7.15329,7.38196,361958.36163575,0
+FFIN.US,D,20120730,000000,7.37012,7.40081,7.24122,7.24705,116750.3021373,0
+FFIN.US,D,20120731,000000,7.23125,7.28268,7.17718,7.18043,307214.81170284,0
+FFIN.US,D,20120801,000000,7.20264,7.27764,7.04148,7.04148,375890.98318051,0
+FFIN.US,D,20120802,000000,6.99884,7.10375,6.9719,7.00694,298703.24654094,0
+FFIN.US,D,20120803,000000,7.13504,7.2734,7.11836,7.22277,281981.06084253,0
+FFIN.US,D,20120806,000000,7.24705,7.28268,6.99737,7.17076,221804.29514794,0
+FFIN.US,D,20120807,000000,7.23362,7.25158,7.1752,7.1982,249016.9849084,0
+FFIN.US,D,20120808,000000,7.16,7.22889,7.16,7.19385,127236.75307305,0
+FFIN.US,D,20120809,000000,7.18181,7.20067,7.13741,7.14106,103997.14033639,0
+FFIN.US,D,20120810,000000,7.13928,7.13928,7.07641,7.1005,129292.70137228,0
+FFIN.US,D,20120813,000000,7.07868,7.12498,7.01641,7.12498,169649.67961845,0
+FFIN.US,D,20120814,000000,7.15329,7.22741,7.1147,7.1831,362365.70082563,0
+FFIN.US,D,20120815,000000,7.15329,7.23738,7.15329,7.22454,423523.32307696,0
+FFIN.US,D,20120816,000000,7.16,7.2581,7.14303,7.25158,166570.31693667,0
+FFIN.US,D,20120817,000000,7.23541,7.36814,7.18774,7.356,292659.02199443,0
+FFIN.US,D,20120820,000000,7.32382,7.37959,7.29511,7.37959,190002.45317104,0
+FFIN.US,D,20120821,000000,7.38995,7.47551,7.31208,7.34021,265676.34714967,0
+FFIN.US,D,20120822,000000,7.31672,7.34218,7.23738,7.25356,104882.74842585,0
+FFIN.US,D,20120823,000000,7.26619,7.26619,7.10858,7.13306,147696.93447173,0
+FFIN.US,D,20120824,000000,7.09763,7.21518,7.08628,7.16464,154456.53580448,0
+FFIN.US,D,20120827,000000,7.21054,7.28455,7.11659,7.1982,132330.51950982,0
+FFIN.US,D,20120828,000000,7.1752,7.2807,7.16237,7.2581,321591.2505739,0
+FFIN.US,D,20120829,000000,7.25356,7.42715,7.25356,7.38196,243107.52681029,0
+FFIN.US,D,20120830,000000,7.34218,7.34455,7.23935,7.25959,148942.25751745,0
+FFIN.US,D,20120831,000000,7.31208,7.31672,7.19188,7.23935,222915.86502683,0
+FFIN.US,D,20120904,000000,7.21281,7.36962,7.10375,7.35887,262615.22353609,0
+FFIN.US,D,20120905,000000,7.43337,7.44492,7.27636,7.34366,722233.66258887,0
+FFIN.US,D,20120906,000000,7.37722,7.49328,7.37722,7.49328,424456.55540007,0
+FFIN.US,D,20120907,000000,7.52554,7.57183,7.49101,7.51933,292040.92023863,0
+FFIN.US,D,20120910,000000,7.50768,7.5146,7.44492,7.45035,239358.38501279,0
+FFIN.US,D,20120911,000000,7.44315,7.53215,7.40268,7.45686,208849.49031523,0
+FFIN.US,D,20120912,000000,7.48637,7.54953,7.41245,7.47403,260013.11647231,0
+FFIN.US,D,20120913,000000,7.51005,7.70743,7.38393,7.61901,498248.78550897,0
+FFIN.US,D,20120914,000000,7.6726,7.75539,7.63698,7.67487,534927.55166733,0
+FFIN.US,D,20120917,000000,7.63944,7.63944,7.51222,7.54479,292911.32910459,0
+FFIN.US,D,20120918,000000,7.56009,7.63026,7.52781,7.61714,216451.12863006,0
+FFIN.US,D,20120919,000000,7.61328,7.67487,7.59404,7.65009,303353.19565141,0
+FFIN.US,D,20120920,000000,7.59601,7.67852,7.52554,7.59838,436626.06701844,0
+FFIN.US,D,20120921,000000,7.74286,7.74701,7.5146,7.56009,1618753.7812462,0
+FFIN.US,D,20120924,000000,7.51647,7.71108,7.51647,7.67063,335818.73705463,0
+FFIN.US,D,20120925,000000,7.70645,7.72718,7.58624,7.59257,421708.53579066,0
+FFIN.US,D,20120926,000000,7.61565,7.67487,7.55427,7.59601,251584.64039891,0
+FFIN.US,D,20120927,000000,7.61081,7.62365,7.51933,7.61081,261538.10523048,0
+FFIN.US,D,20120928,000000,7.55862,7.62178,7.54479,7.5519,218225.38465369,0
+FFIN.US,D,20121001,000000,7.62178,7.62178,7.49525,7.55427,341786.96548362,0
+FFIN.US,D,20121002,000000,7.5671,7.69747,7.54479,7.69362,768930.74359909,0
+FFIN.US,D,20121003,000000,7.68986,7.74888,7.62859,7.67487,180024.66958186,0
+FFIN.US,D,20121004,000000,7.7097,7.76882,7.63026,7.71918,276777.85999654,0
+FFIN.US,D,20121005,000000,7.72718,7.8225,7.6726,7.72283,197450.0726877,0
+FFIN.US,D,20121008,000000,7.69183,7.71345,7.62859,7.63026,103044.65566351,0
+FFIN.US,D,20121009,000000,7.63263,7.65196,7.52417,7.56009,210797.0174868,0
+FFIN.US,D,20121010,000000,7.54953,7.67674,7.54953,7.61901,209072.41225995,0
+FFIN.US,D,20121011,000000,7.65917,7.65917,7.5671,7.59838,176570.39272032,0
+FFIN.US,D,20121012,000000,7.57983,7.57983,7.38581,7.40761,212293.6343611,0
+FFIN.US,D,20121015,000000,7.44492,7.4844,7.38147,7.44492,234355.81391704,0
+FFIN.US,D,20121016,000000,7.46792,7.46792,7.28169,7.30409,245498.87130815,0
+FFIN.US,D,20121017,000000,7.32235,7.43633,7.31998,7.41827,323560.05665836,0
+FFIN.US,D,20121018,000000,7.38995,7.45883,7.28977,7.29176,291560.62477592,0
+FFIN.US,D,20121019,000000,7.26472,7.4844,7.26472,7.46792,643979.95374094,0
+FFIN.US,D,20121022,000000,7.42912,7.57569,7.42912,7.55615,361052.48791494,0
+FFIN.US,D,20121023,000000,7.49841,7.58387,7.40081,7.54479,338905.19270737,0
+FFIN.US,D,20121024,000000,7.56009,7.57786,7.46327,7.52417,197423.72736695,0
+FFIN.US,D,20121025,000000,7.57183,7.61714,7.51647,7.59257,172049.13036885,0
+FFIN.US,D,20121026,000000,7.57183,7.61901,7.52417,7.56286,230610.72524581,0
+FFIN.US,D,20121031,000000,7.55615,7.59404,7.47166,7.59404,172933.72517675,0
+FFIN.US,D,20121101,000000,7.57983,7.64585,7.47403,7.5896,430524.08542263,0
+FFIN.US,D,20121102,000000,7.64181,7.64181,7.47166,7.50038,271726.65138558,0
+FFIN.US,D,20121105,000000,7.47779,7.60263,7.43831,7.58387,276457.66302139,0
+FFIN.US,D,20121106,000000,7.59838,7.91211,7.59838,7.79793,578156.16987407,0
+FFIN.US,D,20121107,000000,7.71108,7.71108,7.5671,7.61328,559845.15867876,0
+FFIN.US,D,20121108,000000,7.5671,7.64585,7.49525,7.5146,348619.52308917,0
+FFIN.US,D,20121109,000000,7.5146,7.59257,7.43337,7.44492,223111.42836924,0
+FFIN.US,D,20121112,000000,7.46792,7.48203,7.43633,7.44798,84376.96935666,0
+FFIN.US,D,20121113,000000,7.45686,7.51005,7.37357,7.37722,194239.99668379,0
+FFIN.US,D,20121114,000000,7.39784,7.40998,7.36113,7.38778,531482.3943399,0
+FFIN.US,D,20121115,000000,7.38778,7.42715,7.35698,7.38778,582048.1843725,0
+FFIN.US,D,20121116,000000,7.43633,7.44315,7.36291,7.41245,344447.84287828,0
+FFIN.US,D,20121119,000000,7.49841,7.68128,7.49841,7.66619,512630.29078787,0
+FFIN.US,D,20121120,000000,7.63944,7.84145,7.62612,7.75362,444733.33283514,0
+FFIN.US,D,20121121,000000,7.76635,7.79616,7.72471,7.76013,347397.50551951,0
+FFIN.US,D,20121123,000000,7.78619,7.85369,7.78619,7.85369,298252.33624368,0
+FFIN.US,D,20121126,000000,7.808,7.92218,7.7999,7.91882,566763.84521751,0
+FFIN.US,D,20121127,000000,7.92702,7.94429,7.8753,7.91498,579040.76468197,0
+FFIN.US,D,20121128,000000,7.91211,8.03025,7.78619,7.97745,438184.49406832,0
+FFIN.US,D,20121129,000000,8.00755,8.2075,8.00755,8.20098,514675.09298986,0
+FFIN.US,D,20121130,000000,8.22782,8.23167,8.04495,8.15608,920942.23098265,0
+FFIN.US,D,20121203,000000,8.20374,8.20374,8.13298,8.18006,437823.7658305,0
+FFIN.US,D,20121204,000000,8.17117,8.23621,8.15361,8.19318,308339.55424209,0
+FFIN.US,D,20121205,000000,8.25082,8.3575,8.17572,8.26976,611854.87494419,0
+FFIN.US,D,20121206,000000,8.23848,8.24184,8.05106,8.14176,917115.0665045,0
+FFIN.US,D,20121207,000000,8.14314,8.20552,8.1022,8.11255,447196.62032426,0
+FFIN.US,D,20121210,000000,8.12489,8.14078,8.08403,8.13475,312207.24998292,0
+FFIN.US,D,20121211,000000,8.12726,8.27637,8.12726,8.25466,619954.03450836,0
+FFIN.US,D,20121212,000000,8.29345,8.42807,8.25901,8.4171,862206.35167619,0
+FFIN.US,D,20121213,000000,8.40624,8.48086,8.35483,8.40151,405396.72912683,0
+FFIN.US,D,20121214,000000,8.34013,8.46636,8.30411,8.34872,334346.43893794,0
+FFIN.US,D,20121217,000000,8.40813,8.54511,8.38345,8.51254,425749.50267941,0
+FFIN.US,D,20121218,000000,8.50109,8.69057,8.50109,8.67785,605628.25971564,0
+FFIN.US,D,20121219,000000,8.65939,8.66512,8.61103,8.6437,471213.42002274,0
+FFIN.US,D,20121220,000000,8.63146,8.74397,8.62515,8.69709,795324.70185349,0
+FFIN.US,D,20121221,000000,8.63235,8.63235,8.43932,8.47642,1866778.7635007,0
+FFIN.US,D,20121224,000000,8.46359,8.50109,8.40388,8.4852,238052.26507306,0
+FFIN.US,D,20121226,000000,8.48944,8.48944,8.32197,8.34013,510348.38069923,0
+FFIN.US,D,20121227,000000,8.37023,8.37023,8.15322,8.32197,588002.22685956,0
+FFIN.US,D,20121228,000000,8.2978,8.38582,8.20987,8.27874,388437.43554176,0
+FFIN.US,D,20121231,000000,8.26088,8.34201,8.18864,8.2292,1328892.4296581,0
+FFIN.US,D,20130102,000000,8.41089,8.68218,8.40813,8.67162,1531441.3351903,0
+FFIN.US,D,20130103,000000,8.65386,8.71416,8.57146,8.68811,406415.07710156,0
+FFIN.US,D,20130104,000000,8.74771,8.77328,8.66512,8.73834,246187.90277364,0
+FFIN.US,D,20130107,000000,8.70193,8.79074,8.68624,8.71752,272665.96339809,0
+FFIN.US,D,20130108,000000,8.80535,8.80535,8.66729,8.7189,325072.88603774,0
+FFIN.US,D,20130109,000000,8.74022,8.74771,8.6437,8.67311,273929.525512,0
+FFIN.US,D,20130110,000000,8.68811,8.81631,8.61784,8.75195,169042.72395988,0
+FFIN.US,D,20130111,000000,8.68811,8.7714,8.46636,8.63709,319860.56565765,0
+FFIN.US,D,20130114,000000,8.60224,8.80239,8.54896,8.74022,228253.83232121,0
+FFIN.US,D,20130115,000000,8.77979,8.83032,8.71416,8.80041,186415.43642424,0
+FFIN.US,D,20130116,000000,8.76055,8.84028,8.73598,8.75195,262122.76869458,0
+FFIN.US,D,20130117,000000,8.80535,8.8924,8.75195,8.88282,260454.90723547,0
+FFIN.US,D,20130118,000000,8.90444,8.96158,8.74544,8.79074,277125.41557398,0
+FFIN.US,D,20130122,000000,8.86653,8.92535,8.80535,8.91203,318052.87134231,0
+FFIN.US,D,20130123,000000,8.93325,8.99178,8.83831,8.86022,232431.5922215,0
+FFIN.US,D,20130124,000000,8.89871,8.94618,8.83614,8.94125,386759.44126698,0
+FFIN.US,D,20130125,000000,8.97312,8.97312,8.68811,8.76519,435622.91826721,0
+FFIN.US,D,20130128,000000,8.79776,8.94855,8.7189,8.91203,298565.44024784,0
+FFIN.US,D,20130129,000000,8.88766,8.98901,8.80713,8.91203,327245.36171716,0
+FFIN.US,D,20130130,000000,8.88766,8.92871,8.70193,8.74022,335967.68944497,0
+FFIN.US,D,20130131,000000,8.75422,8.76519,8.60461,8.66136,476611.17092957,0
+FFIN.US,D,20130201,000000,8.69256,8.91203,8.69256,8.90167,587311.16883094,0
+FFIN.US,D,20130204,000000,8.83417,8.91203,8.8243,8.84245,311979.26163036,0
+FFIN.US,D,20130205,000000,8.92535,8.97312,8.84245,8.92161,219715.92183857,0
+FFIN.US,D,20130206,000000,8.88519,9.02563,8.86022,9.00884,419419.53273105,0
+FFIN.US,D,20130207,000000,9.03036,9.1023,8.86022,8.93325,188844.27234008,0
+FFIN.US,D,20130208,000000,8.97312,9.06599,8.8771,8.93503,178158.20493564,0
+FFIN.US,D,20130211,000000,8.98427,9.00323,8.88519,8.94855,234887.78673966,0
+FFIN.US,D,20130212,000000,8.93059,9.0352,8.88282,9.00707,296503.41225921,0
+FFIN.US,D,20130213,000000,9.07743,9.08129,8.97312,9.02089,229186.05136276,0
+FFIN.US,D,20130214,000000,9.01635,9.1023,9.01635,9.04241,119151.77945082,0
+FFIN.US,D,20130215,000000,9.10883,9.13094,9.05088,9.06333,384114.7763774,0
+FFIN.US,D,20130219,000000,9.07842,9.19714,9.05552,9.15116,410446.92445622,0
+FFIN.US,D,20130220,000000,9.18372,9.2008,9.04793,9.06234,373476.3332066,0
+FFIN.US,D,20130221,000000,9.08326,9.27788,8.90167,9.07743,263694.36840482,0
+FFIN.US,D,20130222,000000,9.14544,9.46035,9.14544,9.34686,385159.46967287,0
+FFIN.US,D,20130225,000000,9.38633,9.39225,9.07082,9.11464,383950.62476356,0
+FFIN.US,D,20130226,000000,9.18372,9.48206,9.13951,9.28705,567760.91427932,0
+FFIN.US,D,20130227,000000,9.30452,9.46232,9.2909,9.38042,405013.70869455,0
+FFIN.US,D,20130228,000000,9.35169,9.48206,9.35169,9.40804,382810.68300081,0
+FFIN.US,D,20130301,000000,9.31044,9.55806,9.18946,9.49687,441179.75438004,0
+FFIN.US,D,20130304,000000,9.44851,9.59359,9.44654,9.54818,335798.47142329,0
+FFIN.US,D,20130305,000000,9.59556,9.80379,9.58667,9.67746,365071.16260922,0
+FFIN.US,D,20130306,000000,9.73768,9.8107,9.67746,9.8107,321342.99659001,0
+FFIN.US,D,20130307,000000,9.80676,9.91535,9.74754,9.91337,396748.37095342,0
+FFIN.US,D,20130308,000000,10.0633,10.3387,9.79787,10.0279,699247.37024393,0
+FFIN.US,D,20130311,000000,9.96461,10.019,9.91723,9.93706,380183.24389786,0
+FFIN.US,D,20130312,000000,9.91337,9.94886,9.80873,9.83241,497410.80165315,0
+FFIN.US,D,20130313,000000,9.86103,9.94687,9.78702,9.91136,752510.5158076,0
+FFIN.US,D,20130314,000000,9.91922,10.0436,9.90939,10.0436,297108.34135466,0
+FFIN.US,D,20130315,000000,10.0673,10.2637,9.99327,10.1631,1536128.7757187,0
+FFIN.US,D,20130318,000000,10.0327,10.1117,9.87583,10.0032,532075.16405652,0
+FFIN.US,D,20130319,000000,10.0554,10.1521,10.0239,10.1284,397262.10470782,0
+FFIN.US,D,20130320,000000,10.1788,10.2153,10.1019,10.1808,146843.75139241,0
+FFIN.US,D,20130321,000000,10.1284,10.2814,10.1284,10.1976,305446.63536861,0
+FFIN.US,D,20130322,000000,10.2537,10.317,10.1669,10.248,459544.46949841,0
+FFIN.US,D,20130325,000000,10.3131,10.3614,10.0781,10.3219,305215.60717136,0
+FFIN.US,D,20130326,000000,10.392,10.392,10.24,10.3515,591064.36375471,0
+FFIN.US,D,20130327,000000,10.2213,10.3367,10.1433,10.2874,204929.10393293,0
+FFIN.US,D,20130328,000000,10.3278,10.3683,10.2874,10.3101,351393.88801932,0
+FFIN.US,D,20130401,000000,10.2914,10.3654,10.1462,10.2874,453425.26211595,0
+FFIN.US,D,20130402,000000,10.3781,10.3781,10.1226,10.1571,215736.7651254,0
+FFIN.US,D,20130403,000000,10.2015,10.2015,9.97556,10.015,282453.25005269,0
+FFIN.US,D,20130404,000000,10.0554,10.1394,9.97158,10.1324,271456.10520722,0
+FFIN.US,D,20130405,000000,9.93994,10.239,9.93994,10.1867,333370.64878902,0
+FFIN.US,D,20130408,000000,10.1324,10.2193,9.99825,10.1768,133181.67602601,0
+FFIN.US,D,20130409,000000,10.2055,10.2933,10.018,10.0239,280412.50097698,0
+FFIN.US,D,20130410,000000,10.0821,10.2035,10.0723,10.1462,426660.44280806,0
+FFIN.US,D,20130411,000000,10.1462,10.1768,10.0239,10.096,355746.94563069,0
+FFIN.US,D,20130412,000000,10.1206,10.2213,10.0723,10.2015,172541.58521035,0
+FFIN.US,D,20130415,000000,10.1719,10.1719,9.80676,9.84425,441405.71616947,0
+FFIN.US,D,20130416,000000,9.95183,10.1127,9.86103,10.096,326304.02314152,0
+FFIN.US,D,20130417,000000,10.09,10.09,9.74063,9.91922,446645.39515186,0
+FFIN.US,D,20130418,000000,9.90544,9.95675,9.77123,9.82254,211973.43738596,0
+FFIN.US,D,20130419,000000,9.8107,10.1689,9.75839,10.1354,275826.38860523,0
+FFIN.US,D,20130422,000000,10.1631,10.1631,9.93994,10.0397,420272.71581037,0
+FFIN.US,D,20130423,000000,10.1117,10.4038,10.0397,10.395,270736.67529473,0
+FFIN.US,D,20130424,000000,10.2537,10.4472,10.2537,10.4157,218972.17316848,0
+FFIN.US,D,20130425,000000,10.4157,10.5005,10.3683,10.3762,99071.578639726,0
+FFIN.US,D,20130426,000000,10.4157,10.4492,10.2193,10.2774,231182.21604953,0
+FFIN.US,D,20130429,000000,10.3683,10.5005,10.2499,10.4423,188696.33323132,0
+FFIN.US,D,20130430,000000,10.3998,10.4877,10.3861,10.4788,327892.8486384,0
+FFIN.US,D,20130501,000000,10.4078,10.4966,10.0397,10.0456,879147.40619305,0
+FFIN.US,D,20130502,000000,10.0534,10.2933,10.0436,10.1867,261389.15284014,0
+FFIN.US,D,20130503,000000,10.3446,10.5508,10.1719,10.5005,352675.68920144,0
+FFIN.US,D,20130506,000000,10.4699,10.6742,10.4552,10.6732,242805.56890335,0
+FFIN.US,D,20130507,000000,10.6575,11.1144,10.6179,11.1114,563267.01053017,0
+FFIN.US,D,20130508,000000,11.1134,11.1134,10.9654,10.993,483360.63944662,0
+FFIN.US,D,20130509,000000,10.9802,11.0611,10.8953,10.925,266122.1910391,0
+FFIN.US,D,20130510,000000,10.922,10.9427,10.7818,10.922,153422.98860624,0
+FFIN.US,D,20130513,000000,10.8736,11.0039,10.8589,10.8953,307700.17357338,0
+FFIN.US,D,20130514,000000,10.8756,11.2111,10.8756,11.2111,525627.6534464,0
+FFIN.US,D,20130515,000000,11.2111,11.4588,11.1292,11.368,258927.89191416,0
+FFIN.US,D,20130516,000000,11.3,11.4431,11.3,11.4272,233503.64411928,0
+FFIN.US,D,20130517,000000,11.4431,11.6651,11.3868,11.6552,589127.98268038,0
+FFIN.US,D,20130520,000000,11.6068,11.8388,11.5783,11.7894,285820.38469948,0
+FFIN.US,D,20130521,000000,11.7835,11.825,11.7342,11.8111,216142.07775216,0
+FFIN.US,D,20130522,000000,11.8605,12.0322,11.6819,11.8348,515746.13160606,0
+FFIN.US,D,20130523,000000,11.7706,11.7706,11.5151,11.5951,723326.99339954,0
+FFIN.US,D,20130524,000000,11.5644,11.7381,11.4519,11.6956,145112.0531946,0
+FFIN.US,D,20130528,000000,11.8792,12.0006,11.6355,11.8467,404541.51948437,0
+FFIN.US,D,20130529,000000,11.7401,11.9453,11.6838,11.7726,178658.76602968,0
+FFIN.US,D,20130530,000000,11.8111,11.9079,11.7706,11.8506,130142.84460691,0
+FFIN.US,D,20130531,000000,11.7469,11.8792,11.6631,11.6651,278066.75414962,0
+FFIN.US,D,20130603,000000,11.7322,11.9533,11.6415,11.9326,696634.11708292,0
+FFIN.US,D,20130604,000000,11.9129,11.9838,11.7115,11.8812,225654.76510213,0
+FFIN.US,D,20130605,000000,11.8447,11.9563,11.6779,11.7065,244441.00535231,0
+FFIN.US,D,20130606,000000,11.6749,11.9206,11.5871,11.9148,414584.15309384,0
+FFIN.US,D,20130607,000000,12.0154,12.0509,11.8605,11.9523,322756.52437583,0
+FFIN.US,D,20130610,000000,11.9563,12.0559,11.7292,12.0292,287930.03692175,0
+FFIN.US,D,20130611,000000,11.8979,12.048,11.7381,11.8506,194772.98278798,0
+FFIN.US,D,20130612,000000,11.9977,12.125,11.6395,11.7322,243242.29325868,0
+FFIN.US,D,20130613,000000,11.7036,11.9533,11.6365,11.9365,195625.15258573,0
+FFIN.US,D,20130614,000000,11.9306,11.9306,11.5496,11.5773,139455.91548821,0
+FFIN.US,D,20130617,000000,11.6749,11.823,11.5594,11.6749,201227.58636907,0
+FFIN.US,D,20130618,000000,11.6858,11.8289,11.5654,11.7766,353716.32937064,0
+FFIN.US,D,20130619,000000,11.7411,11.7973,11.5753,11.6325,221140.59572163,0
+FFIN.US,D,20130620,000000,11.4499,11.6482,11.4411,11.5151,411936.44835955,0
+FFIN.US,D,20130621,000000,11.5574,11.6365,11.4548,11.5614,1206721.0711379,0
+FFIN.US,D,20130624,000000,11.4548,11.6937,11.4411,11.5901,439693.27032142,0
+FFIN.US,D,20130625,000000,11.6779,12.0302,11.521,11.978,403941.65679677,0
+FFIN.US,D,20130626,000000,11.9384,12.0352,11.8368,11.8625,420171.38765369,0
+FFIN.US,D,20130627,000000,11.966,12.0263,11.8959,12.0026,379743.47969782,0
+FFIN.US,D,20130628,000000,12.0352,12.0637,11.8605,11.8625,4232111.310262,0
+FFIN.US,D,20130701,000000,12.0085,12.2325,11.8654,12.0677,1117228.04315,0
+FFIN.US,D,20130702,000000,12.1407,12.4991,11.9917,12.4842,1239892.8697931,0
+FFIN.US,D,20130703,000000,12.4289,12.9886,12.3223,12.9816,442916.51898571,0
+FFIN.US,D,20130705,000000,13.1898,13.3141,12.9963,13.2343,538403.10744176,0
+FFIN.US,D,20130708,000000,13.2343,13.3309,12.8651,12.9422,587708.37520517,0
+FFIN.US,D,20130709,000000,12.9983,13.0901,12.8286,13.0862,556533.75451816,0
+FFIN.US,D,20130710,000000,13.096,13.1898,12.8553,12.9352,271434.82629432,0
+FFIN.US,D,20130711,000000,13.0379,13.0823,12.7872,12.8019,360595.49792826,0
+FFIN.US,D,20130712,000000,12.7852,12.8483,12.574,12.7931,596522.91155556,0
+FFIN.US,D,20130715,000000,12.8385,13.104,12.8385,12.9963,464596.69139092,0
+FFIN.US,D,20130716,000000,12.9766,13.03,12.7931,12.9461,402755.10408195,0
+FFIN.US,D,20130717,000000,12.9983,13.104,12.8,12.9579,309852.38362145,0
+FFIN.US,D,20130718,000000,12.9856,13.2777,12.9461,13.1148,477053.97497429,0
+FFIN.US,D,20130719,000000,13.0743,13.2874,12.9105,13.252,325240.07749628,0
+FFIN.US,D,20130722,000000,13.179,13.6349,13.1731,13.555,321950.96553015,0
+FFIN.US,D,20130723,000000,13.5777,13.5777,13.2223,13.4198,462326.94068109,0
+FFIN.US,D,20130724,000000,13.4474,13.6212,13.2827,13.328,567365.73446824,0
+FFIN.US,D,20130725,000000,13.3221,13.4967,13.2273,13.3181,365941.57147519,0
+FFIN.US,D,20130726,000000,13.1878,13.399,13.1878,13.3448,187838.08374416,0
+FFIN.US,D,20130729,000000,13.3082,13.3161,13.1641,13.248,283549.62070807,0
+FFIN.US,D,20130730,000000,13.3181,13.3388,13.2273,13.3034,323898.49270171,0
+FFIN.US,D,20130731,000000,13.3931,13.4839,13.1207,13.1366,616317.36696479,0
+FFIN.US,D,20130801,000000,13.2797,13.5086,13.1731,13.3635,318763.1817207,0
+FFIN.US,D,20130802,000000,13.2827,13.3655,13.1711,13.254,185813.54717351,0
+FFIN.US,D,20130805,000000,13.2243,13.4207,13.1129,13.4089,254512.01084566,0
+FFIN.US,D,20130806,000000,13.0941,13.2894,12.8523,13.0003,470261.94863142,0
+FFIN.US,D,20130807,000000,12.9886,12.9886,12.6529,12.6795,747768.35807455,0
+FFIN.US,D,20130808,000000,12.7142,12.7259,12.4042,12.4555,545272.14318372,0
+FFIN.US,D,20130809,000000,12.4418,12.5128,12.3588,12.3805,276578.24352787,0
+FFIN.US,D,20130812,000000,12.2731,12.4181,12.2334,12.3223,1011281.3490789,0
+FFIN.US,D,20130813,000000,12.424,12.6016,12.191,12.5907,1405879.5365473,0
+FFIN.US,D,20130814,000000,12.5681,12.8356,12.5681,12.6698,361657.41701038,0
+FFIN.US,D,20130815,000000,12.5937,12.7635,12.5937,12.6322,565370.58306304,0
+FFIN.US,D,20130816,000000,12.5937,12.8463,12.5937,12.6115,534343.9014848,0
+FFIN.US,D,20130819,000000,12.5937,12.7556,12.4418,12.4802,439383.20616195,0
+FFIN.US,D,20130820,000000,12.4991,12.8444,12.4092,12.7438,790461.96361397,0
+FFIN.US,D,20130821,000000,12.6598,12.7912,12.571,12.6253,299279.8037525,0
+FFIN.US,D,20130822,000000,12.6293,12.8858,12.6293,12.8651,227697.54074099,0
+FFIN.US,D,20130823,000000,12.8099,12.8908,12.6718,12.8316,316131.68949148,0
+FFIN.US,D,20130826,000000,12.8207,12.9953,12.7872,12.8592,309992.21647768,0
+FFIN.US,D,20130827,000000,12.7378,12.7378,12.3805,12.3815,1076220.5381379,0
+FFIN.US,D,20130828,000000,12.4013,12.574,12.3747,12.4042,317402.34457637,0
+FFIN.US,D,20130829,000000,12.4338,12.6678,12.4042,12.5275,219837.51562661,0
+FFIN.US,D,20130830,000000,12.5188,12.5188,12.1634,12.2523,472627.96109011,0
+FFIN.US,D,20130903,000000,12.4111,12.4634,12.0993,12.2414,321026.85274114,0
+FFIN.US,D,20130904,000000,12.2297,12.3805,12.2297,12.2769,405269.0556494,0
+FFIN.US,D,20130905,000000,12.2562,12.423,12.2504,12.3727,420181.52046935,0
+FFIN.US,D,20130906,000000,12.4299,12.4368,12.0993,12.2928,228644.95900603,0
+FFIN.US,D,20130909,000000,12.3026,12.3569,12.197,12.2838,311215.24732891,0
+FFIN.US,D,20130910,000000,12.3874,12.3874,12.2542,12.3174,545072.52671505,0
+FFIN.US,D,20130911,000000,12.2631,12.5295,12.193,12.2197,286134.50198521,0
+FFIN.US,D,20130912,000000,12.1851,12.3056,12.1595,12.2157,374067.0763601,0
+FFIN.US,D,20130913,000000,12.2809,12.3401,12.1289,12.1556,455306.92598566,0
+FFIN.US,D,20130916,000000,12.2671,12.2671,12.1289,12.1723,427127.56561039,0
+FFIN.US,D,20130917,000000,12.1723,12.5937,12.1723,12.5335,370651.30419811,0
+FFIN.US,D,20130918,000000,12.4981,12.7259,12.4477,12.4861,444289.51550884,0
+FFIN.US,D,20130919,000000,12.5128,12.5917,12.3085,12.425,274994.4844388,0
+FFIN.US,D,20130920,000000,12.4368,12.7161,12.3667,12.5454,2908475.785373,0
+FFIN.US,D,20130923,000000,12.5078,12.5078,12.2177,12.3401,506152.38173073,0
+FFIN.US,D,20130924,000000,12.3006,12.6076,12.2157,12.3579,729730.93290231,0
+FFIN.US,D,20130925,000000,12.3085,12.5148,12.201,12.3243,467640.58921786,0
+FFIN.US,D,20130926,000000,12.3263,12.5078,12.2117,12.4941,478396.57305043,0
+FFIN.US,D,20130927,000000,12.3845,12.6154,12.3381,12.4368,355987.09336204,0
+FFIN.US,D,20130930,000000,12.3322,12.6718,12.3105,12.5987,466315.21692838,0
+FFIN.US,D,20131001,000000,12.6224,12.8119,12.5257,12.796,740976.33173168,0
+FFIN.US,D,20131002,000000,12.7122,12.7122,12.4418,12.4644,281315.33485308,0
+FFIN.US,D,20131003,000000,12.4497,12.4497,12.2888,12.3184,327019.39992774,0
+FFIN.US,D,20131004,000000,12.2908,12.4981,12.2908,12.4644,147164.96164911,0
+FFIN.US,D,20131007,000000,12.3145,12.4418,12.2098,12.2888,384075.25839629,0
+FFIN.US,D,20131008,000000,12.3145,12.3401,12.0944,12.1496,425600.55028909,0
+FFIN.US,D,20131009,000000,12.1624,12.3647,12.1624,12.2197,294788.93984805,0
+FFIN.US,D,20131010,000000,12.3687,12.5188,12.2789,12.4991,230321.93999924,0
+FFIN.US,D,20131011,000000,12.4299,12.8641,12.3647,12.8622,314779.97188125,0
+FFIN.US,D,20131014,000000,12.7556,12.9332,12.7556,12.875,495669.98392123,0
+FFIN.US,D,20131015,000000,12.798,12.9697,12.796,12.8434,449152.25374836,0
+FFIN.US,D,20131016,000000,12.9175,13.2155,12.9175,13.1424,396680.48108843,0
+FFIN.US,D,20131017,000000,13.1129,13.1366,12.9609,13.1099,661059.82783247,0
+FFIN.US,D,20131018,000000,13.4563,13.4563,12.9559,13.2283,578837.09508702,0
+FFIN.US,D,20131021,000000,13.178,13.3408,13.1661,13.2056,443353.24334104,0
+FFIN.US,D,20131022,000000,13.2283,13.3014,13.0921,13.1878,391961.62883141,0
+FFIN.US,D,20131023,000000,13.1404,13.3221,13.1099,13.256,432140.26952182,0
+FFIN.US,D,20131024,000000,13.256,13.3902,13.1849,13.329,367672.25639145,0
+FFIN.US,D,20131025,000000,13.3823,13.3823,13.1711,13.3368,255546.57132544,0
+FFIN.US,D,20131028,000000,13.3527,13.3902,13.2382,13.3685,306938.18583508,0
+FFIN.US,D,20131029,000000,13.3793,13.406,13.1849,13.3339,264880.92111966,0
+FFIN.US,D,20131030,000000,13.3793,13.4395,13.2667,13.3221,301795.78188309,0
+FFIN.US,D,20131031,000000,13.3546,13.4464,13.1484,13.1661,362065.76948183,0
+FFIN.US,D,20131101,000000,13.1523,13.2837,12.9007,13.1059,511094.15593246,0
+FFIN.US,D,20131104,000000,13.1809,13.1809,13.0527,13.1404,436814.53738988,0
+FFIN.US,D,20131105,000000,12.9539,13.2145,12.9539,13.0457,209515.21630468,0
+FFIN.US,D,20131106,000000,13.1523,13.246,12.9095,13.2125,276570.13727532,0
+FFIN.US,D,20131107,000000,13.1404,13.3685,12.9559,12.9678,263961.87473848,0
+FFIN.US,D,20131108,000000,12.9579,13.4819,12.9579,13.3685,569491.59919558,0
+FFIN.US,D,20131111,000000,13.3309,13.3527,13.1977,13.2303,241537.95366317,0
+FFIN.US,D,20131112,000000,13.1849,13.2629,12.9639,13.0882,304392.82253905,0
+FFIN.US,D,20131113,000000,13.032,13.2619,12.9499,13.258,327426.73911762,0
+FFIN.US,D,20131114,000000,13.2204,13.26,12.9896,13.1918,138749.65823608,0
+FFIN.US,D,20131115,000000,13.1731,13.2253,13.0142,13.1809,338704.56295714,0
+FFIN.US,D,20131118,000000,13.2155,13.4307,13.1148,13.2253,303205.25654265,0
+FFIN.US,D,20131119,000000,13.256,13.3773,13.0684,13.1385,251336.38641502,0
+FFIN.US,D,20131120,000000,13.1829,13.3408,13.0941,13.2223,282173.58434023,0
+FFIN.US,D,20131121,000000,13.3141,13.4819,13.1898,13.4524,264420.89128829,0
+FFIN.US,D,20131122,000000,13.478,13.7485,13.3063,13.7385,662458.15639477,0
+FFIN.US,D,20131125,000000,13.7445,13.9162,13.7445,13.9162,712452.45562367,0
+FFIN.US,D,20131126,000000,13.9162,14.2241,13.8974,14.083,576956.44449887,0
+FFIN.US,D,20131127,000000,14.0957,14.3444,13.9615,14.1837,305998.87382256,0
+FFIN.US,D,20131129,000000,14.2783,14.4521,14.1383,14.2093,238011.73381039,0
+FFIN.US,D,20131202,000000,14.2349,14.3357,13.9675,14.0513,315813.51907948,0
+FFIN.US,D,20131203,000000,14.0366,14.158,13.7228,13.851,329829.22971272,0
+FFIN.US,D,20131204,000000,13.5875,14.0218,13.5796,13.7465,342533.75399842,0
+FFIN.US,D,20131205,000000,13.7276,13.8639,13.5905,13.8106,304819.4140787,0
+FFIN.US,D,20131206,000000,13.9754,14.1017,13.8135,13.9832,239186.12714641,0
+FFIN.US,D,20131209,000000,13.9952,13.9952,13.7622,13.8796,512488.4313685,0
+FFIN.US,D,20131210,000000,13.7582,13.9615,13.6329,13.6665,509219.58503371,0
+FFIN.US,D,20131211,000000,13.6487,13.6783,13.3428,13.406,324218.68967684,0
+FFIN.US,D,20131212,000000,12.8415,13.6309,12.8415,13.4741,346605.11933419,0
+FFIN.US,D,20131213,000000,13.5184,13.6369,13.3951,13.4592,364744.8859447,0
+FFIN.US,D,20131216,000000,13.4888,13.7652,13.401,13.7405,461052.23246994,0
+FFIN.US,D,20131217,000000,13.7405,13.7405,13.4721,13.5698,316898.74363762,0
+FFIN.US,D,20131218,000000,13.624,13.9181,13.4642,13.9181,399174.16702455,0
+FFIN.US,D,20131219,000000,13.8579,13.926,13.6872,13.7316,384751.1172014,0
+FFIN.US,D,20131220,000000,13.7998,14.0376,13.478,13.936,1853575.7046841,0
+FFIN.US,D,20131223,000000,14.0326,14.2783,13.9458,14.2566,564803.14538557,0
+FFIN.US,D,20131224,000000,14.229,14.3603,14.1807,14.2349,124360.04670465,0
+FFIN.US,D,20131226,000000,14.3297,14.4008,14.1777,14.302,179582.87881869,0
+FFIN.US,D,20131227,000000,14.3623,14.381,14.1994,14.2843,274027.81382399,0
+FFIN.US,D,20131230,000000,14.2389,14.3217,14.1303,14.2281,237737.13450576,0
+FFIN.US,D,20131231,000000,14.2122,14.3544,14.1944,14.2103,432344.95239832,0
+FFIN.US,D,20140102,000000,14.1994,14.2014,13.9162,13.923,493401.24649296,0
+FFIN.US,D,20140103,000000,13.93,14.1146,13.9023,14.0523,385916.39100333,0
+FFIN.US,D,20140106,000000,13.9023,14.1669,13.8412,13.8659,567589.66969453,0
+FFIN.US,D,20140107,000000,13.9537,14.158,13.925,14.0099,527123.25703913,0
+FFIN.US,D,20140108,000000,14.0099,14.2498,13.9754,14.0711,729957.90797329,0
+FFIN.US,D,20140109,000000,14.1204,14.2251,13.9971,14.16,318219.04951928,0
+FFIN.US,D,20140110,000000,14.1896,14.2369,13.9191,14.0593,342881.30957587,0
+FFIN.US,D,20140113,000000,13.9191,14.1422,13.8629,14.0001,573174.87769123,0
+FFIN.US,D,20140114,000000,14.0633,14.1757,13.8639,13.9912,790907.8075034,0
+FFIN.US,D,20140115,000000,13.9932,14.0346,13.8737,13.9023,396731.14516677,0
+FFIN.US,D,20140116,000000,13.926,13.926,13.6971,13.7572,459653.90390763,0
+FFIN.US,D,20140117,000000,13.7316,13.9113,13.7198,13.8955,571782.62881832,0
+FFIN.US,D,20140121,000000,14.0119,14.2843,13.9714,14.1807,377776.70017648,0
+FFIN.US,D,20140122,000000,14.156,14.386,14.0859,14.2498,415924.72460684,0
+FFIN.US,D,20140123,000000,14.1698,14.1698,13.851,14.0426,528507.39965949,0
+FFIN.US,D,20140124,000000,14.079,14.1323,13.7899,13.9734,738395.5035808,0
+FFIN.US,D,20140127,000000,13.9754,13.9971,13.7296,13.7316,922563.48148968,0
+FFIN.US,D,20140128,000000,13.7316,13.8718,13.5541,13.624,550075.0978108,0
+FFIN.US,D,20140129,000000,13.4888,13.6122,13.245,13.2874,682969.00187181,0
+FFIN.US,D,20140130,000000,13.4168,13.5421,13.2797,13.4444,567589.66969453,0
+FFIN.US,D,20140131,000000,13.1839,13.4888,13.1326,13.1484,1192354.7650824,0
+FFIN.US,D,20140203,000000,13.1434,13.252,12.6795,12.6795,921560.33273845,0
+FFIN.US,D,20140204,000000,12.6964,13.0457,12.6568,12.8119,948921.97488923,0
+FFIN.US,D,20140205,000000,12.7221,12.872,12.6234,12.6608,672818.96041626,0
+FFIN.US,D,20140206,000000,12.6638,12.8019,12.5789,12.7072,524504.93747028,0
+FFIN.US,D,20140207,000000,12.7072,12.8463,12.4981,12.6776,616775.37023302,0
+FFIN.US,D,20140210,000000,12.6471,12.7398,12.5493,12.6885,445406.15179556,0
+FFIN.US,D,20140211,000000,12.7102,12.8444,12.6214,12.8,424507.21947841,0
+FFIN.US,D,20140212,000000,12.7723,12.9569,12.651,12.7546,410094.30247094,0
+FFIN.US,D,20140213,000000,12.6608,12.8661,12.6115,12.8168,400323.22832141,0
+FFIN.US,D,20140214,000000,12.7783,12.8493,12.652,12.8019,442277.138317,0
+FFIN.US,D,20140218,000000,12.7872,13.03,12.7714,12.8632,513085.2542114,0
+FFIN.US,D,20140219,000000,12.8069,12.8622,12.4033,12.4328,852297.47123356,0
+FFIN.US,D,20140220,000000,12.4418,12.6234,12.2967,12.4457,620764.65976188,0
+FFIN.US,D,20140221,000000,12.5108,12.7239,12.4704,12.5218,987052.77353294,0
+FFIN.US,D,20140224,000000,12.6638,12.9027,12.6638,12.7635,776686.40071207,0
+FFIN.US,D,20140225,000000,12.7329,12.8829,12.6925,12.7201,603022.0995256,0
+FFIN.US,D,20140226,000000,12.7685,13.0872,12.6401,12.9007,617091.5140819,0
+FFIN.US,D,20140227,000000,12.8819,12.9332,12.8168,12.8938,371947.29132216,0
+FFIN.US,D,20140228,000000,12.9272,13.2155,12.7723,13.0003,878221.26684092,0
+FFIN.US,D,20140303,000000,12.9095,13.0823,12.7418,12.9194,544969.17199523,0
+FFIN.US,D,20140304,000000,13.101,13.4721,12.9312,13.3921,1062336.5541083,0
+FFIN.US,D,20140305,000000,13.1523,13.4345,13.1326,13.3724,500264.20254552,0
+FFIN.US,D,20140306,000000,13.3773,13.5855,13.3773,13.5372,595362.70416147,0
+FFIN.US,D,20140307,000000,13.6941,13.7612,13.624,13.6655,473182.22610719,0
+FFIN.US,D,20140310,000000,13.624,13.7238,13.5668,13.6813,495542.3104438,0
+FFIN.US,D,20140311,000000,13.6684,13.6684,13.3951,13.4534,554165.71549633,0
+FFIN.US,D,20140312,000000,13.3704,13.4325,13.1533,13.2283,868672.10135452,0
+FFIN.US,D,20140313,000000,13.2303,13.3448,13.028,13.097,568174.33315862,0
+FFIN.US,D,20140314,000000,13.0122,13.248,12.8987,12.9697,1062932.3636696,0
+FFIN.US,D,20140317,000000,13.0941,13.2974,13.0941,13.248,809864.27905682,0
+FFIN.US,D,20140318,000000,13.248,13.404,13.2056,13.3783,539080.99281002,0
+FFIN.US,D,20140319,000000,13.3685,13.6221,13.2421,13.4691,405114.02356967,0
+FFIN.US,D,20140320,000000,13.3971,13.8539,13.3971,13.8235,601247.84350198,0
+FFIN.US,D,20140321,000000,13.9113,13.9862,13.6309,13.6626,2176038.3774055,0
+FFIN.US,D,20140324,000000,13.6665,13.7465,13.5471,13.6132,452347.13052877,0
+FFIN.US,D,20140325,000000,13.6892,13.7859,13.6221,13.6546,491175.06689051,0
+FFIN.US,D,20140326,000000,13.7445,13.7445,13.3842,13.3971,604615.99143031,0
+FFIN.US,D,20140327,000000,13.4444,13.7119,13.1336,13.1661,454191.30298051,0
+FFIN.US,D,20140328,000000,13.1573,13.3388,13.0625,13.0823,353439.70350288,0
+FFIN.US,D,20140331,000000,13.1938,13.4227,13.1553,13.3368,431594.11075726,0
+FFIN.US,D,20140401,000000,13.3921,13.6872,13.2056,13.6684,740476.78391919,0
+FFIN.US,D,20140402,000000,13.6626,13.6626,13.4148,13.6162,361275.40985965,0
+FFIN.US,D,20140403,000000,13.6507,13.6684,13.4464,13.6221,373953.5888246,0
+FFIN.US,D,20140404,000000,13.6764,13.7395,13.1711,13.1829,509975.49308261,0
+FFIN.US,D,20140407,000000,13.1711,13.3763,12.9499,13.0359,515860.63242312,0
+FFIN.US,D,20140408,000000,13.0359,13.1711,12.9539,13.03,407147.67967442,0
+FFIN.US,D,20140409,000000,13.0586,13.0842,12.8612,12.9499,294252.91389916,0
+FFIN.US,D,20140410,000000,12.9272,12.9272,12.4971,12.5879,693219.35820249,0
+FFIN.US,D,20140411,000000,12.4368,12.7239,12.4211,12.5218,476249.42941018,0
+FFIN.US,D,20140414,000000,12.6244,12.7339,12.4861,12.6106,375411.70099936,0
+FFIN.US,D,20140415,000000,12.6598,12.7506,12.3598,12.5395,607342.73212683,0
+FFIN.US,D,20140416,000000,12.6549,12.6776,12.4744,12.5257,364629.37184607,0
+FFIN.US,D,20140417,000000,12.5237,12.6915,12.4744,12.6066,526396.73415566,0
+FFIN.US,D,20140421,000000,12.6036,12.8286,12.5652,12.7714,987497.60414081,0
+FFIN.US,D,20140422,000000,12.9519,13.101,12.8523,13.0359,1049037.2335428,0
+FFIN.US,D,20140423,000000,12.9736,13.2954,12.9736,13.2737,991068.40838253,0
+FFIN.US,D,20140424,000000,13.3566,13.3823,13.0063,13.0487,832944.80658748,0
+FFIN.US,D,20140425,000000,13.0398,13.1277,12.7882,12.8415,717768.13072358,0
+FFIN.US,D,20140428,000000,12.8839,12.9816,12.6945,12.8019,736667.85850925,0
+FFIN.US,D,20140429,000000,12.8967,12.9499,12.6134,12.6481,433245.75971129,0
+FFIN.US,D,20140430,000000,12.651,13.2817,12.574,12.7458,515493.82449591,0
+FFIN.US,D,20140501,000000,12.7211,13.2372,12.5128,12.6598,590932.63715102,0
+FFIN.US,D,20140502,000000,12.5512,12.9539,12.4131,12.6698,439159.27093568,0
+FFIN.US,D,20140505,000000,12.5395,12.7458,12.4654,12.6194,506560.73420219,0
+FFIN.US,D,20140506,000000,12.5879,12.6718,12.4111,12.4211,557997.94638232,0
+FFIN.US,D,20140507,000000,12.4861,12.6234,12.2918,12.5997,548083.99953185,0
+FFIN.US,D,20140508,000000,12.6174,12.7359,12.4052,12.4507,538558.1395215,0
+FFIN.US,D,20140509,000000,12.4418,12.6845,12.3065,12.6825,434309.70535652,0
+FFIN.US,D,20140512,000000,12.652,13.019,12.6401,12.9983,596200.68801728,0
+FFIN.US,D,20140513,000000,13.0033,13.0704,12.8216,12.8583,1149561.8579495,0
+FFIN.US,D,20140514,000000,12.8119,12.9499,12.5257,12.5977,961395.47097768,0
+FFIN.US,D,20140515,000000,12.5454,12.6411,12.3046,12.5562,646220.31928534,0
+FFIN.US,D,20140516,000000,12.5285,12.5879,12.3835,12.5671,524073.27952278,0
+FFIN.US,D,20140519,000000,12.5652,12.8256,12.5652,12.8148,552857.56899348,0
+FFIN.US,D,20140520,000000,12.7516,12.7516,12.4634,12.574,883964.54676206,0
+FFIN.US,D,20140521,000000,12.6134,12.7211,12.4092,12.6086,485566.55341775,0
+FFIN.US,D,20140522,000000,12.6549,12.6915,12.5879,12.6746,389191.31702752,0
+FFIN.US,D,20140523,000000,12.7152,12.8226,12.6244,12.7339,286976.53896731,0
+FFIN.US,D,20140527,000000,12.8523,13.1059,12.7842,13.0329,416512.42791564,0
+FFIN.US,D,20140528,000000,12.9963,13.0043,12.8039,12.9175,357077.38432801,0
+FFIN.US,D,20140529,000000,12.9451,13.0103,12.7516,12.8493,380089.00871214,0
+FFIN.US,D,20140530,000000,12.8829,13.028,12.8039,12.8385,423784.74972121,0
+FFIN.US,D,20140602,000000,12.8602,13.0033,12.6568,12.8987,455780.12847739,0
+FFIN.US,D,20140603,000000,12.9589,13.2737,12.9589,13.0379,532405.49384733,0
+FFIN.US,D,20140604,000000,13.0329,13.2737,13.0329,13.1059,542496.764972,0
+FFIN.US,D,20140605,000000,13.097,13.4504,13.0103,13.4287,559456.05855708,0
+FFIN.US,D,20140606,000000,13.5342,13.6645,13.4464,13.6102,436266.3520622,0
+FFIN.US,D,20140609,000000,13.5965,13.926,13.5965,13.9191,383535.17932113,0
+FFIN.US,D,20140610,000000,13.8836,13.9438,13.7395,13.853,365547.40494567,0
+FFIN.US,D,20140611,000000,13.7682,13.8796,13.5965,13.6813,309621.3554242,0
+FFIN.US,D,20140612,000000,13.6507,13.7731,13.5165,13.6202,315737.52296197,0
+FFIN.US,D,20140613,000000,13.8244,13.8244,13.5027,13.5342,366647.82872731,0
+FFIN.US,D,20140616,000000,13.5076,13.7178,13.3034,13.3813,332239.82656037,0
+FFIN.US,D,20140617,000000,13.3418,13.7375,13.3034,13.6764,429452.03352484,0
+FFIN.US,D,20140618,000000,13.6369,13.8964,13.5598,13.7968,414400.74913023,0
+FFIN.US,D,20140619,000000,13.8106,13.8392,13.6152,13.7346,198459.30112832,0
+FFIN.US,D,20140620,000000,13.8263,13.8796,13.6329,13.7276,1212892.9691618,0
+FFIN.US,D,20140623,000000,13.7306,13.778,13.6052,13.6289,262848.27829648,0
+FFIN.US,D,20140624,000000,13.6152,13.8106,13.4711,13.48,386850.636608,0
+FFIN.US,D,20140625,000000,13.4277,13.6606,13.2016,13.6102,320774.54563099,0
+FFIN.US,D,20140626,000000,13.6329,13.6527,13.4158,13.5738,252476.32817776,0
+FFIN.US,D,20140627,000000,13.7652,13.7652,13.4317,13.6369,898673.34198707,0
+FFIN.US,D,20140630,000000,13.5875,13.6457,13.4464,13.6004,406671.43733798,0
+FFIN.US,D,20140701,000000,13.6409,14.1067,13.6409,13.8846,539485.29215521,0
+FFIN.US,D,20140702,000000,13.8539,13.9398,13.6152,13.6684,357014.56087087,0
+FFIN.US,D,20140703,000000,13.8007,13.9398,13.7829,13.8629,339372.31550972,0
+FFIN.US,D,20140707,000000,13.9073,13.9073,13.6931,13.6971,344160.07091328,0
+FFIN.US,D,20140708,000000,13.6813,13.7928,13.3685,13.4317,749755.40322723,0
+FFIN.US,D,20140709,000000,13.4987,13.624,13.4307,13.5372,347389.39926696,0
+FFIN.US,D,20140710,000000,13.2638,13.4967,13.2638,13.3734,339317.59830511,0
+FFIN.US,D,20140711,000000,13.3251,13.4109,13.2233,13.3161,201421.12314835,0
+FFIN.US,D,20140714,000000,13.5165,13.5805,13.252,13.3121,200112.97664549,0
+FFIN.US,D,20140715,000000,13.3605,13.4582,13.247,13.3971,282993.32912784,0
+FFIN.US,D,20140716,000000,13.4987,13.4987,13.2145,13.2372,330318.64470953,0
+FFIN.US,D,20140717,000000,13.2233,13.2233,12.8523,12.9302,488586.1324871,0
+FFIN.US,D,20140718,000000,12.9953,13.2797,12.9254,13.0842,635717.6558445,0
+FFIN.US,D,20140721,000000,12.9953,13.0852,12.8365,12.9254,324736.47655753,0
+FFIN.US,D,20140722,000000,12.9876,13.0901,12.8168,12.9036,395417.93225607,0
+FFIN.US,D,20140723,000000,12.8395,12.9973,12.7951,12.8848,398252.08079868,0
+FFIN.US,D,20140724,000000,12.9372,13.1099,12.8947,12.9876,416354.3559912,0
+FFIN.US,D,20140725,000000,12.8473,13.0339,12.8473,12.9085,271365.92314777,0
+FFIN.US,D,20140728,000000,12.9254,12.9254,12.6371,12.7092,254108.72478203,0
+FFIN.US,D,20140729,000000,12.7211,12.8848,12.7052,12.8266,211131.40040388,0
+FFIN.US,D,20140730,000000,12.9342,13.0921,12.7951,13.0043,317739.76733813,0
+FFIN.US,D,20140731,000000,12.8296,12.9993,12.7211,12.7378,487796.78614649,0
+FFIN.US,D,20140801,000000,12.7655,12.7951,12.3845,12.4427,442152.50468426,0
+FFIN.US,D,20140804,000000,12.5335,12.7052,12.3046,12.5335,383196.74327779,0
+FFIN.US,D,20140805,000000,12.5809,12.7052,12.4398,12.5977,270375.94705691,0
+FFIN.US,D,20140806,000000,12.5395,12.8395,12.5395,12.7438,300274.84625119,0
+FFIN.US,D,20140807,000000,12.7872,12.8829,12.5632,12.6529,193598.58945195,0
+FFIN.US,D,20140808,000000,12.7822,12.8168,12.6293,12.7783,327428.76568076,0
+FFIN.US,D,20140811,000000,12.7052,13.0043,12.7052,12.8168,249044.3435107,0
+FFIN.US,D,20140812,000000,12.7378,12.8523,12.6174,12.7122,250739.56357212,0
+FFIN.US,D,20140813,000000,12.7378,13.0043,12.7211,12.8039,220251.94778747,0
+FFIN.US,D,20140814,000000,12.7566,12.9342,12.6795,12.6964,214227.9888723,0
+FFIN.US,D,20140815,000000,12.8523,12.8848,12.4644,12.6244,477315.40161855,0
+FFIN.US,D,20140818,000000,12.8256,13.0043,12.7239,12.9649,329517.13899013,0
+FFIN.US,D,20140819,000000,12.8266,12.9953,12.7743,12.9085,140467.17049197,0
+FFIN.US,D,20140820,000000,12.8563,12.8563,12.6618,12.7912,222710.16886874,0
+FFIN.US,D,20140821,000000,12.7615,13.02,12.5977,12.9372,284443.33505007,0
+FFIN.US,D,20140822,000000,12.9372,13.0842,12.8819,12.9993,194222.77089715,0
+FFIN.US,D,20140825,000000,13.0546,13.1731,12.8119,12.9254,267642.11338943,0
+FFIN.US,D,20140826,000000,12.9649,13.0901,12.8266,13.0606,271559.45992704,0
+FFIN.US,D,20140827,000000,13.0872,13.0892,12.8829,12.8898,188324.45889627,0
+FFIN.US,D,20140828,000000,12.8346,12.8819,12.6658,12.6795,258459.75583026,0
+FFIN.US,D,20140829,000000,12.6698,12.7615,12.6056,12.7438,240742.52763316,0
+FFIN.US,D,20140902,000000,12.8326,12.9649,12.7802,12.9036,282372.18752735,0
+FFIN.US,D,20140903,000000,12.9302,12.9876,12.7872,12.9085,294557.91165079,0
+FFIN.US,D,20140904,000000,12.9422,13.096,12.7714,12.8207,183314.79482956,0
+FFIN.US,D,20140905,000000,12.7516,12.8898,12.6618,12.8266,177260.43746738,0
+FFIN.US,D,20140908,000000,12.8523,13.0093,12.7171,12.9599,218340.89875231,0
+FFIN.US,D,20140909,000000,12.9165,12.9165,12.7211,12.7476,264706.63669015,0
+FFIN.US,D,20140910,000000,12.7655,12.9993,12.7655,12.9461,202657.32665996,0
+FFIN.US,D,20140911,000000,13.0083,13.104,12.878,13.0743,231693.92324081,0
+FFIN.US,D,20140912,000000,13.099,13.253,12.8947,13.0003,439638.55311681,0
+FFIN.US,D,20140915,000000,13.0122,13.096,12.7902,12.8602,320533.38461807,0
+FFIN.US,D,20140916,000000,12.8513,12.9372,12.7239,12.8425,460133.18608876,0
+FFIN.US,D,20140917,000000,12.8563,13.0704,12.6905,12.8888,290605.10025834,0
+FFIN.US,D,20140918,000000,12.9254,13.3141,12.7902,13.0704,487053.03747638,0
+FFIN.US,D,20140919,000000,13.0161,13.2086,12.57,12.7072,3180318.9641387,0
+FFIN.US,D,20140922,000000,12.6154,12.8336,12.4812,12.4861,555017.8852941,0
+FFIN.US,D,20140923,000000,12.4585,12.5552,12.2976,12.2976,525355.08070489,0
+FFIN.US,D,20140924,000000,12.2898,12.424,12.2117,12.3865,403677.19030781,0
+FFIN.US,D,20140925,000000,12.4072,12.4072,12.1605,12.2247,477735.9134688,0
+FFIN.US,D,20140926,000000,12.5375,12.5375,12.1723,12.2671,457657.73922086,0
+FFIN.US,D,20140929,000000,12.1683,12.3115,12.1417,12.2542,396819.30066308,0
+FFIN.US,D,20140930,000000,12.2542,12.2898,12.0726,12.1062,697392.05169494,0
+FFIN.US,D,20141001,000000,12.1101,12.2117,11.9306,11.9947,595676.8214472,0
+FFIN.US,D,20141002,000000,12.0055,12.3203,11.9384,12.2671,473263.28863255,0
+FFIN.US,D,20141003,000000,12.424,12.501,12.2848,12.2976,440552.53309015,0
+FFIN.US,D,20141006,000000,12.3164,12.3164,12.1417,12.194,263325.53391447,0
+FFIN.US,D,20141007,000000,12.0963,12.1516,11.9858,12.0095,552724.82910822,0
+FFIN.US,D,20141008,000000,12.0184,12.3647,12.0184,12.3411,336564.51228787,0
+FFIN.US,D,20141009,000000,12.3026,12.3707,12.0637,12.1062,599498.91951751,0
+FFIN.US,D,20141010,000000,12.0223,12.2848,12.0223,12.0826,510650.33860617,0
+FFIN.US,D,20141013,000000,12.0924,12.4585,12.0826,12.3164,490518.46043515,0
+FFIN.US,D,20141014,000000,12.5188,12.5957,12.3934,12.4812,605853.20822349,0
+FFIN.US,D,20141015,000000,12.2287,12.2898,11.8269,11.9326,757912.3198407,0
+FFIN.US,D,20141016,000000,11.7815,12.1861,11.5801,12.1151,804548.60395691,0
+FFIN.US,D,20141017,000000,13.4878,13.4878,12.1566,12.2364,763557.31144986,0
+FFIN.US,D,20141020,000000,12.1417,12.3411,11.977,12.194,540604.96828662,0
+FFIN.US,D,20141021,000000,12.4536,13.3625,12.0134,12.5879,489381.5585171,0
+FFIN.US,D,20141022,000000,12.5879,12.6361,12.424,12.428,409231.99985751,0
+FFIN.US,D,20141023,000000,12.6036,12.7773,12.4714,12.5879,425063.51105864,0
+FFIN.US,D,20141024,000000,12.6244,12.7418,12.5415,12.6361,196356.74187702,0
+FFIN.US,D,20141027,000000,12.5375,12.8079,12.5058,12.7902,252958.65020361,0
+FFIN.US,D,20141028,000000,12.8119,13.2155,12.7931,13.1869,506353.01148098,0
+FFIN.US,D,20141029,000000,13.1385,13.5057,13.0398,13.3665,492356.5531975,0
+FFIN.US,D,20141030,000000,13.3428,13.5945,13.1385,13.5057,432985.3463486,0
+FFIN.US,D,20141031,000000,13.7968,13.928,13.4711,13.8452,572015.68357871,0
+FFIN.US,D,20141103,000000,13.9201,13.928,13.7346,13.7968,552498.8673188,0
+FFIN.US,D,20141104,000000,13.7128,13.8935,13.5777,13.7306,415024.93057544,0
+FFIN.US,D,20141105,000000,13.8983,13.8983,13.6447,13.7819,311374.33253493,0
+FFIN.US,D,20141106,000000,13.7819,13.8096,13.6793,13.7731,265511.18225427,0
+FFIN.US,D,20141107,000000,13.7543,13.8313,13.5995,13.7968,216377.15907566,0
+FFIN.US,D,20141110,000000,13.7968,13.8983,13.7267,13.8896,264354.01470487,0
+FFIN.US,D,20141111,000000,13.849,13.8589,13.7178,13.777,396970.27961655,0
+FFIN.US,D,20141112,000000,13.7612,14.0711,13.7178,14.0227,292208.11169716,0
+FFIN.US,D,20141113,000000,14.0001,14.0889,13.8392,13.8669,233309.09405844,0
+FFIN.US,D,20141114,000000,13.8718,13.928,13.7395,13.8539,233079.07914274,0
+FFIN.US,D,20141117,000000,13.7918,13.7968,13.6309,13.6447,228150.47760139,0
+FFIN.US,D,20141118,000000,13.5905,13.7582,13.5777,13.6793,199378.3475095,0
+FFIN.US,D,20141119,000000,13.6487,13.6487,13.258,13.3921,263240.41826285,0
+FFIN.US,D,20141120,000000,13.2864,13.5096,13.2864,13.478,173526.49489338,0
+FFIN.US,D,20141121,000000,13.7178,13.7306,13.3014,13.3428,308498.63944809,0
+FFIN.US,D,20141124,000000,13.3961,13.5698,13.3665,13.5559,221116.27696403,0
+FFIN.US,D,20141125,000000,13.628,13.628,13.4484,13.5184,213919.95127596,0
+FFIN.US,D,20141126,000000,13.5559,13.5895,13.4563,13.5491,187817.81811282,0
+FFIN.US,D,20141128,000000,13.5905,13.5905,13.0803,13.1424,210091.77351624,0
+FFIN.US,D,20141201,000000,13.1346,13.1346,12.6322,12.6559,412754.16658403,0
+FFIN.US,D,20141202,000000,12.7161,13.1207,12.6865,12.9826,269517.69756975,0
+FFIN.US,D,20141203,000000,12.9115,13.1612,12.8888,13.0437,373301.03549553,0
+FFIN.US,D,20141204,000000,13.0704,13.2303,12.9649,13.0349,825867.03484275,0
+FFIN.US,D,20141205,000000,13.0349,13.5145,13.0349,13.2777,474847.04772161,0
+FFIN.US,D,20141208,000000,13.1948,13.3348,12.9736,13.0349,351312.82549397,0
+FFIN.US,D,20141209,000000,12.8641,13.2954,12.8641,13.2647,399838.87973243,0
+FFIN.US,D,20141210,000000,13.1997,13.3092,12.8079,12.8207,329808.96408139,0
+FFIN.US,D,20141211,000000,12.873,13.026,12.8119,12.873,297648.4204298,0
+FFIN.US,D,20141212,000000,12.7723,12.8463,12.6036,12.6766,393622.39731954,0
+FFIN.US,D,20141215,000000,12.8207,12.878,12.5088,12.5503,262182.55230702,0
+FFIN.US,D,20141216,000000,12.5128,13.0083,12.4881,12.7506,465674.8229781,0
+FFIN.US,D,20141217,000000,12.7694,13.0013,12.6401,13.0013,602139.53128083,0
+FFIN.US,D,20141218,000000,13.0043,13.2223,13.0013,13.1957,357504.98914925,0
+FFIN.US,D,20141219,000000,13.1661,13.1957,12.8039,13.0664,2197587.8364887,0
+FFIN.US,D,20141222,000000,13.1139,13.1533,12.8898,13.1099,385316.52831573,0
+FFIN.US,D,20141223,000000,13.1928,13.2797,13.031,13.1356,329586.04213668,0
+FFIN.US,D,20141224,000000,13.1227,13.2007,12.9046,13.0763,178431.7909587,0
+FFIN.US,D,20141226,000000,13.1661,13.1661,13.0359,13.1356,182445.39924516,0
+FFIN.US,D,20141229,000000,13.1533,13.5184,13.097,13.4237,484499.56792782,0
+FFIN.US,D,20141230,000000,13.3734,13.4948,13.2667,13.2757,251077.99961546,0
+FFIN.US,D,20141231,000000,13.2757,13.3111,13.0407,13.0813,514518.03434699,0
+FFIN.US,D,20150102,000000,13.2056,13.2056,12.6598,12.9254,383485.52852436,0
+FFIN.US,D,20150105,000000,12.799,12.8296,12.4921,12.5503,320571.88931761,0
+FFIN.US,D,20150106,000000,12.5503,12.5592,12.0786,12.1398,800702.18712898,0
+FFIN.US,D,20150107,000000,12.0609,12.3767,11.8545,12.05,1099901.9416377,0
+FFIN.US,D,20150108,000000,12.2079,12.2591,11.9503,12.042,1225687.6755069,0
+FFIN.US,D,20150109,000000,12.0223,12.0322,11.4865,11.5377,914174.52339739,0
+FFIN.US,D,20150112,000000,11.5556,11.5723,11.2446,11.3354,969671.95481604,0
+FFIN.US,D,20150113,000000,11.3768,11.5783,11.0779,11.298,1020466.7464828,0
+FFIN.US,D,20150114,000000,11.1727,11.2151,10.916,11.2151,1102522.2877696,0
+FFIN.US,D,20150115,000000,11.0877,11.2832,10.9457,10.9594,732475.91266701,0
+FFIN.US,D,20150116,000000,10.9417,11.1804,10.9417,11.066,1395004.9987715,0
+FFIN.US,D,20150120,000000,11.0877,11.1173,10.8352,10.8559,1040795.2012777,0
+FFIN.US,D,20150121,000000,10.8608,11.0167,10.7038,10.7433,1183139.9825132,0
+FFIN.US,D,20150122,000000,10.8776,11.2634,10.7946,11.2111,1627105.2479206,0
+FFIN.US,D,20150123,000000,11.2269,11.5121,11.2269,11.287,910557.10820357,0
+FFIN.US,D,20150126,000000,11.2634,11.3444,11.07,11.2318,1110246.5331541,0
+FFIN.US,D,20150127,000000,11.0828,11.3808,11.0403,11.3039,429780.33675252,0
+FFIN.US,D,20150128,000000,11.3927,11.6472,10.9417,10.9762,609665.17347814,0
+FFIN.US,D,20150129,000000,10.9762,11.0927,10.8559,11.0581,509683.66799136,0
+FFIN.US,D,20150130,000000,10.9457,11.0581,10.7995,10.8144,645397.53465302,0
+FFIN.US,D,20150202,000000,10.8352,11.294,10.8352,11.2318,572095.73282249,0
+FFIN.US,D,20150203,000000,11.3354,11.7016,11.2634,11.5082,584335.16086898,0
+FFIN.US,D,20150204,000000,11.4648,11.5594,11.3265,11.3541,346469.33960423,0
+FFIN.US,D,20150205,000000,11.4292,11.6779,11.3541,11.6345,444279.38269317,0
+FFIN.US,D,20150206,000000,11.6819,11.9009,11.6098,11.7696,606779.34757564,0
+FFIN.US,D,20150209,000000,11.6976,11.7183,11.3808,11.4331,375428.92678599,0
+FFIN.US,D,20150210,000000,11.2446,11.5042,11.1134,11.3354,593669.51066319,0
+FFIN.US,D,20150211,000000,11.2832,11.3581,11.1854,11.2585,288086.08228305,0
+FFIN.US,D,20150212,000000,11.3314,11.4982,11.3039,11.4687,270806.59172284,0
+FFIN.US,D,20150213,000000,11.4618,11.6305,11.4519,11.5911,533236.38473218,0
+FFIN.US,D,20150217,000000,11.6472,11.7352,11.5082,11.7193,365652.78622863,0
+FFIN.US,D,20150218,000000,11.6602,11.7272,11.3887,11.448,318149.13309116,0
+FFIN.US,D,20150219,000000,11.4015,11.4904,11.2229,11.3444,288662.63949461,0
+FFIN.US,D,20150220,000000,11.3314,11.448,11.1016,11.4104,386988.4429011,0
+FFIN.US,D,20150223,000000,11.4015,11.4431,11.2368,11.4381,258220.62138047,0
+FFIN.US,D,20150224,000000,11.4648,11.817,11.4411,11.7736,728539.31377963,0
+FFIN.US,D,20150225,000000,11.817,11.817,11.5871,11.6148,289034.51382965,0
+FFIN.US,D,20150226,000000,11.4982,11.7144,11.4982,11.7105,223898.74814672,0
+FFIN.US,D,20150227,000000,11.7105,11.7469,11.4904,11.4982,384643.70935531,0
+FFIN.US,D,20150302,000000,11.4904,11.6472,11.4194,11.5634,310471.49865883,0
+FFIN.US,D,20150303,000000,11.5042,11.5506,11.3887,11.4154,181621.60133127,0
+FFIN.US,D,20150304,000000,11.3541,11.4194,11.2832,11.3177,263414.70269236,0
+FFIN.US,D,20150305,000000,11.3217,11.5783,11.1667,11.52,425388.77444161,0
+FFIN.US,D,20150306,000000,11.4154,11.8595,11.4154,11.6424,591470.68966303,0
+FFIN.US,D,20150309,000000,11.6305,11.7786,11.5457,11.7312,337432.89459069,0
+FFIN.US,D,20150310,000000,11.6878,11.7696,11.5684,11.7469,577086.14453944,0
+FFIN.US,D,20150311,000000,11.7352,11.8545,11.7105,11.7806,798455.74189518,0
+FFIN.US,D,20150312,000000,11.9246,12.2938,11.8111,12.2721,474535.97028057,0
+FFIN.US,D,20150313,000000,12.2721,12.2721,11.8832,12.202,575665.52378266,0
+FFIN.US,D,20150316,000000,12.2938,12.2938,12.0243,12.0806,463397.97929728,0
+FFIN.US,D,20150317,000000,12.0579,12.2898,11.9819,12.2542,572716.87442299,0
+FFIN.US,D,20150318,000000,12.2325,12.4881,12.0806,12.1674,634306.15462182,0
+FFIN.US,D,20150319,000000,12.118,12.1723,11.8309,12.1358,490670.45267019,0
+FFIN.US,D,20150320,000000,12.0944,12.5305,12.0845,12.5128,1218609.9037623,0
+FFIN.US,D,20150323,000000,12.4921,12.6234,12.3608,12.4211,539990.91965708,0
+FFIN.US,D,20150324,000000,12.3647,12.87,12.2976,12.4211,525675.27768004,0
+FFIN.US,D,20150325,000000,12.4348,12.6313,12.122,12.1358,477037.76246922,0
+FFIN.US,D,20150326,000000,12.1003,12.2237,11.964,12.202,319768.35703506,0
+FFIN.US,D,20150327,000000,12.1891,12.3747,12.0075,12.3203,509987.65246142,0
+FFIN.US,D,20150330,000000,12.3608,12.6598,12.2976,12.5997,442942.86430644,0
+FFIN.US,D,20150331,000000,12.4921,12.4921,12.122,12.1624,965044.29790005,0
+FFIN.US,D,20150401,000000,12.2325,12.2494,11.9533,12.118,448852.32240455,0
+FFIN.US,D,20150402,000000,12.193,12.3647,12.1595,12.2237,537262.15239745,0
+FFIN.US,D,20150406,000000,12.0944,12.4517,12.0144,12.3026,412948.71664487,0
+FFIN.US,D,20150407,000000,12.3115,12.3874,12.1624,12.2769,342267.26094633,0
+FFIN.US,D,20150408,000000,12.3647,12.3874,12.1753,12.2769,423395.64959953,0
+FFIN.US,D,20150409,000000,12.2898,12.3944,12.1003,12.2898,369135.43497403,0
+FFIN.US,D,20150410,000000,12.351,12.351,12.206,12.3115,223405.28002364,0
+FFIN.US,D,20150413,000000,12.2621,12.5305,12.2621,12.5078,190900.22063932,0
+FFIN.US,D,20150414,000000,12.5039,12.5039,12.3322,12.4299,344994.00164284,0
+FFIN.US,D,20150415,000000,12.4555,12.9272,12.4082,12.7201,620384.67917429,0
+FFIN.US,D,20150416,000000,12.6598,12.7279,12.4991,12.6401,318468.31678474,0
+FFIN.US,D,20150417,000000,12.5819,12.9983,12.5355,12.6144,645670.10739451,0
+FFIN.US,D,20150420,000000,12.6728,12.9322,12.6263,12.8356,315586.5440085,0
+FFIN.US,D,20150421,000000,12.8967,12.9678,12.7201,12.7339,231754.72013482,0
+FFIN.US,D,20150422,000000,12.7339,12.874,12.5592,12.87,265197.06496853,0
+FFIN.US,D,20150423,000000,12.6728,12.9352,12.6728,12.8868,317495.56648052,0
+FFIN.US,D,20150424,000000,12.8395,12.8444,12.6194,12.6945,255177.7368351,0
+FFIN.US,D,20150427,000000,12.7743,12.9095,12.6036,12.7783,406353.26692597,0
+FFIN.US,D,20150428,000000,12.8602,13.1286,12.7872,13.099,323568.16291091,0
+FFIN.US,D,20150429,000000,12.9579,13.1997,12.9579,13.0743,314084.86072636,0
+FFIN.US,D,20150430,000000,12.9953,13.1553,12.6983,12.7418,656347.05526486,0
+FFIN.US,D,20150501,000000,12.7872,12.9441,12.5819,12.7743,543852.53570851,0
+FFIN.US,D,20150504,000000,12.8395,12.9983,12.8356,12.9352,289313.16626056,0
+FFIN.US,D,20150505,000000,12.8602,13.02,12.7279,12.8829,384763.27658021,0
+FFIN.US,D,20150506,000000,12.9056,13.028,12.7872,13.0152,452024.90699049,0
+FFIN.US,D,20150507,000000,12.9007,13.0596,12.7704,12.8602,340738.21906189,0
+FFIN.US,D,20150508,000000,13.0063,13.02,12.7655,12.8444,324992.83679396,0
+FFIN.US,D,20150511,000000,12.8483,13.0546,12.7279,12.9756,362490.33445836,0
+FFIN.US,D,20150512,000000,12.9678,13.0911,12.7615,13.0497,198915.27783342,0
+FFIN.US,D,20150513,000000,13.0596,13.1641,12.9756,13.103,295673.53465594,0
+FFIN.US,D,20150514,000000,13.1641,13.2974,13.0339,13.1701,482262.24222811,0
+FFIN.US,D,20150515,000000,13.1424,13.1641,12.7161,12.8967,268758.74967614,0
+FFIN.US,D,20150518,000000,12.879,13.1997,12.879,13.1997,338568.78322717,0
+FFIN.US,D,20150519,000000,13.1641,13.3201,13.0684,13.2924,704111.12176501,0
+FFIN.US,D,20150520,000000,13.3448,13.3448,13.178,13.2924,238407.92690303,0
+FFIN.US,D,20150521,000000,13.2697,13.3645,13.1119,13.2036,192721.08761501,0
+FFIN.US,D,20150522,000000,13.1957,13.2353,12.9806,12.9856,196588.78335584,0
+FFIN.US,D,20150526,000000,12.9539,13.0103,12.8306,12.9856,370301.72205753,0
+FFIN.US,D,20150527,000000,13.02,13.2837,12.9184,13.2629,256355.17001583,0
+FFIN.US,D,20150528,000000,13.1997,13.3408,13.174,13.3408,289612.08432279,0
+FFIN.US,D,20150529,000000,13.4198,13.4198,13.1641,13.259,438851.23333933,0
+FFIN.US,D,20150601,000000,13.3101,13.4325,13.1721,13.3271,353773.07313838,0
+FFIN.US,D,20150602,000000,13.3408,13.6182,13.2155,13.5274,534515.1460696,0
+FFIN.US,D,20150603,000000,13.6092,13.8876,13.5905,13.8332,437948.39946323,0
+FFIN.US,D,20150604,000000,13.7238,13.8125,13.5559,13.6724,341810.27095966,0
+FFIN.US,D,20150605,000000,13.7751,14.004,13.7465,13.9527,248633.96447611,0
+FFIN.US,D,20150608,000000,13.9952,14.1096,13.9013,13.9952,274541.5475784,0
+FFIN.US,D,20150609,000000,13.9794,14.2389,13.8649,14.1915,402849.33926766,0
+FFIN.US,D,20150610,000000,14.301,15.0205,14.2389,14.7718,843722.06933294,0
+FFIN.US,D,20150611,000000,14.8429,14.8853,14.4254,14.5458,420415.5885113,0
+FFIN.US,D,20150612,000000,14.5853,14.5853,14.2912,14.4481,370716.15421838,0
+FFIN.US,D,20150615,000000,14.2823,14.4254,14.1017,14.384,434731.23048836,0
+FFIN.US,D,20150616,000000,14.2952,14.8518,14.2675,14.8379,454860.06881466,0
+FFIN.US,D,20150617,000000,14.9239,14.9239,14.3751,14.4215,324127.49433583,0
+FFIN.US,D,20150618,000000,14.4945,14.6949,14.2773,14.6622,504167.3631412,0
+FFIN.US,D,20150619,000000,14.6771,14.8942,14.5636,14.758,1498930.1961166,0
+FFIN.US,D,20150622,000000,14.8912,15.0284,14.7797,14.9296,314402.0178568,0
+FFIN.US,D,20150623,000000,14.906,15.2524,14.906,15.1883,480752.45269345,0
+FFIN.US,D,20150624,000000,15.057,15.363,15.0442,15.1923,578128.81127177,0
+FFIN.US,D,20150625,000000,15.2711,15.3817,15.0975,15.3363,446491.3763537,0
+FFIN.US,D,20150626,000000,15.4182,15.6146,15.3185,15.5879,1562035.3455395,0
+FFIN.US,D,20150629,000000,15.5179,15.6107,15.206,15.2484,570660.92612378,0
+FFIN.US,D,20150630,000000,15.2662,15.586,15.2662,15.3146,636249.62866712,0
+FFIN.US,D,20150701,000000,15.5268,15.7182,15.3086,15.4814,547366.5961825,0
+FFIN.US,D,20150702,000000,15.5081,15.5081,15.0886,15.21,412333.65473377,0
+FFIN.US,D,20150706,000000,14.9751,15.2564,14.906,15.1547,539220.82566626,0
+FFIN.US,D,20150707,000000,15.1734,15.1734,14.6622,14.9012,673122.94488632,0
+FFIN.US,D,20150708,000000,14.833,14.9012,14.5902,14.8872,807030.13051422,0
+FFIN.US,D,20150709,000000,15.0748,15.1696,14.8192,15.1251,702530.40252065,0
+FFIN.US,D,20150710,000000,15.3185,15.4271,15.1883,15.2801,425456.66430658,0
+FFIN.US,D,20150713,000000,15.4221,15.4725,15.3185,15.4587,460290.24473163,0
+FFIN.US,D,20150714,000000,15.3994,15.4725,15.2988,15.4409,502819.69865722,0
+FFIN.US,D,20150715,000000,15.4409,15.5702,15.2889,15.3767,335934.25115326,0
+FFIN.US,D,20150716,000000,15.4725,15.5702,15.3363,15.513,398989.74977937,0
+FFIN.US,D,20150717,000000,15.5702,15.5702,15.1212,15.358,559360.81008979,0
+FFIN.US,D,20150720,000000,15.4271,15.6611,15.2564,15.6433,428624.18248469,0
+FFIN.US,D,20150721,000000,15.6748,15.8722,15.6206,15.7045,547819.53304289,0
+FFIN.US,D,20150722,000000,15.6481,15.9906,15.6067,15.9156,344704.2031147,0
+FFIN.US,D,20150723,000000,15.9058,16.0043,15.4311,15.5308,329554.6304081,0
+FFIN.US,D,20150724,000000,15.4538,15.5574,15.1547,15.1784,409165.12327409,0
+FFIN.US,D,20150727,000000,15.1014,15.1507,14.8567,15.0402,270969.73005511,0
+FFIN.US,D,20150728,000000,15.1409,15.1923,14.9199,14.9513,337471.39929023,0
+FFIN.US,D,20150729,000000,14.9239,15.1587,14.8053,14.9376,458023.5338665,0
+FFIN.US,D,20150730,000000,14.8755,15.0926,14.7797,14.989,323670.50434916,0
+FFIN.US,D,20150731,000000,15.0077,15.0699,14.7501,15.0244,313266.12922031,0
+FFIN.US,D,20150803,000000,15.0027,15.1507,14.7836,15.0284,272960.82833405,0
+FFIN.US,D,20150804,000000,15.0402,15.1971,14.833,14.8912,403060.10183358,0
+FFIN.US,D,20150805,000000,14.985,15.1459,14.8192,14.985,243599.98165179,0
+FFIN.US,D,20150806,000000,14.9199,15.0215,14.6465,14.7678,292045.98664646,0
+FFIN.US,D,20150807,000000,14.6771,14.8616,14.5034,14.5951,220529.58693679,0
+FFIN.US,D,20150810,000000,14.7047,14.8655,14.6081,14.7758,355335.55331453,0
+FFIN.US,D,20150811,000000,14.5814,14.8053,14.5083,14.7185,445837.80974306,0
+FFIN.US,D,20150812,000000,14.6425,14.7639,14.2675,14.3938,536509.28419325,0
+FFIN.US,D,20150813,000000,14.4254,14.5902,14.2576,14.2863,341762.64672601,0
+FFIN.US,D,20150814,000000,14.2537,14.5202,14.1934,14.4994,353979.78257803,0
+FFIN.US,D,20150817,000000,14.4067,14.6425,14.302,14.4619,209670.24838442,0
+FFIN.US,D,20150818,000000,14.4708,14.6622,14.3367,14.4165,258986.66224505,0
+FFIN.US,D,20150819,000000,14.3603,14.4027,14.0957,14.1017,308292.94329001,0
+FFIN.US,D,20150820,000000,13.9705,14.0276,13.6843,13.7582,655258.79086202,0
+FFIN.US,D,20150821,000000,13.5304,13.9754,13.4307,13.7622,772875.448739,0
+FFIN.US,D,20150824,000000,13.2638,13.5985,13.0546,13.0606,780045.42910633,0
+FFIN.US,D,20150825,000000,13.4622,13.4622,12.9135,12.9234,970782.51141336,0
+FFIN.US,D,20150826,000000,13.2323,13.4484,13.0033,13.4128,461647.0287497,0
+FFIN.US,D,20150827,000000,13.5027,13.7228,13.3468,13.5125,547591.54469035,0
+FFIN.US,D,20150828,000000,13.3833,13.6704,13.3793,13.5589,367774.59782971,0
+FFIN.US,D,20150831,000000,13.4878,13.7889,13.4168,13.7652,524978.13996201,0
+FFIN.US,D,20150901,000000,13.4977,13.6023,13.0467,13.104,582428.16496009,0
+FFIN.US,D,20150902,000000,13.2944,13.2944,12.9716,13.2638,338828.1833083,0
+FFIN.US,D,20150903,000000,13.2677,13.4444,13.2411,13.2717,279564.38430549,0
+FFIN.US,D,20150904,000000,13.0842,13.2263,12.9953,13.1888,301048.99336831,0
+FFIN.US,D,20150908,000000,13.3921,13.5511,13.2323,13.5027,341994.68820484,0
+FFIN.US,D,20150909,000000,13.6447,13.7405,13.475,13.5264,480195.14783166,0
+FFIN.US,D,20150910,000000,13.5027,13.7652,13.5027,13.6447,193962.35753446,0
+FFIN.US,D,20150911,000000,13.5541,13.6931,13.4345,13.6536,207234.31949761,0
+FFIN.US,D,20150914,000000,13.6536,13.7701,13.4661,13.5381,301292.18094435,0
+FFIN.US,D,20150915,000000,13.5985,13.8086,13.5471,13.7592,233559.37460546,0
+FFIN.US,D,20150916,000000,13.8225,13.9033,13.6349,13.8935,240541.89788291,0
+FFIN.US,D,20150917,000000,13.8125,14.1323,13.3911,13.4661,406419.13022783,0
+FFIN.US,D,20150918,000000,13.2293,13.5165,13.1632,13.2787,1015482.4144552,0
+FFIN.US,D,20150921,000000,13.4524,13.5895,13.3418,13.5628,337737.89234232,0
+FFIN.US,D,20150922,000000,13.4207,13.5845,13.3655,13.5017,322892.30410579,0
+FFIN.US,D,20150923,000000,13.5381,13.702,13.4524,13.5985,294774.7539061,0
+FFIN.US,D,20150924,000000,13.5017,13.7553,13.4829,13.7465,377726.03609815,0
+FFIN.US,D,20150925,000000,13.9083,14.306,13.7751,13.9852,670991.00046958,0
+FFIN.US,D,20150928,000000,13.9468,14.075,13.933,13.9852,571084.47781874,0
+FFIN.US,D,20150929,000000,14.0059,14.0997,13.8579,14.0652,343821.63486994,0
+FFIN.US,D,20150930,000000,14.2014,14.2014,13.9675,14.1234,416502.29509997,0
+FFIN.US,D,20151001,000000,14.1639,14.2014,13.7799,13.9902,383644.61373036,0
+FFIN.US,D,20151002,000000,13.8125,13.8125,13.244,13.7849,539125.57719896,0
+FFIN.US,D,20151005,000000,13.8481,14.0386,13.8481,13.9813,293097.7729129,0
+FFIN.US,D,20151006,000000,13.9902,13.9932,13.6487,13.8481,311639.81230546,0
+FFIN.US,D,20151007,000000,13.8935,14.3317,13.8342,14.2942,327046.75853004,0
+FFIN.US,D,20151008,000000,14.1373,14.4847,14.0929,14.4767,471172.88876005,0
+FFIN.US,D,20151009,000000,14.5369,14.6395,14.2665,14.2705,232892.63533445,0
+FFIN.US,D,20151012,000000,14.3237,14.6642,14.2527,14.6425,334702.10076791,0
+FFIN.US,D,20151013,000000,14.6011,14.7057,14.3651,14.4619,448452.07618563,0
+FFIN.US,D,20151014,000000,14.457,14.5853,13.7899,13.8303,414471.67883992,0
+FFIN.US,D,20151015,000000,13.9418,14.1283,13.5471,14.0997,443270.15425255,0
+FFIN.US,D,20151016,000000,14.0997,14.2606,13.9033,14.2349,276990.64912559,0
+FFIN.US,D,20151019,000000,14.1964,14.3584,14.152,14.2566,143953.87236364,0
+FFIN.US,D,20151020,000000,14.311,14.6308,14.2478,14.5734,368794.97236756,0
+FFIN.US,D,20151021,000000,14.6011,14.7511,14.383,14.4205,338419.83083683,0
+FFIN.US,D,20151022,000000,14.4994,14.831,14.4945,14.6355,380722.30969145,0
+FFIN.US,D,20151023,000000,14.8212,15.1774,14.5231,15.0422,474999.03995664,0
+FFIN.US,D,20151026,000000,15.059,15.0679,14.8073,15.059,444618.83201808,0
+FFIN.US,D,20151027,000000,15.0195,15.0314,14.5764,14.6395,328744.00515459,0
+FFIN.US,D,20151028,000000,14.6465,15.4094,14.6465,15.4094,741186.08101602,0
+FFIN.US,D,20151029,000000,15.3313,15.5574,15.0235,15.0916,441475.63259758,0
+FFIN.US,D,20151030,000000,15.0956,15.1053,14.6128,14.7797,401417.57241364,0
+FFIN.US,D,20151102,000000,14.7896,15.1053,14.7323,14.9316,363251.30891509,0
+FFIN.US,D,20151103,000000,14.9179,15.2604,14.9129,15.1863,285540.71898702,0
+FFIN.US,D,20151104,000000,15.1913,15.2604,14.8024,15.1863,261116.58009866,0
+FFIN.US,D,20151105,000000,15.1961,15.6126,15.1863,15.4597,409522.81166722,0
+FFIN.US,D,20151106,000000,15.5544,16.03,15.2978,16.03,480626.80577916,0
+FFIN.US,D,20151109,000000,16.0932,16.2236,15.8051,15.8525,510150.79079369,0
+FFIN.US,D,20151110,000000,15.8219,15.9946,15.7015,15.8564,262589.89149692,0
+FFIN.US,D,20151111,000000,15.8702,15.9709,15.5989,15.6403,177536.05005358,0
+FFIN.US,D,20151112,000000,15.514,15.7152,15.2189,15.2208,217586.00398498,0
+FFIN.US,D,20151113,000000,15.0777,15.1399,14.7896,14.8922,697088.06722488,0
+FFIN.US,D,20151116,000000,14.7896,15.2011,14.4521,15.2011,387243.78985596,0
+FFIN.US,D,20151117,000000,15.2189,15.6166,15.1093,15.3146,364742.85938156,0
+FFIN.US,D,20151118,000000,15.358,15.5188,15.1459,15.4824,271814.8068819,0
+FFIN.US,D,20151119,000000,15.4597,15.5712,15.2801,15.437,168762.04496586,0
+FFIN.US,D,20151120,000000,15.4922,15.7419,15.4094,15.6668,229956.14535359,0
+FFIN.US,D,20151123,000000,15.6403,15.8525,15.4665,15.7577,220736.29637645,0
+FFIN.US,D,20151124,000000,15.6403,15.9551,15.5899,15.9383,326716.42873924,0
+FFIN.US,D,20151125,000000,15.9629,16.1367,15.8623,15.9846,377796.96580783,0
+FFIN.US,D,20151127,000000,15.9709,16.0173,15.8258,15.9512,103052.76191604,0
+FFIN.US,D,20151130,000000,16.0006,16.192,15.8525,15.959,463072.71591433,0
+FFIN.US,D,20151201,000000,16.034,16.112,15.7952,16.0252,335808.60423896,0
+FFIN.US,D,20151202,000000,16.0043,16.1327,15.6491,15.7112,323356.38706342,0
+FFIN.US,D,20151203,000000,15.8663,15.9324,15.4004,15.4538,530009.08294163,0
+FFIN.US,D,20151204,000000,15.4665,15.6668,15.2474,15.509,628453.44029145,0
+FFIN.US,D,20151207,000000,15.5051,15.5238,14.8113,14.9919,557806.43616618,0
+FFIN.US,D,20151208,000000,14.8586,15.0422,14.3544,14.4116,487648.84703772,0
+FFIN.US,D,20151209,000000,14.3207,14.4847,13.9774,14.1086,544533.46092146,0
+FFIN.US,D,20151210,000000,14.1086,14.3159,13.6793,14.0346,423916.47632491,0
+FFIN.US,D,20151211,000000,13.7079,14.0386,13.624,13.8659,855864.22234901,0
+FFIN.US,D,20151214,000000,13.8471,14.1047,13.3329,13.703,1088406.2622614,0
+FFIN.US,D,20151215,000000,13.8796,14.1146,13.7582,13.9932,654383.31558821,0
+FFIN.US,D,20151216,000000,14.1383,14.1688,13.4987,14.075,1133691.8420489,0
+FFIN.US,D,20151217,000000,14.1422,14.4353,13.7988,13.9162,524755.2180173,0
+FFIN.US,D,20151218,000000,13.8165,13.8165,13.3241,13.4543,6248719.9659328,0
+FFIN.US,D,20151221,000000,13.5184,13.8471,13.2036,13.5658,872650.24478614,0
+FFIN.US,D,20151222,000000,13.6299,13.6655,13.3704,13.6517,370171.00873539,0
+FFIN.US,D,20151223,000000,13.7543,13.8205,13.6329,13.7494,296413.23019977,0
+FFIN.US,D,20151224,000000,13.7582,13.9033,13.7346,13.7494,364575.66792301,0
+FFIN.US,D,20151228,000000,13.7346,13.9162,13.5481,13.7445,408360.57770998,0
+FFIN.US,D,20151229,000000,13.852,14.0474,13.7988,13.932,348606.35042881,0
+FFIN.US,D,20151230,000000,13.9418,14.0957,13.6655,13.7218,183817.38248673,0
+FFIN.US,D,20151231,000000,13.6566,13.8066,13.4444,13.475,255443.21660562,0
+FFIN.US,D,20160104,000000,13.399,13.7365,12.8602,12.9678,775567.73786222,0
+FFIN.US,D,20160105,000000,13.0033,13.1227,12.7753,12.9135,484603.9359292,0
+FFIN.US,D,20160106,000000,12.7299,13.2125,12.6954,13.0161,593517.51842816,0
+FFIN.US,D,20160107,000000,12.8641,12.9135,12.4615,12.4891,721681.42413492,0
+FFIN.US,D,20160108,000000,12.6194,12.7092,12.2838,12.3046,655336.81354266,0
+FFIN.US,D,20160111,000000,12.4615,12.5435,12.3046,12.3944,447214.85939246,0
+FFIN.US,D,20160112,000000,12.5375,12.8425,12.118,12.3559,622714.21349658,0
+FFIN.US,D,20160113,000000,12.4042,12.4042,11.7174,11.7983,575175.09550427,0
+FFIN.US,D,20160114,000000,11.9582,12.0233,11.7036,11.8959,605025.35718334,0
+FFIN.US,D,20160115,000000,11.4934,11.7658,11.2615,11.7519,1063244.4543923,0
+FFIN.US,D,20160119,000000,11.9176,12.1644,11.7036,11.8269,1045929.4989772,0
+FFIN.US,D,20160120,000000,11.597,11.9129,11.29,11.7342,927455.60489463,0
+FFIN.US,D,20160121,000000,11.7262,11.9582,11.4805,11.597,1297161.5173909,0
+FFIN.US,D,20160122,000000,11.6799,11.8694,11.4934,11.743,587740.80021531,0
+FFIN.US,D,20160125,000000,11.6858,11.6858,11.2071,11.2663,616455.17325788,0
+FFIN.US,D,20160126,000000,11.3354,11.7983,11.3354,11.7302,695131.42051921,0
+FFIN.US,D,20160127,000000,11.7213,12.194,11.6206,11.8654,844581.33210167,0
+FFIN.US,D,20160128,000000,12.0184,12.4744,12.0184,12.2651,600511.18780284,0
+FFIN.US,D,20160129,000000,11.4401,11.7469,11.1727,11.6671,2786522.2823897,0
+FFIN.US,D,20160201,000000,11.6245,11.8032,11.521,11.6315,910244.0041994,0
+FFIN.US,D,20160202,000000,11.445,11.4855,10.916,10.9377,1528600.0936768,0
+FFIN.US,D,20160203,000000,11.0818,11.3078,10.7749,11.299,715384.89247825,0
+FFIN.US,D,20160204,000000,11.2288,11.5367,11.1727,11.3541,593569.19578807,0
+FFIN.US,D,20160205,000000,11.3354,11.6148,11.1727,11.5022,1456558.8141155,0
+FFIN.US,D,20160208,000000,11.368,11.7095,11.2121,11.6365,1008214.1457759,0
+FFIN.US,D,20160209,000000,11.4667,11.7134,11.4489,11.5496,867969.89722867,0
+FFIN.US,D,20160210,000000,11.6148,11.9129,11.5496,11.5496,939300.8664116,0
+FFIN.US,D,20160211,000000,11.299,11.5783,11.0344,11.4707,759477.83986155,0
+FFIN.US,D,20160212,000000,11.6898,12.1003,11.597,12.0144,636237.46928832,0
+FFIN.US,D,20160216,000000,12.2127,12.3944,11.9216,12.3046,442766.5533138,0
+FFIN.US,D,20160217,000000,12.4181,12.4358,12.1279,12.1516,450218.22595672,0
+FFIN.US,D,20160218,000000,12.1615,12.2711,11.8892,12.0184,324517.60773909,0
+FFIN.US,D,20160219,000000,11.9917,12.2523,11.9543,12.0855,326714.4021761,0
+FFIN.US,D,20160222,000000,12.2484,12.349,12.2079,12.2344,200383.52282384,0
+FFIN.US,D,20160223,000000,12.1556,12.2611,11.6572,11.7658,474464.02728931,0
+FFIN.US,D,20160224,000000,11.5921,11.8269,11.1904,11.7658,490280.33926694,0
+FFIN.US,D,20160225,000000,11.817,11.9029,11.6365,11.8131,215529.04240419,0
+FFIN.US,D,20160226,000000,11.8892,12.123,11.6898,12.0065,201797.05060966,0
+FFIN.US,D,20160229,000000,12.2651,12.3322,11.7608,11.7855,342459.78444404,0
+FFIN.US,D,20160301,000000,11.817,12.4092,11.817,12.347,247188.01168016,0
+FFIN.US,D,20160302,000000,12.3411,12.4654,12.2177,12.427,323513.44570629,0
+FFIN.US,D,20160303,000000,12.3835,12.8246,12.3322,12.8148,375747.09719801,0
+FFIN.US,D,20160304,000000,12.878,13.0349,12.7625,12.9135,279743.73514283,0
+FFIN.US,D,20160307,000000,12.8148,13.1286,12.8019,13.1227,303706.83091825,0
+FFIN.US,D,20160308,000000,12.9953,13.0349,12.7239,12.7526,208182.75104422,0
+FFIN.US,D,20160309,000000,12.8019,12.8375,12.5335,12.57,176852.08499591,0
+FFIN.US,D,20160310,000000,12.6026,12.7526,12.4131,12.7042,260361.68533132,0
+FFIN.US,D,20160311,000000,12.8148,13.0803,12.7931,13.0566,170192.7985383,0
+FFIN.US,D,20160314,000000,13.0349,13.0349,12.7279,12.8592,245152.32901227,0
+FFIN.US,D,20160315,000000,12.8178,12.9165,12.7191,12.7279,309330.54361451,0
+FFIN.US,D,20160316,000000,12.7191,12.9115,12.4941,12.6214,289571.55306012,0
+FFIN.US,D,20160317,000000,12.6244,13.0842,12.428,13.0763,652737.74632358,0
+FFIN.US,D,20160318,000000,13.1878,13.5985,13.1237,13.25,1324049.9570498,0
+FFIN.US,D,20160321,000000,13.245,13.3181,13.1464,13.2263,240843.85578985,0
+FFIN.US,D,20160322,000000,13.1878,13.2717,13.0892,13.1918,209101.79742539,0
+FFIN.US,D,20160323,000000,13.1326,13.25,12.9529,12.9529,404594.21012585,0
+FFIN.US,D,20160324,000000,12.8444,13.097,12.5068,13.0803,387190.08593292,0
+FFIN.US,D,20160328,000000,13.0892,13.1641,12.9036,13.0063,189538.37021341,0
+FFIN.US,D,20160329,000000,13.0063,13.2894,12.8503,13.2807,443441.39883736,0
+FFIN.US,D,20160330,000000,13.2954,13.4425,13.2204,13.3044,169756.07418298,0
+FFIN.US,D,20160331,000000,13.2677,13.4661,13.1464,13.2855,286970.4592779,0
+FFIN.US,D,20160401,000000,13.1592,13.406,12.8819,13.2204,247822.32594102,0
+FFIN.US,D,20160404,000000,13.1957,13.2954,12.9953,13.2402,279967.67036912,0
+FFIN.US,D,20160405,000000,13.1148,13.1187,12.9352,13.025,401409.46616112,0
+FFIN.US,D,20160406,000000,13.0763,13.2204,12.8947,13.1464,276253.99342645,0
+FFIN.US,D,20160407,000000,13.0033,13.0033,12.4497,12.5819,270382.02674631,0
+FFIN.US,D,20160408,000000,12.7022,12.8444,12.5819,12.6795,212450.69300397,0
+FFIN.US,D,20160411,000000,12.7743,13.0704,12.651,12.9214,196113.55430097,0
+FFIN.US,D,20160412,000000,12.9678,13.2402,12.877,13.2353,187937.38533772,0
+FFIN.US,D,20160413,000000,13.3586,13.7978,13.2402,13.7978,421850.39521002,0
+FFIN.US,D,20160414,000000,13.7158,14.1343,13.628,13.9418,195668.72369311,0
+FFIN.US,D,20160415,000000,13.8619,14.1303,13.2402,13.8737,183578.24803695,0
+FFIN.US,D,20160418,000000,13.7435,14.0346,13.6813,13.9724,217679.22588913,0
+FFIN.US,D,20160419,000000,14.0079,14.2606,13.928,14.1896,187714.46339301,0
+FFIN.US,D,20160420,000000,14.2034,14.531,14.1471,14.3791,415699.77609899,0
+FFIN.US,D,20160421,000000,14.4067,14.5931,14.3651,14.4125,343186.3073275,0
+FFIN.US,D,20160422,000000,14.3544,14.5567,14.0119,14.3317,514740.95629171,0
+FFIN.US,D,20160425,000000,14.301,14.301,14.0316,14.2428,242591.76649273,0
+FFIN.US,D,20160426,000000,14.3237,14.6859,14.1659,14.6582,257454.5805159,0
+FFIN.US,D,20160427,000000,14.6622,14.8172,14.5794,14.7422,227782.6563926,0
+FFIN.US,D,20160428,000000,14.5882,14.7688,14.2517,14.5221,222538.92428395,0
+FFIN.US,D,20160429,000000,14.4215,14.7017,14.3367,14.5438,218108.85727349,0
+FFIN.US,D,20160502,000000,14.6455,14.7896,14.5488,14.6722,265261.9149888,0
+FFIN.US,D,20160503,000000,14.5093,14.6178,14.1392,14.1994,195811.59639403,0
+FFIN.US,D,20160504,000000,14.1471,14.2893,13.7978,14.0218,346988.13976648,0
+FFIN.US,D,20160505,000000,14.1254,14.2034,13.8244,13.8659,266118.13791283,0
+FFIN.US,D,20160506,000000,13.7612,13.9547,13.7208,13.933,428449.89805518,0
+FFIN.US,D,20160509,000000,13.8836,14.0316,13.7119,13.9211,145306.60325544,0
+FFIN.US,D,20160510,000000,14.0257,14.31,13.8974,14.1707,151515.99269735,0
+FFIN.US,D,20160511,000000,14.1204,14.3317,14.0711,14.0909,122186.55774366,0
+FFIN.US,D,20160512,000000,14.0909,14.2893,13.936,14.0711,170399.50797795,0
+FFIN.US,D,20160513,000000,14.0435,14.2122,13.7316,13.7978,285412.03222802,0
+FFIN.US,D,20160516,000000,13.852,14.1737,13.7138,14.0346,189937.60315077,0
+FFIN.US,D,20160517,000000,14.0119,14.2339,13.7612,13.9379,392415.57897338,0
+FFIN.US,D,20160518,000000,13.9211,14.6722,13.9211,14.6288,221916.76940187,0
+FFIN.US,D,20160519,000000,14.5389,14.8212,14.1994,14.3405,169313.27013824,0
+FFIN.US,D,20160520,000000,14.4432,14.6722,14.4432,14.6335,231387.91220761,0
+FFIN.US,D,20160523,000000,14.6021,14.6771,14.3651,14.5488,263480.56599422,0
+FFIN.US,D,20160524,000000,14.6248,15.0412,14.6238,14.9653,304392.82253905,0
+FFIN.US,D,20160525,000000,15.0127,15.2267,14.9513,15.0334,428846.09114784,0
+FFIN.US,D,20160526,000000,15.0244,15.0669,14.8448,14.8813,155023.97348194,0
+FFIN.US,D,20160527,000000,14.904,15.0027,14.7797,15.0027,303155.60574587,0
+FFIN.US,D,20160531,000000,15.0817,15.0916,14.8813,15.0501,251372.86455142,0
+FFIN.US,D,20160601,000000,14.9613,15.1903,14.8902,15.1449,288670.74574715,0
+FFIN.US,D,20160602,000000,15.1083,15.204,14.9336,15.1863,244225.17637856,0
+FFIN.US,D,20160603,000000,14.989,14.989,14.4678,14.9366,253587.89805665,0
+FFIN.US,D,20160606,000000,14.98,15.3058,14.9258,15.2564,353036.41743926,0
+FFIN.US,D,20160607,000000,15.2218,15.3877,15.0817,15.2889,456072.96685023,0
+FFIN.US,D,20160608,000000,15.2751,15.4932,15.2426,15.4341,366139.16138073,0
+FFIN.US,D,20160609,000000,15.2751,15.2751,14.9239,15.1814,317245.2859335,0
+FFIN.US,D,20160610,000000,14.9751,15.1903,14.8942,15.1133,430689.25031802,0
+FFIN.US,D,20160613,000000,15.0127,15.2218,14.9366,15.0127,297080.98275235,0
+FFIN.US,D,20160614,000000,14.9653,15.0817,14.6395,14.7304,301942.70771029,0
+FFIN.US,D,20160615,000000,14.7541,15.0127,14.6395,14.6752,185505.50957717,0
+FFIN.US,D,20160616,000000,14.5824,14.5824,14.1896,14.3603,294032.01851757,0
+FFIN.US,D,20160617,000000,14.4086,14.6178,14.2428,14.3711,997168.36341523,0
+FFIN.US,D,20160620,000000,14.6178,14.9012,14.4471,14.5596,362069.8226081,0
+FFIN.US,D,20160621,000000,14.5951,14.6395,14.3988,14.5369,349088.67245464,0
+FFIN.US,D,20160622,000000,14.5409,14.7491,14.4313,14.4313,207881.80641885,0
+FFIN.US,D,20160623,000000,14.6929,15.0817,14.2073,15.0777,400365.78614721,0
+FFIN.US,D,20160624,000000,14.0977,14.7116,14.0711,14.1471,890552.90350999,0
+FFIN.US,D,20160627,000000,13.8728,13.9577,13.407,13.5264,566854.02727696,0
+FFIN.US,D,20160628,000000,13.7751,13.9211,13.5815,13.8145,334549.09525131,0
+FFIN.US,D,20160629,000000,14.0159,14.3711,13.7908,14.3454,292239.52342574,0
+FFIN.US,D,20160630,000000,14.4225,14.835,14.1994,14.831,371803.40533966,0
+FFIN.US,D,20160701,000000,14.7541,14.9416,14.4086,14.5636,291757.2013999,0
+FFIN.US,D,20160705,000000,14.3671,14.5764,14.1343,14.2162,220551.87913127,0
+FFIN.US,D,20160706,000000,14.152,14.3898,13.9764,14.3671,241028.27303501,0
+FFIN.US,D,20160707,000000,14.4353,14.7166,14.3948,14.5014,227596.21258429,0
+FFIN.US,D,20160708,000000,14.7116,14.9553,14.6485,14.8152,483090.09326826,0
+FFIN.US,D,20160711,000000,14.9553,15.1497,14.9553,15.0719,248779.87702174,0
+FFIN.US,D,20160712,000000,15.2958,15.6166,15.285,15.4972,417161.94140001,0
+FFIN.US,D,20160713,000000,15.4844,15.6146,15.3482,15.4922,299100.45291516,0
+FFIN.US,D,20160714,000000,15.7873,15.8643,15.5594,15.5742,311280.0973492,0
+FFIN.US,D,20160715,000000,15.8318,15.8545,15.6383,15.8278,381455.92554587,0
+FFIN.US,D,20160718,000000,15.7636,15.8278,15.5742,15.6708,365876.72145491,0
+FFIN.US,D,20160719,000000,15.5742,15.7686,15.5435,15.6828,235996.31677384,0
+FFIN.US,D,20160720,000000,15.7419,15.7972,15.5248,15.6828,206629.39040218,0
+FFIN.US,D,20160721,000000,15.6284,15.7055,15.5011,15.5475,237948.91035323,0
+FFIN.US,D,20160722,000000,15.6057,15.9176,15.1497,15.6708,339475.67022954,0
+FFIN.US,D,20160725,000000,15.6284,15.6867,15.4844,15.5525,300237.35483321,0
+FFIN.US,D,20160726,000000,15.5387,15.7055,15.5198,15.6808,275843.61439186,0
+FFIN.US,D,20160727,000000,15.6344,15.9077,15.6244,15.8229,336087.25666985,0
+FFIN.US,D,20160728,000000,15.8159,15.886,15.6521,15.662,185263.33528268,0
+FFIN.US,D,20160729,000000,15.6244,15.6915,15.4004,15.4321,612149.73988017,0
+FFIN.US,D,20160801,000000,15.4665,15.5919,15.205,15.2189,354370.90926285,0
+FFIN.US,D,20160802,000000,15.2189,15.3038,15.0334,15.1182,190239.56105769,0
+FFIN.US,D,20160803,000000,15.0866,15.4448,15.0866,15.4231,219627.76634226,0
+FFIN.US,D,20160804,000000,15.4004,15.5268,15.4004,15.4597,106643.83178911,0
+FFIN.US,D,20160805,000000,15.584,16.0083,15.5337,15.9619,369456.64523074,0
+FFIN.US,D,20160808,000000,16.0261,16.0627,15.437,15.886,141997.22565797,0
+FFIN.US,D,20160809,000000,15.8545,16.0242,15.8061,15.9225,241144.80041521,0
+FFIN.US,D,20160810,000000,15.8988,15.9225,15.662,15.6668,108572.10661091,0
+FFIN.US,D,20160811,000000,15.6955,15.8278,15.6521,15.662,155263.10793172,0
+FFIN.US,D,20160812,000000,15.5781,15.6708,15.4321,15.6442,194845.93906079,0
+FFIN.US,D,20160815,000000,15.6383,15.9265,15.6383,15.886,172260.90621634,0
+FFIN.US,D,20160816,000000,15.7913,15.886,15.6244,15.8366,136126.2722594,0
+FFIN.US,D,20160817,000000,15.8159,15.9759,15.8159,15.9077,195309.00873686,0
+FFIN.US,D,20160818,000000,15.9028,16.0261,15.8318,16.0043,101249.12072698,0
+FFIN.US,D,20160819,000000,15.9906,16.0725,15.9512,16.0083,245705.58074779,0
+FFIN.US,D,20160822,000000,15.9363,16.0903,15.886,16.0627,92716.27665218,0
+FFIN.US,D,20160823,000000,16.1209,16.2994,16.0854,16.1713,235307.28530835,0
+FFIN.US,D,20160824,000000,16.1673,16.2837,16.1574,16.2463,176879.44359822,0
+FFIN.US,D,20160825,000000,16.186,16.3508,16.186,16.3391,237737.13450576,0
+FFIN.US,D,20160826,000000,16.3034,16.419,16.1939,16.2551,286331.07860919,0
+FFIN.US,D,20160829,000000,16.2837,16.5738,16.2837,16.4071,228104.87993088,0
+FFIN.US,D,20160830,000000,16.4347,16.5868,16.3785,16.5601,171223.30589183,0
+FFIN.US,D,20160831,000000,16.5917,16.64,16.3429,16.5384,339364.20925719,0
+FFIN.US,D,20160901,000000,16.5511,16.5511,16.2463,16.4811,261408.40518992,0
+FFIN.US,D,20160902,000000,16.5828,16.5828,16.3598,16.5295,297698.07122658,0
+FFIN.US,D,20160906,000000,16.5344,16.5344,16.1486,16.3084,232818.66578007,0
+FFIN.US,D,20160907,000000,16.2502,16.5828,16.2502,16.5511,344712.30936724,0
+FFIN.US,D,20160908,000000,16.5778,16.6539,16.4959,16.5828,216835.16234391,0
+FFIN.US,D,20160909,000000,16.4871,16.6439,16.3943,16.4347,424427.17023463,0
+FFIN.US,D,20160912,000000,16.3883,16.6627,15.8061,16.6499,365190.72983413,0
+FFIN.US,D,20160913,000000,16.4664,16.5511,16.3439,16.4298,373782.34423981,0
+FFIN.US,D,20160914,000000,16.414,16.4751,16.1367,16.1594,125608.40959506,0
+FFIN.US,D,20160915,000000,16.1466,16.3588,16.1466,16.3281,141682.09509066,0
+FFIN.US,D,20160916,000000,16.3381,16.3488,16.1061,16.2443,535767.56208628,0
+FFIN.US,D,20160919,000000,16.2976,16.4851,16.1693,16.3014,161352.93014874,0
+FFIN.US,D,20160920,000000,16.3873,16.4851,16.2443,16.2729,110879.34873872,0
+FFIN.US,D,20160921,000000,16.3676,16.5551,16.3538,16.5097,234727.68825208,0
+FFIN.US,D,20160922,000000,16.5551,16.7861,16.5384,16.7772,356331.60909479,0
+FFIN.US,D,20160923,000000,16.7397,16.8176,16.5868,16.5995,196913.03345725,0
+FFIN.US,D,20160926,000000,16.4751,16.5068,16.11,16.1179,192455.60784449,0
+FFIN.US,D,20160927,000000,16.0271,16.4061,15.9749,16.2294,256619.63650479,0
+FFIN.US,D,20160928,000000,16.3381,16.4485,16.1367,16.4387,229749.43591395,0
+FFIN.US,D,20160929,000000,16.4437,16.5511,16.1466,16.1514,152997.41034816,0
+FFIN.US,D,20160930,000000,16.2216,16.6262,16.1594,16.5245,284006.61069474,0
+FFIN.US,D,20161003,000000,16.5384,16.5384,16.2483,16.4485,259423.38660037,0
+FFIN.US,D,20161004,000000,16.4347,16.6262,16.3775,16.4949,228644.95900603,0
+FFIN.US,D,20161005,000000,16.5285,16.7899,16.4811,16.7348,302808.05016842,0
+FFIN.US,D,20161006,000000,16.7495,16.8078,16.5591,16.7722,206478.41144871,0
+FFIN.US,D,20161007,000000,16.7308,16.8532,16.4387,16.6943,239106.07790263,0
+FFIN.US,D,20161010,000000,16.7812,16.9647,16.7091,16.8423,273538.39882719,0
+FFIN.US,D,20161011,000000,16.8176,16.9687,16.6222,16.7111,293756.40593137,0
+FFIN.US,D,20161012,000000,16.7495,16.8462,16.5591,16.6085,334549.09525131,0
+FFIN.US,D,20161013,000000,16.4949,16.5186,16.1742,16.3676,362407.24536987,0
+FFIN.US,D,20161014,000000,16.5186,16.6222,16.2443,16.4524,168765.08481056,0
+FFIN.US,D,20161017,000000,16.4437,16.4851,16.2917,16.3114,142836.22279536,0
+FFIN.US,D,20161018,000000,16.5511,16.5511,16.263,16.4437,209026.81458945,0
+FFIN.US,D,20161019,000000,16.4998,16.8009,16.4564,16.7258,409240.10611005,0
+FFIN.US,D,20161020,000000,16.6627,16.8986,16.5472,16.6499,217573.84460617,0
+FFIN.US,D,20161021,000000,16.3923,16.5907,16.1564,16.3588,485598.97842789,0
+FFIN.US,D,20161024,000000,16.5186,16.64,16.3676,16.5344,367762.4384509,0
+FFIN.US,D,20161025,000000,16.5511,16.5848,16.4347,16.4949,247943.91972906,0
+FFIN.US,D,20161026,000000,16.3775,16.5285,16.2777,16.3439,278324.12766761,0
+FFIN.US,D,20161027,000000,16.4664,16.5511,16.3114,16.3439,258674.57152245,0
+FFIN.US,D,20161028,000000,16.3381,16.419,16.2087,16.3281,248225.61200465,0
+FFIN.US,D,20161031,000000,16.3381,16.4722,16.2917,16.4258,493093.20889663,0
+FFIN.US,D,20161101,000000,16.4258,16.4485,16.11,16.2917,366069.24495262,0
+FFIN.US,D,20161102,000000,16.2216,16.268,15.9038,15.9966,496400.55993096,0
+FFIN.US,D,20161103,000000,16.0647,16.2216,15.9966,16.11,303622.7285482,0
+FFIN.US,D,20161104,000000,16.11,16.4258,16.0193,16.1791,366125.98872037,0
+FFIN.US,D,20161107,000000,16.5186,16.7436,16.3824,16.7436,455897.66913916,0
+FFIN.US,D,20161108,000000,16.6085,16.7436,16.5147,16.6085,230995.77224122,0
+FFIN.US,D,20161109,000000,16.7436,17.8342,16.6577,17.6979,819182.41634595,0
+FFIN.US,D,20161110,000000,18.0849,19.0381,18.0849,18.9454,956048.38414918,0
+FFIN.US,D,20161111,000000,18.968,19.7388,18.6731,19.6481,1309656.2923922,0
+FFIN.US,D,20161114,000000,19.9915,21.1915,19.9441,20.2639,864336.2695298,0
+FFIN.US,D,20161115,000000,19.9915,20.7386,18.7422,20.4425,731403.86076925,0
+FFIN.US,D,20161116,000000,20.4198,20.4296,20.0329,20.4198,555989.62231674,0
+FFIN.US,D,20161117,000000,20.4662,20.6695,19.9223,20.4662,427915.89866943,0
+FFIN.US,D,20161118,000000,20.329,20.4425,19.7171,20.4425,637432.12825569,0
+FFIN.US,D,20161121,000000,20.4662,20.5343,19.7171,20.329,417286.57503274,0
+FFIN.US,D,20161122,000000,20.4198,20.558,20.0606,20.5343,621071.68407665,0
+FFIN.US,D,20161123,000000,20.6458,20.785,20.3971,20.6695,485054.84622647,0
+FFIN.US,D,20161125,000000,20.6922,20.7159,20.558,20.6695,177295.90232222,0
+FFIN.US,D,20161128,000000,20.5116,20.5688,20.103,20.2639,612493.24233134,0
+FFIN.US,D,20161129,000000,19.8997,20.1484,19.6481,19.9678,934766.43139976,0
+FFIN.US,D,20161130,000000,20.2639,20.3063,19.4664,19.5345,1032446.7744482,0
+FFIN.US,D,20161201,000000,19.6292,20.0132,19.4871,19.877,900671.53323698,0
+FFIN.US,D,20161202,000000,19.8523,19.8888,19.4871,19.6046,593177.05582167,0
+FFIN.US,D,20161205,000000,19.7605,20.1385,19.5829,19.8997,487092.55545749,0
+FFIN.US,D,20161206,000000,20.0329,20.3971,19.9223,20.3063,566069.74734418,0
+FFIN.US,D,20161207,000000,20.3063,20.5797,20.103,20.4899,487906.2205557,0
+FFIN.US,D,20161208,000000,20.6231,21.1353,20.5116,20.9429,794771.45011797,0
+FFIN.US,D,20161209,000000,21.0564,21.0564,20.7623,20.8965,524207.03268961,0
+FFIN.US,D,20161212,000000,20.9646,20.9646,20.1148,20.2165,472479.00869977,0
+FFIN.US,D,20161213,000000,20.254,20.3901,19.9806,20.3437,369370.51629755,0
+FFIN.US,D,20161214,000000,20.1839,20.4099,19.9806,20.1168,406310.70910016,0
+FFIN.US,D,20161215,000000,20.254,20.6832,20.0231,20.481,577257.38912423,0
+FFIN.US,D,20161216,000000,20.4583,20.6852,20.2303,20.2984,997448.02912768,0
+FFIN.US,D,20161219,000000,20.1405,20.6498,20.0231,20.5945,895401.45580757,0
+FFIN.US,D,20161220,000000,20.7306,20.9586,20.5945,20.7781,459702.54142284,0
+FFIN.US,D,20161221,000000,20.7306,20.9142,20.5501,20.5945,312961.13146868,0
+FFIN.US,D,20161222,000000,20.6615,20.7089,20.2984,20.4583,333678.68638535,0
+FFIN.US,D,20161223,000000,20.4326,20.5728,20.3674,20.4583,189633.6186807,0
+FFIN.US,D,20161227,000000,20.5274,20.7781,20.254,20.7544,389218.67562983,0
+FFIN.US,D,20161228,000000,20.8215,21.0277,20.7306,20.8669,943576.91462388,0
+FFIN.US,D,20161229,000000,20.8906,21.0692,20.6379,20.7306,659437.56404388,0
+FFIN.US,D,20161230,000000,20.7998,20.7998,20.5274,20.5945,402343.71176579,0
+FFIN.US,D,20170103,000000,21.004,21.164,20.4583,20.5945,657695.73303039,0
+FFIN.US,D,20170104,000000,20.7089,20.9803,20.5501,20.9142,586501.556859,0
+FFIN.US,D,20170105,000000,20.8215,21.0741,20.2856,20.4099,485778.32926524,0
+FFIN.US,D,20170106,000000,20.6172,20.6379,20.1839,20.2303,475409.41899122,0
+FFIN.US,D,20170109,000000,20.1405,20.1839,19.8198,19.8888,631805.37571473,0
+FFIN.US,D,20170110,000000,19.9806,20.2984,19.8198,20.0694,924243.50232758,0
+FFIN.US,D,20170111,000000,20.0694,20.2984,19.8425,20.2984,609572.96485555,0
+FFIN.US,D,20170112,000000,20.1839,20.2076,19.6382,19.9115,337355.8851916,0
+FFIN.US,D,20170113,000000,20.0231,20.3674,19.8198,19.9806,420276.76893663,0
+FFIN.US,D,20170117,000000,19.7735,19.7735,19.1142,19.1379,416560.05214927,0
+FFIN.US,D,20170118,000000,19.2957,19.3174,18.9759,19.272,760973.44345428,0
+FFIN.US,D,20170119,000000,19.3174,19.5218,18.9089,19.0687,393164.39405131,0
+FFIN.US,D,20170120,000000,19.1142,19.4981,19.1142,19.3658,422422.89929531,0
+FFIN.US,D,20170123,000000,19.2957,19.4329,19.0904,19.272,178156.17837251,0
+FFIN.US,D,20170124,000000,19.3411,19.7171,19.2257,19.6599,416187.16453266,0
+FFIN.US,D,20170125,000000,19.8425,20.0448,19.5218,19.6599,574145.60143231,0
+FFIN.US,D,20170126,000000,19.7488,19.7488,19.4774,19.728,348594.19105,0
+FFIN.US,D,20170127,000000,19.272,19.5938,19.2513,19.4774,286705.99278894,0
+FFIN.US,D,20170130,000000,19.2513,19.2957,18.8191,19.1142,441815.08192249,0
+FFIN.US,D,20170131,000000,19.0687,19.4871,18.9759,19.4329,678845.95917613,0
+FFIN.US,D,20170201,000000,19.5938,19.8198,19.0796,19.1596,516313.56928352,0
+FFIN.US,D,20170202,000000,18.9986,19.2257,18.8408,18.9759,609560.80547676,0
+FFIN.US,D,20170203,000000,19.3174,19.7398,19.2257,19.6382,579709.53051612,0
+FFIN.US,D,20170206,000000,19.5218,19.6165,19.3174,19.3658,219316.68890123,0
+FFIN.US,D,20170207,000000,19.4329,19.4774,19.1142,19.2513,205465.12988182,0
+FFIN.US,D,20170208,000000,19.0904,19.193,18.8191,19.1379,569727.69380067,0
+FFIN.US,D,20170209,000000,19.1379,19.3174,18.9089,19.0687,989152.29293955,0
+FFIN.US,D,20170210,000000,19.1379,19.3885,18.9089,19.0904,658840.74120098,0
+FFIN.US,D,20170213,000000,19.1379,19.4547,19.1379,19.2957,752265.30166841,0
+FFIN.US,D,20170214,000000,19.204,19.7488,19.1843,19.6836,342782.00798231,0
+FFIN.US,D,20170215,000000,19.7073,19.8652,19.6292,19.7073,347638.66653242,0
+FFIN.US,D,20170216,000000,19.728,19.8652,19.4813,19.8652,326314.15595719,0
+FFIN.US,D,20170217,000000,19.7971,19.9569,19.6046,19.9333,433856.76849612,0
+FFIN.US,D,20170221,000000,20.0448,20.2076,19.8948,20.1405,378683.58717886,0
+FFIN.US,D,20170222,000000,20.0694,20.481,19.9115,20.4326,782787.36902634,0
+FFIN.US,D,20170223,000000,20.4326,20.4583,19.9333,20.3674,344909.89927278,0
+FFIN.US,D,20170224,000000,20.0231,20.4099,19.9569,20.4099,538138.64095281,0
+FFIN.US,D,20170227,000000,20.4099,20.5501,20.2303,20.5047,506574.92014412,0
+FFIN.US,D,20170228,000000,20.4326,20.5047,20.0231,20.0448,434883.22272339,0
+FFIN.US,D,20170301,000000,20.5501,20.8245,20.2303,20.7089,597183.57113717,0
+FFIN.US,D,20170302,000000,20.7544,20.7998,19.9806,20.0033,446420.44664401,0
+FFIN.US,D,20170303,000000,20.0448,20.1602,19.9115,20.0694,447396.23679294,0
+FFIN.US,D,20170306,000000,20.0033,20.0931,19.8425,19.9806,343599.72620678,0
+FFIN.US,D,20170307,000000,20.0694,20.0694,19.6836,19.6836,433226.50736153,0
+FFIN.US,D,20170308,000000,19.9115,20.0931,19.2513,19.272,509771.82348767,0
+FFIN.US,D,20170309,000000,19.2957,19.4774,19.1142,19.1379,562803.94085409,0
+FFIN.US,D,20170310,000000,19.2957,19.2957,18.9552,19.1379,580104.7103272,0
+FFIN.US,D,20170313,000000,19.2296,19.5148,19.194,19.3806,312859.80331199,0
+FFIN.US,D,20170314,000000,19.2187,19.4704,18.9869,19.4043,430049.86964931,0
+FFIN.US,D,20170315,000000,19.4487,19.6095,19.3096,19.3806,565041.26655379,0
+FFIN.US,D,20170316,000000,19.5148,19.6767,19.4487,19.6529,389911.76022158,0
+FFIN.US,D,20170317,000000,19.5868,20.0626,19.3096,19.8139,1567384.4589311,0
+FFIN.US,D,20170320,000000,19.8139,19.8376,19.5148,19.6332,440106.68920072,0
+FFIN.US,D,20170321,000000,19.7211,19.7428,18.223,18.2584,1025706.4254652,0
+FFIN.US,D,20170322,000000,18.3493,19.1052,17.7089,17.8913,1130403.7433643,0
+FFIN.US,D,20170323,000000,17.8232,18.4648,17.8232,17.8913,586357.6708765,0
+FFIN.US,D,20170324,000000,17.9605,18.6237,17.6625,17.8232,780944.20985616,0
+FFIN.US,D,20170327,000000,17.4562,17.6732,17.1828,17.6171,675857.79183537,0
+FFIN.US,D,20170328,000000,17.5479,18.0641,17.4108,17.9822,511524.8005984,0
+FFIN.US,D,20170329,000000,17.8686,17.9387,17.7315,17.8232,379027.08963003,0
+FFIN.US,D,20170330,000000,17.8686,18.5427,17.7769,18.4648,637324.7204096,0
+FFIN.US,D,20170331,000000,18.4184,18.5309,18.1559,18.3493,596425.63652513,0
+FFIN.US,D,20170403,000000,18.4184,18.5309,17.8686,17.9387,493907.8872764,0
+FFIN.US,D,20170404,000000,17.8459,18.0769,17.7542,17.9387,419815.7258237,0
+FFIN.US,D,20170405,000000,18.0769,18.2348,17.4562,17.4808,615350.69634997,0
+FFIN.US,D,20170406,000000,17.5055,17.9131,17.3654,17.7315,342627.98918414,0
+FFIN.US,D,20170407,000000,17.5479,17.8686,17.5262,17.7769,523013.38700381,0
+FFIN.US,D,20170410,000000,17.8005,18.0532,17.5746,17.7769,409073.92793308,0
+FFIN.US,D,20170411,000000,17.6408,18.0769,17.5944,18.0769,536927.76948037,0
+FFIN.US,D,20170412,000000,17.9605,18.0966,17.5479,17.5479,404358.11552076,0
+FFIN.US,D,20170413,000000,17.4808,17.5716,16.8848,16.9065,962917.41989114,0
+FFIN.US,D,20170417,000000,17.0436,17.469,16.863,17.3881,329959.94303486,0
+FFIN.US,D,20170418,000000,17.1611,17.469,17.0436,17.3437,358022.77602993,0
+FFIN.US,D,20170419,000000,17.4562,17.6852,17.2736,17.2736,458133.98155728,0
+FFIN.US,D,20170420,000000,17.5055,17.8232,17.3654,17.8005,462679.56266637,0
+FFIN.US,D,20170421,000000,18.2821,18.4411,17.9387,18.1193,908253.91920203,0
+FFIN.US,D,20170424,000000,18.6237,18.7855,18.3937,18.4411,503831.96694255,0
+FFIN.US,D,20170425,000000,18.6237,18.8299,18.5792,18.7392,600553.74562865,0
+FFIN.US,D,20170426,000000,18.7619,19.2977,18.7619,19.1279,692868.76278035,0
+FFIN.US,D,20170427,000000,19.1279,19.1279,18.6464,18.7392,393883.8239638,0
+FFIN.US,D,20170428,000000,18.8092,18.8526,18.223,18.2821,517365.35554995,0
+FFIN.US,D,20170501,000000,18.4184,18.7855,18.1884,18.6691,617753.18694507,0
+FFIN.US,D,20170502,000000,18.7392,18.7619,18.2348,18.3937,361175.09498453,0
+FFIN.US,D,20170503,000000,18.2584,18.6237,18.0966,18.5792,385195.94780927,0
+FFIN.US,D,20170504,000000,18.7392,19.0126,18.6108,18.6691,306669.66621984,0
+FFIN.US,D,20170505,000000,18.7619,18.9592,18.2821,18.3937,283390.53550207,0
+FFIN.US,D,20170508,000000,18.3493,18.6237,18.3493,18.5792,259831.73907183,0
+FFIN.US,D,20170509,000000,18.6237,18.8092,18.2584,18.4411,393178.57999325,0
+FFIN.US,D,20170510,000000,18.3246,18.6464,18.2121,18.6237,407055.47105183,0
+FFIN.US,D,20170511,000000,18.4648,18.6237,18.143,18.2584,405823.32066649,0
+FFIN.US,D,20170512,000000,18.1193,18.2821,17.8686,18.1667,318116.70808102,0
+FFIN.US,D,20170515,000000,18.3049,18.5092,18.2821,18.371,245595.13305701,0
+FFIN.US,D,20170516,000000,18.371,18.4648,18.143,18.4648,286941.07411246,0
+FFIN.US,D,20170517,000000,18.0769,18.0769,17.4108,17.5944,612151.7664433,0
+FFIN.US,D,20170518,000000,17.5262,17.8459,17.5055,17.7769,528822.5302268,0
+FFIN.US,D,20170519,000000,17.7542,18.0769,17.5716,17.5944,358471.65976407,0
+FFIN.US,D,20170522,000000,17.6625,17.7542,17.5262,17.7089,227748.20481933,0
+FFIN.US,D,20170523,000000,17.7089,18.1766,17.5055,18.0769,271216.97075743,0
+FFIN.US,D,20170524,000000,18.0532,18.3493,17.8459,18.0295,313578.21994291,0
+FFIN.US,D,20170525,000000,18.0966,18.2121,17.8459,17.9822,301058.1129024,0
+FFIN.US,D,20170526,000000,17.8913,18.0295,17.7769,17.8913,234583.8022696,0
+FFIN.US,D,20170530,000000,17.7542,17.7769,17.4562,17.5944,281368.02549455,0
+FFIN.US,D,20170531,000000,17.6408,17.6408,17.1611,17.5055,360187.14545681,0
+FFIN.US,D,20170601,000000,17.5944,17.9131,17.2963,17.8913,339263.89438206,0
+FFIN.US,D,20170602,000000,17.8005,18.2821,17.7315,17.9605,414062.31308689,0
+FFIN.US,D,20170605,000000,17.9822,18.1884,17.8913,17.8913,302164.61637345,0
+FFIN.US,D,20170606,000000,17.6408,17.8913,17.4345,17.7089,325023.23524095,0
+FFIN.US,D,20170607,000000,17.7315,18.0532,17.7089,17.8686,469911.35320927,0
+FFIN.US,D,20170608,000000,17.6852,18.9197,17.6852,18.6691,595709.24645734,0
+FFIN.US,D,20170609,000000,18.8526,19.7211,18.6928,19.4901,532665.90721002,0
+FFIN.US,D,20170612,000000,19.4901,19.9757,19.194,19.3806,519093.0006215,0
+FFIN.US,D,20170613,000000,19.3559,19.6332,19.194,19.2414,285246.86733262,0
+FFIN.US,D,20170614,000000,19.053,19.2366,18.7776,19.2138,405213.32516322,0
+FFIN.US,D,20170615,000000,18.9839,19.4447,18.9839,19.2138,230168.93448264,0
+FFIN.US,D,20170616,000000,19.0994,19.2602,18.9839,19.1911,1231399.5436995,0
+FFIN.US,D,20170619,000000,19.352,19.5829,19.123,19.1911,371176.18404975,0
+FFIN.US,D,20170620,000000,19.0994,19.1467,18.8013,18.8013,254447.16082537,0
+FFIN.US,D,20170621,000000,18.825,18.8911,18.5931,18.8141,942816.95344872,0
+FFIN.US,D,20170622,000000,18.7085,18.9839,18.6158,18.7085,428649.51452387,0
+FFIN.US,D,20170623,000000,18.825,18.9375,18.6611,18.8911,923184.62309018,0
+FFIN.US,D,20170626,000000,18.9839,19.2138,18.7776,19.053,456825.83505443,0
+FFIN.US,D,20170627,000000,19.1684,19.422,18.9375,19.3756,579929.41261613,0
+FFIN.US,D,20170628,000000,19.5829,19.9273,19.5118,19.8573,836531.82333428,0
+FFIN.US,D,20170629,000000,20.25,20.5708,19.8809,20.4543,1073664.0287447,0
+FFIN.US,D,20170630,000000,20.5935,20.5935,20.027,20.3161,646325.7005683,0
+FFIN.US,D,20170703,000000,20.4306,20.9162,20.3161,20.8669,393328.54566514,0
+FFIN.US,D,20170705,000000,20.8669,20.8915,20.3862,20.5935,506718.80612663,0
+FFIN.US,D,20170706,000000,20.5027,20.7544,20.2027,20.2727,871800.10155153,0
+FFIN.US,D,20170707,000000,20.4306,20.4306,20.0072,20.2944,656023.81844501,0
+FFIN.US,D,20170710,000000,20.2027,20.2027,19.9273,19.951,496400.55993096,0
+FFIN.US,D,20170711,000000,19.9273,20.0743,19.6302,19.8809,601110.03720888,0
+FFIN.US,D,20170712,000000,19.8356,20.111,19.7635,20.0182,428659.64733953,0
+FFIN.US,D,20170713,000000,20.0636,20.0873,19.7083,19.8809,302751.30640068,0
+FFIN.US,D,20170714,000000,19.65,19.7753,19.4774,19.6974,336359.82941134,0
+FFIN.US,D,20170717,000000,19.65,19.65,19.3756,19.5118,488322.6792797,0
+FFIN.US,D,20170718,000000,19.3756,19.5118,19.2366,19.4003,561126.95986088,0
+FFIN.US,D,20170719,000000,19.4447,19.7882,19.3638,19.65,404658.04686457,0
+FFIN.US,D,20170720,000000,19.6065,19.7635,19.4447,19.65,235053.96491662,0
+FFIN.US,D,20170721,000000,21.1443,21.1443,19.5355,19.7418,414172.76077768,0
+FFIN.US,D,20170724,000000,19.5582,19.951,19.5582,19.9036,266952.06864239,0
+FFIN.US,D,20170725,000000,20.2263,20.5708,20.1346,20.3161,462907.55101891,0
+FFIN.US,D,20170726,000000,20.4543,20.5254,19.8356,19.9273,363932.23412804,0
+FFIN.US,D,20170727,000000,19.951,20.0636,19.65,19.7635,229946.01253793,0
+FFIN.US,D,20170728,000000,19.7191,19.8573,19.5829,19.7635,283333.79173433,0
+FFIN.US,D,20170731,000000,19.8573,20.0389,19.7418,19.8809,355468.2931998,0
+FFIN.US,D,20170801,000000,20.0636,20.0636,19.7882,19.8356,338992.33492214,0
+FFIN.US,D,20170802,000000,19.8356,20.0873,19.6974,19.951,224115.59040203,0
+FFIN.US,D,20170803,000000,19.8809,19.951,19.5582,19.65,258012.89865927,0
+FFIN.US,D,20170804,000000,19.9974,20.1553,19.7882,19.8129,353983.8357043,0
+FFIN.US,D,20170807,000000,19.7882,19.7882,19.5118,19.5355,325208.6657677,0
+FFIN.US,D,20170808,000000,19.5355,19.9974,19.4447,19.5355,399343.38504622,0
+FFIN.US,D,20170809,000000,19.3283,19.4664,19.1349,19.1684,493985.90995705,0
+FFIN.US,D,20170810,000000,19.0303,19.0994,18.7322,18.7322,361084.91292507,0
+FFIN.US,D,20170811,000000,18.7776,18.9839,18.4214,18.5467,358080.53307924,0
+FFIN.US,D,20170814,000000,18.825,19.0994,18.7549,19.0767,276740.36857856,0
+FFIN.US,D,20170815,000000,19.2602,19.282,18.8685,18.8685,187062.92334549,0
+FFIN.US,D,20170816,000000,18.9602,19.2602,18.7322,18.825,230856.95266656,0
+FFIN.US,D,20170817,000000,18.6858,18.744,18.1786,18.225,381691.00686939,0
+FFIN.US,D,20170818,000000,18.0888,18.4094,18.0187,18.2733,259932.05394695,0
+FFIN.US,D,20170821,000000,18.2487,18.3394,18.0986,18.2733,202464.80316225,0
+FFIN.US,D,20170822,000000,18.3394,18.5131,18.3394,18.4805,151941.57095545,0
+FFIN.US,D,20170823,000000,18.297,18.7085,18.297,18.4568,214741.72262671,0
+FFIN.US,D,20170824,000000,18.5714,18.5714,18.363,18.5032,173088.75725649,0
+FFIN.US,D,20170825,000000,18.5931,18.7776,18.2733,18.6611,140619.162727,0
+FFIN.US,D,20170828,000000,18.6858,18.7322,18.4341,18.523,280319.27907282,0
+FFIN.US,D,20170829,000000,18.2733,18.5032,18.0986,18.3177,490504.27449322,0
+FFIN.US,D,20170830,000000,18.3394,18.5032,18.1786,18.3857,245093.5586814,0
+FFIN.US,D,20170831,000000,18.4341,18.6158,18.363,18.4094,240853.98860551,0
+FFIN.US,D,20170901,000000,18.4341,18.6858,18.363,18.4568,219347.08734824,0
+FFIN.US,D,20170905,000000,18.363,18.363,17.7778,17.7898,484489.43511214,0
+FFIN.US,D,20170906,000000,17.9269,17.9733,17.6732,17.7433,341131.37230985,0
+FFIN.US,D,20170907,000000,17.7433,17.7433,17.1512,17.3061,485034.58059514,0
+FFIN.US,D,20170908,000000,17.2627,17.6969,17.1897,17.3524,516859.72804807,0
+FFIN.US,D,20170911,000000,17.6061,17.995,17.5608,17.8815,300846.33705492,0
+FFIN.US,D,20170912,000000,17.9733,18.4568,17.9733,18.4341,266533.58335526,0
+FFIN.US,D,20170913,000000,18.3857,18.6858,18.3177,18.6158,355302.11502282,0
+FFIN.US,D,20170914,000000,18.5881,18.7973,18.5417,18.7035,423603.37232074,0
+FFIN.US,D,20170915,000000,18.7035,18.8655,18.519,18.7973,1163964.6421413,0
+FFIN.US,D,20170918,000000,18.8655,19.2583,18.7619,19.2119,363311.09252755,0
+FFIN.US,D,20170919,000000,19.2119,19.3746,19.1023,19.28,310084.42510027,0
+FFIN.US,D,20170920,000000,19.28,19.7201,19.0283,19.5829,417953.31430375,0
+FFIN.US,D,20170921,000000,19.5829,19.8366,19.5582,19.7892,300595.04322633,0
+FFIN.US,D,20170922,000000,19.6747,19.9767,19.6747,19.8129,279621.12807324,0
+FFIN.US,D,20170925,000000,19.7892,19.9994,19.6974,19.8592,343854.05988007,0
+FFIN.US,D,20170926,000000,19.9283,19.9767,19.7892,19.8129,358730.04656363,0
+FFIN.US,D,20170927,000000,20.0202,20.6518,19.9767,20.483,679777.1649361,0
+FFIN.US,D,20170928,000000,20.5294,20.784,20.254,20.784,462601.53998571,0
+FFIN.US,D,20170929,000000,20.7139,21.0919,20.7139,20.8728,579582.87032025,0
+FFIN.US,D,20171002,000000,20.9666,21.2439,20.7366,21.2211,595572.45344581,0
+FFIN.US,D,20171003,000000,21.2439,21.2439,20.7603,20.9893,512587.73296206,0
+FFIN.US,D,20171004,000000,20.8985,21.0366,20.6418,20.6902,294417.06551299,0
+FFIN.US,D,20171005,000000,20.7603,21.2211,20.6665,21.152,359015.79196549,0
+FFIN.US,D,20171006,000000,21.1984,21.2439,20.8145,21.0366,344661.6452889,0
+FFIN.US,D,20171009,000000,21.0839,21.1076,20.8985,20.9893,262281.85390058,0
+FFIN.US,D,20171010,000000,21.1293,21.2439,21.0949,21.152,357628.6095004,0
+FFIN.US,D,20171011,000000,21.0839,21.152,20.7603,20.8521,397283.38362073,0
+FFIN.US,D,20171012,000000,20.8521,20.9448,20.5521,20.5521,408335.24567081,0
+FFIN.US,D,20171013,000000,20.6418,21.0839,20.4119,20.9666,427350.48755511,0
+FFIN.US,D,20171016,000000,20.9893,21.1984,20.7603,21.0139,404861.71645951,0
+FFIN.US,D,20171017,000000,21.0839,21.0839,20.6201,20.6418,228354.14719634,0
+FFIN.US,D,20171018,000000,20.8284,21.1747,20.784,21.152,355434.85490809,0
+FFIN.US,D,20171019,000000,20.8728,21.2439,20.5294,21.2439,277712.10560121,0
+FFIN.US,D,20171020,000000,21.4748,22.1222,21.1156,21.4985,654269.82805272,0
+FFIN.US,D,20171023,000000,21.4985,21.4985,20.6902,21.0602,517377.51492876,0
+FFIN.US,D,20171024,000000,21.2211,21.4411,20.9448,21.3366,347677.17123197,0
+FFIN.US,D,20171025,000000,21.4294,21.5232,20.9556,21.4057,413003.43384949,0
+FFIN.US,D,20171026,000000,21.4294,21.7412,21.4294,21.5448,375268.82829843,0
+FFIN.US,D,20171027,000000,21.5448,21.7068,21.3366,21.4521,414093.72481547,0
+FFIN.US,D,20171030,000000,21.2913,21.3366,20.7661,20.8985,324456.81084507,0
+FFIN.US,D,20171031,000000,20.9448,21.2439,20.9221,21.0839,424974.34228076,0
+FFIN.US,D,20171101,000000,21.2666,21.2913,20.6665,20.8284,486281.93020397,0
+FFIN.US,D,20171102,000000,20.8985,21.2666,20.7139,21.152,265040.00632566,0
+FFIN.US,D,20171103,000000,21.152,21.2093,20.9666,21.1076,273476.58865161,0
+FFIN.US,D,20171106,000000,21.0839,21.1747,20.9448,21.0366,245322.56031551,0
+FFIN.US,D,20171107,000000,20.9893,21.0602,20.3901,20.5057,742118.30005755,0
+FFIN.US,D,20171108,000000,20.3437,20.5057,20.2056,20.3201,415912.56522803,0
+FFIN.US,D,20171109,000000,20.1365,20.4346,19.9767,20.1365,348706.66530392,0
+FFIN.US,D,20171110,000000,20.1573,20.4238,20.0666,20.1365,252011.23193856,0
+FFIN.US,D,20171113,000000,20.0202,20.4593,19.8829,20.4119,269907.81097301,0
+FFIN.US,D,20171114,000000,20.2056,20.5057,20.1819,20.4346,278742.61295474,0
+FFIN.US,D,20171115,000000,20.1819,20.5974,20.0536,20.3684,453963.31462796,0
+FFIN.US,D,20171116,000000,20.483,20.6418,20.3437,20.4119,285793.02609717,0
+FFIN.US,D,20171117,000000,20.254,20.6418,20.2056,20.4593,288143.83933236,0
+FFIN.US,D,20171120,000000,20.483,20.8057,20.331,20.784,296048.44883568,0
+FFIN.US,D,20171121,000000,20.8521,21.0602,20.8057,20.9666,384674.10780233,0
+FFIN.US,D,20171122,000000,20.9893,21.0839,20.784,20.8985,275383.58456049,0
+FFIN.US,D,20171124,000000,20.9448,20.9448,20.6665,20.7366,217021.60615222,0
+FFIN.US,D,20171127,000000,20.7366,20.9448,20.7366,20.8057,244054.94507533,0
+FFIN.US,D,20171128,000000,20.8057,21.6604,20.7139,21.6366,425335.07051856,0
+FFIN.US,D,20171129,000000,21.7522,22.5377,21.7324,22.3521,639666.41411068,0
+FFIN.US,D,20171130,000000,22.5594,22.5594,21.8675,21.9159,525202.07518829,0
+FFIN.US,D,20171201,000000,21.9376,21.9376,20.933,21.6841,666041.12001531,0
+FFIN.US,D,20171204,000000,22.1222,22.3284,21.5892,21.6604,643257.48398375,0
+FFIN.US,D,20171205,000000,21.7758,21.7758,21.1747,21.1747,574356.36399823,0
+FFIN.US,D,20171206,000000,21.1293,21.3366,21.0366,21.0366,306959.46474797,0
+FFIN.US,D,20171207,000000,20.9666,21.4748,20.9666,21.2666,347146.21169091,0
+FFIN.US,D,20171208,000000,21.4057,21.4057,21.0366,21.0366,203889.4770453,0
+FFIN.US,D,20171211,000000,20.9893,21.0139,20.6902,20.9893,524717.72659932,0
+FFIN.US,D,20171212,000000,21.1076,21.2439,20.784,21.1747,683090.59565984,0
+FFIN.US,D,20171213,000000,21.152,21.4294,20.7247,21.0139,769551.88519959,0
+FFIN.US,D,20171214,000000,21.1026,21.1026,20.4268,20.6359,601647.07643933,0
+FFIN.US,D,20171215,000000,20.6842,21.4955,20.6152,21.1026,2397398.8552271,0
+FFIN.US,D,20171218,000000,21.311,21.6584,20.8225,21.4955,474845.02115847,0
+FFIN.US,D,20171219,000000,21.5429,21.611,21.2172,21.3327,401055.83089426,0
+FFIN.US,D,20171220,000000,21.381,21.4393,21.1026,21.4037,714709.03367313,0
+FFIN.US,D,20171221,000000,21.381,21.8211,21.3327,21.611,660204.61819001,0
+FFIN.US,D,20171222,000000,21.5646,21.6347,21.148,21.3327,667758.63227119,0
+FFIN.US,D,20171226,000000,21.148,21.311,20.9162,21.148,568103.40344893,0
+FFIN.US,D,20171227,000000,21.148,21.3563,21.0327,21.2507,978925.24208491,0
+FFIN.US,D,20171228,000000,21.381,21.6584,21.3563,21.531,717298.9813581,0
+FFIN.US,D,20171229,000000,21.4955,21.7749,20.8925,20.9399,477011.41714849,0
+FFIN.US,D,20180102,000000,21.0327,21.2883,20.7079,20.8472,532302.13912751,0
+FFIN.US,D,20180103,000000,20.7998,20.9162,20.5688,20.7781,469348.98193964,0
+FFIN.US,D,20180104,000000,20.9399,21.1945,20.7079,20.7306,322306.62736013,0
+FFIN.US,D,20180105,000000,20.8925,20.9843,20.6498,20.8472,378593.40511941,0
+FFIN.US,D,20180108,000000,20.7781,21.0899,20.6596,20.8925,737527.12127798,0
+FFIN.US,D,20180109,000000,20.9399,21.5882,20.8105,21.381,1101989.3016655,0
+FFIN.US,D,20180110,000000,21.311,21.7502,21.2981,21.6584,732011.82970938,0
+FFIN.US,D,20180111,000000,21.7285,22.1222,21.6584,22.1222,333431.44568303,0
+FFIN.US,D,20180112,000000,22.1439,22.364,22.0521,22.1913,343514.61055517,0
+FFIN.US,D,20180116,000000,22.0521,22.4242,21.7975,21.8419,391187.4817143,0
+FFIN.US,D,20180117,000000,22.0521,22.0758,21.7285,21.9139,750063.44082356,0
+FFIN.US,D,20180118,000000,21.8419,22.1676,21.5882,21.611,488373.34335805,0
+FFIN.US,D,20180119,000000,21.5646,21.9583,21.4955,21.9583,471332.98724762,0
+FFIN.US,D,20180122,000000,22.0057,22.1222,21.7975,22.1222,403279.9839336,0
+FFIN.US,D,20180123,000000,22.0057,22.1676,21.8093,22.0521,281970.92802685,0
+FFIN.US,D,20180124,000000,22.1222,22.1222,21.7749,21.7975,470510.20261531,0
+FFIN.US,D,20180125,000000,22.0057,22.0057,21.4501,21.6821,606924.2468397,0
+FFIN.US,D,20180126,000000,21.5646,21.8665,21.4501,21.7048,501564.24279584,0
+FFIN.US,D,20180129,000000,21.7749,22.0057,21.7502,21.9366,532237.28910723,0
+FFIN.US,D,20180130,000000,21.7285,22.1439,21.6347,21.8665,701544.47955607,0
+FFIN.US,D,20180131,000000,21.8665,21.8912,21.381,21.5429,420739.8386127,0
+FFIN.US,D,20180201,000000,21.4501,21.7749,21.1293,21.7749,515070.27280094,0
+FFIN.US,D,20180202,000000,21.6347,22.0285,21.5202,21.6584,602575.2423546,0
+FFIN.US,D,20180205,000000,21.4037,21.8665,20.8225,20.8472,666416.03419507,0
+FFIN.US,D,20180206,000000,20.4268,21.2399,20.4268,21.0554,930573.47227596,0
+FFIN.US,D,20180207,000000,21.0791,21.4037,20.9399,21.2626,387553.85401543,0
+FFIN.US,D,20180208,000000,21.311,21.311,20.6359,20.6359,459303.30848548,0
+FFIN.US,D,20180209,000000,20.6596,21.2883,20.5688,21.148,790424.472196,0
+FFIN.US,D,20180212,000000,21.2172,21.381,20.9162,21.1698,399784.16252781,0
+FFIN.US,D,20180213,000000,21.1026,21.2172,20.9962,21.1945,299911.07816867,0
+FFIN.US,D,20180214,000000,21.0554,21.8211,20.9162,21.7975,375841.33238372,0
+FFIN.US,D,20180215,000000,21.8912,22.0285,21.7502,21.983,282757.23452276,0
+FFIN.US,D,20180216,000000,21.8665,22.364,21.8665,22.2623,449100.57638845,0
+FFIN.US,D,20180220,000000,22.1913,22.3521,21.7285,21.7502,386586.17011905,0
+FFIN.US,D,20180221,000000,21.8912,22.4064,21.8912,22.0758,302299.38282185,0
+FFIN.US,D,20180222,000000,22.1913,22.217,21.6584,21.7048,180936.62299206,0
+FFIN.US,D,20180223,000000,21.7975,22.0057,21.6821,21.9939,191257.90903242,0
+FFIN.US,D,20180226,000000,22.0057,22.217,21.8211,22.217,205529.97990209,0
+FFIN.US,D,20180227,000000,22.1913,22.4005,21.7502,21.7502,286282.44109398,0
+FFIN.US,D,20180228,000000,21.8665,21.9366,21.311,21.3327,344328.27565339,0
+FFIN.US,D,20180301,000000,21.2883,21.611,21.1026,21.3327,414984.39931276,0
+FFIN.US,D,20180302,000000,21.1945,21.8211,21.0791,21.7285,309629.46167674,0
+FFIN.US,D,20180305,000000,21.5882,22.217,21.3327,22.0057,414991.49228373,0
+FFIN.US,D,20180306,000000,22.0985,22.3047,21.8211,22.284,411862.47880517,0
+FFIN.US,D,20180307,000000,22.0521,22.5495,22.0521,22.4716,498023.83700112,0
+FFIN.US,D,20180308,000000,22.4933,22.6561,21.983,22.217,341085.77463933,0
+FFIN.US,D,20180309,000000,22.4005,22.7705,22.2623,22.7251,338721.78874377,0
+FFIN.US,D,20180312,000000,22.7705,22.9107,22.6324,22.887,392712.47047248,0
+FFIN.US,D,20180313,000000,22.9335,23.0045,22.6798,22.7005,351464.817729,0
+FFIN.US,D,20180314,000000,22.7666,22.9186,22.44,22.4874,460045.03059245,0
+FFIN.US,D,20180315,000000,22.5564,22.6975,22.3471,22.6758,431304.31222912,0
+FFIN.US,D,20180316,000000,22.6758,23.0005,22.3946,22.8594,2028059.7506582,0
+FFIN.US,D,20180319,000000,22.7666,22.7666,21.9525,22.6975,332626.90011892,0
+FFIN.US,D,20180320,000000,22.7666,22.8366,21.4856,22.7439,391193.56140371,0
+FFIN.US,D,20180321,000000,22.7192,22.9295,22.5101,22.7192,357143.24762986,0
+FFIN.US,D,20180322,000000,22.5101,22.6975,21.9525,22.0206,391990.00071528,0
+FFIN.US,D,20180323,000000,22.0679,22.1152,21.161,21.1827,608101.68002043,0
+FFIN.US,D,20180326,000000,21.4411,21.9752,21.4165,21.9752,454096.05451323,0
+FFIN.US,D,20180327,000000,22.0443,22.0443,21.2527,21.3702,371803.40533966,0
+FFIN.US,D,20180328,000000,21.4639,21.7432,21.1827,21.5547,544236.56942236,0
+FFIN.US,D,20180329,000000,21.6495,21.7886,21.4411,21.5547,482811.44083738,0
+FFIN.US,D,20180402,000000,21.6258,21.7165,20.9735,21.2074,552202.98910127,0
+FFIN.US,D,20180403,000000,21.3465,21.6741,21.2764,21.6258,636216.19037541,0
+FFIN.US,D,20180404,000000,21.3702,22.0679,21.3573,21.9752,630524.58781419,0
+FFIN.US,D,20180405,000000,22.1359,22.2564,21.8705,22.2337,519857.01492295,0
+FFIN.US,D,20180406,000000,22.0443,22.1606,21.4639,21.6958,394703.56875141,0
+FFIN.US,D,20180409,000000,21.7432,22.1606,21.7195,21.7195,408828.71379389,0
+FFIN.US,D,20180410,000000,21.9752,22.1359,21.6958,21.7195,936247.84905056,0
+FFIN.US,D,20180411,000000,21.907,22.0443,21.5794,21.907,478559.71138269,0
+FFIN.US,D,20180412,000000,22.0443,22.4874,21.7659,22.3699,439389.28585135,0
+FFIN.US,D,20180413,000000,22.5348,22.5348,22.0679,22.1606,281131.93088947,0
+FFIN.US,D,20180416,000000,22.3235,22.4291,22.1359,22.3471,301775.51625176,0
+FFIN.US,D,20180417,000000,22.4874,22.5348,22.0333,22.1853,392076.12964847,0
+FFIN.US,D,20180418,000000,22.2564,22.3699,22.0679,22.3235,432189.92031858,0
+FFIN.US,D,20180419,000000,22.209,22.7192,22.209,22.6048,355559.48854082,0
+FFIN.US,D,20180420,000000,22.1359,23.0479,22.1359,23.0252,558719.40285794,0
+FFIN.US,D,20180423,000000,23.0479,23.2788,22.964,23.1614,393652.79576655,0
+FFIN.US,D,20180424,000000,23.2788,23.6292,23.1614,23.4633,515611.36515767,0
+FFIN.US,D,20180425,000000,23.5107,23.7683,23.3271,23.6292,374222.10843983,0
+FFIN.US,D,20180426,000000,23.5354,23.6391,23.3607,23.417,310610.31823349,0
+FFIN.US,D,20180427,000000,23.5107,23.6499,23.2788,23.417,343054.5807238,0
+FFIN.US,D,20180430,000000,23.5107,23.6075,23.0676,23.0676,308836.06220986,0
+FFIN.US,D,20180501,000000,23.0676,23.4071,22.8366,23.3489,426202.43953982,0
+FFIN.US,D,20180502,000000,23.3489,24.0703,23.1742,23.5354,334273.48266512,0
+FFIN.US,D,20180503,000000,23.417,23.5581,23.0676,23.3271,401946.50539156,0
+FFIN.US,D,20180504,000000,23.2088,23.9065,23.116,23.7683,520441.67838704,0
+FFIN.US,D,20180507,000000,23.792,24.0358,23.5838,23.8848,309216.04279744,0
+FFIN.US,D,20180508,000000,23.9065,24.2786,23.8187,24.2786,300766.28781113,0
+FFIN.US,D,20180509,000000,24.2786,24.6032,23.9766,24.4197,368532.53244173,0
+FFIN.US,D,20180510,000000,24.4424,24.5825,24.165,24.4197,328958.82084676,0
+FFIN.US,D,20180511,000000,24.4424,24.5825,24.3496,24.4314,259969.54536493,0
+FFIN.US,D,20180514,000000,24.4424,24.4898,24.0358,24.0949,488615.51765253,0
+FFIN.US,D,20180515,000000,24.0466,24.4424,24.0229,24.165,461127.21530589,0
+FFIN.US,D,20180516,000000,24.2331,24.6032,24.1166,24.5825,588368.0215052,0
+FFIN.US,D,20180517,000000,24.4898,24.77,24.4424,24.6762,528642.16610789,0
+FFIN.US,D,20180518,000000,24.7917,24.7917,24.4424,24.4898,691352.89355626,0
+FFIN.US,D,20180521,000000,24.6515,24.9319,24.5825,24.9092,457954.63071994,0
+FFIN.US,D,20180522,000000,24.9319,25.1876,24.7917,24.8164,351584.3849539,0
+FFIN.US,D,20180523,000000,24.7444,24.8855,24.4424,24.6032,471170.86219692,0
+FFIN.US,D,20180524,000000,24.4641,24.7917,24.1877,24.6999,419006.11385176,0
+FFIN.US,D,20180525,000000,24.6288,24.8164,24.5598,24.6999,473322.05896343,0
+FFIN.US,D,20180529,000000,24.5135,24.6161,24.0703,24.3496,446050.5988721,0
+FFIN.US,D,20180530,000000,24.5598,24.9783,24.5598,24.8855,413342.88317439,0
+FFIN.US,D,20180531,000000,24.8381,24.9566,24.4641,24.4898,453777.88410121,0
+FFIN.US,D,20180601,000000,24.7217,24.9566,24.5924,24.6288,579749.04849723,0
+FFIN.US,D,20180604,000000,24.6999,24.9783,24.5825,24.8855,678480.16453048,0
+FFIN.US,D,20180605,000000,24.8381,25.071,24.77,25.071,597377.10791644,0
+FFIN.US,D,20180606,000000,25.1411,25.7234,25.1411,25.7007,693288.26134903,0
+FFIN.US,D,20180607,000000,25.7915,26.2356,25.4667,25.7915,549237.11395498,0
+FFIN.US,D,20180608,000000,25.7915,25.8871,25.7234,25.8389,429743.85861611,0
+FFIN.US,D,20180611,000000,25.8389,25.9118,25.4204,25.5358,677537.81267326,0
+FFIN.US,D,20180612,000000,25.6069,25.677,24.9209,25.0236,458967.91228683,0
+FFIN.US,D,20180613,000000,25,25.3513,24.8164,25.1174,671439.88420371,0
+FFIN.US,D,20180614,000000,25.217,25.217,24.6555,24.9615,521984.90621342,0
+FFIN.US,D,20180615,000000,24.8895,25.145,24.7029,25.0523,1467332.0237347,0
+FFIN.US,D,20180618,000000,24.9359,25.2852,24.7482,25.1923,367657.05716794,0
+FFIN.US,D,20180619,000000,24.9615,25.4026,24.8421,25.3563,476239.29659451,0
+FFIN.US,D,20180620,000000,25.4273,25.5191,25.2397,25.4026,309785.50703803,0
+FFIN.US,D,20180621,000000,25.4273,25.4974,25.1223,25.2624,413923.49351223,0
+FFIN.US,D,20180622,000000,25.4273,25.5428,24.9615,25.2397,2087899.093591,0
+FFIN.US,D,20180625,000000,25.076,25.145,24.7029,24.9132,535205.19081666,0
+FFIN.US,D,20180626,000000,24.9359,24.9615,24.6308,24.7029,352274.42970096,0
+FFIN.US,D,20180627,000000,24.7029,24.7957,24.2806,24.2806,447516.81729939,0
+FFIN.US,D,20180628,000000,24.3043,24.5844,24.1423,24.166,496427.91853328,0
+FFIN.US,D,20180629,000000,24.3279,24.398,23.7673,23.792,818431.57470489,0
+FFIN.US,D,20180702,000000,23.7199,24.166,23.6282,24.1423,611328.98181098,0
+FFIN.US,D,20180703,000000,24.2569,24.3516,24.0476,24.1423,276887.29440576,0
+FFIN.US,D,20180705,000000,24.3043,24.4541,24.1166,24.4217,472123.3468698,0
+FFIN.US,D,20180706,000000,24.4444,24.6782,24.3043,24.6555,385277.01033463,0
+FFIN.US,D,20180709,000000,24.7246,25.145,24.7246,25.1223,304082.75837956,0
+FFIN.US,D,20180710,000000,25.1687,25.1923,24.5844,24.8421,408522.70276069,0
+FFIN.US,D,20180711,000000,24.7246,24.9132,24.54,24.5844,360203.35796189,0
+FFIN.US,D,20180712,000000,24.7482,24.7482,24.1887,24.5163,272618.33916444,0
+FFIN.US,D,20180713,000000,24.4918,24.6555,24.316,24.3516,287322.06798161,0
+FFIN.US,D,20180716,000000,24.398,24.6555,24.3516,24.6071,326571.52947517,0
+FFIN.US,D,20180717,000000,24.5617,24.8658,24.4671,24.5844,235489.6759904,0
+FFIN.US,D,20180718,000000,24.6071,24.9132,24.5213,24.8895,612660.43378988,0
+FFIN.US,D,20180719,000000,24.7246,25.1687,24.7246,25.1006,440348.8634952,0
+FFIN.US,D,20180720,000000,25.2397,26.5247,25.217,26.4083,821671.03587424,0
+FFIN.US,D,20180723,000000,26.4556,27.18,26.4556,27.0152,555616.73470013,0
+FFIN.US,D,20180724,000000,27.0152,27.3073,26.8987,27.1326,961134.04433341,0
+FFIN.US,D,20180725,000000,27.1563,27.2491,26.6648,26.7359,526872.97649211,0
+FFIN.US,D,20180726,000000,26.7359,27.0379,26.652,26.9451,418714.2887605,0
+FFIN.US,D,20180727,000000,26.9688,27.1326,26.28,26.3382,461272.11456996,0
+FFIN.US,D,20180730,000000,26.432,26.7112,26.3836,26.4556,425398.90725728,0
+FFIN.US,D,20180731,000000,26.5711,26.6432,26.1991,26.4556,550238.23614306,0
+FFIN.US,D,20180801,000000,26.501,27.0152,26.501,26.9688,409661.63124189,0
+FFIN.US,D,20180802,000000,26.8287,27.3666,26.7813,27.2965,361699.97483619,0
+FFIN.US,D,20180803,000000,27.2491,27.413,26.7695,26.9214,345324.33143364,0
+FFIN.US,D,20180806,000000,26.9451,27.0379,26.6432,26.8543,301406.68176141,0
+FFIN.US,D,20180807,000000,26.9214,27.2718,26.9214,27.0626,336253.43484683,0
+FFIN.US,D,20180808,000000,26.9925,27.3666,26.8287,27.2718,390558.23386127,0
+FFIN.US,D,20180809,000000,27.2965,27.4593,27.027,27.1563,304528.602269,0
+FFIN.US,D,20180810,000000,27.0152,27.4356,26.9214,27.3666,245986.25974182,0
+FFIN.US,D,20180813,000000,27.3666,27.6231,27.0152,27.18,517379.5414919,0
+FFIN.US,D,20180814,000000,27.2491,27.7879,27.0853,27.7632,466404.38570626,0
+FFIN.US,D,20180815,000000,27.7169,27.8668,27.3883,27.4593,262474.37739829,0
+FFIN.US,D,20180816,000000,27.6231,28.0682,27.6231,27.9025,353088.09479917,0
+FFIN.US,D,20180817,000000,27.8343,28.16,27.7169,28.1373,257209.36637671,0
+FFIN.US,D,20180820,000000,28.23,28.2902,27.8798,28.16,342074.73744862,0
+FFIN.US,D,20180821,000000,28.23,28.5124,28.0682,28.3721,693663.17552879,0
+FFIN.US,D,20180822,000000,28.2547,28.3466,28.2073,28.3021,448014.33854875,0
+FFIN.US,D,20180823,000000,28.3021,28.3466,27.9981,28.16,248896.40440194,0
+FFIN.US,D,20180824,000000,28.3021,28.3021,28.0682,28.1846,429636.45077002,0
+FFIN.US,D,20180827,000000,28.2784,28.4156,28.0435,28.0889,316703.18029521,0
+FFIN.US,D,20180828,000000,28.0682,28.1373,27.7879,28.0198,334599.75932967,0
+FFIN.US,D,20180829,000000,28.0682,28.1373,27.9025,27.9981,230137.52275407,0
+FFIN.US,D,20180830,000000,27.9981,28.16,27.8343,27.9981,408899.64350357,0
+FFIN.US,D,20180831,000000,27.8798,28.3248,27.8343,28.23,450386.43069684,0
+FFIN.US,D,20180904,000000,28.2073,28.5124,28.0889,28.3248,471997.69995551,0
+FFIN.US,D,20180905,000000,28.3466,28.5587,28.2784,28.464,338504.94648846,0
+FFIN.US,D,20180906,000000,28.464,28.6741,28.3721,28.5361,413524.26057488,0
+FFIN.US,D,20180907,000000,28.5587,28.7689,28.3939,28.6277,554583.1875019,0
+FFIN.US,D,20180910,000000,28.7689,28.8152,28.5814,28.6504,556155.80049371,0
+FFIN.US,D,20180911,000000,28.5587,28.913,28.5587,28.8389,342738.43687493,0
+FFIN.US,D,20180912,000000,28.7472,28.8854,28.2784,28.4156,523772.33489741,0
+FFIN.US,D,20180913,000000,28.5361,28.6189,28.1136,28.2784,299377.07878293,0
+FFIN.US,D,20180914,000000,28.3071,28.7295,28.3071,28.61,402774.35643171,0
+FFIN.US,D,20180917,000000,28.5636,28.6811,28.1886,28.3524,459896.07820211,0
+FFIN.US,D,20180918,000000,28.3998,28.4462,28.1649,28.2834,261691.11074708,0
+FFIN.US,D,20180919,000000,28.2123,28.6337,28.1886,28.5636,566217.68645295,0
+FFIN.US,D,20180920,000000,28.6564,28.985,28.6564,28.8913,324745.59609163,0
+FFIN.US,D,20180921,000000,28.7975,29.0086,28.5636,28.61,971467.48975258,0
+FFIN.US,D,20180924,000000,28.6564,28.6564,28.0001,28.1649,283213.21122786,0
+FFIN.US,D,20180925,000000,28.3998,28.3998,28.2123,28.3524,255159.4977669,0
+FFIN.US,D,20180926,000000,28.3998,28.3998,27.5797,27.6478,420096.40481773,0
+FFIN.US,D,20180927,000000,27.7198,27.858,27.3675,27.4376,366401.60130656,0
+FFIN.US,D,20180928,000000,27.3201,27.858,27.3201,27.7198,657799.08775021,0
+FFIN.US,D,20181001,000000,27.858,27.9015,27.1672,27.2412,407044.3249546,0
+FFIN.US,D,20181002,000000,27.255,27.329,27.0222,27.1909,348405.72067855,0
+FFIN.US,D,20181003,000000,27.2974,28.1037,27.2185,28.0149,404358.11552076,0
+FFIN.US,D,20181004,000000,28.1412,28.3573,27.9309,28.1314,605902.85902028,0
+FFIN.US,D,20181005,000000,28.2222,28.2784,27.8333,27.9499,368890.22083485,0
+FFIN.US,D,20181008,000000,27.9636,28.084,27.6577,27.9883,429013.28260638,0
+FFIN.US,D,20181009,000000,27.9636,28.2784,27.8422,28.0425,454761.78050267,0
+FFIN.US,D,20181010,000000,28.0752,28.3376,27.7001,27.7662,486786.54442429,0
+FFIN.US,D,20181011,000000,27.6528,27.7504,26.6954,26.7004,533085.40577872,0
+FFIN.US,D,20181012,000000,27.0527,27.325,25.3513,26.0263,662719.58303904,0
+FFIN.US,D,20181015,000000,26.0263,26.4665,25.906,26.2425,322297.50782602,0
+FFIN.US,D,20181016,000000,26.3264,26.9826,25.8861,26.954,634833.0610366,0
+FFIN.US,D,20181017,000000,26.876,27.2777,26.5237,27.2185,588564.59812919,0
+FFIN.US,D,20181018,000000,27.0715,27.41,26.6352,26.6865,486481.54667266,0
+FFIN.US,D,20181019,000000,25.4066,27.1623,25.4066,26.8799,561751.14130609,0
+FFIN.US,D,20181022,000000,26.8949,26.8949,25.9148,26.1477,505384.31430303,0
+FFIN.US,D,20181023,000000,25.8191,26.2425,25.6237,25.9572,382663.75717361,0
+FFIN.US,D,20181024,000000,26.0026,26.0826,25.453,25.5111,710986.23719637,0
+FFIN.US,D,20181025,000000,25.6898,26.8622,25.6848,26.6727,527216.47894328,0
+FFIN.US,D,20181026,000000,26.3589,27.0626,26.3027,26.7576,431296.20597659,0
+FFIN.US,D,20181029,000000,27.0853,27.6478,26.9915,27.3053,352179.18123366,0
+FFIN.US,D,20181030,000000,27.4139,27.9064,27.1513,27.8827,399507.53666006,0
+FFIN.US,D,20181031,000000,28.1412,28.7482,27.6024,27.6665,542105.63828719,0
+FFIN.US,D,20181101,000000,27.8096,28.39,27.7051,28.2647,530390.07681078,0
+FFIN.US,D,20181102,000000,28.3524,28.915,28.2497,28.8824,509621.85781577,0
+FFIN.US,D,20181105,000000,28.8676,29.0896,28.5952,29.0482,545013.75638417,0
+FFIN.US,D,20181106,000000,28.8774,29.3482,28.7975,29.286,732488.07204582,0
+FFIN.US,D,20181107,000000,29.286,29.5851,28.7383,29.5574,486017.46371501,0
+FFIN.US,D,20181108,000000,29.4883,29.97,29.4163,29.9453,475527.97293456,0
+FFIN.US,D,20181109,000000,29.8605,30.0873,29.5674,29.9206,624186.51161328,0
+FFIN.US,D,20181112,000000,29.9256,30.2019,29.1755,29.5821,636011.5074989,0
+FFIN.US,D,20181113,000000,29.6927,30.2019,29.6512,30.0115,554153.55611754,0
+FFIN.US,D,20181114,000000,30.2571,30.3597,29.5061,29.8071,570240.41427351,0
+FFIN.US,D,20181115,000000,29.7627,30.6045,29.516,30.5759,554499.08513185,0
+FFIN.US,D,20181116,000000,30.3983,31.0862,30.3597,30.9657,1047584.1877759,0
+FFIN.US,D,20181119,000000,30.9746,31.3456,30.8937,31.242,740657.1480381,0
+FFIN.US,D,20181120,000000,31.0812,31.247,30.7012,30.7437,644221.11475387,0
+FFIN.US,D,20181121,000000,30.7921,30.9382,30.0686,30.117,698054.7378397,0
+FFIN.US,D,20181123,000000,29.972,30.5947,29.516,30.3647,228421.02377975,0
+FFIN.US,D,20181126,000000,30.5997,30.9469,30.5098,30.6697,550189.59862785,0
+FFIN.US,D,20181127,000000,30.6045,30.8888,30.3113,30.4604,468760.26534928,0
+FFIN.US,D,20181128,000000,30.5997,31.091,30.2137,31.0713,398901.59428305,0
+FFIN.US,D,20181129,000000,30.8888,31.0269,30.3834,30.4269,520133.6407907,0
+FFIN.US,D,20181130,000000,30.2838,30.8789,30.2838,30.7299,679247.21867662,0
+FFIN.US,D,20181203,000000,30.9844,31.0269,29.972,30.3597,516089.63405723,0
+FFIN.US,D,20181204,000000,30.1733,30.2334,28.4897,28.7097,976751.75312392,0
+FFIN.US,D,20181206,000000,28.31,28.6899,27.7811,28.5094,808726.3638572,0
+FFIN.US,D,20181207,000000,28.61,29.1864,28.1649,28.9248,664278.01008892,0
+FFIN.US,D,20181210,000000,28.8676,28.9485,28.0889,28.537,469835.35709176,0
+FFIN.US,D,20181211,000000,28.9198,28.9899,28.1797,28.4166,587553.34312543,0
+FFIN.US,D,20181212,000000,28.7097,29.1183,28.4975,28.8873,675386.61590675,0
+FFIN.US,D,20181213,000000,28.8962,29.1045,28.38,28.4097,595518.74952276,0
+FFIN.US,D,20181214,000000,28.2665,28.5458,27.9399,27.9656,504517.95856333,0
+FFIN.US,D,20181217,000000,27.8343,27.9754,27.4396,27.5145,4278400.0388008,0
+FFIN.US,D,20181218,000000,27.6862,28.233,26.7833,26.8779,873143.71290922,0
+FFIN.US,D,20181219,000000,26.9106,27.0665,25.4657,25.7381,1054343.7891087,0
+FFIN.US,D,20181220,000000,25.7718,26.2513,25.1786,26.0629,1022344.3572263,0
+FFIN.US,D,20181221,000000,26.2246,26.505,25.5171,25.5882,2484851.1341394,0
+FFIN.US,D,20181224,000000,25.4293,25.8803,25.1569,25.446,478438.11759467,0
+FFIN.US,D,20181226,000000,25.4894,26.4121,25.377,26.3688,864900.66736256,0
+FFIN.US,D,20181227,000000,25.9967,26.7122,25.7994,26.7122,1114068.6312245,0
+FFIN.US,D,20181228,000000,26.8652,27.2077,26.5611,26.8741,1025632.4559108,0
+FFIN.US,D,20181231,000000,27.0566,27.1613,26.5148,27.1513,1520725.8826205,0
+FFIN.US,D,20190102,000000,26.7794,27.635,26.7794,27.2866,1027238.5071944,0
+FFIN.US,D,20190103,000000,27.2037,27.8195,26.957,27.103,1273122.4254979,0
+FFIN.US,D,20190104,000000,27.5333,27.862,27.3724,27.7534,610526.46281,0
+FFIN.US,D,20190107,000000,27.6398,27.8481,27.5333,27.635,592893.33698295,0
+FFIN.US,D,20190108,000000,27.7672,28.3356,27.5145,28.3317,689364.83512202,0
+FFIN.US,D,20190109,000000,28.3929,28.6465,28.0643,28.4008,429263.56315341,0
+FFIN.US,D,20190110,000000,28.2764,28.383,27.9893,28.3356,289846.15236473,0
+FFIN.US,D,20190111,000000,28.1492,28.4196,27.9419,28.3317,519533.7781031,0
+FFIN.US,D,20190114,000000,28.1432,28.4758,27.9182,28.0258,635107.66034124,0
+FFIN.US,D,20190115,000000,28.0208,28.468,27.635,28.464,477283.98988997,0
+FFIN.US,D,20190116,000000,28.5765,29.1874,28.4936,29.0531,581922.53745821,0
+FFIN.US,D,20190117,000000,28.8913,29.5505,28.8913,29.5031,706845.96871405,0
+FFIN.US,D,20190118,000000,29.5278,29.7864,28.4936,29.6779,737709.51196001,0
+FFIN.US,D,20190122,000000,29.4943,30.0449,29.133,29.3394,615826.93868641,0
+FFIN.US,D,20190123,000000,29.3581,30.112,29.212,29.5317,453848.8138109,0
+FFIN.US,D,20190124,000000,29.3294,30.0736,29.0492,29.4271,500487.12449024,0
+FFIN.US,D,20190125,000000,28.4097,29.3452,27.2786,29.1597,962672.20575196,0
+FFIN.US,D,20190128,000000,29.0798,29.3818,27.1682,29.3719,603890.48182843,0
+FFIN.US,D,20190129,000000,29.4133,29.7391,29.2002,29.4321,489138.37094105,0
+FFIN.US,D,20190130,000000,29.4044,29.6907,28.5626,28.6416,702204.12585612,0
+FFIN.US,D,20190131,000000,28.54,28.8449,27.9696,28.7561,770136.5486637,0
+FFIN.US,D,20190201,000000,28.8399,29.1045,28.609,29.0709,403948.74976774,0
+FFIN.US,D,20190204,000000,29.061,29.4804,28.8913,29.4804,381488.35055602,0
+FFIN.US,D,20190205,000000,29.4943,29.6413,29.1232,29.292,376972.15461239,0
+FFIN.US,D,20190206,000000,29.2169,29.5791,28.9722,29.5693,407368.575056,0
+FFIN.US,D,20190207,000000,29.6235,30.1219,29.4094,29.5467,463468.90900697,0
+FFIN.US,D,20190208,000000,29.4271,29.5871,29.0136,29.1093,3803405.0519704,0
+FFIN.US,D,20190211,000000,29.1093,29.367,28.8824,29.3452,608316.49571261,0
+FFIN.US,D,20190212,000000,29.4617,29.6817,29.141,29.3264,553883.00993917,0
+FFIN.US,D,20190213,000000,29.3768,29.6581,29.3167,29.5988,566211.60676355,0
+FFIN.US,D,20190214,000000,29.442,29.6048,29.1597,29.4518,678675.72787289,0
+FFIN.US,D,20190215,000000,29.6462,29.8358,29.5091,29.5791,691674.10381297,0
+FFIN.US,D,20190219,000000,29.4617,29.9858,29.3187,29.9324,660692.00662369,0
+FFIN.US,D,20190220,000000,29.9286,30.2137,29.6552,30.2137,675417.01435377,0
+FFIN.US,D,20190221,000000,30.1643,30.2236,29.9403,30.112,585379.85416444,0
+FFIN.US,D,20190222,000000,30.1782,30.3075,29.9808,30.2522,368062.3697947,0
+FFIN.US,D,20190225,000000,30.3549,30.4506,29.8298,29.8929,700324.48854953,0
+FFIN.US,D,20190226,000000,29.8061,30.1022,29.5061,29.8101,561686.2912858,0
+FFIN.US,D,20190227,000000,29.8161,30.5058,29.7084,30.4782,524556.61483019,0
+FFIN.US,D,20190228,000000,30.4506,30.7309,30.4456,30.5197,588913.1669882,0
+FFIN.US,D,20190301,000000,30.6608,30.722,30.2838,30.335,592527.5423373,0
+FFIN.US,D,20190304,000000,30.341,30.4683,29.966,30.2019,511180.28486565,0
+FFIN.US,D,20190305,000000,30.266,30.4032,29.8485,30.2926,556384.80212783,0
+FFIN.US,D,20190306,000000,30.2789,30.3203,29.1143,29.212,507880.02680228,0
+FFIN.US,D,20190307,000000,29.1735,29.1735,28.1719,28.3179,717521.90330283,0
+FFIN.US,D,20190308,000000,28.1393,28.4877,27.5047,28.2193,830584.87381819,0
+FFIN.US,D,20190311,000000,28.3929,28.6367,28.2567,28.604,526180.90518191,0
+FFIN.US,D,20190312,000000,28.6751,28.8824,28.3653,28.5311,486481.54667266,0
+FFIN.US,D,20190313,000000,28.5675,28.9535,28.4324,28.604,507094.73358795,0
+FFIN.US,D,20190314,000000,28.614,28.7432,28.3781,28.5587,520289.68615201,0
+FFIN.US,D,20190315,000000,28.5438,29.1528,28.5438,28.8883,1509674.0205704,0
+FFIN.US,D,20190318,000000,29.0156,29.29,28.8735,29.0817,523007.30731441,0
+FFIN.US,D,20190319,000000,28.1472,28.236,27.2324,27.4001,2884094.2043105,0
+FFIN.US,D,20190320,000000,27.4001,27.5235,26.4468,26.4714,1739546.063554,0
+FFIN.US,D,20190321,000000,26.4468,26.505,25.8269,25.9227,27173520.3482,0
+FFIN.US,D,20190322,000000,25.8132,26.0935,25.6257,25.823,2626257.6166439,0
+FFIN.US,D,20190325,000000,25.823,26.2159,25.7509,26.0175,1350326.3746426,0
+FFIN.US,D,20190326,000000,26.1684,26.6323,26.129,26.6175,610536.59562567,0
+FFIN.US,D,20190327,000000,26.4517,26.8248,26.3184,26.6954,867434.88456135,0
+FFIN.US,D,20190328,000000,26.7537,27.1899,26.6688,27.175,530491.40496747,0
+FFIN.US,D,20190329,000000,27.3724,27.4574,27.0507,27.2866,2352187.2449941,0
+FFIN.US,D,20190401,000000,27.5205,28.005,27.1247,27.9774,554367.35852814,0
+FFIN.US,D,20190402,000000,27.9725,28.2507,27.6635,27.8116,1100976.0200986,0
+FFIN.US,D,20190403,000000,28.0939,28.2133,27.7415,27.7889,418358.6269305,0
+FFIN.US,D,20190404,000000,27.8451,28.0238,27.7642,28.0198,398349.35582909,0
+FFIN.US,D,20190405,000000,28.005,28.2232,27.8718,28.2133,576753.7881855,0
+FFIN.US,D,20190408,000000,28.1896,28.2854,27.9349,28.1126,280146.00792488,0
+FFIN.US,D,20190409,000000,28.0525,28.1709,27.7218,27.8363,531152.06454909,0
+FFIN.US,D,20190410,000000,27.8915,28.2033,27.6094,28.1709,388267.20423853,0
+FFIN.US,D,20190411,000000,28.228,28.5351,28.0889,28.1225,385335.7806655,0
+FFIN.US,D,20190412,000000,28.3643,28.9869,28.3643,28.8272,613663.5825411,0
+FFIN.US,D,20190415,000000,28.8222,28.8222,28.3119,28.3643,373422.62928355,0
+FFIN.US,D,20190416,000000,28.458,28.8222,28.392,28.7935,387569.05323893,0
+FFIN.US,D,20190417,000000,28.8321,28.8321,28.392,28.609,449920.32117606,0
+FFIN.US,D,20190418,000000,28.4728,28.7195,28.2657,28.468,494306.1069322,0
+FFIN.US,D,20190422,000000,28.6327,28.6367,28.1037,28.2458,638790.93883688,0
+FFIN.US,D,20190423,000000,28.0238,28.7432,27.8718,28.7097,712931.7378048,0
+FFIN.US,D,20190424,000000,28.6751,29.1429,28.3268,29.0206,467229.19690172,0
+FFIN.US,D,20190425,000000,28.9308,29.1479,28.5715,28.9822,420153.14858547,0
+FFIN.US,D,20190426,000000,28.9308,29.2998,28.9011,29.2763,396678.45452529,0
+FFIN.US,D,20190429,000000,29.2416,29.5881,29.1893,29.3699,562458.41183978,0
+FFIN.US,D,20190430,000000,29.4647,29.517,29.0156,29.0541,674231.4749205,0
+FFIN.US,D,20190501,000000,29.0817,29.3472,28.458,28.7482,626358.98729269,0
+FFIN.US,D,20190502,000000,28.8409,29.3472,28.8172,29.2613,483795.33723883,0
+FFIN.US,D,20190503,000000,29.3324,29.7459,29.3324,29.6897,502588.67045997,0
+FFIN.US,D,20190506,000000,29.3187,29.7904,29.063,29.5357,624313.17180913,0
+FFIN.US,D,20190507,000000,29.3284,29.44,28.6948,28.8686,497206.11877664,0
+FFIN.US,D,20190508,000000,28.8636,29.1706,28.7886,28.8321,537688.7439371,0
+FFIN.US,D,20190509,000000,28.6465,29.28,28.4244,29.1528,612234.85553178,0
+FFIN.US,D,20190510,000000,29.139,29.295,28.7659,29.2663,436060.65590411,0
+FFIN.US,D,20190513,000000,28.7975,28.8369,28.0573,28.1758,535930.70041855,0
+FFIN.US,D,20190514,000000,28.3169,29.7508,28.1936,28.8597,365956.7706987,0
+FFIN.US,D,20190515,000000,28.6277,28.6998,28.1739,28.5587,359348.14831943,0
+FFIN.US,D,20190516,000000,28.7837,29.2091,28.5715,28.9585,337480.51882432,0
+FFIN.US,D,20190517,000000,28.7344,29.1893,28.6851,28.7659,481484.04198474,0
+FFIN.US,D,20190520,000000,28.7146,28.9632,28.4443,28.5587,368337.9823809,0
+FFIN.US,D,20190521,000000,28.6189,28.8459,28.5201,28.8222,320072.34150512,0
+FFIN.US,D,20190522,000000,28.8123,28.8409,28.4975,28.5853,255244.61341851,0
+FFIN.US,D,20190523,000000,28.309,28.3524,27.7554,27.8965,522237.21332357,0
+FFIN.US,D,20190524,000000,28.0198,28.3366,28.0198,28.2952,386907.38037574,0
+FFIN.US,D,20190528,000000,28.2133,28.3179,27.7218,27.7366,394541.44370072,0
+FFIN.US,D,20190529,000000,27.6972,27.9489,27.4327,27.862,557730.44004867,0
+FFIN.US,D,20190530,000000,27.8817,28.007,26.8248,26.9373,594609.83595727,0
+FFIN.US,D,20190531,000000,26.6422,26.9895,26.4517,26.7576,733185.20976383,0
+FFIN.US,D,20190603,000000,26.8722,27.2767,26.7349,27.1316,511583.57092927,0
+FFIN.US,D,20190604,000000,27.7218,28.4491,27.2412,28.392,743529.80128024,0
+FFIN.US,D,20190605,000000,28.1176,28.3643,27.7119,28.0623,474223.87955796,0
+FFIN.US,D,20190606,000000,27.9774,28.1422,27.5896,27.8531,369889.3164598,0
+FFIN.US,D,20190607,000000,27.7317,27.8451,27.4574,27.562,391035.48947927,0
+FFIN.US,D,20190610,000000,27.7415,28.4008,27.7415,27.8915,463837.74349732,0
+FFIN.US,D,20190611,000000,28.0327,28.1758,27.7218,27.8915,289051.73961629,0
+FFIN.US,D,20190612,000000,27.7317,28.1176,27.6498,27.8718,285710.95029026,0
+FFIN.US,D,20190613,000000,27.9399,28.2607,27.8077,27.9586,237341.95469467,0
+FFIN.US,D,20190614,000000,27.9774,28.242,27.7495,28.0998,344426.56396537,0
+FFIN.US,D,20190617,000000,28.1284,28.3663,27.8817,28.0525,548278.5495927,0
+FFIN.US,D,20190618,000000,28.4027,28.8311,28.0475,28.7175,418579.52231209,0
+FFIN.US,D,20190619,000000,28.688,29.0916,28.5468,28.6978,404512.13431893,0
+FFIN.US,D,20190620,000000,28.8399,29.0206,28.5094,28.8873,507719.92831471,0
+FFIN.US,D,20190621,000000,28.7175,29.0304,28.7078,28.7275,1301682.7797423,0
+FFIN.US,D,20190624,000000,28.612,28.8873,28.46,28.5568,470883.09023192,0
+FFIN.US,D,20190625,000000,28.5656,28.5745,28.005,28.1669,477135.03749965,0
+FFIN.US,D,20190626,000000,28.2715,28.5843,28.1856,28.2715,445834.76989834,0
+FFIN.US,D,20190627,000000,28.3663,29.1706,28.3663,29.1528,488563.84029262,0
+FFIN.US,D,20190628,000000,29.3147,29.7104,29.1064,29.1992,1129353.983661,0
+FFIN.US,D,20190701,000000,29.5327,29.6383,28.537,28.8212,771860.14060898,0
+FFIN.US,D,20190702,000000,28.8587,28.8587,28.1767,28.6978,608029.73702918,0
+FFIN.US,D,20190703,000000,28.8774,29.0966,28.6584,28.7926,226135.06056484,0
+FFIN.US,D,20190705,000000,28.7462,29.3986,28.7462,29.3896,310585.99947589,0
+FFIN.US,D,20190708,000000,29.2189,29.2189,28.8311,28.9051,237555.75710529,0
+FFIN.US,D,20190709,000000,28.6978,29.1528,28.5695,29.135,222452.79535076,0
+FFIN.US,D,20190710,000000,29.0206,29.4054,28.3366,28.3751,345720.5245263,0
+FFIN.US,D,20190711,000000,28.3663,28.6022,28.1284,28.5932,297933.15255011,0
+FFIN.US,D,20190712,000000,28.688,29.2189,28.4897,29.0304,382102.39918555,0
+FFIN.US,D,20190715,000000,29.1429,29.1706,28.1767,28.2241,341347.20128359,0
+FFIN.US,D,20190716,000000,28.2912,28.7551,28.1669,28.3939,296124.4449532,0
+FFIN.US,D,20190717,000000,28.2043,28.3939,28.005,28.1096,259853.01798473,0
+FFIN.US,D,20190718,000000,28.0327,28.6307,27.9774,28.4511,262286.92030842,0
+FFIN.US,D,20190719,000000,28.0712,29.6383,28.0001,29.2673,646299.35524756,0
+FFIN.US,D,20190722,000000,29.3986,29.7391,28.9822,29.6917,423202.11282025,0
+FFIN.US,D,20190723,000000,29.7785,30.0825,29.3986,30.0726,431200.95750931,0
+FFIN.US,D,20190724,000000,29.9226,30.7752,29.4854,30.7082,430168.42359263,0
+FFIN.US,D,20190725,000000,30.8216,30.9459,30.4151,30.499,383309.21753171,0
+FFIN.US,D,20190726,000000,30.6321,31.2303,29.3284,31.096,345132.8212175,0
+FFIN.US,D,20190729,000000,31.173,31.2569,30.8315,30.9459,297461.9766215,0
+FFIN.US,D,20190730,000000,30.7082,31.2667,30.6805,31.239,392623.3016946,0
+FFIN.US,D,20190731,000000,31.0595,31.7038,31.0398,31.0595,538368.65586849,0
+FFIN.US,D,20190801,000000,31.0595,31.3625,30.0726,30.2344,445810.45114075,0
+FFIN.US,D,20190802,000000,30.0913,30.2472,29.7015,30.111,380731.42922554,0
+FFIN.US,D,20190805,000000,29.6098,29.6098,28.6781,29.0403,451324.72942778,0
+FFIN.US,D,20190806,000000,29.2673,29.5751,28.7374,29.3896,364814.80237281,0
+FFIN.US,D,20190807,000000,28.8676,29.5427,28.5271,29.2773,360916.70818497,0
+FFIN.US,D,20190808,000000,29.6739,30.2719,29.4558,29.9393,602179.04926194,0
+FFIN.US,D,20190809,000000,29.8949,30.188,29.6098,30.0045,239682.63511418,0
+FFIN.US,D,20190812,000000,29.6186,29.9226,29.3808,29.3808,288680.87856281,0
+FFIN.US,D,20190813,000000,29.2673,30.0726,29.135,29.5801,382914.03772063,0
+FFIN.US,D,20190814,000000,28.8212,29.3808,28.5568,28.7175,323192.23544959,0
+FFIN.US,D,20190815,000000,28.8873,29.0009,28.537,28.7926,369997.73758747,0
+FFIN.US,D,20190816,000000,28.9248,29.6186,28.9248,29.5427,269483.24599647,0
+FFIN.US,D,20190819,000000,30.1012,30.198,29.8229,30.0726,277529.71491917,0
+FFIN.US,D,20190820,000000,29.8565,29.9393,29.4558,29.5703,193931.95908744,0
+FFIN.US,D,20190821,000000,29.8565,29.8565,29.4558,29.7785,342078.79057489,0
+FFIN.US,D,20190822,000000,29.9946,30.0192,29.4755,29.664,269919.97035181,0
+FFIN.US,D,20190823,000000,29.4953,29.7686,28.232,28.3751,594549.03906325,0
+FFIN.US,D,20190826,000000,28.6978,28.9051,28.4511,28.8676,269081.98649599,0
+FFIN.US,D,20190827,000000,29.059,29.2573,27.9873,28.0149,532549.37982983,0
+FFIN.US,D,20190828,000000,27.9774,28.8311,27.9774,28.5271,293656.09105626,0
+FFIN.US,D,20190829,000000,28.8212,29.2189,28.7965,29.135,246505.05990407,0
+FFIN.US,D,20190830,000000,29.3147,29.3245,28.8587,29.0403,204321.13499279,0
+FFIN.US,D,20190903,000000,28.7738,29.0502,28.2043,28.4897,489592.32108301,0
+FFIN.US,D,20190904,000000,28.8676,28.9623,28.3366,28.5843,245126.99697311,0
+FFIN.US,D,20190905,000000,29.0304,29.8081,29.0206,29.1252,314925.88442688,0
+FFIN.US,D,20190906,000000,29.0966,29.2673,28.8311,29.0679,333766.84188167,0
+FFIN.US,D,20190909,000000,29.1893,30.2068,29.1113,30.1693,466653.65297172,0
+FFIN.US,D,20190910,000000,30.1594,30.6992,30.0627,30.6518,475557.35809999,0
+FFIN.US,D,20190911,000000,30.8216,31.3348,30.0439,31.249,487601.22280407,0
+FFIN.US,D,20190912,000000,31.1927,31.6556,30.8414,31.3813,487640.74078518,0
+FFIN.US,D,20190913,000000,31.8292,31.923,31.2855,31.6951,372613.0173116,0
+FFIN.US,D,20190916,000000,31.3151,31.9999,31.3151,31.9141,355837.12769014,0
+FFIN.US,D,20190917,000000,31.7542,31.7819,31.3625,31.6013,321069.41056695,0
+FFIN.US,D,20190918,000000,31.5924,31.9319,31.3625,31.8668,371593.65605531,0
+FFIN.US,D,20190919,000000,31.7444,32.2654,31.4581,31.5144,306895.62800926,0
+FFIN.US,D,20190920,000000,31.3151,31.9714,30.9352,31.6566,1961441.5540429,0
+FFIN.US,D,20190923,000000,31.6092,31.8164,31.2569,31.5825,332595.48839034,0
+FFIN.US,D,20190924,000000,31.7632,31.8292,30.7821,31.3249,637647.95722943,0
+FFIN.US,D,20190925,000000,31.4671,32.1915,31.4671,32.0661,432217.27892089,0
+FFIN.US,D,20190926,000000,31.8865,32.076,31.6467,31.7444,447450.95399755,0
+FFIN.US,D,20190927,000000,32.0286,32.3335,31.8579,32.0099,375111.76965556,0
+FFIN.US,D,20190930,000000,32.0099,32.0661,31.6811,31.7247,422616.43607459,0
+FFIN.US,D,20191001,000000,32.1253,32.1639,30.8956,30.9439,453217.53939473,0
+FFIN.US,D,20191002,000000,30.6963,31.0388,30.569,31.0013,551865.5663395,0
+FFIN.US,D,20191003,000000,30.7821,31.172,30.4683,31.0486,573518.38014241,0
+FFIN.US,D,20191004,000000,31.0486,31.6368,30.8759,31.5924,290105.55244587,0
+FFIN.US,D,20191007,000000,31.4858,31.6951,31.2667,31.2757,336472.30366527,0
+FFIN.US,D,20191008,000000,30.8956,31.1049,30.6488,30.8956,420012.30244767,0
+FFIN.US,D,20191009,000000,31.1443,31.1917,30.6578,30.9914,289185.49278312,0
+FFIN.US,D,20191010,000000,31.1622,31.476,30.9469,31.172,374878.71489518,0
+FFIN.US,D,20191011,000000,31.6951,32.1253,31.3723,31.553,419504.64838267,0
+FFIN.US,D,20191014,000000,31.238,31.5243,31.2203,31.4493,600168.69863323,0
+FFIN.US,D,20191015,000000,31.619,31.8579,31.4296,31.6764,327469.29694344,0
+FFIN.US,D,20191016,000000,31.553,31.8194,31.4581,31.7345,364053.82791607,0
+FFIN.US,D,20191017,000000,31.8381,32.144,30.9816,32.0957,415538.66432985,0
+FFIN.US,D,20191018,000000,32.0957,33.3837,32.0473,33.1902,760650.20663444,0
+FFIN.US,D,20191021,000000,33.6363,33.8938,33.5337,33.5623,471521.45761906,0
+FFIN.US,D,20191022,000000,33.506,34.1316,33.276,33.6748,494712.43284052,0
+FFIN.US,D,20191023,000000,33.5337,33.7616,33.4961,33.7517,509071.64592494,0
+FFIN.US,D,20191024,000000,33.7033,33.8475,33.3146,33.5237,314855.96799876,0
+FFIN.US,D,20191025,000000,33.4379,33.6561,33.124,33.1418,508461.65042167,0
+FFIN.US,D,20191028,000000,33.3984,33.5701,33.2198,33.3413,321640.90137067,0
+FFIN.US,D,20191029,000000,33.2573,33.6264,32.9711,33.4961,316511.67007907,0
+FFIN.US,D,20191030,000000,33.276,33.4941,32.5437,32.5891,532047.80545422,0
+FFIN.US,D,20191031,000000,32.3524,32.3524,31.391,31.6764,484175.31782641,0
+FFIN.US,D,20191101,000000,31.9902,31.9902,31.553,31.8292,407097.01559607,0
+FFIN.US,D,20191104,000000,32.2654,32.2654,31.8006,32.1639,433967.21618691,0
+FFIN.US,D,20191105,000000,32.3335,32.676,32.1639,32.524,353111.40027521,0
+FFIN.US,D,20191106,000000,32.534,32.6662,32.3138,32.5704,289006.14194579,0
+FFIN.US,D,20191107,000000,32.9336,33.1043,32.7994,33.0945,355658.79013437,0
+FFIN.US,D,20191108,000000,33.1043,33.3046,32.7047,33.1616,339934.68677934,0
+FFIN.US,D,20191111,000000,32.9059,33.3046,32.8764,33.0846,270332.37594953,0
+FFIN.US,D,20191112,000000,33.0945,33.4566,32.9286,33.4379,405120.10325907,0
+FFIN.US,D,20191113,000000,33.124,33.205,32.8665,32.9711,458932.44743199,0
+FFIN.US,D,20191114,000000,32.9425,33.1142,32.7708,32.8566,309029.59898913,0
+FFIN.US,D,20191115,000000,33.0472,33.0472,32.7047,32.7618,202736.36262217,0
+FFIN.US,D,20191118,000000,32.6079,32.6957,32.1915,32.458,236596.17946143,0
+FFIN.US,D,20191119,000000,32.5615,32.9059,32.3138,32.8092,240496.3002124,0
+FFIN.US,D,20191120,000000,32.6277,32.9998,32.3996,32.534,441788.73660176,0
+FFIN.US,D,20191121,000000,32.7618,32.8478,32.4096,32.534,285102.98135012,0
+FFIN.US,D,20191122,000000,32.7244,32.8379,32.1155,32.6474,162597.23991288,0
+FFIN.US,D,20191125,000000,32.6662,33.0659,32.5615,32.9336,401820.85847727,0
+FFIN.US,D,20191126,000000,32.8961,33.1418,32.7806,32.8665,236237.47778675,0
+FFIN.US,D,20191127,000000,32.9998,33.2287,32.8764,33.1616,166455.8161196,0
+FFIN.US,D,20191129,000000,33.0372,33.2849,32.8478,32.9059,138243.01745264,0
+FFIN.US,D,20191202,000000,33.0559,33.1616,32.6474,32.7047,370063.60088931,0
+FFIN.US,D,20191203,000000,32.4194,32.4194,31.6467,31.8865,398732.37626138,0
+FFIN.US,D,20191204,000000,32.1155,32.6859,32.1155,32.534,397446.521953,0
+FFIN.US,D,20191205,000000,32.5891,32.9059,32.5891,32.828,231265.30513801,0
+FFIN.US,D,20191206,000000,33.1902,33.4863,32.9622,33.124,366242.51610057,0
+FFIN.US,D,20191209,000000,32.9998,33.124,32.7618,32.7618,315766.9081274,0
+FFIN.US,D,20191210,000000,32.7708,33.1714,32.6474,33.1517,263777.45749331,0
+FFIN.US,D,20191211,000000,33.1517,33.2425,32.9336,33.1418,257019.8827237,0
+FFIN.US,D,20191212,000000,33.2198,33.9926,33.0274,33.7439,430974.99571989,0
+FFIN.US,D,20191213,000000,33.6382,33.8692,33.2198,33.6184,280643.52917423,0
+FFIN.US,D,20191216,000000,34.0794,34.6517,33.8317,34.4791,852199.18292156,0
+FFIN.US,D,20191217,000000,34.5166,34.7662,34.3123,34.6429,506853.57257502,0
+FFIN.US,D,20191218,000000,34.7188,34.7949,34.4791,34.7752,412858.53458542,0
+FFIN.US,D,20191219,000000,34.7485,34.8146,34.3656,34.414,290921.24410721,0
+FFIN.US,D,20191220,000000,34.4435,34.6517,34.0508,34.1732,1853279.8264666,0
+FFIN.US,D,20191223,000000,34.259,34.3606,33.6768,33.8602,283452.34567766,0
+FFIN.US,D,20191224,000000,33.9038,34.0794,33.7053,33.8119,116809.07246816,0
+FFIN.US,D,20191226,000000,33.9333,33.9333,33.6865,33.7636,174648.19758794,0
+FFIN.US,D,20191227,000000,33.8504,33.8504,33.5277,33.6865,214283.71935847,0
+FFIN.US,D,20191230,000000,33.8859,33.9826,33.5721,33.8021,217647.81416055,0
+FFIN.US,D,20191231,000000,33.7931,33.9531,33.4873,33.5247,369595.4648054,0
+FFIN.US,D,20200102,000000,33.8218,33.9846,33.0659,33.5247,329380.34597859,0
+FFIN.US,D,20200103,000000,33.0075,33.4774,32.9366,33.2859,327464.2305356,0
+FFIN.US,D,20200106,000000,32.8556,33.0659,32.5418,32.9701,271585.80524779,0
+FFIN.US,D,20200107,000000,32.7421,32.7885,32.3967,32.606,341747.44750251,0
+FFIN.US,D,20200108,000000,32.6257,33.0659,32.6158,32.9612,431016.54026413,0
+FFIN.US,D,20200109,000000,33.2198,33.2958,32.9415,32.9988,188114.70961192,0
+FFIN.US,D,20200110,000000,32.9612,33.0509,32.6257,32.8172,368220.44171913,0
+FFIN.US,D,20200113,000000,32.9612,33.1616,32.5871,33.133,315224.80248912,0
+FFIN.US,D,20200114,000000,33.0559,33.133,32.7511,32.8556,499010.77324728,0
+FFIN.US,D,20200115,000000,32.6257,32.8418,32.3494,32.523,411284.90831204,0
+FFIN.US,D,20200116,000000,32.7608,33.5148,32.4658,33.4971,423144.35577095,0
+FFIN.US,D,20200117,000000,33.7439,33.7834,33.2386,33.357,294846.69689735,0
+FFIN.US,D,20200121,000000,33.1517,33.2198,32.523,32.5784,308392.24488356,0
+FFIN.US,D,20200122,000000,32.5961,32.672,32.3109,32.5784,317862.37440774,0
+FFIN.US,D,20200123,000000,32.456,32.7796,32.1214,32.606,516595.26155912,0
+FFIN.US,D,20200124,000000,34.3261,34.3261,32.606,33.0075,536541.70920339,0
+FFIN.US,D,20200127,000000,32.4658,32.8655,32.1302,32.3494,382981.92758561,0
+FFIN.US,D,20200128,000000,32.523,33.1043,32.4757,32.9988,370895.50505573,0
+FFIN.US,D,20200129,000000,32.9988,33.1813,32.3671,32.3671,393978.05914953,0
+FFIN.US,D,20200130,000000,32.15,33.0274,32.1016,32.9988,342925.89396481,0
+FFIN.US,D,20200131,000000,32.674,32.7935,31.9102,32.0159,404052.10448756,0
+FFIN.US,D,20200203,000000,32.3207,32.7698,32.3207,32.5784,416102.04888104,0
+FFIN.US,D,20200204,000000,32.9513,33.1517,32.7608,32.8605,444444.54758857,0
+FFIN.US,D,20200205,000000,33.2386,33.6097,33.0756,33.581,312584.1907258,0
+FFIN.US,D,20200206,000000,33.4389,33.5721,33.1142,33.1714,292309.43985386,0
+FFIN.US,D,20200207,000000,33.0559,33.2474,32.8369,32.8951,277666.5079307,0
+FFIN.US,D,20200210,000000,32.674,33.2287,32.446,33.124,293427.08942215,0
+FFIN.US,D,20200211,000000,33.2573,33.6481,33.0274,33.0472,410533.0533894,0
+FFIN.US,D,20200212,000000,33.3423,33.3423,32.8172,33.0472,300397.45332079,0
+FFIN.US,D,20200213,000000,32.8852,33.429,32.8852,33.429,498357.20663663,0
+FFIN.US,D,20200214,000000,33.3423,33.4675,32.9988,33.0274,231315.96921636,0
+FFIN.US,D,20200218,000000,32.9326,32.9938,32.446,32.8418,278488.27928145,0
+FFIN.US,D,20200219,000000,33.0659,33.1665,32.7984,32.9366,273069.24946171,0
+FFIN.US,D,20200220,000000,33.3156,33.347,32.7796,33.1616,312723.01030046,0
+FFIN.US,D,20200221,000000,33.0846,33.2,32.446,32.4934,347422.83755867,0
+FFIN.US,D,20200224,000000,31.5766,31.9013,31.2984,31.6811,398170.00499175,0
+FFIN.US,D,20200225,000000,31.6901,31.8816,30.2769,30.421,427733.5079874,0
+FFIN.US,D,20200226,000000,30.7249,31.0979,30.2394,30.4111,387317.75941034,0
+FFIN.US,D,20200227,000000,29.7952,30.6687,29.1686,29.1686,447452.98056069,0
+FFIN.US,D,20200228,000000,28.7117,29.0265,26.9146,27.4494,982842.58862251,0
+FFIN.US,D,20200302,000000,27.6034,29.1686,27.3636,29.14,715358.54715751,0
+FFIN.US,D,20200303,000000,28.6919,29.6837,27.9082,28.2617,555328.96273513,0
+FFIN.US,D,20200304,000000,28.7018,29.294,27.6972,29.2169,522847.20882685,0
+FFIN.US,D,20200305,000000,28.2143,28.5291,26.9146,27.4691,617946.72372434,0
+FFIN.US,D,20200306,000000,26.285,27.0862,25.8211,26.6668,711916.42967477,0
+FFIN.US,D,20200309,000000,24.4898,25.3019,22.6847,23.0577,1254844.8525942,0
+FFIN.US,D,20200310,000000,24.2223,25.0433,22.9423,24.9664,1057528.5330734,0
+FFIN.US,D,20200311,000000,24.0782,24.6792,22.5406,22.9808,1136490.5257366,0
+FFIN.US,D,20200312,000000,21.147,23.1505,19.7705,22.7795,1464856.5768667,0
+FFIN.US,D,20200313,000000,24.3338,25.2367,22.6166,25.1687,1273807.4038371,0
+FFIN.US,D,20200316,000000,21.4827,24.172,21.0514,23.1525,1132760.6362888,0
+FFIN.US,D,20200317,000000,23.6055,25.3908,22.7892,25.3049,1329618.9525415,0
+FFIN.US,D,20200318,000000,23.7101,25.372,22.6067,22.7695,1538628.5413442,0
+FFIN.US,D,20200319,000000,22.5584,25.6602,21.6859,25.0453,1220546.2848366,0
+FFIN.US,D,20200320,000000,25.1687,25.5101,22.8752,23.4416,1909001.1931116,0
+FFIN.US,D,20200323,000000,23.5187,23.6815,21.3977,22.5771,915146.26042002,0
+FFIN.US,D,20200324,000000,23.8926,25.9,23.3844,25.8022,1147084.3845185,0
+FFIN.US,D,20200325,000000,26.119,26.6471,24.325,24.5085,976441.68896446,0
+FFIN.US,D,20200326,000000,24.7671,26.0243,24.0949,25.4954,746606.12411733,0
+FFIN.US,D,20200327,000000,24.2381,25.6217,23.8542,24.7957,558253.29333718,0
+FFIN.US,D,20200330,000000,24.9872,26.427,24.7039,26.3214,757450.2634462,0
+FFIN.US,D,20200331,000000,26.0816,26.955,25.145,25.7638,1728642.1406126,0
+FFIN.US,D,20200401,000000,24.622,25.2753,23.9983,24.2854,808788.17403279,0
+FFIN.US,D,20200402,000000,24.1137,25.372,24.0269,25.2083,667575.22830758,0
+FFIN.US,D,20200403,000000,25.0543,25.5832,24.2104,24.6121,745687.07773615,0
+FFIN.US,D,20200406,000000,25.7925,26.1437,24.4591,24.9683,816202.35525773,0
+FFIN.US,D,20200407,000000,25.7539,26.5998,24.6704,24.9102,909046.30538734,0
+FFIN.US,D,20200408,000000,24.9683,26.6392,24.8431,26.1981,1122470.7619771,0
+FFIN.US,D,20200409,000000,26.8405,27.3577,26.3984,27.1376,888605.37633842,0
+FFIN.US,D,20200413,000000,27.0212,27.2204,24.5529,24.6989,765937.50985049,0
+FFIN.US,D,20200414,000000,25.3809,25.9,24.5025,24.8727,677391.90012763,0
+FFIN.US,D,20200415,000000,23.9983,24.5647,23.3746,23.6716,675545.70111275,0
+FFIN.US,D,20200416,000000,23.643,23.9696,22.5011,23.0587,903233.10903808,0
+FFIN.US,D,20200417,000000,23.7584,24.9289,23.7584,24.6318,518011.82918964,0
+FFIN.US,D,20200420,000000,23.7969,24.7671,23.7969,24.3338,560872.6261876,0
+FFIN.US,D,20200421,000000,23.4495,23.9598,23.1624,23.6716,530339.41273244,0
+FFIN.US,D,20200422,000000,24.3536,24.4788,23.7101,23.9696,475516.82683731,0
+FFIN.US,D,20200423,000000,24.0367,24.6318,23.9124,24.3634,486260.65129108,0
+FFIN.US,D,20200424,000000,24.4207,25.8803,24.1326,24.8528,673375.25199647,0
+FFIN.US,D,20200427,000000,24.9388,26.6767,24.9388,26.4951,655810.0160344,0
+FFIN.US,D,20200428,000000,27.031,27.5422,26.4181,26.7152,536855.82648912,0
+FFIN.US,D,20200429,000000,27.7129,28.7699,27.2254,28.1836,808713.19119683,0
+FFIN.US,D,20200430,000000,27.3093,27.6084,26.4862,26.7349,615958.6652901,0
+FFIN.US,D,20200501,000000,25.9662,26.5514,25.5635,26.4566,680709.38397764,0
+FFIN.US,D,20200504,000000,26.1586,26.652,25.7539,26.5611,570214.06895277,0
+FFIN.US,D,20200505,000000,27.1179,27.2619,25.9899,26.1103,488643.8895364,0
+FFIN.US,D,20200506,000000,26.3027,26.5711,25.3336,25.5151,519856.00164138,0
+FFIN.US,D,20200507,000000,25.822,26.273,24.5282,24.6704,536439.36776513,0
+FFIN.US,D,20200508,000000,25.3336,26.3125,25.2753,26.2079,484754.91488268,0
+FFIN.US,D,20200511,000000,25.6414,26.0243,24.9872,25.6514,856425.58033707,0
+FFIN.US,D,20200512,000000,25.7825,26.4181,24.4641,24.5183,469941.75165628,0
+FFIN.US,D,20200513,000000,24.2479,24.4207,23.6627,24.2756,797188.126655,0
+FFIN.US,D,20200514,000000,23.9223,24.6792,23.0302,24.5934,616003.24967905,0
+FFIN.US,D,20200515,000000,24.5085,24.9773,24.0664,24.6654,478423.93165274,0
+FFIN.US,D,20200518,000000,25.9662,26.8692,25.7165,26.7537,611372.55291836,0
+FFIN.US,D,20200519,000000,26.4665,27.031,25.5053,25.5448,470263.97519455,0
+FFIN.US,D,20200520,000000,26.1684,27.1672,26.1684,27.0507,582638.927526,0
+FFIN.US,D,20200521,000000,27.0409,27.4741,26.9363,27.1277,671153.12552028,0
+FFIN.US,D,20200522,000000,27.2442,27.4149,26.6668,26.8602,367605.37980803,0
+FFIN.US,D,20200526,000000,27.8393,28.6929,27.2531,28.4137,585166.05175383,0
+FFIN.US,D,20200527,000000,29.1538,30.421,28.7798,30.1723,705189.25335218,0
+FFIN.US,D,20200528,000000,30.7565,30.7565,29.1637,29.3739,655424.96903898,0
+FFIN.US,D,20200529,000000,28.8369,29.5911,28.5873,29.4114,792557.4298943,0
+FFIN.US,D,20200601,000000,29.7183,29.9305,29.1725,29.2446,702971.18000225,0
+FFIN.US,D,20200602,000000,29.5564,29.665,28.7225,29.0196,557343.36649012,0
+FFIN.US,D,20200603,000000,29.8268,30.6894,29.7381,30.1239,686064.57705867,0
+FFIN.US,D,20200604,000000,29.9226,30.4693,29.4114,29.9305,494927.2485327,0
+FFIN.US,D,20200605,000000,30.717,32.457,30.6311,31.7464,836371.72484671,0
+FFIN.US,D,20200608,000000,32.3977,32.3977,31.3615,31.6487,635371.11354863,0
+FFIN.US,D,20200609,000000,30.7851,31.8895,30.7762,31.4671,701707.61788834,0
+FFIN.US,D,20200610,000000,31.2549,31.39,29.9137,30.0943,665325.74322909,0
+FFIN.US,D,20200611,000000,28.6347,29.0096,27.7612,27.8343,742641.15334607,0
+FFIN.US,D,20200612,000000,29.1242,29.1242,27.6281,28.5114,668514.54032009,0
+FFIN.US,D,20200615,000000,27.4593,29.5614,27.4593,29.292,780580.44177365,0
+FFIN.US,D,20200616,000000,30.6992,30.9874,29.7242,30.351,676008.77078883,0
+FFIN.US,D,20200617,000000,30.4683,30.6608,29.4844,29.6847,645641.73551064,0
+FFIN.US,D,20200618,000000,29.435,30.563,29.282,30.2364,582889.20807302,0
+FFIN.US,D,20200619,000000,30.6805,30.8444,28.9919,29.5041,2586456.9299778,0
+FFIN.US,D,20200622,000000,29.1942,29.7341,28.6741,29.3404,514002.27402945,0
+FFIN.US,D,20200623,000000,29.8614,29.964,28.5291,28.5873,727936.41124734,0
+FFIN.US,D,20200624,000000,28.0949,28.385,27.2471,27.3043,634353.77885547,0
+FFIN.US,D,20200625,000000,26.0233,27.7188,25.9484,27.6794,1074767.4923709,0
+FFIN.US,D,20200626,000000,27.1613,27.3813,25.8102,25.9079,1875166.7083114,0
+FFIN.US,D,20200629,000000,26.3787,27.2758,26.2927,26.958,707454.95093575,0
+FFIN.US,D,20200630,000000,26.7547,27.9606,26.7547,27.8551,1985915.343728,0
+FFIN.US,D,20200701,000000,27.8837,27.9508,27.0152,27.1218,607186.68676553,0
+FFIN.US,D,20200702,000000,27.9025,28.0376,27.1366,27.2758,592489.03763776,0
+FFIN.US,D,20200706,000000,27.9508,28.1629,27.1119,27.3626,459488.73901222,0
+FFIN.US,D,20200707,000000,26.9194,27.3143,26.6885,26.8128,528264.21208345,0
+FFIN.US,D,20200708,000000,26.8425,27.2097,26.2927,26.6254,549270.55224669,0
+FFIN.US,D,20200709,000000,26.5148,27.7781,25.8399,25.974,565377.676034,0
+FFIN.US,D,20200710,000000,25.9839,26.8809,25.9839,26.8809,450417.84242541,0
+FFIN.US,D,20200713,000000,27.2294,27.4691,26.6402,26.9293,480465.69401001,0
+FFIN.US,D,20200714,000000,26.8909,27.3626,26.2019,26.6787,369961.25945105,0
+FFIN.US,D,20200715,000000,27.4396,28.3268,27.3438,28.1245,598113.76361557,0
+FFIN.US,D,20200716,000000,27.7682,28.5587,27.6044,27.7879,395215.2759427,0
+FFIN.US,D,20200717,000000,27.0537,27.9903,27.0537,27.3438,330017.70008417,0
+FFIN.US,D,20200720,000000,27.0734,27.7534,26.804,27.0063,453361.42537722,0
+FFIN.US,D,20200721,000000,27.4988,28.5191,27.4988,28.462,427318.06254497,0
+FFIN.US,D,20200722,000000,27.9319,28.2892,27.5472,27.8788,382881.61271049,0
+FFIN.US,D,20200723,000000,27.9025,28.7709,27.9025,28.5014,338022.62446262,0
+FFIN.US,D,20200724,000000,28.9248,30.189,28.5725,29.4647,614264.45851026,0
+FFIN.US,D,20200727,000000,29.4647,29.5437,28.6791,28.9248,418285.6706577,0
+FFIN.US,D,20200728,000000,28.6544,29.0788,28.5291,28.5675,277880.31034131,0
+FFIN.US,D,20200729,000000,28.606,29.7044,28.5675,29.6847,337499.77117411,0
+FFIN.US,D,20200730,000000,29.0699,29.4548,28.6455,29.3679,335274.60485321,0
+FFIN.US,D,20200731,000000,29.2041,29.4469,28.3949,28.8479,563826.34195508,0
+FFIN.US,D,20200803,000000,29.0314,29.1617,28.6307,28.9545,266387.67080962,0
+FFIN.US,D,20200804,000000,28.7985,28.9632,28.4718,28.8577,283529.35507673,0
+FFIN.US,D,20200805,000000,29.137,29.6946,28.9347,29.6196,365291.04470925,0
+FFIN.US,D,20200806,000000,29.6108,29.9286,29.4745,29.8229,204077.94741675,0
+FFIN.US,D,20200807,000000,29.5713,30.7082,29.0216,30.7082,348920.46771453,0
+FFIN.US,D,20200810,000000,30.7762,31.5283,30.5058,30.8444,415664.31124415,0
+FFIN.US,D,20200811,000000,31.3358,31.624,30.8148,31.0071,503151.0417296,0
+FFIN.US,D,20200812,000000,31.5766,31.5766,30.5157,30.7851,267187.1499659,0
+FFIN.US,D,20200813,000000,30.5927,30.9637,30.2265,30.3904,340447.40725218,0
+FFIN.US,D,20200814,000000,29.9561,30.8148,29.9463,30.6508,258568.17695792,0
+FFIN.US,D,20200817,000000,30.6025,30.6894,30.1604,30.2926,306023.19258017,0
+FFIN.US,D,20200818,000000,30.2838,30.2838,29.6749,29.8032,318582.8176018,0
+FFIN.US,D,20200819,000000,29.8899,30.3113,29.7094,29.8416,210876.05344902,0
+FFIN.US,D,20200820,000000,29.4054,29.8229,29.2763,29.4597,259204.51778193,0
+FFIN.US,D,20200821,000000,29.0788,29.6295,29.0788,29.4745,350538.67837687,0
+FFIN.US,D,20200824,000000,29.514,30.1989,29.2623,30.1792,245905.19721647,0
+FFIN.US,D,20200825,000000,30.5927,30.8345,30.2838,30.4782,242894.73768123,0
+FFIN.US,D,20200826,000000,30.351,30.4101,29.7735,29.8229,254698.45465397,0
+FFIN.US,D,20200827,000000,29.9286,30.5157,29.4647,30.1012,255563.79711209,0
+FFIN.US,D,20200828,000000,30.4003,30.4298,29.5041,29.6749,270266.51264768,0
+FFIN.US,D,20200831,000000,29.5041,29.7439,29.1844,29.1893,463940.08493558,0
+FFIN.US,D,20200901,000000,29.0512,29.5337,28.7137,29.4992,341513.37946057,0
+FFIN.US,D,20200902,000000,29.4251,29.9364,29.292,29.7834,368909.47318462,0
+FFIN.US,D,20200903,000000,29.8899,30.7762,29.4844,29.5761,629248.86632147,0
+FFIN.US,D,20200904,000000,30.2749,30.4486,29.5239,29.9937,370486.1393027,0
+FFIN.US,D,20200908,000000,29.5811,29.5811,28.4817,28.8479,524629.57110301,0
+FFIN.US,D,20200909,000000,29.0788,29.0788,28.24,28.4718,371773.00689265,0
+FFIN.US,D,20200910,000000,28.7422,28.7422,28.009,28.1531,318354.82924925,0
+FFIN.US,D,20200911,000000,28.3179,28.4965,27.9508,28.1343,379694.84218261,0
+FFIN.US,D,20200914,000000,28.3751,28.915,28.1729,28.6258,292239.52342574,0
+FFIN.US,D,20200915,000000,28.7906,28.7906,28.1709,28.2577,327127.82105539,0
+FFIN.US,D,20200916,000000,28.3446,28.9455,28.1609,28.5775,490533.65965866,0
+FFIN.US,D,20200917,000000,28.1027,28.5587,28.0346,28.4225,345290.89314193,0
+FFIN.US,D,20200918,000000,28.7334,28.7334,27.9092,28.1126,1909693.2644217,0
+FFIN.US,D,20200921,000000,27.5136,28.0929,26.2917,26.728,756773.39135952,0
+FFIN.US,D,20200922,000000,26.65,27.1543,26.2623,26.5918,402231.23751187,0
+FFIN.US,D,20200923,000000,26.5731,27.0715,26.0016,26.0313,403049.9690179,0
+FFIN.US,D,20200924,000000,26.4576,26.7478,25.8961,26.272,368804.09190167,0
+FFIN.US,D,20200925,000000,26.0402,26.5247,25.8664,26.4823,300965.90427981,0
+FFIN.US,D,20200928,000000,26.8543,27.3567,26.5584,27.338,481285.43879764,0
+FFIN.US,D,20200929,000000,26.8929,27.2886,26.6115,26.9412,319337.71236913,0
+FFIN.US,D,20200930,000000,27.1543,27.5235,26.8445,27.027,392272.70627245,0
+FFIN.US,D,20201001,000000,26.9313,27.3903,26.6215,27.2037,455116.42905108,0
+FFIN.US,D,20201002,000000,26.7379,28.011,26.7379,27.7544,311550.64352756,0
+FFIN.US,D,20201005,000000,28.0732,28.9752,27.9676,28.9061,378862.93801619,0
+FFIN.US,D,20201006,000000,29.0531,30.0983,28.8489,28.916,520926.02697602,0
+FFIN.US,D,20201007,000000,29.1775,29.9423,29.1202,29.6433,424716.96876276,0
+FFIN.US,D,20201008,000000,29.9324,30.7467,29.6433,30.1476,924960.90567695,0
+FFIN.US,D,20201009,000000,30.1575,30.4131,29.9146,29.9324,328177.58075869,0
+FFIN.US,D,20201012,000000,29.8278,30.4565,29.7686,30.2137,328699.42076564,0
+FFIN.US,D,20201013,000000,29.8772,30.3056,28.8291,28.9258,526413.95994231,0
+FFIN.US,D,20201014,000000,28.9357,29.2456,28.1709,28.1856,443805.16691987,0
+FFIN.US,D,20201015,000000,28.0544,29.0719,27.9389,28.9357,317530.0180538,0
+FFIN.US,D,20201016,000000,28.7235,29.3709,28.6644,29.0433,232694.03214733,0
+FFIN.US,D,20201019,000000,29.3137,29.5554,28.4708,28.5191,259937.12035479,0
+FFIN.US,D,20201020,000000,28.5873,29.518,28.4955,29.0236,261324.30281987,0
+FFIN.US,D,20201021,000000,29.0136,29.3808,28.7521,29.1972,231225.78715691,0
+FFIN.US,D,20201022,000000,29.3334,30.3095,29.295,30.2433,460598.28232797,0
+FFIN.US,D,20201023,000000,30.3095,30.9786,29.7982,29.9146,341056.38947389,0
+FFIN.US,D,20201026,000000,29.6048,30.5621,28.7235,30.5246,526748.34285937,0
+FFIN.US,D,20201027,000000,30.418,30.5246,29.1489,29.1972,410958.6316475,0
+FFIN.US,D,20201028,000000,28.539,29.1005,28.2577,28.6741,360632.98934624,0
+FFIN.US,D,20201029,000000,28.4324,28.7235,27.9873,28.5962,350802.13158426,0
+FFIN.US,D,20201030,000000,28.5291,29.1972,28.5291,28.8676,388499.24571734,0
+FFIN.US,D,20201102,000000,29.2753,29.4785,28.8045,29.1489,547361.52977467,0
+FFIN.US,D,20201103,000000,29.7291,30.3095,28.8873,30.2058,443732.21064705,0
+FFIN.US,D,20201104,000000,29.2259,29.8475,28.3544,28.4324,341651.18575365,0
+FFIN.US,D,20201105,000000,28.4127,29.8772,28.4127,29.7785,309467.33662604,0
+FFIN.US,D,20201106,000000,30.0332,30.3006,29.5554,29.6345,298944.40755387,0
+FFIN.US,D,20201109,000000,30.9884,32.8774,30.572,31.6467,1221305.2327302,0
+FFIN.US,D,20201110,000000,32.0444,32.8872,31.8224,32.5102,505383.30102146,0
+FFIN.US,D,20201111,000000,32.6445,32.6642,31.5895,32.0444,366920.40146881,0
+FFIN.US,D,20201112,000000,31.3861,31.5795,30.5917,31.1927,417599.67903691,0
+FFIN.US,D,20201113,000000,31.473,32.2379,31.3181,32.0444,289875.53753018,0
+FFIN.US,D,20201116,000000,32.9159,33.4093,32.534,33.3797,623195.52224085,0
+FFIN.US,D,20201117,000000,32.0206,33.5464,32.0206,33.5267,439660.84531128,0
+FFIN.US,D,20201118,000000,33.7784,33.8079,32.7421,32.8052,405640.92998444,0
+FFIN.US,D,20201119,000000,32.5388,33.5662,32.2853,33.0027,257790.98999611,0
+FFIN.US,D,20201120,000000,32.5201,32.7668,32.073,32.4717,345208.81733501,0
+FFIN.US,D,20201123,000000,32.8872,33.2652,32.529,32.8102,283448.29255139,0
+FFIN.US,D,20201124,000000,33.4783,34.4751,33.1872,34.1089,546130.39267089,0
+FFIN.US,D,20201125,000000,33.6214,33.6214,32.2566,33.4586,321098.79573239,0
+FFIN.US,D,20201127,000000,33.4981,33.9066,32.7521,33.129,138076.83927566,0
+FFIN.US,D,20201130,000000,32.7421,33.3185,32.2181,32.3641,504545.31716564,0
+FFIN.US,D,20201201,000000,32.9257,33.2454,32.5951,33.0225,424658.19843188,0
+FFIN.US,D,20201202,000000,32.9454,33.7102,32.8289,33.5168,378158.7073272,0
+FFIN.US,D,20201203,000000,33.5741,33.6511,33.124,33.351,237335.87500526,0
+FFIN.US,D,20201204,000000,33.7587,33.9215,33.279,33.8839,373216.93312548,0
+FFIN.US,D,20201207,000000,33.4883,34.0892,33.429,34.0498,363207.73780771,0
+FFIN.US,D,20201208,000000,33.6214,34.1563,33.5938,33.9806,391945.41632634,0
+FFIN.US,D,20201209,000000,34.261,34.4474,33.6609,33.8079,512817.74787774,0
+FFIN.US,D,20201210,000000,33.6214,34.4277,33.6125,34.3202,384938.57429129,0
+FFIN.US,D,20201211,000000,33.9313,34.561,33.7774,34.2027,401856.32333211,0
+FFIN.US,D,20201214,000000,34.6202,34.7949,33.9709,34.261,447516.81729939,0
+FFIN.US,D,20201215,000000,34.5037,35.0396,34.3696,34.9518,520639.26829259,0
+FFIN.US,D,20201216,000000,34.8925,35.088,34.5817,34.8551,415453.54867823,0
+FFIN.US,D,20201217,000000,33.3146,35.0978,33.3146,35.0012,677684.73850046,0
+FFIN.US,D,20201218,000000,35.1956,35.4088,34.0587,34.1929,1416324.4429389,0
+FFIN.US,D,20201221,000000,34.261,34.5136,33.6836,34.2807,345353.71659908,0
+FFIN.US,D,20201222,000000,34.3004,34.4958,33.7764,33.8356,352522.68368484,0
+FFIN.US,D,20201223,000000,34.184,34.9815,34.0962,34.9025,342447.62506524,0
+FFIN.US,D,20201224,000000,34.8827,34.8827,34.4387,34.7682,98731.11603325,0
+FFIN.US,D,20201228,000000,34.9715,35.3889,34.7148,35.1077,245512.04396852,0
+FFIN.US,D,20201229,000000,35.1472,35.1472,34.4534,34.6507,265311.56578558,0
+FFIN.US,D,20201230,000000,34.9025,35.234,34.4484,35.0396,299248.39202394,0
+FFIN.US,D,20201231,000000,35.1956,35.3407,34.7495,35.1619,358505.09805578,0
+FFIN.US,D,20210104,000000,35.4186,36.6008,34.184,34.8166,618574.95829582,0
+FFIN.US,D,20210105,000000,34.8649,35.9041,34.8649,35.4877,577702.2197321,0
+FFIN.US,D,20210106,000000,36.372,38.7237,36.372,38.2173,914622.39384995,0
+FFIN.US,D,20210107,000000,38.247,39.4047,37.9451,38.7621,657596.43143684,0
+FFIN.US,D,20210108,000000,38.7918,38.7918,36.8949,37.5858,540651.5792387,0
+FFIN.US,D,20210111,000000,37.0716,37.9549,37.0716,37.8868,299079.17400226,0
+FFIN.US,D,20210112,000000,38.1582,39.2192,38.0832,38.8687,388795.12393488,0
+FFIN.US,D,20210113,000000,38.627,38.7721,37.9658,38.4414,312075.52337921,0
+FFIN.US,D,20210114,000000,38.6467,39.4619,38.5283,39.2192,349089.68573622,0
+FFIN.US,D,20210115,000000,38.3743,39.0829,38.2273,38.849,370615.83934326,0
+FFIN.US,D,20210119,000000,39.1223,39.3849,38.7721,38.9773,407970.46430674,0
+FFIN.US,D,20210120,000000,39.1599,39.4047,38.5184,39.2882,412265.76486879,0
+FFIN.US,D,20210121,000000,39.4342,39.8122,38.2766,38.5974,353738.62156511,0
+FFIN.US,D,20210122,000000,38.0339,39.7451,38.0239,39.6661,534844.46257884,0
+FFIN.US,D,20210125,000000,39.8892,39.8892,38.5678,39.2783,490387.74711303,0
+FFIN.US,D,20210126,000000,39.5003,39.6958,38.6842,38.9279,415763.6128377,0
+FFIN.US,D,20210127,000000,38.1879,39.8024,37.9845,38.7721,729165.52178797,0
+FFIN.US,D,20210128,000000,39.4619,39.8024,37.7428,37.8099,482149.76797419,0
+FFIN.US,D,20210129,000000,37.6144,38.6073,36.8181,36.8181,532673.00018099,0
+FFIN.US,D,20210201,000000,36.8465,38.0142,36.4499,37.7525,443797.06066733,0
+FFIN.US,D,20210202,000000,38.2076,38.4612,37.5947,38.3644,421018.4910436,0
+FFIN.US,D,20210203,000000,38.0142,38.4513,37.3923,38.0239,287690.90247197,0
+FFIN.US,D,20210204,000000,38.3063,39.9474,37.7782,39.8981,803304.29419275,0
+FFIN.US,D,20210205,000000,40.3373,40.3373,39.3356,39.7155,443702.82548162,0
+FFIN.US,D,20210208,000000,39.8408,40.6087,38.7424,40.5702,371583.52323964,0
+FFIN.US,D,20210209,000000,40.4627,41.5224,39.2142,41.5127,317742.80718284,0
+FFIN.US,D,20210210,000000,41.6893,41.9715,40.9797,41.2511,428701.19188378,0
+FFIN.US,D,20210211,000000,41.3774,41.7624,40.5208,41.113,324694.93201329,0
+FFIN.US,D,20210212,000000,41.1228,41.6695,40.9304,41.2413,284047.14195742,0
+FFIN.US,D,20210216,000000,41.6202,41.7278,41.1425,41.493,279018.22554094,0
+FFIN.US,D,20210217,000000,41.182,41.8986,41.182,41.5224,220678.53932712,0
+FFIN.US,D,20210218,000000,41.3676,41.6597,41.0468,41.3489,235524.12756367,0
+FFIN.US,D,20210219,000000,41.5127,42.4946,41.5127,42.4749,421847.35536531,0
+FFIN.US,D,20210222,000000,42.2419,43.8941,42.1917,43.7973,401731.68969938,0
+FFIN.US,D,20210223,000000,43.1163,44.3816,42.9999,44.3816,454470.96869298,0
+FFIN.US,D,20210224,000000,44.7101,46.1195,44.3629,45.3427,467469.34463307,0
+FFIN.US,D,20210225,000000,45.8284,45.9843,44.4003,44.6835,355719.58702838,0
+FFIN.US,D,20210226,000000,44.3135,44.644,43.3828,43.4084,637770.56429903,0
+FFIN.US,D,20210301,000000,44.2937,44.417,43.671,44.2246,484489.43511214,0
+FFIN.US,D,20210302,000000,43.9434,44.274,43.3156,43.5151,500238.87050635,0
+FFIN.US,D,20210303,000000,43.9335,45.6783,43.7391,45.1188,784828.11810205,0
+FFIN.US,D,20210304,000000,43.8062,45.547,43.1756,43.6324,663082.33783998,0
+FFIN.US,D,20210305,000000,44.6637,45.557,43.2634,45.4,639349.25698024,0
+FFIN.US,D,20210308,000000,45.9646,47.1015,45.7602,46.8191,403491.75978108,0
+FFIN.US,D,20210309,000000,46.5379,47.6757,45.333,46.7511,525019.68450626,0
+FFIN.US,D,20210310,000000,46.7412,47.8791,46.1491,47.6176,524173.59439791,0
+FFIN.US,D,20210311,000000,47.6373,48.5463,47.5386,48.3735,530729.5261357,0
+FFIN.US,D,20210312,000000,48.6004,49.8618,46.9563,49.5607,762392.03764793,0
+FFIN.US,D,20210315,000000,49.9318,50.2822,48.7268,49.2114,526069.44420955,0
+FFIN.US,D,20210316,000000,48.7811,48.9657,47.9925,48.9192,514576.80467787,0
+FFIN.US,D,20210317,000000,49.3653,49.5607,47.812,48.5186,623737.62787914,0
+FFIN.US,D,20210318,000000,48.7811,50.1164,48.1179,48.2363,458461.27150339,0
+FFIN.US,D,20210319,000000,48.1574,48.5186,46.9405,47.3787,2817474.9944136,0
+FFIN.US,D,20210322,000000,47.0077,48.3478,45.5363,45.8481,611173.94973124,0
+FFIN.US,D,20210323,000000,45.2539,45.8095,43.8309,44.0174,699156.17490291,0
+FFIN.US,D,20210324,000000,44.503,46.6287,44.0371,44.0371,545938.88245475,0
+FFIN.US,D,20210325,000000,43.8891,46.0533,43.8111,45.8184,700175.53615921,0
+FFIN.US,D,20210326,000000,46.6287,47.4952,45.8579,47.436,696370.66387552,0
+FFIN.US,D,20210329,000000,46.7738,47.426,45.2934,45.4879,647064.38283056,0
+FFIN.US,D,20210330,000000,45.9754,46.6761,45.5363,46.1896,598897.03026678,0
+FFIN.US,D,20210331,000000,46.228,46.7837,45.4681,45.5363,1755273.2067536,0
+FFIN.US,D,20210401,000000,45.2253,45.8935,45.0201,45.6438,428270.54721784,0
+FFIN.US,D,20210405,000000,46.385,46.385,45.4187,45.8382,501440.62244468,0
+FFIN.US,D,20210406,000000,45.5657,45.9457,45.0773,45.4286,288128.64010885,0
+FFIN.US,D,20210407,000000,45.6536,45.7898,44.6707,44.8345,353562.31057247,0
+FFIN.US,D,20210408,000000,44.651,45.1168,44.0223,45.0438,449916.26804979,0
+FFIN.US,D,20210409,000000,45.4681,45.6536,45.0289,45.5657,217734.95637532,0
+FFIN.US,D,20210412,000000,45.9754,46.2774,45.551,45.9556,426598.63263248,0
+FFIN.US,D,20210413,000000,45.6438,45.6438,44.4733,44.8542,301482.67787893,0
+FFIN.US,D,20210414,000000,44.7368,45.7898,44.7368,45.3902,270239.15404538,0
+FFIN.US,D,20210415,000000,45.5273,45.5273,44.6313,45.4977,273064.18305387,0
+FFIN.US,D,20210416,000000,46.0533,46.2774,45.702,45.9951,339055.15837928,0
+FFIN.US,D,20210419,000000,45.8678,46.3021,45.0872,45.702,430108.63998019,0
+FFIN.US,D,20210420,000000,45.2836,45.5856,44.0628,44.2799,438779.29034808,0
+FFIN.US,D,20210421,000000,44.1911,45.6339,44.0943,45.4977,378770.72939361,0
+FFIN.US,D,20210422,000000,45.6241,45.7997,44.5848,45.2451,446171.17937856,0
+FFIN.US,D,20210423,000000,45.7997,47.5929,45.6438,46.9592,578838.10836858,0
+FFIN.US,D,20210426,000000,47.6511,48.1475,47.1005,47.3294,367288.22267759,0
+FFIN.US,D,20210427,000000,47.1636,48.5383,46.832,48.333,722965.25188017,0
+FFIN.US,D,20210428,000000,48.5483,48.6636,47.4656,48.3143,370360.4923884,0
+FFIN.US,D,20210429,000000,48.722,49.1423,48.1061,48.489,386272.05283331,0
+FFIN.US,D,20210430,000000,47.9541,48.6735,47.5238,47.8258,551887.85853396,0
+FFIN.US,D,20210503,000000,48.4002,48.8897,47.7775,48.5383,406545.79042369,0
+FFIN.US,D,20210504,000000,48.3715,48.9657,48.0716,48.9192,511216.76300206,0
+FFIN.US,D,20210505,000000,48.7317,49.5805,48.3715,49.395,461269.07472525,0
+FFIN.US,D,20210506,000000,49.619,49.922,48.6933,49.4936,490380.65414206,0
+FFIN.US,D,20210507,000000,48.6261,48.8205,48.2068,48.6933,493743.73566257,0
+FFIN.US,D,20210510,000000,48.7514,49.2292,48.3627,48.4791,672867.59793147,0
+FFIN.US,D,20210511,000000,47.9828,48.8404,47.964,48.0982,494126.75609485,0
+FFIN.US,D,20210512,000000,48.5186,48.8008,46.9109,46.9505,550502.70263202,0
+FFIN.US,D,20210513,000000,46.7935,49.5124,46.7935,49.2213,646926.57653746,0
+FFIN.US,D,20210514,000000,49.2588,50.2042,48.9192,50.0197,477958.83541353,0
+FFIN.US,D,20210517,000000,49.8628,50.1065,49.2015,50.0286,561181.6770655,0
+FFIN.US,D,20210518,000000,49.8528,50.5753,49.1226,49.1571,380306.86424901,0
+FFIN.US,D,20210519,000000,49.0338,49.0338,47.7191,48.4593,489927.71728165,0
+FFIN.US,D,20210520,000000,48.0409,48.3715,47.4459,48.1179,258816.4309418,0
+FFIN.US,D,20210521,000000,48.9568,48.9568,48.1574,48.6834,385647.87138811,0
+FFIN.US,D,20210524,000000,48.7417,48.7417,47.964,48.3528,286752.60374102,0
+FFIN.US,D,20210525,000000,48.343,48.8897,47.1735,47.1932,338347.88784558,0
+FFIN.US,D,20210526,000000,47.2416,47.9344,46.9109,47.8949,316990.9522602,0
+FFIN.US,D,20210527,000000,48.6538,48.9854,48.1969,48.6538,361424.36224999,0
+FFIN.US,D,20210528,000000,48.6933,49.0929,48.1081,49.0634,334841.93362415,0
+FFIN.US,D,20210601,000000,48.722,49.8331,48.722,49.7166,327211.92342545,0
+FFIN.US,D,20210602,000000,49.99,50.1648,49.0051,49.1916,394607.30700256,0
+FFIN.US,D,20210603,000000,49.4542,50.437,49.2686,50.2723,451208.20204759,0
+FFIN.US,D,20210604,000000,50.437,50.437,49.7947,50.3414,246875.92095755,0
+FFIN.US,D,20210607,000000,50.5753,51.0312,50.2239,50.4766,465524.8573062,0
+FFIN.US,D,20210608,000000,49.7562,51.1496,49.6969,51.0509,541650.67486366,0
+FFIN.US,D,20210609,000000,50.7007,50.8871,50.0098,50.2822,363812.66690315,0
+FFIN.US,D,20210610,000000,50.595,50.9247,49.6969,49.7068,312839.53768065,0
+FFIN.US,D,20210611,000000,49.8727,50.292,49.7068,50.1352,412943.65023704,0
+FFIN.US,D,20210614,000000,50.3789,50.5654,48.8502,49.1226,476709.45924155,0
+FFIN.US,D,20210615,000000,49.396,50.5891,49.2982,50.071,340003.58992589,0
+FFIN.US,D,20210616,000000,49.9239,50.8427,49.3279,50.52,321193.03091811,0
+FFIN.US,D,20210617,000000,50.9504,51.0766,48.2729,48.3705,565106.11657408,0
+FFIN.US,D,20210618,000000,47.4123,48.1347,45.4671,45.5353,2088749.2368256,0
+FFIN.US,D,20210621,000000,46.5034,47.7341,46.0731,47.3442,842969.20112875,0
+FFIN.US,D,20210622,000000,47.6275,47.7153,46.2882,47.431,376990.39368058,0
+FFIN.US,D,20210623,000000,47.5001,47.9601,47.1281,47.285,406262.07158496,0
+FFIN.US,D,20210624,000000,47.3047,48.184,47.0698,48.1051,484834.96412646,0
+FFIN.US,D,20210625,000000,48.331,48.869,48.0863,48.5956,1620558.4357169,0
+FFIN.US,D,20210628,000000,48.3123,48.3123,47.28,47.5978,732589.40020251,0
+FFIN.US,D,20210629,000000,50.8822,50.8822,47.5484,47.8317,506426.98103536,0
+FFIN.US,D,20210630,000000,47.5584,48.3982,47.5584,48.0192,657701.8127198,0
+FFIN.US,D,20210701,000000,48.4279,48.6726,48.0666,48.3508,401433.78491871,0
+FFIN.US,D,20210702,000000,48.1347,48.5463,47.7636,48.2629,421062.06215098,0
+FFIN.US,D,20210706,000000,48.0379,48.0379,46.5517,46.835,377987.46274241,0
+FFIN.US,D,20210707,000000,46.5221,47.7538,46.5221,47.0511,366517.11540518,0
+FFIN.US,D,20210708,000000,46.0731,47.0531,45.8382,46.4639,353482.26132869,0
+FFIN.US,D,20210709,000000,47.3442,48.487,46.8991,48.4179,411376.10365305,0
+FFIN.US,D,20210712,000000,47.9107,48.711,47.3245,48.6726,251179.32777215,0
+FFIN.US,D,20210713,000000,48.5758,48.5758,47.5189,47.7932,196520.89349085,0
+FFIN.US,D,20210714,000000,47.9205,48.5463,47.1182,47.6077,303746.34889936,0
+FFIN.US,D,20210715,000000,47.1281,48.3785,46.7481,48.1643,401765.12799109,0
+FFIN.US,D,20210716,000000,48.4772,48.5463,46.9573,46.9722,321956.03193798,0
+FFIN.US,D,20210719,000000,45.9072,46.7086,45.5747,45.926,454136.5857759,0
+FFIN.US,D,20210720,000000,45.9072,48.2629,45.6921,47.0895,674227.42179423,0
+FFIN.US,D,20210721,000000,47.7064,48.0666,47.4123,47.5879,367341.92660064,0
+FFIN.US,D,20210722,000000,47.4024,47.5682,46.2191,46.4442,277113.25619518,0
+FFIN.US,D,20210723,000000,47.6373,47.6373,46.2053,46.8162,241490.32942952,0
+FFIN.US,D,20210726,000000,46.8251,47.4123,46.7767,47.1675,213429.52299759,0
+FFIN.US,D,20210727,000000,46.8941,47.2653,46.3553,46.7471,272463.30708471,0
+FFIN.US,D,20210728,000000,47.2653,47.9995,46.8744,47.6472,432692.50797576,0
+FFIN.US,D,20210729,000000,48.184,48.6054,47.4123,48.2629,333540.88009225,0
+FFIN.US,D,20210730,000000,48.2629,48.8394,47.5436,47.7341,371636.21388112,0
+FFIN.US,D,20210802,000000,47.8317,48.5463,46.6604,46.6889,470546.68075171,0
+FFIN.US,D,20210803,000000,46.8064,47.5781,46.1412,47.2356,537744.47442328,0
+FFIN.US,D,20210804,000000,46.6307,47.2948,46.4836,46.7373,299912.09145025,0
+FFIN.US,D,20210805,000000,47.285,47.5781,46.9722,47.3739,424800.05785125,0
+FFIN.US,D,20210806,000000,48.0952,48.8394,47.7241,48.566,400683.95655921,0
+FFIN.US,D,20210809,000000,47.5682,48.79,47.5682,48.1347,349727.03984179,0
+FFIN.US,D,20210810,000000,48.0952,48.8344,48.0518,48.6626,195229.97277464,0
+FFIN.US,D,20210811,000000,48.711,49.3476,48.1545,49.3179,246600.30837136,0
+FFIN.US,D,20210812,000000,49.3082,49.3082,48.3705,48.3884,206742.87793767,0
+FFIN.US,D,20210813,000000,48.8245,48.8245,47.7341,47.8317,213937.17706259,0
+FFIN.US,D,20210816,000000,47.4123,47.8021,47.0304,47.8021,226371.15516993,0
+FFIN.US,D,20210817,000000,47.4903,47.7735,46.7373,47.4123,317518.87195655,0
+FFIN.US,D,20210818,000000,47.1576,47.8515,46.8547,46.9138,228100.82680461,0
+FFIN.US,D,20210819,000000,46.4737,46.8941,46.2003,46.5616,275931.76988818,0
+FFIN.US,D,20210820,000000,46.3672,47.5484,46.1905,47.4212,385259.78454798,0
+FFIN.US,D,20210823,000000,47.7932,48.0479,47.431,47.6077,177697.16182271,0
+FFIN.US,D,20210824,000000,47.5978,47.8712,47.4024,47.4507,210017.80396186,0
+FFIN.US,D,20210825,000000,47.51,47.9698,47.285,47.3145,269611.93275548,0
+FFIN.US,D,20210826,000000,47.3639,47.5001,46.2685,46.3948,325334.312682,0
+FFIN.US,D,20210827,000000,46.5221,47.8268,46.5221,47.7341,719306.29214212,0
+FFIN.US,D,20210830,000000,47.7438,47.7735,46.3276,46.454,264822.15078877,0
+FFIN.US,D,20210831,000000,46.6207,46.8162,46.1116,46.5419,411695.28734663,0
+FFIN.US,D,20210901,000000,46.6405,46.6405,45.6428,46.2586,316876.45144314,0
+FFIN.US,D,20210902,000000,46.1708,46.5715,45.8875,46.0731,335385.05254399,0
+FFIN.US,D,20210903,000000,46.2003,46.386,45.6823,45.8678,276703.89044215,0
+FFIN.US,D,20210907,000000,45.8678,45.8678,43.7865,43.8151,808210.60353965,0
+FFIN.US,D,20210908,000000,44.5374,44.5374,43.3216,43.8052,637284.18914692,0
+FFIN.US,D,20210909,000000,43.8634,44.1565,43.2091,43.5032,539452.86714507,0
+FFIN.US,D,20210910,000000,43.6493,43.8052,42.6131,42.692,487162.47188561,0
+FFIN.US,D,20210913,000000,42.916,43.7381,42.4364,43.4154,612635.10175071,0
+FFIN.US,D,20210914,000000,43.6394,43.6394,42.3792,42.5547,538345.35039245,0
+FFIN.US,D,20210915,000000,42.6723,43.3837,42.4077,43.1429,696775.97650228,0
+FFIN.US,D,20210916,000000,43.437,43.6531,42.5943,43.0936,456771.11784982,0
+FFIN.US,D,20210917,000000,43.3986,44.5651,43.1134,43.7904,4548091.0075184,0
+FFIN.US,D,20210920,000000,42.8884,43.0888,42.1995,42.9269,607882.81120198,0
+FFIN.US,D,20210921,000000,43.0749,43.3591,42.2212,42.6031,331592.33963911,0
+FFIN.US,D,20210922,000000,42.8785,43.447,42.6131,43.0749,332914.67208392,0
+FFIN.US,D,20210923,000000,43.3591,44.5651,43.2555,44.2019,473925.9747773,0
+FFIN.US,D,20210924,000000,43.9868,44.2216,43.594,44.1042,493782.24036211,0
+FFIN.US,D,20210927,000000,44.4368,45.4967,44.4368,45.2322,606747.93584706,0
+FFIN.US,D,20210928,000000,45.2716,45.4177,43.6631,45.1138,712788.86510387,0
+FFIN.US,D,20210929,000000,45.0941,45.3517,44.2809,44.9381,523667.96689602,0
+FFIN.US,D,20210930,000000,45.2322,45.3882,44.6737,45.0655,1872090.3854744,0
+FFIN.US,D,20211001,000000,44.9134,46.4293,44.9134,46.1836,556620.89673291,0
+FFIN.US,D,20211004,000000,46.1935,46.8498,45.4376,46.7817,651934.21404104,0
+FFIN.US,D,20211005,000000,47.0471,47.1054,46.1935,46.4284,342374.66879242,0
+FFIN.US,D,20211006,000000,46.1145,46.2132,44.8691,45.6734,401087.24262283,0
+FFIN.US,D,20211007,000000,45.8797,46.7955,45.703,46.5951,486581.86154778,0
+FFIN.US,D,20211008,000000,46.6642,46.7225,46.2962,46.5359,168120.63773401,0
+FFIN.US,D,20211011,000000,46.5853,46.8892,46.1145,46.1244,228723.99496825,0
+FFIN.US,D,20211012,000000,46.0365,46.3306,45.8304,46.232,211208.40980296,0
+FFIN.US,D,20211013,000000,46.1342,46.1342,45.1829,45.546,342845.84472102,0
+FFIN.US,D,20211014,000000,46.1145,47.0758,45.7908,47.0373,295308.75329186,0
+FFIN.US,D,20211015,000000,47.7715,47.7715,46.7225,46.7817,447866.39943997,0
+FFIN.US,D,20211018,000000,46.5951,47.1152,46.5951,46.7136,240722.26200182,0
+FFIN.US,D,20211019,000000,46.7915,47.1735,46.4185,47.1735,272852.4072064,0
+FFIN.US,D,20211020,000000,47.0373,48.3992,47.0373,48.3508,342596.57745557,0
+FFIN.US,D,20211021,000000,48.3025,48.6696,47.6452,48.0557,368876.03489291,0
+FFIN.US,D,20211022,000000,49.1256,50.2338,47.7715,50.0571,429870.51881197,0
+FFIN.US,D,20211025,000000,50.2635,50.3227,49.4542,49.7335,375696.43311966,0
+FFIN.US,D,20211026,000000,49.9398,50.2338,49.4492,50.0276,294730.16951716,0
+FFIN.US,D,20211027,000000,49.5864,49.5864,47.8998,47.9097,365757.15423002,0
+FFIN.US,D,20211028,000000,47.8801,49.4887,47.8801,49.4097,290582.80806387,0
+FFIN.US,D,20211029,000000,49.3703,50.0473,49.3703,49.7433,363288.80033307,0
+FFIN.US,D,20211101,000000,50.1648,51.2789,49.6061,51.1655,467448.06572016,0
+FFIN.US,D,20211102,000000,51.2444,51.6747,50.7144,51.1951,366433.01303513,0
+FFIN.US,D,20211103,000000,51.0964,52.3912,51.0964,52.0478,374315.33034399,0
+FFIN.US,D,20211104,000000,52.0478,52.0478,51.1358,51.6362,298459.04568332,0
+FFIN.US,D,20211105,000000,52.1266,52.9507,52.0181,52.5777,337497.74461097,0
+FFIN.US,D,20211108,000000,52.3516,53.0878,52.3516,52.6655,259340.29751188,0
+FFIN.US,D,20211109,000000,52.4799,52.784,52.1069,52.5974,292817.09391886,0
+FFIN.US,D,20211110,000000,52.7642,53.0484,52.5253,52.8135,281058.97461665,0
+FFIN.US,D,20211111,000000,53.0781,53.5586,52.4711,53.3326,239629.94447271,0
+FFIN.US,D,20211112,000000,53.5981,53.7254,52.8334,53.3722,219040.06303346,0
+FFIN.US,D,20211115,000000,53.7639,53.7639,53.0287,53.3622,225562.55647955,0
+FFIN.US,D,20211116,000000,53.1757,53.6277,52.8618,53.2053,275667.30339922,0
+FFIN.US,D,20211117,000000,53.2349,53.2349,52.0772,52.774,265381.4822137,0
+FFIN.US,D,20211118,000000,52.7248,52.8037,52.3616,52.6073,332289.47735714,0
+FFIN.US,D,20211119,000000,52.1366,52.3033,51.5089,52.2352,230117.25712273,0
+FFIN.US,D,20211122,000000,52.8817,53.9415,52.5974,52.8421,451140.3121826,0
+FFIN.US,D,20211123,000000,53.3425,53.6179,52.7248,53.4698,296888.45925464,0
+FFIN.US,D,20211124,000000,53.0287,53.2547,52.4701,53.0978,159814.7687302,0
+FFIN.US,D,20211126,000000,51.4004,52.0181,49.2627,49.694,421272.82471689,0
+FFIN.US,D,20211129,000000,50.6563,50.6563,49.2578,49.4295,408255.19642703,0
+FFIN.US,D,20211130,000000,49.1156,49.39,48.3025,48.9587,417940.14164338,0
+FFIN.US,D,20211201,000000,50.0768,50.439,48.0656,48.1051,395436.17132429,0
+FFIN.US,D,20211202,000000,48.5571,50.4293,48.3123,50.1262,351751.57641244,0
+FFIN.US,D,20211203,000000,50.518,50.518,49.1848,49.6357,265454.43848652,0
+FFIN.US,D,20211206,000000,50.5476,51.4793,49.7038,50.9997,350865.96832297,0
+FFIN.US,D,20211207,000000,51.4596,51.9214,49.626,51.3036,373126.75106602,0
+FFIN.US,D,20211208,000000,51.4399,51.4399,50.676,50.9404,252122.69291092,0
+FFIN.US,D,20211209,000000,50.9997,50.9997,50.0571,50.0868,204324.17483749,0
+FFIN.US,D,20211210,000000,50.4293,50.4293,49.3613,50.0571,223704.19808587,0
+FFIN.US,D,20211213,000000,49.7828,50.0671,49.1256,49.6851,273709.64341199,0
+FFIN.US,D,20211214,000000,49.7927,50.7529,49.243,49.5272,367133.19059785,0
+FFIN.US,D,20211215,000000,49.6654,50.0691,48.863,49.7542,411620.30451068,0
+FFIN.US,D,20211216,000000,50.4914,50.4914,48.5294,49.1443,2198106.6366508,0
+FFIN.US,D,20211217,000000,49.4986,49.7246,48.2986,48.9084,1549335.8876617,0
+FFIN.US,D,20211220,000000,49.2815,49.2815,47.4715,48.3864,465294.84239051,0
+FFIN.US,D,20211221,000000,48.9084,49.9308,48.8492,49.8134,388970.42164594,0
+FFIN.US,D,20211222,000000,49.4986,49.9111,48.9469,49.1246,438802.59582412,0
+FFIN.US,D,20211223,000000,49.537,49.921,49.3556,49.4,252625.2805681,0
+FFIN.US,D,20211227,000000,49.6061,50.1963,49.1749,50.1865,254059.07398525,0
+FFIN.US,D,20211228,000000,50.0098,50.6592,49.8321,50.3049,231542.94428734,0
+FFIN.US,D,20211229,000000,50.3444,50.7963,50.0888,50.669,243960.7098896,0
+FFIN.US,D,20211230,000000,50.8457,51.3668,50.2555,50.3542,230902.55033708,0
+FFIN.US,D,20211231,000000,50.2753,50.6592,49.9457,50.0098,246053.13632523,0
+FFIN.US,D,20220103,000000,50.3049,51.1802,49.6061,50.3049,327532.12040058,0
+FFIN.US,D,20220104,000000,50.5703,51.5147,50.5703,50.8062,278160.98933535,0
+FFIN.US,D,20220105,000000,51.0717,51.5147,50.3936,50.4233,321432.16536789,0
+FFIN.US,D,20220106,000000,50.7471,52.4494,50.4717,52.3506,324087.97635471,0
+FFIN.US,D,20220107,000000,52.0655,52.5184,51.3233,51.9284,356752.12094505,0
+FFIN.US,D,20220110,000000,52.2816,52.6557,51.7684,52.5964,595803.48164306,0
+FFIN.US,D,20220111,000000,52.5964,52.5964,50.6394,51.9964,473421.36055699,0
+FFIN.US,D,20220112,000000,51.8888,52.3803,51.3717,52.1149,455520.72839628,0
+FFIN.US,D,20220113,000000,52.3803,52.7445,51.9184,52.1049,235096.52274243,0
+FFIN.US,D,20220114,000000,51.5641,52.1494,51.1309,51.9471,422098.64919391,0
+FFIN.US,D,20220118,000000,51.8098,52.2036,50.1963,51.1408,676117.19191648,0
+FFIN.US,D,20220119,000000,51.1999,51.4408,49.6457,49.6851,354310.11236884,0
+FFIN.US,D,20220120,000000,49.8233,50.2753,48.0222,48.1603,377270.05939304,0
+FFIN.US,D,20220121,000000,47.9245,49.2657,47.6984,48.1011,639120.25534613,0
+FFIN.US,D,20220124,000000,47.669,49.4789,47.285,49.2815,661515.80453757,0
+FFIN.US,D,20220125,000000,48.6716,49.6061,47.5504,48.79,449526.15464654,0
+FFIN.US,D,20220126,000000,49.0455,49.242,46.6849,47.3836,546205.37550683,0
+FFIN.US,D,20220127,000000,47.7271,48.3864,45.8391,46.0455,415652.15186534,0
+FFIN.US,D,20220128,000000,46.1046,48.1603,44.4121,45.5243,612081.85001518,0
+FFIN.US,D,20220131,000000,45.3665,46.3406,44.727,46.2221,720257.76353343,0
+FFIN.US,D,20220201,000000,46.3406,47.2948,45.1109,47.0885,561865.64212315,0
+FFIN.US,D,20220202,000000,46.9208,47.0096,45.6418,46.0552,696913.78279538,0
+FFIN.US,D,20220203,000000,46.4096,46.9405,45.8787,46.4096,2298951.4580326,0
+FFIN.US,D,20220204,000000,46.4491,46.9899,45.9863,46.5083,365305.23065119,0
+FFIN.US,D,20220207,000000,46.4392,46.6849,46.1046,46.4096,388701.90203071,0
+FFIN.US,D,20220208,000000,46.6849,48.1998,46.6849,48.0616,553644.88877096,0
+FFIN.US,D,20220209,000000,48.3183,48.4554,47.0885,47.3541,374377.14051957,0
+FFIN.US,D,20220210,000000,47.0788,47.8652,46.4392,46.9208,408658.48249065,0
+FFIN.US,D,20220211,000000,46.8132,47.5801,45.8787,46.5468,364013.2966534,0
+FFIN.US,D,20220214,000000,46.6651,47.2159,45.7711,46.2033,331192.0934202,0
+FFIN.US,D,20220215,000000,46.5863,47.2356,46.5764,47.1172,297726.44311045,0
+FFIN.US,D,20220216,000000,46.5349,47.5702,46.5349,47.3541,321372.38175545,0
+FFIN.US,D,20220217,000000,46.7738,46.8428,46.1342,46.2715,478270.92613613,0
+FFIN.US,D,20220218,000000,46.1342,46.8814,46.0849,46.4984,436002.8988548,0
+FFIN.US,D,20220222,000000,46.232,47.4794,45.8491,46.2221,370598.61355663,0
+FFIN.US,D,20220223,000000,46.5666,46.8912,45.3665,45.475,387638.96966705,0
+FFIN.US,D,20220224,000000,44.5108,45.4159,43.4094,45.3083,620792.01836418,0
+FFIN.US,D,20220225,000000,45.78,47.2553,45.78,47.1962,384534.27494609,0
+FFIN.US,D,20220228,000000,46.1639,47.3145,46.1639,47.1369,442855.72209169,0
+FFIN.US,D,20220301,000000,46.6651,46.8418,44.4813,44.9341,631247.05757138,0
+FFIN.US,D,20220302,000000,45.4059,47.5011,45.0516,46.9997,377099.8280898,0
+FFIN.US,D,20220303,000000,47.1172,47.1962,46.0355,46.7639,390791.28862165,0
+FFIN.US,D,20220304,000000,45.7307,46.3899,45.101,45.4257,471580.22794994,0
+FFIN.US,D,20220307,000000,45.3083,45.6121,44.1072,44.1171,608582.9887647,0
+FFIN.US,D,20220308,000000,44.491,45.8787,43.7243,43.9502,564789.9727252,0
+FFIN.US,D,20220309,000000,45.3961,45.6714,44.8257,45.2589,364274.72329765,0
+FFIN.US,D,20220310,000000,44.5799,45.5687,44.5799,45.2095,419543.15308221,0
+FFIN.US,D,20220311,000000,45.554,46.2715,45.2689,45.3665,386626.70138173,0
+FFIN.US,D,20220314,000000,45.8787,46.5468,44.9738,45.1602,439327.47567577,0
+FFIN.US,D,20220315,000000,45.4661,45.782,44.0362,44.7753,400345.52051587,0
+FFIN.US,D,20220316,000000,45.1306,45.9891,45.0418,45.9102,394413.77022329,0
+FFIN.US,D,20220317,000000,45.3674,45.8017,44.9728,45.4957,248887.28486783,0
+FFIN.US,D,20220318,000000,45.1799,45.8214,44.3509,45.5253,799641.28132845,0
+FFIN.US,D,20220321,000000,45.4859,45.9744,44.4102,44.8049,319592.04604243,0
+FFIN.US,D,20220322,000000,45.1306,45.7917,44.7753,45.1405,407264.20705462,0
+FFIN.US,D,20220323,000000,44.8148,44.8642,43.7194,43.7884,342649.26809704,0
+FFIN.US,D,20220324,000000,43.9463,44.4299,43.6798,44.0056,250327.15797438,0
+FFIN.US,D,20220325,000000,44.1832,44.8049,44.0549,44.7654,306929.06630097,0
+FFIN.US,D,20220328,000000,44.4102,44.6569,44.0154,44.6273,214903.84767741,0
+FFIN.US,D,20220329,000000,45.249,45.7227,44.7654,45.6044,356893.98036442,0
+FFIN.US,D,20220330,000000,45.6536,45.7327,43.5812,43.9759,426547.96855413,0
+FFIN.US,D,20220331,000000,43.9562,44.6076,43.5121,43.5417,499888.2750842,0
+FFIN.US,D,20220401,000000,44.0943,44.4269,43.601,43.9168,554254.88427422,0
+FFIN.US,D,20220404,000000,43.7884,44.0152,42.9496,43.7884,278833.80829576,0
+FFIN.US,D,20220405,000000,43.8477,44.2423,43.0186,43.1963,342441.54537584,0
+FFIN.US,D,20220406,000000,43.0088,43.749,42.6436,42.9594,532791.55412431,0
+FFIN.US,D,20220407,000000,42.8508,43.3049,41.9381,42.4067,526052.21842292,0
+FFIN.US,D,20220408,000000,42.5055,42.9422,41.9528,42.0219,356596.07558375,0
+FFIN.US,D,20220411,000000,42.012,42.7621,41.8146,42.0022,379122.33809733,0
+FFIN.US,D,20220412,000000,41.9231,42.6338,41.41,41.5778,416288.49268935,0
+FFIN.US,D,20220413,000000,41.4297,42.2785,41.3804,42.1206,295995.75819421,0
+FFIN.US,D,20220414,000000,42.1206,42.3772,40.8968,41.2521,399121.47638307,0
+FFIN.US,D,20220418,000000,41.2423,41.6764,41.114,41.3409,359426.17100008,0
+FFIN.US,D,20220419,000000,41.5284,42.6338,41.5284,42.5647,428144.90030355,0
+FFIN.US,D,20220420,000000,42.7719,43.1125,42.3574,42.4167,367256.81094902,0
+FFIN.US,D,20220421,000000,42.7522,42.9496,41.3409,41.5087,438069.99325126,0
+FFIN.US,D,20220422,000000,41.3212,41.7801,40.9561,41.0548,625722.64646869,0
+FFIN.US,D,20220425,000000,40.9955,41.1929,39.8803,40.7882,697853.09480789,0
+FFIN.US,D,20220426,000000,40.3244,40.6304,39.5644,39.9988,943324.60751372,0
+FFIN.US,D,20220427,000000,39.9791,40.6403,39.7915,39.8902,571871.79759621,0
+FFIN.US,D,20220428,000000,40.3343,40.4824,39.5794,40.1763,439149.13812,0
+FFIN.US,D,20220429,000000,40.0481,40.433,39.2783,39.4559,541139.98095394,0
+FFIN.US,D,20220502,000000,39.7422,40.4429,39.377,40.2257,456631.28499358,0
+FFIN.US,D,20220503,000000,40.1763,40.8668,39.3894,40.5613,394918.38444361,0
+FFIN.US,D,20220504,000000,40.4922,42.0613,40.4922,41.9922,410014.25322715,0
+FFIN.US,D,20220505,000000,41.5087,41.5679,40.2751,41.0152,445283.54472596,0
+FFIN.US,D,20220506,000000,40.7488,41.0449,39.5053,40.8277,613989.85920564,0
+FFIN.US,D,20220509,000000,40.6007,41.2126,39.5843,40.7291,466153.09187767,0
+FFIN.US,D,20220510,000000,41.0942,41.2718,39.5644,40.1172,439702.38985552,0
+FFIN.US,D,20220511,000000,40.127,41.1337,39.5744,39.6237,494196.67252297,0
+FFIN.US,D,20220512,000000,39.5547,40.3146,39.1106,40.2751,562369.2430619,0
+FFIN.US,D,20220513,000000,40.3936,40.8179,39.9568,40.354,429305.10769764,0
+FFIN.US,D,20220516,000000,40.354,40.7488,39.4362,39.8408,354048.68572458,0
+FFIN.US,D,20220517,000000,40.3639,41.1929,40.2554,41.0152,464538.93434161,0
+FFIN.US,D,20220518,000000,40.3836,41.2521,39.8311,40.1469,463576.31685306,0
+FFIN.US,D,20220519,000000,39.7224,40.1369,39.0809,39.4658,466860.36241136,0
+FFIN.US,D,20220520,000000,39.7027,40.0086,38.5776,39.2882,614598.84142734,0
+FFIN.US,D,20220523,000000,40.0678,40.591,39.535,40.1172,523017.44013008,0
+FFIN.US,D,20220524,000000,39.9494,40.127,38.9724,39.6435,876905.01408553,0
+FFIN.US,D,20220525,000000,39.604,40.2554,39.2389,40.0382,489548.74997564,0
+FFIN.US,D,20220526,000000,40.3146,40.7784,39.1701,40.6698,421793.65144228,0
+FFIN.US,D,20220527,000000,40.6107,41.0843,40.4231,41.0646,861287.30529502,0
+FFIN.US,D,20220531,000000,40.808,40.9462,40.1073,40.6994,589980.15247813,0
+FFIN.US,D,20220601,000000,40.7882,40.8474,39.5694,40.4231,479334.87178136,0
+FFIN.US,D,20220602,000000,40.4231,41.4693,40.1294,41.4199,412093.50700242,0
+FFIN.US,D,20220603,000000,41.2916,41.2916,40.5514,40.7587,302981.32131636,0
+FFIN.US,D,20220606,000000,41.0843,41.2029,40.6698,40.7291,292964.01974606,0
+FFIN.US,D,20220607,000000,40.2849,40.9165,40.058,40.887,406781.88502877,0
+FFIN.US,D,20220608,000000,40.5712,41.3409,40.2715,40.4627,342630.01574728,0
+FFIN.US,D,20220609,000000,40.1863,40.4033,39.0909,39.2092,367508.1047776,0
+FFIN.US,D,20220610,000000,38.4593,38.9822,37.8967,38.2223,346880.73192039,0
+FFIN.US,D,20220613,000000,37.3835,38.5381,37.3835,38.2026,601210.352084,0
+FFIN.US,D,20220614,000000,38.2618,40.0678,37.7091,38.1829,414707.773445,0
+FFIN.US,D,20220615,000000,38.3613,38.9957,37.7566,38.282,497138.97741307,0
+FFIN.US,D,20220616,000000,37.7269,38.4357,37.142,37.3601,535790.2547202,0
+FFIN.US,D,20220617,000000,37.8062,38.4881,37.8062,37.9251,813453.37186252,0
+FFIN.US,D,20220621,000000,38.3018,38.6686,38.1085,38.282,419105.02154994,0
+FFIN.US,D,20220622,000000,37.8955,38.5496,37.6872,38.4208,437258.90496136,0
+FFIN.US,D,20220623,000000,38.0392,38.5496,37.6377,38.2325,466522.01672103,0
+FFIN.US,D,20220624,000000,38.4703,39.7391,38.4703,39.6995,1449478.889044,0
+FFIN.US,D,20220627,000000,39.8878,40.1456,39.4219,39.6995,431389.5360429,0
+FFIN.US,D,20220628,000000,39.8085,40.1356,39.3723,39.4417,395395.51513509,0
+FFIN.US,D,20220629,000000,39.3129,39.4874,38.7777,39.0453,392874.45069246,0
+FFIN.US,D,20220630,000000,38.5001,39.3625,38.2968,38.9263,442683.38015465,0
+FFIN.US,D,20220701,000000,38.9164,39.7491,38.5992,39.5806,374168.73764914,0
+FFIN.US,D,20220705,000000,38.9164,40.1356,38.5496,40.0662,391612.40522719,0
+FFIN.US,D,20220706,000000,39.9076,40.4628,39.6895,40.1554,309820.56018887,0
+FFIN.US,D,20220707,000000,40.3141,40.7998,40.0662,40.5717,321880.10574597,0
+FFIN.US,D,20220708,000000,40.4925,40.879,40.0861,40.443,290812.19835291,0
+FFIN.US,D,20220711,000000,40.096,40.3934,39.8036,40.0861,297010.44562603,0
+FFIN.US,D,20220712,000000,39.7887,40.4726,39.7788,39.9572,284840.93767427,0
+FFIN.US,D,20220713,000000,39.7788,39.7788,38.966,39.0849,263251.99046646,0
+FFIN.US,D,20220714,000000,38.6586,39.0651,38.3773,38.8569,334321.9976111,0
+FFIN.US,D,20220715,000000,39.5508,40.0563,39.2832,39.8977,388286.29499614,0
+FFIN.US,D,20220718,000000,40.3636,40.6709,39.6797,39.6797,341903.34986656,0
+FFIN.US,D,20220719,000000,40.0167,40.8889,39.9374,40.6709,471663.01087855,0
+FFIN.US,D,20220720,000000,40.3735,40.998,40.096,40.9485,365623.9534038,0
+FFIN.US,D,20220721,000000,40.9485,41.2657,40.5717,41.2657,343203.73084557,0
+FFIN.US,D,20220722,000000,41.6324,42.6831,41.0724,42.2272,581615.31724204,0
+FFIN.US,D,20220725,000000,42.5146,43.04,42.356,42.8021,409450.52506496,0
+FFIN.US,D,20220726,000000,42.9111,43.0796,42.475,42.7922,309119.42381926,0
+FFIN.US,D,20220727,000000,42.6435,43.2581,42.4999,42.9508,322402.67932792,0
+FFIN.US,D,20220728,000000,43.0201,43.2878,42.7327,43.2283,361875.14369239,0
+FFIN.US,D,20220729,000000,43.2085,43.9817,43.0201,43.7934,418931.50290884,0
+FFIN.US,D,20220801,000000,43.5653,44.4079,43.2977,44.1403,323210.75160425,0
+FFIN.US,D,20220802,000000,44.0808,44.1304,43.6249,43.6843,282010.16263384,0
+FFIN.US,D,20220803,000000,43.8132,44.3782,43.3373,44.2791,239346.7711657,0
+FFIN.US,D,20220804,000000,44.2493,44.2493,43.7041,43.8825,227306.39336546,0
+FFIN.US,D,20220805,000000,43.7636,44.3286,43.6297,44.2592,257516.79584607,0
+FFIN.US,D,20220808,000000,44.3484,44.5467,43.8727,44.0907,276440.41602009,0
+FFIN.US,D,20220809,000000,44.0907,44.1899,43.6793,44.1502,308626.10628727,0
+FFIN.US,D,20220810,000000,44.4476,44.735,44.1799,44.626,361618.90104796,0
+FFIN.US,D,20220811,000000,45.0126,45.2009,44.7647,44.9134,262693.0990294,0
+FFIN.US,D,20220812,000000,45.1017,45.5676,44.8639,45.5578,283998.56520144,0
+FFIN.US,D,20220815,000000,45.2604,46.1724,45.2604,46.1624,311195.59453673,0
+FFIN.US,D,20220816,000000,46.0533,46.8464,45.8552,46.777,282821.2613981,0
+FFIN.US,D,20220817,000000,46.6679,46.7572,46.3706,46.5094,227603.99801156,0
+FFIN.US,D,20220818,000000,46.6085,46.6581,46.1327,46.3111,301848.79099092,0
+FFIN.US,D,20220819,000000,46.3507,46.4102,45.5478,45.7461,717604.49923572,0
+FFIN.US,D,20220822,000000,45.4884,45.4884,44.3782,44.5962,342622.64516371,0
+FFIN.US,D,20220823,000000,44.4872,44.7647,43.6447,43.714,296844.99761939,0
+FFIN.US,D,20220824,000000,43.6545,43.724,43.1986,43.4564,200618.82283111,0
+FFIN.US,D,20220825,000000,43.5257,44.0213,43.3373,43.9916,248394.96123612,0
+FFIN.US,D,20220826,000000,44.061,44.5367,43.1638,43.3077,303227.86065602,0
+FFIN.US,D,20220829,000000,43.3175,43.3175,42.1974,42.2272,256276.94462558,0
+FFIN.US,D,20220830,000000,42.3659,42.5047,41.9199,42.4155,231116.74166471,0
+FFIN.US,D,20220831,000000,42.7227,42.7625,42.019,42.1379,246057.50372769,0
+FFIN.US,D,20220901,000000,42.1875,42.2668,41.7415,41.9496,303970.35902727,0
+FFIN.US,D,20220902,000000,42.3461,42.7129,41.0872,41.3648,467331.09782666,0
+FFIN.US,D,20220906,000000,41.6126,41.6622,40.5024,40.8493,394355.41211775,0
+FFIN.US,D,20220907,000000,40.8593,41.7415,40.8593,41.6027,339900.82368864,0
+FFIN.US,D,20220908,000000,41.2855,42.1181,40.9881,42.0983,267121.85969493,0
+FFIN.US,D,20220909,000000,42.1578,42.7327,42.1578,42.5246,258563.96066858,0
+FFIN.US,D,20220912,000000,42.4948,42.9805,42.3808,42.8318,312052.09061988,0
+FFIN.US,D,20220913,000000,42.1776,42.2272,41.4441,41.6324,428358.00397004,0
+FFIN.US,D,20220914,000000,41.5827,42.2992,41.4533,42.1997,452662.16527885,0
+FFIN.US,D,20220915,000000,42.2893,43.19,42.2097,42.6675,369603.83641082,0
+FFIN.US,D,20220916,000000,42.5182,42.8865,42.0206,42.8267,1071537.4439052,0
+FFIN.US,D,20220919,000000,42.5481,43.832,42.5083,43.7324,369691.24930864,0
+FFIN.US,D,20220920,000000,43.3343,43.9116,43.2846,43.7026,269840.60134483,0
+FFIN.US,D,20220921,000000,43.8618,44.4391,43.414,43.4737,410281.98102349,0
+FFIN.US,D,20220922,000000,43.4239,43.5334,42.2992,42.5779,267710.53992659,0
+FFIN.US,D,20220923,000000,42.1997,42.4684,41.8775,42.3192,328040.51061443,0
+FFIN.US,D,20220926,000000,41.9509,42.8267,41.9509,42.3192,326167.6641599,0
+FFIN.US,D,20220927,000000,42.4187,42.8367,41.2244,41.712,355291.23032458,0
+FFIN.US,D,20220928,000000,41.8016,42.9959,41.5827,42.5381,504963.21106426,0
+FFIN.US,D,20220929,000000,42.1599,42.2594,41.5229,42.0405,471388.62033222,0
+FFIN.US,D,20220930,000000,42.0803,42.6675,41.5329,41.6324,516099.81519622,0
+FFIN.US,D,20221003,000000,41.9907,42.7471,41.4533,42.5879,348544.3612569,0
+FFIN.US,D,20221004,000000,42.9362,43.9415,42.8068,43.9415,412978.71915866,0
+FFIN.US,D,20221005,000000,43.185,43.9216,43.0258,43.5533,334098.12395904,0
+FFIN.US,D,20221006,000000,43.3841,43.6827,43.195,43.613,201935.85092486,0
+FFIN.US,D,20221007,000000,43.3741,43.5433,42.4684,42.8168,309984.22111104,0
+FFIN.US,D,20221010,000000,42.8964,43.3045,42.6874,42.9462,181341.57314672,0
+FFIN.US,D,20221011,000000,42.7969,43.4737,42.6575,43.1751,589313.64322656,0
+FFIN.US,D,20221012,000000,43.2547,43.2547,42.4884,42.5282,408561.85595366,0
+FFIN.US,D,20221013,000000,41.9907,44.3893,41.7618,44.3197,441390.92518931,0
+FFIN.US,D,20221014,000000,44.6282,45.0462,43.5633,43.623,323142.37409843,0
+FFIN.US,D,20221017,000000,44.2798,44.9168,44.1704,44.7874,402152.58152586,0
+FFIN.US,D,20221018,000000,45.3348,45.8623,44.5685,45.0164,366874.94640518,0
+FFIN.US,D,20221019,000000,44.5088,45.0661,43.8817,44.5983,414492.87130832,0
+FFIN.US,D,20221020,000000,44.6979,44.6979,42.5879,42.7969,419209.14880701,0
+FFIN.US,D,20221021,000000,42.6974,42.6974,38.7511,38.9153,1066594.0938213,0
+FFIN.US,D,20221024,000000,38.9949,39.0347,36.3276,36.6958,1002667.1326253,0
+FFIN.US,D,20221025,000000,36.7456,37.084,36.3276,36.8451,882165.94111005,0
+FFIN.US,D,20221026,000000,37.1736,37.5667,36.656,36.7058,666336.46316093,0
+FFIN.US,D,20221027,000000,37.1935,37.8902,36.7954,36.865,517748.60330346,0
+FFIN.US,D,20221028,000000,37.293,38.0494,37.1089,37.8902,464228.80067827,0
+FFIN.US,D,20221031,000000,37.8205,38.5471,37.5866,38.3082,511634.72418554,0
+FFIN.US,D,20221101,000000,38.4774,38.5937,37.1586,37.3627,480397.17253786,0
+FFIN.US,D,20221102,000000,37.1537,37.7508,36.7357,36.8849,717943.2294935,0
+FFIN.US,D,20221103,000000,36.8252,36.8352,35.5762,35.82,472530.0117337,0
+FFIN.US,D,20221104,000000,35.9494,36.6162,35.9394,36.5266,428448.7925816,0
+FFIN.US,D,20221107,000000,36.865,37.1168,36.4122,36.9248,338625.50921875,0
+FFIN.US,D,20221108,000000,36.8949,37.2134,36.3973,36.7556,301514.21273568,0
+FFIN.US,D,20221109,000000,36.457,36.9745,36.2977,36.5366,305606.54299818,0
+FFIN.US,D,20221110,000000,37.5418,38.1489,37.3527,37.721,656240.77583523,0
+FFIN.US,D,20221111,000000,37.8205,38.0196,37.4224,37.711,423359.75433472,0
+FFIN.US,D,20221114,000000,37.711,38.0295,37.2632,37.303,357199.24288742,0
+FFIN.US,D,20221115,000000,37.6812,38.3082,37.3975,38.1191,454438.55612198,0
+FFIN.US,D,20221116,000000,38.1987,38.3878,37.1537,37.303,370653.79593066,0
+FFIN.US,D,20221117,000000,36.9845,37.2482,36.2355,36.3276,420435.9436144,0
+FFIN.US,D,20221118,000000,37.3229,37.3229,36.5566,36.7257,491097.71692666,0
+FFIN.US,D,20221121,000000,36.6759,36.8153,36.1086,36.3176,363768.2719216,0
+FFIN.US,D,20221122,000000,36.3574,36.6759,36.1783,36.5366,276752.24874864,0
+FFIN.US,D,20221123,000000,36.5366,37.0541,36.2878,36.8053,338450.6834231,0
+FFIN.US,D,20221125,000000,37.0143,37.1935,36.9049,37.1139,134338.55276621,0
+FFIN.US,D,20221128,000000,36.8949,36.8949,35.83,35.9693,356146.26912973,0
+FFIN.US,D,20221129,000000,35.9892,36.3176,35.7702,35.8499,356922.93775062,0
+FFIN.US,D,20221130,000000,35.9295,36.8053,35.0835,36.7755,707336.12647824,0
+FFIN.US,D,20221201,000000,37.0541,37.3328,36.6759,36.9447,330611.6555056,0
+FFIN.US,D,20221202,000000,36.7257,37.1238,36.4669,37.074,369284.32719808,0
+FFIN.US,D,20221205,000000,36.8949,36.8949,35.3472,35.83,516470.56645251,0
+FFIN.US,D,20221206,000000,35.7205,35.81,34.9342,35.392,511713.09436979,0
+FFIN.US,D,20221207,000000,35.5015,35.7503,35.0735,35.3821,267955.69793888,0
+FFIN.US,D,20221208,000000,35.4816,35.7503,35.1532,35.5811,316591.43049139,0
+FFIN.US,D,20221209,000000,35.2328,35.6707,35.1134,35.4418,274748.78532035,0
+FFIN.US,D,20221212,000000,35.6309,35.7503,35.1432,35.5811,330995.46845926,0
+FFIN.US,D,20221213,000000,36.3475,36.8252,35.5314,35.82,794220.52793149,0
+FFIN.US,D,20221214,000000,35.71,35.98,35.07,35.12,412472,0
+FFIN.US,D,20221215,000000,35,35,33.97,34.02,552820,0
+FFIN.US,D,20221216,000000,33.84,34.17,32.7,32.73,2336779,0
+FFIN.US,D,20221219,000000,32.97,33.03,32.525,32.86,643938,0
+FFIN.US,D,20221220,000000,32.92,33.305,32.67,33.04,409899,0
+FFIN.US,D,20221221,000000,33.19,33.7571,33.19,33.54,528505,0
+FFIN.US,D,20221222,000000,33.36,33.63,32.89,33.59,455907,0
+FFIN.US,D,20221223,000000,33.64,33.89,33.01,33.66,283779,0
+FFIN.US,D,20221227,000000,33.75,33.8,33.38,33.72,287309,0
+FFIN.US,D,20221228,000000,33.75,34.05,33.659,33.74,317171,0
+FFIN.US,D,20221229,000000,34.04,34.73,33.91,34.55,401755,0
+FFIN.US,D,20221230,000000,34.37,34.64,34.15,34.4,373614,0
+FFIN.US,D,20230103,000000,34.62,35.015,33.73,34.07,523577,0
+FFIN.US,D,20230104,000000,34.31,34.63,33.49,33.65,464305,0
+FFIN.US,D,20230105,000000,33.4,33.57,32.89,33.29,391696,0
+FFIN.US,D,20230106,000000,33.54,34.345,33.44,34.25,414804,0
+FFIN.US,D,20230109,000000,34.26,34.77,34.03,34.1,449602,0
+FFIN.US,D,20230110,000000,34.15,34.71,33.86,34.55,273243,0
+FFIN.US,D,20230111,000000,34.68,34.865,34.345,34.71,399317,0
+FFIN.US,D,20230112,000000,34.81,35.18,34.67,35.11,436362,0
+FFIN.US,D,20230113,000000,34.78,35.29,34.26,35.07,312228,0
+FFIN.US,D,20230117,000000,35.21,35.21,34.29,34.47,375121,0
+FFIN.US,D,20230118,000000,34.22,34.47,33.6,33.72,357911,0
+FFIN.US,D,20230119,000000,33.67,33.98,33.24,33.71,373225,0
+FFIN.US,D,20230120,000000,34.55,35,33.665,34.38,698318,0
+FFIN.US,D,20230123,000000,34.4846,35.4,34.24,35.29,517632,0
+FFIN.US,D,20230124,000000,35.23,35.29,34.17,34.22,276391,0
+FFIN.US,D,20230125,000000,34.22,34.46,33.76,34.29,311862,0
+FFIN.US,D,20230126,000000,34.48,34.73,34.025,34.45,292610,0
+FFIN.US,D,20230127,000000,34.61,35.02,34.37,34.94,303263,0
+FFIN.US,D,20230130,000000,34.87,35.23,34.52,34.6,342412,0
+FFIN.US,D,20230131,000000,34.67,35.62,34.6,35.62,473678,0
+FFIN.US,D,20230201,000000,35.36,36.69,35.22,36.2,450691,0
+FFIN.US,D,20230202,000000,36.34,37.44,36.312,37.42,386924,0
+FFIN.US,D,20230203,000000,37.16,37.6,36.9,37.14,453509,0
+FFIN.US,D,20230206,000000,36.89,37.08,36.27,36.68,331237,0
+FFIN.US,D,20230207,000000,36.44,37.9,36.25,37.88,580621,0
+FFIN.US,D,20230208,000000,37.69,38.12,37.55,37.77,617602,0
+FFIN.US,D,20230209,000000,37.82,37.94,37.02,37.52,516799,0
+FFIN.US,D,20230210,000000,37.37,37.44,37.09,37.36,371301,0
+FFIN.US,D,20230213,000000,37.38,37.66,37.18,37.65,295622,0
+FFIN.US,D,20230214,000000,37.43,37.8,37.07,37.58,333923,0
+FFIN.US,D,20230215,000000,37.22,38.24,37.22,38.23,299831,0
+FFIN.US,D,20230216,000000,38.01,38.07,37.64,37.66,605699,0
+FFIN.US,D,20230217,000000,37.76,38.24,37.28,38.17,482418,0
+FFIN.US,D,20230221,000000,37.93,38.09,37.35,37.36,625160,0
+FFIN.US,D,20230222,000000,37.36,37.51,37,37.28,521838,0
+FFIN.US,D,20230223,000000,37.15,37.61,36.98,37.5,342084,0
+FFIN.US,D,20230224,000000,37.04,37.25,36.78,37.14,393323,0
+FFIN.US,D,20230227,000000,37.44,37.66,36.82,36.97,278512,0
+FFIN.US,D,20230228,000000,36.91,37.23,36.68,36.68,446825,0
+FFIN.US,D,20230301,000000,36.61,36.65,36.05,36.34,296318,0
+FFIN.US,D,20230302,000000,36.05,36.05,35.32,35.97,273735,0
+FFIN.US,D,20230303,000000,36.26,36.49,35.8,36.41,282107,0
+FFIN.US,D,20230306,000000,36.4,36.56,35.72,35.83,249874,0
+FFIN.US,D,20230307,000000,35.78,36.25,35.51,35.59,884611,0
+FFIN.US,D,20230308,000000,35.59,35.725,34.83,35.24,342530,0
+FFIN.US,D,20230309,000000,35.06,35.06,33.31,33.35,578393,0
+FFIN.US,D,20230310,000000,33.09,34.44,32.15,32.88,1055532,0
+FFIN.US,D,20230313,000000,31.17,32,27.545,29.87,2593526,0
+FFIN.US,D,20230314,000000,32.61,33.31,31.245,32.05,1735237,0
+FFIN.US,D,20230315,000000,31,32.41,30.04,32.28,1667692,0
+FFIN.US,D,20230316,000000,31.88,33.4,31.4,32.22,1769014,0
+FFIN.US,D,20230317,000000,31.75,31.94,30.15,30.24,2533406,0
+FFIN.US,D,20230320,000000,31.19,32.04,30.78,31.67,1022701,0
+FFIN.US,D,20230321,000000,32.89,33.39,32.06,32.97,1312825,0
+FFIN.US,D,20230322,000000,32.87,33.16,31.195,31.25,1056717,0
+FFIN.US,D,20230323,000000,31.59,32.08,30.45,30.97,1160776,0
+FFIN.US,D,20230324,000000,30.69,32.285,30.46,32.14,646590,0
+FFIN.US,D,20230327,000000,32.95,33.01,31.95,32.06,901939,0
+FFIN.US,D,20230328,000000,31.91,32.22,31.62,31.92,601560,0
+FFIN.US,D,20230329,000000,32.22,32.389,31.91,32.27,585965,0
+FFIN.US,D,20230330,000000,32.73,32.83,31.89,31.97,588720,0
+FFIN.US,D,20230331,000000,32.27,32.35,31.665,31.9,684520,0
+FFIN.US,D,20230403,000000,32.01,32.26,31.075,31.25,530296,0
+FFIN.US,D,20230404,000000,31.24,31.24,29.83,30.28,522554,0
+FFIN.US,D,20230405,000000,29.83,30.9,29.53,30,645451,0
+FFIN.US,D,20230406,000000,30.05,30.65,30,30.21,583665,0
+FFIN.US,D,20230410,000000,29.95,30.96,29.9,30.85,520996,0
+FFIN.US,D,20230411,000000,31.06,31.098,30.53,30.63,397720,0
+FFIN.US,D,20230412,000000,30.77,30.93,29.88,30.01,400788,0
+FFIN.US,D,20230413,000000,30.17,30.49,29.82,30.36,328979,0
+FFIN.US,D,20230414,000000,30.5,30.5524,28.71,29.15,763784,0
+FFIN.US,D,20230417,000000,28.98,30.27,28.82,30.24,467072,0
+FFIN.US,D,20230418,000000,30.36,30.53,29.17,29.42,517310,0
+FFIN.US,D,20230419,000000,29.6,30.62,29.6,30.44,350338,0
+FFIN.US,D,20230420,000000,30.09,30.335,29.625,29.77,497004,0
+FFIN.US,D,20230421,000000,27.92,29.4599,27.58,28.63,839973,0
+FFIN.US,D,20230424,000000,28.55,29.48,28.26,28.67,673098,0
+FFIN.US,D,20230425,000000,28.14,28.66,27.44,27.79,622764,0
+FFIN.US,D,20230426,000000,27.8,28.46,27.76,28.28,413373,0
+FFIN.US,D,20230427,000000,28.5,29.08,28.36,29.04,541846,0
+FFIN.US,D,20230428,000000,28.93,29.57,28.93,29.26,441313,0
+FFIN.US,D,20230501,000000,29.25,29.46,28.6,28.8,398297,0
+FFIN.US,D,20230502,000000,28.64,28.72,27.29,28.23,1073528,0
+FFIN.US,D,20230503,000000,28.59,29.57,28.13,28.45,937193,0
+FFIN.US,D,20230504,000000,27.76,28.03,26.75,27.09,1163436,0
+FFIN.US,D,20230505,000000,28.25,28.5,27.24,27.85,682459,0
+FFIN.US,D,20230508,000000,28.5,28.5,26.78,26.79,551522,0
+FFIN.US,D,20230509,000000,26.5,26.96,25.88,26.7,741861,0
+FFIN.US,D,20230510,000000,27.26,27.33,26.28,26.69,706349,0
+FFIN.US,D,20230511,000000,26.41,26.55,25.58,25.65,734854,0
+FFIN.US,D,20230512,000000,25.73,25.83,25.01,25.77,738963,0
+FFIN.US,D,20230515,000000,25.81,26.47,25.66,26.15,487244,0
+FFIN.US,D,20230516,000000,26.2,26.44,25.79,25.81,549214,0
+FFIN.US,D,20230517,000000,26.31,27.57,25.97,27.25,689435,0
+FFIN.US,D,20230518,000000,27.13,27.38,26.72,26.93,593250,0
+FFIN.US,D,20230519,000000,27.2,27.2,25.685,26.23,1029242,0
+FFIN.US,D,20230522,000000,26.53,27.74,26.37,27.73,566386,0
+FFIN.US,D,20230523,000000,27.67,28.61,27.19,27.77,669787,0
+FFIN.US,D,20230524,000000,27.64,27.7,27.07,27.34,377285,0
+FFIN.US,D,20230525,000000,27.14,27.39,26.41,26.68,357030,0
+FFIN.US,D,20230526,000000,26.58,26.96,26.382,26.92,217533,0
+FFIN.US,D,20230530,000000,26.97,27.29,26.29,26.77,315406,0
+FFIN.US,D,20230531,000000,26.66,27.01,25.65,25.9,797360,0
+FFIN.US,D,20230601,000000,26.12,26.855,25.77,26.66,446996,0
+FFIN.US,D,20230602,000000,27.17,28.39,26.925,28.3,529311,0
+FFIN.US,D,20230605,000000,28.12,28.12,27.08,27.32,492917,0
+FFIN.US,D,20230606,000000,27.26,29.29,27.2075,29.01,585710,0
+FFIN.US,D,20230607,000000,29.26,30.22,28.42,29.95,779661,0
+FFIN.US,D,20230608,000000,29.75,29.82,28.78,29.55,524711,0
+FFIN.US,D,20230609,000000,29.51,29.745,28.915,29.16,501863,0
+FFIN.US,D,20230612,000000,29.29,29.79,28.8,29.03,593521,0
+FFIN.US,D,20230613,000000,29.18,30.52,29.07,30.31,813717,0
+FFIN.US,D,20230614,000000,30.15,30.395,29.57,29.65,683256,0
+FFIN.US,D,20230615,000000,29.4,30.71,29.4,30.58,702894,0
+FFIN.US,D,20230616,000000,30.88,30.88,29.74,30.02,1487132,0
+FFIN.US,D,20230620,000000,29.79,29.95,29.37,29.54,436695,0
+FFIN.US,D,20230621,000000,29.3,29.47,28.66,28.68,486046,0
+FFIN.US,D,20230622,000000,28.56,28.6,27.62,27.84,654104,0
+FFIN.US,D,20230623,000000,27.42,27.94,26.97,27.06,896041,0
+FFIN.US,D,20230626,000000,27.81,27.87,27.2,27.56,359538,0
+FFIN.US,D,20230627,000000,27.77,28.39,27.4,28.18,423018,0
+FFIN.US,D,20230628,000000,28.18,28.26,27.67,28.11,406991,0
+FFIN.US,D,20230629,000000,28.27,29.05,28.27,28.74,417030,0
+FFIN.US,D,20230630,000000,28.96,29.05,28.47,28.49,509498,0
+FFIN.US,D,20230703,000000,28.66,29.31,28.62,29.27,222504,0
+FFIN.US,D,20230705,000000,28.97,29.14,28.49,28.53,473862,0
+FFIN.US,D,20230706,000000,28.16,28.64,27.45,27.94,391613,0
+FFIN.US,D,20230707,000000,27.99,28.7,27.95,28.49,385668,0
+FFIN.US,D,20230710,000000,28.33,29.1,28.3,28.52,355227,0
+FFIN.US,D,20230711,000000,28.57,28.88,28.32,28.59,300142,0
+FFIN.US,D,20230712,000000,29,29.51,28.85,29.13,389043,0
+FFIN.US,D,20230713,000000,29.31,29.83,29.1,29.14,400957,0
+FFIN.US,D,20230714,000000,29.31,29.45,28.47,28.73,503153,0
+FFIN.US,D,20230717,000000,28.58,29.56,28.56,29.32,407352,0
+FFIN.US,D,20230718,000000,29.29,30.38,29.04,30.3,414305,0
+FFIN.US,D,20230719,000000,30.63,30.88,30.28,30.72,521690,0
+FFIN.US,D,20230720,000000,30.76,30.76,29.81,30.63,502490,0
+FFIN.US,D,20230721,000000,31.41,31.48,30.24,30.46,665198,0
+FFIN.US,D,20230724,000000,30.49,31.4,30.49,31.24,518495,0
+FFIN.US,D,20230725,000000,31.19,31.58,30.69,30.8,638569,0
+FFIN.US,D,20230726,000000,31.18,32.695,31.18,32.51,717875,0
+FFIN.US,D,20230727,000000,32.74,32.92,32.135,32.25,710500,0
+FFIN.US,D,20230728,000000,32.59,32.9,32.15,32.62,397720,0
+FFIN.US,D,20230731,000000,32.65,32.82,32.28,32.59,411959,0
+FFIN.US,D,20230801,000000,32.48,32.74,31.965,32.65,500797,0
+FFIN.US,D,20230802,000000,32.03,32.61,31.92,32.55,373390,0
+FFIN.US,D,20230803,000000,32.49,32.9,32.09,32.75,285700,0
+FFIN.US,D,20230804,000000,32.63,33.06,32.225,32.4,262428,0
+FFIN.US,D,20230807,000000,32.39,32.57,32.02,32.51,311333,0
+FFIN.US,D,20230808,000000,31.7,31.9,31,31.82,283228,0
+FFIN.US,D,20230809,000000,31.6,31.66,31.24,31.5,284758,0
+FFIN.US,D,20230810,000000,31.61,31.85,31.17,31.29,248040,0
+FFIN.US,D,20230811,000000,31.09,31.43,31,31.3,233977,0
+FFIN.US,D,20230814,000000,30.92,31.09,30.55,30.9,228251,0
+FFIN.US,D,20230815,000000,30.41,30.465,29.62,29.74,397681,0
+FFIN.US,D,20230816,000000,29.65,29.977,29.47,29.53,294075,0
+FFIN.US,D,20230817,000000,29.63,31.043,29.25,29.52,324533,0
+FFIN.US,D,20230818,000000,29.18,29.585,29.05,29.3,329011,0
+FFIN.US,D,20230821,000000,29.33,29.605,28.66,29.22,359030,0
+FFIN.US,D,20230822,000000,29.26,29.55,28.54,28.59,377414,0
+FFIN.US,D,20230823,000000,28.61,28.97,28.31,28.79,269602,0
+FFIN.US,D,20230824,000000,28.63,29.17,28.59,28.65,325561,0
+FFIN.US,D,20230825,000000,28.83,28.97,28.14,28.67,291536,0
+FFIN.US,D,20230828,000000,28.82,29.26,28.641,28.74,349454,0
+FFIN.US,D,20230829,000000,28.7,28.95,28.525,28.81,274927,0
+FFIN.US,D,20230830,000000,28.74,28.7999,28.405,28.66,260702,0
+FFIN.US,D,20230831,000000,28.66,28.91,28.57,28.72,455556,0
+FFIN.US,D,20230901,000000,28.88,29.59,28.88,29.37,304158,0
+FFIN.US,D,20230905,000000,29.11,29.11,28.16,28.17,490106,0
+FFIN.US,D,20230906,000000,28.18,28.3225,27.41,27.48,477954,0
+FFIN.US,D,20230907,000000,27.35,27.579,26.85,27.01,429843,0
+FFIN.US,D,20230908,000000,27.15,27.24,26.8,27.14,414439,0
+FFIN.US,D,20230911,000000,27.33,27.5142,26.93,27.04,637428,0
+FFIN.US,D,20230912,000000,27.09,27.36,26.94,27.16,591064,0
+FFIN.US,D,20230913,000000,27.12,27.28,26.52,27.27,574630,0
+FFIN.US,D,20230914,000000,27.52,27.84,27.34,27.54,646611,0
+FFIN.US,D,20230915,000000,27.49,27.7,27.25,27.43,2667064,0
+FFIN.US,D,20230918,000000,27.46,27.46,26.66,26.73,540261,0
+FFIN.US,D,20230919,000000,26.75,26.91,26.43,26.6,501381,0
+FFIN.US,D,20230920,000000,26.76,26.93,25.95,25.96,436872,0
+FFIN.US,D,20230921,000000,26.05,26.05,25.53,25.71,484376,0
+FFIN.US,D,20230922,000000,25.73,25.815,25.19,25.25,461760,0
+FFIN.US,D,20230925,000000,25.14,25.52,25.08,25.38,519996,0
+FFIN.US,D,20230926,000000,25.15,25.49,24.69,24.75,619652,0
+FFIN.US,D,20230927,000000,24.86,25.13,23.86,23.96,803207,0
+FFIN.US,D,20230928,000000,24.02,24.73,23.96,24.58,1369728,0
+FFIN.US,D,20230929,000000,24.8,25.27,24.6,25.12,582441,0
+FFIN.US,D,20231002,000000,25.06,25.3,24.29,24.49,660962,0
+FFIN.US,D,20231003,000000,24.34,24.575,24.15,24.2,499571,0
+FFIN.US,D,20231004,000000,24.24,24.51,23.81,24.16,460356,0
+FFIN.US,D,20231005,000000,24.17,24.46,23.92,24.42,697795,0
+FFIN.US,D,20231006,000000,24.19,25,23.98,24.72,448793,0
+FFIN.US,D,20231009,000000,24.47,24.72,24.32,24.49,365929,0
+FFIN.US,D,20231010,000000,24.6,24.7,24.3,24.33,706740,0
+FFIN.US,D,20231011,000000,24.45,24.84,24.26,24.56,562060,0
+FFIN.US,D,20231012,000000,24.52,24.87,23.98,24.19,686221,0
+FFIN.US,D,20231013,000000,24.34,24.42,23.71,23.91,450570,0
+FFIN.US,D,20231016,000000,24.25,24.91,24.25,24.66,538427,0
+FFIN.US,D,20231017,000000,24.51,25.53,24.33,25.14,625966,0
+FFIN.US,D,20231018,000000,24.91,24.91,24.481,24.6,488489,0
+FFIN.US,D,20231019,000000,24.49,25.07,24.485,24.53,730553,0
+FFIN.US,D,20231020,000000,24.36,24.36,23.095,23.13,1099656,0
+FFIN.US,D,20231023,000000,22.99,23.97,22.99,23.53,650860,0
+FFIN.US,D,20231024,000000,23.71,23.81,23.01,23.33,535776,0
+FFIN.US,D,20231025,000000,23.11,23.53,22.84,23.44,543581,0
+FFIN.US,D,20231026,000000,23.68,24.55,23.46,24.31,718813,0
+FFIN.US,D,20231027,000000,24.29,24.29,23.35,23.66,623372,0
+FFIN.US,D,20231030,000000,23.95,24.17,23.69,24,390078,0
+FFIN.US,D,20231031,000000,24.01,24.14,23.77,24.05,388883,0
+FFIN.US,D,20231101,000000,24,24.21,23.71,24.13,499880,0
+FFIN.US,D,20231102,000000,24.49,25.33,24.49,25.3,511386,0
+FFIN.US,D,20231103,000000,26.07,26.57,25.62,25.95,527003,0
+FFIN.US,D,20231106,000000,25.95,25.95,25.42,25.67,390380,0
+FFIN.US,D,20231107,000000,25.6,25.7,25.11,25.43,375738,0
+FFIN.US,D,20231108,000000,25.4,25.49,25.08,25.33,423791,0
+FFIN.US,D,20231109,000000,25.4,25.4,24.39,24.48,447931,0
+FFIN.US,D,20231110,000000,24.61,24.74,24.22,24.69,353041,0
+FFIN.US,D,20231113,000000,24.64,24.9,24.3113,24.86,341734,0
+FFIN.US,D,20231114,000000,26.1,27.195,25.7,26.89,650081,0
+FFIN.US,D,20231115,000000,26.83,27.25,26.77,26.92,541476,0
+FFIN.US,D,20231116,000000,26.92,26.95,26.19,26.88,765480,0
+FFIN.US,D,20231117,000000,27.18,27.51,26.94,27.29,576364,0
+FFIN.US,D,20231120,000000,27.26,27.47,26.92,27.26,441589,0
+FFIN.US,D,20231121,000000,27.08,27.08,26.6,26.64,521899,0
+FFIN.US,D,20231122,000000,26.97,27.04,26.42,26.61,308367,0
+FFIN.US,D,20231124,000000,26.46,26.65,26.36,26.46,169799,0
+FFIN.US,D,20231127,000000,26.32,26.475,26.009,26.41,381164,0
+FFIN.US,D,20231128,000000,26.34,26.465,26.02,26.18,348160,0
+FFIN.US,D,20231129,000000,26.48,26.88,26.27,26.55,470771,0
+FFIN.US,D,20231130,000000,26.61,26.73,26.16,26.25,589918,0
+FFIN.US,D,20231201,000000,26.2,27.77,25.99,27.72,485948,0
+FFIN.US,D,20231204,000000,27.44,28.28,27.15,28.21,400037,0
+FFIN.US,D,20231205,000000,28.04,28.15,27.8,28.07,368724,0
+FFIN.US,D,20231206,000000,28.42,29.06,28.07,28.1,453429,0
+FFIN.US,D,20231207,000000,28.16,28.58,26.5367,28.47,357022,0
+FFIN.US,D,20231208,000000,28.47,28.89,28.05,28.52,339561,0
+FFIN.US,D,20231211,000000,28.4,28.8297,28.195,28.33,366951,0
+FFIN.US,D,20231212,000000,28.34,28.34,27.94,28.04,332308,0
+FFIN.US,D,20231213,000000,27.99,29.68,27.81,29.5,894600,0
+FFIN.US,D,20231214,000000,30,30.94,29.66,30.47,950791,0
+FFIN.US,D,20231215,000000,30.72,30.745,29.71,30.09,1950138,0
+FFIN.US,D,20231218,000000,30.33,30.61,29.92,30.16,615997,0
+FFIN.US,D,20231219,000000,30.32,30.84,30.07,30.635,534598,0
+FFIN.US,D,20231220,000000,30.52,31.03,30.14,30.17,680137,0
+FFIN.US,D,20231221,000000,30.46,30.64,30.195,30.57,438854,0
+FFIN.US,D,20231222,000000,30.84,31.08,30.5,30.76,323464,0
+FFIN.US,D,20231226,000000,30.97,31.4,30.8,31.31,297213,0
+FFIN.US,D,20231227,000000,31.3,31.58,30.9,31.25,339512,0
+FFIN.US,D,20231228,000000,31.07,31.365,30.93,31.13,280978,0
+FFIN.US,D,20231229,000000,31.01,31.06,30.29,30.3,444926,0
+FFIN.US,D,20240102,000000,30.11,30.4,29.82,30.07,593870,0
+FFIN.US,D,20240103,000000,29.89,29.89,28.65,28.73,539207,0
+FFIN.US,D,20240104,000000,28.92,29.13,28.62,28.67,500331,0
+FFIN.US,D,20240105,000000,28.38,29.06,28.33,28.68,406509,0
+FFIN.US,D,20240108,000000,28.89,29.069,28.5,29.03,448192,0
+FFIN.US,D,20240109,000000,28.43,28.7533,28.25,28.55,470611,0
+FFIN.US,D,20240110,000000,28.35,28.58,28.2,28.55,401802,0
+FFIN.US,D,20240111,000000,28.26,28.46,27.75,28.3,418789,0
+FFIN.US,D,20240112,000000,28.71,28.765,27.84,28.03,369291,0
+FFIN.US,D,20240116,000000,27.54,27.8567,27.3555,27.63,525811,0
+FFIN.US,D,20240117,000000,27.06,27.8,27.06,27.7,710331,0
+FFIN.US,D,20240118,000000,27.84,28.335,27.67,28.22,512547,0
+FFIN.US,D,20240119,000000,28.38,29.25,27.91,29.23,708475,0
+FFIN.US,D,20240122,000000,29.58,29.92,29.36,29.92,486995,0
+FFIN.US,D,20240123,000000,30,30.195,29.565,29.63,547484,0
+FFIN.US,D,20240124,000000,29.76,30.22,29.67,29.99,593764,0
+FFIN.US,D,20240125,000000,30.24,30.61,29.95,30.21,748405,0
+FFIN.US,D,20240126,000000,30.77,32.685,30.77,32.25,836161,0
+FFIN.US,D,20240129,000000,32.23,33.06,32.03,33.04,617564,0
+FFIN.US,D,20240130,000000,32.95,33.145,32.56,32.71,711211,0
+FFIN.US,D,20240131,000000,32.15,32.65,31.21,31.23,1040383,0
+FFIN.US,D,20240201,000000,31.44,31.66,30.14,31.49,832889,0
+FFIN.US,D,20240202,000000,30.77,31.67,30.72,31.47,589865,0
+FFIN.US,D,20240205,000000,31.04,31.17,30.36,30.81,563976,0
+FFIN.US,D,20240206,000000,30.72,31.14,30.46,30.66,466137,0
+FFIN.US,D,20240207,000000,30.74,31.15,29.94,30.66,493036,0
+FFIN.US,D,20240208,000000,30.51,31.19,30.51,31.18,483424,0
+FFIN.US,D,20240209,000000,31.28,31.73,30.87,31.64,454235,0
+FFIN.US,D,20240212,000000,31.62,32.465,31.62,31.93,489451,0
+FFIN.US,D,20240213,000000,30.74,31.329,29.655,30.2,787916,0
+FFIN.US,D,20240214,000000,30.61,31.02,30.23,30.95,423463,0
+FFIN.US,D,20240215,000000,31.29,32.28,30.8885,32.05,538751,0
+FFIN.US,D,20240216,000000,31.85,32.17,31.41,31.83,627828,0
+FFIN.US,D,20240220,000000,31.3,31.985,31.16,31.78,476528,0
+FFIN.US,D,20240221,000000,31.66,31.66,31.21,31.62,416488,0
+FFIN.US,D,20240222,000000,31.44,31.75,31.12,31.33,439641,0
+FFIN.US,D,20240223,000000,31.29,31.78,31.07,31.29,309465,0
+FFIN.US,D,20240226,000000,31.05,31.375,30.51,30.73,376669,0
+FFIN.US,D,20240227,000000,30.9,31.225,30.49,30.83,361000,0
+FFIN.US,D,20240228,000000,30.46,30.82,30.24,30.34,244988,0
+FFIN.US,D,20240229,000000,30.8,31.35,30.69,30.94,568852,0
+FFIN.US,D,20240301,000000,30.67,30.98,30.2925,30.72,433909,0
+FFIN.US,D,20240304,000000,30.74,31.29,30.7,30.9,345020,0
+FFIN.US,D,20240305,000000,30.73,32.44,30.73,32.36,585436,0
+FFIN.US,D,20240306,000000,32.45,33.03,31.65,32.28,443630,0
+FFIN.US,D,20240307,000000,32.78,32.965,32.285,32.53,420136,0
+FFIN.US,D,20240308,000000,33.12,33.15,32.57,32.57,299207,0
+FFIN.US,D,20240311,000000,32.5,32.595,32.095,32.14,266811,0
+FFIN.US,D,20240312,000000,31.86,32.16,31.39,31.64,429348,0
+FFIN.US,D,20240313,000000,31.52,32.015,31.19,31.4,345103,0
+FFIN.US,D,20240314,000000,31.21,31.21,29.84,30.1,501965,0
+FFIN.US,D,20240315,000000,29.92,30.62,29.92,30.33,1807213,0
+FFIN.US,D,20240318,000000,30.29,30.64,29.95,29.98,421781,0
+FFIN.US,D,20240319,000000,29.91,30.51,29.91,30.1,392028,0
+FFIN.US,D,20240320,000000,29.94,31.45,29.94,31.1,423239,0
+FFIN.US,D,20240321,000000,31.2,31.78,31.2,31.43,384985,0
+FFIN.US,D,20240322,000000,31.56,31.56,30.65,31.11,476939,0
+FFIN.US,D,20240325,000000,31.23,31.58,31,31.08,370413,0
+FFIN.US,D,20240326,000000,31.27,31.4,30.815,30.98,357223,0
+FFIN.US,D,20240327,000000,31.19,32.6,31.18,32.55,491645,0
+FFIN.US,D,20240328,000000,32.54,32.94,32.25,32.81,690602,0
+FFIN.US,D,20240401,000000,32.73,32.73,31.795,32.26,496811,0
+FFIN.US,D,20240402,000000,31.69,32.0899,31.16,31.2,458314,0
+FFIN.US,D,20240403,000000,30.97,31.49,30.97,31.26,338402,0
+FFIN.US,D,20240404,000000,31.76,32.22,31.45,31.57,382456,0
+FFIN.US,D,20240405,000000,31.34,31.71,31.18,31.44,297315,0
+FFIN.US,D,20240408,000000,31.6,31.94,31.6,31.63,268559,0
+FFIN.US,D,20240409,000000,31.84,32.27,31.73,31.98,285015,0
+FFIN.US,D,20240410,000000,31,31.15,29.52,29.92,644055,0
+FFIN.US,D,20240411,000000,30.18,30.6,29.7,30.21,419398,0
+FFIN.US,D,20240412,000000,29.83,30.065,29.53,29.68,318282,0
+FFIN.US,D,20240415,000000,29.73,30.01,28.93,29.31,472968,0
+FFIN.US,D,20240416,000000,29,29.3479,28.77,29.02,407809,0
+FFIN.US,D,20240417,000000,29.4,29.47,28.63,28.65,438488,0
+FFIN.US,D,20240418,000000,28.67,29.075,28.4,28.8,710649,0
+FFIN.US,D,20240419,000000,28.57,30.09,28.445,29.98,942877,0
+FFIN.US,D,20240422,000000,29.93,30.55,29.71,30.42,477292,0
+FFIN.US,D,20240423,000000,30.37,30.88,30.37,30.51,393865,0
+FFIN.US,D,20240424,000000,30.13,30.57,29.93,30.48,384527,0
+FFIN.US,D,20240425,000000,30.21,30.47,29.64,30.41,437355,0
+FFIN.US,D,20240426,000000,30.37,30.75,30.18,30.36,383718,0
+FFIN.US,D,20240429,000000,30.45,30.53,29.6,29.71,536995,0
+FFIN.US,D,20240430,000000,29.5,29.93,29.4601,29.56,389189,0
+FFIN.US,D,20240501,000000,29.78,30.75,29.73,30.02,435505,0
+FFIN.US,D,20240502,000000,30.52,30.64,30.13,30.59,351043,0
+FFIN.US,D,20240503,000000,31.21,31.21,30.54,30.76,262196,0
+FFIN.US,D,20240506,000000,30.95,31.15,30.75,30.76,436883,0
+FFIN.US,D,20240507,000000,30.95,31.39,30.835,31.08,581641,0
+FFIN.US,D,20240508,000000,30.67,30.97,30.67,30.87,288048,0
+FFIN.US,D,20240509,000000,30.98,31.15,30.76,31.07,287738,0
+FFIN.US,D,20240510,000000,31.02,31.08,30.6904,30.87,254199,0
+FFIN.US,D,20240513,000000,31.2,31.23,30.98,31.14,313799,0
+FFIN.US,D,20240514,000000,31.5,31.93,31.165,31.82,512597,0
+FFIN.US,D,20240515,000000,32.2,32.301,31.16,31.47,480450,0
+FFIN.US,D,20240516,000000,31.46,31.564,31.08,31.1,356587,0
+FFIN.US,D,20240517,000000,31.38,31.79,31.23,31.78,483255,0
+FFIN.US,D,20240520,000000,31.67,31.93,31.37,31.46,311421,0
+FFIN.US,D,20240521,000000,31.34,31.74,31.1,31.13,359864,0
+FFIN.US,D,20240522,000000,30.97,31.105,30.13,30.29,409730,0
+FFIN.US,D,20240523,000000,30.29,30.3425,29.32,29.61,334770,0
+FFIN.US,D,20240524,000000,29.88,30.02,29.61,30.01,341183,0
+FFIN.US,D,20240528,000000,30.37,30.63,30,30.15,427095,0
+FFIN.US,D,20240529,000000,29.51,29.52,29.17,29.32,336945,0
+FFIN.US,D,20240530,000000,29.72,30.13,29.55,29.84,299934,0
+FFIN.US,D,20240531,000000,29.97,30.185,29.8,29.98,925740,0
+FFIN.US,D,20240603,000000,30.48,30.48,29.26,29.32,314219,0
+FFIN.US,D,20240604,000000,29,29.1996,28.94,28.97,437349,0
+FFIN.US,D,20240605,000000,29.19,29.22,28.63,28.86,639599,0
+FFIN.US,D,20240606,000000,28.74,29.1,28.57,28.92,447549,0
+FFIN.US,D,20240607,000000,28.62,29.02,28.56,28.84,527552,0
+FFIN.US,D,20240610,000000,28.61,28.61,28.11,28.28,475323,0
+FFIN.US,D,20240611,000000,28.01,28.35,27.7201,28.16,502024,0
+FFIN.US,D,20240612,000000,29.09,29.33,28.5,28.75,425010,0
+FFIN.US,D,20240613,000000,28.64,28.64,28.23,28.45,364108,0
+FFIN.US,D,20240614,000000,27.85,28.06,27.62,27.82,463648,0
+FFIN.US,D,20240617,000000,27.75,28.19,27.69,28.14,652137,0
+FFIN.US,D,20240618,000000,28.18,28.33,28.03,28.1,709613,0
+FFIN.US,D,20240620,000000,27.85,28.33,27.85,28.21,639321,0
+FFIN.US,D,20240621,000000,28.14,28.32,27.98,28,1933888,0
+FFIN.US,D,20240624,000000,28.3,28.71,28.1,28.5,914329,0
+FFIN.US,D,20240625,000000,28.35,28.49,28.25,28.36,667422,0
+FFIN.US,D,20240626,000000,28.21,28.67,28.12,28.58,823291,0
+FFIN.US,D,20240627,000000,28.66,29.02,28.35,29,697534,0
+FFIN.US,D,20240628,000000,29.12,29.65,29.08,29.53,2766600,0
+FFIN.US,D,20240701,000000,29.52,29.64,28.83,28.89,957025,0
+FFIN.US,D,20240702,000000,28.88,29.78,28.75,29.69,873928,0
+FFIN.US,D,20240703,000000,29.69,29.79,29.2,29.29,469266,0
+FFIN.US,D,20240705,000000,29.27,29.27,28.68,28.71,486719,0
+FFIN.US,D,20240708,000000,28.98,29.1,28.52,28.56,720426,0
+FFIN.US,D,20240709,000000,28.54,29.05,28.35,29.01,535884,0
+FFIN.US,D,20240710,000000,29.07,29.65,28.92,29.62,574491,0
+FFIN.US,D,20240711,000000,30.05,30.95,29.93,30.88,725610,0
+FFIN.US,D,20240712,000000,31,31.28,30.85,30.88,759177,0
+FFIN.US,D,20240715,000000,31.47,32.43,31.38,32.17,998629,0
+FFIN.US,D,20240716,000000,32.5,34.17,32.33,34.16,990864,0
+FFIN.US,D,20240717,000000,33.75,35.21,33.69,34.98,1109426,0
+FFIN.US,D,20240718,000000,34.5,35.89,34.35,34.81,1454758,0
+FFIN.US,D,20240719,000000,36,36.64,35.5075,35.69,1012468,0
+FFIN.US,D,20240722,000000,35.67,36.85,35.55,36.76,852380,0
+FFIN.US,D,20240723,000000,36.47,37.69,36.4268,37.56,923696,0
+FFIN.US,D,20240724,000000,37.35,37.95,36.93,36.95,750301,0
+FFIN.US,D,20240725,000000,37.07,38.79,36.55,38.44,1064399,0
+FFIN.US,D,20240726,000000,38.72,39.52,38.35,39.46,931354,0
+FFIN.US,D,20240729,000000,39.5,39.525,38.15,38.17,820608,0
+FFIN.US,D,20240730,000000,38.44,38.68,37.91,38.43,520394,0
+FFIN.US,D,20240731,000000,38.36,39.48,37.915,38.46,632789,0
+FFIN.US,D,20240801,000000,38.09,38.49,36.27,36.51,780745,0
+FFIN.US,D,20240802,000000,34.89,35.515,34.58,35.42,664498,0
+FFIN.US,D,20240805,000000,33.71,34.94,33.05,34.5,758946,0
+FFIN.US,D,20240806,000000,34.39,35.27,34,34.29,587735,0
+FFIN.US,D,20240807,000000,34.78,35.03,34.05,34.27,428204,0
+FFIN.US,D,20240808,000000,34.7,35.12,34.45,35.09,439763,0
+FFIN.US,D,20240809,000000,34.94,35.055,34.49,34.8,401110,0
+FFIN.US,D,20240812,000000,35.26,35.48,34.04,34.28,343620,0
+FFIN.US,D,20240813,000000,34.74,34.785,34.29,34.68,497275,0
+FFIN.US,D,20240814,000000,34.8,34.93,34.14,34.37,365966,0
+FFIN.US,D,20240815,000000,35.27,35.88,35.17,35.33,578534,0
+FFIN.US,D,20240816,000000,35.19,36.25,35.19,35.65,637008,0
+FFIN.US,D,20240819,000000,35.87,35.98,35.42,35.93,343567,0
+FFIN.US,D,20240820,000000,35.68,35.68,35.02,35.05,340329,0
+FFIN.US,D,20240821,000000,35.36,35.36,34.8661,35.22,333945,0
+FFIN.US,D,20240822,000000,35.22,35.5,35.1,35.2,363460,0
+FFIN.US,D,20240823,000000,35.52,37.52,35.41,36.61,640187,0
+FFIN.US,D,20240826,000000,37.04,37.18,36.24,36.29,593310,0
+FFIN.US,D,20240827,000000,36.13,36.215,35.78,35.86,444551,0
+FFIN.US,D,20240828,000000,35.83,36.49,35.71,36.24,424171,0
+FFIN.US,D,20240829,000000,36.56,36.71,36.05,36.29,508100,0
+FFIN.US,D,20240830,000000,36.46,36.61,35.97,36.57,541258,0
+FFIN.US,D,20240903,000000,36.33,36.72,36.05,36.16,389856,0
+FFIN.US,D,20240904,000000,35.92,36.44,35.77,36.05,357676,0
+FFIN.US,D,20240905,000000,36.33,36.42,35.5,35.72,566806,0
+FFIN.US,D,20240906,000000,35.91,36.18,35.08,35.2,355921,0
+FFIN.US,D,20240909,000000,35.31,35.76,35.02,35.65,569023,0
+FFIN.US,D,20240910,000000,35.67,36.07,34.95,36.02,451962,0
+FFIN.US,D,20240911,000000,35.54,35.755,34.77,35.62,464736,0
+FFIN.US,D,20240912,000000,35.69,35.88,35.205,35.76,465391,0
+FFIN.US,D,20240913,000000,36.34,36.78,36.09,36.77,437973,0
+FFIN.US,D,20240916,000000,36.77,37.62,36.345,37.29,471222,0
+FFIN.US,D,20240917,000000,37.77,38.53,37.39,37.7,463237,0
+FFIN.US,D,20240918,000000,37.62,39.21,37.08,37.84,580092,0
+FFIN.US,D,20240919,000000,38.76,38.97,37.97,38.84,447299,0
+FFIN.US,D,20240920,000000,38.94,38.94,37.9746,38.1,1637076,0
+FFIN.US,D,20240923,000000,38.29,38.31,37.72,38.12,328915,0
+FFIN.US,D,20240924,000000,38.1,38.28,37.33,37.46,454173,0
+FFIN.US,D,20240925,000000,37.51,37.58,36.75,36.89,555864,0
+FFIN.US,D,20240926,000000,37.35,37.42,36.83,36.93,332576,0
+FFIN.US,D,20240927,000000,37.24,37.33,36.52,36.63,349501,0
+FFIN.US,D,20240930,000000,36.59,37.39,36.44,37.01,423298,0
+FFIN.US,D,20241001,000000,36.86,36.865,35.77,36.17,520469,0
+FFIN.US,D,20241002,000000,35.9,36.39,35.48,35.58,305100,0
+FFIN.US,D,20241003,000000,35.3,35.75,35.125,35.49,299254,0
+FFIN.US,D,20241004,000000,36.29,36.46,35.755,35.89,379861,0
+FFIN.US,D,20241007,000000,35.65,36.135,35.63,35.97,401011,0
+FFIN.US,D,20241008,000000,36.02,36.28,35.66,35.68,221277,0
+FFIN.US,D,20241009,000000,35.62,36.58,35.57,36.36,296755,0
+FFIN.US,D,20241010,000000,36.19,36.26,35.74,36.16,309555,0
+FFIN.US,D,20241011,000000,36.35,37.44,36.18,37.18,426778,0
+FFIN.US,D,20241014,000000,37.4,37.89,36.92,37.53,244392,0
+FFIN.US,D,20241015,000000,37.77,38.89,37.5,38.09,542509,0
+FFIN.US,D,20241016,000000,38.44,39.14,38.35,38.75,508438,0
+FFIN.US,D,20241017,000000,38.36,38.995,38.19,38.85,358983,0
+FFIN.US,D,20241018,000000,38.82,38.875,38.05,38.4,416834,0
+FFIN.US,D,20241021,000000,38.69,38.69,36.95,37.02,381442,0
+FFIN.US,D,20241022,000000,36.95,37.28,36.84,37.08,267375,0
+FFIN.US,D,20241023,000000,36.83,37.375,36.72,37.26,274470,0
+FFIN.US,D,20241024,000000,37.29,37.32,36.63,36.88,800927,0
+FFIN.US,D,20241025,000000,37.26,37.3,35.98,36.13,357693,0
+FFIN.US,D,20241028,000000,36.59,36.97,36.25,36.81,468895,0
+FFIN.US,D,20241029,000000,36.5,36.74,36.245,36.39,418164,0
+FFIN.US,D,20241030,000000,36.32,37.2,36.32,36.66,349783,0
+FFIN.US,D,20241031,000000,36.74,36.75,36.1,36.14,391860,0
+FFIN.US,D,20241101,000000,36.35,36.58,36.02,36.45,543614,0
+FFIN.US,D,20241104,000000,36.36,36.42,35.51,36.08,397803,0
+FFIN.US,D,20241105,000000,36.07,36.76,35.99,36.74,377241,0
+FFIN.US,D,20241106,000000,38.78,42.02,38.78,41.99,1608526,0
+FFIN.US,D,20241107,000000,41.5,41.71,40.5,40.84,798213,0
+FFIN.US,D,20241108,000000,41.27,41.6,40.64,41.3,552895,0
+FFIN.US,D,20241111,000000,42.02,43.5,42.02,42.91,532151,0
+FFIN.US,D,20241112,000000,42.85,43.57,42.23,42.49,935769,0
+FFIN.US,D,20241113,000000,43.02,43.35,41.7,41.81,510928,0
+FFIN.US,D,20241114,000000,41.79,42,41.22,41.38,418073,0
+FFIN.US,D,20241115,000000,41.58,41.77,40.74,41.34,491525,0
+FFIN.US,D,20241118,000000,41.37,41.74,41.14,41.25,421235,0
+FFIN.US,D,20241119,000000,40.44,41.07,40.44,40.95,315867,0
+FFIN.US,D,20241120,000000,40.9,41.25,40.07,40.62,369572,0
+FFIN.US,D,20241121,000000,41.01,41.86,40.75,41.43,355435,0
+FFIN.US,D,20241122,000000,41.74,42.87,41.58,42.77,507276,0
+FFIN.US,D,20241125,000000,43.37,44.66,42.695,43.05,801941,0
+FFIN.US,D,20241126,000000,42.85,43,42.36,42.57,400746,0
+FFIN.US,D,20241127,000000,43.06,43.2,41.925,42.03,392768,0
+FFIN.US,D,20241129,000000,42.47,42.47,41.28,41.68,334018,0
+FFIN.US,D,20241202,000000,41.83,41.83,41.1,41.37,429583,0
+FFIN.US,D,20241203,000000,41.42,41.65,40.77,40.85,304949,0
+FFIN.US,D,20241204,000000,40.87,41.38,40.65,41.33,323461,0
+FFIN.US,D,20241205,000000,41.32,41.89,40.86,40.94,287718,0
+FFIN.US,D,20241206,000000,41.35,41.36,40.78,40.91,247333,0
+FFIN.US,D,20241209,000000,41.03,41.28,40.27,40.31,272931,0
+FFIN.US,D,20241210,000000,40.35,41.25,39.72,40.76,792276,0
+FFIN.US,D,20241211,000000,41.33,41.825,40.77,41.18,494345,0
+FFIN.US,D,20241212,000000,41.16,41.4733,40.57,40.63,473272,0
+FFIN.US,D,20241213,000000,40.41,40.57,39.79,40.47,405149,0
+FFIN.US,D,20241216,000000,40.37,40.97,40.205,40.86,464036,0
+FFIN.US,D,20241217,000000,40.38,40.85,38.97,39.2,576710,0
+FFIN.US,D,20241218,000000,39.47,39.78,36.43,36.73,779732,0
+FFIN.US,D,20241219,000000,37.22,37.65,35.89,35.99,781607,0
+FFIN.US,D,20241220,000000,35.56,37.05,35.56,36.46,1858272,0
+FFIN.US,D,20241223,000000,36.22,36.365,35.82,36.27,374710,0
+FFIN.US,D,20241224,000000,36.45,36.75,36.18,36.75,149662,0
+FFIN.US,D,20241226,000000,36.45,37.02,36.165,36.95,217494,0
+FFIN.US,D,20241227,000000,36.61,36.95,35.7304,36.16,325391,0
+FFIN.US,D,20241230,000000,35.98,36.65,35.675,36.39,462007,0
+FFIN.US,D,20241231,000000,36.61,36.72,35.87,36.05,298398,0
+FFIN.US,D,20250102,000000,36.44,36.6478,35.46,35.57,625133,0
+FFIN.US,D,20250103,000000,35.65,36.11,35.14,36.02,739269,0
+FFIN.US,D,20250106,000000,36.05,36.87,35.905,36.05,590716,0
+FFIN.US,D,20250107,000000,36.16,36.42,35.27,35.62,451281,0
+FFIN.US,D,20250108,000000,35.28,36.07,35.17,36.01,565896,0
+FFIN.US,D,20250110,000000,35.13,35.4599,34.41,34.78,602410,0
+FFIN.US,D,20250113,000000,34.37,34.86,34.26,34.81,593952,0
+FFIN.US,D,20250114,000000,35.16,36.255,34.98,36.25,467663,0
+FFIN.US,D,20250115,000000,37.54,37.85,36.57,36.86,426698,0
+FFIN.US,D,20250116,000000,36.54,36.95,36.34,36.79,334270,0
+FFIN.US,D,20250117,000000,37.23,37.43,36.705,37.02,364853,0
+FFIN.US,D,20250121,000000,37.29,37.875,37.265,37.62,307520,0
+FFIN.US,D,20250122,000000,37.32,37.61,37.03,37.24,559477,0
+FFIN.US,D,20250123,000000,36.87,37.24,36.39,36.54,429024,0
+FFIN.US,D,20250124,000000,36.5,37.89,36.22,37.79,810938,0
+FFIN.US,D,20250127,000000,38.15,39.12,38.15,38.52,629962,0
+FFIN.US,D,20250128,000000,38.22,38.63,37.82,38.03,481912,0
+FFIN.US,D,20250129,000000,37.65,38.07,37.02,37.37,443196,0
+FFIN.US,D,20250130,000000,37.81,37.985,37.12,37.62,419658,0
+FFIN.US,D,20250131,000000,37.55,37.87,37.14,37.26,587616,0
+FFIN.US,D,20250203,000000,36.75,37.115,36.05,36.94,646627,0
+FFIN.US,D,20250204,000000,36.74,38.23,36.72,38.19,396682,0
+FFIN.US,D,20250205,000000,38.53,38.53,37.58,38.35,369323,0
+FFIN.US,D,20250206,000000,38.44,38.63,38.23,38.49,306926,0
+FFIN.US,D,20250207,000000,38.42,38.42,37.18,37.78,395711,0
+FFIN.US,D,20250210,000000,37.55,38.08,37.21,37.39,350216,0
+FFIN.US,D,20250211,000000,37.01,38.16,37,38.12,351326,0
+FFIN.US,D,20250212,000000,37.52,37.93,37.22,37.32,440004,0
+FFIN.US,D,20250213,000000,36.86,37.63,36.42,37.52,352373,0
+FFIN.US,D,20250214,000000,37.25,37.9,36.06,37.21,221660,0
+FFIN.US,D,20250218,000000,37.17,37.86,36.94,37.42,290024,0
+FFIN.US,D,20250219,000000,36.92,37.5,35.89,37.32,333133,0
+FFIN.US,D,20250220,000000,37.09,37.415,36.81,37.31,373871,0
+FFIN.US,D,20250221,000000,37.03,37.86,36.62,36.83,763021,0
+FFIN.US,D,20250224,000000,37.13,37.25,36.77,36.77,468293,0
+FFIN.US,D,20250225,000000,37.08,37.48,36.94,37.21,438281,0
+FFIN.US,D,20250226,000000,37.07,37.32,36.55,36.99,495080,0
+FFIN.US,D,20250227,000000,36.94,37.415,36.7,37.23,425295,0
+FFIN.US,D,20250228,000000,37.47,37.95,37.205,37.66,654866,0
+FFIN.US,D,20250303,000000,37.67,38.595,36.965,37.75,670726,0
+FFIN.US,D,20250304,000000,37.39,37.78,36.7552,36.88,680648,0
+FFIN.US,D,20250305,000000,36.91,37.27,36.34,36.62,494717,0
+FFIN.US,D,20250306,000000,36.31,36.6,35.765,36.39,408377,0
+FFIN.US,D,20250307,000000,36.3,36.686,35.865,36.33,412334,0
+FFIN.US,D,20250310,000000,36.03,37.44,35.26,35.57,698372,0
+FFIN.US,D,20250311,000000,35.76,36.06,34.69,34.98,815467,0
+FFIN.US,D,20250312,000000,35.12,35.63,34.93,35.05,609680,0
+FFIN.US,D,20250313,000000,35.19,35.6785,34.98,35.13,537277,0
+FFIN.US,D,20250314,000000,35.38,35.84,35.02,35.78,389732,0
+FFIN.US,D,20250317,000000,35.86,35.98,35.4,35.75,415569,0
+FFIN.US,D,20250318,000000,35.42,35.745,35.17,35.6,492154,0
+FFIN.US,D,20250319,000000,35.66,36.22,35.28,35.85,563510,0
+FFIN.US,D,20250320,000000,35.6,36.13,35.3301,35.65,569163,0
+FFIN.US,D,20250321,000000,35.59,35.975,35.175,35.7,1563223,0
+FFIN.US,D,20250324,000000,36.22,36.93,35.91,36.81,683171,0
+FFIN.US,D,20250325,000000,36.41,37.06,36.34,36.5,356033,0
+FFIN.US,D,20250326,000000,36.58,37.14,36.52,36.65,344122,0
+FFIN.US,D,20250327,000000,36.67,36.76,36.13,36.29,379445,0
+FFIN.US,D,20250328,000000,36.29,36.37,35.655,35.81,303742,0
+FFIN.US,D,20250331,000000,35.04,36.065,34.57,35.92,728187,0
+FFIN.US,D,20250401,000000,35.78,35.98,35.36,35.69,491236,0
+FFIN.US,D,20250402,000000,35.26,35.86,35.1,35.75,545627,0
+FFIN.US,D,20250403,000000,32.78,35.02,32.75,33,643397,0
+FFIN.US,D,20250404,000000,31.75,32.49,31.32,32.17,915753,0
+FFIN.US,D,20250407,000000,30.82,33.41,30.82,31.91,878033,0
+FFIN.US,D,20250408,000000,32.75,33.365,31.15,31.69,821123,0
+FFIN.US,D,20250409,000000,31.35,34.275,30.88,33.52,1095330,0
+FFIN.US,D,20250410,000000,32.76,32.87,30.58,31.4,688387,0
+FFIN.US,D,20250411,000000,31.01,32.06,30.65,31.3,525385,0
+FFIN.US,D,20250414,000000,31.83,31.87,30.89,31.74,590362,0
+FFIN.US,D,20250415,000000,31.7,32.69,31.7,32.51,451749,0
+FFIN.US,D,20250416,000000,32.49,32.85,32.27,32.76,490525,0
+FFIN.US,D,20250417,000000,32.64,33.14,32.49,32.68,503545,0
+FFIN.US,D,20250421,000000,31.89,32.775,31.865,32.25,659563,0
+FFIN.US,D,20250422,000000,32.56,33.38,32.19,33.2,515884,0
+FFIN.US,D,20250423,000000,34.09,34.87,33.38,33.59,446530,0
+FFIN.US,D,20250424,000000,33.49,33.9,33.175,33.78,609067,0
+FFIN.US,D,20250425,000000,33.4,33.575,33.02,33.37,350373,0
+FFIN.US,D,20250428,000000,33.59,33.82,33.115,33.49,340092,0
+FFIN.US,D,20250429,000000,33.26,33.85,33.19,33.78,372808,0
+FFIN.US,D,20250430,000000,33.22,33.77,32.865,33.51,529751,0
+FFIN.US,D,20250501,000000,33.54,34.065,33.2,33.77,548023,0
+FFIN.US,D,20250502,000000,34.17,34.74,33.96,34.65,491776,0
+FFIN.US,D,20250505,000000,34.26,34.9,34.26,34.42,288044,0
+FFIN.US,D,20250506,000000,34.08,34.46,33.8,34.23,428668,0
+FFIN.US,D,20250507,000000,34.7,34.7946,34.08,34.23,477060,0
+FFIN.US,D,20250508,000000,34.53,35.06,34.41,34.85,489009,0
+FFIN.US,D,20250509,000000,34.85,34.97,34.5909,34.67,325038,0
+FFIN.US,D,20250512,000000,36.03,36.67,35.9301,36.165,635050,0
+FFIN.US,D,20250513,000000,36.33,36.355,35.8,35.93,340840,0
+FFIN.US,D,20250514,000000,35.27,35.96,35.1,35.66,450111,0
+FFIN.US,D,20250515,000000,35.86,36.01,35.64,35.96,305152,0
+FFIN.US,D,20250516,000000,35.93,36.01,35.66,35.86,437639,0
+FFIN.US,D,20250519,000000,35.48,35.88,35.17,35.87,308736,0
+FFIN.US,D,20250520,000000,35.69,35.84,35.59,35.74,295017,0
+FFIN.US,D,20250521,000000,35.31,35.81,34.61,34.69,415840,0
+FFIN.US,D,20250522,000000,34.52,34.8,34.39,34.47,345318,0
+FFIN.US,D,20250523,000000,33.81,34.43,33.48,34.21,425120,0
+FFIN.US,D,20250527,000000,34.6,35.3,34.37,35.3,477820,0
+FFIN.US,D,20250528,000000,35.12,35.33,34.005,34.91,629254,0
+FFIN.US,D,20250529,000000,35.1,35.42,34.505,35.38,511210,0
+FFIN.US,D,20250530,000000,35.4,35.71,34.255,35.26,955209,0
+FFIN.US,D,20250602,000000,35.28,35.61,34.63,35.18,565835,0
+FFIN.US,D,20250603,000000,35.21,35.85,34.66,35.82,500908,0
+FFIN.US,D,20250604,000000,35.79,36.02,35.4362,35.53,366163,0
+FFIN.US,D,20250605,000000,35.6,35.87,35.365,35.58,503691,0
+FFIN.US,D,20250606,000000,35.8,36.6,35.1675,36.56,538723,0
+FFIN.US,D,20250609,000000,36.85,36.97,36.64,36.73,411112,0
+FFIN.US,D,20250610,000000,36.8,37.51,36.69,37.48,557880,0
+FFIN.US,D,20250611,000000,37.61,37.65,36.6899,36.87,489290,0
+FFIN.US,D,20250612,000000,36.85,36.85,36.37,36.66,319331,0
+FFIN.US,D,20250613,000000,36.21,36.315,35.46,35.56,484928,0
+FFIN.US,D,20250616,000000,35.82,36.3,35.49,35.68,643489,0
+FFIN.US,D,20250617,000000,35.21,35.75,35.06,35.1,542104,0
+FFIN.US,D,20250618,000000,34.85,35.52,34.85,35.1,574019,0
+FFIN.US,D,20250620,000000,35.13,35.36,34.76,34.92,1934826,0
+FFIN.US,D,20250623,000000,34.75,35.7,34.61,35.67,465653,0
+FFIN.US,D,20250624,000000,35.99,37.2999,35.7394,36.24,613692,0
+FFIN.US,D,20250625,000000,36.08,36.23,35.72,35.89,471758,0
+FFIN.US,D,20250626,000000,36.06,36.28,35.325,36.24,413454,0
+FFIN.US,D,20250627,000000,36.26,36.695,35.95,36.14,1486606,0
+FFIN.US,D,20250630,000000,36.36,36.53,35.95,35.98,399573,0
+FFIN.US,D,20250701,000000,35.86,37.69,35.4,37.26,754290,0
+FFIN.US,D,20250702,000000,37.32,37.6,37.02,37.56,472667,0
+FFIN.US,D,20250703,000000,37.74,38.13,37.44,37.76,474172,0
+FFIN.US,D,20250707,000000,37.61,37.99,37.17,37.32,498939,0
+FFIN.US,D,20250708,000000,37.3,37.73,37.3,37.36,555780,0
+FFIN.US,D,20250709,000000,37.69,37.9,36.92,37.06,286156,0
+FFIN.US,D,20250710,000000,37.06,37.61,36.79,37.44,385344,0
+FFIN.US,D,20250711,000000,37.07,37.37,36.67,36.73,350627,0
+FFIN.US,D,20250714,000000,36.66,37.22,36.655,37.18,303441,0
+FFIN.US,D,20250715,000000,37.2,37.58,35.74,35.77,475869,0
+FFIN.US,D,20250716,000000,35.88,36.49,35.44,36.32,507606,0
+FFIN.US,D,20250717,000000,36.26,36.9,36.26,36.79,560865,0
+FFIN.US,D,20250718,000000,38.66,38.74,37.125,37.32,758424,0
+FFIN.US,D,20250721,000000,37.54,38.13,37.37,37.5,677990,0
+FFIN.US,D,20250722,000000,37.35,37.83,37.01,37.06,839426,0
+FFIN.US,D,20250723,000000,37.06,37.2,36.28,36.83,659347,0
+FFIN.US,D,20250724,000000,36.78,37.04,36.47,36.86,780090,0
+FFIN.US,D,20250725,000000,36.85,36.85,36.135,36.45,436188,0
+FFIN.US,D,20250728,000000,36.36,36.44,36.04,36.38,382587,0
+FFIN.US,D,20250729,000000,36.73,36.73,35.84,35.89,394472,0
+FFIN.US,D,20250730,000000,36.02,36.18,34.92,35.11,373395,0
+FFIN.US,D,20250731,000000,34.77,34.99,34.43,34.62,488808,0
+FFIN.US,D,20250801,000000,34.36,34.915,33.53,34.05,813398,0
+FFIN.US,D,20250804,000000,34.2,34.45,34.02,34.38,706200,0
+FFIN.US,D,20250805,000000,34.5,34.5,33.59,34.31,712258,0
+FFIN.US,D,20250806,000000,34.33,34.34,33.945,34.01,330912,0
+FFIN.US,D,20250807,000000,34.23,34.26,33.56,33.62,513588,0
+FFIN.US,D,20250808,000000,33.9,34.06,33.54,34.04,321101,0
+FFIN.US,D,20250811,000000,34.1,34.2,33.66,33.9,427789,0
+FFIN.US,D,20250812,000000,34.19,35.05,33.95,35.04,397454,0
+FFIN.US,D,20250813,000000,35.26,36.06,35.06,36.01,614502,0
+FFIN.US,D,20250814,000000,35.48,36.5,33.52,36.43,1024767,0
+FFIN.US,D,20250815,000000,36.55,36.8,35.375,35.38,917055,0
+FFIN.US,D,20250818,000000,35.31,36.055,35.1,35.63,710611,0
+FFIN.US,D,20250819,000000,35.54,36.2,35.54,35.77,422215,0
+FFIN.US,D,20250820,000000,35.88,35.99,35.5,35.74,370727,0
+FFIN.US,D,20250821,000000,35.55,35.985,35.42,35.77,357556,0
+FFIN.US,D,20250822,000000,36.01,37.76,35.745,37.64,681134,0
+FFIN.US,D,20250825,000000,37.31,37.59,36.81,36.85,367066,0
+FFIN.US,D,20250826,000000,36.85,37.895,36.33,37.63,677586,0
+FFIN.US,D,20250827,000000,37.41,38.09,37.41,37.98,779761,0
+FFIN.US,D,20250828,000000,38.12,38.12,37.215,37.37,426682,0
+FFIN.US,D,20250829,000000,37.49,37.7,37.06,37.17,448813,0
+FFIN.US,D,20250902,000000,36.74,37.005,36.38,36.75,462639,0
+FFIN.US,D,20250903,000000,36.51,37.03,36.23,36.61,355095,0
+FFIN.US,D,20250904,000000,36.89,37.255,36.625,37.24,462321,0
+FFIN.US,D,20250905,000000,37.4,37.83,36.65,36.73,443902,0
+FFIN.US,D,20250908,000000,36.77,37.35,36.19,36.74,344836,0
+FFIN.US,D,20250909,000000,36.53,36.7,35.9,36.08,356724,0
+FFIN.US,D,20250910,000000,35.92,36.32,35.87,36.05,462522,0
+FFIN.US,D,20250911,000000,35.97,36.17,35.295,36.1,765877,0
+FFIN.US,D,20250912,000000,36.01,36.3,35.7401,36.02,417607,0
+FFIN.US,D,20250915,000000,35.97,35.97,35.34,35.43,350019,0
+FFIN.US,D,20250916,000000,35.42,35.48,34.765,35.03,472877,0
+FFIN.US,D,20250917,000000,35.2,36.11,34.8301,35,550109,0
+FFIN.US,D,20250918,000000,35.39,35.8668,34.955,35.82,596746,0
+FFIN.US,D,20250919,000000,35.67,35.67,34.805,34.87,1480699,0
+FFIN.US,D,20250922,000000,34.63,34.93,34.23,34.32,429518,0
+FFIN.US,D,20250923,000000,34.42,34.89,34.3,34.38,437713,0
+FFIN.US,D,20250924,000000,34.39,34.53,34.02,34.23,471458,0
+FFIN.US,D,20250925,000000,34.17,34.22,33.875,34.02,348216,0
+FFIN.US,D,20250926,000000,33.975,34.35,33.82,34.11,337262,0
+FFIN.US,D,20250929,000000,34.16,34.16,33.64,33.77,411673,0
+FFIN.US,D,20250930,000000,33.72,33.93,33.265,33.65,488649,0
+FFIN.US,D,20251001,000000,33.6,33.91,33.15,33.64,439402,0
+FFIN.US,D,20251002,000000,33.47,33.7,33.17,33.38,475083,0
+FFIN.US,D,20251003,000000,33.47,33.95,33.385,33.5,482740,0
+FFIN.US,D,20251006,000000,33.71,34.11,33.28,33.63,469067,0
+FFIN.US,D,20251007,000000,33.62,34.01,33.26,33.37,562920,0
+FFIN.US,D,20251008,000000,33.59,33.6,33.02,33.39,366250,0
+FFIN.US,D,20251009,000000,33.36,33.77,33.03,33.74,492336,0
+FFIN.US,D,20251010,000000,33.74,33.96,32.04,32.11,595177,0
+FFIN.US,D,20251013,000000,32.37,32.885,32.15,32.82,439014,0
+FFIN.US,D,20251014,000000,32.5,33.91,32.48,33.69,490583,0
+FFIN.US,D,20251015,000000,33.64,33.76,32.73,32.83,481847,0
+FFIN.US,D,20251016,000000,32.64,32.885,31.11,31.34,1017143,0
+FFIN.US,D,20251017,000000,31.53,31.7,31.28,31.53,577794,0
+FFIN.US,D,20251020,000000,31.68,32.32,31.56,32.24,449887,0
+FFIN.US,D,20251021,000000,32.08,32.24,31.925,32.17,344796,0
+FFIN.US,D,20251022,000000,32.24,32.75,31.7701,32.17,446037,0
+FFIN.US,D,20251023,000000,32.15,32.17,31.61,31.85,612508,0
+FFIN.US,D,20251024,000000,31.26,31.75,30.5,31.12,906333,0
+FFIN.US,D,20251027,000000,31.49,32.065,31.21,31.31,756014,0
+FFIN.US,D,20251028,000000,31.31,31.56,30.95,31.34,481392,0
+FFIN.US,D,20251029,000000,31.06,31.66,30.51,30.64,1095170,0
+FFIN.US,D,20251030,000000,30.51,31.28,30.51,30.7,914234,0
+FFIN.US,D,20251031,000000,30.68,30.995,30.1865,30.89,701129,0
+FFIN.US,D,20251103,000000,30.68,30.9735,30.25,30.92,714886,0
+FFIN.US,D,20251104,000000,30.82,30.965,30.4,30.65,645551,0
+FFIN.US,D,20251105,000000,30.65,31.395,30.6,31.22,541308,0
+FFIN.US,D,20251106,000000,31.03,31.255,30.68,30.75,576406,0
+FFIN.US,D,20251107,000000,30.75,31.38,30.68,31.35,530770,0
+FFIN.US,D,20251110,000000,31.35,31.54,31.07,31.25,534197,0
+FFIN.US,D,20251111,000000,31.43,31.62,31.07,31.44,484082,0
+FFIN.US,D,20251112,000000,31.51,31.87,31.28,31.36,445466,0
+FFIN.US,D,20251113,000000,31.16,31.58,30.85,30.97,457024,0
+FFIN.US,D,20251114,000000,30.86,31.209,30.355,31.14,617818,0
+FFIN.US,D,20251117,000000,31.01,31.16,29.8,29.86,566795,0
+FFIN.US,D,20251118,000000,29.84,30.435,29.8,30.23,710376,0
+FFIN.US,D,20251119,000000,30.21,30.52,30.01,30.2,415745,0
+FFIN.US,D,20251120,000000,30.59,30.98,30.1,30.33,615456,0
+FFIN.US,D,20251121,000000,30.25,31.55,30.23,31.36,670497,0
+FFIN.US,D,20251124,000000,31.22,31.48,30.88,30.96,639902,0
+FFIN.US,D,20251125,000000,31.2,31.83,30.9,31.65,567105,0
+FFIN.US,D,20251126,000000,31.4,31.63,31.145,31.24,1087105,0
+FFIN.US,D,20251128,000000,31.23,31.43,31.165,31.24,312720,0
+FFIN.US,D,20251201,000000,31.06,31.88,30.99,31.59,680848,0
+FFIN.US,D,20251202,000000,31.74,31.78,31.09,31.13,586369,0
+FFIN.US,D,20251203,000000,31.28,31.75,31.01,31.65,733558,0
+FFIN.US,D,20251204,000000,31.6,31.85,31.49,31.61,922062,0
+FFIN.US,D,20251205,000000,31.56,31.585,31.05,31.06,700160,0
+FFIN.US,D,20251208,000000,31.07,31.53,30.915,31.13,916335,0
+FFIN.US,D,20251209,000000,31.18,31.5,31.02,31.07,695850,0
+FFIN.US,D,20251210,000000,31.04,31.86,31.01,31.67,1687246,0
+FFIN.US,D,20251211,000000,31.7,32.1,31.7,31.75,909602,0
+FFIN.US,D,20251212,000000,31.9,31.96,31.49,31.59,1048991,0
+FFIN.US,D,20251215,000000,31.68,31.89,31.105,31.37,944266,0
+FFIN.US,D,20251216,000000,31.49,31.62,31.26,31.49,1291196,0
+FFIN.US,D,20251217,000000,31.41,31.82,31.255,31.29,775169,0
+FFIN.US,D,20251218,000000,31.5,31.69,31.1,31.23,888434,0
+FFIN.US,D,20251219,000000,31.15,31.29,30.61,31.06,2290900,0
+FFIN.US,D,20251222,000000,31.03,31.485,30.93,31.16,608945,0
+FFIN.US,D,20251223,000000,31.02,31.38,30.8974,30.96,657233,0
+FFIN.US,D,20251224,000000,30.92,31.02,30.81,30.86,272892,0
+FFIN.US,D,20251226,000000,30.89,30.97,30.63,30.85,510565,0
+FFIN.US,D,20251229,000000,30.94,31,30.4519,30.52,588870,0
+FFIN.US,D,20251230,000000,30.46,30.545,30.29,30.36,669951,0
+FFIN.US,D,20251231,000000,30.3,30.405,29.84,29.87,807673,0
+FFIN.US,D,20260102,000000,29.91,30.26,29.435,30.02,960560,0
+FFIN.US,D,20260105,000000,29.9,31.2,29.64,30.77,1078675,0
+FFIN.US,D,20260106,000000,30.52,31.52,30.49,31.33,812927,0
+FFIN.US,D,20260107,000000,31.39,31.555,30.6701,31.01,626840,0
+FFIN.US,D,20260108,000000,30.82,32.33,30.82,32.08,722363,0
+FFIN.US,D,20260109,000000,32.02,32.3399,31.455,31.57,696484,0
+FFIN.US,D,20260112,000000,31.21,31.55,31.15,31.52,585788,0
+FFIN.US,D,20260113,000000,31.52,31.91,31.47,31.77,760719,0
+FFIN.US,D,20260114,000000,31.77,32.43,31.655,32.14,742516,0
+FFIN.US,D,20260115,000000,32.05,32.97,32.05,32.65,608804,0
+FFIN.US,D,20260116,000000,32.61,32.84,31.835,32.54,686632,0
+FFIN.US,D,20260120,000000,31.99,32.59,31.76,32.33,511692,0
+FFIN.US,D,20260121,000000,32.54,33.9,32.445,33.81,824448,0
+FFIN.US,D,20260122,000000,33.82,34.57,33.21,33.7,956466,0
+FFIN.US,D,20260123,000000,33.4,34.375,32.57,32.75,892552,0
+FFIN.US,D,20260126,000000,32.71,33.655,31.8,32.05,1165134,0
+FFIN.US,D,20260127,000000,32.21,32.435,31.815,31.84,718409,0
+FFIN.US,D,20260128,000000,31.92,31.94,31.21,31.32,792598,0
+FFIN.US,D,20260129,000000,31.44,31.805,31.205,31.75,923939,0
+FFIN.US,D,20260130,000000,31.53,31.955,31.22,31.82,2513986,0
+FFIN.US,D,20260202,000000,31.84,32.76,31.69,32.41,846493,0
+FFIN.US,D,20260203,000000,32.26,33.55,32.25,33.29,1151972,0
+FFIN.US,D,20260204,000000,33.58,34.43,32,34.16,727992,0
+FFIN.US,D,20260205,000000,34.16,34.64,33.9,34.22,776446,0
+FFIN.US,D,20260206,000000,34.47,35,34.35,34.78,970622,0
+FFIN.US,D,20260209,000000,34.6,34.9,34.345,34.54,535922,0
+FFIN.US,D,20260210,000000,34.35,34.72,33.624,33.67,623121,0
+FFIN.US,D,20260211,000000,33.9,34.34,33.35,33.63,682001,0
+FFIN.US,D,20260212,000000,33.95,34.6,33.06,33.44,870215,0
+FFIN.US,D,20260213,000000,33.44,33.72,33.04,33.48,468055,0
+FFIN.US,D,20260217,000000,33.6,34.04,33.18,33.45,682484,0
+FFIN.US,D,20260218,000000,33.49,33.99,32.86,32.97,498464,0
diff --git a/daily/us/nasdaq stocks/1/fgiiu.us.txt b/daily/us/nasdaq stocks/1/fgiiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13fa3bfc885f287b69c8810dfaab1c90f2ddfeb6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fgiiu.us.txt	
@@ -0,0 +1,22 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGIIU.US,D,20260116,000000,10.01,10.01,9.97,10,5578691,0
+FGIIU.US,D,20260120,000000,10,10.01,9.99,10,289484,0
+FGIIU.US,D,20260121,000000,10,10.01,9.99,10,79003,0
+FGIIU.US,D,20260122,000000,10,10,9.99,9.995,21846,0
+FGIIU.US,D,20260123,000000,9.995,10,9.99,9.99,133335,0
+FGIIU.US,D,20260126,000000,9.9999,10,9.9999,10,7116,0
+FGIIU.US,D,20260127,000000,10,10,9.99,9.99,1697,0
+FGIIU.US,D,20260128,000000,9.99,10,9.99,10,1259,0
+FGIIU.US,D,20260129,000000,10,10.01,10,10,24315,0
+FGIIU.US,D,20260130,000000,10,10,9.99,9.99,671372,0
+FGIIU.US,D,20260202,000000,10,10.01,9.99,10,70502,0
+FGIIU.US,D,20260203,000000,9.9958,10,9.99,9.99,13877,0
+FGIIU.US,D,20260204,000000,9.99,10,9.99,10,1155,0
+FGIIU.US,D,20260205,000000,10,10,9.99,9.995,2639,0
+FGIIU.US,D,20260206,000000,10,10.005,10,10,36459,0
+FGIIU.US,D,20260209,000000,10,10,10,10,3099,0
+FGIIU.US,D,20260210,000000,9.99,10,9.99,9.995,1131,0
+FGIIU.US,D,20260211,000000,10,10,10,10,232,0
+FGIIU.US,D,20260212,000000,10,10,10,10,3917,0
+FGIIU.US,D,20260213,000000,9.99,10,9.99,10,486,0
+FGIIU.US,D,20260218,000000,10,10,10,10,220,0
diff --git a/daily/us/nasdaq stocks/1/fgmc.us.txt b/daily/us/nasdaq stocks/1/fgmc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9d8326c684a1fc1cdf8a6600e43ccd45f6d539d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fgmc.us.txt	
@@ -0,0 +1,244 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGMC.US,D,20250211,000000,9.85,9.85,9.63,9.65,492823,0
+FGMC.US,D,20250212,000000,9.67,9.67,9.62,9.6374,64497,0
+FGMC.US,D,20250213,000000,9.641,9.641,9.64,9.6401,2223,0
+FGMC.US,D,20250214,000000,9.64,9.6451,9.6149,9.6149,21694,0
+FGMC.US,D,20250218,000000,9.61,9.6251,9.56,9.59,23185,0
+FGMC.US,D,20250219,000000,9.6,9.6101,9.57,9.575,53637,0
+FGMC.US,D,20250220,000000,9.59,9.6,9.58,9.58,26731,0
+FGMC.US,D,20250221,000000,9.6,9.6,9.59,9.59,11590,0
+FGMC.US,D,20250224,000000,9.6,9.6,9.59,9.59,32906,0
+FGMC.US,D,20250225,000000,9.61,9.63,9.59,9.5901,10449,0
+FGMC.US,D,20250226,000000,9.59,9.59,9.59,9.59,50172,0
+FGMC.US,D,20250227,000000,9.59,9.59,9.59,9.59,2957,0
+FGMC.US,D,20250228,000000,9.58,9.58,9.57,9.58,3858,0
+FGMC.US,D,20250303,000000,9.58,9.59,9.57,9.58,42567,0
+FGMC.US,D,20250304,000000,9.57,9.57,9.55,9.56,16313,0
+FGMC.US,D,20250305,000000,9.57,9.57,9.53,9.53,31617,0
+FGMC.US,D,20250306,000000,9.54,9.55,9.5349,9.54,633413,0
+FGMC.US,D,20250307,000000,9.53,9.57,9.53,9.57,911,0
+FGMC.US,D,20250311,000000,9.57,9.58,9.55,9.57,366660,0
+FGMC.US,D,20250312,000000,9.57,9.57,9.555,9.565,33033,0
+FGMC.US,D,20250313,000000,9.56,9.57,9.555,9.57,6579,0
+FGMC.US,D,20250318,000000,9.57,9.57,9.57,9.57,4281,0
+FGMC.US,D,20250320,000000,9.565,9.57,9.555,9.56,6449,0
+FGMC.US,D,20250325,000000,9.57,9.58,9.565,9.57,6132,0
+FGMC.US,D,20250326,000000,9.575,9.575,9.57,9.57,1144,0
+FGMC.US,D,20250327,000000,9.58,9.59,9.58,9.59,4033,0
+FGMC.US,D,20250328,000000,9.59,9.59,9.59,9.59,50075,0
+FGMC.US,D,20250401,000000,9.6,9.6,9.58,9.58,31935,0
+FGMC.US,D,20250402,000000,9.6,9.61,9.59,9.59,31947,0
+FGMC.US,D,20250403,000000,9.58,9.59,9.58,9.58,8958,0
+FGMC.US,D,20250404,000000,9.59,9.6,9.58,9.58,10439,0
+FGMC.US,D,20250407,000000,9.6,9.6,9.58,9.58,51559,0
+FGMC.US,D,20250408,000000,9.59,9.59,9.59,9.59,427,0
+FGMC.US,D,20250409,000000,9.58,9.6,9.58,9.6,586,0
+FGMC.US,D,20250410,000000,9.59,9.5951,9.58,9.585,80241,0
+FGMC.US,D,20250411,000000,9.58,9.6,9.573,9.6,173930,0
+FGMC.US,D,20250414,000000,9.5901,9.5901,9.58,9.58,657,0
+FGMC.US,D,20250415,000000,9.63,9.63,9.58,9.5901,5814,0
+FGMC.US,D,20250416,000000,9.61,9.61,9.58,9.6,6769,0
+FGMC.US,D,20250417,000000,9.6,9.6,9.6,9.6,170,0
+FGMC.US,D,20250421,000000,9.6,9.6001,9.5899,9.5899,14464,0
+FGMC.US,D,20250422,000000,9.59,9.61,9.5882,9.6006,18995,0
+FGMC.US,D,20250423,000000,9.6,9.605,9.6,9.6,53056,0
+FGMC.US,D,20250424,000000,9.62,9.62,9.61,9.62,273550,0
+FGMC.US,D,20250425,000000,9.62,9.62,9.61,9.61,4403,0
+FGMC.US,D,20250428,000000,9.61,9.64,9.61,9.62,13846,0
+FGMC.US,D,20250429,000000,9.6244,9.65,9.6244,9.64,13321,0
+FGMC.US,D,20250430,000000,9.62,9.688,9.62,9.68,73960,0
+FGMC.US,D,20250501,000000,9.67,9.67,9.67,9.67,290,0
+FGMC.US,D,20250502,000000,9.68,9.68,9.63,9.67,17140,0
+FGMC.US,D,20250505,000000,9.67,9.68,9.67,9.68,73903,0
+FGMC.US,D,20250506,000000,9.68,9.7,9.68,9.7,1742,0
+FGMC.US,D,20250507,000000,9.6659,9.7,9.6659,9.7,453,0
+FGMC.US,D,20250508,000000,9.7,9.7,9.6791,9.6791,1310,0
+FGMC.US,D,20250509,000000,9.67,9.7,9.67,9.7,5798,0
+FGMC.US,D,20250512,000000,9.69,9.69,9.67,9.67,7051,0
+FGMC.US,D,20250513,000000,9.7,9.7,9.67,9.67,893,0
+FGMC.US,D,20250514,000000,9.7,9.73,9.67,9.7,69121,0
+FGMC.US,D,20250515,000000,9.74,9.76,9.72,9.75,139171,0
+FGMC.US,D,20250516,000000,9.74,9.765,9.74,9.75,152633,0
+FGMC.US,D,20250520,000000,9.8,9.8,9.75,9.75,1522,0
+FGMC.US,D,20250521,000000,9.75,9.78,9.75,9.78,808,0
+FGMC.US,D,20250527,000000,9.75,9.78,9.745,9.7769,939,0
+FGMC.US,D,20250528,000000,9.75,9.78,9.75,9.7573,110243,0
+FGMC.US,D,20250529,000000,9.75,9.75,9.745,9.75,25381,0
+FGMC.US,D,20250530,000000,9.75,9.75,9.75,9.75,317,0
+FGMC.US,D,20250602,000000,9.78,9.78,9.77,9.77,156434,0
+FGMC.US,D,20250604,000000,9.78,9.78,9.78,9.78,1085,0
+FGMC.US,D,20250605,000000,9.78,9.8,9.78,9.8,5674,0
+FGMC.US,D,20250606,000000,9.78,9.79,9.78,9.79,3613,0
+FGMC.US,D,20250609,000000,9.82,9.82,9.82,9.82,1302,0
+FGMC.US,D,20250610,000000,9.8143,9.838,9.78,9.838,21368,0
+FGMC.US,D,20250611,000000,9.85,9.85,9.8,9.82,181370,0
+FGMC.US,D,20250612,000000,9.85,9.85,9.835,9.8428,2068,0
+FGMC.US,D,20250613,000000,9.81,9.8321,9.8,9.82,16995,0
+FGMC.US,D,20250616,000000,9.82,9.86,9.82,9.85,32716,0
+FGMC.US,D,20250617,000000,9.85,9.86,9.85,9.85,6879,0
+FGMC.US,D,20250618,000000,9.855,9.87,9.85,9.865,5731,0
+FGMC.US,D,20250620,000000,9.86,9.88,9.85,9.88,18495,0
+FGMC.US,D,20250623,000000,9.88,9.88,9.8766,9.88,3866,0
+FGMC.US,D,20250624,000000,9.88,9.89,9.87,9.88,53258,0
+FGMC.US,D,20250625,000000,9.88,9.89,9.8625,9.8712,13111,0
+FGMC.US,D,20250626,000000,9.8808,9.89,9.87,9.88,8434,0
+FGMC.US,D,20250627,000000,9.89,9.89,9.87,9.88,1776,0
+FGMC.US,D,20250630,000000,9.89,9.89,9.87,9.88,57621,0
+FGMC.US,D,20250701,000000,9.9,9.9,9.87,9.89,2919,0
+FGMC.US,D,20250702,000000,9.9,9.9,9.84,9.87,69170,0
+FGMC.US,D,20250703,000000,9.73,9.9,9.73,9.86,10708,0
+FGMC.US,D,20250707,000000,9.89,9.89,9.85,9.86,97493,0
+FGMC.US,D,20250708,000000,9.85,9.87,9.85,9.87,13190,0
+FGMC.US,D,20250709,000000,9.875,9.895,9.85,9.89,1309,0
+FGMC.US,D,20250710,000000,9.87,9.88,9.86,9.86,6339,0
+FGMC.US,D,20250711,000000,9.89,9.89,9.84,9.855,12380,0
+FGMC.US,D,20250714,000000,9.87,9.87,9.83,9.8539,3600,0
+FGMC.US,D,20250715,000000,9.8667,9.87,9.82,9.87,22585,0
+FGMC.US,D,20250716,000000,9.8639,9.87,9.8406,9.86,23662,0
+FGMC.US,D,20250717,000000,9.9,9.9,9.85,9.9,3647,0
+FGMC.US,D,20250718,000000,9.9,9.9,9.9,9.9,1318,0
+FGMC.US,D,20250721,000000,9.9,9.9,9.9,9.9,34420,0
+FGMC.US,D,20250723,000000,9.88,9.9,9.865,9.8665,2430,0
+FGMC.US,D,20250725,000000,9.91,9.91,9.86,9.9,4095,0
+FGMC.US,D,20250728,000000,9.86,9.91,9.86,9.91,38532,0
+FGMC.US,D,20250729,000000,9.8926,9.92,9.887,9.9,57744,0
+FGMC.US,D,20250730,000000,9.87,9.92,9.87,9.9,9250,0
+FGMC.US,D,20250731,000000,9.9,9.925,9.9,9.91,269049,0
+FGMC.US,D,20250801,000000,9.89,9.92,9.89,9.92,27455,0
+FGMC.US,D,20250804,000000,9.93,9.93,9.9,9.9201,8884,0
+FGMC.US,D,20250805,000000,9.97,9.98,9.92,9.97,754955,0
+FGMC.US,D,20250806,000000,9.98,9.99,9.96,9.98,133056,0
+FGMC.US,D,20250807,000000,10,10.02,9.97,9.97,87314,0
+FGMC.US,D,20250808,000000,9.99,9.9963,9.9729,9.98,291973,0
+FGMC.US,D,20250811,000000,10,10,9.98,9.985,282069,0
+FGMC.US,D,20250812,000000,10,10.0296,9.97,9.99,109640,0
+FGMC.US,D,20250813,000000,9.99,10,9.98,10,121076,0
+FGMC.US,D,20250814,000000,10,10.02,9.99,10,81791,0
+FGMC.US,D,20250815,000000,10,10,9.99,10,57937,0
+FGMC.US,D,20250818,000000,10,10,9.99,9.995,40371,0
+FGMC.US,D,20250819,000000,9.99,10,9.98,9.985,35557,0
+FGMC.US,D,20250820,000000,9.99,10,9.98,9.995,63861,0
+FGMC.US,D,20250821,000000,10,10,9.98,9.99,51889,0
+FGMC.US,D,20250822,000000,9.99,9.99,9.975,9.99,221838,0
+FGMC.US,D,20250825,000000,9.99,9.99,9.98,9.99,12731,0
+FGMC.US,D,20250826,000000,10,10,9.98,9.985,79449,0
+FGMC.US,D,20250827,000000,9.99,10,9.99,10,26981,0
+FGMC.US,D,20250828,000000,10,10,9.98,9.9972,14640,0
+FGMC.US,D,20250829,000000,10,10,9.99,9.9903,15528,0
+FGMC.US,D,20250902,000000,10,10,9.99,9.9999,24834,0
+FGMC.US,D,20250903,000000,10,10,9.98,9.99,28619,0
+FGMC.US,D,20250904,000000,9.99,9.99,9.98,9.985,18732,0
+FGMC.US,D,20250905,000000,9.9803,9.99,9.9803,9.99,12101,0
+FGMC.US,D,20250908,000000,10,10,9.98,9.985,10621,0
+FGMC.US,D,20250909,000000,9.99,9.9972,9.97,9.97,39761,0
+FGMC.US,D,20250910,000000,9.98,9.99,9.96,9.96,29315,0
+FGMC.US,D,20250911,000000,10,10,9.96,9.96,14725,0
+FGMC.US,D,20250912,000000,10,10,9.96,9.97,12369,0
+FGMC.US,D,20250915,000000,10,10,9.95,9.95,32406,0
+FGMC.US,D,20250916,000000,10,10,9.95,9.955,13231,0
+FGMC.US,D,20250917,000000,9.97,9.97,9.9522,9.97,18970,0
+FGMC.US,D,20250918,000000,9.97,9.97,9.95,9.9645,10632,0
+FGMC.US,D,20250919,000000,10,10,9.96,9.96,19226,0
+FGMC.US,D,20250922,000000,9.96,9.975,9.96,9.97,28510,0
+FGMC.US,D,20250923,000000,9.99,9.99,9.97,9.9793,13870,0
+FGMC.US,D,20250924,000000,9.98,9.99,9.97,9.9835,11224,0
+FGMC.US,D,20250925,000000,9.98,9.99,9.98,9.9844,12176,0
+FGMC.US,D,20250926,000000,9.98,10,9.97,9.9984,27509,0
+FGMC.US,D,20250929,000000,10,10,9.99,9.99,18742,0
+FGMC.US,D,20250930,000000,9.98,10,9.98,9.9914,24673,0
+FGMC.US,D,20251001,000000,10.03,10.03,9.99,10,62172,0
+FGMC.US,D,20251002,000000,10.1,10.1,10.01,10.04,52397,0
+FGMC.US,D,20251003,000000,10.03,10.0896,10.0157,10.02,67993,0
+FGMC.US,D,20251006,000000,10.05,10.05,10.02,10.025,38120,0
+FGMC.US,D,20251007,000000,10.02,10.04,10,10.005,30062,0
+FGMC.US,D,20251008,000000,10.01,10.01,10,10.01,17263,0
+FGMC.US,D,20251009,000000,10,10.02,10,10.015,31316,0
+FGMC.US,D,20251010,000000,10,10.05,10,10.02,26131,0
+FGMC.US,D,20251013,000000,10.01,10.02,10.0035,10.0119,16772,0
+FGMC.US,D,20251014,000000,10.02,10.07,10.0035,10.07,216878,0
+FGMC.US,D,20251015,000000,10.09,10.09,10.03,10.03,91841,0
+FGMC.US,D,20251016,000000,10.06,10.06,10.02,10.0296,36502,0
+FGMC.US,D,20251017,000000,10.04,10.06,10.02,10.04,16458,0
+FGMC.US,D,20251020,000000,10.05,10.07,10.02,10.03,25422,0
+FGMC.US,D,20251021,000000,10.04,10.04,10.01,10.03,21026,0
+FGMC.US,D,20251022,000000,10.01,10.0299,10.01,10.015,15897,0
+FGMC.US,D,20251023,000000,10.01,10.0196,10,10.015,48993,0
+FGMC.US,D,20251024,000000,10.02,10.02,10.0002,10.02,13422,0
+FGMC.US,D,20251027,000000,10.01,10.015,9.99,10.0065,57222,0
+FGMC.US,D,20251028,000000,10.01,10.01,9.99,10,7165,0
+FGMC.US,D,20251029,000000,10,10.02,10,10.02,178162,0
+FGMC.US,D,20251030,000000,10.01,10.02,10,10.02,106616,0
+FGMC.US,D,20251031,000000,10.03,10.04,10.02,10.04,65804,0
+FGMC.US,D,20251103,000000,10.03,10.05,10.02,10.02,12202,0
+FGMC.US,D,20251104,000000,10.02,10.02,10.0048,10.015,20976,0
+FGMC.US,D,20251105,000000,10.01,10.02,10.01,10.015,11213,0
+FGMC.US,D,20251106,000000,10.01,10.03,10.01,10.01,13938,0
+FGMC.US,D,20251107,000000,10.02,10.025,10.01,10.01,31589,0
+FGMC.US,D,20251110,000000,10.02,10.03,10,10.005,35721,0
+FGMC.US,D,20251111,000000,10,10.03,10,10.01,40634,0
+FGMC.US,D,20251112,000000,10,10.01,10,10.0004,17053,0
+FGMC.US,D,20251113,000000,10.01,10.01,10,10,18672,0
+FGMC.US,D,20251114,000000,10,10.01,10,10.0071,17480,0
+FGMC.US,D,20251117,000000,10,10.01,10,10.01,30329,0
+FGMC.US,D,20251118,000000,10,10.01,10,10,32928,0
+FGMC.US,D,20251119,000000,10,10.01,10,10.01,13623,0
+FGMC.US,D,20251120,000000,10.01,10.0154,10,10,35355,0
+FGMC.US,D,20251121,000000,10,10.01,10,10.0096,45785,0
+FGMC.US,D,20251124,000000,10,10.02,10,10.015,115818,0
+FGMC.US,D,20251125,000000,10.01,10.03,10.0046,10.02,42378,0
+FGMC.US,D,20251126,000000,10.01,10.03,10.01,10.0224,64998,0
+FGMC.US,D,20251128,000000,10.025,10.0254,10.02,10.02,1771,0
+FGMC.US,D,20251201,000000,10.01,10.03,10.01,10.02,78591,0
+FGMC.US,D,20251202,000000,10.03,10.03,10.0093,10.02,9065,0
+FGMC.US,D,20251203,000000,10.04,10.04,10.0093,10.03,107839,0
+FGMC.US,D,20251204,000000,10.04,10.04,10.01,10.01,119537,0
+FGMC.US,D,20251205,000000,10.01,10.04,10.0046,10.0299,98195,0
+FGMC.US,D,20251208,000000,10.03,10.04,10.0245,10.03,65556,0
+FGMC.US,D,20251209,000000,10.04,10.1,9.99,10.04,153951,0
+FGMC.US,D,20251210,000000,10.04,10.1,10.03,10.04,102617,0
+FGMC.US,D,20251211,000000,10.09,10.09,10.02,10.02,80544,0
+FGMC.US,D,20251212,000000,10.04,10.0496,10.02,10.02,26322,0
+FGMC.US,D,20251215,000000,10.03,10.0568,10.02,10.02,35844,0
+FGMC.US,D,20251216,000000,10.04,10.04,10.02,10.0244,22524,0
+FGMC.US,D,20251217,000000,10.04,10.04,10.02,10.02,22263,0
+FGMC.US,D,20251218,000000,10.04,10.05,10.025,10.0401,218015,0
+FGMC.US,D,20251219,000000,10.03,10.06,10.02,10.02,135350,0
+FGMC.US,D,20251222,000000,10.02,10.05,10.02,10.02,101729,0
+FGMC.US,D,20251223,000000,10.03,10.04,10.0155,10.02,17956,0
+FGMC.US,D,20251224,000000,10.06,10.06,10.02,10.02,3467,0
+FGMC.US,D,20251226,000000,10.02,10.04,10.02,10.02,9570,0
+FGMC.US,D,20251229,000000,10.03,10.0478,10.03,10.03,43078,0
+FGMC.US,D,20251230,000000,10.09,10.09,10.03,10.03,54049,0
+FGMC.US,D,20251231,000000,10.05,10.05,10.03,10.04,28109,0
+FGMC.US,D,20260102,000000,10.05,10.07,10.03,10.06,60175,0
+FGMC.US,D,20260105,000000,10.09,10.09,10.04,10.04,55232,0
+FGMC.US,D,20260106,000000,10.04,10.25,10.04,10.07,116876,0
+FGMC.US,D,20260107,000000,10.1,10.1,10.07,10.08,61549,0
+FGMC.US,D,20260108,000000,10.1,10.105,10.08,10.09,57782,0
+FGMC.US,D,20260109,000000,10.095,10.12,10.09,10.1,29478,0
+FGMC.US,D,20260112,000000,10.11,10.11,10.09,10.1,24112,0
+FGMC.US,D,20260113,000000,10.11,10.11,10.095,10.11,9759,0
+FGMC.US,D,20260114,000000,10.11,10.11,10.09,10.1,15001,0
+FGMC.US,D,20260115,000000,10.11,10.11,10.07,10.1,30082,0
+FGMC.US,D,20260116,000000,10.11,10.11,10.07,10.0829,40165,0
+FGMC.US,D,20260120,000000,10.1,10.1,10.07,10.08,34570,0
+FGMC.US,D,20260121,000000,10.1,10.1,10.06,10.0799,30861,0
+FGMC.US,D,20260122,000000,10.08,10.08,10.07,10.08,27969,0
+FGMC.US,D,20260123,000000,10.1,10.1,10.07,10.07,21597,0
+FGMC.US,D,20260126,000000,10.09,10.1,10.06,10.08,43799,0
+FGMC.US,D,20260127,000000,10.07,10.1,10.05,10.09,42632,0
+FGMC.US,D,20260128,000000,10.1,10.1,10.06,10.08,91271,0
+FGMC.US,D,20260129,000000,10.11,10.11,10.06,10.07,17236,0
+FGMC.US,D,20260130,000000,10.08,10.1,10.06,10.1,37124,0
+FGMC.US,D,20260202,000000,10.1,10.1,10.07,10.075,59410,0
+FGMC.US,D,20260203,000000,10.09,10.09,10.07,10.07,24073,0
+FGMC.US,D,20260204,000000,10.07,10.077,10.05,10.06,33069,0
+FGMC.US,D,20260205,000000,10.06,10.0829,10.05,10.07,64737,0
+FGMC.US,D,20260206,000000,10.07,10.1,10.05,10.09,61317,0
+FGMC.US,D,20260209,000000,10.1,10.1,10.08,10.08,32681,0
+FGMC.US,D,20260210,000000,10.08,10.09,10.08,10.0884,45343,0
+FGMC.US,D,20260211,000000,10.085,10.09,10.07,10.07,38561,0
+FGMC.US,D,20260212,000000,10.09,10.09,10.07,10.08,77596,0
+FGMC.US,D,20260213,000000,10.08,10.1,10.08,10.08,126852,0
+FGMC.US,D,20260217,000000,10.1,10.1,10.07,10.07,53628,0
+FGMC.US,D,20260218,000000,10.09,10.09,10.08,10.08,51550,0
diff --git a/daily/us/nasdaq stocks/1/fgnxp.us.txt b/daily/us/nasdaq stocks/1/fgnxp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37a429ad68c3abf0ba6b8a9352fb01d638bcbb3d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fgnxp.us.txt	
@@ -0,0 +1,1721 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGNXP.US,D,20180323,000000,21.624,21.624,21.401,21.447,3443,0
+FGNXP.US,D,20180326,000000,21.624,21.624,21.624,21.624,2361,0
+FGNXP.US,D,20180327,000000,21.598,21.718,21.589,21.714,2369,0
+FGNXP.US,D,20180328,000000,21.905,21.905,21.789,21.803,10767,0
+FGNXP.US,D,20180329,000000,21.803,21.805,21.803,21.805,1591,0
+FGNXP.US,D,20180402,000000,21.803,21.803,21.713,21.713,1586,0
+FGNXP.US,D,20180403,000000,21.802,21.802,21.58,21.58,2209,0
+FGNXP.US,D,20180404,000000,21.581,21.665,21.581,21.665,1936,0
+FGNXP.US,D,20180405,000000,21.628,21.713,21.624,21.697,5301,0
+FGNXP.US,D,20180406,000000,21.73,21.73,21.713,21.713,2449,0
+FGNXP.US,D,20180409,000000,21.758,21.758,21.737,21.737,543,0
+FGNXP.US,D,20180410,000000,22.156,22.156,21.581,21.758,2769,0
+FGNXP.US,D,20180411,000000,21.803,22.156,21.786,22.027,5715,0
+FGNXP.US,D,20180412,000000,22.12,22.12,22.12,22.12,313,0
+FGNXP.US,D,20180413,000000,22.156,22.156,22.156,22.156,853,0
+FGNXP.US,D,20180416,000000,22.112,22.246,22.112,22.156,1935,0
+FGNXP.US,D,20180417,000000,22.156,22.156,22.112,22.155,5306,0
+FGNXP.US,D,20180418,000000,22.112,22.156,22.095,22.156,6545,0
+FGNXP.US,D,20180419,000000,22.121,22.121,22.095,22.095,1130,0
+FGNXP.US,D,20180420,000000,22.155,22.246,22.155,22.245,2940,0
+FGNXP.US,D,20180423,000000,22.156,22.156,22.156,22.156,1916,0
+FGNXP.US,D,20180426,000000,22.246,22.246,22.175,22.175,1589,0
+FGNXP.US,D,20180427,000000,22.201,22.209,22.201,22.209,450,0
+FGNXP.US,D,20180430,000000,21.718,21.718,21.718,21.718,171,0
+FGNXP.US,D,20180502,000000,24.815,24.815,22.539,22.539,1505,0
+FGNXP.US,D,20180503,000000,22.777,23.042,22.599,22.599,4821,0
+FGNXP.US,D,20180507,000000,24.761,24.805,23.584,23.584,1428,0
+FGNXP.US,D,20180508,000000,23.53,23.53,23.486,23.486,790,0
+FGNXP.US,D,20180509,000000,23.07,23.173,22.821,22.998,1038,0
+FGNXP.US,D,20180510,000000,22.627,22.697,22.608,22.608,3571,0
+FGNXP.US,D,20180511,000000,22.697,22.719,22.688,22.688,1569,0
+FGNXP.US,D,20180515,000000,22.768,22.777,22.627,22.627,2603,0
+FGNXP.US,D,20180516,000000,22.688,22.688,22.599,22.599,3113,0
+FGNXP.US,D,20180517,000000,22.68,22.688,22.661,22.661,1085,0
+FGNXP.US,D,20180518,000000,22.599,22.643,22.599,22.643,1004,0
+FGNXP.US,D,20180521,000000,24.708,24.708,23.041,23.041,1413,0
+FGNXP.US,D,20180522,000000,22.779,22.779,22.688,22.688,1559,0
+FGNXP.US,D,20180524,000000,22.777,23.268,22.599,22.866,8856,0
+FGNXP.US,D,20180525,000000,22.866,22.895,22.636,22.895,2397,0
+FGNXP.US,D,20180529,000000,23.123,23.123,22.821,22.821,563,0
+FGNXP.US,D,20180530,000000,23.372,23.372,23.372,23.372,790,0
+FGNXP.US,D,20180531,000000,22.688,22.78,22.688,22.78,4367,0
+FGNXP.US,D,20180604,000000,23.051,23.13,23.051,23.13,515,0
+FGNXP.US,D,20180607,000000,23.042,23.042,23.008,23.017,3339,0
+FGNXP.US,D,20180608,000000,23.042,23.042,23.017,23.017,2908,0
+FGNXP.US,D,20180611,000000,23.042,23.042,22.643,22.643,2582,0
+FGNXP.US,D,20180612,000000,22.981,22.981,22.981,22.981,112,0
+FGNXP.US,D,20180613,000000,22.74,22.907,22.74,22.907,563,0
+FGNXP.US,D,20180614,000000,22.733,22.733,22.643,22.643,1944,0
+FGNXP.US,D,20180618,000000,22.875,22.875,22.812,22.821,556,0
+FGNXP.US,D,20180619,000000,22.749,22.751,22.599,22.699,1540,0
+FGNXP.US,D,20180625,000000,22.733,22.786,22.652,22.677,9844,0
+FGNXP.US,D,20180627,000000,22.998,22.998,22.688,22.998,1276,0
+FGNXP.US,D,20180628,000000,22.68,22.68,22.68,22.68,481,0
+FGNXP.US,D,20180629,000000,22.68,22.759,22.68,22.68,1433,0
+FGNXP.US,D,20180702,000000,22.928,22.928,22.787,22.787,610,0
+FGNXP.US,D,20180703,000000,22.944,22.954,22.705,22.705,11113,0
+FGNXP.US,D,20180705,000000,22.786,22.786,22.786,22.786,450,0
+FGNXP.US,D,20180706,000000,22.821,23.026,22.821,22.919,3272,0
+FGNXP.US,D,20180709,000000,22.883,22.883,22.821,22.821,1015,0
+FGNXP.US,D,20180710,000000,22.821,22.821,22.821,22.821,542,0
+FGNXP.US,D,20180711,000000,22.854,22.854,22.733,22.799,615,0
+FGNXP.US,D,20180712,000000,22.786,22.821,22.759,22.821,5605,0
+FGNXP.US,D,20180713,000000,22.748,22.778,22.741,22.777,2149,0
+FGNXP.US,D,20180716,000000,22.777,22.821,22.599,22.599,5309,0
+FGNXP.US,D,20180717,000000,22.786,22.803,22.786,22.802,1168,0
+FGNXP.US,D,20180718,000000,22.821,22.988,22.821,22.965,2859,0
+FGNXP.US,D,20180719,000000,22.988,22.988,22.246,22.246,7744,0
+FGNXP.US,D,20180720,000000,22.51,22.555,22.51,22.546,2300,0
+FGNXP.US,D,20180723,000000,22.51,22.51,22.466,22.466,440,0
+FGNXP.US,D,20180724,000000,22.377,22.51,22.351,22.51,1341,0
+FGNXP.US,D,20180725,000000,22.859,22.859,22.688,22.688,1805,0
+FGNXP.US,D,20180726,000000,22.51,22.51,22.466,22.466,1693,0
+FGNXP.US,D,20180727,000000,22.51,22.51,22.51,22.51,226,0
+FGNXP.US,D,20180731,000000,22.768,22.794,22.734,22.734,1431,0
+FGNXP.US,D,20180803,000000,22.981,22.981,22.981,22.981,450,0
+FGNXP.US,D,20180806,000000,22.954,22.963,22.89,22.963,2448,0
+FGNXP.US,D,20180807,000000,22.963,22.963,22.963,22.963,226,0
+FGNXP.US,D,20180808,000000,22.963,22.963,22.963,22.963,193,0
+FGNXP.US,D,20180809,000000,22.981,22.988,22.981,22.988,2053,0
+FGNXP.US,D,20180813,000000,22.988,23.636,22.954,23.636,4319,0
+FGNXP.US,D,20180814,000000,23.743,23.743,23.119,23.166,1561,0
+FGNXP.US,D,20180815,000000,22.643,23.042,22.643,23.042,15583,0
+FGNXP.US,D,20180816,000000,23.127,23.127,23.127,23.127,446,0
+FGNXP.US,D,20180817,000000,23.176,23.176,23.176,23.176,282,0
+FGNXP.US,D,20180820,000000,22.866,22.866,22.866,22.866,456,0
+FGNXP.US,D,20180821,000000,22.91,22.954,22.866,22.883,3588,0
+FGNXP.US,D,20180822,000000,22.856,23.042,22.842,23.042,2870,0
+FGNXP.US,D,20180823,000000,23.476,23.476,22.705,22.821,4863,0
+FGNXP.US,D,20180827,000000,23.026,23.026,23.026,23.026,143,0
+FGNXP.US,D,20180828,000000,23.017,23.123,22.91,23.123,7295,0
+FGNXP.US,D,20180829,000000,23.486,23.486,22.981,22.987,10004,0
+FGNXP.US,D,20180830,000000,23.042,23.042,22.546,22.546,2189,0
+FGNXP.US,D,20180831,000000,22.68,22.68,22.599,22.599,790,0
+FGNXP.US,D,20180904,000000,22.729,22.729,22.671,22.671,4604,0
+FGNXP.US,D,20180905,000000,22.688,22.688,22.688,22.688,176,0
+FGNXP.US,D,20180906,000000,22.688,22.807,22.617,22.68,2090,0
+FGNXP.US,D,20180910,000000,22.599,22.671,22.599,22.671,4660,0
+FGNXP.US,D,20180911,000000,22.62,22.643,22.555,22.555,3385,0
+FGNXP.US,D,20180912,000000,22.555,22.555,22.513,22.555,3523,0
+FGNXP.US,D,20180913,000000,22.519,22.687,22.466,22.466,1890,0
+FGNXP.US,D,20180914,000000,22.466,22.51,22.466,22.51,919,0
+FGNXP.US,D,20180917,000000,22.431,22.431,22.431,22.431,846,0
+FGNXP.US,D,20180918,000000,22.509,22.514,22.494,22.514,652,0
+FGNXP.US,D,20180919,000000,22.51,22.51,22.209,22.209,3824,0
+FGNXP.US,D,20180920,000000,22.405,22.405,22.405,22.405,628,0
+FGNXP.US,D,20180921,000000,22.375,22.375,22.298,22.298,1580,0
+FGNXP.US,D,20180925,000000,22.307,22.311,22.29,22.29,1174,0
+FGNXP.US,D,20180926,000000,22.377,22.377,22.229,22.229,2934,0
+FGNXP.US,D,20180927,000000,22.263,22.281,22.263,22.281,312,0
+FGNXP.US,D,20180928,000000,22.29,22.29,22.282,22.282,1129,0
+FGNXP.US,D,20181001,000000,22.327,22.327,22.272,22.272,883,0
+FGNXP.US,D,20181002,000000,22.272,22.272,22.219,22.219,1422,0
+FGNXP.US,D,20181003,000000,22.244,22.244,22.231,22.231,1276,0
+FGNXP.US,D,20181004,000000,22.232,22.299,22.201,22.299,3669,0
+FGNXP.US,D,20181008,000000,22.272,22.272,22.263,22.263,338,0
+FGNXP.US,D,20181009,000000,22.192,22.192,20.613,22.005,5164,0
+FGNXP.US,D,20181010,000000,22.058,22.148,21.721,21.958,1208,0
+FGNXP.US,D,20181011,000000,22.112,22.112,22.112,22.112,204,0
+FGNXP.US,D,20181012,000000,21.713,21.852,21.713,21.847,1241,0
+FGNXP.US,D,20181015,000000,21.914,21.914,21.914,21.914,338,0
+FGNXP.US,D,20181016,000000,21.908,21.908,21.908,21.908,763,0
+FGNXP.US,D,20181017,000000,21.753,22.192,21.713,22.156,7357,0
+FGNXP.US,D,20181018,000000,21.997,21.997,21.997,21.997,112,0
+FGNXP.US,D,20181019,000000,22.112,22.112,21.713,22.112,1252,0
+FGNXP.US,D,20181022,000000,22.112,22.112,22.112,22.112,751,0
+FGNXP.US,D,20181023,000000,22.112,22.112,22.112,22.112,1228,0
+FGNXP.US,D,20181024,000000,22.112,22.112,22.112,22.112,226,0
+FGNXP.US,D,20181025,000000,22.156,22.246,22.156,22.246,1410,0
+FGNXP.US,D,20181026,000000,22.201,22.201,21.901,22.058,3028,0
+FGNXP.US,D,20181029,000000,22.135,22.135,22.017,22.017,1486,0
+FGNXP.US,D,20181030,000000,22.068,22.139,21.394,22.068,5946,0
+FGNXP.US,D,20181031,000000,21.403,22.068,21.403,22.041,2823,0
+FGNXP.US,D,20181101,000000,22.05,22.05,21.943,21.943,456,0
+FGNXP.US,D,20181102,000000,21.457,22.058,21.457,22.058,3516,0
+FGNXP.US,D,20181105,000000,22.05,22.05,22.05,22.05,430,0
+FGNXP.US,D,20181106,000000,22.108,22.112,21.713,21.713,2776,0
+FGNXP.US,D,20181107,000000,21.721,21.721,21.721,21.721,659,0
+FGNXP.US,D,20181108,000000,22.005,22.005,21.713,22.002,973,0
+FGNXP.US,D,20181109,000000,21.758,21.758,21.713,21.713,226,0
+FGNXP.US,D,20181112,000000,21.997,22.068,21.953,22.068,6910,0
+FGNXP.US,D,20181113,000000,22.246,22.246,22.243,22.246,1907,0
+FGNXP.US,D,20181115,000000,22.156,22.156,22.156,22.156,338,0
+FGNXP.US,D,20181116,000000,22.246,22.246,21.758,21.758,858,0
+FGNXP.US,D,20181119,000000,21.784,22.156,21.784,22.041,916,0
+FGNXP.US,D,20181120,000000,22.688,22.688,22.68,22.68,563,0
+FGNXP.US,D,20181121,000000,22.536,22.643,21.741,22.369,3345,0
+FGNXP.US,D,20181123,000000,22.29,22.325,22.29,22.325,231,0
+FGNXP.US,D,20181126,000000,22.112,22.677,22.112,22.677,936,0
+FGNXP.US,D,20181127,000000,22.115,22.115,22.112,22.112,306,0
+FGNXP.US,D,20181128,000000,22.674,22.674,21.923,22.57,2216,0
+FGNXP.US,D,20181129,000000,22.156,22.156,22.156,22.156,338,0
+FGNXP.US,D,20181130,000000,21.913,21.967,21.713,21.761,1289,0
+FGNXP.US,D,20181203,000000,21.745,21.745,21.745,21.745,1194,0
+FGNXP.US,D,20181204,000000,21.74,21.74,21.359,21.447,6857,0
+FGNXP.US,D,20181206,000000,21.175,21.175,20.881,20.881,523,0
+FGNXP.US,D,20181207,000000,22.68,22.68,21.268,21.268,839,0
+FGNXP.US,D,20181210,000000,21.092,21.092,21.004,21.048,4316,0
+FGNXP.US,D,20181211,000000,21.492,21.535,21.492,21.535,1008,0
+FGNXP.US,D,20181213,000000,20.977,20.977,19.986,19.986,4311,0
+FGNXP.US,D,20181214,000000,20.916,20.916,20.916,20.916,374,0
+FGNXP.US,D,20181217,000000,20.976,20.976,20.916,20.928,605,0
+FGNXP.US,D,20181219,000000,19.179,19.407,18.656,19.293,5069,0
+FGNXP.US,D,20181220,000000,18.877,18.877,16.529,17.416,6495,0
+FGNXP.US,D,20181221,000000,16.546,16.546,14.313,14.8,22545,0
+FGNXP.US,D,20181224,000000,15.142,15.393,14.313,15.142,994,0
+FGNXP.US,D,20181226,000000,15.51,15.696,15.51,15.652,2371,0
+FGNXP.US,D,20181227,000000,15.678,16.396,15.582,15.881,14396,0
+FGNXP.US,D,20181228,000000,16.138,16.618,16.138,16.573,16167,0
+FGNXP.US,D,20181231,000000,16.848,17.083,16.839,17.083,3497,0
+FGNXP.US,D,20190103,000000,17.283,17.45,17.043,17.256,3105,0
+FGNXP.US,D,20190104,000000,17.708,17.724,16.618,17.504,14344,0
+FGNXP.US,D,20190107,000000,17.274,17.939,16.848,17.939,4737,0
+FGNXP.US,D,20190108,000000,17.327,17.327,17.327,17.327,498,0
+FGNXP.US,D,20190109,000000,17.284,17.504,17.284,17.504,1354,0
+FGNXP.US,D,20190110,000000,17.329,17.894,17.327,17.841,2479,0
+FGNXP.US,D,20190111,000000,17.015,17.113,17.015,17.053,982,0
+FGNXP.US,D,20190114,000000,17.724,17.724,17.671,17.671,834,0
+FGNXP.US,D,20190116,000000,17.654,18.239,17.654,18.239,1774,0
+FGNXP.US,D,20190117,000000,17.781,18.992,17.781,18.345,3323,0
+FGNXP.US,D,20190118,000000,18.612,19.489,18.612,19.439,1126,0
+FGNXP.US,D,20190122,000000,19.401,19.844,18.967,19.489,6092,0
+FGNXP.US,D,20190123,000000,19.418,19.498,19.408,19.498,1288,0
+FGNXP.US,D,20190125,000000,19.595,19.718,19.595,19.718,593,0
+FGNXP.US,D,20190128,000000,19.557,19.557,19.498,19.498,1185,0
+FGNXP.US,D,20190129,000000,19.718,19.844,19.543,19.543,1676,0
+FGNXP.US,D,20190130,000000,19.586,19.869,19.498,19.869,2403,0
+FGNXP.US,D,20190201,000000,19.888,19.888,19.888,19.888,745,0
+FGNXP.US,D,20190204,000000,19.869,19.869,19.194,19.194,751,0
+FGNXP.US,D,20190205,000000,19.152,19.152,19.152,19.152,112,0
+FGNXP.US,D,20190207,000000,19.524,19.524,19.524,19.524,356,0
+FGNXP.US,D,20190208,000000,20.775,20.775,20.556,20.556,817,0
+FGNXP.US,D,20190211,000000,20.686,20.686,20.65,20.686,2269,0
+FGNXP.US,D,20190212,000000,20.641,20.641,20.641,20.641,150,0
+FGNXP.US,D,20190213,000000,20.384,20.384,20.384,20.384,112,0
+FGNXP.US,D,20190215,000000,20.26,20.667,20.074,20.074,2128,0
+FGNXP.US,D,20190219,000000,20.175,21.324,20.074,20.074,3000,0
+FGNXP.US,D,20190220,000000,20.752,21.233,20.074,21.143,5114,0
+FGNXP.US,D,20190221,000000,21.244,21.244,20.694,20.694,566,0
+FGNXP.US,D,20190222,000000,20.472,20.809,20.372,20.809,1196,0
+FGNXP.US,D,20190225,000000,20.739,20.809,20.739,20.809,3238,0
+FGNXP.US,D,20190226,000000,20.809,21.926,20.497,21.892,24431,0
+FGNXP.US,D,20190227,000000,21.892,21.892,21.535,21.535,6750,0
+FGNXP.US,D,20190228,000000,21.008,21.797,20.369,21.797,608,0
+FGNXP.US,D,20190301,000000,21.63,21.915,21.319,21.898,3555,0
+FGNXP.US,D,20190304,000000,22.043,22.16,21.807,22.16,2944,0
+FGNXP.US,D,20190305,000000,21.807,21.984,20.812,21.984,3881,0
+FGNXP.US,D,20190306,000000,22.063,22.063,20.352,21.247,3936,0
+FGNXP.US,D,20190307,000000,21.067,21.067,20.369,20.802,3663,0
+FGNXP.US,D,20190308,000000,20.802,20.802,20.341,20.722,2640,0
+FGNXP.US,D,20190312,000000,20.396,20.495,20.396,20.45,2360,0
+FGNXP.US,D,20190314,000000,20.567,21.21,20.495,21.038,2665,0
+FGNXP.US,D,20190315,000000,21.038,21.038,20.828,20.842,1077,0
+FGNXP.US,D,20190318,000000,20.812,21.322,20.69,21.083,2590,0
+FGNXP.US,D,20190319,000000,21.312,21.312,21.081,21.081,1384,0
+FGNXP.US,D,20190320,000000,21.346,21.346,21.27,21.27,994,0
+FGNXP.US,D,20190321,000000,21.038,21.346,21.038,21.132,2933,0
+FGNXP.US,D,20190322,000000,21.346,21.346,21.038,21.038,8068,0
+FGNXP.US,D,20190325,000000,21.083,21.716,21.038,21.129,12772,0
+FGNXP.US,D,20190326,000000,20.812,21.038,20.812,21.038,3316,0
+FGNXP.US,D,20190328,000000,21.038,21.138,21.038,21.041,552,0
+FGNXP.US,D,20190329,000000,21.265,21.716,21.265,21.704,2486,0
+FGNXP.US,D,20190401,000000,21.77,22.17,21.265,22.17,9666,0
+FGNXP.US,D,20190402,000000,22.06,22.17,22.06,22.17,3890,0
+FGNXP.US,D,20190403,000000,22.17,22.17,21.88,22.17,4531,0
+FGNXP.US,D,20190404,000000,22.17,22.17,22.097,22.16,7129,0
+FGNXP.US,D,20190405,000000,22.17,22.17,21.865,22.069,10261,0
+FGNXP.US,D,20190408,000000,22.17,22.744,22.06,22.645,18252,0
+FGNXP.US,D,20190409,000000,22.17,22.17,22.17,22.17,1104,0
+FGNXP.US,D,20190410,000000,22.532,22.532,22.532,22.532,3758,0
+FGNXP.US,D,20190411,000000,22.532,22.532,21.626,21.716,7295,0
+FGNXP.US,D,20190412,000000,22.133,22.279,22.133,22.215,3343,0
+FGNXP.US,D,20190415,000000,22.487,22.577,22.487,22.577,3206,0
+FGNXP.US,D,20190416,000000,22.577,22.622,22.396,22.431,5636,0
+FGNXP.US,D,20190417,000000,22.509,22.622,22.432,22.432,1059,0
+FGNXP.US,D,20190418,000000,22.365,22.432,22.321,22.407,1989,0
+FGNXP.US,D,20190422,000000,22.376,22.622,22.376,22.589,5775,0
+FGNXP.US,D,20190423,000000,22.29,22.752,22.29,22.549,2979,0
+FGNXP.US,D,20190424,000000,22.326,22.667,22.326,22.667,1657,0
+FGNXP.US,D,20190425,000000,22.528,22.888,22.528,22.577,5757,0
+FGNXP.US,D,20190426,000000,22.608,22.886,22.532,22.532,5028,0
+FGNXP.US,D,20190429,000000,22.667,22.847,22.51,22.542,8262,0
+FGNXP.US,D,20190430,000000,22.532,22.532,22.269,22.396,7018,0
+FGNXP.US,D,20190501,000000,22.328,22.532,22.328,22.532,2231,0
+FGNXP.US,D,20190502,000000,22.532,22.532,22.331,22.527,3978,0
+FGNXP.US,D,20190503,000000,22.532,23.256,22.532,23.075,6146,0
+FGNXP.US,D,20190506,000000,22.982,23.043,22.622,22.982,8067,0
+FGNXP.US,D,20190507,000000,22.835,22.994,22.594,22.702,8179,0
+FGNXP.US,D,20190508,000000,22.556,23.256,22.281,23.002,5507,0
+FGNXP.US,D,20190509,000000,22.802,22.86,22.673,22.86,884,0
+FGNXP.US,D,20190510,000000,22.639,23.014,22.639,22.926,4894,0
+FGNXP.US,D,20190513,000000,22.852,22.938,22.852,22.903,3418,0
+FGNXP.US,D,20190514,000000,23.017,23.017,22.911,22.911,3020,0
+FGNXP.US,D,20190515,000000,22.862,22.946,22.862,22.912,1738,0
+FGNXP.US,D,20190516,000000,22.847,22.847,22.78,22.78,2005,0
+FGNXP.US,D,20190517,000000,22.892,22.911,22.868,22.892,3094,0
+FGNXP.US,D,20190520,000000,22.892,22.892,22.892,22.892,994,0
+FGNXP.US,D,20190521,000000,22.841,22.842,22.178,22.622,8454,0
+FGNXP.US,D,20190522,000000,22.622,23.03,22.622,23.03,774,0
+FGNXP.US,D,20190523,000000,22.847,22.847,22.847,22.847,316,0
+FGNXP.US,D,20190524,000000,22.847,22.847,22.831,22.847,2377,0
+FGNXP.US,D,20190528,000000,23.075,23.256,22.64,23.256,5238,0
+FGNXP.US,D,20190529,000000,22.632,23.075,22.632,23.075,1536,0
+FGNXP.US,D,20190530,000000,23.306,23.306,23.23,23.306,1804,0
+FGNXP.US,D,20190531,000000,23.766,23.766,23.077,23.306,2778,0
+FGNXP.US,D,20190603,000000,23.075,23.199,22.737,23.199,1625,0
+FGNXP.US,D,20190604,000000,23.194,23.194,23.075,23.075,6305,0
+FGNXP.US,D,20190605,000000,23.766,23.766,23.766,23.766,610,0
+FGNXP.US,D,20190606,000000,22.934,22.934,22.934,22.934,1142,0
+FGNXP.US,D,20190607,000000,23.075,23.075,23.075,23.075,228,0
+FGNXP.US,D,20190610,000000,23.075,23.075,22.748,22.929,1394,0
+FGNXP.US,D,20190611,000000,23.075,23.075,23.029,23.029,1945,0
+FGNXP.US,D,20190612,000000,23.056,23.075,23.042,23.046,1633,0
+FGNXP.US,D,20190613,000000,23.029,23.042,22.622,22.852,6473,0
+FGNXP.US,D,20190614,000000,23.014,23.029,22.622,22.622,3251,0
+FGNXP.US,D,20190617,000000,23.37,23.37,23.072,23.072,1062,0
+FGNXP.US,D,20190618,000000,23.168,23.168,23.168,23.168,998,0
+FGNXP.US,D,20190619,000000,23.075,23.075,23.042,23.075,1482,0
+FGNXP.US,D,20190620,000000,23.091,23.091,22.796,22.816,3908,0
+FGNXP.US,D,20190621,000000,22.853,22.985,22.853,22.862,485,0
+FGNXP.US,D,20190624,000000,22.968,22.968,22.842,22.882,4155,0
+FGNXP.US,D,20190625,000000,22.888,22.986,22.842,22.842,2417,0
+FGNXP.US,D,20190626,000000,22.9,22.9,22.842,22.844,8620,0
+FGNXP.US,D,20190627,000000,23.066,23.066,22.842,22.971,1814,0
+FGNXP.US,D,20190628,000000,22.844,22.844,22.75,22.75,8501,0
+FGNXP.US,D,20190701,000000,22.924,23.014,22.76,22.76,2276,0
+FGNXP.US,D,20190702,000000,22.76,22.974,22.76,22.974,3230,0
+FGNXP.US,D,20190703,000000,22.872,22.885,22.774,22.885,1300,0
+FGNXP.US,D,20190705,000000,22.974,23.067,22.888,23.067,1034,0
+FGNXP.US,D,20190708,000000,23.122,23.168,23.107,23.168,1899,0
+FGNXP.US,D,20190710,000000,23.171,23.26,23.109,23.168,8273,0
+FGNXP.US,D,20190711,000000,23.26,23.758,23.228,23.306,3365,0
+FGNXP.US,D,20190712,000000,23.306,23.306,23.306,23.306,259,0
+FGNXP.US,D,20190715,000000,23.189,23.189,23.189,23.189,576,0
+FGNXP.US,D,20190716,000000,23.296,23.408,23.23,23.408,1138,0
+FGNXP.US,D,20190717,000000,23.388,23.388,22.939,23.075,13908,0
+FGNXP.US,D,20190718,000000,23.25,23.323,23.168,23.26,5311,0
+FGNXP.US,D,20190719,000000,23.25,23.335,23.244,23.268,1371,0
+FGNXP.US,D,20190722,000000,23.215,23.375,23.215,23.375,1950,0
+FGNXP.US,D,20190723,000000,23.361,23.536,23.306,23.536,4930,0
+FGNXP.US,D,20190724,000000,23.176,23.423,23.176,23.357,2193,0
+FGNXP.US,D,20190725,000000,23.235,23.536,23.235,23.354,8569,0
+FGNXP.US,D,20190726,000000,23.361,23.712,23.264,23.536,11942,0
+FGNXP.US,D,20190729,000000,23.628,23.998,23.384,23.628,5959,0
+FGNXP.US,D,20190730,000000,23.712,23.719,23.71,23.712,1084,0
+FGNXP.US,D,20190731,000000,23.906,23.906,23.61,23.61,13388,0
+FGNXP.US,D,20190801,000000,23.785,23.906,23.628,23.906,1886,0
+FGNXP.US,D,20190805,000000,23.758,23.758,23.688,23.757,5170,0
+FGNXP.US,D,20190806,000000,23.637,23.758,23.637,23.639,1626,0
+FGNXP.US,D,20190807,000000,23.758,23.758,23.707,23.758,434,0
+FGNXP.US,D,20190808,000000,23.758,23.758,23.675,23.675,704,0
+FGNXP.US,D,20190809,000000,23.758,23.766,23.758,23.766,608,0
+FGNXP.US,D,20190812,000000,23.766,23.766,23.766,23.766,152,0
+FGNXP.US,D,20190813,000000,23.766,24.56,23.766,24.56,8601,0
+FGNXP.US,D,20190819,000000,23.904,24.231,23.637,23.998,2531,0
+FGNXP.US,D,20190820,000000,23.879,23.879,23.637,23.637,1120,0
+FGNXP.US,D,20190821,000000,23.998,23.998,23.96,23.96,748,0
+FGNXP.US,D,20190822,000000,23.646,23.785,23.53,23.78,1718,0
+FGNXP.US,D,20190823,000000,23.553,23.677,23.438,23.677,1192,0
+FGNXP.US,D,20190826,000000,23.637,23.899,23.515,23.77,3034,0
+FGNXP.US,D,20190827,000000,24.168,24.179,23.869,24.044,2276,0
+FGNXP.US,D,20190828,000000,23.879,23.879,23.618,23.718,1793,0
+FGNXP.US,D,20190829,000000,23.569,24.004,23.532,23.862,3902,0
+FGNXP.US,D,20190830,000000,23.722,23.81,23.722,23.771,1084,0
+FGNXP.US,D,20190903,000000,23.579,23.72,23.522,23.72,2897,0
+FGNXP.US,D,20190904,000000,24.004,24.004,23.633,23.633,552,0
+FGNXP.US,D,20190905,000000,23.956,23.974,23.744,23.744,426,0
+FGNXP.US,D,20190906,000000,23.669,24.004,23.664,23.848,2559,0
+FGNXP.US,D,20190909,000000,23.853,23.974,23.729,23.974,1103,0
+FGNXP.US,D,20190910,000000,23.66,23.82,23.66,23.82,850,0
+FGNXP.US,D,20190911,000000,23.833,23.874,23.814,23.874,844,0
+FGNXP.US,D,20190912,000000,23.722,23.937,23.722,23.937,1253,0
+FGNXP.US,D,20190913,000000,23.947,23.947,23.814,23.87,2675,0
+FGNXP.US,D,20190916,000000,24.004,24.004,23.833,23.886,1899,0
+FGNXP.US,D,20190917,000000,23.749,23.849,23.749,23.817,1207,0
+FGNXP.US,D,20190918,000000,23.786,23.786,23.597,23.661,851,0
+FGNXP.US,D,20190919,000000,23.796,23.845,23.72,23.72,1699,0
+FGNXP.US,D,20190923,000000,23.814,23.814,23.697,23.697,1936,0
+FGNXP.US,D,20190924,000000,23.675,23.76,23.673,23.76,745,0
+FGNXP.US,D,20190925,000000,23.767,23.909,23.767,23.78,4727,0
+FGNXP.US,D,20190926,000000,23.905,24.004,23.905,24.004,850,0
+FGNXP.US,D,20190927,000000,24.036,24.036,24.036,24.036,501,0
+FGNXP.US,D,20190930,000000,24.068,24.407,24.068,24.205,1462,0
+FGNXP.US,D,20191001,000000,24.004,24.004,23.569,24.004,3613,0
+FGNXP.US,D,20191002,000000,23.76,24.075,23.76,23.816,1345,0
+FGNXP.US,D,20191003,000000,23.862,24.383,23.626,24.383,2069,0
+FGNXP.US,D,20191007,000000,23.997,24.102,23.937,24.089,2471,0
+FGNXP.US,D,20191008,000000,23.997,24.334,23.997,24.334,2231,0
+FGNXP.US,D,20191009,000000,24.115,24.124,24.04,24.124,900,0
+FGNXP.US,D,20191010,000000,24.441,24.441,24.441,24.441,408,0
+FGNXP.US,D,20191011,000000,24.313,24.344,24.224,24.224,784,0
+FGNXP.US,D,20191014,000000,24.173,24.173,24.173,24.173,456,0
+FGNXP.US,D,20191021,000000,24.305,24.305,24.305,24.305,180,0
+FGNXP.US,D,20191022,000000,24.192,24.192,23.72,23.909,5122,0
+FGNXP.US,D,20191024,000000,24.003,24.003,23.569,23.64,2201,0
+FGNXP.US,D,20191025,000000,23.927,24.121,23.927,23.927,901,0
+FGNXP.US,D,20191028,000000,23.909,23.947,23.9,23.947,1189,0
+FGNXP.US,D,20191029,000000,23.853,23.862,23.853,23.862,654,0
+FGNXP.US,D,20191030,000000,23.909,23.909,23.909,23.909,759,0
+FGNXP.US,D,20191031,000000,23.909,24.027,23.637,23.659,6269,0
+FGNXP.US,D,20191101,000000,23.789,24.081,23.789,24.081,930,0
+FGNXP.US,D,20191104,000000,24.078,24.078,23.729,23.729,1221,0
+FGNXP.US,D,20191105,000000,23.909,23.909,23.909,23.909,126,0
+FGNXP.US,D,20191106,000000,23.892,23.892,23.892,23.892,438,0
+FGNXP.US,D,20191107,000000,23.92,24.037,23.92,24.035,2575,0
+FGNXP.US,D,20191108,000000,24.051,24.07,24.051,24.07,836,0
+FGNXP.US,D,20191111,000000,23.848,23.848,23.848,23.848,149,0
+FGNXP.US,D,20191114,000000,24.065,24.065,24.065,24.065,1794,0
+FGNXP.US,D,20191115,000000,24.088,24.303,24.088,24.19,2414,0
+FGNXP.US,D,20191118,000000,24.273,24.303,24.259,24.289,2622,0
+FGNXP.US,D,20191119,000000,24.389,24.389,24.367,24.367,241,0
+FGNXP.US,D,20191120,000000,24.175,24.398,24.175,24.398,810,0
+FGNXP.US,D,20191121,000000,24.398,24.427,24.289,24.305,2981,0
+FGNXP.US,D,20191122,000000,24.427,24.474,24.427,24.474,426,0
+FGNXP.US,D,20191125,000000,24.251,24.568,24.078,24.568,4909,0
+FGNXP.US,D,20191126,000000,24.286,24.527,24.239,24.475,4875,0
+FGNXP.US,D,20191127,000000,24.531,25.352,24.484,24.761,3334,0
+FGNXP.US,D,20191129,000000,24.771,24.867,24.725,24.725,834,0
+FGNXP.US,D,20191202,000000,24.733,25.117,24.234,25.117,3520,0
+FGNXP.US,D,20191203,000000,24.862,24.862,24.282,24.282,356,0
+FGNXP.US,D,20191204,000000,25.423,25.423,24.32,24.886,5512,0
+FGNXP.US,D,20191206,000000,25.193,25.433,25.193,25.433,1198,0
+FGNXP.US,D,20191210,000000,25.309,25.433,24.886,25.433,7399,0
+FGNXP.US,D,20191216,000000,25.874,25.874,24.953,25.596,1358,0
+FGNXP.US,D,20191218,000000,27.555,27.555,25.23,25.318,1146,0
+FGNXP.US,D,20191219,000000,25.127,25.443,25.127,25.443,2729,0
+FGNXP.US,D,20191226,000000,26.729,26.963,25.225,26.963,997,0
+FGNXP.US,D,20191227,000000,25.385,25.888,25.385,25.625,3056,0
+FGNXP.US,D,20191231,000000,25.644,26.017,25.625,26.017,5340,0
+FGNXP.US,D,20200102,000000,25.614,25.614,25.059,25.519,2177,0
+FGNXP.US,D,20200103,000000,25.418,25.827,25.28,25.827,4846,0
+FGNXP.US,D,20200106,000000,25.163,25.433,25.163,25.433,775,0
+FGNXP.US,D,20200108,000000,25.433,25.529,25.433,25.433,842,0
+FGNXP.US,D,20200109,000000,25.577,25.577,25.385,25.385,520,0
+FGNXP.US,D,20200110,000000,25.433,26.316,25.433,25.673,3630,0
+FGNXP.US,D,20200113,000000,25.455,25.455,24.483,25.433,8576,0
+FGNXP.US,D,20200114,000000,25.433,25.433,25.201,25.433,4319,0
+FGNXP.US,D,20200115,000000,25.626,25.913,25.62,25.913,3996,0
+FGNXP.US,D,20200116,000000,25.63,25.63,25.63,25.63,547,0
+FGNXP.US,D,20200117,000000,25.635,25.635,25.635,25.635,104,0
+FGNXP.US,D,20200121,000000,25.261,25.433,25.261,25.433,1518,0
+FGNXP.US,D,20200122,000000,25.309,25.613,25.241,25.613,1924,0
+FGNXP.US,D,20200129,000000,25.155,25.515,25.155,25.443,1072,0
+FGNXP.US,D,20200130,000000,25.462,25.625,25.462,25.625,1772,0
+FGNXP.US,D,20200205,000000,25.529,25.705,25.529,25.705,1775,0
+FGNXP.US,D,20200206,000000,25.721,25.769,25.654,25.721,1806,0
+FGNXP.US,D,20200207,000000,24.483,25.865,24.483,25.851,3019,0
+FGNXP.US,D,20200210,000000,25.904,25.959,25.856,25.959,1001,0
+FGNXP.US,D,20200212,000000,26.328,26.336,24.602,26.192,4486,0
+FGNXP.US,D,20200213,000000,25.654,26.384,25.654,26.224,2636,0
+FGNXP.US,D,20200214,000000,25.845,25.845,25.845,25.845,186,0
+FGNXP.US,D,20200218,000000,26.137,26.137,26.137,26.137,268,0
+FGNXP.US,D,20200219,000000,26.364,26.364,26.224,26.224,2450,0
+FGNXP.US,D,20200220,000000,26.248,26.364,26.248,26.364,464,0
+FGNXP.US,D,20200224,000000,26.268,26.344,26.145,26.226,948,0
+FGNXP.US,D,20200225,000000,25.443,25.711,24.758,25.654,3928,0
+FGNXP.US,D,20200226,000000,25.433,25.433,25.231,25.241,2398,0
+FGNXP.US,D,20200227,000000,24.825,25.262,24.825,25.174,3279,0
+FGNXP.US,D,20200228,000000,23.994,25.347,23.994,24.521,1320,0
+FGNXP.US,D,20200303,000000,24.982,25.759,24.713,24.857,7037,0
+FGNXP.US,D,20200304,000000,24.953,25.076,24.943,24.953,6564,0
+FGNXP.US,D,20200305,000000,25.147,25.147,25.147,25.147,261,0
+FGNXP.US,D,20200306,000000,24.953,24.953,24.833,24.953,7945,0
+FGNXP.US,D,20200309,000000,24.953,25.131,24.953,25.131,1435,0
+FGNXP.US,D,20200311,000000,24.953,24.953,24.953,24.953,364,0
+FGNXP.US,D,20200312,000000,24.243,24.961,24.243,24.953,6099,0
+FGNXP.US,D,20200313,000000,24.161,24.289,24.161,24.289,1506,0
+FGNXP.US,D,20200316,000000,24.1,24.1,23.033,23.273,4922,0
+FGNXP.US,D,20200317,000000,23.878,24.089,23.033,23.273,1985,0
+FGNXP.US,D,20200318,000000,23.023,23.638,22.314,23.179,9901,0
+FGNXP.US,D,20200319,000000,21.124,22.309,21.115,22.309,1782,0
+FGNXP.US,D,20200320,000000,22.659,23.064,22.659,22.722,1460,0
+FGNXP.US,D,20200323,000000,22.4,22.4,21.354,21.354,1329,0
+FGNXP.US,D,20200324,000000,21.325,21.325,17.822,20.988,6237,0
+FGNXP.US,D,20200325,000000,22.194,22.199,19.77,21.354,4385,0
+FGNXP.US,D,20200326,000000,21.364,21.389,19.848,20.635,3657,0
+FGNXP.US,D,20200327,000000,21.115,23.033,21.115,23.033,2397,0
+FGNXP.US,D,20200330,000000,21.115,22.427,21.115,22.427,1022,0
+FGNXP.US,D,20200331,000000,22.17,23.033,22.17,22.794,7163,0
+FGNXP.US,D,20200401,000000,22.18,22.314,21.594,21.786,10696,0
+FGNXP.US,D,20200402,000000,21.89,22.314,21.89,22.314,651,0
+FGNXP.US,D,20200403,000000,21.93,22.266,21.93,22.266,5314,0
+FGNXP.US,D,20200406,000000,21.325,22.132,21.325,22.132,260,0
+FGNXP.US,D,20200407,000000,21.246,21.246,21.246,21.246,165,0
+FGNXP.US,D,20200408,000000,21.258,21.362,21.258,21.362,370,0
+FGNXP.US,D,20200413,000000,22.074,22.074,20.844,20.844,1928,0
+FGNXP.US,D,20200414,000000,21.604,21.604,20.875,21.105,6794,0
+FGNXP.US,D,20200415,000000,20.827,20.827,20.827,20.827,126,0
+FGNXP.US,D,20200416,000000,20.749,21.354,16.891,20.001,42945,0
+FGNXP.US,D,20200417,000000,20.635,20.98,20.635,20.98,1688,0
+FGNXP.US,D,20200420,000000,21.115,21.23,21.067,21.23,886,0
+FGNXP.US,D,20200422,000000,21.115,21.354,21.107,21.354,2166,0
+FGNXP.US,D,20200423,000000,21.546,21.738,21.21,21.738,3067,0
+FGNXP.US,D,20200424,000000,22.25,22.25,20.395,20.395,807,0
+FGNXP.US,D,20200427,000000,21.59,21.59,21.537,21.537,628,0
+FGNXP.US,D,20200428,000000,21.594,21.594,21.181,21.181,1185,0
+FGNXP.US,D,20200429,000000,21.594,21.594,21.364,21.364,2786,0
+FGNXP.US,D,20200430,000000,21.354,21.354,21.354,21.354,208,0
+FGNXP.US,D,20200505,000000,22.688,22.688,21.834,22.314,2092,0
+FGNXP.US,D,20200507,000000,22.046,22.046,22.046,22.046,179,0
+FGNXP.US,D,20200508,000000,22.074,22.381,22.039,22.074,2139,0
+FGNXP.US,D,20200511,000000,22.074,23.033,22.074,23.033,5204,0
+FGNXP.US,D,20200512,000000,23.025,23.033,22.894,22.894,18580,0
+FGNXP.US,D,20200513,000000,23.033,23.033,22.868,22.876,2528,0
+FGNXP.US,D,20200514,000000,23.033,23.033,22.794,22.937,1147,0
+FGNXP.US,D,20200518,000000,23.033,23.033,23.033,23.033,2552,0
+FGNXP.US,D,20200519,000000,23.033,23.033,23.033,23.033,1167,0
+FGNXP.US,D,20200521,000000,23.033,23.033,22.988,22.988,732,0
+FGNXP.US,D,20200522,000000,23.033,25.069,21.834,23.053,2554,0
+FGNXP.US,D,20200526,000000,22.889,22.889,22.841,22.841,1424,0
+FGNXP.US,D,20200528,000000,23.331,23.331,23.331,23.331,244,0
+FGNXP.US,D,20200601,000000,23.176,23.176,23.176,23.176,225,0
+FGNXP.US,D,20200602,000000,24.341,24.35,23.383,23.762,3318,0
+FGNXP.US,D,20200603,000000,25.254,25.254,23.806,23.806,1061,0
+FGNXP.US,D,20200604,000000,24.13,24.13,24.13,24.13,204,0
+FGNXP.US,D,20200608,000000,24.311,24.497,24.311,24.49,750,0
+FGNXP.US,D,20200609,000000,24.497,24.644,24.497,24.596,9832,0
+FGNXP.US,D,20200610,000000,24.007,24.497,22.449,24.497,13522,0
+FGNXP.US,D,20200611,000000,22.596,23.517,22.577,23.517,1344,0
+FGNXP.US,D,20200615,000000,23.517,24.987,23.517,24.909,835,0
+FGNXP.US,D,20200616,000000,24.879,24.879,24.879,24.879,209,0
+FGNXP.US,D,20200617,000000,24.889,24.889,24.339,24.889,917,0
+FGNXP.US,D,20200618,000000,24.546,24.598,24.546,24.598,565,0
+FGNXP.US,D,20200619,000000,24.605,24.791,24.605,24.791,612,0
+FGNXP.US,D,20200622,000000,24.987,25.036,24.791,24.977,1102,0
+FGNXP.US,D,20200624,000000,24.791,24.791,24.791,24.791,1828,0
+FGNXP.US,D,20200702,000000,24.733,24.742,24.62,24.74,8361,0
+FGNXP.US,D,20200706,000000,24.507,24.517,24.497,24.517,856,0
+FGNXP.US,D,20200707,000000,24.458,24.458,24.458,24.458,102,0
+FGNXP.US,D,20200708,000000,24.497,24.497,24.497,24.497,369,0
+FGNXP.US,D,20200709,000000,24.791,24.928,24.252,24.742,3476,0
+FGNXP.US,D,20200710,000000,24.399,24.488,24.368,24.37,1147,0
+FGNXP.US,D,20200713,000000,24.39,24.39,24.252,24.363,2582,0
+FGNXP.US,D,20200715,000000,24.125,24.125,23.86,23.86,356,0
+FGNXP.US,D,20200716,000000,24.125,24.125,23.86,23.885,1642,0
+FGNXP.US,D,20200717,000000,23.89,24.078,23.89,24.078,1022,0
+FGNXP.US,D,20200721,000000,24.203,24.203,24.203,24.203,3078,0
+FGNXP.US,D,20200722,000000,24.458,24.458,24.399,24.399,1139,0
+FGNXP.US,D,20200724,000000,24.497,24.497,24.399,24.399,358,0
+FGNXP.US,D,20200727,000000,22.057,23.845,21.861,23.845,5396,0
+FGNXP.US,D,20200728,000000,23.909,24.389,23.909,24.389,1435,0
+FGNXP.US,D,20200729,000000,24.39,24.39,24.39,24.39,334,0
+FGNXP.US,D,20200730,000000,24.39,24.39,24.35,24.39,1024,0
+FGNXP.US,D,20200731,000000,23.901,23.901,23.901,23.901,298,0
+FGNXP.US,D,20200803,000000,23.762,24.488,23.517,23.517,1773,0
+FGNXP.US,D,20200804,000000,23.664,23.664,23.273,23.586,1097,0
+FGNXP.US,D,20200805,000000,23.713,23.713,23.204,23.204,530,0
+FGNXP.US,D,20200810,000000,23.856,23.856,23.126,23.711,2907,0
+FGNXP.US,D,20200811,000000,24.458,24.458,24.458,24.458,102,0
+FGNXP.US,D,20200812,000000,24.458,24.478,24.458,24.478,511,0
+FGNXP.US,D,20200813,000000,24.497,24.497,24.497,24.497,633,0
+FGNXP.US,D,20200814,000000,24.919,24.919,24.527,24.527,264,0
+FGNXP.US,D,20200817,000000,24.717,24.84,24.497,24.497,1338,0
+FGNXP.US,D,20200818,000000,24.84,24.84,24.829,24.829,665,0
+FGNXP.US,D,20200819,000000,24.84,24.84,24.595,24.595,3506,0
+FGNXP.US,D,20200820,000000,24.595,24.595,24.497,24.497,1438,0
+FGNXP.US,D,20200821,000000,24.889,24.929,24.889,24.929,344,0
+FGNXP.US,D,20200824,000000,24.899,24.899,24.899,24.899,104,0
+FGNXP.US,D,20200825,000000,23.811,24.938,23.811,24.938,714,0
+FGNXP.US,D,20200826,000000,24.203,24.204,24.203,24.203,411,0
+FGNXP.US,D,20200827,000000,24.497,24.497,23.811,23.811,408,0
+FGNXP.US,D,20200828,000000,24.252,24.37,24.252,24.37,427,0
+FGNXP.US,D,20200831,000000,25.5,25.5,25,25,1686,0
+FGNXP.US,D,20200901,000000,24.99,24.99,24.99,24.99,377,0
+FGNXP.US,D,20200902,000000,24.99,24.99,24.9899,24.9899,470,0
+FGNXP.US,D,20200903,000000,24.97,24.975,24.95,24.9506,1175,0
+FGNXP.US,D,20200908,000000,23.71,24.23,23.64,24.23,866,0
+FGNXP.US,D,20200909,000000,24.35,24.68,24.35,24.4918,558,0
+FGNXP.US,D,20200910,000000,24.6326,24.6326,24.2809,24.4,6400,0
+FGNXP.US,D,20200911,000000,24.35,24.37,24.35,24.37,1140,0
+FGNXP.US,D,20200914,000000,24.74,24.84,24.35,24.74,2034,0
+FGNXP.US,D,20200915,000000,25.14,25.14,25.0813,25.0813,837,0
+FGNXP.US,D,20200916,000000,25.09,25.09,25.09,25.09,454,0
+FGNXP.US,D,20200917,000000,24.8998,24.9,24.44,24.89,1416,0
+FGNXP.US,D,20200918,000000,25,25,24.9999,24.9999,428,0
+FGNXP.US,D,20200921,000000,24.9902,25,24.94,24.94,809,0
+FGNXP.US,D,20200923,000000,24.46,24.645,24.35,24.5,2453,0
+FGNXP.US,D,20200924,000000,24.75,24.75,24.75,24.75,544,0
+FGNXP.US,D,20200929,000000,24.77,24.77,24.77,24.77,174,0
+FGNXP.US,D,20200930,000000,25,25,24.69,24.69,1212,0
+FGNXP.US,D,20201005,000000,24.52,24.52,24.5,24.5,464,0
+FGNXP.US,D,20201006,000000,24.16,24.16,24.16,24.16,204,0
+FGNXP.US,D,20201007,000000,24.25,24.25,24.25,24.25,206,0
+FGNXP.US,D,20201012,000000,24.4798,24.4799,24.16,24.16,2589,0
+FGNXP.US,D,20201013,000000,24,24,23.8,23.8,1918,0
+FGNXP.US,D,20201014,000000,23.9999,24,23.97,24,1257,0
+FGNXP.US,D,20201015,000000,23.99,24,23.99,24,1643,0
+FGNXP.US,D,20201016,000000,24,24,24,24,572,0
+FGNXP.US,D,20201019,000000,23.99,23.99,23.99,23.99,120,0
+FGNXP.US,D,20201020,000000,23.75,23.925,23.3,23.3,3388,0
+FGNXP.US,D,20201021,000000,23.63,23.64,23.325,23.325,767,0
+FGNXP.US,D,20201022,000000,23.335,23.6099,23.335,23.6,1450,0
+FGNXP.US,D,20201026,000000,23.44,23.4676,23.27,23.27,2714,0
+FGNXP.US,D,20201027,000000,23.4065,23.4065,23.4065,23.4065,451,0
+FGNXP.US,D,20201029,000000,23.44,23.59,23.44,23.59,340,0
+FGNXP.US,D,20201030,000000,23.5,23.5,23.5,23.5,359,0
+FGNXP.US,D,20201102,000000,23.99,23.99,23.75,23.76,2902,0
+FGNXP.US,D,20201103,000000,23.99,24.02,23.46,23.46,9087,0
+FGNXP.US,D,20201104,000000,23.47,23.5,23.47,23.5,865,0
+FGNXP.US,D,20201105,000000,23.07,23.07,23.04,23.06,1479,0
+FGNXP.US,D,20201106,000000,23.12,23.4,23.12,23.36,1709,0
+FGNXP.US,D,20201110,000000,23.42,23.42,23.24,23.24,516,0
+FGNXP.US,D,20201111,000000,23.25,23.29,23.25,23.25,373,0
+FGNXP.US,D,20201112,000000,23.3,23.5599,23.25,23.54,1659,0
+FGNXP.US,D,20201116,000000,23.6,23.71,23.6,23.71,3757,0
+FGNXP.US,D,20201117,000000,24.24,24.24,23.9,24,569,0
+FGNXP.US,D,20201118,000000,24,24,23.5537,23.9887,1867,0
+FGNXP.US,D,20201119,000000,23.97,23.97,23.322,23.322,404,0
+FGNXP.US,D,20201120,000000,23.7436,24.64,23.7436,24.64,4130,0
+FGNXP.US,D,20201123,000000,24.63,24.63,24.4784,24.4784,544,0
+FGNXP.US,D,20201124,000000,24.62,25,24.43,24.43,5542,0
+FGNXP.US,D,20201125,000000,24.9999,24.9999,24.43,24.7,872,0
+FGNXP.US,D,20201127,000000,25,25.11,24.85,24.965,3621,0
+FGNXP.US,D,20201130,000000,24.9601,24.9601,24.96,24.96,1602,0
+FGNXP.US,D,20201201,000000,24.5,24.99,24.5,24.77,2723,0
+FGNXP.US,D,20201202,000000,24.7699,24.77,24.6,24.6881,3468,0
+FGNXP.US,D,20201203,000000,24.3,24.3,24.2502,24.2502,404,0
+FGNXP.US,D,20201204,000000,24.5,24.5,23.55,23.59,8141,0
+FGNXP.US,D,20201207,000000,23.99,24.135,23.72,24.135,912,0
+FGNXP.US,D,20201208,000000,24,24.2,24,24.083,1158,0
+FGNXP.US,D,20201209,000000,24.2,24.3,24.08,24.1807,3300,0
+FGNXP.US,D,20201210,000000,24.25,24.25,24.18,24.18,1896,0
+FGNXP.US,D,20201211,000000,24.18,24.18,23.75,23.76,2653,0
+FGNXP.US,D,20201214,000000,24.24,24.24,24.17,24.17,607,0
+FGNXP.US,D,20201215,000000,24.25,24.49,24.2,24.49,4278,0
+FGNXP.US,D,20201216,000000,24.55,24.72,24.55,24.72,1563,0
+FGNXP.US,D,20201217,000000,24,24,23.1249,23.1249,6925,0
+FGNXP.US,D,20201218,000000,23.2157,23.36,22.18,23.35,3922,0
+FGNXP.US,D,20201221,000000,23.46,23.46,23.46,23.46,344,0
+FGNXP.US,D,20201222,000000,23.5,23.68,23.4565,23.4565,4460,0
+FGNXP.US,D,20201223,000000,23.75,24.22,23.75,24.22,3950,0
+FGNXP.US,D,20201224,000000,23.5,24.3937,23.5,24.3937,668,0
+FGNXP.US,D,20201229,000000,23.62,23.74,23.5,23.74,2429,0
+FGNXP.US,D,20201230,000000,23.52,23.76,23.5,23.76,3368,0
+FGNXP.US,D,20201231,000000,24,24,23.77,23.77,421,0
+FGNXP.US,D,20210104,000000,23.75,23.75,23.5,23.5,1353,0
+FGNXP.US,D,20210106,000000,23.77,23.77,23.604,23.76,502,0
+FGNXP.US,D,20210107,000000,23.5,24,23.491,23.5,6740,0
+FGNXP.US,D,20210108,000000,23.6,23.62,23.49,23.49,1896,0
+FGNXP.US,D,20210111,000000,24.05,24.25,23.895,24.15,1571,0
+FGNXP.US,D,20210113,000000,23.9899,23.99,23.8724,23.8724,1912,0
+FGNXP.US,D,20210114,000000,23.995,23.995,23.99,23.99,397,0
+FGNXP.US,D,20210115,000000,23.92,23.92,23.76,23.76,310,0
+FGNXP.US,D,20210119,000000,24.26,24.27,24,24.27,1454,0
+FGNXP.US,D,20210120,000000,24.27,24.27,24.23,24.23,609,0
+FGNXP.US,D,20210121,000000,24.2699,24.27,24.2699,24.2699,1104,0
+FGNXP.US,D,20210122,000000,24.05,24.05,24.05,24.05,200,0
+FGNXP.US,D,20210125,000000,24.36,24.36,24.36,24.36,493,0
+FGNXP.US,D,20210128,000000,24.238,24.238,24.19,24.2,1467,0
+FGNXP.US,D,20210201,000000,24.595,24.595,24.595,24.595,268,0
+FGNXP.US,D,20210202,000000,24.92,24.94,24.25,24.5775,7147,0
+FGNXP.US,D,20210203,000000,24.595,24.8207,24.595,24.8207,907,0
+FGNXP.US,D,20210204,000000,24,24.9399,24,24.9,2020,0
+FGNXP.US,D,20210208,000000,24.9,24.9,24.825,24.825,687,0
+FGNXP.US,D,20210209,000000,24.94,24.94,24.75,24.75,869,0
+FGNXP.US,D,20210210,000000,24.75,24.9,24.2,24.2,1488,0
+FGNXP.US,D,20210211,000000,24.76,24.88,24.4733,24.88,492,0
+FGNXP.US,D,20210212,000000,24.89,24.9,24.89,24.9,2104,0
+FGNXP.US,D,20210216,000000,24.91,24.91,24.8,24.9,2214,0
+FGNXP.US,D,20210217,000000,25,25.1,24.35,24.35,3778,0
+FGNXP.US,D,20210218,000000,24.95,25,24.95,24.96,416,0
+FGNXP.US,D,20210222,000000,24.95,24.95,24.95,24.95,625,0
+FGNXP.US,D,20210223,000000,25.09,25.09,25.09,25.09,205,0
+FGNXP.US,D,20210224,000000,25.7,25.7,25,25,658,0
+FGNXP.US,D,20210225,000000,25.1499,25.15,25.1499,25.15,1085,0
+FGNXP.US,D,20210226,000000,24.6,25.125,24.275,25.125,1014,0
+FGNXP.US,D,20210301,000000,25,25.13,24.85,24.85,1319,0
+FGNXP.US,D,20210302,000000,25.11,25.11,25.11,25.11,228,0
+FGNXP.US,D,20210304,000000,24.52,24.75,24.52,24.75,774,0
+FGNXP.US,D,20210305,000000,24.7946,24.9,24.7946,24.8999,801,0
+FGNXP.US,D,20210308,000000,25,25.05,24.62,24.63,2683,0
+FGNXP.US,D,20210309,000000,24.6045,25.0456,24.6045,25.0456,1000,0
+FGNXP.US,D,20210310,000000,25.02,25.02,25.02,25.02,201,0
+FGNXP.US,D,20210311,000000,24.66,24.75,24.1,24.6122,8065,0
+FGNXP.US,D,20210312,000000,24.74,24.9851,24.74,24.9851,1365,0
+FGNXP.US,D,20210315,000000,24.62,24.99,24.62,24.9501,4958,0
+FGNXP.US,D,20210316,000000,24.96,25.37,24.64,25.3643,6844,0
+FGNXP.US,D,20210317,000000,25.285,25.52,25,25.325,2922,0
+FGNXP.US,D,20210319,000000,25.53,25.57,25.46,25.46,1106,0
+FGNXP.US,D,20210323,000000,25.5841,25.59,25.25,25.59,1412,0
+FGNXP.US,D,20210324,000000,25.5,25.6,25.155,25.6,6930,0
+FGNXP.US,D,20210329,000000,25.5,25.5,25.5,25.5,279,0
+FGNXP.US,D,20210331,000000,26,26,26,26,1000,0
+FGNXP.US,D,20210401,000000,25.705,25.705,25.705,25.705,434,0
+FGNXP.US,D,20210405,000000,25.36,25.36,25.36,25.36,201,0
+FGNXP.US,D,20210406,000000,25.31,25.3628,25.31,25.3628,700,0
+FGNXP.US,D,20210407,000000,25.2501,25.2555,25,25.19,4160,0
+FGNXP.US,D,20210408,000000,25.3886,25.3886,25.3886,25.3886,106,0
+FGNXP.US,D,20210412,000000,25.37,25.5,25.21,25.336,533,0
+FGNXP.US,D,20210413,000000,25.3559,25.41,25.3559,25.41,1977,0
+FGNXP.US,D,20210415,000000,25.41,25.41,25.41,25.41,358,0
+FGNXP.US,D,20210421,000000,25.6199,25.6199,25.6199,25.6199,500,0
+FGNXP.US,D,20210422,000000,25.5895,25.5895,25.58,25.58,1195,0
+FGNXP.US,D,20210426,000000,25.5,25.65,25.42,25.42,935,0
+FGNXP.US,D,20210427,000000,25.3,25.3,25.2,25.2,2033,0
+FGNXP.US,D,20210428,000000,25.2001,25.21,25.19,25.19,1136,0
+FGNXP.US,D,20210429,000000,25.6499,25.6499,25.6499,25.6499,500,0
+FGNXP.US,D,20210430,000000,25.652,25.652,25.4308,25.4308,741,0
+FGNXP.US,D,20210503,000000,25.7699,25.77,25.3,25.4704,3185,0
+FGNXP.US,D,20210504,000000,25.47,25.47,25.47,25.47,600,0
+FGNXP.US,D,20210505,000000,25.4,25.4,25.4,25.4,366,0
+FGNXP.US,D,20210506,000000,25.5,25.5062,25.5,25.5062,2184,0
+FGNXP.US,D,20210507,000000,25.5,26,25.47,25.5001,7398,0
+FGNXP.US,D,20210510,000000,25.51,25.51,25.25,25.45,6316,0
+FGNXP.US,D,20210511,000000,25.25,25.25,25.2001,25.2001,1445,0
+FGNXP.US,D,20210512,000000,25.49,25.5,25.48,25.5,1004,0
+FGNXP.US,D,20210514,000000,25.45,25.5,25.37,25.446,5025,0
+FGNXP.US,D,20210517,000000,25.42,25.5278,25.315,25.5,19660,0
+FGNXP.US,D,20210518,000000,25.46,25.46,25.23,25.31,6020,0
+FGNXP.US,D,20210519,000000,24.45,24.7,24.35,24.52,94644,0
+FGNXP.US,D,20210520,000000,24.79,24.8,24.65,24.65,6659,0
+FGNXP.US,D,20210521,000000,24.65,24.796,24.54,24.62,6292,0
+FGNXP.US,D,20210524,000000,24.71,24.84,24.64,24.65,22902,0
+FGNXP.US,D,20210525,000000,24.63,24.64,24.45,24.58,19983,0
+FGNXP.US,D,20210526,000000,24.59,24.7,24.59,24.69,11812,0
+FGNXP.US,D,20210527,000000,24.68,24.79,24.6651,24.77,13025,0
+FGNXP.US,D,20210528,000000,24.23,24.4552,24.23,24.4,5795,0
+FGNXP.US,D,20210601,000000,24.4,24.4,24.02,24.32,7687,0
+FGNXP.US,D,20210602,000000,24.18,24.3,24.18,24.2514,4165,0
+FGNXP.US,D,20210603,000000,24.23,24.35,24.23,24.35,8127,0
+FGNXP.US,D,20210604,000000,24.3,24.4499,24.275,24.43,3425,0
+FGNXP.US,D,20210607,000000,24.5,25.048,24.42,25,14002,0
+FGNXP.US,D,20210608,000000,24.71,24.8259,24.55,24.8107,16552,0
+FGNXP.US,D,20210609,000000,24.79,24.79,24.7,24.7,2071,0
+FGNXP.US,D,20210610,000000,24.71,24.86,24.5632,24.86,5767,0
+FGNXP.US,D,20210611,000000,24.82,24.88,24.621,24.87,4199,0
+FGNXP.US,D,20210614,000000,24.88,24.94,24.85,24.9,9853,0
+FGNXP.US,D,20210615,000000,25,25,24.7,24.75,3636,0
+FGNXP.US,D,20210616,000000,24.9,25,24.8104,25,5259,0
+FGNXP.US,D,20210617,000000,24.95,25.09,24.95,25,5928,0
+FGNXP.US,D,20210618,000000,25.025,25.1,24.93,25.0917,16897,0
+FGNXP.US,D,20210621,000000,25,25,24.855,24.855,3172,0
+FGNXP.US,D,20210622,000000,24.9,24.9,24.76,24.8,1643,0
+FGNXP.US,D,20210623,000000,24.7719,24.85,24.64,24.81,8241,0
+FGNXP.US,D,20210624,000000,24.785,25,24.785,24.8125,5459,0
+FGNXP.US,D,20210625,000000,24.98,25.1,24.84,24.98,6040,0
+FGNXP.US,D,20210628,000000,25,25,24.9709,25,2029,0
+FGNXP.US,D,20210629,000000,25.0787,25.21,24.88,24.88,13002,0
+FGNXP.US,D,20210630,000000,24.95,25.09,24.8856,24.8856,2915,0
+FGNXP.US,D,20210701,000000,25.0982,25.0982,24.92,25,3024,0
+FGNXP.US,D,20210702,000000,25,25.1235,24.83,25.1235,7350,0
+FGNXP.US,D,20210706,000000,25.12,25.141,24.9505,24.98,4845,0
+FGNXP.US,D,20210707,000000,24.98,25.09,24.8335,24.9,4043,0
+FGNXP.US,D,20210708,000000,25.0899,25.115,24.8,24.85,6852,0
+FGNXP.US,D,20210709,000000,24.975,25.0999,24.95,25.09,2318,0
+FGNXP.US,D,20210712,000000,25.05,25.1499,25.05,25.09,3196,0
+FGNXP.US,D,20210713,000000,25.11,25.11,24.9396,24.9396,1724,0
+FGNXP.US,D,20210714,000000,25.09,25.0933,25.04,25.0933,2452,0
+FGNXP.US,D,20210715,000000,25.15,25.255,25.12,25.255,2313,0
+FGNXP.US,D,20210716,000000,25.175,25.205,25,25,2271,0
+FGNXP.US,D,20210719,000000,25,25.19,25,25,6032,0
+FGNXP.US,D,20210720,000000,24.9294,25,24.895,24.9999,3254,0
+FGNXP.US,D,20210721,000000,25,25,24.9448,24.95,2752,0
+FGNXP.US,D,20210722,000000,25,25.4875,24.9501,25.34,7256,0
+FGNXP.US,D,20210723,000000,25.11,25.225,25.1,25.225,3252,0
+FGNXP.US,D,20210726,000000,25.11,25.3,24.95,25.2,2823,0
+FGNXP.US,D,20210727,000000,25.3,25.3,25.15,25.15,1956,0
+FGNXP.US,D,20210729,000000,25.275,25.2926,25.1323,25.1323,3764,0
+FGNXP.US,D,20210730,000000,25.2999,25.2999,25.1,25.1501,2697,0
+FGNXP.US,D,20210802,000000,25.02,25.16,25.02,25.15,620,0
+FGNXP.US,D,20210803,000000,25.15,25.18,25.1499,25.18,3692,0
+FGNXP.US,D,20210804,000000,25.17,25.18,25.1001,25.18,1569,0
+FGNXP.US,D,20210805,000000,25.11,25.11,25.11,25.11,726,0
+FGNXP.US,D,20210806,000000,25.11,25.11,25.04,25.04,1022,0
+FGNXP.US,D,20210809,000000,25.17,25.25,25.17,25.22,6005,0
+FGNXP.US,D,20210810,000000,25.2199,25.22,25.18,25.18,704,0
+FGNXP.US,D,20210811,000000,25.19,25.3,25.1893,25.2505,5194,0
+FGNXP.US,D,20210812,000000,25.15,25.225,25.15,25.225,520,0
+FGNXP.US,D,20210813,000000,25.25,25.25,25.175,25.2,2782,0
+FGNXP.US,D,20210816,000000,25.3,25.468,25.2817,25.43,5514,0
+FGNXP.US,D,20210817,000000,25.3,25.3,25.2683,25.2683,503,0
+FGNXP.US,D,20210818,000000,25.45,25.4599,25.45,25.4599,580,0
+FGNXP.US,D,20210819,000000,25.4599,25.4599,25.22,25.22,2025,0
+FGNXP.US,D,20210820,000000,25.2,25.2522,24.94,25.2522,7245,0
+FGNXP.US,D,20210823,000000,25.23,25.3272,25.01,25.1,2804,0
+FGNXP.US,D,20210825,000000,25.3882,25.3882,25.2,25.2,693,0
+FGNXP.US,D,20210826,000000,25.22,25.2857,25.2,25.2857,732,0
+FGNXP.US,D,20210827,000000,25.315,25.315,25.315,25.315,1013,0
+FGNXP.US,D,20210830,000000,25.35,25.4,25.31,25.4,1437,0
+FGNXP.US,D,20210831,000000,25.18,25.1841,25.0701,25.1841,1156,0
+FGNXP.US,D,20210901,000000,25.2044,25.2044,25.09,25.09,1897,0
+FGNXP.US,D,20210903,000000,25.15,25.15,25.01,25.01,1159,0
+FGNXP.US,D,20210907,000000,25.09,25.09,25,25,2820,0
+FGNXP.US,D,20210908,000000,25.18,25.19,25.03,25.117,5385,0
+FGNXP.US,D,20210909,000000,25.14,25.2,25.14,25.2,526,0
+FGNXP.US,D,20210913,000000,25.1599,25.16,25.125,25.15,645,0
+FGNXP.US,D,20210914,000000,25.192,25.3,25.16,25.18,3425,0
+FGNXP.US,D,20210915,000000,25.47,25.47,24.7284,24.75,20054,0
+FGNXP.US,D,20210916,000000,24.93,25.1,24.8501,25.1,10669,0
+FGNXP.US,D,20210917,000000,24.988,25.1,24.988,25.07,1058,0
+FGNXP.US,D,20210920,000000,25.035,25.035,24.975,24.975,2699,0
+FGNXP.US,D,20210921,000000,25.1,25.1,25,25.055,1493,0
+FGNXP.US,D,20210922,000000,25,25.1,24.6001,25,5756,0
+FGNXP.US,D,20210923,000000,25.0001,25.1,25,25.1,1879,0
+FGNXP.US,D,20210924,000000,25.05,25.05,25.025,25.05,833,0
+FGNXP.US,D,20210928,000000,25,25.09,25,25.09,1664,0
+FGNXP.US,D,20210929,000000,25.09,25.0901,25,25,1400,0
+FGNXP.US,D,20210930,000000,25.01,25.09,25,25.09,1700,0
+FGNXP.US,D,20211001,000000,25.05,25.09,24.8,24.9834,5662,0
+FGNXP.US,D,20211004,000000,24.88,25.03,24.83,24.9575,3008,0
+FGNXP.US,D,20211005,000000,25.04,25.05,24.975,25,2926,0
+FGNXP.US,D,20211006,000000,25.04,25.05,24.9624,25,1305,0
+FGNXP.US,D,20211007,000000,24.82,25.0238,24.8,25.02,3314,0
+FGNXP.US,D,20211008,000000,24.95,25.12,24.95,25.09,1056,0
+FGNXP.US,D,20211012,000000,25.04,25.04,25.04,25.04,300,0
+FGNXP.US,D,20211013,000000,25.24,25.24,25.24,25.24,100,0
+FGNXP.US,D,20211015,000000,25.055,25.09,25.055,25.09,1766,0
+FGNXP.US,D,20211018,000000,25.195,25.24,25.195,25.2365,459,0
+FGNXP.US,D,20211019,000000,25.22,25.22,25.22,25.22,512,0
+FGNXP.US,D,20211020,000000,25.48,25.48,25.48,25.48,744,0
+FGNXP.US,D,20211021,000000,25.48,25.48,25.47,25.47,324,0
+FGNXP.US,D,20211022,000000,25.3,25.3,25.3,25.3,135,0
+FGNXP.US,D,20211025,000000,25.35,25.355,25.3133,25.355,400,0
+FGNXP.US,D,20211026,000000,25.25,25.25,24.8501,24.96,1850,0
+FGNXP.US,D,20211027,000000,25.18,25.1999,25.1045,25.1999,440,0
+FGNXP.US,D,20211028,000000,25.15,25.15,25.15,25.15,463,0
+FGNXP.US,D,20211029,000000,25.15,25.15,25.125,25.125,424,0
+FGNXP.US,D,20211101,000000,25.06,25.06,25.03,25.06,787,0
+FGNXP.US,D,20211102,000000,25,25.175,25,25.14,1415,0
+FGNXP.US,D,20211103,000000,25.0838,25.3806,25.0838,25.3806,703,0
+FGNXP.US,D,20211104,000000,25.17,25.17,25.17,25.17,402,0
+FGNXP.US,D,20211105,000000,25.03,25.15,25.03,25.15,257,0
+FGNXP.US,D,20211110,000000,25.09,25.396,25.0101,25.396,2999,0
+FGNXP.US,D,20211111,000000,25.06,25.06,25.06,25.06,590,0
+FGNXP.US,D,20211112,000000,25.095,25.095,25.095,25.095,172,0
+FGNXP.US,D,20211115,000000,25.18,25.255,25.15,25.2104,3658,0
+FGNXP.US,D,20211116,000000,25.31,25.3101,25.31,25.31,2221,0
+FGNXP.US,D,20211117,000000,25.252,25.4098,25.06,25.4098,1492,0
+FGNXP.US,D,20211118,000000,25.36,25.36,25.36,25.36,300,0
+FGNXP.US,D,20211122,000000,25.2,25.35,25.1,25.2,3496,0
+FGNXP.US,D,20211123,000000,25.06,25.29,25.06,25.11,2714,0
+FGNXP.US,D,20211124,000000,25.14,25.1742,25.11,25.1742,1228,0
+FGNXP.US,D,20211126,000000,25.14,25.14,25.14,25.14,471,0
+FGNXP.US,D,20211129,000000,25.15,25.37,25.15,25.37,824,0
+FGNXP.US,D,20211130,000000,25.215,25.2552,25.05,25.2552,646,0
+FGNXP.US,D,20211201,000000,25.12,25.12,25.12,25.12,267,0
+FGNXP.US,D,20211202,000000,24.9,24.9,24.9,24.9,309,0
+FGNXP.US,D,20211203,000000,25.1,25.25,24.95,24.95,4054,0
+FGNXP.US,D,20211206,000000,25,25,24.965,24.99,5748,0
+FGNXP.US,D,20211207,000000,25,25,24.9,25,6655,0
+FGNXP.US,D,20211208,000000,24.99,24.99,24.64,24.65,12347,0
+FGNXP.US,D,20211209,000000,24.5,25.1287,24.45,24.505,7530,0
+FGNXP.US,D,20211210,000000,24.5,24.6481,24.5,24.57,2352,0
+FGNXP.US,D,20211213,000000,24.2527,24.71,24.2527,24.48,2880,0
+FGNXP.US,D,20211214,000000,24.97,24.97,24.3758,24.5,1032,0
+FGNXP.US,D,20211215,000000,24.85,24.85,24.3122,24.78,3758,0
+FGNXP.US,D,20211216,000000,24.8,24.8,24.4,24.5,4435,0
+FGNXP.US,D,20211217,000000,24.37,24.685,24.37,24.685,494,0
+FGNXP.US,D,20211220,000000,24.43,24.43,24.4,24.4,1707,0
+FGNXP.US,D,20211221,000000,24.4,24.4,24.35,24.35,368,0
+FGNXP.US,D,20211222,000000,24.3,24.3,24.1,24.11,3394,0
+FGNXP.US,D,20211223,000000,24.1,24.5998,24.1,24.5933,7327,0
+FGNXP.US,D,20211227,000000,24.22,24.54,24.16,24.35,2385,0
+FGNXP.US,D,20211228,000000,24.54,24.54,24.3101,24.3101,1565,0
+FGNXP.US,D,20211229,000000,24.31,24.72,24.31,24.57,16305,0
+FGNXP.US,D,20211230,000000,24.94,24.94,24.62,24.7005,2476,0
+FGNXP.US,D,20211231,000000,24.8594,24.99,24.3999,24.3999,1059,0
+FGNXP.US,D,20220103,000000,24.89,24.99,24.82,24.97,6841,0
+FGNXP.US,D,20220104,000000,24.9499,24.99,24.9,24.9899,1755,0
+FGNXP.US,D,20220105,000000,24.97,24.97,24.7987,24.97,1114,0
+FGNXP.US,D,20220106,000000,24.8345,24.8345,24.52,24.72,3519,0
+FGNXP.US,D,20220107,000000,24.843,24.87,24.75,24.75,2033,0
+FGNXP.US,D,20220110,000000,24.6802,24.7,24.68,24.7,1486,0
+FGNXP.US,D,20220111,000000,24.6512,24.9407,24.5,24.68,8102,0
+FGNXP.US,D,20220112,000000,24.63,24.63,24.62,24.63,520,0
+FGNXP.US,D,20220113,000000,24.525,24.6,24.5,24.6,4090,0
+FGNXP.US,D,20220114,000000,24.25,24.2501,23.67,24.1925,18518,0
+FGNXP.US,D,20220118,000000,23.94,23.94,23.8,23.9,2848,0
+FGNXP.US,D,20220119,000000,23.85,23.88,23.7,23.84,3959,0
+FGNXP.US,D,20220120,000000,23.7819,23.81,23.7,23.75,2459,0
+FGNXP.US,D,20220121,000000,23.09,23.11,22.0001,22.75,9020,0
+FGNXP.US,D,20220124,000000,22.99,22.99,22,22.75,5137,0
+FGNXP.US,D,20220125,000000,23.5091,23.6,23.35,23.35,1136,0
+FGNXP.US,D,20220126,000000,23.0001,23.0001,23.0001,23.0001,1699,0
+FGNXP.US,D,20220127,000000,23.08,23.08,22.68,22.68,3006,0
+FGNXP.US,D,20220128,000000,22.5,22.5,22,22.284,3559,0
+FGNXP.US,D,20220131,000000,22.2,22.2,21.2414,21.25,8023,0
+FGNXP.US,D,20220201,000000,21,21.18,20.5,21,14351,0
+FGNXP.US,D,20220202,000000,21.04,21.7,20.51,20.7,6539,0
+FGNXP.US,D,20220203,000000,20.6,20.6,19.0966,19.9,12173,0
+FGNXP.US,D,20220204,000000,19.94,19.94,19,19.49,10934,0
+FGNXP.US,D,20220207,000000,19.03,19.5029,19.03,19.37,2662,0
+FGNXP.US,D,20220208,000000,19.05,19.0532,18.5,18.74,10650,0
+FGNXP.US,D,20220209,000000,18.75,19.5,18.75,19.5,5537,0
+FGNXP.US,D,20220210,000000,19.2,20.14,19.2,19.89,5598,0
+FGNXP.US,D,20220211,000000,20.04,20.24,20,20,3679,0
+FGNXP.US,D,20220214,000000,19.99,20.18,19.6088,20.045,4269,0
+FGNXP.US,D,20220215,000000,20.1935,20.28,20.06,20.28,1837,0
+FGNXP.US,D,20220216,000000,20.6,20.88,20.59,20.85,2533,0
+FGNXP.US,D,20220217,000000,20.95,22.44,20.95,22.4398,7795,0
+FGNXP.US,D,20220218,000000,22.44,22.4401,22.44,22.4401,773,0
+FGNXP.US,D,20220222,000000,22.81,23.01,21.99,22.03,6287,0
+FGNXP.US,D,20220223,000000,22.3109,22.82,22.3109,22.82,2357,0
+FGNXP.US,D,20220224,000000,22.8,22.82,22.8,22.82,340,0
+FGNXP.US,D,20220225,000000,22.7501,23.25,22.7501,22.925,749,0
+FGNXP.US,D,20220228,000000,22.8,23.25,22.75,22.75,2538,0
+FGNXP.US,D,20220301,000000,22.7924,22.7924,22.7924,22.7924,150,0
+FGNXP.US,D,20220302,000000,22.685,22.685,22.685,22.685,101,0
+FGNXP.US,D,20220303,000000,22.51,22.625,22.51,22.625,531,0
+FGNXP.US,D,20220304,000000,22.48,22.48,22.3698,22.3698,339,0
+FGNXP.US,D,20220307,000000,22.4,22.4,22.4,22.4,110,0
+FGNXP.US,D,20220308,000000,22.5,22.5,21.5,21.5,3606,0
+FGNXP.US,D,20220309,000000,21.937,21.937,21.5,21.5003,601,0
+FGNXP.US,D,20220311,000000,20.64,20.64,19.5,20.06,7108,0
+FGNXP.US,D,20220315,000000,20.6,22,20.6,21.66,967,0
+FGNXP.US,D,20220316,000000,20.47,21,20.01,21,2372,0
+FGNXP.US,D,20220317,000000,20.15,21.4575,20.15,21.34,721,0
+FGNXP.US,D,20220318,000000,20.15,20.8,19.6,20.8,1882,0
+FGNXP.US,D,20220321,000000,20.4,20.9,20.25,20.87,4417,0
+FGNXP.US,D,20220322,000000,21,22.75,21,22.2501,4721,0
+FGNXP.US,D,20220325,000000,22.74,22.74,22.659,22.66,970,0
+FGNXP.US,D,20220328,000000,22.67,22.67,22.25,22.25,336,0
+FGNXP.US,D,20220329,000000,22.25,22.25,22.25,22.25,955,0
+FGNXP.US,D,20220330,000000,21.11,21.5701,20,21.5701,1261,0
+FGNXP.US,D,20220331,000000,21.3376,21.3376,21.3376,21.3376,160,0
+FGNXP.US,D,20220404,000000,21.1,21.42,20.72,21.42,1101,0
+FGNXP.US,D,20220405,000000,20.5101,22,20.51,21.982,4439,0
+FGNXP.US,D,20220407,000000,21.55,21.75,21.01,21.25,1894,0
+FGNXP.US,D,20220408,000000,21.99,21.99,21.99,21.99,622,0
+FGNXP.US,D,20220411,000000,21.449,21.449,21.449,21.449,132,0
+FGNXP.US,D,20220412,000000,21.07,21.07,21.03,21.03,892,0
+FGNXP.US,D,20220413,000000,22.1537,22.1537,22.1537,22.1537,248,0
+FGNXP.US,D,20220418,000000,21.02,21.02,21.02,21.02,325,0
+FGNXP.US,D,20220419,000000,21.8499,21.8499,21.7697,21.7697,305,0
+FGNXP.US,D,20220420,000000,21.84,21.8494,21.4853,21.4853,689,0
+FGNXP.US,D,20220421,000000,21.08,21.08,21.08,21.08,252,0
+FGNXP.US,D,20220422,000000,21.1,21.4999,21.1,21.4999,801,0
+FGNXP.US,D,20220425,000000,21.21,21.21,21.21,21.21,198,0
+FGNXP.US,D,20220427,000000,21.1207,21.1207,21.1207,21.1207,224,0
+FGNXP.US,D,20220428,000000,21.5,21.5,21.0774,21.0774,501,0
+FGNXP.US,D,20220502,000000,21.02,21.06,21.02,21.06,528,0
+FGNXP.US,D,20220503,000000,20.54,21.01,20.51,20.55,1372,0
+FGNXP.US,D,20220505,000000,20.5101,20.96,20.5101,20.96,615,0
+FGNXP.US,D,20220506,000000,20.98,20.98,20.9592,20.9592,754,0
+FGNXP.US,D,20220509,000000,20.533,20.75,20.5,20.5,1537,0
+FGNXP.US,D,20220510,000000,20.6,20.6015,20.6,20.6015,299,0
+FGNXP.US,D,20220511,000000,20.5,20.6,20.5,20.6,464,0
+FGNXP.US,D,20220512,000000,19.02,19.05,19.02,19.05,437,0
+FGNXP.US,D,20220513,000000,19.7387,19.7387,19.7387,19.7387,394,0
+FGNXP.US,D,20220516,000000,19.74,19.74,19.67,19.67,714,0
+FGNXP.US,D,20220517,000000,19.14,19.14,19.14,19.14,321,0
+FGNXP.US,D,20220519,000000,19.395,19.395,19.395,19.395,490,0
+FGNXP.US,D,20220523,000000,19.69,19.74,19.69,19.74,801,0
+FGNXP.US,D,20220524,000000,19.75,19.75,19.0001,19.0001,1246,0
+FGNXP.US,D,20220526,000000,20.91,20.91,20.91,20.91,229,0
+FGNXP.US,D,20220527,000000,20.9,20.9,20.2999,20.2999,1125,0
+FGNXP.US,D,20220531,000000,19.0421,19.15,19.0421,19.15,740,0
+FGNXP.US,D,20220601,000000,19.12,19.775,19.07,19.09,687,0
+FGNXP.US,D,20220603,000000,19.25,19.25,19.25,19.25,193,0
+FGNXP.US,D,20220609,000000,19.5,19.5,19.5,19.5,225,0
+FGNXP.US,D,20220610,000000,17.51,18.01,17.51,18,5087,0
+FGNXP.US,D,20220613,000000,17.7777,17.7777,17.75,17.75,926,0
+FGNXP.US,D,20220615,000000,18.04,18.04,17.5,17.7499,2249,0
+FGNXP.US,D,20220616,000000,17.6,17.6,17.25,17.34,4079,0
+FGNXP.US,D,20220621,000000,17.5621,17.5621,17.25,17.25,1278,0
+FGNXP.US,D,20220622,000000,17.63,17.63,16.5,16.5,4693,0
+FGNXP.US,D,20220623,000000,16.0001,16.0001,16.0001,16.0001,494,0
+FGNXP.US,D,20220624,000000,16.13,16.2599,16.13,16.25,1258,0
+FGNXP.US,D,20220628,000000,16.03,16.135,16.01,16.01,865,0
+FGNXP.US,D,20220630,000000,16.01,16.01,16,16.01,268,0
+FGNXP.US,D,20220701,000000,15.31,15.4572,15.31,15.4572,614,0
+FGNXP.US,D,20220705,000000,15.35,15.35,14,14.1954,2275,0
+FGNXP.US,D,20220706,000000,15.036,15.08,15,15.08,1303,0
+FGNXP.US,D,20220707,000000,15.14,15.63,15.14,15.47,1554,0
+FGNXP.US,D,20220708,000000,15.5,17.17,15.5,17.17,2747,0
+FGNXP.US,D,20220711,000000,17.505,17.505,17.505,17.505,318,0
+FGNXP.US,D,20220712,000000,17.0001,17.75,17.0001,17.35,2673,0
+FGNXP.US,D,20220713,000000,17.43,17.9,17.4001,17.45,10432,0
+FGNXP.US,D,20220714,000000,17.75,17.75,17.25,17.45,6146,0
+FGNXP.US,D,20220715,000000,17.1874,17.1905,17.05,17.05,619,0
+FGNXP.US,D,20220718,000000,17.45,18.64,17.45,18.55,2760,0
+FGNXP.US,D,20220719,000000,17.6156,17.98,17.6156,17.98,623,0
+FGNXP.US,D,20220720,000000,17.9999,18.55,17.975,18,4079,0
+FGNXP.US,D,20220721,000000,18,18,17.01,17.2,629,0
+FGNXP.US,D,20220722,000000,17.31,17.32,17,17,4972,0
+FGNXP.US,D,20220725,000000,17.46,17.46,17.46,17.46,332,0
+FGNXP.US,D,20220727,000000,17.01,17.17,17,17.17,1000,0
+FGNXP.US,D,20220728,000000,16.67,17.2,16.67,17.1999,2687,0
+FGNXP.US,D,20220729,000000,17.06,17.06,17.06,17.06,110,0
+FGNXP.US,D,20220801,000000,16.69,16.7,16.69,16.7,637,0
+FGNXP.US,D,20220802,000000,17.2337,17.2337,17.1999,17.1999,1249,0
+FGNXP.US,D,20220803,000000,17.39,18.25,17.35,18.25,3276,0
+FGNXP.US,D,20220804,000000,18.075,18.075,16.55,16.625,4919,0
+FGNXP.US,D,20220805,000000,16.81,16.95,16.81,16.95,332,0
+FGNXP.US,D,20220808,000000,17.2,17.5999,17.2,17.4001,4298,0
+FGNXP.US,D,20220809,000000,17.3,17.3,16.81,16.81,889,0
+FGNXP.US,D,20220810,000000,17.3,17.3,15.5,15.9,2828,0
+FGNXP.US,D,20220811,000000,15.91,16.9,15.91,16.4,1387,0
+FGNXP.US,D,20220812,000000,16.75,16.975,16.75,16.95,455,0
+FGNXP.US,D,20220815,000000,16.7,17.2999,16.265,17.2999,5006,0
+FGNXP.US,D,20220816,000000,16.51,16.6505,15.54,16.2722,7880,0
+FGNXP.US,D,20220817,000000,16.23,16.23,16.23,16.23,310,0
+FGNXP.US,D,20220818,000000,16.76,17.2499,16.65,16.95,2819,0
+FGNXP.US,D,20220819,000000,17.05,17.07,17.05,17.05,1106,0
+FGNXP.US,D,20220822,000000,17.05,17.05,17.05,17.05,406,0
+FGNXP.US,D,20220823,000000,16.75,16.7501,16.75,16.75,1072,0
+FGNXP.US,D,20220824,000000,16.54,16.54,16.5,16.5111,1280,0
+FGNXP.US,D,20220825,000000,16.719,16.719,15.51,15.51,899,0
+FGNXP.US,D,20220826,000000,16,16.25,16,16.25,765,0
+FGNXP.US,D,20220829,000000,16.25,16.8,16.25,16.4,1740,0
+FGNXP.US,D,20220830,000000,16.78,16.78,15.85,15.85,418,0
+FGNXP.US,D,20220831,000000,15.905,15.905,15.4,15.4,571,0
+FGNXP.US,D,20220902,000000,15.77,16.7259,15.5,16.46,1081,0
+FGNXP.US,D,20220907,000000,15.35,15.85,15.35,15.85,585,0
+FGNXP.US,D,20220908,000000,15.81,15.81,15.81,15.81,202,0
+FGNXP.US,D,20220909,000000,15.8,16,15.8,16,1121,0
+FGNXP.US,D,20220912,000000,16.8,19.99,16.79,19.99,5757,0
+FGNXP.US,D,20220913,000000,19.99,20.75,19.095,20.72,19116,0
+FGNXP.US,D,20220914,000000,20.7,22.42,20.7,22.36,13802,0
+FGNXP.US,D,20220915,000000,23.3,23.3,20.4,21.98,18422,0
+FGNXP.US,D,20220916,000000,21.8,21.8,21.5,21.5,521,0
+FGNXP.US,D,20220919,000000,21.49,21.49,20.76,20.76,1788,0
+FGNXP.US,D,20220920,000000,20.65,22.75,20.65,20.88,14903,0
+FGNXP.US,D,20220921,000000,20.98,21,20.6,20.6,1303,0
+FGNXP.US,D,20220922,000000,20,20.07,20,20.07,477,0
+FGNXP.US,D,20220923,000000,19.95,20.4,19.15,19.55,3059,0
+FGNXP.US,D,20220926,000000,21.02,21.02,19.1975,20,4713,0
+FGNXP.US,D,20220927,000000,20,20,19.2972,19.2972,1248,0
+FGNXP.US,D,20220929,000000,19.11,19.11,19.1,19.1,773,0
+FGNXP.US,D,20221004,000000,20.89,20.89,19.1,19.5,2095,0
+FGNXP.US,D,20221005,000000,19.7167,19.7167,19.7167,19.7167,149,0
+FGNXP.US,D,20221007,000000,18.2,18.3,17.83,18.3,2283,0
+FGNXP.US,D,20221010,000000,18.45,18.45,16.6,16.94,2235,0
+FGNXP.US,D,20221011,000000,17.3,19.5,16.2,17.0575,20577,0
+FGNXP.US,D,20221012,000000,18.1,18.92,16.5,17.45,5416,0
+FGNXP.US,D,20221013,000000,17.01,19.3,15.5984,17.82,16522,0
+FGNXP.US,D,20221014,000000,18.4,19.5,17.12,17.615,7936,0
+FGNXP.US,D,20221017,000000,18.19,19.4,17.78,17.8101,4970,0
+FGNXP.US,D,20221018,000000,18.53,19.4,17.86,17.99,10458,0
+FGNXP.US,D,20221019,000000,18.17,19.5,17.83,17.9,7050,0
+FGNXP.US,D,20221020,000000,17.86,19.65,16.55,18,9212,0
+FGNXP.US,D,20221021,000000,18.72,19.6,17.6,17.9,1742,0
+FGNXP.US,D,20221024,000000,18,19.59,16.8998,17.6,3226,0
+FGNXP.US,D,20221025,000000,17.75,17.75,17.4,17.4,445,0
+FGNXP.US,D,20221026,000000,17,17,17,17,528,0
+FGNXP.US,D,20221027,000000,16.66,17,16.5,16.75,925,0
+FGNXP.US,D,20221028,000000,17.48,19.19,16.83,17.05,4653,0
+FGNXP.US,D,20221031,000000,17.5,18.99,17.05,17.25,4512,0
+FGNXP.US,D,20221101,000000,18.15,18.91,17.28,17.28,2303,0
+FGNXP.US,D,20221102,000000,17.31,18.78,16.76,16.76,4533,0
+FGNXP.US,D,20221103,000000,16.85,16.85,15.35,16.25,1356,0
+FGNXP.US,D,20221104,000000,16.44,16.98,16.44,16.92,1555,0
+FGNXP.US,D,20221107,000000,17,17.25,16.75,16.92,2351,0
+FGNXP.US,D,20221108,000000,16.8,18.56,15.86,16.43,4652,0
+FGNXP.US,D,20221110,000000,16.8,16.8,15.91,16.3,5370,0
+FGNXP.US,D,20221111,000000,16.35,16.35,16.2,16.26,947,0
+FGNXP.US,D,20221114,000000,16.45,16.45,16.02,16.4258,2437,0
+FGNXP.US,D,20221115,000000,16.75,18.37,16.7,17.22,1413,0
+FGNXP.US,D,20221116,000000,16.74,16.8,16.3,16.74,1302,0
+FGNXP.US,D,20221117,000000,16.5,16.5,16.5,16.5,452,0
+FGNXP.US,D,20221121,000000,17.02,17.2,16.62,16.62,3388,0
+FGNXP.US,D,20221122,000000,17.35,17.35,16.77,16.985,861,0
+FGNXP.US,D,20221123,000000,17.25,17.3708,17.25,17.3708,821,0
+FGNXP.US,D,20221125,000000,17.35,17.4,17.35,17.35,590,0
+FGNXP.US,D,20221128,000000,17.22,17.22,16.93,17.05,1558,0
+FGNXP.US,D,20221129,000000,17.14,17.35,16.75,17.3499,2655,0
+FGNXP.US,D,20221130,000000,17.35,19.12,16.5,19,8750,0
+FGNXP.US,D,20221201,000000,19.28,19.72,19,19.65,4266,0
+FGNXP.US,D,20221202,000000,19.05,19.05,18.54,19,1076,0
+FGNXP.US,D,20221205,000000,19.5,19.5,18.98,18.98,1408,0
+FGNXP.US,D,20221207,000000,19.8,20,19.75,19.75,2589,0
+FGNXP.US,D,20221208,000000,19.1,19.1,19.02,19.02,321,0
+FGNXP.US,D,20221212,000000,19.26,19.26,19.26,19.26,137,0
+FGNXP.US,D,20221213,000000,19.2,19.2,19.15,19.15,212,0
+FGNXP.US,D,20221214,000000,19.22,20.4547,19.15,20.4547,1257,0
+FGNXP.US,D,20221215,000000,19.85,20.0662,19.34,19.34,2275,0
+FGNXP.US,D,20221216,000000,19.1,19.1,18.95,19,2163,0
+FGNXP.US,D,20221219,000000,19.5,19.5,19,19,1500,0
+FGNXP.US,D,20221220,000000,18.95,19,18.95,19,723,0
+FGNXP.US,D,20221221,000000,19.0001,19.895,19.0001,19.5,4412,0
+FGNXP.US,D,20221223,000000,19.4,19.4,19.4,19.4,300,0
+FGNXP.US,D,20221227,000000,19.5,19.72,19.45,19.72,1413,0
+FGNXP.US,D,20221229,000000,19.85,20.1913,19.85,20.0001,3626,0
+FGNXP.US,D,20221230,000000,20,20.2355,19.8,20.1,6594,0
+FGNXP.US,D,20230103,000000,20.2,20.4492,20.2,20.3,1289,0
+FGNXP.US,D,20230104,000000,20.02,20.02,20.02,20.02,171,0
+FGNXP.US,D,20230105,000000,20.03,20.225,20,20,733,0
+FGNXP.US,D,20230106,000000,20.25,20.4499,19.725,20.4499,1300,0
+FGNXP.US,D,20230109,000000,20.2957,20.2957,20.2957,20.2957,211,0
+FGNXP.US,D,20230110,000000,20.45,20.45,20.45,20.45,266,0
+FGNXP.US,D,20230111,000000,20.175,20.175,20.175,20.175,100,0
+FGNXP.US,D,20230113,000000,20.37,22.23,19.75,20.4999,3128,0
+FGNXP.US,D,20230118,000000,20.25,20.29,20.25,20.25,728,0
+FGNXP.US,D,20230119,000000,20.5,20.5,20.5,20.5,500,0
+FGNXP.US,D,20230120,000000,21.25,21.25,20.1907,20.1907,617,0
+FGNXP.US,D,20230123,000000,20.12,20.12,20.12,20.12,401,0
+FGNXP.US,D,20230124,000000,20.45,20.75,20.16,20.5808,1230,0
+FGNXP.US,D,20230125,000000,20.2997,20.2997,20.2997,20.2997,300,0
+FGNXP.US,D,20230126,000000,20.23,20.686,20.2,20.2,1524,0
+FGNXP.US,D,20230127,000000,21,21,20.22,20.36,943,0
+FGNXP.US,D,20230130,000000,20.8057,20.8057,20.8057,20.8057,330,0
+FGNXP.US,D,20230131,000000,20.41,20.98,20.41,20.98,612,0
+FGNXP.US,D,20230201,000000,20.4631,20.8312,20.25,20.8312,857,0
+FGNXP.US,D,20230202,000000,20.86,20.86,20.8568,20.8568,482,0
+FGNXP.US,D,20230203,000000,20.79,20.8524,20.25,20.7005,1638,0
+FGNXP.US,D,20230206,000000,20.88,20.88,20.85,20.85,400,0
+FGNXP.US,D,20230207,000000,21.1294,21.1294,20.8448,21,1980,0
+FGNXP.US,D,20230208,000000,21.29,21.29,20.763,21,497,0
+FGNXP.US,D,20230209,000000,20.81,20.8625,20.725,20.804,1415,0
+FGNXP.US,D,20230210,000000,20.8207,20.8207,20.51,20.6459,1225,0
+FGNXP.US,D,20230213,000000,20.7,20.7,20.37,20.37,402,0
+FGNXP.US,D,20230214,000000,20.7,20.8978,20.35,20.6,1426,0
+FGNXP.US,D,20230215,000000,20.7,20.73,20.7,20.7,346,0
+FGNXP.US,D,20230216,000000,20.37,20.54,20.35,20.54,1488,0
+FGNXP.US,D,20230217,000000,20.36,20.36,20.35,20.35,250,0
+FGNXP.US,D,20230221,000000,20.38,20.38,20.1,20.1001,2909,0
+FGNXP.US,D,20230222,000000,20.14,20.7,19.8,20.55,2685,0
+FGNXP.US,D,20230223,000000,20.05,20.3945,20.05,20.3945,918,0
+FGNXP.US,D,20230224,000000,20.001,20.5,20.001,20.5,1396,0
+FGNXP.US,D,20230227,000000,20.49,20.49,19.9,19.98,2120,0
+FGNXP.US,D,20230228,000000,20.12,20.3397,19.73,19.73,643,0
+FGNXP.US,D,20230301,000000,19.85,20.6362,19.85,20.6362,3066,0
+FGNXP.US,D,20230302,000000,19.82,20.31,19.51,20.31,822,0
+FGNXP.US,D,20230303,000000,20,20,19.3,19.96,1486,0
+FGNXP.US,D,20230306,000000,19.5,19.57,18.6501,19.53,2233,0
+FGNXP.US,D,20230307,000000,19.44,19.44,19.43,19.43,210,0
+FGNXP.US,D,20230308,000000,18.85,20.3717,18.85,20.3717,655,0
+FGNXP.US,D,20230310,000000,18.84,18.905,18,18.905,2487,0
+FGNXP.US,D,20230313,000000,18,19,18,19,1794,0
+FGNXP.US,D,20230314,000000,19.05,19.08,19,19,1000,0
+FGNXP.US,D,20230315,000000,19.2,19.2,18.0001,18.0001,707,0
+FGNXP.US,D,20230316,000000,18.06,19.6,18,19.6,1073,0
+FGNXP.US,D,20230317,000000,18.7246,18.7246,18.7246,18.7246,567,0
+FGNXP.US,D,20230320,000000,18.5,18.5,18.5,18.5,104,0
+FGNXP.US,D,20230321,000000,18.05,18.05,17,17.25,6649,0
+FGNXP.US,D,20230322,000000,17.1359,17.1359,17.01,17.01,532,0
+FGNXP.US,D,20230323,000000,17.0871,17.24,16.35,16.35,2230,0
+FGNXP.US,D,20230324,000000,16,16.382,15.99,16,2878,0
+FGNXP.US,D,20230327,000000,16,16.5,15.02,16.2,5474,0
+FGNXP.US,D,20230328,000000,15.75,17.1391,15.12,15.3,2401,0
+FGNXP.US,D,20230329,000000,15.61,16.95,15.61,16.75,2884,0
+FGNXP.US,D,20230330,000000,16.011,17.98,16.011,17.95,3351,0
+FGNXP.US,D,20230331,000000,17.16,17.9976,16.713,17.7676,2539,0
+FGNXP.US,D,20230403,000000,16,18.4,16,17.9272,1085,0
+FGNXP.US,D,20230404,000000,18,18,15.05,17.5,2421,0
+FGNXP.US,D,20230412,000000,16.56,17.2511,16.56,17.2511,677,0
+FGNXP.US,D,20230413,000000,17.26,17.85,17.26,17.85,680,0
+FGNXP.US,D,20230418,000000,16.78,16.87,16.78,16.87,373,0
+FGNXP.US,D,20230419,000000,16.75,17.0483,15.93,17.0483,4313,0
+FGNXP.US,D,20230420,000000,16.11,16.3824,16,16.25,2673,0
+FGNXP.US,D,20230421,000000,16.0504,16.4137,16.0504,16.06,762,0
+FGNXP.US,D,20230424,000000,15.62,17,15.05,15.43,5566,0
+FGNXP.US,D,20230425,000000,15.5,15.5,15.5,15.5,384,0
+FGNXP.US,D,20230426,000000,15.2008,15.2009,15.13,15.13,1088,0
+FGNXP.US,D,20230427,000000,15.07,15.1,15.02,15.1,807,0
+FGNXP.US,D,20230428,000000,15.03,15.03,14,14,5277,0
+FGNXP.US,D,20230501,000000,14.26,14.3234,12.1,14,11737,0
+FGNXP.US,D,20230503,000000,13.6,13.8,13.6,13.75,778,0
+FGNXP.US,D,20230504,000000,13.8406,13.8856,13.8406,13.8856,500,0
+FGNXP.US,D,20230505,000000,13.26,13.26,13.26,13.26,183,0
+FGNXP.US,D,20230508,000000,12.59,13.305,12.59,12.76,2449,0
+FGNXP.US,D,20230509,000000,12.75,13.9651,12.1018,13.6376,3625,0
+FGNXP.US,D,20230510,000000,12.9926,13.5,12.9926,13.434,2213,0
+FGNXP.US,D,20230511,000000,12.81,13.75,12.76,12.76,2629,0
+FGNXP.US,D,20230512,000000,12.84,12.84,11.3,12.34,7045,0
+FGNXP.US,D,20230515,000000,12.34,12.34,12.34,12.34,1033,0
+FGNXP.US,D,20230516,000000,12.26,12.8092,12.26,12.5,973,0
+FGNXP.US,D,20230518,000000,12.15,12.3831,12.15,12.31,1563,0
+FGNXP.US,D,20230519,000000,12.49,12.535,12.49,12.535,404,0
+FGNXP.US,D,20230523,000000,13.76,13.76,12.82,12.82,1159,0
+FGNXP.US,D,20230524,000000,12.9,12.9,12.9,12.9,147,0
+FGNXP.US,D,20230525,000000,13.75,14.9,13.15,14.7,4968,0
+FGNXP.US,D,20230526,000000,14.77,14.79,14.75,14.75,1524,0
+FGNXP.US,D,20230530,000000,15.15,15.5,15.0001,15.0001,2514,0
+FGNXP.US,D,20230531,000000,15.21,15.21,14.51,14.51,1214,0
+FGNXP.US,D,20230601,000000,14.52,14.6975,14.51,14.635,2824,0
+FGNXP.US,D,20230602,000000,15.15,16.98,15.09,16.5,4592,0
+FGNXP.US,D,20230606,000000,15.03,15.05,14.2394,14.2394,1444,0
+FGNXP.US,D,20230607,000000,14.04,15.5,14.04,14.9,8853,0
+FGNXP.US,D,20230612,000000,15.4998,15.4998,14.66,14.66,1344,0
+FGNXP.US,D,20230614,000000,14.5,14.525,14.5,14.525,1202,0
+FGNXP.US,D,20230615,000000,14.6,14.6,14.12,14.175,975,0
+FGNXP.US,D,20230616,000000,14.2,14.2,14.2,14.2,507,0
+FGNXP.US,D,20230620,000000,14.35,14.3501,13.98,13.98,977,0
+FGNXP.US,D,20230621,000000,14.5999,14.6,13.9965,14.6,4513,0
+FGNXP.US,D,20230622,000000,14.0001,14.3061,13.83,13.83,3224,0
+FGNXP.US,D,20230623,000000,13.97,13.97,13.85,13.85,567,0
+FGNXP.US,D,20230626,000000,13.86,14,13.72,13.72,10343,0
+FGNXP.US,D,20230627,000000,14.155,14.155,13.49,13.49,3956,0
+FGNXP.US,D,20230628,000000,13.5,13.5001,13.3402,13.42,2391,0
+FGNXP.US,D,20230629,000000,14.5118,14.5118,14.25,14.425,980,0
+FGNXP.US,D,20230630,000000,14.25,14.3672,14.0211,14.35,5307,0
+FGNXP.US,D,20230703,000000,14.24,14.3,14.01,14.01,3287,0
+FGNXP.US,D,20230705,000000,13.8,14.2,13.5,14.2,3469,0
+FGNXP.US,D,20230706,000000,14.87,15.04,14.2,14.702,2857,0
+FGNXP.US,D,20230707,000000,14.6,14.9999,14.6,14.95,1106,0
+FGNXP.US,D,20230710,000000,14.9,14.9972,14.5,14.9972,1131,0
+FGNXP.US,D,20230711,000000,14.99,15.8,14.99,15.7,4710,0
+FGNXP.US,D,20230712,000000,15.99,16.1,15.7897,16,3028,0
+FGNXP.US,D,20230713,000000,16.15,16.3,16.13,16.19,1390,0
+FGNXP.US,D,20230714,000000,15.3,16,15.3,16,838,0
+FGNXP.US,D,20230717,000000,16.22,16.2499,16.22,16.2499,912,0
+FGNXP.US,D,20230719,000000,15.55,15.55,15.52,15.52,334,0
+FGNXP.US,D,20230720,000000,15.53,15.6,15.5,15.5,1060,0
+FGNXP.US,D,20230721,000000,15.75,16.44,15.75,16.4,1245,0
+FGNXP.US,D,20230724,000000,16.47,16.47,15.82,15.93,1112,0
+FGNXP.US,D,20230725,000000,15.59,16.0248,15.59,16.0248,1646,0
+FGNXP.US,D,20230726,000000,15.8501,16.5,15.85,16.5,4318,0
+FGNXP.US,D,20230727,000000,16.35,16.5,15.5,16.3,2966,0
+FGNXP.US,D,20230728,000000,15.9,16.45,15.73,16.45,643,0
+FGNXP.US,D,20230731,000000,16.4999,16.5,16.46,16.46,1397,0
+FGNXP.US,D,20230801,000000,15.7101,15.7101,15.7101,15.7101,437,0
+FGNXP.US,D,20230803,000000,16.105,16.105,16.105,16.105,132,0
+FGNXP.US,D,20230804,000000,15.93,16.4999,15.79,16.48,3095,0
+FGNXP.US,D,20230807,000000,16.2,16.2,16.2,16.2,151,0
+FGNXP.US,D,20230808,000000,15.82,16.4999,15.0001,16.4999,2616,0
+FGNXP.US,D,20230809,000000,16.4,16.5,16.4,16.5,1100,0
+FGNXP.US,D,20230810,000000,16.5,18.33,16.5,17,4264,0
+FGNXP.US,D,20230811,000000,16.15,16.15,16.15,16.15,206,0
+FGNXP.US,D,20230814,000000,16.18,16.93,16.18,16.21,2637,0
+FGNXP.US,D,20230815,000000,16.7499,16.7499,16.7499,16.7499,1008,0
+FGNXP.US,D,20230816,000000,16.73,16.73,15.7815,15.7815,661,0
+FGNXP.US,D,20230817,000000,15.86,15.86,15.52,15.52,552,0
+FGNXP.US,D,20230818,000000,15.34,15.45,15.34,15.45,1051,0
+FGNXP.US,D,20230821,000000,16.65,16.65,15.7922,15.7922,1268,0
+FGNXP.US,D,20230822,000000,15.99,16,15.16,15.16,1847,0
+FGNXP.US,D,20230823,000000,15,15,15,15,256,0
+FGNXP.US,D,20230824,000000,16.65,16.65,14.54,16.02,2101,0
+FGNXP.US,D,20230825,000000,16,16,16,16,104,0
+FGNXP.US,D,20230828,000000,16.07,16.2,16,16,1715,0
+FGNXP.US,D,20230829,000000,15.32,15.98,15.32,15.98,743,0
+FGNXP.US,D,20230830,000000,15.5,15.5001,15.0001,15.0001,1705,0
+FGNXP.US,D,20230901,000000,15.26,15.26,14.992,14.992,277,0
+FGNXP.US,D,20230906,000000,15.98,15.98,15.98,15.98,282,0
+FGNXP.US,D,20230907,000000,15.97,15.98,15.93,15.93,1401,0
+FGNXP.US,D,20230908,000000,14.81,15.98,14.81,15.98,1455,0
+FGNXP.US,D,20230911,000000,15.5,15.5,15.01,15.01,1360,0
+FGNXP.US,D,20230912,000000,14.98,14.98,14.85,14.85,651,0
+FGNXP.US,D,20230913,000000,14.85,14.85,14.8,14.8,774,0
+FGNXP.US,D,20230914,000000,14.7999,14.7999,14,14.75,1368,0
+FGNXP.US,D,20230915,000000,15,15,14.5,14.5,1487,0
+FGNXP.US,D,20230918,000000,15,15,14.51,14.51,730,0
+FGNXP.US,D,20230920,000000,15.5,17,15.43,16.9881,7895,0
+FGNXP.US,D,20230921,000000,16.999,16.999,15.475,15.5001,2457,0
+FGNXP.US,D,20230922,000000,16.4,16.4,16.4,16.4,1082,0
+FGNXP.US,D,20230925,000000,16.4,16.99,16.4,16.4,931,0
+FGNXP.US,D,20230926,000000,16.41,16.41,16.4,16.4,597,0
+FGNXP.US,D,20230927,000000,16.97,16.97,16.97,16.97,301,0
+FGNXP.US,D,20230929,000000,15.75,16.9899,15.745,16.9899,1607,0
+FGNXP.US,D,20231002,000000,16.95,16.95,16.95,16.95,402,0
+FGNXP.US,D,20231003,000000,16.12,16.12,15.05,15.7,2036,0
+FGNXP.US,D,20231005,000000,14.76,14.76,14.76,14.76,1837,0
+FGNXP.US,D,20231006,000000,14.76,14.76,14.48,14.48,1266,0
+FGNXP.US,D,20231009,000000,14.69,14.69,14.69,14.69,239,0
+FGNXP.US,D,20231012,000000,14.13,14.26,14.13,14.26,473,0
+FGNXP.US,D,20231019,000000,14.27,14.36,13.97,14.36,7533,0
+FGNXP.US,D,20231020,000000,13.24,14,13.24,14,974,0
+FGNXP.US,D,20231023,000000,13.75,13.9204,13.5,13.5001,1884,0
+FGNXP.US,D,20231024,000000,13.5,13.5,12.06,13.5,5673,0
+FGNXP.US,D,20231025,000000,13.675,13.675,13.6,13.6,646,0
+FGNXP.US,D,20231026,000000,13.5501,14,13.55,13.55,1948,0
+FGNXP.US,D,20231027,000000,13.55,13.55,13.55,13.55,447,0
+FGNXP.US,D,20231030,000000,13.96,15.2799,13.96,14.71,1898,0
+FGNXP.US,D,20231031,000000,13.94,13.94,12.61,12.61,1188,0
+FGNXP.US,D,20231101,000000,13.548,13.98,12.9,13.8,1590,0
+FGNXP.US,D,20231102,000000,13.25,13.6,13.25,13.51,1310,0
+FGNXP.US,D,20231103,000000,13.5,13.5,13.5,13.5,161,0
+FGNXP.US,D,20231106,000000,14.025,14.025,13.835,13.835,641,0
+FGNXP.US,D,20231107,000000,14,14,12,13,3167,0
+FGNXP.US,D,20231108,000000,13,13,13,13,102,0
+FGNXP.US,D,20231110,000000,13.4,13.4,13.4,13.4,209,0
+FGNXP.US,D,20231113,000000,13,13.46,13,13,1312,0
+FGNXP.US,D,20231114,000000,13.3999,15.3,13.392,13.41,3386,0
+FGNXP.US,D,20231115,000000,13.51,13.53,13.51,13.53,202,0
+FGNXP.US,D,20231116,000000,14.14,15.25,13.77,13.8,2522,0
+FGNXP.US,D,20231117,000000,15.072,15.072,14.83,14.83,203,0
+FGNXP.US,D,20231120,000000,14.25,14.25,13.9,14.01,2513,0
+FGNXP.US,D,20231121,000000,14.73,15.71,14.73,15.71,1208,0
+FGNXP.US,D,20231122,000000,15.45,15.55,15.45,15.5499,2046,0
+FGNXP.US,D,20231124,000000,15.21,15.71,15.21,15.3815,561,0
+FGNXP.US,D,20231127,000000,15,15.37,15,15.35,1445,0
+FGNXP.US,D,20231128,000000,15.95,15.99,14.51,14.61,2246,0
+FGNXP.US,D,20231129,000000,14.55,14.55,14.52,14.52,1388,0
+FGNXP.US,D,20231130,000000,14.33,14.5,14.03,14.5,1697,0
+FGNXP.US,D,20231201,000000,14.79,14.79,14.79,14.79,230,0
+FGNXP.US,D,20231204,000000,14.79,14.79,14.0376,14.5,1876,0
+FGNXP.US,D,20231205,000000,15.94,15.94,15.78,15.9,1155,0
+FGNXP.US,D,20231206,000000,16,16.38,15.75,15.75,1109,0
+FGNXP.US,D,20231207,000000,15.23,15.25,14.5,15.25,2073,0
+FGNXP.US,D,20231211,000000,14.5001,15.12,14.4,14.4,4452,0
+FGNXP.US,D,20231212,000000,15.2499,15.2499,14.15,14.91,2174,0
+FGNXP.US,D,20231213,000000,14.24,14.41,13.775,14.175,2701,0
+FGNXP.US,D,20231214,000000,14.53,14.53,14.3,14.3,1237,0
+FGNXP.US,D,20231215,000000,15.17,15.2,14.05,14.5,3660,0
+FGNXP.US,D,20231218,000000,14.49,15.9498,14.49,15.2,14220,0
+FGNXP.US,D,20231219,000000,15,15.475,14.96,15.475,1845,0
+FGNXP.US,D,20231220,000000,14.6,15.4,14.6,15.3685,1681,0
+FGNXP.US,D,20231221,000000,15.01,15.4,14.55,14.55,2403,0
+FGNXP.US,D,20231222,000000,15,15.4,14.82,14.82,2548,0
+FGNXP.US,D,20231226,000000,15,15.1,14.93,14.93,2273,0
+FGNXP.US,D,20231227,000000,15.005,15.1,15.005,15.0363,2872,0
+FGNXP.US,D,20231228,000000,15.25,15.7861,15.25,15.5001,3970,0
+FGNXP.US,D,20231229,000000,15.75,15.7501,15.07,15.64,3887,0
+FGNXP.US,D,20240102,000000,15.7569,15.9682,15.7569,15.7601,1891,0
+FGNXP.US,D,20240103,000000,15.9,15.9,15.9,15.9,130,0
+FGNXP.US,D,20240104,000000,16.15,17.324,16.15,17.324,4007,0
+FGNXP.US,D,20240105,000000,17.75,19.19,17.4,18.4,3021,0
+FGNXP.US,D,20240108,000000,17.17,18.14,17.17,17.45,3227,0
+FGNXP.US,D,20240109,000000,17.49,17.49,17.49,17.49,104,0
+FGNXP.US,D,20240110,000000,18,18,16.52,16.9549,1828,0
+FGNXP.US,D,20240111,000000,16.35,17.3072,16.35,17.2501,3209,0
+FGNXP.US,D,20240112,000000,17.8499,18,16.56,17.5,2730,0
+FGNXP.US,D,20240116,000000,17.75,17.75,17.5,17.5,730,0
+FGNXP.US,D,20240117,000000,16.95,17.4335,16.95,17.4335,1026,0
+FGNXP.US,D,20240118,000000,17,17,16.45,16.94,2335,0
+FGNXP.US,D,20240119,000000,16.8,17.05,16.8,17,2356,0
+FGNXP.US,D,20240122,000000,17.87,17.87,16.76,17.37,3233,0
+FGNXP.US,D,20240123,000000,17.4,17.46,17.24,17.24,1088,0
+FGNXP.US,D,20240124,000000,17.88,17.88,17.51,17.51,534,0
+FGNXP.US,D,20240125,000000,17.51,17.9,17.4,17.9,2638,0
+FGNXP.US,D,20240126,000000,17.91,17.91,17.7437,17.7437,470,0
+FGNXP.US,D,20240129,000000,17.76,18.275,16.356,16.356,8160,0
+FGNXP.US,D,20240130,000000,16.7,17.2,16.7,17.2,398,0
+FGNXP.US,D,20240131,000000,16.68,17.05,16.68,17.05,1715,0
+FGNXP.US,D,20240201,000000,17.2504,17.2504,17.2501,17.2501,532,0
+FGNXP.US,D,20240202,000000,17.25,17.9996,17.24,17.45,4195,0
+FGNXP.US,D,20240205,000000,17.75,18.0251,17.6,17.7,1158,0
+FGNXP.US,D,20240206,000000,18.0899,18.0899,17.7001,17.7001,482,0
+FGNXP.US,D,20240207,000000,18.09,18.09,17.7,17.7001,3752,0
+FGNXP.US,D,20240208,000000,17.75,18,17.65,18,2307,0
+FGNXP.US,D,20240212,000000,17.5199,17.7332,17.5199,17.7332,972,0
+FGNXP.US,D,20240213,000000,17.28,17.29,17.24,17.24,532,0
+FGNXP.US,D,20240214,000000,17.71,17.9999,17.71,17.9999,1887,0
+FGNXP.US,D,20240215,000000,17.99,18,17.99,18,1560,0
+FGNXP.US,D,20240216,000000,17.98,18.85,17.98,18.85,3099,0
+FGNXP.US,D,20240220,000000,18.9899,18.9899,18.5,18.5,1627,0
+FGNXP.US,D,20240221,000000,18.5,18.5,18.266,18.266,574,0
+FGNXP.US,D,20240222,000000,18.24,18.24,18.24,18.24,345,0
+FGNXP.US,D,20240226,000000,18.2095,18.2095,17.2501,17.51,1922,0
+FGNXP.US,D,20240227,000000,17.09,18.25,17.05,17.74,5934,0
+FGNXP.US,D,20240228,000000,16.6764,18.8,16.53,18.8,4130,0
+FGNXP.US,D,20240301,000000,17.4,18,17.4,18,1054,0
+FGNXP.US,D,20240304,000000,18.03,18.25,17.86,18.25,1518,0
+FGNXP.US,D,20240305,000000,18.5,18.5,17.9886,18.45,933,0
+FGNXP.US,D,20240307,000000,18.1,18.1,18.1,18.1,1048,0
+FGNXP.US,D,20240308,000000,18.4329,18.6,18.4284,18.5,3375,0
+FGNXP.US,D,20240311,000000,18.5,18.5,18.5,18.5,212,0
+FGNXP.US,D,20240312,000000,17.35,18,17.35,18,535,0
+FGNXP.US,D,20240313,000000,17.58,17.9132,17.58,17.9132,582,0
+FGNXP.US,D,20240315,000000,18.46,18.6153,18.01,18.2,1751,0
+FGNXP.US,D,20240318,000000,18.561,18.6,17.8119,17.8119,1844,0
+FGNXP.US,D,20240319,000000,17.93,18.0679,17.93,18.0679,905,0
+FGNXP.US,D,20240320,000000,18.025,18.025,17.903,17.903,1970,0
+FGNXP.US,D,20240321,000000,18.01,18.05,17.95,17.9501,1835,0
+FGNXP.US,D,20240322,000000,17.9,18.45,17.35,18.45,2090,0
+FGNXP.US,D,20240327,000000,17.45,17.62,17.45,17.62,343,0
+FGNXP.US,D,20240328,000000,17.65,18,17.65,18,1334,0
+FGNXP.US,D,20240403,000000,17.975,18.32,17.975,18.3,1356,0
+FGNXP.US,D,20240404,000000,17.775,17.775,17.74,17.75,748,0
+FGNXP.US,D,20240408,000000,17.4,17.4,17.4,17.4,230,0
+FGNXP.US,D,20240409,000000,17.43,18,17.43,18,800,0
+FGNXP.US,D,20240410,000000,17.49,17.49,17.49,17.49,104,0
+FGNXP.US,D,20240412,000000,17.605,17.7263,17.605,17.7263,800,0
+FGNXP.US,D,20240415,000000,17.9,18,17.9,18,2805,0
+FGNXP.US,D,20240416,000000,17.8,17.8,17.56,17.56,770,0
+FGNXP.US,D,20240419,000000,17.49,17.49,17.49,17.49,129,0
+FGNXP.US,D,20240424,000000,17.49,17.56,17.25,17.25,4054,0
+FGNXP.US,D,20240425,000000,17.55,18.16,17.55,17.93,2164,0
+FGNXP.US,D,20240426,000000,18.18,18.5,18.18,18.48,2793,0
+FGNXP.US,D,20240429,000000,18.33,18.47,18.31,18.47,2567,0
+FGNXP.US,D,20240430,000000,18.5,18.7,18.5,18.61,2467,0
+FGNXP.US,D,20240501,000000,18.8,18.85,18.75,18.85,2371,0
+FGNXP.US,D,20240502,000000,18.46,18.47,18.46,18.47,432,0
+FGNXP.US,D,20240507,000000,18.47,18.47,18.47,18.47,102,0
+FGNXP.US,D,20240510,000000,18.35,18.35,18.31,18.31,823,0
+FGNXP.US,D,20240513,000000,18.35,18.35,18.35,18.35,329,0
+FGNXP.US,D,20240514,000000,18.2181,18.2181,17.5,17.5,4141,0
+FGNXP.US,D,20240516,000000,17.41,17.41,16.5,16.68,2370,0
+FGNXP.US,D,20240517,000000,16.9,17.2,16.9,17.2,624,0
+FGNXP.US,D,20240520,000000,16.7893,17.25,16.7893,17.0195,3113,0
+FGNXP.US,D,20240521,000000,17.25,17.28,16.98,17.25,1459,0
+FGNXP.US,D,20240522,000000,16.755,16.83,16.755,16.8,2019,0
+FGNXP.US,D,20240523,000000,17.25,17.25,17,17,1366,0
+FGNXP.US,D,20240524,000000,16.8501,17,16.505,16.99,1908,0
+FGNXP.US,D,20240528,000000,16.99,17.0256,16.9899,16.99,860,0
+FGNXP.US,D,20240530,000000,17.32,17.32,16.81,16.82,853,0
+FGNXP.US,D,20240531,000000,16.38,16.7999,16.07,16.07,1213,0
+FGNXP.US,D,20240603,000000,16.08,16.7999,16.08,16.7999,1097,0
+FGNXP.US,D,20240604,000000,16.82,16.82,16.82,16.82,785,0
+FGNXP.US,D,20240605,000000,16.95,17,16.95,17,2354,0
+FGNXP.US,D,20240606,000000,16.71,18.37,16.71,18.37,4503,0
+FGNXP.US,D,20240610,000000,18.3497,18.3499,17.925,18.3499,421,0
+FGNXP.US,D,20240611,000000,16.43,17.5,16.43,17.5,2181,0
+FGNXP.US,D,20240612,000000,16.85,17.04,16.1,17.01,1786,0
+FGNXP.US,D,20240614,000000,16.5,16.5,14.47,14.8,19095,0
+FGNXP.US,D,20240617,000000,15.55,16.7649,14.7001,15,5956,0
+FGNXP.US,D,20240618,000000,15.7471,15.7471,15.01,15.145,1975,0
+FGNXP.US,D,20240620,000000,15.17,15.5,15.17,15.5,575,0
+FGNXP.US,D,20240621,000000,15.38,15.7,15.38,15.7,981,0
+FGNXP.US,D,20240624,000000,15.125,15.29,14.8001,15.29,1169,0
+FGNXP.US,D,20240625,000000,15.05,15.05,14.25,14.98,4162,0
+FGNXP.US,D,20240626,000000,14.93,14.93,14.93,14.93,200,0
+FGNXP.US,D,20240627,000000,14.52,14.75,14.52,14.75,703,0
+FGNXP.US,D,20240628,000000,14.75,15.0353,14.75,14.76,1837,0
+FGNXP.US,D,20240701,000000,14.76,15.131,14.76,14.9999,1916,0
+FGNXP.US,D,20240703,000000,15.0001,15.0075,14.51,14.83,3280,0
+FGNXP.US,D,20240705,000000,15,15.05,14.99,15.05,906,0
+FGNXP.US,D,20240708,000000,14.8,14.81,14.6,14.6,2510,0
+FGNXP.US,D,20240710,000000,14.875,14.875,14.875,14.875,696,0
+FGNXP.US,D,20240715,000000,15.07,15.2768,15.07,15.2768,1304,0
+FGNXP.US,D,20240716,000000,14.96,15.3,14.96,15.15,3596,0
+FGNXP.US,D,20240717,000000,14.75,15.17,14.75,15.17,582,0
+FGNXP.US,D,20240718,000000,15.17,15.1701,15.17,15.1701,554,0
+FGNXP.US,D,20240719,000000,15.235,15.235,15.235,15.235,1091,0
+FGNXP.US,D,20240722,000000,15.24,15.24,14.5,14.5,1998,0
+FGNXP.US,D,20240723,000000,14.5,14.8,14.5,14.51,2629,0
+FGNXP.US,D,20240724,000000,14.5,14.54,14.25,14.3,4710,0
+FGNXP.US,D,20240725,000000,14.21,15.2999,14.21,15.2999,1451,0
+FGNXP.US,D,20240726,000000,15,15,15,15,574,0
+FGNXP.US,D,20240729,000000,15.15,15.15,15.075,15.075,1169,0
+FGNXP.US,D,20240731,000000,15.13,15.13,14.11,15,2502,0
+FGNXP.US,D,20240801,000000,15.11,15.11,15.11,15.11,464,0
+FGNXP.US,D,20240802,000000,14.9999,14.9999,14,14.5,2659,0
+FGNXP.US,D,20240805,000000,14.57,14.59,14.57,14.59,1004,0
+FGNXP.US,D,20240806,000000,14.42,14.42,14.4,14.41,1829,0
+FGNXP.US,D,20240807,000000,14.42,15,14.42,15,523,0
+FGNXP.US,D,20240813,000000,15.15,15.15,14.5,14.5,997,0
+FGNXP.US,D,20240814,000000,14.9999,15.01,14.51,15.01,3567,0
+FGNXP.US,D,20240815,000000,15.01,15.15,14.8953,14.8953,3201,0
+FGNXP.US,D,20240816,000000,15.15,15.15,14,14.6,1370,0
+FGNXP.US,D,20240819,000000,14.5,15.0712,14.5,15.0617,3585,0
+FGNXP.US,D,20240820,000000,15.15,15.15,14.65,14.65,2246,0
+FGNXP.US,D,20240821,000000,14.5854,14.6499,14.225,14.3499,3819,0
+FGNXP.US,D,20240822,000000,14.42,14.5,14.21,14.35,4113,0
+FGNXP.US,D,20240823,000000,14.2,14.65,14.2,14.55,5709,0
+FGNXP.US,D,20240826,000000,14.65,14.65,14.59,14.65,3482,0
+FGNXP.US,D,20240828,000000,14.586,14.586,14.586,14.586,597,0
+FGNXP.US,D,20240829,000000,14.65,14.97,14.5768,14.95,1839,0
+FGNXP.US,D,20240830,000000,14.7232,15.25,14.7232,15.09,2637,0
+FGNXP.US,D,20240903,000000,15.29,15.29,15.29,15.29,204,0
+FGNXP.US,D,20240904,000000,14.7878,15.1497,14.7878,15.1497,1118,0
+FGNXP.US,D,20240905,000000,15.06,15.06,15.06,15.06,709,0
+FGNXP.US,D,20240906,000000,14.98,14.98,14.98,14.98,342,0
+FGNXP.US,D,20240909,000000,15.25,15.25,14.96,15.25,3428,0
+FGNXP.US,D,20240910,000000,15.3,15.3,15.25,15.25,1091,0
+FGNXP.US,D,20240911,000000,15.3,15.3,14.82,15.25,3367,0
+FGNXP.US,D,20240912,000000,14.91,15.25,14.81,15.25,2275,0
+FGNXP.US,D,20240913,000000,15.07,15.25,15.07,15.24,1263,0
+FGNXP.US,D,20240916,000000,15.25,15.25,15.05,15.1713,2411,0
+FGNXP.US,D,20240917,000000,15.15,15.15,15.068,15.068,435,0
+FGNXP.US,D,20240918,000000,15.24,15.24,15.175,15.2,740,0
+FGNXP.US,D,20240919,000000,15.125,15.1325,15.05,15.1001,2384,0
+FGNXP.US,D,20240920,000000,15.1299,15.13,15.1299,15.13,514,0
+FGNXP.US,D,20240923,000000,15.05,15.05,14.76,14.9381,3793,0
+FGNXP.US,D,20240924,000000,14.95,14.95,14.75,14.75,1722,0
+FGNXP.US,D,20240925,000000,14.835,15.12,14.835,14.9,3454,0
+FGNXP.US,D,20240926,000000,14.99,14.99,14.55,14.655,2074,0
+FGNXP.US,D,20240927,000000,14.59,14.9,14.59,14.9,1185,0
+FGNXP.US,D,20240930,000000,14.85,14.87,14.5663,14.5663,1552,0
+FGNXP.US,D,20241001,000000,14.9,14.9,14.61,14.839,1733,0
+FGNXP.US,D,20241002,000000,14.8437,14.85,14.61,14.82,3364,0
+FGNXP.US,D,20241003,000000,14.85,15,14.75,14.86,3273,0
+FGNXP.US,D,20241004,000000,14.77,14.77,14.75,14.7633,2416,0
+FGNXP.US,D,20241007,000000,14.7,14.8,14.55,14.8,3153,0
+FGNXP.US,D,20241008,000000,14.8,14.8,14.7762,14.7999,2246,0
+FGNXP.US,D,20241009,000000,14.7999,15,14.7999,14.9999,2707,0
+FGNXP.US,D,20241010,000000,15,15,15,15,629,0
+FGNXP.US,D,20241011,000000,15,15,14.99,14.99,501,0
+FGNXP.US,D,20241014,000000,15.1,15.1,15.08,15.08,370,0
+FGNXP.US,D,20241015,000000,15.07,15.07,15.07,15.07,105,0
+FGNXP.US,D,20241016,000000,15,15,14.57,14.97,2872,0
+FGNXP.US,D,20241017,000000,14.85,14.8565,14.85,14.8565,710,0
+FGNXP.US,D,20241018,000000,14.75,14.9351,14.2,14.9351,1429,0
+FGNXP.US,D,20241022,000000,14.9,14.9,14.9,14.9,164,0
+FGNXP.US,D,20241023,000000,14.945,14.9614,14.945,14.9614,360,0
+FGNXP.US,D,20241024,000000,14.9823,15,14.9823,15,1116,0
+FGNXP.US,D,20241025,000000,15,15,14.97,14.99,2220,0
+FGNXP.US,D,20241028,000000,15,15,14.9999,15,616,0
+FGNXP.US,D,20241029,000000,15,15,14.96,14.9772,1623,0
+FGNXP.US,D,20241030,000000,15,15,14.8917,14.9715,3367,0
+FGNXP.US,D,20241031,000000,15,15,14.49,14.52,5493,0
+FGNXP.US,D,20241101,000000,13.9688,15,13.96,14.25,4265,0
+FGNXP.US,D,20241104,000000,14.25,14.25,13.5,13.65,7649,0
+FGNXP.US,D,20241105,000000,13.51,14,12.66,13.12,6162,0
+FGNXP.US,D,20241106,000000,12.5,12.99,12.5,12.84,4140,0
+FGNXP.US,D,20241107,000000,12.79,12.79,12.5539,12.5539,590,0
+FGNXP.US,D,20241108,000000,12.7,13.95,12.7,13.0997,1447,0
+FGNXP.US,D,20241111,000000,13.42,14.44,13.42,14.44,1526,0
+FGNXP.US,D,20241112,000000,14.6,16.59,14.52,15.61,7057,0
+FGNXP.US,D,20241113,000000,15.71,15.71,14.14,14.53,7733,0
+FGNXP.US,D,20241114,000000,13.9,16.08,13.9,14.91,10660,0
+FGNXP.US,D,20241115,000000,15.04,16.65,15.04,16.26,3552,0
+FGNXP.US,D,20241118,000000,17.5,18.62,15.2001,16.84,9637,0
+FGNXP.US,D,20241119,000000,16.98,17.78,16.1482,17,8218,0
+FGNXP.US,D,20241120,000000,17,17,15.5116,17,5988,0
+FGNXP.US,D,20241121,000000,17.97,19.84,17,17.41,20581,0
+FGNXP.US,D,20241122,000000,19.54,19.59,17.4,17.9,9060,0
+FGNXP.US,D,20241125,000000,18.74,19.2,16.14,17.39,13109,0
+FGNXP.US,D,20241126,000000,17.19,19,16.64,18.49,13870,0
+FGNXP.US,D,20241127,000000,17.75,18.29,17.75,18.29,409,0
+FGNXP.US,D,20241129,000000,18.43,18.43,17.9,17.9999,673,0
+FGNXP.US,D,20241202,000000,17.37,17.98,17.37,17.98,1028,0
+FGNXP.US,D,20241203,000000,18,18.1,16.7401,17.04,4448,0
+FGNXP.US,D,20241204,000000,16.9,16.9,16.66,16.8675,1462,0
+FGNXP.US,D,20241205,000000,16.15,16.5,16.15,16.5,671,0
+FGNXP.US,D,20241206,000000,16.8571,16.8571,16.3912,16.8342,652,0
+FGNXP.US,D,20241209,000000,16.91,18.7,16.7602,16.77,18977,0
+FGNXP.US,D,20241210,000000,16.75,17.055,16.5,16.9002,2223,0
+FGNXP.US,D,20241211,000000,17.25,18.49,16.34,17.67,15164,0
+FGNXP.US,D,20241212,000000,17.49,18.19,16.37,17.58,4823,0
+FGNXP.US,D,20241213,000000,17.9,17.9,16.86,17.24,2467,0
+FGNXP.US,D,20241216,000000,17.05,17.2949,16.41,16.96,1346,0
+FGNXP.US,D,20241217,000000,16.27,16.99,15.5,15.9,13147,0
+FGNXP.US,D,20241218,000000,15.79,15.8,15.49,15.49,1729,0
+FGNXP.US,D,20241219,000000,15.5,15.9,15.5,15.9,2255,0
+FGNXP.US,D,20241220,000000,15.75,16,15.7,15.85,1680,0
+FGNXP.US,D,20241223,000000,15.4698,15.5,14.49,15.2911,4195,0
+FGNXP.US,D,20241224,000000,15.33,16.84,15.33,15.85,2783,0
+FGNXP.US,D,20241226,000000,15.93,15.93,15.03,15.1001,2494,0
+FGNXP.US,D,20241227,000000,15.45,15.45,15.35,15.35,449,0
+FGNXP.US,D,20241230,000000,14.57,15.45,14.57,15.15,4579,0
+FGNXP.US,D,20241231,000000,15.1865,15.45,15.05,15.45,3363,0
+FGNXP.US,D,20250102,000000,15.3999,15.3999,14.8017,15,1702,0
+FGNXP.US,D,20250103,000000,15.45,15.45,15.0403,15.4499,2309,0
+FGNXP.US,D,20250106,000000,15.38,18.7,15.38,17.4899,13123,0
+FGNXP.US,D,20250107,000000,17.49,19.61,15.54,16.94,25671,0
+FGNXP.US,D,20250108,000000,16.98,18.6415,16.95,18.6415,3919,0
+FGNXP.US,D,20250110,000000,18.1,18.1,15.55,16.88,10926,0
+FGNXP.US,D,20250113,000000,16.03,17.63,16.03,16.06,4800,0
+FGNXP.US,D,20250114,000000,16.5,16.64,16,16,1239,0
+FGNXP.US,D,20250115,000000,17.5,17.7,16.25,16.3,3554,0
+FGNXP.US,D,20250116,000000,16.11,17.87,16.11,16.3655,21347,0
+FGNXP.US,D,20250117,000000,16.12,16.74,16.12,16.7,4195,0
+FGNXP.US,D,20250122,000000,17.34,17.34,17.34,17.34,121,0
+FGNXP.US,D,20250123,000000,15.94,17.37,15.94,17.37,3730,0
+FGNXP.US,D,20250124,000000,16.35,16.807,16.1,16.807,10271,0
+FGNXP.US,D,20250127,000000,16.75,16.75,16.26,16.5,1024,0
+FGNXP.US,D,20250128,000000,16.6,16.6,16.6,16.6,779,0
+FGNXP.US,D,20250129,000000,16.13,16.22,16.13,16.22,2774,0
+FGNXP.US,D,20250130,000000,15.94,16.3962,15.85,16.11,2842,0
+FGNXP.US,D,20250131,000000,16,16.3,15.45,16,3474,0
+FGNXP.US,D,20250203,000000,16.43,17.39,15.88,16.94,13013,0
+FGNXP.US,D,20250204,000000,16.6294,16.7,16,16.1,2206,0
+FGNXP.US,D,20250205,000000,15.71,16.68,15.71,16.51,5750,0
+FGNXP.US,D,20250206,000000,16.3,16.31,16.27,16.27,439,0
+FGNXP.US,D,20250207,000000,16.24,16.24,16.24,16.24,650,0
+FGNXP.US,D,20250210,000000,16.41,16.75,16.36,16.505,2521,0
+FGNXP.US,D,20250211,000000,16.56,17.95,16.56,16.98,2659,0
+FGNXP.US,D,20250212,000000,16.42,16.42,16.42,16.42,971,0
+FGNXP.US,D,20250213,000000,16.94,16.9999,16.94,16.9999,796,0
+FGNXP.US,D,20250214,000000,16.59,16.7,16.5,16.7,4739,0
+FGNXP.US,D,20250218,000000,16.6291,16.6291,16.39,16.3901,763,0
+FGNXP.US,D,20250219,000000,16.02,16.5,16.02,16.25,2480,0
+FGNXP.US,D,20250220,000000,16.65,16.9911,16.24,16.9276,2399,0
+FGNXP.US,D,20250221,000000,16.26,16.9999,16.26,16.65,1425,0
+FGNXP.US,D,20250224,000000,16.96,17.3002,16.9,17.3002,1362,0
+FGNXP.US,D,20250225,000000,17.1,17.1,16.7701,16.91,1482,0
+FGNXP.US,D,20250226,000000,17.15,17.1599,17.15,17.1599,666,0
+FGNXP.US,D,20250228,000000,17.3,17.65,17,17.615,3286,0
+FGNXP.US,D,20250303,000000,16.78,17.067,16.78,17.067,1443,0
+FGNXP.US,D,20250304,000000,16.7,16.7002,16.7,16.7002,574,0
+FGNXP.US,D,20250305,000000,16.39,16.555,16.0001,16.555,640,0
+FGNXP.US,D,20250306,000000,16.39,16.75,16.39,16.75,2422,0
+FGNXP.US,D,20250307,000000,16.79,16.8574,16.455,16.6142,2012,0
+FGNXP.US,D,20250310,000000,16.76,16.76,16.23,16.28,789,0
+FGNXP.US,D,20250311,000000,16.55,17.64,16.55,17.34,1834,0
+FGNXP.US,D,20250312,000000,17.26,17.27,17.26,17.27,679,0
+FGNXP.US,D,20250314,000000,16.71,16.86,16.5001,16.86,2190,0
+FGNXP.US,D,20250317,000000,17.259,17.259,16.515,17,2231,0
+FGNXP.US,D,20250320,000000,16.7,17.5815,16.7,16.84,2168,0
+FGNXP.US,D,20250321,000000,16.89,17.305,15.5,15.5,11023,0
+FGNXP.US,D,20250324,000000,16,16.15,16,16.1,2230,0
+FGNXP.US,D,20250327,000000,15.65,17.1291,15.6,17.1291,1180,0
+FGNXP.US,D,20250328,000000,16.2528,16.2528,16.2528,16.2528,2150,0
+FGNXP.US,D,20250331,000000,16.49,16.5,15.7,15.7,1563,0
+FGNXP.US,D,20250401,000000,16.2,16.395,16,16,973,0
+FGNXP.US,D,20250403,000000,15.6592,15.6592,15.6592,15.6592,220,0
+FGNXP.US,D,20250404,000000,15.8,15.98,14.52,15.98,4996,0
+FGNXP.US,D,20250407,000000,14.75,15.6001,14.7,15.6,3713,0
+FGNXP.US,D,20250408,000000,15.75,15.75,15.75,15.75,433,0
+FGNXP.US,D,20250409,000000,16.99,16.99,15.5,15.5,3382,0
+FGNXP.US,D,20250410,000000,15.48,15.98,15.25,15.25,2707,0
+FGNXP.US,D,20250411,000000,15.25,15.375,15.25,15.375,1900,0
+FGNXP.US,D,20250414,000000,16.1835,16.1835,15.5251,15.5251,739,0
+FGNXP.US,D,20250415,000000,16.8676,16.8676,16.8676,16.8676,419,0
+FGNXP.US,D,20250417,000000,15.8762,17.02,15.8762,17.02,438,0
+FGNXP.US,D,20250421,000000,16.8899,16.8899,16.45,16.45,607,0
+FGNXP.US,D,20250422,000000,16.69,16.69,16.69,16.69,207,0
+FGNXP.US,D,20250423,000000,16.7134,16.7134,16.3,16.45,1604,0
+FGNXP.US,D,20250428,000000,16.72,16.72,16.72,16.72,619,0
+FGNXP.US,D,20250502,000000,16.0739,16.204,15.9198,15.9198,577,0
+FGNXP.US,D,20250505,000000,16.0071,16.0071,16.0056,16.0056,1024,0
+FGNXP.US,D,20250506,000000,16.4,16.4,16.4,16.4,256,0
+FGNXP.US,D,20250507,000000,16.5,16.5,16.5,16.5,204,0
+FGNXP.US,D,20250512,000000,16.2633,16.2633,16.04,16.04,631,0
+FGNXP.US,D,20250513,000000,16.5,16.5,16.5,16.5,492,0
+FGNXP.US,D,20250514,000000,16.48,16.48,16.4536,16.4536,458,0
+FGNXP.US,D,20250515,000000,16.48,16.48,16.48,16.48,317,0
+FGNXP.US,D,20250516,000000,16.3874,16.3874,16.3,16.3,561,0
+FGNXP.US,D,20250519,000000,16.4691,16.4691,16.4691,16.4691,384,0
+FGNXP.US,D,20250520,000000,16.48,16.48,15.61,16.48,1555,0
+FGNXP.US,D,20250521,000000,16.45,17.05,16.045,17.05,12613,0
+FGNXP.US,D,20250522,000000,16.555,16.555,15.61,15.61,2101,0
+FGNXP.US,D,20250523,000000,17,17,17,17,194,0
+FGNXP.US,D,20250527,000000,16.64,16.64,16.64,16.64,103,0
+FGNXP.US,D,20250528,000000,17.25,17.25,16.6585,17.1,2724,0
+FGNXP.US,D,20250529,000000,16.91,16.91,16.91,16.91,271,0
+FGNXP.US,D,20250530,000000,17.4083,17.7,17.075,17.2,6274,0
+FGNXP.US,D,20250602,000000,17.15,17.75,16.15,16.6101,8271,0
+FGNXP.US,D,20250603,000000,16.6488,16.6488,16.6488,16.6488,134,0
+FGNXP.US,D,20250604,000000,16.61,16.61,16.61,16.61,1475,0
+FGNXP.US,D,20250606,000000,17.1199,17.1199,17.1199,17.1199,100,0
+FGNXP.US,D,20250610,000000,16.6101,16.7755,16.6101,16.7755,757,0
+FGNXP.US,D,20250611,000000,16.74,16.74,16.74,16.74,433,0
+FGNXP.US,D,20250612,000000,16.19,17.0455,16.16,17.0455,1087,0
+FGNXP.US,D,20250613,000000,16.7446,16.7446,16.7446,16.7446,342,0
+FGNXP.US,D,20250616,000000,16.29,16.9608,16.29,16.9608,1354,0
+FGNXP.US,D,20250618,000000,16.4,16.5,16.4,16.485,781,0
+FGNXP.US,D,20250623,000000,16.7392,16.7392,16.7392,16.7392,200,0
+FGNXP.US,D,20250624,000000,16.95,17.09,16.75,16.8,882,0
+FGNXP.US,D,20250625,000000,16.38,16.75,16.38,16.75,1222,0
+FGNXP.US,D,20250627,000000,16.95,16.95,16.635,16.635,698,0
+FGNXP.US,D,20250702,000000,17.036,17.036,17.036,17.036,197,0
+FGNXP.US,D,20250707,000000,16.625,16.625,16.625,16.625,292,0
+FGNXP.US,D,20250708,000000,16.375,16.375,16.375,16.375,152,0
+FGNXP.US,D,20250709,000000,16.75,16.75,16.75,16.75,1173,0
+FGNXP.US,D,20250714,000000,16.5001,17,16.5001,17,720,0
+FGNXP.US,D,20250715,000000,17.0723,17.0723,16.7,16.75,1595,0
+FGNXP.US,D,20250716,000000,16.6872,17.08,16.3696,17.08,750,0
+FGNXP.US,D,20250717,000000,16.585,16.585,16.585,16.585,490,0
+FGNXP.US,D,20250718,000000,16.38,16.54,16.275,16.54,816,0
+FGNXP.US,D,20250721,000000,16.57,22.2,16.57,18.98,26007,0
+FGNXP.US,D,20250722,000000,17.03,18.59,17,18.1,8361,0
+FGNXP.US,D,20250723,000000,18.25,18.25,17.025,17.9,1156,0
+FGNXP.US,D,20250724,000000,17.3,17.3,17.3,17.3,498,0
+FGNXP.US,D,20250725,000000,16.65,17.48,16.345,17.48,1154,0
+FGNXP.US,D,20250730,000000,18.01,20.01,17,20.01,34335,0
+FGNXP.US,D,20250731,000000,19.99,20.5,18.6,18.65,11064,0
+FGNXP.US,D,20250801,000000,18.5,18.9,18.5,18.5,1567,0
+FGNXP.US,D,20250804,000000,18.92,19.65,18.75,19,1927,0
+FGNXP.US,D,20250805,000000,19.02,19.3,18.98,19.3,2540,0
+FGNXP.US,D,20250806,000000,18.7,19.35,18.65,19.35,5433,0
+FGNXP.US,D,20250807,000000,18.75,18.77,17.9595,18.77,3276,0
+FGNXP.US,D,20250808,000000,19.15,20,18.75,19.4999,9096,0
+FGNXP.US,D,20250811,000000,21,21.0004,18.975,20.17,9066,0
+FGNXP.US,D,20250812,000000,20.84,22.9,19.5,20.5,7904,0
+FGNXP.US,D,20250813,000000,19.6692,20.9,19.6692,20.45,4138,0
+FGNXP.US,D,20250814,000000,21.769,21.769,20.03,20.03,7321,0
+FGNXP.US,D,20250815,000000,20.29,20.9,20.29,20.8,1330,0
+FGNXP.US,D,20250818,000000,20.265,20.85,20.21,20.68,3350,0
+FGNXP.US,D,20250819,000000,20.05,20.46,19.54,20.46,6343,0
+FGNXP.US,D,20250820,000000,21.07,21.07,20.1,20.48,4742,0
+FGNXP.US,D,20250821,000000,20.46,21.4203,20.07,20.49,3477,0
+FGNXP.US,D,20250822,000000,20.2984,22,20.09,21.99,3019,0
+FGNXP.US,D,20250825,000000,21.86,21.86,20.3714,20.97,2501,0
+FGNXP.US,D,20250826,000000,21.1,21.4698,20.3601,21,4507,0
+FGNXP.US,D,20250827,000000,21.1773,21.1773,20.5,20.9,5294,0
+FGNXP.US,D,20250828,000000,20.4,21,20.25,20.7,4529,0
+FGNXP.US,D,20250829,000000,20.75,20.75,19.705,20.41,3596,0
+FGNXP.US,D,20250902,000000,18.85,19.77,18.85,19.77,6341,0
+FGNXP.US,D,20250903,000000,20,20,18.8501,19.49,3454,0
+FGNXP.US,D,20250904,000000,18.31,19.5,18.31,19.5,1808,0
+FGNXP.US,D,20250905,000000,19.2,19.4,19,19.15,922,0
+FGNXP.US,D,20250908,000000,19.16,19.16,18.5335,18.85,2352,0
+FGNXP.US,D,20250909,000000,18.616,18.616,17.0458,18,4169,0
+FGNXP.US,D,20250910,000000,17.5,17.97,17.5,17.97,2968,0
+FGNXP.US,D,20250911,000000,17.65,18.8,17.6301,18.75,9613,0
+FGNXP.US,D,20250912,000000,18.115,18.59,18.115,18.3999,1569,0
+FGNXP.US,D,20250915,000000,18.115,18.5218,17.9405,18.3,2370,0
+FGNXP.US,D,20250916,000000,18.38,18.39,18.225,18.39,2165,0
+FGNXP.US,D,20250917,000000,18.14,18.41,18.14,18.41,1664,0
+FGNXP.US,D,20250918,000000,18.41,18.41,18.15,18.2795,17453,0
+FGNXP.US,D,20250919,000000,18.1,18.1,17.84,18.09,1686,0
+FGNXP.US,D,20250922,000000,17.92,18.1851,17.84,17.99,3885,0
+FGNXP.US,D,20250923,000000,17.63,18.2,17.63,17.999,2653,0
+FGNXP.US,D,20250924,000000,18.2,18.2,17.13,17.59,6020,0
+FGNXP.US,D,20250925,000000,17.38,17.75,17.1,17.75,7107,0
+FGNXP.US,D,20250926,000000,17.75,19.35,17.75,18.85,16462,0
+FGNXP.US,D,20250929,000000,18.53,19.4999,18.53,19.2312,2658,0
+FGNXP.US,D,20250930,000000,19.49,19.49,19.0401,19.48,2397,0
+FGNXP.US,D,20251001,000000,19.4146,19.87,19.4146,19.87,3508,0
+FGNXP.US,D,20251002,000000,19.5,19.5,19,19,996,0
+FGNXP.US,D,20251003,000000,18.56,18.9999,18.56,18.9999,1278,0
+FGNXP.US,D,20251006,000000,18.98,19,18.735,19,1895,0
+FGNXP.US,D,20251007,000000,19.16,19.16,18.8655,18.8655,260,0
+FGNXP.US,D,20251008,000000,18.8923,19.21,18.8923,19.21,534,0
+FGNXP.US,D,20251010,000000,18.9628,19.0225,18.9,18.9,8807,0
+FGNXP.US,D,20251013,000000,19,19,18.51,18.8,1892,0
+FGNXP.US,D,20251014,000000,18.9002,18.9002,17.7077,17.96,5227,0
+FGNXP.US,D,20251015,000000,18.425,18.43,18.09,18.41,2131,0
+FGNXP.US,D,20251016,000000,18.23,18.43,18,18.43,1673,0
+FGNXP.US,D,20251017,000000,18.2,18.33,17.11,17.9,5934,0
+FGNXP.US,D,20251020,000000,18.2234,18.2234,18.2234,18.2234,307,0
+FGNXP.US,D,20251021,000000,18.42,18.42,17.6383,18.37,2522,0
+FGNXP.US,D,20251022,000000,18.3699,18.3699,17.53,18.17,2929,0
+FGNXP.US,D,20251023,000000,17.8156,19.99,17.8156,18.99,26967,0
+FGNXP.US,D,20251024,000000,20,20,19.5,19.5001,1295,0
+FGNXP.US,D,20251027,000000,19.35,20.8034,19,20.8034,3457,0
+FGNXP.US,D,20251028,000000,20.9,20.9,19.1499,19.15,1988,0
+FGNXP.US,D,20251029,000000,18.7258,19.15,18.7258,19.15,1412,0
+FGNXP.US,D,20251031,000000,20.22,20.22,18.5647,19,1013,0
+FGNXP.US,D,20251103,000000,19.1222,19.1222,19.11,19.11,368,0
+FGNXP.US,D,20251104,000000,19.7,19.7,19.2563,19.4558,1026,0
+FGNXP.US,D,20251105,000000,20,20.3492,19.57,19.57,637,0
+FGNXP.US,D,20251106,000000,19.1803,19.32,18.9,18.9,1439,0
+FGNXP.US,D,20251107,000000,18.02,18.9,18,18.9,2637,0
+FGNXP.US,D,20251110,000000,18.5,19.8,17.7901,19.48,5871,0
+FGNXP.US,D,20251111,000000,17.7354,18.9,17.7354,18.9,1200,0
+FGNXP.US,D,20251112,000000,18.9,19.77,18.9,19.77,511,0
+FGNXP.US,D,20251117,000000,19.5393,19.5393,19.25,19.25,1307,0
+FGNXP.US,D,20251118,000000,18.55,19.13,18.54,18.99,6317,0
+FGNXP.US,D,20251119,000000,19.082,19.082,18.8,18.8,2824,0
+FGNXP.US,D,20251120,000000,18.5,18.886,18.5,18.8,11908,0
+FGNXP.US,D,20251121,000000,18.15,19.0245,18.15,18.945,742,0
+FGNXP.US,D,20251124,000000,18.82,19.6569,18.82,19.6569,332,0
+FGNXP.US,D,20251125,000000,19.86,19.89,19.4662,19.4662,1908,0
+FGNXP.US,D,20251126,000000,20,20.5,19.75,20.393,17347,0
+FGNXP.US,D,20251128,000000,20.5,20.5,20.4759,20.5,6525,0
+FGNXP.US,D,20251201,000000,20,20.5,20,20.41,7458,0
+FGNXP.US,D,20251202,000000,20.07,20.4055,20.07,20.3782,964,0
+FGNXP.US,D,20251203,000000,20.4,20.45,20.4,20.45,307,0
+FGNXP.US,D,20251204,000000,20.5,20.5,20.01,20.2305,5805,0
+FGNXP.US,D,20251205,000000,20.335,20.4,20.335,20.4,514,0
+FGNXP.US,D,20251208,000000,20.2759,20.2759,20.2759,20.2759,246,0
+FGNXP.US,D,20251209,000000,20.3,20.5,20.05,20.3,2693,0
+FGNXP.US,D,20251210,000000,20.406,20.5,20.406,20.4875,872,0
+FGNXP.US,D,20251211,000000,20.25,20.395,20.25,20.35,1140,0
+FGNXP.US,D,20251212,000000,20.4,20.4,20.4,20.4,389,0
+FGNXP.US,D,20251216,000000,20.5835,20.5835,20.5835,20.5835,401,0
+FGNXP.US,D,20251217,000000,20.35,20.7658,20.35,20.7658,641,0
+FGNXP.US,D,20251218,000000,20.7699,20.7699,20.2001,20.76,825,0
+FGNXP.US,D,20251219,000000,20.77,21,20.7699,21,3744,0
+FGNXP.US,D,20251222,000000,20.55,21.5,20.2001,21.5,3680,0
+FGNXP.US,D,20251223,000000,21.2542,21.2542,20.774,21.2205,918,0
+FGNXP.US,D,20251224,000000,21.22,21.22,21.22,21.22,388,0
+FGNXP.US,D,20251226,000000,21.4999,21.4999,21.4999,21.4999,262,0
+FGNXP.US,D,20251230,000000,20.75,21.49,20.5,21.49,1170,0
+FGNXP.US,D,20251231,000000,21.3,21.6,21.3,21.465,6168,0
+FGNXP.US,D,20260102,000000,21.5,21.66,21.5,21.66,1791,0
+FGNXP.US,D,20260105,000000,21.95,22,21.95,22,815,0
+FGNXP.US,D,20260106,000000,22.45,22.72,22.45,22.72,8570,0
+FGNXP.US,D,20260107,000000,22.72,23.5,22.72,23.5,4990,0
+FGNXP.US,D,20260108,000000,23.51,24.12,23.5,24.12,4868,0
+FGNXP.US,D,20260109,000000,23.6873,24.1,23.6873,24,5979,0
+FGNXP.US,D,20260112,000000,24,24,23,23,6142,0
+FGNXP.US,D,20260113,000000,24,24.49,24,24.49,6887,0
+FGNXP.US,D,20260114,000000,22.58,24.24,22.58,24,8202,0
+FGNXP.US,D,20260115,000000,24.145,24.145,22.635,23.97,6434,0
+FGNXP.US,D,20260116,000000,23.6,24,23.6,23.865,6316,0
+FGNXP.US,D,20260120,000000,22.85,24,22.85,23.6,10011,0
+FGNXP.US,D,20260121,000000,23.45,23.6,23.3,23.6,7305,0
+FGNXP.US,D,20260122,000000,23.3001,24.01,23.3001,23.87,6305,0
+FGNXP.US,D,20260123,000000,24.07,24.64,23.5001,24.64,6284,0
+FGNXP.US,D,20260126,000000,23.5001,24.89,23.5,24,10609,0
+FGNXP.US,D,20260127,000000,23.56,24,21.52,24,9175,0
+FGNXP.US,D,20260128,000000,23.95,24.79,23.95,24.78,5844,0
+FGNXP.US,D,20260129,000000,24.62,25.25,24,25,8022,0
+FGNXP.US,D,20260130,000000,24.52,25.14,24.5,25,5557,0
+FGNXP.US,D,20260202,000000,24.85,25.061,24.7,25.061,5495,0
+FGNXP.US,D,20260203,000000,24.63,24.875,23.7,23.7,8742,0
+FGNXP.US,D,20260204,000000,24,25,24,24.96,6367,0
+FGNXP.US,D,20260205,000000,24.5,25.019,24.5,25,9157,0
+FGNXP.US,D,20260206,000000,24.7374,24.7374,24.13,24.7,9040,0
+FGNXP.US,D,20260209,000000,24.5,24.6,24.3,24.6,6177,0
+FGNXP.US,D,20260210,000000,24.6,24.68,24.5,24.6,5800,0
+FGNXP.US,D,20260211,000000,24.34,24.58,24.1,24.41,6003,0
+FGNXP.US,D,20260212,000000,24.35,24.6,24.29,24.31,6867,0
+FGNXP.US,D,20260213,000000,24.5,24.6,24.26,24.4,6647,0
+FGNXP.US,D,20260217,000000,24.6,24.61,24.4,24.61,5914,0
+FGNXP.US,D,20260218,000000,24.425,24.5,24.4,24.5,5695,0
diff --git a/daily/us/nasdaq stocks/1/figxw.us.txt b/daily/us/nasdaq stocks/1/figxw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b2046bd60a883e39766a67928525a5e414b3a52
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/figxw.us.txt	
@@ -0,0 +1,81 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIGXW.US,D,20250818,000000,0.18,0.3125,0.17,0.2533,355734,0
+FIGXW.US,D,20250819,000000,0.25,0.25,0.19,0.1999,14453,0
+FIGXW.US,D,20250820,000000,0.223,0.223,0.17,0.1999,364966,0
+FIGXW.US,D,20250821,000000,0.1916,0.234,0.182,0.1999,73373,0
+FIGXW.US,D,20250822,000000,0.1993,0.2,0.1712,0.2,22077,0
+FIGXW.US,D,20250825,000000,0.2,0.2,0.18,0.18,11481,0
+FIGXW.US,D,20250826,000000,0.1801,0.1801,0.1801,0.1801,200,0
+FIGXW.US,D,20250827,000000,0.1788,0.1983,0.1735,0.1801,50431,0
+FIGXW.US,D,20250828,000000,0.1878,0.195,0.1878,0.195,2025,0
+FIGXW.US,D,20250902,000000,0.19,0.1925,0.1744,0.1925,25800,0
+FIGXW.US,D,20250903,000000,0.18,0.1939,0.1745,0.1745,16133,0
+FIGXW.US,D,20250904,000000,0.1811,0.193,0.181,0.1811,64474,0
+FIGXW.US,D,20250905,000000,0.189999,0.1947,0.181,0.19,30242,0
+FIGXW.US,D,20250908,000000,0.19,0.1942,0.19,0.1919,27400,0
+FIGXW.US,D,20250909,000000,0.195,0.2,0.1821,0.1835,63072,0
+FIGXW.US,D,20250910,000000,0.1836,0.2,0.1836,0.1975,41000,0
+FIGXW.US,D,20250911,000000,0.2,0.2,0.2,0.2,43200,0
+FIGXW.US,D,20250912,000000,0.1837,0.1837,0.1837,0.1837,1500,0
+FIGXW.US,D,20250915,000000,0.1836,0.1988,0.1836,0.1978,14816,0
+FIGXW.US,D,20250916,000000,0.19,0.1953,0.19,0.193,9168,0
+FIGXW.US,D,20250918,000000,0.19,0.19,0.1868,0.1899,2010,0
+FIGXW.US,D,20250919,000000,0.19,0.1948,0.19,0.1901,8600,0
+FIGXW.US,D,20250923,000000,0.19,0.21,0.19,0.1901,15038,0
+FIGXW.US,D,20250924,000000,0.195,0.1958,0.195,0.1958,5500,0
+FIGXW.US,D,20250925,000000,0.1919,0.2204,0.1893,0.20916,118167,0
+FIGXW.US,D,20250926,000000,0.1983,0.23,0.1982,0.23,139100,0
+FIGXW.US,D,20250929,000000,0.24,0.24,0.23999,0.23999,200,0
+FIGXW.US,D,20250930,000000,0.24,0.24,0.24,0.24,400,0
+FIGXW.US,D,20251001,000000,0.24,0.24,0.2308,0.24,29222,0
+FIGXW.US,D,20251006,000000,0.2498,0.25,0.2498,0.25,1009,0
+FIGXW.US,D,20251007,000000,0.249999,0.25,0.2449,0.2499,2225,0
+FIGXW.US,D,20251008,000000,0.2114,0.2499,0.2114,0.2499,52530,0
+FIGXW.US,D,20251009,000000,0.23,0.23,0.2299,0.2299,801,0
+FIGXW.US,D,20251010,000000,0.25,0.25,0.2302,0.2302,18702,0
+FIGXW.US,D,20251013,000000,0.24,0.2546,0.24,0.2546,7544,0
+FIGXW.US,D,20251014,000000,0.2598,0.2999,0.25,0.25,18249,0
+FIGXW.US,D,20251015,000000,0.2982,0.31,0.2594,0.2594,6808,0
+FIGXW.US,D,20251016,000000,0.26,0.26,0.26,0.26,2500,0
+FIGXW.US,D,20251020,000000,0.2608,0.288,0.24,0.288,81688,0
+FIGXW.US,D,20251021,000000,0.29,0.3,0.26,0.2744,12575,0
+FIGXW.US,D,20251022,000000,0.2549,0.3,0.2549,0.284,42059,0
+FIGXW.US,D,20251023,000000,0.3,0.3,0.25,0.27,32747,0
+FIGXW.US,D,20251024,000000,0.2595,0.2595,0.259,0.259,1170,0
+FIGXW.US,D,20251027,000000,0.25,0.285,0.249,0.2783,54877,0
+FIGXW.US,D,20251029,000000,0.27,0.2824,0.27,0.27,37982,0
+FIGXW.US,D,20251030,000000,0.27,0.2701,0.27,0.2701,10000,0
+FIGXW.US,D,20251104,000000,0.2986,0.31,0.2986,0.3002,49109,0
+FIGXW.US,D,20251107,000000,0.3,0.3001,0.3,0.3,10906,0
+FIGXW.US,D,20251112,000000,0.3001,0.3001,0.3,0.3,426,0
+FIGXW.US,D,20251113,000000,0.3,0.300001,0.29,0.3,10872,0
+FIGXW.US,D,20251114,000000,0.3036,0.3036,0.3,0.3,600,0
+FIGXW.US,D,20251117,000000,0.3,0.3,0.3,0.3,109,0
+FIGXW.US,D,20251118,000000,0.306,0.32,0.306,0.31,6041,0
+FIGXW.US,D,20251119,000000,0.35,0.35,0.3,0.3,3100,0
+FIGXW.US,D,20251124,000000,0.32,0.32,0.29,0.29,2177,0
+FIGXW.US,D,20251125,000000,0.3,0.3,0.29,0.3,17030,0
+FIGXW.US,D,20251201,000000,0.3242,0.3242,0.3,0.3,350,0
+FIGXW.US,D,20251202,000000,0.3,0.3,0.3,0.3,5100,0
+FIGXW.US,D,20251204,000000,0.3,0.3,0.3,0.3,25000,0
+FIGXW.US,D,20251205,000000,0.29,0.29,0.29,0.29,14900,0
+FIGXW.US,D,20251208,000000,0.29,0.29,0.29,0.29,50000,0
+FIGXW.US,D,20251210,000000,0.29,0.29,0.2702,0.29,7553,0
+FIGXW.US,D,20251211,000000,0.29,0.29,0.28,0.28,17291,0
+FIGXW.US,D,20251212,000000,0.27,0.27,0.27,0.27,2507,0
+FIGXW.US,D,20251215,000000,0.27,0.275,0.27,0.275,5216,0
+FIGXW.US,D,20251222,000000,0.2501,0.2555,0.2501,0.2555,3100,0
+FIGXW.US,D,20251223,000000,0.269899,0.269899,0.269899,0.269899,300,0
+FIGXW.US,D,20251230,000000,0.2747,0.2747,0.2747,0.2747,224,0
+FIGXW.US,D,20260109,000000,0.265,0.265,0.25,0.2503,5900,0
+FIGXW.US,D,20260112,000000,0.28,0.28,0.28,0.28,200,0
+FIGXW.US,D,20260114,000000,0.28,0.28,0.28,0.28,196,0
+FIGXW.US,D,20260116,000000,0.28,0.28,0.28,0.28,109772,0
+FIGXW.US,D,20260122,000000,0.27,0.275,0.27,0.275,100000,0
+FIGXW.US,D,20260129,000000,0.25,0.25,0.25,0.25,1200,0
+FIGXW.US,D,20260130,000000,0.274,0.2744,0.274,0.2741,300,0
+FIGXW.US,D,20260202,000000,0.2741,0.279,0.2741,0.279,6981,0
+FIGXW.US,D,20260204,000000,0.279999,0.279999,0.2665,0.2665,200,0
+FIGXW.US,D,20260206,000000,0.2138,0.2699,0.2114,0.26,1501,0
+FIGXW.US,D,20260212,000000,0.255,0.255,0.255,0.255,8408,0
+FIGXW.US,D,20260213,000000,0.27,0.27,0.243,0.243,849,0
diff --git a/daily/us/nasdaq stocks/1/fitbo.us.txt b/daily/us/nasdaq stocks/1/fitbo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13b6e8214afecc671cb82668e8dbe279aa346e77
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fitbo.us.txt	
@@ -0,0 +1,1603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FITBO.US,D,20191003,000000,23.507,23.553,23.432,23.548,129716,0
+FITBO.US,D,20191004,000000,23.553,23.592,23.46,23.57,123505,0
+FITBO.US,D,20191007,000000,23.582,23.621,23.468,23.599,125465,0
+FITBO.US,D,20191008,000000,23.602,23.677,23.529,23.639,410033,0
+FITBO.US,D,20191009,000000,23.621,23.733,23.621,23.733,263060,0
+FITBO.US,D,20191010,000000,23.733,23.792,23.697,23.763,120731,0
+FITBO.US,D,20191011,000000,23.763,23.942,23.697,23.763,103619,0
+FITBO.US,D,20191014,000000,23.773,23.97,23.763,23.866,108546,0
+FITBO.US,D,20191015,000000,23.933,24.018,23.829,23.848,212111,0
+FITBO.US,D,20191016,000000,23.857,23.904,23.763,23.894,134523,0
+FITBO.US,D,20191017,000000,23.904,24.207,23.885,24.14,133422,0
+FITBO.US,D,20191018,000000,24.14,24.14,24.055,24.074,34674,0
+FITBO.US,D,20191021,000000,24.074,24.122,24.006,24.027,79660,0
+FITBO.US,D,20191022,000000,24.113,24.113,23.989,24.103,87020,0
+FITBO.US,D,20191023,000000,24.13,24.226,24.055,24.117,112395,0
+FITBO.US,D,20191024,000000,24.14,24.14,24.046,24.13,201371,0
+FITBO.US,D,20191025,000000,24.17,24.188,24.108,24.17,399988,0
+FITBO.US,D,20191028,000000,24.178,24.188,24.124,24.188,319103,0
+FITBO.US,D,20191029,000000,24.207,24.301,24.17,24.263,113728,0
+FITBO.US,D,20191030,000000,24.263,24.538,24.245,24.529,263314,0
+FITBO.US,D,20191031,000000,24.567,24.821,24.567,24.68,1321867,0
+FITBO.US,D,20191101,000000,24.642,24.708,24.414,24.414,141063,0
+FITBO.US,D,20191104,000000,24.5,24.551,24.368,24.414,62271,0
+FITBO.US,D,20191105,000000,24.396,24.396,24.13,24.255,178392,0
+FITBO.US,D,20191106,000000,24.273,24.413,24.17,24.33,104890,0
+FITBO.US,D,20191107,000000,24.255,24.304,24.122,24.15,433151,0
+FITBO.US,D,20191108,000000,24.197,24.292,24.122,24.17,43028,0
+FITBO.US,D,20191111,000000,24.17,24.283,24.122,24.255,24225,0
+FITBO.US,D,20191112,000000,24.283,24.301,24.16,24.245,36537,0
+FITBO.US,D,20191113,000000,24.273,24.348,24.273,24.321,35398,0
+FITBO.US,D,20191114,000000,24.396,24.529,24.33,24.434,59038,0
+FITBO.US,D,20191115,000000,24.405,24.439,24.339,24.439,34925,0
+FITBO.US,D,20191118,000000,24.454,24.567,24.311,24.414,159568,0
+FITBO.US,D,20191119,000000,24.358,24.358,24.311,24.358,25520,0
+FITBO.US,D,20191120,000000,24.358,24.358,24.283,24.358,21782,0
+FITBO.US,D,20191121,000000,24.454,24.454,24.367,24.396,24678,0
+FITBO.US,D,20191122,000000,24.377,24.481,24.354,24.387,30392,0
+FITBO.US,D,20191125,000000,24.424,24.424,24.339,24.396,34171,0
+FITBO.US,D,20191126,000000,24.434,24.444,24.368,24.429,31253,0
+FITBO.US,D,20191127,000000,24.481,24.481,24.339,24.358,57004,0
+FITBO.US,D,20191129,000000,24.33,24.424,24.321,24.321,37825,0
+FITBO.US,D,20191202,000000,24.396,24.396,24.122,24.197,32442,0
+FITBO.US,D,20191203,000000,24.122,24.255,24.098,24.255,27981,0
+FITBO.US,D,20191204,000000,24.178,24.339,24.178,24.283,45074,0
+FITBO.US,D,20191205,000000,24.301,24.301,24.045,24.13,49293,0
+FITBO.US,D,20191206,000000,24.13,24.197,24.084,24.13,14797,0
+FITBO.US,D,20191209,000000,24.103,24.207,24.103,24.207,23914,0
+FITBO.US,D,20191210,000000,24.207,24.245,24.074,24.174,42512,0
+FITBO.US,D,20191211,000000,24.245,24.245,24.027,24.178,128913,0
+FITBO.US,D,20191212,000000,24.235,24.235,24.113,24.178,13716,0
+FITBO.US,D,20191213,000000,24.197,24.301,24.122,24.301,34904,0
+FITBO.US,D,20191216,000000,24.377,24.377,24.235,24.292,29618,0
+FITBO.US,D,20191217,000000,24.377,24.396,24.285,24.32,17244,0
+FITBO.US,D,20191218,000000,24.387,24.396,24.301,24.377,10291,0
+FITBO.US,D,20191219,000000,24.481,24.481,24.24,24.24,87814,0
+FITBO.US,D,20191220,000000,24.434,24.444,24.216,24.255,57271,0
+FITBO.US,D,20191223,000000,24.5,24.5,24.292,24.405,40570,0
+FITBO.US,D,20191224,000000,24.424,24.424,24.273,24.396,71759,0
+FITBO.US,D,20191226,000000,24.49,24.528,24.408,24.509,12709,0
+FITBO.US,D,20191227,000000,24.528,24.595,24.422,24.585,9770,0
+FITBO.US,D,20191230,000000,24.575,24.672,24.474,24.672,18322,0
+FITBO.US,D,20191231,000000,24.672,24.911,24.598,24.796,35240,0
+FITBO.US,D,20200102,000000,24.815,25.257,24.757,24.941,58089,0
+FITBO.US,D,20200103,000000,24.998,24.998,24.783,24.892,48983,0
+FITBO.US,D,20200106,000000,24.951,24.951,24.825,24.825,21925,0
+FITBO.US,D,20200107,000000,24.951,24.968,24.701,24.883,17318,0
+FITBO.US,D,20200108,000000,24.883,24.968,24.845,24.891,14453,0
+FITBO.US,D,20200109,000000,25.008,25.104,24.863,25.104,27297,0
+FITBO.US,D,20200110,000000,25.065,25.117,24.927,24.951,31468,0
+FITBO.US,D,20200113,000000,25.065,25.065,24.883,24.921,22861,0
+FITBO.US,D,20200114,000000,24.978,25.036,24.921,25.036,8017,0
+FITBO.US,D,20200115,000000,25.036,25.036,24.864,24.978,10633,0
+FITBO.US,D,20200116,000000,24.978,24.978,24.854,24.854,24997,0
+FITBO.US,D,20200117,000000,24.968,24.968,24.825,24.911,15919,0
+FITBO.US,D,20200121,000000,24.988,25.076,24.825,24.909,25394,0
+FITBO.US,D,20200122,000000,24.978,25.018,24.938,25.018,10238,0
+FITBO.US,D,20200123,000000,25.018,25.094,24.964,25.094,5074,0
+FITBO.US,D,20200124,000000,25.084,25.094,24.805,24.931,26015,0
+FITBO.US,D,20200127,000000,24.902,24.975,24.758,24.911,63619,0
+FITBO.US,D,20200128,000000,24.845,24.845,24.624,24.748,133398,0
+FITBO.US,D,20200129,000000,24.748,24.748,24.585,24.72,103546,0
+FITBO.US,D,20200130,000000,24.72,24.815,24.72,24.815,10210,0
+FITBO.US,D,20200131,000000,24.835,24.883,24.703,24.748,38466,0
+FITBO.US,D,20200203,000000,24.845,24.921,24.773,24.921,12373,0
+FITBO.US,D,20200204,000000,24.921,25.036,24.873,25.036,10451,0
+FITBO.US,D,20200205,000000,25.036,25.114,25.018,25.104,16094,0
+FITBO.US,D,20200206,000000,25.104,25.104,24.825,24.825,74738,0
+FITBO.US,D,20200207,000000,24.941,24.941,24.698,24.748,28837,0
+FITBO.US,D,20200210,000000,24.758,24.988,24.71,24.988,28754,0
+FITBO.US,D,20200211,000000,24.988,25.122,24.951,25.018,28504,0
+FITBO.US,D,20200212,000000,25.036,25.122,24.845,24.854,21887,0
+FITBO.US,D,20200213,000000,25.036,25.036,24.887,24.973,14864,0
+FITBO.US,D,20200214,000000,25.018,25.055,24.931,25.051,37634,0
+FITBO.US,D,20200218,000000,25.065,25.065,24.998,25.05,126318,0
+FITBO.US,D,20200219,000000,25.045,25.045,24.883,24.883,14614,0
+FITBO.US,D,20200220,000000,24.931,24.941,24.892,24.892,36509,0
+FITBO.US,D,20200221,000000,24.931,24.931,24.825,24.906,17510,0
+FITBO.US,D,20200224,000000,24.835,24.931,24.605,24.605,20010,0
+FITBO.US,D,20200225,000000,24.883,24.883,24.279,24.365,41076,0
+FITBO.US,D,20200226,000000,24.412,24.682,24.144,24.355,57277,0
+FITBO.US,D,20200227,000000,24.403,24.412,23.856,24.336,121539,0
+FITBO.US,D,20200228,000000,24.259,24.336,23.981,24.106,59018,0
+FITBO.US,D,20200302,000000,24.065,24.605,24.049,24.557,44134,0
+FITBO.US,D,20200303,000000,24.643,24.892,24.46,24.758,60727,0
+FITBO.US,D,20200304,000000,24.787,24.902,24.513,24.892,16542,0
+FITBO.US,D,20200305,000000,24.796,24.892,24.49,24.538,163690,0
+FITBO.US,D,20200306,000000,24.557,24.643,24.269,24.547,125911,0
+FITBO.US,D,20200309,000000,23.991,24.211,23.109,23.675,32236,0
+FITBO.US,D,20200310,000000,23.694,24.247,23.626,23.971,145953,0
+FITBO.US,D,20200311,000000,23.521,23.731,23.501,23.684,22710,0
+FITBO.US,D,20200312,000000,21.315,23.262,19.923,20.864,141725,0
+FITBO.US,D,20200313,000000,21.152,22.229,20.671,21.295,43134,0
+FITBO.US,D,20200316,000000,19.482,20.777,16.805,17.401,171894,0
+FITBO.US,D,20200317,000000,18.196,18.718,17.866,18.092,111836,0
+FITBO.US,D,20200318,000000,17.266,17.266,10.072,11.99,162042,0
+FITBO.US,D,20200319,000000,12.403,15.484,12.403,14.676,166490,0
+FITBO.US,D,20200320,000000,15.348,17.689,15.348,16.41,69667,0
+FITBO.US,D,20200323,000000,16.412,17.161,14.408,15.54,74702,0
+FITBO.US,D,20200324,000000,15.713,17.202,15.713,16.316,250639,0
+FITBO.US,D,20200325,000000,16.835,18.705,16.701,17.535,144677,0
+FITBO.US,D,20200326,000000,17.886,19.74,17.886,19.486,173530,0
+FITBO.US,D,20200327,000000,19.457,19.984,18.637,19.271,147748,0
+FITBO.US,D,20200330,000000,19.652,19.72,18.745,19.636,56974,0
+FITBO.US,D,20200331,000000,19.72,19.74,19.301,19.593,134440,0
+FITBO.US,D,20200401,000000,19.457,19.515,18.549,19.017,50980,0
+FITBO.US,D,20200402,000000,19.017,19.31,18.491,18.92,31530,0
+FITBO.US,D,20200403,000000,18.939,18.939,18.491,18.589,38261,0
+FITBO.US,D,20200406,000000,18.881,19.349,18.793,18.813,104054,0
+FITBO.US,D,20200407,000000,19.261,19.75,19.084,19.681,80353,0
+FITBO.US,D,20200408,000000,20.178,20.872,19.55,20.597,63617,0
+FITBO.US,D,20200409,000000,21.213,22.384,20.178,22.199,93076,0
+FITBO.US,D,20200413,000000,22.149,22.149,20.54,20.754,200896,0
+FITBO.US,D,20200414,000000,21.34,21.633,21.086,21.145,72343,0
+FITBO.US,D,20200415,000000,21.076,21.418,20.735,21.321,27010,0
+FITBO.US,D,20200416,000000,21.457,21.457,21.062,21.262,51204,0
+FITBO.US,D,20200417,000000,21.809,22.179,21.496,21.769,60065,0
+FITBO.US,D,20200420,000000,21.711,21.711,21.369,21.613,69565,0
+FITBO.US,D,20200421,000000,21.418,21.447,20.696,21.25,45255,0
+FITBO.US,D,20200422,000000,21.427,21.593,21.252,21.418,49910,0
+FITBO.US,D,20200423,000000,21.457,21.565,21.447,21.467,56608,0
+FITBO.US,D,20200424,000000,21.399,21.847,21.281,21.847,61513,0
+FITBO.US,D,20200427,000000,21.905,22.491,21.759,22.306,67121,0
+FITBO.US,D,20200428,000000,22.511,22.845,22.191,22.491,69285,0
+FITBO.US,D,20200429,000000,22.774,23.252,22.628,23.252,64076,0
+FITBO.US,D,20200430,000000,23.223,23.711,23.126,23.516,81230,0
+FITBO.US,D,20200501,000000,23.418,23.516,23.204,23.516,45485,0
+FITBO.US,D,20200504,000000,23.496,23.564,23.398,23.506,38921,0
+FITBO.US,D,20200505,000000,23.506,23.506,22.94,23.272,44270,0
+FITBO.US,D,20200506,000000,23.272,23.37,23.076,23.223,34898,0
+FITBO.US,D,20200507,000000,23.272,23.584,23.194,23.564,49885,0
+FITBO.US,D,20200508,000000,23.594,23.682,23.428,23.467,37258,0
+FITBO.US,D,20200511,000000,23.223,23.73,23.174,23.672,54407,0
+FITBO.US,D,20200512,000000,23.73,23.73,23.546,23.574,15841,0
+FITBO.US,D,20200513,000000,23.574,23.662,23.136,23.428,39351,0
+FITBO.US,D,20200514,000000,23.428,23.428,22.979,23.315,21990,0
+FITBO.US,D,20200515,000000,23.398,23.418,23.085,23.36,21639,0
+FITBO.US,D,20200518,000000,23.204,23.486,22.998,22.998,43795,0
+FITBO.US,D,20200519,000000,23.184,23.564,23.164,23.418,20608,0
+FITBO.US,D,20200520,000000,23.564,23.848,23.438,23.828,22049,0
+FITBO.US,D,20200521,000000,23.828,23.994,23.711,23.74,37413,0
+FITBO.US,D,20200522,000000,23.926,23.926,23.78,23.896,18962,0
+FITBO.US,D,20200526,000000,24.179,24.179,23.78,23.808,58897,0
+FITBO.US,D,20200527,000000,24.043,24.384,23.808,24.111,61024,0
+FITBO.US,D,20200528,000000,24.121,24.355,23.76,23.974,56034,0
+FITBO.US,D,20200529,000000,24.052,24.189,23.787,24.121,29565,0
+FITBO.US,D,20200601,000000,24.101,24.101,23.945,24.043,25668,0
+FITBO.US,D,20200602,000000,24.101,24.199,23.969,24.101,50259,0
+FITBO.US,D,20200603,000000,24.16,24.326,24.052,24.287,25085,0
+FITBO.US,D,20200604,000000,24.248,24.248,24.014,24.062,42057,0
+FITBO.US,D,20200605,000000,24.228,24.315,24.15,24.246,33842,0
+FITBO.US,D,20200608,000000,24.316,24.394,24.264,24.384,53953,0
+FITBO.US,D,20200609,000000,24.384,24.394,24.255,24.365,28941,0
+FITBO.US,D,20200610,000000,24.355,24.384,24.296,24.374,16768,0
+FITBO.US,D,20200611,000000,24.296,24.296,23.624,23.808,51788,0
+FITBO.US,D,20200612,000000,24.228,24.228,23.75,24.014,20417,0
+FITBO.US,D,20200615,000000,23.858,24.062,23.516,23.936,28941,0
+FITBO.US,D,20200616,000000,24.306,24.316,24.004,24.023,38547,0
+FITBO.US,D,20200617,000000,24.189,24.345,24.033,24.296,28131,0
+FITBO.US,D,20200618,000000,24.326,24.365,24.223,24.365,20865,0
+FITBO.US,D,20200619,000000,24.384,24.384,24.287,24.306,21073,0
+FITBO.US,D,20200622,000000,24.384,24.384,24.192,24.267,9997,0
+FITBO.US,D,20200623,000000,24.335,24.404,24.258,24.404,19572,0
+FITBO.US,D,20200624,000000,24.394,24.394,24.209,24.326,35789,0
+FITBO.US,D,20200625,000000,24.374,24.478,24.256,24.457,26679,0
+FITBO.US,D,20200626,000000,24.483,24.483,24.118,24.276,13269,0
+FITBO.US,D,20200629,000000,24.355,24.355,24.207,24.286,14307,0
+FITBO.US,D,20200630,000000,24.355,24.355,24.009,24.088,73434,0
+FITBO.US,D,20200701,000000,24.197,24.503,24.127,24.444,25857,0
+FITBO.US,D,20200702,000000,24.503,24.592,24.355,24.552,20966,0
+FITBO.US,D,20200706,000000,24.602,24.668,24.523,24.552,18190,0
+FITBO.US,D,20200707,000000,24.641,24.641,24.424,24.424,10401,0
+FITBO.US,D,20200708,000000,24.602,24.681,24.552,24.622,27004,0
+FITBO.US,D,20200709,000000,24.691,24.691,24.457,24.631,34524,0
+FITBO.US,D,20200710,000000,24.691,24.789,24.592,24.75,36193,0
+FITBO.US,D,20200713,000000,24.799,24.888,24.735,24.839,13415,0
+FITBO.US,D,20200714,000000,24.74,24.878,24.705,24.78,17001,0
+FITBO.US,D,20200715,000000,24.908,25.046,24.701,25.046,25758,0
+FITBO.US,D,20200716,000000,25.036,25.392,25.036,25.382,15084,0
+FITBO.US,D,20200717,000000,25.382,25.481,25.135,25.135,26109,0
+FITBO.US,D,20200720,000000,25.264,25.511,25.264,25.481,17770,0
+FITBO.US,D,20200721,000000,25.392,25.689,25.264,25.427,32659,0
+FITBO.US,D,20200722,000000,25.629,25.945,25.412,25.787,54568,0
+FITBO.US,D,20200723,000000,25.886,25.906,25.56,25.703,48261,0
+FITBO.US,D,20200724,000000,25.906,25.906,25.55,25.638,63933,0
+FITBO.US,D,20200727,000000,25.679,25.679,25.56,25.59,25422,0
+FITBO.US,D,20200728,000000,25.679,25.689,25.569,25.659,13362,0
+FITBO.US,D,20200729,000000,25.689,25.955,25.6,25.619,39621,0
+FITBO.US,D,20200730,000000,25.906,25.926,25.649,25.866,22652,0
+FITBO.US,D,20200731,000000,25.857,25.857,25.442,25.679,34051,0
+FITBO.US,D,20200803,000000,25.629,25.777,25.48,25.777,20279,0
+FITBO.US,D,20200804,000000,25.56,25.778,25.56,25.679,12484,0
+FITBO.US,D,20200805,000000,25.787,25.886,25.442,25.442,24841,0
+FITBO.US,D,20200806,000000,25.659,25.659,24.997,25.195,47114,0
+FITBO.US,D,20200807,000000,25.165,25.195,24.952,25.195,15136,0
+FITBO.US,D,20200810,000000,25.135,25.195,25.007,25.007,65356,0
+FITBO.US,D,20200811,000000,25.175,25.183,24.948,24.957,85764,0
+FITBO.US,D,20200812,000000,25.076,25.145,24.938,24.997,44355,0
+FITBO.US,D,20200813,000000,25.076,25.283,25.027,25.244,72251,0
+FITBO.US,D,20200814,000000,25.244,25.244,24.987,25.086,58380,0
+FITBO.US,D,20200817,000000,25.155,25.185,25.027,25.027,27762,0
+FITBO.US,D,20200818,000000,25.165,25.558,25.116,25.442,24172,0
+FITBO.US,D,20200819,000000,25.442,25.636,25.353,25.353,38380,0
+FITBO.US,D,20200820,000000,25.432,25.669,25.323,25.669,18616,0
+FITBO.US,D,20200821,000000,25.628,25.659,25.487,25.59,14501,0
+FITBO.US,D,20200824,000000,25.689,25.886,25.61,25.847,17977,0
+FITBO.US,D,20200825,000000,25.763,26.153,25.708,26.123,35739,0
+FITBO.US,D,20200826,000000,26.084,26.321,25.994,26.222,48172,0
+FITBO.US,D,20200827,000000,26.232,26.4,25.991,26.39,20137,0
+FITBO.US,D,20200828,000000,26.4,26.4,26.163,26.261,18601,0
+FITBO.US,D,20200831,000000,26.331,26.341,26.217,26.341,60893,0
+FITBO.US,D,20200901,000000,26.331,26.36,26.281,26.36,14726,0
+FITBO.US,D,20200902,000000,26.36,26.459,26.291,26.4,16170,0
+FITBO.US,D,20200903,000000,26.252,26.385,26.024,26.311,36354,0
+FITBO.US,D,20200904,000000,26.311,26.311,25.827,26.005,23329,0
+FITBO.US,D,20200908,000000,25.886,25.955,25.857,25.877,11560,0
+FITBO.US,D,20200909,000000,26.064,26.104,26.011,26.104,6236,0
+FITBO.US,D,20200910,000000,26.104,26.25,26.104,26.25,15191,0
+FITBO.US,D,20200911,000000,26.242,26.252,26.064,26.163,9435,0
+FITBO.US,D,20200914,000000,26.242,26.242,25.807,26.015,22808,0
+FITBO.US,D,20200915,000000,26.064,26.222,25.689,25.738,25702,0
+FITBO.US,D,20200916,000000,25.936,25.936,25.679,25.679,54446,0
+FITBO.US,D,20200917,000000,25.787,25.787,25.382,25.382,40795,0
+FITBO.US,D,20200918,000000,25.679,25.679,25.264,25.412,34732,0
+FITBO.US,D,20200921,000000,25.313,25.461,25.086,25.461,32147,0
+FITBO.US,D,20200922,000000,25.461,25.787,25.294,25.787,35838,0
+FITBO.US,D,20200923,000000,25.807,25.807,25.313,25.422,26459,0
+FITBO.US,D,20200924,000000,25.619,25.619,25.234,25.521,15428,0
+FITBO.US,D,20200925,000000,25.52,26.14,25.4932,26.14,35693,0
+FITBO.US,D,20200928,000000,26.1,26.38,26.1,26.35,28061,0
+FITBO.US,D,20200929,000000,26.34,26.38,26.2206,26.38,19604,0
+FITBO.US,D,20200930,000000,26.38,26.38,26.18,26.18,55312,0
+FITBO.US,D,20201001,000000,26.36,26.7,26.2728,26.57,27106,0
+FITBO.US,D,20201002,000000,26.43,26.71,26.43,26.58,28751,0
+FITBO.US,D,20201005,000000,26.64,26.83,26.4969,26.62,11208,0
+FITBO.US,D,20201006,000000,26.78,26.78,26.5,26.6,23286,0
+FITBO.US,D,20201007,000000,26.62,26.69,26.32,26.32,25302,0
+FITBO.US,D,20201008,000000,26.64,26.64,26.46,26.485,13003,0
+FITBO.US,D,20201009,000000,26.55,26.62,26.12,26.41,19697,0
+FITBO.US,D,20201012,000000,26.44,26.48,26.2,26.46,12043,0
+FITBO.US,D,20201013,000000,26.37,26.48,26.34,26.45,24195,0
+FITBO.US,D,20201014,000000,26.37,26.457,26.25,26.27,17313,0
+FITBO.US,D,20201015,000000,26.25,26.48,26.25,26.43,11211,0
+FITBO.US,D,20201016,000000,26.47,26.48,26.37,26.39,11196,0
+FITBO.US,D,20201019,000000,26.48,26.48,26.3,26.39,13013,0
+FITBO.US,D,20201020,000000,26.51,26.51,26.17,26.44,27339,0
+FITBO.US,D,20201021,000000,26.43,26.43,25.99,26,21997,0
+FITBO.US,D,20201022,000000,26.4,26.48,26.1501,26.48,17058,0
+FITBO.US,D,20201023,000000,26.51,26.86,26.485,26.86,17215,0
+FITBO.US,D,20201026,000000,26.83,26.84,26.4,26.4,25462,0
+FITBO.US,D,20201027,000000,26.38,26.59,26.3111,26.58,20543,0
+FITBO.US,D,20201028,000000,26.5,26.5,25.74,25.8,39447,0
+FITBO.US,D,20201029,000000,26.11,26.29,25.83,26.19,13192,0
+FITBO.US,D,20201030,000000,26.23,26.28,26.11,26.18,29725,0
+FITBO.US,D,20201102,000000,26.38,26.635,26.21,26.58,83779,0
+FITBO.US,D,20201103,000000,26.7,26.75,26.41,26.56,26896,0
+FITBO.US,D,20201104,000000,26.54,26.9,26.54,26.8,22419,0
+FITBO.US,D,20201105,000000,26.99,26.99,26.76,26.92,13798,0
+FITBO.US,D,20201106,000000,26.83,26.83,26.6,26.72,28302,0
+FITBO.US,D,20201109,000000,26.95,26.97,26.579,26.72,30764,0
+FITBO.US,D,20201110,000000,26.95,27.24,26.7,26.9,23215,0
+FITBO.US,D,20201111,000000,26.9,27,26.84,26.92,19463,0
+FITBO.US,D,20201112,000000,26.99,27,26.82,26.9,4811,0
+FITBO.US,D,20201113,000000,26.87,27.35,26.87,27.29,104367,0
+FITBO.US,D,20201116,000000,27.38,28.49,27.19,27.88,62391,0
+FITBO.US,D,20201117,000000,27.8,28,27.7,27.76,45403,0
+FITBO.US,D,20201118,000000,27.92,28.08,27.8153,27.89,16397,0
+FITBO.US,D,20201119,000000,27.97,27.97,27.8,27.83,17571,0
+FITBO.US,D,20201120,000000,27.97,27.97,27.75,27.78,9969,0
+FITBO.US,D,20201123,000000,27.93,28.19,27.86,27.88,17347,0
+FITBO.US,D,20201124,000000,27.86,28.02,27.72,27.72,14522,0
+FITBO.US,D,20201125,000000,27.75,27.96,27.7,27.74,13377,0
+FITBO.US,D,20201127,000000,27.92,27.95,27.66,27.66,15081,0
+FITBO.US,D,20201130,000000,27.79,27.92,27.47,27.76,21585,0
+FITBO.US,D,20201201,000000,27.84,27.9509,27.79,27.8,10699,0
+FITBO.US,D,20201202,000000,27.7,27.92,27.6206,27.75,37231,0
+FITBO.US,D,20201203,000000,27.88,27.88,27.48,27.58,66118,0
+FITBO.US,D,20201204,000000,27.64,27.64,27.17,27.37,39068,0
+FITBO.US,D,20201207,000000,27.21,27.43,27.21,27.24,19034,0
+FITBO.US,D,20201208,000000,27.33,27.66,27.33,27.545,12018,0
+FITBO.US,D,20201209,000000,27.57,27.72,27.54,27.64,14379,0
+FITBO.US,D,20201210,000000,27.77,27.7799,27.52,27.66,11112,0
+FITBO.US,D,20201211,000000,27.71,27.75,27.58,27.71,7864,0
+FITBO.US,D,20201214,000000,27.74,27.81,27.69,27.74,16740,0
+FITBO.US,D,20201215,000000,27.75,27.83,27.58,27.78,9938,0
+FITBO.US,D,20201216,000000,27.82,27.87,27.72,27.87,11103,0
+FITBO.US,D,20201217,000000,27.87,27.99,27.87,27.99,8080,0
+FITBO.US,D,20201218,000000,27.99,28.14,27.82,28.14,10509,0
+FITBO.US,D,20201221,000000,28.04,28.25,27.878,28.1,16395,0
+FITBO.US,D,20201222,000000,28.19,28.19,27.78,27.8,15882,0
+FITBO.US,D,20201223,000000,27.96,27.96,27.67,27.697,12785,0
+FITBO.US,D,20201224,000000,27.66,27.97,27.66,27.92,8474,0
+FITBO.US,D,20201228,000000,27.79,27.79,27.6562,27.72,15709,0
+FITBO.US,D,20201229,000000,27.65,27.725,27.56,27.65,9108,0
+FITBO.US,D,20201230,000000,27.74,27.86,27.5528,27.66,6523,0
+FITBO.US,D,20201231,000000,27.87,27.9,27.69,27.72,16491,0
+FITBO.US,D,20210104,000000,27.72,27.8162,27.33,27.4559,24736,0
+FITBO.US,D,20210105,000000,27.6465,27.67,27.4801,27.62,7329,0
+FITBO.US,D,20210106,000000,27.64,27.64,27.05,27.16,10940,0
+FITBO.US,D,20210107,000000,27.36,27.44,26.44,26.82,50641,0
+FITBO.US,D,20210108,000000,26.99,27.14,26.62,27.14,24288,0
+FITBO.US,D,20210111,000000,27.1,27.14,26.819,26.92,64167,0
+FITBO.US,D,20210112,000000,26.92,26.92,26.32,26.47,28432,0
+FITBO.US,D,20210113,000000,26.47,26.95,26.47,26.55,81063,0
+FITBO.US,D,20210114,000000,26.61,26.69,26.05,26.2,38694,0
+FITBO.US,D,20210115,000000,26.27,26.48,26.15,26.26,18039,0
+FITBO.US,D,20210119,000000,26.37,26.49,26.19,26.37,11960,0
+FITBO.US,D,20210120,000000,26.36,26.55,26.3,26.4,23522,0
+FITBO.US,D,20210121,000000,26.36,26.44,26.25,26.35,13031,0
+FITBO.US,D,20210122,000000,26.42,26.5394,26.3,26.36,16682,0
+FITBO.US,D,20210125,000000,26.49,26.68,26.41,26.41,12959,0
+FITBO.US,D,20210126,000000,26.465,26.57,26.34,26.37,10452,0
+FITBO.US,D,20210127,000000,26.28,26.41,25.97,25.97,12500,0
+FITBO.US,D,20210128,000000,26.07,26.15,25.84,25.87,18545,0
+FITBO.US,D,20210129,000000,25.98,26.22,25.89,26.22,26323,0
+FITBO.US,D,20210201,000000,26.22,26.49,26.1,26.18,11548,0
+FITBO.US,D,20210202,000000,26.48,26.62,26.3563,26.59,15182,0
+FITBO.US,D,20210203,000000,26.6,26.6,26.07,26.345,26776,0
+FITBO.US,D,20210204,000000,26.49,26.5,26.21,26.41,13104,0
+FITBO.US,D,20210205,000000,26.51,26.6,26.374,26.6,10983,0
+FITBO.US,D,20210208,000000,26.65,26.65,26.4301,26.45,7484,0
+FITBO.US,D,20210209,000000,26.59,26.71,26.52,26.71,12456,0
+FITBO.US,D,20210210,000000,26.7,26.76,26.4874,26.67,10001,0
+FITBO.US,D,20210211,000000,26.77,26.77,26.43,26.43,16403,0
+FITBO.US,D,20210212,000000,26.48,26.59,26.18,26.48,20430,0
+FITBO.US,D,20210216,000000,26.55,26.55,26.12,26.18,13320,0
+FITBO.US,D,20210217,000000,26.42,26.4302,26.04,26.1,22677,0
+FITBO.US,D,20210218,000000,26.15,26.45,25.9087,26.2295,12774,0
+FITBO.US,D,20210219,000000,26.27,26.27,25.92,25.98,10571,0
+FITBO.US,D,20210222,000000,26.03,26.0669,25.66,25.7412,19849,0
+FITBO.US,D,20210223,000000,25.76,25.9199,25.6,25.84,32362,0
+FITBO.US,D,20210224,000000,25.83,25.9045,25.47,25.64,28693,0
+FITBO.US,D,20210225,000000,25.79,25.79,25.22,25.42,21621,0
+FITBO.US,D,20210226,000000,25.5,25.57,25.19,25.44,60907,0
+FITBO.US,D,20210301,000000,25.53,25.54,25.41,25.45,22356,0
+FITBO.US,D,20210302,000000,25.51,25.7,25.4,25.64,22554,0
+FITBO.US,D,20210303,000000,25.59,25.7,25.5,25.66,14780,0
+FITBO.US,D,20210304,000000,25.66,25.88,25.5,25.81,39471,0
+FITBO.US,D,20210305,000000,25.83,26.13,25.75,26.13,20031,0
+FITBO.US,D,20210308,000000,26.11,26.18,25.98,26.18,12170,0
+FITBO.US,D,20210309,000000,26.28,26.42,26.2,26.2772,18642,0
+FITBO.US,D,20210310,000000,26.4,26.45,26.28,26.45,12719,0
+FITBO.US,D,20210311,000000,26.49,26.7,26.37,26.7,17912,0
+FITBO.US,D,20210312,000000,26.67,26.67,26.21,26.52,18685,0
+FITBO.US,D,20210315,000000,26.54,26.64,26.36,26.62,20304,0
+FITBO.US,D,20210316,000000,26.65,26.71,26.51,26.6308,12423,0
+FITBO.US,D,20210317,000000,26.54,26.71,26.5,26.65,12702,0
+FITBO.US,D,20210318,000000,26.58,26.58,26.12,26.23,24373,0
+FITBO.US,D,20210319,000000,26.2,26.36,26.0416,26.36,10815,0
+FITBO.US,D,20210322,000000,26.42,26.5161,26.1339,26.44,14483,0
+FITBO.US,D,20210323,000000,26.5,26.58,26.365,26.58,13176,0
+FITBO.US,D,20210324,000000,26.68,26.7,26.37,26.66,16195,0
+FITBO.US,D,20210325,000000,26.66,26.7399,26.5504,26.5896,6901,0
+FITBO.US,D,20210326,000000,26.33,26.33,26.17,26.2,9871,0
+FITBO.US,D,20210329,000000,26.26,26.325,26.18,26.25,8681,0
+FITBO.US,D,20210330,000000,26.19,26.31,26.12,26.28,12183,0
+FITBO.US,D,20210331,000000,26.3,26.52,26.3,26.52,15858,0
+FITBO.US,D,20210401,000000,26.68,26.79,26.565,26.77,15342,0
+FITBO.US,D,20210405,000000,26.62,26.94,26.55,26.9388,17731,0
+FITBO.US,D,20210406,000000,26.95,27.18,26.8284,27.18,16009,0
+FITBO.US,D,20210407,000000,27.07,27.278,26.98,27.18,24169,0
+FITBO.US,D,20210408,000000,27.21,27.2484,27.08,27.14,10531,0
+FITBO.US,D,20210409,000000,27.14,27.64,27.04,27.56,30933,0
+FITBO.US,D,20210412,000000,27.6,27.6,27.2,27.52,7795,0
+FITBO.US,D,20210413,000000,27.43,27.64,27.28,27.37,16584,0
+FITBO.US,D,20210414,000000,27.45,27.63,27.3001,27.58,13351,0
+FITBO.US,D,20210415,000000,27.59,27.68,27.4028,27.66,7319,0
+FITBO.US,D,20210416,000000,27.71,27.71,27.44,27.69,17983,0
+FITBO.US,D,20210419,000000,27.69,27.69,27.5178,27.59,6584,0
+FITBO.US,D,20210420,000000,27.65,27.66,27.3601,27.472,14387,0
+FITBO.US,D,20210421,000000,27.58,27.66,27.52,27.65,10999,0
+FITBO.US,D,20210422,000000,27.65,27.66,27.47,27.53,9188,0
+FITBO.US,D,20210423,000000,27.63,27.66,27.5,27.5,16783,0
+FITBO.US,D,20210426,000000,27.6,27.6,27.37,27.39,10966,0
+FITBO.US,D,20210427,000000,27.46,27.5,27.28,27.35,26612,0
+FITBO.US,D,20210428,000000,27.44,27.44,27.2,27.3518,17396,0
+FITBO.US,D,20210429,000000,27.36,27.36,27.1025,27.24,8218,0
+FITBO.US,D,20210430,000000,27.25,27.3378,26.97,26.97,37430,0
+FITBO.US,D,20210503,000000,27.13,27.307,27.0229,27.27,8261,0
+FITBO.US,D,20210504,000000,27.13,27.2977,27.115,27.2301,18993,0
+FITBO.US,D,20210505,000000,27.33,27.34,26.9453,26.95,12871,0
+FITBO.US,D,20210506,000000,27.05,27.08,26.95,27.04,12182,0
+FITBO.US,D,20210507,000000,27.08,27.76,26.98,27.19,12916,0
+FITBO.US,D,20210510,000000,27.2,27.34,27.1,27.1,7210,0
+FITBO.US,D,20210511,000000,27.12,27.2,26.9,26.9138,13902,0
+FITBO.US,D,20210512,000000,26.86,27.0863,26.57,26.5972,21666,0
+FITBO.US,D,20210513,000000,26.73,26.79,26.58,26.6,10315,0
+FITBO.US,D,20210514,000000,26.82,26.84,26.59,26.81,6339,0
+FITBO.US,D,20210517,000000,26.84,26.85,26.59,26.61,17058,0
+FITBO.US,D,20210518,000000,26.78,26.84,26.6,26.84,12062,0
+FITBO.US,D,20210519,000000,26.77,26.8178,26.52,26.52,27292,0
+FITBO.US,D,20210520,000000,26.67,27.03,26.55,27.03,27132,0
+FITBO.US,D,20210521,000000,27.07,27.07,26.77,27.015,4597,0
+FITBO.US,D,20210524,000000,27.15,27.18,26.9101,27.18,9259,0
+FITBO.US,D,20210525,000000,27.11,27.24,27.1,27.24,10407,0
+FITBO.US,D,20210526,000000,27.24,27.24,26.92,27.19,8522,0
+FITBO.US,D,20210527,000000,27.2,27.21,27.06,27.0984,14424,0
+FITBO.US,D,20210528,000000,27.21,27.255,27,27.24,14258,0
+FITBO.US,D,20210601,000000,27.26,27.41,27.1476,27.41,7863,0
+FITBO.US,D,20210602,000000,27.44,27.53,27.2447,27.53,8387,0
+FITBO.US,D,20210603,000000,27.32,27.6,27.32,27.59,10654,0
+FITBO.US,D,20210604,000000,27.68,27.7,27.5,27.7,6756,0
+FITBO.US,D,20210607,000000,27.69,27.8,27.62,27.71,6289,0
+FITBO.US,D,20210608,000000,27.68,27.76,27.4729,27.76,6931,0
+FITBO.US,D,20210609,000000,27.81,27.82,27.63,27.82,10500,0
+FITBO.US,D,20210610,000000,27.89,27.93,27.6962,27.92,12413,0
+FITBO.US,D,20210611,000000,27.92,27.93,27.61,27.76,19332,0
+FITBO.US,D,20210614,000000,27.72,27.92,27.72,27.92,6340,0
+FITBO.US,D,20210615,000000,27.98,27.98,27.73,27.74,19339,0
+FITBO.US,D,20210616,000000,27.8,27.97,27.6,27.6,43622,0
+FITBO.US,D,20210617,000000,27.67,27.94,27.61,27.9,8175,0
+FITBO.US,D,20210618,000000,27.8441,27.96,27.84,27.955,9249,0
+FITBO.US,D,20210621,000000,27.95,27.965,27.8018,27.8166,18897,0
+FITBO.US,D,20210622,000000,27.92,27.98,27.905,27.98,10582,0
+FITBO.US,D,20210623,000000,27.98,28.17,27.82,27.94,29052,0
+FITBO.US,D,20210624,000000,27.94,27.99,27.72,27.77,22964,0
+FITBO.US,D,20210625,000000,27.65,27.695,27.4501,27.53,11802,0
+FITBO.US,D,20210628,000000,27.51,27.53,27.14,27.31,34689,0
+FITBO.US,D,20210629,000000,27.35,27.5,27.07,27.17,53654,0
+FITBO.US,D,20210630,000000,27.2,27.33,27.14,27.28,44048,0
+FITBO.US,D,20210701,000000,27.28,27.4,27.2,27.34,15965,0
+FITBO.US,D,20210702,000000,27.3,27.4,27.25,27.36,12905,0
+FITBO.US,D,20210706,000000,27.35,27.4,27.29,27.4,9466,0
+FITBO.US,D,20210707,000000,27.41,27.49,27.3237,27.49,12404,0
+FITBO.US,D,20210708,000000,27.38,27.48,27.3484,27.38,6908,0
+FITBO.US,D,20210709,000000,27.4,27.51,27.37,27.42,7210,0
+FITBO.US,D,20210712,000000,27.51,27.52,27.3785,27.52,14288,0
+FITBO.US,D,20210713,000000,27.495,27.58,27.22,27.38,25169,0
+FITBO.US,D,20210714,000000,27.42,27.42,27.21,27.41,6545,0
+FITBO.US,D,20210715,000000,27.35,27.4361,27.25,27.33,8508,0
+FITBO.US,D,20210716,000000,27.35,27.3784,27.1926,27.3,6322,0
+FITBO.US,D,20210719,000000,27.28,27.28,27.06,27.06,8120,0
+FITBO.US,D,20210720,000000,27.07,27.23,27.06,27.1468,19104,0
+FITBO.US,D,20210721,000000,27.1409,27.17,27.0881,27.16,4659,0
+FITBO.US,D,20210722,000000,27.21,27.21,27.03,27.06,6612,0
+FITBO.US,D,20210723,000000,27.15,27.16,27.07,27.16,6854,0
+FITBO.US,D,20210726,000000,27.1599,27.16,26.81,26.81,62309,0
+FITBO.US,D,20210727,000000,26.88,26.88,26.63,26.84,21241,0
+FITBO.US,D,20210728,000000,26.89,26.89,26.51,26.69,37072,0
+FITBO.US,D,20210729,000000,26.73,26.7937,26.72,26.79,7329,0
+FITBO.US,D,20210730,000000,26.8,26.98,26.76,26.98,18130,0
+FITBO.US,D,20210802,000000,26.98,26.99,26.83,26.96,9297,0
+FITBO.US,D,20210803,000000,26.86,27.05,26.8456,27.05,14257,0
+FITBO.US,D,20210804,000000,27.04,27.09,26.95,27.04,6123,0
+FITBO.US,D,20210805,000000,27.04,27.18,27.04,27.14,9844,0
+FITBO.US,D,20210806,000000,27.06,27.21,27.03,27.15,12432,0
+FITBO.US,D,20210809,000000,27.18,27.18,26.71,26.84,43583,0
+FITBO.US,D,20210810,000000,26.84,26.84,26.47,26.65,8061,0
+FITBO.US,D,20210811,000000,26.72,26.8582,26.6824,26.81,3563,0
+FITBO.US,D,20210812,000000,26.7,26.93,26.7,26.92,17632,0
+FITBO.US,D,20210813,000000,26.92,26.99,26.87,26.97,10797,0
+FITBO.US,D,20210816,000000,26.99,27.07,26.98,26.98,4911,0
+FITBO.US,D,20210817,000000,27.04,27.04,26.82,26.99,10755,0
+FITBO.US,D,20210818,000000,26.9,26.9,26.7,26.85,9526,0
+FITBO.US,D,20210819,000000,26.78,26.89,26.7267,26.88,11642,0
+FITBO.US,D,20210820,000000,26.91,26.98,26.8158,26.94,6582,0
+FITBO.US,D,20210823,000000,26.93,27.03,26.8916,27.02,9190,0
+FITBO.US,D,20210824,000000,27.03,27.03,26.91,26.98,10559,0
+FITBO.US,D,20210825,000000,26.93,27.0899,26.93,27.04,9975,0
+FITBO.US,D,20210826,000000,27.07,27.08,26.83,26.9,6214,0
+FITBO.US,D,20210827,000000,26.98,27.02,26.82,27.02,7839,0
+FITBO.US,D,20210830,000000,26.99,27.08,26.93,26.98,9839,0
+FITBO.US,D,20210831,000000,26.99,27.03,26.82,26.95,51865,0
+FITBO.US,D,20210901,000000,27,27.04,26.9014,26.95,30628,0
+FITBO.US,D,20210902,000000,27.01,27.04,26.92,27.01,24636,0
+FITBO.US,D,20210903,000000,27.04,27.08,26.93,26.96,11010,0
+FITBO.US,D,20210907,000000,26.94,26.94,26.77,26.77,20776,0
+FITBO.US,D,20210908,000000,26.72,26.8289,26.72,26.79,9355,0
+FITBO.US,D,20210909,000000,26.68,26.89,26.68,26.71,9487,0
+FITBO.US,D,20210910,000000,26.73,26.94,26.73,26.88,7913,0
+FITBO.US,D,20210913,000000,26.85,26.92,26.75,26.81,23617,0
+FITBO.US,D,20210914,000000,26.83,26.87,26.7,26.8,6938,0
+FITBO.US,D,20210915,000000,26.65,26.79,26.6417,26.71,6668,0
+FITBO.US,D,20210916,000000,26.83,26.83,26.6707,26.74,30173,0
+FITBO.US,D,20210917,000000,26.72,26.77,26.64,26.66,49663,0
+FITBO.US,D,20210920,000000,26.59,26.72,26.42,26.54,17775,0
+FITBO.US,D,20210921,000000,26.46,26.63,26.46,26.63,11685,0
+FITBO.US,D,20210922,000000,26.62,26.78,26.56,26.72,51666,0
+FITBO.US,D,20210923,000000,26.74,26.81,26.58,26.66,26945,0
+FITBO.US,D,20210924,000000,26.64,26.66,26.47,26.54,17778,0
+FITBO.US,D,20210927,000000,26.38,26.38,26.04,26.23,19291,0
+FITBO.US,D,20210928,000000,26.19,26.2,25.72,25.93,42308,0
+FITBO.US,D,20210929,000000,26.19,26.33,26.02,26.33,31113,0
+FITBO.US,D,20210930,000000,26.33,26.42,26.13,26.13,39638,0
+FITBO.US,D,20211001,000000,26.15,26.36,26.1,26.11,24310,0
+FITBO.US,D,20211004,000000,26.12,26.12,25.86,25.88,18656,0
+FITBO.US,D,20211005,000000,26.03,26.06,25.78,25.78,16085,0
+FITBO.US,D,20211006,000000,25.86,26.09,25.72,25.88,27388,0
+FITBO.US,D,20211007,000000,26.08,26.08,25.89,25.96,16800,0
+FITBO.US,D,20211008,000000,25.96,26.02,25.8301,25.98,16051,0
+FITBO.US,D,20211011,000000,25.98,25.99,25.849,25.9,8918,0
+FITBO.US,D,20211012,000000,25.99,26.08,25.9001,26.08,10283,0
+FITBO.US,D,20211013,000000,26.08,26.36,26.08,26.35,19652,0
+FITBO.US,D,20211014,000000,26.43,26.55,26.28,26.41,18745,0
+FITBO.US,D,20211015,000000,26.49,26.5152,26.34,26.43,12148,0
+FITBO.US,D,20211018,000000,26.35,26.42,26.18,26.34,6890,0
+FITBO.US,D,20211019,000000,26.34,26.342,26.18,26.19,11546,0
+FITBO.US,D,20211020,000000,26.33,26.44,26.29,26.44,12743,0
+FITBO.US,D,20211021,000000,26.44,26.44,26.2821,26.3795,17098,0
+FITBO.US,D,20211022,000000,26.46,26.49,26.3019,26.43,8129,0
+FITBO.US,D,20211025,000000,26.42,26.42,26.23,26.24,27196,0
+FITBO.US,D,20211026,000000,26.32,26.42,26.25,26.25,13283,0
+FITBO.US,D,20211027,000000,26.41,26.41,26.26,26.28,22108,0
+FITBO.US,D,20211028,000000,26.39,26.46,26.31,26.43,12410,0
+FITBO.US,D,20211029,000000,26.43,26.62,26.335,26.54,19147,0
+FITBO.US,D,20211101,000000,26.57,26.6521,26.454,26.54,13302,0
+FITBO.US,D,20211102,000000,26.63,26.67,26.48,26.6,8403,0
+FITBO.US,D,20211103,000000,26.65,26.69,26.51,26.62,17248,0
+FITBO.US,D,20211104,000000,26.71,26.82,26.63,26.65,14662,0
+FITBO.US,D,20211105,000000,26.68,26.92,26.68,26.8549,14803,0
+FITBO.US,D,20211108,000000,26.92,26.93,26.8,26.83,6778,0
+FITBO.US,D,20211109,000000,26.92,26.92,26.77,26.9,12280,0
+FITBO.US,D,20211110,000000,26.89,26.89,26.481,26.55,7055,0
+FITBO.US,D,20211111,000000,26.61,26.66,26.35,26.5,14832,0
+FITBO.US,D,20211112,000000,26.52,26.57,26.2,26.32,10227,0
+FITBO.US,D,20211115,000000,26.43,26.43,26.11,26.24,17994,0
+FITBO.US,D,20211116,000000,26.24,26.2563,26.1,26.2,7974,0
+FITBO.US,D,20211117,000000,26.25,26.25,25.96,26.19,8909,0
+FITBO.US,D,20211118,000000,26.15,26.31,25.95,26.25,14074,0
+FITBO.US,D,20211119,000000,26.25,26.41,26.03,26.39,27474,0
+FITBO.US,D,20211122,000000,26.4,26.49,26.0719,26.35,17567,0
+FITBO.US,D,20211123,000000,26.24,26.3297,26.15,26.3297,8307,0
+FITBO.US,D,20211124,000000,26.35,26.63,26.15,26.63,15207,0
+FITBO.US,D,20211126,000000,26.45,26.55,26.31,26.4109,7934,0
+FITBO.US,D,20211129,000000,26.53,26.635,26.45,26.565,7673,0
+FITBO.US,D,20211130,000000,26.5,26.5,26.21,26.35,18722,0
+FITBO.US,D,20211201,000000,26.52,26.79,26.29,26.29,8965,0
+FITBO.US,D,20211202,000000,26.63,26.68,26.264,26.65,10846,0
+FITBO.US,D,20211203,000000,26.62,26.63,26.26,26.26,5200,0
+FITBO.US,D,20211206,000000,26.59,26.7163,26.3547,26.67,7543,0
+FITBO.US,D,20211207,000000,26.75,26.88,26.705,26.88,6839,0
+FITBO.US,D,20211208,000000,26.88,26.88,26.44,26.54,14917,0
+FITBO.US,D,20211209,000000,26.56,26.6999,26.41,26.52,11518,0
+FITBO.US,D,20211210,000000,26.64,26.68,26.29,26.45,10811,0
+FITBO.US,D,20211213,000000,26.56,26.56,26.2,26.3,16144,0
+FITBO.US,D,20211214,000000,26.35,26.35,26.139,26.2,11250,0
+FITBO.US,D,20211215,000000,26.29,26.29,26.15,26.17,24588,0
+FITBO.US,D,20211216,000000,26.27,26.4,26.1208,26.25,28226,0
+FITBO.US,D,20211217,000000,26.3,26.45,26.25,26.27,15182,0
+FITBO.US,D,20211220,000000,26.27,26.4381,26.24,26.43,14459,0
+FITBO.US,D,20211221,000000,26.48,26.48,26.1233,26.27,14387,0
+FITBO.US,D,20211222,000000,26.37,26.38,26.3113,26.36,6149,0
+FITBO.US,D,20211223,000000,26.44,26.58,26.3305,26.58,15001,0
+FITBO.US,D,20211227,000000,26.57,26.6047,26.3716,26.38,13334,0
+FITBO.US,D,20211228,000000,26.34,26.34,26.01,26.21,15234,0
+FITBO.US,D,20211229,000000,26.2,26.21,26.0376,26.17,5318,0
+FITBO.US,D,20211230,000000,26.22,26.24,26.04,26.14,22613,0
+FITBO.US,D,20211231,000000,26.23,26.43,26.1673,26.43,13384,0
+FITBO.US,D,20220103,000000,26.42,26.42,26.08,26.16,16475,0
+FITBO.US,D,20220104,000000,26.37,26.37,26.05,26.06,7869,0
+FITBO.US,D,20220105,000000,26.06,26.27,25.8,25.8305,19753,0
+FITBO.US,D,20220106,000000,26.14,26.19,25.77,26.16,15796,0
+FITBO.US,D,20220107,000000,25.95,26.24,25.95,26.24,19763,0
+FITBO.US,D,20220110,000000,26.19,26.35,26.02,26.31,33708,0
+FITBO.US,D,20220111,000000,26.31,26.68,26.3,26.61,24099,0
+FITBO.US,D,20220112,000000,26.5549,26.672,26.43,26.44,9239,0
+FITBO.US,D,20220113,000000,26.61,26.66,26.43,26.59,8869,0
+FITBO.US,D,20220114,000000,26.38,26.5306,26.07,26.42,7563,0
+FITBO.US,D,20220118,000000,26.4,26.4,26.08,26.117,26385,0
+FITBO.US,D,20220119,000000,26.07,26.2817,26.03,26.03,11724,0
+FITBO.US,D,20220120,000000,26.23,26.33,25.97,26.14,14555,0
+FITBO.US,D,20220121,000000,26.14,26.317,25.97,26.24,21092,0
+FITBO.US,D,20220124,000000,26.1,26.1953,25.82,25.9128,21657,0
+FITBO.US,D,20220125,000000,25.91,26.07,25.8,25.82,12873,0
+FITBO.US,D,20220126,000000,26.06,26.06,25.63,25.78,25604,0
+FITBO.US,D,20220127,000000,25.89,25.89,25.05,25.11,69081,0
+FITBO.US,D,20220128,000000,25.15,25.46,24.99,25.13,24198,0
+FITBO.US,D,20220131,000000,25.13,25.42,25.06,25.4,33007,0
+FITBO.US,D,20220201,000000,25.36,25.5711,25.1506,25.5711,21091,0
+FITBO.US,D,20220202,000000,25.51,25.6169,25.2,25.23,38174,0
+FITBO.US,D,20220203,000000,25.23,25.23,24.9723,25.09,19484,0
+FITBO.US,D,20220204,000000,24.94,25.0166,24.69,24.76,36408,0
+FITBO.US,D,20220207,000000,24.8,24.99,24.76,24.99,23802,0
+FITBO.US,D,20220208,000000,24.99,24.99,24.6614,24.75,26384,0
+FITBO.US,D,20220209,000000,24.89,24.89,24.6701,24.8188,36368,0
+FITBO.US,D,20220210,000000,24.73,24.89,24.32,24.7,52970,0
+FITBO.US,D,20220211,000000,24.68,24.8441,24.5001,24.62,29694,0
+FITBO.US,D,20220214,000000,24.52,24.63,24.12,24.3,29908,0
+FITBO.US,D,20220215,000000,24.26,24.65,24.14,24.65,21690,0
+FITBO.US,D,20220216,000000,24.5,24.78,24.277,24.78,18947,0
+FITBO.US,D,20220217,000000,24.87,24.87,24.56,24.66,28274,0
+FITBO.US,D,20220218,000000,24.65,24.6817,24.52,24.59,13467,0
+FITBO.US,D,20220222,000000,24.6,24.7099,24.32,24.4,23024,0
+FITBO.US,D,20220223,000000,24.52,24.6727,24.27,24.41,29263,0
+FITBO.US,D,20220224,000000,24.3,24.7,24.2047,24.56,21063,0
+FITBO.US,D,20220225,000000,24.7,24.97,24.3001,24.77,21742,0
+FITBO.US,D,20220228,000000,24.88,24.95,24.51,24.59,20546,0
+FITBO.US,D,20220301,000000,24.69,25.04,24.56,24.67,21117,0
+FITBO.US,D,20220302,000000,24.73,25,24.6001,24.87,13419,0
+FITBO.US,D,20220303,000000,24.6101,25.0299,24.6101,24.77,12470,0
+FITBO.US,D,20220304,000000,24.84,24.8665,24.51,24.56,19964,0
+FITBO.US,D,20220307,000000,24.6,24.6873,24.4,24.435,24927,0
+FITBO.US,D,20220308,000000,24.42,24.47,24.14,24.27,17589,0
+FITBO.US,D,20220309,000000,24.54,24.64,24.26,24.41,17063,0
+FITBO.US,D,20220310,000000,24.47,24.47,24.15,24.41,17037,0
+FITBO.US,D,20220311,000000,24.44,24.57,24.22,24.24,25473,0
+FITBO.US,D,20220314,000000,24.3,24.3,23.56,23.58,28843,0
+FITBO.US,D,20220315,000000,23.73,24.1447,23.29,23.35,42811,0
+FITBO.US,D,20220316,000000,23.35,23.79,23.35,23.7,16732,0
+FITBO.US,D,20220317,000000,23.69,24.15,23.69,24.12,21350,0
+FITBO.US,D,20220318,000000,24.14,24.34,24.05,24.05,9707,0
+FITBO.US,D,20220321,000000,24,24.36,24,24.09,14299,0
+FITBO.US,D,20220322,000000,24.09,24.2211,23.94,24,21359,0
+FITBO.US,D,20220323,000000,24.13,24.21,23.9,23.9,16642,0
+FITBO.US,D,20220324,000000,24.14,24.14,23.9,23.91,16523,0
+FITBO.US,D,20220325,000000,24,24.0299,23.51,23.52,25692,0
+FITBO.US,D,20220328,000000,23.25,23.67,23.25,23.4,17799,0
+FITBO.US,D,20220329,000000,23.55,23.65,23.4,23.62,12235,0
+FITBO.US,D,20220330,000000,23.62,24.01,23.49,23.49,10514,0
+FITBO.US,D,20220331,000000,23.65,23.8824,23.4838,23.71,14792,0
+FITBO.US,D,20220401,000000,23.79,24.125,23.63,23.765,23296,0
+FITBO.US,D,20220404,000000,23.87,24.05,23.74,23.87,42544,0
+FITBO.US,D,20220405,000000,23.86,23.86,23.26,23.26,22023,0
+FITBO.US,D,20220406,000000,23.4,23.4,22.77,22.95,43872,0
+FITBO.US,D,20220407,000000,22.75,23.2086,22.75,22.92,17377,0
+FITBO.US,D,20220408,000000,22.8,23.0531,22.79,22.81,19087,0
+FITBO.US,D,20220411,000000,22.83,22.83,22.22,22.22,19959,0
+FITBO.US,D,20220412,000000,22.35,22.5566,21.85,21.9309,70390,0
+FITBO.US,D,20220413,000000,22.19,24.41,22.05,22.29,21481,0
+FITBO.US,D,20220414,000000,22.33,22.33,21.89,22.08,20972,0
+FITBO.US,D,20220418,000000,22.28,22.28,21.9101,21.95,14051,0
+FITBO.US,D,20220419,000000,22.18,22.18,21.7601,21.88,40994,0
+FITBO.US,D,20220420,000000,21.75,22.05,21.7227,21.95,14909,0
+FITBO.US,D,20220421,000000,21.91,22.25,21.62,21.62,21917,0
+FITBO.US,D,20220422,000000,21.64,21.8642,21.51,21.77,27778,0
+FITBO.US,D,20220425,000000,21.69,21.87,21.55,21.63,24019,0
+FITBO.US,D,20220426,000000,21.71,21.87,21.3,21.36,43888,0
+FITBO.US,D,20220427,000000,21.36,21.5797,21.15,21.2475,52734,0
+FITBO.US,D,20220428,000000,21.29,23.42,20.83,21.15,28065,0
+FITBO.US,D,20220429,000000,20.86,21.15,20.75,21.15,74762,0
+FITBO.US,D,20220502,000000,21.1,21.1,20.1301,20.6,56010,0
+FITBO.US,D,20220503,000000,20.57,20.6976,20.01,20.17,46233,0
+FITBO.US,D,20220504,000000,20.19,21.03,20.01,20.84,43918,0
+FITBO.US,D,20220505,000000,20.57,20.5993,20.16,20.44,39617,0
+FITBO.US,D,20220506,000000,20.44,20.45,20.0133,20.35,47866,0
+FITBO.US,D,20220509,000000,20.35,20.3525,19.7615,20.05,43307,0
+FITBO.US,D,20220510,000000,20.59,20.59,20.11,20.37,40674,0
+FITBO.US,D,20220511,000000,20.2,20.4469,19.97,20.12,33075,0
+FITBO.US,D,20220512,000000,20.39,20.39,20.03,20.39,30096,0
+FITBO.US,D,20220513,000000,20.54,20.62,20.32,20.38,30949,0
+FITBO.US,D,20220516,000000,20.5,20.797,20.35,20.51,78083,0
+FITBO.US,D,20220517,000000,20.63,20.93,20.4,20.4,54473,0
+FITBO.US,D,20220518,000000,20.3,20.62,20.21,20.24,44422,0
+FITBO.US,D,20220519,000000,20.15,20.65,20.11,20.55,46240,0
+FITBO.US,D,20220520,000000,20.68,20.76,20.42,20.47,39137,0
+FITBO.US,D,20220523,000000,20.49,20.6499,20.29,20.44,49277,0
+FITBO.US,D,20220524,000000,20.44,20.8102,20.3607,20.65,19090,0
+FITBO.US,D,20220525,000000,20.86,21.54,20.86,21.5,48845,0
+FITBO.US,D,20220526,000000,21.57,22.04,21.5489,21.9773,25607,0
+FITBO.US,D,20220527,000000,22.11,22.74,21.91,22.74,23358,0
+FITBO.US,D,20220531,000000,22.74,23.81,22.52,23.26,55572,0
+FITBO.US,D,20220601,000000,23.85,24,22.9154,23.62,21189,0
+FITBO.US,D,20220602,000000,23.67,24.23,23.495,24.1,27933,0
+FITBO.US,D,20220603,000000,23.97,24.24,22.8388,23.92,18480,0
+FITBO.US,D,20220606,000000,23.98,24.2334,23.6854,24.01,15165,0
+FITBO.US,D,20220607,000000,23.99,24.08,23.7099,23.88,26231,0
+FITBO.US,D,20220608,000000,24,24.08,23.75,23.79,8995,0
+FITBO.US,D,20220609,000000,23.88,23.9717,23.28,23.45,18849,0
+FITBO.US,D,20220610,000000,23.24,23.5605,22.81,22.81,12563,0
+FITBO.US,D,20220613,000000,22.6,22.6,21.4,21.59,27670,0
+FITBO.US,D,20220614,000000,21.68,21.69,21.1,21.41,26331,0
+FITBO.US,D,20220615,000000,21.37,22.21,21.3426,21.5,20196,0
+FITBO.US,D,20220616,000000,21.36,21.36,21.0036,21.18,14207,0
+FITBO.US,D,20220617,000000,21.18,22.7,21.18,21.71,13136,0
+FITBO.US,D,20220621,000000,21.88,22.21,21.73,22.2,10133,0
+FITBO.US,D,20220622,000000,22.16,22.37,21.8372,21.98,14081,0
+FITBO.US,D,20220623,000000,22.21,22.3008,21.9415,22.2317,16409,0
+FITBO.US,D,20220624,000000,22.38,22.45,22.0551,22.41,15637,0
+FITBO.US,D,20220627,000000,22.48,22.6608,21.75,22.14,20860,0
+FITBO.US,D,20220628,000000,22.58,22.71,21.9093,22.26,11734,0
+FITBO.US,D,20220629,000000,22.56,22.76,22,22.35,8979,0
+FITBO.US,D,20220630,000000,22.57,22.72,22.43,22.52,14967,0
+FITBO.US,D,20220701,000000,22.73,22.74,22.04,22.54,7597,0
+FITBO.US,D,20220705,000000,22.54,22.74,22.16,22.29,13339,0
+FITBO.US,D,20220706,000000,22.2126,22.5441,22.1401,22.21,10785,0
+FITBO.US,D,20220707,000000,22.39,22.68,22.1733,22.22,7123,0
+FITBO.US,D,20220708,000000,22.28,22.72,22.1,22.43,7849,0
+FITBO.US,D,20220711,000000,22.47,22.74,22.15,22.6,7081,0
+FITBO.US,D,20220712,000000,22.71,22.99,22.5,22.96,19648,0
+FITBO.US,D,20220713,000000,22.77,22.98,22.4,22.96,9615,0
+FITBO.US,D,20220714,000000,22.9,23.33,22.4,22.88,19381,0
+FITBO.US,D,20220715,000000,22.95,23.17,22.5101,23.07,23602,0
+FITBO.US,D,20220718,000000,23.34,23.35,22.7917,22.98,14554,0
+FITBO.US,D,20220719,000000,23.33,24.35,23.0622,23.55,18024,0
+FITBO.US,D,20220720,000000,23.78,24.32,23.3,23.83,12451,0
+FITBO.US,D,20220721,000000,23.82,24.26,23.35,23.99,9947,0
+FITBO.US,D,20220722,000000,24.54,24.54,23.694,23.9,9149,0
+FITBO.US,D,20220725,000000,24,24.4242,22.995,23.24,23120,0
+FITBO.US,D,20220726,000000,23.45,23.7396,23.16,23.47,7334,0
+FITBO.US,D,20220727,000000,23.57,23.59,23.03,23.27,12008,0
+FITBO.US,D,20220728,000000,23.42,23.87,23.0699,23.8,12204,0
+FITBO.US,D,20220729,000000,23.88,24.83,23.7689,24.8,40680,0
+FITBO.US,D,20220801,000000,24.66,24.92,24.2,24.83,18916,0
+FITBO.US,D,20220802,000000,24.7,25.59,24.4619,25.48,40755,0
+FITBO.US,D,20220803,000000,25.66,25.91,25.245,25.86,30904,0
+FITBO.US,D,20220804,000000,25.78,25.79,25.46,25.79,38984,0
+FITBO.US,D,20220805,000000,25.58,25.58,24.81,24.95,21125,0
+FITBO.US,D,20220808,000000,24.83,25.4444,24.66,24.82,15604,0
+FITBO.US,D,20220809,000000,24.86,24.86,24.18,24.25,16598,0
+FITBO.US,D,20220810,000000,24.23,24.94,24.23,24.52,11266,0
+FITBO.US,D,20220811,000000,24.59,24.9493,24.08,24.54,11405,0
+FITBO.US,D,20220812,000000,24.61,25,24.3895,24.72,4814,0
+FITBO.US,D,20220815,000000,24.65,24.8946,24.2127,24.58,13447,0
+FITBO.US,D,20220816,000000,24.58,24.58,24.24,24.29,10400,0
+FITBO.US,D,20220817,000000,24.2,24.2,23.78,23.84,11300,0
+FITBO.US,D,20220818,000000,23.9,23.9899,23.5534,23.98,7285,0
+FITBO.US,D,20220819,000000,23.87,23.94,23.5,23.84,9842,0
+FITBO.US,D,20220822,000000,23.84,23.95,23.1178,23.6,12666,0
+FITBO.US,D,20220823,000000,23.63,24.08,23.01,23.26,34444,0
+FITBO.US,D,20220824,000000,23.27,24.22,23.0674,23.45,6346,0
+FITBO.US,D,20220825,000000,23.44,23.7499,23.3557,23.39,7200,0
+FITBO.US,D,20220826,000000,23.61,23.7165,23.19,23.19,8608,0
+FITBO.US,D,20220829,000000,23.14,23.71,23.0001,23.26,6950,0
+FITBO.US,D,20220830,000000,23.27,23.27,23,23,9395,0
+FITBO.US,D,20220831,000000,23.21,23.63,22.53,22.53,42997,0
+FITBO.US,D,20220901,000000,22.43,23.1137,22.29,22.33,17947,0
+FITBO.US,D,20220902,000000,22.5,22.5,22.29,22.29,16396,0
+FITBO.US,D,20220906,000000,22.25,22.3722,22.01,22.07,16772,0
+FITBO.US,D,20220907,000000,22.18,22.21,22.0001,22.09,4787,0
+FITBO.US,D,20220908,000000,22.1528,22.2499,22,22,15617,0
+FITBO.US,D,20220909,000000,21.9,22.35,21.9,22.19,7198,0
+FITBO.US,D,20220912,000000,22.05,22.5595,21.93,22.0984,21570,0
+FITBO.US,D,20220913,000000,21.5,22.1664,21.5,22.06,14406,0
+FITBO.US,D,20220914,000000,21.9,22.21,21.9,22.17,7612,0
+FITBO.US,D,20220915,000000,22.08,22.2112,21.85,22,20506,0
+FITBO.US,D,20220916,000000,21.64,21.96,21.5,21.72,9277,0
+FITBO.US,D,20220919,000000,21.65,21.88,21.65,21.68,20754,0
+FITBO.US,D,20220920,000000,21.54,21.68,21.4927,21.5113,13877,0
+FITBO.US,D,20220921,000000,21.78,21.82,21.45,21.75,19062,0
+FITBO.US,D,20220922,000000,21.64,21.64,21.24,21.34,9127,0
+FITBO.US,D,20220923,000000,21.34,21.35,21,21.13,21395,0
+FITBO.US,D,20220926,000000,21.13,21.19,20.8,20.8821,10926,0
+FITBO.US,D,20220927,000000,20.5,20.88,20.4989,20.85,17440,0
+FITBO.US,D,20220928,000000,20.63,21.19,20.5601,21.17,17781,0
+FITBO.US,D,20220929,000000,21.15,21.23,20.5901,21.23,9449,0
+FITBO.US,D,20220930,000000,21.29,21.29,20.72,21.12,51021,0
+FITBO.US,D,20221003,000000,21.35,21.55,21.1,21.2191,11146,0
+FITBO.US,D,20221004,000000,21.46,21.65,21.26,21.56,15189,0
+FITBO.US,D,20221005,000000,21.49,21.5,21.13,21.28,10160,0
+FITBO.US,D,20221006,000000,21.3787,21.3787,21.0284,21.05,7311,0
+FITBO.US,D,20221007,000000,21,21,20.73,20.98,10472,0
+FITBO.US,D,20221010,000000,21.01,21.01,20.5401,20.71,14274,0
+FITBO.US,D,20221011,000000,20.65,20.7599,20.42,20.48,10564,0
+FITBO.US,D,20221012,000000,20.41,20.5999,20.28,20.3557,11300,0
+FITBO.US,D,20221013,000000,20.11,20.5,19.8824,20.37,31412,0
+FITBO.US,D,20221014,000000,20.36,20.4,20.06,20.06,7489,0
+FITBO.US,D,20221017,000000,20.21,20.6599,20.06,20.2,21284,0
+FITBO.US,D,20221018,000000,20.41,20.41,20.0751,20.22,16080,0
+FITBO.US,D,20221019,000000,20.17,20.3,19.9504,20.16,17811,0
+FITBO.US,D,20221020,000000,20.14,20.14,19.71,19.7301,11124,0
+FITBO.US,D,20221021,000000,19.88,20.03,19.4068,19.95,20710,0
+FITBO.US,D,20221024,000000,19.99,20.04,19.5401,19.93,18547,0
+FITBO.US,D,20221025,000000,19.79,19.98,19.5101,19.6,32339,0
+FITBO.US,D,20221026,000000,19.61,20.22,19.37,19.37,30790,0
+FITBO.US,D,20221027,000000,19.41,19.7999,19.2,19.25,25877,0
+FITBO.US,D,20221028,000000,19.32,19.59,19.0423,19.2715,38499,0
+FITBO.US,D,20221031,000000,19.25,19.5457,19.05,19.19,49615,0
+FITBO.US,D,20221101,000000,19.34,19.34,18.92,18.94,16178,0
+FITBO.US,D,20221102,000000,18.91,19.25,18.83,19.07,28553,0
+FITBO.US,D,20221103,000000,18.94,19.05,18.7179,18.78,34884,0
+FITBO.US,D,20221104,000000,19.01,19.01,18.5463,18.74,32108,0
+FITBO.US,D,20221107,000000,18.8,18.83,18.51,18.62,46281,0
+FITBO.US,D,20221108,000000,18.64,19.18,18.56,19.16,32454,0
+FITBO.US,D,20221109,000000,19.27,19.31,18.79,19.23,53347,0
+FITBO.US,D,20221110,000000,19.58,20.54,19.4483,20.53,30086,0
+FITBO.US,D,20221111,000000,20.6,20.92,20.1202,20.74,18390,0
+FITBO.US,D,20221114,000000,20.74,21,20.49,20.79,41542,0
+FITBO.US,D,20221115,000000,21.02,21.27,19.68,19.93,48284,0
+FITBO.US,D,20221116,000000,20.15,20.38,20,20.08,17986,0
+FITBO.US,D,20221117,000000,19.78,20.14,19.78,20.12,27720,0
+FITBO.US,D,20221118,000000,20.08,20.53,19.91,20.49,44869,0
+FITBO.US,D,20221121,000000,20.44,20.61,20.0786,20.33,27032,0
+FITBO.US,D,20221122,000000,20.49,20.66,20.24,20.3,26527,0
+FITBO.US,D,20221123,000000,20.5,20.8199,20.31,20.71,16065,0
+FITBO.US,D,20221125,000000,20.71,20.99,20.45,20.99,15805,0
+FITBO.US,D,20221128,000000,20.98,21.09,20.6501,21.09,18978,0
+FITBO.US,D,20221129,000000,21.03,21.05,20.7,20.73,23001,0
+FITBO.US,D,20221130,000000,20.81,21.53,20.58,21.29,39155,0
+FITBO.US,D,20221201,000000,21.29,21.5,21.0874,21.25,27546,0
+FITBO.US,D,20221202,000000,21.12,21.54,21.04,21.4,24824,0
+FITBO.US,D,20221205,000000,21.16,21.54,21.08,21.16,32149,0
+FITBO.US,D,20221206,000000,21.3,21.4992,21.01,21.03,14484,0
+FITBO.US,D,20221207,000000,21.09,21.28,21.09,21.16,25890,0
+FITBO.US,D,20221208,000000,21.1,21.4,21.09,21.12,19269,0
+FITBO.US,D,20221209,000000,21.08,21.33,20.9,20.9,33419,0
+FITBO.US,D,20221212,000000,21,21.07,20.5274,20.65,46011,0
+FITBO.US,D,20221213,000000,20.92,21.33,20.69,20.88,32540,0
+FITBO.US,D,20221214,000000,20.73,21.1149,20.69,20.75,32754,0
+FITBO.US,D,20221215,000000,20.62,20.99,20.61,20.86,50905,0
+FITBO.US,D,20221216,000000,20.82,21.26,20.5643,21.09,31170,0
+FITBO.US,D,20221219,000000,20.99,21.29,20.83,21.13,33464,0
+FITBO.US,D,20221220,000000,21.08,21.3199,21.0041,21.012,24300,0
+FITBO.US,D,20221221,000000,21.2,21.4399,21,21.03,31436,0
+FITBO.US,D,20221222,000000,20.93,21.14,20.85,21.1,34544,0
+FITBO.US,D,20221223,000000,20.84,21.1907,20.73,20.81,32654,0
+FITBO.US,D,20221227,000000,21,21.0958,20.58,20.75,30520,0
+FITBO.US,D,20221228,000000,20.46,20.46,20.02,20.02,35690,0
+FITBO.US,D,20221229,000000,20.03,20.388,20,20,20377,0
+FITBO.US,D,20221230,000000,20.1,20.1122,19.65,19.88,27316,0
+FITBO.US,D,20230103,000000,20.06,20.77,19.8321,20.19,27951,0
+FITBO.US,D,20230104,000000,20.27,20.76,20.07,20.54,25427,0
+FITBO.US,D,20230105,000000,20.11,21.2,20.11,21.03,21065,0
+FITBO.US,D,20230106,000000,21.19,21.6968,20.927,21.65,20464,0
+FITBO.US,D,20230109,000000,21.65,22.11,21.525,22.03,27408,0
+FITBO.US,D,20230110,000000,21.95,21.99,21.68,21.91,14350,0
+FITBO.US,D,20230111,000000,21.96,22.26,21.85,22.04,12034,0
+FITBO.US,D,20230112,000000,22.13,22.48,21.99,22.4,22576,0
+FITBO.US,D,20230113,000000,22.41,22.58,22.23,22.58,12793,0
+FITBO.US,D,20230117,000000,22.36,22.84,22.36,22.63,25060,0
+FITBO.US,D,20230118,000000,22.85,23.1672,22.7,22.7,15890,0
+FITBO.US,D,20230119,000000,22.75,22.9138,22.6038,22.79,16457,0
+FITBO.US,D,20230120,000000,22.8194,23.02,22.44,22.815,10702,0
+FITBO.US,D,20230123,000000,22.76,23.48,22.76,23.21,28910,0
+FITBO.US,D,20230124,000000,23.32,23.5377,23.2006,23.42,20423,0
+FITBO.US,D,20230125,000000,23.24,23.46,23.21,23.31,16681,0
+FITBO.US,D,20230126,000000,23.33,23.59,23.3,23.55,18861,0
+FITBO.US,D,20230127,000000,23.39,23.68,23.36,23.45,12852,0
+FITBO.US,D,20230130,000000,23.31,23.68,23.18,23.65,34796,0
+FITBO.US,D,20230131,000000,23.59,23.7699,23.31,23.69,13341,0
+FITBO.US,D,20230201,000000,23.58,23.87,23.46,23.79,20646,0
+FITBO.US,D,20230202,000000,23.75,23.955,23.52,23.7091,12424,0
+FITBO.US,D,20230203,000000,23.5,24.0098,23.39,23.595,11413,0
+FITBO.US,D,20230206,000000,23.42,23.58,23.1917,23.255,15462,0
+FITBO.US,D,20230207,000000,23.4,23.4667,23.07,23.24,14502,0
+FITBO.US,D,20230208,000000,23.22,23.43,23.03,23.41,17389,0
+FITBO.US,D,20230209,000000,23.43,23.5973,23.3,23.355,11490,0
+FITBO.US,D,20230210,000000,23.22,23.33,23.15,23.28,7574,0
+FITBO.US,D,20230213,000000,23.29,23.38,23.02,23.34,15581,0
+FITBO.US,D,20230214,000000,23.01,23.5507,23.01,23.5,14558,0
+FITBO.US,D,20230215,000000,23.385,23.4305,23.23,23.38,10600,0
+FITBO.US,D,20230216,000000,23.11,23.2592,23.01,23.03,12036,0
+FITBO.US,D,20230217,000000,22.98,22.98,22.57,22.68,46103,0
+FITBO.US,D,20230221,000000,22.58,22.58,22.12,22.14,24555,0
+FITBO.US,D,20230222,000000,22.18,22.45,22.113,22.25,13422,0
+FITBO.US,D,20230223,000000,22.31,22.58,22.3,22.51,5808,0
+FITBO.US,D,20230224,000000,22.44,22.69,22.25,22.44,17189,0
+FITBO.US,D,20230227,000000,22.465,22.7199,22.3297,22.41,7874,0
+FITBO.US,D,20230228,000000,22.44,22.7,22.35,22.7,22621,0
+FITBO.US,D,20230301,000000,22.56,22.58,22.3,22.37,13745,0
+FITBO.US,D,20230302,000000,22.22,22.37,22.03,22.22,17152,0
+FITBO.US,D,20230303,000000,22.5,22.6,22.277,22.43,14296,0
+FITBO.US,D,20230306,000000,22.522,22.7448,22.37,22.54,8763,0
+FITBO.US,D,20230307,000000,22.31,22.55,22.15,22.39,14793,0
+FITBO.US,D,20230308,000000,22.39,22.6111,22.2127,22.45,9346,0
+FITBO.US,D,20230309,000000,22.54,22.54,21.85,21.86,27286,0
+FITBO.US,D,20230310,000000,21.7,22.14,21.21,21.525,35598,0
+FITBO.US,D,20230313,000000,20,20.8435,18.56,18.79,79183,0
+FITBO.US,D,20230314,000000,19.51,20.76,19.51,20.14,20651,0
+FITBO.US,D,20230315,000000,19.75,20.2,19.17,19.97,47774,0
+FITBO.US,D,20230316,000000,19.35,21.54,19.35,21.4,101710,0
+FITBO.US,D,20230317,000000,21.15,21.35,20.3078,20.79,23690,0
+FITBO.US,D,20230320,000000,20.75,21,20.58,20.76,24869,0
+FITBO.US,D,20230321,000000,20.93,21.45,20.8,21.21,17827,0
+FITBO.US,D,20230322,000000,21.15,21.76,20.88,21.22,15913,0
+FITBO.US,D,20230323,000000,21.39,21.665,20.77,20.9,19624,0
+FITBO.US,D,20230324,000000,21.13,21.2963,20.6182,20.98,22185,0
+FITBO.US,D,20230327,000000,21.12,21.7799,21.1,21.3,14014,0
+FITBO.US,D,20230328,000000,20.86,21.4186,20.86,20.9928,10283,0
+FITBO.US,D,20230329,000000,21.04,21.6389,20.89,21.285,15135,0
+FITBO.US,D,20230330,000000,21.64,21.91,21.18,21.4,23731,0
+FITBO.US,D,20230331,000000,21.5,21.91,21.22,21.71,24181,0
+FITBO.US,D,20230403,000000,21.76,21.76,21.33,21.72,15060,0
+FITBO.US,D,20230404,000000,21.54,21.87,21.33,21.6,10264,0
+FITBO.US,D,20230405,000000,21.22,21.6971,21.22,21.28,13869,0
+FITBO.US,D,20230406,000000,21.48,21.66,21.31,21.42,10681,0
+FITBO.US,D,20230410,000000,21.31,21.6399,21.26,21.35,11344,0
+FITBO.US,D,20230411,000000,21.36,21.67,21.322,21.63,6735,0
+FITBO.US,D,20230412,000000,21.6,21.88,21.4,21.88,13912,0
+FITBO.US,D,20230413,000000,21.7,22.44,21.68,22.44,21688,0
+FITBO.US,D,20230414,000000,22.51,22.69,22.1,22.69,18762,0
+FITBO.US,D,20230417,000000,22.69,23.24,22.42,23.14,60965,0
+FITBO.US,D,20230418,000000,23.01,23.0199,22.6,23.0199,19331,0
+FITBO.US,D,20230419,000000,23,23,22.7,22.86,19990,0
+FITBO.US,D,20230420,000000,23.05,23.05,22.58,22.58,17829,0
+FITBO.US,D,20230421,000000,22.86,22.99,22.3941,22.595,9973,0
+FITBO.US,D,20230424,000000,22.74,23,22.36,22.65,17110,0
+FITBO.US,D,20230425,000000,22.48,22.9591,22.4,22.4,20430,0
+FITBO.US,D,20230426,000000,22.41,22.8,22.39,22.43,20278,0
+FITBO.US,D,20230427,000000,22.55,23,22.1,22.81,19579,0
+FITBO.US,D,20230428,000000,22.89,22.99,22.4871,22.8,31628,0
+FITBO.US,D,20230501,000000,22.78,22.92,22.18,22.18,32679,0
+FITBO.US,D,20230502,000000,22.19,22.265,21.37,21.57,50637,0
+FITBO.US,D,20230503,000000,21.51,21.72,21.03,21.03,40201,0
+FITBO.US,D,20230504,000000,20.64,20.64,19.42,19.57,53706,0
+FITBO.US,D,20230505,000000,19.82,20.59,19.785,20.1,29977,0
+FITBO.US,D,20230508,000000,20.2,20.7591,19.7842,19.85,17456,0
+FITBO.US,D,20230509,000000,19.77,19.8399,19.365,19.6,19879,0
+FITBO.US,D,20230510,000000,19.81,20.1298,19.53,19.6,19154,0
+FITBO.US,D,20230511,000000,19.51,19.55,19.19,19.313,15754,0
+FITBO.US,D,20230512,000000,19.44,20.2099,19.18,19.43,22850,0
+FITBO.US,D,20230515,000000,19.301,20.14,19.301,19.6,22442,0
+FITBO.US,D,20230516,000000,19.48,19.9599,19.35,19.69,61316,0
+FITBO.US,D,20230517,000000,19.67,20.28,19.53,20,24870,0
+FITBO.US,D,20230518,000000,20.01,20.3,19.75,19.75,22302,0
+FITBO.US,D,20230519,000000,19.8,20.1409,19.38,19.66,24836,0
+FITBO.US,D,20230522,000000,19.66,19.91,19.41,19.7,22091,0
+FITBO.US,D,20230523,000000,19.55,20.03,19.55,19.83,20165,0
+FITBO.US,D,20230524,000000,19.83,20.21,19.55,19.87,25031,0
+FITBO.US,D,20230525,000000,19.87,21.9,19.85,21.3,82890,0
+FITBO.US,D,20230526,000000,21.27,21.51,20.445,21.195,19090,0
+FITBO.US,D,20230530,000000,21.33,22.35,21.0341,22.06,23695,0
+FITBO.US,D,20230531,000000,22.33,22.45,21.67,22.45,60137,0
+FITBO.US,D,20230601,000000,22.24,22.98,22.225,22.74,19497,0
+FITBO.US,D,20230602,000000,22.9,23.18,22.52,23.18,20030,0
+FITBO.US,D,20230605,000000,23.21,23.3,22.7636,23.15,28989,0
+FITBO.US,D,20230606,000000,23.11,23.48,23.05,23.3,13003,0
+FITBO.US,D,20230607,000000,23.2422,23.2422,22.88,23.095,9948,0
+FITBO.US,D,20230608,000000,23.05,23.1274,22.5501,22.8,22662,0
+FITBO.US,D,20230609,000000,22.73,22.97,22.66,22.73,9945,0
+FITBO.US,D,20230612,000000,22.89,22.89,22.29,22.725,11960,0
+FITBO.US,D,20230613,000000,22.73,22.93,22.51,22.66,10501,0
+FITBO.US,D,20230614,000000,22.8,22.8,22.43,22.54,8349,0
+FITBO.US,D,20230615,000000,22.52,23,22.4067,22.75,14753,0
+FITBO.US,D,20230616,000000,22.75,22.75,22.45,22.48,8397,0
+FITBO.US,D,20230620,000000,22.61,22.78,22.22,22.4459,11597,0
+FITBO.US,D,20230621,000000,22.37,22.78,22.34,22.585,14019,0
+FITBO.US,D,20230622,000000,22.52,22.6,22.23,22.3,18861,0
+FITBO.US,D,20230623,000000,22.45,22.5221,22.23,22.3,9514,0
+FITBO.US,D,20230626,000000,22.49,22.88,22.4173,22.62,10392,0
+FITBO.US,D,20230627,000000,22.58,22.58,22.21,22.36,7193,0
+FITBO.US,D,20230628,000000,22.32,22.58,21.97,22.245,21281,0
+FITBO.US,D,20230629,000000,22.26,22.3321,21.8,21.8,15315,0
+FITBO.US,D,20230630,000000,22.32,22.4832,21.87,21.89,32796,0
+FITBO.US,D,20230703,000000,21.9,22.6796,21.9,22.11,5430,0
+FITBO.US,D,20230705,000000,22.11,22.35,21.82,21.82,14877,0
+FITBO.US,D,20230706,000000,21.64,21.8881,20.635,21.05,36544,0
+FITBO.US,D,20230707,000000,20.77,21.2199,20.7163,20.97,26403,0
+FITBO.US,D,20230710,000000,21,21.1239,20.66,20.74,14255,0
+FITBO.US,D,20230711,000000,20.74,20.7942,20.53,20.7,31808,0
+FITBO.US,D,20230712,000000,20.89,20.9656,20.68,20.87,24630,0
+FITBO.US,D,20230713,000000,20.93,21.02,20.8228,20.99,17125,0
+FITBO.US,D,20230714,000000,21.04,21.13,20.6,20.82,26521,0
+FITBO.US,D,20230717,000000,20.8,20.92,20.645,20.79,17944,0
+FITBO.US,D,20230718,000000,20.7,20.9,20.7,20.88,11533,0
+FITBO.US,D,20230719,000000,20.99,21.25,20.8,21.13,25737,0
+FITBO.US,D,20230720,000000,21.02,21.25,20.9409,21.12,9941,0
+FITBO.US,D,20230721,000000,21.28,21.66,20.79,21.58,21177,0
+FITBO.US,D,20230724,000000,21.44,21.78,21.38,21.45,11444,0
+FITBO.US,D,20230725,000000,21.47,21.5293,20.9201,21.04,37109,0
+FITBO.US,D,20230726,000000,21.08,21.3799,21.01,21.03,13287,0
+FITBO.US,D,20230727,000000,21.1,21.5,20.5,20.6,16622,0
+FITBO.US,D,20230728,000000,20.6,20.7499,20.3601,20.52,14637,0
+FITBO.US,D,20230731,000000,20.64,20.98,20.64,20.98,16947,0
+FITBO.US,D,20230801,000000,20.9,20.9,20.53,20.53,8198,0
+FITBO.US,D,20230802,000000,20.39,20.5699,20.18,20.4015,11017,0
+FITBO.US,D,20230803,000000,20.28,20.5599,20.15,20.16,8287,0
+FITBO.US,D,20230804,000000,20.13,20.4299,20.13,20.2901,8758,0
+FITBO.US,D,20230807,000000,20.29,20.51,20.29,20.39,8302,0
+FITBO.US,D,20230808,000000,20.21,20.41,20.02,20.34,41762,0
+FITBO.US,D,20230809,000000,20.23,20.44,20.09,20.15,13456,0
+FITBO.US,D,20230810,000000,20.5599,20.5599,20.11,20.36,16047,0
+FITBO.US,D,20230811,000000,20.25,20.33,20.06,20.22,8635,0
+FITBO.US,D,20230814,000000,20.32,20.58,20.04,20.42,23543,0
+FITBO.US,D,20230815,000000,20.31,20.55,20.1,20.13,18971,0
+FITBO.US,D,20230816,000000,20.13,20.2875,19.85,19.86,15933,0
+FITBO.US,D,20230817,000000,19.94,19.94,19.52,19.595,25537,0
+FITBO.US,D,20230818,000000,19.52,19.722,19.52,19.65,29731,0
+FITBO.US,D,20230821,000000,19.6,19.6,19.27,19.33,20660,0
+FITBO.US,D,20230822,000000,19.47,19.5,19.2,19.48,41083,0
+FITBO.US,D,20230823,000000,19.61,19.89,19.45,19.87,29964,0
+FITBO.US,D,20230824,000000,19.96,19.98,19.64,19.78,12437,0
+FITBO.US,D,20230825,000000,19.88,20.01,19.69,19.73,14044,0
+FITBO.US,D,20230828,000000,19.921,20.1099,19.56,19.57,22958,0
+FITBO.US,D,20230829,000000,19.5688,19.92,19.5688,19.74,4506,0
+FITBO.US,D,20230830,000000,19.75,19.9999,19.6552,19.76,11315,0
+FITBO.US,D,20230831,000000,19.73,20.58,19.73,20.58,76041,0
+FITBO.US,D,20230901,000000,20.32,20.58,20.16,20.24,12769,0
+FITBO.US,D,20230905,000000,20.35,20.474,20.11,20.13,25011,0
+FITBO.US,D,20230906,000000,20.06,20.205,19.7,19.73,29957,0
+FITBO.US,D,20230907,000000,19.69,19.93,19.64,19.785,42883,0
+FITBO.US,D,20230908,000000,19.845,19.9182,19.6864,19.78,23037,0
+FITBO.US,D,20230911,000000,19.76,19.97,19.7575,19.855,16398,0
+FITBO.US,D,20230912,000000,19.79,19.89,19.7301,19.87,8119,0
+FITBO.US,D,20230913,000000,19.75,20.07,19.64,20.04,16886,0
+FITBO.US,D,20230914,000000,20.03,20.3,19.9705,20.2,22515,0
+FITBO.US,D,20230915,000000,20.01,20.2499,19.97,20.13,40417,0
+FITBO.US,D,20230918,000000,20.1784,20.5199,19.95,20.51,15079,0
+FITBO.US,D,20230919,000000,20.4,20.98,20.04,20.95,48552,0
+FITBO.US,D,20230920,000000,20.84,21.4599,20.5,20.86,13943,0
+FITBO.US,D,20230921,000000,20.85,20.85,20.1,20.57,14556,0
+FITBO.US,D,20230922,000000,20.55,20.86,20.44,20.67,15338,0
+FITBO.US,D,20230925,000000,20.52,20.82,20.375,20.69,16900,0
+FITBO.US,D,20230926,000000,20.54,20.89,20.27,20.89,23783,0
+FITBO.US,D,20230927,000000,20.61,20.91,20.25,20.8473,21971,0
+FITBO.US,D,20230928,000000,20.9,21,20.3652,20.93,18708,0
+FITBO.US,D,20230929,000000,20.93,21.34,20.6501,20.85,54852,0
+FITBO.US,D,20231002,000000,20.99,21.2899,20.0101,20.42,20440,0
+FITBO.US,D,20231003,000000,20.43,20.63,19.73,19.73,37631,0
+FITBO.US,D,20231004,000000,19.77,20.128,19.77,19.81,23262,0
+FITBO.US,D,20231005,000000,19.8,20.3347,19.7,19.75,10204,0
+FITBO.US,D,20231006,000000,19.7,20.17,19.22,19.45,14239,0
+FITBO.US,D,20231009,000000,19.5,20.3123,19.46,19.89,10428,0
+FITBO.US,D,20231010,000000,19.86,20.41,19.65,19.69,41067,0
+FITBO.US,D,20231011,000000,19.74,19.9999,19.24,19.4,51370,0
+FITBO.US,D,20231012,000000,19.32,19.59,19.05,19.05,25550,0
+FITBO.US,D,20231013,000000,19.11,19.47,18.1206,18.205,22108,0
+FITBO.US,D,20231016,000000,18.21,18.86,17.79,18.62,73654,0
+FITBO.US,D,20231017,000000,18.33,18.6199,17.86,17.89,25590,0
+FITBO.US,D,20231018,000000,17.88,18.19,17.69,17.94,46838,0
+FITBO.US,D,20231019,000000,18.18,18.19,17.8498,17.93,25179,0
+FITBO.US,D,20231020,000000,17.58,18.86,17.58,18.69,79025,0
+FITBO.US,D,20231023,000000,18.57,18.979,18.25,18.68,14227,0
+FITBO.US,D,20231024,000000,18.78,19.135,18.66,19.07,27206,0
+FITBO.US,D,20231025,000000,19,19.12,18.71,18.86,24877,0
+FITBO.US,D,20231026,000000,18.86,19.107,18.8,18.89,18263,0
+FITBO.US,D,20231027,000000,18.91,19.0506,18.68,18.68,22999,0
+FITBO.US,D,20231030,000000,18.5109,18.8,18.41,18.48,41088,0
+FITBO.US,D,20231031,000000,18.47,19.48,18.3783,19.15,82915,0
+FITBO.US,D,20231101,000000,19.26,20.13,18.845,19.815,35179,0
+FITBO.US,D,20231102,000000,20.01,22.35,19.64,20.29,38999,0
+FITBO.US,D,20231103,000000,21.07,21.07,20.37,20.8,13138,0
+FITBO.US,D,20231106,000000,20.82,21.1108,20.45,20.92,12815,0
+FITBO.US,D,20231107,000000,20.81,21.0694,20.81,21.04,5392,0
+FITBO.US,D,20231108,000000,20.82,21,20.7,20.76,31972,0
+FITBO.US,D,20231109,000000,20.71,20.833,20.485,20.62,22172,0
+FITBO.US,D,20231110,000000,20.77,21.16,20.47,20.97,13214,0
+FITBO.US,D,20231113,000000,20.6,21.86,20.6,21.5,27392,0
+FITBO.US,D,20231114,000000,22.16,22.4499,22.0184,22.21,18914,0
+FITBO.US,D,20231115,000000,22.14,22.21,22,22.1,15813,0
+FITBO.US,D,20231116,000000,22.25,22.37,22.05,22.16,30083,0
+FITBO.US,D,20231117,000000,22.17,22.3015,21.6352,21.6352,26923,0
+FITBO.US,D,20231120,000000,21.85,22.4,21.68,22.03,19175,0
+FITBO.US,D,20231121,000000,21.8641,22.13,21.4525,21.89,12269,0
+FITBO.US,D,20231122,000000,21.86,22.1987,21.4785,21.81,19603,0
+FITBO.US,D,20231124,000000,21.94,22.13,21.7527,22.08,8088,0
+FITBO.US,D,20231127,000000,22.01,22.38,21.54,22.22,18294,0
+FITBO.US,D,20231128,000000,22.22,22.73,22.08,22.66,13520,0
+FITBO.US,D,20231129,000000,22.51,23.24,22.51,23.08,26328,0
+FITBO.US,D,20231130,000000,23.1,23.2,22.49,22.57,50487,0
+FITBO.US,D,20231201,000000,22.53,23.05,22.3294,23.05,26809,0
+FITBO.US,D,20231204,000000,22.75,23.21,22.43,22.9,19383,0
+FITBO.US,D,20231205,000000,23.01,23.25,22.6835,22.9,15971,0
+FITBO.US,D,20231206,000000,22.94,23.25,22.67,22.73,12142,0
+FITBO.US,D,20231207,000000,22.66,23.29,22.59,22.73,13226,0
+FITBO.US,D,20231208,000000,22.88,23.8973,22.39,22.62,22918,0
+FITBO.US,D,20231211,000000,22.51,23.4686,22.26,22.785,19515,0
+FITBO.US,D,20231212,000000,22.66,23.14,22.4165,22.68,12089,0
+FITBO.US,D,20231213,000000,23.17,23.49,22.35,23.49,38253,0
+FITBO.US,D,20231214,000000,22.93,23.5215,22.52,22.9,16475,0
+FITBO.US,D,20231215,000000,22.9,23.4394,22.795,22.88,20735,0
+FITBO.US,D,20231218,000000,22.845,22.99,22.5289,22.75,13314,0
+FITBO.US,D,20231219,000000,22.56,23.1,22.5291,22.91,24616,0
+FITBO.US,D,20231220,000000,23.12,23.2,22.56,22.6,27458,0
+FITBO.US,D,20231221,000000,22.71,23.3,22.6373,23.3,19430,0
+FITBO.US,D,20231222,000000,23.44,23.5,23,23.35,22388,0
+FITBO.US,D,20231226,000000,23.32,23.53,23.02,23.25,14606,0
+FITBO.US,D,20231227,000000,23.1,23.31,22.81,23.13,24020,0
+FITBO.US,D,20231228,000000,22.94,23.39,22.8371,22.87,15918,0
+FITBO.US,D,20231229,000000,22.86,23.3999,22.44,22.44,19321,0
+FITBO.US,D,20240102,000000,22.47,22.8449,22.27,22.34,16630,0
+FITBO.US,D,20240103,000000,22.18,22.43,22.07,22.13,9783,0
+FITBO.US,D,20240104,000000,22.13,22.4999,22.01,22.0751,12600,0
+FITBO.US,D,20240105,000000,22.4168,22.4832,21.87,22.23,6292,0
+FITBO.US,D,20240108,000000,22.2556,22.39,21.83,22.36,20759,0
+FITBO.US,D,20240109,000000,22.1,22.57,22.02,22.56,6041,0
+FITBO.US,D,20240110,000000,22.44,22.54,22.34,22.46,7817,0
+FITBO.US,D,20240111,000000,22.3,22.6394,22.2501,22.35,11476,0
+FITBO.US,D,20240112,000000,22.43,22.6,22.27,22.405,9886,0
+FITBO.US,D,20240116,000000,22.5,22.74,22.41,22.41,19037,0
+FITBO.US,D,20240117,000000,22.41,22.43,22.2,22.31,7413,0
+FITBO.US,D,20240118,000000,22.26,22.385,22.26,22.27,12559,0
+FITBO.US,D,20240119,000000,21.95,22.74,21.95,22.62,9572,0
+FITBO.US,D,20240122,000000,22.55,23.395,22.46,23.1,10835,0
+FITBO.US,D,20240123,000000,23.06,23.24,22.9001,23.1,6219,0
+FITBO.US,D,20240124,000000,23.25,23.25,22.66,22.99,14170,0
+FITBO.US,D,20240125,000000,23.01,23.24,22.9,23.22,12135,0
+FITBO.US,D,20240126,000000,23.06,23.4199,22.95,23.299,19514,0
+FITBO.US,D,20240129,000000,23.23,23.51,23.06,23.31,12115,0
+FITBO.US,D,20240130,000000,23.45,23.5146,23.16,23.33,14409,0
+FITBO.US,D,20240131,000000,23.26,23.55,22.75,22.75,58321,0
+FITBO.US,D,20240201,000000,22.78,23.57,22.2402,23.57,63467,0
+FITBO.US,D,20240202,000000,23.25,23.56,22.9612,23.42,11448,0
+FITBO.US,D,20240205,000000,23.31,23.38,22.76,23.14,11364,0
+FITBO.US,D,20240206,000000,23.14,23.35,22.8256,23.18,19679,0
+FITBO.US,D,20240207,000000,23.31,23.38,22.97,23.26,11899,0
+FITBO.US,D,20240208,000000,23.12,23.3799,23.12,23.32,8268,0
+FITBO.US,D,20240209,000000,23.39,23.47,23.2655,23.47,5192,0
+FITBO.US,D,20240212,000000,23.49,23.66,23.1349,23.59,11965,0
+FITBO.US,D,20240213,000000,23.34,23.3719,23.0301,23.07,10433,0
+FITBO.US,D,20240214,000000,23.352,23.58,23.181,23.24,6801,0
+FITBO.US,D,20240215,000000,23.14,23.3802,23.13,23.2,6279,0
+FITBO.US,D,20240216,000000,23.13,23.33,22.95,23.0444,10751,0
+FITBO.US,D,20240220,000000,23.01,23.015,22.85,22.98,11577,0
+FITBO.US,D,20240221,000000,22.87,23.15,22.87,23.03,7607,0
+FITBO.US,D,20240222,000000,23.15,23.2099,22.87,22.87,12573,0
+FITBO.US,D,20240223,000000,23,23.2,22.86,22.87,29223,0
+FITBO.US,D,20240226,000000,22.985,23.1,22.8401,22.98,6896,0
+FITBO.US,D,20240227,000000,22.99,23,22.81,22.84,10493,0
+FITBO.US,D,20240228,000000,22.91,23.03,22.85,23.03,10179,0
+FITBO.US,D,20240229,000000,22.99,23.79,22.76,23.77,47567,0
+FITBO.US,D,20240301,000000,23.64,23.77,23.15,23.415,17416,0
+FITBO.US,D,20240304,000000,23.34,23.74,23.05,23.05,17868,0
+FITBO.US,D,20240305,000000,23.1,23.29,22.94,22.9874,16108,0
+FITBO.US,D,20240306,000000,23.155,23.42,23.0919,23.24,12626,0
+FITBO.US,D,20240307,000000,23.19,23.6815,23.19,23.6,9215,0
+FITBO.US,D,20240308,000000,23.57,23.57,23.12,23.2762,15957,0
+FITBO.US,D,20240311,000000,23.25,23.4122,23.04,23.04,10293,0
+FITBO.US,D,20240312,000000,23.0925,23.2637,22.95,23.21,8906,0
+FITBO.US,D,20240313,000000,23.19,23.49,23.19,23.42,10146,0
+FITBO.US,D,20240314,000000,23.2277,23.2277,22.91,23,13242,0
+FITBO.US,D,20240315,000000,22.98,23.13,22.82,22.97,7944,0
+FITBO.US,D,20240318,000000,22.94,22.94,22.58,22.89,11555,0
+FITBO.US,D,20240319,000000,22.74,22.963,22.67,22.93,11146,0
+FITBO.US,D,20240320,000000,22.88,23.12,22.82,23.12,9406,0
+FITBO.US,D,20240321,000000,23.2,23.46,23.187,23.36,16844,0
+FITBO.US,D,20240322,000000,23.46,23.5925,23.0667,23.2596,7639,0
+FITBO.US,D,20240325,000000,23.2657,23.36,23.15,23.15,4249,0
+FITBO.US,D,20240326,000000,23.21,23.3318,22.9838,23.14,6301,0
+FITBO.US,D,20240327,000000,22.87,23.1776,22.66,23.17,10444,0
+FITBO.US,D,20240328,000000,23.15,23.65,22.7349,23.52,29844,0
+FITBO.US,D,20240401,000000,23.47,23.63,23.2501,23.62,20830,0
+FITBO.US,D,20240402,000000,23.48,23.54,23.3103,23.47,11962,0
+FITBO.US,D,20240403,000000,23.31,23.7,23.31,23.655,13141,0
+FITBO.US,D,20240404,000000,23.7,23.99,23.63,23.8,21021,0
+FITBO.US,D,20240405,000000,23.76,23.93,23.6001,23.71,5628,0
+FITBO.US,D,20240408,000000,23.7,23.79,23.58,23.725,22379,0
+FITBO.US,D,20240409,000000,23.85,23.85,23.62,23.72,6645,0
+FITBO.US,D,20240410,000000,23.52,23.69,23.14,23.22,23678,0
+FITBO.US,D,20240411,000000,23.26,23.26,22.62,22.75,11117,0
+FITBO.US,D,20240412,000000,22.66,22.68,22.36,22.4,11473,0
+FITBO.US,D,20240415,000000,22.3,22.3,21.68,21.78,22216,0
+FITBO.US,D,20240416,000000,21.55,21.84,21.55,21.5701,10921,0
+FITBO.US,D,20240417,000000,21.5401,21.895,21.5401,21.86,14587,0
+FITBO.US,D,20240418,000000,21.72,21.9703,21.52,21.52,10775,0
+FITBO.US,D,20240419,000000,21.96,21.96,21.44,21.59,5221,0
+FITBO.US,D,20240422,000000,21.66,21.95,21.62,21.88,4422,0
+FITBO.US,D,20240423,000000,21.88,22.3,21.845,22.3,10193,0
+FITBO.US,D,20240424,000000,22.27,22.3199,21.8401,22.03,7492,0
+FITBO.US,D,20240425,000000,21.695,22,21.65,21.9338,5307,0
+FITBO.US,D,20240426,000000,21.8,22.3999,21.54,21.54,14563,0
+FITBO.US,D,20240429,000000,21.6,21.869,21.53,21.7577,6515,0
+FITBO.US,D,20240430,000000,21.5,21.6282,21.45,21.45,19973,0
+FITBO.US,D,20240501,000000,21.6,21.8325,21.26,21.65,13809,0
+FITBO.US,D,20240502,000000,21.53,21.715,21.3748,21.685,9492,0
+FITBO.US,D,20240503,000000,21.8,22.01,21.63,21.9386,6729,0
+FITBO.US,D,20240506,000000,22.05,22.05,21.7601,21.8475,5863,0
+FITBO.US,D,20240507,000000,21.93,22,21.83,21.97,7247,0
+FITBO.US,D,20240508,000000,21.82,22.15,21.59,21.59,15664,0
+FITBO.US,D,20240509,000000,21.61,21.7821,21.54,21.6,12018,0
+FITBO.US,D,20240510,000000,21.51,21.68,21.4801,21.68,12246,0
+FITBO.US,D,20240513,000000,21.73,21.8092,21.48,21.72,9402,0
+FITBO.US,D,20240514,000000,21.63,21.77,21.6,21.66,10498,0
+FITBO.US,D,20240515,000000,21.82,21.93,21.71,21.79,21117,0
+FITBO.US,D,20240516,000000,21.86,21.9974,21.69,21.835,14854,0
+FITBO.US,D,20240517,000000,21.73,21.8745,21.62,21.71,16058,0
+FITBO.US,D,20240520,000000,21.6984,21.77,21.61,21.655,10365,0
+FITBO.US,D,20240521,000000,21.56,21.8425,21.55,21.61,20846,0
+FITBO.US,D,20240522,000000,21.7599,21.7599,21.45,21.505,15283,0
+FITBO.US,D,20240523,000000,21.54,21.7251,21.09,21.185,14358,0
+FITBO.US,D,20240524,000000,21.24,21.45,21.1507,21.335,7960,0
+FITBO.US,D,20240528,000000,21.24,21.4764,20.98,21.2735,16646,0
+FITBO.US,D,20240529,000000,21.03,21.05,20.86,20.89,9765,0
+FITBO.US,D,20240530,000000,20.89,21.2699,20.89,21.03,13983,0
+FITBO.US,D,20240531,000000,21.05,21.27,21.05,21.11,12302,0
+FITBO.US,D,20240603,000000,21.32,21.483,21.17,21.32,8181,0
+FITBO.US,D,20240604,000000,21.3,21.536,21.18,21.18,12411,0
+FITBO.US,D,20240605,000000,21.17,21.54,20.93,21.04,15172,0
+FITBO.US,D,20240606,000000,20.89,21.09,20.89,20.94,14513,0
+FITBO.US,D,20240607,000000,20.87,21.0399,20.7,20.975,12840,0
+FITBO.US,D,20240610,000000,20.8939,20.8939,20.66,20.7,11193,0
+FITBO.US,D,20240611,000000,20.7,20.7,20.41,20.44,31872,0
+FITBO.US,D,20240612,000000,20.59,20.79,20.5,20.5,21518,0
+FITBO.US,D,20240613,000000,20.55,20.555,20.22,20.24,27113,0
+FITBO.US,D,20240614,000000,20.22,20.31,20.16,20.16,17778,0
+FITBO.US,D,20240617,000000,20.14,20.32,20.07,20.14,17888,0
+FITBO.US,D,20240618,000000,20.15,20.3299,20.05,20.11,127415,0
+FITBO.US,D,20240620,000000,20.05,20.185,20.02,20.085,27563,0
+FITBO.US,D,20240621,000000,20.01,20.2614,20.01,20.098,18059,0
+FITBO.US,D,20240624,000000,20.06,20.25,19.98,19.985,31403,0
+FITBO.US,D,20240625,000000,20.01,20.16,20,20.03,35758,0
+FITBO.US,D,20240626,000000,19.91,20.18,19.8101,19.84,34536,0
+FITBO.US,D,20240627,000000,19.63,19.7,19.44,19.48,68209,0
+FITBO.US,D,20240628,000000,19.53,19.7,19.28,19.46,243752,0
+FITBO.US,D,20240701,000000,19.5,19.75,19.47,19.62,51285,0
+FITBO.US,D,20240702,000000,19.67,19.8499,19.67,19.81,26407,0
+FITBO.US,D,20240703,000000,19.83,20.06,19.775,20.04,29113,0
+FITBO.US,D,20240705,000000,20.04,20.088,19.9,19.99,18628,0
+FITBO.US,D,20240708,000000,19.99,20.0579,19.91,19.98,16567,0
+FITBO.US,D,20240709,000000,19.98,19.98,19.79,19.94,20973,0
+FITBO.US,D,20240710,000000,19.93,19.99,19.82,19.96,82242,0
+FITBO.US,D,20240711,000000,20.08,20.3,20.08,20.26,25425,0
+FITBO.US,D,20240712,000000,20.27,20.4486,20.2,20.28,28740,0
+FITBO.US,D,20240715,000000,20.26,20.3,20.13,20.18,35180,0
+FITBO.US,D,20240716,000000,20.2,20.3485,20.17,20.27,18669,0
+FITBO.US,D,20240717,000000,20.25,20.2909,20.0717,20.2,25271,0
+FITBO.US,D,20240718,000000,20.18,20.37,20.17,20.37,75142,0
+FITBO.US,D,20240719,000000,20.35,20.83,20.2601,20.82,117894,0
+FITBO.US,D,20240722,000000,20.86,20.89,20.71,20.86,21802,0
+FITBO.US,D,20240723,000000,20.89,20.89,20.66,20.77,13534,0
+FITBO.US,D,20240724,000000,20.75,20.75,20.4,20.43,24797,0
+FITBO.US,D,20240725,000000,20.51,20.7673,20.45,20.52,24301,0
+FITBO.US,D,20240726,000000,20.6,20.6975,20.508,20.62,10007,0
+FITBO.US,D,20240729,000000,20.6215,20.74,20.46,20.54,20515,0
+FITBO.US,D,20240730,000000,20.56,20.56,20.4,20.5,10885,0
+FITBO.US,D,20240731,000000,20.49,20.65,20.4,20.57,20566,0
+FITBO.US,D,20240801,000000,20.55,20.74,20.55,20.71,22849,0
+FITBO.US,D,20240802,000000,20.55,20.81,20.42,20.81,20783,0
+FITBO.US,D,20240805,000000,19.68,20.5651,19.68,20.32,34110,0
+FITBO.US,D,20240806,000000,20.32,20.51,20.22,20.35,40365,0
+FITBO.US,D,20240807,000000,20.33,20.7063,20.31,20.44,22402,0
+FITBO.US,D,20240808,000000,20.48,20.5623,20.31,20.51,23133,0
+FITBO.US,D,20240809,000000,20.44,20.5901,20.37,20.44,13158,0
+FITBO.US,D,20240812,000000,20.36,20.5399,20.27,20.38,14216,0
+FITBO.US,D,20240813,000000,20.4,20.56,20.4,20.56,16397,0
+FITBO.US,D,20240814,000000,20.57,20.8699,20.57,20.8,19148,0
+FITBO.US,D,20240815,000000,20.73,20.8799,20.62,20.78,21387,0
+FITBO.US,D,20240816,000000,20.8592,20.96,20.85,20.91,18398,0
+FITBO.US,D,20240819,000000,20.95,21.1481,20.9401,21.06,15659,0
+FITBO.US,D,20240820,000000,20.98,21.2,20.98,21.12,12773,0
+FITBO.US,D,20240821,000000,21.06,21.24,21.06,21.19,40584,0
+FITBO.US,D,20240822,000000,21.25,21.25,21.1,21.16,33218,0
+FITBO.US,D,20240823,000000,21.1603,21.3498,21.16,21.34,19358,0
+FITBO.US,D,20240826,000000,21.38,21.5094,21.2576,21.36,19821,0
+FITBO.US,D,20240827,000000,21.35,21.46,21.2201,21.38,22733,0
+FITBO.US,D,20240828,000000,21.33,21.5,21.32,21.41,11884,0
+FITBO.US,D,20240829,000000,21.43,21.5,21.38,21.38,17011,0
+FITBO.US,D,20240830,000000,21.4,21.42,21.06,21.1,75914,0
+FITBO.US,D,20240903,000000,21.24,21.3,21.13,21.19,15195,0
+FITBO.US,D,20240904,000000,21.23,21.5,21.2285,21.4,27327,0
+FITBO.US,D,20240905,000000,21.57,21.79,21.54,21.64,30899,0
+FITBO.US,D,20240906,000000,21.66,21.66,21.41,21.59,19187,0
+FITBO.US,D,20240909,000000,21.585,21.9,21.585,21.9,16533,0
+FITBO.US,D,20240910,000000,21.85,22.0078,21.68,21.99,14936,0
+FITBO.US,D,20240911,000000,22,22.11,21.9,22.11,19965,0
+FITBO.US,D,20240912,000000,22.14,22.25,21.9128,22.25,15145,0
+FITBO.US,D,20240913,000000,22.31,22.45,22.21,22.42,21102,0
+FITBO.US,D,20240916,000000,22.49,22.66,22.42,22.65,22079,0
+FITBO.US,D,20240917,000000,22.72,22.83,22.5,22.8,19242,0
+FITBO.US,D,20240918,000000,22.71,23,22.62,22.98,23246,0
+FITBO.US,D,20240919,000000,23.02,23.26,22.9481,23.26,30935,0
+FITBO.US,D,20240920,000000,23.25,23.26,23.08,23.26,23186,0
+FITBO.US,D,20240923,000000,23.19,23.3026,23.1,23.24,12370,0
+FITBO.US,D,20240924,000000,23.2727,23.2727,23.11,23.21,26347,0
+FITBO.US,D,20240925,000000,23.21,23.289,23.13,23.16,23294,0
+FITBO.US,D,20240926,000000,23.02,23.0383,22.88,22.94,15085,0
+FITBO.US,D,20240927,000000,23.05,23.22,22.985,23.2,39180,0
+FITBO.US,D,20240930,000000,23.2,23.34,22.96,23.14,224117,0
+FITBO.US,D,20241001,000000,22.95,23.12,22.75,23.1,24479,0
+FITBO.US,D,20241002,000000,22.98,23.2,22.97,23.2,20714,0
+FITBO.US,D,20241003,000000,23.08,23.3,23.08,23.28,13480,0
+FITBO.US,D,20241004,000000,23.28,23.28,22.9881,23.1,7014,0
+FITBO.US,D,20241007,000000,23.15,23.15,22.81,23.07,21929,0
+FITBO.US,D,20241008,000000,23.08,23.59,22.9648,23.51,14908,0
+FITBO.US,D,20241009,000000,23.61,23.65,22.93,22.93,37648,0
+FITBO.US,D,20241010,000000,22.98,23.2094,22.84,22.84,7080,0
+FITBO.US,D,20241011,000000,22.9,23.1605,22.9,23.08,6907,0
+FITBO.US,D,20241014,000000,23.08,23.39,23.08,23.35,22285,0
+FITBO.US,D,20241015,000000,23.58,23.665,23.415,23.48,13287,0
+FITBO.US,D,20241016,000000,23.61,23.76,23.4201,23.53,16767,0
+FITBO.US,D,20241017,000000,23.64,23.6999,23.375,23.62,22882,0
+FITBO.US,D,20241018,000000,23.73,23.7348,23.51,23.52,8761,0
+FITBO.US,D,20241021,000000,23.64,23.74,23.3001,23.39,109121,0
+FITBO.US,D,20241022,000000,23.47,23.51,23.0833,23.38,18615,0
+FITBO.US,D,20241023,000000,23.35,23.35,22.9387,23.1,8709,0
+FITBO.US,D,20241024,000000,23.04,23.42,22.92,23.22,20448,0
+FITBO.US,D,20241025,000000,23.25,23.51,23.1001,23.11,13853,0
+FITBO.US,D,20241028,000000,23.34,23.59,23.1239,23.28,30169,0
+FITBO.US,D,20241029,000000,23.25,23.33,22.87,23.16,17166,0
+FITBO.US,D,20241030,000000,23.25,23.56,23.1213,23.26,15764,0
+FITBO.US,D,20241031,000000,23.34,23.52,23.02,23.07,41509,0
+FITBO.US,D,20241101,000000,23.25,23.26,22.66,22.66,18101,0
+FITBO.US,D,20241104,000000,23.01,23.34,22.7001,23.27,37454,0
+FITBO.US,D,20241105,000000,23.27,23.63,22.9358,23.605,42278,0
+FITBO.US,D,20241106,000000,23.39,23.89,23.22,23.66,53069,0
+FITBO.US,D,20241107,000000,23.81,24.04,23.75,23.83,56294,0
+FITBO.US,D,20241108,000000,24.01,24.13,23.96,24.06,16945,0
+FITBO.US,D,20241111,000000,24.07,24.15,23.625,23.76,21868,0
+FITBO.US,D,20241112,000000,23.75,23.75,23.52,23.59,17062,0
+FITBO.US,D,20241113,000000,23.76,23.76,23.3658,23.46,28972,0
+FITBO.US,D,20241114,000000,23.7575,23.7575,23.28,23.37,12694,0
+FITBO.US,D,20241115,000000,23.47,23.53,23.17,23.38,38346,0
+FITBO.US,D,20241118,000000,23.49,23.5364,23.2501,23.29,15679,0
+FITBO.US,D,20241119,000000,23.2501,23.3,23.08,23.15,19029,0
+FITBO.US,D,20241120,000000,23.09,23.17,22.9201,23,13925,0
+FITBO.US,D,20241121,000000,23.13,23.3,23.02,23.19,13539,0
+FITBO.US,D,20241122,000000,23.16,23.56,23.15,23.46,58677,0
+FITBO.US,D,20241125,000000,23.71,23.745,23.49,23.56,16855,0
+FITBO.US,D,20241126,000000,23.66,23.66,23.09,23.3,24243,0
+FITBO.US,D,20241127,000000,23.43,23.61,23.2,23.44,12279,0
+FITBO.US,D,20241129,000000,23.58,23.88,23.3714,23.75,26911,0
+FITBO.US,D,20241202,000000,23.68,23.68,23.4078,23.51,21397,0
+FITBO.US,D,20241203,000000,23.39,23.6275,23.27,23.33,17182,0
+FITBO.US,D,20241204,000000,23.4,23.58,23.3201,23.45,8259,0
+FITBO.US,D,20241205,000000,23.56,23.6399,23.34,23.52,29753,0
+FITBO.US,D,20241206,000000,23.555,23.73,23.4615,23.63,39757,0
+FITBO.US,D,20241209,000000,23.68,23.7083,23.456,23.58,20523,0
+FITBO.US,D,20241210,000000,23.64,23.64,23.41,23.55,13641,0
+FITBO.US,D,20241211,000000,23.63,23.72,23.435,23.49,19918,0
+FITBO.US,D,20241212,000000,23.55,23.55,23.22,23.34,17492,0
+FITBO.US,D,20241213,000000,23.27,23.33,23.068,23.18,16094,0
+FITBO.US,D,20241216,000000,23.28,23.3298,22.99,23.04,26136,0
+FITBO.US,D,20241217,000000,23.14,23.14,22.9109,22.97,24947,0
+FITBO.US,D,20241218,000000,22.97,22.9914,22.55,22.55,55315,0
+FITBO.US,D,20241219,000000,22.48,22.49,22.15,22.27,24706,0
+FITBO.US,D,20241220,000000,22.28,22.3982,22.22,22.24,24048,0
+FITBO.US,D,20241223,000000,22.41,22.41,21.805,21.88,24307,0
+FITBO.US,D,20241224,000000,21.85,22.07,21.595,21.76,13529,0
+FITBO.US,D,20241226,000000,21.76,21.76,21.43,21.64,33630,0
+FITBO.US,D,20241227,000000,21.13,21.26,20.935,20.96,43816,0
+FITBO.US,D,20241230,000000,20.87,21.16,20.7601,20.99,31903,0
+FITBO.US,D,20241231,000000,21,21.11,20.95,20.97,97471,0
+FITBO.US,D,20250102,000000,21.11,21.42,21.03,21.42,20574,0
+FITBO.US,D,20250103,000000,21.42,21.67,21.3804,21.56,19720,0
+FITBO.US,D,20250106,000000,21.63,21.65,21.37,21.42,10267,0
+FITBO.US,D,20250107,000000,21.45,21.45,21,21.01,11787,0
+FITBO.US,D,20250108,000000,21.02,21.2,20.7136,20.73,18943,0
+FITBO.US,D,20250110,000000,20.53,20.64,20.15,20.34,30777,0
+FITBO.US,D,20250113,000000,20.1927,20.3199,20.0101,20.08,22791,0
+FITBO.US,D,20250114,000000,20.22,20.305,20.0201,20.29,20338,0
+FITBO.US,D,20250115,000000,20.58,20.96,20.58,20.75,24984,0
+FITBO.US,D,20250116,000000,20.83,21.24,20.68,21.18,38739,0
+FITBO.US,D,20250117,000000,21.23,21.4289,21.1,21.23,18288,0
+FITBO.US,D,20250121,000000,21.295,22.02,21.2201,21.5,33407,0
+FITBO.US,D,20250122,000000,21.5627,21.67,21.42,21.5698,9542,0
+FITBO.US,D,20250123,000000,21.4631,22.065,21.225,21.85,26485,0
+FITBO.US,D,20250124,000000,21.87,22.06,21.6101,21.71,15442,0
+FITBO.US,D,20250127,000000,21.73,22.57,21.6158,22.57,58109,0
+FITBO.US,D,20250128,000000,22.55,22.81,22.4076,22.71,26778,0
+FITBO.US,D,20250129,000000,22.72,22.85,22.43,22.45,15463,0
+FITBO.US,D,20250130,000000,22.66,23.02,22.593346,22.92,25106,0
+FITBO.US,D,20250131,000000,22.95,23.06,22.44,22.44,30197,0
+FITBO.US,D,20250203,000000,22.34,22.8,22.1215,22.31,23228,0
+FITBO.US,D,20250204,000000,22.17,22.58,22.17,22.26,13037,0
+FITBO.US,D,20250205,000000,22.45,22.615,22.3,22.55,5832,0
+FITBO.US,D,20250206,000000,22.65,22.69,22.3501,22.37,15844,0
+FITBO.US,D,20250207,000000,22.455,22.455,22.2001,22.24,16740,0
+FITBO.US,D,20250210,000000,22.24,22.74,22.22,22.65,58996,0
+FITBO.US,D,20250211,000000,22.4735,22.83,22.4735,22.64,27009,0
+FITBO.US,D,20250212,000000,22.35,22.6428,22.3003,22.54,24191,0
+FITBO.US,D,20250213,000000,22.68,22.96,22.4044,22.71,28288,0
+FITBO.US,D,20250214,000000,22.81,23.04,22.7136,22.84,12791,0
+FITBO.US,D,20250218,000000,22.81,22.955,22.73,22.75,15470,0
+FITBO.US,D,20250219,000000,22.8799,22.9,22.6201,22.67,9905,0
+FITBO.US,D,20250220,000000,22.74,23.12,22.6015,22.75,25889,0
+FITBO.US,D,20250221,000000,22.77,23.1165,22.68,22.71,19873,0
+FITBO.US,D,20250224,000000,22.86,22.98,22.51,22.76,8969,0
+FITBO.US,D,20250225,000000,22.85,22.97,22.72,22.85,17268,0
+FITBO.US,D,20250226,000000,22.96,23.16,22.84,22.84,10709,0
+FITBO.US,D,20250227,000000,22.72,22.83,22.68,22.68,15041,0
+FITBO.US,D,20250228,000000,22.87,22.87,22.62,22.66,12362,0
+FITBO.US,D,20250303,000000,22.67,22.9,22.59,22.78,29928,0
+FITBO.US,D,20250304,000000,22.67,22.67,22.46,22.56,21748,0
+FITBO.US,D,20250305,000000,22.67,22.67,22.36,22.42,28087,0
+FITBO.US,D,20250306,000000,22.37,22.5581,22.3,22.42,11913,0
+FITBO.US,D,20250307,000000,22.54,22.54,22.26,22.45,45393,0
+FITBO.US,D,20250310,000000,22.4,22.49,22.2475,22.28,19102,0
+FITBO.US,D,20250311,000000,22.38,22.38,22.1201,22.21,14678,0
+FITBO.US,D,20250312,000000,22.2693,22.42,22.06,22.28,43541,0
+FITBO.US,D,20250313,000000,22.21,22.3678,22.15,22.29,14285,0
+FITBO.US,D,20250314,000000,22.346,22.56,22.2696,22.33,18388,0
+FITBO.US,D,20250317,000000,22.44,22.79,22.44,22.56,14723,0
+FITBO.US,D,20250318,000000,22.6,22.71,22.4348,22.53,13921,0
+FITBO.US,D,20250319,000000,22.55,22.75,22.5,22.7,12843,0
+FITBO.US,D,20250320,000000,22.58,22.743,22.51,22.54,139333,0
+FITBO.US,D,20250321,000000,22.7143,22.75,22.51,22.62,13111,0
+FITBO.US,D,20250324,000000,22.75,22.7999,22.52,22.53,28590,0
+FITBO.US,D,20250325,000000,22.58,22.77,22.5109,22.73,17578,0
+FITBO.US,D,20250326,000000,22.62,22.6767,22.3423,22.36,16361,0
+FITBO.US,D,20250327,000000,22.03,22.1266,21.86,21.95,7068,0
+FITBO.US,D,20250328,000000,22.04,22.098,21.63,21.65,23685,0
+FITBO.US,D,20250331,000000,21.65,21.85,21.57,21.72,35399,0
+FITBO.US,D,20250401,000000,21.8,21.8172,21.55,21.57,6130,0
+FITBO.US,D,20250402,000000,21.49,21.64,21.43,21.53,16999,0
+FITBO.US,D,20250403,000000,21.12,21.3,20.87,21.1,17593,0
+FITBO.US,D,20250404,000000,20.8,21,20.44,20.78,26801,0
+FITBO.US,D,20250407,000000,19.76,21,19.76,20.4,20017,0
+FITBO.US,D,20250408,000000,20.52,20.755,20.2,20.23,29400,0
+FITBO.US,D,20250409,000000,19.98,20.7272,19.79,20.4974,31335,0
+FITBO.US,D,20250410,000000,20.03,20.73,19.74,20.06,33442,0
+FITBO.US,D,20250411,000000,19.93,20.24,19.5219,19.78,28468,0
+FITBO.US,D,20250414,000000,19.82,20.13,19.76,19.98,33843,0
+FITBO.US,D,20250415,000000,20.07,20.18,20.0084,20.08,17801,0
+FITBO.US,D,20250416,000000,20.16,20.56,19.95,20.32,28283,0
+FITBO.US,D,20250417,000000,20.53,20.6,20.332,20.58,17384,0
+FITBO.US,D,20250421,000000,20.58,20.6599,20.3,20.35,9988,0
+FITBO.US,D,20250422,000000,20.43,20.65,20.33,20.51,23016,0
+FITBO.US,D,20250423,000000,20.79,20.8616,20.57,20.8001,13164,0
+FITBO.US,D,20250424,000000,20.79,20.97,20.5801,20.74,8301,0
+FITBO.US,D,20250425,000000,20.83,20.94,20.7301,20.94,8373,0
+FITBO.US,D,20250428,000000,20.93,21,20.7018,20.9204,11752,0
+FITBO.US,D,20250429,000000,21.02,21.11,20.8401,20.95,14152,0
+FITBO.US,D,20250430,000000,20.95,21.26,20.7159,21.26,28039,0
+FITBO.US,D,20250501,000000,21.36,21.72,20.8291,21.665,79592,0
+FITBO.US,D,20250502,000000,21.74,22.16,21.67,21.91,80911,0
+FITBO.US,D,20250505,000000,21.82,22.1499,21.82,21.95,39413,0
+FITBO.US,D,20250506,000000,21.82,22,21.8,21.92,89719,0
+FITBO.US,D,20250507,000000,21.847,22,21.847,21.88,21267,0
+FITBO.US,D,20250508,000000,21.92,22.096,21.85,21.86,23493,0
+FITBO.US,D,20250509,000000,21.8708,21.9841,21.76,21.83,13370,0
+FITBO.US,D,20250512,000000,22.07,22.07,21.63,21.67,17132,0
+FITBO.US,D,20250513,000000,21.753,21.9,21.55,21.57,36303,0
+FITBO.US,D,20250514,000000,21.7316,21.7316,21.42,21.46,40507,0
+FITBO.US,D,20250515,000000,21.5,21.75,21.4454,21.57,12981,0
+FITBO.US,D,20250516,000000,21.7,21.7,21.471,21.63,12572,0
+FITBO.US,D,20250519,000000,21.52,21.75,21.52,21.61,12044,0
+FITBO.US,D,20250520,000000,21.58,21.74,21.5,21.53,29011,0
+FITBO.US,D,20250521,000000,21.49,21.535,21.023,21.07,38996,0
+FITBO.US,D,20250522,000000,21.01,21.29,20.98,21.11,18235,0
+FITBO.US,D,20250523,000000,21.03,21.2891,20.89,21.07,14808,0
+FITBO.US,D,20250527,000000,21.28,21.38,21.0875,21.38,16110,0
+FITBO.US,D,20250528,000000,21.25,21.32,21.13,21.18,22941,0
+FITBO.US,D,20250529,000000,21.218,21.25,20.995,21.04,47536,0
+FITBO.US,D,20250530,000000,20.9,21.0667,20.09,20.32,240398,0
+FITBO.US,D,20250602,000000,20.32,20.32,20.0246,20.115,36846,0
+FITBO.US,D,20250603,000000,20.16,20.21,19.98,20.1,30633,0
+FITBO.US,D,20250604,000000,20.14,20.27,20.1104,20.19,13928,0
+FITBO.US,D,20250605,000000,20.24,20.38,20.125,20.22,39310,0
+FITBO.US,D,20250606,000000,20.15,20.2043,20.05,20.11,19593,0
+FITBO.US,D,20250609,000000,20.06,20.25,20.04,20.23,19901,0
+FITBO.US,D,20250610,000000,20.27,20.36,20.23,20.29,19418,0
+FITBO.US,D,20250611,000000,20.33,20.47,20.2495,20.29,30381,0
+FITBO.US,D,20250612,000000,20.3,20.3584,20.07,20.14,23327,0
+FITBO.US,D,20250613,000000,20.12,20.12,19.81,19.82,39339,0
+FITBO.US,D,20250616,000000,19.83,19.9614,19.64,19.665,41323,0
+FITBO.US,D,20250617,000000,19.67,19.79,19.67,19.7138,21006,0
+FITBO.US,D,20250618,000000,19.7263,19.8559,19.7263,19.82,23413,0
+FITBO.US,D,20250620,000000,19.86,19.95,19.8113,19.9,24042,0
+FITBO.US,D,20250623,000000,19.83,20.05,19.83,19.94,24728,0
+FITBO.US,D,20250624,000000,19.99,20.15,19.92,20.13,21707,0
+FITBO.US,D,20250625,000000,20.15,20.1799,19.92,20,11230,0
+FITBO.US,D,20250626,000000,19.84,19.86,19.71,19.8152,17668,0
+FITBO.US,D,20250627,000000,19.89,19.89,19.69,19.7,18812,0
+FITBO.US,D,20250630,000000,19.84,19.8599,19.65,19.66,57653,0
+FITBO.US,D,20250701,000000,19.74,19.86,19.7,19.835,23290,0
+FITBO.US,D,20250702,000000,19.81,20.08,19.81,20.08,29744,0
+FITBO.US,D,20250703,000000,20.03,20.185805,20.0101,20.11,12841,0
+FITBO.US,D,20250707,000000,20.09,20.17,19.9289,19.95,23411,0
+FITBO.US,D,20250708,000000,19.81,20.05,19.81,20.03,18806,0
+FITBO.US,D,20250709,000000,20.1,20.23,20.03,20.18,24628,0
+FITBO.US,D,20250710,000000,20.15,20.43,20.15,20.42,33954,0
+FITBO.US,D,20250711,000000,20.25,20.35,20.11,20.19,28883,0
+FITBO.US,D,20250714,000000,20.18,20.3,19.9077,19.95,19515,0
+FITBO.US,D,20250715,000000,20.02,20.02,19.78,19.83,28621,0
+FITBO.US,D,20250716,000000,19.86,19.95,19.66,19.7,38728,0
+FITBO.US,D,20250717,000000,19.7,19.96,19.7,19.9592,40060,0
+FITBO.US,D,20250718,000000,19.9299,20.04,19.7016,19.9689,13706,0
+FITBO.US,D,20250721,000000,19.98,20.15,19.86,19.97,22605,0
+FITBO.US,D,20250722,000000,20,20.04,19.83,19.96,25363,0
+FITBO.US,D,20250723,000000,19.95,20.02,19.8026,19.96,12790,0
+FITBO.US,D,20250724,000000,19.92,19.98,19.865,19.88,15125,0
+FITBO.US,D,20250725,000000,19.98,19.98,19.8,19.85,36602,0
+FITBO.US,D,20250728,000000,19.84,19.8794,19.75,19.84,15139,0
+FITBO.US,D,20250729,000000,19.84,20.03,19.7908,19.97,20657,0
+FITBO.US,D,20250730,000000,19.8357,20.0013,19.8357,19.93,19483,0
+FITBO.US,D,20250731,000000,19.95,20.23,19.9,20.23,55595,0
+FITBO.US,D,20250801,000000,20.0907,20.31,20.0501,20.26,15076,0
+FITBO.US,D,20250804,000000,20.32,20.59,20.26,20.59,29020,0
+FITBO.US,D,20250805,000000,20.59,20.61,20.46,20.59,31276,0
+FITBO.US,D,20250806,000000,20.46,20.59,20.29,20.3,14575,0
+FITBO.US,D,20250807,000000,20.31,20.4002,20.12,20.24,29221,0
+FITBO.US,D,20250808,000000,20.23,20.24,20.07,20.16,10044,0
+FITBO.US,D,20250811,000000,20.23,20.34,20.15,20.26,12157,0
+FITBO.US,D,20250812,000000,20.24,20.4,20.225,20.4,22833,0
+FITBO.US,D,20250813,000000,20.4,20.5101,20.4,20.5,17412,0
+FITBO.US,D,20250814,000000,20.46,20.4865,20.3711,20.45,12544,0
+FITBO.US,D,20250815,000000,20.43,20.5499,20.3401,20.44,9438,0
+FITBO.US,D,20250818,000000,20.44,20.44,20.2359,20.3,21054,0
+FITBO.US,D,20250819,000000,20.36,20.47,20.36,20.46,32286,0
+FITBO.US,D,20250820,000000,20.48,20.71,20.3551,20.7,33320,0
+FITBO.US,D,20250821,000000,20.61,20.7,20.51,20.53,22409,0
+FITBO.US,D,20250822,000000,20.63,20.82,20.6,20.82,28853,0
+FITBO.US,D,20250825,000000,20.8,20.82,20.58,20.61,17118,0
+FITBO.US,D,20250826,000000,20.61,20.64,20.5,20.61,16850,0
+FITBO.US,D,20250827,000000,20.6,20.6,20.5,20.54,10880,0
+FITBO.US,D,20250828,000000,20.59,20.6529,20.43,20.43,19671,0
+FITBO.US,D,20250829,000000,20.4,20.49,20.17,20.2,73264,0
+FITBO.US,D,20250902,000000,20.15,20.5717,20.15,20.25,15486,0
+FITBO.US,D,20250903,000000,20.25,20.3881,20.25,20.325,17117,0
+FITBO.US,D,20250904,000000,20.39,20.444,20.3235,20.39,21021,0
+FITBO.US,D,20250905,000000,20.55,20.7601,20.42,20.68,21972,0
+FITBO.US,D,20250908,000000,20.74,20.85,20.6609,20.8,37064,0
+FITBO.US,D,20250909,000000,20.76,20.87,20.6301,20.7,23148,0
+FITBO.US,D,20250910,000000,20.81,20.8999,20.7148,20.78,45534,0
+FITBO.US,D,20250911,000000,20.82,21.1877,20.82,21.01,33584,0
+FITBO.US,D,20250912,000000,20.93,21.12,20.92,21.07,15762,0
+FITBO.US,D,20250915,000000,21.07,21.2199,21,21.09,31208,0
+FITBO.US,D,20250916,000000,21.07,21.21,21.0401,21.2,50003,0
+FITBO.US,D,20250917,000000,21.27,21.4,21,21.32,26529,0
+FITBO.US,D,20250918,000000,21.27,21.36,21.12,21.3,32649,0
+FITBO.US,D,20250919,000000,21.3264,21.33,21.11,21.19,9864,0
+FITBO.US,D,20250922,000000,21.17,21.3321,21.09,21.19,17874,0
+FITBO.US,D,20250923,000000,21.16,21.2573,20.98,21.1,24909,0
+FITBO.US,D,20250924,000000,21.2599,21.2599,20.9,21.06,27574,0
+FITBO.US,D,20250925,000000,21.02,21.0501,20.78,20.81,20808,0
+FITBO.US,D,20250926,000000,20.5,20.61,20.43,20.5899,18122,0
+FITBO.US,D,20250929,000000,20.63,20.645,20.595,20.63,13872,0
+FITBO.US,D,20250930,000000,20.62,20.7,20.5318,20.7,24569,0
+FITBO.US,D,20251001,000000,20.71,20.94,20.6,20.94,22782,0
+FITBO.US,D,20251002,000000,20.96,20.96,20.7812,20.94,16728,0
+FITBO.US,D,20251003,000000,20.89,20.99,20.88,20.96,20368,0
+FITBO.US,D,20251006,000000,20.96,20.98,20.85,20.96,18827,0
+FITBO.US,D,20251007,000000,20.96,21.1399,20.92,21.01,18977,0
+FITBO.US,D,20251008,000000,21.06,21.1299,20.92,20.92,10745,0
+FITBO.US,D,20251009,000000,20.97,21,20.71,20.79,19395,0
+FITBO.US,D,20251010,000000,20.82,20.94,20.54,20.7,25476,0
+FITBO.US,D,20251013,000000,20.81,20.8194,20.6,20.79,6763,0
+FITBO.US,D,20251014,000000,20.75,20.85,20.66,20.74,15639,0
+FITBO.US,D,20251015,000000,20.82,20.906,20.7,20.85,10120,0
+FITBO.US,D,20251016,000000,20.88,20.91,20.34,20.51,20587,0
+FITBO.US,D,20251017,000000,20.79,20.8554,20.31,20.36,20072,0
+FITBO.US,D,20251020,000000,20.45,20.5765,20.43,20.57,13854,0
+FITBO.US,D,20251021,000000,20.6,20.75,20.5434,20.59,17327,0
+FITBO.US,D,20251022,000000,20.65,20.66,20.44,20.49,19747,0
+FITBO.US,D,20251023,000000,20.51,20.58,20.44,20.47,19493,0
+FITBO.US,D,20251024,000000,20.53,20.62,20.53,20.57,16350,0
+FITBO.US,D,20251027,000000,20.61,20.74,20.5501,20.65,11630,0
+FITBO.US,D,20251028,000000,20.69,20.6948,20.52,20.57,12703,0
+FITBO.US,D,20251029,000000,20.57,20.6489,20.4202,20.52,20787,0
+FITBO.US,D,20251030,000000,20.46,20.5709,20.25,20.36,9116,0
+FITBO.US,D,20251031,000000,20.35,20.527224,20.275,20.32,11245,0
+FITBO.US,D,20251103,000000,20.34,20.4899,20.0401,20.34,20811,0
+FITBO.US,D,20251104,000000,20.3,20.3,20.16,20.28,10755,0
+FITBO.US,D,20251105,000000,20.27,20.48,20.2,20.33,24652,0
+FITBO.US,D,20251106,000000,20.36,20.5011,20.21,20.34,25160,0
+FITBO.US,D,20251107,000000,20.36,20.36,20.1801,20.27,12964,0
+FITBO.US,D,20251110,000000,20.36,20.48,20.2313,20.44,25054,0
+FITBO.US,D,20251111,000000,20.43,20.4734,20.27,20.29,23253,0
+FITBO.US,D,20251112,000000,20.29,20.405,20.18,20.25,17071,0
+FITBO.US,D,20251113,000000,20.25,20.3355,20.01,20.07,15810,0
+FITBO.US,D,20251114,000000,20.07,20.1897,20,20,29223,0
+FITBO.US,D,20251117,000000,20.08,20.1799,19.7,19.74,40862,0
+FITBO.US,D,20251118,000000,19.8,19.8943,19.635,19.77,24802,0
+FITBO.US,D,20251119,000000,19.82,19.82,19.66,19.7,22868,0
+FITBO.US,D,20251120,000000,19.83,19.83,19.53,19.58,25489,0
+FITBO.US,D,20251121,000000,19.62,19.7401,19.5304,19.645,18109,0
+FITBO.US,D,20251124,000000,19.68,19.84,19.68,19.75,19358,0
+FITBO.US,D,20251125,000000,19.83,19.845,19.62,19.685,18155,0
+FITBO.US,D,20251126,000000,19.7,19.9099,19.7,19.8,19736,0
+FITBO.US,D,20251128,000000,19.835,19.84,19.76,19.76,12232,0
+FITBO.US,D,20251201,000000,19.7,19.9,19.6,19.68,20460,0
+FITBO.US,D,20251202,000000,19.74,19.74,19.51,19.6,30007,0
+FITBO.US,D,20251203,000000,19.65,19.785,19.6,19.6201,32648,0
+FITBO.US,D,20251204,000000,19.7,19.7187,19.539,19.55,31952,0
+FITBO.US,D,20251205,000000,19.56,19.6,19.23,19.25,70221,0
+FITBO.US,D,20251208,000000,19.29,19.3899,19.2,19.28,33367,0
+FITBO.US,D,20251209,000000,19.2993,19.42,19.2993,19.34,41607,0
+FITBO.US,D,20251210,000000,19.3,19.53,19.3,19.49,57477,0
+FITBO.US,D,20251211,000000,19.46,19.64,19.37,19.59,33895,0
+FITBO.US,D,20251212,000000,19.51,19.5499,19.42,19.48,45992,0
+FITBO.US,D,20251215,000000,19.49,19.58,19.4,19.4,63382,0
+FITBO.US,D,20251216,000000,19.46,19.4999,19.32,19.45,60141,0
+FITBO.US,D,20251217,000000,19.38,19.48,19.33,19.36,52907,0
+FITBO.US,D,20251218,000000,19.42,19.71,19.39,19.56,79323,0
+FITBO.US,D,20251219,000000,19.51,19.68,19.489,19.68,43501,0
+FITBO.US,D,20251222,000000,19.72,19.7999,19.57,19.62,50109,0
+FITBO.US,D,20251223,000000,19.55,19.6644,19.54,19.61,33941,0
+FITBO.US,D,20251224,000000,19.61,19.6499,19.57,19.62,14466,0
+FITBO.US,D,20251226,000000,19.66,19.74,19.5901,19.645,30130,0
+FITBO.US,D,20251229,000000,19.34,19.34,19.19,19.23,81224,0
+FITBO.US,D,20251230,000000,19.21,19.3399,19.19,19.24,58713,0
+FITBO.US,D,20251231,000000,19.28,19.34,19.25,19.34,41271,0
+FITBO.US,D,20260102,000000,19.4,19.64,19.4,19.58,38518,0
+FITBO.US,D,20260105,000000,19.61,19.77,19.5601,19.58,83336,0
+FITBO.US,D,20260106,000000,19.57,19.7,19.505,19.6,73509,0
+FITBO.US,D,20260107,000000,19.7,19.7,19.6,19.65,13605,0
+FITBO.US,D,20260108,000000,19.67,19.7,19.54,19.65,28934,0
+FITBO.US,D,20260109,000000,19.73,19.76,19.57,19.76,29526,0
+FITBO.US,D,20260112,000000,19.66,19.79,19.66,19.79,45749,0
+FITBO.US,D,20260113,000000,19.83,19.9,19.762,19.86,20356,0
+FITBO.US,D,20260114,000000,19.8,19.88,19.7,19.83,18749,0
+FITBO.US,D,20260115,000000,19.92,20.04,19.7301,19.99,27342,0
+FITBO.US,D,20260116,000000,19.92,20.08,19.895,19.93,27730,0
+FITBO.US,D,20260120,000000,19.83,19.9,19.7147,19.77,63813,0
+FITBO.US,D,20260121,000000,19.87,19.955,19.8,19.91,20260,0
+FITBO.US,D,20260122,000000,19.97,20.08,19.85,19.95,27649,0
+FITBO.US,D,20260123,000000,19.9685,20.15,19.95,20.09,50401,0
+FITBO.US,D,20260126,000000,20.15,20.18,20.05,20.06,21821,0
+FITBO.US,D,20260127,000000,20.13,20.14,20.06,20.07,13452,0
+FITBO.US,D,20260128,000000,20.1,20.1,19.9401,19.95,12395,0
+FITBO.US,D,20260129,000000,19.93,19.98,19.84,19.97,37061,0
+FITBO.US,D,20260130,000000,19.95,19.9699,19.74,19.87,58044,0
+FITBO.US,D,20260202,000000,19.88,19.94,19.8,19.94,42029,0
+FITBO.US,D,20260203,000000,19.96,19.96,19.7,19.74,27057,0
+FITBO.US,D,20260204,000000,19.8,19.83,19.61,19.69,16947,0
+FITBO.US,D,20260205,000000,19.6984,19.7599,19.63,19.67,13095,0
+FITBO.US,D,20260206,000000,19.6101,19.7899,19.6101,19.7001,13893,0
+FITBO.US,D,20260209,000000,19.74,19.86,19.65,19.84,31449,0
+FITBO.US,D,20260210,000000,19.91,19.92,19.77,19.91,13938,0
+FITBO.US,D,20260211,000000,19.91,19.9799,19.7702,19.8045,12668,0
+FITBO.US,D,20260212,000000,19.79,19.9,19.72,19.72,26601,0
+FITBO.US,D,20260213,000000,19.88,19.9,19.7201,19.87,9333,0
+FITBO.US,D,20260217,000000,19.8501,20.04,19.85,20.04,19564,0
+FITBO.US,D,20260218,000000,20.03,20.11,19.9613,20.0001,14531,0
diff --git a/daily/us/nasdaq stocks/1/fmnb.us.txt b/daily/us/nasdaq stocks/1/fmnb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3c063eafd43046faec676cecc02e7bcbb9d6e3f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fmnb.us.txt	
@@ -0,0 +1,3620 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMNB.US,D,20110916,000000,3.59268,3.6158,3.47784,3.47784,16865.156809025,0
+FMNB.US,D,20110919,000000,3.47784,3.47784,3.40171,3.40171,4315.5203283695,0
+FMNB.US,D,20110920,000000,3.47784,3.51635,3.43992,3.43992,4403.3812212825,0
+FMNB.US,D,20110921,000000,3.51635,3.51635,3.22592,3.24102,33355.095922433,0
+FMNB.US,D,20110922,000000,3.17262,3.28716,3.0959,3.22592,22512.028079416,0
+FMNB.US,D,20110923,000000,3.22592,3.22592,3.22592,3.22592,390.72255907154,0
+FMNB.US,D,20110926,000000,3.22592,3.22592,3.17262,3.17987,1184.5715679788,0
+FMNB.US,D,20110927,000000,3.27894,3.43209,3.17987,3.32509,1611.4721417792,0
+FMNB.US,D,20110928,000000,3.33293,3.33293,3.32509,3.32509,1307.5768180569,0
+FMNB.US,D,20110929,000000,3.37858,3.37858,3.3634,3.3634,390.72255907154,0
+FMNB.US,D,20110930,000000,3.43674,3.43674,3.36679,3.42928,3494.7962228066,0
+FMNB.US,D,20111003,000000,3.6158,3.6158,3.37858,3.37858,2101.4258269641,0
+FMNB.US,D,20111004,000000,3.3634,3.3634,3.3634,3.3634,1961.8820558672,0
+FMNB.US,D,20111005,000000,3.37094,3.38623,3.32509,3.3634,23499.171052731,0
+FMNB.US,D,20111006,000000,3.3634,3.3634,3.3634,3.3634,262.54902117506,0
+FMNB.US,D,20111007,000000,3.60797,3.60797,3.60797,3.60797,3604.3639245568,0
+FMNB.US,D,20111010,000000,3.60797,3.60797,3.40171,3.50107,1467.7937404275,0
+FMNB.US,D,20111011,000000,3.41709,3.41709,3.41709,3.41709,405.19376496308,0
+FMNB.US,D,20111012,000000,3.56975,3.56975,3.43992,3.43992,1999.0937281596,0
+FMNB.US,D,20111013,000000,3.55456,3.60013,3.55456,3.60013,412.42936790885,0
+FMNB.US,D,20111014,000000,3.49342,3.59268,3.37094,3.37094,4924.3446333779,0
+FMNB.US,D,20111017,000000,3.44756,3.50852,3.44756,3.50107,1042.9604817545,0
+FMNB.US,D,20111018,000000,3.50852,3.58503,3.40171,3.40171,14231.397336764,0
+FMNB.US,D,20111019,000000,3.50107,3.6158,3.45502,3.45502,6961.6836913937,0
+FMNB.US,D,20111020,000000,3.45502,3.45502,3.37858,3.45502,1368.5626143141,0
+FMNB.US,D,20111021,000000,3.45502,3.63099,3.24885,3.40905,142894.88891843,0
+FMNB.US,D,20111024,000000,3.28716,3.28716,3.21054,3.21818,9688.4723443851,0
+FMNB.US,D,20111025,000000,3.28513,3.28513,3.28513,3.28513,359.7128321611,0
+FMNB.US,D,20111026,000000,3.23337,3.27894,3.23337,3.24885,5416.3656336901,0
+FMNB.US,D,20111027,000000,3.25639,3.25639,3.24885,3.25639,4260.7364774944,0
+FMNB.US,D,20111028,000000,3.25639,3.25639,3.25639,3.25639,2936.6211384186,0
+FMNB.US,D,20111031,000000,3.28929,3.28929,3.27362,3.28929,1963.9493709945,0
+FMNB.US,D,20111101,000000,3.32509,3.3634,3.25639,3.3099,23802.03271889,0
+FMNB.US,D,20111102,000000,3.26414,3.3634,3.20261,3.23337,80975.699881231,0
+FMNB.US,D,20111103,000000,3.22322,3.34646,3.20803,3.28513,20316.539414157,0
+FMNB.US,D,20111104,000000,3.24644,3.29268,3.24644,3.28513,4528.4537864879,0
+FMNB.US,D,20111107,000000,3.54663,3.60797,3.12628,3.27169,17108.066336489,0
+FMNB.US,D,20111108,000000,3.25639,3.43209,3.24885,3.24885,7804.114605794,0
+FMNB.US,D,20111109,000000,3.27739,3.43122,3.26965,3.33128,8371.5926082551,0
+FMNB.US,D,20111110,000000,3.41584,3.43885,3.3543,3.43122,2616.1872936775,0
+FMNB.US,D,20111111,000000,3.40905,3.40905,3.32509,3.3634,2800.1783400127,0
+FMNB.US,D,20111114,000000,3.24885,3.40905,3.24885,3.40171,4588.4059251814,0
+FMNB.US,D,20111115,000000,3.25639,3.45502,3.25639,3.43992,9310.1536760777,0
+FMNB.US,D,20111117,000000,3.3634,3.3634,3.3634,3.3634,658.43986806501,0
+FMNB.US,D,20111118,000000,3.35584,3.3634,3.24885,3.3634,22119.238205217,0
+FMNB.US,D,20111121,000000,3.28716,3.43992,3.28716,3.43992,8897.7243081688,0
+FMNB.US,D,20111122,000000,3.26414,3.38623,3.26414,3.38623,15801.523175997,0
+FMNB.US,D,20111123,000000,3.28716,3.38623,3.28716,3.28716,3538.2098404812,0
+FMNB.US,D,20111125,000000,3.28513,3.34646,3.24644,3.34646,6016.920678189,0
+FMNB.US,D,20111128,000000,3.40171,3.43209,3.27169,3.43209,11009.48671077,0
+FMNB.US,D,20111129,000000,3.3099,3.40905,3.28716,3.40905,5516.6304173672,0
+FMNB.US,D,20111130,000000,3.41487,3.43838,3.41487,3.43838,8915.2964867514,0
+FMNB.US,D,20111201,000000,3.42455,3.43209,3.28716,3.3634,6196.7770942695,0
+FMNB.US,D,20111202,000000,3.3543,3.43122,3.32325,3.40035,8044.9568181318,0
+FMNB.US,D,20111205,000000,3.33293,3.56975,3.29442,3.3634,16180.875501868,0
+FMNB.US,D,20111206,000000,3.36465,3.40345,3.30303,3.36465,10204.267468662,0
+FMNB.US,D,20111207,000000,3.37761,3.51587,3.37761,3.51587,3879.316836496,0
+FMNB.US,D,20111208,000000,3.43885,3.51587,3.43885,3.49293,6741.5146303296,0
+FMNB.US,D,20111209,000000,3.51587,3.51587,3.51587,3.51587,129.20719546017,0
+FMNB.US,D,20111212,000000,3.51587,3.55427,3.36184,3.43885,15797.388545741,0
+FMNB.US,D,20111213,000000,3.3695,3.63128,3.3695,3.59268,15722.965201156,0
+FMNB.US,D,20111214,000000,3.65421,3.66175,3.42328,3.63873,31797.373973966,0
+FMNB.US,D,20111216,000000,3.63873,3.65421,3.46198,3.46198,29195.657886179,0
+FMNB.US,D,20111219,000000,3.46198,3.7315,3.46198,3.7315,133867.95741481,0
+FMNB.US,D,20111220,000000,3.7315,3.7315,3.65421,3.7315,13304.206502142,0
+FMNB.US,D,20111221,000000,3.69272,3.71563,3.66175,3.71563,2105.5604572189,0
+FMNB.US,D,20111222,000000,3.76179,3.76179,3.66175,3.7315,2293.6861338089,0
+FMNB.US,D,20111223,000000,3.7315,3.7315,3.69272,3.69272,913.75328629429,0
+FMNB.US,D,20111227,000000,3.69272,3.7315,3.65421,3.7315,3925.8314268616,0
+FMNB.US,D,20111228,000000,3.66175,3.76962,3.65421,3.72329,5905.2856613114,0
+FMNB.US,D,20111229,000000,3.65421,3.70036,3.65421,3.69272,3788.3549708921,0
+FMNB.US,D,20111230,000000,3.76179,3.80784,3.73886,3.80784,16784.531519057,0
+FMNB.US,D,20120103,000000,3.80058,3.80784,3.7315,3.7315,2694.7452685173,0
+FMNB.US,D,20120104,000000,3.7315,3.84654,3.69272,3.80784,45781.727153009,0
+FMNB.US,D,20120105,000000,3.88495,3.88495,3.82322,3.82322,2078.6853605632,0
+FMNB.US,D,20120106,000000,3.73886,3.83135,3.7315,3.82322,22421.066213812,0
+FMNB.US,D,20120109,000000,3.88495,3.88495,3.7315,3.88495,8263.0585640685,0
+FMNB.US,D,20120110,000000,3.88495,3.88495,3.88495,3.88495,386.58792881682,0
+FMNB.US,D,20120111,000000,3.7825,3.8832,3.7825,3.8832,9618.1836300547,0
+FMNB.US,D,20120117,000000,3.84886,3.92674,3.84886,3.92674,19327.329125713,0
+FMNB.US,D,20120118,000000,3.90072,3.9543,3.88495,3.9543,2823.9524639774,0
+FMNB.US,D,20120119,000000,3.85456,3.96186,3.85456,3.96186,28593.035526553,0
+FMNB.US,D,20120120,000000,3.89897,3.96031,3.8832,3.94482,39047.448125626,0
+FMNB.US,D,20120123,000000,3.94638,3.94638,3.85456,3.94638,4677.300475658,0
+FMNB.US,D,20120124,000000,3.88495,3.96186,3.88495,3.96186,18243.022341412,0
+FMNB.US,D,20120125,000000,3.9543,4.00064,3.89248,3.98507,13214.278294102,0
+FMNB.US,D,20120126,000000,4.00064,4.00064,3.99262,4.00064,1690.030116619,0
+FMNB.US,D,20120127,000000,4.03781,4.03781,3.9993,3.9993,5458.7455938011,0
+FMNB.US,D,20120130,000000,4.03895,4.15447,4.008,4.11616,8836.7385119116,0
+FMNB.US,D,20120131,000000,4.09788,4.26891,4.07447,4.23003,5885.6461676015,0
+FMNB.US,D,20120201,000000,4.30075,4.41694,4.23119,4.30859,13329.014283671,0
+FMNB.US,D,20120202,000000,4.15408,4.34747,4.15408,4.23119,3362.4880546553,0
+FMNB.US,D,20120203,000000,4.32416,4.36286,4.30859,4.30859,29526.428306558,0
+FMNB.US,D,20120206,000000,4.23119,4.30859,4.23119,4.23119,12030.740383688,0
+FMNB.US,D,20120207,000000,4.19114,4.33876,4.10522,4.13686,14874.332341374,0
+FMNB.US,D,20120208,000000,4.13686,4.29195,4.13686,4.23003,3115.4438969355,0
+FMNB.US,D,20120209,000000,4.23787,4.25334,4.23787,4.25334,3102.0063486077,0
+FMNB.US,D,20120210,000000,4.2158,4.23119,4.03025,4.2158,10489.556956238,0
+FMNB.US,D,20120213,000000,4.13822,4.24657,4.06102,4.09991,9968.5935441427,0
+FMNB.US,D,20120214,000000,4.13077,4.14634,4.09179,4.13822,9142.7011507613,0
+FMNB.US,D,20120215,000000,4.20033,4.26235,4.17721,4.18475,18028.021568166,0
+FMNB.US,D,20120216,000000,4.14634,4.2546,4.10706,4.20033,33881.227622346,0
+FMNB.US,D,20120217,000000,4.13822,4.2546,4.10706,4.2546,6670.1922584356,0
+FMNB.US,D,20120221,000000,4.16134,4.23921,4.14634,4.23921,4885.065645958,0
+FMNB.US,D,20120222,000000,4.17721,4.2158,4.17721,4.19258,6644.3508193435,0
+FMNB.US,D,20120223,000000,4.2158,4.29272,4.2158,4.29272,32370.020264244,0
+FMNB.US,D,20120224,000000,4.2222,4.27646,4.10522,4.26891,23895.061899621,0
+FMNB.US,D,20120227,000000,4.2546,4.27753,4.11539,4.2546,5422.5675790722,0
+FMNB.US,D,20120228,000000,4.2546,4.29272,4.13077,4.28537,7620.1235594588,0
+FMNB.US,D,20120229,000000,4.25103,4.35279,4.22781,4.32929,12246.774814496,0
+FMNB.US,D,20120301,000000,4.3317,4.3317,4.13822,4.30859,16545.756621847,0
+FMNB.US,D,20120302,000000,4.33113,4.4476,4.23787,4.4476,59094.202915661,0
+FMNB.US,D,20120305,000000,4.44006,4.44006,4.29272,4.29272,7868.2013747422,0
+FMNB.US,D,20120306,000000,4.32319,4.44006,4.25334,4.44006,12469.011190688,0
+FMNB.US,D,20120307,000000,4.40108,4.4476,4.33113,4.4476,12414.227339813,0
+FMNB.US,D,20120308,000000,4.4476,4.4476,4.33113,4.33113,2900.4431236898,0
+FMNB.US,D,20120309,000000,4.40108,4.40108,4.33113,4.33113,1409.9089168614,0
+FMNB.US,D,20120312,000000,4.29195,4.33876,4.29195,4.29195,1164.9320742689,0
+FMNB.US,D,20120313,000000,4.25334,4.47073,4.23787,4.47073,53566.202265094,0
+FMNB.US,D,20120314,000000,4.47073,4.92204,4.4476,4.57976,13225.648527303,0
+FMNB.US,D,20120315,000000,4.50981,4.57976,4.50981,4.57976,7074.352365835,0
+FMNB.US,D,20120316,000000,4.57976,4.61884,4.54899,4.61884,31912.109963534,0
+FMNB.US,D,20120319,000000,4.64176,4.76646,4.56447,4.64176,28011.0863182,0
+FMNB.US,D,20120320,000000,4.69634,4.79763,4.58778,4.69634,47780.820881169,0
+FMNB.US,D,20120321,000000,4.80547,4.86738,4.66547,4.86738,20627.670340825,0
+FMNB.US,D,20120322,000000,4.80547,4.8131,4.66547,4.80547,10846.168815708,0
+FMNB.US,D,20120323,000000,4.82114,4.83641,4.75099,4.83641,19933.05245803,0
+FMNB.US,D,20120326,000000,4.91391,4.91391,4.67311,4.78186,17847.131494522,0
+FMNB.US,D,20120327,000000,4.82114,4.82114,4.67311,4.78186,8253.7556459954,0
+FMNB.US,D,20120328,000000,4.7745,4.78186,4.59553,4.59553,17627.996091021,0
+FMNB.US,D,20120329,000000,4.73532,4.7745,4.57976,4.7745,17746.866710844,0
+FMNB.US,D,20120330,000000,4.92204,5.04655,4.67311,5.04655,24746.795732094,0
+FMNB.US,D,20120402,000000,5.01539,5.01539,4.79763,4.98405,16363.832890639,0
+FMNB.US,D,20120403,000000,4.9766,5.03851,4.89863,5.03851,19293.218426112,0
+FMNB.US,D,20120404,000000,5.01539,5.04655,4.85992,5.04655,683.24764959335,0
+FMNB.US,D,20120405,000000,5.01539,5.01539,4.74306,4.90675,21911.473034916,0
+FMNB.US,D,20120409,000000,4.89863,4.89863,4.89863,4.89863,938.56106782265,0
+FMNB.US,D,20120410,000000,5.00747,5.01539,4.66547,5.01539,10526.76862853,0
+FMNB.US,D,20120411,000000,4.99981,5.01539,4.70445,5.00747,18942.808512024,0
+FMNB.US,D,20120412,000000,4.90675,5.01539,4.82114,4.96073,12041.076959324,0
+FMNB.US,D,20120413,000000,4.9766,4.9766,4.78988,4.9766,9775.2995797343,0
+FMNB.US,D,20120416,000000,5.01539,5.02304,4.95338,4.9766,19484.445075393,0
+FMNB.US,D,20120417,000000,4.96876,4.9766,4.82114,4.9766,13671.154937249,0
+FMNB.US,D,20120418,000000,4.96876,4.9766,4.87522,4.96073,8168.9957257735,0
+FMNB.US,D,20120419,000000,4.89863,4.9766,4.82858,4.96073,10896.818036329,0
+FMNB.US,D,20120420,000000,5.01539,5.01539,4.93712,4.96876,15767.412476395,0
+FMNB.US,D,20120423,000000,4.99217,4.99217,4.82858,4.9766,8566.9538877908,0
+FMNB.US,D,20120424,000000,4.96073,4.9766,4.96073,4.9766,5659.2751611553,0
+FMNB.US,D,20120425,000000,4.9766,4.9766,4.71201,4.93007,20336.178907866,0
+FMNB.US,D,20120426,000000,4.93712,4.9766,4.82858,4.96876,22289.791703223,0
+FMNB.US,D,20120427,000000,4.90675,4.90675,4.67311,4.86738,74773.754499143,0
+FMNB.US,D,20120430,000000,4.82858,4.8518,4.63442,4.79763,32383.457812572,0
+FMNB.US,D,20120501,000000,4.78186,4.89863,4.66547,4.84445,30696.528668645,0
+FMNB.US,D,20120502,000000,4.82858,4.86738,4.72788,4.8518,26206.320212012,0
+FMNB.US,D,20120503,000000,4.85267,4.85267,4.71211,4.84483,21171.374219322,0
+FMNB.US,D,20120504,000000,4.82114,4.89863,4.78186,4.88324,42506.066333704,0
+FMNB.US,D,20120507,000000,4.86738,5.01539,4.85992,4.89863,5625.1644615538,0
+FMNB.US,D,20120508,000000,4.88324,5.05419,4.74306,5.05419,22034.478284994,0
+FMNB.US,D,20120509,000000,4.95454,5.05613,4.7982,4.94661,12565.14134411,0
+FMNB.US,D,20120510,000000,4.97021,5.13419,4.93113,5.13419,21578.635299411,0
+FMNB.US,D,20120511,000000,5.13197,5.16322,5.06212,5.13197,12033.841356379,0
+FMNB.US,D,20120514,000000,5.14764,5.17095,4.75883,5.02304,12502.088232726,0
+FMNB.US,D,20120515,000000,5.01539,5.2408,4.7745,5.10856,24146.240687596,0
+FMNB.US,D,20120516,000000,5.01539,5.15528,5.01539,5.10856,7749.3307549189,0
+FMNB.US,D,20120517,000000,5.13981,5.14764,4.9766,5.03851,3113.3765818081,0
+FMNB.US,D,20120518,000000,5.15528,5.15528,4.90675,5.06212,4138.76488498,0
+FMNB.US,D,20120521,000000,4.90675,5.05419,4.75883,4.89863,26708.677787963,0
+FMNB.US,D,20120522,000000,4.92204,4.92204,4.75883,4.87522,7110.5303805638,0
+FMNB.US,D,20120523,000000,4.80547,4.96876,4.66547,4.84445,38297.012734393,0
+FMNB.US,D,20120524,000000,4.8518,5.03851,4.8518,5.03088,2442.532822979,0
+FMNB.US,D,20120525,000000,5.00891,5.00891,4.70455,4.99363,2498.3503314178,0
+FMNB.US,D,20120529,000000,4.93007,5.01539,4.62639,4.99981,3403.8343572026,0
+FMNB.US,D,20120530,000000,4.80547,4.99217,4.68094,4.78186,7685.2439859706,0
+FMNB.US,D,20120531,000000,4.7745,4.99981,4.67311,4.71985,15495.560537146,0
+FMNB.US,D,20120601,000000,4.78243,4.93113,4.71994,4.91517,5446.3417030369,0
+FMNB.US,D,20120604,000000,4.89863,4.89863,4.35454,4.80547,25533.409138056,0
+FMNB.US,D,20120605,000000,4.82191,4.93113,4.45438,4.89968,17897.780715143,0
+FMNB.US,D,20120606,000000,4.7982,4.86089,4.6496,4.71211,5877.376907092,0
+FMNB.US,D,20120607,000000,4.74315,4.88421,4.46222,4.77489,17117.369254563,0
+FMNB.US,D,20120608,000000,4.7982,4.95454,4.66537,4.89195,34919.019816283,0
+FMNB.US,D,20120611,000000,4.90792,4.96209,4.50874,4.72798,10426.503844854,0
+FMNB.US,D,20120612,000000,4.93858,4.93858,4.54832,4.68888,30293.402218808,0
+FMNB.US,D,20120613,000000,4.69634,5.00118,4.66537,5.00118,17006.767895249,0
+FMNB.US,D,20120614,000000,4.9855,5.0716,4.72798,5.04819,48126.062507439,0
+FMNB.US,D,20120615,000000,5.04036,5.0716,4.86089,5.01705,36584.242151373,0
+FMNB.US,D,20120618,000000,4.9855,5.04036,4.80604,4.94661,68137.67294031,0
+FMNB.US,D,20120619,000000,4.94661,5.11871,4.94661,5.10284,103024.64937212,0
+FMNB.US,D,20120620,000000,5.13419,5.33726,4.89968,5.33726,62641.715674216,0
+FMNB.US,D,20120621,000000,5.29034,5.35303,5.16525,5.35303,190903.11446361,0
+FMNB.US,D,20120622,000000,5.36077,5.39231,5.00891,5.14987,3143484.959323,0
+FMNB.US,D,20120625,000000,4.99363,5.04036,4.70455,4.78243,55230.390942621,0
+FMNB.US,D,20120626,000000,4.76676,4.89195,4.76676,4.82191,25191.268484477,0
+FMNB.US,D,20120627,000000,4.80604,4.87628,4.80604,4.86844,51988.840822916,0
+FMNB.US,D,20120628,000000,4.82916,4.87628,4.72798,4.77489,22061.353381651,0
+FMNB.US,D,20120629,000000,4.8371,4.87541,4.49337,4.86844,98323.574772495,0
+FMNB.US,D,20120702,000000,4.81368,4.88421,4.626,4.88421,84684.46321972,0
+FMNB.US,D,20120703,000000,4.85267,5.04036,4.71994,5.04036,70515.085336777,0
+FMNB.US,D,20120705,000000,5.01705,5.07953,4.94661,5.00891,20983.248542731,0
+FMNB.US,D,20120706,000000,4.9855,5.06396,4.86089,5.01705,70529.556542668,0
+FMNB.US,D,20120709,000000,4.99363,5.0716,4.93113,5.00891,40358.125916374,0
+FMNB.US,D,20120710,000000,4.94661,5.0716,4.94661,5.0716,24970.06576585,0
+FMNB.US,D,20120711,000000,5.01705,5.06396,4.95454,5.05613,30148.690159893,0
+FMNB.US,D,20120712,000000,5.06396,5.06396,4.89968,4.95454,38176.074799442,0
+FMNB.US,D,20120713,000000,4.96209,5.03242,4.81368,5.01705,26767.596269092,0
+FMNB.US,D,20120716,000000,4.9855,5.03242,4.9231,5.01705,14976.664440179,0
+FMNB.US,D,20120717,000000,5.06396,5.06396,4.99363,5.02478,24794.343980024,0
+FMNB.US,D,20120718,000000,5.04036,5.04036,4.85267,4.89968,36646.261605194,0
+FMNB.US,D,20120719,000000,4.91517,4.91517,4.56379,4.65725,34435.268076479,0
+FMNB.US,D,20120720,000000,4.63422,4.73552,4.34496,4.42312,51965.066698951,0
+FMNB.US,D,20120723,000000,4.37601,4.42312,4.36043,4.37601,26937.116109535,0
+FMNB.US,D,20120724,000000,4.39981,4.39981,4.29784,4.32145,20462.285130636,0
+FMNB.US,D,20120725,000000,4.36827,4.36827,4.26679,4.32145,44404.895278186,0
+FMNB.US,D,20120726,000000,4.36043,4.63422,4.33674,4.57917,24898.743393956,0
+FMNB.US,D,20120727,000000,4.55586,4.89195,4.41519,4.89195,43945.951319912,0
+FMNB.US,D,20120730,000000,4.86844,4.86844,4.59514,4.68888,27227.57388493,0
+FMNB.US,D,20120731,000000,4.66537,4.68888,4.52481,4.59514,66360.815588341,0
+FMNB.US,D,20120801,000000,4.57917,4.6496,4.45438,4.45438,42935.034222631,0
+FMNB.US,D,20120802,000000,4.41519,4.54009,4.41519,4.43088,26624.951525303,0
+FMNB.US,D,20120803,000000,4.50874,4.78243,4.44615,4.76676,32018.576692593,0
+FMNB.US,D,20120806,000000,4.74315,4.80604,4.49337,4.75139,21874.261362625,0
+FMNB.US,D,20120807,000000,4.79037,4.82191,4.48021,4.61052,41953.059537134,0
+FMNB.US,D,20120808,000000,4.61052,4.61052,4.45438,4.48543,15649.575514135,0
+FMNB.US,D,20120809,000000,4.46222,4.72798,4.38394,4.42312,36825.084363711,0
+FMNB.US,D,20120810,000000,4.50874,4.54009,4.15747,4.29784,22233.974194786,0
+FMNB.US,D,20120813,000000,4.37601,4.48543,4.14935,4.47798,33439.855842654,0
+FMNB.US,D,20120814,000000,4.46956,4.57917,4.4388,4.45438,9856.9585272651,0
+FMNB.US,D,20120815,000000,4.46956,4.68094,4.46956,4.61865,10757.274265231,0
+FMNB.US,D,20120816,000000,4.57917,4.84483,4.45438,4.84483,28484.501482366,0
+FMNB.US,D,20120817,000000,4.77489,4.86844,4.68888,4.86844,23619.075330118,0
+FMNB.US,D,20120820,000000,4.81368,4.87473,4.73552,4.75139,8569.0212029182,0
+FMNB.US,D,20120821,000000,4.75139,4.84483,4.73552,4.82191,11996.629684086,0
+FMNB.US,D,20120822,000000,4.80604,4.80604,4.72798,4.75139,1312.7451058752,0
+FMNB.US,D,20120823,000000,4.72798,4.72798,4.57917,4.57917,3533.0415526627,0
+FMNB.US,D,20120824,000000,4.57163,4.9231,4.46956,4.76676,9784.6024978074,0
+FMNB.US,D,20120827,000000,4.88421,4.89195,4.53226,4.61052,8018.0817214761,0
+FMNB.US,D,20120828,000000,4.61052,4.71994,4.59514,4.71994,15062.458017965,0
+FMNB.US,D,20120829,000000,4.73552,4.73552,4.54832,4.6496,11974.922875249,0
+FMNB.US,D,20120830,000000,4.65725,4.65725,4.57163,4.626,9787.7034704985,0
+FMNB.US,D,20120831,000000,4.65725,4.75139,4.57163,4.75139,58104.992627218,0
+FMNB.US,D,20120904,000000,4.53226,4.76676,4.53226,4.75912,19851.3935105,0
+FMNB.US,D,20120905,000000,4.76676,4.9231,4.68094,4.84483,32186.029217908,0
+FMNB.US,D,20120906,000000,4.87628,5.04036,4.74315,5.03242,34295.724305383,0
+FMNB.US,D,20120907,000000,4.97021,5.05613,4.89968,5.05613,27339.208901808,0
+FMNB.US,D,20120910,000000,5.02478,5.02478,4.86089,4.89968,12234.370923733,0
+FMNB.US,D,20120911,000000,4.9231,5.04819,4.87221,5.01705,14916.712301485,0
+FMNB.US,D,20120912,000000,4.98541,5.0719,4.98541,5.06416,16294.577833872,0
+FMNB.US,D,20120913,000000,5.06416,5.09531,4.97409,5.00891,61221.470181717,0
+FMNB.US,D,20120914,000000,5.06416,5.10314,4.93819,4.98541,48174.644412932,0
+FMNB.US,D,20120917,000000,4.95435,4.95435,4.74209,4.88353,13497.500466551,0
+FMNB.US,D,20120918,000000,4.89136,4.98541,4.72651,4.89136,13894.424971005,0
+FMNB.US,D,20120919,000000,4.88353,4.98541,4.73415,4.97786,22024.141709358,0
+FMNB.US,D,20120920,000000,4.95435,4.95435,4.80497,4.86757,4499.5113747048,0
+FMNB.US,D,20120921,000000,4.98541,5.04045,4.86757,4.98541,73381.417760865,0
+FMNB.US,D,20120924,000000,4.99353,5.10314,4.97215,5.02478,41249.138736267,0
+FMNB.US,D,20120925,000000,5.02478,5.09531,4.95435,4.99353,38684.634320774,0
+FMNB.US,D,20120926,000000,4.98541,5.10314,4.98541,5.01705,23144.626508388,0
+FMNB.US,D,20120927,000000,5.05632,5.05632,5.00891,5.01705,19951.658294178,0
+FMNB.US,D,20120928,000000,4.99353,5.14271,4.9619,5.0719,69848.376208202,0
+FMNB.US,D,20121001,000000,5.04839,5.10314,4.95435,5.07973,18566.557158844,0
+FMNB.US,D,20121002,000000,5.07973,5.23675,5.06416,5.19757,67870.98928888,0
+FMNB.US,D,20121003,000000,5.16583,5.23675,5.16583,5.18992,56167.91835288,0
+FMNB.US,D,20121004,000000,5.21333,5.27593,5.19757,5.26054,51165.015744662,0
+FMNB.US,D,20121005,000000,5.25222,5.25222,5.18895,5.22871,17384.052905993,0
+FMNB.US,D,20121008,000000,5.19757,5.25222,5.15819,5.22871,12337.736680101,0
+FMNB.US,D,20121009,000000,5.18992,5.25309,5.1818,5.18992,15077.962881419,0
+FMNB.US,D,20121010,000000,5.22126,5.23675,5.14271,5.23675,17325.134424862,0
+FMNB.US,D,20121011,000000,5.26054,5.33861,5.18575,5.27593,76686.020991954,0
+FMNB.US,D,20121012,000000,5.26054,5.33116,5.14271,5.27593,76693.256594899,0
+FMNB.US,D,20121015,000000,5.26838,5.33116,5.1818,5.26838,27915.989822341,0
+FMNB.US,D,20121016,000000,5.26838,5.32313,5.18257,5.31511,93162.522557034,0
+FMNB.US,D,20121017,000000,5.30746,5.30746,5.00891,5.1193,12189.923648494,0
+FMNB.US,D,20121018,000000,5.10314,5.1818,5.04839,5.08794,11423.983393807,0
+FMNB.US,D,20121019,000000,5.02478,5.26441,4.71055,4.78109,33452.259733419,0
+FMNB.US,D,20121022,000000,4.73415,4.74209,4.6321,4.64032,13387.932764801,0
+FMNB.US,D,20121023,000000,4.6321,4.70301,4.6321,4.6321,9752.5591133333,0
+FMNB.US,D,20121024,000000,4.64786,4.76589,4.57743,4.67137,22086.161163179,0
+FMNB.US,D,20121025,000000,4.70301,4.93819,4.6792,4.83623,3769.7491347458,0
+FMNB.US,D,20121026,000000,4.82839,4.84445,4.69497,4.69497,3728.4028321985,0
+FMNB.US,D,20121031,000000,4.7893,5.05632,4.7893,4.86002,18937.640224205,0
+FMNB.US,D,20121101,000000,4.8756,4.90733,4.61661,4.88353,34330.868662548,0
+FMNB.US,D,20121102,000000,4.90733,4.90733,4.64032,4.75022,25853.842982798,0
+FMNB.US,D,20121105,000000,4.60897,5.0719,4.56941,4.91459,28144.428143915,0
+FMNB.US,D,20121106,000000,4.93819,4.98541,4.74209,4.94632,9425.92332321,0
+FMNB.US,D,20121107,000000,4.88353,4.88353,4.70301,4.70301,34116.901546866,0
+FMNB.US,D,20121108,000000,4.5932,4.5932,4.48302,4.48302,30835.038782177,0
+FMNB.US,D,20121109,000000,4.45951,4.73415,4.45951,4.70301,25936.535587893,0
+FMNB.US,D,20121112,000000,4.69497,4.78109,4.69497,4.71055,6646.4181344709,0
+FMNB.US,D,20121113,000000,4.69497,4.70301,4.57028,4.64032,10326.239061176,0
+FMNB.US,D,20121114,000000,4.6321,4.6321,4.55354,4.57743,30047.391718653,0
+FMNB.US,D,20121115,000000,4.55354,4.82839,4.40456,4.71055,33310.648647195,0
+FMNB.US,D,20121116,000000,4.55354,4.79704,4.50643,4.7893,24328.164418804,0
+FMNB.US,D,20121119,000000,4.82084,4.86757,4.76589,4.8518,22140.945014054,0
+FMNB.US,D,20121120,000000,4.71055,4.82839,4.70301,4.71858,11618.311015778,0
+FMNB.US,D,20121121,000000,4.80497,4.80497,4.58478,4.71055,9660.5635901656,0
+FMNB.US,D,20121123,000000,4.72651,4.72651,4.69497,4.69497,8664.1176987768,0
+FMNB.US,D,20121126,000000,4.6321,4.82084,4.5695,4.77353,18788.793535035,0
+FMNB.US,D,20121127,000000,4.75022,4.86757,4.69497,4.75022,17807.852507101,0
+FMNB.US,D,20121128,000000,4.65551,4.72651,4.55354,4.72651,7544.6665573099,0
+FMNB.US,D,20121129,000000,4.84445,4.98541,4.81271,4.96993,7265.579015116,0
+FMNB.US,D,20121130,000000,4.99353,4.99353,4.74209,4.80497,15014.909770035,0
+FMNB.US,D,20121203,000000,4.82084,5.02478,4.6792,4.99353,15269.189530701,0
+FMNB.US,D,20121204,000000,4.97786,5.08794,4.8518,5.0719,14064.978469012,0
+FMNB.US,D,20121205,000000,5.07973,5.09531,4.99353,5.06416,10285.926416193,0
+FMNB.US,D,20121206,000000,5.07973,5.09531,4.93074,5.09531,120979.28125326,0
+FMNB.US,D,20121207,000000,5.10314,5.23675,5.07973,5.09531,7135.3381620922,0
+FMNB.US,D,20121210,000000,5.12685,5.12685,4.82839,4.99353,15921.427453383,0
+FMNB.US,D,20121211,000000,5.04045,5.10314,5.01705,5.10314,24573.141261396,0
+FMNB.US,D,20121212,000000,5.11118,5.11118,4.95289,4.96063,13798.294817582,0
+FMNB.US,D,20121213,000000,4.96063,4.96063,4.88934,4.91294,4233.8613808387,0
+FMNB.US,D,20121214,000000,4.88934,4.88934,4.77034,4.84212,18809.466686309,0
+FMNB.US,D,20121217,000000,4.87338,4.87338,4.63597,4.76261,41540.630169224,0
+FMNB.US,D,20121218,000000,4.77034,4.87338,4.67544,4.87338,28154.764719551,0
+FMNB.US,D,20121219,000000,4.85771,4.8816,4.75447,4.87338,8772.6517429634,0
+FMNB.US,D,20121220,000000,4.9766,5.0241,4.87338,5.0241,42329.310890313,0
+FMNB.US,D,20121221,000000,5.17463,5.17463,4.8339,4.9292,93828.198028045,0
+FMNB.US,D,20121224,000000,4.69905,4.80991,4.68338,4.80991,3859.677342786,0
+FMNB.US,D,20121226,000000,4.82578,4.84957,4.6913,4.7387,7350.3389353379,0
+FMNB.US,D,20121227,000000,4.70726,4.75447,4.70726,4.74674,7117.7659835096,0
+FMNB.US,D,20121228,000000,4.7387,4.89398,4.63597,4.80991,20171.827355242,0
+FMNB.US,D,20121231,000000,4.69905,4.96866,4.69905,4.91294,37018.37832812,0
+FMNB.US,D,20130102,000000,5.00031,5.27757,4.85771,5.19844,168034.47452473,0
+FMNB.US,D,20130103,000000,5.03185,5.29334,5.03185,5.20608,19124.732243232,0
+FMNB.US,D,20130104,000000,5.2619,5.29334,4.93655,5.25348,18007.348416892,0
+FMNB.US,D,20130107,000000,5.2143,5.27757,5.14309,5.22997,12758.435308519,0
+FMNB.US,D,20130108,000000,5.22997,5.24623,5.03987,5.19069,6790.0965358226,0
+FMNB.US,D,20130109,000000,5.19844,5.22233,4.98434,5.13487,19528.892350632,0
+FMNB.US,D,20130110,000000,5.00031,5.27757,5.00031,5.27757,48271.808223918,0
+FMNB.US,D,20130111,000000,5.29334,5.29334,5.1665,5.2143,9598.5441363447,0
+FMNB.US,D,20130114,000000,5.18247,5.27757,5.07953,5.17463,53396.68242465,0
+FMNB.US,D,20130115,000000,5.15858,5.15858,4.96063,5.11949,16764.892025348,0
+FMNB.US,D,20130116,000000,5.11949,5.11949,4.94477,5.01626,5716.1263271577,0
+FMNB.US,D,20130117,000000,5.03987,5.09521,4.98434,5.07953,7732.7922338999,0
+FMNB.US,D,20130118,000000,5.0715,5.12713,4.99257,5.06376,19608.483983035,0
+FMNB.US,D,20130122,000000,5.15093,5.20608,5.13487,5.17463,7893.0091562706,0
+FMNB.US,D,20130123,000000,5.15858,5.25348,5.05573,5.05573,14133.199868215,0
+FMNB.US,D,20130124,000000,5.15093,5.24623,5.07953,5.18247,4894.3685640311,0
+FMNB.US,D,20130125,000000,5.2143,5.22997,4.9766,5.15093,12539.299905018,0
+FMNB.US,D,20130128,000000,5.11118,5.22997,5.04789,5.22233,10862.707336727,0
+FMNB.US,D,20130129,000000,5.20608,5.28579,5.04789,5.26963,21239.595618524,0
+FMNB.US,D,20130130,000000,5.2768,5.2768,5.08777,5.17463,27472.550727521,0
+FMNB.US,D,20130131,000000,5.0715,5.22997,5.0715,5.2143,11673.094866653,0
+FMNB.US,D,20130201,000000,5.27757,5.34906,5.23791,5.34906,47989.619709032,0
+FMNB.US,D,20130204,000000,5.34906,5.38863,5.27757,5.32527,29679.409625982,0
+FMNB.US,D,20130205,000000,5.333,5.34906,5.32748,5.34906,8433.6120620759,0
+FMNB.US,D,20130206,000000,5.34094,5.46796,5.25348,5.45984,24389.150215061,0
+FMNB.US,D,20130207,000000,5.46796,5.46796,5.2619,5.30136,4951.2197300335,0
+FMNB.US,D,20130208,000000,5.30136,5.30136,5.10314,5.20608,31349.800248891,0
+FMNB.US,D,20130211,000000,5.19069,5.30136,5.19069,5.30136,9475.5388862667,0
+FMNB.US,D,20130212,000000,5.29334,5.30136,5.22997,5.30136,3495.8298803702,0
+FMNB.US,D,20130213,000000,5.333,5.333,5.11118,5.15093,6027.2572538258,0
+FMNB.US,D,20130214,000000,5.19844,5.3096,5.15093,5.18247,6255.6955753993,0
+FMNB.US,D,20130215,000000,5.26963,5.26963,5.12722,5.1665,21432.889582932,0
+FMNB.US,D,20130219,000000,5.2619,5.26963,5.18247,5.25348,11047.732040626,0
+FMNB.US,D,20130220,000000,5.22997,5.23791,4.91294,4.96866,53115.527567329,0
+FMNB.US,D,20130221,000000,4.99257,4.99257,4.8816,4.91294,17245.542792459,0
+FMNB.US,D,20130222,000000,4.94477,5.0241,4.91294,5.0241,12908.315655252,0
+FMNB.US,D,20130225,000000,4.99257,5.03987,4.91294,4.91294,19149.540024761,0
+FMNB.US,D,20130226,000000,4.95289,4.9944,4.92416,4.96866,6593.7015987232,0
+FMNB.US,D,20130227,000000,4.9292,4.9766,4.91294,4.9766,16666.694556798,0
+FMNB.US,D,20130228,000000,4.9766,5.00031,4.91294,4.95289,16070.274142554,0
+FMNB.US,D,20130301,000000,4.91294,5.05573,4.91294,5.00804,20966.710021712,0
+FMNB.US,D,20130304,000000,5.00804,5.04789,5.00031,5.04789,7913.6823075442,0
+FMNB.US,D,20130305,000000,4.99257,5.13487,4.99257,5.06376,9000.0564069733,0
+FMNB.US,D,20130306,000000,5.06376,5.25348,5.06376,5.25348,2301.9553943183,0
+FMNB.US,D,20130307,000000,5.26963,5.27757,5.13487,5.24623,15851.138739054,0
+FMNB.US,D,20130308,000000,5.27757,5.30136,5.24206,5.28579,24764.367910676,0
+FMNB.US,D,20130311,000000,5.27757,5.30136,5.23791,5.26963,32151.918518308,0
+FMNB.US,D,20130312,000000,5.26963,5.30136,5.22997,5.26963,21356.398923219,0
+FMNB.US,D,20130313,000000,5.2619,5.32555,5.15819,5.32555,23489.868134658,0
+FMNB.US,D,20130314,000000,5.32555,5.32555,5.18208,5.29343,38154.367990605,0
+FMNB.US,D,20130315,000000,5.30156,5.3332,5.21411,5.21411,86876.850912288,0
+FMNB.US,D,20130318,000000,5.15045,5.28589,5.06279,5.17415,5621.029831299,0
+FMNB.US,D,20130319,000000,5.20579,5.20579,5.11862,5.11862,8794.3585518007,0
+FMNB.US,D,20130320,000000,5.17415,5.17415,5.09434,5.13439,12441.102436468,0
+FMNB.US,D,20130321,000000,5.12635,5.12635,5.05468,5.10247,11021.890601534,0
+FMNB.US,D,20130322,000000,5.00707,5.12635,5.00707,5.0869,16402.078220495,0
+FMNB.US,D,20130325,000000,5.09434,5.17415,5.09434,5.13439,9818.7131974089,0
+FMNB.US,D,20130326,000000,5.17415,5.19031,5.05468,5.09434,12761.53628121,0
+FMNB.US,D,20130327,000000,5.03861,5.0869,5.03861,5.07866,4798.2384106087,0
+FMNB.US,D,20130328,000000,5.16593,5.1756,5.00707,5.02294,30367.825563394,0
+FMNB.US,D,20130401,000000,5.02294,5.14252,5.01511,5.04684,22408.662323048,0
+FMNB.US,D,20130402,000000,5.02294,5.16824,5.01511,5.07053,21231.326358015,0
+FMNB.US,D,20130403,000000,5.17415,5.17415,5.06279,5.10247,43934.581086711,0
+FMNB.US,D,20130404,000000,4.9912,5.09434,4.9912,5.09434,9588.207560708,0
+FMNB.US,D,20130405,000000,4.98308,5.13439,4.98308,4.98308,47645.411740327,0
+FMNB.US,D,20130408,000000,5.01511,5.01511,4.93548,4.98308,8427.4101166938,0
+FMNB.US,D,20130409,000000,4.94322,5.04684,4.82394,4.86399,16527.150785701,0
+FMNB.US,D,20130410,000000,4.87144,5.13439,4.86399,5.13439,31739.489150399,0
+FMNB.US,D,20130411,000000,5.11058,5.17415,4.94332,5.17415,9014.5276128649,0
+FMNB.US,D,20130412,000000,5.17415,5.17415,5.11058,5.14252,21801.905333167,0
+FMNB.US,D,20130415,000000,5.17415,5.23771,4.92774,4.93548,54790.052820492,0
+FMNB.US,D,20130416,000000,4.93548,5.00707,4.89524,4.95135,52048.792961609,0
+FMNB.US,D,20130417,000000,4.91159,4.95938,4.87966,4.90365,85070.017490973,0
+FMNB.US,D,20130418,000000,4.91932,5.11862,4.89524,4.94322,21543.490942246,0
+FMNB.US,D,20130419,000000,4.92774,5.21411,4.92774,5.19031,22087.194820742,0
+FMNB.US,D,20130422,000000,5.03088,5.14252,5.03088,5.13439,8534.9105033167,0
+FMNB.US,D,20130423,000000,5.18208,5.23771,4.9912,5.23771,18269.897438068,0
+FMNB.US,D,20130424,000000,5.24613,5.24613,5.21411,5.24613,17205.230147476,0
+FMNB.US,D,20130425,000000,5.18208,5.20579,5.07866,5.18208,12877.305928341,0
+FMNB.US,D,20130426,000000,5.07866,5.24613,5.07866,5.17415,22405.561350356,0
+FMNB.US,D,20130429,000000,5.21411,5.25338,5.17415,5.22987,7441.3008009419,0
+FMNB.US,D,20130430,000000,5.25338,5.28589,5.23771,5.25338,47143.054164377,0
+FMNB.US,D,20130501,000000,5.24613,5.25338,5.11862,5.12635,92566.10214279,0
+FMNB.US,D,20130502,000000,5.17415,5.29343,5.17415,5.26963,57449.653731845,0
+FMNB.US,D,20130503,000000,5.32555,5.3332,5.26963,5.28589,39218.001623633,0
+FMNB.US,D,20130506,000000,5.30156,5.30156,5.22987,5.24613,1880.2231083363,0
+FMNB.US,D,20130507,000000,5.26963,5.26963,5.19031,5.21411,20256.587275463,0
+FMNB.US,D,20130508,000000,5.11068,5.25338,5.11058,5.24613,186820.16708707,0
+FMNB.US,D,20130509,000000,5.25338,5.25338,5.15819,5.16593,4900.5705094131,0
+FMNB.US,D,20130510,000000,5.18208,5.22223,5.07053,5.13439,16157.101377902,0
+FMNB.US,D,20130513,000000,5.14252,5.16593,5.0869,5.14252,15320.872408885,0
+FMNB.US,D,20130514,000000,5.11862,5.23771,5.09665,5.19824,23448.521832112,0
+FMNB.US,D,20130515,000000,5.16593,5.25338,5.12635,5.14252,9866.2614453383,0
+FMNB.US,D,20130516,000000,5.11862,5.18208,5.11862,5.18208,19126.799558359,0
+FMNB.US,D,20130517,000000,5.19824,5.19824,5.04684,5.09434,58914.346499581,0
+FMNB.US,D,20130520,000000,5.06279,5.09424,4.92774,5.05468,43168.640832024,0
+FMNB.US,D,20130521,000000,4.89524,4.99914,4.89524,4.98308,38503.744247129,0
+FMNB.US,D,20130522,000000,4.97534,5.09075,4.86399,4.95135,47076.900080302,0
+FMNB.US,D,20130523,000000,4.91159,5.07866,4.91159,5.07053,11289.607910528,0
+FMNB.US,D,20130524,000000,5.03861,5.07053,4.99914,5.05468,38069.608070383,0
+FMNB.US,D,20130528,000000,5.11862,5.20579,5.06279,5.17415,24023.235437517,0
+FMNB.US,D,20130529,000000,5.16593,5.16593,5.00707,5.00707,14436.061534374,0
+FMNB.US,D,20130530,000000,4.9912,5.05468,4.97534,5.02294,20019.87969338,0
+FMNB.US,D,20130531,000000,4.98366,5.05622,4.97583,5.00775,34990.342188176,0
+FMNB.US,D,20130603,000000,5.03861,5.21411,4.93548,5.06279,75639.959537508,0
+FMNB.US,D,20130604,000000,5.0869,5.15045,4.94322,5.03088,49684.81811347,0
+FMNB.US,D,20130605,000000,4.94322,5.15045,4.89524,4.94322,38915.139957474,0
+FMNB.US,D,20130606,000000,4.95938,4.95938,4.84,4.91932,35108.179150436,0
+FMNB.US,D,20130607,000000,4.97534,5.05468,4.87966,4.93548,29340.369945095,0
+FMNB.US,D,20130610,000000,4.94322,5.01511,4.86399,4.98308,36367.174063,0
+FMNB.US,D,20130611,000000,4.91932,4.96712,4.91932,4.93548,34716.422933801,0
+FMNB.US,D,20130612,000000,4.96732,4.96732,4.8637,4.8637,41587.14475959,0
+FMNB.US,D,20130613,000000,4.87937,4.93548,4.85538,4.92774,20498.463145364,0
+FMNB.US,D,20130614,000000,4.91924,4.95947,4.81542,4.84726,27404.329328319,0
+FMNB.US,D,20130617,000000,4.90346,4.96732,4.84726,4.89504,41931.352728297,0
+FMNB.US,D,20130618,000000,4.90346,5.11127,4.72758,4.81542,44093.764351518,0
+FMNB.US,D,20130619,000000,4.83129,4.95947,4.75156,4.75156,30638.643845078,0
+FMNB.US,D,20130620,000000,4.71945,4.79946,4.64748,4.6792,62916.668586154,0
+FMNB.US,D,20130621,000000,4.70358,4.76725,4.67137,4.74315,89148.830237259,0
+FMNB.US,D,20130624,000000,4.70358,4.8637,4.64748,4.72758,112649.03494756,0
+FMNB.US,D,20130625,000000,4.79144,4.84726,4.70358,4.71124,64288.33217316,0
+FMNB.US,D,20130626,000000,4.77557,5.11968,4.7595,4.95947,61756.904799705,0
+FMNB.US,D,20130627,000000,5.01558,5.07944,4.87937,4.96732,153106.39199004,0
+FMNB.US,D,20130628,000000,5.00737,5.31124,4.98327,5.02323,3168665.8912319,0
+FMNB.US,D,20130701,000000,5.08767,5.26345,4.99943,5.03125,34037.309914462,0
+FMNB.US,D,20130702,000000,5.03125,5.19147,4.94322,5.10324,43134.530132422,0
+FMNB.US,D,20130703,000000,5.07944,5.11968,5.05535,5.07122,3401.7670420752,0
+FMNB.US,D,20130705,000000,5.11968,5.11968,5.03125,5.06347,8247.5537006133,0
+FMNB.US,D,20130708,000000,5.08767,5.08767,5.00737,5.03919,29312.461190875,0
+FMNB.US,D,20130709,000000,5.14358,5.15926,5.05535,5.11127,61620.462001298,0
+FMNB.US,D,20130710,000000,5.07944,5.14358,5.07944,5.11127,43734.051519357,0
+FMNB.US,D,20130711,000000,5.11968,5.1996,5.11127,5.11127,43668.931092844,0
+FMNB.US,D,20130712,000000,5.11968,5.13516,5.07944,5.11968,39941.56191821,0
+FMNB.US,D,20130715,000000,5.11968,5.14358,5.02323,5.10324,34222.334618361,0
+FMNB.US,D,20130716,000000,5.07944,5.11968,5.07944,5.11127,8152.4572047546,0
+FMNB.US,D,20130717,000000,5.09521,5.15926,5.09521,5.13516,23492.969107348,0
+FMNB.US,D,20130718,000000,5.11968,5.13516,5.08312,5.13516,16637.752145014,0
+FMNB.US,D,20130719,000000,5.07944,5.15926,5.07944,5.15926,59215.140850612,0
+FMNB.US,D,20130722,000000,5.07944,5.18324,5.07944,5.13516,30400.902605431,0
+FMNB.US,D,20130723,000000,5.11968,5.18324,5.05535,5.14358,50569.628987982,0
+FMNB.US,D,20130724,000000,5.07122,5.1996,5.07122,5.16728,21831.881402513,0
+FMNB.US,D,20130725,000000,5.16728,5.19147,5.12752,5.18324,41079.618895823,0
+FMNB.US,D,20130726,000000,5.15926,5.18324,5.03919,5.05535,52911.897027283,0
+FMNB.US,D,20130729,000000,5.10324,5.10324,5.02323,5.03919,29611.188226779,0
+FMNB.US,D,20130730,000000,5.06347,5.06347,4.95947,5.00737,22079.959217797,0
+FMNB.US,D,20130731,000000,5.03125,5.09521,5.02323,5.02323,13675.289567504,0
+FMNB.US,D,20130801,000000,5.06347,5.06764,4.95135,5.05535,38588.504167351,0
+FMNB.US,D,20130802,000000,5.01558,5.15123,5.01558,5.03919,67920.604851937,0
+FMNB.US,D,20130805,000000,5.03919,5.07122,4.9915,5.02323,4677.300475658,0
+FMNB.US,D,20130806,000000,5.03919,5.0627,4.99943,4.99943,4458.1650721575,0
+FMNB.US,D,20130807,000000,4.99943,5.00737,4.91924,4.99943,23887.826296676,0
+FMNB.US,D,20130808,000000,5.00737,5.03125,4.96732,4.96732,6810.7696870962,0
+FMNB.US,D,20130809,000000,4.98327,5.04742,4.97553,5.04742,5225.1389844091,0
+FMNB.US,D,20130812,000000,5.00737,5.00737,4.93548,4.95135,9179.9128230539,0
+FMNB.US,D,20130813,000000,4.98327,5.00737,4.94322,4.95947,6269.1331237272,0
+FMNB.US,D,20130814,000000,4.95947,5.06347,4.95947,4.95947,8063.562654278,0
+FMNB.US,D,20130815,000000,4.95947,5.00737,4.95135,4.9915,5829.8286591627,0
+FMNB.US,D,20130816,000000,4.99943,4.99943,4.95135,4.95135,5877.376907092,0
+FMNB.US,D,20130819,000000,4.93548,5.02323,4.93548,4.98327,9078.614381813,0
+FMNB.US,D,20130820,000000,4.99943,5.01558,4.98327,4.99943,8745.7766463077,0
+FMNB.US,D,20130821,000000,4.96732,4.96732,4.91924,4.95947,8119.3801627168,0
+FMNB.US,D,20130822,000000,4.91924,4.96732,4.91924,4.96732,2169.6472261671,0
+FMNB.US,D,20130823,000000,4.96732,4.96732,4.93548,4.95947,8085.2694631153,0
+FMNB.US,D,20130826,000000,4.93548,4.97553,4.93548,4.95947,7790.6770574662,0
+FMNB.US,D,20130827,000000,4.91924,4.92319,4.87937,4.89504,30067.031212362,0
+FMNB.US,D,20130828,000000,4.89504,4.92319,4.89504,4.90346,8275.4624548327,0
+FMNB.US,D,20130829,000000,4.90346,4.95947,4.90346,4.91924,1121.5184565943,0
+FMNB.US,D,20130830,000000,4.92774,4.95947,4.89504,4.94322,3675.6862964508,0
+FMNB.US,D,20130903,000000,4.99991,4.99991,4.91942,4.93558,17793.381301211,0
+FMNB.US,D,20130904,000000,4.91942,4.95155,4.89504,4.89504,24045.975903919,0
+FMNB.US,D,20130905,000000,4.91159,4.97583,4.89504,4.95967,20163.558094732,0
+FMNB.US,D,20130906,000000,4.91942,4.95967,4.91942,4.91942,10920.592160294,0
+FMNB.US,D,20130909,000000,4.89504,4.91924,4.8875,4.90346,10951.601887205,0
+FMNB.US,D,20130910,000000,4.91942,4.95155,4.89504,4.89504,5779.1794385422,0
+FMNB.US,D,20130911,000000,4.93558,5.00417,4.90356,4.91159,3983.7162504279,0
+FMNB.US,D,20130912,000000,4.94351,4.98366,4.91942,4.93558,7418.5603345408,0
+FMNB.US,D,20130913,000000,4.90356,4.95155,4.90356,4.95155,1347.8894630404,0
+FMNB.US,D,20130916,000000,4.99991,4.99991,4.91159,4.98366,6201.9453820879,0
+FMNB.US,D,20130917,000000,4.94351,4.99197,4.94351,4.98366,15496.594194711,0
+FMNB.US,D,20130918,000000,4.99197,5.02391,4.94351,4.97583,41507.553127187,0
+FMNB.US,D,20130919,000000,4.94351,5.02391,4.94351,4.95155,7425.7959374866,0
+FMNB.US,D,20130920,000000,4.94351,4.98366,4.94351,4.98366,7149.8093679837,0
+FMNB.US,D,20130923,000000,4.95967,4.99197,4.90356,4.98366,23302.776115632,0
+FMNB.US,D,20130924,000000,4.98366,5.03195,4.97583,5.03195,28736.713927904,0
+FMNB.US,D,20130925,000000,5.04819,5.04819,4.98366,5.02391,15676.450610791,0
+FMNB.US,D,20130926,000000,4.90356,5.08864,4.90356,5.03195,36700.011798506,0
+FMNB.US,D,20130927,000000,4.9677,5.1044,4.94351,4.98366,4727.9496962784,0
+FMNB.US,D,20130930,000000,5.05622,5.09637,4.91159,5.07227,16342.126081802,0
+FMNB.US,D,20131001,000000,5.08864,5.1044,4.98366,5.06416,18885.957346021,0
+FMNB.US,D,20131002,000000,4.99991,5.1044,4.99991,5.1044,15757.075900758,0
+FMNB.US,D,20131003,000000,5.06416,5.1044,5.04006,5.06416,101886.59239451,0
+FMNB.US,D,20131004,000000,5.09637,5.13623,5.03195,5.06416,19155.741970143,0
+FMNB.US,D,20131007,000000,5.08001,5.12859,5.02391,5.02391,9461.0676803752,0
+FMNB.US,D,20131008,000000,5.03195,5.03195,4.95155,4.97583,14430.893246555,0
+FMNB.US,D,20131009,000000,5.01608,5.01608,4.92784,4.97583,20280.361399428,0
+FMNB.US,D,20131010,000000,4.98366,4.99991,4.91159,4.94351,15423.204507689,0
+FMNB.US,D,20131011,000000,4.92784,5.06416,4.91159,5.04006,40180.336815421,0
+FMNB.US,D,20131014,000000,4.93558,5.03195,4.91942,4.99197,2734.0242559371,0
+FMNB.US,D,20131015,000000,4.94351,4.98366,4.92784,4.97583,25901.391230726,0
+FMNB.US,D,20131016,000000,4.9677,5.04819,4.93558,4.98366,23250.059579884,0
+FMNB.US,D,20131017,000000,4.95155,5.07227,4.95155,5.00775,10948.500914513,0
+FMNB.US,D,20131018,000000,5.04819,5.07227,4.95155,5.05622,25831.102516396,0
+FMNB.US,D,20131021,000000,5.04006,5.04006,4.9677,4.98366,6968.9192943395,0
+FMNB.US,D,20131022,000000,4.9677,5.02391,4.95967,5.00775,54490.292127024,0
+FMNB.US,D,20131023,000000,4.99197,5.00775,4.9677,4.99991,9083.7826696315,0
+FMNB.US,D,20131024,000000,5.01608,5.01608,4.98366,4.99197,2112.7960601646,0
+FMNB.US,D,20131025,000000,4.98366,5.01608,4.98366,4.99991,31346.6992762,0
+FMNB.US,D,20131028,000000,4.98366,5.06416,4.93558,5.02391,33214.518493772,0
+FMNB.US,D,20131029,000000,5.05622,5.20879,5.02391,5.19263,53742.957708484,0
+FMNB.US,D,20131030,000000,5.05622,5.20879,5.00775,5.09637,10575.350534024,0
+FMNB.US,D,20131031,000000,5.07227,5.09637,5.00775,5.00775,15253.684667245,0
+FMNB.US,D,20131101,000000,5.04819,5.08001,5.03195,5.04006,10325.205403613,0
+FMNB.US,D,20131104,000000,5.06416,5.08864,5.03195,5.04006,10202.200153534,0
+FMNB.US,D,20131105,000000,5.04006,5.08864,5.02391,5.05622,29151.210610941,0
+FMNB.US,D,20131106,000000,5.06416,5.1044,5.01608,5.08001,86318.6758279,0
+FMNB.US,D,20131107,000000,5.07227,5.09637,5.03195,5.06416,2007.3629886691,0
+FMNB.US,D,20131108,000000,5.08001,5.08001,5.03195,5.07227,2489.0474133447,0
+FMNB.US,D,20131111,000000,5.07227,5.07227,5.02391,5.04819,13311.442105087,0
+FMNB.US,D,20131112,000000,5.03195,5.04006,5.00775,5.00775,5739.9004511224,0
+FMNB.US,D,20131113,000000,5.02391,5.04006,5.02391,5.03195,14958.058604032,0
+FMNB.US,D,20131114,000000,5.02391,5.02391,5.02391,5.02391,2489.0474133447,0
+FMNB.US,D,20131115,000000,5.02391,5.04006,4.99197,4.99197,9953.0886806874,0
+FMNB.US,D,20131118,000000,5.03195,5.03195,4.98366,4.98366,8335.4145935262,0
+FMNB.US,D,20131119,000000,5.00775,5.06416,5.00775,5.04006,5102.133734331,0
+FMNB.US,D,20131120,000000,5.06416,5.07227,5.02391,5.06416,5347.1105769234,0
+FMNB.US,D,20131121,000000,5.06416,5.06416,5.03195,5.06416,6345.6237834396,0
+FMNB.US,D,20131122,000000,5.03195,5.12859,5.03195,5.12859,66431.104302671,0
+FMNB.US,D,20131125,000000,5.04006,5.1044,5.03195,5.1044,3356.2861092733,0
+FMNB.US,D,20131126,000000,5.03195,5.07227,5.03195,5.06416,2112.7960601646,0
+FMNB.US,D,20131127,000000,5.04006,5.14465,5.04006,5.08864,17293.091040389,0
+FMNB.US,D,20131129,000000,5.06416,5.06416,5.02391,5.05622,813.4885026172,0
+FMNB.US,D,20131202,000000,5.06416,5.08864,5.02391,5.03195,107604.78603679,0
+FMNB.US,D,20131203,000000,5.03195,5.04006,5.02391,5.04006,9953.0886806874,0
+FMNB.US,D,20131204,000000,5.00775,5.04819,4.99197,5.03195,27862.239629031,0
+FMNB.US,D,20131205,000000,5.00775,5.1847,5.00775,5.1044,26331.392777218,0
+FMNB.US,D,20131206,000000,5.04819,5.15238,5.03195,5.08001,9202.6532894549,0
+FMNB.US,D,20131209,000000,5.04006,5.1044,5.02391,5.02391,2983.1357287843,0
+FMNB.US,D,20131210,000000,5.02391,5.08864,4.97583,5.08864,52994.589632378,0
+FMNB.US,D,20131211,000000,5.01568,5.03155,5.00747,5.01568,7305.8916600996,0
+FMNB.US,D,20131212,000000,4.9915,5.10449,4.98327,4.98327,15103.804320512,0
+FMNB.US,D,20131213,000000,5.02361,5.12878,4.95909,5.11233,1133261.8401752,0
+FMNB.US,D,20131216,000000,5.12075,5.17735,5.03155,5.16893,40985.556057527,0
+FMNB.US,D,20131217,000000,5.16893,5.22562,5.05603,5.2174,60856.589061738,0
+FMNB.US,D,20131218,000000,5.23375,5.24961,5.08864,5.23375,84565.592599897,0
+FMNB.US,D,20131219,000000,5.16893,5.24961,5.16893,5.23375,69831.837687183,0
+FMNB.US,D,20131220,000000,5.24187,5.29005,5.21324,5.29005,84170.73541057,0
+FMNB.US,D,20131223,000000,5.26606,5.28221,5.19312,5.25793,48784.502375504,0
+FMNB.US,D,20131224,000000,5.25793,5.28221,5.23375,5.2739,27118.006183181,0
+FMNB.US,D,20131226,000000,5.29838,5.32256,5.23375,5.28221,17957.732853836,0
+FMNB.US,D,20131227,000000,5.28221,5.29005,5.24187,5.25793,73665.673590877,0
+FMNB.US,D,20131230,000000,5.25793,5.32256,5.24961,5.32256,103013.27913891,0
+FMNB.US,D,20131231,000000,5.32256,5.32256,5.24961,5.29014,70134.699353341,0
+FMNB.US,D,20140102,000000,5.31442,5.33069,5.31442,5.31442,26919.543930953,0
+FMNB.US,D,20140103,000000,5.29838,5.34674,5.29005,5.34674,19642.594682636,0
+FMNB.US,D,20140106,000000,5.34674,5.35467,5.2739,5.2739,52497.400344247,0
+FMNB.US,D,20140107,000000,5.33078,5.37112,5.33078,5.363,39991.177481267,0
+FMNB.US,D,20140108,000000,5.37112,5.41136,5.37112,5.41136,43583.137515059,0
+FMNB.US,D,20140109,000000,5.44378,5.48402,5.33853,5.48402,292450.66717722,0
+FMNB.US,D,20140110,000000,5.45181,5.47609,5.44378,5.45984,31694.008217597,0
+FMNB.US,D,20140113,000000,5.45181,5.45181,5.39512,5.43546,23275.901018975,0
+FMNB.US,D,20140114,000000,5.4194,5.52427,5.37112,5.46796,21045.267996552,0
+FMNB.US,D,20140115,000000,5.44378,5.51557,5.44378,5.45181,15587.556060315,0
+FMNB.US,D,20140116,000000,5.47609,5.49206,5.41136,5.45984,15848.037766363,0
+FMNB.US,D,20140117,000000,5.38699,5.48402,5.38699,5.48402,41723.587557997,0
+FMNB.US,D,20140121,000000,5.45984,5.54874,5.45181,5.54033,105982.97731938,0
+FMNB.US,D,20140122,000000,5.50018,5.60496,5.50018,5.59712,25011.412068396,0
+FMNB.US,D,20140123,000000,5.57303,5.58889,5.49206,5.58889,18197.54140861,0
+FMNB.US,D,20140124,000000,5.56471,5.58105,5.53278,5.53278,3940.3026327532,0
+FMNB.US,D,20140127,000000,5.5085,5.59712,5.47609,5.55687,47419.040733881,0
+FMNB.US,D,20140128,000000,5.53278,5.59712,5.52427,5.59712,66248.146913899,0
+FMNB.US,D,20140129,000000,5.51644,5.61337,5.51644,5.61337,16836.214397241,0
+FMNB.US,D,20140130,000000,5.58105,5.81498,5.54874,5.81498,92984.733456081,0
+FMNB.US,D,20140131,000000,5.81508,5.81508,5.67789,5.7906,27981.110248853,0
+FMNB.US,D,20140203,000000,5.81498,5.81498,5.65342,5.7906,9375.2741025896,0
+FMNB.US,D,20140204,000000,5.77473,5.80724,5.44378,5.67789,36911.91159906,0
+FMNB.US,D,20140205,000000,5.56471,5.59664,5.53278,5.58889,10964.005777968,0
+FMNB.US,D,20140206,000000,5.6216,5.69319,5.57303,5.58889,9163.374302035,0
+FMNB.US,D,20140207,000000,5.58105,5.67692,5.57303,5.61337,37301.600500568,0
+FMNB.US,D,20140210,000000,5.6216,5.65342,5.61337,5.6216,26251.801144815,0
+FMNB.US,D,20140211,000000,5.65342,5.71031,5.64558,5.67789,6935.8422523017,0
+FMNB.US,D,20140212,000000,5.69396,5.69396,5.66193,5.66996,605.72333231726,0
+FMNB.US,D,20140213,000000,5.66193,5.77473,5.66193,5.75869,27908.754219396,0
+FMNB.US,D,20140214,000000,5.7668,5.77473,5.75065,5.75869,6649.519107162,0
+FMNB.US,D,20140218,000000,5.7906,5.81498,5.75869,5.80724,35334.550156882,0
+FMNB.US,D,20140219,000000,5.81498,5.84758,5.77473,5.83926,22132.675753545,0
+FMNB.US,D,20140220,000000,5.83926,6.00064,5.78315,5.99289,46542.499119879,0
+FMNB.US,D,20140221,000000,6.00915,6.02027,5.94849,5.94849,10839.966870326,0
+FMNB.US,D,20140224,000000,5.86877,6.00064,5.86877,6.00064,7703.8498221169,0
+FMNB.US,D,20140225,000000,5.99289,6.00064,5.90379,5.96851,5003.9362657813,0
+FMNB.US,D,20140226,000000,5.96851,6.00064,5.96851,6.00064,4783.7672047172,0
+FMNB.US,D,20140227,000000,6.00915,6.01728,5.97625,5.99289,5577.6162136244,0
+FMNB.US,D,20140228,000000,6.04987,6.04987,5.97683,5.97683,11150.06413943,0
+FMNB.US,D,20140303,000000,6.01728,6.01728,5.98467,5.98467,9737.0542498781,0
+FMNB.US,D,20140304,000000,6.05743,6.05743,5.99289,6.03507,42165.992995253,0
+FMNB.US,D,20140305,000000,5.97751,5.97751,5.91241,5.91241,9924.1462689044,0
+FMNB.US,D,20140306,000000,5.88793,5.93562,5.7223,5.91241,47726.037030294,0
+FMNB.US,D,20140307,000000,5.89615,6.04107,5.87177,6.04107,13486.13023335,0
+FMNB.US,D,20140310,000000,6.05743,6.05743,5.99289,6.01728,9252.2688525115,0
+FMNB.US,D,20140311,000000,6.03091,6.05743,6.01843,6.01843,7701.7825069895,0
+FMNB.US,D,20140312,000000,6.05752,6.05752,6.03343,6.05752,1153.5618410684,0
+FMNB.US,D,20140313,000000,6.04116,6.08228,6.04116,6.07377,17634.198036403,0
+FMNB.US,D,20140314,000000,6.073,6.073,6.03885,6.03885,3579.5561430284,0
+FMNB.US,D,20140317,000000,6.01728,6.08228,5.91976,5.98457,9708.111838095,0
+FMNB.US,D,20140318,000000,5.98457,6.04107,5.87902,5.96833,18805.332056054,0
+FMNB.US,D,20140319,000000,6.01728,6.09022,5.96833,6.03343,14392.647916699,0
+FMNB.US,D,20140320,000000,6.00905,6.03333,6.00054,6.00054,6119.2527769934,0
+FMNB.US,D,20140321,000000,6.04116,6.08228,6.03353,6.08228,11053.933986008,0
+FMNB.US,D,20140324,000000,6.04116,6.06574,6.04116,6.06574,4277.2749985133,0
+FMNB.US,D,20140325,000000,6.07377,6.18744,6.04987,6.18744,9546.8612581607,0
+FMNB.US,D,20140326,000000,6.21163,6.27665,6.16297,6.2362,8137.9859988631,0
+FMNB.US,D,20140327,000000,6.21241,6.21241,6.07377,6.15494,3220.876968431,0
+FMNB.US,D,20140328,000000,6.2362,6.2362,6.12263,6.1709,25057.926658763,0
+FMNB.US,D,20140331,000000,6.28458,6.28458,6.21734,6.22779,29702.150092384,0
+FMNB.US,D,20140401,000000,6.14681,6.26833,6.14681,6.2362,14772.00024257,0
+FMNB.US,D,20140402,000000,6.24423,6.25236,6.18744,6.24423,8364.3570053093,0
+FMNB.US,D,20140403,000000,6.16297,6.25236,6.16297,6.22779,40465.626302996,0
+FMNB.US,D,20140404,000000,6.06564,6.19557,6.05752,6.13066,19750.095069259,0
+FMNB.US,D,20140407,000000,6.09022,6.13066,6.08228,6.11412,8016.0144063486,0
+FMNB.US,D,20140408,000000,6.14681,6.2362,6.14681,6.1709,12427.66488814,0
+FMNB.US,D,20140409,000000,6.08228,6.21986,6.08228,6.18744,13375.528874036,0
+FMNB.US,D,20140410,000000,6.09805,6.24423,6.08228,6.12263,7809.2828936124,0
+FMNB.US,D,20140411,000000,6.06564,6.21908,6.04116,6.04987,52988.387686996,0
+FMNB.US,D,20140414,000000,6.04116,6.2362,6.04116,6.19557,8686.8581651779,0
+FMNB.US,D,20140415,000000,6.04987,6.18744,6.04987,6.10646,7315.1945781727,0
+FMNB.US,D,20140416,000000,6.10646,6.21986,6.04987,6.21986,8453.2515557858,0
+FMNB.US,D,20140417,000000,6.22779,6.24423,6.1709,6.24423,2992.4386468575,0
+FMNB.US,D,20140421,000000,6.1709,6.27665,6.14681,6.26029,32081.629803977,0
+FMNB.US,D,20140422,000000,6.25962,6.25962,6.11064,6.22769,3143.3526511549,0
+FMNB.US,D,20140423,000000,6.2038,6.2038,6.09022,6.15494,26351.032270928,0
+FMNB.US,D,20140424,000000,6.04116,6.15484,6.04116,6.12263,6804.5677417142,0
+FMNB.US,D,20140425,000000,6.11412,6.12263,6.04987,6.11673,48297.64966301,0
+FMNB.US,D,20140428,000000,6.21163,6.22779,6.06564,6.11412,14354.402586843,0
+FMNB.US,D,20140429,000000,6.12263,6.14681,6.07377,6.13897,13806.564078091,0
+FMNB.US,D,20140430,000000,6.12263,6.23166,6.12263,6.2038,28965.152249478,0
+FMNB.US,D,20140501,000000,6.16288,6.18744,6.16288,6.18744,10591.889055043,0
+FMNB.US,D,20140502,000000,6.16297,6.21163,6.16297,6.19557,16504.4103193,0
+FMNB.US,D,20140505,000000,6.09805,6.23611,6.09805,6.21163,7139.4727923469,0
+FMNB.US,D,20140506,000000,6.1709,6.1709,6.09022,6.09022,8258.9239338138,0
+FMNB.US,D,20140507,000000,6.06564,6.16297,6.06564,6.15494,28308.77969654,0
+FMNB.US,D,20140508,000000,6.2038,6.2038,6.14681,6.19557,3588.8590611015,0
+FMNB.US,D,20140509,000000,6.2038,6.22779,6.13897,6.16297,5205.4994906991,0
+FMNB.US,D,20140512,000000,6.07494,6.19557,6.07494,6.14353,26629.086155559,0
+FMNB.US,D,20140513,000000,6.11412,6.28458,6.08228,6.21163,15918.326480692,0
+FMNB.US,D,20140514,000000,6.06564,6.22779,6.06564,6.13066,16245.995928379,0
+FMNB.US,D,20140515,000000,6.08228,6.11412,5.96029,6.06564,18198.575066174,0
+FMNB.US,D,20140516,000000,6.11189,6.13888,5.96029,6.11412,21772.962921384,0
+FMNB.US,D,20140519,000000,6.00005,6.19374,6.00005,6.06564,3902.057302897,0
+FMNB.US,D,20140520,000000,6.00905,6.15484,5.96833,6.10646,32800.021810736,0
+FMNB.US,D,20140521,000000,6.15484,6.16288,6.11412,6.12263,39484.685275063,0
+FMNB.US,D,20140522,000000,6.04116,6.18744,5.96833,6.05752,11769.225020076,0
+FMNB.US,D,20140523,000000,6.06564,6.11412,6.06564,6.11412,5434.9714698364,0
+FMNB.US,D,20140527,000000,6.08228,6.08228,6.05771,6.07377,24344.702939823,0
+FMNB.US,D,20140528,000000,6.08228,6.12263,6.07377,6.12263,4820.9788770097,0
+FMNB.US,D,20140529,000000,6.07377,6.12263,6.07377,6.08228,6772.5243572401,0
+FMNB.US,D,20140530,000000,6.09805,6.24423,6.09012,6.2155,121235.62832905,0
+FMNB.US,D,20140602,000000,6.14681,6.26029,6.10559,6.24423,37203.403032018,0
+FMNB.US,D,20140603,000000,6.16404,6.26813,6.09022,6.10646,10423.402872162,0
+FMNB.US,D,20140604,000000,6.06564,6.27665,6.06564,6.25236,78684.081062551,0
+FMNB.US,D,20140605,000000,6.24423,6.27665,6.08228,6.2362,7893.0091562706,0
+FMNB.US,D,20140606,000000,6.27665,6.28458,6.12263,6.25236,118700.06632535,0
+FMNB.US,D,20140609,000000,6.26029,6.30083,6.26029,6.29309,21957.987625282,0
+FMNB.US,D,20140610,000000,6.34117,6.34978,6.24423,6.28458,10361.383418341,0
+FMNB.US,D,20140611,000000,6.28458,6.36623,6.26833,6.35791,118127.42003506,0
+FMNB.US,D,20140612,000000,6.35791,6.42331,6.06467,6.14614,67696.301160617,0
+FMNB.US,D,20140613,000000,6.17893,6.26833,6.17893,6.26833,8224.8132342123,0
+FMNB.US,D,20140616,000000,6.23601,6.37436,6.2035,6.3255,5289.2257533573,0
+FMNB.US,D,20140617,000000,6.28458,6.34824,6.19528,6.27665,6808.7023719689,0
+FMNB.US,D,20140618,000000,6.30915,6.34146,6.12205,6.21154,38371.436078978,0
+FMNB.US,D,20140619,000000,6.28458,6.28458,6.19528,6.22759,3365.5890273464,0
+FMNB.US,D,20140620,000000,6.15455,6.34146,6.14062,6.34146,73112.666794308,0
+FMNB.US,D,20140623,000000,6.34146,6.36187,6.24414,6.28613,5580.7171863155,0
+FMNB.US,D,20140624,000000,6.2691,6.34137,6.2691,6.34137,2346.4026695566,0
+FMNB.US,D,20140625,000000,6.25217,6.35008,6.25217,6.3255,5885.6461676015,0
+FMNB.US,D,20140626,000000,6.25227,6.37309,6.25227,6.30093,2933.5201657276,0
+FMNB.US,D,20140627,000000,6.25217,6.34146,6.25217,6.34146,14707.913473622,0
+FMNB.US,D,20140630,000000,6.38248,6.38248,6.30915,6.34146,11919.105366809,0
+FMNB.US,D,20140701,000000,6.3905,6.3905,6.35008,6.35008,5436.0051274001,0
+FMNB.US,D,20140702,000000,6.34146,6.35008,6.31737,6.33353,1347.8894630404,0
+FMNB.US,D,20140703,000000,6.33101,6.35008,6.33101,6.35008,9338.0624302971,0
+FMNB.US,D,20140707,000000,6.38248,6.38248,6.26019,6.26019,29197.725201306,0
+FMNB.US,D,20140708,000000,6.26833,6.26833,5.78006,5.95922,49625.899632341,0
+FMNB.US,D,20140709,000000,5.95922,6.16238,5.95922,6.06467,31212.323792922,0
+FMNB.US,D,20140710,000000,6.1384,6.37436,6.12205,6.17893,13373.461558909,0
+FMNB.US,D,20140711,000000,6.15136,6.24887,6.14614,6.14614,4463.3333599759,0
+FMNB.US,D,20140714,000000,6.13017,6.34001,6.10569,6.26833,23800.999061326,0
+FMNB.US,D,20140715,000000,6.26833,6.26833,6.11353,6.20747,11447.757517771,0
+FMNB.US,D,20140716,000000,6.25217,6.30915,6.2034,6.26833,23070.203163803,0
+FMNB.US,D,20140717,000000,6.30093,6.30093,6.26833,6.30093,3036.8859220957,0
+FMNB.US,D,20140718,000000,6.18706,6.21308,6.15455,6.21308,2222.3637619149,0
+FMNB.US,D,20140721,000000,6.19528,6.30093,6.18706,6.25217,7783.4414545204,0
+FMNB.US,D,20140722,000000,6.22759,6.38248,6.21154,6.22759,5895.9827432383,0
+FMNB.US,D,20140723,000000,6.22749,6.2869,6.21154,6.22759,23045.395382275,0
+FMNB.US,D,20140724,000000,6.25217,6.3255,6.12136,6.31737,17804.751534411,0
+FMNB.US,D,20140725,000000,5.82078,6.18706,5.82078,6.18706,13548.149687171,0
+FMNB.US,D,20140728,000000,6.08131,6.10569,6.06467,6.06467,34385.652513423,0
+FMNB.US,D,20140729,000000,6.073,6.15039,6.073,6.08935,6895.5296073181,0
+FMNB.US,D,20140730,000000,6.09728,6.16229,6.02405,6.05674,14567.336044961,0
+FMNB.US,D,20140731,000000,6.03227,6.03227,5.99173,5.99173,8940.1042682798,0
+FMNB.US,D,20140801,000000,5.99957,6.09593,5.97558,6.00798,18511.773307969,0
+FMNB.US,D,20140804,000000,6.06467,6.09032,6.06467,6.08131,14723.418337076,0
+FMNB.US,D,20140805,000000,6.25217,6.34998,6.06477,6.19528,6638.1488739615,0
+FMNB.US,D,20140806,000000,6.29212,6.29299,6.16238,6.26833,15864.576287381,0
+FMNB.US,D,20140807,000000,6.11353,6.29938,6.0489,6.073,19274.612589965,0
+FMNB.US,D,20140808,000000,6.09728,6.21154,6.09728,6.18706,42787.221191024,0
+FMNB.US,D,20140811,000000,6.21976,6.26019,6.14614,6.21976,6284.6379871824,0
+FMNB.US,D,20140812,000000,6.26833,6.26833,6.23601,6.26019,8822.2673060201,0
+FMNB.US,D,20140813,000000,6.26019,6.26019,6.26019,6.26019,6018.9879933163,0
+FMNB.US,D,20140814,000000,6.13017,6.26833,6.13017,6.26833,68833.324480667,0
+FMNB.US,D,20140815,000000,6.23601,6.29696,6.21154,6.21976,17343.740261009,0
+FMNB.US,D,20140818,000000,6.21976,6.24065,6.1384,6.19528,11330.954213075,0
+FMNB.US,D,20140819,000000,6.22759,6.22759,6.2034,6.2034,39907.451218608,0
+FMNB.US,D,20140820,000000,6.2035,6.21154,6.18309,6.2034,7602.5513808762,0
+FMNB.US,D,20140821,000000,6.21154,6.23601,6.13017,6.1384,15136.881362549,0
+FMNB.US,D,20140822,000000,6.13027,6.1385,6.13027,6.1384,13364.158640836,0
+FMNB.US,D,20140825,000000,6.12205,6.18706,6.12205,6.18706,49514.264615463,0
+FMNB.US,D,20140826,000000,6.18706,6.21154,6.11353,6.21154,7057.8138448161,0
+FMNB.US,D,20140827,000000,6.26019,6.26019,6.21154,6.24414,4948.1187573425,0
+FMNB.US,D,20140828,000000,6.14652,6.23214,6.14652,6.22759,7452.6710341423,0
+FMNB.US,D,20140829,000000,6.23601,6.26833,6.22759,6.24414,7529.1616938548,0
+FMNB.US,D,20140902,000000,6.21976,6.30915,6.21976,6.27665,13412.74054633,0
+FMNB.US,D,20140903,000000,6.30915,6.30915,6.25217,6.25845,9036.2344217022,0
+FMNB.US,D,20140904,000000,6.25217,6.27587,6.1977,6.25701,19254.973096255,0
+FMNB.US,D,20140905,000000,6.26833,6.27665,6.26019,6.27229,9886.9345966118,0
+FMNB.US,D,20140908,000000,6.26116,6.30015,6.16238,6.29309,30940.471853673,0
+FMNB.US,D,20140909,000000,6.26833,6.26833,6.23601,6.23601,10425.47018729,0
+FMNB.US,D,20140910,000000,6.21144,6.33401,6.21144,6.23601,20204.904397279,0
+FMNB.US,D,20140911,000000,6.32569,6.37493,6.19509,6.34175,14211.757843055,0
+FMNB.US,D,20140912,000000,6.41565,6.42389,6.27675,6.33401,74078.102958786,0
+FMNB.US,D,20140915,000000,6.30112,6.41565,6.26078,6.34175,15899.720644547,0
+FMNB.US,D,20140916,000000,6.33401,6.41565,6.33401,6.41565,5981.7763210238,0
+FMNB.US,D,20140917,000000,6.37493,6.4565,6.37493,6.39903,63931.72031369,0
+FMNB.US,D,20140918,000000,6.35045,7.11831,6.3494,6.61999,121997.43395348,0
+FMNB.US,D,20140919,000000,6.61999,6.73452,6.53824,6.73452,20770.315084613,0
+FMNB.US,D,20140922,000000,6.78368,6.78368,6.44023,6.44023,18841.510070783,0
+FMNB.US,D,20140923,000000,6.58738,6.58738,6.58738,6.58738,496.15563056703,0
+FMNB.US,D,20140924,000000,6.54656,6.61244,6.54656,6.57906,2708.1828168451,0
+FMNB.US,D,20140925,000000,6.563,6.57906,6.30112,6.48928,23427.848680838,0
+FMNB.US,D,20140926,000000,6.35829,6.57906,6.24414,6.39119,9473.4715711394,0
+FMNB.US,D,20140929,000000,6.42872,6.52208,6.39128,6.41565,8840.8731421664,0
+FMNB.US,D,20140930,000000,6.49742,6.57906,6.44856,6.53002,17263.114971042,0
+FMNB.US,D,20141001,000000,6.57074,6.57906,6.49742,6.53002,48547.794793421,0
+FMNB.US,D,20141002,000000,6.50554,6.57906,6.4565,6.53824,18916.967072931,0
+FMNB.US,D,20141003,000000,6.53002,6.54656,6.48106,6.53824,15044.885839382,0
+FMNB.US,D,20141006,000000,6.54656,6.54656,6.45659,6.49742,10120.541206003,0
+FMNB.US,D,20141007,000000,6.4565,6.54656,6.4565,6.54656,670.84375882918,0
+FMNB.US,D,20141008,000000,6.54656,6.54656,6.50892,6.53824,6483.1002394092,0
+FMNB.US,D,20141009,000000,6.48928,6.53002,6.42399,6.53002,44440.039635352,0
+FMNB.US,D,20141010,000000,6.48097,6.48097,6.43182,6.43182,14793.707051408,0
+FMNB.US,D,20141013,000000,6.53002,6.53002,6.30112,6.30112,23379.266775344,0
+FMNB.US,D,20141014,000000,6.33401,6.33401,6.28042,6.3314,20957.40710364,0
+FMNB.US,D,20141015,000000,6.1621,6.1621,6.08867,6.11325,21280.941921071,0
+FMNB.US,D,20141016,000000,6.12969,6.12969,6.04803,6.12156,30734.773998501,0
+FMNB.US,D,20141017,000000,6.12969,6.15417,6.08867,6.14574,34807.384799405,0
+FMNB.US,D,20141020,000000,6.13791,6.24414,6.13791,6.19509,15208.203734444,0
+FMNB.US,D,20141021,000000,6.19509,6.21144,6.17042,6.19509,9722.5830439866,0
+FMNB.US,D,20141022,000000,6.21144,6.21966,6.12969,6.12969,40647.550034204,0
+FMNB.US,D,20141023,000000,6.12969,6.21144,6.12969,6.12969,13125.383743625,0
+FMNB.US,D,20141024,000000,6.17042,6.17042,6.13791,6.14574,29347.605548041,0
+FMNB.US,D,20141027,000000,6.17042,6.33401,6.12969,6.21144,84494.270228002,0
+FMNB.US,D,20141028,000000,6.27675,6.57906,6.27675,6.57074,6370.431564968,0
+FMNB.US,D,20141029,000000,6.61999,6.61999,6.48097,6.48097,6716.7068488013,0
+FMNB.US,D,20141030,000000,6.53824,6.60374,6.27675,6.59155,11529.416465301,0
+FMNB.US,D,20141031,000000,6.61999,6.61999,6.59532,6.61999,4060.2069101402,0
+FMNB.US,D,20141103,000000,6.58738,6.62811,6.51212,6.62811,12291.222089734,0
+FMNB.US,D,20141104,000000,6.62802,6.68539,6.62802,6.66904,12508.290178108,0
+FMNB.US,D,20141105,000000,6.12969,6.68539,6.12969,6.68539,6773.5580148037,0
+FMNB.US,D,20141106,000000,6.72661,6.74266,6.70183,6.74266,8800.5604971828,0
+FMNB.US,D,20141107,000000,6.71808,6.75049,6.71808,6.75049,6100.6469408472,0
+FMNB.US,D,20141110,000000,6.7591,7.09413,6.75049,6.83273,13281.466035741,0
+FMNB.US,D,20141111,000000,6.83273,6.88961,6.83273,6.88961,17861.602700414,0
+FMNB.US,D,20141112,000000,6.93876,6.93876,6.90606,6.93063,16545.756621847,0
+FMNB.US,D,20141113,000000,7.02874,7.02874,6.79151,6.84076,14268.609009057,0
+FMNB.US,D,20141114,000000,6.90606,6.93063,6.79974,6.93063,10423.402872162,0
+FMNB.US,D,20141117,000000,6.79974,6.92241,6.79974,6.83273,4134.6302547253,0
+FMNB.US,D,20141118,000000,6.86514,6.86514,6.71074,6.74275,4587.3722676177,0
+FMNB.US,D,20141119,000000,6.70183,6.85681,6.70183,6.85681,48624.285453133,0
+FMNB.US,D,20141120,000000,6.90606,6.93063,6.79974,6.79974,4279.3423136407,0
+FMNB.US,D,20141121,000000,6.93876,6.94698,6.88961,6.92241,10382.056569615,0
+FMNB.US,D,20141124,000000,6.92241,6.92241,6.76693,6.76693,931.32546487687,0
+FMNB.US,D,20141125,000000,6.79151,6.90606,6.75049,6.75049,4577.0356919809,0
+FMNB.US,D,20141126,000000,6.75059,6.84889,6.75059,6.79974,4903.6714821042,0
+FMNB.US,D,20141128,000000,6.7591,6.89793,6.74266,6.89793,3298.4012857071,0
+FMNB.US,D,20141201,000000,6.82422,6.94698,6.78368,6.94698,7811.3502087397,0
+FMNB.US,D,20141203,000000,6.94698,6.94698,6.84889,6.87336,23640.782138956,0
+FMNB.US,D,20141204,000000,6.86514,6.90596,6.82422,6.83273,17333.403685372,0
+FMNB.US,D,20141205,000000,6.90606,6.90606,6.82422,6.82422,3359.3870819643,0
+FMNB.US,D,20141208,000000,6.74266,6.79151,6.74266,6.78368,11842.614707097,0
+FMNB.US,D,20141209,000000,6.74266,6.88961,6.74266,6.74266,14029.834111847,0
+FMNB.US,D,20141210,000000,6.73452,6.84927,6.59464,6.59464,3113.3765818081,0
+FMNB.US,D,20141211,000000,6.64407,6.84095,6.59464,6.79703,5528.0006505677,0
+FMNB.US,D,20141212,000000,6.76703,6.77536,6.57868,6.71808,9272.9420037852,0
+FMNB.US,D,20141215,000000,6.69333,6.84927,6.64407,6.72651,24326.097103676,0
+FMNB.US,D,20141216,000000,6.84095,6.84095,6.72651,6.79171,2509.7205646182,0
+FMNB.US,D,20141217,000000,6.79171,6.8366,6.7592,6.80002,4471.6026204854,0
+FMNB.US,D,20141218,000000,6.84927,6.84927,6.60325,6.64407,14118.728662323,0
+FMNB.US,D,20141219,000000,6.69333,6.97223,6.68509,6.97223,17548.404458618,0
+FMNB.US,D,20141222,000000,6.72651,6.94757,6.72651,6.79171,16713.209147164,0
+FMNB.US,D,20141223,000000,6.85721,6.91496,6.7592,6.78387,13961.612712644,0
+FMNB.US,D,20141224,000000,6.70957,6.91496,6.40637,6.77536,17572.178582582,0
+FMNB.US,D,20141226,000000,6.85681,6.85681,6.72651,6.78387,7823.7540995039,0
+FMNB.US,D,20141229,000000,6.78387,6.89851,6.73452,6.81638,4479.8718809949,0
+FMNB.US,D,20141230,000000,6.92299,6.93121,6.80815,6.81638,9482.7744892125,0
+FMNB.US,D,20141231,000000,6.84927,6.93121,6.7592,6.84927,19343.867646732,0
+FMNB.US,D,20150102,000000,6.89851,6.91496,6.87394,6.90673,10513.331080202,0
+FMNB.US,D,20150105,000000,6.91496,6.93121,6.77536,6.81638,25402.134627469,0
+FMNB.US,D,20150106,000000,6.54579,6.84927,6.54579,6.74266,38828.312722125,0
+FMNB.US,D,20150107,000000,6.66875,6.73452,6.58681,6.64407,65959.756453633,0
+FMNB.US,D,20150108,000000,6.49665,6.72641,6.49665,6.63585,15637.171623371,0
+FMNB.US,D,20150109,000000,6.50467,6.62763,6.50467,6.53737,21796.737045348,0
+FMNB.US,D,20150112,000000,6.51279,6.52121,6.32424,6.36516,40404.64050674,0
+FMNB.US,D,20150113,000000,6.45533,6.4801,6.36516,6.38963,31497.613280498,0
+FMNB.US,D,20150114,000000,6.53737,6.53737,6.27491,6.45523,5905.2856613114,0
+FMNB.US,D,20150115,000000,6.28322,6.50467,6.28322,6.32424,7243.8722062788,0
+FMNB.US,D,20150116,000000,6.46356,6.46356,6.32424,6.32424,7568.4406812747,0
+FMNB.US,D,20150120,000000,6.31611,6.34059,6.16848,6.28322,31476.940129224,0
+FMNB.US,D,20150121,000000,6.39806,6.39816,6.29155,6.39806,15888.350411345,0
+FMNB.US,D,20150122,000000,6.51212,6.51212,6.15203,6.22585,81422.239948742,0
+FMNB.US,D,20150123,000000,6.25043,6.26697,6.15203,6.23397,5444.2743879096,0
+FMNB.US,D,20150126,000000,6.23397,6.38963,6.15203,6.15203,67300.410313727,0
+FMNB.US,D,20150127,000000,6.19305,6.25865,6.11905,6.25043,2437.3645351606,0
+FMNB.US,D,20150128,000000,6.26697,6.39834,6.26697,6.28322,93281.393176857,0
+FMNB.US,D,20150129,000000,6.3818,6.49665,6.19305,6.26697,31985.499650554,0
+FMNB.US,D,20150130,000000,6.34901,6.39806,6.17651,6.17651,11636.916851924,0
+FMNB.US,D,20150202,000000,6.11121,6.17651,5.81565,6.04524,19714.950712094,0
+FMNB.US,D,20150203,000000,6.08634,6.25865,6.05375,6.13559,8929.7676926429,0
+FMNB.US,D,20150204,000000,6.09447,6.11121,6.01253,6.10289,7599.4504081851,0
+FMNB.US,D,20150205,000000,6.10289,6.26697,6.10289,6.26697,7512.6231728359,0
+FMNB.US,D,20150206,000000,6.13569,6.29155,6.13569,6.29155,4195.6160509825,0
+FMNB.US,D,20150209,000000,6.23397,6.26697,6.23397,6.26697,1563.9238938499,0
+FMNB.US,D,20150210,000000,6.24211,6.27491,6.23397,6.27491,20843.704771634,0
+FMNB.US,D,20150211,000000,6.23397,6.38963,6.23397,6.38963,28011.0863182,0
+FMNB.US,D,20150212,000000,6.39806,6.41431,6.35704,6.41431,70676.335916711,0
+FMNB.US,D,20150213,000000,6.38103,6.45533,6.25053,6.45533,32222.207232638,0
+FMNB.US,D,20150217,000000,6.40637,6.55371,6.38963,6.55371,53353.268806975,0
+FMNB.US,D,20150218,000000,6.51279,6.54579,6.42292,6.52933,17809.91982223,0
+FMNB.US,D,20150219,000000,6.52121,6.55371,6.43917,6.55371,9780.4678675527,0
+FMNB.US,D,20150220,000000,6.43917,6.54579,6.34901,6.54579,29012.700497407,0
+FMNB.US,D,20150223,000000,6.46356,6.52121,6.42292,6.51279,25491.029177945,0
+FMNB.US,D,20150224,000000,6.51279,6.55371,6.43926,6.55371,6310.4794262745,0
+FMNB.US,D,20150225,000000,6.4801,6.52121,6.4801,6.49665,7608.7533262582,0
+FMNB.US,D,20150226,000000,6.40637,6.47207,6.39806,6.43065,9498.2793526676,0
+FMNB.US,D,20150227,000000,6.47217,6.52121,6.42689,6.46356,18597.566885755,0
+FMNB.US,D,20150302,000000,6.42292,6.52121,6.40637,6.43917,43892.2011266,0
+FMNB.US,D,20150303,000000,6.34059,6.55371,6.34059,6.55371,12189.923648494,0
+FMNB.US,D,20150304,000000,6.56252,6.65249,6.52933,6.57868,14385.412313753,0
+FMNB.US,D,20150305,000000,6.6196,6.6196,6.54579,6.54579,19996.105569416,0
+FMNB.US,D,20150306,000000,6.60325,6.65249,6.52933,6.64407,19630.190791872,0
+FMNB.US,D,20150309,000000,6.65249,6.74266,6.57868,6.66875,10118.473890877,0
+FMNB.US,D,20150310,000000,6.64407,6.71808,6.57017,6.65249,19630.190791872,0
+FMNB.US,D,20150311,000000,6.73482,6.75089,6.67716,6.67716,4009.5576895198,0
+FMNB.US,D,20150312,000000,6.70987,6.70987,6.65249,6.65249,5465.9811967469,0
+FMNB.US,D,20150313,000000,6.63576,6.64407,6.5454,6.57839,13364.158640836,0
+FMNB.US,D,20150316,000000,6.56223,6.58651,6.5454,6.57839,11418.815105987,0
+FMNB.US,D,20150317,000000,6.55333,6.61951,6.5454,6.61129,13479.928287968,0
+FMNB.US,D,20150318,000000,6.59435,6.66885,6.58651,6.61129,4373.4051519357,0
+FMNB.US,D,20150319,000000,6.62753,6.62753,6.59435,6.59435,10323.138088485,0
+FMNB.US,D,20150320,000000,6.61951,6.61951,6.56978,6.59435,25138.55194873,0
+FMNB.US,D,20150323,000000,6.58651,6.71818,6.58651,6.70987,5585.8854741339,0
+FMNB.US,D,20150324,000000,6.61129,6.72669,6.61129,6.63576,18949.010457407,0
+FMNB.US,D,20150325,000000,6.58651,6.67716,6.58651,6.63576,80648.030433545,0
+FMNB.US,D,20150326,000000,6.64407,6.72669,6.64407,6.68519,6436.5856490436,0
+FMNB.US,D,20150327,000000,6.66885,6.67716,6.66885,6.66885,7044.3762964882,0
+FMNB.US,D,20150330,000000,6.67716,6.74305,6.66885,6.74305,5585.8854741339,0
+FMNB.US,D,20150331,000000,6.73482,6.79218,6.58651,6.74305,62012.218217934,0
+FMNB.US,D,20150401,000000,6.77584,6.78445,6.70183,6.78445,21495.942694317,0
+FMNB.US,D,20150402,000000,6.80873,6.94872,6.80873,6.9406,30000.877128287,0
+FMNB.US,D,20150406,000000,6.91612,6.94872,6.88284,6.88284,22348.710184354,0
+FMNB.US,D,20150407,000000,6.9079,6.94717,6.89948,6.94717,16469.265962135,0
+FMNB.US,D,20150408,000000,6.63576,6.84182,6.62753,6.70987,19314.92523495,0
+FMNB.US,D,20150409,000000,6.61951,6.75969,6.5454,6.75969,24642.396318163,0
+FMNB.US,D,20150410,000000,6.74305,6.75969,6.71818,6.74305,853.80114760078,0
+FMNB.US,D,20150413,000000,6.74305,6.76753,6.72669,6.74305,5829.8286591627,0
+FMNB.US,D,20150414,000000,6.72669,6.75089,6.70987,6.71818,5102.133734331,0
+FMNB.US,D,20150415,000000,6.70987,6.80245,6.70987,6.74305,15058.323387709,0
+FMNB.US,D,20150416,000000,6.72669,6.78445,6.60305,6.63576,91466.290495033,0
+FMNB.US,D,20150417,000000,6.66885,6.69351,6.66885,6.66885,4129.4619669069,0
+FMNB.US,D,20150420,000000,6.67716,6.9406,6.67716,6.78445,34060.050380863,0
+FMNB.US,D,20150421,000000,6.93237,6.94872,6.72805,6.80061,5469.0821694378,0
+FMNB.US,D,20150422,000000,6.93237,6.93237,6.70987,6.76753,44308.765124763,0
+FMNB.US,D,20150423,000000,6.70987,6.88284,6.66885,6.66885,11049.799355754,0
+FMNB.US,D,20150424,000000,6.72669,6.93237,6.72669,6.93237,9230.5620436742,0
+FMNB.US,D,20150427,000000,6.85808,6.85808,6.71818,6.71818,5950.7665941134,0
+FMNB.US,D,20150428,000000,6.80061,6.89106,6.80061,6.80061,26597.042771084,0
+FMNB.US,D,20150429,000000,6.80061,6.89106,6.79218,6.84182,8017.0480639123,0
+FMNB.US,D,20150430,000000,6.87472,6.87472,6.80061,6.80873,3156.7901994827,0
+FMNB.US,D,20150501,000000,6.80873,6.86639,6.80061,6.80061,6069.6372139368,0
+FMNB.US,D,20150504,000000,6.81706,6.82528,6.75089,6.75089,13239.08607563,0
+FMNB.US,D,20150505,000000,6.79218,6.79218,6.75089,6.75089,6069.6372139368,0
+FMNB.US,D,20150506,000000,6.68519,6.80061,6.67784,6.76753,10000.636928617,0
+FMNB.US,D,20150507,000000,6.64417,6.73482,6.64417,6.70987,5452.543648419,0
+FMNB.US,D,20150508,000000,6.64407,6.75089,6.64407,6.70183,60124.759506652,0
+FMNB.US,D,20150511,000000,6.73482,6.75089,6.65249,6.65249,8745.7766463077,0
+FMNB.US,D,20150512,000000,6.70987,6.70987,6.68519,6.68519,1551.5200030857,0
+FMNB.US,D,20150513,000000,6.64407,6.70183,6.62753,6.66885,25995.454069022,0
+FMNB.US,D,20150514,000000,6.62753,6.75089,6.62753,6.66885,8017.0480639123,0
+FMNB.US,D,20150515,000000,6.69351,6.71818,6.66885,6.71818,817.62313287193,0
+FMNB.US,D,20150518,000000,6.69022,6.70987,6.68122,6.70987,4240.0633262208,0
+FMNB.US,D,20150519,000000,6.69351,6.70183,6.63576,6.66885,9472.4379135756,0
+FMNB.US,D,20150520,000000,6.66885,6.70183,6.66885,6.66885,5222.0380117181,0
+FMNB.US,D,20150521,000000,6.70987,6.70987,6.66885,6.68519,6559.5908991217,0
+FMNB.US,D,20150522,000000,6.68519,6.70987,6.66885,6.70183,5708.8907242119,0
+FMNB.US,D,20150526,000000,6.68519,6.70987,6.67716,6.67716,8938.0369531524,0
+FMNB.US,D,20150527,000000,6.70987,6.72669,6.60305,6.60305,45547.086886054,0
+FMNB.US,D,20150528,000000,6.66885,6.70183,6.63576,6.69351,27597.623292728,0
+FMNB.US,D,20150529,000000,6.62753,6.70987,6.62753,6.63576,14211.757843055,0
+FMNB.US,D,20150601,000000,6.67716,6.71818,6.58651,6.70987,114284.2812133,0
+FMNB.US,D,20150602,000000,6.58651,6.70987,6.58651,6.70987,5796.7516171248,0
+FMNB.US,D,20150603,000000,6.70987,6.75089,6.70987,6.71818,8259.9575913775,0
+FMNB.US,D,20150604,000000,6.70987,6.75089,6.66885,6.70987,17245.542792459,0
+FMNB.US,D,20150605,000000,6.70987,6.75089,6.70987,6.75089,26597.042771084,0
+FMNB.US,D,20150608,000000,6.70987,6.71818,6.69351,6.71818,31579.272228028,0
+FMNB.US,D,20150609,000000,6.70987,6.71818,6.67716,6.70987,38479.970123165,0
+FMNB.US,D,20150610,000000,6.74315,6.74402,6.73492,6.73492,27518.031660325,0
+FMNB.US,D,20150611,000000,6.73492,6.77604,6.67706,6.67706,9804.2419915173,0
+FMNB.US,D,20150612,000000,6.60267,6.85875,6.60267,6.82576,63894.508641397,0
+FMNB.US,D,20150615,000000,6.75099,6.75987,6.72679,6.75099,2299.8880791909,0
+FMNB.US,D,20150616,000000,6.73492,6.74315,6.72679,6.72679,25655.38073057,0
+FMNB.US,D,20150617,000000,6.70183,6.73492,6.66052,6.66052,23355.49265138,0
+FMNB.US,D,20150618,000000,6.58603,6.72679,6.58603,6.72679,10046.117861419,0
+FMNB.US,D,20150619,000000,6.73492,6.73492,6.69342,6.73492,34730.894139693,0
+FMNB.US,D,20150622,000000,6.73492,6.77604,6.66865,6.77604,10650.807536172,0
+FMNB.US,D,20150623,000000,6.77604,6.77604,6.74701,6.77604,3920.6631390433,0
+FMNB.US,D,20150624,000000,6.63556,6.77604,6.63556,6.77604,12340.837652792,0
+FMNB.US,D,20150625,000000,6.80089,6.92483,6.80089,6.86697,10892.683406073,0
+FMNB.US,D,20150626,000000,6.90016,6.90016,6.69342,6.72679,48043.369902345,0
+FMNB.US,D,20150629,000000,6.81753,6.84231,6.75987,6.81753,5565.2123228602,0
+FMNB.US,D,20150630,000000,6.89174,6.89174,6.75987,6.81753,12600.285701275,0
+FMNB.US,D,20150701,000000,6.85053,6.85053,6.69342,6.74315,30978.717183529,0
+FMNB.US,D,20150702,000000,6.85053,6.85053,6.74315,6.74315,9681.2367414393,0
+FMNB.US,D,20150706,000000,6.82576,6.84231,6.70183,6.71818,9194.3840289454,0
+FMNB.US,D,20150707,000000,6.70183,6.75987,6.69342,6.75099,17789.246670956,0
+FMNB.US,D,20150708,000000,6.68509,6.76763,6.65221,6.66865,15732.26811923,0
+FMNB.US,D,20150709,000000,6.66052,6.69342,6.65221,6.67706,4600.8098159456,0
+FMNB.US,D,20150710,000000,6.76763,6.76763,6.61089,6.62734,36424.025229002,0
+FMNB.US,D,20150713,000000,6.61912,6.78455,6.61912,6.65221,10284.892758629,0
+FMNB.US,D,20150714,000000,6.75979,6.75979,6.66865,6.69342,25039.320822616,0
+FMNB.US,D,20150715,000000,6.71111,6.73492,6.68519,6.69351,12721.223636226,0
+FMNB.US,D,20150716,000000,6.73492,6.73492,6.66052,6.73492,24688.910908529,0
+FMNB.US,D,20150717,000000,6.67706,6.76763,6.62734,6.76763,4237.9960110935,0
+FMNB.US,D,20150720,000000,6.77604,6.77604,6.66865,6.67706,23234.554716428,0
+FMNB.US,D,20150721,000000,6.61089,6.75987,6.61089,6.74315,16942.6811263,0
+FMNB.US,D,20150722,000000,6.77604,6.85875,6.76763,6.85875,39935.359972829,0
+FMNB.US,D,20150723,000000,6.85875,6.92483,6.81753,6.81753,24444.9677235,0
+FMNB.US,D,20150724,000000,6.82576,6.85875,6.74315,6.74315,8469.7900768048,0
+FMNB.US,D,20150727,000000,6.65221,6.82576,6.65221,6.73492,4719.6804357689,0
+FMNB.US,D,20150728,000000,6.80902,6.80902,6.70183,6.70183,4476.7709083038,0
+FMNB.US,D,20150729,000000,6.73492,6.90799,6.73492,6.75987,7140.5064499106,0
+FMNB.US,D,20150730,000000,6.73492,6.80902,6.73492,6.73492,10408.931666271,0
+FMNB.US,D,20150731,000000,6.73492,6.82576,6.73492,6.76763,20693.824424901,0
+FMNB.US,D,20150803,000000,6.73492,6.80902,6.73492,6.74315,11006.385738079,0
+FMNB.US,D,20150804,000000,6.77604,6.79258,6.74315,6.74315,6898.6305800092,0
+FMNB.US,D,20150805,000000,6.90016,6.90016,6.77604,6.78455,10525.734970967,0
+FMNB.US,D,20150806,000000,6.79258,6.79258,6.70987,6.71818,6110.983516484,0
+FMNB.US,D,20150807,000000,6.73492,6.76763,6.69342,6.69342,13069.566235186,0
+FMNB.US,D,20150810,000000,6.73492,6.84231,6.73492,6.79258,13673.222252376,0
+FMNB.US,D,20150811,000000,6.71818,6.77604,6.68462,6.76763,8890.488705223,0
+FMNB.US,D,20150812,000000,6.69342,6.69342,6.61089,6.61089,17670.376051132,0
+FMNB.US,D,20150813,000000,6.70183,6.70183,6.63556,6.69342,18636.845873174,0
+FMNB.US,D,20150814,000000,6.63556,6.78455,6.63556,6.70987,16093.014608955,0
+FMNB.US,D,20150817,000000,6.56155,6.77604,6.56155,6.68509,21054.570914625,0
+FMNB.US,D,20150818,000000,6.68509,6.74315,6.61089,6.71818,21054.570914625,0
+FMNB.US,D,20150819,000000,6.62734,6.73492,6.61089,6.71818,38121.290948567,0
+FMNB.US,D,20150820,000000,6.66865,6.74315,6.61089,6.67706,9925.1799264681,0
+FMNB.US,D,20150821,000000,6.63556,6.70987,6.61089,6.63556,7744.1624671005,0
+FMNB.US,D,20150824,000000,6.61912,6.66865,6.36351,6.59406,39829.926901332,0
+FMNB.US,D,20150825,000000,6.61089,6.65221,6.61089,6.61089,17789.246670956,0
+FMNB.US,D,20150826,000000,6.65221,6.65221,6.52024,6.63556,5446.3417030369,0
+FMNB.US,D,20150827,000000,6.65221,6.71818,6.62734,6.69342,21905.271089535,0
+FMNB.US,D,20150828,000000,6.64379,6.94137,6.64379,6.8338,23599.435836408,0
+FMNB.US,D,20150831,000000,6.81753,6.91699,6.77604,6.86697,25290.499610591,0
+FMNB.US,D,20150901,000000,6.92483,6.92483,6.68509,6.70183,42960.875661723,0
+FMNB.US,D,20150902,000000,6.88352,6.88352,6.74315,6.74315,7867.1677171785,0
+FMNB.US,D,20150903,000000,6.77604,6.85053,6.74315,6.81753,49977.343203992,0
+FMNB.US,D,20150904,000000,6.75987,6.85053,6.74315,6.84231,14156.97399218,0
+FMNB.US,D,20150908,000000,6.85053,6.94137,6.8338,6.87529,37514.533958686,0
+FMNB.US,D,20150909,000000,6.90016,7.17356,6.85043,7.12411,41115.796910552,0
+FMNB.US,D,20150910,000000,7.17356,7.19871,7.09916,7.15721,35291.136539208,0
+FMNB.US,D,20150911,000000,7.14066,7.19871,7.14066,7.18227,8681.6898773595,0
+FMNB.US,D,20150914,000000,7.17356,7.25695,7.116,7.116,13623.60668932,0
+FMNB.US,D,20150915,000000,7.17356,7.17356,7.04914,7.16563,21944.550076954,0
+FMNB.US,D,20150916,000000,7.16563,7.16563,6.96633,6.96633,15676.450610791,0
+FMNB.US,D,20150917,000000,6.99149,7.13234,6.73444,6.82557,27178.991979436,0
+FMNB.US,D,20150918,000000,6.81726,6.92492,6.5187,6.5187,90555.638181429,0
+FMNB.US,D,20150921,000000,6.79218,6.86697,6.66778,6.80883,15913.158192874,0
+FMNB.US,D,20150922,000000,6.84221,7.15721,6.78435,6.96633,104180.27852831,0
+FMNB.US,D,20150923,000000,6.97484,7.01625,6.79218,6.88352,15311.569490811,0
+FMNB.US,D,20150924,000000,6.8337,6.93334,6.80883,6.81726,5428.7695244543,0
+FMNB.US,D,20150925,000000,6.87529,6.92492,6.80071,6.80883,9646.0923842741,0
+FMNB.US,D,20150928,000000,6.81726,7.04914,6.80071,6.87529,11511.844286719,0
+FMNB.US,D,20150929,000000,6.92492,7.04914,6.74256,6.8337,24236.168895636,0
+FMNB.US,D,20150930,000000,6.86697,6.97484,6.74256,6.81726,17844.030521831,0
+FMNB.US,D,20151001,000000,6.81726,7.02438,6.7594,6.96633,22182.291316602,0
+FMNB.US,D,20151002,000000,6.90809,7.17356,6.70106,7.09916,96581.861777692,0
+FMNB.US,D,20151005,000000,7.01625,7.07023,6.75949,6.79218,28226.087091446,0
+FMNB.US,D,20151006,000000,6.85865,6.88352,6.77574,6.82557,9041.4027095206,0
+FMNB.US,D,20151007,000000,6.85043,6.85043,6.75059,6.80071,7717.2873704448,0
+FMNB.US,D,20151008,000000,6.80071,6.91708,6.80071,6.90016,20738.271700138,0
+FMNB.US,D,20151009,000000,6.87529,7.15721,6.8337,7.04914,186774.68615427,0
+FMNB.US,D,20151012,000000,7.09075,7.18227,6.98326,7.09075,18890.091976276,0
+FMNB.US,D,20151013,000000,7.04914,7.04914,6.9999,7.00793,10006.838873999,0
+FMNB.US,D,20151014,000000,6.94988,6.98326,6.74256,6.90016,18930.40462126,0
+FMNB.US,D,20151015,000000,6.92492,7.0413,6.92492,7.03289,23753.450813397,0
+FMNB.US,D,20151016,000000,7.02438,7.04914,6.9999,7.01625,9285.3458945494,0
+FMNB.US,D,20151020,000000,7.04914,7.08281,6.98326,7.0743,34640.965931652,0
+FMNB.US,D,20151021,000000,7.04914,7.08281,6.86697,7.08281,20620.434737879,0
+FMNB.US,D,20151022,000000,7.08281,7.08281,7.04914,7.04914,19658.099546091,0
+FMNB.US,D,20151023,000000,7.04914,7.06607,6.9999,7.06607,15311.569490811,0
+FMNB.US,D,20151026,000000,7.05775,7.06607,6.8337,6.92492,41479.644372969,0
+FMNB.US,D,20151027,000000,6.93334,7.00793,6.79218,6.81726,36171.812783464,0
+FMNB.US,D,20151028,000000,6.79218,6.93334,6.79218,6.80883,12419.395627631,0
+FMNB.US,D,20151029,000000,6.80883,6.91708,6.80883,6.8337,18810.500343872,0
+FMNB.US,D,20151030,000000,6.84221,6.88352,6.80883,6.84221,20498.463145364,0
+FMNB.US,D,20151102,000000,7.0413,7.0413,6.85865,6.87104,7298.6560571538,0
+FMNB.US,D,20151103,000000,6.92492,6.92492,6.82557,6.86697,18810.500343872,0
+FMNB.US,D,20151104,000000,6.89183,6.92492,6.84221,6.90809,13200.840745774,0
+FMNB.US,D,20151105,000000,6.88352,7.00793,6.88352,6.9583,8920.4647745698,0
+FMNB.US,D,20151106,000000,6.91708,6.9583,6.84221,6.84221,14473.273206666,0
+FMNB.US,D,20151109,000000,6.88352,6.88352,6.82982,6.84221,20407.501279761,0
+FMNB.US,D,20151110,000000,6.80883,6.93334,6.80883,6.92492,8080.1011752969,0
+FMNB.US,D,20151111,000000,6.92492,6.9583,6.84221,6.85865,4098.4522399965,0
+FMNB.US,D,20151112,000000,6.86697,6.92492,6.80071,6.80883,5427.7358668906,0
+FMNB.US,D,20151113,000000,6.88352,7.00793,6.80071,6.94988,20498.463145364,0
+FMNB.US,D,20151116,000000,6.88352,6.96633,6.8337,6.8337,7840.2926205228,0
+FMNB.US,D,20151117,000000,6.87529,6.91708,6.82557,6.90809,27370.218628718,0
+FMNB.US,D,20151118,000000,6.89183,6.9583,6.88352,6.93334,36774.435143091,0
+FMNB.US,D,20151119,000000,6.90016,7.03289,6.90016,6.92492,51968.167671643,0
+FMNB.US,D,20151120,000000,6.99149,7.04914,6.80883,6.97484,46902.21195204,0
+FMNB.US,D,20151123,000000,6.88352,6.9583,6.81726,6.88352,73669.808221131,0
+FMNB.US,D,20151124,000000,6.88352,6.98326,6.8337,6.94988,12419.395627631,0
+FMNB.US,D,20151125,000000,6.90809,6.9583,6.84221,6.90809,9646.0923842741,0
+FMNB.US,D,20151127,000000,6.85043,6.96633,6.84221,6.87529,14473.273206666,0
+FMNB.US,D,20151130,000000,6.84221,6.97484,6.84221,6.97484,46180.718972591,0
+FMNB.US,D,20151201,000000,6.98326,7.03289,6.92492,7.01625,11900.499530663,0
+FMNB.US,D,20151202,000000,6.8337,6.96633,6.8337,6.93334,25125.114400402,0
+FMNB.US,D,20151203,000000,6.98326,6.98326,6.88352,6.9583,17272.417889115,0
+FMNB.US,D,20151204,000000,6.90809,7.03289,6.85865,6.96633,18449.753854149,0
+FMNB.US,D,20151207,000000,6.91708,6.94156,6.75059,6.77574,73669.808221131,0
+FMNB.US,D,20151208,000000,6.75059,6.84221,6.64301,6.68462,106148.36252956,0
+FMNB.US,D,20151209,000000,6.72641,6.76763,6.46809,6.58467,50095.180166252,0
+FMNB.US,D,20151210,000000,6.6346,6.73462,6.45145,6.47642,94420.483812034,0
+FMNB.US,D,20151211,000000,6.45145,6.50979,6.40986,6.46809,60425.553857682,0
+FMNB.US,D,20151214,000000,6.44294,6.67619,6.32647,6.56794,88236.110608529,0
+FMNB.US,D,20151215,000000,6.53466,6.86765,6.52644,6.74285,105112.63765076,0
+FMNB.US,D,20151216,000000,6.76763,6.84279,6.65975,6.80932,61265.917456955,0
+FMNB.US,D,20151217,000000,6.71789,7.0176,6.67619,6.85942,74958.779203042,0
+FMNB.US,D,20151218,000000,6.80932,6.90906,6.70116,6.88439,447599.5665131,0
+FMNB.US,D,20151221,000000,6.84279,6.94263,6.70116,6.76763,29432.365468262,0
+FMNB.US,D,20151222,000000,6.80099,6.80099,6.62609,6.72641,16855.853890951,0
+FMNB.US,D,20151223,000000,6.70937,6.85942,6.60963,6.70116,14895.005492648,0
+FMNB.US,D,20151224,000000,6.72641,6.78455,6.70116,6.76763,14165.243252689,0
+FMNB.US,D,20151228,000000,6.80099,6.92589,6.77604,6.87616,41894.141056004,0
+FMNB.US,D,20151229,000000,6.95075,7.11734,6.91777,7.04285,94777.095671504,0
+FMNB.US,D,20151230,000000,7.00928,7.12576,7.00106,7.07545,120078.9655153,0
+FMNB.US,D,20151231,000000,7.08436,7.24234,7.07545,7.15895,101406.97528496,0
+FMNB.US,D,20160104,000000,7.07545,7.28394,7.03415,7.28394,69778.087493871,0
+FMNB.US,D,20160105,000000,7.28394,7.28394,7.17539,7.17539,52610.069018688,0
+FMNB.US,D,20160106,000000,7.14241,7.27562,7.10903,7.20896,29740.39542224,0
+FMNB.US,D,20160107,000000,7.16747,7.25056,7.11734,7.23392,33813.006223144,0
+FMNB.US,D,20160108,000000,7.18411,7.21728,7.07545,7.11734,14248.969515348,0
+FMNB.US,D,20160111,000000,7.10903,7.20055,6.90906,6.94263,37737.803992442,0
+FMNB.US,D,20160112,000000,7.00106,7.12576,6.83417,6.85942,36653.49720814,0
+FMNB.US,D,20160113,000000,6.86765,6.90094,6.66768,6.73462,37841.16974881,0
+FMNB.US,D,20160114,000000,6.81783,6.87616,6.65975,6.84279,118161.53073467,0
+FMNB.US,D,20160115,000000,6.81783,6.85101,6.73462,6.78455,20151.154203968,0
+FMNB.US,D,20160119,000000,6.85101,6.86765,6.65975,6.67619,32555.044968144,0
+FMNB.US,D,20160120,000000,6.65975,6.73462,6.65975,6.70937,14712.048103876,0
+FMNB.US,D,20160121,000000,6.73462,6.73462,6.65975,6.68462,16545.756621847,0
+FMNB.US,D,20160122,000000,6.75969,6.85101,6.68375,6.77604,39393.723409459,0
+FMNB.US,D,20160125,000000,6.76763,6.80099,6.70937,6.75089,11330.954213075,0
+FMNB.US,D,20160126,000000,6.75089,6.90094,6.75089,6.86765,24299.22200702,0
+FMNB.US,D,20160127,000000,6.81783,6.84279,6.74285,6.84279,12689.180251752,0
+FMNB.US,D,20160128,000000,6.86765,6.87616,6.82615,6.85942,39034.010577298,0
+FMNB.US,D,20160129,000000,6.86765,6.95917,6.80099,6.85101,21292.312154272,0
+FMNB.US,D,20160201,000000,6.85942,6.94263,6.80932,6.88439,9793.9054158805,0
+FMNB.US,D,20160202,000000,6.87616,6.91777,6.85942,6.91777,43017.726827726,0
+FMNB.US,D,20160203,000000,6.92589,6.92589,6.84279,6.85942,9580.9719577622,0
+FMNB.US,D,20160204,000000,6.90094,6.91777,6.84279,6.91777,12207.495827076,0
+FMNB.US,D,20160205,000000,6.90906,6.91777,6.87616,6.91777,5684.0829426836,0
+FMNB.US,D,20160208,000000,6.85101,6.90906,6.83417,6.87616,4205.9526266193,0
+FMNB.US,D,20160209,000000,6.87616,6.90906,6.71789,6.89252,15425.271822817,0
+FMNB.US,D,20160210,000000,6.87616,6.91777,6.81783,6.88439,23569.459767062,0
+FMNB.US,D,20160211,000000,6.82615,6.85942,6.74721,6.76763,8266.1595367595,0
+FMNB.US,D,20160212,000000,6.80932,6.88439,6.70937,6.87616,19546.464529214,0
+FMNB.US,D,20160216,000000,6.91777,6.99274,6.84512,6.95917,27627.599362074,0
+FMNB.US,D,20160217,000000,7.0176,7.0176,6.84279,6.89252,17947.396278198,0
+FMNB.US,D,20160218,000000,6.80932,6.94263,6.80932,6.88439,9429.0242959011,0
+FMNB.US,D,20160219,000000,6.82654,6.95917,6.82654,6.85101,23808.234664272,0
+FMNB.US,D,20160222,000000,6.90094,6.90906,6.83417,6.88439,25289.465953027,0
+FMNB.US,D,20160223,000000,6.84279,6.95075,6.79713,6.90906,75400.150982734,0
+FMNB.US,D,20160224,000000,6.90906,7.0176,6.88439,6.98404,26484.374096643,0
+FMNB.US,D,20160225,000000,6.99274,7.07545,6.90906,7.00928,54108.872486026,0
+FMNB.US,D,20160226,000000,6.86765,7.07545,6.86765,7.0176,58206.291068458,0
+FMNB.US,D,20160229,000000,7.05931,7.20055,7.03415,7.07545,41843.491835383,0
+FMNB.US,D,20160301,000000,7.12576,7.17539,7.06008,7.12576,23679.027468812,0
+FMNB.US,D,20160302,000000,7.15063,7.20055,7.12576,7.15895,14161.108622434,0
+FMNB.US,D,20160303,000000,7.17539,7.20055,7.02573,7.07545,32783.483289717,0
+FMNB.US,D,20160304,000000,7.19203,7.19203,7.0506,7.11734,52609.035361124,0
+FMNB.US,D,20160307,000000,7.12576,7.2258,7.12576,7.2258,23875.422405911,0
+FMNB.US,D,20160308,000000,7.20896,7.28394,7.1006,7.10903,16762.82471022,0
+FMNB.US,D,20160309,000000,7.19252,7.30977,7.17578,7.30145,58009.896131359,0
+FMNB.US,D,20160310,000000,7.20094,7.31809,7.20094,7.27649,32868.243209938,0
+FMNB.US,D,20160311,000000,7.25937,7.36008,7.20954,7.31809,28691.232995103,0
+FMNB.US,D,20160314,000000,7.28462,7.40989,7.28462,7.40178,14356.46990197,0
+FMNB.US,D,20160315,000000,7.34334,7.51884,7.34334,7.47686,30837.106097305,0
+FMNB.US,D,20160316,000000,7.42703,7.49387,7.40178,7.44357,43170.708147151,0
+FMNB.US,D,20160317,000000,7.40178,7.48546,7.34334,7.47686,15996.884455533,0
+FMNB.US,D,20160318,000000,7.51042,7.51884,7.42703,7.48546,39927.090712319,0
+FMNB.US,D,20160321,000000,7.52744,7.52744,7.38524,7.46012,9109.6241087235,0
+FMNB.US,D,20160322,000000,7.39335,7.51884,7.37671,7.50219,25931.367300074,0
+FMNB.US,D,20160323,000000,7.43524,7.52744,7.12585,7.51884,30562.153185366,0
+FMNB.US,D,20160324,000000,7.47686,7.51884,7.40989,7.49387,14696.543240421,0
+FMNB.US,D,20160328,000000,7.52744,7.52744,7.22628,7.46882,9431.0916110284,0
+FMNB.US,D,20160329,000000,7.48546,7.51884,7.47686,7.47686,22147.146959436,0
+FMNB.US,D,20160330,000000,7.52744,7.52744,7.44357,7.523,29926.453783702,0
+FMNB.US,D,20160331,000000,7.52744,7.55241,7.28462,7.45208,45931.607499744,0
+FMNB.US,D,20160401,000000,7.45208,7.52744,7.45208,7.48546,19329.39644084,0
+FMNB.US,D,20160404,000000,7.53538,7.60252,7.47686,7.56933,31033.501034405,0
+FMNB.US,D,20160405,000000,7.49387,7.72374,7.49387,7.52744,40657.886609841,0
+FMNB.US,D,20160406,000000,7.53538,7.69878,7.46146,7.54418,52534.612016539,0
+FMNB.US,D,20160407,000000,7.61916,7.61916,7.50219,7.51884,22898.616008233,0
+FMNB.US,D,20160408,000000,7.55241,7.55241,7.46882,7.48546,25753.57819912,0
+FMNB.US,D,20160411,000000,7.42713,7.56488,7.42713,7.48546,34388.753486114,0
+FMNB.US,D,20160412,000000,7.47686,7.57746,7.47686,7.52744,25248.11965048,0
+FMNB.US,D,20160413,000000,7.51042,7.6863,7.51042,7.58588,39191.126526978,0
+FMNB.US,D,20160414,000000,7.54418,7.6359,7.54418,7.56933,33683.799027683,0
+FMNB.US,D,20160415,000000,7.61916,7.64479,7.51042,7.51042,28718.108091758,0
+FMNB.US,D,20160418,000000,7.52744,7.69443,7.50219,7.50219,28198.178337226,0
+FMNB.US,D,20160419,000000,7.55241,7.6863,7.49387,7.53538,23402.007241745,0
+FMNB.US,D,20160420,000000,7.61916,7.61916,7.50219,7.52744,25343.216146339,0
+FMNB.US,D,20160421,000000,7.69443,7.69443,7.30155,7.52744,47304.304744312,0
+FMNB.US,D,20160422,000000,7.52744,7.67769,7.46021,7.55241,38775.596186378,0
+FMNB.US,D,20160425,000000,7.53538,7.69443,7.49387,7.66105,58100.857996964,0
+FMNB.US,D,20160426,000000,7.69443,7.76968,7.64595,7.76127,63341.501844828,0
+FMNB.US,D,20160427,000000,7.6359,7.76968,7.6359,7.76968,23593.233891027,0
+FMNB.US,D,20160428,000000,7.62758,7.77811,7.62758,7.76968,17852.29978234,0
+FMNB.US,D,20160429,000000,7.72789,7.84931,7.69443,7.77811,32475.45333574,0
+FMNB.US,D,20160502,000000,7.81148,7.92874,7.73622,7.92874,47863.513486264,0
+FMNB.US,D,20160503,000000,7.87872,7.87872,7.73622,7.84496,50899.365750796,0
+FMNB.US,D,20160504,000000,7.79494,7.90329,7.49387,7.84496,104195.78339176,0
+FMNB.US,D,20160505,000000,7.83683,7.92874,7.64479,7.81981,59477.689871787,0
+FMNB.US,D,20160506,000000,7.79494,7.87872,7.61084,7.85366,45751.751083663,0
+FMNB.US,D,20160509,000000,7.8617,7.8617,7.71116,7.84496,31343.598303509,0
+FMNB.US,D,20160510,000000,7.76968,7.93706,7.76968,7.85366,52393.000930315,0
+FMNB.US,D,20160511,000000,7.66105,7.87872,7.66105,7.83683,30921.866017528,0
+FMNB.US,D,20160512,000000,7.81148,7.90329,7.6863,7.72789,11514.945259409,0
+FMNB.US,D,20160513,000000,7.81981,7.81981,7.6863,7.76968,11171.770948267,0
+FMNB.US,D,20160516,000000,7.71116,7.74463,7.43524,7.61084,58900.908951253,0
+FMNB.US,D,20160517,000000,7.5941,7.67769,7.29303,7.40178,53627.188061351,0
+FMNB.US,D,20160518,000000,7.34334,7.72789,7.31799,7.5941,75875.633462028,0
+FMNB.US,D,20160519,000000,7.65254,7.77811,7.49377,7.65254,70857.225990354,0
+FMNB.US,D,20160520,000000,7.66105,7.72789,7.48546,7.65254,53323.292737628,0
+FMNB.US,D,20160523,000000,7.69443,7.85366,7.53538,7.66956,63148.20788042,0
+FMNB.US,D,20160524,000000,7.73622,7.76127,7.56933,7.66956,48668.732728371,0
+FMNB.US,D,20160525,000000,7.67769,7.83645,7.51467,7.81981,48132.264452821,0
+FMNB.US,D,20160526,000000,7.81981,7.92874,7.66105,7.79494,38645.355333353,0
+FMNB.US,D,20160527,000000,7.84496,7.90329,7.66956,7.89517,62725.441936874,0
+FMNB.US,D,20160531,000000,7.94558,8.02074,7.80326,7.90329,79517.209058876,0
+FMNB.US,D,20160601,000000,7.88694,7.90329,7.80326,7.83683,29157.412556322,0
+FMNB.US,D,20160602,000000,7.79494,7.86585,7.70304,7.76127,25971.679945057,0
+FMNB.US,D,20160603,000000,7.75304,7.88694,7.70294,7.70294,46716.153590578,0
+FMNB.US,D,20160606,000000,7.69443,7.8199,7.6359,7.74463,67054.399813571,0
+FMNB.US,D,20160607,000000,7.72789,7.87872,7.66956,7.67769,39600.454922195,0
+FMNB.US,D,20160608,000000,7.6863,7.84563,7.64461,7.76167,39409.228272914,0
+FMNB.US,D,20160609,000000,7.64461,7.82048,7.58549,7.71987,31311.554919035,0
+FMNB.US,D,20160610,000000,7.64461,7.77859,7.64461,7.74493,37792.587843317,0
+FMNB.US,D,20160613,000000,7.6863,7.85008,7.19048,7.29981,178245.97759634,0
+FMNB.US,D,20160614,000000,7.40477,7.61887,7.17443,7.40892,93497.427607667,0
+FMNB.US,D,20160615,000000,7.36713,7.55182,7.35012,7.36713,70977.130267742,0
+FMNB.US,D,20160616,000000,7.40892,7.61055,7.35853,7.48469,29248.374421927,0
+FMNB.US,D,20160617,000000,7.45111,7.5436,7.26624,7.50142,135438.08325403,0
+FMNB.US,D,20160620,000000,7.58549,7.66956,7.40071,7.5347,198217.27538422,0
+FMNB.US,D,20160621,000000,7.66956,7.66956,7.48469,7.5347,59313.338319162,0
+FMNB.US,D,20160622,000000,7.64461,7.7365,7.50142,7.56014,69869.049359475,0
+FMNB.US,D,20160623,000000,7.59381,7.85415,7.5436,7.83732,145340.5227141,0
+FMNB.US,D,20160624,000000,7.70304,8.12726,7.41735,7.43409,2052003.5578718,0
+FMNB.US,D,20160627,000000,7.45111,7.62728,7.26624,7.50142,133804.90430342,0
+FMNB.US,D,20160628,000000,7.55182,7.69452,7.37527,7.40071,100251.34612876,0
+FMNB.US,D,20160629,000000,7.46775,7.61055,7.24921,7.39201,108149.52357285,0
+FMNB.US,D,20160630,000000,7.46775,7.89604,7.37527,7.39201,150842.68192557,0
+FMNB.US,D,20160701,000000,7.35853,7.45111,7.34188,7.39201,118747.61457328,0
+FMNB.US,D,20160705,000000,7.39201,7.5347,7.32506,7.37527,79733.243489687,0
+FMNB.US,D,20160706,000000,7.27446,7.47589,7.27446,7.41735,64259.389761377,0
+FMNB.US,D,20160707,000000,7.45905,7.46775,7.29981,7.35853,42860.610878047,0
+FMNB.US,D,20160708,000000,7.38377,7.45111,7.30832,7.43409,66699.855269228,0
+FMNB.US,D,20160711,000000,7.40071,7.56014,7.28326,7.50142,52005.379343935,0
+FMNB.US,D,20160712,000000,7.45111,7.66792,7.4426,7.50964,86014.780504178,0
+FMNB.US,D,20160713,000000,7.48469,7.58549,7.40071,7.4426,54925.461961334,0
+FMNB.US,D,20160714,000000,7.47589,7.51825,7.42596,7.48469,72541.054161592,0
+FMNB.US,D,20160715,000000,7.52667,7.52667,7.43409,7.47589,58705.547671717,0
+FMNB.US,D,20160718,000000,7.40071,7.52667,7.40071,7.48469,34615.12449256,0
+FMNB.US,D,20160719,000000,7.50142,7.51825,7.42596,7.46775,27591.421347346,0
+FMNB.US,D,20160720,000000,7.41735,7.56014,7.41735,7.46775,40067.66814098,0
+FMNB.US,D,20160721,000000,7.50964,7.6863,7.50142,7.66956,100329.9041036,0
+FMNB.US,D,20160722,000000,7.67769,8.04744,7.59381,8.04744,50865.255051194,0
+FMNB.US,D,20160725,000000,7.87949,8.22526,7.58549,8.17437,68480.847251452,0
+FMNB.US,D,20160726,000000,7.93831,8.06417,7.90446,8.02268,52918.098972666,0
+FMNB.US,D,20160727,000000,8.00546,8.08885,7.72819,7.99666,53185.816281658,0
+FMNB.US,D,20160728,000000,8.01417,8.01417,7.89614,7.91297,42305.536766349,0
+FMNB.US,D,20160729,000000,7.89614,8.08024,7.67769,8.02268,318921.60372554,0
+FMNB.US,D,20160801,000000,8.03912,8.24151,8.03099,8.19905,70330.060632877,0
+FMNB.US,D,20160802,000000,8.17437,8.20804,7.87949,7.89614,24488.381341174,0
+FMNB.US,D,20160803,000000,7.84554,8.02268,7.64819,7.85415,38890.332175946,0
+FMNB.US,D,20160804,000000,7.91297,7.98862,7.77018,7.9802,20043.653817344,0
+FMNB.US,D,20160805,000000,7.97188,8.09726,7.80384,7.92148,45893.362169888,0
+FMNB.US,D,20160808,000000,7.47589,8.13558,7.47589,7.97188,53872.164903942,0
+FMNB.US,D,20160809,000000,8.01417,8.19159,7.94054,8.14835,43236.862231227,0
+FMNB.US,D,20160810,000000,8.18288,8.18288,7.9299,8.01417,25716.366526828,0
+FMNB.US,D,20160811,000000,7.98862,8.28949,7.89614,8.09726,64866.146751258,0
+FMNB.US,D,20160812,000000,8.13984,8.13984,7.96347,8.00546,30904.293838944,0
+FMNB.US,D,20160815,000000,7.93831,8.04744,7.87098,7.93831,59034.250776968,0
+FMNB.US,D,20160816,000000,7.89614,8.00546,7.829,7.96347,30447.417195797,0
+FMNB.US,D,20160817,000000,7.99666,8.06417,7.87959,7.94645,16017.557606806,0
+FMNB.US,D,20160818,000000,7.9299,8.00546,7.88791,7.98862,18050.762034567,0
+FMNB.US,D,20160819,000000,7.99666,8.06417,7.88791,8.05615,70337.296235823,0
+FMNB.US,D,20160822,000000,7.90446,8.08885,7.90446,7.99666,29908.881605119,0
+FMNB.US,D,20160823,000000,7.9802,8.05615,7.94645,7.97188,24207.226483853,0
+FMNB.US,D,20160824,000000,7.9802,8.00546,7.91297,7.9802,96813.401071956,0
+FMNB.US,D,20160825,000000,7.93831,8.07173,7.88791,7.89614,45346.5573187,0
+FMNB.US,D,20160826,000000,7.87098,8.08885,7.87098,7.94645,21795.703387784,0
+FMNB.US,D,20160829,000000,7.98862,8.13984,7.87949,8.13104,468451.54054524,0
+FMNB.US,D,20160830,000000,8.10589,8.31117,8.10589,8.28156,54938.899509662,0
+FMNB.US,D,20160831,000000,8.28156,8.40105,8.21665,8.37433,118460.25777057,0
+FMNB.US,D,20160901,000000,8.35876,8.36728,8.24847,8.31561,86461.320571688,0
+FMNB.US,D,20160902,000000,8.24847,8.34106,8.24151,8.33323,62070.1030415,0
+FMNB.US,D,20160906,000000,8.38324,8.66892,8.33323,8.60053,190080.32304293,0
+FMNB.US,D,20160907,000000,8.62646,9.11781,8.57556,9.09092,123461.09306366,0
+FMNB.US,D,20160908,000000,9.13406,9.19163,8.95935,9.18398,69561.019405498,0
+FMNB.US,D,20160909,000000,9.14946,9.14946,8.87867,8.88805,79107.880663659,0
+FMNB.US,D,20160912,000000,8.90575,9.05774,8.86106,9.05774,65333.359970042,0
+FMNB.US,D,20160913,000000,9.17431,9.18398,8.83019,9.04913,56687.848107411,0
+FMNB.US,D,20160914,000000,8.99776,9.18398,8.99776,9.14182,78937.327165651,0
+FMNB.US,D,20160915,000000,9.08241,9.14946,9.08241,9.13406,49491.524149061,0
+FMNB.US,D,20160916,000000,9.17431,9.29321,9.01391,9.04913,327180.52765936,0
+FMNB.US,D,20160919,000000,9.96947,9.96947,9.02233,9.19163,77776.529721637,0
+FMNB.US,D,20160920,000000,9.19163,9.21485,9.08241,9.12545,16478.568880208,0
+FMNB.US,D,20160921,000000,9.14946,9.14946,8.96418,9.07583,48297.64966301,0
+FMNB.US,D,20160922,000000,9.14182,9.21002,9.05774,9.13406,69802.8952754,0
+FMNB.US,D,20160923,000000,8.96418,9.15806,8.68537,9.12545,48581.905493023,0
+FMNB.US,D,20160926,000000,9.05774,9.05774,8.61126,8.89646,58321.027058028,0
+FMNB.US,D,20160927,000000,8.91427,9.1657,8.89646,9.10824,148489.04365308,0
+FMNB.US,D,20160928,000000,9.09092,9.09092,8.90111,9.00627,39179.756293777,0
+FMNB.US,D,20160929,000000,8.98073,8.9903,8.71188,8.85245,66522.066168276,0
+FMNB.US,D,20160930,000000,8.92375,9.10824,8.91427,9.09092,155942.74834478,0
+FMNB.US,D,20161003,000000,9.09092,9.10824,8.93217,9.07583,39719.325542018,0
+FMNB.US,D,20161004,000000,9.03075,9.10824,8.93217,9.00627,48885.800816744,0
+FMNB.US,D,20161005,000000,9.01391,9.09963,8.96418,9.03965,29834.458260534,0
+FMNB.US,D,20161006,000000,8.9903,9.10824,8.9903,9.10824,35906.162789598,0
+FMNB.US,D,20161007,000000,9.07583,9.09963,8.85245,8.92375,26955.721945682,0
+FMNB.US,D,20161010,000000,8.91427,9.10824,8.91427,9.07583,42853.3752751,0
+FMNB.US,D,20161011,000000,9.07583,9.07583,8.87034,8.97232,39342.040531275,0
+FMNB.US,D,20161012,000000,8.99776,9.10824,8.98556,9.09092,45939.876760253,0
+FMNB.US,D,20161013,000000,9.07583,9.07583,8.95548,8.98073,15609.262869152,0
+FMNB.US,D,20161014,000000,9.08241,9.10824,9.03965,9.08241,58065.713639799,0
+FMNB.US,D,20161017,000000,9.09963,9.09963,9.00627,9.05774,23045.395382275,0
+FMNB.US,D,20161018,000000,9.06625,9.09963,8.97232,9.01391,20623.53571057,0
+FMNB.US,D,20161019,000000,9.06625,9.10824,8.97232,9.04913,25386.629764013,0
+FMNB.US,D,20161020,000000,9.04913,9.10824,8.99776,9.10824,21597.241135558,0
+FMNB.US,D,20161021,000000,9.02233,9.14946,9.02233,9.14182,19795.576002061,0
+FMNB.US,D,20161024,000000,9.21002,9.23421,9.19453,9.23421,24117.298275813,0
+FMNB.US,D,20161025,000000,9.2255,9.24871,9.08241,9.13406,41747.361681961,0
+FMNB.US,D,20161026,000000,9.14946,9.23033,9.10727,9.14182,29596.717020887,0
+FMNB.US,D,20161027,000000,9.17431,9.23421,9.14182,9.1657,27975.941961035,0
+FMNB.US,D,20161028,000000,9.15806,9.20034,8.87867,8.89646,57711.169095456,0
+FMNB.US,D,20161031,000000,8.93972,8.93972,8.68537,8.85245,72145.163314701,0
+FMNB.US,D,20161101,000000,8.89646,8.93972,8.64454,8.72736,40467.693618124,0
+FMNB.US,D,20161102,000000,8.72736,8.77041,8.41334,8.47525,62919.769558845,0
+FMNB.US,D,20161103,000000,8.51772,8.93972,8.43267,8.85245,29166.715474396,0
+FMNB.US,D,20161104,000000,8.89646,8.93691,8.64454,8.68537,65845.020464063,0
+FMNB.US,D,20161107,000000,8.72736,8.72736,8.51772,8.64454,152840.74199618,0
+FMNB.US,D,20161108,000000,8.64454,8.81268,8.60053,8.68537,62852.581817207,0
+FMNB.US,D,20161109,000000,8.77041,8.89646,8.68537,8.77041,201756.51888227,0
+FMNB.US,D,20161110,000000,8.85245,9.40253,8.81268,9.31933,265868.09561204,0
+FMNB.US,D,20161111,000000,9.40253,10.964,9.35997,10.2461,228562.36048122,0
+FMNB.US,D,20161114,000000,10.2461,10.5847,9.98588,10.3748,234408.7276614,0
+FMNB.US,D,20161115,000000,10.2461,10.3748,9.99073,10.162,52175.932841942,0
+FMNB.US,D,20161116,000000,10.162,10.162,9.78077,10.1203,68551.135965782,0
+FMNB.US,D,20161117,000000,10.162,10.2461,9.90946,10.0768,45126.388257636,0
+FMNB.US,D,20161118,000000,10.1203,10.2867,9.95207,10.162,74034.68934111,0
+FMNB.US,D,20161121,000000,10.162,10.2867,9.95207,10.0352,42232.147079328,0
+FMNB.US,D,20161122,000000,9.99073,10.2016,9.99073,10.162,70499.580473321,0
+FMNB.US,D,20161123,000000,10.1203,10.2016,10.0768,10.162,47635.07516469,0
+FMNB.US,D,20161125,000000,10.1203,10.2016,10.1203,10.162,23583.930972953,0
+FMNB.US,D,20161128,000000,10.2016,10.2016,10.0352,10.0768,35727.340031081,0
+FMNB.US,D,20161129,000000,10.162,10.2016,10.0768,10.1203,59433.242596549,0
+FMNB.US,D,20161130,000000,10.162,10.2461,9.99073,9.99073,67400.675097405,0
+FMNB.US,D,20161201,000000,10.0768,10.2867,9.95207,10.0352,72899.73333619,0
+FMNB.US,D,20161202,000000,10.0352,10.1407,9.95207,10.0768,63389.050092757,0
+FMNB.US,D,20161205,000000,10.162,11.3423,10.162,11.2165,184287.70605606,0
+FMNB.US,D,20161206,000000,11.174,12.1443,10.5277,12.0175,141003.2955769,0
+FMNB.US,D,20161207,000000,12.1346,12.2206,11.7118,12.0949,96351.356140991,0
+FMNB.US,D,20161208,000000,11.9672,12.2623,11.4148,11.7563,173016.70398167,0
+FMNB.US,D,20161209,000000,11.7563,12.2206,11.7002,12.1771,100298.89437669,0
+FMNB.US,D,20161212,000000,12.1771,12.2206,10.8247,11.8395,126505.21458869,0
+FMNB.US,D,20161213,000000,11.8395,12.0504,11.7563,12.0078,97718.885097741,0
+FMNB.US,D,20161214,000000,11.8811,12.2206,11.6711,11.8811,78537.301688507,0
+FMNB.US,D,20161215,000000,11.7118,13.1069,11.171,12.7256,490709.288864,0
+FMNB.US,D,20161216,000000,12.7711,13.0652,12.3465,12.3919,803606.7363084,0
+FMNB.US,D,20161219,000000,12.3465,12.6841,12.2623,12.5186,88667.145812584,0
+FMNB.US,D,20161220,000000,12.6,12.8535,12.2623,12.6435,110490.75795459,0
+FMNB.US,D,20161221,000000,12.6435,12.6841,12.3465,12.5186,89732.846760739,0
+FMNB.US,D,20161222,000000,12.4306,12.6,12.2623,12.4306,93809.5921919,0
+FMNB.US,D,20161223,000000,12.4306,12.4306,12.1346,12.4306,101044.1614801,0
+FMNB.US,D,20161227,000000,12.4741,12.4741,12.0949,12.1346,137576.7207533,0
+FMNB.US,D,20161228,000000,12.1346,12.1771,11.8811,12.0078,112039.17698498,0
+FMNB.US,D,20161229,000000,12.0504,12.1771,11.8608,12.1346,55905.369331705,0
+FMNB.US,D,20161230,000000,12.1346,12.1346,11.9672,12.0078,119510.45385527,0
+FMNB.US,D,20170103,000000,12.0504,12.6,11.9285,12.5186,200105.76775307,0
+FMNB.US,D,20170104,000000,12.6,12.6,12.2623,12.5186,77623.548402213,0
+FMNB.US,D,20170105,000000,12.4306,12.6,11.9236,11.9672,86004.44392854,0
+FMNB.US,D,20170106,000000,12.1346,12.1346,11.6711,11.8395,67405.843385223,0
+FMNB.US,D,20170109,000000,11.7118,11.9469,11.6711,11.8395,133447.25878639,0
+FMNB.US,D,20170110,000000,11.8811,12.1771,11.8395,12.0301,86373.459678775,0
+FMNB.US,D,20170111,000000,12.0949,12.242,11.8811,12.2206,87874.33046124,0
+FMNB.US,D,20170112,000000,12.2206,12.2206,11.6711,11.8811,70392.080086698,0
+FMNB.US,D,20170113,000000,11.8395,12.1346,11.8395,11.9236,65222.758610728,0
+FMNB.US,D,20170117,000000,11.8395,11.8395,11.5028,11.5028,59748.508153472,0
+FMNB.US,D,20170118,000000,11.5851,11.6296,11.4583,11.5851,66730.864996139,0
+FMNB.US,D,20170119,000000,11.6296,11.6296,11.2881,11.2881,63179.21760733,0
+FMNB.US,D,20170120,000000,11.2494,11.4148,11.0791,11.2048,81277.527889826,0
+FMNB.US,D,20170123,000000,11.2048,11.3036,11.0782,11.1623,43309.218260684,0
+FMNB.US,D,20170124,000000,11.2494,11.4583,11.0356,11.3771,94786.398589578,0
+FMNB.US,D,20170125,000000,11.2881,11.7563,11.2881,11.6711,76319.072556847,0
+FMNB.US,D,20170126,000000,11.6296,11.7118,11.1623,11.5415,92273.577052269,0
+FMNB.US,D,20170127,000000,11.3771,11.5415,10.9524,10.9949,72338.45727911,0
+FMNB.US,D,20170130,000000,10.9078,10.9078,10.3623,10.4444,104532.75575754,0
+FMNB.US,D,20170131,000000,10.2742,10.7395,10.2539,10.6553,75361.905652877,0
+FMNB.US,D,20170201,000000,10.7395,10.9078,10.6979,10.7395,41863.131329094,0
+FMNB.US,D,20170202,000000,10.6979,10.8683,10.4444,10.6979,53570.336895348,0
+FMNB.US,D,20170203,000000,10.8683,11.2881,10.6138,11.2048,112040.21064254,0
+FMNB.US,D,20170206,000000,11.1623,11.4148,11.0356,11.2494,73068.219519069,0
+FMNB.US,D,20170207,000000,11.2881,11.4583,11.2494,11.4148,81833.635659087,0
+FMNB.US,D,20170208,000000,11.3307,11.4583,11.2881,11.4148,78995.211989218,0
+FMNB.US,D,20170209,000000,11.4148,11.5028,11.2881,11.4583,66524.133483402,0
+FMNB.US,D,20170210,000000,11.4583,11.6711,11.3771,11.6296,66433.171617799,0
+FMNB.US,D,20170213,000000,11.6711,11.797,11.5851,11.7563,70756.961206678,0
+FMNB.US,D,20170214,000000,11.6296,11.797,11.6296,11.7563,61501.591381476,0
+FMNB.US,D,20170215,000000,11.7118,11.8811,11.6296,11.8811,31654.729230177,0
+FMNB.US,D,20170216,000000,11.1623,11.8811,11.0356,11.8395,111594.7042326,0
+FMNB.US,D,20170217,000000,11.8395,12.0504,11.6711,11.9672,83312.799632714,0
+FMNB.US,D,20170221,000000,11.9672,12.1945,11.6711,11.7118,47459.353378864,0
+FMNB.US,D,20170222,000000,11.5028,11.678,11.5028,11.6509,32850.671031356,0
+FMNB.US,D,20170223,000000,11.7118,11.9236,11.7118,11.8811,34191.32489145,0
+FMNB.US,D,20170224,000000,11.797,11.9149,11.2881,11.8811,99058.505300272,0
+FMNB.US,D,20170227,000000,11.8395,12.0504,11.6711,11.9672,53646.827555061,0
+FMNB.US,D,20170228,000000,11.9672,11.9672,11.5851,11.6711,69480.394115531,0
+FMNB.US,D,20170301,000000,11.8811,12.1346,11.8395,12.0504,37702.659635277,0
+FMNB.US,D,20170302,000000,12.0949,12.0949,11.6711,11.7563,50207.848840693,0
+FMNB.US,D,20170303,000000,11.6711,11.797,11.6711,11.797,28579.597978225,0
+FMNB.US,D,20170306,000000,11.6711,11.9672,11.6586,11.9236,54013.775990168,0
+FMNB.US,D,20170307,000000,11.797,12.2206,11.7563,12.0078,68420.895112758,0
+FMNB.US,D,20170308,000000,12.0949,12.0949,11.796,11.796,58536.027831273,0
+FMNB.US,D,20170309,000000,11.8183,11.9672,11.5832,11.6703,57648.115984071,0
+FMNB.US,D,20170310,000000,11.796,11.796,11.1469,11.5009,56623.761338463,0
+FMNB.US,D,20170313,000000,11.5009,11.5832,11.2852,11.3751,32591.222982872,0
+FMNB.US,D,20170314,000000,11.2852,11.4128,11.2852,11.3751,21893.900856334,0
+FMNB.US,D,20170315,000000,11.4563,11.6703,11.4563,11.6276,50037.295342685,0
+FMNB.US,D,20170316,000000,11.5832,12.0078,11.5832,11.9672,63294.987254462,0
+FMNB.US,D,20170317,000000,11.8385,11.9885,11.5009,11.9672,82940.68290979,0
+FMNB.US,D,20170320,000000,11.8937,12.0949,11.8801,11.9672,34085.891819956,0
+FMNB.US,D,20170321,000000,12.0078,12.0465,11.0752,11.1584,114607.81603073,0
+FMNB.US,D,20170322,000000,11.1584,11.203,10.9911,11.0317,54785.918190238,0
+FMNB.US,D,20170323,000000,11.1178,11.4128,10.9911,11.3287,79421.078905455,0
+FMNB.US,D,20170324,000000,11.3287,11.4563,11.1459,11.2852,37280.927349294,0
+FMNB.US,D,20170327,000000,11.1584,11.2852,11.0752,11.203,30363.69093314,0
+FMNB.US,D,20170328,000000,11.1178,11.5009,11.0752,11.3287,61163.585358152,0
+FMNB.US,D,20170329,000000,11.2474,11.5009,11.1584,11.2474,69999.2902125,0
+FMNB.US,D,20170330,000000,11.2852,11.8385,11.2852,11.796,99524.684861493,0
+FMNB.US,D,20170331,000000,11.7108,12.2216,11.6276,12.1781,187145.76921963,0
+FMNB.US,D,20170403,000000,12.1356,12.3058,11.7553,11.8385,216264.9364461,0
+FMNB.US,D,20170404,000000,11.796,11.8801,11.5415,11.6703,73299.758813334,0
+FMNB.US,D,20170405,000000,11.7553,11.8385,11.1178,11.1584,57177.801792596,0
+FMNB.US,D,20170406,000000,11.1584,11.3964,11.1178,11.3751,38485.138410984,0
+FMNB.US,D,20170407,000000,11.2852,11.3751,11.0752,11.1584,27721.66220037,0
+FMNB.US,D,20170410,000000,11.2474,11.3964,10.9698,11.0752,42451.282482829,0
+FMNB.US,D,20170411,000000,10.9911,11.2852,10.9621,11.2474,61235.941387609,0
+FMNB.US,D,20170412,000000,11.203,11.203,10.9911,10.9911,28632.314513973,0
+FMNB.US,D,20170413,000000,10.9485,11.0327,10.7347,10.9485,60759.425250752,0
+FMNB.US,D,20170417,000000,10.905,11.3751,10.8857,11.2474,83950.566349506,0
+FMNB.US,D,20170418,000000,11.2852,11.2852,10.9911,11.2852,43539.723897385,0
+FMNB.US,D,20170419,000000,11.3287,11.4128,11.1178,11.2474,59167.592602682,0
+FMNB.US,D,20170420,000000,11.2852,11.7553,11.203,11.6886,65532.855879833,0
+FMNB.US,D,20170421,000000,11.6276,12.0078,11.6276,12.0078,83970.205843216,0
+FMNB.US,D,20170424,000000,12.3058,12.3058,11.9672,12.0078,71650.041341699,0
+FMNB.US,D,20170425,000000,12.0949,12.2004,12.0078,12.1356,68173.850955038,0
+FMNB.US,D,20170426,000000,12.1356,12.2632,12.1356,12.2216,123847.68099248,0
+FMNB.US,D,20170427,000000,12.2632,12.2632,12.1356,12.1781,74798.562280671,0
+FMNB.US,D,20170501,000000,12.2216,12.3058,12.0949,12.3058,54400.363918985,0
+FMNB.US,D,20170502,000000,12.3058,12.4751,12.1781,12.2216,163031.57191651,0
+FMNB.US,D,20170503,000000,12.1356,12.3058,12.1356,12.2216,90888.475916935,0
+FMNB.US,D,20170504,000000,12.3058,12.5844,12.2216,12.4316,75682.339497619,0
+FMNB.US,D,20170505,000000,12.4316,12.5206,12.1356,12.3939,46841.226155783,0
+FMNB.US,D,20170508,000000,12.3474,12.5816,12.3058,12.4751,55503.276539433,0
+FMNB.US,D,20170509,000000,12.5593,12.6009,12.2216,12.3474,47815.965238335,0
+FMNB.US,D,20170510,000000,12.1781,12.4751,12.1781,12.3474,48290.414060064,0
+FMNB.US,D,20170511,000000,12.3058,12.3058,12.0504,12.1781,44772.877370857,0
+FMNB.US,D,20170512,000000,12.1356,12.1781,12.0949,12.1356,66321.536600922,0
+FMNB.US,D,20170515,000000,12.1781,12.2632,12.0949,12.2216,68315.462041262,0
+FMNB.US,D,20170516,000000,12.2216,12.2632,12.0949,12.2216,27335.074271553,0
+FMNB.US,D,20170517,000000,11.9672,12.1356,11.6122,11.6703,69294.335754068,0
+FMNB.US,D,20170518,000000,11.6703,11.9672,11.6703,11.7108,35808.998978612,0
+FMNB.US,D,20170519,000000,11.6703,11.8801,11.4563,11.5415,50139.627441489,0
+FMNB.US,D,20170522,000000,11.5832,11.6276,11.4563,11.5832,21425.653979986,0
+FMNB.US,D,20170523,000000,11.5009,11.6703,11.4128,11.5832,47052.092298774,0
+FMNB.US,D,20170524,000000,11.6276,11.7108,11.5009,11.5415,16500.275689045,0
+FMNB.US,D,20170525,000000,11.5832,11.7553,11.5832,11.6276,34218.199988106,0
+FMNB.US,D,20170526,000000,11.6276,11.8385,11.5009,11.6703,16345.227054493,0
+FMNB.US,D,20170530,000000,11.6276,11.6703,11.3751,11.4128,112331.7020755,0
+FMNB.US,D,20170531,000000,11.4563,11.5832,11.1178,11.5009,62744.047773019,0
+FMNB.US,D,20170601,000000,11.796,11.9236,11.5415,11.8385,39405.09364266,0
+FMNB.US,D,20170602,000000,11.8801,12.5206,11.8801,12.0949,60120.624876396,0
+FMNB.US,D,20170605,000000,11.9672,12.0504,11.7108,11.7553,31963.792841717,0
+FMNB.US,D,20170606,000000,11.6703,11.9469,11.3751,11.8801,55969.456100653,0
+FMNB.US,D,20170607,000000,11.9236,11.9672,11.7543,11.8385,35096.808917235,0
+FMNB.US,D,20170608,000000,11.8801,12.3281,11.7108,12.1365,55987.028279235,0
+FMNB.US,D,20170609,000000,12.2652,12.7325,12.2652,12.6889,60723.247236023,0
+FMNB.US,D,20170612,000000,12.5622,12.9888,12.3948,12.8592,111467.56435227,0
+FMNB.US,D,20170613,000000,12.9888,12.9888,12.6037,12.7325,52706.199172111,0
+FMNB.US,D,20170614,000000,12.6889,12.7325,12.3077,12.6483,27085.962798705,0
+FMNB.US,D,20170615,000000,12.5235,12.6483,12.3948,12.6037,27480.819988031,0
+FMNB.US,D,20170616,000000,12.3948,12.5235,12.3494,12.4336,90937.057822428,0
+FMNB.US,D,20170619,000000,12.5235,12.6889,12.3948,12.4781,30105.276542219,0
+FMNB.US,D,20170620,000000,12.4781,12.4781,12.1365,12.2226,26995.000933101,0
+FMNB.US,D,20170621,000000,12.2652,12.3077,11.5415,12.0088,35890.657926143,0
+FMNB.US,D,20170622,000000,11.8801,12.2226,11.8801,12.1365,24410.857023898,0
+FMNB.US,D,20170623,000000,12.1587,12.6483,11.8385,12.4336,213046.1267928,0
+FMNB.US,D,20170626,000000,12.4781,12.4781,11.7979,12.1365,26707.644130398,0
+FMNB.US,D,20170627,000000,12.2652,12.3494,12.1365,12.1365,23338.95413036,0
+FMNB.US,D,20170628,000000,12.2226,12.5235,12.2226,12.4781,28474.16490673,0
+FMNB.US,D,20170629,000000,12.6037,12.6037,12.15,12.4336,53501.081838582,0
+FMNB.US,D,20170630,000000,12.5235,12.5361,12.3077,12.3494,31451.098690132,0
+FMNB.US,D,20170703,000000,12.3494,12.777,12.3494,12.7325,29242.172476545,0
+FMNB.US,D,20170705,000000,12.7325,12.777,12.3077,12.7537,44053.451706534,0
+FMNB.US,D,20170706,000000,12.7325,12.7325,12.4336,12.5235,46378.147567253,0
+FMNB.US,D,20170707,000000,12.6483,12.777,12.5235,12.6483,26448.196081914,0
+FMNB.US,D,20170710,000000,12.5235,12.6483,12.2652,12.2652,30723.4037653,0
+FMNB.US,D,20170711,000000,12.3077,12.3077,11.9236,12.1365,48211.856085224,0
+FMNB.US,D,20170712,000000,12.1791,12.5622,12.1791,12.4781,43545.925842766,0
+FMNB.US,D,20170713,000000,12.4336,12.4336,11.9672,12.0959,40090.40860738,0
+FMNB.US,D,20170714,000000,11.9672,12.1791,11.9672,12.0959,41284.283093432,0
+FMNB.US,D,20170717,000000,12.1365,12.3948,12.0514,12.3494,42050.22334812,0
+FMNB.US,D,20170718,000000,12.1791,12.4336,12.1791,12.3948,40872.887383087,0
+FMNB.US,D,20170719,000000,12.3948,12.4336,12.2226,12.3494,39925.023397192,0
+FMNB.US,D,20170720,000000,12.3494,12.5235,12.2226,12.3948,50262.632691569,0
+FMNB.US,D,20170721,000000,12.5622,12.5622,12.0959,12.3077,65674.466966056,0
+FMNB.US,D,20170724,000000,12.3948,12.5622,12.1365,12.4781,79920.335508712,0
+FMNB.US,D,20170725,000000,12.4781,12.8592,12.4538,12.5622,100562.47705543,0
+FMNB.US,D,20170726,000000,12.6037,12.6889,12.2226,12.2226,19234.299944982,0
+FMNB.US,D,20170727,000000,12.2652,12.3281,11.9236,11.9672,45129.489230327,0
+FMNB.US,D,20170728,000000,11.9236,11.9604,11.7543,11.9236,25270.860116881,0
+FMNB.US,D,20170731,000000,11.9236,12.0088,11.6693,11.7321,80823.752219371,0
+FMNB.US,D,20170801,000000,11.8801,12.1791,11.7321,11.796,88588.587837744,0
+FMNB.US,D,20170802,000000,11.8385,12.0088,11.6267,11.796,38723.913308194,0
+FMNB.US,D,20170803,000000,11.7108,11.8801,11.499,11.5405,55526.017005833,0
+FMNB.US,D,20170804,000000,11.8385,12.0514,11.4545,11.7543,99139.130590239,0
+FMNB.US,D,20170807,000000,11.796,11.8385,11.499,11.6693,39034.010577298,0
+FMNB.US,D,20170808,000000,11.6267,12.0514,11.6267,11.7108,41957.194167389,0
+FMNB.US,D,20170809,000000,11.6267,11.7108,11.3277,11.4109,60653.992179256,0
+FMNB.US,D,20170810,000000,11.3732,11.499,11.1566,11.3277,49983.545149374,0
+FMNB.US,D,20170811,000000,11.4109,11.4109,11.1149,11.3277,50334.988721026,0
+FMNB.US,D,20170814,000000,11.4109,11.9672,11.4109,11.7108,54363.152246692,0
+FMNB.US,D,20170815,000000,11.7108,11.8385,11.499,11.6267,30359.556302884,0
+FMNB.US,D,20170816,000000,11.6693,11.796,11.499,11.6267,25904.492203417,0
+FMNB.US,D,20170817,000000,11.5405,11.6053,11.2832,11.3277,48000.989942233,0
+FMNB.US,D,20170818,000000,11.1566,11.5474,11.1566,11.4109,39193.193842105,0
+FMNB.US,D,20170821,000000,11.3277,11.499,11.2832,11.4109,26874.062998151,0
+FMNB.US,D,20170822,000000,11.5405,11.5832,11.3732,11.4109,31739.489150399,0
+FMNB.US,D,20170823,000000,11.2832,11.5405,11.2832,11.4109,40568.992059364,0
+FMNB.US,D,20170824,000000,11.4109,11.4545,11.3819,11.4545,25092.037358364,0
+FMNB.US,D,20170825,000000,11.4545,11.6267,11.3277,11.4545,56820.156275562,0
+FMNB.US,D,20170828,000000,11.4545,11.5405,11.1566,11.3732,48474.4051064,0
+FMNB.US,D,20170829,000000,11.2832,11.3732,11.1566,11.3277,33317.88425014,0
+FMNB.US,D,20170830,000000,11.3277,11.5222,11.1149,11.2832,40268.197708334,0
+FMNB.US,D,20170831,000000,11.3732,11.8385,11.3732,11.6693,46233.435508338,0
+FMNB.US,D,20170901,000000,11.7108,11.7108,11.499,11.6693,28568.227745024,0
+FMNB.US,D,20170905,000000,11.5405,11.5405,11.1566,11.201,24139.00508465,0
+FMNB.US,D,20170906,000000,11.2832,11.4109,11.201,11.3732,30198.30572295,0
+FMNB.US,D,20170907,000000,11.4642,11.4642,11.0356,11.0801,45807.568592102,0
+FMNB.US,D,20170908,000000,11.1207,11.4196,11.1207,11.2523,15013.876112472,0
+FMNB.US,D,20170911,000000,11.2929,11.5096,11.2929,11.3819,21237.528303397,0
+FMNB.US,D,20170912,000000,11.4642,11.5474,11.4196,11.5096,18855.981276675,0
+FMNB.US,D,20170913,000000,11.4642,11.678,11.4642,11.5474,65487.37494703,0
+FMNB.US,D,20170914,000000,11.5096,11.6373,11.3354,11.5096,30946.673799056,0
+FMNB.US,D,20170915,000000,11.5474,11.678,11.4642,11.6373,159345.54904442,0
+FMNB.US,D,20170918,000000,11.6373,11.9778,11.6373,11.9353,28336.68845076,0
+FMNB.US,D,20170919,000000,11.8066,11.9778,11.8066,11.8908,19970.264130323,0
+FMNB.US,D,20170920,000000,11.8908,12.298,11.8501,12.1075,72575.164861194,0
+FMNB.US,D,20170921,000000,12.2352,12.5341,12.1491,12.3639,52918.098972666,0
+FMNB.US,D,20170922,000000,12.4055,12.5341,11.9585,12.4925,36582.174836246,0
+FMNB.US,D,20170925,000000,12.4374,12.6821,12.4374,12.5757,61602.889822716,0
+FMNB.US,D,20170926,000000,12.5341,12.746,12.4925,12.6203,40927.671233962,0
+FMNB.US,D,20170927,000000,12.7925,13.3883,12.6203,13.3032,105897.18374159,0
+FMNB.US,D,20170928,000000,13.1339,13.1339,12.7925,13.0033,70456.166855646,0
+FMNB.US,D,20170929,000000,13.0923,13.2597,12.746,12.8766,52267.92836511,0
+FMNB.US,D,20171002,000000,12.9191,13.2597,12.746,13.2597,49301.331157345,0
+FMNB.US,D,20171003,000000,13.3497,13.5615,13.2597,13.3883,52559.419798067,0
+FMNB.US,D,20171004,000000,13.3497,13.4318,13.2191,13.3032,35240.487318587,0
+FMNB.US,D,20171005,000000,13.3883,13.5615,13.3497,13.3497,39388.555121641,0
+FMNB.US,D,20171006,000000,13.3497,13.4764,13.2191,13.3032,95423.131648805,0
+FMNB.US,D,20171009,000000,13.3032,13.3497,12.9191,13.0469,90909.14906821,0
+FMNB.US,D,20171010,000000,13.1339,13.4318,13.0033,13.3032,95084.091967917,0
+FMNB.US,D,20171011,000000,13.2191,13.5199,12.9985,13.2191,71085.664311928,0
+FMNB.US,D,20171012,000000,13.3032,13.4318,13.1756,13.1756,31144.102393719,0
+FMNB.US,D,20171013,000000,13.1339,13.3497,13.0923,13.2191,31710.546738615,0
+FMNB.US,D,20171016,000000,13.2597,13.6467,13.2191,13.5199,43485.973704073,0
+FMNB.US,D,20171017,000000,13.0972,13.5199,12.8331,12.9191,36697.944483379,0
+FMNB.US,D,20171018,000000,13.0033,13.5199,12.9831,13.1756,42858.543562918,0
+FMNB.US,D,20171019,000000,13.1756,13.3256,12.9191,13.2191,32347.279797844,0
+FMNB.US,D,20171020,000000,13.3497,13.4318,13.2597,13.3497,27773.345078554,0
+FMNB.US,D,20171023,000000,13.3032,13.3032,12.2352,13.0469,21878.395992879,0
+FMNB.US,D,20171024,000000,13.2191,13.3032,13.0033,13.1339,37625.135318,0
+FMNB.US,D,20171025,000000,13.0923,13.3032,12.9607,13.2191,20426.107115906,0
+FMNB.US,D,20171026,000000,13.3032,13.5199,13.2597,13.4318,27445.675630867,0
+FMNB.US,D,20171027,000000,13.2191,13.2597,12.5757,12.9191,51099.89531815,0
+FMNB.US,D,20171030,000000,12.6647,12.7925,12.3204,12.4055,32803.122783428,0
+FMNB.US,D,20171031,000000,12.4925,12.8331,12.3871,12.4055,50263.666349131,0
+FMNB.US,D,20171101,000000,12.6203,12.6647,12.1926,12.2759,28732.57929765,0
+FMNB.US,D,20171102,000000,12.1491,12.5341,12.0214,12.448,42189.767119217,0
+FMNB.US,D,20171103,000000,12.4925,12.5341,12.2352,12.448,40645.482719077,0
+FMNB.US,D,20171106,000000,12.3639,12.5757,12.2352,12.4055,21386.374992566,0
+FMNB.US,D,20171107,000000,12.4055,12.6203,11.8066,11.8501,30985.952786475,0
+FMNB.US,D,20171108,000000,11.7195,11.8501,11.5919,11.678,28264.332421302,0
+FMNB.US,D,20171109,000000,11.5919,11.8066,11.4642,11.6373,16650.156035779,0
+FMNB.US,D,20171110,000000,11.7195,11.8501,11.678,11.678,15071.760936037,0
+FMNB.US,D,20171113,000000,11.5919,11.7195,11.4196,11.678,14997.337591453,0
+FMNB.US,D,20171114,000000,11.5474,11.8908,11.4642,11.8501,19417.257333754,0
+FMNB.US,D,20171115,000000,11.765,11.9778,11.765,11.8908,21369.836471547,0
+FMNB.US,D,20171116,000000,11.9353,12.1491,11.9353,12.0417,29240.105161417,0
+FMNB.US,D,20171117,000000,11.9778,12.1075,11.9353,12.0214,23790.66248569,0
+FMNB.US,D,20171120,000000,12.1075,12.1491,11.9778,12.062,26600.143743775,0
+FMNB.US,D,20171121,000000,12.1491,12.4925,11.8066,12.3639,39958.100439228,0
+FMNB.US,D,20171122,000000,12.4055,12.5148,12.2352,12.2352,24546.26616474,0
+FMNB.US,D,20171124,000000,12.3204,12.3639,12.0214,12.062,11966.653614739,0
+FMNB.US,D,20171127,000000,12.062,12.3407,12.062,12.1926,21529.019736354,0
+FMNB.US,D,20171128,000000,12.2352,12.8766,12.2352,12.6647,55741.017779079,0
+FMNB.US,D,20171129,000000,12.7054,13.3883,12.7054,13.3032,53873.198561507,0
+FMNB.US,D,20171130,000000,13.3497,13.5615,12.9607,12.9607,52662.785554436,0
+FMNB.US,D,20171201,000000,12.9607,12.9607,12.4055,12.8331,30623.138981623,0
+FMNB.US,D,20171204,000000,12.8331,13.0033,12.746,12.9191,48795.872608704,0
+FMNB.US,D,20171205,000000,12.8766,13.0469,12.7054,12.8331,56464.578073657,0
+FMNB.US,D,20171206,000000,12.8766,13.0469,12.7925,12.8331,37091.76801514,0
+FMNB.US,D,20171207,000000,12.7132,13.101,12.7132,12.8002,23567.392451934,0
+FMNB.US,D,20171208,000000,12.8853,12.8853,12.4538,12.6725,31111.02535168,0
+FMNB.US,D,20171211,000000,12.6725,12.8002,12.5002,12.6725,45290.739810261,0
+FMNB.US,D,20171212,000000,12.6725,12.9704,12.6725,12.7557,39881.609779516,0
+FMNB.US,D,20171213,000000,12.7557,13.2297,12.7557,12.8853,56453.207840456,0
+FMNB.US,D,20171214,000000,12.9279,13.0556,12.4538,12.5835,42905.058153284,0
+FMNB.US,D,20171215,000000,12.5835,13.101,12.5835,12.9279,182500.51212844,0
+FMNB.US,D,20171218,000000,13.0556,13.3139,12.8853,13.0556,47499.666023848,0
+FMNB.US,D,20171219,000000,13.101,13.101,12.8002,12.9704,29854.097754244,0
+FMNB.US,D,20171220,000000,12.8853,12.9279,12.8002,12.8408,18572.759104226,0
+FMNB.US,D,20171221,000000,12.7557,13.101,12.7557,12.9279,26900.938094807,0
+FMNB.US,D,20171222,000000,13.0139,13.0556,12.8002,12.8408,24008.764231626,0
+FMNB.US,D,20171226,000000,12.7557,13.0139,12.5002,12.5002,34682.312234199,0
+FMNB.US,D,20171227,000000,12.4538,12.9501,12.4538,12.6725,25356.653694666,0
+FMNB.US,D,20171228,000000,12.7557,13.0139,12.7132,12.7132,12653.002237023,0
+FMNB.US,D,20171229,000000,12.7557,13.1435,12.3716,12.6725,49944.266161954,0
+FMNB.US,D,20180102,000000,12.8002,13.0556,12.5002,12.5835,56198.92807979,0
+FMNB.US,D,20180103,000000,12.5399,12.8002,12.3716,12.5002,51660.137717665,0
+FMNB.US,D,20180104,000000,12.628,12.9704,12.628,12.8408,34374.282280223,0
+FMNB.US,D,20180105,000000,12.9279,13.101,12.7132,12.9704,26524.686741627,0
+FMNB.US,D,20180108,000000,12.8853,13.0556,12.7557,12.9279,24336.433679313,0
+FMNB.US,D,20180109,000000,12.9279,13.1862,12.9279,12.9279,30681.023805189,0
+FMNB.US,D,20180110,000000,12.8853,13.1862,12.8853,13.1435,21235.460988269,0
+FMNB.US,D,20180111,000000,13.1435,13.5925,13.101,13.5711,39752.402584056,0
+FMNB.US,D,20180112,000000,13.5711,13.5711,13.398,13.5711,36450.900325658,0
+FMNB.US,D,20180116,000000,13.6147,13.6582,13.1435,13.1862,51712.854253414,0
+FMNB.US,D,20180117,000000,13.2704,13.5286,13.1435,13.5286,17765.472546991,0
+FMNB.US,D,20180118,000000,13.4861,13.4861,13.0556,13.0556,22940.995968343,0
+FMNB.US,D,20180119,000000,12.9704,13.3139,12.9704,13.3139,33388.172964471,0
+FMNB.US,D,20180122,000000,13.3139,13.4415,13.1435,13.2297,16436.188920097,0
+FMNB.US,D,20180123,000000,13.1435,13.2781,13.101,13.1435,16643.954090397,0
+FMNB.US,D,20180124,000000,13.101,13.2704,13.101,13.1862,31218.525738304,0
+FMNB.US,D,20180125,000000,13.2704,13.2704,12.9704,13.1435,21998.300270267,0
+FMNB.US,D,20180126,000000,13.2297,13.2704,13.101,13.1862,20125.312764875,0
+FMNB.US,D,20180129,000000,13.1435,13.3139,13.1435,13.2297,23119.81872686,0
+FMNB.US,D,20180130,000000,13.1435,13.398,13.1435,13.1435,18726.774081215,0
+FMNB.US,D,20180131,000000,13.1435,13.1435,12.4538,12.5399,54982.313127337,0
+FMNB.US,D,20180201,000000,12.5399,13.0556,12.5399,12.8408,40171.033897347,0
+FMNB.US,D,20180202,000000,12.8408,13.0139,12.6725,12.7557,65612.447512236,0
+FMNB.US,D,20180205,000000,12.628,12.8853,11.941,11.9837,56084.192090221,0
+FMNB.US,D,20180206,000000,11.7244,12.2826,11.7244,12.0252,154094.56862091,0
+FMNB.US,D,20180207,000000,11.941,12.0678,11.8114,11.8531,47135.818561432,0
+FMNB.US,D,20180208,000000,11.8114,11.8531,10.9959,10.9959,283880.61231675,0
+FMNB.US,D,20180209,000000,11.2552,12.5399,11.2552,12.0252,62812.269172222,0
+FMNB.US,D,20180212,000000,12.0678,12.4122,11.8114,12.0678,53132.066088348,0
+FMNB.US,D,20180213,000000,11.8966,12.2826,11.8966,12.154,37032.849534011,0
+FMNB.US,D,20180214,000000,12.0678,12.4538,12.0678,12.3716,35054.428957125,0
+FMNB.US,D,20180215,000000,12.4538,12.8002,12.2826,12.5835,54739.403599872,0
+FMNB.US,D,20180216,000000,12.4122,12.8002,12.4122,12.5002,49725.130758454,0
+FMNB.US,D,20180220,000000,12.3716,12.628,12.242,12.3716,46599.350285881,0
+FMNB.US,D,20180221,000000,12.4538,12.7925,12.3716,12.5399,24091.45683672,0
+FMNB.US,D,20180222,000000,12.5399,12.5399,12.1114,12.1114,24249.606443964,0
+FMNB.US,D,20180223,000000,12.2826,12.3261,12.0872,12.154,56545.203363623,0
+FMNB.US,D,20180226,000000,12.0252,12.2826,12.0252,12.242,35206.376618986,0
+FMNB.US,D,20180227,000000,12.2826,12.5002,12.1114,12.1985,33990.795324096,0
+FMNB.US,D,20180228,000000,12.0678,12.5002,11.5125,11.5958,69194.070970391,0
+FMNB.US,D,20180301,000000,11.5958,12.1114,11.3384,12.0678,86220.478359351,0
+FMNB.US,D,20180302,000000,11.8966,12.1985,11.8114,12.0678,22815.923403138,0
+FMNB.US,D,20180305,000000,11.9295,12.3716,11.8966,12.242,27259.617269404,0
+FMNB.US,D,20180306,000000,12.242,12.3261,11.9837,12.2826,27366.083998463,0
+FMNB.US,D,20180307,000000,12.154,12.5399,11.9837,12.4122,35181.568837458,0
+FMNB.US,D,20180308,000000,12.5196,12.5196,12.1278,12.1278,15944.167919785,0
+FMNB.US,D,20180309,000000,12.3,12.6009,11.9566,12.6009,28340.823081014,0
+FMNB.US,D,20180312,000000,12.389,12.7316,12.2565,12.5583,25784.587926031,0
+FMNB.US,D,20180313,000000,12.6589,12.6589,12.4287,12.5196,32264.587192749,0
+FMNB.US,D,20180314,000000,12.6009,12.6009,12.1278,12.389,27125.241786126,0
+FMNB.US,D,20180315,000000,12.4722,12.4722,12.2149,12.3,26471.970205879,0
+FMNB.US,D,20180316,000000,12.2565,12.6009,12.2565,12.4287,94499.041786874,0
+FMNB.US,D,20180319,000000,12.3668,12.6464,12.3425,12.3425,38752.855719976,0
+FMNB.US,D,20180320,000000,12.5196,12.5196,12.2149,12.2565,23155.996741589,0
+FMNB.US,D,20180321,000000,12.2565,12.5196,12.2565,12.3,18132.420982098,0
+FMNB.US,D,20180322,000000,12.1704,12.4287,11.9566,11.9566,39791.681571476,0
+FMNB.US,D,20180323,000000,12.0853,12.0853,11.5261,11.5261,39887.811724899,0
+FMNB.US,D,20180326,000000,11.7399,12.1704,11.7399,12.1278,23766.888361725,0
+FMNB.US,D,20180327,000000,12.3425,12.389,11.9111,11.9963,59583.122943282,0
+FMNB.US,D,20180328,000000,12.0853,12.2565,12.0408,12.2149,19648.796628019,0
+FMNB.US,D,20180329,000000,12.3,12.3,11.8685,11.9566,71678.983753482,0
+FMNB.US,D,20180402,000000,11.9963,12.1278,11.6992,11.8685,47941.03780354,0
+FMNB.US,D,20180403,000000,11.827,12.1278,11.827,12.0853,30371.960193649,0
+FMNB.US,D,20180404,000000,11.9111,12.389,11.9111,12.2565,35753.181470173,0
+FMNB.US,D,20180405,000000,12.389,12.5196,12.3,12.389,36612.150905593,0
+FMNB.US,D,20180406,000000,12.3,12.4287,11.9111,12.0408,35883.422323198,0
+FMNB.US,D,20180409,000000,12.1278,12.389,11.9566,12.0408,21350.196977839,0
+FMNB.US,D,20180410,000000,12.1278,12.4722,12.062,12.3,38103.718769985,0
+FMNB.US,D,20180411,000000,12.3,12.4722,12.2149,12.3,20379.592525541,0
+FMNB.US,D,20180412,000000,12.3425,12.4722,12.2565,12.3,17709.655038552,0
+FMNB.US,D,20180413,000000,12.4722,12.4722,12.0408,12.1704,32270.789138131,0
+FMNB.US,D,20180416,000000,12.1704,12.5196,12.1704,12.3,28160.966664934,0
+FMNB.US,D,20180417,000000,12.3425,12.5583,12.2884,12.4722,29049.9121697,0
+FMNB.US,D,20180418,000000,12.5196,12.6464,12.3,12.5196,27180.025637001,0
+FMNB.US,D,20180419,000000,12.0853,12.8186,12.0853,12.776,14767.865612315,0
+FMNB.US,D,20180420,000000,12.687,12.9482,12.687,12.9047,35137.12156222,0
+FMNB.US,D,20180423,000000,12.9482,12.9918,12.8186,12.9482,23067.102191112,0
+FMNB.US,D,20180424,000000,12.9047,13.25,12.9047,13.1619,30346.118754556,0
+FMNB.US,D,20180425,000000,13.1619,13.3371,13.1194,13.1619,22445.873995341,0
+FMNB.US,D,20180426,000000,13.1619,13.2075,12.9482,13.0333,23712.10451085,0
+FMNB.US,D,20180427,000000,13.0333,13.2075,12.9859,13.0333,19299.420371493,0
+FMNB.US,D,20180430,000000,13.0333,13.1619,12.7316,12.7316,38161.603593552,0
+FMNB.US,D,20180501,000000,12.687,13.1194,12.687,13.0778,40778.824544792,0
+FMNB.US,D,20180502,000000,12.9918,13.1194,12.9047,13.0778,45906.799718216,0
+FMNB.US,D,20180503,000000,12.9918,13.1194,12.776,12.776,15461.449837545,0
+FMNB.US,D,20180504,000000,12.776,13.2075,12.7316,12.9918,21242.696591215,0
+FMNB.US,D,20180507,000000,13.0333,13.25,13.0333,13.1194,41304.956244706,0
+FMNB.US,D,20180508,000000,13.1619,13.25,12.9482,13.1619,18153.094133372,0
+FMNB.US,D,20180509,000000,13.2075,13.639,13.2007,13.4657,40645.482719077,0
+FMNB.US,D,20180510,000000,13.5102,13.5528,13.4214,13.5102,15628.902362862,0
+FMNB.US,D,20180511,000000,13.4214,13.5035,13.2915,13.3371,15733.301776794,0
+FMNB.US,D,20180514,000000,13.2915,13.5102,13.1194,13.3806,31731.219889889,0
+FMNB.US,D,20180515,000000,13.4214,13.5102,13.2075,13.2915,20660.747382862,0
+FMNB.US,D,20180516,000000,13.3371,13.639,13.3371,13.639,43788.835370232,0
+FMNB.US,D,20180517,000000,13.7251,13.7676,13.5945,13.7251,48467.169503453,0
+FMNB.US,D,20180518,000000,13.7251,13.7676,13.5945,13.639,38263.935692354,0
+FMNB.US,D,20180521,000000,13.6816,13.7251,13.3371,13.7027,37702.659635277,0
+FMNB.US,D,20180522,000000,13.5945,13.7251,13.5528,13.5945,21880.463308005,0
+FMNB.US,D,20180523,000000,13.5945,13.6816,13.5102,13.639,32406.198278973,0
+FMNB.US,D,20180524,000000,13.639,13.7676,13.5945,13.7251,32921.99340325,0
+FMNB.US,D,20180525,000000,13.7676,13.7676,13.639,13.7251,20509.833378566,0
+FMNB.US,D,20180529,000000,13.639,13.7463,13.4657,13.639,29149.143295813,0
+FMNB.US,D,20180530,000000,13.7251,13.7676,13.639,13.639,39024.707659224,0
+FMNB.US,D,20180531,000000,13.5945,13.727,13.5102,13.639,35109.212808,0
+FMNB.US,D,20180601,000000,13.7251,13.7251,13.5528,13.5945,104234.02872162,0
+FMNB.US,D,20180604,000000,13.6816,13.7251,13.5528,13.6816,75233.732114981,0
+FMNB.US,D,20180605,000000,13.7251,13.9833,13.6816,13.7251,81847.073207415,0
+FMNB.US,D,20180606,000000,13.6816,14.2417,13.639,14.1129,74210.411126936,0
+FMNB.US,D,20180607,000000,14.1313,14.3036,14.0443,14.1313,22588.518739128,0
+FMNB.US,D,20180608,000000,14.1313,14.172,13.7841,13.9137,28609.574047571,0
+FMNB.US,D,20180611,000000,13.8701,13.9137,13.7841,13.8925,42647.677419928,0
+FMNB.US,D,20180612,000000,13.8701,13.904,13.8266,13.8701,32713.194575386,0
+FMNB.US,D,20180613,000000,13.8266,13.9552,13.7841,13.7841,30904.293838944,0
+FMNB.US,D,20180614,000000,13.8266,13.8266,13.5557,13.7395,62205.512182342,0
+FMNB.US,D,20180615,000000,13.6545,14.0443,13.6545,13.9552,110700.59044002,0
+FMNB.US,D,20180618,000000,13.9552,14.1313,13.8266,14.0868,19653.964915836,0
+FMNB.US,D,20180619,000000,14.0443,14.3036,13.8306,14.1313,36263.808306632,0
+FMNB.US,D,20180620,000000,14.2174,14.4323,14.2174,14.3915,36334.097020962,0
+FMNB.US,D,20180621,000000,14.3915,14.5194,13.9137,14.0443,46780.240359526,0
+FMNB.US,D,20180622,000000,14.0443,14.1313,13.8701,14.0443,141670.00470548,0
+FMNB.US,D,20180625,000000,13.9552,14.0017,13.7841,13.9137,38892.399491074,0
+FMNB.US,D,20180626,000000,13.8701,14.1313,13.8701,13.9552,28808.036299798,0
+FMNB.US,D,20180627,000000,14.0443,14.0443,13.7841,13.7841,34534.499202593,0
+FMNB.US,D,20180628,000000,13.7395,14.0017,13.696,13.8701,19280.814535348,0
+FMNB.US,D,20180629,000000,14.0017,14.0017,13.8266,13.8266,47969.980215322,0
+FMNB.US,D,20180702,000000,13.8266,14.3471,13.8266,14.3036,54563.681814046,0
+FMNB.US,D,20180703,000000,14.3915,14.3915,14.172,14.3036,19936.153430721,0
+FMNB.US,D,20180705,000000,14.3471,14.3471,14.1313,14.2601,24989.705259559,0
+FMNB.US,D,20180706,000000,14.3036,14.3471,14.2601,14.3471,30740.975943882,0
+FMNB.US,D,20180709,000000,14.3915,14.6073,14.3915,14.4767,21439.091528314,0
+FMNB.US,D,20180710,000000,14.4767,14.5648,14.3036,14.3036,30317.176342774,0
+FMNB.US,D,20180711,000000,14.2601,14.4767,14.2601,14.3036,28823.541163255,0
+FMNB.US,D,20180712,000000,14.3036,14.3036,14.0656,14.2174,18504.537705024,0
+FMNB.US,D,20180713,000000,14.1313,14.3036,14.1313,14.1313,13341.418174434,0
+FMNB.US,D,20180716,000000,14.172,14.3036,13.9137,14.0443,18804.298398491,0
+FMNB.US,D,20180717,000000,14.0017,14.2378,13.9552,13.9552,23134.289932751,0
+FMNB.US,D,20180718,000000,14.0017,14.1962,13.9552,14.0868,20213.173657789,0
+FMNB.US,D,20180719,000000,14.1313,14.172,13.9137,14.1313,25580.957385985,0
+FMNB.US,D,20180720,000000,14.0868,14.6509,13.9726,14.5194,36418.856941184,0
+FMNB.US,D,20180723,000000,14.4767,14.6073,14.3915,14.4323,22448.97496803,0
+FMNB.US,D,20180724,000000,14.4323,14.4767,14.0868,14.0868,24366.40974866,0
+FMNB.US,D,20180725,000000,13.8701,14.1313,13.8266,14.0868,29400.322083788,0
+FMNB.US,D,20180726,000000,14.2174,14.3915,14.0868,14.3471,21837.049690332,0
+FMNB.US,D,20180727,000000,14.3036,14.3036,13.6747,13.7395,47615.435670981,0
+FMNB.US,D,20180730,000000,13.7841,13.9369,13.6545,13.7395,29218.39835258,0
+FMNB.US,D,20180731,000000,13.5239,13.9137,13.4,13.849,52518.07349552,0
+FMNB.US,D,20180801,000000,13.849,13.9137,13.7841,13.8701,27671.012979749,0
+FMNB.US,D,20180802,000000,13.8266,13.9137,13.4803,13.9137,26736.586542181,0
+FMNB.US,D,20180803,000000,13.9137,14.0443,13.7395,13.8266,33770.626263032,0
+FMNB.US,D,20180806,000000,13.8266,13.9137,13.8266,13.9137,17937.059702562,0
+FMNB.US,D,20180807,000000,13.8701,14.0017,13.8701,13.9552,10420.301899471,0
+FMNB.US,D,20180808,000000,13.8963,14.0017,13.7841,13.9137,17601.120994366,0
+FMNB.US,D,20180809,000000,13.9552,13.9552,13.8266,13.9552,18250.257944357,0
+FMNB.US,D,20180810,000000,13.9552,13.9552,13.8701,13.9137,17054.316143179,0
+FMNB.US,D,20180813,000000,13.8266,14.0017,13.8266,13.8701,24898.743393956,0
+FMNB.US,D,20180814,000000,13.8266,14.0017,13.8266,13.849,37145.518208453,0
+FMNB.US,D,20180815,000000,13.8701,13.8701,13.5239,13.5664,30382.296769285,0
+FMNB.US,D,20180816,000000,13.5664,13.8701,13.5664,13.7192,18852.880303984,0
+FMNB.US,D,20180817,000000,13.6099,13.8266,13.5239,13.6099,52447.78478119,0
+FMNB.US,D,20180820,000000,13.696,13.8266,13.5664,13.7841,17181.456023511,0
+FMNB.US,D,20180821,000000,13.7938,14.0017,13.7938,13.9137,43875.662605581,0
+FMNB.US,D,20180822,000000,13.8266,13.9137,13.7841,13.8266,19629.157134308,0
+FMNB.US,D,20180823,000000,13.8701,13.9137,13.7841,13.8701,14449.499082702,0
+FMNB.US,D,20180824,000000,13.8266,13.9137,13.7841,13.8701,16520.948840319,0
+FMNB.US,D,20180827,000000,13.8266,13.9137,13.7841,13.7841,18900.428551913,0
+FMNB.US,D,20180828,000000,13.7841,13.7841,13.5239,13.5664,37112.441166414,0
+FMNB.US,D,20180829,000000,13.5664,13.6816,13.4358,13.4358,18240.955026285,0
+FMNB.US,D,20180830,000000,13.4803,13.7395,13.458,13.696,29375.51430226,0
+FMNB.US,D,20180831,000000,13.6099,13.8266,13.545,13.7395,30797.827109886,0
+FMNB.US,D,20180904,000000,13.6545,13.8266,13.5239,13.7395,22248.445400676,0
+FMNB.US,D,20180905,000000,13.6545,13.7395,13.4803,13.696,20033.317241707,0
+FMNB.US,D,20180906,000000,13.5664,13.7841,13.5239,13.6545,28211.615885554,0
+FMNB.US,D,20180907,000000,13.5664,13.8266,13.5239,13.7395,10521.600340712,0
+FMNB.US,D,20180910,000000,13.6545,13.7841,13.5868,13.6545,14405.051807463,0
+FMNB.US,D,20180911,000000,13.6099,13.6099,13.4358,13.4358,24009.797889189,0
+FMNB.US,D,20180912,000000,13.4358,13.4803,13.3933,13.4803,32032.014240921,0
+FMNB.US,D,20180913,000000,13.5074,13.5074,13.2017,13.2452,22925.491104888,0
+FMNB.US,D,20180914,000000,13.2017,13.5074,13.2017,13.4184,17302.393958462,0
+FMNB.US,D,20180917,000000,13.4184,13.4358,13.2452,13.2452,28556.857511824,0
+FMNB.US,D,20180918,000000,13.3768,13.5074,13.2878,13.3323,47997.888969543,0
+FMNB.US,D,20180919,000000,13.2452,13.4396,13.2017,13.2017,48955.055873511,0
+FMNB.US,D,20180920,000000,13.2791,13.4184,13.2452,13.3323,42539.143375741,0
+FMNB.US,D,20180921,000000,13.3768,13.4184,13.2452,13.4184,162481.66609264,0
+FMNB.US,D,20180924,000000,13.3323,13.3323,13.2017,13.2452,39144.611936612,0
+FMNB.US,D,20180925,000000,13.2452,13.3323,13.0711,13.1572,40274.399653715,0
+FMNB.US,D,20180926,000000,13.2017,13.3323,13.0256,13.1127,33372.668101015,0
+FMNB.US,D,20180927,000000,13.0711,13.2452,13.0711,13.1127,33470.865569564,0
+FMNB.US,D,20180928,000000,13.1572,13.55,13.0711,13.3323,37832.9004883,0
+FMNB.US,D,20181001,000000,13.2878,13.489,13.0808,13.1475,43858.090426999,0
+FMNB.US,D,20181002,000000,13.105,13.3177,13.105,13.1321,41715.318297487,0
+FMNB.US,D,20181003,000000,13.1475,13.4803,13.1475,13.4,58756.196892337,0
+FMNB.US,D,20181004,000000,13.3139,13.4629,13.2297,13.2704,56529.698500168,0
+FMNB.US,D,20181005,000000,13.3052,13.3768,13.0904,13.192,19200.189245381,0
+FMNB.US,D,20181008,000000,13.2384,13.253,13.1127,13.2201,16859.988521205,0
+FMNB.US,D,20181009,000000,13.2297,13.3226,13.1127,13.1408,26740.721172436,0
+FMNB.US,D,20181010,000000,13.1746,13.3923,12.9831,13.1224,50758.788322135,0
+FMNB.US,D,20181011,000000,13.0711,13.2104,12.7209,12.8108,27320.603065661,0
+FMNB.US,D,20181012,000000,13.0005,13.0005,12.2449,12.3465,66816.658573924,0
+FMNB.US,D,20181015,000000,12.3658,12.7132,12.3465,12.5642,25255.355253426,0
+FMNB.US,D,20181016,000000,12.6087,12.8699,12.4597,12.7306,28465.895646221,0
+FMNB.US,D,20181017,000000,12.6628,13.0082,12.269,12.7045,17114.268281872,0
+FMNB.US,D,20181018,000000,12.7132,12.8515,12.2759,12.2855,32296.630577223,0
+FMNB.US,D,20181019,000000,12.2449,12.4423,12.1714,12.2759,35504.069997326,0
+FMNB.US,D,20181022,000000,12.6183,12.9231,12.0678,12.1907,16648.088720652,0
+FMNB.US,D,20181023,000000,12.0514,12.7209,11.6286,12.0417,21754.357085237,0
+FMNB.US,D,20181024,000000,12.0514,12.0678,11.5879,11.8414,37134.147975252,0
+FMNB.US,D,20181025,000000,11.7011,12.1056,11.5377,12.0321,45623.577545766,0
+FMNB.US,D,20181026,000000,11.8937,12.1549,11.4583,11.5435,57383.499647769,0
+FMNB.US,D,20181029,000000,11.6837,12.1994,11.4486,11.4486,69955.876594824,0
+FMNB.US,D,20181030,000000,11.2513,11.6431,11.2513,11.4757,57577.827269741,0
+FMNB.US,D,20181031,000000,11.5038,11.7379,11.3451,11.4128,47770.484305533,0
+FMNB.US,D,20181101,000000,11.3732,12.1674,11.3354,11.467,68271.014766024,0
+FMNB.US,D,20181102,000000,11.5435,12.5322,11.5435,12.3135,42725.201737204,0
+FMNB.US,D,20181105,000000,12.3213,12.5158,12.0252,12.121,20494.328515109,0
+FMNB.US,D,20181106,000000,12.0252,12.4171,11.5144,12.1907,8698.2283983783,0
+FMNB.US,D,20181107,000000,12.1288,12.5158,11.7553,11.9382,35965.081270727,0
+FMNB.US,D,20181108,000000,11.8937,12.1549,11.7379,12.0165,4092.2502946143,0
+FMNB.US,D,20181109,000000,11.497,12.1994,11.497,11.7476,20971.87830953,0
+FMNB.US,D,20181112,000000,11.678,12.1549,11.4128,11.8859,21766.760976001,0
+FMNB.US,D,20181113,000000,11.8937,12.0969,11.6344,11.7108,19027.568432245,0
+FMNB.US,D,20181114,000000,11.8076,12.0301,11.6596,11.7282,25386.629764013,0
+FMNB.US,D,20181115,000000,11.5435,11.9972,11.4583,11.7185,26689.038294252,0
+FMNB.US,D,20181116,000000,11.6344,12.0165,11.6344,11.7989,29824.121684897,0
+FMNB.US,D,20181119,000000,11.7989,12.121,11.764,11.7737,16624.314596687,0
+FMNB.US,D,20181120,000000,11.764,11.9817,11.4215,11.5125,26967.092178882,0
+FMNB.US,D,20181121,000000,11.5435,11.7476,11.529,11.6431,13214.278294102,0
+FMNB.US,D,20181123,000000,11.6247,11.8414,11.4941,11.6247,13579.159414082,0
+FMNB.US,D,20181126,000000,11.6509,11.6509,11.3925,11.4583,31860.42708535,0
+FMNB.US,D,20181127,000000,11.3994,11.678,11.2755,11.4128,21167.239589066,0
+FMNB.US,D,20181128,000000,11.4215,11.8937,11.3548,11.8076,16304.914409509,0
+FMNB.US,D,20181129,000000,11.7989,12.2255,11.5832,11.9566,27205.867076093,0
+FMNB.US,D,20181130,000000,11.8937,12.2255,11.8511,12.2178,98614.032547889,0
+FMNB.US,D,20181203,000000,12.4336,12.4336,11.972,12.1637,20138.750313204,0
+FMNB.US,D,20181204,000000,12.1288,12.1288,10.9359,10.9785,59982.114762864,0
+FMNB.US,D,20181206,000000,10.9708,11.318,10.9543,11.1797,27652.407143603,0
+FMNB.US,D,20181207,000000,11.1526,11.7108,11.0297,11.1971,43430.156195634,0
+FMNB.US,D,20181210,000000,11.1971,11.1971,10.9446,11.0153,33306.51401694,0
+FMNB.US,D,20181211,000000,11.1526,12.0059,11.0849,11.17,14850.558217409,0
+FMNB.US,D,20181212,000000,11.2832,12.0252,11.1971,11.2591,20295.866262883,0
+FMNB.US,D,20181213,000000,11.3558,11.7495,10.9068,11.1874,35113.347438254,0
+FMNB.US,D,20181214,000000,11.0936,11.1516,10.8536,10.9156,47825.268156407,0
+FMNB.US,D,20181217,000000,10.8285,11.0801,10.6892,10.785,50853.884817993,0
+FMNB.US,D,20181218,000000,10.8894,11.2929,10.8285,11.0558,38034.463713218,0
+FMNB.US,D,20181219,000000,11.0839,11.0839,10.5131,10.547,42524.67216985,0
+FMNB.US,D,20181220,000000,10.547,10.7404,10.4608,10.5924,49402.629598585,0
+FMNB.US,D,20181221,000000,10.6098,10.7317,10.3981,10.6011,131199.05358538,0
+FMNB.US,D,20181224,000000,10.6098,10.7404,10.1349,10.1349,10468.883804964,0
+FMNB.US,D,20181226,000000,10.4966,10.9068,10.366,10.6351,53391.514136831,0
+FMNB.US,D,20181227,000000,10.6351,11.7157,10.4135,10.8121,60552.693738015,0
+FMNB.US,D,20181228,000000,10.8034,11.2755,10.7715,10.9775,41223.297297175,0
+FMNB.US,D,20181231,000000,11.0742,11.646,10.3573,11.169,58021.266364561,0
+FMNB.US,D,20190102,000000,11.0461,11.678,10.9156,11.6373,34265.748236036,0
+FMNB.US,D,20190103,000000,11.6093,11.8017,10.1446,11.676,62058.732808299,0
+FMNB.US,D,20190104,000000,11.618,11.646,11.2329,11.646,43868.427002636,0
+FMNB.US,D,20190107,000000,11.5387,11.7041,11.5387,11.646,29102.628705448,0
+FMNB.US,D,20190108,000000,11.7128,11.7215,11.527,11.5996,15308.46851812,0
+FMNB.US,D,20190109,000000,11.5899,11.7495,11.5144,11.6093,22833.49558172,0
+FMNB.US,D,20190110,000000,11.5318,11.6828,11.3364,11.4593,25619.202715842,0
+FMNB.US,D,20190111,000000,11.3742,11.5241,11.0461,11.1971,26576.369619811,0
+FMNB.US,D,20190114,000000,11.1178,11.3277,11.0655,11.169,32697.689711931,0
+FMNB.US,D,20190115,000000,11.1593,11.4003,11.1352,11.3742,18384.633427636,0
+FMNB.US,D,20190116,000000,11.468,11.618,11.2329,11.5541,30804.029055266,0
+FMNB.US,D,20190117,000000,11.4961,11.618,11.2929,11.5241,31621.65218814,0
+FMNB.US,D,20190118,000000,11.5144,11.6624,11.3964,11.4874,42470.921976538,0
+FMNB.US,D,20190122,000000,11.3742,11.5541,11.0163,11.2591,42306.570423913,0
+FMNB.US,D,20190123,000000,11.2513,11.5638,11.1255,11.2058,30846.409015378,0
+FMNB.US,D,20190124,000000,11.3935,11.4003,11.1497,11.3558,15779.81636716,0
+FMNB.US,D,20190125,000000,11.4061,11.7263,11.3364,11.5812,29126.402829412,0
+FMNB.US,D,20190128,000000,11.4961,11.4961,11.2591,11.4061,23484.699846839,0
+FMNB.US,D,20190129,000000,11.4003,11.4874,11.2513,11.3461,21246.83122147,0
+FMNB.US,D,20190130,000000,11.4874,11.4874,11.2329,11.4322,27034.279920521,0
+FMNB.US,D,20190131,000000,11.4322,11.4399,11.2001,11.3742,30151.791132584,0
+FMNB.US,D,20190201,000000,11.4225,11.468,11.2929,11.4593,16744.218874075,0
+FMNB.US,D,20190204,000000,11.4003,11.9159,11.3558,11.7679,33118.38834035,0
+FMNB.US,D,20190205,000000,11.9062,11.9246,11.6711,11.8985,31537.92592548,0
+FMNB.US,D,20190206,000000,11.8531,12.002,11.8017,11.9682,34821.856005296,0
+FMNB.US,D,20190207,000000,11.9614,12.2149,11.943,12.0833,24232.034265381,0
+FMNB.US,D,20190208,000000,12.1027,12.2739,12.0291,12.0639,48923.012489037,0
+FMNB.US,D,20190211,000000,12.0572,12.1684,12.0291,12.1172,19256.00675382,0
+FMNB.US,D,20190212,000000,12.1094,12.2323,12.1094,12.1597,17102.898048671,0
+FMNB.US,D,20190213,000000,12.2671,12.4065,12.2323,12.3735,14819.548490499,0
+FMNB.US,D,20190214,000000,12.301,12.5312,12.301,12.4955,40704.401200207,0
+FMNB.US,D,20190215,000000,12.5545,12.7673,12.3735,12.6793,46652.066821629,0
+FMNB.US,D,20190219,000000,12.6183,12.8902,12.6183,12.7934,20789.954578323,0
+FMNB.US,D,20190220,000000,12.743,12.748,12.6793,12.7045,18810.500343872,0
+FMNB.US,D,20190221,000000,12.7209,12.8902,12.6715,12.8263,41882.770822804,0
+FMNB.US,D,20190222,000000,12.836,12.9511,12.7209,12.924,24401.554105825,0
+FMNB.US,D,20190225,000000,13.1348,13.1348,12.9153,12.9153,33822.309141217,0
+FMNB.US,D,20190226,000000,12.8612,12.9337,12.7934,12.8525,31212.323792922,0
+FMNB.US,D,20190227,000000,12.7045,12.8805,12.6948,12.8612,25231.581129461,0
+FMNB.US,D,20190228,000000,12.686,12.985,12.686,12.9076,30169.363311167,0
+FMNB.US,D,20190301,000000,12.924,13.0547,12.627,13.0547,21951.7856799,0
+FMNB.US,D,20190304,000000,12.8118,12.9511,12.807,12.9337,66532.402743912,0
+FMNB.US,D,20190305,000000,12.9375,12.9375,12.6183,12.8612,42073.997472084,0
+FMNB.US,D,20190306,000000,12.8438,13.043,12.6715,12.748,73380.384103301,0
+FMNB.US,D,20190307,000000,12.686,12.7577,12.5651,12.6618,42291.065560457,0
+FMNB.US,D,20190308,000000,12.6435,12.6948,12.5438,12.5632,25952.040451347,0
+FMNB.US,D,20190311,000000,12.5535,12.8447,12.4209,12.8447,21853.588211351,0
+FMNB.US,D,20190312,000000,12.8369,12.891,12.748,12.8021,35946.475434582,0
+FMNB.US,D,20190313,000000,12.7383,12.8195,12.6435,12.7577,22406.59500792,0
+FMNB.US,D,20190314,000000,12.7673,12.776,12.6174,12.6793,19599.181064961,0
+FMNB.US,D,20190315,000000,12.6618,12.7934,12.4751,12.6948,114568.53704332,0
+FMNB.US,D,20190318,000000,12.6261,12.8447,12.5883,12.6522,31323.958809798,0
+FMNB.US,D,20190319,000000,12.748,12.748,12.4654,12.4654,12062.783768161,0
+FMNB.US,D,20190320,000000,12.4209,12.6435,12.2797,12.298,29986.405922395,0
+FMNB.US,D,20190321,000000,12.2884,12.4838,12.2109,12.3164,34505.556790811,0
+FMNB.US,D,20190322,000000,12.1839,12.2719,11.318,11.318,51886.508724111,0
+FMNB.US,D,20190325,000000,11.4148,11.8569,11.3133,11.8308,28508.275606331,0
+FMNB.US,D,20190326,000000,11.7525,12.2109,11.7525,12.2109,21551.760202755,0
+FMNB.US,D,20190327,000000,12.3338,12.3861,12.1297,12.3338,26300.383050307,0
+FMNB.US,D,20190328,000000,12.1568,12.3512,12.1568,12.2884,24974.200396104,0
+FMNB.US,D,20190329,000000,12.3968,12.5632,12.1056,12.1655,59431.175281421,0
+FMNB.US,D,20190401,000000,12.1568,12.5303,12.1568,12.4935,61314.499362449,0
+FMNB.US,D,20190402,000000,12.4306,12.5129,12.3609,12.4383,38554.39346775,0
+FMNB.US,D,20190403,000000,12.4306,12.5225,12.2381,12.3793,24952.493587267,0
+FMNB.US,D,20190404,000000,12.389,12.4887,12.1926,12.3793,26502.979932789,0
+FMNB.US,D,20190405,000000,12.3416,12.4142,12.0427,12.3968,38091.31487922,0
+FMNB.US,D,20190408,000000,12.3609,12.4383,12.2109,12.3658,18280.234013704,0
+FMNB.US,D,20190409,000000,12.3503,12.5129,12.2381,12.2381,10739.702086649,0
+FMNB.US,D,20190410,000000,12.2545,12.4383,12.2545,12.4306,16355.56363013,0
+FMNB.US,D,20190411,000000,12.389,12.3968,12.298,12.3077,18013.550362274,0
+FMNB.US,D,20190412,000000,12.389,12.5632,12.2797,12.5632,26798.605996002,0
+FMNB.US,D,20190415,000000,12.5032,12.5303,12.2381,12.3706,18646.148791248,0
+FMNB.US,D,20190416,000000,12.3968,12.598,12.2584,12.4142,22040.680230377,0
+FMNB.US,D,20190417,000000,12.4142,12.4142,12.1655,12.2284,59552.113216372,0
+FMNB.US,D,20190418,000000,12.1742,12.3416,12.1568,12.2197,25933.434615201,0
+FMNB.US,D,20190422,000000,12.2109,12.2381,12.0823,12.2284,17613.52488513,0
+FMNB.US,D,20190423,000000,12.2642,12.6077,12.1133,12.4055,64607.732360338,0
+FMNB.US,D,20190424,000000,12.4751,12.7209,12.3213,12.6618,44768.742740602,0
+FMNB.US,D,20190425,000000,12.5806,12.7296,12.5129,12.6522,28111.351101878,0
+FMNB.US,D,20190426,000000,12.6435,12.8622,12.5535,12.8447,52835.406367571,0
+FMNB.US,D,20190429,000000,12.8989,13.1281,12.8021,13.0033,48527.121642147,0
+FMNB.US,D,20190430,000000,12.9965,12.9965,12.6077,12.6948,55383.372262045,0
+FMNB.US,D,20190501,000000,12.7045,12.925,12.6793,12.776,59430.141623858,0
+FMNB.US,D,20190502,000000,12.8021,13.0565,12.7857,12.9772,28365.630862543,0
+FMNB.US,D,20190503,000000,13.0662,13.19,12.9433,13.04,46072.184928404,0
+FMNB.US,D,20190506,000000,12.8535,13.2365,12.8535,13.1532,29811.717794133,0
+FMNB.US,D,20190507,000000,13.1097,13.1097,12.8137,12.9163,35360.391595975,0
+FMNB.US,D,20190508,000000,12.9346,13.0304,12.891,12.9346,21314.018963109,0
+FMNB.US,D,20190509,000000,12.952,13.0129,12.8815,12.9163,20751.709248466,0
+FMNB.US,D,20190510,000000,12.8447,13.0129,12.7673,13.0033,25345.283461466,0
+FMNB.US,D,20190513,000000,12.7857,12.8718,12.6435,12.7306,45603.938052057,0
+FMNB.US,D,20190514,000000,12.7306,12.9346,12.7045,12.9076,30862.947536397,0
+FMNB.US,D,20190515,000000,12.6705,12.8989,12.6705,12.8369,21073.176750771,0
+FMNB.US,D,20190516,000000,12.7808,12.9772,12.7808,12.925,15911.090877747,0
+FMNB.US,D,20190517,000000,12.8369,12.9395,12.6348,12.6435,46573.508846789,0
+FMNB.US,D,20190520,000000,12.6348,12.8815,12.6348,12.7045,13049.926741478,0
+FMNB.US,D,20190521,000000,12.7132,12.8622,12.686,12.8622,18613.071749209,0
+FMNB.US,D,20190522,000000,12.7934,12.8447,12.686,12.7857,25765.982089884,0
+FMNB.US,D,20190523,000000,12.598,12.7132,12.4557,12.4935,27205.867076093,0
+FMNB.US,D,20190524,000000,12.5535,12.748,12.5032,12.7209,23444.387201856,0
+FMNB.US,D,20190528,000000,12.686,12.7045,12.537,12.5806,25343.216146339,0
+FMNB.US,D,20190529,000000,12.5032,12.5941,12.3338,12.3793,50742.249801116,0
+FMNB.US,D,20190530,000000,12.3793,12.3968,12.0252,12.123,53891.804397653,0
+FMNB.US,D,20190531,000000,12.0427,12.0427,11.8569,11.8666,43753.691013068,0
+FMNB.US,D,20190603,000000,11.9102,12.2381,11.8754,12.2284,74168.031166826,0
+FMNB.US,D,20190604,000000,12.4142,12.5032,12.2797,12.5032,21009.089981824,0
+FMNB.US,D,20190605,000000,12.4557,12.4974,12.2381,12.3338,21073.176750771,0
+FMNB.US,D,20190606,000000,12.2719,12.2884,12.0688,12.2884,40130.721252364,0
+FMNB.US,D,20190607,000000,12.2642,12.4306,12.0688,12.2797,22279.455127587,0
+FMNB.US,D,20190610,000000,12.1742,12.5303,12.1742,12.3164,20418.871512961,0
+FMNB.US,D,20190611,000000,12.3512,12.389,12.2719,12.389,25028.984246979,0
+FMNB.US,D,20190612,000000,12.4635,12.5303,12.3512,12.4751,8464.6217889864,0
+FMNB.US,D,20190613,000000,12.5642,12.6087,12.4306,12.4557,17192.826256711,0
+FMNB.US,D,20190614,000000,12.5225,12.5893,12.3784,12.5032,24901.844366646,0
+FMNB.US,D,20190617,000000,12.4383,12.5642,12.3329,12.388,14662.432540821,0
+FMNB.US,D,20190618,000000,12.5893,12.6087,12.3503,12.599,11510.810629155,0
+FMNB.US,D,20190619,000000,12.5129,12.6183,12.4654,12.537,11779.561595712,0
+FMNB.US,D,20190620,000000,12.5642,12.6087,12.4209,12.5303,20749.641933339,0
+FMNB.US,D,20190621,000000,12.4142,12.6183,12.182,12.2787,91708.166364935,0
+FMNB.US,D,20190624,000000,12.2458,12.5129,12.2458,12.3503,21424.620322422,0
+FMNB.US,D,20190625,000000,12.2971,12.448,12.2188,12.388,21095.917217172,0
+FMNB.US,D,20190626,000000,12.5225,12.5225,12.3068,12.3329,41821.785026546,0
+FMNB.US,D,20190627,000000,12.2623,12.6348,12.1637,12.6348,72548.289764538,0
+FMNB.US,D,20190628,000000,12.6531,13.2316,12.627,13.1669,208977.65062214,0
+FMNB.US,D,20190701,000000,13.2733,13.3003,13.0517,13.0991,41402.120055692,0
+FMNB.US,D,20190702,000000,13.0895,13.0895,12.8466,13.0072,24407.756051207,0
+FMNB.US,D,20190703,000000,13.0604,13.0701,12.9191,13.0169,10681.817263083,0
+FMNB.US,D,20190705,000000,12.9811,13.2316,12.9811,13.1853,19592.97911958,0
+FMNB.US,D,20190708,000000,12.8843,13.2036,12.8843,13.1669,21404.980828713,0
+FMNB.US,D,20190709,000000,13.0517,13.1137,12.955,13.1059,12040.043301759,0
+FMNB.US,D,20190710,000000,13.0885,13.0885,12.8398,12.9095,19771.801878096,0
+FMNB.US,D,20190711,000000,12.924,12.9279,12.8301,12.9279,19298.386713931,0
+FMNB.US,D,20190712,000000,12.955,13.1766,12.955,13.0517,25198.504087423,0
+FMNB.US,D,20190715,000000,13.0517,13.0517,12.7779,12.8398,34309.161853711,0
+FMNB.US,D,20190716,000000,12.8301,12.955,12.5448,12.7596,44803.887097767,0
+FMNB.US,D,20190717,000000,12.6967,12.7403,12.5303,12.6715,25965.477999675,0
+FMNB.US,D,20190718,000000,12.7199,12.8301,12.6967,12.7403,32506.46306265,0
+FMNB.US,D,20190719,000000,12.6628,12.8649,12.6183,12.6183,34336.036950365,0
+FMNB.US,D,20190722,000000,12.5545,12.7403,12.448,12.6348,29228.734928217,0
+FMNB.US,D,20190723,000000,12.5719,12.9017,12.5448,12.804,24926.652148175,0
+FMNB.US,D,20190724,000000,12.8602,13.1669,12.599,12.9637,46194.156520918,0
+FMNB.US,D,20190725,000000,12.8746,13.043,12.8137,12.8649,18671.99023034,0
+FMNB.US,D,20190726,000000,12.6715,13.0005,12.4306,12.7692,63468.641725161,0
+FMNB.US,D,20190729,000000,12.8466,12.8553,12.7692,12.7876,72887.329445424,0
+FMNB.US,D,20190730,000000,12.7063,13.0895,12.7063,13.0169,74686.927263795,0
+FMNB.US,D,20190731,000000,13.0798,13.3816,12.9724,12.9724,84335.086963196,0
+FMNB.US,D,20190801,000000,13.0169,13.2558,12.7692,12.7692,40328.149847028,0
+FMNB.US,D,20190802,000000,12.7063,12.7229,12.5642,12.627,35850.345281159,0
+FMNB.US,D,20190805,000000,12.4557,12.6531,12.2971,12.4306,46826.754949892,0
+FMNB.US,D,20190806,000000,12.4383,12.6531,12.1917,12.627,45200.811602221,0
+FMNB.US,D,20190807,000000,12.4383,12.5129,12.3696,12.388,27747.503639461,0
+FMNB.US,D,20190808,000000,12.5719,12.6802,12.4751,12.4838,32490.958199195,0
+FMNB.US,D,20190809,000000,12.5225,12.6967,12.449,12.6444,23842.345363873,0
+FMNB.US,D,20190812,000000,12.4751,12.5303,12.3696,12.4209,18899.394894349,0
+FMNB.US,D,20190813,000000,12.3068,12.5642,12.3068,12.5225,29615.322857033,0
+FMNB.US,D,20190814,000000,12.3696,12.388,12.0853,12.1288,25642.976839806,0
+FMNB.US,D,20190815,000000,12.1674,12.2458,12.0311,12.2188,26374.806394893,0
+FMNB.US,D,20190816,000000,12.2526,12.5225,12.1801,12.5225,31234.030601759,0
+FMNB.US,D,20190819,000000,12.5642,12.6628,12.4142,12.448,24305.423952403,0
+FMNB.US,D,20190820,000000,12.3407,12.388,12.182,12.2458,12497.953602471,0
+FMNB.US,D,20190821,000000,12.271,12.271,12.1172,12.2458,30514.604937436,0
+FMNB.US,D,20190822,000000,12.2458,12.2874,12.1549,12.2188,25801.126447049,0
+FMNB.US,D,20190823,000000,12.2458,12.2787,11.8096,11.8714,51021.33734331,0
+FMNB.US,D,20190826,000000,11.943,12.1549,11.943,12.1549,23889.893611803,0
+FMNB.US,D,20190827,000000,12.2787,12.2787,11.8898,11.9527,44913.454799517,0
+FMNB.US,D,20190828,000000,12.0659,12.241,12.0311,12.1288,22487.220297888,0
+FMNB.US,D,20190829,000000,12.3329,12.3784,12.1724,12.1917,23764.821046597,0
+FMNB.US,D,20190830,000000,12.0398,12.1637,11.8444,11.9866,27069.424277686,0
+FMNB.US,D,20190903,000000,11.9159,12.0756,11.7747,12.0137,35980.586134184,0
+FMNB.US,D,20190904,000000,12.1724,12.2458,11.766,11.7912,50575.830933364,0
+FMNB.US,D,20190905,000000,11.9614,12.3407,11.9159,12.0853,36713.449346833,0
+FMNB.US,D,20190906,000000,12.1637,12.1733,11.9614,11.9778,18029.05522573,0
+FMNB.US,D,20190909,000000,12.1375,12.537,12.1104,12.4306,40614.472992167,0
+FMNB.US,D,20190910,000000,12.4935,12.5032,12.182,12.4142,37537.274425088,0
+FMNB.US,D,20190911,000000,12.5129,12.7692,12.4209,12.7325,87198.318414593,0
+FMNB.US,D,20190912,000000,12.7141,13.1891,12.5883,13.0826,41078.58523826,0
+FMNB.US,D,20190913,000000,13.1978,13.5015,13.1601,13.3846,45077.806352142,0
+FMNB.US,D,20190916,000000,13.2443,13.4117,13.101,13.2443,47035.553777755,0
+FMNB.US,D,20190917,000000,13.1261,13.3139,12.9472,13.252,40414.977082376,0
+FMNB.US,D,20190918,000000,13.2771,13.2771,12.9928,13.2259,39728.628460092,0
+FMNB.US,D,20190919,000000,13.2771,13.5276,13.1078,13.1601,39396.82438215,0
+FMNB.US,D,20190920,000000,13.1358,13.3139,12.9928,13.0923,123935.54188539,0
+FMNB.US,D,20190923,000000,12.9569,13.2259,12.8137,13.1261,25191.268484477,0
+FMNB.US,D,20190924,000000,13.2443,13.2443,12.9744,13.0005,117328.40273834,0
+FMNB.US,D,20190925,000000,12.9104,13.0721,12.9104,13.045,44276.72174029,0
+FMNB.US,D,20190926,000000,13.1165,13.1165,12.8562,12.9298,35084.405026472,0
+FMNB.US,D,20190927,000000,13.0634,13.0634,12.9201,12.9656,34011.46847537,0
+FMNB.US,D,20190930,000000,13.0363,13.0585,12.8756,12.9472,49992.848067448,0
+FMNB.US,D,20191001,000000,13.0826,13.0826,12.7779,12.805,35872.052089996,0
+FMNB.US,D,20191002,000000,12.7063,12.895,12.7063,12.895,45593.60147642,0
+FMNB.US,D,20191003,000000,12.8853,12.9104,12.5806,12.7403,24388.116557497,0
+FMNB.US,D,20191004,000000,12.7325,12.8475,12.657,12.8224,45680.428711769,0
+FMNB.US,D,20191007,000000,12.895,12.9298,12.7229,12.805,15234.045173535,0
+FMNB.US,D,20191008,000000,12.6522,12.7499,12.5351,12.5632,29897.511371918,0
+FMNB.US,D,20191009,000000,12.6386,12.7063,12.5535,12.6174,26809.976229203,0
+FMNB.US,D,20191010,000000,12.6967,12.8137,12.6261,12.6261,35057.529929816,0
+FMNB.US,D,20191011,000000,12.7403,13.2858,12.566,12.9027,88620.631222219,0
+FMNB.US,D,20191014,000000,12.8659,12.8659,12.6348,12.6967,24867.733667045,0
+FMNB.US,D,20191015,000000,12.7731,12.9201,12.5438,12.7063,70999.870734142,0
+FMNB.US,D,20191016,000000,12.7692,12.8311,12.6802,12.7876,36516.02075217,0
+FMNB.US,D,20191017,000000,12.8311,12.9617,12.7229,12.9027,37492.827149849,0
+FMNB.US,D,20191018,000000,12.805,13.0266,12.805,13.0092,36151.139632191,0
+FMNB.US,D,20191021,000000,13.1445,13.5015,13.1261,13.3681,65513.216386122,0
+FMNB.US,D,20191022,000000,13.402,13.5992,13.3042,13.3681,42967.077607105,0
+FMNB.US,D,20191023,000000,13.1165,13.457,13.1165,13.2162,49133.878632028,0
+FMNB.US,D,20191024,000000,13.3942,13.3942,13.1891,13.2356,24149.341660286,0
+FMNB.US,D,20191025,000000,13.2162,13.4117,13.2162,13.3139,43407.415729234,0
+FMNB.US,D,20191028,000000,13.3226,13.3555,13.2597,13.3042,31639.224366722,0
+FMNB.US,D,20191029,000000,13.2259,13.3942,13.2259,13.2945,36075.682630042,0
+FMNB.US,D,20191030,000000,13.252,13.3323,13.1601,13.3226,37993.117410671,0
+FMNB.US,D,20191031,000000,13.3226,13.3517,13.1445,13.342,35227.049770259,0
+FMNB.US,D,20191101,000000,13.4301,13.5015,13.3517,13.4764,61873.7081044,0
+FMNB.US,D,20191104,000000,13.4928,13.6361,13.4483,13.6186,39387.521464077,0
+FMNB.US,D,20191105,000000,13.6361,13.9746,13.6361,13.8866,53365.672697739,0
+FMNB.US,D,20191106,000000,13.9321,13.9321,13.7783,13.8149,22457.24422854,0
+FMNB.US,D,20191107,000000,13.9485,13.9746,13.6709,13.7967,24057.346137119,0
+FMNB.US,D,20191108,000000,13.8595,13.9321,13.6834,13.9224,26721.081678726,0
+FMNB.US,D,20191111,000000,13.8866,13.9746,13.8634,13.9224,19048.241583519,0
+FMNB.US,D,20191112,000000,13.9321,13.9572,13.7783,13.903,29604.986281396,0
+FMNB.US,D,20191113,000000,13.8062,13.903,13.7114,13.8246,39103.265634065,0
+FMNB.US,D,20191114,000000,13.7338,13.9127,13.7077,13.7261,20778.584345123,0
+FMNB.US,D,20191115,000000,13.788,13.788,13.5644,13.6089,30491.864471036,0
+FMNB.US,D,20191118,000000,13.5209,13.7531,13.5209,13.7435,48324.524759665,0
+FMNB.US,D,20191119,000000,13.8595,13.9273,13.7338,13.8595,43903.5713598,0
+FMNB.US,D,20191120,000000,13.7696,13.903,13.6361,13.6709,47175.097548852,0
+FMNB.US,D,20191121,000000,13.7338,13.7338,13.4928,13.6632,46887.740746148,0
+FMNB.US,D,20191122,000000,13.7599,13.7599,13.5731,13.6632,29034.407306245,0
+FMNB.US,D,20191125,000000,13.7261,13.9843,13.6186,13.8943,33930.843185403,0
+FMNB.US,D,20191126,000000,13.8149,13.9485,13.7696,13.788,17387.153878683,0
+FMNB.US,D,20191127,000000,13.8866,13.9127,13.6883,13.8323,25467.255053981,0
+FMNB.US,D,20191129,000000,13.7261,13.9776,13.6709,13.7164,11311.314719365,0
+FMNB.US,D,20191202,000000,13.6806,13.7531,13.5992,13.6806,25990.285781203,0
+FMNB.US,D,20191203,000000,13.5276,13.5644,13.4388,13.546,17313.764191662,0
+FMNB.US,D,20191204,000000,13.6089,13.7531,13.6089,13.6273,25188.167511786,0
+FMNB.US,D,20191205,000000,13.7435,13.7435,13.6089,13.6186,16406.212850751,0
+FMNB.US,D,20191206,000000,13.788,13.9127,13.7164,13.8411,52608.001703562,0
+FMNB.US,D,20191209,000000,13.7696,13.9572,13.7435,13.8769,38597.807085424,0
+FMNB.US,D,20191210,000000,13.8411,14.1189,13.8323,14.055,45982.256720364,0
+FMNB.US,D,20191211,000000,13.9572,14.2968,13.9572,14.1624,61442.672900346,0
+FMNB.US,D,20191212,000000,13.9475,14.353,13.9475,14.2271,58949.490856746,0
+FMNB.US,D,20191213,000000,14.1111,14.2978,13.9301,14.2542,32391.727073081,0
+FMNB.US,D,20191216,000000,14.3617,14.6587,14.1015,14.5493,40623.775910239,0
+FMNB.US,D,20191217,000000,14.6403,14.7834,14.5318,14.7312,38930.64482093,0
+FMNB.US,D,20191218,000000,14.8385,14.8482,14.7031,14.7118,25991.319438768,0
+FMNB.US,D,20191219,000000,14.7031,14.7031,14.469,14.5405,34421.830528151,0
+FMNB.US,D,20191220,000000,14.5774,14.6683,14.4874,14.5774,175475.77532567,0
+FMNB.US,D,20191223,000000,14.5774,14.5774,14.3074,14.5154,32232.543808274,0
+FMNB.US,D,20191224,000000,14.5861,14.5958,14.5231,14.5774,10746.937689595,0
+FMNB.US,D,20191226,000000,14.5154,14.7118,14.4777,14.6761,7140.5064499106,0
+FMNB.US,D,20191227,000000,14.6403,14.7215,14.5677,14.7118,35353.155993029,0
+FMNB.US,D,20191230,000000,14.6229,14.6403,14.469,14.5589,40870.820067959,0
+FMNB.US,D,20191231,000000,14.6045,14.8105,14.5405,14.6848,75177.914606542,0
+FMNB.US,D,20200102,000000,14.7215,14.8482,14.4874,14.6316,60326.32273157,0
+FMNB.US,D,20200103,000000,14.497,14.5231,14.3249,14.4516,37611.697769672,0
+FMNB.US,D,20200106,000000,14.4236,14.6316,14.2649,14.5154,79939.975002422,0
+FMNB.US,D,20200107,000000,14.4236,14.4874,14.3249,14.3714,37946.602820305,0
+FMNB.US,D,20200108,000000,14.4739,14.4777,14.3617,14.3801,42046.088717865,0
+FMNB.US,D,20200109,000000,14.5231,14.5318,14.3714,14.3714,32550.910337888,0
+FMNB.US,D,20200110,000000,14.3162,14.4516,14.2716,14.3074,64340.015051344,0
+FMNB.US,D,20200113,000000,14.3897,14.469,14.3433,14.4516,44737.733013691,0
+FMNB.US,D,20200114,000000,14.4516,14.469,14.3074,14.3162,54122.310034354,0
+FMNB.US,D,20200115,000000,14.2716,14.4062,14.2716,14.3897,44492.756171098,0
+FMNB.US,D,20200116,000000,14.4419,14.5861,14.4062,14.5231,34663.706398054,0
+FMNB.US,D,20200117,000000,14.6229,14.6229,14.3249,14.3433,36732.05518298,0
+FMNB.US,D,20200121,000000,14.3249,14.4323,14.2881,14.3336,88426.303600247,0
+FMNB.US,D,20200122,000000,14.3113,14.4419,14.3074,14.3984,218775.69066827,0
+FMNB.US,D,20200123,000000,14.3162,14.4516,14.2881,14.3897,109360.97023748,0
+FMNB.US,D,20200124,000000,14.3443,14.4874,14.3074,14.3384,113283.70069165,0
+FMNB.US,D,20200127,000000,14.2271,14.4323,14.1701,14.3074,89634.64929219,0
+FMNB.US,D,20200128,000000,14.2716,14.3336,14.2174,14.2629,91026.986030469,0
+FMNB.US,D,20200129,000000,14.3897,14.3984,14.0375,14.0637,89530.249878259,0
+FMNB.US,D,20200130,000000,14.0027,14.3074,14.0027,14.2542,178131.24160677,0
+FMNB.US,D,20200131,000000,14.3984,14.4874,14.1894,14.2358,431578.90793361,0
+FMNB.US,D,20200203,000000,14.2358,14.5589,14.2358,14.4149,164928.33354586,0
+FMNB.US,D,20200204,000000,14.5231,14.5318,14.3249,14.3984,418203.37905957,0
+FMNB.US,D,20200205,000000,14.4874,14.7215,14.4874,14.5861,177733.28344474,0
+FMNB.US,D,20200206,000000,14.6229,14.6683,14.4874,14.5677,110502.12818778,0
+FMNB.US,D,20200207,000000,14.5861,14.5861,14.3249,14.3714,80364.808261095,0
+FMNB.US,D,20200210,000000,14.3714,14.6587,14.2843,14.649,357601.0697585,0
+FMNB.US,D,20200211,000000,14.6132,14.7118,14.4062,14.4323,134725.89319266,0
+FMNB.US,D,20200212,000000,14.4874,14.5677,14.4149,14.5405,129895.61139758,0
+FMNB.US,D,20200213,000000,14.5231,14.5774,14.4603,14.5231,169147.72372081,0
+FMNB.US,D,20200214,000000,14.5154,14.5493,14.4236,14.497,106489.46952558,0
+FMNB.US,D,20200218,000000,14.6587,14.6587,14.2793,14.3336,90282.752584618,0
+FMNB.US,D,20200219,000000,14.3714,14.6848,14.2978,14.6229,138678.59971618,0
+FMNB.US,D,20200220,000000,14.6132,14.7834,14.5774,14.7312,80864.064864353,0
+FMNB.US,D,20200221,000000,14.8009,14.8201,14.4236,14.4419,78714.057131896,0
+FMNB.US,D,20200224,000000,14.2542,14.4323,14.1624,14.3074,98365.954732606,0
+FMNB.US,D,20200225,000000,14.3336,14.3984,13.8847,14.0375,129555.53805913,0
+FMNB.US,D,20200226,000000,14.055,14.2087,14.0231,14.1537,119898.07544165,0
+FMNB.US,D,20200227,000000,13.993,14.3897,13.9012,13.9562,184907.90059426,0
+FMNB.US,D,20200228,000000,13.695,13.8885,13.2714,13.5239,279200.2108684,0
+FMNB.US,D,20200302,000000,13.6863,13.8577,13.5064,13.8577,125666.91830456,0
+FMNB.US,D,20200303,000000,13.7231,13.8664,13.4164,13.6051,154757.14311925,0
+FMNB.US,D,20200304,000000,13.7667,13.8856,13.5064,13.6592,125523.2399032,0
+FMNB.US,D,20200305,000000,13.4532,13.6776,13.1726,13.3545,136136.83576708,0
+FMNB.US,D,20200306,000000,12.8234,13.2094,12.8234,13.192,180007.33008484,0
+FMNB.US,D,20200309,000000,12.8572,13.1823,12.1558,12.2022,152387.99998329,0
+FMNB.US,D,20200310,000000,12.1655,12.3194,11.7525,12.1926,192196.22007578,0
+FMNB.US,D,20200311,000000,12.0214,12.0803,11.4022,11.6267,219402.08715187,0
+FMNB.US,D,20200312,000000,10.9553,11.2996,10.4929,10.5635,199974.49324248,0
+FMNB.US,D,20200313,000000,11.0094,11.3732,10.5828,11.2078,143968.85912711,0
+FMNB.US,D,20200316,000000,10.2103,10.6999,10.1011,10.2006,158822.5183172,0
+FMNB.US,D,20200317,000000,10.3845,12.0795,10.22,12.0068,202172.04922287,0
+FMNB.US,D,20200318,000000,11.5705,11.6886,10.3235,10.5441,210103.30370899,0
+FMNB.US,D,20200319,000000,10.5287,11.3442,10.3903,11.1526,142588.92627958,0
+FMNB.US,D,20200320,000000,11.1352,11.1827,10.4367,10.4996,228114.78675614,0
+FMNB.US,D,20200323,000000,10.519,10.5915,9.36577,9.85625,143982.29667542,0
+FMNB.US,D,20200324,000000,10.1909,10.4929,9.98104,10.2645,124742.82844263,0
+FMNB.US,D,20200325,000000,10.4077,10.5287,9.82819,10.2384,124248.74012718,0
+FMNB.US,D,20200326,000000,10.427,11.0956,10.0566,10.9262,141648.29789663,0
+FMNB.US,D,20200327,000000,10.6282,11.0347,10.399,10.399,213014.08340832,0
+FMNB.US,D,20200330,000000,10.3091,10.5915,10.1561,10.4842,112599.4193845,0
+FMNB.US,D,20200331,000000,10.519,11.0173,9.94812,10.5538,349039.28415852,0
+FMNB.US,D,20200401,000000,10.3188,10.664,10.0469,10.2994,171141.64916115,0
+FMNB.US,D,20200402,000000,10.2732,10.5828,9.87365,10.2897,114047.57363121,0
+FMNB.US,D,20200403,000000,10.1812,10.5093,9.37448,9.59215,96741.045042498,0
+FMNB.US,D,20200406,000000,9.92874,10.2103,9.86592,10.1561,136375.6106643,0
+FMNB.US,D,20200407,000000,10.4367,10.6185,10.0198,10.2732,132066.29228131,0
+FMNB.US,D,20200408,000000,10.366,10.8005,10.2461,10.6902,90951.52902832,0
+FMNB.US,D,20200409,000000,11.0443,11.6363,10.8633,11.6267,125764.08211555,0
+FMNB.US,D,20200413,000000,11.5,11.5,10.7357,10.8266,77642.154238359,0
+FMNB.US,D,20200414,000000,11.026,11.0347,10.338,10.5828,90780.975530313,0
+FMNB.US,D,20200415,000000,10.1648,10.2384,9.86592,9.97432,106783.02827366,0
+FMNB.US,D,20200416,000000,9.91045,9.97432,9.37448,9.68309,127340.40990015,0
+FMNB.US,D,20200417,000000,10.0198,10.399,10.0198,10.2732,86415.839638887,0
+FMNB.US,D,20200420,000000,10.0382,10.4996,10.0382,10.3285,68726.857751608,0
+FMNB.US,D,20200421,000000,9.94812,10.22,9.77979,10.0924,70179.146628579,0
+FMNB.US,D,20200422,000000,10.3285,10.5441,9.94812,10.0198,46621.057094719,0
+FMNB.US,D,20200423,000000,10.0663,10.366,9.92874,10.075,68395.053673666,0
+FMNB.US,D,20200424,000000,10.0566,10.1474,9.87365,10.0469,79233.986886428,0
+FMNB.US,D,20200427,000000,10.1185,10.7734,10.1185,10.664,61201.830688008,0
+FMNB.US,D,20200428,000000,10.9456,11.1526,10.7638,10.9814,68463.275072869,0
+FMNB.US,D,20200429,000000,11.7892,12.0165,11.0636,11.7892,157648.28332486,0
+FMNB.US,D,20200430,000000,11.3162,11.4371,10.9553,11.2455,66668.845542317,0
+FMNB.US,D,20200501,000000,10.9088,11.0723,10.6098,10.9359,76999.21923375,0
+FMNB.US,D,20200504,000000,10.2645,10.9456,9.9491,10.8914,75012.529396353,0
+FMNB.US,D,20200505,000000,10.8827,11.1817,10.1088,10.1648,130068.23221071,0
+FMNB.US,D,20200506,000000,10.1735,10.2936,9.66567,9.76629,79374.564315089,0
+FMNB.US,D,20200507,000000,9.88235,10.0101,9.775,9.93843,145602.03807771,0
+FMNB.US,D,20200508,000000,10.1812,10.2422,10.0827,10.1909,83506.093597123,0
+FMNB.US,D,20200511,000000,10.0924,10.0924,9.66567,10.0516,77536.721166863,0
+FMNB.US,D,20200512,000000,10.0382,10.0382,9.60086,9.67341,126997.23558901,0
+FMNB.US,D,20200513,000000,9.54765,9.74791,9.11202,9.44897,92267.375106886,0
+FMNB.US,D,20200514,000000,9.43929,9.47412,8.91233,9.32998,80183.918187452,0
+FMNB.US,D,20200515,000000,9.36577,9.46541,9.19356,9.43929,65927.713069158,0
+FMNB.US,D,20200518,000000,9.91045,10.0924,9.775,10.0382,91969.681728546,0
+FMNB.US,D,20200519,000000,9.96552,9.96552,9.4838,9.51186,75807.412062825,0
+FMNB.US,D,20200520,000000,9.68309,10.1282,9.68309,10.0924,68574.910089746,0
+FMNB.US,D,20200521,000000,10.0924,10.2461,9.79241,10.0663,61340.340801541,0
+FMNB.US,D,20200522,000000,10.1011,10.1011,9.775,10.0101,50624.412838857,0
+FMNB.US,D,20200526,000000,10.3903,10.6544,10.2732,10.5287,90254.843830399,0
+FMNB.US,D,20200527,000000,10.873,11.6528,10.7869,11.527,79901.729672566,0
+FMNB.US,D,20200528,000000,11.645,11.7447,10.8305,10.8536,82197.483121502,0
+FMNB.US,D,20200529,000000,10.6737,10.8092,10.3748,10.664,107578.9445977,0
+FMNB.US,D,20200601,000000,10.7821,10.8536,10.5915,10.6002,205847.73551932,0
+FMNB.US,D,20200602,000000,10.7357,10.8536,10.5538,10.6185,42337.580150823,0
+FMNB.US,D,20200603,000000,10.8827,11.0443,10.8353,10.8827,109100.48853144,0
+FMNB.US,D,20200604,000000,10.8353,11.1255,10.4745,11.1014,57373.163072133,0
+FMNB.US,D,20200605,000000,11.7718,12.1249,11.5,11.9624,117010.03620873,0
+FMNB.US,D,20200608,000000,12.2526,12.2613,11.8985,11.9972,46816.418374254,0
+FMNB.US,D,20200609,000000,12.0165,12.1888,11.707,11.9798,53450.432617961,0
+FMNB.US,D,20200610,000000,11.8792,11.8792,11.2262,11.2542,50300.878021425,0
+FMNB.US,D,20200611,000000,10.9147,10.9147,10.3486,10.4096,71766.844646394,0
+FMNB.US,D,20200612,000000,10.8788,10.8788,10.1638,10.547,83287.991851186,0
+FMNB.US,D,20200615,000000,10.3004,10.6312,10.1175,10.576,95760.104014565,0
+FMNB.US,D,20200616,000000,10.9979,11.1613,10.695,11.0076,156020.27266205,0
+FMNB.US,D,20200617,000000,11.4168,11.4168,10.6583,10.6854,53157.90752744,0
+FMNB.US,D,20200618,000000,10.5305,10.8788,10.4861,10.668,40400.505876485,0
+FMNB.US,D,20200619,000000,10.7501,11.0327,10.5305,10.906,186523.5073663,0
+FMNB.US,D,20200622,000000,10.7317,11.0163,10.6225,10.9979,64109.509414643,0
+FMNB.US,D,20200623,000000,11.0163,11.1342,10.8063,10.8315,74007.814244455,0
+FMNB.US,D,20200624,000000,10.6496,10.6496,10.4193,10.4387,63054.145042124,0
+FMNB.US,D,20200625,000000,10.3197,10.695,10.1725,10.4861,99116.390123838,0
+FMNB.US,D,20200626,000000,10.547,10.7869,10.2006,10.5026,253493.14725964,0
+FMNB.US,D,20200629,000000,10.695,11.024,10.4948,10.7869,97262.008454595,0
+FMNB.US,D,20200630,000000,10.7037,10.8972,10.4765,10.8596,176734.77023823,0
+FMNB.US,D,20200701,000000,10.8411,10.8596,10.4387,10.4484,82149.934873574,0
+FMNB.US,D,20200702,000000,10.7317,11.0076,10.4387,10.4948,66195.430378152,0
+FMNB.US,D,20200706,000000,10.7317,10.7966,10.2384,10.2907,61337.239828849,0
+FMNB.US,D,20200707,000000,10.1551,10.2006,9.93566,9.94535,56030.44189691,0
+FMNB.US,D,20200708,000000,9.93566,10.0817,9.72372,9.88919,65755.092256024,0
+FMNB.US,D,20200709,000000,9.94535,9.94535,9.38609,9.47703,71954.970322985,0
+FMNB.US,D,20200710,000000,9.47703,9.77112,9.47703,9.7334,85555.836545904,0
+FMNB.US,D,20200713,000000,9.87081,10.0362,9.61441,9.85243,80108.461185303,0
+FMNB.US,D,20200714,000000,9.87081,9.95405,9.62408,9.75274,57086.839926992,0
+FMNB.US,D,20200715,000000,9.98885,10.3807,9.97234,10.1909,102391.01728558,0
+FMNB.US,D,20200716,000000,10.1175,10.2384,9.96275,10.0643,59388.795321311,0
+FMNB.US,D,20200717,000000,9.99844,10.1551,9.92597,9.96275,54967.841921445,0
+FMNB.US,D,20200720,000000,9.88919,9.93566,9.69953,9.77112,39167.352403013,0
+FMNB.US,D,20200721,000000,10.1078,10.1551,9.88919,10.1175,60268.437908004,0
+FMNB.US,D,20200722,000000,10.0817,10.0817,9.81851,9.88919,38840.716612889,0
+FMNB.US,D,20200723,000000,9.88919,10.0178,9.79339,9.88049,55775.128478681,0
+FMNB.US,D,20200724,000000,9.92597,10.0081,9.7334,9.83405,47083.102025684,0
+FMNB.US,D,20200727,000000,9.7334,9.79817,9.57861,9.6531,61497.456751221,0
+FMNB.US,D,20200728,000000,9.6531,9.71018,9.55055,9.56893,56264.048506303,0
+FMNB.US,D,20200729,000000,10.0643,10.0643,9.66954,9.85243,135686.16106932,0
+FMNB.US,D,20200730,000000,9.70535,10.31,9.70535,10.2732,80839.257082825,0
+FMNB.US,D,20200731,000000,10.1812,10.2297,9.72372,9.89888,80881.637042935,0
+FMNB.US,D,20200803,000000,9.97234,10.282,9.96275,10.22,82990.298472846,0
+FMNB.US,D,20200804,000000,10.1551,10.1812,9.91727,10.1464,44379.053839094,0
+FMNB.US,D,20200805,000000,10.2461,10.3004,10.0643,10.2461,105852.73646635,0
+FMNB.US,D,20200806,000000,10.2645,10.3004,10.1369,10.2006,113010.81509484,0
+FMNB.US,D,20200807,000000,10.1551,10.8411,10.1551,10.8411,69184.768052319,0
+FMNB.US,D,20200810,000000,10.8227,11.1566,10.8227,11.0714,54915.125385698,0
+FMNB.US,D,20200811,000000,11.3267,11.53,11.2078,11.3267,57922.035238447,0
+FMNB.US,D,20200812,000000,11.4642,11.4835,10.9979,11.1894,39998.413084213,0
+FMNB.US,D,20200813,000000,11.0801,11.2358,10.9882,11.1991,48398.94810425,0
+FMNB.US,D,20200814,000000,11.0714,11.3267,11.024,11.2629,23174.602577735,0
+FMNB.US,D,20200817,000000,11.1526,11.2358,11.024,11.1894,42943.303483141,0
+FMNB.US,D,20200818,000000,11.1439,11.2078,10.9688,10.9882,48964.358791584,0
+FMNB.US,D,20200819,000000,11.0424,11.3267,10.9979,11.1342,36889.171132659,0
+FMNB.US,D,20200820,000000,10.9524,11.0617,10.9147,10.9785,56694.050052793,0
+FMNB.US,D,20200821,000000,10.9688,11.1081,10.8063,11.0801,151934.22431283,0
+FMNB.US,D,20200824,000000,11.1807,11.2775,10.9688,11.2262,29799.313903369,0
+FMNB.US,D,20200825,000000,11.3645,11.3645,11.0994,11.1807,41178.850021936,0
+FMNB.US,D,20200826,000000,11.1439,11.1526,10.8411,10.8411,47920.364652266,0
+FMNB.US,D,20200827,000000,10.933,11.0801,10.906,10.9524,31899.70607277,0
+FMNB.US,D,20200828,000000,11.0714,11.1052,10.7404,10.8227,28397.674247018,0
+FMNB.US,D,20200831,000000,10.8227,10.8315,10.6399,10.6767,164304.0043774,0
+FMNB.US,D,20200901,000000,10.668,10.7966,10.5305,10.7588,37836.001460991,0
+FMNB.US,D,20200902,000000,10.7588,10.8411,10.6399,10.7966,34952.09685832,0
+FMNB.US,D,20200903,000000,10.8499,11.0424,10.6583,10.723,50672.994744349,0
+FMNB.US,D,20200904,000000,10.8499,10.9234,10.728,10.8885,62082.506932264,0
+FMNB.US,D,20200908,000000,10.8227,10.8227,10.4948,10.5663,63284.650678825,0
+FMNB.US,D,20200909,000000,10.6312,10.6312,10.367,10.4009,76411.068080014,0
+FMNB.US,D,20200910,000000,10.5035,10.5035,10.1986,10.223,61856.135925819,0
+FMNB.US,D,20200911,000000,10.2277,10.2897,10.1145,10.2635,51853.431682074,0
+FMNB.US,D,20200914,000000,10.338,10.6428,10.218,10.6332,86546.080491909,0
+FMNB.US,D,20200915,000000,10.6332,10.6332,10.4434,10.5131,38444.825765999,0
+FMNB.US,D,20200916,000000,10.5131,10.7066,10.4869,10.5228,46915.649500367,0
+FMNB.US,D,20200917,000000,10.4193,10.5305,10.2897,10.4484,26283.844529288,0
+FMNB.US,D,20200918,000000,10.578,10.578,10.2539,10.4957,168746.6645861,0
+FMNB.US,D,20200921,000000,10.2635,10.3922,9.7363,9.81851,82245.031369432,0
+FMNB.US,D,20200922,000000,9.84657,10.0324,9.44994,9.67148,134814.78774313,0
+FMNB.US,D,20200923,000000,9.71694,9.85625,9.29224,9.38512,84401.241047271,0
+FMNB.US,D,20200924,000000,9.56023,9.78273,9.4538,9.60666,67223.919654015,0
+FMNB.US,D,20200925,000000,9.50606,9.71694,9.50606,9.69857,63665.036662261,0
+FMNB.US,D,20200928,000000,9.90363,10.3912,9.84852,10.3091,113654.78375702,0
+FMNB.US,D,20200929,000000,10.281,10.3757,9.83787,10.0506,66474.517920346,0
+FMNB.US,D,20200930,000000,9.96749,10.2277,9.96749,10.0971,70957.490774032,0
+FMNB.US,D,20201001,000000,10.1242,10.2635,10.0603,10.2327,52244.154241145,0
+FMNB.US,D,20201002,000000,10.1387,10.5974,9.75274,10.5586,117705.68774909,0
+FMNB.US,D,20201005,000000,10.5489,10.7541,10.0884,10.7347,84469.462446474,0
+FMNB.US,D,20201006,000000,10.7908,11.0965,10.6612,10.7347,68800.247438629,0
+FMNB.US,D,20201007,000000,10.8188,10.9582,10.726,10.8924,63491.382191561,0
+FMNB.US,D,20201008,000000,10.9582,10.9892,10.6979,10.8362,63504.819739889,0
+FMNB.US,D,20201009,000000,10.9485,10.9485,10.7541,10.8266,22878.976514522,0
+FMNB.US,D,20201012,000000,10.8266,11.0965,10.7908,11.0491,27801.253832773,0
+FMNB.US,D,20201013,000000,10.9485,10.9485,10.6525,10.6786,44732.564725873,0
+FMNB.US,D,20201014,000000,10.6882,10.6882,10.4957,10.4957,18963.481663298,0
+FMNB.US,D,20201015,000000,10.4193,10.7812,10.3573,10.726,29588.447760378,0
+FMNB.US,D,20201016,000000,10.5683,10.7908,10.5035,10.6612,35857.580884105,0
+FMNB.US,D,20201019,000000,10.6245,10.7725,10.578,10.6332,15918.326480692,0
+FMNB.US,D,20201020,000000,10.7347,10.9659,10.7347,10.8005,23766.888361725,0
+FMNB.US,D,20201021,000000,10.7908,10.9108,10.7908,10.9021,11097.347603683,0
+FMNB.US,D,20201022,000000,10.8266,11.2445,10.8266,11.1971,47769.450647968,0
+FMNB.US,D,20201023,000000,11.3036,11.4022,11.2532,11.2987,32917.858772996,0
+FMNB.US,D,20201026,000000,11.2068,11.2436,10.9108,11.0133,36803.377554874,0
+FMNB.US,D,20201027,000000,10.9292,10.9485,10.6428,10.6428,68607.987131784,0
+FMNB.US,D,20201028,000000,10.5392,10.8972,10.2374,10.2723,68356.80834381,0
+FMNB.US,D,20201029,000000,10.1707,10.7541,10.1707,10.7347,42972.245894924,0
+FMNB.US,D,20201030,000000,10.6979,10.8266,10.6612,10.7725,43234.794916098,0
+FMNB.US,D,20201102,000000,10.8643,11.1787,10.7908,10.8924,59743.339865653,0
+FMNB.US,D,20201103,000000,11.1226,11.1419,10.7628,11.0588,75429.093394518,0
+FMNB.US,D,20201104,000000,10.578,10.6148,10.2491,10.2635,55909.50396196,0
+FMNB.US,D,20201105,000000,10.338,10.8362,10.338,10.7066,23326.550239596,0
+FMNB.US,D,20201106,000000,10.8643,10.8643,10.2723,10.3091,40095.576895198,0
+FMNB.US,D,20201109,000000,11.289,11.8908,11.0869,11.2619,111160.56805586,0
+FMNB.US,D,20201110,000000,11.5038,12.1724,11.4747,12.1123,90749.965803402,0
+FMNB.US,D,20201111,000000,11.9092,12.2149,11.6509,11.8076,59457.016720513,0
+FMNB.US,D,20201112,000000,11.6045,11.6045,11.3267,11.4361,43358.83382374,0
+FMNB.US,D,20201113,000000,11.5851,11.7292,11.5318,11.6596,27372.285943845,0
+FMNB.US,D,20201116,000000,11.9837,12.2429,11.8357,12.2429,95799.383001985,0
+FMNB.US,D,20201117,000000,12.1955,12.2526,11.9788,12.1404,35331.449184191,0
+FMNB.US,D,20201118,000000,12.2052,12.2739,11.8444,11.8444,33844.015950055,0
+FMNB.US,D,20201119,000000,11.8357,12.0756,11.5754,11.8076,47247.453578309,0
+FMNB.US,D,20201120,000000,11.6431,11.9092,11.4651,11.9092,49986.646122065,0
+FMNB.US,D,20201123,000000,11.8444,12.0853,11.8357,11.8444,57522.009761303,0
+FMNB.US,D,20201124,000000,12.0853,12.6019,12.0726,12.4731,74907.096324858,0
+FMNB.US,D,20201125,000000,12.3338,12.3987,12.1046,12.391,36040.538272877,0
+FMNB.US,D,20201127,000000,12.3068,12.3435,12.0011,12.0485,24095.591466975,0
+FMNB.US,D,20201130,000000,12.0949,12.0949,11.5754,11.5948,105222.2053525,0
+FMNB.US,D,20201201,000000,11.7989,12.0756,11.7244,11.9372,36026.067066985,0
+FMNB.US,D,20201202,000000,11.9469,12.2874,11.8627,12.2052,36610.083590464,0
+FMNB.US,D,20201203,000000,12.2971,12.2971,12.0756,12.1046,21324.355538746,0
+FMNB.US,D,20201204,000000,12.27,12.4084,12.0659,12.3629,29100.561390321,0
+FMNB.US,D,20201207,000000,12.4635,12.6115,12.2652,12.5206,41036.205278149,0
+FMNB.US,D,20201208,000000,12.418,12.6308,12.3251,12.5573,51340.737530488,0
+FMNB.US,D,20201209,000000,12.7132,12.7885,12.5573,12.6211,37827.732200482,0
+FMNB.US,D,20201210,000000,12.6492,12.6957,12.4538,12.6405,32990.214802453,0
+FMNB.US,D,20201211,000000,12.6019,12.8263,12.5651,12.6211,30048.425376217,0
+FMNB.US,D,20201214,000000,12.6405,12.7517,12.6019,12.6492,47256.756496382,0
+FMNB.US,D,20201215,000000,12.6492,12.8998,12.5835,12.7421,54754.908463327,0
+FMNB.US,D,20201216,000000,12.7895,12.863,12.6019,12.7141,46210.695041937,0
+FMNB.US,D,20201217,000000,12.8079,12.863,12.5922,12.8079,37554.846603671,0
+FMNB.US,D,20201218,000000,12.892,12.892,12.1733,12.5564,330558.52057747,0
+FMNB.US,D,20201221,000000,12.4625,12.5835,12.1278,12.2206,34535.532860157,0
+FMNB.US,D,20201222,000000,12.2206,12.3039,11.8618,11.9227,44164.053065848,0
+FMNB.US,D,20201223,000000,12.0252,12.3512,11.9507,12.3039,27768.176790735,0
+FMNB.US,D,20201224,000000,12.4249,12.4345,12.0997,12.2749,17323.067109736,0
+FMNB.US,D,20201228,000000,12.2943,12.5002,12.2943,12.3609,23527.07980695,0
+FMNB.US,D,20201229,000000,12.4625,12.4625,12.1181,12.1645,33537.019653641,0
+FMNB.US,D,20201230,000000,12.2749,12.3232,12.1645,12.2584,28559.958484514,0
+FMNB.US,D,20201231,000000,12.2943,12.4625,12.1926,12.3706,47710.532166839,0
+FMNB.US,D,20210104,000000,12.4249,12.5467,12.1462,12.3706,58398.551375303,0
+FMNB.US,D,20210105,000000,12.3793,12.6405,12.3232,12.4538,116703.03991231,0
+FMNB.US,D,20210106,000000,12.7798,13.8614,12.5922,13.4793,165581.60512611,0
+FMNB.US,D,20210107,000000,13.6099,13.6099,13.2549,13.3671,63911.047162416,0
+FMNB.US,D,20210108,000000,13.3671,13.3671,12.6821,12.9675,60010.023517083,0
+FMNB.US,D,20210111,000000,12.8447,12.9675,12.7517,12.9385,71270.689015827,0
+FMNB.US,D,20210112,000000,12.9801,13.2171,12.9579,13.1243,52815.766873861,0
+FMNB.US,D,20210113,000000,13.1514,13.1514,12.8727,13.0594,72315.716812709,0
+FMNB.US,D,20210114,000000,13.1997,13.2645,12.9763,13.2278,40664.088555223,0
+FMNB.US,D,20210115,000000,12.9946,13.1243,12.863,13.0216,42642.509132109,0
+FMNB.US,D,20210119,000000,13.1997,13.1997,12.8543,12.9579,71821.628497269,0
+FMNB.US,D,20210120,000000,13.0594,13.0594,12.7229,12.892,67709.738708945,0
+FMNB.US,D,20210121,000000,12.8079,12.863,12.6308,12.7517,64036.119727622,0
+FMNB.US,D,20210122,000000,12.5922,13.0304,12.5922,13.0121,49533.904109172,0
+FMNB.US,D,20210125,000000,12.985,12.985,12.5835,12.8263,59620.334615576,0
+FMNB.US,D,20210126,000000,12.9763,13.0025,12.7054,12.7517,51793.47954338,0
+FMNB.US,D,20210127,000000,12.5835,12.7325,12.1462,12.4441,108236.3508082,0
+FMNB.US,D,20210128,000000,12.8998,13.0025,12.4905,12.6686,74485.364038876,0
+FMNB.US,D,20210129,000000,12.6783,12.7711,12.4161,12.4161,70253.569973165,0
+FMNB.US,D,20210201,000000,12.6211,12.7229,12.4249,12.6405,65597.976306344,0
+FMNB.US,D,20210202,000000,12.7711,12.8823,12.6405,12.8263,80333.798534185,0
+FMNB.US,D,20210203,000000,12.7798,12.9385,12.4722,12.6783,46309.926168051,0
+FMNB.US,D,20210204,000000,12.7054,13.0497,12.7054,13.04,57144.724750558,0
+FMNB.US,D,20210205,000000,13.0497,13.0497,12.805,13.0497,54895.485891987,0
+FMNB.US,D,20210208,000000,13.0497,13.3535,12.9569,13.3246,56775.709000324,0
+FMNB.US,D,20210209,000000,13.2549,13.3786,13.0788,13.1706,69978.617061225,0
+FMNB.US,D,20210210,000000,13.2733,13.2733,12.9385,13.0025,91884.921808324,0
+FMNB.US,D,20210211,000000,13.0216,13.2365,12.8263,13.0025,75686.474127874,0
+FMNB.US,D,20210212,000000,12.9288,13.1127,12.8079,12.8176,42134.983268342,0
+FMNB.US,D,20210216,000000,12.9482,13.0025,12.7229,12.7614,62422.580270715,0
+FMNB.US,D,20210217,000000,12.7325,12.9385,12.6957,12.863,35896.859871524,0
+FMNB.US,D,20210218,000000,12.8263,12.9095,12.5835,12.5922,64080.56700286,0
+FMNB.US,D,20210219,000000,12.6686,12.892,12.6019,12.892,69935.203443551,0
+FMNB.US,D,20210222,000000,12.7982,13.161,12.6967,13.1339,78498.022701087,0
+FMNB.US,D,20210223,000000,13.2181,13.6002,13.2181,13.3293,121006.15634992,0
+FMNB.US,D,20210224,000000,13.4599,13.6099,13.4599,13.5624,73267.71542886,0
+FMNB.US,D,20210225,000000,13.5528,13.6099,12.9763,13.0025,78707.855186515,0
+FMNB.US,D,20210226,000000,13.0025,13.2094,12.8582,12.8998,73634.663863966,0
+FMNB.US,D,20210301,000000,13.2094,13.4221,13.1059,13.3196,101759.45251418,0
+FMNB.US,D,20210302,000000,13.1949,13.4599,13.161,13.3196,70776.600700388,0
+FMNB.US,D,20210303,000000,13.9543,14.4951,13.5171,14.2445,110101.06905308,0
+FMNB.US,D,20210304,000000,14.4854,14.8211,14.0278,14.0753,84523.212639786,0
+FMNB.US,D,20210305,000000,14.3365,14.7466,14.2155,14.6634,81978.347718002,0
+FMNB.US,D,20210308,000000,14.8114,15.4548,14.6711,15.39,93828.198028045,0
+FMNB.US,D,20210309,000000,15.3329,15.4548,14.8018,15.1191,104837.68473882,0
+FMNB.US,D,20210310,000000,15.0727,15.7905,14.7379,15.7625,95724.959657399,0
+FMNB.US,D,20210311,000000,15.7441,15.7441,15.1724,15.4152,82186.112888303,0
+FMNB.US,D,20210312,000000,15.481,15.7905,15.2275,15.5844,45135.691175709,0
+FMNB.US,D,20210315,000000,15.5757,17.1334,15.0214,15.1724,59526.27177728,0
+FMNB.US,D,20210316,000000,15.2469,15.3232,14.9363,15.2275,59348.482676328,0
+FMNB.US,D,20210317,000000,15.2652,15.4152,15.1153,15.2469,35801.763375667,0
+FMNB.US,D,20210318,000000,15.303,15.8563,15.303,15.4249,73205.695975039,0
+FMNB.US,D,20210319,000000,15.3301,15.481,15.0214,15.1907,330537.84742619,0
+FMNB.US,D,20210322,000000,15.1433,15.2749,14.5154,14.9363,48002.023599798,0
+FMNB.US,D,20210323,000000,14.7118,14.9847,14.5986,14.7766,67660.123145888,0
+FMNB.US,D,20210324,000000,14.946,15.6929,14.7679,14.7679,73692.548687533,0
+FMNB.US,D,20210325,000000,14.7408,15.2749,14.7312,15.0495,49212.436606868,0
+FMNB.US,D,20210326,000000,15.1985,15.5178,15.0775,15.481,40512.140893362,0
+FMNB.US,D,20210329,000000,15.2565,15.6387,15.242,15.2469,55127.025186253,0
+FMNB.US,D,20210330,000000,15.3968,15.8379,15.2943,15.4441,68188.322160929,0
+FMNB.US,D,20210331,000000,15.5564,15.8282,15.481,15.6686,157446.72009994,0
+FMNB.US,D,20210401,000000,15.566,15.7538,15.3968,15.7538,81943.203360837,0
+FMNB.US,D,20210405,000000,15.7808,15.894,15.5757,15.8282,107564.4733918,0
+FMNB.US,D,20210406,000000,15.7625,15.9037,15.6164,15.6589,101328.41731012,0
+FMNB.US,D,20210407,000000,15.7625,16.0498,15.6783,15.9221,125269.9938001,0
+FMNB.US,D,20210408,000000,15.8757,16.016,15.6493,15.8757,89812.438393143,0
+FMNB.US,D,20210409,000000,15.9501,16.0343,15.7247,15.7538,46434.998733256,0
+FMNB.US,D,20210412,000000,15.7625,15.894,15.6493,15.6976,45466.461596087,0
+FMNB.US,D,20210413,000000,15.5844,15.6686,15.3591,15.4055,42285.89727264,0
+FMNB.US,D,20210414,000000,15.3968,15.6038,15.3881,15.4713,43602.777008769,0
+FMNB.US,D,20210415,000000,15.4713,15.8098,15.3688,15.7712,50053.833863705,0
+FMNB.US,D,20210416,000000,15.9879,15.9976,15.566,15.6309,46804.01448349,0
+FMNB.US,D,20210419,000000,15.6038,15.6783,15.3223,15.5757,62954.913916012,0
+FMNB.US,D,20210420,000000,15.5274,15.5844,15.3127,15.3881,80330.697561494,0
+FMNB.US,D,20210421,000000,15.4713,15.5274,15.3397,15.3968,53971.396030056,0
+FMNB.US,D,20210422,000000,15.4626,15.4906,15.2372,15.2372,62271.666266417,0
+FMNB.US,D,20210423,000000,15.3301,15.6686,15.3194,15.5564,33302.379386685,0
+FMNB.US,D,20210426,000000,15.5274,15.716,15.303,15.3397,37747.106910515,0
+FMNB.US,D,20210427,000000,15.5893,15.5893,15.0959,15.1907,53678.870939535,0
+FMNB.US,D,20210428,000000,15.0311,15.2943,15.0214,15.1907,62400.873461878,0
+FMNB.US,D,20210429,000000,15.3591,15.6783,15.1811,15.4441,57520.976103738,0
+FMNB.US,D,20210430,000000,15.2749,15.6397,15.2749,15.5564,87197.284757029,0
+FMNB.US,D,20210503,000000,15.6783,15.9124,15.6212,15.7905,62776.091157495,0
+FMNB.US,D,20210504,000000,15.7712,15.9221,15.6125,15.6589,38461.364287018,0
+FMNB.US,D,20210505,000000,15.7808,15.7808,15.3688,15.4441,40680.627076242,0
+FMNB.US,D,20210506,000000,15.6087,15.8195,15.4346,15.8195,85450.403474407,0
+FMNB.US,D,20210507,000000,15.7073,15.7905,15.566,15.6976,38266.003007483,0
+FMNB.US,D,20210510,000000,15.7712,15.9782,15.5844,15.5844,59953.17235108,0
+FMNB.US,D,20210511,000000,15.6397,15.6397,15.2469,15.3397,29279.384148838,0
+FMNB.US,D,20210512,000000,15.4055,15.5757,15.2943,15.3785,73656.370672803,0
+FMNB.US,D,20210513,000000,15.3785,15.9598,15.3785,15.8853,35405.872528777,0
+FMNB.US,D,20210514,000000,15.9598,16.1242,15.8195,16.0914,48694.574167464,0
+FMNB.US,D,20210517,000000,15.9695,16.1195,15.8195,16.0914,45058.166858433,0
+FMNB.US,D,20210518,000000,16.1755,16.1755,15.9695,15.9976,77581.168442102,0
+FMNB.US,D,20210519,000000,15.9501,16.3362,15.7441,16.3168,438638.78909355,0
+FMNB.US,D,20210520,000000,16.2598,16.429,16.072,16.4097,139607.85786592,0
+FMNB.US,D,20210521,000000,16.5316,16.8421,16.4793,16.7938,62094.910823029,0
+FMNB.US,D,20210524,000000,16.8799,16.8799,16.4001,16.4668,53608.582225204,0
+FMNB.US,D,20210525,000000,16.4387,16.4949,15.9927,15.9976,54355.916643746,0
+FMNB.US,D,20210526,000000,16.0527,16.2404,15.9976,16.1852,59874.614376241,0
+FMNB.US,D,20210527,000000,16.3904,16.5509,16.2974,16.3904,34839.428183879,0
+FMNB.US,D,20210528,000000,16.4668,16.4668,16.0817,16.3265,33845.049607617,0
+FMNB.US,D,20210601,000000,16.3817,16.4668,16.2782,16.4001,160530.1206124,0
+FMNB.US,D,20210602,000000,16.5316,16.6536,16.1814,16.2598,65570.067552125,0
+FMNB.US,D,20210603,000000,16.3168,16.4155,16.2133,16.2974,32561.246913525,0
+FMNB.US,D,20210604,000000,15.9454,16.3071,15.9454,16.1852,34454.907570189,0
+FMNB.US,D,20210607,000000,16.2598,16.3536,16.1562,16.3071,32212.904314564,0
+FMNB.US,D,20210608,000000,16.2404,16.2974,16.1195,16.1369,36975.998368008,0
+FMNB.US,D,20210609,000000,16.0623,16.1098,15.9308,15.9782,49658.976674378,0
+FMNB.US,D,20210610,000000,16.0536,16.0536,15.8931,15.8931,74908.129982422,0
+FMNB.US,D,20210611,000000,15.9598,16.1475,15.9598,16.1301,56273.351424374,0
+FMNB.US,D,20210614,000000,16.073,16.1475,15.8456,15.9598,92641.559144939,0
+FMNB.US,D,20210615,000000,15.9695,16.1572,15.9598,16.0343,52426.077972353,0
+FMNB.US,D,20210616,000000,15.9879,16.2153,15.955,16.1205,60393.510473209,0
+FMNB.US,D,20210617,000000,16.2056,16.2056,15.9695,15.9782,84864.3196358,0
+FMNB.US,D,20210618,000000,15.9598,16.3845,15.7006,16.016,407242.47425429,0
+FMNB.US,D,20210621,000000,16.2704,16.6021,16.044,16.3091,123244.02497528,0
+FMNB.US,D,20210622,000000,15.8369,16.225,15.8185,15.9308,72138.96136932,0
+FMNB.US,D,20210623,000000,15.9124,16.0024,15.0156,15.0997,235099.21091394,0
+FMNB.US,D,20210624,000000,15.0997,15.6193,15.0997,15.5913,131069.84638993,0
+FMNB.US,D,20210625,000000,15.5439,15.5583,15.2517,15.2894,332045.9538116,0
+FMNB.US,D,20210628,000000,15.3842,15.3842,14.7321,14.8454,86786.922704247,0
+FMNB.US,D,20210629,000000,14.9489,15.0436,14.5899,14.5899,92292.182888414,0
+FMNB.US,D,20210630,000000,14.5154,14.798,14.5154,14.647,191443.71736942,0
+FMNB.US,D,20210701,000000,14.7225,15.034,14.7225,14.8918,100791.94903457,0
+FMNB.US,D,20210702,000000,14.855,14.9305,14.6567,14.6838,72304.346579508,0
+FMNB.US,D,20210706,000000,14.7128,14.7321,14.1933,14.2784,73720.457441752,0
+FMNB.US,D,20210707,000000,14.2601,14.4099,14.0801,14.0898,55453.660976376,0
+FMNB.US,D,20210708,000000,13.9572,14.143,13.7589,13.8353,74864.716364747,0
+FMNB.US,D,20210709,000000,14.0704,14.439,14.0704,14.4196,88843.901255973,0
+FMNB.US,D,20210712,000000,14.2688,14.6664,14.1643,14.6383,74455.387969529,0
+FMNB.US,D,20210713,000000,14.6093,14.6567,14.2417,14.2784,74141.156070171,0
+FMNB.US,D,20210714,000000,14.2784,14.5241,14.1643,14.3635,59259.58812585,0
+FMNB.US,D,20210715,000000,14.2968,14.6093,14.1672,14.5522,57223.282725398,0
+FMNB.US,D,20210716,000000,14.6741,14.7128,14.2224,14.2784,59066.294161442,0
+FMNB.US,D,20210719,000000,14.1643,14.2127,13.8828,14.0704,91096.241087235,0
+FMNB.US,D,20210720,000000,13.8915,14.6093,13.8915,14.2601,111348.69373245,0
+FMNB.US,D,20210721,000000,14.4293,14.6286,14.3355,14.3925,56550.371651441,0
+FMNB.US,D,20210722,000000,14.3452,14.3452,13.9766,14.1643,86555.383409983,0
+FMNB.US,D,20210723,000000,14.3162,14.3925,14.1875,14.2417,43154.169626132,0
+FMNB.US,D,20210726,000000,14.2513,14.4487,14.203,14.2871,34976.904639848,0
+FMNB.US,D,20210727,000000,14.2784,14.3162,14.1739,14.2127,41347.336204817,0
+FMNB.US,D,20210728,000000,14.2417,14.3925,13.9341,14.3355,74718.970648268,0
+FMNB.US,D,20210729,000000,14.5338,14.6093,14.3306,14.5338,70325.926002623,0
+FMNB.US,D,20210730,000000,14.5619,14.6731,14.439,14.4961,70780.735330642,0
+FMNB.US,D,20210802,000000,14.6286,14.798,14.4012,14.4196,92771.799997962,0
+FMNB.US,D,20210803,000000,14.5522,14.8454,14.3925,14.6567,89340.05688654,0
+FMNB.US,D,20210804,000000,14.4487,14.7418,14.4487,14.4864,44729.463753182,0
+FMNB.US,D,20210805,000000,14.5706,14.7331,14.5241,14.6286,40290.938174734,0
+FMNB.US,D,20210806,000000,14.6838,14.9866,14.6838,14.9112,69155.825640535,0
+FMNB.US,D,20210809,000000,14.8357,14.9779,14.7225,14.7612,44880.377757479,0
+FMNB.US,D,20210810,000000,14.8357,14.9963,14.6935,14.9208,38247.397171336,0
+FMNB.US,D,20210811,000000,14.9779,15.1094,14.9208,15.0436,53801.876189613,0
+FMNB.US,D,20210812,000000,15.1094,15.1191,14.8647,15.034,40142.091485565,0
+FMNB.US,D,20210813,000000,15.0533,15.0814,14.9112,14.9779,33613.510313354,0
+FMNB.US,D,20210816,000000,15.0244,15.1384,14.8744,14.9866,113012.88240997,0
+FMNB.US,D,20210817,000000,15.0997,15.0997,14.7321,14.8163,58560.835612801,0
+FMNB.US,D,20210818,000000,14.7515,14.8502,14.5522,14.5899,80589.111952415,0
+FMNB.US,D,20210819,000000,14.5425,14.6519,14.3306,14.5241,51455.473520056,0
+FMNB.US,D,20210820,000000,14.4671,14.7834,14.4671,14.7612,191409.60666982,0
+FMNB.US,D,20210823,000000,14.8744,14.9015,14.7418,14.798,46455.67188453,0
+FMNB.US,D,20210824,000000,14.7699,14.8163,14.6935,14.7612,64866.146751258,0
+FMNB.US,D,20210825,000000,14.7786,15.0436,14.7786,14.9112,58437.830362724,0
+FMNB.US,D,20210826,000000,14.9779,14.9779,14.6741,14.6935,39549.805701575,0
+FMNB.US,D,20210827,000000,14.7321,15.0997,14.7321,15.0533,84033.2589546,0
+FMNB.US,D,20210830,000000,15.0901,15.0901,14.6838,14.7128,52816.800531425,0
+FMNB.US,D,20210831,000000,14.7418,14.855,14.6383,14.7321,34248.176057453,0
+FMNB.US,D,20210901,000000,14.7612,14.826,14.5803,14.7321,31440.762114495,0
+FMNB.US,D,20210902,000000,14.7786,14.855,14.647,14.6838,38985.428671805,0
+FMNB.US,D,20210903,000000,14.6664,14.7128,14.4864,14.5619,35531.978751546,0
+FMNB.US,D,20210907,000000,14.6567,14.6567,14.4342,14.4584,39277.953762327,0
+FMNB.US,D,20210908,000000,14.4864,14.5125,14.2688,14.3452,41993.372182117,0
+FMNB.US,D,20210909,000000,14.3259,14.4303,14.1875,14.2311,67217.717708633,0
+FMNB.US,D,20210910,000000,14.2775,14.3259,14.1363,14.1826,49644.505468486,0
+FMNB.US,D,20210913,000000,14.3452,14.4012,14.2678,14.3732,50161.334250327,0
+FMNB.US,D,20210914,000000,14.4497,14.4497,14.173,14.2504,68741.328957499,0
+FMNB.US,D,20210915,000000,14.3259,14.3732,14.173,14.2871,43093.183829874,0
+FMNB.US,D,20210916,000000,14.4012,14.4012,14.2117,14.2871,33041.897680638,0
+FMNB.US,D,20210917,000000,14.3259,14.4303,14.2137,14.4206,224665.47146614,0
+FMNB.US,D,20210920,000000,14.173,14.1923,13.9263,14.173,73788.678840955,0
+FMNB.US,D,20210921,000000,14.3452,14.3452,14.1363,14.173,35520.608518345,0
+FMNB.US,D,20210922,000000,14.2968,14.44,14.2591,14.3162,36138.735741427,0
+FMNB.US,D,20210923,000000,14.3828,14.677,14.3065,14.5919,45219.417438367,0
+FMNB.US,D,20210924,000000,14.5542,14.8298,14.5445,14.677,56046.98041793,0
+FMNB.US,D,20210927,000000,14.7728,15.0011,14.7728,14.8298,84490.135597748,0
+FMNB.US,D,20210928,000000,14.8869,15.0485,14.6403,14.8009,91191.337583094,0
+FMNB.US,D,20210929,000000,14.8589,14.9053,14.6867,14.8105,59388.795321311,0
+FMNB.US,D,20210930,000000,14.9246,15.1056,14.8541,14.944,122479.11837816,0
+FMNB.US,D,20211001,000000,14.9537,15.3629,14.9246,15.3242,113110.04622096,0
+FMNB.US,D,20211004,000000,15.4093,15.6474,15.3339,15.5913,93080.863609503,0
+FMNB.US,D,20211005,000000,15.6957,15.8766,15.6571,15.867,80878.536070246,0
+FMNB.US,D,20211006,000000,15.7528,15.895,15.5816,15.8766,52954.276987395,0
+FMNB.US,D,20211007,000000,15.9143,15.9812,15.7712,15.924,69389.432249928,0
+FMNB.US,D,20211008,000000,15.9143,16.0857,15.8098,15.9812,54344.546410546,0
+FMNB.US,D,20211011,000000,16.0188,16.0857,15.7905,15.8195,50405.277435356,0
+FMNB.US,D,20211012,000000,15.7808,16.133,15.7334,16.0101,71693.454959373,0
+FMNB.US,D,20211013,000000,15.9812,15.9812,15.6957,15.8863,73898.246542705,0
+FMNB.US,D,20211014,000000,16.0469,16.0469,15.7712,16.0101,86943.004996364,0
+FMNB.US,D,20211015,000000,16.1708,16.1708,15.9327,15.9812,75512.819657175,0
+FMNB.US,D,20211018,000000,16.0188,16.0663,15.8573,16.0469,51727.325459304,0
+FMNB.US,D,20211019,000000,16.0188,16.1292,16.0005,16.0953,43078.712623983,0
+FMNB.US,D,20211020,000000,16.105,16.4088,16.0372,16.3807,57667.755477782,0
+FMNB.US,D,20211021,000000,16.3807,16.4088,16.1901,16.2374,34704.019043036,0
+FMNB.US,D,20211022,000000,16.2094,16.3235,16.105,16.219,71906.388417491,0
+FMNB.US,D,20211025,000000,16.3043,16.3043,16.1146,16.2287,62436.017819043,0
+FMNB.US,D,20211026,000000,16.2287,16.2946,16.0953,16.2287,49815.058966495,0
+FMNB.US,D,20211027,000000,16.2287,16.3942,16.105,16.2655,61828.227171599,0
+FMNB.US,D,20211028,000000,16.2655,17.5976,16.2655,17.2369,297799.84506928,0
+FMNB.US,D,20211029,000000,17.2369,17.5745,16.9225,16.9514,898994.72360005,0
+FMNB.US,D,20211101,000000,17.0173,18.0446,17.0173,18.0253,145511.07621211,0
+FMNB.US,D,20211102,000000,18.064,18.064,16.8886,17.1411,168384.88443882,0
+FMNB.US,D,20211103,000000,17.0655,17.1787,16.637,17.113,223608.03977849,0
+FMNB.US,D,20211104,000000,17.0367,17.1033,16.5046,16.7792,191182.20200581,0
+FMNB.US,D,20211105,000000,16.875,17.531,16.8083,17.4265,167086.61053883,0
+FMNB.US,D,20211108,000000,17.4168,17.5029,17.232,17.4556,88901.786079539,0
+FMNB.US,D,20211109,000000,17.6499,17.7021,17.3123,17.4071,76154.721004223,0
+FMNB.US,D,20211110,000000,17.4459,17.5793,17.4459,17.5116,66899.351179018,0
+FMNB.US,D,20211111,000000,17.5213,17.6934,17.3974,17.6354,69244.720191011,0
+FMNB.US,D,20211112,000000,17.6267,17.6741,17.1604,17.2562,81165.892872949,0
+FMNB.US,D,20211115,000000,17.2649,17.5976,17.2649,17.531,55337.891329244,0
+FMNB.US,D,20211116,000000,17.5406,17.826,17.3607,17.7506,74153.559960935,0
+FMNB.US,D,20211117,000000,17.6741,17.7021,17.1508,17.5793,396965.85075618,0
+FMNB.US,D,20211118,000000,17.5503,17.6934,17.3984,17.6741,82513.782335989,0
+FMNB.US,D,20211119,000000,17.4652,17.5503,17.2929,17.4749,117474.14845481,0
+FMNB.US,D,20211122,000000,17.7786,17.8976,17.4932,17.5976,113090.40672725,0
+FMNB.US,D,20211123,000000,17.6548,17.7409,17.5029,17.7021,82363.901989256,0
+FMNB.US,D,20211124,000000,17.6451,17.6451,17.3414,17.5116,64056.792878895,0
+FMNB.US,D,20211126,000000,17.0367,17.4603,16.4658,16.9031,109964.62625468,0
+FMNB.US,D,20211129,000000,17.2562,17.2562,16.7571,16.9225,368703.58565,0
+FMNB.US,D,20211130,000000,16.818,16.9128,16.6352,16.7328,158705.71501251,0
+FMNB.US,D,20211201,000000,17.0936,17.2979,16.8373,16.8566,90553.570866303,0
+FMNB.US,D,20211202,000000,16.9419,17.6548,16.7598,17.3511,118967.78363434,0
+FMNB.US,D,20211203,000000,17.5029,17.5029,17.0655,17.1604,70178.112971017,0
+FMNB.US,D,20211206,000000,17.4265,17.6267,17.3123,17.3877,59723.700371944,0
+FMNB.US,D,20211207,000000,17.5116,17.5116,17.1556,17.3123,47643.3444252,0
+FMNB.US,D,20211208,000000,17.5358,17.5358,17.1508,17.4459,72176.173041612,0
+FMNB.US,D,20211209,000000,17.379,17.3877,17.1198,17.1778,73437.235269304,0
+FMNB.US,D,20211210,000000,17.2155,17.2736,17.0143,17.2543,54451.013139605,0
+FMNB.US,D,20211213,000000,17.1778,17.3113,16.8896,17.0143,56650.636435119,0
+FMNB.US,D,20211214,000000,16.9088,17.2543,16.8421,16.8896,128717.24177499,0
+FMNB.US,D,20211215,000000,17.0337,17.3742,16.7755,17.2155,111429.3190224,0
+FMNB.US,D,20211216,000000,17.4749,17.7138,17.3501,17.5609,122347.84386758,0
+FMNB.US,D,20211217,000000,17.5802,17.7429,17.0337,17.264,132984.18019786,0
+FMNB.US,D,20211220,000000,16.7464,17.2058,16.5635,17.1198,127208.10173201,0
+FMNB.US,D,20211221,000000,17.2446,17.4932,16.9949,17.3113,89387.60513447,0
+FMNB.US,D,20211222,000000,17.3877,17.4459,17.2155,17.379,83887.513238122,0
+FMNB.US,D,20211223,000000,17.4362,17.6422,17.4362,17.5802,39060.885673954,0
+FMNB.US,D,20211227,000000,17.829,17.8772,17.4932,17.8482,57912.732320373,0
+FMNB.US,D,20211228,000000,17.8482,17.9683,17.4459,17.829,51123.669442115,0
+FMNB.US,D,20211229,000000,17.7912,18.0302,17.6471,17.8869,36943.954983534,0
+FMNB.US,D,20211230,000000,17.8096,17.915,17.5899,17.6277,49148.349837919,0
+FMNB.US,D,20211231,000000,17.676,17.8966,17.5802,17.7815,56452.174182892,0
+FMNB.US,D,20220103,000000,17.8387,18.1839,17.8387,17.9827,89816.573023398,0
+FMNB.US,D,20220104,000000,18.0979,18.5196,18.0979,18.241,142105.17453978,0
+FMNB.US,D,20220105,000000,18.3659,18.4287,18.0785,18.1356,63410.756901595,0
+FMNB.US,D,20220106,000000,18.7064,18.8457,18.2217,18.7587,79653.651857283,0
+FMNB.US,D,20220107,000000,18.7209,18.9124,18.538,18.807,40296.106462552,0
+FMNB.US,D,20220110,000000,18.9318,19.1708,18.5477,18.6822,83121.572983434,0
+FMNB.US,D,20220111,000000,18.7587,18.7587,18.3465,18.5864,39317.232749747,0
+FMNB.US,D,20220112,000000,18.6532,18.6822,18.2991,18.481,103879.48417729,0
+FMNB.US,D,20220113,000000,18.4326,18.9415,18.4326,18.7587,48318.322814284,0
+FMNB.US,D,20220114,000000,18.567,18.9985,18.567,18.8931,54844.836671367,0
+FMNB.US,D,20220118,000000,18.8167,18.8167,18.452,18.481,74476.061120803,0
+FMNB.US,D,20220119,000000,18.452,18.538,17.9827,18.0495,111733.21434613,0
+FMNB.US,D,20220120,000000,18.0979,18.3088,17.7525,17.7912,69942.439046497,0
+FMNB.US,D,20220121,000000,17.5986,18.0882,17.5319,17.7138,84801.266524415,0
+FMNB.US,D,20220124,000000,17.4845,18.1647,17.4845,18.0785,86293.868046371,0
+FMNB.US,D,20220125,000000,17.8869,18.1647,17.5513,18.0882,79348.722875998,0
+FMNB.US,D,20220126,000000,18.1356,18.3949,17.4071,17.7138,91238.885831022,0
+FMNB.US,D,20220127,000000,18.0021,18.0021,17.264,17.379,58389.24845723,0
+FMNB.US,D,20220128,000000,17.2736,17.2736,16.2956,16.6409,148374.30766351,0
+FMNB.US,D,20220131,000000,16.4968,17.2349,16.3245,16.727,82217.122615212,0
+FMNB.US,D,20220201,000000,16.7561,17.0046,16.5635,16.9185,99388.242063087,0
+FMNB.US,D,20220202,000000,16.8034,16.8556,16.4445,16.669,86975.048380838,0
+FMNB.US,D,20220203,000000,16.7076,16.9088,16.5538,16.6118,69323.278165852,0
+FMNB.US,D,20220204,000000,16.6506,16.7842,16.4106,16.5635,196569.62522772,0
+FMNB.US,D,20220207,000000,16.669,16.967,16.5829,16.875,85940.357159593,0
+FMNB.US,D,20220208,000000,16.9185,17.1633,16.9185,17.1198,139691.58412858,0
+FMNB.US,D,20220209,000000,17.1392,17.2252,16.6215,16.669,161224.7384952,0
+FMNB.US,D,20220210,000000,16.6506,16.9235,16.401,16.5538,102807.58128375,0
+FMNB.US,D,20220211,000000,16.5354,16.7415,16.3817,16.4968,55040.197950903,0
+FMNB.US,D,20220214,000000,16.5451,16.6312,16.3148,16.3914,50947.947656289,0
+FMNB.US,D,20220215,000000,16.4872,16.698,16.401,16.4397,71171.457889714,0
+FMNB.US,D,20220216,000000,16.4397,16.6118,16.3429,16.4968,50104.483084325,0
+FMNB.US,D,20220217,000000,16.4581,16.7173,16.2956,16.6409,93704.159120403,0
+FMNB.US,D,20220218,000000,16.5635,16.9332,16.5063,16.5635,90326.166202293,0
+FMNB.US,D,20220222,000000,16.5538,16.8228,16.4397,16.6118,67091.611485863,0
+FMNB.US,D,20220223,000000,16.6506,16.8131,16.5103,16.5354,60701.540427186,0
+FMNB.US,D,20220224,000000,16.3052,16.4484,15.778,16.2956,156283.8553408,0
+FMNB.US,D,20220225,000000,16.3526,16.8615,16.3526,16.8034,61518.129902495,0
+FMNB.US,D,20220228,000000,16.6506,16.7367,16.4678,16.516,339569.94721764,0
+FMNB.US,D,20220301,000000,16.4678,16.516,16.0653,16.2665,115531.90589267,0
+FMNB.US,D,20220302,000000,16.401,16.8702,16.3942,16.7938,78216.867843766,0
+FMNB.US,D,20220303,000000,16.9185,17.0337,16.7367,17.0046,69903.160059077,0
+FMNB.US,D,20220304,000000,16.8702,17.1576,16.5732,17.1004,81127.647543093,0
+FMNB.US,D,20220307,000000,17.1004,17.1004,16.6021,16.6021,81664.115818644,0
+FMNB.US,D,20220308,000000,16.727,16.7598,16.4058,16.4678,70377.608880807,0
+FMNB.US,D,20220309,000000,16.8034,16.9185,16.5877,16.7076,55645.921283221,0
+FMNB.US,D,20220310,000000,16.5819,16.7464,16.5142,16.7464,42507.099991267,0
+FMNB.US,D,20220311,000000,16.7851,16.9707,16.5916,16.5916,39143.578279048,0
+FMNB.US,D,20220314,000000,16.5916,16.9108,16.5916,16.7755,64964.344219808,0
+FMNB.US,D,20220315,000000,16.7755,16.9593,16.7173,16.8334,60714.977975513,0
+FMNB.US,D,20220316,000000,16.8914,16.9882,16.5142,16.6302,176112.5083849,0
+FMNB.US,D,20220317,000000,16.6787,16.8043,16.3981,16.7561,69872.150332166,0
+FMNB.US,D,20220318,000000,16.698,16.7173,16.3981,16.4852,265251.00204652,0
+FMNB.US,D,20220321,000000,16.4561,16.6593,16.4271,16.6108,82347.363468237,0
+FMNB.US,D,20220322,000000,16.7755,16.8817,16.6205,16.8625,80103.292897485,0
+FMNB.US,D,20220323,000000,16.7947,16.8237,16.4561,16.461,48722.482921683,0
+FMNB.US,D,20220324,000000,16.253,16.8431,15.6628,16.7561,158678.83991584,0
+FMNB.US,D,20220325,000000,16.7851,16.8914,16.669,16.814,106808.86971276,0
+FMNB.US,D,20220328,000000,16.8237,16.8625,16.5722,16.8334,68717.554833534,0
+FMNB.US,D,20220329,000000,16.9979,17.172,16.7851,16.9108,108751.1122749,0
+FMNB.US,D,20220330,000000,16.9302,16.9688,16.4561,16.5238,57433.115210826,0
+FMNB.US,D,20220331,000000,16.5046,16.8625,16.4561,16.5046,90305.493051019,0
+FMNB.US,D,20220401,000000,16.6884,16.7173,16.4078,16.5819,275585.51036821,0
+FMNB.US,D,20220404,000000,16.5819,16.7173,16.2337,16.3787,58706.581329281,0
+FMNB.US,D,20220405,000000,16.3787,16.5528,16.2433,16.253,51613.6231273,0
+FMNB.US,D,20220406,000000,16.1659,16.2337,15.8466,15.8757,73567.476122328,0
+FMNB.US,D,20220407,000000,15.8079,15.9531,15.5757,15.6241,82267.771835833,0
+FMNB.US,D,20220408,000000,15.6531,15.7887,15.4887,15.5274,63261.910212425,0
+FMNB.US,D,20220411,000000,15.5757,15.7814,15.5564,15.5951,48597.410356478,0
+FMNB.US,D,20220412,000000,15.6241,15.7693,15.479,15.5274,59230.645714067,0
+FMNB.US,D,20220413,000000,15.5467,15.6342,15.4984,15.5854,37234.412758929,0
+FMNB.US,D,20220414,000000,15.5951,15.7693,15.3532,15.479,68831.257165539,0
+FMNB.US,D,20220418,000000,15.4935,15.5274,15.1888,15.45,53642.692924806,0
+FMNB.US,D,20220419,000000,15.479,15.7306,15.4597,15.7016,97986.602406735,0
+FMNB.US,D,20220420,000000,15.8176,15.9675,15.7209,15.7887,79819.037067471,0
+FMNB.US,D,20220421,000000,15.8079,15.9288,15.6241,15.6822,64259.389761377,0
+FMNB.US,D,20220422,000000,15.6241,15.7644,15.3823,15.45,65658.962102601,0
+FMNB.US,D,20220425,000000,15.45,15.566,15.1017,15.4016,107162.38059953,0
+FMNB.US,D,20220426,000000,15.4016,15.4403,14.9953,15.063,62946.644655502,0
+FMNB.US,D,20220427,000000,14.9953,15.2574,14.7824,14.976,79585.430458079,0
+FMNB.US,D,20220428,000000,14.8598,15.063,14.6373,14.8889,90693.114637399,0
+FMNB.US,D,20220429,000000,14.8889,15.0533,14.7679,14.8211,122910.15358222,0
+FMNB.US,D,20220502,000000,14.9373,15.0436,14.7632,15.005,118509.87333363,0
+FMNB.US,D,20220503,000000,15.0727,15.2565,14.8405,15.1404,86046.823888652,0
+FMNB.US,D,20220504,000000,15.1404,15.4113,14.9566,15.2275,50985.159328582,0
+FMNB.US,D,20220505,000000,15.4113,15.4113,14.767,14.9663,87941.518202879,0
+FMNB.US,D,20220506,000000,14.9373,15.0244,14.618,14.7824,55563.228678126,0
+FMNB.US,D,20220509,000000,14.5793,14.7921,14.5599,14.6954,87256.20323816,0
+FMNB.US,D,20220510,000000,14.7341,14.9469,14.502,14.7632,90626.960553324,0
+FMNB.US,D,20220511,000000,14.8018,15.0533,14.6761,14.8211,68521.159896435,0
+FMNB.US,D,20220512,000000,14.8018,14.8502,14.3761,14.5502,72738.482756254,0
+FMNB.US,D,20220513,000000,14.618,14.6664,14.2601,14.289,83126.741271252,0
+FMNB.US,D,20220516,000000,14.2697,14.4173,14.0375,14.3374,67879.25854939,0
+FMNB.US,D,20220517,000000,14.502,14.7728,14.502,14.7051,47633.007849563,0
+FMNB.US,D,20220518,000000,14.5696,14.6331,14.2601,14.3567,57893.092826663,0
+FMNB.US,D,20220519,000000,14.202,14.3664,14.1149,14.1537,103623.13710149,0
+FMNB.US,D,20220520,000000,14.2504,14.3374,13.9958,14.0955,54281.49329916,0
+FMNB.US,D,20220523,000000,14.3374,14.4729,14.2793,14.2793,35744.912209663,0
+FMNB.US,D,20220524,000000,14.1149,14.5405,14.1149,14.5213,76437.94317667,0
+FMNB.US,D,20220525,000000,14.589,14.8598,14.589,14.7341,58939.154281109,0
+FMNB.US,D,20220526,000000,14.6954,14.976,14.6954,14.8598,53004.926208015,0
+FMNB.US,D,20220527,000000,14.9469,15.0147,14.8985,14.9953,45271.100316551,0
+FMNB.US,D,20220531,000000,14.7824,15.0727,14.7824,15.0244,271401.26455042,0
+FMNB.US,D,20220601,000000,15.0244,15.0823,14.8405,15.0147,56990.70977357,0
+FMNB.US,D,20220602,000000,15.0147,15.1404,14.8889,15.1404,48592.242068659,0
+FMNB.US,D,20220603,000000,15.1114,15.1114,14.8211,14.8792,47020.0489143,0
+FMNB.US,D,20220606,000000,14.9082,15.1307,14.8889,15.1114,51403.790641872,0
+FMNB.US,D,20220607,000000,14.9856,15.2178,14.9767,15.1888,47776.686250914,0
+FMNB.US,D,20220608,000000,15.1307,15.1307,14.8211,14.9082,67571.228595412,0
+FMNB.US,D,20220609,000000,14.8202,14.9278,14.6736,14.6932,52971.160283408,0
+FMNB.US,D,20220610,000000,14.5661,14.5666,14.3608,14.4096,68044.986521942,0
+FMNB.US,D,20220613,000000,14.2532,14.527,14.1946,14.2826,60221.654337339,0
+FMNB.US,D,20220614,000000,14.2924,14.3999,14.1848,14.351,162050.79254089,0
+FMNB.US,D,20220615,000000,14.439,14.6932,14.3999,14.6247,80506.26171452,0
+FMNB.US,D,20220616,000000,14.5172,14.615,14.2532,14.5465,106000.62730511,0
+FMNB.US,D,20220617,000000,14.5563,14.8202,14.5172,14.6052,185288.58506673,0
+FMNB.US,D,20220621,000000,14.6736,14.8398,14.6246,14.7518,67080.3680269,0
+FMNB.US,D,20220622,000000,14.7518,14.9376,14.6638,14.7714,93224.291140668,0
+FMNB.US,D,20220623,000000,14.7909,14.8594,14.3999,14.4976,58337.426057522,0
+FMNB.US,D,20220624,000000,14.5074,14.7812,14.5074,14.7127,210370.71178828,0
+FMNB.US,D,20220627,000000,14.83,14.8398,14.659,14.7127,51681.251564162,0
+FMNB.US,D,20220628,000000,14.8496,14.9864,14.6834,14.6932,60531.600683041,0
+FMNB.US,D,20220629,000000,14.6834,14.8007,14.5954,14.6345,71431.89196954,0
+FMNB.US,D,20220630,000000,14.615,14.7127,14.439,14.6638,84453.730189989,0
+FMNB.US,D,20220701,000000,14.5758,14.9522,14.5758,14.8887,69885.229016725,0
+FMNB.US,D,20220705,000000,14.6052,14.8691,14.4488,14.8496,94513.176934679,0
+FMNB.US,D,20220706,000000,14.7812,14.8398,14.6638,14.7029,43121.413211553,0
+FMNB.US,D,20220707,000000,14.8202,14.8507,14.5563,14.5661,61017.490168879,0
+FMNB.US,D,20220708,000000,14.5758,14.6052,14.3999,14.5172,53066.292330108,0
+FMNB.US,D,20220711,000000,14.4194,14.4781,14.3901,14.4586,36609.471176094,0
+FMNB.US,D,20220712,000000,14.4488,14.5758,14.3608,14.5661,54778.669170724,0
+FMNB.US,D,20220713,000000,14.5172,14.5172,14.3597,14.4586,56166.77871237,0
+FMNB.US,D,20220714,000000,14.3706,14.3804,14.2728,14.3119,50401.572097251,0
+FMNB.US,D,20220715,000000,14.6052,14.6736,14.3216,14.654,60169.485150439,0
+FMNB.US,D,20220718,000000,14.7127,14.7616,14.4976,14.5172,63817.236532538,0
+FMNB.US,D,20220719,000000,14.6834,14.9035,14.4683,14.8007,55671.682899432,0
+FMNB.US,D,20220720,000000,14.8202,14.9669,14.654,14.9669,55746.356441466,0
+FMNB.US,D,20220721,000000,14.9669,15.2308,14.9669,15.2113,43870.194482359,0
+FMNB.US,D,20220722,000000,15.2406,15.2406,14.9962,15.1135,50001.608331014,0
+FMNB.US,D,20220725,000000,15.2308,15.2602,15.1135,15.2113,44665.007388667,0
+FMNB.US,D,20220726,000000,15.2308,15.3384,15.1282,15.309,47648.880294327,0
+FMNB.US,D,20220727,000000,15.3384,15.3384,14.5382,14.5954,126770.1012429,0
+FMNB.US,D,20220728,000000,14.5368,14.6638,13.8426,13.8916,307380.84921755,0
+FMNB.US,D,20220729,000000,14.0186,14.1212,13.8524,13.8818,100789.84616647,0
+FMNB.US,D,20220801,000000,13.9208,14.2972,13.6374,14.0284,316846.9993269,0
+FMNB.US,D,20220802,000000,13.9502,14.004,13.696,13.7156,78131.029322699,0
+FMNB.US,D,20220803,000000,13.7938,13.8916,13.6716,13.8328,329527.18051941,0
+FMNB.US,D,20220804,000000,13.7644,13.9013,13.6764,13.7742,68115.568363043,0
+FMNB.US,D,20220805,000000,13.8231,13.8232,13.657,13.6764,88467.688805625,0
+FMNB.US,D,20220808,000000,13.784,14.0069,13.6666,13.9208,104709.69566064,0
+FMNB.US,D,20220809,000000,13.9796,14.0235,13.7546,13.872,79623.477238146,0
+FMNB.US,D,20220810,000000,14.1066,14.2337,14.0382,14.1848,80688.342406055,0
+FMNB.US,D,20220811,000000,14.2434,14.4096,14.2434,14.3216,71341.874549005,0
+FMNB.US,D,20220812,000000,14.3314,14.7127,14.2532,14.6638,154781.88583275,0
+FMNB.US,D,20220815,000000,14.527,14.6067,14.4781,14.5465,69350.239119687,0
+FMNB.US,D,20220816,000000,14.439,14.6443,14.439,14.615,96813.735784467,0
+FMNB.US,D,20220817,000000,14.5465,14.5465,14.2728,14.3608,92757.837234263,0
+FMNB.US,D,20220818,000000,14.3706,14.439,14.2434,14.4292,75771.140809378,0
+FMNB.US,D,20220819,000000,14.4292,14.4292,14.2044,14.2728,56552.42152534,0
+FMNB.US,D,20220822,000000,14.2728,14.2728,13.9306,14.0772,88811.391684028,0
+FMNB.US,D,20220823,000000,14.1262,14.2532,13.9404,13.999,69182.479381419,0
+FMNB.US,D,20220824,000000,13.9698,14.3461,13.9306,14.2142,131376.33356865,0
+FMNB.US,D,20220825,000000,14.3021,14.3901,14.1946,14.3901,75325.145407641,0
+FMNB.US,D,20220826,000000,14.4096,14.4292,14.2142,14.2434,101167.30557757,0
+FMNB.US,D,20220829,000000,14.1848,14.2429,13.9796,13.999,157707.45200011,0
+FMNB.US,D,20220830,000000,13.9893,14.2044,13.96,14.1555,85629.0712831,0
+FMNB.US,D,20220831,000000,14.1262,14.1457,13.9698,13.9698,67295.182325902,0
+FMNB.US,D,20220901,000000,13.9502,14.0675,13.9306,14.0088,89387.2985904,0
+FMNB.US,D,20220902,000000,14.1457,14.2142,13.8408,13.8916,92712.828523996,0
+FMNB.US,D,20220906,000000,13.999,13.999,13.6862,13.8916,140430.24480896,0
+FMNB.US,D,20220907,000000,13.9013,13.9698,13.8328,13.9404,91022.956038514,0
+FMNB.US,D,20220908,000000,13.9305,14.0986,13.802,14.0294,78909.112454182,0
+FMNB.US,D,20220909,000000,14.1579,14.1579,13.9602,14.0096,61593.125923014,0
+FMNB.US,D,20220912,000000,14.0986,14.1184,13.9701,14.1184,51446.28147905,0
+FMNB.US,D,20220913,000000,13.9997,14.0492,13.6932,13.7328,74819.828952692,0
+FMNB.US,D,20220914,000000,13.713,13.8004,13.5746,13.5944,86045.888211421,0
+FMNB.US,D,20220915,000000,13.5351,13.8613,13.5351,13.7526,43629.81279255,0
+FMNB.US,D,20220916,000000,13.6834,13.8761,13.5252,13.7921,174493.96497492,0
+FMNB.US,D,20220919,000000,14.4249,14.4249,13.7526,14.0096,58044.967000623,0
+FMNB.US,D,20220920,000000,13.9206,14.0579,13.8415,13.9602,64871.228279762,0
+FMNB.US,D,20220921,000000,14.0591,14.0986,13.7921,13.8218,77256.406730355,0
+FMNB.US,D,20220922,000000,13.9009,13.9009,13.713,13.8119,64509.129963281,0
+FMNB.US,D,20220923,000000,13.7723,13.891,13.4609,13.5351,95627.333328813,0
+FMNB.US,D,20220926,000000,13.4362,13.5944,13.3868,13.4461,133513.13400042,0
+FMNB.US,D,20220927,000000,13.4461,13.5647,13.1297,13.1692,75530.876764106,0
+FMNB.US,D,20220928,000000,13.1989,13.3868,13.1099,13.2582,132979.089556,0
+FMNB.US,D,20220929,000000,13.2088,13.2088,12.9122,12.9814,82574.599322696,0
+FMNB.US,D,20220930,000000,13.0704,13.1791,12.9418,12.9418,135279.12187913,0
+FMNB.US,D,20221003,000000,13.1396,13.2384,12.9418,13.189,184322.20335829,0
+FMNB.US,D,20221004,000000,13.3077,13.6932,13.3077,13.5746,115614.55352989,0
+FMNB.US,D,20221005,000000,12.8726,13.1495,12.754,12.843,303733.73197217,0
+FMNB.US,D,20221006,000000,12.5859,12.7639,12.5266,12.5464,261185.15689001,0
+FMNB.US,D,20221007,000000,12.5958,12.7738,12.3783,12.4475,223884.9845012,0
+FMNB.US,D,20221010,000000,12.4475,12.6749,12.3289,12.3486,93010.717840721,0
+FMNB.US,D,20221011,000000,12.2992,12.6156,12.2695,12.5464,106260.68417006,0
+FMNB.US,D,20221012,000000,12.576,12.7935,12.4871,12.665,92020.510433361,0
+FMNB.US,D,20221013,000000,12.5958,13.3274,12.5958,13.2978,193613.36295381,0
+FMNB.US,D,20221014,000000,13.4263,13.5153,13.1692,13.1989,64642.641074385,0
+FMNB.US,D,20221017,000000,13.3966,13.5054,13.2582,13.4658,125874.68012873,0
+FMNB.US,D,20221018,000000,13.5449,13.7229,13.2978,13.3472,114212.68686329,0
+FMNB.US,D,20221019,000000,13.2978,13.4362,13.0901,13.3868,123305.60268777,0
+FMNB.US,D,20221020,000000,13.4164,13.4164,12.7342,12.8331,72257.831646416,0
+FMNB.US,D,20221021,000000,12.9418,13.2928,12.8578,13.2187,119822.17642531,0
+FMNB.US,D,20221024,000000,13.3472,13.4658,13.2978,13.3868,74660.020198491,0
+FMNB.US,D,20221025,000000,13.4757,13.6191,13.3373,13.6043,108476.76632484,0
+FMNB.US,D,20221026,000000,13.7427,13.7921,12.932,12.9814,169960.65588422,0
+FMNB.US,D,20221027,000000,13.1198,13.5054,13.0012,13.2582,83137.975753646,0
+FMNB.US,D,20221028,000000,13.278,13.629,13.278,13.5944,169435.71447011,0
+FMNB.US,D,20221031,000000,13.6043,13.7328,13.5351,13.5845,88213.420871251,0
+FMNB.US,D,20221101,000000,13.6932,13.8317,13.6417,13.713,94411.57305951,0
+FMNB.US,D,20221102,000000,13.7921,14.0887,13.6537,13.7526,149318.01750136,0
+FMNB.US,D,20221103,000000,13.6141,13.6438,13.456,13.5845,79315.714474365,0
+FMNB.US,D,20221104,000000,13.6438,14.0096,13.6438,13.9701,72547.105720476,0
+FMNB.US,D,20221107,000000,14.0096,14.1381,13.8317,13.9701,89650.68821125,0
+FMNB.US,D,20221108,000000,13.9701,13.9997,13.8119,13.9206,81150.480804245,0
+FMNB.US,D,20221109,000000,13.8317,13.8514,13.713,13.7921,87964.604709647,0
+FMNB.US,D,20221110,000000,14.1184,14.672,14.0393,14.6127,162391.99191152,0
+FMNB.US,D,20221111,000000,14.7116,14.7709,14.5732,14.6523,118416.26396747,0
+FMNB.US,D,20221114,000000,14.6622,14.8105,14.5237,14.6325,94901.113800228,0
+FMNB.US,D,20221115,000000,14.7808,14.8994,14.672,14.7314,81913.11245404,0
+FMNB.US,D,20221116,000000,14.761,14.761,14.3655,14.4545,178420.40537877,0
+FMNB.US,D,20221117,000000,14.3754,14.6622,14.326,14.6523,71608.482151497,0
+FMNB.US,D,20221118,000000,14.8895,14.9686,14.7511,14.9291,107331.80740233,0
+FMNB.US,D,20221121,000000,14.9291,15.028,14.761,14.7808,91721.121881186,0
+FMNB.US,D,20221122,000000,14.8698,14.9242,14.7215,14.8302,61166.294946604,0
+FMNB.US,D,20221123,000000,14.8105,15.0082,14.6325,14.7116,98407.803362352,0
+FMNB.US,D,20221125,000000,14.8302,15.0774,14.8006,15.0181,92264.269355908,0
+FMNB.US,D,20221128,000000,14.9983,15.0082,14.7808,14.8105,85047.589221569,0
+FMNB.US,D,20221129,000000,14.8302,14.9884,14.7215,14.8401,90534.693598414,0
+FMNB.US,D,20221130,000000,14.7314,15.0774,14.5929,15.0378,708953.10299679,0
+FMNB.US,D,20221201,000000,15.1367,15.1367,14.672,14.761,154179.03568295,0
+FMNB.US,D,20221202,000000,14.5929,15.2751,14.5929,15.2257,211522.05790246,0
+FMNB.US,D,20221205,000000,15.2059,15.285,14.8105,14.8302,168311.99595164,0
+FMNB.US,D,20221206,000000,14.8302,15.0972,14.8302,15.028,139895.36969036,0
+FMNB.US,D,20221207,000000,15.028,15.0823,14.8302,14.85,129248.87002756,0
+FMNB.US,D,20221208,000000,14.9,15,14.715,14.77,101354,0
+FMNB.US,D,20221209,000000,14.77,14.9,14.685,14.86,81890,0
+FMNB.US,D,20221212,000000,14.86,14.86,14.56,14.61,107658,0
+FMNB.US,D,20221213,000000,14.82,15.015,14.578,14.71,241504,0
+FMNB.US,D,20221214,000000,14.63,14.84,14.475,14.48,77908,0
+FMNB.US,D,20221215,000000,14.37,14.5,14.05,14.15,73075,0
+FMNB.US,D,20221216,000000,14.13,14.31,14.01,14.2,277767,0
+FMNB.US,D,20221219,000000,14.19,14.26,13.855,13.9,78952,0
+FMNB.US,D,20221220,000000,13.9,14.01,13.8,13.85,106071,0
+FMNB.US,D,20221221,000000,14.04,14.2,14.02,14.13,73089,0
+FMNB.US,D,20221222,000000,14.06,14.06,13.86,14.04,66793,0
+FMNB.US,D,20221223,000000,14.04,14.24,14.01,14.23,48651,0
+FMNB.US,D,20221227,000000,14.23,14.26,14.0675,14.17,42647,0
+FMNB.US,D,20221228,000000,14.25,14.275,14.07,14.08,79220,0
+FMNB.US,D,20221229,000000,14.2,14.46,14.175,14.3,167798,0
+FMNB.US,D,20221230,000000,14.31,14.39,14.08,14.12,468556,0
+FMNB.US,D,20230103,000000,14.24,14.55,14.085,14.46,242746,0
+FMNB.US,D,20230104,000000,14.6,14.62,14.21,14.3,116316,0
+FMNB.US,D,20230105,000000,14.37,14.37,14.06,14.2,97560,0
+FMNB.US,D,20230106,000000,14.3,14.72,14.28,14.62,125127,0
+FMNB.US,D,20230109,000000,14.64,14.76,14.38,14.46,95211,0
+FMNB.US,D,20230110,000000,14.45,14.71,14.39,14.69,85572,0
+FMNB.US,D,20230111,000000,14.75,14.88,14.74,14.86,111505,0
+FMNB.US,D,20230112,000000,14.84,15.08,14.81,14.86,158360,0
+FMNB.US,D,20230113,000000,14.76,14.9,14.56,14.62,204911,0
+FMNB.US,D,20230117,000000,14.54,14.65,14.28,14.33,80796,0
+FMNB.US,D,20230118,000000,14.28,14.37,13.85,14.08,92789,0
+FMNB.US,D,20230119,000000,14.07,14.1525,13.93,13.99,83425,0
+FMNB.US,D,20230120,000000,14.11,14.24,13.98,14.23,107411,0
+FMNB.US,D,20230123,000000,14.23,14.36,14.18,14.3,69937,0
+FMNB.US,D,20230124,000000,14.4,14.4,14.05,14.35,52407,0
+FMNB.US,D,20230125,000000,14.2,14.2,12.91,12.98,327505,0
+FMNB.US,D,20230126,000000,13,13.25,12.85,13.18,179480,0
+FMNB.US,D,20230127,000000,13.09,13.5243,13.08,13.46,115800,0
+FMNB.US,D,20230130,000000,13.57,13.98,13.52,13.77,203907,0
+FMNB.US,D,20230131,000000,13.78,14.41,13.77,14.38,255645,0
+FMNB.US,D,20230201,000000,14.29,14.48,14.14,14.32,171104,0
+FMNB.US,D,20230202,000000,14.38,14.5674,14.3,14.5,141053,0
+FMNB.US,D,20230203,000000,14.43,14.71,14.43,14.68,120721,0
+FMNB.US,D,20230206,000000,14.67,14.69,14.31,14.34,81811,0
+FMNB.US,D,20230207,000000,14.3,14.46,14.28,14.44,127525,0
+FMNB.US,D,20230208,000000,14.38,14.48,14.3,14.38,108021,0
+FMNB.US,D,20230209,000000,14.45,14.45,14.04,14.14,109923,0
+FMNB.US,D,20230210,000000,14.15,14.27,14.01,14.16,179807,0
+FMNB.US,D,20230213,000000,14.13,14.335,14.1,14.27,120893,0
+FMNB.US,D,20230214,000000,14.19,14.31,14.05,14.21,123321,0
+FMNB.US,D,20230215,000000,14.12,14.33,14.0288,14.31,97038,0
+FMNB.US,D,20230216,000000,14.23,14.3579,14.15,14.17,123137,0
+FMNB.US,D,20230217,000000,14.32,14.43,14.315,14.35,144041,0
+FMNB.US,D,20230221,000000,14.2,14.28,14.1,14.14,122113,0
+FMNB.US,D,20230222,000000,14.22,14.3373,14.15,14.16,136792,0
+FMNB.US,D,20230223,000000,14.25,14.49,14.25,14.38,121483,0
+FMNB.US,D,20230224,000000,14.27,14.41,14.25,14.31,122191,0
+FMNB.US,D,20230227,000000,14.39,14.405,14.27,14.32,223707,0
+FMNB.US,D,20230228,000000,14.31,14.42,14.23,14.25,284555,0
+FMNB.US,D,20230301,000000,14.52,14.685,14.3,14.55,229229,0
+FMNB.US,D,20230302,000000,14.5,14.57,14.28,14.35,119339,0
+FMNB.US,D,20230303,000000,14.37,14.41,14.32,14.33,97807,0
+FMNB.US,D,20230306,000000,14.35,14.38,13.99,14.06,150784,0
+FMNB.US,D,20230307,000000,14.06,14.06,13.525,13.58,125186,0
+FMNB.US,D,20230308,000000,13.65,13.82,13.62,13.78,124495,0
+FMNB.US,D,20230309,000000,13.6,13.615,13.11,13.13,181807,0
+FMNB.US,D,20230310,000000,12.99,13.24,12.45,12.78,365940,0
+FMNB.US,D,20230313,000000,12.18,12.3195,11.56,12.06,517713,0
+FMNB.US,D,20230314,000000,12.69,13.06,12.4721,12.56,263718,0
+FMNB.US,D,20230315,000000,12.11,12.82,12.08,12.78,311294,0
+FMNB.US,D,20230316,000000,12.53,13.24,12.41,12.9,376988,0
+FMNB.US,D,20230317,000000,12.76,12.77,12.435,12.53,412339,0
+FMNB.US,D,20230320,000000,12.67,13.04,12.67,12.84,300270,0
+FMNB.US,D,20230321,000000,13.09,13.57,13.09,13.51,320756,0
+FMNB.US,D,20230322,000000,13.47,13.55,12.8,12.82,223686,0
+FMNB.US,D,20230323,000000,12.87,12.87,12.365,12.5,129933,0
+FMNB.US,D,20230324,000000,12.47,12.935,12.42,12.75,175778,0
+FMNB.US,D,20230327,000000,13.02,13.1,12.94,13.02,165000,0
+FMNB.US,D,20230328,000000,12.97,12.97,12.5,12.55,102929,0
+FMNB.US,D,20230329,000000,12.72,12.72,12.41,12.58,101930,0
+FMNB.US,D,20230330,000000,12.63,12.65,12.24,12.37,82603,0
+FMNB.US,D,20230331,000000,12.59,12.7,12.35,12.64,292517,0
+FMNB.US,D,20230403,000000,12.59,12.8,12.41,12.47,183296,0
+FMNB.US,D,20230404,000000,12.49,12.495,11.97,12.15,150999,0
+FMNB.US,D,20230405,000000,12.07,12.1,11.86,11.93,117564,0
+FMNB.US,D,20230406,000000,11.88,12.04,11.82,11.87,109397,0
+FMNB.US,D,20230410,000000,11.87,12.14,11.85,12.07,132059,0
+FMNB.US,D,20230411,000000,12.09,12.27,12.09,12.18,99974,0
+FMNB.US,D,20230412,000000,12.21,12.21,11.87,11.9,86657,0
+FMNB.US,D,20230413,000000,11.91,11.96,11.72,11.78,142569,0
+FMNB.US,D,20230414,000000,11.87,11.87,11.4134,11.45,148795,0
+FMNB.US,D,20230417,000000,11.55,11.6,11.33,11.55,199237,0
+FMNB.US,D,20230418,000000,11.59,11.6,11.09,11.23,179682,0
+FMNB.US,D,20230419,000000,11.28,11.56,11.15,11.51,146203,0
+FMNB.US,D,20230420,000000,11.39,11.4755,11.3,11.39,75968,0
+FMNB.US,D,20230421,000000,11.35,11.355,11.18,11.29,82554,0
+FMNB.US,D,20230424,000000,11.28,11.55,11.28,11.37,101349,0
+FMNB.US,D,20230425,000000,11.29,11.33,10.88,10.94,84840,0
+FMNB.US,D,20230426,000000,11.08,11.2699,11.01,11.13,88589,0
+FMNB.US,D,20230427,000000,11.14,11.35,11.13,11.31,93104,0
+FMNB.US,D,20230428,000000,11.28,11.75,11.27,11.69,180846,0
+FMNB.US,D,20230501,000000,11.75,12.12,11.7,11.84,170306,0
+FMNB.US,D,20230502,000000,11.91,11.91,11.31,11.57,152502,0
+FMNB.US,D,20230503,000000,11.53,11.77,11.41,11.49,173309,0
+FMNB.US,D,20230504,000000,11.2,11.2114,10.82,11.08,155959,0
+FMNB.US,D,20230505,000000,11.33,11.48,11.21,11.4,111541,0
+FMNB.US,D,20230508,000000,11.45,11.5201,11.18,11.36,118779,0
+FMNB.US,D,20230509,000000,11.29,11.42,11.13,11.24,70778,0
+FMNB.US,D,20230510,000000,11.41,11.41,11.165,11.3,82621,0
+FMNB.US,D,20230511,000000,11.25,11.25,11.01,11.02,89979,0
+FMNB.US,D,20230512,000000,11.112,11.13,10.84,10.99,97222,0
+FMNB.US,D,20230515,000000,11,11.34,11,11.24,119654,0
+FMNB.US,D,20230516,000000,11.22,11.295,11.12,11.14,78098,0
+FMNB.US,D,20230517,000000,11.25,11.65,11.165,11.65,116721,0
+FMNB.US,D,20230518,000000,11.73,11.73,11.56,11.69,90649,0
+FMNB.US,D,20230519,000000,11.84,11.88,11.57,11.68,90157,0
+FMNB.US,D,20230522,000000,11.74,12.04,11.61,11.98,114767,0
+FMNB.US,D,20230523,000000,12.01,12.48,11.955,12.33,114550,0
+FMNB.US,D,20230524,000000,12.26,12.26,12.02,12.04,86191,0
+FMNB.US,D,20230525,000000,11.99,12.11,11.83,11.94,55225,0
+FMNB.US,D,20230526,000000,11.94,12.12,11.8463,12.05,67945,0
+FMNB.US,D,20230530,000000,12.04,12.04,11.82,11.94,60767,0
+FMNB.US,D,20230531,000000,11.94,12,11.51,11.78,170602,0
+FMNB.US,D,20230601,000000,11.83,11.975,11.64,11.85,85900,0
+FMNB.US,D,20230602,000000,12.04,12.42,11.99,12.4,119838,0
+FMNB.US,D,20230605,000000,12.32,12.32,12.05,12.05,75273,0
+FMNB.US,D,20230606,000000,12.03,12.91,12.03,12.51,143666,0
+FMNB.US,D,20230607,000000,12.64,13.26,12.54,13.18,147899,0
+FMNB.US,D,20230608,000000,12.99,13,12.66,12.89,71456,0
+FMNB.US,D,20230609,000000,12.85,12.85,12.54,12.61,91973,0
+FMNB.US,D,20230612,000000,12.58,12.75,12.485,12.55,93541,0
+FMNB.US,D,20230613,000000,12.52,12.99,12.52,12.95,89076,0
+FMNB.US,D,20230614,000000,12.99,13.16,12.65,12.69,105760,0
+FMNB.US,D,20230615,000000,12.67,12.85,12.67,12.76,85355,0
+FMNB.US,D,20230616,000000,12.88,13.31,12.45,13.29,437050,0
+FMNB.US,D,20230620,000000,13.24,13.24,12.66,12.8,102778,0
+FMNB.US,D,20230621,000000,12.77,12.85,12.66,12.68,80860,0
+FMNB.US,D,20230622,000000,12.58,12.62,12.37,12.41,78473,0
+FMNB.US,D,20230623,000000,12.27,12.51,12.15,12.38,392408,0
+FMNB.US,D,20230626,000000,12.5,12.51,12.26,12.26,68201,0
+FMNB.US,D,20230627,000000,12.28,12.48,12.13,12.33,90556,0
+FMNB.US,D,20230628,000000,12.36,12.44,12.26,12.32,88649,0
+FMNB.US,D,20230629,000000,12.39,12.58,12.38,12.41,50554,0
+FMNB.US,D,20230630,000000,12.56,12.5999,12.36,12.37,126607,0
+FMNB.US,D,20230703,000000,12.36,12.75,12.35,12.55,68223,0
+FMNB.US,D,20230705,000000,12.46,12.63,12.32,12.39,93411,0
+FMNB.US,D,20230706,000000,12.35,12.35,12.06,12.25,102414,0
+FMNB.US,D,20230707,000000,12.29,12.51,12.285,12.3,140649,0
+FMNB.US,D,20230710,000000,12.23,12.45,12.13,12.28,51685,0
+FMNB.US,D,20230711,000000,12.33,12.44,12.2,12.4,48027,0
+FMNB.US,D,20230712,000000,12.55,12.84,12.55,12.64,106528,0
+FMNB.US,D,20230713,000000,12.66,12.81,12.64,12.75,43004,0
+FMNB.US,D,20230714,000000,12.84,12.87,12.54,12.73,43180,0
+FMNB.US,D,20230717,000000,12.73,13.035,12.73,12.87,59566,0
+FMNB.US,D,20230718,000000,12.87,13.36,12.75,13.33,86096,0
+FMNB.US,D,20230719,000000,13.36,13.69,13.34,13.59,92043,0
+FMNB.US,D,20230720,000000,13.58,13.65,13.4453,13.65,66147,0
+FMNB.US,D,20230721,000000,13.73,13.78,13.4037,13.62,70442,0
+FMNB.US,D,20230724,000000,13.55,13.93,13.55,13.84,45367,0
+FMNB.US,D,20230725,000000,13.82,14,13.76,13.83,71575,0
+FMNB.US,D,20230726,000000,13.47,14,13.47,13.68,97994,0
+FMNB.US,D,20230727,000000,13.79,14,13.5625,13.63,75624,0
+FMNB.US,D,20230728,000000,13.74,14,13.74,13.76,85453,0
+FMNB.US,D,20230731,000000,13.75,13.81,13.6,13.75,61736,0
+FMNB.US,D,20230801,000000,13.63,13.87,13.56,13.78,80350,0
+FMNB.US,D,20230802,000000,13.66,13.91,13.59,13.87,59526,0
+FMNB.US,D,20230803,000000,13.86,14.14,13.85,13.98,81676,0
+FMNB.US,D,20230804,000000,13.79,14.05,13.77,14.02,52518,0
+FMNB.US,D,20230807,000000,14.02,14.25,13.77,13.97,95152,0
+FMNB.US,D,20230808,000000,13.77,14,13.54,13.98,61036,0
+FMNB.US,D,20230809,000000,13.69,13.97,13.69,13.88,54073,0
+FMNB.US,D,20230810,000000,13.9,13.955,13.52,13.58,69038,0
+FMNB.US,D,20230811,000000,13.44,13.68,13.44,13.63,58142,0
+FMNB.US,D,20230814,000000,13.57,13.66,13.51,13.6,38509,0
+FMNB.US,D,20230815,000000,13.34,13.5,13.15,13.15,40628,0
+FMNB.US,D,20230816,000000,13.16,13.25,12.965,12.99,54596,0
+FMNB.US,D,20230817,000000,13.07,13.15,12.98,13.03,40449,0
+FMNB.US,D,20230818,000000,12.93,13.2,12.93,13.03,47151,0
+FMNB.US,D,20230821,000000,13.04,13.14,12.84,12.85,30850,0
+FMNB.US,D,20230822,000000,12.9,13,12.51,12.6,48446,0
+FMNB.US,D,20230823,000000,12.42,12.745,12.4,12.69,51429,0
+FMNB.US,D,20230824,000000,12.64,12.89,12.4,12.75,53112,0
+FMNB.US,D,20230825,000000,12.76,12.86,12.5,12.62,40915,0
+FMNB.US,D,20230828,000000,12.62,12.89,12.6,12.68,52504,0
+FMNB.US,D,20230829,000000,12.72,12.83,12.65,12.77,39329,0
+FMNB.US,D,20230830,000000,12.75,12.78,12.5894,12.74,44494,0
+FMNB.US,D,20230831,000000,12.73,12.81,12.67,12.7,89953,0
+FMNB.US,D,20230901,000000,12.7,13.05,12.69,13.01,42334,0
+FMNB.US,D,20230905,000000,12.93,12.93,12.4,12.51,70737,0
+FMNB.US,D,20230906,000000,12.47,12.65,12.16,12.2,52094,0
+FMNB.US,D,20230907,000000,12.05,12.355,11.96,12.05,122701,0
+FMNB.US,D,20230908,000000,12.06,12.16,11.92,12.02,28990,0
+FMNB.US,D,20230911,000000,12.08,12.29,12.03,12.105,44332,0
+FMNB.US,D,20230912,000000,12.12,12.26,12.035,12.16,26167,0
+FMNB.US,D,20230913,000000,12.05,12.0999,11.95,11.98,40404,0
+FMNB.US,D,20230914,000000,11.99,12.23,11.99,12.22,51121,0
+FMNB.US,D,20230915,000000,12.21,12.23,12.07,12.12,132243,0
+FMNB.US,D,20230918,000000,12.07,12.07,11.85,11.88,44759,0
+FMNB.US,D,20230919,000000,11.8937,11.8937,11.7,11.75,50682,0
+FMNB.US,D,20230920,000000,11.91,11.91,11.59,11.61,28359,0
+FMNB.US,D,20230921,000000,11.51,11.63,11.4101,11.52,52041,0
+FMNB.US,D,20230922,000000,11.51,11.52,11.25,11.42,57851,0
+FMNB.US,D,20230925,000000,11.35,11.5066,11.34,11.46,55933,0
+FMNB.US,D,20230926,000000,11.33,11.47,11.25,11.3,47320,0
+FMNB.US,D,20230927,000000,11.49,11.52,11.28,11.34,70315,0
+FMNB.US,D,20230928,000000,11.33,11.56,11.33,11.43,51460,0
+FMNB.US,D,20230929,000000,11.58,11.74,11.47,11.56,94669,0
+FMNB.US,D,20231002,000000,11.52,11.795,11.52,11.66,82974,0
+FMNB.US,D,20231003,000000,11.57,11.57,11.35,11.35,69930,0
+FMNB.US,D,20231004,000000,11.35,11.36,11.15,11.24,74028,0
+FMNB.US,D,20231005,000000,11.27,11.5,11.27,11.44,83531,0
+FMNB.US,D,20231006,000000,11.34,11.5,11.21,11.37,114101,0
+FMNB.US,D,20231009,000000,11.25,11.43,11.25,11.35,53713,0
+FMNB.US,D,20231010,000000,11.34,11.43,11.18,11.39,57291,0
+FMNB.US,D,20231011,000000,11.37,11.5,11.23,11.35,83325,0
+FMNB.US,D,20231012,000000,11.35,11.59,10.95,11.15,97803,0
+FMNB.US,D,20231013,000000,11.247,11.315,11.01,11.03,50667,0
+FMNB.US,D,20231016,000000,11.15,11.25,11.0915,11.2,50697,0
+FMNB.US,D,20231017,000000,11.14,11.47,11.14,11.38,82541,0
+FMNB.US,D,20231018,000000,11.31,11.33,10.985,11.02,144080,0
+FMNB.US,D,20231019,000000,11.02,11.14,10.99,11.03,78618,0
+FMNB.US,D,20231020,000000,11.06,11.06,10.82,10.83,88868,0
+FMNB.US,D,20231023,000000,10.82,10.95,10.7139,10.79,68437,0
+FMNB.US,D,20231024,000000,10.82,10.86,10.3833,10.63,51294,0
+FMNB.US,D,20231025,000000,10.66,10.868,10.63,10.77,60995,0
+FMNB.US,D,20231026,000000,10.85,11.115,10.85,11.07,63159,0
+FMNB.US,D,20231027,000000,11.07,11.1,10.8697,11.09,81856,0
+FMNB.US,D,20231030,000000,11.1,11.19,10.91,11.16,61673,0
+FMNB.US,D,20231031,000000,11.22,11.36,10.8737,11.29,59775,0
+FMNB.US,D,20231101,000000,11.26,11.39,11.205,11.33,44206,0
+FMNB.US,D,20231102,000000,11.49,11.755,11.4,11.74,70507,0
+FMNB.US,D,20231103,000000,12.02,12.26,11.8101,12.16,71453,0
+FMNB.US,D,20231106,000000,12.14,12.14,12.005,12.08,38867,0
+FMNB.US,D,20231107,000000,12.1,12.145,12,12.07,41397,0
+FMNB.US,D,20231108,000000,11.98,12.08,11.7701,11.92,53357,0
+FMNB.US,D,20231109,000000,12.02,12.02,11.765,11.84,46479,0
+FMNB.US,D,20231110,000000,11.86,11.99,11.81,11.93,55824,0
+FMNB.US,D,20231113,000000,11.94,11.99,11.8562,11.93,30522,0
+FMNB.US,D,20231114,000000,12.1,12.78,12.055,12.78,158394,0
+FMNB.US,D,20231115,000000,12.72,13,12.69,12.81,54357,0
+FMNB.US,D,20231116,000000,12.8,12.85,12.51,12.59,52994,0
+FMNB.US,D,20231117,000000,12.63,12.68,12.42,12.57,100175,0
+FMNB.US,D,20231120,000000,12.46,12.53,12.41,12.51,30850,0
+FMNB.US,D,20231121,000000,12.44,12.49,12.29,12.36,39680,0
+FMNB.US,D,20231122,000000,12.46,12.57,12.36,12.46,33064,0
+FMNB.US,D,20231124,000000,12.46,12.6,12.46,12.6,15441,0
+FMNB.US,D,20231127,000000,12.61,12.61,12.395,12.41,30668,0
+FMNB.US,D,20231128,000000,12.34,12.425,12.18,12.35,39617,0
+FMNB.US,D,20231129,000000,12.49,12.69,12.49,12.52,38029,0
+FMNB.US,D,20231130,000000,12.63,12.72,12.155,12.31,92787,0
+FMNB.US,D,20231201,000000,12.38,12.95,12.345,12.87,87191,0
+FMNB.US,D,20231204,000000,12.87,13.115,12.82,13.09,56715,0
+FMNB.US,D,20231205,000000,13.09,13.09,12.899,12.97,43869,0
+FMNB.US,D,20231206,000000,13.06,13.18,12.85,12.9,82887,0
+FMNB.US,D,20231207,000000,12.89,13.22,12.855,13.18,79856,0
+FMNB.US,D,20231208,000000,12.9,13.23,12.9,13.22,46565,0
+FMNB.US,D,20231211,000000,13.18,13.25,12.9452,13.2,52111,0
+FMNB.US,D,20231212,000000,13.19,13.19,12.7901,13.04,50180,0
+FMNB.US,D,20231213,000000,13.01,13.94,13.01,13.76,362490,0
+FMNB.US,D,20231214,000000,13.99,14.08,13.66,13.88,159962,0
+FMNB.US,D,20231215,000000,14.01,14.29,13.76,13.99,349017,0
+FMNB.US,D,20231218,000000,13.95,14.15,13.81,13.94,76572,0
+FMNB.US,D,20231219,000000,13.9,14.21,13.89,14.05,125140,0
+FMNB.US,D,20231220,000000,14.06,14.55,13.91,14.09,137012,0
+FMNB.US,D,20231221,000000,14.2,14.31,14.1,14.25,93680,0
+FMNB.US,D,20231222,000000,14.26,14.46,14.25,14.34,62305,0
+FMNB.US,D,20231226,000000,14.33,14.59,14.15,14.51,63621,0
+FMNB.US,D,20231227,000000,14.57,14.71,14.44,14.66,75127,0
+FMNB.US,D,20231228,000000,14.61,14.72,14.45,14.55,66996,0
+FMNB.US,D,20231229,000000,14.61,14.66,14.32,14.45,156680,0
+FMNB.US,D,20240102,000000,14.3,14.66,14.25,14.38,110462,0
+FMNB.US,D,20240103,000000,14.45,14.56,13.99,14.03,123655,0
+FMNB.US,D,20240104,000000,14.03,14.12,13.92,13.92,69375,0
+FMNB.US,D,20240105,000000,14.17,14.19,13.88,13.91,149969,0
+FMNB.US,D,20240108,000000,13.91,13.99,13.73,13.87,58139,0
+FMNB.US,D,20240109,000000,13.71,13.71,13.51,13.56,64264,0
+FMNB.US,D,20240110,000000,13.47,13.8375,13.42,13.57,60146,0
+FMNB.US,D,20240111,000000,13.44,13.44,13.14,13.41,74118,0
+FMNB.US,D,20240112,000000,13.49,14.75,13.27,13.35,50817,0
+FMNB.US,D,20240116,000000,13.19,13.345,13.095,13.14,71037,0
+FMNB.US,D,20240117,000000,12.96,13.28,12.9,13.15,52433,0
+FMNB.US,D,20240118,000000,13.23,13.25,13.11,13.23,56920,0
+FMNB.US,D,20240119,000000,13.35,13.53,13.11,13.52,96524,0
+FMNB.US,D,20240122,000000,13.67,13.82,13.49,13.55,158593,0
+FMNB.US,D,20240123,000000,13.66,13.77,13.46,13.65,87801,0
+FMNB.US,D,20240124,000000,14,14.47,13.95,14.33,134538,0
+FMNB.US,D,20240125,000000,14.5,14.58,14.06,14.18,88220,0
+FMNB.US,D,20240126,000000,14.33,14.38,14.19,14.29,77378,0
+FMNB.US,D,20240129,000000,14.21,14.31,14.05,14.2,105881,0
+FMNB.US,D,20240130,000000,14.17,14.2,14.05,14.19,66164,0
+FMNB.US,D,20240131,000000,13.97,14.2955,13.72,13.72,144410,0
+FMNB.US,D,20240201,000000,13.69,13.8039,13.28,13.74,100545,0
+FMNB.US,D,20240202,000000,13.5,13.71,13.47,13.53,162869,0
+FMNB.US,D,20240205,000000,13.53,13.7895,13.14,13.67,342689,0
+FMNB.US,D,20240206,000000,13.81,13.93,13.54,13.65,215887,0
+FMNB.US,D,20240207,000000,13.69,13.9195,13.5,13.78,153184,0
+FMNB.US,D,20240208,000000,13.86,13.86,13.67,13.79,70354,0
+FMNB.US,D,20240209,000000,13.86,14.01,13.64,13.98,84984,0
+FMNB.US,D,20240212,000000,13.98,14.325,13.9365,14.16,134235,0
+FMNB.US,D,20240213,000000,13.76,13.765,13.44,13.49,192923,0
+FMNB.US,D,20240214,000000,13.62,13.795,13.51,13.75,87973,0
+FMNB.US,D,20240215,000000,13.85,14.43,13.85,14.31,137011,0
+FMNB.US,D,20240216,000000,14.23,14.34,14.13,14.24,98154,0
+FMNB.US,D,20240220,000000,14.11,14.32,14.09,14.15,84652,0
+FMNB.US,D,20240221,000000,14.09,14.14,13.81,13.96,66838,0
+FMNB.US,D,20240222,000000,13.92,13.96,13.7,13.81,72805,0
+FMNB.US,D,20240223,000000,13.8,13.9,13.62,13.65,48770,0
+FMNB.US,D,20240226,000000,13.62,13.69,13.3,13.43,137995,0
+FMNB.US,D,20240227,000000,13.48,13.58,13.26,13.31,70124,0
+FMNB.US,D,20240228,000000,13.24,13.5,13.16,13.29,83692,0
+FMNB.US,D,20240229,000000,13.51,13.59,13.4,13.48,110123,0
+FMNB.US,D,20240301,000000,13.42,13.425,13.27,13.32,69817,0
+FMNB.US,D,20240304,000000,13.32,13.539,13.295,13.32,46694,0
+FMNB.US,D,20240305,000000,13.23,13.68,13.23,13.59,55390,0
+FMNB.US,D,20240306,000000,13.65,13.69,13.39,13.56,73438,0
+FMNB.US,D,20240307,000000,13.49,13.56,13.26,13.31,60033,0
+FMNB.US,D,20240308,000000,13.46,13.55,13.35,13.4,58287,0
+FMNB.US,D,20240311,000000,13.3,13.43,13.3,13.38,49833,0
+FMNB.US,D,20240312,000000,13.31,13.33,13.08,13.105,53840,0
+FMNB.US,D,20240313,000000,13.03,13.1,12.83,12.94,186258,0
+FMNB.US,D,20240314,000000,12.92,12.93,12.36,12.52,223903,0
+FMNB.US,D,20240315,000000,12.45,12.775,12.45,12.56,371869,0
+FMNB.US,D,20240318,000000,12.59,12.62,12.29,12.34,222597,0
+FMNB.US,D,20240319,000000,12.32,12.6,12.32,12.4,212863,0
+FMNB.US,D,20240320,000000,12.59,13.02,12.37,12.93,112685,0
+FMNB.US,D,20240321,000000,12.94,13.06,12.89,13.05,97944,0
+FMNB.US,D,20240322,000000,13.06,13.06,12.745,12.78,66313,0
+FMNB.US,D,20240325,000000,12.72,12.9,12.71,12.77,53414,0
+FMNB.US,D,20240326,000000,12.95,12.95,12.65,12.74,68659,0
+FMNB.US,D,20240327,000000,12.87,13.17,12.84,13.15,74677,0
+FMNB.US,D,20240328,000000,13.25,13.4,13.15,13.36,177408,0
+FMNB.US,D,20240401,000000,13.36,13.36,13.1,13.18,80953,0
+FMNB.US,D,20240402,000000,13.05,13.19,12.94,12.99,87658,0
+FMNB.US,D,20240403,000000,12.91,13.1,12.9,12.97,81060,0
+FMNB.US,D,20240404,000000,13.09,13.145,12.88,12.91,67736,0
+FMNB.US,D,20240405,000000,12.85,12.8612,12.77,12.8,43073,0
+FMNB.US,D,20240408,000000,12.89,12.9,12.75,12.75,61756,0
+FMNB.US,D,20240409,000000,12.74,12.92,12.74,12.9,53246,0
+FMNB.US,D,20240410,000000,12.64,12.705,12.065,12.17,118797,0
+FMNB.US,D,20240411,000000,12.2,12.31,12,12.12,99806,0
+FMNB.US,D,20240412,000000,12.08,12.11,12,12.03,68793,0
+FMNB.US,D,20240415,000000,12.03,12.2,11.88,11.97,60507,0
+FMNB.US,D,20240416,000000,11.9,11.9,11.8,11.84,54896,0
+FMNB.US,D,20240417,000000,11.85,11.9922,11.85,11.87,66074,0
+FMNB.US,D,20240418,000000,11.86,12.02,11.86,11.98,98826,0
+FMNB.US,D,20240419,000000,11.93,12.43,11.78,12.41,98919,0
+FMNB.US,D,20240422,000000,12.49,12.6158,12.38,12.46,79175,0
+FMNB.US,D,20240423,000000,12.47,12.765,12.42,12.63,83748,0
+FMNB.US,D,20240424,000000,12.76,12.92,12.32,12.38,102473,0
+FMNB.US,D,20240425,000000,12.14,12.35,11.95,12.16,103346,0
+FMNB.US,D,20240426,000000,12.16,12.24,12.01,12.07,57035,0
+FMNB.US,D,20240429,000000,12.07,12.19,11.97,11.98,75649,0
+FMNB.US,D,20240430,000000,11.89,12,11.83,11.83,90300,0
+FMNB.US,D,20240501,000000,11.9,12.39,11.9,12.23,71581,0
+FMNB.US,D,20240502,000000,12.34,12.43,12.24,12.39,82558,0
+FMNB.US,D,20240503,000000,12.61,12.69,12.3,12.35,64510,0
+FMNB.US,D,20240506,000000,12.37,12.54,12.37,12.4,115815,0
+FMNB.US,D,20240507,000000,12.54,12.54,12.34,12.34,58265,0
+FMNB.US,D,20240508,000000,12.23,12.49,12.195,12.46,54091,0
+FMNB.US,D,20240509,000000,12.47,12.75,12.47,12.72,71064,0
+FMNB.US,D,20240510,000000,12.7,12.83,12.61,12.71,75323,0
+FMNB.US,D,20240513,000000,12.79,12.79,12.455,12.48,59952,0
+FMNB.US,D,20240514,000000,12.64,12.64,12.47,12.48,46699,0
+FMNB.US,D,20240515,000000,12.64,12.64,12.45,12.59,63946,0
+FMNB.US,D,20240516,000000,12.51,12.77,12.4836,12.74,85654,0
+FMNB.US,D,20240517,000000,12.83,12.89,12.73,12.79,75100,0
+FMNB.US,D,20240520,000000,12.73,12.79,12.52,12.52,35382,0
+FMNB.US,D,20240521,000000,12.5,12.65,12.495,12.63,35504,0
+FMNB.US,D,20240522,000000,12.57,12.64,12.4065,12.61,132279,0
+FMNB.US,D,20240523,000000,12.6,12.6,12.22,12.31,76938,0
+FMNB.US,D,20240524,000000,12.36,12.41,12.2901,12.36,52026,0
+FMNB.US,D,20240528,000000,12.37,12.55,12.25,12.42,84421,0
+FMNB.US,D,20240529,000000,12.21,12.21,11.88,11.93,96662,0
+FMNB.US,D,20240530,000000,11.96,12.04,11.85,12,82815,0
+FMNB.US,D,20240531,000000,12.07,12.228,12.02,12.22,248041,0
+FMNB.US,D,20240603,000000,12.32,12.32,12,12.06,60587,0
+FMNB.US,D,20240604,000000,11.99,11.99,11.81,11.9,71501,0
+FMNB.US,D,20240605,000000,11.93,12.05,11.89,12.04,40219,0
+FMNB.US,D,20240606,000000,12,12.08,11.9395,12.06,40640,0
+FMNB.US,D,20240607,000000,11.9,12.08,11.9,12.04,76989,0
+FMNB.US,D,20240610,000000,12.01,12.01,11.7701,11.87,76473,0
+FMNB.US,D,20240611,000000,11.79,11.9299,11.71,11.91,73500,0
+FMNB.US,D,20240612,000000,12.22,12.55,12.13,12.31,84445,0
+FMNB.US,D,20240613,000000,12.28,12.28,12.09,12.24,83128,0
+FMNB.US,D,20240614,000000,11.94,11.99,11.8217,11.89,66216,0
+FMNB.US,D,20240617,000000,11.83,12.17,11.83,12.17,71965,0
+FMNB.US,D,20240618,000000,12.17,12.2369,12.07,12.08,95859,0
+FMNB.US,D,20240620,000000,11.97,12.225,11.97,12.14,88600,0
+FMNB.US,D,20240621,000000,12.14,12.17,11.55,11.74,396383,0
+FMNB.US,D,20240624,000000,11.81,11.98,11.81,11.81,96016,0
+FMNB.US,D,20240625,000000,11.74,11.8486,11.68,11.7,59456,0
+FMNB.US,D,20240626,000000,11.65,11.78,11.61,11.7,80583,0
+FMNB.US,D,20240627,000000,11.78,12.03,11.78,12.01,65489,0
+FMNB.US,D,20240628,000000,12.14,12.61,12.08,12.49,516051,0
+FMNB.US,D,20240701,000000,12.49,12.64,12.3208,12.38,114199,0
+FMNB.US,D,20240702,000000,12.41,12.6101,12.41,12.58,67982,0
+FMNB.US,D,20240703,000000,12.62,12.62,12.29,12.35,32251,0
+FMNB.US,D,20240705,000000,12.29,12.29,12.01,12.04,90193,0
+FMNB.US,D,20240708,000000,12.17,12.27,12.12,12.17,40103,0
+FMNB.US,D,20240709,000000,12.17,12.39,12.12,12.37,39243,0
+FMNB.US,D,20240710,000000,12.41,12.54,12.39,12.54,54941,0
+FMNB.US,D,20240711,000000,12.71,13.21,12.7,13.14,102231,0
+FMNB.US,D,20240712,000000,13.32,13.43,13.15,13.19,75737,0
+FMNB.US,D,20240715,000000,13.35,13.79,13.35,13.7,94138,0
+FMNB.US,D,20240716,000000,13.84,14.4,13.81,14.36,111293,0
+FMNB.US,D,20240717,000000,14.22,14.85,14.16,14.83,114382,0
+FMNB.US,D,20240718,000000,14.68,14.88,13.19,14.32,119266,0
+FMNB.US,D,20240719,000000,14.23,14.49,14.01,14.04,77216,0
+FMNB.US,D,20240722,000000,14.1,14.655,13.8901,14.6,103602,0
+FMNB.US,D,20240723,000000,14.53,14.99,14.53,14.82,98079,0
+FMNB.US,D,20240724,000000,14.67,15.25,14.41,14.88,129268,0
+FMNB.US,D,20240725,000000,15.07,16.29,15,16.09,245633,0
+FMNB.US,D,20240726,000000,16.3,16.32,15.58,16.06,152951,0
+FMNB.US,D,20240729,000000,16.17,16.17,15.44,15.54,69846,0
+FMNB.US,D,20240730,000000,15.98,15.98,15.48,15.82,84806,0
+FMNB.US,D,20240731,000000,15.8,16.165,15.52,15.61,124144,0
+FMNB.US,D,20240801,000000,15.65,15.65,14.94,15.07,128481,0
+FMNB.US,D,20240802,000000,14.48,15.22,14.08,14.75,136955,0
+FMNB.US,D,20240805,000000,14,14.44,13.25,14.11,160330,0
+FMNB.US,D,20240806,000000,14.09,14.25,13.9,14.02,57801,0
+FMNB.US,D,20240807,000000,14.115,14.23,13.835,13.88,52348,0
+FMNB.US,D,20240808,000000,13.91,14.2,13.59,13.81,146826,0
+FMNB.US,D,20240809,000000,13.75,13.85,13.58,13.71,70295,0
+FMNB.US,D,20240812,000000,13.68,13.79,13.33,13.45,104985,0
+FMNB.US,D,20240813,000000,13.57,13.75,13.42,13.73,66123,0
+FMNB.US,D,20240814,000000,13.79,13.79,13.49,13.62,42737,0
+FMNB.US,D,20240815,000000,13.96,14.225,13.8505,14.06,102456,0
+FMNB.US,D,20240816,000000,14.04,14.475,14,14.42,66766,0
+FMNB.US,D,20240819,000000,14.42,14.56,14.34,14.53,45864,0
+FMNB.US,D,20240820,000000,14.54,14.54,14.33,14.34,54112,0
+FMNB.US,D,20240821,000000,14.46,14.5,14.31,14.46,35887,0
+FMNB.US,D,20240822,000000,14.46,14.5839,14.37,14.39,63813,0
+FMNB.US,D,20240823,000000,14.55,15.515,14.41,15.19,98807,0
+FMNB.US,D,20240826,000000,15.31,15.39,15.06,15.12,71378,0
+FMNB.US,D,20240827,000000,15.05,15.27,14.97,15.07,45178,0
+FMNB.US,D,20240828,000000,15.07,15.56,15.07,15.31,161941,0
+FMNB.US,D,20240829,000000,15.51,15.58,15.26,15.58,124832,0
+FMNB.US,D,20240830,000000,15.66,15.77,15.28,15.55,56126,0
+FMNB.US,D,20240903,000000,15.4,15.4699,15.27,15.32,53657,0
+FMNB.US,D,20240904,000000,15.27,15.43,15.04,15.11,39694,0
+FMNB.US,D,20240905,000000,15.25,15.25,14.9363,15,35473,0
+FMNB.US,D,20240906,000000,15.12,15.12,14.69,14.91,46330,0
+FMNB.US,D,20240909,000000,14.91,15.3,14.8,14.92,71298,0
+FMNB.US,D,20240910,000000,14.96,15.14,14.73,15.13,44632,0
+FMNB.US,D,20240911,000000,15.01,15.01,14.565,14.9,47548,0
+FMNB.US,D,20240912,000000,15,15,14.755,14.93,38079,0
+FMNB.US,D,20240913,000000,14.99,15.19,14.7755,15.1,52418,0
+FMNB.US,D,20240916,000000,15.19,15.3656,15.1,15.29,64850,0
+FMNB.US,D,20240917,000000,15.46,15.82,15.27,15.41,80056,0
+FMNB.US,D,20240918,000000,15.4,16,15.18,15.48,82661,0
+FMNB.US,D,20240919,000000,15.82,15.82,15.355,15.77,82696,0
+FMNB.US,D,20240920,000000,15.63,15.7,15,15.01,424588,0
+FMNB.US,D,20240923,000000,15.02,15.22,14.95,15.13,76881,0
+FMNB.US,D,20240924,000000,15.25,15.25,14.92,14.98,57230,0
+FMNB.US,D,20240925,000000,14.97,14.97,14.66,14.72,59655,0
+FMNB.US,D,20240926,000000,14.86,14.88,14.62,14.64,69186,0
+FMNB.US,D,20240927,000000,14.84,14.84,14.54,14.62,87082,0
+FMNB.US,D,20240930,000000,14.68,15.25,14.68,15.12,124364,0
+FMNB.US,D,20241001,000000,15.05,15.05,14.575,14.67,115065,0
+FMNB.US,D,20241002,000000,14.59,14.84,14.43,14.5,59654,0
+FMNB.US,D,20241003,000000,14.42,14.435,14.22,14.26,46436,0
+FMNB.US,D,20241004,000000,14.51,14.59,14.31,14.37,56194,0
+FMNB.US,D,20241007,000000,14.32,14.46,14.26,14.3,93500,0
+FMNB.US,D,20241008,000000,14.39,14.39,14.16,14.17,84341,0
+FMNB.US,D,20241009,000000,14.18,14.44,14.07,14.29,44001,0
+FMNB.US,D,20241010,000000,14.15,14.31,14.1,14.29,45558,0
+FMNB.US,D,20241011,000000,14.38,14.8,14.26,14.77,53836,0
+FMNB.US,D,20241014,000000,14.75,14.95,14.58,14.92,33887,0
+FMNB.US,D,20241015,000000,14.96,15.49,14.96,15.13,73258,0
+FMNB.US,D,20241016,000000,15.32,15.47,15.19,15.25,150104,0
+FMNB.US,D,20241017,000000,15.28,15.38,15.04,15.34,75406,0
+FMNB.US,D,20241018,000000,15.32,15.32,15.06,15.08,86105,0
+FMNB.US,D,20241021,000000,15.06,15.125,14.72,14.75,95224,0
+FMNB.US,D,20241022,000000,14.7,15.05,14.6,14.92,99965,0
+FMNB.US,D,20241023,000000,14.5,14.55,13.8653,14.16,123021,0
+FMNB.US,D,20241024,000000,14.16,14.16,13.77,13.86,86969,0
+FMNB.US,D,20241025,000000,13.95,14.13,13.655,13.69,84091,0
+FMNB.US,D,20241028,000000,13.76,14.47,13.71,14.11,118716,0
+FMNB.US,D,20241029,000000,14.06,14.12,13.83,13.86,97282,0
+FMNB.US,D,20241030,000000,13.79,14.275,13.79,13.9,77662,0
+FMNB.US,D,20241031,000000,13.94,13.99,13.76,13.76,74074,0
+FMNB.US,D,20241101,000000,13.92,14.079,13.71,13.82,54763,0
+FMNB.US,D,20241104,000000,13.81,13.86,13.7,13.79,46682,0
+FMNB.US,D,20241105,000000,13.8,14.11,13.73,14.11,54822,0
+FMNB.US,D,20241106,000000,15,16.02,14.92,15.98,263531,0
+FMNB.US,D,20241107,000000,15.86,15.86,15.15,15.21,127950,0
+FMNB.US,D,20241108,000000,15.34,15.44,15.14,15.4,87395,0
+FMNB.US,D,20241111,000000,15.69,16,15.655,15.93,75502,0
+FMNB.US,D,20241112,000000,15.78,16.07,15.57,15.68,119513,0
+FMNB.US,D,20241113,000000,15.74,15.765,14.98,15.44,84205,0
+FMNB.US,D,20241114,000000,15.51,15.51,15.15,15.34,85028,0
+FMNB.US,D,20241115,000000,15.42,15.52,15.16,15.31,84868,0
+FMNB.US,D,20241118,000000,15.36,15.39,15.15,15.17,63723,0
+FMNB.US,D,20241119,000000,14.99,15.2,14.94,15.17,64859,0
+FMNB.US,D,20241120,000000,15.12,15.24,14.87,15.15,68541,0
+FMNB.US,D,20241121,000000,15.15,15.46,15.11,15.44,77857,0
+FMNB.US,D,20241122,000000,15.56,15.83,15.54,15.78,110293,0
+FMNB.US,D,20241125,000000,15.99,16.29,15.75,15.75,120516,0
+FMNB.US,D,20241126,000000,15.64,15.82,15.593,15.78,53076,0
+FMNB.US,D,20241127,000000,15.84,15.88,15.61,15.69,41077,0
+FMNB.US,D,20241129,000000,15.78,15.81,15.4964,15.65,38320,0
+FMNB.US,D,20241202,000000,15.72,15.96,15.495,15.84,70961,0
+FMNB.US,D,20241203,000000,15.87,15.93,15.54,15.55,48539,0
+FMNB.US,D,20241204,000000,15.51,15.81,15.5,15.76,96479,0
+FMNB.US,D,20241205,000000,15.81,15.95,15.71,15.74,47249,0
+FMNB.US,D,20241206,000000,15.86,15.865,15.51,15.64,58643,0
+FMNB.US,D,20241209,000000,15.75,15.8,15.53,15.59,64823,0
+FMNB.US,D,20241210,000000,15.59,15.93,15.46,15.8,65765,0
+FMNB.US,D,20241211,000000,15.96,16.07,15.8,15.9,194620,0
+FMNB.US,D,20241212,000000,15.95,16.01,15.33,15.47,88875,0
+FMNB.US,D,20241213,000000,15.27,15.29,15.07,15.29,34766,0
+FMNB.US,D,20241216,000000,15.23,15.73,15.205,15.57,121306,0
+FMNB.US,D,20241217,000000,15.5,15.61,15.13,15.21,99700,0
+FMNB.US,D,20241218,000000,15.35,15.35,14.12,14.26,156016,0
+FMNB.US,D,20241219,000000,14.38,14.71,14.12,14.18,70212,0
+FMNB.US,D,20241220,000000,13.98,14.8,13.98,14.54,436123,0
+FMNB.US,D,20241223,000000,14.42,14.54,14.225,14.31,107961,0
+FMNB.US,D,20241224,000000,14.33,14.45,14.11,14.3,25565,0
+FMNB.US,D,20241226,000000,14.2,14.35,14.145,14.3,42267,0
+FMNB.US,D,20241227,000000,14.16,14.32,13.84,14,69703,0
+FMNB.US,D,20241230,000000,13.87,14.14,13.64,14.09,69402,0
+FMNB.US,D,20241231,000000,14.24,14.4899,14.11,14.22,92400,0
+FMNB.US,D,20250102,000000,14.28,14.45,13.81,13.93,133798,0
+FMNB.US,D,20250103,000000,14.025,14.03,13.75,13.91,79737,0
+FMNB.US,D,20250106,000000,13.92,13.99,13.62,13.64,76669,0
+FMNB.US,D,20250107,000000,13.68,13.75,13.29,13.38,150070,0
+FMNB.US,D,20250108,000000,13.37,13.45,13.22,13.29,76992,0
+FMNB.US,D,20250110,000000,13.15,13.15,12.66,12.8,90007,0
+FMNB.US,D,20250113,000000,12.64,12.91,12.64,12.88,75165,0
+FMNB.US,D,20250114,000000,12.94,13.24,12.94,13.21,59290,0
+FMNB.US,D,20250115,000000,13.6,13.68,13.325,13.41,70858,0
+FMNB.US,D,20250116,000000,13.41,13.465,13.18,13.26,48923,0
+FMNB.US,D,20250117,000000,13.36,13.5,13.21,13.31,55472,0
+FMNB.US,D,20250121,000000,13.37,13.67,13.37,13.51,74835,0
+FMNB.US,D,20250122,000000,13.4,13.465,13.29,13.42,53207,0
+FMNB.US,D,20250123,000000,13.3,13.605,13.3,13.48,74487,0
+FMNB.US,D,20250124,000000,13.52,13.6323,13.37,13.45,62222,0
+FMNB.US,D,20250127,000000,13.52,13.905,13.52,13.81,83530,0
+FMNB.US,D,20250128,000000,13.78,13.805,13.62,13.71,42854,0
+FMNB.US,D,20250129,000000,13.77,14.24,13.61,14.07,84795,0
+FMNB.US,D,20250130,000000,14.29,14.3,13.9,13.99,49571,0
+FMNB.US,D,20250131,000000,13.94,14.12,13.76,13.76,82326,0
+FMNB.US,D,20250203,000000,13.39,13.77,13.3213,13.73,74466,0
+FMNB.US,D,20250204,000000,13.63,13.995,13.5,13.98,62212,0
+FMNB.US,D,20250205,000000,13.98,14.054,13.88,14.02,51017,0
+FMNB.US,D,20250206,000000,13.99,14.05,13.88,13.93,96668,0
+FMNB.US,D,20250207,000000,13.91,13.91,13.53,13.86,141566,0
+FMNB.US,D,20250210,000000,13.61,14,13.61,13.94,69281,0
+FMNB.US,D,20250211,000000,13.85,14.455,13.83,14.45,78082,0
+FMNB.US,D,20250212,000000,14.16,14.27,14.07,14.18,88401,0
+FMNB.US,D,20250213,000000,14.29,14.32,14.13,14.31,53043,0
+FMNB.US,D,20250214,000000,13.92,14.53,13.92,14.32,73095,0
+FMNB.US,D,20250218,000000,14.29,14.43,14.05,14.41,65045,0
+FMNB.US,D,20250219,000000,14.28,14.41,14.26,14.39,43968,0
+FMNB.US,D,20250220,000000,14.32,14.5,14.25,14.47,106971,0
+FMNB.US,D,20250221,000000,14.62,14.62,14.32,14.32,80825,0
+FMNB.US,D,20250224,000000,14.43,14.505,14.26,14.28,98576,0
+FMNB.US,D,20250225,000000,14.24,14.6295,14.24,14.47,109686,0
+FMNB.US,D,20250226,000000,14.44,14.5,14.28,14.41,54707,0
+FMNB.US,D,20250227,000000,14.36,14.4054,14.28,14.35,52318,0
+FMNB.US,D,20250228,000000,14.35,14.495,14.33,14.49,87902,0
+FMNB.US,D,20250303,000000,14.48,14.65,14.44,14.51,92499,0
+FMNB.US,D,20250304,000000,14.38,14.38,13.94,13.94,126464,0
+FMNB.US,D,20250305,000000,13.94,14.06,13.63,13.67,107849,0
+FMNB.US,D,20250306,000000,13.6,13.88,13.35,13.84,70841,0
+FMNB.US,D,20250307,000000,13.89,13.965,13.695,13.79,76341,0
+FMNB.US,D,20250310,000000,13.62,13.735,13.385,13.39,98673,0
+FMNB.US,D,20250311,000000,13.46,13.6863,13.09,13.09,81663,0
+FMNB.US,D,20250312,000000,13.14,13.33,13.02,13.23,75090,0
+FMNB.US,D,20250313,000000,13.27,13.41,13.07,13.1,58019,0
+FMNB.US,D,20250314,000000,13.04,13.19,13.02,13.14,50846,0
+FMNB.US,D,20250317,000000,13.08,13.18,12.95,13.16,72054,0
+FMNB.US,D,20250318,000000,13.08,13.18,12.974,13.13,94091,0
+FMNB.US,D,20250319,000000,13.15,13.41,13.15,13.32,68705,0
+FMNB.US,D,20250320,000000,13.6,13.7,13.16,13.29,66943,0
+FMNB.US,D,20250321,000000,13.13,13.195,12.82,12.95,396025,0
+FMNB.US,D,20250324,000000,13.18,13.33,13.0012,13.27,86518,0
+FMNB.US,D,20250325,000000,13.27,13.285,12.84,12.87,93617,0
+FMNB.US,D,20250326,000000,12.96,13.08,12.88,12.93,66527,0
+FMNB.US,D,20250327,000000,12.88,13.19,12.88,13.09,73006,0
+FMNB.US,D,20250328,000000,13.3,13.4,12.965,12.99,110443,0
+FMNB.US,D,20250331,000000,12.91,13.19,12.861,13.05,211347,0
+FMNB.US,D,20250401,000000,13.35,13.5,12.99,13.16,97919,0
+FMNB.US,D,20250402,000000,12.98,13.1715,12.9,13.12,115369,0
+FMNB.US,D,20250403,000000,12.51,12.86,12.19,12.22,107319,0
+FMNB.US,D,20250404,000000,12.15,12.5,11.625,12.09,140779,0
+FMNB.US,D,20250407,000000,12.1,12.68,11.5837,12,132881,0
+FMNB.US,D,20250408,000000,12.28,12.52,11.855,12.02,152129,0
+FMNB.US,D,20250409,000000,12.5,13.12,11.76,12.49,163580,0
+FMNB.US,D,20250410,000000,12.24,12.24,11.72,11.98,132138,0
+FMNB.US,D,20250411,000000,11.85,12.03,11.79,11.92,121166,0
+FMNB.US,D,20250414,000000,11.94,12.14,11.74,11.97,131155,0
+FMNB.US,D,20250415,000000,11.91,12.245,11.8492,12.11,78932,0
+FMNB.US,D,20250416,000000,12.69,12.69,12.185,12.44,131956,0
+FMNB.US,D,20250417,000000,12.33,12.785,12.33,12.7,141821,0
+FMNB.US,D,20250421,000000,12.46,12.775,12.46,12.73,107635,0
+FMNB.US,D,20250422,000000,12.9,13.23,12.74,13.16,68286,0
+FMNB.US,D,20250423,000000,13.41,13.63,13.1841,13.31,99376,0
+FMNB.US,D,20250424,000000,13.22,13.3696,13.174,13.29,89073,0
+FMNB.US,D,20250425,000000,13.14,13.195,12.935,13.06,63612,0
+FMNB.US,D,20250428,000000,13.03,13.19,12.91,13.08,65000,0
+FMNB.US,D,20250429,000000,12.73,13.23,12.73,13.22,71272,0
+FMNB.US,D,20250430,000000,13.05,13.2299,12.98,13.04,118452,0
+FMNB.US,D,20250501,000000,13.06,13.32,13.03,13.19,88528,0
+FMNB.US,D,20250502,000000,13.24,13.5,13.24,13.44,58646,0
+FMNB.US,D,20250505,000000,13.3,13.48,13.3,13.34,44626,0
+FMNB.US,D,20250506,000000,13.1,13.34,13.1,13.25,52477,0
+FMNB.US,D,20250507,000000,13.31,13.395,13.17,13.19,65583,0
+FMNB.US,D,20250508,000000,13.26,13.66,13.23,13.48,52430,0
+FMNB.US,D,20250509,000000,13.48,13.53,13.3,13.36,42129,0
+FMNB.US,D,20250512,000000,13.83,14.03,13.69,13.76,80266,0
+FMNB.US,D,20250513,000000,13.91,13.91,13.48,13.68,48591,0
+FMNB.US,D,20250514,000000,13.61,13.72,13.52,13.63,63373,0
+FMNB.US,D,20250515,000000,13.64,14,13.64,13.89,52490,0
+FMNB.US,D,20250516,000000,13.85,13.925,13.7,13.71,81635,0
+FMNB.US,D,20250519,000000,13.49,13.74,13.49,13.68,32063,0
+FMNB.US,D,20250520,000000,13.66,13.8,13.59,13.65,62371,0
+FMNB.US,D,20250521,000000,13.51,13.53,13.29,13.31,55635,0
+FMNB.US,D,20250522,000000,13.2,13.405,13.03,13.15,51446,0
+FMNB.US,D,20250523,000000,12.97,13.2,12.8738,13.03,49345,0
+FMNB.US,D,20250527,000000,13.11,13.32,13.06,13.32,67349,0
+FMNB.US,D,20250528,000000,13.26,13.605,13.09,13.19,53269,0
+FMNB.US,D,20250529,000000,13.18,13.49,13.09,13.39,57885,0
+FMNB.US,D,20250530,000000,13.32,13.38,13.21,13.23,112476,0
+FMNB.US,D,20250602,000000,13.26,13.515,13.02,13.08,84922,0
+FMNB.US,D,20250603,000000,13.05,13.7909,13,13.24,91449,0
+FMNB.US,D,20250604,000000,13.19,13.5,13.04,13.07,65428,0
+FMNB.US,D,20250605,000000,13.05,13.235,12.9329,13.04,69659,0
+FMNB.US,D,20250606,000000,13.25,13.27,13.1,13.27,58023,0
+FMNB.US,D,20250609,000000,13.33,13.475,13.2,13.31,161368,0
+FMNB.US,D,20250610,000000,13.4,13.68,13.2101,13.66,110548,0
+FMNB.US,D,20250611,000000,13.65,13.675,13.41,13.51,97813,0
+FMNB.US,D,20250612,000000,13.43,13.5,13.34,13.48,122800,0
+FMNB.US,D,20250613,000000,13.14,13.25,12.91,12.94,91760,0
+FMNB.US,D,20250616,000000,12.99,13.06,12.72,12.77,167549,0
+FMNB.US,D,20250617,000000,12.7,12.83,12.62,12.75,102150,0
+FMNB.US,D,20250618,000000,12.72,12.92,12.7123,12.83,86708,0
+FMNB.US,D,20250620,000000,12.95,13,12.79,12.86,132692,0
+FMNB.US,D,20250623,000000,12.85,13.26,12.85,13.25,116710,0
+FMNB.US,D,20250624,000000,13.36,13.525,13.33,13.37,87156,0
+FMNB.US,D,20250625,000000,13.34,13.36,13.24,13.28,70426,0
+FMNB.US,D,20250626,000000,13.2552,13.61,13.2552,13.57,147902,0
+FMNB.US,D,20250627,000000,13.66,13.825,13.63,13.73,227676,0
+FMNB.US,D,20250630,000000,13.86,13.95,13.75,13.79,188631,0
+FMNB.US,D,20250701,000000,13.7,14.37,13.7,14.225,174781,0
+FMNB.US,D,20250702,000000,14.25,14.53,14.22,14.5,141140,0
+FMNB.US,D,20250703,000000,14.5,14.73,14.49,14.7,94087,0
+FMNB.US,D,20250707,000000,14.55,14.7672,14.36,14.37,131535,0
+FMNB.US,D,20250708,000000,14.4,14.675,14.255,14.52,107831,0
+FMNB.US,D,20250709,000000,14.58,14.615,14.33,14.47,91749,0
+FMNB.US,D,20250710,000000,14.43,14.56,14.405,14.45,79587,0
+FMNB.US,D,20250711,000000,14.28,14.28,14.05,14.06,74823,0
+FMNB.US,D,20250714,000000,14.175,14.2225,14.01,14.2,69939,0
+FMNB.US,D,20250715,000000,14.22,14.27,13.77,13.8,85217,0
+FMNB.US,D,20250716,000000,13.87,14.13,13.66,13.94,96095,0
+FMNB.US,D,20250717,000000,13.92,14.13,13.92,14.07,86792,0
+FMNB.US,D,20250718,000000,14.15,14.15,13.75,13.88,91447,0
+FMNB.US,D,20250721,000000,13.9,14.06,13.8514,13.91,56544,0
+FMNB.US,D,20250722,000000,13.95,14.04,13.89,13.93,91943,0
+FMNB.US,D,20250723,000000,14,14,13.425,13.67,114125,0
+FMNB.US,D,20250724,000000,13.69,13.705,13.36,13.39,93143,0
+FMNB.US,D,20250725,000000,13.38,13.48,13.21,13.45,78967,0
+FMNB.US,D,20250728,000000,13.49,14.26,13.4328,14.25,166086,0
+FMNB.US,D,20250729,000000,14.38,14.38,13.96,14.03,130922,0
+FMNB.US,D,20250730,000000,14.09,14.1,13.6,13.65,89441,0
+FMNB.US,D,20250731,000000,13.55,13.81,13.5042,13.54,97829,0
+FMNB.US,D,20250801,000000,13.31,13.37,13.11,13.19,121275,0
+FMNB.US,D,20250804,000000,13.18,13.5,13.18,13.35,62479,0
+FMNB.US,D,20250805,000000,13.41,13.47,13.215,13.47,98524,0
+FMNB.US,D,20250806,000000,13.44,13.55,13.4,13.53,100110,0
+FMNB.US,D,20250807,000000,13.58,13.58,13.35,13.47,120313,0
+FMNB.US,D,20250808,000000,13.53,13.65,13.39,13.56,68192,0
+FMNB.US,D,20250811,000000,13.57,13.73,13.525,13.7,60582,0
+FMNB.US,D,20250812,000000,13.81,14.27,13.8,14.25,108260,0
+FMNB.US,D,20250813,000000,14.32,14.53,14.2,14.46,139283,0
+FMNB.US,D,20250814,000000,14.34,14.4,14.25,14.31,77606,0
+FMNB.US,D,20250815,000000,14.38,14.38,14.08,14.12,180012,0
+FMNB.US,D,20250818,000000,14.1,14.25,14.02,14.05,53702,0
+FMNB.US,D,20250819,000000,14.09,14.29,14.02,14.08,68158,0
+FMNB.US,D,20250820,000000,14.11,14.2,14.07,14.18,80774,0
+FMNB.US,D,20250821,000000,14.06,14.175,14,14.03,72875,0
+FMNB.US,D,20250822,000000,14.1,14.88,13.3349,14.83,199266,0
+FMNB.US,D,20250825,000000,14.75,14.82,14.67,14.73,75514,0
+FMNB.US,D,20250826,000000,14.72,14.98,14.72,14.91,85731,0
+FMNB.US,D,20250827,000000,14.84,15.02,14.84,14.99,98622,0
+FMNB.US,D,20250828,000000,15.1,15.2,14.925,15.16,85332,0
+FMNB.US,D,20250829,000000,15.23,15.31,15.11,15.18,139586,0
+FMNB.US,D,20250902,000000,15,15.17,14.935,15.04,86610,0
+FMNB.US,D,20250903,000000,14.87,15.1,14.87,15.04,93160,0
+FMNB.US,D,20250904,000000,15.1,15.31,15.05,15.3,88918,0
+FMNB.US,D,20250905,000000,15.32,15.5,14.98,15.05,60199,0
+FMNB.US,D,20250908,000000,15.05,15.099,14.84,15.08,60170,0
+FMNB.US,D,20250909,000000,15.04,15.08,14.85,14.88,73926,0
+FMNB.US,D,20250910,000000,14.87,14.96,14.83,14.94,67981,0
+FMNB.US,D,20250911,000000,14.96,15.15,14.85,15.13,99840,0
+FMNB.US,D,20250912,000000,14.87,14.87,14.7,14.71,80527,0
+FMNB.US,D,20250915,000000,14.78,14.81,14.67,14.75,66806,0
+FMNB.US,D,20250916,000000,14.72,14.72,14.41,14.52,63582,0
+FMNB.US,D,20250917,000000,14.55,15.1,14.41,14.68,106402,0
+FMNB.US,D,20250918,000000,14.93,15.08,14.7,15.08,91917,0
+FMNB.US,D,20250919,000000,15.01,15.01,14.59,14.6,308735,0
+FMNB.US,D,20250922,000000,14.61,14.69,14.41,14.63,113940,0
+FMNB.US,D,20250923,000000,14.745,14.88,14.57,14.61,80835,0
+FMNB.US,D,20250924,000000,14.64,14.75,14.551,14.6,49580,0
+FMNB.US,D,20250925,000000,14.56,14.69,14.49,14.6,57097,0
+FMNB.US,D,20250926,000000,14.61,14.69,14.505,14.54,73753,0
+FMNB.US,D,20250929,000000,14.57,14.585,14.27,14.3,77089,0
+FMNB.US,D,20250930,000000,14.27,14.465,14.21,14.41,118520,0
+FMNB.US,D,20251001,000000,14.25,14.42,14.1,14.26,94929,0
+FMNB.US,D,20251002,000000,14.21,14.505,14.07,14.17,100052,0
+FMNB.US,D,20251003,000000,14.15,14.41,14.15,14.27,72265,0
+FMNB.US,D,20251006,000000,14.35,14.5,14.19,14.31,98435,0
+FMNB.US,D,20251007,000000,14.26,14.475,14.19,14.2,113491,0
+FMNB.US,D,20251008,000000,14.21,14.235,14.11,14.16,49692,0
+FMNB.US,D,20251009,000000,14.1,14.27,13.95,14.01,63090,0
+FMNB.US,D,20251010,000000,13.98,14.2,13.71,13.73,91521,0
+FMNB.US,D,20251013,000000,13.9,13.9,13.69,13.87,71774,0
+FMNB.US,D,20251014,000000,13.72,14.31,13.71,14.27,66902,0
+FMNB.US,D,20251015,000000,14.35,14.4,14.195,14.31,86533,0
+FMNB.US,D,20251016,000000,14.22,14.225,13.47,13.59,102025,0
+FMNB.US,D,20251017,000000,13.67,13.92,13.56,13.75,107817,0
+FMNB.US,D,20251020,000000,13.87,13.96,13.67,13.91,84251,0
+FMNB.US,D,20251021,000000,13.88,14.04,13.8,13.93,151879,0
+FMNB.US,D,20251022,000000,13.84,13.93,13.16,13.28,461250,0
+FMNB.US,D,20251023,000000,13.3,13.54,13.125,13.42,207129,0
+FMNB.US,D,20251024,000000,13.6,13.79,13.45,13.6,370040,0
+FMNB.US,D,20251027,000000,13.6,13.75,13.4,13.41,268734,0
+FMNB.US,D,20251028,000000,13.39,13.555,13.225,13.52,260845,0
+FMNB.US,D,20251029,000000,13.52,13.5499,12.81,12.94,317781,0
+FMNB.US,D,20251030,000000,12.93,13.165,12.92,13.06,277833,0
+FMNB.US,D,20251031,000000,12.98,13.11,12.87,12.98,234822,0
+FMNB.US,D,20251103,000000,12.92,13.1,12.9,13.05,268742,0
+FMNB.US,D,20251104,000000,12.94,13.13,12.92,13.01,174309,0
+FMNB.US,D,20251105,000000,13.2,13.26,12.9,13.24,153172,0
+FMNB.US,D,20251106,000000,13.25,13.39,13.13,13.3,192900,0
+FMNB.US,D,20251107,000000,13.31,13.32,13.04,13.14,312577,0
+FMNB.US,D,20251110,000000,13.23,13.35,13.11,13.3,153599,0
+FMNB.US,D,20251111,000000,13.3,13.38,13.24,13.36,137127,0
+FMNB.US,D,20251112,000000,13.36,13.51,13.3,13.37,206615,0
+FMNB.US,D,20251113,000000,13.36,13.48,13.235,13.29,198353,0
+FMNB.US,D,20251114,000000,13.25,13.32,13.02,13.29,112803,0
+FMNB.US,D,20251117,000000,13.3,13.3242,12.9,12.93,194442,0
+FMNB.US,D,20251118,000000,12.94,12.99,12.81,12.86,102458,0
+FMNB.US,D,20251119,000000,12.84,13.055,12.8265,12.86,127974,0
+FMNB.US,D,20251120,000000,12.99,13.2278,12.85,12.9,170995,0
+FMNB.US,D,20251121,000000,12.84,13.44,12.84,13.29,218240,0
+FMNB.US,D,20251124,000000,13.28,13.53,13.16,13.3,268463,0
+FMNB.US,D,20251125,000000,13.36,13.69,13.21,13.57,252932,0
+FMNB.US,D,20251126,000000,13.51,13.63,13.45,13.6,193799,0
+FMNB.US,D,20251128,000000,13.59,13.635,13.49,13.59,94179,0
+FMNB.US,D,20251201,000000,13.52,13.725,13.52,13.62,163919,0
+FMNB.US,D,20251202,000000,13.67,13.68,13.505,13.55,112259,0
+FMNB.US,D,20251203,000000,13.6,13.98,13.57,13.97,151602,0
+FMNB.US,D,20251204,000000,13.89,14.08,13.88,14.07,101352,0
+FMNB.US,D,20251205,000000,14.03,14.03,13.8,13.83,91529,0
+FMNB.US,D,20251208,000000,13.89,14.05,13.86,13.99,126151,0
+FMNB.US,D,20251209,000000,13.99,14.14,13.945,13.99,134582,0
+FMNB.US,D,20251210,000000,13.99,14.51,13.98,14.39,276370,0
+FMNB.US,D,20251211,000000,14.33,14.72,14.315,14.67,196948,0
+FMNB.US,D,20251212,000000,14.61,14.61,14.4,14.43,188627,0
+FMNB.US,D,20251215,000000,14.44,14.515,14.35,14.38,192266,0
+FMNB.US,D,20251216,000000,14.42,14.46,14.31,14.42,174276,0
+FMNB.US,D,20251217,000000,14.4,14.55,14.355,14.45,192668,0
+FMNB.US,D,20251218,000000,14.45,14.56,14.25,14.4,192732,0
+FMNB.US,D,20251219,000000,14.37,14.41,13.93,14.02,288274,0
+FMNB.US,D,20251222,000000,14.07,14.14,13.801,13.86,189544,0
+FMNB.US,D,20251223,000000,13.93,14.17,13.69,13.73,216535,0
+FMNB.US,D,20251224,000000,13.84,13.91,13.6,13.79,89118,0
+FMNB.US,D,20251226,000000,13.94,13.94,13.61,13.66,167816,0
+FMNB.US,D,20251229,000000,13.67,13.71,13.46,13.51,146305,0
+FMNB.US,D,20251230,000000,13.52,13.55,13.41,13.42,145944,0
+FMNB.US,D,20251231,000000,13.45,13.5799,13.29,13.32,175722,0
+FMNB.US,D,20260102,000000,13.38,13.5039,13.115,13.27,224165,0
+FMNB.US,D,20260105,000000,13.25,13.61,13.24,13.4,217445,0
+FMNB.US,D,20260106,000000,13.4,13.505,13.21,13.5,213791,0
+FMNB.US,D,20260107,000000,13.5,13.52,13.13,13.19,257962,0
+FMNB.US,D,20260108,000000,13.13,13.565,13.13,13.45,209274,0
+FMNB.US,D,20260109,000000,13.53,13.53,13.2,13.33,231936,0
+FMNB.US,D,20260112,000000,13.23,13.3419,13.14,13.25,196942,0
+FMNB.US,D,20260113,000000,13.25,13.3002,13.11,13.13,146702,0
+FMNB.US,D,20260114,000000,13.12,13.375,13.07,13.34,211949,0
+FMNB.US,D,20260115,000000,13.32,13.645,13.32,13.53,219356,0
+FMNB.US,D,20260116,000000,13.52,13.575,13.37,13.53,355438,0
+FMNB.US,D,20260120,000000,13.34,13.5699,13.21,13.22,261074,0
+FMNB.US,D,20260121,000000,13.3,13.9,13.3,13.87,268002,0
+FMNB.US,D,20260122,000000,13.89,14.145,13.695,13.91,270652,0
+FMNB.US,D,20260123,000000,13.82,13.9,13.519,13.6,247148,0
+FMNB.US,D,20260126,000000,13.56,13.701,13.355,13.5,182298,0
+FMNB.US,D,20260127,000000,13.48,13.645,13.39,13.59,127178,0
+FMNB.US,D,20260128,000000,13.19,13.255,12.52,12.76,528048,0
+FMNB.US,D,20260129,000000,12.74,12.88,12.53,12.85,686408,0
+FMNB.US,D,20260130,000000,12.85,13.16,12.83,12.98,556611,0
+FMNB.US,D,20260202,000000,13.01,13.16,12.88,13.02,713192,0
+FMNB.US,D,20260203,000000,12.98,13.365,12.98,13.16,798435,0
+FMNB.US,D,20260204,000000,13.33,13.47,13.2,13.24,624432,0
+FMNB.US,D,20260205,000000,13.25,13.36,13.15,13.32,509749,0
+FMNB.US,D,20260206,000000,13.37,13.6,13.32,13.53,972941,0
+FMNB.US,D,20260209,000000,13.58,13.72,13.46,13.59,355538,0
+FMNB.US,D,20260210,000000,13.55,13.665,13.45,13.48,407104,0
+FMNB.US,D,20260211,000000,13.6,13.6589,13.36,13.41,395539,0
+FMNB.US,D,20260212,000000,13.49,13.54,13.28,13.52,410298,0
+FMNB.US,D,20260213,000000,13.34,13.52,13.19,13.44,705482,0
+FMNB.US,D,20260217,000000,13.47,13.56,13.37,13.46,414613,0
+FMNB.US,D,20260218,000000,13.42,13.55,13.27,13.36,350289,0
diff --git a/daily/us/nasdaq stocks/1/fnko.us.txt b/daily/us/nasdaq stocks/1/fnko.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f263874d47410d8b705d6d9aa8b69696c5bcb2a9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fnko.us.txt	
@@ -0,0 +1,2084 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FNKO.US,D,20171102,000000,8,8.6,6.935,7.07,9761011,0
+FNKO.US,D,20171103,000000,7.37,7.58,6.99,7,2067271,0
+FNKO.US,D,20171106,000000,7.2,7.8496,7.11,7.784,1465735,0
+FNKO.US,D,20171107,000000,7.95,8.365,7.88,8.2,2021696,0
+FNKO.US,D,20171108,000000,8.25,8.35,7.95,8.1,570939,0
+FNKO.US,D,20171109,000000,8.04,8.1,7.92,8,460560,0
+FNKO.US,D,20171110,000000,7.87,8.03,7.85,7.89,372246,0
+FNKO.US,D,20171113,000000,8.05,8.24,7.89,7.95,345971,0
+FNKO.US,D,20171114,000000,7.91,8,7.6501,7.8,263188,0
+FNKO.US,D,20171115,000000,7.76,7.76,7.35,7.55,438920,0
+FNKO.US,D,20171116,000000,7.57,7.67,7.31,7.53,369492,0
+FNKO.US,D,20171117,000000,7.62,7.62,7.35,7.41,313742,0
+FNKO.US,D,20171120,000000,7.4,7.74,7.39,7.57,376622,0
+FNKO.US,D,20171121,000000,7.57,7.87,7.5,7.84,288716,0
+FNKO.US,D,20171122,000000,7.83,8.17,7.76,8.12,348193,0
+FNKO.US,D,20171124,000000,8.07,8.3,8,8.2,275345,0
+FNKO.US,D,20171127,000000,8.5,8.7,8.36,8.42,1568152,0
+FNKO.US,D,20171128,000000,8.73,8.77,8.28,8.4,745835,0
+FNKO.US,D,20171129,000000,8.6,8.75,8.26,8.67,560044,0
+FNKO.US,D,20171130,000000,8.75,9.0797,8.7,8.86,867414,0
+FNKO.US,D,20171201,000000,8.88,9.56,8.88,9.41,801774,0
+FNKO.US,D,20171204,000000,9.75,9.88,9.2,9.71,752471,0
+FNKO.US,D,20171205,000000,9.8,9.9,9.25,9.3,794518,0
+FNKO.US,D,20171206,000000,9.85,9.85,8.64,8.67,994915,0
+FNKO.US,D,20171207,000000,8.31,9,8.04,8.25,1051505,0
+FNKO.US,D,20171208,000000,8.26,8.46,8,8.04,645289,0
+FNKO.US,D,20171211,000000,8.04,8.19,7.9,8.06,596340,0
+FNKO.US,D,20171212,000000,8.13,8.1999,7.98,8.04,476468,0
+FNKO.US,D,20171213,000000,7.99,8.03,7.77,7.91,725131,0
+FNKO.US,D,20171214,000000,7.83,8,7.611,7.745,574411,0
+FNKO.US,D,20171215,000000,7.7,7.9,7.23,7.25,2209568,0
+FNKO.US,D,20171218,000000,7.24,7.5147,7.08,7.14,835238,0
+FNKO.US,D,20171219,000000,6.62,6.675,6.27,6.35,1274467,0
+FNKO.US,D,20171220,000000,6.35,6.54,6.31,6.36,552191,0
+FNKO.US,D,20171221,000000,6.39,6.4,5.97,6,631776,0
+FNKO.US,D,20171222,000000,6.05,6.11,5.81,6,1060949,0
+FNKO.US,D,20171226,000000,6.05,6.25,6,6.21,469693,0
+FNKO.US,D,20171227,000000,6.25,6.59,6.16,6.51,479684,0
+FNKO.US,D,20171228,000000,6.54,6.65,6.45,6.54,351355,0
+FNKO.US,D,20171229,000000,6.58,6.73,6.58,6.65,418533,0
+FNKO.US,D,20180102,000000,6.65,6.729,6.4,6.59,547947,0
+FNKO.US,D,20180103,000000,6.55,6.5865,6.33,6.42,363004,0
+FNKO.US,D,20180104,000000,6.41,6.43,6.21,6.34,313896,0
+FNKO.US,D,20180105,000000,6.34,6.3872,6.11,6.12,307202,0
+FNKO.US,D,20180108,000000,6.13,6.3379,6.13,6.15,650535,0
+FNKO.US,D,20180109,000000,6.16,6.3,6.15,6.16,206967,0
+FNKO.US,D,20180110,000000,6.13,6.78,6.1149,6.69,460893,0
+FNKO.US,D,20180111,000000,6.66,7.17,6.66,7.12,748419,0
+FNKO.US,D,20180112,000000,7.1,7.3199,6.9,7.3,570100,0
+FNKO.US,D,20180116,000000,7.3,7.49,6.86,6.95,496158,0
+FNKO.US,D,20180117,000000,7.02,7.25,7.02,7.24,262932,0
+FNKO.US,D,20180118,000000,7.24,7.24,7.01,7.08,390499,0
+FNKO.US,D,20180119,000000,7.08,7.16,7,7.07,244431,0
+FNKO.US,D,20180122,000000,7.05,7.25,7.03,7.09,220124,0
+FNKO.US,D,20180123,000000,7.1,7.25,7.1,7.2,253015,0
+FNKO.US,D,20180124,000000,7.24,7.36,7.06,7.1,537844,0
+FNKO.US,D,20180125,000000,7.08,7.39,7.08,7.25,137842,0
+FNKO.US,D,20180126,000000,7.22,7.35,7.181,7.31,175910,0
+FNKO.US,D,20180129,000000,7.31,7.4186,7.31,7.37,179936,0
+FNKO.US,D,20180130,000000,7.41,7.479,7.35,7.46,159405,0
+FNKO.US,D,20180131,000000,7.48,7.49,7.35,7.37,224898,0
+FNKO.US,D,20180201,000000,7.36,7.48,7.2001,7.47,197938,0
+FNKO.US,D,20180202,000000,7.4,7.54,7.26,7.41,273905,0
+FNKO.US,D,20180205,000000,7.3,7.47,7.2,7.36,183687,0
+FNKO.US,D,20180206,000000,7.24,7.36,7.13,7.26,227642,0
+FNKO.US,D,20180207,000000,7.24,7.4,7.24,7.32,124836,0
+FNKO.US,D,20180208,000000,7.35,7.35,7.12,7.24,178409,0
+FNKO.US,D,20180209,000000,7.28,7.39,7.1,7.32,171114,0
+FNKO.US,D,20180212,000000,7.35,7.35,7.145,7.24,113349,0
+FNKO.US,D,20180213,000000,7.1,7.21,7.07,7.08,230195,0
+FNKO.US,D,20180214,000000,7.07,7.18,7.07,7.07,235690,0
+FNKO.US,D,20180215,000000,7.08,7.32,7,7.2,104118,0
+FNKO.US,D,20180216,000000,7.17,7.25,7.1,7.15,81467,0
+FNKO.US,D,20180220,000000,7.1,7.34,7.1,7.21,164075,0
+FNKO.US,D,20180221,000000,7.26,7.41,7.2355,7.36,114637,0
+FNKO.US,D,20180222,000000,7.41,7.4465,7.14,7.25,111038,0
+FNKO.US,D,20180223,000000,7.26,7.36,7.2,7.31,66451,0
+FNKO.US,D,20180226,000000,7.34,7.45,7.25,7.44,81461,0
+FNKO.US,D,20180227,000000,7.4,7.71,7.3389,7.64,211886,0
+FNKO.US,D,20180228,000000,7.62,7.68,7.38,7.38,165472,0
+FNKO.US,D,20180301,000000,7.36,7.58,7.35,7.45,129090,0
+FNKO.US,D,20180302,000000,7.4,7.75,7.35,7.69,130088,0
+FNKO.US,D,20180305,000000,7.68,7.95,7.55,7.94,198888,0
+FNKO.US,D,20180306,000000,7.98,7.98,7.7,7.88,152782,0
+FNKO.US,D,20180307,000000,7.8,7.93,7.79,7.87,110287,0
+FNKO.US,D,20180308,000000,7.87,7.965,7.64,7.94,218365,0
+FNKO.US,D,20180309,000000,9.09,9.1399,8.21,8.43,1245203,0
+FNKO.US,D,20180312,000000,8.48,8.98,8.35,8.87,406385,0
+FNKO.US,D,20180313,000000,8.91,9.14,8.7665,8.89,489150,0
+FNKO.US,D,20180314,000000,8.9,9,8.53,8.75,446658,0
+FNKO.US,D,20180315,000000,8.8,8.8,8.55,8.55,166167,0
+FNKO.US,D,20180316,000000,8.55,8.64,8.45,8.48,252792,0
+FNKO.US,D,20180319,000000,8.44,8.59,8.35,8.39,178530,0
+FNKO.US,D,20180320,000000,8.38,8.38,8.13,8.26,231173,0
+FNKO.US,D,20180321,000000,8.22,8.39,8.15,8.19,120239,0
+FNKO.US,D,20180322,000000,8.15,8.27,8.02,8.05,137342,0
+FNKO.US,D,20180323,000000,8.04,8.07,7.76,7.78,252112,0
+FNKO.US,D,20180326,000000,7.75,8.01,7.42,7.58,359615,0
+FNKO.US,D,20180327,000000,7.62,8.24,7.46,8.02,477871,0
+FNKO.US,D,20180328,000000,7.99,8.21,7.97,8.21,231848,0
+FNKO.US,D,20180329,000000,8.1,8.21,7.93,8.21,168554,0
+FNKO.US,D,20180402,000000,8.17,8.25,7.95,8.09,179688,0
+FNKO.US,D,20180403,000000,8.14,8.31,7.93,8.25,110813,0
+FNKO.US,D,20180404,000000,8.15,8.35,7.88,8.28,248870,0
+FNKO.US,D,20180405,000000,8.34,8.34,8.03,8.22,205388,0
+FNKO.US,D,20180406,000000,8.15,8.25,8.05,8.14,276263,0
+FNKO.US,D,20180409,000000,8.2,8.35,8.125,8.25,372613,0
+FNKO.US,D,20180410,000000,8.37,8.39,8.05,8.36,245590,0
+FNKO.US,D,20180411,000000,8.24,8.24,8.155,8.24,206405,0
+FNKO.US,D,20180412,000000,8.27,8.4148,8.08,8.16,129590,0
+FNKO.US,D,20180413,000000,8.18,8.2,8.05,8.12,121173,0
+FNKO.US,D,20180416,000000,8.19,8.25,8.12,8.16,94086,0
+FNKO.US,D,20180417,000000,8.2,8.31,8.055,8.11,124754,0
+FNKO.US,D,20180418,000000,8.11,8.3,8.11,8.18,95614,0
+FNKO.US,D,20180419,000000,8.2,8.26,8.14,8.25,91103,0
+FNKO.US,D,20180420,000000,8.2,8.34,8.2,8.27,142889,0
+FNKO.US,D,20180423,000000,8.27,8.55,8.245,8.49,258574,0
+FNKO.US,D,20180424,000000,8.56,8.95,8.37,8.72,631509,0
+FNKO.US,D,20180425,000000,8.78,8.83,8.66,8.75,164912,0
+FNKO.US,D,20180426,000000,8.78,8.88,8.66,8.77,143331,0
+FNKO.US,D,20180427,000000,8.78,8.96,8.76,8.81,151547,0
+FNKO.US,D,20180430,000000,8.86,8.86,8.66,8.79,180823,0
+FNKO.US,D,20180501,000000,8.77,9.03,8.76,8.95,188043,0
+FNKO.US,D,20180502,000000,8.97,9.07,8.93,9.02,113471,0
+FNKO.US,D,20180503,000000,9.01,9.1,8.873,9.05,102010,0
+FNKO.US,D,20180504,000000,9,9.1,8.983,9.05,84417,0
+FNKO.US,D,20180507,000000,9.08,9.205,9.03,9.14,160905,0
+FNKO.US,D,20180508,000000,9.16,9.26,9.1201,9.24,113771,0
+FNKO.US,D,20180509,000000,9.27,9.36,9.1286,9.34,147556,0
+FNKO.US,D,20180510,000000,9.39,9.58,9.35,9.52,410372,0
+FNKO.US,D,20180511,000000,9.36,9.79,9.3,9.57,268490,0
+FNKO.US,D,20180514,000000,9.65,9.7194,9.36,9.45,223710,0
+FNKO.US,D,20180515,000000,9.38,9.68,9.21,9.67,228895,0
+FNKO.US,D,20180516,000000,9.72,9.76,9.48,9.74,130293,0
+FNKO.US,D,20180517,000000,9.74,9.76,9.52,9.55,138173,0
+FNKO.US,D,20180518,000000,9.6,9.74,9.4517,9.71,106152,0
+FNKO.US,D,20180521,000000,9.71,9.82,9.37,9.78,164048,0
+FNKO.US,D,20180522,000000,9.75,9.86,9.5,9.57,104660,0
+FNKO.US,D,20180523,000000,9.53,9.8,9.4635,9.7,115651,0
+FNKO.US,D,20180524,000000,9.7,9.83,9.6,9.77,76058,0
+FNKO.US,D,20180525,000000,9.79,9.85,9.76,9.81,70775,0
+FNKO.US,D,20180529,000000,9.9,9.95,9.77,9.9,144789,0
+FNKO.US,D,20180530,000000,9.91,10.2273,9.82,10.04,211596,0
+FNKO.US,D,20180531,000000,10.09,10.18,9.9,9.94,81673,0
+FNKO.US,D,20180601,000000,10.01,10.25,10.01,10.2,129844,0
+FNKO.US,D,20180604,000000,10.26,10.565,10.26,10.51,202311,0
+FNKO.US,D,20180605,000000,10.51,10.74,10.51,10.69,212499,0
+FNKO.US,D,20180606,000000,10.75,10.84,10.71,10.78,167019,0
+FNKO.US,D,20180607,000000,10.83,11.34,10.8,11.3,226441,0
+FNKO.US,D,20180608,000000,11.67,12.37,11.67,11.99,658837,0
+FNKO.US,D,20180611,000000,12.1,12.25,11.77,11.92,191531,0
+FNKO.US,D,20180612,000000,11.9,12.05,11.751,11.86,152848,0
+FNKO.US,D,20180613,000000,11.87,12,11.5,11.59,283084,0
+FNKO.US,D,20180614,000000,11.59,11.8,11.59,11.63,115412,0
+FNKO.US,D,20180615,000000,11.63,11.75,11.34,11.39,203739,0
+FNKO.US,D,20180618,000000,11.32,11.7,11.251,11.51,258565,0
+FNKO.US,D,20180619,000000,11.47,11.55,11.03,11.5,193121,0
+FNKO.US,D,20180620,000000,11.5,11.69,11.475,11.52,258973,0
+FNKO.US,D,20180621,000000,11.54,11.548,11.26,11.38,133871,0
+FNKO.US,D,20180622,000000,11.43,12.25,11.4,11.81,1360266,0
+FNKO.US,D,20180625,000000,11.94,12.02,11.51,11.97,270854,0
+FNKO.US,D,20180626,000000,12.02,12.11,11.56,11.75,193313,0
+FNKO.US,D,20180627,000000,11.8,11.98,11.68,11.71,145277,0
+FNKO.US,D,20180628,000000,11.73,12.06,11.58,11.96,200006,0
+FNKO.US,D,20180629,000000,11.99,12.58,11.841,12.55,522346,0
+FNKO.US,D,20180702,000000,12.5,13.87,12.48,13.23,607866,0
+FNKO.US,D,20180703,000000,13.5,13.7,13.26,13.41,367442,0
+FNKO.US,D,20180705,000000,13.53,14.43,13.53,14.18,493396,0
+FNKO.US,D,20180706,000000,14.26,15.06,14.218,14.87,680865,0
+FNKO.US,D,20180709,000000,15,15.16,13.47,13.82,765810,0
+FNKO.US,D,20180710,000000,13.96,14.4488,13.85,14.13,360091,0
+FNKO.US,D,20180711,000000,13.85,14.059,13.3,13.55,249401,0
+FNKO.US,D,20180712,000000,13.89,15.45,13.755,15.21,498390,0
+FNKO.US,D,20180713,000000,15.32,17.18,15.32,16.11,1233366,0
+FNKO.US,D,20180716,000000,15.89,16.2,15.31,15.69,549931,0
+FNKO.US,D,20180717,000000,15.57,16.07,15.5372,15.6,237375,0
+FNKO.US,D,20180718,000000,17.13,18.46,16.07,16.32,2919079,0
+FNKO.US,D,20180719,000000,16.74,17.98,15.8403,17.53,1423043,0
+FNKO.US,D,20180720,000000,17.53,17.86,16.611,16.75,602693,0
+FNKO.US,D,20180723,000000,16.85,18.4,16.84,17.95,865678,0
+FNKO.US,D,20180724,000000,18.59,18.79,17.45,17.83,1101871,0
+FNKO.US,D,20180725,000000,17.9,17.98,15.5,16.11,1304982,0
+FNKO.US,D,20180726,000000,16.25,17.57,16,17.37,740455,0
+FNKO.US,D,20180727,000000,17.42,17.63,16.61,16.72,364427,0
+FNKO.US,D,20180730,000000,16.7,17.26,16.5601,16.91,259022,0
+FNKO.US,D,20180731,000000,16.93,17.8,16.781,17.56,508252,0
+FNKO.US,D,20180801,000000,17.43,17.7265,16.54,16.61,590601,0
+FNKO.US,D,20180802,000000,16.56,17.41,16.32,17.37,364938,0
+FNKO.US,D,20180803,000000,17.56,18.77,17.44,18.45,820098,0
+FNKO.US,D,20180806,000000,18.64,19.86,18.525,19.54,1147294,0
+FNKO.US,D,20180807,000000,19.95,20.68,18.8,19.97,1533097,0
+FNKO.US,D,20180808,000000,19.89,20.0962,19.01,19.2,650560,0
+FNKO.US,D,20180809,000000,19.23,20.19,19.23,20.12,1137608,0
+FNKO.US,D,20180810,000000,20.61,21.85,19.81,20.84,1618135,0
+FNKO.US,D,20180813,000000,21.05,21.7695,20.81,21.55,1446194,0
+FNKO.US,D,20180814,000000,21.64,22.62,19.5,20.6,1820349,0
+FNKO.US,D,20180815,000000,20.44,20.71,19.735,20.22,765991,0
+FNKO.US,D,20180816,000000,20.27,20.55,19.11,19.5,814303,0
+FNKO.US,D,20180817,000000,19.39,20.249,18.18,19.84,983100,0
+FNKO.US,D,20180820,000000,20.23,21.04,20.151,20.92,748067,0
+FNKO.US,D,20180821,000000,20.96,21.86,20.96,21.55,566889,0
+FNKO.US,D,20180822,000000,21.63,23.67,21.3601,23,1041769,0
+FNKO.US,D,20180823,000000,23.06,23.63,22.5501,22.97,678250,0
+FNKO.US,D,20180824,000000,23.01,23.42,22.421,23.26,494375,0
+FNKO.US,D,20180827,000000,23.3,24.79,23.3,23.89,579184,0
+FNKO.US,D,20180828,000000,24.05,24.3065,22.9,23.3,390130,0
+FNKO.US,D,20180829,000000,23.32,23.9699,22.97,23.77,276644,0
+FNKO.US,D,20180830,000000,23.63,24.65,23.27,24.27,291619,0
+FNKO.US,D,20180831,000000,24.11,25.61,24,25.42,488449,0
+FNKO.US,D,20180904,000000,25.96,26.93,25.2,26.62,738593,0
+FNKO.US,D,20180905,000000,26.82,27.8944,25.5,27.06,995908,0
+FNKO.US,D,20180906,000000,27.15,28.38,27.02,27.72,1001232,0
+FNKO.US,D,20180907,000000,28.16,29.72,27.8,28.85,1179781,0
+FNKO.US,D,20180910,000000,29.57,31.12,29.56,31.05,1274457,0
+FNKO.US,D,20180911,000000,30.95,30.95,25.11,25.52,4187423,0
+FNKO.US,D,20180912,000000,24.1,24.99,21.3,24.55,4938794,0
+FNKO.US,D,20180913,000000,23.91,26.22,23.02,23.12,1604288,0
+FNKO.US,D,20180914,000000,22.84,23.27,20.95,20.98,1325194,0
+FNKO.US,D,20180917,000000,20.65,20.76,19.3001,20.03,2277398,0
+FNKO.US,D,20180918,000000,19.97,21.18,18.56,20.97,2353213,0
+FNKO.US,D,20180919,000000,21.06,22.33,20.1935,20.88,1639609,0
+FNKO.US,D,20180920,000000,20.68,20.8242,19.6812,20.03,759160,0
+FNKO.US,D,20180921,000000,20.04,20.72,19.684,20.72,640644,0
+FNKO.US,D,20180924,000000,20.62,21.68,20.4764,21.29,638579,0
+FNKO.US,D,20180925,000000,21.32,21.33,20.6,20.97,482744,0
+FNKO.US,D,20180926,000000,21.07,21.78,20.44,21.5,544393,0
+FNKO.US,D,20180927,000000,21.61,23.71,21.18,22.9,815582,0
+FNKO.US,D,20180928,000000,22.74,24.02,22.4,23.69,784816,0
+FNKO.US,D,20181001,000000,24.06,24.4,21.23,21.42,1078065,0
+FNKO.US,D,20181002,000000,21.55,21.8782,19.94,20.14,699764,0
+FNKO.US,D,20181003,000000,20.11,20.83,20.0411,20.32,356041,0
+FNKO.US,D,20181004,000000,20.07,20.365,18.91,19.78,573795,0
+FNKO.US,D,20181005,000000,19.74,20.16,19,19.47,412911,0
+FNKO.US,D,20181008,000000,19.38,20.82,19.02,20.45,326465,0
+FNKO.US,D,20181009,000000,20.21,20.5,19.1533,19.3,390969,0
+FNKO.US,D,20181010,000000,19.25,19.5988,17.656,17.8,699159,0
+FNKO.US,D,20181011,000000,17.38,18.4261,17.01,17.43,559546,0
+FNKO.US,D,20181012,000000,18.25,20.3666,17.9211,18.61,1456616,0
+FNKO.US,D,20181015,000000,18.65,19.177,18,19.01,378797,0
+FNKO.US,D,20181016,000000,19.2,19.92,18.72,19.79,389262,0
+FNKO.US,D,20181017,000000,19.72,19.8,18.85,19.03,346831,0
+FNKO.US,D,20181018,000000,18.84,19.2,18.25,18.32,194902,0
+FNKO.US,D,20181019,000000,18.7,19.41,18.15,18.22,404833,0
+FNKO.US,D,20181022,000000,19.29,20.43,18.77,20.08,593096,0
+FNKO.US,D,20181023,000000,19.68,19.81,18.46,19.15,566513,0
+FNKO.US,D,20181024,000000,19.02,19.4,18.03,18.09,311818,0
+FNKO.US,D,20181025,000000,18.3,19.06,18.25,18.84,283888,0
+FNKO.US,D,20181026,000000,18.13,18.79,17.57,17.89,354925,0
+FNKO.US,D,20181029,000000,18.28,18.75,17.8,18.02,322264,0
+FNKO.US,D,20181030,000000,17.95,18.99,17.66,18.91,292829,0
+FNKO.US,D,20181031,000000,19.16,19.7735,18.54,18.85,310586,0
+FNKO.US,D,20181101,000000,18.9,19.64,18.29,19.46,365142,0
+FNKO.US,D,20181102,000000,19.66,20.81,19.58,20.59,491295,0
+FNKO.US,D,20181105,000000,20.66,20.68,18.91,19.45,418062,0
+FNKO.US,D,20181106,000000,19.46,20.295,19.29,19.79,351677,0
+FNKO.US,D,20181107,000000,20.11,21.3,19.95,20.97,426285,0
+FNKO.US,D,20181108,000000,20.97,21.1,19.91,19.95,588109,0
+FNKO.US,D,20181109,000000,17.13,18.6,15.05,15.67,2416837,0
+FNKO.US,D,20181112,000000,16.5,16.7999,15.02,15.85,1305758,0
+FNKO.US,D,20181113,000000,15.83,16.2,15.28,15.59,523662,0
+FNKO.US,D,20181114,000000,15.75,17.07,15.75,16.61,501387,0
+FNKO.US,D,20181115,000000,16.38,17.0972,15.82,17.04,434550,0
+FNKO.US,D,20181116,000000,16.65,17.25,15.8,16.23,385576,0
+FNKO.US,D,20181119,000000,16.04,16.4865,15.12,15.19,601589,0
+FNKO.US,D,20181120,000000,15,15.22,14.23,15.13,445436,0
+FNKO.US,D,20181121,000000,15.68,15.8837,15.25,15.65,338546,0
+FNKO.US,D,20181123,000000,15.33,15.88,15.2,15.59,96126,0
+FNKO.US,D,20181126,000000,15.68,16.087,15.5,15.89,202593,0
+FNKO.US,D,20181127,000000,15.8,15.83,15.2,15.46,273141,0
+FNKO.US,D,20181128,000000,15.83,15.9,14.92,15.86,306930,0
+FNKO.US,D,20181129,000000,15.66,16.47,15.5,16.07,305012,0
+FNKO.US,D,20181130,000000,15.94,16.24,14.72,15.03,623295,0
+FNKO.US,D,20181203,000000,15.32,15.63,14.25,14.78,678131,0
+FNKO.US,D,20181204,000000,14.66,15.19,14.55,14.76,413114,0
+FNKO.US,D,20181206,000000,14.22,14.885,14,14.81,328245,0
+FNKO.US,D,20181207,000000,14.55,14.84,14.08,14.37,245596,0
+FNKO.US,D,20181210,000000,14.15,15.05,14.03,14.8,328482,0
+FNKO.US,D,20181211,000000,15.14,15.2,13.78,14.04,420286,0
+FNKO.US,D,20181212,000000,14.29,14.7484,14.02,14.31,379230,0
+FNKO.US,D,20181213,000000,14.5,14.73,13.53,13.71,263301,0
+FNKO.US,D,20181214,000000,13.69,14.07,13.1508,13.38,361773,0
+FNKO.US,D,20181217,000000,13.37,13.99,13.07,13.6,323594,0
+FNKO.US,D,20181218,000000,13.58,13.689,13.1,13.14,339118,0
+FNKO.US,D,20181219,000000,13.1,13.5785,12.52,12.53,372436,0
+FNKO.US,D,20181220,000000,12.53,12.76,12.03,12.51,455533,0
+FNKO.US,D,20181221,000000,12.51,12.73,11.5,11.57,484347,0
+FNKO.US,D,20181224,000000,11.5,11.97,11.22,11.66,252506,0
+FNKO.US,D,20181226,000000,11.86,12.8,11.73,12.71,370108,0
+FNKO.US,D,20181227,000000,12.49,12.98,12.21,12.97,292133,0
+FNKO.US,D,20181228,000000,12.86,13.4088,12.86,13.11,377564,0
+FNKO.US,D,20181231,000000,13.28,13.355,12.65,13.15,255915,0
+FNKO.US,D,20190102,000000,12.93,14.4,12.89,14.12,438747,0
+FNKO.US,D,20190103,000000,14.14,14.14,13.4,13.69,375473,0
+FNKO.US,D,20190104,000000,13.97,14.6,13.75,14,386748,0
+FNKO.US,D,20190107,000000,13.99,15.0899,13.87,14.97,399216,0
+FNKO.US,D,20190108,000000,15.03,15.13,14.54,14.94,285704,0
+FNKO.US,D,20190109,000000,15,16.26,14.98,16.25,612944,0
+FNKO.US,D,20190110,000000,15.96,16.43,15.5,16.16,504701,0
+FNKO.US,D,20190111,000000,16.08,16.38,15.6,16.21,267730,0
+FNKO.US,D,20190114,000000,16.15,17.5,15.91,15.98,604977,0
+FNKO.US,D,20190115,000000,16,16.31,15.805,16.15,251068,0
+FNKO.US,D,20190116,000000,16.31,16.435,15.67,15.9,230590,0
+FNKO.US,D,20190117,000000,15.69,16.46,15.65,16.16,206224,0
+FNKO.US,D,20190118,000000,16.29,16.67,16.25,16.41,287572,0
+FNKO.US,D,20190122,000000,16.25,16.25,15.53,16.04,297100,0
+FNKO.US,D,20190123,000000,16.12,16.48,15.7,15.96,466769,0
+FNKO.US,D,20190124,000000,16.04,17.21,15.9891,17.05,385731,0
+FNKO.US,D,20190125,000000,17.2,18.17,17.1943,17.85,569609,0
+FNKO.US,D,20190128,000000,17.8,18.19,16.04,17.34,573918,0
+FNKO.US,D,20190129,000000,17.39,17.75,17.2,17.3,245593,0
+FNKO.US,D,20190130,000000,17.45,17.45,16.56,17,324603,0
+FNKO.US,D,20190131,000000,16.99,17.39,16.6,17.35,338782,0
+FNKO.US,D,20190201,000000,17.3,17.805,16.9308,17.78,299716,0
+FNKO.US,D,20190204,000000,17.71,18.4509,17.71,18.02,250875,0
+FNKO.US,D,20190205,000000,18.02,18.1274,17.19,17.46,267980,0
+FNKO.US,D,20190206,000000,17.41,17.77,16.93,17.1,213273,0
+FNKO.US,D,20190207,000000,17.01,17.28,16.26,17.27,230006,0
+FNKO.US,D,20190208,000000,17.07,17.475,16.8101,17.43,155081,0
+FNKO.US,D,20190211,000000,17.42,17.68,16.83,17.52,262054,0
+FNKO.US,D,20190212,000000,17.53,18.42,17.51,18.22,386204,0
+FNKO.US,D,20190213,000000,18.24,18.67,18.04,18.64,332266,0
+FNKO.US,D,20190214,000000,18.5,18.76,18.17,18.64,298007,0
+FNKO.US,D,20190215,000000,18.67,18.77,18.03,18.19,301729,0
+FNKO.US,D,20190219,000000,18.21,19.05,18.2,18.95,458211,0
+FNKO.US,D,20190220,000000,19.23,20.03,18.79,19.14,669278,0
+FNKO.US,D,20190221,000000,19.14,19.38,18.81,19.08,371875,0
+FNKO.US,D,20190222,000000,19.18,19.7,19.1,19.56,504745,0
+FNKO.US,D,20190225,000000,19.75,20.11,19.6101,19.97,686366,0
+FNKO.US,D,20190226,000000,20,20.39,19.9,19.96,606598,0
+FNKO.US,D,20190227,000000,19.92,20.2818,19.7,20.15,358266,0
+FNKO.US,D,20190228,000000,20.48,20.89,19.8874,19.89,1189895,0
+FNKO.US,D,20190301,000000,24.22,24.305,19.8695,20.92,4436989,0
+FNKO.US,D,20190304,000000,21,21.14,19.87,19.89,873933,0
+FNKO.US,D,20190305,000000,19.98,20,18.62,18.79,971338,0
+FNKO.US,D,20190306,000000,18.89,19.75,18.55,18.7,476221,0
+FNKO.US,D,20190307,000000,18.71,19.0778,17.75,17.79,807482,0
+FNKO.US,D,20190308,000000,18.29,20.18,18.29,19.8,2026633,0
+FNKO.US,D,20190311,000000,20.08,20.12,18.69,19.46,1237828,0
+FNKO.US,D,20190312,000000,19.45,20.17,19.3,19.85,777320,0
+FNKO.US,D,20190313,000000,20,20.6,19.7946,20.41,844764,0
+FNKO.US,D,20190314,000000,20.47,21.33,20.43,21.1,896213,0
+FNKO.US,D,20190315,000000,21.25,21.71,21.2,21.66,776633,0
+FNKO.US,D,20190318,000000,21.75,21.82,20.49,21.5,707838,0
+FNKO.US,D,20190319,000000,21.48,22.05,21.1,21.39,519382,0
+FNKO.US,D,20190320,000000,21.34,21.75,21.11,21.28,433336,0
+FNKO.US,D,20190321,000000,21.28,21.36,20.91,21.13,337355,0
+FNKO.US,D,20190322,000000,21.15,21.2576,20.11,20.38,457775,0
+FNKO.US,D,20190325,000000,20.3,21.5595,20.08,21.03,586123,0
+FNKO.US,D,20190326,000000,21.26,22.45,20.84,21.05,652843,0
+FNKO.US,D,20190327,000000,21.01,21.3443,20.19,20.95,570322,0
+FNKO.US,D,20190328,000000,21.06,21.625,20.69,21.57,710715,0
+FNKO.US,D,20190329,000000,21.61,21.81,21.25,21.72,534990,0
+FNKO.US,D,20190401,000000,21.95,22,21.2,21.67,446122,0
+FNKO.US,D,20190402,000000,21.59,21.778,21.38,21.57,346964,0
+FNKO.US,D,20190403,000000,21.72,22,21.5,21.86,332923,0
+FNKO.US,D,20190404,000000,21.86,22.38,21.44,21.62,342057,0
+FNKO.US,D,20190405,000000,21.68,22.05,21.68,21.94,276705,0
+FNKO.US,D,20190408,000000,21.96,22.01,20.93,21.45,318923,0
+FNKO.US,D,20190409,000000,21.34,21.54,20.66,20.75,353518,0
+FNKO.US,D,20190410,000000,21.03,21.37,20.65,21.3,314083,0
+FNKO.US,D,20190411,000000,21.27,21.39,20.68,20.81,317173,0
+FNKO.US,D,20190412,000000,20.96,21.1,20.52,20.71,271707,0
+FNKO.US,D,20190415,000000,20.7,20.93,19.89,20.5,483127,0
+FNKO.US,D,20190416,000000,20.55,20.6025,19.87,20.14,574616,0
+FNKO.US,D,20190417,000000,19.96,20.06,18.63,19.09,957702,0
+FNKO.US,D,20190418,000000,18.96,19.11,18.82,18.85,312167,0
+FNKO.US,D,20190422,000000,18.82,19.04,18.44,18.54,424160,0
+FNKO.US,D,20190423,000000,18.75,19.89,18.75,19.69,601662,0
+FNKO.US,D,20190424,000000,19.69,19.94,19.1,19.39,529604,0
+FNKO.US,D,20190425,000000,19.21,19.76,19.1,19.26,467884,0
+FNKO.US,D,20190426,000000,19.47,19.76,19.32,19.41,393162,0
+FNKO.US,D,20190429,000000,19.51,19.91,19.2,19.87,485912,0
+FNKO.US,D,20190430,000000,19.85,20.28,19.45,19.83,532823,0
+FNKO.US,D,20190501,000000,19.95,20.53,19.62,19.84,650729,0
+FNKO.US,D,20190502,000000,19.83,20.24,19.49,19.96,772195,0
+FNKO.US,D,20190503,000000,21.27,21.51,20.19,20.51,1660709,0
+FNKO.US,D,20190506,000000,19.94,21.55,19.58,21.32,1259063,0
+FNKO.US,D,20190507,000000,21.99,22.09,21.13,21.76,1456350,0
+FNKO.US,D,20190508,000000,21.81,22.33,21.76,22.04,788140,0
+FNKO.US,D,20190509,000000,21.76,21.8682,20.85,21.21,607919,0
+FNKO.US,D,20190510,000000,21,23.429,21,22.54,2557845,0
+FNKO.US,D,20190513,000000,22.27,22.5,20.21,20.31,1326605,0
+FNKO.US,D,20190514,000000,20.71,21.41,20.55,21.28,802476,0
+FNKO.US,D,20190515,000000,21.12,22.03,20.84,21.7,715226,0
+FNKO.US,D,20190516,000000,21.7,22.32,21.65,21.88,904535,0
+FNKO.US,D,20190517,000000,21.66,21.78,20.84,21.04,655676,0
+FNKO.US,D,20190520,000000,20.9,21.43,20.2,20.94,623507,0
+FNKO.US,D,20190521,000000,21.08,21.76,21,21.44,335515,0
+FNKO.US,D,20190522,000000,21.26,21.7,21.18,21.4,253480,0
+FNKO.US,D,20190523,000000,21.35,21.35,20.4875,21.05,384171,0
+FNKO.US,D,20190524,000000,21.22,21.86,21.11,21.38,361283,0
+FNKO.US,D,20190528,000000,21.58,22.08,21.23,21.38,379667,0
+FNKO.US,D,20190529,000000,21.11,21.2058,20.355,20.94,596565,0
+FNKO.US,D,20190530,000000,21,21.35,20.8844,21.32,325798,0
+FNKO.US,D,20190531,000000,21.03,21.08,20.5,20.76,401944,0
+FNKO.US,D,20190603,000000,20.57,20.8899,19.17,19.55,1311581,0
+FNKO.US,D,20190604,000000,19.97,20.39,19.3,20.2,760789,0
+FNKO.US,D,20190605,000000,20.49,20.73,19.98,20.59,484579,0
+FNKO.US,D,20190606,000000,20.55,20.81,20,20.74,461795,0
+FNKO.US,D,20190607,000000,20.89,21.79,20.73,21.58,648882,0
+FNKO.US,D,20190610,000000,21.7,22.5666,21.61,21.83,550071,0
+FNKO.US,D,20190611,000000,21.86,22.3,21.36,21.49,414052,0
+FNKO.US,D,20190612,000000,21.45,21.98,21.42,21.52,275928,0
+FNKO.US,D,20190613,000000,21.6,22.09,21.36,21.83,384027,0
+FNKO.US,D,20190614,000000,21.77,22.28,21.63,21.73,303435,0
+FNKO.US,D,20190617,000000,21.81,22.48,21.39,21.55,360779,0
+FNKO.US,D,20190618,000000,21.86,22.35,21.5755,21.97,404450,0
+FNKO.US,D,20190619,000000,22,22.32,21.63,22.24,370360,0
+FNKO.US,D,20190620,000000,22.53,24.39,22.5,24.25,1872278,0
+FNKO.US,D,20190621,000000,24.5,25.25,24.07,24.25,1389164,0
+FNKO.US,D,20190624,000000,24.31,25,23.02,23.4,1434768,0
+FNKO.US,D,20190625,000000,23.38,24.14,23.22,23.55,667969,0
+FNKO.US,D,20190626,000000,23.4,23.95,23.11,23.24,530361,0
+FNKO.US,D,20190627,000000,23.34,25.48,23.34,25.24,1536673,0
+FNKO.US,D,20190628,000000,25.28,25.48,23.92,24.22,1519857,0
+FNKO.US,D,20190701,000000,24.91,25.14,20.6177,22.81,2570737,0
+FNKO.US,D,20190702,000000,22.7,23.69,22.19,22.41,639088,0
+FNKO.US,D,20190703,000000,22.47,22.61,21.52,21.67,580900,0
+FNKO.US,D,20190705,000000,21.5,22.24,21.26,21.72,713915,0
+FNKO.US,D,20190708,000000,21.57,21.74,21.15,21.33,608841,0
+FNKO.US,D,20190709,000000,21.45,21.61,20.8164,21.02,496398,0
+FNKO.US,D,20190710,000000,21.08,21.79,20.71,21.7,787523,0
+FNKO.US,D,20190711,000000,21.61,21.93,21.17,21.47,529029,0
+FNKO.US,D,20190712,000000,21.44,21.825,21.35,21.53,350634,0
+FNKO.US,D,20190715,000000,21.73,23.09,21.66,22.99,939482,0
+FNKO.US,D,20190716,000000,22.98,23.5,22.59,23.4,621176,0
+FNKO.US,D,20190717,000000,23.43,23.87,23.17,23.49,905713,0
+FNKO.US,D,20190718,000000,23.39,24.17,23.2,23.97,689990,0
+FNKO.US,D,20190719,000000,23.99,24.16,23.67,23.86,541507,0
+FNKO.US,D,20190722,000000,24,24.11,23.62,24.08,563261,0
+FNKO.US,D,20190723,000000,24.1,24.12,23.41,24.01,513591,0
+FNKO.US,D,20190724,000000,23.79,24.48,23.38,24.32,537407,0
+FNKO.US,D,20190725,000000,24.13,24.47,23.58,23.7,517647,0
+FNKO.US,D,20190726,000000,24.08,24.3,23.73,24.25,814304,0
+FNKO.US,D,20190729,000000,24.33,24.86,23.83,24.78,727239,0
+FNKO.US,D,20190730,000000,24.7,24.935,24.31,24.9,751526,0
+FNKO.US,D,20190731,000000,24.8,25.38,24.59,25.01,713636,0
+FNKO.US,D,20190801,000000,24.95,25.46,24.13,24.38,801359,0
+FNKO.US,D,20190802,000000,24.29,24.3244,22.27,22.59,774914,0
+FNKO.US,D,20190805,000000,21.92,22.02,21.21,21.91,965292,0
+FNKO.US,D,20190806,000000,22.72,22.72,21.86,22.12,541694,0
+FNKO.US,D,20190807,000000,21.71,22.13,21.53,21.82,571537,0
+FNKO.US,D,20190808,000000,22.09,23.47,22.01,23.41,1615025,0
+FNKO.US,D,20190809,000000,24.76,24.76,23.03,24,2876781,0
+FNKO.US,D,20190812,000000,23.78,23.95,23.25,23.59,824056,0
+FNKO.US,D,20190813,000000,23.46,24.29,22.8133,23.8,700074,0
+FNKO.US,D,20190814,000000,23.28,23.62,22.82,23.36,538177,0
+FNKO.US,D,20190815,000000,23.33,23.34,21.74,22.01,749198,0
+FNKO.US,D,20190816,000000,22.37,22.89,22.17,22.22,673833,0
+FNKO.US,D,20190819,000000,22.5,23,22.31,22.48,509551,0
+FNKO.US,D,20190820,000000,22.32,22.97,22.12,22.85,356524,0
+FNKO.US,D,20190821,000000,23.07,23.57,22.86,23.41,545956,0
+FNKO.US,D,20190822,000000,23.31,23.68,23.03,23.27,365377,0
+FNKO.US,D,20190823,000000,22.85,23.05,21.93,22.04,691929,0
+FNKO.US,D,20190826,000000,22.25,22.5,21.8,22.33,397460,0
+FNKO.US,D,20190827,000000,22.25,22.54,22.03,22.22,421236,0
+FNKO.US,D,20190828,000000,22,22.88,21.8221,22.85,448043,0
+FNKO.US,D,20190829,000000,23.02,23.91,22.985,23.81,732771,0
+FNKO.US,D,20190830,000000,24,24.31,23.78,23.99,723611,0
+FNKO.US,D,20190903,000000,23.72,24,23.0601,23.37,381637,0
+FNKO.US,D,20190904,000000,23.66,24.29,23.45,24.15,543161,0
+FNKO.US,D,20190905,000000,24.09,24.45,23.57,23.61,536875,0
+FNKO.US,D,20190906,000000,23.7,24,23.4,23.59,434060,0
+FNKO.US,D,20190909,000000,23.82,23.8554,22.74,23.08,633703,0
+FNKO.US,D,20190910,000000,23.1,24.0742,22.62,23.96,864247,0
+FNKO.US,D,20190911,000000,24.11,26.1,23.83,25.85,2269685,0
+FNKO.US,D,20190912,000000,26.64,27.62,26.51,26.99,1577514,0
+FNKO.US,D,20190913,000000,27.03,27.49,26.76,27.39,775486,0
+FNKO.US,D,20190916,000000,27.2,27.89,26.89,27.86,825521,0
+FNKO.US,D,20190917,000000,25.55,26,24.1312,24.91,4228099,0
+FNKO.US,D,20190918,000000,24.85,25.91,24.57,25.11,1192768,0
+FNKO.US,D,20190919,000000,25.23,25.38,23.14,23.41,2103758,0
+FNKO.US,D,20190920,000000,23.61,23.78,21.78,21.92,2117639,0
+FNKO.US,D,20190923,000000,21.81,21.81,20.01,21.26,3185076,0
+FNKO.US,D,20190924,000000,21.34,21.62,20.2,20.41,1832657,0
+FNKO.US,D,20190925,000000,20.34,20.43,19.63,20.06,1407497,0
+FNKO.US,D,20190926,000000,20.16,20.33,19.87,20.06,996756,0
+FNKO.US,D,20190927,000000,20.1,20.29,19.79,20.07,1647820,0
+FNKO.US,D,20190930,000000,19.97,20.83,19.95,20.575,910048,0
+FNKO.US,D,20191001,000000,20.58,20.86,20.28,20.28,1054976,0
+FNKO.US,D,20191002,000000,19.87,20.4872,19.48,19.83,876240,0
+FNKO.US,D,20191003,000000,19.77,19.8875,18.91,19.15,1313485,0
+FNKO.US,D,20191004,000000,19.2,19.99,19.03,19.925,601440,0
+FNKO.US,D,20191007,000000,19.84,20.41,19.6,20.17,534171,0
+FNKO.US,D,20191008,000000,19.95,19.97,19.31,19.66,499636,0
+FNKO.US,D,20191009,000000,19.81,20.105,19.42,19.55,502512,0
+FNKO.US,D,20191010,000000,19.59,19.94,19.45,19.87,443059,0
+FNKO.US,D,20191011,000000,20.16,20.76,19.94,20,590834,0
+FNKO.US,D,20191014,000000,20,20.1106,18.97,19,664251,0
+FNKO.US,D,20191015,000000,19.22,19.31,18.82,19,1506211,0
+FNKO.US,D,20191016,000000,19.04,19.205,18.61,18.875,599416,0
+FNKO.US,D,20191017,000000,18.92,19.05,17.34,17.5,2124659,0
+FNKO.US,D,20191018,000000,17.4,18.47,17.25,18.33,1106500,0
+FNKO.US,D,20191021,000000,18.36,18.605,17.8,18.1,761486,0
+FNKO.US,D,20191022,000000,18.1,18.26,17.56,17.95,596573,0
+FNKO.US,D,20191023,000000,17.95,18.25,17.43,17.64,689496,0
+FNKO.US,D,20191024,000000,17.81,17.9615,17.31,17.45,570824,0
+FNKO.US,D,20191025,000000,17.4,17.85,17.087,17.59,1447632,0
+FNKO.US,D,20191028,000000,17.84,18.27,17.62,17.88,1012291,0
+FNKO.US,D,20191029,000000,17.92,18.01,17.2,17.47,823384,0
+FNKO.US,D,20191030,000000,17.8,17.86,17.12,17.41,1426620,0
+FNKO.US,D,20191031,000000,17.34,18.25,17.3201,18,1903467,0
+FNKO.US,D,20191101,000000,17.85,18,14.93,15.2,4704245,0
+FNKO.US,D,20191104,000000,15.52,15.99,15.18,15.295,1669039,0
+FNKO.US,D,20191105,000000,15.43,15.55,14.46,14.6,2258940,0
+FNKO.US,D,20191106,000000,14.64,14.84,14.47,14.59,1001341,0
+FNKO.US,D,20191107,000000,14.69,15.19,14.61,14.97,897919,0
+FNKO.US,D,20191108,000000,14.87,14.96,14.2,14.25,1035851,0
+FNKO.US,D,20191111,000000,14.1,14.61,14.04,14.39,778486,0
+FNKO.US,D,20191112,000000,14.5,14.66,14.23,14.52,541322,0
+FNKO.US,D,20191113,000000,14.42,14.4333,13.95,14.16,1005093,0
+FNKO.US,D,20191114,000000,14.19,14.32,14.04,14.06,914435,0
+FNKO.US,D,20191115,000000,14.28,14.68,14.12,14.36,984919,0
+FNKO.US,D,20191118,000000,14.4,14.4658,14,14.32,815312,0
+FNKO.US,D,20191119,000000,14.4,14.5,13.97,14.05,616460,0
+FNKO.US,D,20191120,000000,14,14.07,13.73,13.85,1010883,0
+FNKO.US,D,20191121,000000,13.88,14.19,13.71,13.755,575382,0
+FNKO.US,D,20191122,000000,14.23,14.96,14.04,14.91,1085940,0
+FNKO.US,D,20191125,000000,14.9,14.9773,13.87,14.02,1433400,0
+FNKO.US,D,20191126,000000,14.08,14.51,13.91,14.3,878689,0
+FNKO.US,D,20191127,000000,14.38,14.4,13.91,14.27,609865,0
+FNKO.US,D,20191129,000000,14.16,14.44,14.02,14.27,292619,0
+FNKO.US,D,20191202,000000,14.49,14.84,14.1793,14.44,798706,0
+FNKO.US,D,20191203,000000,14.23,14.35,13.8,14.22,777540,0
+FNKO.US,D,20191204,000000,14.34,14.66,14.3,14.61,763444,0
+FNKO.US,D,20191205,000000,14.75,15.15,14.41,14.53,934378,0
+FNKO.US,D,20191206,000000,14.58,15.14,14.58,15.01,813889,0
+FNKO.US,D,20191209,000000,15.02,15.44,15.02,15.22,795178,0
+FNKO.US,D,20191210,000000,15.22,15.27,14.67,14.72,1023824,0
+FNKO.US,D,20191211,000000,14.67,14.75,14.31,14.62,808378,0
+FNKO.US,D,20191212,000000,14.49,15.02,14.31,14.95,676304,0
+FNKO.US,D,20191213,000000,14.92,15.2,14.72,15.15,518089,0
+FNKO.US,D,20191216,000000,15.22,15.52,15.06,15.18,655748,0
+FNKO.US,D,20191217,000000,15.18,15.51,14.94,15.5,602462,0
+FNKO.US,D,20191218,000000,15.49,15.7,15.22,15.35,571505,0
+FNKO.US,D,20191219,000000,15.39,16.13,15.22,16.11,1013261,0
+FNKO.US,D,20191220,000000,16.12,16.21,15.933,16.13,1233879,0
+FNKO.US,D,20191223,000000,16.26,16.46,16.13,16.46,742688,0
+FNKO.US,D,20191224,000000,16.54,16.54,16.14,16.5,447387,0
+FNKO.US,D,20191226,000000,16.58,16.7,16.18,16.51,798623,0
+FNKO.US,D,20191227,000000,16.5,17.03,16.25,16.88,897039,0
+FNKO.US,D,20191230,000000,16.91,17.26,16.51,16.895,905021,0
+FNKO.US,D,20191231,000000,16.9,17.2701,16.71,17.16,1009014,0
+FNKO.US,D,20200102,000000,17.26,17.76,17.0568,17.57,821375,0
+FNKO.US,D,20200103,000000,17.17,17.37,16.75,16.85,1025617,0
+FNKO.US,D,20200106,000000,16.72,16.79,16.375,16.51,1377424,0
+FNKO.US,D,20200107,000000,16.48,16.48,15.45,15.79,1790975,0
+FNKO.US,D,20200108,000000,15.64,16.3,15.32,16.01,909471,0
+FNKO.US,D,20200109,000000,15.94,16.17,15.46,15.5,1286094,0
+FNKO.US,D,20200110,000000,15.57,15.84,15.36,15.47,758650,0
+FNKO.US,D,20200113,000000,15.53,16,15.39,15.93,688567,0
+FNKO.US,D,20200114,000000,15.89,16.19,15.57,15.64,945601,0
+FNKO.US,D,20200115,000000,15.61,15.74,15.08,15.28,1090631,0
+FNKO.US,D,20200116,000000,15.25,15.62,15.01,15.14,1036682,0
+FNKO.US,D,20200117,000000,15.15,15.63,15.07,15.62,883375,0
+FNKO.US,D,20200121,000000,15.58,16.24,15.39,15.66,1043608,0
+FNKO.US,D,20200122,000000,15.77,15.95,15.57,15.65,535629,0
+FNKO.US,D,20200123,000000,15.58,15.79,15.5,15.67,685858,0
+FNKO.US,D,20200124,000000,15.74,15.8,15.42,15.52,553558,0
+FNKO.US,D,20200127,000000,15.1,15.55,15.07,15.34,437016,0
+FNKO.US,D,20200128,000000,15.45,15.881,15.43,15.56,345844,0
+FNKO.US,D,20200129,000000,15.59,15.68,15.25,15.5,310569,0
+FNKO.US,D,20200130,000000,15.4,15.63,15.2,15.62,345528,0
+FNKO.US,D,20200131,000000,15.55,15.6121,15,15.03,469813,0
+FNKO.US,D,20200203,000000,15.08,15.41,14.7009,15.12,410101,0
+FNKO.US,D,20200204,000000,15.42,15.43,15.02,15.07,489566,0
+FNKO.US,D,20200205,000000,15.24,15.69,15.1,15.49,1296742,0
+FNKO.US,D,20200206,000000,9.3,10.19,9.0513,9.29,10096126,0
+FNKO.US,D,20200207,000000,9.34,9.64,8.6,8.61,3437543,0
+FNKO.US,D,20200210,000000,8.62,8.89,8.29,8.58,2334931,0
+FNKO.US,D,20200211,000000,8.62,9.09,8.41,8.85,1293442,0
+FNKO.US,D,20200212,000000,8.93,9.2735,8.76,9.21,1411321,0
+FNKO.US,D,20200213,000000,9.1,9.45,9.09,9.44,1552832,0
+FNKO.US,D,20200214,000000,9.5,9.88,9.44,9.71,1264632,0
+FNKO.US,D,20200218,000000,9.66,9.7,9.04,9.235,1038489,0
+FNKO.US,D,20200219,000000,9.29,9.53,9.02,9.16,1003797,0
+FNKO.US,D,20200220,000000,9.11,9.315,8.9,8.95,634115,0
+FNKO.US,D,20200221,000000,8.9,8.97,8.68,8.87,721792,0
+FNKO.US,D,20200224,000000,8.5,8.5601,8.29,8.525,1031746,0
+FNKO.US,D,20200225,000000,8.53,8.78,8.39,8.69,916289,0
+FNKO.US,D,20200226,000000,8.69,8.8,8.2,8.2,870448,0
+FNKO.US,D,20200227,000000,7.8,8.3539,7.68,8.09,916053,0
+FNKO.US,D,20200228,000000,7.82,8.24,7.782,8.11,861420,0
+FNKO.US,D,20200302,000000,8.14,8.2264,7.6,7.905,1013890,0
+FNKO.US,D,20200303,000000,7.91,8.125,7.28,7.39,778518,0
+FNKO.US,D,20200304,000000,7.48,7.6,7.34,7.53,730828,0
+FNKO.US,D,20200305,000000,7.36,7.45,7.08,7.24,1372627,0
+FNKO.US,D,20200306,000000,6.8,7.57,6.51,6.92,1531198,0
+FNKO.US,D,20200309,000000,6.29,6.685,6.0601,6.3,1019007,0
+FNKO.US,D,20200310,000000,6.48,6.56,5.9,6.21,881162,0
+FNKO.US,D,20200311,000000,6.05,6.15,5.56,5.62,907922,0
+FNKO.US,D,20200312,000000,5,5.17,4.56,4.57,1006807,0
+FNKO.US,D,20200313,000000,4.83,5.07,4.45,5.02,1007675,0
+FNKO.US,D,20200316,000000,4.3,4.89,4.2,4.31,923553,0
+FNKO.US,D,20200317,000000,4.41,4.84,4.09,4.52,742621,0
+FNKO.US,D,20200318,000000,4.16,4.39,3.6072,3.82,719409,0
+FNKO.US,D,20200319,000000,3.8,4.4,3.66,4.13,860985,0
+FNKO.US,D,20200320,000000,4.2,4.38,3.83,4.05,2192543,0
+FNKO.US,D,20200323,000000,3.98,3.98,3.53,3.64,668098,0
+FNKO.US,D,20200324,000000,3.9,4.1,3.79,4,1073927,0
+FNKO.US,D,20200325,000000,3.91,4.39,3.84,4.14,1327073,0
+FNKO.US,D,20200326,000000,4.21,4.72,4.14,4.52,1054583,0
+FNKO.US,D,20200327,000000,4.34,4.4,4.05,4.19,864699,0
+FNKO.US,D,20200330,000000,4.21,4.24,3.86,4.02,616207,0
+FNKO.US,D,20200331,000000,3.99,4.17,3.96,3.99,475476,0
+FNKO.US,D,20200401,000000,3.9,3.93,3.71,3.83,890283,0
+FNKO.US,D,20200402,000000,3.82,3.85,3.44,3.53,728978,0
+FNKO.US,D,20200403,000000,3.53,3.53,3.12,3.18,972456,0
+FNKO.US,D,20200406,000000,3.33,3.8,3.2703,3.45,766693,0
+FNKO.US,D,20200407,000000,3.68,4.23,3.49,3.5,1661262,0
+FNKO.US,D,20200408,000000,3.66,3.78,3.42,3.43,1568928,0
+FNKO.US,D,20200409,000000,3.56,4.03,3.55,3.58,1418952,0
+FNKO.US,D,20200413,000000,3.61,3.985,3.49,3.84,1109012,0
+FNKO.US,D,20200414,000000,3.99,4.33,3.88,4.17,897346,0
+FNKO.US,D,20200415,000000,4.01,4.0121,3.74,3.81,554086,0
+FNKO.US,D,20200416,000000,3.97,3.97,3.69,3.81,409377,0
+FNKO.US,D,20200417,000000,3.95,4.04,3.7,3.79,704243,0
+FNKO.US,D,20200420,000000,3.76,3.8495,3.61,3.67,793072,0
+FNKO.US,D,20200421,000000,3.62,3.72,3.4,3.665,680161,0
+FNKO.US,D,20200422,000000,3.61,3.61,3.365,3.42,973658,0
+FNKO.US,D,20200423,000000,3.42,3.78,3.39,3.63,809052,0
+FNKO.US,D,20200424,000000,3.68,3.73,3.43,3.51,629012,0
+FNKO.US,D,20200427,000000,3.58,3.77,3.49,3.68,673234,0
+FNKO.US,D,20200428,000000,3.85,4.2,3.775,3.96,1011459,0
+FNKO.US,D,20200429,000000,4.07,4.21,3.94,4.01,797739,0
+FNKO.US,D,20200430,000000,3.99,4.41,3.8321,4.28,1088790,0
+FNKO.US,D,20200501,000000,4.22,4.2793,3.85,3.88,792258,0
+FNKO.US,D,20200504,000000,3.82,4.14,3.7,4.05,628160,0
+FNKO.US,D,20200505,000000,4.13,4.23,3.67,3.7,801810,0
+FNKO.US,D,20200506,000000,3.74,3.835,3.61,3.78,580086,0
+FNKO.US,D,20200507,000000,3.83,3.9575,3.775,3.89,564377,0
+FNKO.US,D,20200508,000000,4.01,5.19,3.92,4.73,3492980,0
+FNKO.US,D,20200511,000000,4.69,5.37,4.5,4.66,2122670,0
+FNKO.US,D,20200512,000000,4.7,4.885,4.4,4.475,998480,0
+FNKO.US,D,20200513,000000,4.46,4.51,3.91,4.13,1237834,0
+FNKO.US,D,20200514,000000,4.02,4.34,3.9,4.32,666374,0
+FNKO.US,D,20200515,000000,4.3,4.4,4.15,4.22,647750,0
+FNKO.US,D,20200518,000000,4.52,4.97,4.52,4.86,1369069,0
+FNKO.US,D,20200519,000000,4.85,4.935,4.65,4.8,636940,0
+FNKO.US,D,20200520,000000,4.99,5.21,4.81,4.87,1068791,0
+FNKO.US,D,20200521,000000,4.86,4.98,4.52,4.84,664133,0
+FNKO.US,D,20200522,000000,4.83,4.93,4.69,4.78,477473,0
+FNKO.US,D,20200526,000000,5.08,5.44,5.04,5.13,963597,0
+FNKO.US,D,20200527,000000,5.29,5.89,5.08,5.8,1202205,0
+FNKO.US,D,20200528,000000,6,6.1388,5.29,5.35,1417949,0
+FNKO.US,D,20200529,000000,5.35,5.76,5.2,5.65,851490,0
+FNKO.US,D,20200601,000000,5.65,6,5.53,5.76,646045,0
+FNKO.US,D,20200602,000000,5.84,6.04,5.4,5.4,892818,0
+FNKO.US,D,20200603,000000,5.54,6.315,5.53,6.29,1519673,0
+FNKO.US,D,20200604,000000,6.5,6.5,6.12,6.35,1370235,0
+FNKO.US,D,20200605,000000,6.82,7.5,6.8073,7.11,1560653,0
+FNKO.US,D,20200608,000000,7.48,7.7787,7.16,7.69,1462755,0
+FNKO.US,D,20200609,000000,7.53,7.53,6.915,7.11,865961,0
+FNKO.US,D,20200610,000000,7.13,7.188,6.52,6.81,767935,0
+FNKO.US,D,20200611,000000,6.26,6.474,5.9101,6.09,798774,0
+FNKO.US,D,20200612,000000,6.81,6.84,6.175,6.435,683508,0
+FNKO.US,D,20200615,000000,6.15,6.5,5.975,6.3,634427,0
+FNKO.US,D,20200616,000000,6.7,6.79,6.21,6.395,965690,0
+FNKO.US,D,20200617,000000,6.43,6.46,6.07,6.15,848797,0
+FNKO.US,D,20200618,000000,6.12,6.16,5.82,5.88,795635,0
+FNKO.US,D,20200619,000000,5.97,6.1156,5.57,5.68,1682317,0
+FNKO.US,D,20200622,000000,5.65,5.88,5.45,5.65,859308,0
+FNKO.US,D,20200623,000000,5.69,6.13,5.69,6.08,1034411,0
+FNKO.US,D,20200624,000000,6,6.03,5.5,5.58,716541,0
+FNKO.US,D,20200625,000000,5.51,5.76,5.45,5.7,783599,0
+FNKO.US,D,20200626,000000,5.63,5.79,5.38,5.49,1374511,0
+FNKO.US,D,20200629,000000,5.59,5.81,5.39,5.78,642289,0
+FNKO.US,D,20200630,000000,5.73,5.9699,5.61,5.8,793446,0
+FNKO.US,D,20200701,000000,5.79,6.06,5.775,5.9,503934,0
+FNKO.US,D,20200702,000000,6.09,6.2,5.8545,5.89,461643,0
+FNKO.US,D,20200706,000000,6.04,6.11,5.54,5.56,868381,0
+FNKO.US,D,20200707,000000,5.47,5.53,5.27,5.33,778779,0
+FNKO.US,D,20200708,000000,5.33,5.4827,5.02,5.14,1241720,0
+FNKO.US,D,20200709,000000,5.1,5.11,4.72,4.93,1284322,0
+FNKO.US,D,20200710,000000,4.99,5.415,4.88,5.28,1316180,0
+FNKO.US,D,20200713,000000,5.35,5.4101,5.13,5.19,624666,0
+FNKO.US,D,20200714,000000,5.15,6.46,5.06,6.36,4003984,0
+FNKO.US,D,20200715,000000,6.37,7.1,5.88,6.07,2967106,0
+FNKO.US,D,20200716,000000,6,6.4501,5.92,6.05,891523,0
+FNKO.US,D,20200717,000000,6.03,6.17,5.87,5.9,841164,0
+FNKO.US,D,20200720,000000,6.01,6.04,5.7,5.79,727071,0
+FNKO.US,D,20200721,000000,5.99,6.5,5.98,6.24,1500798,0
+FNKO.US,D,20200722,000000,6.29,6.36,6.0356,6.05,824315,0
+FNKO.US,D,20200723,000000,6.06,6.19,5.91,6,1076579,0
+FNKO.US,D,20200724,000000,5.94,6.02,5.67,5.71,936952,0
+FNKO.US,D,20200727,000000,5.74,5.76,5.45,5.57,831219,0
+FNKO.US,D,20200728,000000,5.52,5.93,5.5118,5.84,636944,0
+FNKO.US,D,20200729,000000,5.9,5.9519,5.46,5.51,1590257,0
+FNKO.US,D,20200730,000000,5.5,5.73,5.36,5.62,912226,0
+FNKO.US,D,20200731,000000,5.69,5.69,5.37,5.54,656916,0
+FNKO.US,D,20200803,000000,5.55,5.685,5.4501,5.63,613440,0
+FNKO.US,D,20200804,000000,5.59,5.75,5.52,5.68,481694,0
+FNKO.US,D,20200805,000000,5.76,5.89,5.66,5.85,704816,0
+FNKO.US,D,20200806,000000,5.91,6.48,5.75,6.36,1854082,0
+FNKO.US,D,20200807,000000,6.2,6.23,5.38,5.57,1934518,0
+FNKO.US,D,20200810,000000,5.63,5.84,5.4,5.75,1008977,0
+FNKO.US,D,20200811,000000,5.84,6.3487,5.7,6.02,1420103,0
+FNKO.US,D,20200812,000000,6.06,6.22,6,6.145,696847,0
+FNKO.US,D,20200813,000000,6.07,6.2959,6.01,6.27,730450,0
+FNKO.US,D,20200814,000000,6.22,6.47,6.1,6.24,658533,0
+FNKO.US,D,20200817,000000,6.24,6.39,5.91,6.04,777424,0
+FNKO.US,D,20200818,000000,6,6.01,5.77,5.8,1243548,0
+FNKO.US,D,20200819,000000,5.79,5.88,5.635,5.66,1082770,0
+FNKO.US,D,20200820,000000,5.64,5.75,5.53,5.67,558016,0
+FNKO.US,D,20200821,000000,5.65,5.7238,5.5,5.62,822575,0
+FNKO.US,D,20200824,000000,5.66,5.83,5.6145,5.79,641419,0
+FNKO.US,D,20200825,000000,5.77,5.8199,5.63,5.78,368267,0
+FNKO.US,D,20200826,000000,5.75,5.95,5.735,5.79,561282,0
+FNKO.US,D,20200827,000000,5.79,6.06,5.79,5.84,636479,0
+FNKO.US,D,20200828,000000,5.86,5.9987,5.7,5.97,639013,0
+FNKO.US,D,20200831,000000,5.92,5.9462,5.67,5.84,692387,0
+FNKO.US,D,20200901,000000,5.8,6.06,5.67,6.03,748817,0
+FNKO.US,D,20200902,000000,6.0635,6.72,6,6.37,1641563,0
+FNKO.US,D,20200903,000000,6.35,6.505,5.81,5.98,724979,0
+FNKO.US,D,20200904,000000,6.06,6.15,5.8,6,488687,0
+FNKO.US,D,20200908,000000,5.9,6.33,5.835,6.14,652280,0
+FNKO.US,D,20200909,000000,6.18,6.25,6.02,6.19,335659,0
+FNKO.US,D,20200910,000000,6.24,6.42,6.23,6.3,434073,0
+FNKO.US,D,20200911,000000,6.35,6.35,5.92,5.98,590748,0
+FNKO.US,D,20200914,000000,6.0552,6.15,5.93,6.1,459248,0
+FNKO.US,D,20200915,000000,6.1,6.29,6.06,6.17,387317,0
+FNKO.US,D,20200916,000000,6.15,6.45,6.07,6.31,491785,0
+FNKO.US,D,20200917,000000,6.19,6.5384,6.135,6.34,504844,0
+FNKO.US,D,20200918,000000,6.34,6.43,6.2099,6.39,761784,0
+FNKO.US,D,20200921,000000,6.27,6.27,5.91,6.03,693324,0
+FNKO.US,D,20200922,000000,6.08,6.09,5.9,5.93,401747,0
+FNKO.US,D,20200923,000000,5.93,6.09,5.7,5.77,694033,0
+FNKO.US,D,20200924,000000,5.73,5.86,5.41,5.41,681427,0
+FNKO.US,D,20200925,000000,5.41,5.84,5.34,5.75,611187,0
+FNKO.US,D,20200928,000000,5.84,5.9,5.57,5.72,627228,0
+FNKO.US,D,20200929,000000,5.68,5.8,5.635,5.71,522877,0
+FNKO.US,D,20200930,000000,5.78,5.985,5.73,5.79,326352,0
+FNKO.US,D,20201001,000000,5.83,5.9565,5.81,5.86,240035,0
+FNKO.US,D,20201002,000000,5.67,5.75,5.52,5.74,570295,0
+FNKO.US,D,20201005,000000,5.81,6.05,5.76,5.91,651458,0
+FNKO.US,D,20201006,000000,5.94,6.24,5.86,5.96,581080,0
+FNKO.US,D,20201007,000000,6.08,6.25,6.05,6.12,314279,0
+FNKO.US,D,20201008,000000,6.19,6.2485,5.96,6.16,434089,0
+FNKO.US,D,20201009,000000,6.2,6.28,6.1601,6.21,260167,0
+FNKO.US,D,20201012,000000,6.29,6.29,6.135,6.18,257726,0
+FNKO.US,D,20201013,000000,6.14,6.24,6.01,6.13,235991,0
+FNKO.US,D,20201014,000000,6.15,6.27,6.03,6.05,316355,0
+FNKO.US,D,20201015,000000,6,6.29,5.9112,6.28,304936,0
+FNKO.US,D,20201016,000000,6.28,6.38,6.11,6.12,414065,0
+FNKO.US,D,20201019,000000,6.15,6.28,6.09,6.17,227783,0
+FNKO.US,D,20201020,000000,6.16,6.28,6.11,6.13,361020,0
+FNKO.US,D,20201021,000000,6.13,6.1967,5.955,5.96,297560,0
+FNKO.US,D,20201022,000000,6.01,6.07,5.81,5.97,406266,0
+FNKO.US,D,20201023,000000,6.03,6.76,6.03,6.76,934975,0
+FNKO.US,D,20201026,000000,6.67,6.69,6.24,6.61,639035,0
+FNKO.US,D,20201027,000000,6.64,7.36,6.56,7.26,878753,0
+FNKO.US,D,20201028,000000,7.07,7.18,6.52,6.7,771653,0
+FNKO.US,D,20201029,000000,6.82,6.9586,6.51,6.52,309912,0
+FNKO.US,D,20201030,000000,6.52,6.6592,6.18,6.34,376945,0
+FNKO.US,D,20201102,000000,6.47,6.71,6.33,6.37,377984,0
+FNKO.US,D,20201103,000000,6.54,6.83,6.46,6.79,595724,0
+FNKO.US,D,20201104,000000,6.77,6.85,6.51,6.68,561160,0
+FNKO.US,D,20201105,000000,6.82,7.14,6.7,7.02,1088190,0
+FNKO.US,D,20201106,000000,7,7,5.9898,6.05,2179196,0
+FNKO.US,D,20201109,000000,6.56,7.1,6.34,6.95,2669674,0
+FNKO.US,D,20201110,000000,6.81,8.03,6.7,7.48,1878424,0
+FNKO.US,D,20201111,000000,7.6,7.99,7.38,7.55,813566,0
+FNKO.US,D,20201112,000000,7.46,7.54,6.83,6.92,1169752,0
+FNKO.US,D,20201113,000000,7.07,7.34,6.9,7.25,601316,0
+FNKO.US,D,20201116,000000,7.48,7.97,7.4,7.97,929104,0
+FNKO.US,D,20201117,000000,8.25,8.52,7.9001,8.4,1384268,0
+FNKO.US,D,20201118,000000,8.45,8.96,8.425,8.86,1006409,0
+FNKO.US,D,20201119,000000,8.9,8.99,8.33,8.65,1045917,0
+FNKO.US,D,20201120,000000,8.61,8.7271,8.33,8.53,637226,0
+FNKO.US,D,20201123,000000,8.57,9.39,8.4,9.11,958566,0
+FNKO.US,D,20201124,000000,9.36,9.573,8.945,9.53,1390499,0
+FNKO.US,D,20201125,000000,9.72,9.72,9.11,9.31,472921,0
+FNKO.US,D,20201127,000000,9.37,9.5,9.08,9.35,856925,0
+FNKO.US,D,20201130,000000,9.33,9.44,8.52,8.78,653763,0
+FNKO.US,D,20201201,000000,8.9,9.08,8.568,9.07,593635,0
+FNKO.US,D,20201202,000000,8.96,9.57,8.76,9.5,757616,0
+FNKO.US,D,20201203,000000,8.64,9.5,8.3,8.46,2147986,0
+FNKO.US,D,20201204,000000,9.0535,11.09,8.92,10.9,3990540,0
+FNKO.US,D,20201207,000000,10.57,11.15,9.84,10.85,2521344,0
+FNKO.US,D,20201208,000000,11.21,11.3,10.35,10.71,1347696,0
+FNKO.US,D,20201209,000000,10.85,10.94,10.18,10.55,861137,0
+FNKO.US,D,20201210,000000,10.35,10.74,10.12,10.56,1001315,0
+FNKO.US,D,20201211,000000,10.51,10.5736,9.86,10.225,715671,0
+FNKO.US,D,20201214,000000,10.47,10.6,10.1,10.45,478429,0
+FNKO.US,D,20201215,000000,10.5,11.355,10.31,11,1090039,0
+FNKO.US,D,20201216,000000,10.89,11.94,10.84,11.75,1009288,0
+FNKO.US,D,20201217,000000,11.84,12.48,11.34,11.89,1032933,0
+FNKO.US,D,20201218,000000,11.85,11.89,11.31,11.43,931143,0
+FNKO.US,D,20201221,000000,11.04,11.29,10.8,11.1,927003,0
+FNKO.US,D,20201222,000000,11.1,11.32,10.42,10.81,767082,0
+FNKO.US,D,20201223,000000,10.75,11.12,10.54,10.86,774651,0
+FNKO.US,D,20201224,000000,10.99,11,10.57,10.66,233149,0
+FNKO.US,D,20201228,000000,10.81,10.99,10.57,10.67,494603,0
+FNKO.US,D,20201229,000000,10.65,10.8,10.19,10.56,612216,0
+FNKO.US,D,20201230,000000,10.66,10.87,10.55,10.73,304406,0
+FNKO.US,D,20201231,000000,10.75,10.79,10.36,10.38,388828,0
+FNKO.US,D,20210104,000000,10.38,10.47,9.89,10.05,652677,0
+FNKO.US,D,20210105,000000,10.12,10.5,10.1036,10.33,544379,0
+FNKO.US,D,20210106,000000,10.39,11.05,10.29,10.7,520817,0
+FNKO.US,D,20210107,000000,10.9,10.93,10.5568,10.73,339919,0
+FNKO.US,D,20210108,000000,10.7,10.75,10.14,10.52,318133,0
+FNKO.US,D,20210111,000000,10.3,10.6,10.12,10.39,333177,0
+FNKO.US,D,20210112,000000,10.51,11.43,10.34,11.3,607020,0
+FNKO.US,D,20210113,000000,11.12,11.4,11,11.11,289215,0
+FNKO.US,D,20210114,000000,11.36,13.45,11.35,12.7,1478063,0
+FNKO.US,D,20210115,000000,12.39,12.49,11.83,12.06,660504,0
+FNKO.US,D,20210119,000000,11.87,12.03,11.41,11.52,560753,0
+FNKO.US,D,20210120,000000,11.74,12.3,11.65,11.68,353465,0
+FNKO.US,D,20210121,000000,12.12,12.15,11.3602,11.62,471048,0
+FNKO.US,D,20210122,000000,11.35,11.74,11.13,11.71,357911,0
+FNKO.US,D,20210125,000000,11.77,12.65,11.41,12.16,614477,0
+FNKO.US,D,20210126,000000,12.48,12.53,11.81,12.25,569805,0
+FNKO.US,D,20210127,000000,11.95,14.5358,11.81,12.54,1457771,0
+FNKO.US,D,20210128,000000,12.59,13.17,11.59,11.97,829208,0
+FNKO.US,D,20210129,000000,12.19,12.64,11.85,11.95,491990,0
+FNKO.US,D,20210201,000000,12.55,13.24,12.33,12.9,773680,0
+FNKO.US,D,20210202,000000,13.14,13.19,12.25,12.57,390068,0
+FNKO.US,D,20210203,000000,12.76,12.907,12.33,12.74,276945,0
+FNKO.US,D,20210204,000000,12.81,13.37,12.8,13.18,386409,0
+FNKO.US,D,20210205,000000,13.4,13.72,13.1029,13.47,353236,0
+FNKO.US,D,20210208,000000,13.95,14.47,13.7,13.81,603784,0
+FNKO.US,D,20210209,000000,13.76,13.8,13.15,13.3,287349,0
+FNKO.US,D,20210210,000000,13.53,13.57,12.6619,13.13,366996,0
+FNKO.US,D,20210211,000000,13.16,13.26,12.6501,12.82,264121,0
+FNKO.US,D,20210212,000000,12.78,13.16,12.62,12.74,258928,0
+FNKO.US,D,20210216,000000,12.82,13.2,12.81,13.08,373422,0
+FNKO.US,D,20210217,000000,13.14,13.74,12.96,13.47,444766,0
+FNKO.US,D,20210218,000000,13.21,13.46,13.0817,13.12,329813,0
+FNKO.US,D,20210219,000000,13.17,13.49,13.08,13.11,319817,0
+FNKO.US,D,20210222,000000,13.08,13.36,12.83,12.84,304234,0
+FNKO.US,D,20210223,000000,12.71,12.85,11.6301,12.82,484673,0
+FNKO.US,D,20210224,000000,12.79,13.22,12.6,13.12,255059,0
+FNKO.US,D,20210225,000000,13.09,14.28,12.91,13.16,839703,0
+FNKO.US,D,20210226,000000,13.14,14.06,12.9201,13.58,434007,0
+FNKO.US,D,20210301,000000,13.99,14.08,13.7001,13.89,309826,0
+FNKO.US,D,20210302,000000,13.74,14.39,13.6101,13.85,364944,0
+FNKO.US,D,20210303,000000,13.99,14.3,13.46,13.61,353279,0
+FNKO.US,D,20210304,000000,13.67,13.73,12.24,12.9,488481,0
+FNKO.US,D,20210305,000000,13.29,13.54,12.6209,13.46,372402,0
+FNKO.US,D,20210308,000000,13.59,14.09,13.45,13.9,340948,0
+FNKO.US,D,20210309,000000,14.09,14.39,13.82,13.84,301818,0
+FNKO.US,D,20210310,000000,14.05,14.87,13.86,14.45,685539,0
+FNKO.US,D,20210311,000000,14.6464,15.37,14.4,15.33,1724876,0
+FNKO.US,D,20210312,000000,16.41,18.6319,15.8,17.77,6234896,0
+FNKO.US,D,20210315,000000,18.19,19.73,18.1219,18.83,2217069,0
+FNKO.US,D,20210316,000000,18.67,18.9,17.3,17.96,1759840,0
+FNKO.US,D,20210317,000000,18.33,18.76,17.52,18.23,1500715,0
+FNKO.US,D,20210318,000000,18.15,18.41,17.19,17.3,991012,0
+FNKO.US,D,20210319,000000,17.26,17.74,16.08,17.57,1301871,0
+FNKO.US,D,20210322,000000,17.3,17.5,16.41,16.5,1339771,0
+FNKO.US,D,20210323,000000,16.51,21.17,16.19,18.12,31310614,0
+FNKO.US,D,20210324,000000,18.58,24.7182,18.2085,19.24,35446820,0
+FNKO.US,D,20210325,000000,18.3056,21.135,18.12,20.83,5801277,0
+FNKO.US,D,20210326,000000,20.46,20.9133,18.26,19.48,2791629,0
+FNKO.US,D,20210329,000000,18.81,20.98,18.7501,18.81,1634072,0
+FNKO.US,D,20210330,000000,18.88,19.64,18.32,19.19,1181572,0
+FNKO.US,D,20210331,000000,19.06,19.91,18.44,19.68,1914872,0
+FNKO.US,D,20210401,000000,22.21,25.07,20.38,20.96,17607584,0
+FNKO.US,D,20210405,000000,20.84,21.58,19.54,21.44,2466977,0
+FNKO.US,D,20210406,000000,21.4,23.04,21.3,21.72,2237924,0
+FNKO.US,D,20210407,000000,22,23.58,22,23,2221523,0
+FNKO.US,D,20210408,000000,22.9,24.02,22.33,23.97,2211275,0
+FNKO.US,D,20210409,000000,23.99,24.5,22.34,22.83,1573693,0
+FNKO.US,D,20210412,000000,22.89,23.74,22.45,23.12,866349,0
+FNKO.US,D,20210413,000000,23.15,23.25,21.731,22.43,1179318,0
+FNKO.US,D,20210414,000000,22.23,22.45,21.42,21.52,1329579,0
+FNKO.US,D,20210415,000000,21.87,22.16,20.7,20.83,1384405,0
+FNKO.US,D,20210416,000000,20.61,21.27,20.31,21.01,957116,0
+FNKO.US,D,20210419,000000,21.3,22.04,20.7,21.43,1409055,0
+FNKO.US,D,20210420,000000,21.29,21.5994,19.1401,19.49,1422001,0
+FNKO.US,D,20210421,000000,19.1013,20.33,19.1013,19.91,596013,0
+FNKO.US,D,20210422,000000,20.04,21.56,19.69,20.24,1531562,0
+FNKO.US,D,20210423,000000,20.53,21.2939,20.33,21.15,1223509,0
+FNKO.US,D,20210426,000000,21.36,21.71,20.73,21.4,794298,0
+FNKO.US,D,20210427,000000,21.54,22.04,21.34,21.64,574528,0
+FNKO.US,D,20210428,000000,21.56,22.05,21.16,21.74,418517,0
+FNKO.US,D,20210429,000000,22,22.05,21.14,21.67,563344,0
+FNKO.US,D,20210430,000000,21.38,21.76,21.16,21.54,793210,0
+FNKO.US,D,20210503,000000,21.4,22.19,20.93,21.55,899386,0
+FNKO.US,D,20210504,000000,21.31,21.36,20.03,20.89,664027,0
+FNKO.US,D,20210505,000000,20.86,21.55,20.35,21.36,827050,0
+FNKO.US,D,20210506,000000,21.64,21.91,20.46,21.22,997860,0
+FNKO.US,D,20210507,000000,21.77,25.515,21.68,25.45,5019662,0
+FNKO.US,D,20210510,000000,25.105,25.3465,23.07,23.22,1892235,0
+FNKO.US,D,20210511,000000,21.26,23.6115,21,23.39,1407862,0
+FNKO.US,D,20210512,000000,23.26,23.38,21.09,21.2,951788,0
+FNKO.US,D,20210513,000000,23.27,24.99,22.2,23.24,2713273,0
+FNKO.US,D,20210514,000000,23.84,24.72,22.86,24.67,1542948,0
+FNKO.US,D,20210517,000000,24.73,26.17,24.27,25.33,1884138,0
+FNKO.US,D,20210518,000000,25.43,27.055,25.39,25.93,1546807,0
+FNKO.US,D,20210519,000000,24.2,24.96,23.28,24.67,1311449,0
+FNKO.US,D,20210520,000000,24.89,24.925,23.75,24.56,568231,0
+FNKO.US,D,20210521,000000,24.83,25.41,24.3519,24.41,874129,0
+FNKO.US,D,20210524,000000,24.36,25.13,23.7625,24.48,573820,0
+FNKO.US,D,20210525,000000,24.8,24.88,24.16,24.24,351701,0
+FNKO.US,D,20210526,000000,24.73,26.5999,24.6,25.66,1613053,0
+FNKO.US,D,20210527,000000,26.08,26.435,25.0486,26.38,910865,0
+FNKO.US,D,20210528,000000,25.9443,27.2,25.71,26.25,890339,0
+FNKO.US,D,20210601,000000,27,27.125,25.4907,26.13,669723,0
+FNKO.US,D,20210602,000000,26,26.24,25.02,26,849836,0
+FNKO.US,D,20210603,000000,25.34,25.61,23.375,23.5,1424309,0
+FNKO.US,D,20210604,000000,23.5,23.93,22.67,23.54,1320258,0
+FNKO.US,D,20210607,000000,23.91,24.37,23.34,23.72,775015,0
+FNKO.US,D,20210608,000000,23.65,24.15,23.2,23.94,692058,0
+FNKO.US,D,20210609,000000,24.09,24.09,23.35,23.4,503935,0
+FNKO.US,D,20210610,000000,23.38,23.86,22.98,23.23,546652,0
+FNKO.US,D,20210611,000000,23.25,23.54,23,23.41,650412,0
+FNKO.US,D,20210614,000000,23.45,23.6,22.071,22.48,916228,0
+FNKO.US,D,20210615,000000,22.67,23.04,22.13,22.42,521908,0
+FNKO.US,D,20210616,000000,22.28,22.3999,21.52,21.85,952693,0
+FNKO.US,D,20210617,000000,21.89,22.07,20.88,21.44,761789,0
+FNKO.US,D,20210618,000000,21.15,21.42,20.89,21.06,558222,0
+FNKO.US,D,20210621,000000,21.17,21.96,21,21.85,889349,0
+FNKO.US,D,20210622,000000,21.85,22.3,21.2,22.25,558408,0
+FNKO.US,D,20210623,000000,22.3,22.52,22.025,22.35,380540,0
+FNKO.US,D,20210624,000000,22.35,22.82,22.28,22.75,417356,0
+FNKO.US,D,20210625,000000,22.68,23.05,21.57,22,2182273,0
+FNKO.US,D,20210628,000000,22.01,22.19,21.34,21.82,566986,0
+FNKO.US,D,20210629,000000,21.8,21.89,21.34,21.71,524556,0
+FNKO.US,D,20210630,000000,21.5,21.81,21.16,21.28,584368,0
+FNKO.US,D,20210701,000000,21.36,21.66,21.04,21.18,613085,0
+FNKO.US,D,20210702,000000,21.35,21.45,20.46,20.75,530907,0
+FNKO.US,D,20210706,000000,20.8,20.95,20.37,20.73,419835,0
+FNKO.US,D,20210707,000000,20.53,20.75,20.15,20.5,420345,0
+FNKO.US,D,20210708,000000,19.92,20.5,19.5,19.81,531743,0
+FNKO.US,D,20210709,000000,20.21,20.83,20,20.09,534118,0
+FNKO.US,D,20210712,000000,20,20.225,19.67,19.91,400012,0
+FNKO.US,D,20210713,000000,19.81,19.84,19.14,19.26,435444,0
+FNKO.US,D,20210714,000000,19.16,19.5399,18.56,18.82,784439,0
+FNKO.US,D,20210715,000000,18.45,18.98,18.25,18.55,452321,0
+FNKO.US,D,20210716,000000,18,18.33,17.33,17.66,837626,0
+FNKO.US,D,20210719,000000,17.25,17.73,16.88,17.35,524761,0
+FNKO.US,D,20210720,000000,17.5,18.11,17.25,17.96,515594,0
+FNKO.US,D,20210721,000000,18.15,18.8,18.15,18.44,259550,0
+FNKO.US,D,20210722,000000,18.46,18.46,17.7501,18.03,237965,0
+FNKO.US,D,20210723,000000,18.34,18.51,17.87,17.97,267407,0
+FNKO.US,D,20210726,000000,18.21,19.26,18.21,19.22,561068,0
+FNKO.US,D,20210727,000000,18.94,19.23,18.045,18.4,377031,0
+FNKO.US,D,20210728,000000,18.65,18.85,18.05,18.56,264931,0
+FNKO.US,D,20210729,000000,18.78,19.47,18.78,18.96,378615,0
+FNKO.US,D,20210730,000000,18.96,19.31,18.51,18.66,402302,0
+FNKO.US,D,20210802,000000,18.8,19.97,18.75,19.38,626613,0
+FNKO.US,D,20210803,000000,19.86,19.89,18.31,19.44,1216915,0
+FNKO.US,D,20210804,000000,19.29,19.5599,18.86,19.47,663138,0
+FNKO.US,D,20210805,000000,19.48,20.15,19.46,20.12,1287106,0
+FNKO.US,D,20210806,000000,20,20.45,18.08,18.83,1954908,0
+FNKO.US,D,20210809,000000,18.9775,18.9775,17.86,18.62,865919,0
+FNKO.US,D,20210810,000000,18.57,18.64,18.1,18.49,853756,0
+FNKO.US,D,20210811,000000,18.09,18.91,17.7295,18.87,513768,0
+FNKO.US,D,20210812,000000,18.74,19.05,18.12,18.44,403870,0
+FNKO.US,D,20210813,000000,18.38,18.675,17.97,18.16,481175,0
+FNKO.US,D,20210816,000000,18.11,18.52,17.7,18.3,332941,0
+FNKO.US,D,20210817,000000,17.97,17.97,17.26,17.4,722246,0
+FNKO.US,D,20210818,000000,17.4,17.91,17.1601,17.42,492311,0
+FNKO.US,D,20210819,000000,17.18,17.58,16.67,17.44,1013780,0
+FNKO.US,D,20210820,000000,17.39,18.16,17.39,18.1,826224,0
+FNKO.US,D,20210823,000000,18.23,18.6,18.135,18.34,502074,0
+FNKO.US,D,20210824,000000,18.42,19.42,18.34,19.26,602177,0
+FNKO.US,D,20210825,000000,19.64,21.0612,19.3875,20.34,1847526,0
+FNKO.US,D,20210826,000000,20.34,21,19.58,19.71,905664,0
+FNKO.US,D,20210827,000000,19.83,20.0208,18.8,19.06,1064330,0
+FNKO.US,D,20210830,000000,19.17,19.2322,18.5,18.65,466488,0
+FNKO.US,D,20210831,000000,19.6,20.44,19.6,19.94,1134430,0
+FNKO.US,D,20210901,000000,20.04,20.1064,19.4,19.97,787491,0
+FNKO.US,D,20210902,000000,19.94,20.34,19.65,19.7,348232,0
+FNKO.US,D,20210903,000000,19.72,19.88,19.15,19.37,289431,0
+FNKO.US,D,20210907,000000,19.43,19.84,19.11,19.25,300138,0
+FNKO.US,D,20210908,000000,19.2,19.29,18.18,18.26,787048,0
+FNKO.US,D,20210909,000000,18.1,18.66,17.77,18.27,367836,0
+FNKO.US,D,20210910,000000,18.33,18.43,17.97,18.01,505196,0
+FNKO.US,D,20210913,000000,18.2,18.67,17.87,18.4,262447,0
+FNKO.US,D,20210914,000000,18.48,18.58,17.99,18.12,295762,0
+FNKO.US,D,20210915,000000,18.11,18.6,17.83,18.49,298099,0
+FNKO.US,D,20210916,000000,18.5,18.95,18.32,18.9,385023,0
+FNKO.US,D,20210917,000000,19.0753,19.26,18.82,19.07,579385,0
+FNKO.US,D,20210920,000000,18.51,18.67,17.56,17.87,669085,0
+FNKO.US,D,20210921,000000,18.08,18.39,17.46,17.59,317962,0
+FNKO.US,D,20210922,000000,17.75,18.45,17.72,18.16,401890,0
+FNKO.US,D,20210923,000000,18.38,19.38,18.24,19.14,592307,0
+FNKO.US,D,20210924,000000,18.91,19.3999,18.71,19.27,326217,0
+FNKO.US,D,20210927,000000,19.3,19.88,19.235,19.6,406076,0
+FNKO.US,D,20210928,000000,19.58,19.88,19.081,19.58,632292,0
+FNKO.US,D,20210929,000000,19.59,19.67,18.6,18.68,474331,0
+FNKO.US,D,20210930,000000,18.6,18.82,17.795,18.21,611033,0
+FNKO.US,D,20211001,000000,18.33,19.1,18.04,19.02,486200,0
+FNKO.US,D,20211004,000000,18.89,18.93,17.96,18.11,504213,0
+FNKO.US,D,20211005,000000,18.14,18.76,17.94,18.73,314445,0
+FNKO.US,D,20211006,000000,18.32,18.54,17.82,18.42,290363,0
+FNKO.US,D,20211007,000000,18.65,19.09,18.65,18.68,197323,0
+FNKO.US,D,20211008,000000,18.68,18.9752,18.48,18.5,153870,0
+FNKO.US,D,20211011,000000,18.4,18.9,18.25,18.27,259611,0
+FNKO.US,D,20211012,000000,18.36,18.47,18.18,18.35,201257,0
+FNKO.US,D,20211013,000000,18.5,18.75,18.28,18.5,240933,0
+FNKO.US,D,20211014,000000,18.63,19.4,18.63,19.2,449820,0
+FNKO.US,D,20211015,000000,19.54,19.57,18.86,19.08,729940,0
+FNKO.US,D,20211018,000000,19.05,19.375,18.91,19.26,391558,0
+FNKO.US,D,20211019,000000,19.39,19.54,18.88,18.88,366801,0
+FNKO.US,D,20211020,000000,18.86,18.86,17.62,17.62,1695412,0
+FNKO.US,D,20211021,000000,17.61,18.04,17.29,17.38,698614,0
+FNKO.US,D,20211022,000000,17.44,17.85,16.78,17.47,576650,0
+FNKO.US,D,20211025,000000,17.57,17.77,17.38,17.43,357075,0
+FNKO.US,D,20211026,000000,17.46,17.67,16.83,16.99,941246,0
+FNKO.US,D,20211027,000000,16.99,17,15.89,16.1,976147,0
+FNKO.US,D,20211028,000000,16.14,16.31,15.85,16.12,551982,0
+FNKO.US,D,20211029,000000,16,16.44,15.9,16.39,641467,0
+FNKO.US,D,20211101,000000,16.53,17.15,16.4101,16.79,497027,0
+FNKO.US,D,20211102,000000,16.97,16.99,16.394,16.61,333168,0
+FNKO.US,D,20211103,000000,16.6,17.36,16.53,17.13,502608,0
+FNKO.US,D,20211104,000000,17.37,17.48,16.93,17.42,611227,0
+FNKO.US,D,20211105,000000,19.44,20,18.37,18.98,1767402,0
+FNKO.US,D,20211108,000000,19.29,20.0791,18.46,18.51,978414,0
+FNKO.US,D,20211109,000000,18.68,18.82,18.05,18.52,629008,0
+FNKO.US,D,20211110,000000,18.24,18.45,18.05,18.15,523476,0
+FNKO.US,D,20211111,000000,18.25,18.56,17.79,17.82,570483,0
+FNKO.US,D,20211112,000000,17.95,18.005,17.44,17.78,481288,0
+FNKO.US,D,20211115,000000,17.81,18.39,17.81,18.18,344909,0
+FNKO.US,D,20211116,000000,18.01,18.5,17.83,18.46,377481,0
+FNKO.US,D,20211117,000000,18.5,18.79,18.16,18.22,388710,0
+FNKO.US,D,20211118,000000,18.29,18.53,17.8,18.07,290145,0
+FNKO.US,D,20211119,000000,17.88,18,17.54,17.58,325882,0
+FNKO.US,D,20211122,000000,17.67,18.1,17.49,17.89,414640,0
+FNKO.US,D,20211123,000000,17.89,18.05,17.14,18,588150,0
+FNKO.US,D,20211124,000000,17.55,17.86,17.2,17.51,422111,0
+FNKO.US,D,20211126,000000,16.66,17.07,16.54,16.97,386898,0
+FNKO.US,D,20211129,000000,17.39,17.39,16.6,16.6,354987,0
+FNKO.US,D,20211130,000000,16.34,16.63,16.135,16.34,611855,0
+FNKO.US,D,20211201,000000,16.83,16.97,15.66,15.68,515610,0
+FNKO.US,D,20211202,000000,15.79,16.325,15.67,16.23,337790,0
+FNKO.US,D,20211203,000000,16.23,16.29,15.72,15.82,356536,0
+FNKO.US,D,20211206,000000,15.96,16.5986,15.74,16.25,355737,0
+FNKO.US,D,20211207,000000,16.68,17.32,16.6,17.1,390875,0
+FNKO.US,D,20211208,000000,17.31,17.75,16.947,17.67,405400,0
+FNKO.US,D,20211209,000000,17.51,17.75,17.08,17.15,282097,0
+FNKO.US,D,20211210,000000,17.29,17.68,16.87,17.3,648752,0
+FNKO.US,D,20211213,000000,17.3,17.3146,16.33,16.54,425673,0
+FNKO.US,D,20211214,000000,16.29,16.83,16.25,16.53,340115,0
+FNKO.US,D,20211215,000000,16.45,16.98,15.9866,16.97,465028,0
+FNKO.US,D,20211216,000000,17.515,17.69,16.99,17.11,535654,0
+FNKO.US,D,20211217,000000,17.11,17.715,16.81,17.27,628777,0
+FNKO.US,D,20211220,000000,16.91,16.91,16.37,16.71,471219,0
+FNKO.US,D,20211221,000000,17.48,18.8,17.47,18.66,809849,0
+FNKO.US,D,20211222,000000,18.53,19.18,18.38,18.99,528402,0
+FNKO.US,D,20211223,000000,19.23,19.3,18.64,18.67,289181,0
+FNKO.US,D,20211227,000000,18.75,19.39,18.6,19.34,453373,0
+FNKO.US,D,20211228,000000,19.3,19.5855,18.65,18.67,327764,0
+FNKO.US,D,20211229,000000,18.71,19.255,18.4,18.9,303303,0
+FNKO.US,D,20211230,000000,18.96,19.32,18.9,19.01,249885,0
+FNKO.US,D,20211231,000000,19.02,19.2,18.61,18.8,326589,0
+FNKO.US,D,20220103,000000,18.94,19.72,18.94,19.18,312175,0
+FNKO.US,D,20220104,000000,19.16,19.29,18.7,18.78,288402,0
+FNKO.US,D,20220105,000000,18.87,18.87,17.9532,17.98,291330,0
+FNKO.US,D,20220106,000000,17.98,18.5,17.59,18.41,442289,0
+FNKO.US,D,20220107,000000,18.22,18.64,17.9803,18.41,335785,0
+FNKO.US,D,20220110,000000,18.39,18.39,17.51,18.13,469594,0
+FNKO.US,D,20220111,000000,18.1,18.22,17.7609,17.88,399104,0
+FNKO.US,D,20220112,000000,18.15,18.44,17.97,18.39,408370,0
+FNKO.US,D,20220113,000000,18.54,18.64,18,18.05,381565,0
+FNKO.US,D,20220114,000000,17.93,18.13,17.35,17.8,277996,0
+FNKO.US,D,20220118,000000,17.47,17.58,17.16,17.32,329844,0
+FNKO.US,D,20220119,000000,17.31,17.75,17.2,17.32,336144,0
+FNKO.US,D,20220120,000000,17.48,17.93,16.87,16.94,263962,0
+FNKO.US,D,20220121,000000,16.53,17.07,16.28,16.39,534747,0
+FNKO.US,D,20220124,000000,15.85,16.98,15.28,16.93,637074,0
+FNKO.US,D,20220125,000000,16.68,17.089,16.28,16.85,305877,0
+FNKO.US,D,20220126,000000,17.29,17.4,16.12,16.33,617666,0
+FNKO.US,D,20220127,000000,16.6,16.9,15.89,15.98,592914,0
+FNKO.US,D,20220128,000000,15.89,16.74,15.5,16.74,392086,0
+FNKO.US,D,20220131,000000,16.7,17.3999,16.26,17.28,375163,0
+FNKO.US,D,20220201,000000,17.26,17.76,16.82,17.66,620898,0
+FNKO.US,D,20220202,000000,17.8,17.94,17.3861,17.55,277864,0
+FNKO.US,D,20220203,000000,17.44,17.66,17.22,17.32,511600,0
+FNKO.US,D,20220204,000000,17.08,17.43,16.85,17.04,334008,0
+FNKO.US,D,20220207,000000,17.1,17.52,16.98,17.28,304684,0
+FNKO.US,D,20220208,000000,17.24,17.85,17.21,17.78,274084,0
+FNKO.US,D,20220209,000000,18.11,18.29,18.01,18.26,470712,0
+FNKO.US,D,20220210,000000,17.91,18.655,17.82,17.95,412780,0
+FNKO.US,D,20220211,000000,17.89,18.41,17.5671,17.78,312551,0
+FNKO.US,D,20220214,000000,17.7,18.02,17.25,17.34,161008,0
+FNKO.US,D,20220215,000000,17.6,18.03,17.5969,17.98,213793,0
+FNKO.US,D,20220216,000000,17.83,18.17,17.63,18.06,208506,0
+FNKO.US,D,20220217,000000,17.78,18.01,17.21,17.29,258660,0
+FNKO.US,D,20220218,000000,17.23,17.66,17.18,17.27,274661,0
+FNKO.US,D,20220222,000000,17.15,17.45,16.8436,17.12,341952,0
+FNKO.US,D,20220223,000000,17.25,17.45,16.49,16.54,259011,0
+FNKO.US,D,20220224,000000,15.88,17.05,15.7,17.03,403560,0
+FNKO.US,D,20220225,000000,17.17,17.61,16.73,17.59,272805,0
+FNKO.US,D,20220228,000000,17.36,17.73,17.21,17.46,289850,0
+FNKO.US,D,20220301,000000,17.49,17.7,16.76,16.85,354864,0
+FNKO.US,D,20220302,000000,17.04,17.86,16.9602,17.81,367583,0
+FNKO.US,D,20220303,000000,17.91,17.95,17.28,17.8,1492038,0
+FNKO.US,D,20220304,000000,20.42,20.85,19.02,19.5,4882147,0
+FNKO.US,D,20220307,000000,19.29,20.19,17.81,17.82,1042567,0
+FNKO.US,D,20220308,000000,17.77,17.92,16.28,17.09,1138444,0
+FNKO.US,D,20220309,000000,17.49,17.85,17.3,17.33,432161,0
+FNKO.US,D,20220310,000000,17.14,17.14,16.44,16.82,732230,0
+FNKO.US,D,20220311,000000,17.03,17.31,16.2,16.34,493372,0
+FNKO.US,D,20220314,000000,16.51,16.51,15.56,15.58,511811,0
+FNKO.US,D,20220315,000000,15.67,16.2371,15.55,16.21,525950,0
+FNKO.US,D,20220316,000000,16.51,17.49,16.4,17.45,664209,0
+FNKO.US,D,20220317,000000,17.35,18.07,17.11,18.06,676640,0
+FNKO.US,D,20220318,000000,17.86,18.2276,17.79,18.03,644762,0
+FNKO.US,D,20220321,000000,18.05,18.16,17.41,17.7,298840,0
+FNKO.US,D,20220322,000000,17.74,18.06,17.705,17.93,295461,0
+FNKO.US,D,20220323,000000,17.8,17.83,17.26,17.41,267656,0
+FNKO.US,D,20220324,000000,17.61,17.61,17.2,17.5,229489,0
+FNKO.US,D,20220325,000000,17.46,17.56,16.98,17.07,237627,0
+FNKO.US,D,20220328,000000,17.13,17.33,16.7,17.32,546581,0
+FNKO.US,D,20220329,000000,17.57,17.88,17.42,17.71,310384,0
+FNKO.US,D,20220330,000000,17.56,17.84,17.07,17.11,408831,0
+FNKO.US,D,20220331,000000,17.01,17.41,16.95,17.25,792396,0
+FNKO.US,D,20220401,000000,17.39,17.65,17.26,17.53,613190,0
+FNKO.US,D,20220404,000000,17.49,17.7088,17.41,17.63,299557,0
+FNKO.US,D,20220405,000000,17.7,18.06,17.65,18.05,488745,0
+FNKO.US,D,20220406,000000,17.75,17.94,17.47,17.84,515596,0
+FNKO.US,D,20220407,000000,17.78,17.86,17.415,17.8,353480,0
+FNKO.US,D,20220408,000000,17.85,18.2999,17.69,18,366583,0
+FNKO.US,D,20220411,000000,17.89,18.24,17.715,17.85,277096,0
+FNKO.US,D,20220412,000000,18,18.2,17.43,17.43,526969,0
+FNKO.US,D,20220413,000000,17.37,17.53,16.91,17.04,365804,0
+FNKO.US,D,20220414,000000,17.11,17.35,16.67,16.69,379228,0
+FNKO.US,D,20220418,000000,16.91,17.31,16.69,17.14,390165,0
+FNKO.US,D,20220419,000000,17.12,17.95,17.12,17.77,286148,0
+FNKO.US,D,20220420,000000,17.91,17.99,17.45,17.62,307138,0
+FNKO.US,D,20220421,000000,17.79,18.43,17.11,17.25,385316,0
+FNKO.US,D,20220422,000000,17.07,17.155,16.67,16.7,283921,0
+FNKO.US,D,20220425,000000,16.42,17.02,16.25,17,405853,0
+FNKO.US,D,20220426,000000,16.78,16.805,16.24,16.24,268098,0
+FNKO.US,D,20220427,000000,16.3,16.65,16.05,16.42,331289,0
+FNKO.US,D,20220428,000000,16.63,16.855,16.3,16.69,274218,0
+FNKO.US,D,20220429,000000,16.57,16.8209,16.23,16.29,277565,0
+FNKO.US,D,20220502,000000,16.24,16.6,16.03,16.59,429076,0
+FNKO.US,D,20220503,000000,16.53,17.05,16.45,17.01,288135,0
+FNKO.US,D,20220504,000000,17.11,17.76,16.6531,17.75,366211,0
+FNKO.US,D,20220505,000000,17.37,17.6,16.37,16.72,1058642,0
+FNKO.US,D,20220506,000000,20.08,21.48,18.7,21.22,5486961,0
+FNKO.US,D,20220509,000000,21.02,22.1899,19.49,19.65,2211323,0
+FNKO.US,D,20220510,000000,19.69,20.15,18.96,19.33,983606,0
+FNKO.US,D,20220511,000000,19.07,19.88,18.8,18.9,774660,0
+FNKO.US,D,20220512,000000,18.522,19.8,18.522,19.19,536657,0
+FNKO.US,D,20220513,000000,19.32,21.2499,19.32,21.06,1780327,0
+FNKO.US,D,20220516,000000,20.87,20.9925,19.35,19.63,937453,0
+FNKO.US,D,20220517,000000,19.91,20.61,19.24,20.42,540160,0
+FNKO.US,D,20220518,000000,19.98,20.3119,19.13,19.32,455674,0
+FNKO.US,D,20220519,000000,18.97,19.52,18.72,18.84,479159,0
+FNKO.US,D,20220520,000000,19,19.19,17.695,18.5,829787,0
+FNKO.US,D,20220523,000000,18.24,18.67,17.8253,18.64,569301,0
+FNKO.US,D,20220524,000000,18.29,18.43,17.62,17.99,569015,0
+FNKO.US,D,20220525,000000,17.73,18.86,17.64,18.76,332735,0
+FNKO.US,D,20220526,000000,18.98,19.58,18.9,19.41,329667,0
+FNKO.US,D,20220527,000000,19.64,20.46,19.64,20.44,365177,0
+FNKO.US,D,20220531,000000,20.59,20.625,20.02,20.37,405838,0
+FNKO.US,D,20220601,000000,20.52,20.97,20.13,20.65,411984,0
+FNKO.US,D,20220602,000000,20.56,21.03,20.53,20.9,437340,0
+FNKO.US,D,20220603,000000,20.61,21.62,20.36,21.61,496570,0
+FNKO.US,D,20220606,000000,21.85,22.18,21.355,21.42,799198,0
+FNKO.US,D,20220607,000000,21.03,22.05,20.95,22.01,557289,0
+FNKO.US,D,20220608,000000,21.89,22.11,21.625,21.85,251628,0
+FNKO.US,D,20220609,000000,21.65,22.07,21.5,21.9,390824,0
+FNKO.US,D,20220610,000000,21.55,21.85,20.94,21.13,393354,0
+FNKO.US,D,20220613,000000,20.62,20.88,19.56,19.7,506559,0
+FNKO.US,D,20220614,000000,19.62,20.42,19.615,20.36,470106,0
+FNKO.US,D,20220615,000000,20.48,21.03,20.255,20.52,663328,0
+FNKO.US,D,20220616,000000,19.93,20.07,19.62,20,476156,0
+FNKO.US,D,20220617,000000,19.95,20.17,19.38,20.1,885923,0
+FNKO.US,D,20220621,000000,20.45,20.96,20.29,20.66,596632,0
+FNKO.US,D,20220622,000000,20.4,21.22,20.29,21,875426,0
+FNKO.US,D,20220623,000000,22.22,24.36,22.22,23.66,2628671,0
+FNKO.US,D,20220624,000000,24.27,25.08,24.03,24.16,1577635,0
+FNKO.US,D,20220627,000000,24.27,24.98,24.06,24.19,780752,0
+FNKO.US,D,20220628,000000,24.25,24.755,23.01,23.07,873982,0
+FNKO.US,D,20220629,000000,22.83,23.2,22.17,22.81,610800,0
+FNKO.US,D,20220630,000000,22.47,22.685,21.86,22.32,710552,0
+FNKO.US,D,20220701,000000,22.23,23.74,21.3,23.72,1378886,0
+FNKO.US,D,20220705,000000,23.29,25,22.94,24.47,1319443,0
+FNKO.US,D,20220706,000000,24.53,25.51,23.89,24.99,1361491,0
+FNKO.US,D,20220707,000000,25,25.93,24.87,25.48,1202156,0
+FNKO.US,D,20220708,000000,25.46,25.79,24.8,25.55,664272,0
+FNKO.US,D,20220711,000000,25.39,25.635,23.92,23.99,830657,0
+FNKO.US,D,20220712,000000,23.98,24.44,23.2,23.41,925483,0
+FNKO.US,D,20220713,000000,22.93,23.65,22.7346,23.35,369193,0
+FNKO.US,D,20220714,000000,23.08,23.485,22.85,23.43,414971,0
+FNKO.US,D,20220715,000000,23.85,23.9999,23.08,23.47,432267,0
+FNKO.US,D,20220718,000000,22.81,23.42,22.13,23,1094731,0
+FNKO.US,D,20220719,000000,23.25,24.43,23.19,23.61,703151,0
+FNKO.US,D,20220720,000000,23.64,25.11,23.62,24.71,815948,0
+FNKO.US,D,20220721,000000,24.6,25.04,23.96,24.8,593555,0
+FNKO.US,D,20220722,000000,24.8,24.97,23.39,23.75,519490,0
+FNKO.US,D,20220725,000000,24.06,24.06,23.37,23.76,467292,0
+FNKO.US,D,20220726,000000,23.5,23.58,23.11,23.31,343615,0
+FNKO.US,D,20220727,000000,23.6,24.43,23.04,24.23,491389,0
+FNKO.US,D,20220728,000000,24.09,26.39,23.83,26.19,1599782,0
+FNKO.US,D,20220729,000000,26.19,26.59,25.28,26.21,1036490,0
+FNKO.US,D,20220801,000000,26.29,27.79,26.03,26.95,1372754,0
+FNKO.US,D,20220802,000000,26.56,27.74,26.39,26.72,824079,0
+FNKO.US,D,20220803,000000,26.97,27.75,26.34,26.98,859832,0
+FNKO.US,D,20220804,000000,26.75,26.99,25.84,26.69,1038295,0
+FNKO.US,D,20220805,000000,24.17,24.5,21.53,21.805,3780077,0
+FNKO.US,D,20220808,000000,21.94,23,21.645,21.92,1419142,0
+FNKO.US,D,20220809,000000,21.72,21.88,20.9,21.04,1237268,0
+FNKO.US,D,20220810,000000,21.46,21.546,20.59,21.18,1012784,0
+FNKO.US,D,20220811,000000,21.1,21.4899,20.46,20.58,998979,0
+FNKO.US,D,20220812,000000,20.53,20.9541,20.348,20.87,662136,0
+FNKO.US,D,20220815,000000,20.67,21.75,20.63,21.43,770111,0
+FNKO.US,D,20220816,000000,21.46,22.11,21.32,21.9,509184,0
+FNKO.US,D,20220817,000000,21.6,21.92,21.32,21.76,337034,0
+FNKO.US,D,20220818,000000,21.76,22.405,21.47,22.34,401608,0
+FNKO.US,D,20220819,000000,22.11,22.11,21.36,21.97,744330,0
+FNKO.US,D,20220822,000000,21.59,21.85,21.3507,21.72,421932,0
+FNKO.US,D,20220823,000000,21.82,22.62,21.65,22.43,582348,0
+FNKO.US,D,20220824,000000,22.52,22.81,22.1801,22.27,371240,0
+FNKO.US,D,20220825,000000,22.42,23.38,22.28,23.38,468309,0
+FNKO.US,D,20220826,000000,23.61,23.735,22.45,22.6,475844,0
+FNKO.US,D,20220829,000000,22.2,22.7,21.9,22.46,393593,0
+FNKO.US,D,20220830,000000,22.5,22.68,22.04,22.16,488215,0
+FNKO.US,D,20220831,000000,22.35,22.4833,21.95,22.27,432694,0
+FNKO.US,D,20220901,000000,21.86,22.09,19.97,20.35,1318704,0
+FNKO.US,D,20220902,000000,20.62,21.32,20.36,20.76,740661,0
+FNKO.US,D,20220906,000000,20.72,21.22,20.5,20.8,583857,0
+FNKO.US,D,20220907,000000,20.7,21.31,20.54,21.3,499170,0
+FNKO.US,D,20220908,000000,21.15,22.57,20.87,22.56,584360,0
+FNKO.US,D,20220909,000000,22.73,23.59,22.63,23.58,721750,0
+FNKO.US,D,20220912,000000,23.7,24.92,23.7,24.68,1037032,0
+FNKO.US,D,20220913,000000,23.85,24.59,23.33,23.67,1136932,0
+FNKO.US,D,20220914,000000,23.87,25.24,23.47,24,1112363,0
+FNKO.US,D,20220915,000000,24.07,24.69,23.52,23.73,576653,0
+FNKO.US,D,20220916,000000,23.24,23.38,22.52,22.55,878771,0
+FNKO.US,D,20220919,000000,22.39,23.92,22.2,23.72,734577,0
+FNKO.US,D,20220920,000000,23.45,23.5,22.3,22.37,404588,0
+FNKO.US,D,20220921,000000,22.42,22.58,21.62,21.65,536332,0
+FNKO.US,D,20220922,000000,21.57,21.57,20.3046,21.12,744132,0
+FNKO.US,D,20220923,000000,20.78,20.88,20.25,20.68,647288,0
+FNKO.US,D,20220926,000000,20.53,20.84,19.97,19.97,494666,0
+FNKO.US,D,20220927,000000,20.04,20.79,19.71,19.84,681227,0
+FNKO.US,D,20220928,000000,20.1,20.92,19.86,20.63,384665,0
+FNKO.US,D,20220929,000000,20.19,20.25,19.4202,19.9,606146,0
+FNKO.US,D,20220930,000000,19.75,20.595,19.58,20.22,630133,0
+FNKO.US,D,20221003,000000,20.37,21.03,20,20.78,513171,0
+FNKO.US,D,20221004,000000,21.59,22.03,20.18,21.24,958205,0
+FNKO.US,D,20221005,000000,20.505,21.18,20.07,20.99,550997,0
+FNKO.US,D,20221006,000000,20.87,21.645,20.87,21.31,426898,0
+FNKO.US,D,20221007,000000,20.88,21.42,20.54,21.35,577886,0
+FNKO.US,D,20221010,000000,21.43,21.78,20.75,20.8,405281,0
+FNKO.US,D,20221011,000000,20.81,22.045,20.57,21.06,522018,0
+FNKO.US,D,20221012,000000,21.02,21.645,20.73,21.56,318976,0
+FNKO.US,D,20221013,000000,20.76,21.99,20.51,21.92,398394,0
+FNKO.US,D,20221014,000000,22.16,22.19,20.61,20.65,425311,0
+FNKO.US,D,20221017,000000,21.14,21.89,21.14,21.86,466015,0
+FNKO.US,D,20221018,000000,22.41,22.6833,21.445,22.04,326360,0
+FNKO.US,D,20221019,000000,21.84,21.9936,20.94,21.07,363972,0
+FNKO.US,D,20221020,000000,21.07,21.77,20.57,20.71,301280,0
+FNKO.US,D,20221021,000000,20.84,21.675,20.66,21.56,215418,0
+FNKO.US,D,20221024,000000,21.59,22,21.03,21.84,276624,0
+FNKO.US,D,20221025,000000,21.82,22.77,21.82,22.36,414822,0
+FNKO.US,D,20221026,000000,22.2,22.585,21.52,21.61,549614,0
+FNKO.US,D,20221027,000000,21.7,22.129,20.15,20.46,940262,0
+FNKO.US,D,20221028,000000,20.53,20.93,20.01,20.64,411922,0
+FNKO.US,D,20221031,000000,20.51,20.7,20.25,20.65,585106,0
+FNKO.US,D,20221101,000000,20.99,21.22,20.65,20.76,398111,0
+FNKO.US,D,20221102,000000,20.69,20.7,19.37,19.39,1062179,0
+FNKO.US,D,20221103,000000,19.31,19.79,19,19.5,595495,0
+FNKO.US,D,20221104,000000,10.1,10.48,7.76,7.92,15197428,0
+FNKO.US,D,20221107,000000,7.86,10.21,7.6001,10.19,7960307,0
+FNKO.US,D,20221108,000000,10,11.0297,9.92,10.25,2758026,0
+FNKO.US,D,20221109,000000,10.23,10.5,9.68,9.81,1275785,0
+FNKO.US,D,20221110,000000,10.45,10.65,9.7,9.83,1434566,0
+FNKO.US,D,20221111,000000,10.01,10.11,9.53,9.9,1514789,0
+FNKO.US,D,20221114,000000,9.9,10.03,9.22,9.25,1393986,0
+FNKO.US,D,20221115,000000,9.54,9.6185,9.215,9.27,1009769,0
+FNKO.US,D,20221116,000000,9.25,9.25,8.57,8.7,1228478,0
+FNKO.US,D,20221117,000000,8.57,8.92,8.43,8.74,747737,0
+FNKO.US,D,20221118,000000,8.97,9.21,8.77,8.88,912311,0
+FNKO.US,D,20221121,000000,8.81,9.21,8.55,8.8,1679370,0
+FNKO.US,D,20221122,000000,8.84,9.08,8.7101,8.94,977077,0
+FNKO.US,D,20221123,000000,8.91,9.3,8.9,9.28,622424,0
+FNKO.US,D,20221125,000000,9.25,9.4,9.15,9.22,224477,0
+FNKO.US,D,20221128,000000,9.05,9.37,9.02,9.23,701707,0
+FNKO.US,D,20221129,000000,9.23,9.61,9.2206,9.39,768705,0
+FNKO.US,D,20221130,000000,9.28,9.54,8.98,9.5,1021524,0
+FNKO.US,D,20221201,000000,9.52,9.86,9.49,9.79,854542,0
+FNKO.US,D,20221202,000000,9.66,10.62,9.5752,10.51,1262050,0
+FNKO.US,D,20221205,000000,10.53,10.88,10.31,10.39,1109193,0
+FNKO.US,D,20221206,000000,10.54,11.36,10.35,10.38,2441834,0
+FNKO.US,D,20221207,000000,10.35,10.59,9.92,10.06,1067525,0
+FNKO.US,D,20221208,000000,10.17,10.32,9.55,9.61,914447,0
+FNKO.US,D,20221209,000000,9.53,9.63,9.41,9.51,639812,0
+FNKO.US,D,20221212,000000,9.5,9.5,9.12,9.34,825366,0
+FNKO.US,D,20221213,000000,9.64,10.165,9.64,10.03,1299138,0
+FNKO.US,D,20221214,000000,10.05,10.35,10.05,10.23,1086445,0
+FNKO.US,D,20221215,000000,10.15,10.32,10.09,10.16,1036704,0
+FNKO.US,D,20221216,000000,10.02,10.35,10.02,10.26,847101,0
+FNKO.US,D,20221219,000000,10.26,10.28,9.41,9.44,798810,0
+FNKO.US,D,20221220,000000,9.42,9.87,9.35,9.63,976131,0
+FNKO.US,D,20221221,000000,9.73,9.99,9.62,9.93,785834,0
+FNKO.US,D,20221222,000000,9.85,10.03,9.69,10.01,531876,0
+FNKO.US,D,20221223,000000,10.03,10.16,9.78,9.89,539855,0
+FNKO.US,D,20221227,000000,9.92,10.2,9.74,10.07,570182,0
+FNKO.US,D,20221228,000000,10.1,10.3,10.05,10.25,546166,0
+FNKO.US,D,20221229,000000,10.29,10.675,10.21,10.63,582129,0
+FNKO.US,D,20221230,000000,10.5,10.925,10.45,10.91,608885,0
+FNKO.US,D,20230103,000000,11.04,11.21,10.7019,10.84,523175,0
+FNKO.US,D,20230104,000000,10.97,11.41,10.87,11.33,466280,0
+FNKO.US,D,20230105,000000,11.24,11.5,11.04,11.47,488517,0
+FNKO.US,D,20230106,000000,11.42,11.8,11.22,11.66,410174,0
+FNKO.US,D,20230109,000000,11.76,11.79,11.28,11.31,810356,0
+FNKO.US,D,20230110,000000,11.31,11.46,11.13,11.44,390991,0
+FNKO.US,D,20230111,000000,11.43,11.68,11.35,11.58,384090,0
+FNKO.US,D,20230112,000000,11.06,11.38,10.86,11.34,682361,0
+FNKO.US,D,20230113,000000,11.28,12.13,11.28,12.07,678284,0
+FNKO.US,D,20230117,000000,11.97,12.01,11.69,12.01,508322,0
+FNKO.US,D,20230118,000000,12.16,12.45,11.99,12.14,791353,0
+FNKO.US,D,20230119,000000,12.04,12.04,11.19,11.57,391619,0
+FNKO.US,D,20230120,000000,11.62,11.72,11.3908,11.47,342208,0
+FNKO.US,D,20230123,000000,11.52,12.02,11.49,11.97,510499,0
+FNKO.US,D,20230124,000000,11.93,12.055,11.83,11.88,338369,0
+FNKO.US,D,20230125,000000,11.78,12.19,11.5815,12.16,358535,0
+FNKO.US,D,20230126,000000,12.3,12.43,12.165,12.33,269914,0
+FNKO.US,D,20230127,000000,12.16,12.3,11.82,12.05,365801,0
+FNKO.US,D,20230130,000000,12,12.32,11.925,12.17,414667,0
+FNKO.US,D,20230131,000000,12.24,12.38,11.86,12.1,1077719,0
+FNKO.US,D,20230201,000000,11.52,11.78,10.72,11.5,1460142,0
+FNKO.US,D,20230202,000000,11.79,12.14,11.66,11.99,904508,0
+FNKO.US,D,20230203,000000,11.84,11.98,11.635,11.81,429442,0
+FNKO.US,D,20230206,000000,11.69,11.9,11.62,11.7,446051,0
+FNKO.US,D,20230207,000000,11.67,11.67,11.1424,11.4,475291,0
+FNKO.US,D,20230208,000000,11.36,11.36,11.05,11.16,493298,0
+FNKO.US,D,20230209,000000,11.23,11.305,10.3,10.33,594726,0
+FNKO.US,D,20230210,000000,10.24,10.675,10.22,10.59,568445,0
+FNKO.US,D,20230213,000000,10.57,10.87,10.39,10.75,298710,0
+FNKO.US,D,20230214,000000,10.64,11.01,10.37,10.8,502185,0
+FNKO.US,D,20230215,000000,10.68,11.41,10.63,11.33,347610,0
+FNKO.US,D,20230216,000000,11.23,11.62,11.21,11.29,445860,0
+FNKO.US,D,20230217,000000,11.32,11.46,11.15,11.46,351240,0
+FNKO.US,D,20230221,000000,11.24,11.3081,10.77,10.82,418591,0
+FNKO.US,D,20230222,000000,10.78,11.2,10.78,11.02,346741,0
+FNKO.US,D,20230223,000000,11.05,11.42,10.9,11.36,362731,0
+FNKO.US,D,20230224,000000,11.14,11.32,10.9495,11.29,427782,0
+FNKO.US,D,20230227,000000,11.42,11.42,10.545,10.68,666372,0
+FNKO.US,D,20230228,000000,10.8,11.21,10.66,10.81,672238,0
+FNKO.US,D,20230301,000000,10.67,10.94,10.58,10.7,784249,0
+FNKO.US,D,20230302,000000,7.53,10.16,7.1401,9.94,4304612,0
+FNKO.US,D,20230303,000000,9.99,10.21,9.612,9.88,1321892,0
+FNKO.US,D,20230306,000000,9.89,9.97,9.66,9.77,971305,0
+FNKO.US,D,20230307,000000,9.65,9.76,9.2,9.29,871604,0
+FNKO.US,D,20230308,000000,9.25,9.25,8.645,8.72,731505,0
+FNKO.US,D,20230309,000000,8.7,8.75,8.23,8.27,693568,0
+FNKO.US,D,20230310,000000,8.21,8.36,7.89,7.95,665267,0
+FNKO.US,D,20230313,000000,7.75,7.78,7.4,7.41,1374278,0
+FNKO.US,D,20230314,000000,7.69,7.71,7.145,7.46,2168380,0
+FNKO.US,D,20230315,000000,7.21,7.915,7.21,7.85,1148494,0
+FNKO.US,D,20230316,000000,7.8,8.15,7.6,8.08,978194,0
+FNKO.US,D,20230317,000000,7.99,8.2,7.73,7.87,876437,0
+FNKO.US,D,20230320,000000,7.88,8.06,7.695,7.72,500648,0
+FNKO.US,D,20230321,000000,7.85,8.34,7.73,8.25,590144,0
+FNKO.US,D,20230322,000000,8.26,8.26,7.82,7.84,565902,0
+FNKO.US,D,20230323,000000,7.89,8.07,7.69,7.77,564151,0
+FNKO.US,D,20230324,000000,7.73,8.12,7.69,8.02,464800,0
+FNKO.US,D,20230327,000000,8.05,8.34,8.0101,8.2,562854,0
+FNKO.US,D,20230328,000000,8.18,8.31,8.13,8.15,334035,0
+FNKO.US,D,20230329,000000,8.25,8.63,8.23,8.63,554706,0
+FNKO.US,D,20230330,000000,8.67,9.14,8.67,8.83,565175,0
+FNKO.US,D,20230331,000000,8.88,9.465,8.88,9.43,603562,0
+FNKO.US,D,20230403,000000,9.43,9.55,9.16,9.39,350784,0
+FNKO.US,D,20230404,000000,9.43,9.49,9.17,9.37,303757,0
+FNKO.US,D,20230405,000000,9.31,9.385,9.07,9.08,644017,0
+FNKO.US,D,20230406,000000,9.1,9.3,9.0701,9.29,417927,0
+FNKO.US,D,20230410,000000,9.28,9.6,9.255,9.52,412439,0
+FNKO.US,D,20230411,000000,9.62,9.895,9.29,9.58,1304916,0
+FNKO.US,D,20230412,000000,9.74,9.84,9.42,9.59,614190,0
+FNKO.US,D,20230413,000000,9.65,9.91,9.53,9.75,520195,0
+FNKO.US,D,20230414,000000,9.78,9.94,9.66,9.75,392934,0
+FNKO.US,D,20230417,000000,9.77,9.84,9.65,9.75,484834,0
+FNKO.US,D,20230418,000000,9.83,9.85,9.48,9.68,470991,0
+FNKO.US,D,20230419,000000,9.63,9.63,9.15,9.39,478706,0
+FNKO.US,D,20230420,000000,9.27,9.62,8.92,8.98,787549,0
+FNKO.US,D,20230421,000000,9,9.21,8.96,9.15,339904,0
+FNKO.US,D,20230424,000000,9.16,9.23,8.98,9.03,349987,0
+FNKO.US,D,20230425,000000,8.94,9.08,8.83,9,659384,0
+FNKO.US,D,20230426,000000,9,9.1043,8.95,9,376698,0
+FNKO.US,D,20230427,000000,9.14,9.55,8.99,9.34,473334,0
+FNKO.US,D,20230428,000000,9.34,9.87,9.34,9.86,440048,0
+FNKO.US,D,20230501,000000,9.81,9.9,9.36,9.6,296086,0
+FNKO.US,D,20230502,000000,9.59,9.62,9.29,9.43,539386,0
+FNKO.US,D,20230503,000000,9.48,9.94,9.48,9.81,439848,0
+FNKO.US,D,20230504,000000,9.71,9.74,9.18,9.35,652995,0
+FNKO.US,D,20230505,000000,10,11.55,10,11.28,1572074,0
+FNKO.US,D,20230508,000000,11.37,11.44,10.74,11.23,819164,0
+FNKO.US,D,20230509,000000,11.1,11.145,10.76,11.13,557264,0
+FNKO.US,D,20230510,000000,11.27,11.37,10.93,11.09,433560,0
+FNKO.US,D,20230511,000000,11.04,11.089,10.85,11.08,287031,0
+FNKO.US,D,20230512,000000,11.1,11.11,10.925,11.11,266599,0
+FNKO.US,D,20230515,000000,11.26,11.61,11.04,11.59,367404,0
+FNKO.US,D,20230516,000000,11.46,11.6399,11.4,11.55,291497,0
+FNKO.US,D,20230517,000000,11.6,12.09,11.555,12.07,354008,0
+FNKO.US,D,20230518,000000,12.05,12.89,11.96,12.86,777923,0
+FNKO.US,D,20230519,000000,12.98,12.98,12.11,12.46,569126,0
+FNKO.US,D,20230522,000000,12.51,12.71,12.19,12.61,501053,0
+FNKO.US,D,20230523,000000,12.62,12.8011,12.345,12.39,354253,0
+FNKO.US,D,20230524,000000,12.39,12.57,12.19,12.54,250518,0
+FNKO.US,D,20230525,000000,12.5,12.575,12.3,12.48,218156,0
+FNKO.US,D,20230526,000000,12.54,12.66,12.36,12.42,240584,0
+FNKO.US,D,20230530,000000,12.52,12.6,12.18,12.34,268999,0
+FNKO.US,D,20230531,000000,12.3,12.355,12.08,12.2,286070,0
+FNKO.US,D,20230601,000000,12.19,12.37,12.0002,12.25,240846,0
+FNKO.US,D,20230602,000000,12.48,12.62,12.27,12.5,261837,0
+FNKO.US,D,20230605,000000,12.47,12.64,12.2,12.21,297759,0
+FNKO.US,D,20230606,000000,12.21,12.55,12.21,12.46,263723,0
+FNKO.US,D,20230607,000000,12.53,13.07,12.53,12.62,305960,0
+FNKO.US,D,20230608,000000,12.39,13.135,12.39,13.03,348520,0
+FNKO.US,D,20230609,000000,13.07,13.16,12.89,12.95,220384,0
+FNKO.US,D,20230612,000000,12.99,13.135,12.85,12.9,270909,0
+FNKO.US,D,20230613,000000,12.95,13.15,12.9,13.05,246438,0
+FNKO.US,D,20230614,000000,13.1,13.4199,13.04,13.29,354653,0
+FNKO.US,D,20230615,000000,13.16,13.21,12.88,13,362741,0
+FNKO.US,D,20230616,000000,13.18,13.18,12.52,12.55,718193,0
+FNKO.US,D,20230620,000000,12.52,12.6,12.19,12.22,679539,0
+FNKO.US,D,20230621,000000,12.13,12.21,11.82,11.84,557912,0
+FNKO.US,D,20230622,000000,11.88,11.88,10.94,11.01,452933,0
+FNKO.US,D,20230623,000000,10.84,10.845,9.965,10.25,2576409,0
+FNKO.US,D,20230626,000000,10.45,10.69,10.1,10.33,493068,0
+FNKO.US,D,20230627,000000,10.4,10.71,10.29,10.39,309187,0
+FNKO.US,D,20230628,000000,10.4,10.76,10.33,10.72,442531,0
+FNKO.US,D,20230629,000000,10.72,11.03,10.67,10.7,231662,0
+FNKO.US,D,20230630,000000,10.85,10.88,10.68,10.82,225219,0
+FNKO.US,D,20230703,000000,10.81,11.27,10.81,11.17,174767,0
+FNKO.US,D,20230705,000000,11.12,11.14,10.82,10.88,235008,0
+FNKO.US,D,20230706,000000,10.73,10.74,10.42,10.54,263104,0
+FNKO.US,D,20230707,000000,10.6,10.99,10.6,10.71,347361,0
+FNKO.US,D,20230710,000000,10.68,10.82,10.27,10.29,261813,0
+FNKO.US,D,20230711,000000,10.35,10.46,10.05,10.09,296409,0
+FNKO.US,D,20230712,000000,10.31,10.56,10.13,10.14,304369,0
+FNKO.US,D,20230713,000000,10.19,10.468,10,10.07,850920,0
+FNKO.US,D,20230714,000000,9.7,9.7,7.4,8.15,3694974,0
+FNKO.US,D,20230717,000000,8.15,8.55,7.81,8.23,1273106,0
+FNKO.US,D,20230718,000000,8.28,8.28,7.765,7.8,718772,0
+FNKO.US,D,20230719,000000,7.8,8.04,7.69,7.92,696321,0
+FNKO.US,D,20230720,000000,7.77,7.7783,7.18,7.33,1399594,0
+FNKO.US,D,20230721,000000,7.39,7.39,6.88,7.28,1033093,0
+FNKO.US,D,20230724,000000,7.42,7.62,7.23,7.49,1399118,0
+FNKO.US,D,20230725,000000,7.5,7.555,7.24,7.38,540807,0
+FNKO.US,D,20230726,000000,7.43,7.535,7.28,7.37,529393,0
+FNKO.US,D,20230727,000000,7.47,7.59,7.35,7.46,618382,0
+FNKO.US,D,20230728,000000,7.46,7.53,7.34,7.51,573740,0
+FNKO.US,D,20230731,000000,7.62,8.17,7.51,8.16,794540,0
+FNKO.US,D,20230801,000000,8.1,8.165,7.78,8.14,732646,0
+FNKO.US,D,20230802,000000,7.98,8,7.32,7.34,897775,0
+FNKO.US,D,20230803,000000,7.31,7.48,7.15,7.4,1330955,0
+FNKO.US,D,20230804,000000,6.88,6.98,6.16,6.37,2500086,0
+FNKO.US,D,20230807,000000,6.32,6.49,6.1106,6.435,1015894,0
+FNKO.US,D,20230808,000000,6.29,6.48,6.25,6.41,1010408,0
+FNKO.US,D,20230809,000000,6.43,6.475,6.29,6.4,762337,0
+FNKO.US,D,20230810,000000,6.43,6.59,6.155,6.17,777552,0
+FNKO.US,D,20230811,000000,6.11,6.1741,6.015,6.07,513027,0
+FNKO.US,D,20230814,000000,6.08,6.08,5.68,5.69,854901,0
+FNKO.US,D,20230815,000000,5.63,5.64,5.29,5.32,1839570,0
+FNKO.US,D,20230816,000000,5.29,5.46,5.27,5.33,1085566,0
+FNKO.US,D,20230817,000000,5.33,5.6,5.33,5.55,888215,0
+FNKO.US,D,20230818,000000,5.61,6.23,5.6,5.92,1064783,0
+FNKO.US,D,20230821,000000,5.9,6.31,5.83,6.12,682512,0
+FNKO.US,D,20230822,000000,6.3,6.47,6.08,6.25,836432,0
+FNKO.US,D,20230823,000000,6.25,6.435,6.16,6.22,786260,0
+FNKO.US,D,20230824,000000,6.26,6.28,5.86,6.07,593944,0
+FNKO.US,D,20230825,000000,6.09,6.63,6.05,6.22,1506252,0
+FNKO.US,D,20230828,000000,6.32,6.635,6.261,6.46,844643,0
+FNKO.US,D,20230829,000000,6.48,6.6899,6.37,6.54,1620017,0
+FNKO.US,D,20230830,000000,6.59,7.14,6.41,6.92,1235790,0
+FNKO.US,D,20230831,000000,6.96,7.18,6.87,6.97,917262,0
+FNKO.US,D,20230901,000000,7.08,7.19,6.92,7.02,803151,0
+FNKO.US,D,20230905,000000,6.97,6.99,6.55,6.84,976758,0
+FNKO.US,D,20230906,000000,6.99,7.16,6.81,6.93,577648,0
+FNKO.US,D,20230907,000000,6.93,7.135,6.91,7.11,465965,0
+FNKO.US,D,20230908,000000,7.19,7.2,6.7294,7.1,846520,0
+FNKO.US,D,20230911,000000,7.21,7.35,6.8625,6.95,528066,0
+FNKO.US,D,20230912,000000,7.02,7.19,6.97,7.12,756220,0
+FNKO.US,D,20230913,000000,7.2,7.82,7.11,7.8,1201422,0
+FNKO.US,D,20230914,000000,7.83,8.13,7.68,8.12,894275,0
+FNKO.US,D,20230915,000000,8.1,8.1,7.5,7.61,772649,0
+FNKO.US,D,20230918,000000,7.58,7.59,7.175,7.37,682213,0
+FNKO.US,D,20230919,000000,7.34,7.46,7.255,7.37,493425,0
+FNKO.US,D,20230920,000000,7.38,7.55,7.25,7.26,502399,0
+FNKO.US,D,20230921,000000,7.23,7.465,7.161,7.33,480901,0
+FNKO.US,D,20230922,000000,7.44,7.535,7.155,7.31,476215,0
+FNKO.US,D,20230925,000000,7.24,7.83,7.2,7.83,580296,0
+FNKO.US,D,20230926,000000,7.75,8,7.67,7.69,479066,0
+FNKO.US,D,20230927,000000,7.76,7.91,7,7.39,641931,0
+FNKO.US,D,20230928,000000,7.4,7.5,7.22,7.44,299510,0
+FNKO.US,D,20230929,000000,7.5,7.685,7.41,7.65,362041,0
+FNKO.US,D,20231002,000000,7.63,7.6414,7.2,7.25,382669,0
+FNKO.US,D,20231003,000000,7.25,7.42,7.23,7.32,287125,0
+FNKO.US,D,20231004,000000,7.25,7.3414,6.995,7.18,332694,0
+FNKO.US,D,20231005,000000,7.22,7.22,6.95,7.07,323983,0
+FNKO.US,D,20231006,000000,7.12,7.2,6.55,6.89,2812737,0
+FNKO.US,D,20231009,000000,6.85,7.07,6.82,6.85,441345,0
+FNKO.US,D,20231010,000000,6.85,7.54,6.81,7.49,637196,0
+FNKO.US,D,20231011,000000,7.64,7.8103,7.22,7.39,386468,0
+FNKO.US,D,20231012,000000,7.39,7.52,7.14,7.2,321051,0
+FNKO.US,D,20231013,000000,7.25,7.54,7.18,7.53,746532,0
+FNKO.US,D,20231016,000000,7.6,7.8,7.32,7.8,664897,0
+FNKO.US,D,20231017,000000,7.67,8.081,7.67,7.97,528273,0
+FNKO.US,D,20231018,000000,7.86,7.92,7.54,7.75,310503,0
+FNKO.US,D,20231019,000000,7.59,7.605,7.27,7.44,575178,0
+FNKO.US,D,20231020,000000,7.44,7.59,7.38,7.58,421012,0
+FNKO.US,D,20231023,000000,7.55,7.84,7.41,7.74,454617,0
+FNKO.US,D,20231024,000000,7.82,8.27,7.82,8.26,807660,0
+FNKO.US,D,20231025,000000,8.19,8.313,8.02,8.15,515385,0
+FNKO.US,D,20231026,000000,7.94,8,7.51,7.58,559178,0
+FNKO.US,D,20231027,000000,7.58,7.82,7.25,7.36,460272,0
+FNKO.US,D,20231030,000000,7.42,7.79,7.42,7.71,701063,0
+FNKO.US,D,20231031,000000,7.75,7.9,7.49,7.71,408121,0
+FNKO.US,D,20231101,000000,7.57,7.69,7.12,7.165,549369,0
+FNKO.US,D,20231102,000000,7.27,7.7179,7.27,7.51,1277216,0
+FNKO.US,D,20231103,000000,8.7,10.03,8.65,8.75,2287523,0
+FNKO.US,D,20231106,000000,8.74,8.98,7.56,7.85,970847,0
+FNKO.US,D,20231107,000000,7.83,8.055,7.72,7.85,553088,0
+FNKO.US,D,20231108,000000,7.82,7.82,7.11,7.14,668597,0
+FNKO.US,D,20231109,000000,7.14,7.31,6.98,7.05,537827,0
+FNKO.US,D,20231110,000000,7.04,7.075,6.73,6.89,1481638,0
+FNKO.US,D,20231113,000000,6.83,6.8358,6.48,6.52,1584909,0
+FNKO.US,D,20231114,000000,6.86,7.28,6.86,7.25,605340,0
+FNKO.US,D,20231115,000000,7.29,7.635,7.29,7.37,429145,0
+FNKO.US,D,20231116,000000,7.32,7.38,7.08,7.1,370818,0
+FNKO.US,D,20231117,000000,7.2,7.2,6.98,7.07,420007,0
+FNKO.US,D,20231120,000000,7.02,7.07,6.83,6.83,417190,0
+FNKO.US,D,20231121,000000,6.83,6.85,6.65,6.68,443929,0
+FNKO.US,D,20231122,000000,6.71,6.87,6.61,6.86,431513,0
+FNKO.US,D,20231124,000000,6.86,7.02,6.86,7,106244,0
+FNKO.US,D,20231127,000000,6.94,6.94,6.79,6.86,266323,0
+FNKO.US,D,20231128,000000,6.89,7.015,6.78,6.91,646786,0
+FNKO.US,D,20231129,000000,6.96,7.16,6.61,6.78,662598,0
+FNKO.US,D,20231130,000000,6.82,6.85,6.41,6.48,589723,0
+FNKO.US,D,20231201,000000,6.48,6.82,6.39,6.81,475859,0
+FNKO.US,D,20231204,000000,6.8,7.03,6.74,7.02,388167,0
+FNKO.US,D,20231205,000000,6.97,7.01,6.69,6.74,313619,0
+FNKO.US,D,20231206,000000,6.83,6.83,6.15,6.16,447708,0
+FNKO.US,D,20231207,000000,6.16,6.4595,6.04,6.32,456259,0
+FNKO.US,D,20231208,000000,6.34,6.88,6.3399,6.76,546375,0
+FNKO.US,D,20231211,000000,6.7,6.73,6.37,6.715,497006,0
+FNKO.US,D,20231212,000000,6.63,6.65,6.27,6.55,485797,0
+FNKO.US,D,20231213,000000,6.58,7.0799,6.45,7.01,502232,0
+FNKO.US,D,20231214,000000,7.11,7.37,7.04,7.13,540176,0
+FNKO.US,D,20231215,000000,7.24,7.24,6.97,7.14,585051,0
+FNKO.US,D,20231218,000000,7.15,7.43,7.03,7.15,344433,0
+FNKO.US,D,20231219,000000,7.27,7.39,7.11,7.36,490471,0
+FNKO.US,D,20231220,000000,7.38,7.44,7.04,7.11,491725,0
+FNKO.US,D,20231221,000000,7.04,7.34,7.02,7.24,410682,0
+FNKO.US,D,20231222,000000,7.25,7.37,7.11,7.14,317017,0
+FNKO.US,D,20231226,000000,7.19,7.28,7.05,7.2,840010,0
+FNKO.US,D,20231227,000000,7.29,7.45,7.05,7.26,480694,0
+FNKO.US,D,20231228,000000,7.25,7.69,7.12,7.66,456180,0
+FNKO.US,D,20231229,000000,7.59,7.745,7.37,7.73,417734,0
+FNKO.US,D,20240102,000000,7.61,7.6707,7.41,7.545,306841,0
+FNKO.US,D,20240103,000000,7.43,7.43,7.16,7.21,334929,0
+FNKO.US,D,20240104,000000,7.2,7.39,7.04,7.35,315727,0
+FNKO.US,D,20240105,000000,7.33,7.45,7.08,7.19,384929,0
+FNKO.US,D,20240108,000000,7.19,7.6199,7.11,7.5,284423,0
+FNKO.US,D,20240109,000000,7.32,7.46,7.12,7.35,582834,0
+FNKO.US,D,20240110,000000,7.34,7.34,7.12,7.22,241235,0
+FNKO.US,D,20240111,000000,7.15,7.355,7.06,7.305,302454,0
+FNKO.US,D,20240112,000000,7.35,7.49,6.73,6.97,775961,0
+FNKO.US,D,20240116,000000,6.92,6.92,6.62,6.82,311079,0
+FNKO.US,D,20240117,000000,6.66,6.985,6.552,6.97,358020,0
+FNKO.US,D,20240118,000000,7.09,7.11,6.74,6.93,389536,0
+FNKO.US,D,20240119,000000,6.95,7.13,6.74,7.085,233996,0
+FNKO.US,D,20240122,000000,7.13,7.28,7.08,7.27,306437,0
+FNKO.US,D,20240123,000000,7.36,7.46,7.06,7.315,245167,0
+FNKO.US,D,20240124,000000,7.45,7.45,7.18,7.22,192193,0
+FNKO.US,D,20240125,000000,7.33,7.47,7.24,7.32,267339,0
+FNKO.US,D,20240126,000000,7.4,7.522,7.26,7.34,168803,0
+FNKO.US,D,20240129,000000,7.34,7.49,7.2002,7.48,214674,0
+FNKO.US,D,20240130,000000,7.4,7.5,7.27,7.41,336373,0
+FNKO.US,D,20240131,000000,7.36,7.49,7.05,7.07,306737,0
+FNKO.US,D,20240201,000000,7.15,7.46,6.85,7.42,440183,0
+FNKO.US,D,20240202,000000,7.28,7.83,7.11,7.76,479574,0
+FNKO.US,D,20240205,000000,7.59,7.6496,7.3,7.51,323103,0
+FNKO.US,D,20240206,000000,7.51,7.76,7.47,7.66,199615,0
+FNKO.US,D,20240207,000000,7.69,7.69,7.155,7.34,1244466,0
+FNKO.US,D,20240208,000000,7.26,8.28,7.26,8.04,420780,0
+FNKO.US,D,20240209,000000,8.04,8.25,7.87,7.89,317138,0
+FNKO.US,D,20240212,000000,7.77,8.15,7.77,8.07,273428,0
+FNKO.US,D,20240213,000000,7.71,7.8538,7.42,7.48,416183,0
+FNKO.US,D,20240214,000000,7.53,7.65,7.401,7.5,370551,0
+FNKO.US,D,20240215,000000,7.55,7.65,7.34,7.58,593031,0
+FNKO.US,D,20240216,000000,7.48,7.6,7.36,7.52,254238,0
+FNKO.US,D,20240220,000000,7.46,7.46,7.04,7.17,549707,0
+FNKO.US,D,20240221,000000,7.11,7.145,7,7.11,331588,0
+FNKO.US,D,20240222,000000,7.19,7.19,6.95,7,302591,0
+FNKO.US,D,20240223,000000,6.99,7.18,6.9442,7.08,212779,0
+FNKO.US,D,20240226,000000,7.06,7.22,7,7.2,228195,0
+FNKO.US,D,20240227,000000,7.25,7.52,7.215,7.3,333439,0
+FNKO.US,D,20240228,000000,7.16,7.16,6.97,7.05,496096,0
+FNKO.US,D,20240229,000000,7.02,7.235,6.915,7.04,505050,0
+FNKO.US,D,20240301,000000,7,7.2,6.96,7.05,717788,0
+FNKO.US,D,20240304,000000,7.09,7.09,6.33,6.53,929702,0
+FNKO.US,D,20240305,000000,6.42,6.67,6.305,6.455,369797,0
+FNKO.US,D,20240306,000000,6.58,6.675,6.41,6.41,399876,0
+FNKO.US,D,20240307,000000,6.53,6.55,6.295,6.44,819054,0
+FNKO.US,D,20240308,000000,7.49,7.49,6.75,6.86,1392534,0
+FNKO.US,D,20240311,000000,6.79,6.7942,6.21,6.21,576320,0
+FNKO.US,D,20240312,000000,6.24,6.45,6.17,6.36,482287,0
+FNKO.US,D,20240313,000000,6.35,6.55,6.3,6.37,482017,0
+FNKO.US,D,20240314,000000,6.3,6.34,5.97,6.11,553061,0
+FNKO.US,D,20240315,000000,6.06,6.44,6.06,6.38,556167,0
+FNKO.US,D,20240318,000000,6.32,6.46,6.25,6.34,383391,0
+FNKO.US,D,20240319,000000,6.35,6.6,6.28,6.46,487343,0
+FNKO.US,D,20240320,000000,6.46,6.59,6.39,6.44,480558,0
+FNKO.US,D,20240321,000000,6.44,6.55,6.31,6.4,761817,0
+FNKO.US,D,20240322,000000,6.43,6.44,5.96,6.01,672541,0
+FNKO.US,D,20240325,000000,6.06,6.135,5.88,6.1,600800,0
+FNKO.US,D,20240326,000000,6.18,6.31,6.08,6.15,462500,0
+FNKO.US,D,20240327,000000,6.16,6.43,6.08,6.27,928599,0
+FNKO.US,D,20240328,000000,6.34,6.47,6.18,6.24,568715,0
+FNKO.US,D,20240401,000000,6.3,6.33,6.09,6.17,445178,0
+FNKO.US,D,20240402,000000,6.04,6.18,6.04,6.13,465330,0
+FNKO.US,D,20240403,000000,6.06,6.13,6.035,6.07,178025,0
+FNKO.US,D,20240404,000000,6.14,6.16,5.73,5.81,388611,0
+FNKO.US,D,20240405,000000,5.75,5.8,5.56,5.73,564831,0
+FNKO.US,D,20240408,000000,5.8,5.845,5.65,5.73,284496,0
+FNKO.US,D,20240409,000000,5.74,5.86,5.69,5.7,253411,0
+FNKO.US,D,20240410,000000,5.86,5.99,5.65,5.75,798748,0
+FNKO.US,D,20240411,000000,5.73,5.87,5.63,5.8,420153,0
+FNKO.US,D,20240412,000000,5.8,5.8,5.52,5.64,516326,0
+FNKO.US,D,20240415,000000,5.6,5.68,5.43,5.53,391857,0
+FNKO.US,D,20240416,000000,5.44,5.54,5.36,5.45,390140,0
+FNKO.US,D,20240417,000000,5.47,5.735,5.455,5.71,336282,0
+FNKO.US,D,20240418,000000,5.74,6.355,5.73,6.03,627329,0
+FNKO.US,D,20240419,000000,5.99,6.12,5.82,6.015,475528,0
+FNKO.US,D,20240422,000000,6.09,6.26,6,6.18,512785,0
+FNKO.US,D,20240423,000000,6.16,6.365,6.1,6.11,651510,0
+FNKO.US,D,20240424,000000,6.1,6.2694,6.08,6.18,466782,0
+FNKO.US,D,20240425,000000,6.12,6.24,5.91,6.21,701383,0
+FNKO.US,D,20240426,000000,6.21,6.37,6.175,6.2,338513,0
+FNKO.US,D,20240429,000000,6.26,6.34,6.08,6.11,208830,0
+FNKO.US,D,20240430,000000,6.04,6.11,5.8801,6.09,375719,0
+FNKO.US,D,20240501,000000,6.11,6.13,5.73,6.01,641824,0
+FNKO.US,D,20240502,000000,6.12,6.425,6.02,6.42,447249,0
+FNKO.US,D,20240503,000000,6.54,6.73,6.51,6.57,378899,0
+FNKO.US,D,20240506,000000,6.59,6.685,6.54,6.56,324171,0
+FNKO.US,D,20240507,000000,6.61,6.905,6.59,6.69,351660,0
+FNKO.US,D,20240508,000000,6.56,6.69,6.482,6.62,377803,0
+FNKO.US,D,20240509,000000,6.62,6.84,6.56,6.82,530638,0
+FNKO.US,D,20240510,000000,7.82,7.82,6.83,7.21,2815852,0
+FNKO.US,D,20240513,000000,7.28,7.84,7.21,7.7,2053144,0
+FNKO.US,D,20240514,000000,7.85,8.59,7.83,8.49,1146401,0
+FNKO.US,D,20240515,000000,8.51,8.685,8.385,8.58,641434,0
+FNKO.US,D,20240516,000000,8.49,8.595,8.275,8.45,524419,0
+FNKO.US,D,20240517,000000,8.22,8.41,8.09,8.29,397957,0
+FNKO.US,D,20240520,000000,8.35,8.49,8.28,8.39,397091,0
+FNKO.US,D,20240521,000000,8.35,8.72,8.22,8.72,449677,0
+FNKO.US,D,20240522,000000,8.61,8.7111,8.215,8.3,614342,0
+FNKO.US,D,20240523,000000,8.36,8.36,8.06,8.23,534736,0
+FNKO.US,D,20240524,000000,8.25,8.5,8.2,8.37,443642,0
+FNKO.US,D,20240528,000000,8.37,8.69,8.33,8.65,467546,0
+FNKO.US,D,20240529,000000,8.46,8.77,8.46,8.55,336612,0
+FNKO.US,D,20240530,000000,8.65,8.98,8.61,8.87,381022,0
+FNKO.US,D,20240531,000000,8.97,9.13,8.8432,9.04,1237235,0
+FNKO.US,D,20240603,000000,9.16,9.565,9.11,9.42,488665,0
+FNKO.US,D,20240604,000000,9.38,9.64,9.3201,9.43,474571,0
+FNKO.US,D,20240605,000000,9.48,9.69,9.47,9.65,593751,0
+FNKO.US,D,20240606,000000,9.57,9.83,9.57,9.68,521061,0
+FNKO.US,D,20240607,000000,9.58,9.68,9.3,9.5,1167051,0
+FNKO.US,D,20240610,000000,9.55,9.81,9.5,9.73,342623,0
+FNKO.US,D,20240611,000000,9.71,9.75,9.51,9.72,358859,0
+FNKO.US,D,20240612,000000,10,10.39,9.92,10.33,660024,0
+FNKO.US,D,20240613,000000,10.33,10.49,10.22,10.35,348437,0
+FNKO.US,D,20240614,000000,10.22,10.4499,10.1,10.41,295289,0
+FNKO.US,D,20240617,000000,10.33,10.51,10.2237,10.48,389117,0
+FNKO.US,D,20240618,000000,10.4,10.52,10.17,10.39,473309,0
+FNKO.US,D,20240620,000000,10.3,10.53,9.93,10.14,641149,0
+FNKO.US,D,20240621,000000,10.12,10.42,9.98,10.22,820951,0
+FNKO.US,D,20240624,000000,10.21,10.265,9.6,9.68,652066,0
+FNKO.US,D,20240625,000000,9.62,9.72,9.115,9.25,952174,0
+FNKO.US,D,20240626,000000,9.25,9.61,9.23,9.49,459579,0
+FNKO.US,D,20240627,000000,9.6,9.6241,9.3,9.56,297288,0
+FNKO.US,D,20240628,000000,9.64,9.89,9.46,9.76,1712831,0
+FNKO.US,D,20240701,000000,9.74,9.765,9.15,9.28,498149,0
+FNKO.US,D,20240702,000000,9.24,9.4,9.17,9.38,237700,0
+FNKO.US,D,20240703,000000,9.38,9.46,9.325,9.34,155788,0
+FNKO.US,D,20240705,000000,9.27,9.3,9.07,9.27,437464,0
+FNKO.US,D,20240708,000000,9.35,9.66,9.35,9.64,392186,0
+FNKO.US,D,20240709,000000,9.65,9.85,9.3601,9.65,360748,0
+FNKO.US,D,20240710,000000,9.73,9.79,9.52,9.7,544937,0
+FNKO.US,D,20240711,000000,9.9,9.95,9.62,9.81,331735,0
+FNKO.US,D,20240712,000000,9.84,10.048,9.76,9.8,331488,0
+FNKO.US,D,20240715,000000,9.82,10.13,9.79,10.05,333195,0
+FNKO.US,D,20240716,000000,8.82,9.335,8.44,9.28,2281901,0
+FNKO.US,D,20240717,000000,9.18,9.47,9.01,9.295,692224,0
+FNKO.US,D,20240718,000000,9.28,9.4,8.58,8.73,817982,0
+FNKO.US,D,20240719,000000,8.77,8.89,8.61,8.66,344577,0
+FNKO.US,D,20240722,000000,8.67,9.225,8.63,9.07,806360,0
+FNKO.US,D,20240723,000000,9.03,9.2,9,9.04,327288,0
+FNKO.US,D,20240724,000000,9.04,9.16,8.77,8.88,534243,0
+FNKO.US,D,20240725,000000,8.95,9.29,8.83,8.83,657659,0
+FNKO.US,D,20240726,000000,9.02,9.28,8.995,9.25,325320,0
+FNKO.US,D,20240729,000000,9.35,9.525,9.27,9.5,403624,0
+FNKO.US,D,20240730,000000,9.62,9.81,9.5,9.71,343461,0
+FNKO.US,D,20240731,000000,9.84,10.355,9.79,9.99,928059,0
+FNKO.US,D,20240801,000000,10,10.12,9.48,9.55,782700,0
+FNKO.US,D,20240802,000000,9.29,9.36,8.69,8.75,552317,0
+FNKO.US,D,20240805,000000,8.02,8.69,7.785,8.57,620183,0
+FNKO.US,D,20240806,000000,8.56,8.63,8.3,8.58,712105,0
+FNKO.US,D,20240807,000000,8.82,9,8.57,8.61,367169,0
+FNKO.US,D,20240808,000000,8.82,8.8953,8.3,8.64,1782079,0
+FNKO.US,D,20240809,000000,8.75,10.1,8.75,9.62,1359066,0
+FNKO.US,D,20240812,000000,9.52,9.65,9.23,9.42,741913,0
+FNKO.US,D,20240813,000000,9.5,9.68,9.27,9.56,486588,0
+FNKO.US,D,20240814,000000,9.68,9.7398,9.39,9.43,419684,0
+FNKO.US,D,20240815,000000,9.5,9.91,9.5,9.73,663183,0
+FNKO.US,D,20240816,000000,9.69,9.99,9.63,9.87,311815,0
+FNKO.US,D,20240819,000000,9.8,10.16,9.8,10.16,429732,0
+FNKO.US,D,20240820,000000,10.18,10.39,10.03,10.38,384392,0
+FNKO.US,D,20240821,000000,10.45,10.57,10.21,10.54,477380,0
+FNKO.US,D,20240822,000000,10.62,10.62,10.18,10.37,425797,0
+FNKO.US,D,20240823,000000,10.4,10.68,10.28,10.59,464338,0
+FNKO.US,D,20240826,000000,10.7,10.7,10.32,10.6,357449,0
+FNKO.US,D,20240827,000000,10.46,10.73,10.32,10.63,242119,0
+FNKO.US,D,20240828,000000,10.55,10.58,10.07,10.07,291168,0
+FNKO.US,D,20240829,000000,10.06,10.45,9.95,10.36,446685,0
+FNKO.US,D,20240830,000000,10.44,10.5,10.1814,10.47,315365,0
+FNKO.US,D,20240903,000000,10.39,10.44,10.26,10.33,318744,0
+FNKO.US,D,20240904,000000,10.26,10.37,10.135,10.23,262706,0
+FNKO.US,D,20240905,000000,10.27,10.3,9.565,9.71,401900,0
+FNKO.US,D,20240906,000000,9.7,9.81,9.51,9.61,232536,0
+FNKO.US,D,20240909,000000,9.7,10.07,9.52,9.99,407275,0
+FNKO.US,D,20240910,000000,10.07,10.31,9.9558,10.27,212725,0
+FNKO.US,D,20240911,000000,10.31,10.33,10.02,10.25,355835,0
+FNKO.US,D,20240912,000000,10.54,11.48,10.54,11.29,1208626,0
+FNKO.US,D,20240913,000000,11.44,12,11.435,11.82,1293630,0
+FNKO.US,D,20240916,000000,11.82,12.04,11.1,11.16,618643,0
+FNKO.US,D,20240917,000000,11.09,11.38,11.005,11.35,271712,0
+FNKO.US,D,20240918,000000,11.36,11.775,11.26,11.52,554923,0
+FNKO.US,D,20240919,000000,11.83,11.86,11.44,11.53,375625,0
+FNKO.US,D,20240920,000000,11.46,11.69,11.35,11.64,498023,0
+FNKO.US,D,20240923,000000,11.66,12.1,11.61,11.99,585857,0
+FNKO.US,D,20240924,000000,12.02,12.09,11.88,12.04,346768,0
+FNKO.US,D,20240925,000000,12.04,12.16,11.87,12.02,380496,0
+FNKO.US,D,20240926,000000,12.21,12.31,12.05,12.09,311197,0
+FNKO.US,D,20240927,000000,12.19,12.19,11.81,11.86,558753,0
+FNKO.US,D,20240930,000000,11.76,12.27,11.62,12.22,450092,0
+FNKO.US,D,20241001,000000,12.35,12.35,11.92,12.07,349292,0
+FNKO.US,D,20241002,000000,11.88,11.955,11.72,11.75,273626,0
+FNKO.US,D,20241003,000000,11.7,11.7,11.24,11.63,675092,0
+FNKO.US,D,20241004,000000,11.88,12.54,11.58,12.4,597467,0
+FNKO.US,D,20241007,000000,12.52,12.61,12.11,12.45,525741,0
+FNKO.US,D,20241008,000000,12.55,12.56,12.26,12.53,358197,0
+FNKO.US,D,20241009,000000,12.53,12.53,12.155,12.2,220353,0
+FNKO.US,D,20241010,000000,12.19,12.26,11.96,12.22,196092,0
+FNKO.US,D,20241011,000000,12.15,12.4199,12.15,12.23,286812,0
+FNKO.US,D,20241014,000000,12.17,12.2,11.46,11.86,531907,0
+FNKO.US,D,20241015,000000,11.84,12.23,11.73,12.02,541704,0
+FNKO.US,D,20241016,000000,12.08,12.16,11.885,12.05,260813,0
+FNKO.US,D,20241017,000000,12.11,12.115,11.935,12.09,324784,0
+FNKO.US,D,20241018,000000,12.1232,12.37,12.05,12.36,303514,0
+FNKO.US,D,20241021,000000,12.34,12.38,12.1,12.21,411171,0
+FNKO.US,D,20241022,000000,12.21,12.38,12.05,12.07,302228,0
+FNKO.US,D,20241023,000000,12.02,12.04,11.82,11.95,298310,0
+FNKO.US,D,20241024,000000,12,12.24,11.752,11.89,304020,0
+FNKO.US,D,20241025,000000,11.98,12.04,11.72,11.8,195211,0
+FNKO.US,D,20241028,000000,11.95,11.95,11.68,11.86,287245,0
+FNKO.US,D,20241029,000000,11.8,12,11.74,11.9,178505,0
+FNKO.US,D,20241030,000000,11.85,12.01,11.85,11.98,218553,0
+FNKO.US,D,20241031,000000,11.95,12.13,11.64,11.84,517958,0
+FNKO.US,D,20241101,000000,11.95,11.965,11.28,11.3,816786,0
+FNKO.US,D,20241104,000000,11.29,11.72,11.075,11.51,546270,0
+FNKO.US,D,20241105,000000,11.55,11.77,11.4,11.49,354630,0
+FNKO.US,D,20241106,000000,11.8,12,11.38,11.57,435545,0
+FNKO.US,D,20241107,000000,11.65,12.25,11.65,12.22,631369,0
+FNKO.US,D,20241108,000000,11.25,11.65,10.3,11.18,2031731,0
+FNKO.US,D,20241111,000000,11.34,11.68,11.2493,11.35,748615,0
+FNKO.US,D,20241112,000000,11.23,11.28,10.23,10.51,2228404,0
+FNKO.US,D,20241113,000000,10.57,10.64,10.06,10.09,565578,0
+FNKO.US,D,20241114,000000,10.08,10.38,10,10.36,975716,0
+FNKO.US,D,20241115,000000,10.4,10.545,10.23,10.39,539147,0
+FNKO.US,D,20241118,000000,10.41,10.6,10.26,10.31,611013,0
+FNKO.US,D,20241119,000000,10.26,10.41,10.1,10.38,404095,0
+FNKO.US,D,20241120,000000,10.31,10.44,10.11,10.33,396211,0
+FNKO.US,D,20241121,000000,10.38,10.5,10.21,10.33,332558,0
+FNKO.US,D,20241122,000000,10.44,10.695,10.3652,10.61,394934,0
+FNKO.US,D,20241125,000000,10.71,11.4099,10.71,11.3,497230,0
+FNKO.US,D,20241126,000000,11.24,11.44,11.02,11.39,302681,0
+FNKO.US,D,20241127,000000,11.45,11.64,11.41,11.49,348633,0
+FNKO.US,D,20241129,000000,11.67,11.865,11.6,11.75,142325,0
+FNKO.US,D,20241202,000000,11.69,11.9,11.55,11.83,360670,0
+FNKO.US,D,20241203,000000,11.81,11.83,11.4686,11.61,303365,0
+FNKO.US,D,20241204,000000,11.58,12.07,11.51,11.82,691906,0
+FNKO.US,D,20241205,000000,11.8,11.94,11.6458,11.87,1198234,0
+FNKO.US,D,20241206,000000,12,12.2565,11.57,11.67,1573155,0
+FNKO.US,D,20241209,000000,11.69,11.87,11.3401,11.42,496371,0
+FNKO.US,D,20241210,000000,11.4,11.61,11,11.5,3615888,0
+FNKO.US,D,20241211,000000,11.7,12.1,11.63,11.86,859005,0
+FNKO.US,D,20241212,000000,11.78,12.46,11.74,12.16,2130638,0
+FNKO.US,D,20241213,000000,12.14,12.345,11.51,11.71,991775,0
+FNKO.US,D,20241216,000000,11.71,11.74,11.51,11.65,544363,0
+FNKO.US,D,20241217,000000,11.55,12,11.34,11.81,1593155,0
+FNKO.US,D,20241218,000000,11.83,11.89,11.26,11.45,1718443,0
+FNKO.US,D,20241219,000000,11.46,11.77,11.41,11.64,1045224,0
+FNKO.US,D,20241220,000000,11.5,12.86,11.48,12.49,1322118,0
+FNKO.US,D,20241223,000000,12.585,12.585,12.06,12.32,549878,0
+FNKO.US,D,20241224,000000,12.29,12.54,12.08,12.515,302280,0
+FNKO.US,D,20241226,000000,12.45,13.4,12.45,13.26,677723,0
+FNKO.US,D,20241227,000000,13.1,13.29,12.96,13.24,677453,0
+FNKO.US,D,20241230,000000,13.03,13.76,12.775,13.65,720267,0
+FNKO.US,D,20241231,000000,13.69,13.8917,13.32,13.39,1444873,0
+FNKO.US,D,20250102,000000,13.4,14.07,13.4,13.605,774610,0
+FNKO.US,D,20250103,000000,13.41,14,13.22,13.99,476603,0
+FNKO.US,D,20250106,000000,14,14.17,13.75,14.02,573052,0
+FNKO.US,D,20250107,000000,14.03,14.09,13.51,13.84,650050,0
+FNKO.US,D,20250108,000000,13.84,14.65,13.63,14.5,784966,0
+FNKO.US,D,20250110,000000,14.34,14.43,14.0459,14.38,562161,0
+FNKO.US,D,20250113,000000,14.38,14.38,13.81,13.93,739912,0
+FNKO.US,D,20250114,000000,14.16,14.38,12.8747,13.3,1101987,0
+FNKO.US,D,20250115,000000,13.62,13.85,13.2,13.33,901654,0
+FNKO.US,D,20250116,000000,13.39,13.54,13.06,13.13,744891,0
+FNKO.US,D,20250117,000000,13.11,13.46,13.03,13.17,619100,0
+FNKO.US,D,20250121,000000,13.17,13.65,13.13,13.33,706435,0
+FNKO.US,D,20250122,000000,13.37,13.43,12.965,12.99,563972,0
+FNKO.US,D,20250123,000000,12.8,13.04,12.635,12.93,542823,0
+FNKO.US,D,20250124,000000,12.97,13.52,12.97,13.075,732176,0
+FNKO.US,D,20250127,000000,12.97,13.46,12.86,13.45,472040,0
+FNKO.US,D,20250128,000000,13.5,13.8,13.49,13.73,638797,0
+FNKO.US,D,20250129,000000,13.32,14.05,13.31,13.85,847665,0
+FNKO.US,D,20250130,000000,14.01,14.23,13.915,14,825394,0
+FNKO.US,D,20250131,000000,13.96,14.13,13.69,14,961836,0
+FNKO.US,D,20250203,000000,13.45,13.9,13.3802,13.62,760596,0
+FNKO.US,D,20250204,000000,13.71,14,13.65,13.95,661626,0
+FNKO.US,D,20250205,000000,14.19,14.21,13.91,14.04,1631473,0
+FNKO.US,D,20250206,000000,14.14,14.22,14.04,14.11,1033722,0
+FNKO.US,D,20250207,000000,14.12,14.28,13.69,13.96,821900,0
+FNKO.US,D,20250210,000000,13.96,14.04,13.84,13.93,316276,0
+FNKO.US,D,20250211,000000,13.93,14.04,13.5505,13.75,349267,0
+FNKO.US,D,20250212,000000,13.52,13.6175,13.28,13.55,579339,0
+FNKO.US,D,20250213,000000,13.75,14.03,13.68,13.95,318421,0
+FNKO.US,D,20250214,000000,14.07,14.12,13.57,13.58,784075,0
+FNKO.US,D,20250218,000000,13.53,13.735,13.23,13.26,527873,0
+FNKO.US,D,20250219,000000,13.14,13.57,12.95,13.395,478005,0
+FNKO.US,D,20250220,000000,13.35,14,13.33,13.92,1107583,0
+FNKO.US,D,20250221,000000,14.08,14.15,13.4,13.51,641683,0
+FNKO.US,D,20250224,000000,13.54,13.54,13.03,13.125,714453,0
+FNKO.US,D,20250225,000000,13.03,13.04,12.57,12.87,639640,0
+FNKO.US,D,20250226,000000,12.81,13.09,12.56,12.73,506506,0
+FNKO.US,D,20250227,000000,12.81,12.865,12.23,12.28,866521,0
+FNKO.US,D,20250228,000000,12.28,12.7,12.16,12.32,570685,0
+FNKO.US,D,20250303,000000,12.32,12.45,11.6,11.66,637012,0
+FNKO.US,D,20250304,000000,11.46,11.5,11.132,11.29,960464,0
+FNKO.US,D,20250305,000000,11.37,11.3851,11.05,11.25,748953,0
+FNKO.US,D,20250306,000000,10.99,11.165,10.05,10.37,2449997,0
+FNKO.US,D,20250307,000000,9.84,9.85,8.81,8.965,2935075,0
+FNKO.US,D,20250310,000000,8.74,8.88,7.61,7.69,2951619,0
+FNKO.US,D,20250311,000000,7.7,7.8,7.2,7.42,1555323,0
+FNKO.US,D,20250312,000000,7.68,7.68,7.13,7.38,1394247,0
+FNKO.US,D,20250313,000000,7.68,7.845,7.1,7.22,1377756,0
+FNKO.US,D,20250314,000000,7.25,7.3,7.025,7.04,1899814,0
+FNKO.US,D,20250317,000000,6.99,7.3,6.9208,7.19,1063846,0
+FNKO.US,D,20250318,000000,7.31,7.34,7.07,7.13,832867,0
+FNKO.US,D,20250319,000000,7.07,7.35,6.95,7.34,2979010,0
+FNKO.US,D,20250320,000000,7.24,7.7,7.22,7.24,1189116,0
+FNKO.US,D,20250321,000000,7.11,7.3375,6.92,7.3,1717200,0
+FNKO.US,D,20250324,000000,7.41,7.46,7.24,7.3,1304227,0
+FNKO.US,D,20250325,000000,7.38,7.67,7.25,7.48,843927,0
+FNKO.US,D,20250326,000000,7.51,7.56,7.04,7.06,935552,0
+FNKO.US,D,20250327,000000,6.99,7.13,6.74,7.04,951506,0
+FNKO.US,D,20250328,000000,7,7.11,6.495,6.65,1018582,0
+FNKO.US,D,20250331,000000,6.64,6.9575,6.54,6.86,805570,0
+FNKO.US,D,20250401,000000,6.81,7.01,6.71,6.86,630185,0
+FNKO.US,D,20250402,000000,6.76,7,6.675,6.83,780870,0
+FNKO.US,D,20250403,000000,6.4,6.51,5.54,5.6,1434195,0
+FNKO.US,D,20250404,000000,5.36,5.43,4.78,5.255,2094826,0
+FNKO.US,D,20250407,000000,4.98,5.5,4.8,4.98,1593425,0
+FNKO.US,D,20250408,000000,5.26,5.3956,4.44,4.49,1539863,0
+FNKO.US,D,20250409,000000,4.36,5.415,4.31,5.4,1406227,0
+FNKO.US,D,20250410,000000,5.17,5.175,4.59,4.6,1095687,0
+FNKO.US,D,20250411,000000,4.61,4.61,4.32,4.48,1246220,0
+FNKO.US,D,20250414,000000,4.6,4.68,4.18,4.27,939066,0
+FNKO.US,D,20250415,000000,4.27,4.415,4.02,4.07,971877,0
+FNKO.US,D,20250416,000000,4,4.1271,3.9,4.02,1029808,0
+FNKO.US,D,20250417,000000,4.1,4.4,4.02,4.37,1498257,0
+FNKO.US,D,20250421,000000,4.24,4.29,3.92,4.04,722545,0
+FNKO.US,D,20250422,000000,4.11,4.265,4.1,4.14,975396,0
+FNKO.US,D,20250423,000000,4.31,4.53,4.06,4.07,1018930,0
+FNKO.US,D,20250424,000000,4.11,4.4019,4.005,4.31,1341309,0
+FNKO.US,D,20250425,000000,4.26,4.37,4.125,4.3,645137,0
+FNKO.US,D,20250428,000000,4.29,4.37,3.965,4.02,734364,0
+FNKO.US,D,20250429,000000,4,4.1077,3.96,4.07,658623,0
+FNKO.US,D,20250430,000000,3.95,4.03,3.81,4.01,1065075,0
+FNKO.US,D,20250501,000000,4.04,4.17,3.94,4.07,1171975,0
+FNKO.US,D,20250502,000000,4.11,4.22,4.02,4.15,1019340,0
+FNKO.US,D,20250505,000000,4.12,4.15,3.89,3.9,806375,0
+FNKO.US,D,20250506,000000,3.9,4.08,3.79,3.93,1027413,0
+FNKO.US,D,20250507,000000,3.97,4.07,3.93,3.97,632893,0
+FNKO.US,D,20250508,000000,4.02,4.33,4.005,4.2,1883675,0
+FNKO.US,D,20250509,000000,3.94,3.975,3.5,3.51,2255563,0
+FNKO.US,D,20250512,000000,3.91,5.24,3.91,5.14,4901253,0
+FNKO.US,D,20250513,000000,5.15,5.245,4.77,5.16,2552017,0
+FNKO.US,D,20250514,000000,5.18,5.3,4.58,4.69,1903253,0
+FNKO.US,D,20250515,000000,4.57,4.59,4.24,4.245,973645,0
+FNKO.US,D,20250516,000000,4.26,4.325,4.145,4.2,1527780,0
+FNKO.US,D,20250519,000000,4.1,4.3201,3.91,4.29,1388172,0
+FNKO.US,D,20250520,000000,4.22,4.275,4.095,4.12,1102829,0
+FNKO.US,D,20250521,000000,4,4.02,3.83,3.835,879151,0
+FNKO.US,D,20250522,000000,3.83,4.045,3.765,3.93,1278023,0
+FNKO.US,D,20250523,000000,3.8,3.985,3.75,3.91,1173491,0
+FNKO.US,D,20250527,000000,3.99,4.135,3.9202,4.06,1045620,0
+FNKO.US,D,20250528,000000,4.01,4.05,3.86,3.89,867765,0
+FNKO.US,D,20250529,000000,3.98,4.39,3.926,4.23,1427605,0
+FNKO.US,D,20250530,000000,4.19,4.23,4.05,4.19,1035094,0
+FNKO.US,D,20250602,000000,4.19,4.195,4,4.16,730133,0
+FNKO.US,D,20250603,000000,4.2,4.609,4.075,4.42,1341982,0
+FNKO.US,D,20250604,000000,4.42,4.52,4.185,4.22,803612,0
+FNKO.US,D,20250605,000000,4.3,4.54,4.2,4.415,1278341,0
+FNKO.US,D,20250606,000000,4.43,4.83,4.42,4.81,1236070,0
+FNKO.US,D,20250609,000000,4.9,5.325,4.895,5.13,1589502,0
+FNKO.US,D,20250610,000000,5.16,5.1999,5.02,5.15,830059,0
+FNKO.US,D,20250611,000000,5.17,5.355,5.1,5.24,981552,0
+FNKO.US,D,20250612,000000,5.17,5.3099,5.11,5.2,1013255,0
+FNKO.US,D,20250613,000000,5.06,5.29,5.025,5.13,2156491,0
+FNKO.US,D,20250616,000000,5.18,5.225,4.89,5.07,854570,0
+FNKO.US,D,20250617,000000,4.99,5.01,4.715,4.74,857610,0
+FNKO.US,D,20250618,000000,4.9,5.39,4.84,4.9,1402184,0
+FNKO.US,D,20250620,000000,5.05,5.1,4.765,4.84,2241670,0
+FNKO.US,D,20250623,000000,4.75,4.905,4.65,4.87,543657,0
+FNKO.US,D,20250624,000000,4.88,5.15,4.82,5.01,942002,0
+FNKO.US,D,20250625,000000,5.02,5.17,4.88,5.05,1032738,0
+FNKO.US,D,20250626,000000,5.06,5.155,4.985,5.06,520832,0
+FNKO.US,D,20250627,000000,5.13,5.17,4.76,4.79,1233999,0
+FNKO.US,D,20250630,000000,4.84,4.9,4.695,4.76,655050,0
+FNKO.US,D,20250701,000000,4.75,4.94,4.66,4.69,893702,0
+FNKO.US,D,20250702,000000,4.7,4.95,4.67,4.84,771023,0
+FNKO.US,D,20250703,000000,4.85,4.96,4.755,4.86,601969,0
+FNKO.US,D,20250707,000000,4.77,4.79,4.2708,4.35,2270602,0
+FNKO.US,D,20250708,000000,4.32,4.365,4.21,4.325,1408314,0
+FNKO.US,D,20250709,000000,4.33,4.49,4.27,4.41,1592040,0
+FNKO.US,D,20250710,000000,4.4,4.715,4.37,4.57,747444,0
+FNKO.US,D,20250711,000000,4.53,4.67,4.42,4.55,696110,0
+FNKO.US,D,20250714,000000,4.53,4.635,4.49,4.58,407114,0
+FNKO.US,D,20250715,000000,4.61,4.65,4.445,4.55,650544,0
+FNKO.US,D,20250716,000000,4.63,4.73,4.55,4.66,538902,0
+FNKO.US,D,20250717,000000,4.68,5.1,4.625,4.75,1149467,0
+FNKO.US,D,20250718,000000,4.79,4.86,4.605,4.7,698080,0
+FNKO.US,D,20250721,000000,4.7,4.96,4.45,4.64,960678,0
+FNKO.US,D,20250722,000000,4.65,4.77,4.61,4.63,894460,0
+FNKO.US,D,20250723,000000,4.66,5.1,4.6,4.72,1141230,0
+FNKO.US,D,20250724,000000,4.65,4.65,4.315,4.39,1158322,0
+FNKO.US,D,20250725,000000,4.44,4.4814,4.335,4.38,779383,0
+FNKO.US,D,20250728,000000,4.41,4.43,4.22,4.25,893275,0
+FNKO.US,D,20250729,000000,4.26,4.26,3.875,3.96,1471406,0
+FNKO.US,D,20250730,000000,4.005,4.1396,3.88,3.9,951665,0
+FNKO.US,D,20250731,000000,3.9,3.98,3.78,3.84,1116192,0
+FNKO.US,D,20250801,000000,3.87,3.907,3.48,3.59,2312745,0
+FNKO.US,D,20250804,000000,3.62,3.71,3.525,3.6,1098322,0
+FNKO.US,D,20250805,000000,3.6,3.655,3.515,3.6,686690,0
+FNKO.US,D,20250806,000000,3.62,3.695,3.59,3.59,721435,0
+FNKO.US,D,20250807,000000,3.61,3.71,3.542,3.66,1376642,0
+FNKO.US,D,20250808,000000,3,3.1,2.22,2.46,10418876,0
+FNKO.US,D,20250811,000000,2.53,2.8588,2.53,2.79,3109914,0
+FNKO.US,D,20250812,000000,2.78,2.8692,2.69,2.72,1576986,0
+FNKO.US,D,20250813,000000,2.77,3.06,2.76,2.92,2365967,0
+FNKO.US,D,20250814,000000,2.91,2.91,2.64,2.65,1605197,0
+FNKO.US,D,20250815,000000,2.65,2.865,2.65,2.78,1854197,0
+FNKO.US,D,20250818,000000,2.74,2.975,2.74,2.88,3047040,0
+FNKO.US,D,20250819,000000,2.88,2.915,2.6646,2.68,1384026,0
+FNKO.US,D,20250820,000000,2.67,2.775,2.585,2.73,1397597,0
+FNKO.US,D,20250821,000000,2.7,2.995,2.7,2.98,2579892,0
+FNKO.US,D,20250822,000000,2.98,3.1999,2.8874,3.12,2772601,0
+FNKO.US,D,20250825,000000,3.12,3.12,2.995,3.04,1197875,0
+FNKO.US,D,20250826,000000,3.07,3.175,3.005,3.12,3979292,0
+FNKO.US,D,20250827,000000,3.178,3.37,3.095,3.35,1500786,0
+FNKO.US,D,20250828,000000,3.37,3.575,3.345,3.51,1614384,0
+FNKO.US,D,20250829,000000,3.56,3.56,3.435,3.46,883221,0
+FNKO.US,D,20250902,000000,3.41,3.41,3.18,3.25,1137887,0
+FNKO.US,D,20250903,000000,3.24,3.315,3.1829,3.22,588905,0
+FNKO.US,D,20250904,000000,3.21,3.365,3.21,3.33,683701,0
+FNKO.US,D,20250905,000000,3.35,3.4,3.14,3.27,1795195,0
+FNKO.US,D,20250908,000000,3.3,3.37,3.1,3.37,1571934,0
+FNKO.US,D,20250909,000000,3.37,3.505,3.295,3.33,1017238,0
+FNKO.US,D,20250910,000000,3.3,3.365,3.2,3.36,773718,0
+FNKO.US,D,20250911,000000,3.38,3.42,3.31,3.39,738937,0
+FNKO.US,D,20250912,000000,3.39,3.475,3.285,3.33,665140,0
+FNKO.US,D,20250915,000000,3.4,3.4,3.24,3.34,425052,0
+FNKO.US,D,20250916,000000,3.37,3.4199,3.195,3.34,1432578,0
+FNKO.US,D,20250917,000000,3.35,3.525,3.29,3.29,894022,0
+FNKO.US,D,20250918,000000,3.34,3.485,3.31,3.46,942440,0
+FNKO.US,D,20250919,000000,3.46,3.54,3.395,3.46,1840486,0
+FNKO.US,D,20250922,000000,3.44,4.04,3.425,4.01,3199485,0
+FNKO.US,D,20250923,000000,4.07,4.175,4.01,4.05,1745231,0
+FNKO.US,D,20250924,000000,4.07,4.235,4.055,4.18,1152846,0
+FNKO.US,D,20250925,000000,4.11,4.18,3.95,3.98,1572928,0
+FNKO.US,D,20250926,000000,3.98,4.005,3.675,3.72,998572,0
+FNKO.US,D,20250929,000000,3.73,3.755,3.57,3.61,505862,0
+FNKO.US,D,20250930,000000,3.6,3.605,3.36,3.44,1278644,0
+FNKO.US,D,20251001,000000,3.41,3.48,3.2511,3.31,973399,0
+FNKO.US,D,20251002,000000,3.31,3.37,3.125,3.14,1055570,0
+FNKO.US,D,20251003,000000,3.15,3.345,3.15,3.27,916539,0
+FNKO.US,D,20251006,000000,3.3,3.49,3.265,3.33,715643,0
+FNKO.US,D,20251007,000000,3.31,3.35,3.21,3.22,832906,0
+FNKO.US,D,20251008,000000,3.23,3.34,3.23,3.29,887963,0
+FNKO.US,D,20251009,000000,3.27,3.29,3.095,3.12,679868,0
+FNKO.US,D,20251010,000000,3.15,3.18,2.89,2.89,1181960,0
+FNKO.US,D,20251013,000000,2.97,3.065,2.935,3.04,787689,0
+FNKO.US,D,20251014,000000,2.97,3.16,2.97,3.13,623342,0
+FNKO.US,D,20251015,000000,3.18,3.27,3.12,3.17,666510,0
+FNKO.US,D,20251016,000000,3.2,3.265,3.07,3.1,602819,0
+FNKO.US,D,20251017,000000,3.08,3.095,2.94,2.94,532061,0
+FNKO.US,D,20251020,000000,2.98,3.04,2.9,2.91,850873,0
+FNKO.US,D,20251021,000000,2.92,3.02,2.895,2.94,644412,0
+FNKO.US,D,20251022,000000,2.9,2.93,2.835,2.9,1295910,0
+FNKO.US,D,20251023,000000,2.9,3.17,2.9,3.14,964448,0
+FNKO.US,D,20251024,000000,3.18,3.31,3.16,3.28,967480,0
+FNKO.US,D,20251027,000000,3.33,3.36,3.16,3.16,706638,0
+FNKO.US,D,20251028,000000,3.14,3.155,3.095,3.1,425134,0
+FNKO.US,D,20251029,000000,3.12,3.31,3.07,3.09,899508,0
+FNKO.US,D,20251030,000000,3.1,3.205,3.06,3.07,639629,0
+FNKO.US,D,20251031,000000,3.08,3.21,3.01,3.12,826479,0
+FNKO.US,D,20251103,000000,3.1,3.15,3.03,3.1,933320,0
+FNKO.US,D,20251104,000000,3.1,3.1,2.93,2.96,1100046,0
+FNKO.US,D,20251105,000000,3.02,3.18,2.95,3.18,894496,0
+FNKO.US,D,20251106,000000,3.15,3.15,3.01,3.02,1019106,0
+FNKO.US,D,20251107,000000,3.4,3.84,3.22,3.33,2801189,0
+FNKO.US,D,20251110,000000,3.51,4.07,3.452,3.74,2513358,0
+FNKO.US,D,20251111,000000,3.74,3.82,3.475,3.54,1119818,0
+FNKO.US,D,20251112,000000,3.58,3.97,3.57,3.69,1142877,0
+FNKO.US,D,20251113,000000,3.66,3.67,3.37,3.41,886595,0
+FNKO.US,D,20251114,000000,3.34,3.38,3.21,3.25,893384,0
+FNKO.US,D,20251117,000000,3.22,3.23,3.03,3.06,984881,0
+FNKO.US,D,20251118,000000,3.05,3.12,2.98,3.01,979555,0
+FNKO.US,D,20251119,000000,3,3.07,2.915,2.94,1619414,0
+FNKO.US,D,20251120,000000,3.02,3.085,2.82,2.83,1314175,0
+FNKO.US,D,20251121,000000,2.84,2.905,2.72,2.81,1537367,0
+FNKO.US,D,20251124,000000,2.86,2.905,2.83,2.87,1080170,0
+FNKO.US,D,20251125,000000,2.88,3.125,2.8701,3.05,1080136,0
+FNKO.US,D,20251126,000000,3.05,3.17,3.02,3.09,442687,0
+FNKO.US,D,20251128,000000,3.14,3.185,3.0903,3.16,268435,0
+FNKO.US,D,20251201,000000,3.1,3.275,3.09,3.17,712570,0
+FNKO.US,D,20251202,000000,3.24,3.24,3.125,3.15,560968,0
+FNKO.US,D,20251203,000000,3.16,3.18,3.095,3.13,709986,0
+FNKO.US,D,20251204,000000,3.21,3.22,3.075,3.12,508614,0
+FNKO.US,D,20251205,000000,3.12,3.12,3,3.01,503764,0
+FNKO.US,D,20251208,000000,3.04,3.07,2.97,3,1107260,0
+FNKO.US,D,20251209,000000,2.98,3.145,2.975,3.02,737692,0
+FNKO.US,D,20251210,000000,3.01,3.39,3.01,3.28,1067608,0
+FNKO.US,D,20251211,000000,3.28,3.38,3.24,3.33,634051,0
+FNKO.US,D,20251212,000000,3.36,3.3798,3.18,3.22,544089,0
+FNKO.US,D,20251215,000000,3.25,3.25,3.035,3.06,615795,0
+FNKO.US,D,20251216,000000,3.01,3.085,3.01,3.03,387144,0
+FNKO.US,D,20251217,000000,3.06,3.1059,3.005,3.01,459559,0
+FNKO.US,D,20251218,000000,3.07,3.11,2.99,3.01,423291,0
+FNKO.US,D,20251219,000000,3.01,3.07,2.98,3,1141812,0
+FNKO.US,D,20251222,000000,3.02,3.07,2.975,3.02,575239,0
+FNKO.US,D,20251223,000000,3,3.13,2.945,3.11,615597,0
+FNKO.US,D,20251224,000000,3.12,3.22,3.095,3.18,437533,0
+FNKO.US,D,20251226,000000,3.18,3.53,3.18,3.52,981694,0
+FNKO.US,D,20251229,000000,3.47,3.51,3.35,3.37,543643,0
+FNKO.US,D,20251230,000000,3.36,3.42,3.33,3.38,600573,0
+FNKO.US,D,20251231,000000,3.4,3.47,3.365,3.4,689733,0
+FNKO.US,D,20260102,000000,3.43,3.4575,3.26,3.36,513770,0
+FNKO.US,D,20260105,000000,3.36,3.62,3.2946,3.43,742971,0
+FNKO.US,D,20260106,000000,3.42,3.54,3.27,3.53,733676,0
+FNKO.US,D,20260107,000000,3.53,3.53,3.4101,3.49,419585,0
+FNKO.US,D,20260108,000000,3.45,3.99,3.43,3.91,2483278,0
+FNKO.US,D,20260109,000000,3.92,3.9365,3.61,3.67,1132479,0
+FNKO.US,D,20260112,000000,3.61,3.69,3.415,3.52,1041277,0
+FNKO.US,D,20260113,000000,3.55,3.61,3.485,3.54,503065,0
+FNKO.US,D,20260114,000000,3.54,3.65,3.4653,3.57,531487,0
+FNKO.US,D,20260115,000000,3.6,3.77,3.5,3.66,1453720,0
+FNKO.US,D,20260116,000000,3.66,3.6931,3.59,3.62,410927,0
+FNKO.US,D,20260120,000000,3.51,3.6,3.3,3.55,623451,0
+FNKO.US,D,20260121,000000,3.56,3.925,3.47,3.77,2009268,0
+FNKO.US,D,20260122,000000,3.77,4.6,3.71,4.41,3457221,0
+FNKO.US,D,20260123,000000,4.3,4.43,4.16,4.26,1485951,0
+FNKO.US,D,20260126,000000,4.232,4.35,4.07,4.21,1009870,0
+FNKO.US,D,20260127,000000,4.26,4.335,4.15,4.24,877675,0
+FNKO.US,D,20260128,000000,4.24,4.3,4.105,4.21,668001,0
+FNKO.US,D,20260129,000000,4.22,4.29,3.93,4.15,701298,0
+FNKO.US,D,20260130,000000,4.04,4.14,3.955,4.06,825895,0
+FNKO.US,D,20260202,000000,4.05,4.28,3.89,4.15,578300,0
+FNKO.US,D,20260203,000000,4.2,4.22,3.96,4.11,812976,0
+FNKO.US,D,20260204,000000,4.16,4.31,4.115,4.23,900971,0
+FNKO.US,D,20260205,000000,4.13,4.14,3.985,4.02,757620,0
+FNKO.US,D,20260206,000000,4.06,4.168,3.96,3.97,586820,0
+FNKO.US,D,20260209,000000,3.95,3.995,3.57,3.8,1041809,0
+FNKO.US,D,20260210,000000,3.8,4.06,3.79,3.87,464891,0
+FNKO.US,D,20260211,000000,3.9,3.94,3.775,3.87,462200,0
+FNKO.US,D,20260212,000000,3.9,3.9,3.55,3.6,890887,0
+FNKO.US,D,20260213,000000,3.63,3.75,3.57,3.59,462287,0
+FNKO.US,D,20260217,000000,3.58,3.8,3.53,3.69,1447369,0
+FNKO.US,D,20260218,000000,3.8,4.38,3.61,4.22,1501859,0
diff --git a/daily/us/nasdaq stocks/1/fora.us.txt b/daily/us/nasdaq stocks/1/fora.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b07e96dd2036c9ed16e186aae63a299cb56da20
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fora.us.txt	
@@ -0,0 +1,1247 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FORA.US,D,20210304,000000,24.6,45,13.55,15.61,268117,0
+FORA.US,D,20210305,000000,15,16.11,11.5,12.18,226077,0
+FORA.US,D,20210308,000000,12.01,14.99,11.73,11.73,86719,0
+FORA.US,D,20210309,000000,12.294,12.89,11.8,11.81,113815,0
+FORA.US,D,20210310,000000,12.36,12.65,11.77,12.3,69082,0
+FORA.US,D,20210311,000000,12.79,12.79,11.9,12.61,61516,0
+FORA.US,D,20210312,000000,12.12,12.78,12,12.46,50355,0
+FORA.US,D,20210315,000000,13.99,13.99,12.11,12.5,65510,0
+FORA.US,D,20210316,000000,12.43,12.45,12,12.44,58375,0
+FORA.US,D,20210317,000000,12.14,12.5,12.05,12.24,37342,0
+FORA.US,D,20210318,000000,12.29,12.5,12.1,12.48,32021,0
+FORA.US,D,20210319,000000,12.75,15.62,12.32,15.35,117263,0
+FORA.US,D,20210322,000000,15,15,12.91,13.43,134796,0
+FORA.US,D,20210323,000000,13.55,13.55,12.2,12.34,77581,0
+FORA.US,D,20210324,000000,12.2,12.56,11.9464,12,88663,0
+FORA.US,D,20210325,000000,11.99,12.21,11.45,11.5,114595,0
+FORA.US,D,20210326,000000,11.5,11.55,10.33,10.44,143004,0
+FORA.US,D,20210329,000000,10.7,11.41,10.35,11.41,51131,0
+FORA.US,D,20210330,000000,10.94,11.25,10.36,10.44,53720,0
+FORA.US,D,20210331,000000,10.36,10.55,10.03,10.11,116827,0
+FORA.US,D,20210401,000000,10.04,10.9574,9.63,9.75,176135,0
+FORA.US,D,20210405,000000,9.75,12,9.75,10.5,139596,0
+FORA.US,D,20210406,000000,10.58,11.1712,10.03,10.5,79492,0
+FORA.US,D,20210407,000000,10.46,11,10.368,10.5,72143,0
+FORA.US,D,20210408,000000,10.43,10.77,10.38,10.6,35559,0
+FORA.US,D,20210409,000000,10.5,11.42,10.42,11.42,49426,0
+FORA.US,D,20210412,000000,11.5,12.49,11.21,12.44,101254,0
+FORA.US,D,20210413,000000,11.71,12.88,11.53,12.62,123464,0
+FORA.US,D,20210414,000000,12.7,13.38,12.03,12.8,159735,0
+FORA.US,D,20210415,000000,12.74,12.99,11.6,12.11,222360,0
+FORA.US,D,20210416,000000,12.29,12.29,11.535,12.05,50862,0
+FORA.US,D,20210419,000000,12,12.24,11.74,12.2,28859,0
+FORA.US,D,20210420,000000,12.25,12.96,12.0391,12.65,64542,0
+FORA.US,D,20210421,000000,12.5,12.59,11.76,11.83,52160,0
+FORA.US,D,20210422,000000,11.8,12.72,11.76,12.29,82543,0
+FORA.US,D,20210423,000000,12.4,12.74,12.18,12.44,46673,0
+FORA.US,D,20210426,000000,12.48,12.99,12.01,12.85,115723,0
+FORA.US,D,20210427,000000,12.84,13.35,12.52,12.83,92135,0
+FORA.US,D,20210428,000000,12.68,12.75,11.8,12,76158,0
+FORA.US,D,20210429,000000,11.98,12,11.59,11.75,122304,0
+FORA.US,D,20210430,000000,11.7593,11.7593,11.1035,11.32,75348,0
+FORA.US,D,20210503,000000,11.31,11.59,11.2226,11.4,78413,0
+FORA.US,D,20210504,000000,11.25,11.25,10.5723,10.9,63713,0
+FORA.US,D,20210505,000000,10.87,11.94,10.87,11.37,146896,0
+FORA.US,D,20210506,000000,11.39,11.39,10.71,10.94,82319,0
+FORA.US,D,20210507,000000,10.91,11.04,10.74,11,98086,0
+FORA.US,D,20210510,000000,11,11.19,10.67,10.9,63108,0
+FORA.US,D,20210511,000000,10.8,10.8,9.8,9.87,131240,0
+FORA.US,D,20210512,000000,9.85,10.11,9.85,9.98,48823,0
+FORA.US,D,20210513,000000,9.9,9.91,9.28,9.47,89518,0
+FORA.US,D,20210514,000000,9.74,9.86,9.37,9.39,73662,0
+FORA.US,D,20210517,000000,9.49,10.12,9.49,9.9,72725,0
+FORA.US,D,20210518,000000,9.625,10.42,9.625,10.23,61264,0
+FORA.US,D,20210519,000000,9.99,10.1,9.5983,10.08,63319,0
+FORA.US,D,20210520,000000,10.08,10.39,9.9,10.15,126993,0
+FORA.US,D,20210521,000000,10.04,10.325,9.86,9.89,80177,0
+FORA.US,D,20210524,000000,10.28,10.645,10.02,10.27,139502,0
+FORA.US,D,20210525,000000,10.2,10.45,9.82,10.15,83327,0
+FORA.US,D,20210526,000000,10.31,10.31,9.88,9.95,79434,0
+FORA.US,D,20210527,000000,9.94,10.18,9.9,10.15,84436,0
+FORA.US,D,20210528,000000,10.1,10.14,9.82,9.97,129410,0
+FORA.US,D,20210601,000000,9.95,11.33,9.88,11.33,113405,0
+FORA.US,D,20210602,000000,11.33,11.33,10.61,10.79,89091,0
+FORA.US,D,20210603,000000,10.65,11.11,10.6,10.74,85929,0
+FORA.US,D,20210604,000000,10.76,11.74,10.71,11.35,119576,0
+FORA.US,D,20210607,000000,11.28,11.62,10.9,11.1,139428,0
+FORA.US,D,20210608,000000,11.18,11.49,10.81,11.4,108518,0
+FORA.US,D,20210609,000000,11.51,11.7,11.4235,11.45,81088,0
+FORA.US,D,20210610,000000,11.63,12,11.25,11.79,112823,0
+FORA.US,D,20210611,000000,11.89,12.215,11.76,11.98,101416,0
+FORA.US,D,20210614,000000,12.13,13.14,12.12,12.63,201885,0
+FORA.US,D,20210615,000000,12.56,13.25,12.38,13,129359,0
+FORA.US,D,20210616,000000,12.88,13.45,12.81,13.31,254050,0
+FORA.US,D,20210617,000000,13.22,14.05,12.8476,14.04,273870,0
+FORA.US,D,20210618,000000,14.1,14.3894,12.3,12.51,701244,0
+FORA.US,D,20210621,000000,12.67,13.8,12.614,13.78,274311,0
+FORA.US,D,20210622,000000,13.66,13.71,12.31,12.9,229379,0
+FORA.US,D,20210623,000000,12.84,13.06,11.8,11.96,116755,0
+FORA.US,D,20210624,000000,11.97,12.94,11.81,12.3,202323,0
+FORA.US,D,20210625,000000,12.19,13.01,11.52,11.7,2141077,0
+FORA.US,D,20210628,000000,11.58,12.4,11.52,11.7,206988,0
+FORA.US,D,20210629,000000,11.84,12.55,11.63,12.51,106275,0
+FORA.US,D,20210630,000000,12.51,12.75,12.155,12.57,85505,0
+FORA.US,D,20210701,000000,12.52,12.82,12.27,12.73,67915,0
+FORA.US,D,20210702,000000,12.56,12.64,12.26,12.33,83734,0
+FORA.US,D,20210706,000000,12.22,12.39,12.02,12.34,41550,0
+FORA.US,D,20210707,000000,12.29,12.29,11.54,11.57,92137,0
+FORA.US,D,20210708,000000,11.41,12.03,11.34,11.81,66038,0
+FORA.US,D,20210709,000000,11.8,12.245,11.62,12.19,45489,0
+FORA.US,D,20210712,000000,11.9767,12.76,11.9767,12.67,67307,0
+FORA.US,D,20210713,000000,12.55,12.88,12.3,12.63,67914,0
+FORA.US,D,20210714,000000,12.52,12.59,11.93,12.55,43551,0
+FORA.US,D,20210715,000000,12.46,12.46,11.73,12.02,36225,0
+FORA.US,D,20210716,000000,12.2,12.2,11.75,11.84,64019,0
+FORA.US,D,20210719,000000,11.71,11.93,11.6001,11.91,83996,0
+FORA.US,D,20210720,000000,11.97,12.64,11.68,12.43,112636,0
+FORA.US,D,20210721,000000,12.42,12.64,12.23,12.3,54879,0
+FORA.US,D,20210722,000000,12.46,12.52,12.12,12.27,34209,0
+FORA.US,D,20210723,000000,12.31,12.35,12.12,12.28,16424,0
+FORA.US,D,20210726,000000,12.23,12.36,11.99,12.32,50888,0
+FORA.US,D,20210727,000000,12.25,12.25,11.6,12.07,67286,0
+FORA.US,D,20210728,000000,11.91,12.09,11.74,11.75,51327,0
+FORA.US,D,20210729,000000,11.79,11.79,10.9631,11.02,55016,0
+FORA.US,D,20210730,000000,10.87,10.88,10.6,10.68,85903,0
+FORA.US,D,20210802,000000,10.86,10.92,10.6616,10.8,27482,0
+FORA.US,D,20210803,000000,10.96,11.11,10.675,11.11,27450,0
+FORA.US,D,20210804,000000,10.93,11.06,10.729,10.83,34731,0
+FORA.US,D,20210805,000000,10.98,11.55,10.74,11.51,55748,0
+FORA.US,D,20210806,000000,11.61,11.61,11.16,11.42,39375,0
+FORA.US,D,20210809,000000,11.46,11.51,11,11.03,22349,0
+FORA.US,D,20210810,000000,10.91,11.25,10.8382,11.19,34798,0
+FORA.US,D,20210811,000000,11.13,11.46,11.08,11.4,45315,0
+FORA.US,D,20210812,000000,11.5,11.63,11,11.43,58630,0
+FORA.US,D,20210813,000000,11.51,11.52,10.2963,10.37,87368,0
+FORA.US,D,20210816,000000,10.26,10.31,9.86,9.91,43228,0
+FORA.US,D,20210817,000000,9.85,10.37,9.85,10.35,38752,0
+FORA.US,D,20210818,000000,10.3,10.35,9.86,9.89,31288,0
+FORA.US,D,20210819,000000,9.98,10.32,9.78,10.18,41860,0
+FORA.US,D,20210820,000000,10.06,10.35,9.9,10.14,39776,0
+FORA.US,D,20210823,000000,10.21,10.7,10.06,10.66,49647,0
+FORA.US,D,20210824,000000,10.78,10.78,10.29,10.37,35828,0
+FORA.US,D,20210825,000000,10.28,10.3571,10.01,10.26,47880,0
+FORA.US,D,20210826,000000,10.27,10.4,10,10,52970,0
+FORA.US,D,20210827,000000,10.08,10.76,10.0395,10.52,57112,0
+FORA.US,D,20210830,000000,10.51,10.57,10.29,10.36,26961,0
+FORA.US,D,20210831,000000,10.49,12.21,10.3,12.21,95528,0
+FORA.US,D,20210901,000000,12.21,12.56,10.7901,11.26,71553,0
+FORA.US,D,20210902,000000,11.25,11.345,10.5301,10.62,43368,0
+FORA.US,D,20210903,000000,10.77,11.09,10.17,10.78,66499,0
+FORA.US,D,20210907,000000,10.78,10.78,10.2,10.57,44050,0
+FORA.US,D,20210908,000000,10.45,10.69,10.3001,10.61,48969,0
+FORA.US,D,20210909,000000,10.6,11.06,10.6,10.76,74802,0
+FORA.US,D,20210910,000000,10.84,10.84,10.14,10.17,23587,0
+FORA.US,D,20210913,000000,10.19,10.31,9.99,10.02,47649,0
+FORA.US,D,20210914,000000,9.99,10.56,9.99,10.07,29400,0
+FORA.US,D,20210915,000000,10,10.19,9.92,10.05,57502,0
+FORA.US,D,20210916,000000,10.19,10.66,10.16,10.38,62615,0
+FORA.US,D,20210917,000000,10.5,11.53,9.91,11.5,151751,0
+FORA.US,D,20210920,000000,10.72,10.72,10.1,10.22,69806,0
+FORA.US,D,20210921,000000,10.2,10.52,10.01,10.52,48833,0
+FORA.US,D,20210922,000000,10.46,10.66,10.19,10.55,51868,0
+FORA.US,D,20210923,000000,10.76,10.87,10.4359,10.74,38171,0
+FORA.US,D,20210924,000000,10.54,10.97,10.49,10.81,31173,0
+FORA.US,D,20210927,000000,10.84,10.84,10.45,10.5,25695,0
+FORA.US,D,20210928,000000,10.48,10.55,10.22,10.4,31933,0
+FORA.US,D,20210929,000000,10.4,10.4,10.09,10.22,23640,0
+FORA.US,D,20210930,000000,10.3,10.42,10.2,10.32,36896,0
+FORA.US,D,20211001,000000,10.42,10.62,10.1701,10.31,32955,0
+FORA.US,D,20211004,000000,10.37,10.52,10.04,10.43,46936,0
+FORA.US,D,20211005,000000,10.43,10.43,10.08,10.32,19159,0
+FORA.US,D,20211006,000000,10.16,10.24,10.06,10.15,19652,0
+FORA.US,D,20211007,000000,10.23,10.34,10.09,10.34,33191,0
+FORA.US,D,20211008,000000,10.44,10.72,10.29,10.63,29619,0
+FORA.US,D,20211011,000000,10.5,10.56,10.3,10.36,17443,0
+FORA.US,D,20211012,000000,10.3,10.74,10.14,10.67,33394,0
+FORA.US,D,20211013,000000,10.57,10.7096,10.06,10.1,16065,0
+FORA.US,D,20211014,000000,10.15,10.2407,9.96,10.03,61236,0
+FORA.US,D,20211015,000000,10.37,10.69,10.2401,10.3,49533,0
+FORA.US,D,20211018,000000,10.14,10.55,10.14,10.55,51889,0
+FORA.US,D,20211019,000000,10.48,10.48,10.14,10.39,28747,0
+FORA.US,D,20211020,000000,10.2101,10.61,10.2101,10.41,29165,0
+FORA.US,D,20211021,000000,10.36,10.59,10.3,10.31,33319,0
+FORA.US,D,20211022,000000,10.3,10.44,10.2,10.43,24398,0
+FORA.US,D,20211025,000000,10.43,10.59,10.32,10.44,26777,0
+FORA.US,D,20211026,000000,10.52,10.67,10.2,10.32,57859,0
+FORA.US,D,20211027,000000,10.24,10.35,10.15,10.22,41492,0
+FORA.US,D,20211028,000000,10.23,10.31,9.96,10.13,81235,0
+FORA.US,D,20211029,000000,10.19,10.27,10.02,10.14,30167,0
+FORA.US,D,20211101,000000,10.15,10.22,10.09,10.15,21146,0
+FORA.US,D,20211102,000000,10.21,10.26,10.05,10.2,23315,0
+FORA.US,D,20211103,000000,10.095,10.36,10.07,10.3,37916,0
+FORA.US,D,20211104,000000,10.39,10.45,10.1407,10.35,21018,0
+FORA.US,D,20211105,000000,10.44,10.74,10.35,10.69,63201,0
+FORA.US,D,20211108,000000,10.7,11.35,10.6125,11.3,44060,0
+FORA.US,D,20211109,000000,11.38,11.38,10.56,10.63,28081,0
+FORA.US,D,20211110,000000,10.68,11.27,10.45,10.63,57021,0
+FORA.US,D,20211111,000000,10.59,11,10.52,10.96,49239,0
+FORA.US,D,20211112,000000,11.06,11.21,10.39,10.6,57676,0
+FORA.US,D,20211115,000000,10.49,10.52,9.79,10,73897,0
+FORA.US,D,20211116,000000,9.92,10.28,9.85,10.23,46737,0
+FORA.US,D,20211117,000000,10.16,10.16,9.8,9.89,65634,0
+FORA.US,D,20211118,000000,9.83,9.88,9.68,9.74,60515,0
+FORA.US,D,20211119,000000,9.69,10.01,9.51,9.59,59588,0
+FORA.US,D,20211122,000000,9.45,9.45,9,9.18,63027,0
+FORA.US,D,20211123,000000,9.24,9.49,9.08,9.16,86233,0
+FORA.US,D,20211124,000000,9.09,9.44,9.09,9.16,20767,0
+FORA.US,D,20211126,000000,8.99,8.99,8.5,8.5,40196,0
+FORA.US,D,20211129,000000,8.63,8.87,8.55,8.62,44057,0
+FORA.US,D,20211130,000000,8.975,8.975,8.41,8.58,38412,0
+FORA.US,D,20211201,000000,8.74,8.74,8.35,8.36,33463,0
+FORA.US,D,20211202,000000,8.37,8.54,8.35,8.41,32539,0
+FORA.US,D,20211203,000000,8.41,8.41,8.06,8.11,79670,0
+FORA.US,D,20211206,000000,8.16,8.36,8.06,8.16,48103,0
+FORA.US,D,20211207,000000,8.27,8.735,8.1841,8.37,45857,0
+FORA.US,D,20211208,000000,8.46,9,8.46,8.84,25937,0
+FORA.US,D,20211209,000000,8.71,8.84,8.3,8.32,21924,0
+FORA.US,D,20211210,000000,8.47,8.47,8.03,8.03,31342,0
+FORA.US,D,20211213,000000,8.03,8.26,7.87,7.88,42435,0
+FORA.US,D,20211214,000000,7.88,7.92,7.8,7.85,38080,0
+FORA.US,D,20211215,000000,7.81,8.435,7.78,8.29,44714,0
+FORA.US,D,20211216,000000,8.46,8.76,7.9,8.03,46376,0
+FORA.US,D,20211217,000000,8.55,8.91,7.98,8.84,116907,0
+FORA.US,D,20211220,000000,8.6,8.88,8.02,8.69,58221,0
+FORA.US,D,20211221,000000,8.59,8.89,8.05,8.76,40561,0
+FORA.US,D,20211222,000000,8.5,8.69,8.4,8.62,29217,0
+FORA.US,D,20211223,000000,8.74,9.4299,8.6,9.23,55637,0
+FORA.US,D,20211227,000000,9.26,9.26,8.63,8.69,24354,0
+FORA.US,D,20211228,000000,8.625,9.03,8.47,8.76,60104,0
+FORA.US,D,20211229,000000,8.145,8.89,8.145,8.75,36084,0
+FORA.US,D,20211230,000000,8.88,8.96,8.67,8.74,28926,0
+FORA.US,D,20211231,000000,8.81,9.03,8.295,9.02,37511,0
+FORA.US,D,20220103,000000,8.5601,8.65,8.4,8.53,54453,0
+FORA.US,D,20220104,000000,8.55,8.66,8.05,8.12,61634,0
+FORA.US,D,20220105,000000,7.98,8.19,7.8101,7.87,95024,0
+FORA.US,D,20220106,000000,8.11,8.18,7.87,8,32973,0
+FORA.US,D,20220107,000000,7.96,8.02,7.78,7.88,65579,0
+FORA.US,D,20220110,000000,8.365,8.365,7.75,8.06,85051,0
+FORA.US,D,20220111,000000,8.08,8.42,8.01,8.29,38355,0
+FORA.US,D,20220112,000000,8.28,8.66,8.22,8.49,56623,0
+FORA.US,D,20220113,000000,8.5,8.57,8.49,8.5,26072,0
+FORA.US,D,20220114,000000,8.51,8.58,8.43,8.49,66335,0
+FORA.US,D,20220118,000000,8.41,8.609,8.241,8.41,98258,0
+FORA.US,D,20220119,000000,8.34,8.4,8.05,8.24,58880,0
+FORA.US,D,20220120,000000,8.1439,8.41,8.06,8.14,40025,0
+FORA.US,D,20220121,000000,8.02,8.429,8,8.05,85050,0
+FORA.US,D,20220124,000000,8,8.47,8,8.27,89384,0
+FORA.US,D,20220125,000000,8.25,8.25,7.86,8.18,54698,0
+FORA.US,D,20220126,000000,8.25,8.31,8.02,8.2,45519,0
+FORA.US,D,20220127,000000,8.1955,8.1955,7.99,8.16,29258,0
+FORA.US,D,20220128,000000,8.1456,8.2,7.8714,8.18,39840,0
+FORA.US,D,20220131,000000,8.14,8.25,8.06,8.25,27078,0
+FORA.US,D,20220201,000000,8.24,8.29,8.15,8.26,49013,0
+FORA.US,D,20220202,000000,8.23,8.23,8,8.15,46843,0
+FORA.US,D,20220203,000000,8.07,8.1321,7.97,7.99,41354,0
+FORA.US,D,20220204,000000,7.96,8.14,7.96,8.05,45521,0
+FORA.US,D,20220207,000000,8.01,8.12,7.83,8.07,24233,0
+FORA.US,D,20220208,000000,8.1,8.15,7.915,8.05,31825,0
+FORA.US,D,20220209,000000,8.1,8.1,7.95,8.01,42506,0
+FORA.US,D,20220210,000000,7.85,7.98,7.84,7.94,29806,0
+FORA.US,D,20220211,000000,7.82,7.89,7.79,7.8,25850,0
+FORA.US,D,20220214,000000,7.81,7.875,7.58,7.63,43777,0
+FORA.US,D,20220215,000000,7.75,7.88,7.65,7.8,33667,0
+FORA.US,D,20220216,000000,7.65,7.87,7.65,7.74,21129,0
+FORA.US,D,20220217,000000,7.74,7.87,7.5,7.54,46452,0
+FORA.US,D,20220218,000000,7.5,7.8,7.41,7.44,33514,0
+FORA.US,D,20220222,000000,7.46,7.46,7.21,7.22,54998,0
+FORA.US,D,20220223,000000,7.43,7.43,7.07,7.08,57203,0
+FORA.US,D,20220224,000000,7.08,7.54,7,7.31,44792,0
+FORA.US,D,20220225,000000,7.28,7.3,6.95,7.09,40566,0
+FORA.US,D,20220228,000000,7,7.06,6.6,6.95,112829,0
+FORA.US,D,20220301,000000,6.86,6.86,6.4,6.45,76468,0
+FORA.US,D,20220302,000000,6.61,6.91,6.61,6.84,33887,0
+FORA.US,D,20220303,000000,6.92,6.98,6.51,6.52,25418,0
+FORA.US,D,20220304,000000,6.53,6.53,6.27,6.36,56284,0
+FORA.US,D,20220307,000000,6.42,6.65,6.41,6.49,38511,0
+FORA.US,D,20220308,000000,6.45,6.69,6.21,6.24,34288,0
+FORA.US,D,20220309,000000,6.24,6.5,6.24,6.31,57065,0
+FORA.US,D,20220310,000000,6.24,6.37,6,6.09,54300,0
+FORA.US,D,20220311,000000,6.12,6.15,5.62,5.78,73702,0
+FORA.US,D,20220314,000000,5.82,6.33,5.82,6.15,55349,0
+FORA.US,D,20220315,000000,6.22,6.26,6.1,6.24,44696,0
+FORA.US,D,20220316,000000,6.155,6.3,6.02,6.3,84195,0
+FORA.US,D,20220317,000000,6.2,6.81,6.1,6.81,52828,0
+FORA.US,D,20220318,000000,6.63,6.79,6.12,6.28,125496,0
+FORA.US,D,20220321,000000,6.23,6.44,6.07,6.4,64200,0
+FORA.US,D,20220322,000000,6.51,6.51,6.19,6.44,63797,0
+FORA.US,D,20220323,000000,6.31,6.62,6.07,6.36,61830,0
+FORA.US,D,20220324,000000,6.42,6.42,6.05,6.17,71827,0
+FORA.US,D,20220325,000000,6.27,6.2819,6,6.18,36190,0
+FORA.US,D,20220328,000000,6.18,6.6129,6.18,6.5,45660,0
+FORA.US,D,20220329,000000,6.48,6.51,6.34,6.46,73851,0
+FORA.US,D,20220330,000000,6.45,6.9014,6.32,6.76,75138,0
+FORA.US,D,20220331,000000,6.72,7.1901,6.563,6.96,57730,0
+FORA.US,D,20220401,000000,6.92,7.04,6.54,6.75,72259,0
+FORA.US,D,20220404,000000,6.69,6.69,6.27,6.28,41609,0
+FORA.US,D,20220405,000000,6.36,6.3888,5.62,5.66,55064,0
+FORA.US,D,20220406,000000,5.64,5.64,5.31,5.58,69797,0
+FORA.US,D,20220407,000000,5.58,5.58,5,5.43,63372,0
+FORA.US,D,20220408,000000,5.56,5.56,5.1,5.13,50065,0
+FORA.US,D,20220411,000000,5.18,5.2,4.98,5.06,62354,0
+FORA.US,D,20220412,000000,5.16,5.22,4.8,4.82,73502,0
+FORA.US,D,20220413,000000,4.9199,4.9199,4.64,4.7,94318,0
+FORA.US,D,20220414,000000,4.76,4.8,4.54,4.56,65236,0
+FORA.US,D,20220418,000000,4.95,4.95,4.085,4.09,77790,0
+FORA.US,D,20220419,000000,4.08,4.1,3.665,3.84,227011,0
+FORA.US,D,20220420,000000,3.97,3.97,3.705,3.78,175792,0
+FORA.US,D,20220421,000000,3.78,3.7999,3.61,3.67,116923,0
+FORA.US,D,20220422,000000,3.65,3.6629,3.52,3.56,119391,0
+FORA.US,D,20220425,000000,3.52,3.53,3.24,3.41,76419,0
+FORA.US,D,20220426,000000,3.35,3.35,3.06,3.22,71212,0
+FORA.US,D,20220427,000000,3.2,3.3,3.2,3.27,88683,0
+FORA.US,D,20220428,000000,3.24,3.43,3.14,3.41,71686,0
+FORA.US,D,20220429,000000,3.32,3.49,3.315,3.4,65821,0
+FORA.US,D,20220502,000000,3.35,3.42,3.06,3.41,146467,0
+FORA.US,D,20220503,000000,3.37,3.45,3.245,3.41,126456,0
+FORA.US,D,20220504,000000,3.47,3.61,3.2,3.47,55163,0
+FORA.US,D,20220505,000000,3.42,3.42,3.12,3.14,52790,0
+FORA.US,D,20220506,000000,3.12,3.16,2.975,3.12,56626,0
+FORA.US,D,20220509,000000,3.1,3.1,2.8,2.87,72589,0
+FORA.US,D,20220510,000000,2.99,3.41,2.9253,3.39,83932,0
+FORA.US,D,20220511,000000,3.36,3.37,2.95,2.98,75841,0
+FORA.US,D,20220512,000000,3.02,3.14,2.76,2.98,61882,0
+FORA.US,D,20220513,000000,3,3.31,2.81,2.99,86903,0
+FORA.US,D,20220516,000000,2.96,3.08,2.78,2.86,58802,0
+FORA.US,D,20220517,000000,2.92,2.95,2.83,2.93,17274,0
+FORA.US,D,20220518,000000,2.9,2.9791,2.85,2.88,36614,0
+FORA.US,D,20220519,000000,2.94,3.34,2.87,2.93,45342,0
+FORA.US,D,20220520,000000,2.96,2.96,2.66,2.92,53392,0
+FORA.US,D,20220523,000000,2.56,2.86,2.56,2.84,32532,0
+FORA.US,D,20220524,000000,2.87,2.99,2.735,2.89,37737,0
+FORA.US,D,20220525,000000,2.89,3.34,2.88,3.16,36054,0
+FORA.US,D,20220526,000000,3.22,3.43,3.105,3.41,26653,0
+FORA.US,D,20220527,000000,3.4,3.69,3.23,3.36,62008,0
+FORA.US,D,20220531,000000,3.31,3.33,3.005,3.08,48961,0
+FORA.US,D,20220601,000000,3.06,3.17,3.016,3.025,20434,0
+FORA.US,D,20220602,000000,3,3.27,3,3.26,35844,0
+FORA.US,D,20220603,000000,3.275,4.07,3.22,4.05,70880,0
+FORA.US,D,20220606,000000,4,4.17,3.55,3.56,76030,0
+FORA.US,D,20220607,000000,3.47,4.2,3.235,4.13,88395,0
+FORA.US,D,20220608,000000,4.15,4.16,3.79,3.87,57241,0
+FORA.US,D,20220609,000000,3.81,4.66,3.81,4.15,98373,0
+FORA.US,D,20220610,000000,4.02,4.11,3.74,4.07,40444,0
+FORA.US,D,20220613,000000,3.9,4.41,3.775,4.38,51786,0
+FORA.US,D,20220614,000000,4.28,4.28,3.99,4.04,46847,0
+FORA.US,D,20220615,000000,4.04,4.08,3.8,3.89,36495,0
+FORA.US,D,20220616,000000,3.75,3.92,3.49,3.78,55212,0
+FORA.US,D,20220617,000000,3.49,3.89,3.49,3.8,57207,0
+FORA.US,D,20220621,000000,3.77,4,3.77,3.93,83237,0
+FORA.US,D,20220622,000000,3.86,4.5,3.81,4.31,112573,0
+FORA.US,D,20220623,000000,4.0607,4.67,4.0607,4.43,137664,0
+FORA.US,D,20220624,000000,4.4,4.45,3.98,4.3,1890494,0
+FORA.US,D,20220627,000000,4.22,4.565,4.035,4.31,133480,0
+FORA.US,D,20220628,000000,4.25,4.46,4,4.34,84070,0
+FORA.US,D,20220629,000000,4.3,4.34,4,4.08,113956,0
+FORA.US,D,20220630,000000,4.01,4.54,4.01,4.39,34191,0
+FORA.US,D,20220701,000000,4.3,4.48,4.1,4.15,44121,0
+FORA.US,D,20220705,000000,4.07,4.215,4,4.05,127260,0
+FORA.US,D,20220706,000000,4,4.5,4,4.42,130045,0
+FORA.US,D,20220707,000000,4.42,5.2464,4.32,5,129647,0
+FORA.US,D,20220708,000000,4.99,5.5,4.82,5.44,50717,0
+FORA.US,D,20220711,000000,5.35,5.39,4.95,5.03,47361,0
+FORA.US,D,20220712,000000,4.93,5.27,4.93,5.26,17063,0
+FORA.US,D,20220713,000000,5.1604,5.4201,5.14,5.28,23620,0
+FORA.US,D,20220714,000000,5.32,5.75,5.19,5.58,51398,0
+FORA.US,D,20220715,000000,5.68,6.4799,5.39,6.18,49786,0
+FORA.US,D,20220718,000000,6.22,6.25,5.71,5.76,17531,0
+FORA.US,D,20220719,000000,5.905,6.14,5.7735,5.99,24051,0
+FORA.US,D,20220720,000000,6.0297,6.25,6.0297,6.17,13597,0
+FORA.US,D,20220721,000000,6.07,6.17,5.95,6.01,18890,0
+FORA.US,D,20220722,000000,5.98,6.04,5.83,5.89,9333,0
+FORA.US,D,20220725,000000,5.675,6,5.63,5.95,16276,0
+FORA.US,D,20220726,000000,5.86,6.0114,5.33,5.4,63349,0
+FORA.US,D,20220727,000000,5.35,6.44,4.94,4.94,47901,0
+FORA.US,D,20220728,000000,5.06,5.5337,4.79,5.07,95058,0
+FORA.US,D,20220729,000000,5.01,5.3,4.7399,5.2,21647,0
+FORA.US,D,20220801,000000,4.92,5.4105,4.86,5.01,36245,0
+FORA.US,D,20220802,000000,5.07,5.32,4.815,4.93,34724,0
+FORA.US,D,20220803,000000,5.11,5.58,4.79,4.79,21308,0
+FORA.US,D,20220804,000000,4.79,4.79,4.61,4.75,9164,0
+FORA.US,D,20220805,000000,4.67,4.71,4.0652,4.25,18755,0
+FORA.US,D,20220808,000000,4.39,4.5,3.98,4,63925,0
+FORA.US,D,20220809,000000,4.07,4.17,3.96,4.01,34769,0
+FORA.US,D,20220810,000000,4.195,4.195,4.01,4.06,8890,0
+FORA.US,D,20220811,000000,3.98,4.64,3.98,4.34,8132,0
+FORA.US,D,20220812,000000,4.48,4.93,4.48,4.55,14846,0
+FORA.US,D,20220815,000000,4.55,4.97,4.55,4.635,15913,0
+FORA.US,D,20220816,000000,4.66,4.68,4.45,4.5,7555,0
+FORA.US,D,20220817,000000,4.5,4.67,4.33,4.33,18897,0
+FORA.US,D,20220818,000000,4.33,4.41,4.3,4.31,7778,0
+FORA.US,D,20220819,000000,4.3152,4.5,4.31,4.32,7184,0
+FORA.US,D,20220822,000000,4.32,4.4,4.24,4.24,13098,0
+FORA.US,D,20220823,000000,4.29,4.29,4.22,4.29,7413,0
+FORA.US,D,20220824,000000,4.28,4.29,4.12,4.16,15660,0
+FORA.US,D,20220825,000000,4.15,4.225,4.15,4.18,3449,0
+FORA.US,D,20220826,000000,4.13,4.4125,4.1,4.1,10800,0
+FORA.US,D,20220829,000000,4.08,4.15,3.79,4.06,17930,0
+FORA.US,D,20220830,000000,4.1,4.1652,3.98,4.01,23652,0
+FORA.US,D,20220831,000000,4.05,4.15,3.82,4.14,28799,0
+FORA.US,D,20220901,000000,4.02,4.02,3.68,3.92,17662,0
+FORA.US,D,20220902,000000,3.84,4.09,3.79,3.79,10150,0
+FORA.US,D,20220906,000000,3.9,3.9,3.71,3.71,18682,0
+FORA.US,D,20220907,000000,3.73,3.73,3.55,3.61,33876,0
+FORA.US,D,20220908,000000,3.6,3.715,3.555,3.58,16477,0
+FORA.US,D,20220909,000000,3.8399,3.8399,3.53,3.54,22247,0
+FORA.US,D,20220912,000000,3.6,3.67,3.58,3.58,16486,0
+FORA.US,D,20220913,000000,3.56,3.57,3.49,3.55,12201,0
+FORA.US,D,20220914,000000,3.53,3.54,3.49,3.49,8200,0
+FORA.US,D,20220915,000000,3.52,3.52,3.47,3.52,6063,0
+FORA.US,D,20220916,000000,3.75,4.1,3.59,4.1,27479,0
+FORA.US,D,20220919,000000,4.1,4.1,3.59,3.72,20708,0
+FORA.US,D,20220920,000000,3.7912,3.9907,3.75,3.8,2886,0
+FORA.US,D,20220921,000000,3.63,3.73,3.47,3.57,10921,0
+FORA.US,D,20220922,000000,3.5816,3.5816,3.47,3.47,9944,0
+FORA.US,D,20220923,000000,3.55,3.57,3.47,3.57,11698,0
+FORA.US,D,20220926,000000,3.51,3.51,3.35,3.4,11186,0
+FORA.US,D,20220927,000000,3.36,3.445,3.35,3.38,14721,0
+FORA.US,D,20220928,000000,3.4631,3.51,3.35,3.4,11001,0
+FORA.US,D,20220929,000000,3.42,3.635,3.4,3.4,10977,0
+FORA.US,D,20220930,000000,3.43,3.45,3.35,3.35,23651,0
+FORA.US,D,20221003,000000,3.5,3.68,3.36,3.48,33592,0
+FORA.US,D,20221004,000000,3.41,3.53,3.41,3.52,7717,0
+FORA.US,D,20221005,000000,3.42,3.49,3.35,3.35,12049,0
+FORA.US,D,20221006,000000,3.4899,3.4899,3.38,3.42,5314,0
+FORA.US,D,20221007,000000,3.48,3.4952,3.32,3.32,10473,0
+FORA.US,D,20221010,000000,3.4,3.4,3.3,3.31,9089,0
+FORA.US,D,20221011,000000,3.32,3.5,3.2,3.4,26359,0
+FORA.US,D,20221012,000000,3.37,3.5,3.31,3.39,28662,0
+FORA.US,D,20221013,000000,3.46,3.5264,3.3599,3.45,7800,0
+FORA.US,D,20221014,000000,3.39,3.63,3.39,3.63,5325,0
+FORA.US,D,20221017,000000,3.38,3.59,3.3626,3.41,5930,0
+FORA.US,D,20221018,000000,3.43,3.5,3.36,3.36,4538,0
+FORA.US,D,20221019,000000,3.38,3.65,3.32,3.59,13080,0
+FORA.US,D,20221020,000000,3.5025,3.55,3.39,3.55,10466,0
+FORA.US,D,20221021,000000,3.6699,3.7,3.5,3.6,17721,0
+FORA.US,D,20221024,000000,3.52,3.68,3.51,3.63,13463,0
+FORA.US,D,20221025,000000,3.5694,3.84,3.5694,3.84,9098,0
+FORA.US,D,20221026,000000,3.74,3.9,3.6991,3.9,13095,0
+FORA.US,D,20221027,000000,3.71,4.07,3.67,3.9,11040,0
+FORA.US,D,20221028,000000,3.6238,3.97,3.52,3.63,14874,0
+FORA.US,D,20221031,000000,3.63,4.0158,3.56,3.85,23278,0
+FORA.US,D,20221101,000000,3.76,3.8126,3.63,3.71,6252,0
+FORA.US,D,20221102,000000,3.7,3.87,3.54,3.68,46578,0
+FORA.US,D,20221103,000000,3.65,3.7,3.6,3.6,15181,0
+FORA.US,D,20221104,000000,3.61,3.805,3.3785,3.76,35873,0
+FORA.US,D,20221107,000000,3.81,3.8111,3.6,3.62,18171,0
+FORA.US,D,20221108,000000,3.64,3.7,3.45,3.45,24472,0
+FORA.US,D,20221109,000000,3.48,3.55,3.26,3.3,22610,0
+FORA.US,D,20221110,000000,3.4094,3.55,3.33,3.36,24133,0
+FORA.US,D,20221111,000000,3.6,3.625,3.4,3.45,11473,0
+FORA.US,D,20221114,000000,3.26,3.285,3.03,3.2,30626,0
+FORA.US,D,20221115,000000,3.25,3.5163,3,3.02,27213,0
+FORA.US,D,20221116,000000,3.06,3.115,2.74,2.88,28904,0
+FORA.US,D,20221117,000000,2.78,2.8306,2.67,2.73,29580,0
+FORA.US,D,20221118,000000,2.75,2.785,2.7,2.74,31021,0
+FORA.US,D,20221121,000000,2.68,2.8,2.67,2.69,8321,0
+FORA.US,D,20221122,000000,2.66,2.7501,2.66,2.7,38138,0
+FORA.US,D,20221123,000000,2.7,2.78,2.62,2.67,46613,0
+FORA.US,D,20221125,000000,2.77,2.77,2.69,2.69,2733,0
+FORA.US,D,20221128,000000,2.74,2.8,2.57,2.62,66869,0
+FORA.US,D,20221129,000000,2.61,2.6523,2.55,2.56,43756,0
+FORA.US,D,20221130,000000,2.57,2.71,2.4,2.47,91351,0
+FORA.US,D,20221201,000000,2.5,3,2.5,2.94,107635,0
+FORA.US,D,20221202,000000,2.66,2.94,2.65,2.94,9372,0
+FORA.US,D,20221205,000000,2.89,3.11,2.8,2.87,29814,0
+FORA.US,D,20221206,000000,2.96,2.96,2.78,2.79,13978,0
+FORA.US,D,20221207,000000,2.86,2.97,2.65,2.73,58019,0
+FORA.US,D,20221208,000000,2.7,2.7,2.52,2.57,42795,0
+FORA.US,D,20221209,000000,2.57,2.6,2.42,2.49,100751,0
+FORA.US,D,20221212,000000,2.45,2.51,2.035,2.28,102314,0
+FORA.US,D,20221213,000000,2.32,2.455,2.2,2.27,296509,0
+FORA.US,D,20221214,000000,2.3,2.5,2.14,2.3,12202,0
+FORA.US,D,20221215,000000,2.3,2.33,2.13,2.15,137802,0
+FORA.US,D,20221216,000000,2.18,2.47,2.1,2.27,22329,0
+FORA.US,D,20221219,000000,2.36,2.36,2,2.15,57604,0
+FORA.US,D,20221220,000000,2.1095,2.28,2.1095,2.18,52877,0
+FORA.US,D,20221221,000000,2.31,2.95,2.15,2.82,43176,0
+FORA.US,D,20221222,000000,2.89,3.315,2.41,2.69,42320,0
+FORA.US,D,20221223,000000,2.65,2.8478,2.21,2.67,21604,0
+FORA.US,D,20221227,000000,2.62,2.632,2.271,2.37,16175,0
+FORA.US,D,20221228,000000,2.3136,2.46,2.05,2.36,56050,0
+FORA.US,D,20221229,000000,2.36,2.6594,2.36,2.55,39747,0
+FORA.US,D,20221230,000000,2.5,2.75,2.27,2.73,225133,0
+FORA.US,D,20230103,000000,2.7,2.7,2.2799,2.32,21379,0
+FORA.US,D,20230104,000000,2.29,2.5,2.27,2.37,20787,0
+FORA.US,D,20230105,000000,2.42,2.55,2.42,2.5,3590,0
+FORA.US,D,20230106,000000,2.45,2.48,2.27,2.475,13885,0
+FORA.US,D,20230109,000000,2.47,2.47,2.26,2.3,20710,0
+FORA.US,D,20230110,000000,2.34,2.4,2.25,2.29,64395,0
+FORA.US,D,20230111,000000,2.26,2.43,2.25,2.39,8963,0
+FORA.US,D,20230112,000000,2.39,2.5,2.315,2.36,10349,0
+FORA.US,D,20230113,000000,2.41,2.71,2.41,2.66,23966,0
+FORA.US,D,20230117,000000,2.72,2.76,2.5,2.72,27157,0
+FORA.US,D,20230118,000000,2.695,2.7,2.69,2.7,2256,0
+FORA.US,D,20230119,000000,2.65,2.735,2.61,2.735,1190,0
+FORA.US,D,20230120,000000,2.7067,2.7067,2.61,2.64,5501,0
+FORA.US,D,20230123,000000,2.71,2.71,2.47,2.66,32795,0
+FORA.US,D,20230124,000000,2.67,3.3,2.6101,3.04,61546,0
+FORA.US,D,20230125,000000,3.09,3.09,2.83,3.04,4673,0
+FORA.US,D,20230126,000000,3.02,3.18,3.02,3.14,2742,0
+FORA.US,D,20230127,000000,3.14,3.3499,3.1301,3.31,35686,0
+FORA.US,D,20230130,000000,3.29,3.29,3.19,3.19,3898,0
+FORA.US,D,20230131,000000,3.34,3.54,3.28,3.54,12851,0
+FORA.US,D,20230201,000000,3.51,3.7,3.5,3.55,30825,0
+FORA.US,D,20230202,000000,3.6,3.73,3.44,3.7,15558,0
+FORA.US,D,20230203,000000,3.6,3.7,3.45,3.6,52220,0
+FORA.US,D,20230206,000000,3.58,3.64,3.41,3.46,10047,0
+FORA.US,D,20230207,000000,3.4,3.4212,3.25,3.25,8157,0
+FORA.US,D,20230208,000000,3.4899,3.4899,3.065,3.08,14841,0
+FORA.US,D,20230209,000000,3.14,3.6534,3.05,3.38,58397,0
+FORA.US,D,20230210,000000,3.28,3.34,3.28,3.28,3942,0
+FORA.US,D,20230213,000000,3.39,4.19,3.39,3.79,94045,0
+FORA.US,D,20230214,000000,3.37,4.03,3.37,3.95,94902,0
+FORA.US,D,20230215,000000,3.85,4.2302,3.81,4.15,13348,0
+FORA.US,D,20230216,000000,4.15,4.4,4.15,4.3,12444,0
+FORA.US,D,20230217,000000,4.2999,4.88,4.2999,4.8016,24248,0
+FORA.US,D,20230221,000000,4.9,5.14,4.7938,4.87,39899,0
+FORA.US,D,20230222,000000,5.02,5.445,4.92,5.2,40140,0
+FORA.US,D,20230223,000000,5.18,5.39,4.74,5.2,40708,0
+FORA.US,D,20230224,000000,5.05,5.115,4.9,4.93,17610,0
+FORA.US,D,20230227,000000,4.6901,5.23,4.6901,5.09,10259,0
+FORA.US,D,20230228,000000,5.03,5.22,4.9139,5.17,13108,0
+FORA.US,D,20230301,000000,5.22,5.22,4.83,4.83,30685,0
+FORA.US,D,20230302,000000,4.77,4.9295,4.5,4.6,33673,0
+FORA.US,D,20230303,000000,4.6,4.84,4.3,4.38,53595,0
+FORA.US,D,20230306,000000,4.33,4.3664,3.85,3.99,54986,0
+FORA.US,D,20230307,000000,3.9,3.993,3.75,3.81,26638,0
+FORA.US,D,20230308,000000,3.72,3.8981,3.59,3.67,49325,0
+FORA.US,D,20230309,000000,3.75,3.81,3.38,3.48,30757,0
+FORA.US,D,20230310,000000,3.39,3.61,3.38,3.51,13563,0
+FORA.US,D,20230313,000000,3.51,3.51,3.1,3.2,90933,0
+FORA.US,D,20230314,000000,3.34,3.46,3.2,3.2,22608,0
+FORA.US,D,20230315,000000,3.2,3.22,3.15,3.19,23413,0
+FORA.US,D,20230316,000000,3.18,3.29,3.15,3.29,4949,0
+FORA.US,D,20230317,000000,3.22,3.58,3.16,3.5,45632,0
+FORA.US,D,20230320,000000,3.45,3.49,3.15,3.2,47275,0
+FORA.US,D,20230321,000000,3.29,3.4,3.16,3.4,11377,0
+FORA.US,D,20230322,000000,3.35,3.35,3.16,3.19,45265,0
+FORA.US,D,20230323,000000,3.22,3.59,3.03,3.14,68792,0
+FORA.US,D,20230324,000000,3.12,3.34,3.12,3.34,3935,0
+FORA.US,D,20230327,000000,3.18,3.4347,3.18,3.3,12460,0
+FORA.US,D,20230328,000000,3.36,3.42,3.2064,3.35,3392,0
+FORA.US,D,20230329,000000,3.18,3.46,3.18,3.44,6864,0
+FORA.US,D,20230330,000000,3.42,3.8,3.37,3.8,5546,0
+FORA.US,D,20230331,000000,3.761,3.89,3.4357,3.81,15458,0
+FORA.US,D,20230403,000000,3.88,3.88,3.69,3.69,13503,0
+FORA.US,D,20230404,000000,3.64,3.82,3.53,3.53,4142,0
+FORA.US,D,20230405,000000,3.3234,3.49,3.3234,3.49,924,0
+FORA.US,D,20230406,000000,3.45,3.45,3.38,3.38,3304,0
+FORA.US,D,20230410,000000,3.3001,3.46,3.3001,3.32,3881,0
+FORA.US,D,20230411,000000,3.375,3.45,3.3,3.41,6583,0
+FORA.US,D,20230412,000000,3.35,3.35,3.3,3.33,9829,0
+FORA.US,D,20230413,000000,3.33,3.5,3.3,3.46,8666,0
+FORA.US,D,20230414,000000,3.48,3.74,3.33,3.74,20033,0
+FORA.US,D,20230417,000000,3.69,3.76,3.38,3.38,8499,0
+FORA.US,D,20230418,000000,3.42,3.51,3.25,3.25,56357,0
+FORA.US,D,20230419,000000,3.25,3.25,2.96,2.97,77835,0
+FORA.US,D,20230420,000000,3.01,3.02,2.94,2.99,23879,0
+FORA.US,D,20230421,000000,2.98,2.99,2.94,2.94,2969,0
+FORA.US,D,20230424,000000,2.96,3.02,2.96,2.96,12194,0
+FORA.US,D,20230425,000000,2.96,3.04,2.9,2.9,30046,0
+FORA.US,D,20230426,000000,2.91,2.928,2.8,2.82,13453,0
+FORA.US,D,20230427,000000,2.83,2.845,2.55,2.8,28403,0
+FORA.US,D,20230428,000000,2.72,2.76,2.66,2.66,3071,0
+FORA.US,D,20230501,000000,2.61,2.8,2.61,2.71,9203,0
+FORA.US,D,20230502,000000,2.62,2.77,2.5686,2.65,39012,0
+FORA.US,D,20230503,000000,2.63,2.795,2.63,2.64,8105,0
+FORA.US,D,20230504,000000,2.55,2.6309,2.55,2.55,1491,0
+FORA.US,D,20230505,000000,2.675,2.68,2.648,2.68,1391,0
+FORA.US,D,20230508,000000,2.68,2.94,2.58,2.59,7968,0
+FORA.US,D,20230509,000000,2.6067,2.61,2.5,2.57,6719,0
+FORA.US,D,20230510,000000,2.51,2.585,2.46,2.54,32086,0
+FORA.US,D,20230511,000000,2.5,2.61,2.45,2.45,65599,0
+FORA.US,D,20230512,000000,2.42,2.515,2.33,2.39,74008,0
+FORA.US,D,20230515,000000,2.44,2.545,2.35,2.41,14615,0
+FORA.US,D,20230516,000000,2.36,2.42,2.34,2.41,27787,0
+FORA.US,D,20230517,000000,2.405,2.4399,2.35,2.43,27001,0
+FORA.US,D,20230518,000000,2.3531,2.4285,2.27,2.27,49101,0
+FORA.US,D,20230519,000000,2.3,2.4,2.3,2.385,14117,0
+FORA.US,D,20230522,000000,2.4,2.47,2.37,2.37,6749,0
+FORA.US,D,20230523,000000,2.4,2.63,2.36,2.36,30396,0
+FORA.US,D,20230524,000000,2.36,2.39,2.35,2.38,15426,0
+FORA.US,D,20230525,000000,2.3925,2.3925,2.31,2.31,7243,0
+FORA.US,D,20230526,000000,2.32,2.38,2.32,2.38,5339,0
+FORA.US,D,20230530,000000,2.37,2.42,2.3625,2.39,25094,0
+FORA.US,D,20230531,000000,2.4,2.44,2.39,2.39,73839,0
+FORA.US,D,20230601,000000,2.43,2.53,2.36,2.48,2242,0
+FORA.US,D,20230602,000000,2.49,2.59,2.48,2.56,8687,0
+FORA.US,D,20230605,000000,2.68,2.72,2.36,2.45,30127,0
+FORA.US,D,20230606,000000,2.44,2.5721,2.41,2.55,12678,0
+FORA.US,D,20230607,000000,2.6,2.61,2.5101,2.61,3756,0
+FORA.US,D,20230608,000000,2.54,2.5999,2.52,2.52,6028,0
+FORA.US,D,20230609,000000,2.44,2.44,2.3001,2.41,12813,0
+FORA.US,D,20230612,000000,2.37,2.4,2.28,2.38,15487,0
+FORA.US,D,20230613,000000,2.37,2.6585,2.37,2.45,15722,0
+FORA.US,D,20230614,000000,2.4,2.4,2.26,2.3,29419,0
+FORA.US,D,20230615,000000,2.26,2.26,2.16,2.17,60594,0
+FORA.US,D,20230616,000000,2.2,2.3,2.18,2.3,33317,0
+FORA.US,D,20230620,000000,2.37,2.61,2.29,2.34,12532,0
+FORA.US,D,20230621,000000,2.3,2.3,2.22,2.22,12212,0
+FORA.US,D,20230622,000000,2.2602,2.42,2.2602,2.33,2382,0
+FORA.US,D,20230623,000000,2.3398,2.45,2.325,2.365,12573,0
+FORA.US,D,20230626,000000,2.3499,2.35,2.325,2.34,1666,0
+FORA.US,D,20230627,000000,2.33,2.33,2.05,2.12,103580,0
+FORA.US,D,20230628,000000,2.13,2.3,2.13,2.21,7852,0
+FORA.US,D,20230629,000000,2.11,2.35,2.11,2.35,5310,0
+FORA.US,D,20230630,000000,2.36,2.49,2.36,2.45,5372,0
+FORA.US,D,20230703,000000,2.5,2.6497,2.45,2.475,14014,0
+FORA.US,D,20230705,000000,2.47,2.47,2.245,2.37,3020,0
+FORA.US,D,20230706,000000,2.39,2.39,2.32,2.38,5494,0
+FORA.US,D,20230707,000000,2.1301,2.4135,2.1301,2.39,2509,0
+FORA.US,D,20230710,000000,2.36,2.43,2.26,2.385,2281,0
+FORA.US,D,20230711,000000,2.3501,2.47,2.3501,2.47,5979,0
+FORA.US,D,20230712,000000,2.47,2.53,2.36,2.53,9899,0
+FORA.US,D,20230713,000000,2.53,2.59,2.46,2.59,6203,0
+FORA.US,D,20230714,000000,2.56,2.61,2.55,2.55,3739,0
+FORA.US,D,20230717,000000,2.55,2.65,2.55,2.65,1668,0
+FORA.US,D,20230718,000000,2.605,2.641,2.595,2.63,1943,0
+FORA.US,D,20230719,000000,2.59,2.7399,2.51,2.6,5430,0
+FORA.US,D,20230720,000000,2.7075,2.77,2.623,2.75,8014,0
+FORA.US,D,20230721,000000,2.69,2.8899,2.69,2.81,3215,0
+FORA.US,D,20230724,000000,2.8899,2.95,2.85,2.95,5752,0
+FORA.US,D,20230725,000000,2.8091,2.95,2.8091,2.89,2935,0
+FORA.US,D,20230726,000000,2.8,3.09,2.8,3.07,2554,0
+FORA.US,D,20230727,000000,3.07,3.085,2.86,2.89,14503,0
+FORA.US,D,20230728,000000,2.71,2.92,2.71,2.92,4102,0
+FORA.US,D,20230731,000000,2.86,3.1239,2.82,2.88,5344,0
+FORA.US,D,20230801,000000,2.75,2.87,2.71,2.72,8497,0
+FORA.US,D,20230802,000000,2.63,2.63,2.39,2.55,8512,0
+FORA.US,D,20230803,000000,2.49,2.53,2.41,2.5,3890,0
+FORA.US,D,20230804,000000,2.5,2.5601,2.5,2.55,3406,0
+FORA.US,D,20230807,000000,2.57,2.61,2.43,2.43,4360,0
+FORA.US,D,20230808,000000,2.44,2.61,2.44,2.5,5262,0
+FORA.US,D,20230809,000000,2.5,2.65,2.5,2.65,8561,0
+FORA.US,D,20230810,000000,2.4901,2.6,2.4901,2.6,903,0
+FORA.US,D,20230811,000000,2.51,2.59,2.4901,2.56,3760,0
+FORA.US,D,20230814,000000,2.59,2.59,2.5,2.59,4299,0
+FORA.US,D,20230815,000000,2.525,2.61,2.52,2.6,2791,0
+FORA.US,D,20230816,000000,2.6,2.6,2.5,2.5574,10068,0
+FORA.US,D,20230817,000000,2.52,2.61,2.5,2.59,47910,0
+FORA.US,D,20230818,000000,2.52,2.65,2.5,2.65,9337,0
+FORA.US,D,20230821,000000,2.57,2.6,2.5,2.5,11238,0
+FORA.US,D,20230822,000000,2.52,2.57,2.5,2.5,7656,0
+FORA.US,D,20230823,000000,2.51,2.57,2.47,2.57,13214,0
+FORA.US,D,20230824,000000,2.5,2.5,2.2001,2.21,9947,0
+FORA.US,D,20230825,000000,2.3,2.5,2.3,2.415,4783,0
+FORA.US,D,20230828,000000,2.43,2.5899,2.26,2.4,11597,0
+FORA.US,D,20230829,000000,2.5,2.5,2.2928,2.48,1502,0
+FORA.US,D,20230830,000000,2.37,2.5,2.37,2.45,2929,0
+FORA.US,D,20230831,000000,2.48,2.615,2.37,2.41,7249,0
+FORA.US,D,20230901,000000,2.47,2.47,2.35,2.35,3046,0
+FORA.US,D,20230905,000000,2.38,2.44,2.22,2.22,4871,0
+FORA.US,D,20230906,000000,2.26,2.52,2.2501,2.38,7774,0
+FORA.US,D,20230907,000000,2.33,2.5242,2.19,2.38,20403,0
+FORA.US,D,20230908,000000,2.29,2.31,2.22,2.3,5175,0
+FORA.US,D,20230911,000000,2.3399,2.38,2.29,2.31,9226,0
+FORA.US,D,20230912,000000,2.3001,2.31,2.25,2.25,5584,0
+FORA.US,D,20230913,000000,2.27,2.3,2.26,2.26,4587,0
+FORA.US,D,20230914,000000,2.27,2.35,2.25,2.33,6288,0
+FORA.US,D,20230915,000000,2.32,2.32,2.15,2.15,28051,0
+FORA.US,D,20230918,000000,2.15,2.32,2.15,2.25,19913,0
+FORA.US,D,20230919,000000,2.25,2.25,2.18,2.23,19119,0
+FORA.US,D,20230920,000000,2.2,2.24,2.19,2.2,16892,0
+FORA.US,D,20230921,000000,2.2,2.21,2.19,2.21,6498,0
+FORA.US,D,20230922,000000,2.2,2.25,2.2,2.25,3059,0
+FORA.US,D,20230925,000000,2.2,2.35,2.19,2.19,4394,0
+FORA.US,D,20230926,000000,2.26,2.28,2.26,2.28,949,0
+FORA.US,D,20230927,000000,2.23,2.43,2.23,2.3,3184,0
+FORA.US,D,20230928,000000,2.25,2.345,2.25,2.26,1319,0
+FORA.US,D,20230929,000000,2.24,2.31,2.22,2.2301,4297,0
+FORA.US,D,20231002,000000,2.22,2.3001,2.2,2.3,11267,0
+FORA.US,D,20231003,000000,2.22,2.34,1.846,2.34,37608,0
+FORA.US,D,20231004,000000,2.31,2.64,2.28,2.49,17477,0
+FORA.US,D,20231005,000000,2.53,2.73,2.494,2.66,19404,0
+FORA.US,D,20231006,000000,2.64,2.679,2.485,2.679,2847,0
+FORA.US,D,20231009,000000,2.54,2.54,2.46,2.47,1666,0
+FORA.US,D,20231010,000000,2.68,2.68,2.46,2.59,2462,0
+FORA.US,D,20231011,000000,2.7,3.05,2.6801,2.81,23835,0
+FORA.US,D,20231012,000000,2.63,2.8,2.63,2.8,1160,0
+FORA.US,D,20231013,000000,2.99,3.02,2.4601,2.5501,6968,0
+FORA.US,D,20231016,000000,2.66,3.1,2.66,2.73,68392,0
+FORA.US,D,20231017,000000,2.84,2.96,2.6,2.65,50395,0
+FORA.US,D,20231018,000000,2.72,2.83,2.52,2.83,3331,0
+FORA.US,D,20231019,000000,2.8179,2.8179,2.63,2.77,1959,0
+FORA.US,D,20231020,000000,2.78,2.78,2.6,2.6,1229,0
+FORA.US,D,20231023,000000,2.5586,2.61,2.55,2.61,987,0
+FORA.US,D,20231024,000000,2.52,2.57,2.5,2.57,7683,0
+FORA.US,D,20231025,000000,2.59,2.66,2.51,2.62,7673,0
+FORA.US,D,20231026,000000,2.56,2.61,2.5301,2.61,2728,0
+FORA.US,D,20231027,000000,2.6,2.75,2.4502,2.5408,17907,0
+FORA.US,D,20231030,000000,2.53,2.57,2.45,2.4576,3717,0
+FORA.US,D,20231031,000000,2.46,2.55,2.46,2.53,5774,0
+FORA.US,D,20231101,000000,2.47,2.55,2.47,2.5001,3682,0
+FORA.US,D,20231102,000000,2.56,2.56,2.5,2.55,9151,0
+FORA.US,D,20231103,000000,2.55,2.5501,2.51,2.51,2326,0
+FORA.US,D,20231106,000000,2.51,2.5807,2.51,2.51,4781,0
+FORA.US,D,20231107,000000,2.51,2.51,2.45,2.45,5546,0
+FORA.US,D,20231108,000000,2.48,2.53,2.385,2.39,6753,0
+FORA.US,D,20231109,000000,2.43,2.54,2.4,2.4,8833,0
+FORA.US,D,20231110,000000,2.46,2.74,2.44,2.6,24711,0
+FORA.US,D,20231113,000000,2.67,2.7554,2.55,2.61,30082,0
+FORA.US,D,20231114,000000,2.735,2.79,2.7,2.7,3518,0
+FORA.US,D,20231115,000000,2.57,2.72,2.57,2.6,3822,0
+FORA.US,D,20231116,000000,2.65,2.75,2.6,2.7,14725,0
+FORA.US,D,20231117,000000,2.65,2.77,2.65,2.65,3956,0
+FORA.US,D,20231120,000000,2.55,2.68,2.55,2.55,16688,0
+FORA.US,D,20231121,000000,2.52,2.66,2.46,2.46,8530,0
+FORA.US,D,20231122,000000,2.55,2.67,2.46,2.64,5129,0
+FORA.US,D,20231124,000000,2.55,2.8,2.55,2.765,2415,0
+FORA.US,D,20231127,000000,2.69,2.75,2.64,2.64,9144,0
+FORA.US,D,20231128,000000,2.66,2.84,2.6,2.84,20150,0
+FORA.US,D,20231129,000000,2.83,2.89,2.73,2.74,8345,0
+FORA.US,D,20231130,000000,2.6351,2.79,2.6351,2.71,1268,0
+FORA.US,D,20231201,000000,2.71,2.79,2.6,2.79,5376,0
+FORA.US,D,20231204,000000,2.7,2.7,2.58,2.62,5810,0
+FORA.US,D,20231205,000000,2.5598,2.5684,2.46,2.46,5667,0
+FORA.US,D,20231206,000000,2.5,2.57,2.4575,2.565,5279,0
+FORA.US,D,20231207,000000,2.52,2.52,2.42,2.43,5186,0
+FORA.US,D,20231208,000000,2.44,2.545,2.4204,2.425,4856,0
+FORA.US,D,20231211,000000,2.36,2.5,2.36,2.45,11717,0
+FORA.US,D,20231212,000000,2.43,2.45,2.39,2.39,16842,0
+FORA.US,D,20231213,000000,2.39,2.39,2.37,2.38,7673,0
+FORA.US,D,20231214,000000,2.49,2.5,2.36,2.47,10125,0
+FORA.US,D,20231215,000000,2.46,2.47,2.35,2.46,13397,0
+FORA.US,D,20231218,000000,2.43,2.5,2.33,2.48,39627,0
+FORA.US,D,20231219,000000,2.5,2.5,2.3,2.44,26839,0
+FORA.US,D,20231220,000000,2.5,2.5,2.3,2.36,43265,0
+FORA.US,D,20231221,000000,2.33,2.39,2.25,2.25,64776,0
+FORA.US,D,20231222,000000,2.32,2.45,2.03,2.41,29332,0
+FORA.US,D,20231226,000000,2.5,2.5,2.36,2.49,16627,0
+FORA.US,D,20231227,000000,2.53,2.53,2.37,2.38,14659,0
+FORA.US,D,20231228,000000,2.43,2.98,2.43,2.98,69029,0
+FORA.US,D,20231229,000000,2.98,2.98,2.7,2.925,12018,0
+FORA.US,D,20240102,000000,2.9,3.75,2.9,3.69,62227,0
+FORA.US,D,20240103,000000,3.67,3.67,2.81,2.95,41423,0
+FORA.US,D,20240104,000000,2.93,3.19,2.8174,3.19,69570,0
+FORA.US,D,20240105,000000,3.17,3.17,2.5,2.54,29400,0
+FORA.US,D,20240108,000000,2.51,2.9,2.51,2.67,17442,0
+FORA.US,D,20240109,000000,2.72,2.89,2.68,2.82,12449,0
+FORA.US,D,20240110,000000,2.8,2.84,2.7,2.7,8909,0
+FORA.US,D,20240111,000000,2.7165,2.8199,2.62,2.7,10490,0
+FORA.US,D,20240112,000000,2.68,2.78,2.48,2.6772,13361,0
+FORA.US,D,20240116,000000,2.63,2.73,2.5,2.6,10260,0
+FORA.US,D,20240117,000000,2.5872,2.697,2.5025,2.53,16915,0
+FORA.US,D,20240118,000000,2.57,2.7,2.55,2.55,9589,0
+FORA.US,D,20240119,000000,2.5499,2.73,2.5487,2.68,17565,0
+FORA.US,D,20240122,000000,2.63,2.85,2.62,2.78,15040,0
+FORA.US,D,20240123,000000,2.815,2.815,2.64,2.73,11646,0
+FORA.US,D,20240124,000000,2.84,2.84,2.78,2.78,8149,0
+FORA.US,D,20240125,000000,2.8,2.8,2.7,2.71,7979,0
+FORA.US,D,20240126,000000,2.7,2.72,2.6756,2.6756,4164,0
+FORA.US,D,20240129,000000,2.72,2.74,2.5801,2.6301,6970,0
+FORA.US,D,20240130,000000,2.55,2.87,2.52,2.74,21844,0
+FORA.US,D,20240131,000000,2.6001,2.8,2.59,2.69,17735,0
+FORA.US,D,20240201,000000,2.57,2.76,2.57,2.76,2531,0
+FORA.US,D,20240202,000000,2.63,2.73,2.57,2.73,5160,0
+FORA.US,D,20240205,000000,2.73,2.73,2.57,2.57,5593,0
+FORA.US,D,20240206,000000,2.58,2.67,2.57,2.67,5917,0
+FORA.US,D,20240207,000000,2.7,2.74,2.7,2.7,1543,0
+FORA.US,D,20240208,000000,2.7,2.87,2.7,2.76,10707,0
+FORA.US,D,20240209,000000,2.77,2.87,2.6501,2.87,9742,0
+FORA.US,D,20240212,000000,2.87,2.89,2.73,2.73,7616,0
+FORA.US,D,20240213,000000,2.8,2.8,2.6,2.66,7692,0
+FORA.US,D,20240214,000000,2.68,2.69,2.52,2.64,25400,0
+FORA.US,D,20240215,000000,2.64,2.69,2.6,2.61,4676,0
+FORA.US,D,20240216,000000,2.52,2.66,2.52,2.615,2720,0
+FORA.US,D,20240220,000000,2.65,2.68,2.63,2.6301,3068,0
+FORA.US,D,20240221,000000,2.61,2.65,2.61,2.61,4392,0
+FORA.US,D,20240222,000000,2.67,2.68,2.67,2.67,1349,0
+FORA.US,D,20240223,000000,2.6092,2.79,2.6092,2.78,49221,0
+FORA.US,D,20240226,000000,2.76,2.91,2.7201,2.91,19016,0
+FORA.US,D,20240227,000000,2.91,2.96,2.819,2.96,1856,0
+FORA.US,D,20240228,000000,2.96,3.18,2.83,3.12,123443,0
+FORA.US,D,20240229,000000,3.12,3.12,2.77,2.9,9650,0
+FORA.US,D,20240301,000000,2.82,3.11,2.62,2.86,23323,0
+FORA.US,D,20240304,000000,2.93,2.975,2.78,2.96,47389,0
+FORA.US,D,20240305,000000,2.9,2.97,2.87,2.93,1883,0
+FORA.US,D,20240306,000000,2.85,2.88,2.705,2.8,39799,0
+FORA.US,D,20240307,000000,2.75,2.95,2.75,2.79,28387,0
+FORA.US,D,20240308,000000,2.72,2.9626,2.68,2.87,36940,0
+FORA.US,D,20240311,000000,2.79,3.443,2.78,3.29,87652,0
+FORA.US,D,20240312,000000,3.29,4.15,3.16,3.41,278625,0
+FORA.US,D,20240313,000000,3.59,4.09,3.4443,3.51,95168,0
+FORA.US,D,20240314,000000,3.61,3.72,3.3,3.5,35763,0
+FORA.US,D,20240315,000000,3.6,3.66,3.33,3.59,19574,0
+FORA.US,D,20240318,000000,3.61,3.7542,3.3,3.31,58064,0
+FORA.US,D,20240319,000000,3.31,3.69,3.25,3.44,12793,0
+FORA.US,D,20240320,000000,3.49,3.64,3.44,3.64,9645,0
+FORA.US,D,20240321,000000,3.56,3.63,3.1501,3.21,42398,0
+FORA.US,D,20240322,000000,3.13,3.36,3.1,3.13,54767,0
+FORA.US,D,20240325,000000,3.1,3.2,3.05,3.07,28049,0
+FORA.US,D,20240326,000000,3.14,3.4,3,3.26,61772,0
+FORA.US,D,20240327,000000,3.2,3.4,3.15,3.2,12194,0
+FORA.US,D,20240328,000000,3.15,3.49,3.09,3.32,36854,0
+FORA.US,D,20240401,000000,3.28,3.28,2.84,2.86,29912,0
+FORA.US,D,20240402,000000,2.83,3,2.82,2.885,18834,0
+FORA.US,D,20240403,000000,2.81,3.2,2.81,3.06,20321,0
+FORA.US,D,20240404,000000,3.0564,3.18,2.96,3.04,6211,0
+FORA.US,D,20240405,000000,2.9,2.9922,2.86,2.93,8102,0
+FORA.US,D,20240408,000000,3.02,3.1372,2.8,2.95,11583,0
+FORA.US,D,20240409,000000,3.11,3.1282,3,3,18812,0
+FORA.US,D,20240410,000000,3,3.09,2.805,2.92,28838,0
+FORA.US,D,20240411,000000,2.89,3,2.855,2.86,16883,0
+FORA.US,D,20240412,000000,2.83,2.99,2.3982,2.65,77527,0
+FORA.US,D,20240415,000000,2.55,2.825,2.31,2.77,12166,0
+FORA.US,D,20240416,000000,2.7,2.7,2.5,2.66,15805,0
+FORA.US,D,20240417,000000,2.66,2.72,2.66,2.66,12859,0
+FORA.US,D,20240418,000000,2.71,2.77,2.52,2.52,23540,0
+FORA.US,D,20240419,000000,2.47,2.735,2.47,2.66,30605,0
+FORA.US,D,20240422,000000,2.65,2.72,2.58,2.58,34104,0
+FORA.US,D,20240423,000000,2.59,2.85,2.59,2.77,8113,0
+FORA.US,D,20240424,000000,2.75,2.77,2.6,2.6,10968,0
+FORA.US,D,20240425,000000,2.64,2.72,2.61,2.72,1663,0
+FORA.US,D,20240426,000000,2.85,2.86,2.7016,2.7201,15089,0
+FORA.US,D,20240429,000000,2.6,2.86,2.6,2.665,5856,0
+FORA.US,D,20240430,000000,2.59,2.75,2.59,2.615,8575,0
+FORA.US,D,20240501,000000,2.61,2.8374,2.6,2.71,12470,0
+FORA.US,D,20240502,000000,2.613,2.73,2.61,2.69,4038,0
+FORA.US,D,20240503,000000,2.66,2.7802,2.6,2.7,8255,0
+FORA.US,D,20240506,000000,2.7,2.8,2.59,2.6,11564,0
+FORA.US,D,20240507,000000,2.6,2.8,2.6,2.6,6529,0
+FORA.US,D,20240508,000000,2.6,2.75,2.6,2.63,6682,0
+FORA.US,D,20240509,000000,2.71,2.8,2.64,2.8,9094,0
+FORA.US,D,20240510,000000,2.69,2.85,2.61,2.62,21117,0
+FORA.US,D,20240513,000000,2.71,2.8,2.62,2.62,12695,0
+FORA.US,D,20240514,000000,2.7,2.8123,2.66,2.75,15627,0
+FORA.US,D,20240515,000000,2.8,2.85,2.72,2.79,6514,0
+FORA.US,D,20240516,000000,2.79,2.82,2.71,2.71,12853,0
+FORA.US,D,20240517,000000,2.69,2.765,2.65,2.66,13793,0
+FORA.US,D,20240520,000000,2.72,2.72,2.65,2.669,4044,0
+FORA.US,D,20240521,000000,2.66,2.81,2.66,2.73,7419,0
+FORA.US,D,20240522,000000,2.67,2.82,2.6537,2.67,39729,0
+FORA.US,D,20240523,000000,2.74,2.8204,2.6501,2.67,4131,0
+FORA.US,D,20240524,000000,2.65,2.7896,2.65,2.75,5568,0
+FORA.US,D,20240528,000000,2.715,2.72,2.6,2.62,9149,0
+FORA.US,D,20240529,000000,2.62,2.69,2.62,2.63,5500,0
+FORA.US,D,20240530,000000,2.69,2.715,2.63,2.64,11930,0
+FORA.US,D,20240531,000000,2.63,2.71,2.59,2.59,21635,0
+FORA.US,D,20240603,000000,2.59,2.85,2.59,2.84,11120,0
+FORA.US,D,20240604,000000,2.84,2.84,2.7101,2.74,4763,0
+FORA.US,D,20240605,000000,2.85,2.85,2.76,2.795,11472,0
+FORA.US,D,20240606,000000,2.76,2.8,2.76,2.78,3144,0
+FORA.US,D,20240607,000000,2.77,2.8,2.77,2.77,2356,0
+FORA.US,D,20240610,000000,2.78,2.87,2.6,2.65,12280,0
+FORA.US,D,20240611,000000,2.61,2.82,2.61,2.74,5984,0
+FORA.US,D,20240612,000000,2.75,2.75,2.61,2.62,4095,0
+FORA.US,D,20240613,000000,2.67,2.78,2.585,2.6275,12574,0
+FORA.US,D,20240614,000000,2.59,2.675,2.59,2.67,3340,0
+FORA.US,D,20240617,000000,2.705,2.705,2.59,2.69,5821,0
+FORA.US,D,20240618,000000,2.52,2.6927,2.5057,2.68,23191,0
+FORA.US,D,20240620,000000,2.61,2.61,2.47,2.57,41644,0
+FORA.US,D,20240621,000000,2.58,2.65,2.55,2.65,22795,0
+FORA.US,D,20240624,000000,2.535,2.7,2.5,2.7,10001,0
+FORA.US,D,20240625,000000,2.62,2.7,2.59,2.7,6545,0
+FORA.US,D,20240626,000000,2.6,2.6,2.51,2.51,5995,0
+FORA.US,D,20240627,000000,2.6,2.6,2.59,2.6,2542,0
+FORA.US,D,20240628,000000,2.6,2.65,2.58,2.65,5733,0
+FORA.US,D,20240701,000000,2.69,2.7,2.628,2.7,1265,0
+FORA.US,D,20240702,000000,2.5996,2.76,2.5996,2.64,7611,0
+FORA.US,D,20240703,000000,2.69,2.73,2.63,2.685,1193,0
+FORA.US,D,20240705,000000,2.72,2.74,2.61,2.73,5487,0
+FORA.US,D,20240708,000000,2.75,2.75,2.59,2.7,3866,0
+FORA.US,D,20240709,000000,2.65,2.74,2.58,2.59,10529,0
+FORA.US,D,20240710,000000,2.58,2.6166,2.58,2.58,7666,0
+FORA.US,D,20240711,000000,2.67,2.67,2.58,2.58,931,0
+FORA.US,D,20240712,000000,2.73,2.73,2.5,2.65,1996,0
+FORA.US,D,20240715,000000,2.52,2.67,2.52,2.52,909,0
+FORA.US,D,20240716,000000,2.58,2.6,2.51,2.59,5379,0
+FORA.US,D,20240717,000000,2.64,2.64,2.51,2.6,2739,0
+FORA.US,D,20240718,000000,2.5,2.5976,2.5,2.5,4184,0
+FORA.US,D,20240719,000000,2.51,2.5999,2.51,2.51,1592,0
+FORA.US,D,20240722,000000,2.55,2.62,2.49,2.62,4656,0
+FORA.US,D,20240723,000000,2.53,2.5999,2.53,2.53,1671,0
+FORA.US,D,20240724,000000,2.5303,2.54,2.53,2.53,775,0
+FORA.US,D,20240725,000000,2.51,2.51,2.46,2.5,2140,0
+FORA.US,D,20240726,000000,2.5,2.51,2.5,2.51,401,0
+FORA.US,D,20240729,000000,2.48,2.6,2.48,2.48,3097,0
+FORA.US,D,20240730,000000,2.4997,2.55,2.47,2.48,4254,0
+FORA.US,D,20240731,000000,2.46,2.46,2.1799,2.35,16995,0
+FORA.US,D,20240801,000000,2.44,2.6,2.44,2.6,7602,0
+FORA.US,D,20240802,000000,2.6,2.63,2.46,2.49,7888,0
+FORA.US,D,20240805,000000,2.37,2.47,2.37,2.38,1656,0
+FORA.US,D,20240806,000000,2.38,2.4,2.3507,2.4,806,0
+FORA.US,D,20240807,000000,2.4695,2.4695,2.4695,2.4695,743,0
+FORA.US,D,20240808,000000,2.45,2.5,2.35,2.35,14728,0
+FORA.US,D,20240809,000000,2.3601,2.6,2.36,2.6,7689,0
+FORA.US,D,20240812,000000,2.6,2.6,2.475,2.475,3049,0
+FORA.US,D,20240813,000000,2.48,2.48,2.45,2.47,1515,0
+FORA.US,D,20240814,000000,2.49,2.4941,2.4401,2.47,4328,0
+FORA.US,D,20240815,000000,2.33,2.5,2.33,2.4,13880,0
+FORA.US,D,20240816,000000,2.43,2.59,2.4001,2.41,1842,0
+FORA.US,D,20240819,000000,2.44,2.53,2.4258,2.43,1975,0
+FORA.US,D,20240820,000000,2.42,2.45,2.4,2.4,6559,0
+FORA.US,D,20240821,000000,2.45,2.46,2.4,2.4,3385,0
+FORA.US,D,20240822,000000,2.401,2.42,2.38,2.38,7878,0
+FORA.US,D,20240823,000000,2.38,2.6,2.38,2.52,4122,0
+FORA.US,D,20240826,000000,2.49,2.55,2.47,2.5297,7730,0
+FORA.US,D,20240827,000000,2.495,2.495,2.46,2.4601,1302,0
+FORA.US,D,20240828,000000,2.4799,2.53,2.46,2.47,3932,0
+FORA.US,D,20240829,000000,2.48,2.48,2.46,2.46,3110,0
+FORA.US,D,20240830,000000,2.44,2.475,2.4001,2.45,3180,0
+FORA.US,D,20240903,000000,2.41,2.42,2.38,2.41,12910,0
+FORA.US,D,20240904,000000,2.38,2.4,2.38,2.38,2187,0
+FORA.US,D,20240905,000000,2.39,2.405,2.34,2.34,9079,0
+FORA.US,D,20240906,000000,2.34,2.35,2.33,2.35,5648,0
+FORA.US,D,20240909,000000,2.37,2.37,2.3,2.315,6268,0
+FORA.US,D,20240910,000000,2.3,2.3001,2.28,2.28,6621,0
+FORA.US,D,20240911,000000,2.28,2.2819,2.28,2.28,1735,0
+FORA.US,D,20240912,000000,2.3,2.3,2.27,2.27,3147,0
+FORA.US,D,20240913,000000,2.2702,2.31,2.27,2.28,5362,0
+FORA.US,D,20240916,000000,2.28,2.2801,2.26,2.26,6354,0
+FORA.US,D,20240917,000000,2.26,2.28,2.22,2.22,16349,0
+FORA.US,D,20240918,000000,2.22,2.225,2.2,2.2,8614,0
+FORA.US,D,20240919,000000,2.25,2.28,2.25,2.25,6735,0
+FORA.US,D,20240920,000000,2.23,2.31,2.2,2.31,24452,0
+FORA.US,D,20240923,000000,2.28,2.28,2.1,2.16,91708,0
+FORA.US,D,20240924,000000,2.25,2.25,2.125,2.15,27582,0
+FORA.US,D,20240925,000000,2.15,2.18,2.15,2.15,9447,0
+FORA.US,D,20240926,000000,2.15,2.19,2.132,2.15,18187,0
+FORA.US,D,20240927,000000,2.17,2.17,2.14,2.16,3542,0
+FORA.US,D,20240930,000000,2.17,2.17,2.13,2.16,4360,0
+FORA.US,D,20241001,000000,2.17,2.17,2.1317,2.1317,928,0
+FORA.US,D,20241002,000000,2.142,2.15,2.13,2.1301,3331,0
+FORA.US,D,20241003,000000,2.13,2.14,2.13,2.13,2984,0
+FORA.US,D,20241004,000000,2.17,2.1899,2.155,2.185,23511,0
+FORA.US,D,20241007,000000,2.17,2.19,2.17,2.19,4648,0
+FORA.US,D,20241008,000000,2.194,2.194,2.17,2.18,5107,0
+FORA.US,D,20241009,000000,2.19,2.1901,2.1898,2.1898,1632,0
+FORA.US,D,20241010,000000,2.17,2.2,2.17,2.2,3420,0
+FORA.US,D,20241011,000000,2.2156,2.22,2.17,2.17,3577,0
+FORA.US,D,20241014,000000,2.17,2.19,2.12,2.12,26238,0
+FORA.US,D,20241015,000000,2.12,2.1341,2.12,2.12,1446,0
+FORA.US,D,20241016,000000,2.1101,2.14,2.11,2.13,7284,0
+FORA.US,D,20241017,000000,2.1184,2.15,2.11,2.11,8877,0
+FORA.US,D,20241018,000000,2.11,2.1101,2,2.11,111613,0
+FORA.US,D,20241021,000000,2.11,2.11,2.06,2.065,3622,0
+FORA.US,D,20241022,000000,2.0477,2.07,2.04,2.04,26865,0
+FORA.US,D,20241023,000000,2.04,2.0506,2.04,2.05,5908,0
+FORA.US,D,20241024,000000,2.085,2.1001,2.05,2.05,13100,0
+FORA.US,D,20241025,000000,2.17,2.17,2.04,2.08,15390,0
+FORA.US,D,20241028,000000,2.05,2.09,2.05,2.065,6425,0
+FORA.US,D,20241029,000000,2.1567,2.1567,2.048,2.05,11520,0
+FORA.US,D,20241030,000000,2.07,2.1,2.04,2.04,4402,0
+FORA.US,D,20241031,000000,2.04,2.06,2.04,2.06,7058,0
+FORA.US,D,20241101,000000,2.06,2.1,2.04,2.04,23878,0
+FORA.US,D,20241104,000000,2.07,2.1,2.03,2.07,5812,0
+FORA.US,D,20241105,000000,2.065,2.1,2.05,2.1,13275,0
+FORA.US,D,20241106,000000,2.06,2.08,2.03,2.04,10710,0
+FORA.US,D,20241107,000000,2.04,2.2,2.03,2.03,10567,0
+FORA.US,D,20241108,000000,2.03,2.2,2.02,2.02,16908,0
+FORA.US,D,20241111,000000,2.03,2.03,2.02,2.02,11450,0
+FORA.US,D,20241112,000000,2.04,2.11,2.02,2.04,10049,0
+FORA.US,D,20241113,000000,2.1,2.13,2.01,2.0392,13288,0
+FORA.US,D,20241114,000000,2.01,2.055,2,2.03,41545,0
+FORA.US,D,20241115,000000,2.01,2.01,1.99,2,13786,0
+FORA.US,D,20241118,000000,2,2.045,1.98,2.03,128343,0
+FORA.US,D,20241119,000000,2.0687,2.12,2.0399,2.1,68998,0
+FORA.US,D,20241120,000000,2.08,2.12,1.99,2.05,48260,0
+FORA.US,D,20241121,000000,2.04,2.1,2,2.09,13677,0
+FORA.US,D,20241122,000000,2.07,2.185,2.04,2.16,13700,0
+FORA.US,D,20241125,000000,2.14,2.14,2.02,2.02,12168,0
+FORA.US,D,20241126,000000,2.05,2.092,2.04,2.06,9394,0
+FORA.US,D,20241127,000000,2.0099,2.13,2.0099,2.1,10008,0
+FORA.US,D,20241129,000000,2.0488,2.06,2.0418,2.06,4518,0
+FORA.US,D,20241202,000000,2.08,2.14,2.07,2.14,19007,0
+FORA.US,D,20241203,000000,2.11,2.12,2.01,2.06,10604,0
+FORA.US,D,20241204,000000,2.03,2.0301,1.98,2.01,6474,0
+FORA.US,D,20241205,000000,1.9867,2.03,1.97,2.03,25847,0
+FORA.US,D,20241206,000000,2.0423,2.0423,1.99,2.01,3195,0
+FORA.US,D,20241209,000000,1.99,2.05,1.99,2.05,12144,0
+FORA.US,D,20241210,000000,2.03,2.07,2,2.06,21943,0
+FORA.US,D,20241211,000000,2.02,2.07,2.01,2.07,7681,0
+FORA.US,D,20241212,000000,2.03,2.04,2,2.04,18979,0
+FORA.US,D,20241213,000000,2.01,2.04,2.009,2.04,10549,0
+FORA.US,D,20241216,000000,2.05,2.05,1.99,2,10769,0
+FORA.US,D,20241217,000000,2.01,2.04,2,2.04,18522,0
+FORA.US,D,20241218,000000,2.04,2.045,2.0096,2.01,9183,0
+FORA.US,D,20241219,000000,2,2.02,1.97,2.02,17889,0
+FORA.US,D,20241220,000000,1.98,2.12,1.98,2.12,13547,0
+FORA.US,D,20241223,000000,2.1,2.1,2.01,2.04,23697,0
+FORA.US,D,20241224,000000,2.01,2.05,1.97,2.05,43245,0
+FORA.US,D,20241226,000000,2.05,2.0901,2.0499,2.09,11187,0
+FORA.US,D,20241227,000000,2.05,2.1,2.01,2.07,10781,0
+FORA.US,D,20241230,000000,2.03,2.0528,2.01,2.05,14360,0
+FORA.US,D,20241231,000000,2.1,2.1,2.02,2.06,14777,0
+FORA.US,D,20250102,000000,2.06,2.07,2.055,2.06,1965,0
+FORA.US,D,20250103,000000,2.1192,2.1192,2.0207,2.07,6664,0
+FORA.US,D,20250106,000000,2.11,2.111,2,2.03,31131,0
+FORA.US,D,20250107,000000,2.0601,2.0601,2.03,2.05,4898,0
+FORA.US,D,20250108,000000,2,2.06,2,2.0485,3866,0
+FORA.US,D,20250110,000000,2.12,2.12,1.96,2.05,60355,0
+FORA.US,D,20250113,000000,2.04,2.09,1.9876,2.09,20945,0
+FORA.US,D,20250114,000000,2.05,2.08,2.01,2.08,21798,0
+FORA.US,D,20250115,000000,2.07,2.08,1.96,2.07,12603,0
+FORA.US,D,20250116,000000,1.9951,2.11,1.9951,2.09,12003,0
+FORA.US,D,20250117,000000,2.0274,2.0274,2.0274,2.0274,592,0
+FORA.US,D,20250121,000000,2.1,2.1,2.1,2.1,934,0
+FORA.US,D,20250122,000000,1.9701,2.1,1.9701,2.08,2717,0
+FORA.US,D,20250123,000000,2,2.19,2,2.19,5926,0
+FORA.US,D,20250124,000000,2.15,2.28,2.15,2.22,21531,0
+FORA.US,D,20250127,000000,2.1,2.63,2.1,2.18,50632,0
+FORA.US,D,20250128,000000,2.22,2.25,2.112,2.147,8384,0
+FORA.US,D,20250129,000000,2.18,2.67,2.1501,2.33,88575,0
+FORA.US,D,20250130,000000,2.26,2.495,2.1601,2.25,43825,0
+FORA.US,D,20250131,000000,2.21,2.3,2.11,2.2,10444,0
+FORA.US,D,20250203,000000,2.08,2.29,2.03,2.29,36374,0
+FORA.US,D,20250204,000000,2.31,2.39,2.1601,2.36,11787,0
+FORA.US,D,20250205,000000,2.37,2.6,2.295,2.44,13679,0
+FORA.US,D,20250206,000000,2.48,2.5499,2.4,2.4,26278,0
+FORA.US,D,20250207,000000,2.44,2.52,2.3,2.48,13325,0
+FORA.US,D,20250210,000000,2.45,2.51,2.36,2.51,27660,0
+FORA.US,D,20250211,000000,2.655,3.11,2.51,2.66,223232,0
+FORA.US,D,20250212,000000,2.6,2.69,2.35,2.51,60119,0
+FORA.US,D,20250213,000000,2.6,2.8294,2.45,2.76,27923,0
+FORA.US,D,20250214,000000,2.89,3.62,2.8449,3.59,155145,0
+FORA.US,D,20250218,000000,4.03,4.03,3.07,3.32,194382,0
+FORA.US,D,20250219,000000,3.31,3.5999,2.7051,2.72,42969,0
+FORA.US,D,20250220,000000,2.73,3.19,2.5001,2.5016,40142,0
+FORA.US,D,20250221,000000,2.43,2.7,2.4,2.41,44007,0
+FORA.US,D,20250224,000000,2.37,2.37,2.26,2.26,11199,0
+FORA.US,D,20250225,000000,2.27,2.39,2.25,2.27,4754,0
+FORA.US,D,20250226,000000,2.19,2.3,2.17,2.25,28544,0
+FORA.US,D,20250227,000000,2.16,2.2,2.07,2.14,9602,0
+FORA.US,D,20250228,000000,2.15,2.2499,2.11,2.11,6430,0
+FORA.US,D,20250303,000000,2.11,2.171,2.08,2.08,8800,0
+FORA.US,D,20250304,000000,2.11,2.15,2,2.02,12356,0
+FORA.US,D,20250305,000000,2.02,2.2014,2.02,2.06,10717,0
+FORA.US,D,20250306,000000,2.2172,2.2172,1.98,2.09,6817,0
+FORA.US,D,20250307,000000,2.09,2.115,2.0294,2.11,11060,0
+FORA.US,D,20250310,000000,2.22,2.22,1.98,1.98,6064,0
+FORA.US,D,20250311,000000,2.05,2.15,2.05,2.1,22339,0
+FORA.US,D,20250312,000000,2.12,2.19,2.05,2.05,8986,0
+FORA.US,D,20250313,000000,2.115,2.115,2.01,2.06,11838,0
+FORA.US,D,20250314,000000,2.05,2.12,2.05,2.07,5000,0
+FORA.US,D,20250317,000000,2.12,2.12,2.05,2.05,8885,0
+FORA.US,D,20250318,000000,2.05,2.19,2.02,2.02,3799,0
+FORA.US,D,20250319,000000,2,2.12,2,2.08,6113,0
+FORA.US,D,20250320,000000,2.06,2.1899,2.06,2.18,8768,0
+FORA.US,D,20250321,000000,2.05,2.19,2.05,2.06,8903,0
+FORA.US,D,20250324,000000,2.07,2.17,2.07,2.17,6997,0
+FORA.US,D,20250325,000000,2.08,2.13,2.05,2.13,8774,0
+FORA.US,D,20250326,000000,2.07,2.0794,2.015,2.06,3112,0
+FORA.US,D,20250327,000000,2.02,2.1299,2,2,12296,0
+FORA.US,D,20250328,000000,2,2.05,2,2,5417,0
+FORA.US,D,20250331,000000,2,2.0447,2,2,6870,0
+FORA.US,D,20250401,000000,1.9,1.9687,1.9,1.96,3300,0
+FORA.US,D,20250402,000000,1.91,1.93,1.91,1.91,3801,0
+FORA.US,D,20250403,000000,1.9,2.01,1.899,1.9,5253,0
+FORA.US,D,20250404,000000,1.91,2.1064,1.91,1.92,4517,0
+FORA.US,D,20250407,000000,1.87,1.9289,1.87,1.92,11812,0
+FORA.US,D,20250408,000000,1.93,1.932,1.8701,1.89,2641,0
+FORA.US,D,20250409,000000,1.8941,2.05,1.87,1.885,125925,0
+FORA.US,D,20250410,000000,1.88,2,1.85,1.86,165822,0
+FORA.US,D,20250411,000000,1.85,2.08,1.85,1.88,87597,0
+FORA.US,D,20250414,000000,1.95,2.08,1.88,1.955,110737,0
+FORA.US,D,20250415,000000,1.91,2.0844,1.9004,2.0844,22235,0
+FORA.US,D,20250416,000000,1.91,2.0699,1.91,1.9698,4964,0
+FORA.US,D,20250417,000000,1.96,1.9644,1.9,1.955,4177,0
+FORA.US,D,20250421,000000,2.0295,2.0295,1.89,1.89,1870,0
+FORA.US,D,20250422,000000,1.85,1.93,1.85,1.93,3036,0
+FORA.US,D,20250423,000000,1.9156,1.9156,1.87,1.87,1182,0
+FORA.US,D,20250424,000000,1.9,1.93,1.8593,1.8801,23143,0
+FORA.US,D,20250425,000000,1.9,2.11,1.9,1.97,27913,0
+FORA.US,D,20250428,000000,2,2.25,1.96,2.23,26167,0
+FORA.US,D,20250429,000000,2.23,2.2499,2.0597,2.16,28670,0
+FORA.US,D,20250430,000000,2.06,2.2047,2,2.02,5583,0
+FORA.US,D,20250501,000000,2.1,2.13,2,2,11535,0
+FORA.US,D,20250502,000000,2,2.07,2,2.07,5185,0
+FORA.US,D,20250505,000000,2.04,2.0562,1.95,1.99,7654,0
+FORA.US,D,20250506,000000,1.99,2.1081,1.97,1.97,4940,0
+FORA.US,D,20250507,000000,2,2,1.93,1.95,4316,0
+FORA.US,D,20250508,000000,2,2.0147,1.9544,1.989,1494,0
+FORA.US,D,20250509,000000,1.97,2,1.8764,1.91,5202,0
+FORA.US,D,20250512,000000,1.9609,1.99,1.9609,1.99,1424,0
+FORA.US,D,20250513,000000,2.0579,2.0579,2,2.03,1314,0
+FORA.US,D,20250514,000000,2.0013,2.013,1.86,1.86,4729,0
+FORA.US,D,20250515,000000,2.06,2.2499,2.06,2.24,9778,0
+FORA.US,D,20250516,000000,2.24,2.25,2.13,2.15,6750,0
+FORA.US,D,20250519,000000,2.18,2.24,2.18,2.2,2462,0
+FORA.US,D,20250520,000000,2.1,2.14,2.06,2.14,11899,0
+FORA.US,D,20250521,000000,2.05,2.0572,2.05,2.05,2525,0
+FORA.US,D,20250522,000000,2.0285,2.2499,2.0285,2.05,2344,0
+FORA.US,D,20250523,000000,2.1235,2.1235,2.02,2.07,6412,0
+FORA.US,D,20250527,000000,2.0101,2.2499,2.0101,2.1724,15756,0
+FORA.US,D,20250528,000000,2.05,2.13,1.92,1.99,29917,0
+FORA.US,D,20250529,000000,1.96,2.155,1.95,2.155,12387,0
+FORA.US,D,20250530,000000,2.0818,2.0818,2.06,2.06,1477,0
+FORA.US,D,20250602,000000,2.06,2.11,2.06,2.06,3440,0
+FORA.US,D,20250603,000000,2.155,2.155,2.08,2.08,1529,0
+FORA.US,D,20250604,000000,2.155,2.25,2.06,2.1086,8905,0
+FORA.US,D,20250605,000000,2.0646,2.13,1.9501,2.05,12111,0
+FORA.US,D,20250606,000000,2.06,2.25,2.05,2.06,3790,0
+FORA.US,D,20250609,000000,2.05,2.1521,2.05,2.05,9073,0
+FORA.US,D,20250610,000000,2.0628,2.1485,2.04,2.04,5119,0
+FORA.US,D,20250611,000000,2.04,2.08,2.04,2.06,4795,0
+FORA.US,D,20250612,000000,2.085,2.085,2.04,2.04,2514,0
+FORA.US,D,20250613,000000,2.04,2.04,1.95,1.95,16239,0
+FORA.US,D,20250616,000000,1.98,2.03,1.98,2.01,3362,0
+FORA.US,D,20250617,000000,2.04,2.08,1.99,2.06,3930,0
+FORA.US,D,20250618,000000,2.09,2.13,2.0164,2.12,3201,0
+FORA.US,D,20250620,000000,2.1342,2.24,2.02,2.15,7404,0
+FORA.US,D,20250623,000000,2.07,2.2499,2.07,2.16,6453,0
+FORA.US,D,20250624,000000,2.22,2.22,2.02,2.22,8168,0
+FORA.US,D,20250625,000000,2.0401,2.06,2.04,2.06,2262,0
+FORA.US,D,20250626,000000,1.9909,2.08,1.9909,2.08,11841,0
+FORA.US,D,20250627,000000,2.05,2.09,1.99,1.99,17163,0
+FORA.US,D,20250630,000000,2.08,2.08,1.96,1.96,25603,0
+FORA.US,D,20250701,000000,1.95,1.99,1.95,1.97,6284,0
+FORA.US,D,20250702,000000,2,2,1.97,1.97,3829,0
+FORA.US,D,20250703,000000,2.0021,2.01,1.96,1.96,3440,0
+FORA.US,D,20250707,000000,1.99,2.12,1.99,2.05,8349,0
+FORA.US,D,20250708,000000,1.99,2.21,1.99,2.04,8945,0
+FORA.US,D,20250709,000000,2.11,2.16,2.06,2.16,5085,0
+FORA.US,D,20250710,000000,2.17,2.18,2.05,2.05,5125,0
+FORA.US,D,20250711,000000,2.115,2.115,2.05,2.05,1384,0
+FORA.US,D,20250714,000000,2.05,2.115,2.01,2.02,17048,0
+FORA.US,D,20250715,000000,2,2.02,1.91,1.93,89473,0
+FORA.US,D,20250716,000000,1.95,1.9955,1.95,1.96,4210,0
+FORA.US,D,20250717,000000,2.0399,2.0399,1.94,1.94,12704,0
+FORA.US,D,20250718,000000,2.02,2.03,1.95,1.96,4932,0
+FORA.US,D,20250721,000000,2.06,2.064,1.96,1.98,8096,0
+FORA.US,D,20250722,000000,2.005,2.03,1.93,1.93,12160,0
+FORA.US,D,20250723,000000,1.98,2.0099,1.93,1.97,21284,0
+FORA.US,D,20250724,000000,1.96,1.98,1.92,1.955,6015,0
+FORA.US,D,20250725,000000,1.97,1.97,1.93,1.94,7452,0
+FORA.US,D,20250728,000000,1.93,1.945,1.93,1.93,2005,0
+FORA.US,D,20250729,000000,1.93,1.9386,1.93,1.93,1749,0
+FORA.US,D,20250730,000000,1.93,1.94,1.92,1.9236,5174,0
+FORA.US,D,20250731,000000,1.92,2,1.92,2,21771,0
+FORA.US,D,20250801,000000,2,2.1203,1.92,1.92,23533,0
+FORA.US,D,20250804,000000,1.92,1.93,1.92,1.92,9423,0
+FORA.US,D,20250805,000000,1.9201,1.9399,1.9201,1.93,7938,0
+FORA.US,D,20250806,000000,1.91,1.9201,1.91,1.9102,5346,0
+FORA.US,D,20250807,000000,1.91,1.9103,1.91,1.91,2502,0
+FORA.US,D,20250808,000000,1.95,1.95,1.9,1.9,1549,0
+FORA.US,D,20250811,000000,1.9,1.99,1.89,1.9297,46400,0
+FORA.US,D,20250812,000000,1.99,1.9999,1.89,1.9,47861,0
+FORA.US,D,20250813,000000,1.91,1.9599,1.89,1.9,15174,0
+FORA.US,D,20250814,000000,1.93,2,1.89,1.93,9213,0
+FORA.US,D,20250815,000000,1.96,2,1.92,2,25010,0
+FORA.US,D,20250818,000000,2.01,2.04,1.945,1.96,24811,0
+FORA.US,D,20250819,000000,1.96,1.98,1.89,1.9,13358,0
+FORA.US,D,20250820,000000,1.9,1.9305,1.89,1.89,7451,0
+FORA.US,D,20250821,000000,1.89,1.8944,1.75,1.75,25678,0
+FORA.US,D,20250822,000000,1.73,1.88,1.64,1.77,18289,0
+FORA.US,D,20250825,000000,2.08,2.71,2.02,2.21,829643,0
+FORA.US,D,20250826,000000,2.21,2.21,1.91,1.92,166059,0
+FORA.US,D,20250827,000000,1.94,2.0136,1.92,1.92,18284,0
+FORA.US,D,20250828,000000,1.93,2.0078,1.88,1.94,21751,0
+FORA.US,D,20250829,000000,1.94,1.97,1.91,1.97,7570,0
+FORA.US,D,20250902,000000,2.06,2.16,2,2.11,36933,0
+FORA.US,D,20250903,000000,2.12,2.12,2.0501,2.1,23164,0
+FORA.US,D,20250904,000000,2.1,2.19,2.08,2.15,24073,0
+FORA.US,D,20250905,000000,2.17,2.17,2.06,2.1,22456,0
+FORA.US,D,20250908,000000,2.19,2.195,2.07,2.08,11276,0
+FORA.US,D,20250909,000000,2.08,2.38,2.08,2.09,38478,0
+FORA.US,D,20250910,000000,2.12,2.34,2.1,2.32,91195,0
+FORA.US,D,20250911,000000,2.32,2.32,2.21,2.21,34211,0
+FORA.US,D,20250912,000000,2.25,2.3,2.2,2.25,21137,0
+FORA.US,D,20250915,000000,2.36,2.39,2.25,2.26,72234,0
+FORA.US,D,20250916,000000,2.2666,2.32,2.2,2.23,17131,0
+FORA.US,D,20250917,000000,2.21,2.29,2.2,2.27,35505,0
+FORA.US,D,20250918,000000,2.29,2.31,2.22,2.31,27058,0
+FORA.US,D,20250919,000000,2.29,2.35,2.26,2.31,26313,0
+FORA.US,D,20250922,000000,2.29,2.385,2.29,2.37,44780,0
+FORA.US,D,20250923,000000,2.35,2.35,2.22,2.28,22682,0
+FORA.US,D,20250924,000000,2.29,2.29,2.24,2.25,28881,0
+FORA.US,D,20250925,000000,2.27,2.27,2.2,2.2,20073,0
+FORA.US,D,20250926,000000,2.2,2.28,2.2,2.2,10573,0
+FORA.US,D,20250929,000000,2.23,2.23,2.2,2.21,5742,0
+FORA.US,D,20250930,000000,2.23,2.25,2.21,2.25,2472,0
+FORA.US,D,20251001,000000,2.24,2.2999,2.21,2.25,9365,0
+FORA.US,D,20251002,000000,2.22,2.3171,2.2101,2.23,17609,0
+FORA.US,D,20251003,000000,2.34,2.34,2.2,2.22,24375,0
+FORA.US,D,20251006,000000,2.23,2.28,2.23,2.28,10768,0
+FORA.US,D,20251007,000000,2.25,2.27,2.2,2.2,6686,0
+FORA.US,D,20251008,000000,2.23,2.27,2.2,2.27,10415,0
+FORA.US,D,20251009,000000,2.27,2.3199,2.24,2.3,3805,0
+FORA.US,D,20251010,000000,2.32,2.32,2.24,2.31,164884,0
+FORA.US,D,20251013,000000,2.22,2.62,2.21,2.49,6649524,0
+FORA.US,D,20251014,000000,2.46,2.47,2.3,2.35,210170,0
+FORA.US,D,20251015,000000,2.39,2.396,2.16,2.19,155439,0
+FORA.US,D,20251016,000000,2.19,2.21,2.12,2.18,118389,0
+FORA.US,D,20251017,000000,2.15,2.1696,2.1114,2.12,49219,0
+FORA.US,D,20251020,000000,2.11,2.222,2.11,2.19,69547,0
+FORA.US,D,20251021,000000,2.16,2.22,2.1117,2.2,23661,0
+FORA.US,D,20251022,000000,2.14,2.3,2.14,2.19,46064,0
+FORA.US,D,20251023,000000,2.16,2.21,2.16,2.16,33953,0
+FORA.US,D,20251024,000000,2.16,2.2,2.15,2.19,18908,0
+FORA.US,D,20251027,000000,2.19,2.43,2.19,2.33,72841,0
+FORA.US,D,20251028,000000,2.35,2.4,2.2481,2.38,44649,0
+FORA.US,D,20251029,000000,2.34,2.42,2.2701,2.33,32945,0
+FORA.US,D,20251030,000000,2.32,2.32,2.18,2.21,36605,0
+FORA.US,D,20251031,000000,2.3,2.3,2.16,2.24,22264,0
+FORA.US,D,20251103,000000,2.19,2.278,2.16,2.23,33654,0
+FORA.US,D,20251104,000000,2.19,2.328,2.19,2.26,53439,0
+FORA.US,D,20251105,000000,2.15,2.29,2.15,2.21,47899,0
+FORA.US,D,20251106,000000,2.2,2.215,2.16,2.17,14497,0
+FORA.US,D,20251107,000000,2.1874,2.2,2.14,2.15,20647,0
+FORA.US,D,20251110,000000,2.17,2.212,2.15,2.19,10099,0
+FORA.US,D,20251111,000000,2.21,2.22,2.16,2.18,3868,0
+FORA.US,D,20251112,000000,2.15,2.2,2.1486,2.15,31661,0
+FORA.US,D,20251113,000000,2.12,2.23,2.12,2.15,27121,0
+FORA.US,D,20251114,000000,2.11,2.23,2.11,2.14,74495,0
+FORA.US,D,20251117,000000,2.12,2.2999,2.05,2.23,111639,0
+FORA.US,D,20251118,000000,2.16,2.2,2.12,2.12,61968,0
+FORA.US,D,20251119,000000,2.12,2.17,2.11,2.12,51322,0
+FORA.US,D,20251120,000000,2.15,2.17,2.11,2.13,17596,0
+FORA.US,D,20251121,000000,2.1286,2.18,2.12,2.18,31594,0
+FORA.US,D,20251124,000000,2.11,2.18,2.11,2.15,29195,0
+FORA.US,D,20251125,000000,2.13,2.215,2.09,2.19,43685,0
+FORA.US,D,20251126,000000,2.18,2.23,2.16,2.18,10680,0
+FORA.US,D,20251128,000000,2.09,2.12,2.03,2.1,96516,0
+FORA.US,D,20251201,000000,2.04,2.21,2.04,2.17,26036,0
+FORA.US,D,20251202,000000,2.17,2.2,2.17,2.2,16782,0
+FORA.US,D,20251203,000000,2.145,2.162,2.12,2.15,4355,0
+FORA.US,D,20251204,000000,2.1,2.19,2.1,2.18,10407,0
+FORA.US,D,20251205,000000,2.17,2.2,2.13,2.145,40895,0
+FORA.US,D,20251208,000000,2.13,2.18,2.11,2.15,32188,0
+FORA.US,D,20251209,000000,2.16,2.18,2.14,2.14,9134,0
+FORA.US,D,20251210,000000,2.17,2.175,2.13,2.13,9894,0
+FORA.US,D,20251211,000000,2.11,2.15,2.11,2.14,7309,0
+FORA.US,D,20251212,000000,2.15,2.19,2.11,2.13,35747,0
+FORA.US,D,20251215,000000,2.13,2.17,2.12,2.13,20363,0
+FORA.US,D,20251216,000000,2.11,2.15,2.11,2.14,21462,0
+FORA.US,D,20251217,000000,2.12,2.14,2.12,2.14,18619,0
+FORA.US,D,20251218,000000,2.1499,2.1799,2.09,2.16,59519,0
+FORA.US,D,20251219,000000,2.14,2.1557,2.04,2.04,61280,0
+FORA.US,D,20251222,000000,2.04,2.13,2.04,2.1,19641,0
+FORA.US,D,20251223,000000,2.11,2.12,2.09,2.12,47445,0
+FORA.US,D,20251224,000000,2.1,2.11,2.1,2.11,5265,0
+FORA.US,D,20251226,000000,2.09,2.11,2.07,2.11,39166,0
+FORA.US,D,20251229,000000,2.1,2.115,2.07,2.1,66748,0
+FORA.US,D,20251230,000000,2.09,2.11,2.08,2.11,48926,0
+FORA.US,D,20251231,000000,2.1124,2.12,2.06,2.12,29825,0
+FORA.US,D,20260102,000000,2.1199,2.12,2.1,2.12,18306,0
+FORA.US,D,20260105,000000,2.15,2.15,2.1109,2.12,2987,0
+FORA.US,D,20260106,000000,2.13,2.155,2.13,2.13,15337,0
+FORA.US,D,20260107,000000,2.14,2.14,2.14,2.14,427,0
+FORA.US,D,20260108,000000,2.1202,2.125,2.11,2.12,34723,0
+FORA.US,D,20260109,000000,2.07,2.105,2.07,2.08,18915,0
+FORA.US,D,20260112,000000,2.06,2.13,2.06,2.12,16587,0
+FORA.US,D,20260113,000000,2.1,2.1,2.09,2.1,14038,0
+FORA.US,D,20260114,000000,2.08,2.1,2.08,2.09,19866,0
+FORA.US,D,20260115,000000,2.09,2.13,2.0501,2.13,33240,0
+FORA.US,D,20260116,000000,2.1001,2.11,2.09,2.09,11197,0
+FORA.US,D,20260120,000000,2.1,2.13,2.08,2.1,50825,0
+FORA.US,D,20260121,000000,2.11,2.14,2.11,2.11,7333,0
+FORA.US,D,20260122,000000,2.1107,2.1202,2.1,2.1,17060,0
+FORA.US,D,20260123,000000,2.1,2.12,2.1,2.12,9861,0
+FORA.US,D,20260126,000000,2.11,2.13,2.09,2.13,28381,0
+FORA.US,D,20260127,000000,2.096,2.12,2.09,2.12,11731,0
+FORA.US,D,20260128,000000,2.12,2.14,2.11,2.13,3183,0
+FORA.US,D,20260129,000000,2.12,2.12,2.09,2.11,43258,0
+FORA.US,D,20260130,000000,2.115,2.12,2.08,2.1,23637,0
+FORA.US,D,20260202,000000,2.1,2.12,2.1,2.11,12388,0
+FORA.US,D,20260203,000000,2.1,2.12,2.095,2.11,66259,0
+FORA.US,D,20260204,000000,2.0928,2.11,2.09,2.1,41538,0
+FORA.US,D,20260205,000000,2.09,2.115,2.08,2.095,36836,0
+FORA.US,D,20260206,000000,2.08,2.11,2.08,2.09,28468,0
+FORA.US,D,20260209,000000,2.08,2.1,2.08,2.09,29428,0
+FORA.US,D,20260210,000000,2.099,2.1002,2.08,2.09,38885,0
+FORA.US,D,20260211,000000,2.095,2.1,2.07,2.08,34041,0
+FORA.US,D,20260212,000000,2.085,2.1,2.085,2.1,4013,0
+FORA.US,D,20260213,000000,2.08,2.101,2.074,2.1,6018,0
+FORA.US,D,20260217,000000,2.1,2.1,2.09,2.1,15964,0
+FORA.US,D,20260218,000000,2.0911,2.11,2.075,2.075,11706,0
diff --git a/daily/us/nasdaq stocks/1/frhc.us.txt b/daily/us/nasdaq stocks/1/frhc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8eacdb89d7e1442be9cfb6272755609f7cb795c9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/frhc.us.txt	
@@ -0,0 +1,1594 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRHC.US,D,20191016,000000,13.59,13.91,13.58,13.8,81691,0
+FRHC.US,D,20191017,000000,13.86,13.88,13.5,13.5,73228,0
+FRHC.US,D,20191018,000000,13.45,13.45,12.67,12.95,173372,0
+FRHC.US,D,20191021,000000,12.85,12.85,12.03,12.63,263906,0
+FRHC.US,D,20191022,000000,12.63,13,12.5,12.85,113954,0
+FRHC.US,D,20191023,000000,12.87,13.06,12.85,12.95,77870,0
+FRHC.US,D,20191024,000000,12.99,13.03,12.86,12.9,41018,0
+FRHC.US,D,20191025,000000,12.89,12.9,12.74,12.8,36919,0
+FRHC.US,D,20191028,000000,12.9,13.2,12.87,13.18,87249,0
+FRHC.US,D,20191029,000000,13.15,13.34,13.15,13.34,58239,0
+FRHC.US,D,20191030,000000,13.35,13.98,13.33,13.65,97668,0
+FRHC.US,D,20191031,000000,13.6,13.75,13.57,13.64,75614,0
+FRHC.US,D,20191101,000000,13.47,13.79,13.3,13.74,26529,0
+FRHC.US,D,20191104,000000,13.85,13.89,13.82,13.89,38309,0
+FRHC.US,D,20191105,000000,13.93,14,13.91,13.97,44741,0
+FRHC.US,D,20191106,000000,13.98,14,13.58,13.88,104999,0
+FRHC.US,D,20191107,000000,13.89,14.23,13.82,14.15,113094,0
+FRHC.US,D,20191108,000000,14.12,14.76,14.12,14.71,188809,0
+FRHC.US,D,20191111,000000,14.62,15.58,14.51,15.2,500118,0
+FRHC.US,D,20191112,000000,15.21,15.43,13.61,15.14,525492,0
+FRHC.US,D,20191113,000000,15.08,15.23,14.3,15.03,284696,0
+FRHC.US,D,20191114,000000,14.96,15,14.84,14.84,78300,0
+FRHC.US,D,20191115,000000,14.8,15.19,14.71,14.71,116991,0
+FRHC.US,D,20191118,000000,14.73,14.76,14.17,14.18,167647,0
+FRHC.US,D,20191119,000000,14.25,14.28,13.98,14.03,143361,0
+FRHC.US,D,20191120,000000,13.95,14.27,13.84,14.24,160912,0
+FRHC.US,D,20191121,000000,14.25,14.62,14.22,14.48,183829,0
+FRHC.US,D,20191122,000000,14.53,14.71,14.53,14.67,80531,0
+FRHC.US,D,20191125,000000,14.76,15.04,14.72,14.86,140256,0
+FRHC.US,D,20191126,000000,14.86,14.95,14.7,14.7,103504,0
+FRHC.US,D,20191127,000000,14.71,14.79,14.62,14.76,80021,0
+FRHC.US,D,20191129,000000,14.83,14.9,14.66,14.69,61739,0
+FRHC.US,D,20191202,000000,14.69,14.74,14.56,14.58,72496,0
+FRHC.US,D,20191203,000000,14.35,14.5,14.25,14.31,140779,0
+FRHC.US,D,20191204,000000,14.3,14.67,13.71,14.38,145135,0
+FRHC.US,D,20191205,000000,14.4,14.5,14.35,14.44,80151,0
+FRHC.US,D,20191206,000000,14.59,14.6,14.5,14.53,68758,0
+FRHC.US,D,20191209,000000,14.29,14.52,14.1,14.52,145293,0
+FRHC.US,D,20191210,000000,14.53,14.55,14.33,14.41,142636,0
+FRHC.US,D,20191211,000000,14.47,14.54,14.43,14.44,51824,0
+FRHC.US,D,20191212,000000,14.41,14.54,14.4,14.54,39856,0
+FRHC.US,D,20191213,000000,14.5,14.85,14.39,14.84,148053,0
+FRHC.US,D,20191216,000000,14.98,15,14.79,14.91,111939,0
+FRHC.US,D,20191217,000000,14.9,14.93,14.5,14.76,112273,0
+FRHC.US,D,20191218,000000,14.76,14.84,14.55,14.74,143719,0
+FRHC.US,D,20191219,000000,14.74,14.9,14.64,14.87,187661,0
+FRHC.US,D,20191220,000000,14.8,14.82,14.63,14.7,147858,0
+FRHC.US,D,20191223,000000,14.7,14.8,14.59,14.63,224775,0
+FRHC.US,D,20191224,000000,14.63,14.74,14.59,14.71,141980,0
+FRHC.US,D,20191226,000000,14.74,14.92,14.67,14.84,314066,0
+FRHC.US,D,20191227,000000,14.87,14.96,14.75,14.87,196847,0
+FRHC.US,D,20191230,000000,14.88,14.93,14.6,14.62,222536,0
+FRHC.US,D,20191231,000000,14.6,14.65,14.47,14.54,115635,0
+FRHC.US,D,20200102,000000,14.72,14.76,14.69,14.69,22261,0
+FRHC.US,D,20200103,000000,14.53,14.62,14.52,14.61,22305,0
+FRHC.US,D,20200106,000000,14.51,14.51,14.44,14.49,19444,0
+FRHC.US,D,20200107,000000,14.43,14.48,14.39,14.45,24304,0
+FRHC.US,D,20200108,000000,14.49,14.5,14.41,14.42,36977,0
+FRHC.US,D,20200109,000000,14.54,14.67,14.54,14.63,36232,0
+FRHC.US,D,20200110,000000,14.68,14.8,14.67,14.8,34620,0
+FRHC.US,D,20200113,000000,14.87,14.95,14.83,14.94,70815,0
+FRHC.US,D,20200114,000000,14.93,14.95,14.87,14.88,44654,0
+FRHC.US,D,20200115,000000,14.87,14.89,14.67,14.69,78673,0
+FRHC.US,D,20200116,000000,14.79,14.89,14.69,14.84,67478,0
+FRHC.US,D,20200117,000000,14.87,14.98,14.84,14.98,83530,0
+FRHC.US,D,20200121,000000,14.88,15.45,14.88,15.31,165929,0
+FRHC.US,D,20200122,000000,15.33,15.49,15.2,15.47,123319,0
+FRHC.US,D,20200123,000000,15.4,15.44,15.2,15.27,110720,0
+FRHC.US,D,20200124,000000,15.31,15.4,15.27,15.29,55381,0
+FRHC.US,D,20200127,000000,15.19,15.19,14.96,15.12,85226,0
+FRHC.US,D,20200128,000000,15.29,15.4,15.28,15.36,49778,0
+FRHC.US,D,20200129,000000,15.45,15.49,15.27,15.28,100472,0
+FRHC.US,D,20200130,000000,15.13,15.21,15.1,15.18,26328,0
+FRHC.US,D,20200131,000000,15.11,15.38,15.11,15.19,85137,0
+FRHC.US,D,20200203,000000,15.35,15.43,15.17,15.19,96407,0
+FRHC.US,D,20200204,000000,15.49,15.58,15.41,15.5,74829,0
+FRHC.US,D,20200205,000000,15.78,15.84,15.75,15.76,41496,0
+FRHC.US,D,20200206,000000,15.85,16,15.85,16,58947,0
+FRHC.US,D,20200207,000000,16.02,16.25,16,16.25,62353,0
+FRHC.US,D,20200210,000000,16.24,16.26,16.12,16.18,55755,0
+FRHC.US,D,20200211,000000,16.15,16.23,16,16.07,91586,0
+FRHC.US,D,20200212,000000,16.21,16.25,16.05,16.1,47379,0
+FRHC.US,D,20200213,000000,16.1,16.3,16.08,16.3,52758,0
+FRHC.US,D,20200214,000000,16.32,16.55,16.31,16.34,108210,0
+FRHC.US,D,20200218,000000,16.35,16.6,16.32,16.53,148095,0
+FRHC.US,D,20200219,000000,16.55,16.78,16.51,16.63,94768,0
+FRHC.US,D,20200220,000000,16.65,16.66,16.55,16.63,51170,0
+FRHC.US,D,20200221,000000,16.5,16.55,16.43,16.55,50381,0
+FRHC.US,D,20200224,000000,16.15,16.25,16.02,16.25,110224,0
+FRHC.US,D,20200225,000000,16.4,16.49,16.18,16.25,125358,0
+FRHC.US,D,20200226,000000,16.39,16.51,16.27,16.33,93367,0
+FRHC.US,D,20200227,000000,16.02,16.13,15.92,16.05,175283,0
+FRHC.US,D,20200228,000000,15.75,15.81,15.56,15.8,162748,0
+FRHC.US,D,20200302,000000,15.78,15.9,15.7,15.9,123561,0
+FRHC.US,D,20200303,000000,15.92,16.01,15.81,15.94,89181,0
+FRHC.US,D,20200304,000000,15.96,16.22,15.96,16.19,96929,0
+FRHC.US,D,20200305,000000,16.1,16.1,15.77,15.85,53976,0
+FRHC.US,D,20200306,000000,15.52,15.62,15.3502,15.62,119435,0
+FRHC.US,D,20200309,000000,14.75,14.85,14.5,14.61,108067,0
+FRHC.US,D,20200310,000000,15.03,15.08,14.7,15.07,160589,0
+FRHC.US,D,20200311,000000,14.96,14.96,14.5,14.59,85045,0
+FRHC.US,D,20200312,000000,13.71,13.83,13.01,13.78,279174,0
+FRHC.US,D,20200313,000000,14.46,14.7,14.32,14.57,195144,0
+FRHC.US,D,20200316,000000,13.15,13.4,13.03,13.26,192669,0
+FRHC.US,D,20200317,000000,13.3,13.43,12.9,13.17,225538,0
+FRHC.US,D,20200318,000000,12.96,13,11.25,12,239981,0
+FRHC.US,D,20200319,000000,12.96,12.99,12.02,12.52,165639,0
+FRHC.US,D,20200320,000000,12.59,12.71,12.46,12.58,86247,0
+FRHC.US,D,20200323,000000,12.68,12.72,12.52,12.7,56609,0
+FRHC.US,D,20200324,000000,12.9,13.38,12.9,13.26,88241,0
+FRHC.US,D,20200325,000000,13.32,13.75,13.32,13.73,89147,0
+FRHC.US,D,20200326,000000,13.73,14.79,13.7,14.27,144955,0
+FRHC.US,D,20200327,000000,14.26,14.32,14.17,14.32,66498,0
+FRHC.US,D,20200330,000000,14.34,14.34,13.8,14.19,125079,0
+FRHC.US,D,20200331,000000,14.19,14.22,14.16,14.2,49281,0
+FRHC.US,D,20200401,000000,13.75,14.07,13.75,14,79375,0
+FRHC.US,D,20200402,000000,13.99,14.12,13.96,14.09,59718,0
+FRHC.US,D,20200403,000000,14.03,14.1,13.87,13.98,108805,0
+FRHC.US,D,20200406,000000,14.1,14.44,14.1,14.32,82041,0
+FRHC.US,D,20200407,000000,14.55,14.92,14.55,14.86,129976,0
+FRHC.US,D,20200408,000000,14.84,15.21,14.84,15.12,101463,0
+FRHC.US,D,20200409,000000,15.24,15.29,15.06,15.17,100633,0
+FRHC.US,D,20200413,000000,15.11,15.28,14.99,15.04,93396,0
+FRHC.US,D,20200414,000000,15.24,15.5,15.24,15.42,87735,0
+FRHC.US,D,20200415,000000,15.15,15.19,15.06,15.12,51394,0
+FRHC.US,D,20200416,000000,15.21,15.25,15.11,15.2,70745,0
+FRHC.US,D,20200417,000000,15.33,15.34,15.04,15.19,58610,0
+FRHC.US,D,20200420,000000,15,15.01,14.94,15,38938,0
+FRHC.US,D,20200421,000000,14.75,14.75,14.53,14.55,85559,0
+FRHC.US,D,20200422,000000,14.55,14.87,14.55,14.77,110555,0
+FRHC.US,D,20200423,000000,14.98,14.98,14.7777,14.9,62472,0
+FRHC.US,D,20200424,000000,14.97,15.09,14.96,15.05,60464,0
+FRHC.US,D,20200427,000000,15.22,15.34,15.14,15.34,109456,0
+FRHC.US,D,20200428,000000,15.34,15.56,15.34,15.56,97847,0
+FRHC.US,D,20200429,000000,15.7,15.96,15.69,15.85,155800,0
+FRHC.US,D,20200430,000000,15.82,15.84,15.66,15.84,93493,0
+FRHC.US,D,20200501,000000,15.54,15.55,15.4,15.5,64462,0
+FRHC.US,D,20200504,000000,15.29,15.5,15.29,15.49,43086,0
+FRHC.US,D,20200505,000000,15.66,15.87,15.66,15.81,86582,0
+FRHC.US,D,20200506,000000,15.87,15.95,15.87,15.93,46160,0
+FRHC.US,D,20200507,000000,16.02,16.23,16.02,16.06,89387,0
+FRHC.US,D,20200508,000000,16.24,16.3,16.2,16.25,46748,0
+FRHC.US,D,20200511,000000,16,16.11,15.99,15.99,71542,0
+FRHC.US,D,20200512,000000,16.26,16.3,15.79,15.8,111774,0
+FRHC.US,D,20200513,000000,15.8,16.05,15.67,15.78,79519,0
+FRHC.US,D,20200514,000000,15.6,15.64,15.49,15.52,99028,0
+FRHC.US,D,20200515,000000,15.51,15.55,15.44,15.54,71361,0
+FRHC.US,D,20200518,000000,15.8,16.19,15.69,16,71983,0
+FRHC.US,D,20200519,000000,16,16.09,15.94,16.01,80564,0
+FRHC.US,D,20200520,000000,16.11,16.4,16.11,16.32,115761,0
+FRHC.US,D,20200521,000000,16.2,16.31,16.12,16.31,78273,0
+FRHC.US,D,20200522,000000,16.26,16.56,16.26,16.56,156105,0
+FRHC.US,D,20200526,000000,16.8,17.06,16.77,16.79,305423,0
+FRHC.US,D,20200527,000000,17.02,17.19,16.92,17.19,187667,0
+FRHC.US,D,20200528,000000,17.51,17.51,17.1,17.32,175537,0
+FRHC.US,D,20200529,000000,17.22,17.48,16.25,17.39,435980,0
+FRHC.US,D,20200601,000000,17.4,17.64,17.36,17.41,181016,0
+FRHC.US,D,20200602,000000,17.39,17.53,17.38,17.4,98642,0
+FRHC.US,D,20200603,000000,17.7,17.8,17.39,17.62,68214,0
+FRHC.US,D,20200604,000000,17.6,17.7,17.47,17.69,124181,0
+FRHC.US,D,20200605,000000,17.84,19.1452,17.82,18.75,286631,0
+FRHC.US,D,20200608,000000,18.78,18.92,18.73,18.9,273631,0
+FRHC.US,D,20200609,000000,18.82,19.05,18.74,18.99,193400,0
+FRHC.US,D,20200610,000000,19.01,19.38,18.9,19,334113,0
+FRHC.US,D,20200611,000000,18.64,18.66,18.39,18.39,206328,0
+FRHC.US,D,20200612,000000,18.89,18.89,18.26,18.27,214261,0
+FRHC.US,D,20200615,000000,18.08,18.29,18.06,18.28,233015,0
+FRHC.US,D,20200616,000000,18.55,18.72,18.55,18.67,178348,0
+FRHC.US,D,20200617,000000,18.74,18.75,18.65,18.75,94792,0
+FRHC.US,D,20200618,000000,18.71,18.75,18.68,18.75,70658,0
+FRHC.US,D,20200619,000000,18.9,19.04,18.89,19.04,204704,0
+FRHC.US,D,20200622,000000,19.01,19.15,18.97,19.15,140271,0
+FRHC.US,D,20200623,000000,19.23,19.41,19.23,19.32,175171,0
+FRHC.US,D,20200624,000000,19.25,19.25,19.07,19.07,114423,0
+FRHC.US,D,20200625,000000,19.05,19.05,18.91,18.91,112259,0
+FRHC.US,D,20200626,000000,18.87,18.91,18.78,18.81,112232,0
+FRHC.US,D,20200629,000000,18.82,18.93,18.8,18.84,81033,0
+FRHC.US,D,20200630,000000,18.79,18.79,18.66,18.69,167607,0
+FRHC.US,D,20200701,000000,18.76,18.79,18.71,18.76,48361,0
+FRHC.US,D,20200702,000000,18.86,19.04,18.81,19.02,111242,0
+FRHC.US,D,20200706,000000,19.11,19.46,19.11,19.42,164583,0
+FRHC.US,D,20200707,000000,19.49,19.49,19.29,19.32,113831,0
+FRHC.US,D,20200708,000000,19.32,19.5,19.25,19.26,91002,0
+FRHC.US,D,20200709,000000,19.28,19.28,19.2,19.22,127754,0
+FRHC.US,D,20200710,000000,19.22,19.37,19.2,19.37,144603,0
+FRHC.US,D,20200713,000000,19.43,19.62,19.43,19.44,166712,0
+FRHC.US,D,20200714,000000,19.5,19.73,19.29,19.41,152489,0
+FRHC.US,D,20200715,000000,19.6,19.75,19.6,19.69,114324,0
+FRHC.US,D,20200716,000000,19.63,19.82,19.5,19.53,53288,0
+FRHC.US,D,20200717,000000,19.51,19.61,19.48,19.61,109284,0
+FRHC.US,D,20200720,000000,19.59,19.75,19.57,19.71,114647,0
+FRHC.US,D,20200721,000000,19.79,20.02,19.79,19.98,212587,0
+FRHC.US,D,20200722,000000,19.94,19.96,19.89,19.96,127979,0
+FRHC.US,D,20200723,000000,20.03,20.03,19.89,19.95,266823,0
+FRHC.US,D,20200724,000000,19.96,19.96,19.71,19.72,89457,0
+FRHC.US,D,20200727,000000,19.8,19.81,19.62,19.65,185778,0
+FRHC.US,D,20200728,000000,19.74,19.75,19.31,19.33,179337,0
+FRHC.US,D,20200729,000000,19.36,19.41,19.14,19.16,157204,0
+FRHC.US,D,20200730,000000,19.06,19.27,19.06,19.24,113380,0
+FRHC.US,D,20200731,000000,19.44,19.44,19.22,19.3,126275,0
+FRHC.US,D,20200803,000000,19.37,19.41,19.26,19.3,121762,0
+FRHC.US,D,20200804,000000,19.2,19.48,19.16,19.48,152406,0
+FRHC.US,D,20200805,000000,19.51,19.67,19.51,19.67,84935,0
+FRHC.US,D,20200806,000000,19.69,19.87,19.65,19.87,192106,0
+FRHC.US,D,20200807,000000,19.87,20.05,19.86,19.98,185756,0
+FRHC.US,D,20200810,000000,20.02,20.12,19.97,20.12,228865,0
+FRHC.US,D,20200811,000000,20.13,20.9,20.13,20.81,290604,0
+FRHC.US,D,20200812,000000,20.82,20.88,20.72,20.77,127666,0
+FRHC.US,D,20200813,000000,20.82,20.85,20.74,20.77,77261,0
+FRHC.US,D,20200814,000000,20.99,21.52,20.51,21.06,326541,0
+FRHC.US,D,20200817,000000,21.84,21.84,21.31,21.75,285030,0
+FRHC.US,D,20200818,000000,22,22,21.76,21.98,202679,0
+FRHC.US,D,20200819,000000,22,22.55,21.97,22.43,298104,0
+FRHC.US,D,20200820,000000,22.37,22.37,22.28,22.3,92160,0
+FRHC.US,D,20200821,000000,22.2,22.4,22.05,22.3,119179,0
+FRHC.US,D,20200824,000000,22.39,22.83,22.36,22.79,261483,0
+FRHC.US,D,20200825,000000,22.88,23.18,22.82,23.18,448479,0
+FRHC.US,D,20200826,000000,23.25,23.54,23.13,23.34,212734,0
+FRHC.US,D,20200827,000000,23.34,23.45,23.28,23.45,235763,0
+FRHC.US,D,20200828,000000,23.47,23.63,23.42,23.62,217198,0
+FRHC.US,D,20200831,000000,23.55,23.83,23.55,23.83,524640,0
+FRHC.US,D,20200901,000000,23.85,24.09,23.82,24.09,235060,0
+FRHC.US,D,20200902,000000,24.4,24.4,24.07,24.29,363304,0
+FRHC.US,D,20200903,000000,24.25,24.39,24.07,24.1,237708,0
+FRHC.US,D,20200904,000000,24.12,24.12,22.66,23.4,359443,0
+FRHC.US,D,20200908,000000,23.38,23.44,23.24,23.24,418701,0
+FRHC.US,D,20200909,000000,23.26,23.46,23.25,23.42,226069,0
+FRHC.US,D,20200910,000000,23.5,23.68,23.39,23.42,223203,0
+FRHC.US,D,20200911,000000,23.46,23.5,23.26,23.28,363678,0
+FRHC.US,D,20200914,000000,23.5,23.64,23.33,23.33,264165,0
+FRHC.US,D,20200915,000000,23.32,23.77,23.32,23.71,162254,0
+FRHC.US,D,20200916,000000,23.8,24.41,23.8,24.28,213918,0
+FRHC.US,D,20200917,000000,24.2,24.21,24,24.21,131124,0
+FRHC.US,D,20200918,000000,24.71,24.75,24.36,24.72,636311,0
+FRHC.US,D,20200921,000000,25,25.2,24.28,24.39,362491,0
+FRHC.US,D,20200922,000000,24.34,24.5,23.48,23.91,523637,0
+FRHC.US,D,20200923,000000,24.35,24.8994,23.91,24.37,699289,0
+FRHC.US,D,20200924,000000,24.27,24.56,23.53,23.63,425922,0
+FRHC.US,D,20200925,000000,23.63,23.9,23.54,23.9,268673,0
+FRHC.US,D,20200928,000000,24,24.34,24,24.07,161968,0
+FRHC.US,D,20200929,000000,24.03,24.17,24.01,24.01,114623,0
+FRHC.US,D,20200930,000000,24.09,24.2,23.89,23.97,161185,0
+FRHC.US,D,20201001,000000,24.17,24.39,24.1,24.32,124988,0
+FRHC.US,D,20201002,000000,24.31,24.48,24.08,24.38,112683,0
+FRHC.US,D,20201005,000000,24.49,24.76,24.49,24.76,135907,0
+FRHC.US,D,20201006,000000,24.88,25.84,24.77,25.47,444937,0
+FRHC.US,D,20201007,000000,25.67,25.95,25.58,25.74,194670,0
+FRHC.US,D,20201008,000000,26.04,26.06,25.67,25.84,125005,0
+FRHC.US,D,20201009,000000,25.9,26.05,25.78,26.01,99288,0
+FRHC.US,D,20201012,000000,26.32,27.18,25.99,26.35,378617,0
+FRHC.US,D,20201013,000000,26.57,27.11,26.25,27.11,229301,0
+FRHC.US,D,20201014,000000,27.38,27.38,27.08,27.24,158513,0
+FRHC.US,D,20201015,000000,27.25,27.25,26.86,27.09,168946,0
+FRHC.US,D,20201016,000000,27.04,28.48,27.04,28.41,479528,0
+FRHC.US,D,20201019,000000,28.45,28.81,28.3,28.35,387910,0
+FRHC.US,D,20201020,000000,28.37,28.64,28.37,28.48,213762,0
+FRHC.US,D,20201021,000000,28.6,28.6,28.4275,28.55,183239,0
+FRHC.US,D,20201022,000000,28.52,28.6,28.46,28.6,130318,0
+FRHC.US,D,20201023,000000,28.57,29.14,28.57,29.14,228753,0
+FRHC.US,D,20201026,000000,28.95,29.38,27.62,28.14,474591,0
+FRHC.US,D,20201027,000000,28.19,28.34,28.02,28.17,209721,0
+FRHC.US,D,20201028,000000,27.9,28.07,27.71,27.86,210788,0
+FRHC.US,D,20201029,000000,27.8,27.92,27.63,27.72,144841,0
+FRHC.US,D,20201030,000000,27.66,27.8,26.7,26.85,347954,0
+FRHC.US,D,20201102,000000,26.86,27.38,26.86,27.33,282641,0
+FRHC.US,D,20201103,000000,27.59,28.34,27.59,28.25,265109,0
+FRHC.US,D,20201104,000000,28.24,29.8,28.24,28.86,424363,0
+FRHC.US,D,20201105,000000,29.18,30.8,29.18,30.49,624657,0
+FRHC.US,D,20201106,000000,30.32,31.43,30.2,31.01,419300,0
+FRHC.US,D,20201109,000000,31.92,32.5,30.15,30.28,485579,0
+FRHC.US,D,20201110,000000,30.28,31.02,29.59,30.02,486326,0
+FRHC.US,D,20201111,000000,30.23,31.59,30.2,31.59,314591,0
+FRHC.US,D,20201112,000000,31.61,31.93,31.36,31.93,333651,0
+FRHC.US,D,20201113,000000,32.09,32.11,30.96,32.11,764905,0
+FRHC.US,D,20201116,000000,32.25,34.22,32.21,33.62,1070217,0
+FRHC.US,D,20201117,000000,33.85,34.89,33.2,34.62,558350,0
+FRHC.US,D,20201118,000000,34.82,34.83,32.6005,32.88,760893,0
+FRHC.US,D,20201119,000000,32.97,34.85,32.75,34.7,720007,0
+FRHC.US,D,20201120,000000,34.8,34.85,33.81,34.02,386957,0
+FRHC.US,D,20201123,000000,34.25,35.22,33.96,35.09,710238,0
+FRHC.US,D,20201124,000000,35.21,36.49,34.36,34.68,952911,0
+FRHC.US,D,20201125,000000,34.5,35,34.33,34.42,239665,0
+FRHC.US,D,20201127,000000,34.51,36.33,34.51,36.03,488276,0
+FRHC.US,D,20201130,000000,36.15,36.87,35.04,36.87,1037067,0
+FRHC.US,D,20201201,000000,37.03,38.58,36.86,37.87,736224,0
+FRHC.US,D,20201202,000000,38.01,40.06,37.93,39.35,709823,0
+FRHC.US,D,20201203,000000,40.15,41.25,39.41,40.55,1084427,0
+FRHC.US,D,20201204,000000,40.59,42.46,40.57,42.44,508625,0
+FRHC.US,D,20201207,000000,43.52,44.26,43.34,43.97,479537,0
+FRHC.US,D,20201208,000000,44,45,40.6,43.67,816362,0
+FRHC.US,D,20201209,000000,43.84,44.11,42.5828,42.92,711830,0
+FRHC.US,D,20201210,000000,42.77,43,42.0776,42.72,283109,0
+FRHC.US,D,20201211,000000,42.88,45.53,42.88,45.5,1310054,0
+FRHC.US,D,20201214,000000,46.1,46.34,42.62,43.72,2269914,0
+FRHC.US,D,20201215,000000,43.72,43.72,41,41.34,1560912,0
+FRHC.US,D,20201216,000000,43,46.76,42.08,46.28,2065901,0
+FRHC.US,D,20201217,000000,45.35,46.52,43.91,44.68,904520,0
+FRHC.US,D,20201218,000000,44.8,45.71,44.35,44.79,849920,0
+FRHC.US,D,20201221,000000,44.16,45.65,43.91,45.51,938725,0
+FRHC.US,D,20201222,000000,48.53,50.4,48.43,49.97,2227044,0
+FRHC.US,D,20201223,000000,53.4,53.85,50,50.94,1607371,0
+FRHC.US,D,20201224,000000,50.23,52.41,50.11,52.05,826947,0
+FRHC.US,D,20201228,000000,52.57,52.73,50.01,51.7,906215,0
+FRHC.US,D,20201229,000000,51.75,52.13,50.51,51.55,687787,0
+FRHC.US,D,20201230,000000,51.45,51.74,50.81,51.67,641347,0
+FRHC.US,D,20201231,000000,51.49,51.78,51.15,51.31,253840,0
+FRHC.US,D,20210104,000000,51.32,52.44,47.16,49.97,1043782,0
+FRHC.US,D,20210105,000000,49.87,50.26,49.41,49.83,813980,0
+FRHC.US,D,20210106,000000,49.9,51.84,49.58,51.14,843852,0
+FRHC.US,D,20210107,000000,51.12,51.33,50.01,50.01,455703,0
+FRHC.US,D,20210108,000000,50.31,51.25,49.08,51.02,702066,0
+FRHC.US,D,20210111,000000,50.7,51.5,49.81,49.89,675941,0
+FRHC.US,D,20210112,000000,50,50.08,48.755,49.18,670492,0
+FRHC.US,D,20210113,000000,49.3,50.06,48.76,49.23,567882,0
+FRHC.US,D,20210114,000000,49.63,54.24,49.21,52.59,1631093,0
+FRHC.US,D,20210115,000000,52.35,55,50.525,50.81,1902131,0
+FRHC.US,D,20210119,000000,51.76,53.66,51.7,52.16,1152677,0
+FRHC.US,D,20210120,000000,52.19,52.35,50.7278,51.47,1030205,0
+FRHC.US,D,20210121,000000,51.48,53.26,51.02,53.1,1028238,0
+FRHC.US,D,20210122,000000,52.73,53.14,51.42,51.7,630783,0
+FRHC.US,D,20210125,000000,51.71,51.96,50.51,51.05,652685,0
+FRHC.US,D,20210126,000000,51.09,51.97,50.1,50.34,609085,0
+FRHC.US,D,20210127,000000,50.09,51.62,49.47,49.55,846867,0
+FRHC.US,D,20210128,000000,50,53.25,49.58,52.33,901903,0
+FRHC.US,D,20210129,000000,52.27,52.49,50.08,50.08,825682,0
+FRHC.US,D,20210201,000000,50.6,52.1,49.8242,51.82,650985,0
+FRHC.US,D,20210202,000000,51.46,51.69,49.86,49.91,1218087,0
+FRHC.US,D,20210203,000000,50.11,51.15,49.5,49.61,959415,0
+FRHC.US,D,20210204,000000,49.71,50.25,48.65,49.03,595735,0
+FRHC.US,D,20210205,000000,49.6,49.6,48.26,48.41,1232000,0
+FRHC.US,D,20210208,000000,51.54,57.64,51.47,56.85,2636730,0
+FRHC.US,D,20210209,000000,57.53,57.89,53.9,54.58,935902,0
+FRHC.US,D,20210210,000000,57.99,58.29,55.03,56.05,836500,0
+FRHC.US,D,20210211,000000,56.51,61.77,55.51,59,2010732,0
+FRHC.US,D,20210212,000000,59.02,59.38,57.6,59.38,590700,0
+FRHC.US,D,20210216,000000,59.51,61.29,58.75,60.23,917779,0
+FRHC.US,D,20210217,000000,60.22,60.44,57.2,58.35,738480,0
+FRHC.US,D,20210218,000000,57.3,57.3,53.7,56.5,1052560,0
+FRHC.US,D,20210219,000000,56.94,59.37,56.24,56.87,789607,0
+FRHC.US,D,20210222,000000,56.36,57.85,55.02,55.84,535645,0
+FRHC.US,D,20210223,000000,55.48,55.5,50.21,54.3,878602,0
+FRHC.US,D,20210224,000000,54.56,55.7,52.6,53.9,762872,0
+FRHC.US,D,20210225,000000,53.8,54.96,53.2,54.48,860365,0
+FRHC.US,D,20210226,000000,53.79,55.915,52.65,53.99,1012428,0
+FRHC.US,D,20210301,000000,54.61,56.84,54.42,56.05,918364,0
+FRHC.US,D,20210302,000000,56.32,59.38,54.51,54.83,999205,0
+FRHC.US,D,20210303,000000,55.24,55.24,52.51,52.73,687332,0
+FRHC.US,D,20210304,000000,52.74,52.79,49.52,50.02,890699,0
+FRHC.US,D,20210305,000000,50.42,50.7,44.2,49.01,1584654,0
+FRHC.US,D,20210308,000000,48.94,49.8,46.51,48.74,1023324,0
+FRHC.US,D,20210309,000000,49.21,53.5,49.06,52.1,966186,0
+FRHC.US,D,20210310,000000,52.63,53.92,49.855,51.98,840837,0
+FRHC.US,D,20210311,000000,52.54,53.29,52.54,53.29,971353,0
+FRHC.US,D,20210312,000000,52.31,52.91,51.63,52.68,305196,0
+FRHC.US,D,20210315,000000,52.7,53.18,52,52.18,654180,0
+FRHC.US,D,20210316,000000,52.28,54.73,51.93,53.07,833764,0
+FRHC.US,D,20210317,000000,52.46,53,50.04,52.79,752828,0
+FRHC.US,D,20210318,000000,52,53.1799,51.5,51.73,413801,0
+FRHC.US,D,20210319,000000,51.73,53.16,51.54,52.78,850753,0
+FRHC.US,D,20210322,000000,52.98,53.96,52.72,52.72,780759,0
+FRHC.US,D,20210323,000000,52.52,52.6,51.36,51.36,444336,0
+FRHC.US,D,20210324,000000,51.42,51.71,50.52,50.84,559976,0
+FRHC.US,D,20210325,000000,50.57,52.45,48.85,51.39,715049,0
+FRHC.US,D,20210326,000000,51.16,52.6,50.93,51.9,882891,0
+FRHC.US,D,20210329,000000,52.05,54.15,50.98,51.38,1174243,0
+FRHC.US,D,20210330,000000,51.29,51.77,51.04,51.34,360318,0
+FRHC.US,D,20210331,000000,51.79,54,51.43,53.36,1178867,0
+FRHC.US,D,20210401,000000,53.81,56.66,53.8,56.61,1809439,0
+FRHC.US,D,20210405,000000,56.6,57.11,55.03,56.25,1086692,0
+FRHC.US,D,20210406,000000,56.24,57.49,55.53,56.31,668809,0
+FRHC.US,D,20210407,000000,56.05,57.91,55.82,57.38,761394,0
+FRHC.US,D,20210408,000000,57.62,58.1,55.32,55.74,859969,0
+FRHC.US,D,20210409,000000,55.87,56.37,52.87,53.59,1109168,0
+FRHC.US,D,20210412,000000,53.31,53.6,51.33,52.06,856233,0
+FRHC.US,D,20210413,000000,52.07,53.005,51.5,51.84,515244,0
+FRHC.US,D,20210414,000000,52.34,54.79,51,51.38,848738,0
+FRHC.US,D,20210415,000000,51.54,51.86,50.1322,50.22,786441,0
+FRHC.US,D,20210416,000000,50.9,51.74,50.11,50.61,846119,0
+FRHC.US,D,20210419,000000,50.62,51.03,48.87,49.34,697253,0
+FRHC.US,D,20210420,000000,48.91,49.35,47,47.42,533403,0
+FRHC.US,D,20210421,000000,47.36,49.32,47.34,48.96,404770,0
+FRHC.US,D,20210422,000000,49,50.18,47.49,47.91,389763,0
+FRHC.US,D,20210423,000000,48.53,51.43,48.21,50.56,442287,0
+FRHC.US,D,20210426,000000,50.79,52.87,50.35,52.56,511031,0
+FRHC.US,D,20210427,000000,52.45,53.2,51.04,51.19,461304,0
+FRHC.US,D,20210428,000000,50.95,51.83,50.39,51.22,395577,0
+FRHC.US,D,20210429,000000,51.49,51.75,49.51,50.03,316712,0
+FRHC.US,D,20210430,000000,50.04,51.74,49.91,50.28,339445,0
+FRHC.US,D,20210503,000000,50.81,50.8175,49.23,49.25,358195,0
+FRHC.US,D,20210504,000000,49.21,49.9,47.07,47.95,376239,0
+FRHC.US,D,20210505,000000,48.59,49.5,48.15,49.05,251159,0
+FRHC.US,D,20210506,000000,48.95,49.01,46.6,47.79,293875,0
+FRHC.US,D,20210507,000000,48.5,49.79,47.19,47.62,361427,0
+FRHC.US,D,20210510,000000,47.64,48.16,45.61,46.46,372685,0
+FRHC.US,D,20210511,000000,44.15,46.1,42.03,45.74,664130,0
+FRHC.US,D,20210512,000000,45.57,46.3,44.8,45.07,491656,0
+FRHC.US,D,20210513,000000,45.47,45.83,42.61,45.05,749076,0
+FRHC.US,D,20210514,000000,45.33,46.8,45.13,46.03,208056,0
+FRHC.US,D,20210517,000000,45.6,45.83,44.59,45.62,258086,0
+FRHC.US,D,20210518,000000,45.49,46.45,45.27,45.31,279869,0
+FRHC.US,D,20210519,000000,43.41,45.39,42.64,45.35,985757,0
+FRHC.US,D,20210520,000000,44.94,45.91,44.8,45.72,415217,0
+FRHC.US,D,20210521,000000,45.83,46.3,45.5,45.86,288198,0
+FRHC.US,D,20210524,000000,45.97,46.55,45.8,46.5,246755,0
+FRHC.US,D,20210525,000000,46.55,46.9,46.21,46.37,767011,0
+FRHC.US,D,20210526,000000,46.65,46.83,46.35,46.73,395265,0
+FRHC.US,D,20210527,000000,46.84,47.26,46.585,47.25,448227,0
+FRHC.US,D,20210528,000000,50.44,51.99,48,50.82,726368,0
+FRHC.US,D,20210601,000000,51.81,53.6,51.6,52.7,936883,0
+FRHC.US,D,20210602,000000,52.64,53.17,52.02,53.1,456732,0
+FRHC.US,D,20210603,000000,52.67,53.08,52.2,52.81,298961,0
+FRHC.US,D,20210604,000000,52.97,55.21,52.6,55.1,1050218,0
+FRHC.US,D,20210607,000000,55.15,55.15,54.3,54.78,467558,0
+FRHC.US,D,20210608,000000,54.79,54.99,54.19,54.84,276787,0
+FRHC.US,D,20210609,000000,54.67,56.75,54.51,56.35,755364,0
+FRHC.US,D,20210610,000000,56.5,57.5,56.1,56.64,891482,0
+FRHC.US,D,20210611,000000,57.8,59.45,57.52,58.8,1192963,0
+FRHC.US,D,20210614,000000,58.9,60,58.56,59.48,945850,0
+FRHC.US,D,20210615,000000,62.66,62.88,61.1,61.85,2561305,0
+FRHC.US,D,20210616,000000,61.97,68.17,60.5,61.36,1142513,0
+FRHC.US,D,20210617,000000,61.11,61.87,58.12,61.6,713922,0
+FRHC.US,D,20210618,000000,61.01,61.27,60.4345,60.68,645629,0
+FRHC.US,D,20210621,000000,60.68,61.98,60.11,61.68,983139,0
+FRHC.US,D,20210622,000000,61.51,62.1,60.4003,61.35,444559,0
+FRHC.US,D,20210623,000000,61.27,62.12,60.85,61.4,303755,0
+FRHC.US,D,20210624,000000,61.79,63.8,61.68,63.27,1117257,0
+FRHC.US,D,20210625,000000,63.46,64.7,63.13,64.15,666368,0
+FRHC.US,D,20210628,000000,64.42,64.53,63.74,64.05,911996,0
+FRHC.US,D,20210629,000000,63.87,64.33,63.53,63.84,410990,0
+FRHC.US,D,20210630,000000,63.95,67,63.66,65.15,718337,0
+FRHC.US,D,20210701,000000,65.7,65.98,64.9,65.61,383127,0
+FRHC.US,D,20210702,000000,65.81,66.3,65.58,65.62,597544,0
+FRHC.US,D,20210706,000000,66.5,68.8,65.97,67.46,1169904,0
+FRHC.US,D,20210707,000000,67.99,68.69,67.01,67.47,493882,0
+FRHC.US,D,20210708,000000,65.32,65.7,61.02,63.35,1668466,0
+FRHC.US,D,20210709,000000,63.85,64.33,63.33,64.25,387875,0
+FRHC.US,D,20210712,000000,64.25,64.95,64.02,64.76,350401,0
+FRHC.US,D,20210713,000000,64.34,65.06,64.22,64.22,352166,0
+FRHC.US,D,20210714,000000,64.28,64.79,61.8104,63.96,817601,0
+FRHC.US,D,20210715,000000,63.49,64,63.09,63.39,313364,0
+FRHC.US,D,20210716,000000,63.6,63.76,62.54,62.63,232178,0
+FRHC.US,D,20210719,000000,61.5,61.96,61.02,61.5,386198,0
+FRHC.US,D,20210720,000000,61.5,62.73,61.27,62.65,297517,0
+FRHC.US,D,20210721,000000,63,64.7,62.7,64.7,512152,0
+FRHC.US,D,20210722,000000,64.2,65.29,64.2,64.63,357216,0
+FRHC.US,D,20210723,000000,64.59,65.5,64.58,65.1,289618,0
+FRHC.US,D,20210726,000000,65.05,65.38,64.745,65.04,386391,0
+FRHC.US,D,20210727,000000,64.99,65,62.0055,63.07,431679,0
+FRHC.US,D,20210728,000000,63.05,63.44,62.75,63.19,150611,0
+FRHC.US,D,20210729,000000,63.17,63.87,63.08,63.26,206797,0
+FRHC.US,D,20210730,000000,62.98,63.52,62.61,63.07,191139,0
+FRHC.US,D,20210802,000000,63.23,63.72,62.8,63.1,408138,0
+FRHC.US,D,20210803,000000,63.3,63.99,62.69,63.82,307788,0
+FRHC.US,D,20210804,000000,63.8,64.3,63.275,63.77,393594,0
+FRHC.US,D,20210805,000000,64.08,64.69,63.73,64.34,323830,0
+FRHC.US,D,20210806,000000,64.65,64.765,64.16,64.56,243351,0
+FRHC.US,D,20210809,000000,66.02,67.6862,66.02,67.38,1542376,0
+FRHC.US,D,20210810,000000,67.45,68,64.73,66.25,689887,0
+FRHC.US,D,20210811,000000,66.14,66.54,64.1001,64.38,473434,0
+FRHC.US,D,20210812,000000,64.14,64.61,63.71,64.6,278580,0
+FRHC.US,D,20210813,000000,64.52,65.54,64,64.54,468832,0
+FRHC.US,D,20210816,000000,64.09,64.4,61.6,64.14,667918,0
+FRHC.US,D,20210817,000000,63.54,63.85,61.25,63.16,685134,0
+FRHC.US,D,20210818,000000,62.77,63.38,60.91,60.91,794035,0
+FRHC.US,D,20210819,000000,60.3,60.61,59.2,59.85,809413,0
+FRHC.US,D,20210820,000000,60.23,60.5,59.9,60.25,445918,0
+FRHC.US,D,20210823,000000,62.5,63.7999,62.22,63.15,495365,0
+FRHC.US,D,20210824,000000,63.12,64.29,63.05,64.18,497636,0
+FRHC.US,D,20210825,000000,64.01,64.2,63.46,63.99,395579,0
+FRHC.US,D,20210826,000000,63.57,64.09,63.23,63.35,186795,0
+FRHC.US,D,20210827,000000,63.39,64.17,63.25,64.07,368479,0
+FRHC.US,D,20210830,000000,64,64.98,63.93,64.72,433567,0
+FRHC.US,D,20210831,000000,64.71,65.02,64.39,64.43,289479,0
+FRHC.US,D,20210901,000000,64.66,65.13,64.29,64.34,174860,0
+FRHC.US,D,20210902,000000,64.74,64.87,63.66,63.79,228219,0
+FRHC.US,D,20210903,000000,63.53,63.8885,63.17,63.45,302140,0
+FRHC.US,D,20210907,000000,63.33,63.88,62.54,62.54,344477,0
+FRHC.US,D,20210908,000000,63.01,63.01,61.71,62.13,269650,0
+FRHC.US,D,20210909,000000,61.89,62.9,61.89,62,181185,0
+FRHC.US,D,20210910,000000,62.59,62.68,61,61.1,356864,0
+FRHC.US,D,20210913,000000,61.58,61.88,60.55,60.98,222691,0
+FRHC.US,D,20210914,000000,61.45,61.51,60.41,60.44,240712,0
+FRHC.US,D,20210915,000000,60.4,61.3599,60.34,61.05,213117,0
+FRHC.US,D,20210916,000000,61.5,62.18,60.62,60.86,231058,0
+FRHC.US,D,20210917,000000,60.86,61.576,60.63,61.53,595019,0
+FRHC.US,D,20210920,000000,60.22,60.89,59.32,60.16,397302,0
+FRHC.US,D,20210921,000000,60.68,61.75,60.3,61.4,250828,0
+FRHC.US,D,20210922,000000,61.66,62.9,61.21,62.79,328956,0
+FRHC.US,D,20210923,000000,63.07,64.5,62.88,64.49,354000,0
+FRHC.US,D,20210924,000000,63.81,64.55,63.81,64.53,295275,0
+FRHC.US,D,20210927,000000,64.44,64.89,63.5,64.3,312915,0
+FRHC.US,D,20210928,000000,63.23,63.5,62.4,62.73,322774,0
+FRHC.US,D,20210929,000000,62.97,63.61,62.69,62.75,193361,0
+FRHC.US,D,20210930,000000,62.8,63.78,62.27,62.79,206212,0
+FRHC.US,D,20211001,000000,62.9,63.3,62.3,63.18,121081,0
+FRHC.US,D,20211004,000000,62.81,63.2,61.38,62.04,276592,0
+FRHC.US,D,20211005,000000,62.17,63.35,62.08,62.99,177056,0
+FRHC.US,D,20211006,000000,62.36,63.59,62.15,63.59,177255,0
+FRHC.US,D,20211007,000000,63.87,64.7,63.87,64.28,238902,0
+FRHC.US,D,20211008,000000,64.41,64.64,63.77,64.06,449036,0
+FRHC.US,D,20211011,000000,63.84,64.26,63.14,63.23,159201,0
+FRHC.US,D,20211012,000000,63.35,63.35,62.54,62.72,120622,0
+FRHC.US,D,20211013,000000,63.06,63.25,62.5,62.91,141288,0
+FRHC.US,D,20211014,000000,63.7,64.69,63.47,64.23,230474,0
+FRHC.US,D,20211015,000000,64.01,64.39,62.5,63.3,772368,0
+FRHC.US,D,20211018,000000,63.13,64.4,63.05,64.23,232916,0
+FRHC.US,D,20211019,000000,64.37,65.73,64.25,65.73,724462,0
+FRHC.US,D,20211020,000000,65.6,66.24,65.3,65.93,555572,0
+FRHC.US,D,20211021,000000,65.92,66.74,65.76,66.65,229276,0
+FRHC.US,D,20211022,000000,66.7,66.8,65.45,65.94,422960,0
+FRHC.US,D,20211025,000000,65.93,66.94,65.63,66.62,341995,0
+FRHC.US,D,20211026,000000,66.9,67.93,66.3,66.35,530835,0
+FRHC.US,D,20211027,000000,66.19,66.76,65.55,65.55,385950,0
+FRHC.US,D,20211028,000000,65.63,66.49,65.5,66.02,201765,0
+FRHC.US,D,20211029,000000,65.85,66.86,65.56,66.69,483358,0
+FRHC.US,D,20211101,000000,66.9,67.56,66.49,67.33,264434,0
+FRHC.US,D,20211102,000000,67.22,69.46,67.22,69.08,910511,0
+FRHC.US,D,20211103,000000,69,70.09,68.81,70.08,524936,0
+FRHC.US,D,20211104,000000,70.21,70.57,70.0501,70.17,502298,0
+FRHC.US,D,20211105,000000,70.28,71.45,69.5,70,636466,0
+FRHC.US,D,20211108,000000,72,72.43,71.2,71.43,849984,0
+FRHC.US,D,20211109,000000,71.39,71.59,70.1015,70.32,461035,0
+FRHC.US,D,20211110,000000,69.79,70.22,68.51,68.82,401218,0
+FRHC.US,D,20211111,000000,69.06,69.68,69.0301,69.14,211552,0
+FRHC.US,D,20211112,000000,69.29,70.085,68.8,69.95,221227,0
+FRHC.US,D,20211115,000000,70.1,70.41,69.4,70.19,228422,0
+FRHC.US,D,20211116,000000,70.01,71,70.01,70.94,153686,0
+FRHC.US,D,20211117,000000,70.74,71.2,70.56,70.79,178793,0
+FRHC.US,D,20211118,000000,70.79,71.8,70.37,71.2,207764,0
+FRHC.US,D,20211119,000000,70.96,71.89,70.94,71.26,617912,0
+FRHC.US,D,20211122,000000,71.5,71.91,70.01,70.11,403190,0
+FRHC.US,D,20211123,000000,69.89,69.95,63.6105,66.54,1726293,0
+FRHC.US,D,20211124,000000,66.89,69.08,66.06,69.01,637918,0
+FRHC.US,D,20211126,000000,68.25,68.7,65.9,67.38,505112,0
+FRHC.US,D,20211129,000000,67.95,69.47,67.61,69.4,903831,0
+FRHC.US,D,20211130,000000,68.19,69.42,66.5,66.94,971908,0
+FRHC.US,D,20211201,000000,67.75,67.87,65.3,65.52,399871,0
+FRHC.US,D,20211202,000000,66,66.11,65.03,65.83,394849,0
+FRHC.US,D,20211203,000000,66.09,66.5,62.9,63.26,585719,0
+FRHC.US,D,20211206,000000,63.32,65.61,62.68,65.25,662388,0
+FRHC.US,D,20211207,000000,66.4,67.56,66.4,67.34,254857,0
+FRHC.US,D,20211208,000000,67.27,67.56,66.56,67.5,278388,0
+FRHC.US,D,20211209,000000,67.22,68.15,67.22,67.66,247726,0
+FRHC.US,D,20211210,000000,67.88,68.93,67.66,68.91,323413,0
+FRHC.US,D,20211213,000000,68.91,69.1,68.02,68.02,398178,0
+FRHC.US,D,20211214,000000,67.18,67.65,66.38,67.29,287637,0
+FRHC.US,D,20211215,000000,67.18,68.9,66.47,68.89,413166,0
+FRHC.US,D,20211216,000000,68.83,68.95,66.6,66.95,153154,0
+FRHC.US,D,20211217,000000,66.32,67.26,66,66.53,183733,0
+FRHC.US,D,20211220,000000,65.49,65.9,65.02,65.75,284080,0
+FRHC.US,D,20211221,000000,66.22,67.68,65.86,67.64,236301,0
+FRHC.US,D,20211222,000000,67.63,68.48,67.23,68.48,298305,0
+FRHC.US,D,20211223,000000,68.47,69.45,68.44,69.21,373521,0
+FRHC.US,D,20211227,000000,69.29,70.37,68.66,70.36,666449,0
+FRHC.US,D,20211228,000000,70.45,70.51,67.99,70.05,816484,0
+FRHC.US,D,20211229,000000,69.98,70.4,69.66,70.07,169869,0
+FRHC.US,D,20211230,000000,70.01,70.42,69.72,69.89,188078,0
+FRHC.US,D,20211231,000000,69.82,69.99,69.32,69.33,100874,0
+FRHC.US,D,20220103,000000,69.69,70,69,69.92,161281,0
+FRHC.US,D,20220104,000000,69.97,70.02,68.41,69.12,332435,0
+FRHC.US,D,20220105,000000,68.98,70.41,67.62,68.56,719850,0
+FRHC.US,D,20220106,000000,68.09,69.1,67.39,68.36,764113,0
+FRHC.US,D,20220107,000000,68.22,68.65,67.26,67.59,1649915,0
+FRHC.US,D,20220110,000000,67.34,67.72,65.7,67.58,510543,0
+FRHC.US,D,20220111,000000,67.42,68.73,67.08,68.73,730607,0
+FRHC.US,D,20220112,000000,69.07,69.34,68.47,68.84,1106095,0
+FRHC.US,D,20220113,000000,69.18,69.23,66.71,66.84,1128691,0
+FRHC.US,D,20220114,000000,66.26,67.15,66.21,66.9,1225851,0
+FRHC.US,D,20220118,000000,66.1,66.5,64.8,65,1039488,0
+FRHC.US,D,20220119,000000,65.28,65.31,63.36,63.36,460265,0
+FRHC.US,D,20220120,000000,63.67,64.65,62.26,62.4,715324,0
+FRHC.US,D,20220121,000000,62,62.31,60.64,60.64,259471,0
+FRHC.US,D,20220124,000000,59.15,60.44,57.18,60.32,1624919,0
+FRHC.US,D,20220125,000000,58.93,59.809,58.06,58.6,386722,0
+FRHC.US,D,20220126,000000,60.12,62.3,60.06,60.68,1389663,0
+FRHC.US,D,20220127,000000,61.21,61.71,60.1,60.2,310801,0
+FRHC.US,D,20220128,000000,60.25,62.07,59.44,62.07,303309,0
+FRHC.US,D,20220131,000000,62.04,63.95,62.03,63.86,519514,0
+FRHC.US,D,20220201,000000,64.05,64.55,62.95,64.43,436259,0
+FRHC.US,D,20220202,000000,65.08,65.37,64.25,64.98,214416,0
+FRHC.US,D,20220203,000000,63.9,64.37,63.25,63.33,217793,0
+FRHC.US,D,20220204,000000,63.3,64.43,63.1,63.88,222440,0
+FRHC.US,D,20220207,000000,63.94,64.43,63.24,63.48,299889,0
+FRHC.US,D,20220208,000000,63.22,64.28,63.01,64.12,189568,0
+FRHC.US,D,20220209,000000,64.9,65.615,64.6,65.58,303152,0
+FRHC.US,D,20220210,000000,64.24,66.69,63.64,65.85,931627,0
+FRHC.US,D,20220211,000000,65.77,66.21,63.55,63.78,564726,0
+FRHC.US,D,20220214,000000,63.57,64.5,62.76,63.36,267110,0
+FRHC.US,D,20220215,000000,64.27,64.93,64.12,64.67,290684,0
+FRHC.US,D,20220216,000000,64.21,64.89,63.55,64.5,357730,0
+FRHC.US,D,20220217,000000,63.74,64.04,62.26,62.26,147337,0
+FRHC.US,D,20220218,000000,62.66,64.44,62.63,63.36,279145,0
+FRHC.US,D,20220222,000000,62.48,63.5,61.7,62.43,492492,0
+FRHC.US,D,20220223,000000,62.74,63.06,60.37,60.4,245168,0
+FRHC.US,D,20220224,000000,55.14,60.49,54,60.42,721161,0
+FRHC.US,D,20220225,000000,61,61.21,59.76,61.18,276948,0
+FRHC.US,D,20220228,000000,60.65,61.7,60.44,61.46,395783,0
+FRHC.US,D,20220301,000000,61.25,61.77,60.28,60.71,420481,0
+FRHC.US,D,20220302,000000,61.11,61.9,60.45,61.31,304732,0
+FRHC.US,D,20220303,000000,60,61.92,60,60.42,357655,0
+FRHC.US,D,20220304,000000,59.65,60.28,59.02,59.59,266095,0
+FRHC.US,D,20220307,000000,59.01,59.9,57.31,57.39,534691,0
+FRHC.US,D,20220308,000000,57.2,58.87,56.51,57.14,584911,0
+FRHC.US,D,20220309,000000,57.95,59.33,57.03,59.06,324156,0
+FRHC.US,D,20220310,000000,58.23,58.49,57.52,58.28,121613,0
+FRHC.US,D,20220311,000000,58.9,58.9,56.9,56.96,174669,0
+FRHC.US,D,20220314,000000,56.79,57.33,55.51,55.86,468722,0
+FRHC.US,D,20220315,000000,56.23,57.51,55.54,57.42,345355,0
+FRHC.US,D,20220316,000000,58.07,59.53,57.45,59.52,366449,0
+FRHC.US,D,20220317,000000,59.01,60.18,58.86,60.17,762861,0
+FRHC.US,D,20220318,000000,58.78,61.37,58.62,61.37,288870,0
+FRHC.US,D,20220321,000000,60.95,61.55,60.18,60.88,284827,0
+FRHC.US,D,20220322,000000,60.81,61.935,60.81,61.62,213025,0
+FRHC.US,D,20220323,000000,61.01,61.32,59.98,60.3,370545,0
+FRHC.US,D,20220324,000000,60.58,61.19,60.19,61.08,150703,0
+FRHC.US,D,20220325,000000,60.9,61.38,60.41,61.14,101487,0
+FRHC.US,D,20220328,000000,61.2,61.95,60.51,61.88,221715,0
+FRHC.US,D,20220329,000000,62.23,62.55,61.59,62.23,192580,0
+FRHC.US,D,20220330,000000,61.92,62.135,61.11,61.27,118998,0
+FRHC.US,D,20220331,000000,61.11,61.14,59.6,59.6,238734,0
+FRHC.US,D,20220401,000000,59.56,59.69,58.5,59,104548,0
+FRHC.US,D,20220404,000000,59.08,60.02,58.52,59.89,93091,0
+FRHC.US,D,20220405,000000,59.42,59.65,57.47,58.07,153909,0
+FRHC.US,D,20220406,000000,57.2,57.41,56.22,56.84,171011,0
+FRHC.US,D,20220407,000000,56.67,57.25,55.98,56.96,122234,0
+FRHC.US,D,20220408,000000,56.56,56.69,55.96,56,71364,0
+FRHC.US,D,20220411,000000,55.33,55.47,54.54,54.58,160266,0
+FRHC.US,D,20220412,000000,55.2,55.65,52.58,53.02,336415,0
+FRHC.US,D,20220413,000000,54.15,55.06,53.5711,54.34,351064,0
+FRHC.US,D,20220414,000000,54.3,54.34,52.91,53,75903,0
+FRHC.US,D,20220418,000000,52.67,53.21,52.1,52.6,194505,0
+FRHC.US,D,20220419,000000,52.28,53.62,52.24,53.46,105568,0
+FRHC.US,D,20220420,000000,53.48,53.5,52.29,52.34,105048,0
+FRHC.US,D,20220421,000000,52.85,53.09,50.84,51.15,136436,0
+FRHC.US,D,20220422,000000,51,51.11,48.71,49.54,441420,0
+FRHC.US,D,20220425,000000,49.16,49.98,48.7,49.92,237399,0
+FRHC.US,D,20220426,000000,49.72,49.72,47.85,47.85,267544,0
+FRHC.US,D,20220427,000000,47.69,48.6,47.18,47.57,194186,0
+FRHC.US,D,20220428,000000,48.13,49.43,47.57,49.1,195877,0
+FRHC.US,D,20220429,000000,48.48,48.85,46.64,46.93,138580,0
+FRHC.US,D,20220502,000000,46.74,47.69,46.31,47.6,112642,0
+FRHC.US,D,20220503,000000,47.48,47.83,47.25,47.47,56588,0
+FRHC.US,D,20220504,000000,47.44,49.05,46.46,48.85,66559,0
+FRHC.US,D,20220505,000000,48.14,48.28,45.72,46.24,75569,0
+FRHC.US,D,20220506,000000,45.78,46.3,44.85,45.53,119778,0
+FRHC.US,D,20220509,000000,44.57,44.99,43.29,43.47,368332,0
+FRHC.US,D,20220510,000000,44.36,44.9,43.15,43.78,119988,0
+FRHC.US,D,20220511,000000,43.62,44,41.7,42.49,252880,0
+FRHC.US,D,20220512,000000,41.59,42.86,41.15,42.13,178624,0
+FRHC.US,D,20220513,000000,42.49,43.76,42.48,43.37,123682,0
+FRHC.US,D,20220516,000000,43.24,43.91,42.42,42.63,138283,0
+FRHC.US,D,20220517,000000,43.25,43.59,42.76,43.51,134283,0
+FRHC.US,D,20220518,000000,42.77,42.9,40.97,41.11,83985,0
+FRHC.US,D,20220519,000000,40.7,41.34,40.26,40.71,182469,0
+FRHC.US,D,20220520,000000,41.12,41.19,39.13,40.46,167611,0
+FRHC.US,D,20220523,000000,40.37,41,39.98,40.77,72375,0
+FRHC.US,D,20220524,000000,39.97,39.97,39.07,39.75,142274,0
+FRHC.US,D,20220525,000000,39.39,40.37,39.36,40.13,49723,0
+FRHC.US,D,20220526,000000,40.01,41.48,39.88,41.25,56289,0
+FRHC.US,D,20220527,000000,41.48,42.55,41.48,42.55,75569,0
+FRHC.US,D,20220531,000000,42.4,42.96,41.73,42.57,124357,0
+FRHC.US,D,20220601,000000,44.44,45.27,43.65,44,730836,0
+FRHC.US,D,20220602,000000,44,45.39,43.7,45.39,81743,0
+FRHC.US,D,20220603,000000,44.55,44.83,43.97,44.23,46336,0
+FRHC.US,D,20220606,000000,44.72,45.2,44.04,44.26,118012,0
+FRHC.US,D,20220607,000000,43.83,44.87,43.45,44.74,67905,0
+FRHC.US,D,20220608,000000,44.51,45.01,44.3,44.6,180090,0
+FRHC.US,D,20220609,000000,44.42,45.01,43.32,43.4,187547,0
+FRHC.US,D,20220610,000000,41.8,42.58,41.34,41.66,235853,0
+FRHC.US,D,20220613,000000,40.38,40.45,39.45,39.55,138616,0
+FRHC.US,D,20220614,000000,39.63,39.95,39,39.38,72065,0
+FRHC.US,D,20220615,000000,39.73,41,39.63,40.39,86280,0
+FRHC.US,D,20220616,000000,39.7,39.7,38.17,38.62,140584,0
+FRHC.US,D,20220617,000000,38.56,39.31,38.5,39.09,44537,0
+FRHC.US,D,20220621,000000,39.6,40.56,39.1,39.95,123454,0
+FRHC.US,D,20220622,000000,39.34,40.4185,38.97,39.66,56307,0
+FRHC.US,D,20220623,000000,39.73,40.3144,39.4,40,85301,0
+FRHC.US,D,20220624,000000,40.26,41.4,40.15,41.06,129563,0
+FRHC.US,D,20220627,000000,41.49,41.49,40.5,40.6,94617,0
+FRHC.US,D,20220628,000000,40.39,41.81,38.94,41.81,186989,0
+FRHC.US,D,20220629,000000,39.81,43.06,39.81,43.06,160453,0
+FRHC.US,D,20220630,000000,42.34,44.5,40,44.35,123653,0
+FRHC.US,D,20220701,000000,44.05,44.78,43.72,44.39,145543,0
+FRHC.US,D,20220705,000000,43.79,45.21,43.0265,44.98,133884,0
+FRHC.US,D,20220706,000000,45,46.7542,44.5726,46.29,138878,0
+FRHC.US,D,20220707,000000,45.8361,47.4267,45.8361,47.31,61709,0
+FRHC.US,D,20220708,000000,47.49,48.97,46.7807,48.66,46169,0
+FRHC.US,D,20220711,000000,48.05,49.7,48.05,49.61,73055,0
+FRHC.US,D,20220712,000000,49.78,49.93,48.7466,49.75,34347,0
+FRHC.US,D,20220713,000000,48.46,49.2,47.71,48.79,61031,0
+FRHC.US,D,20220714,000000,48.03,49.05,47.51,48.9,51935,0
+FRHC.US,D,20220715,000000,48.65,49.9662,48.65,49.86,80695,0
+FRHC.US,D,20220718,000000,50.5,52.23,49.9,49.9,128717,0
+FRHC.US,D,20220719,000000,50.44,51,49.9134,50.48,44569,0
+FRHC.US,D,20220720,000000,50.29,51.47,49.75,49.86,55072,0
+FRHC.US,D,20220721,000000,49.67,51.47,49.2409,51.35,84659,0
+FRHC.US,D,20220722,000000,51.2,51.7398,49.63,49.96,142047,0
+FRHC.US,D,20220725,000000,50.03,50.83,49.2991,49.85,56725,0
+FRHC.US,D,20220726,000000,49.45,49.61,48.0424,49.06,32477,0
+FRHC.US,D,20220727,000000,49.3,51.07,48.7976,50.73,140131,0
+FRHC.US,D,20220728,000000,50.29,54.2676,50.0575,54.11,120838,0
+FRHC.US,D,20220729,000000,53.89,54.9,52.49,53.53,114081,0
+FRHC.US,D,20220801,000000,53.17,53.75,52.01,52.64,67972,0
+FRHC.US,D,20220802,000000,52.05,55.4,52.01,53.96,153260,0
+FRHC.US,D,20220803,000000,54.09,57,54.05,56.25,264089,0
+FRHC.US,D,20220804,000000,56.05,57.65,55.79,57.09,211523,0
+FRHC.US,D,20220805,000000,56.6,57.43,53.8,56.91,159056,0
+FRHC.US,D,20220808,000000,56.48,56.98,54.1,54.37,176553,0
+FRHC.US,D,20220809,000000,53.77,54,52.33,53.49,80758,0
+FRHC.US,D,20220810,000000,54.2,57.7242,54.11,57.56,136175,0
+FRHC.US,D,20220811,000000,57.92,58.1802,56.7,57.42,138142,0
+FRHC.US,D,20220812,000000,57.72,58.2861,57.06,57.85,45636,0
+FRHC.US,D,20220815,000000,57.59,57.95,55.8275,56.08,69462,0
+FRHC.US,D,20220816,000000,56,57.26,54.86,57.21,67381,0
+FRHC.US,D,20220817,000000,56.48,57.95,56,57.79,44524,0
+FRHC.US,D,20220818,000000,57.47,59.4715,57.0107,58.54,136180,0
+FRHC.US,D,20220819,000000,57.42,57.7281,56.38,56.65,46001,0
+FRHC.US,D,20220822,000000,56.51,57.27,55,55.68,53566,0
+FRHC.US,D,20220823,000000,55.58,56.4206,55.35,56.27,27013,0
+FRHC.US,D,20220824,000000,56.25,58.65,55.59,58.65,108107,0
+FRHC.US,D,20220825,000000,58.11,60.19,57.3438,60,226984,0
+FRHC.US,D,20220826,000000,60.08,60.99,58.3,58.69,115213,0
+FRHC.US,D,20220829,000000,57.95,58.8546,57.76,58.32,55772,0
+FRHC.US,D,20220830,000000,59.06,59.06,57.05,58.32,42597,0
+FRHC.US,D,20220831,000000,59.22,59.25,57.9,57.93,51696,0
+FRHC.US,D,20220901,000000,57.67,57.67,56.2384,57.12,52129,0
+FRHC.US,D,20220902,000000,57.24,57.5989,56.02,56.07,27336,0
+FRHC.US,D,20220906,000000,55.92,56.0324,53.8482,54.99,103805,0
+FRHC.US,D,20220907,000000,54.53,56.5,54.1026,55.62,55711,0
+FRHC.US,D,20220908,000000,55.75,57.3895,55.75,56.31,71073,0
+FRHC.US,D,20220909,000000,56.39,59.06,56.39,58.61,152693,0
+FRHC.US,D,20220912,000000,58.62,58.8,57.24,57.24,91432,0
+FRHC.US,D,20220913,000000,56.44,56.44,54.19,54.82,46029,0
+FRHC.US,D,20220914,000000,54.74,55.6863,54.29,54.52,35605,0
+FRHC.US,D,20220915,000000,54.92,56.2,53.93,54.57,107567,0
+FRHC.US,D,20220916,000000,54.02,55.99,53.4704,55.42,102851,0
+FRHC.US,D,20220919,000000,54.37,55.75,54,55.05,44843,0
+FRHC.US,D,20220920,000000,54.99,55.24,54.2144,54.36,47259,0
+FRHC.US,D,20220921,000000,54.28,55.2,53.08,53.08,70589,0
+FRHC.US,D,20220922,000000,53.08,53.08,50.28,52.65,129311,0
+FRHC.US,D,20220923,000000,51.97,51.97,50.3,50.66,79567,0
+FRHC.US,D,20220926,000000,50,52.05,49.2933,51.01,80724,0
+FRHC.US,D,20220927,000000,51.451,51.9,50.45,50.83,55393,0
+FRHC.US,D,20220928,000000,50.6074,51.92,50.3962,51.65,56001,0
+FRHC.US,D,20220929,000000,50.9,50.9,49.45,49.98,104527,0
+FRHC.US,D,20220930,000000,49.64,50.78,48.8921,49.11,100366,0
+FRHC.US,D,20221003,000000,49.62,52.29,49.0239,51.58,120590,0
+FRHC.US,D,20221004,000000,52.1923,53.7921,52.1899,52.81,104974,0
+FRHC.US,D,20221005,000000,52.0383,53.84,51.47,53.69,91189,0
+FRHC.US,D,20221006,000000,53.2925,54.1,52.9858,53.18,69187,0
+FRHC.US,D,20221007,000000,52.41,52.5,50.95,50.97,23655,0
+FRHC.US,D,20221010,000000,51.26,51.39,49.82,50.7,68068,0
+FRHC.US,D,20221011,000000,50.01,50.93,49.6693,49.8,41746,0
+FRHC.US,D,20221012,000000,50.12,50.31,49.47,49.78,59311,0
+FRHC.US,D,20221013,000000,48.62,51.1,47.6421,51.02,58994,0
+FRHC.US,D,20221014,000000,51.6803,51.6803,49.41,49.95,46433,0
+FRHC.US,D,20221017,000000,51.42,53.19,51.42,52.79,121997,0
+FRHC.US,D,20221018,000000,52.83,54.2,52.64,53.39,126125,0
+FRHC.US,D,20221019,000000,53.26,54,52.69,53.22,70218,0
+FRHC.US,D,20221020,000000,52.92,54.4551,52.34,52.98,112258,0
+FRHC.US,D,20221021,000000,52.75,54.5,52.75,54.35,58992,0
+FRHC.US,D,20221024,000000,54.65,56.4191,53.42,55.97,160268,0
+FRHC.US,D,20221025,000000,56.4,57.2,55.91,56.9,235479,0
+FRHC.US,D,20221026,000000,56.5,57.16,55.565,55.69,124861,0
+FRHC.US,D,20221027,000000,55.72,55.87,54.51,54.67,77299,0
+FRHC.US,D,20221028,000000,54.56,56.5,54.56,55.87,123470,0
+FRHC.US,D,20221031,000000,55.66,56.0867,54.96,55.46,99739,0
+FRHC.US,D,20221101,000000,56.16,56.6984,54.91,54.94,118608,0
+FRHC.US,D,20221102,000000,55.25,55.9,53.45,53.45,85437,0
+FRHC.US,D,20221103,000000,53.32,54.83,52.7905,54.31,62626,0
+FRHC.US,D,20221104,000000,54.65,56.96,54.65,56.95,220537,0
+FRHC.US,D,20221107,000000,57.44,57.985,56.42,57.19,141779,0
+FRHC.US,D,20221108,000000,57.27,59.33,57.1388,58.44,258196,0
+FRHC.US,D,20221109,000000,57.86,58.95,56.2944,56.84,68042,0
+FRHC.US,D,20221110,000000,58.93,60.5,58.8311,60.35,561877,0
+FRHC.US,D,20221111,000000,60.31,61.69,58.6613,60.88,180796,0
+FRHC.US,D,20221114,000000,60.55,61.52,58.631,60.45,118653,0
+FRHC.US,D,20221115,000000,61.89,62.21,59.71,59.71,284039,0
+FRHC.US,D,20221116,000000,59.06,59.82,57.8,58.98,219424,0
+FRHC.US,D,20221117,000000,58.1,59.3574,58,58.33,58132,0
+FRHC.US,D,20221118,000000,59.5,60.02,58.8462,59.94,172740,0
+FRHC.US,D,20221121,000000,59.49,60.4317,58.7935,59.41,92543,0
+FRHC.US,D,20221122,000000,59.72,60.24,58.96,59.85,130735,0
+FRHC.US,D,20221123,000000,60.21,62,60.0108,61.94,386421,0
+FRHC.US,D,20221125,000000,61.5,62.4396,60.29,61.55,147690,0
+FRHC.US,D,20221128,000000,61.65,61.82,60.6225,61.18,160495,0
+FRHC.US,D,20221129,000000,61.23,61.48,60.12,60.8,97356,0
+FRHC.US,D,20221130,000000,60.65,63.1,60.3032,63.09,365033,0
+FRHC.US,D,20221201,000000,62.99,64.49,62.1075,63.28,277853,0
+FRHC.US,D,20221202,000000,62.39,63.32,61.7308,63.17,104262,0
+FRHC.US,D,20221205,000000,62.98,63.28,61.95,62.24,172435,0
+FRHC.US,D,20221206,000000,62.14,62.4378,60.7021,61.12,165747,0
+FRHC.US,D,20221207,000000,60.83,61.4222,60.3534,61.02,73412,0
+FRHC.US,D,20221208,000000,61.29,62.1899,60.69,61.85,81251,0
+FRHC.US,D,20221209,000000,61.61,62.3,61.4412,61.48,46700,0
+FRHC.US,D,20221212,000000,61.46,62.25,61.46,62.25,42473,0
+FRHC.US,D,20221213,000000,63.8,64.84,61.94,62.83,387868,0
+FRHC.US,D,20221214,000000,62.7115,63.54,61.7742,62.42,143633,0
+FRHC.US,D,20221215,000000,61.58,61.62,60.12,60.3,83500,0
+FRHC.US,D,20221216,000000,60.01,60.52,59.44,59.73,88699,0
+FRHC.US,D,20221219,000000,59.63,59.7867,58.57,58.81,104702,0
+FRHC.US,D,20221220,000000,58.7,59.8,58.2934,58.31,83358,0
+FRHC.US,D,20221221,000000,58.58,59.995,58.5034,59.2,91160,0
+FRHC.US,D,20221222,000000,58.61,58.66,57.55,57.93,75067,0
+FRHC.US,D,20221223,000000,57.8931,58.9,57.51,57.94,60826,0
+FRHC.US,D,20221227,000000,57.88,58.3464,56.74,56.74,100326,0
+FRHC.US,D,20221228,000000,56.34,57.84,55.2,56.02,107288,0
+FRHC.US,D,20221229,000000,56.86,58.29,56.4049,58.29,120901,0
+FRHC.US,D,20221230,000000,57.72,58.25,57.0502,58.22,79325,0
+FRHC.US,D,20230103,000000,58.3,58.45,57.19,57.66,33943,0
+FRHC.US,D,20230104,000000,57.92,59.29,57.54,59.27,53992,0
+FRHC.US,D,20230105,000000,58.3595,59.3821,57.9949,58.3,41673,0
+FRHC.US,D,20230106,000000,58.81,60.19,58.7,60.19,53011,0
+FRHC.US,D,20230109,000000,60.3,62.5,60.01,62.3,388517,0
+FRHC.US,D,20230110,000000,61.1701,63.87,61.0433,63.61,354002,0
+FRHC.US,D,20230111,000000,63.28,65.06,63.1,65.06,516667,0
+FRHC.US,D,20230112,000000,64.74,65.31,62.631,65.01,406274,0
+FRHC.US,D,20230113,000000,64.1,65.4865,63.4706,65.2,186847,0
+FRHC.US,D,20230117,000000,64.8,65.3,64.1041,64.52,135284,0
+FRHC.US,D,20230118,000000,65.02,65.4,62.1,62.11,245836,0
+FRHC.US,D,20230119,000000,61.73,63.19,60.4,62.34,123020,0
+FRHC.US,D,20230120,000000,63.03,63.99,62.1691,63.41,113055,0
+FRHC.US,D,20230123,000000,63.41,65.29,63.0661,64.48,194134,0
+FRHC.US,D,20230124,000000,64.54,65.5,64.17,65.03,88533,0
+FRHC.US,D,20230125,000000,64.31,65.3,63.5019,65.16,75084,0
+FRHC.US,D,20230126,000000,65.46,66.65,64.9291,65.21,197410,0
+FRHC.US,D,20230127,000000,65.05,65.5151,64.36,65.06,151377,0
+FRHC.US,D,20230130,000000,64.61,64.7,62.7807,63.22,124470,0
+FRHC.US,D,20230131,000000,63.34,64.57,63,64.4,132296,0
+FRHC.US,D,20230201,000000,63.9246,66.19,63.82,65.61,161670,0
+FRHC.US,D,20230202,000000,65.89,66.9,64.65,65.22,374017,0
+FRHC.US,D,20230203,000000,63.94,65.7554,63.5,64.24,115079,0
+FRHC.US,D,20230206,000000,64,64.7891,63.45,64.23,92817,0
+FRHC.US,D,20230207,000000,64.0727,65.3089,63.7,65.14,150754,0
+FRHC.US,D,20230208,000000,64.91,65.14,63.95,64.17,53565,0
+FRHC.US,D,20230209,000000,64.37,65.4987,63.17,63.6,94864,0
+FRHC.US,D,20230210,000000,63.66,64.99,62.5956,63.88,257239,0
+FRHC.US,D,20230213,000000,63.1301,64.5,63.0731,63.65,108772,0
+FRHC.US,D,20230214,000000,63.8395,64.67,62.805,63.38,95476,0
+FRHC.US,D,20230215,000000,63.37,63.82,62.06,63.76,107368,0
+FRHC.US,D,20230216,000000,75.31,82.07,73.6491,79,3701626,0
+FRHC.US,D,20230217,000000,75.32,78.41,72.8385,77.69,477570,0
+FRHC.US,D,20230221,000000,76.41,77.26,74.72,75.65,208780,0
+FRHC.US,D,20230222,000000,75.79,76.9818,73.99,73.99,168780,0
+FRHC.US,D,20230223,000000,74.84,75.01,72.69,73.35,84812,0
+FRHC.US,D,20230224,000000,72.73,73.3,71.4256,72.43,96469,0
+FRHC.US,D,20230227,000000,74,74.47,72.03,72.17,220331,0
+FRHC.US,D,20230228,000000,72.03,72.97,71.31,72.77,115584,0
+FRHC.US,D,20230301,000000,72.37,72.9501,71.223,72.09,109008,0
+FRHC.US,D,20230302,000000,71.6,71.65,70.5446,70.62,109645,0
+FRHC.US,D,20230303,000000,71.18,74.6,70.5024,74.06,266899,0
+FRHC.US,D,20230306,000000,74.15,74.5264,72.9,72.97,183065,0
+FRHC.US,D,20230307,000000,73.12,75.9616,73.0277,74.48,165871,0
+FRHC.US,D,20230308,000000,74.5,74.8185,72.35,72.35,72392,0
+FRHC.US,D,20230309,000000,72.5,73.8058,71.15,71.29,94381,0
+FRHC.US,D,20230310,000000,71.19,72.0401,69,70.25,230751,0
+FRHC.US,D,20230313,000000,69.3,71.665,68.37,70.59,217348,0
+FRHC.US,D,20230314,000000,70.5345,72.3861,69.9588,70.56,301337,0
+FRHC.US,D,20230315,000000,69.71,70.48,69.271,70.37,92329,0
+FRHC.US,D,20230316,000000,69.59,72.06,69.2165,71.13,179301,0
+FRHC.US,D,20230317,000000,70.59,70.9679,68.6908,69.52,182527,0
+FRHC.US,D,20230320,000000,70.04,71.1049,69.6215,69.88,85562,0
+FRHC.US,D,20230321,000000,70.66,71.66,70.25,70.39,89969,0
+FRHC.US,D,20230322,000000,70.65,71,69.05,69.27,106570,0
+FRHC.US,D,20230323,000000,69.71,71.49,68.4,69.03,225487,0
+FRHC.US,D,20230324,000000,68.75,69.08,67.52,68.38,171338,0
+FRHC.US,D,20230327,000000,69.18,69.85,68.4,69.32,79346,0
+FRHC.US,D,20230328,000000,68.78,69.22,68,69.08,65296,0
+FRHC.US,D,20230329,000000,69.75,72.4,69.75,72.39,227145,0
+FRHC.US,D,20230330,000000,72.2,72.8706,70.67,70.9,200115,0
+FRHC.US,D,20230331,000000,71.33,72.14,70.5915,71.86,158172,0
+FRHC.US,D,20230403,000000,72.11,72.11,70.61,71.27,73613,0
+FRHC.US,D,20230404,000000,70.96,71.8,70.68,71.52,153903,0
+FRHC.US,D,20230405,000000,71.09,71.6,68.3,69.82,314741,0
+FRHC.US,D,20230406,000000,69.6,70.4071,68.579,69.95,157874,0
+FRHC.US,D,20230410,000000,69.59,70.32,69.27,69.85,134736,0
+FRHC.US,D,20230411,000000,69.85,70.2,68.55,69.8,368324,0
+FRHC.US,D,20230412,000000,70.55,71.2,70.35,70.44,181504,0
+FRHC.US,D,20230413,000000,70.55,73.01,68.72,72.92,438274,0
+FRHC.US,D,20230414,000000,72.6,72.8207,71.65,72.32,184826,0
+FRHC.US,D,20230417,000000,72.55,72.92,71.6808,72.15,174957,0
+FRHC.US,D,20230418,000000,72.33,72.4816,70.68,70.87,127909,0
+FRHC.US,D,20230419,000000,70.2,73.6755,68.47,72.45,674540,0
+FRHC.US,D,20230420,000000,71.81,72.73,71.4297,72.73,98804,0
+FRHC.US,D,20230421,000000,72.93,74.3,71.8159,74.3,156656,0
+FRHC.US,D,20230424,000000,76.65,77.3322,74.87,76.99,312778,0
+FRHC.US,D,20230425,000000,75.71,76.66,75.45,76.45,151567,0
+FRHC.US,D,20230426,000000,76.25,77.34,75.1399,76.5,94963,0
+FRHC.US,D,20230427,000000,76.64,77.25,76.41,77.21,113736,0
+FRHC.US,D,20230428,000000,76.89,78.2,76.43,76.43,227252,0
+FRHC.US,D,20230501,000000,76.76,77.18,76.4,76.92,45376,0
+FRHC.US,D,20230502,000000,76.8,78.59,75.81,78.59,191479,0
+FRHC.US,D,20230503,000000,77.74,78.8,76.766,77.53,241008,0
+FRHC.US,D,20230504,000000,77.3,78.46,76.37,78.05,137766,0
+FRHC.US,D,20230505,000000,78.1,79.81,78.1,79.12,259178,0
+FRHC.US,D,20230508,000000,78.75,79.54,77.63,79.4,106766,0
+FRHC.US,D,20230509,000000,79.14,80.3,78.78,79.84,55277,0
+FRHC.US,D,20230510,000000,80.1,81.81,79.93,81.55,186038,0
+FRHC.US,D,20230511,000000,81.16,81.58,80.49,81.11,103643,0
+FRHC.US,D,20230512,000000,81.41,81.57,79.38,80.28,147112,0
+FRHC.US,D,20230515,000000,80.27,81.5,79.6034,80.86,139087,0
+FRHC.US,D,20230516,000000,80.49,81.26,80.13,81.25,124571,0
+FRHC.US,D,20230517,000000,81.57,82.21,80.3181,82.21,207497,0
+FRHC.US,D,20230518,000000,82.17,83,81.5256,82.7,329605,0
+FRHC.US,D,20230519,000000,83,83,80.69,81.71,301173,0
+FRHC.US,D,20230522,000000,81.71,82.02,80.8044,81.57,144308,0
+FRHC.US,D,20230523,000000,81.39,82.13,80.82,80.86,173588,0
+FRHC.US,D,20230524,000000,80.64,81.9,80,81.9,139138,0
+FRHC.US,D,20230525,000000,82.05,82.51,80.96,81.04,188756,0
+FRHC.US,D,20230526,000000,81.23,81.94,81.0199,81.24,109484,0
+FRHC.US,D,20230530,000000,81.57,81.999,80.6034,81.58,268816,0
+FRHC.US,D,20230531,000000,81.9,83,80.8925,82.57,246437,0
+FRHC.US,D,20230601,000000,82.4,82.8847,81.64,81.64,123134,0
+FRHC.US,D,20230602,000000,82.23,82.4,81.4137,81.52,67132,0
+FRHC.US,D,20230605,000000,81.51,82.18,81.2847,81.61,129049,0
+FRHC.US,D,20230606,000000,81.5,82.73,81.1,82.7,86381,0
+FRHC.US,D,20230607,000000,82.7,82.7192,81.28,81.5,95775,0
+FRHC.US,D,20230608,000000,81.88,82.45,81.3519,82.41,91903,0
+FRHC.US,D,20230609,000000,82.14,83,81.38,81.55,87583,0
+FRHC.US,D,20230612,000000,81.88,82.4,81.3515,82.37,115459,0
+FRHC.US,D,20230613,000000,82.18,84.42,82.18,83.72,238121,0
+FRHC.US,D,20230614,000000,83.8,84,82.6,83.15,205572,0
+FRHC.US,D,20230615,000000,83.18,83.5,81.61,81.73,166226,0
+FRHC.US,D,20230616,000000,82.21,82.9075,80.8,81.92,156911,0
+FRHC.US,D,20230620,000000,81.18,81.9693,80.4,81.5,105608,0
+FRHC.US,D,20230621,000000,81.5,81.5,79.13,80.45,95977,0
+FRHC.US,D,20230622,000000,80.12,80.86,79.81,80,90680,0
+FRHC.US,D,20230623,000000,79.9209,79.9209,77.23,78.9,212383,0
+FRHC.US,D,20230626,000000,78.83,82.7,78.1716,82.38,273784,0
+FRHC.US,D,20230627,000000,82.34,82.98,81.2,82.92,184394,0
+FRHC.US,D,20230628,000000,83,83.25,82.08,82.39,120882,0
+FRHC.US,D,20230629,000000,82.81,83.3571,82.1578,83.35,73368,0
+FRHC.US,D,20230630,000000,83.4,83.9485,80.69,80.82,253336,0
+FRHC.US,D,20230703,000000,80.58,81.61,80.4194,81.61,86655,0
+FRHC.US,D,20230705,000000,81.42,81.8245,80.7,81.35,43778,0
+FRHC.US,D,20230706,000000,81.1,81.1,79.59,79.76,45558,0
+FRHC.US,D,20230707,000000,80.2,80.99,78.225,78.5,67891,0
+FRHC.US,D,20230710,000000,79.01,81.92,78.9717,81.1,137595,0
+FRHC.US,D,20230711,000000,81.27,81.95,80.45,81.55,103869,0
+FRHC.US,D,20230712,000000,82.08,82.2,80.79,81.15,48026,0
+FRHC.US,D,20230713,000000,81.16,82.88,80.7775,82.88,119430,0
+FRHC.US,D,20230714,000000,82.0338,82.43,81.2,82,162915,0
+FRHC.US,D,20230717,000000,82,83.24,81.3908,82.67,100946,0
+FRHC.US,D,20230718,000000,83.08,83.08,81.3,81.37,179247,0
+FRHC.US,D,20230719,000000,81.35,82.45,81.1,81.46,53424,0
+FRHC.US,D,20230720,000000,81.22,81.61,80.15,80.78,62386,0
+FRHC.US,D,20230721,000000,80.91,81.0317,80.0465,80.47,42603,0
+FRHC.US,D,20230724,000000,80.5443,81.51,80,81.26,97967,0
+FRHC.US,D,20230725,000000,81.0154,81.768,80.7,81.03,64488,0
+FRHC.US,D,20230726,000000,80.63,81.01,79.7925,80.47,45705,0
+FRHC.US,D,20230727,000000,80.61,81.1787,78.48,78.8,77943,0
+FRHC.US,D,20230728,000000,79.34,80.3992,79.06,79.61,53520,0
+FRHC.US,D,20230731,000000,79.67,80.11,79.09,79.76,106423,0
+FRHC.US,D,20230801,000000,79.55,80.69,78.4058,80.44,77387,0
+FRHC.US,D,20230802,000000,79.9,80.2,78.48,78.57,65798,0
+FRHC.US,D,20230803,000000,78.5,79.58,77.7738,79.26,106220,0
+FRHC.US,D,20230804,000000,81.36,83.805,80.5,80.75,316395,0
+FRHC.US,D,20230807,000000,80.78,81.99,79.35,79.38,98637,0
+FRHC.US,D,20230808,000000,79.31,79.59,77.52,78.06,110704,0
+FRHC.US,D,20230809,000000,78.1,79.4278,77.29,77.29,48327,0
+FRHC.US,D,20230810,000000,77.72,78.74,76.38,76.475,126667,0
+FRHC.US,D,20230811,000000,78.3846,78.3846,75.011,75.61,95007,0
+FRHC.US,D,20230814,000000,75.34,76.44,74.4,75.71,141956,0
+FRHC.US,D,20230815,000000,70.7,74.15,70.5,73.27,1968242,0
+FRHC.US,D,20230816,000000,72.13,72.7346,66.5005,69.87,1160707,0
+FRHC.US,D,20230817,000000,70.32,71.05,68.8,69.85,236526,0
+FRHC.US,D,20230818,000000,70.7,88.88,70.6163,87.48,1374433,0
+FRHC.US,D,20230821,000000,89.51,99.5,83,90.39,1858027,0
+FRHC.US,D,20230822,000000,89.9,90.91,88.53,90.7,380137,0
+FRHC.US,D,20230823,000000,90,91.35,86.4,91.33,565334,0
+FRHC.US,D,20230824,000000,90.22,93.5,88.02,92.97,551274,0
+FRHC.US,D,20230825,000000,93.71,96.31,92.225,95.91,543765,0
+FRHC.US,D,20230828,000000,95.49,99.56,94.2915,98.43,406135,0
+FRHC.US,D,20230829,000000,98.57,102.4,96.2,97.75,435019,0
+FRHC.US,D,20230830,000000,96.96,101.42,96.954,100.67,333082,0
+FRHC.US,D,20230831,000000,99.07,101.49,97.5,98.32,354067,0
+FRHC.US,D,20230901,000000,98.49,100.89,96.2,100.57,418231,0
+FRHC.US,D,20230905,000000,99.51,100,96.97,97.6,384458,0
+FRHC.US,D,20230906,000000,97.34,98.445,94.77,95.29,344750,0
+FRHC.US,D,20230907,000000,94.77,96.4521,91.62,92,298581,0
+FRHC.US,D,20230908,000000,91.9,93.11,90.19,91.15,301423,0
+FRHC.US,D,20230911,000000,91.27,93.3373,88.5052,90.12,255344,0
+FRHC.US,D,20230912,000000,90.1,91.34,88.77,88.98,129447,0
+FRHC.US,D,20230913,000000,88.73,92.73,88.73,90.74,341433,0
+FRHC.US,D,20230914,000000,91,92.0074,88.63,89,222519,0
+FRHC.US,D,20230915,000000,89.1016,89.8898,86.56,87.39,191671,0
+FRHC.US,D,20230918,000000,87.89,88.01,84.64,84.8,138239,0
+FRHC.US,D,20230919,000000,85.11,86.17,83.2684,85.99,337415,0
+FRHC.US,D,20230920,000000,85.6,88.4,85.6,87.87,262850,0
+FRHC.US,D,20230921,000000,87.3,87.3,82.86,83.17,236781,0
+FRHC.US,D,20230922,000000,83.8,87.01,83.8,86.45,193234,0
+FRHC.US,D,20230925,000000,85.51,87.19,85.51,86.83,105213,0
+FRHC.US,D,20230926,000000,86.87,87.8705,84.62,85.23,78832,0
+FRHC.US,D,20230927,000000,85.49,86.12,84.75,85.66,39053,0
+FRHC.US,D,20230928,000000,85.38,86.89,85.38,86.28,95993,0
+FRHC.US,D,20230929,000000,86.96,88.2983,84.2907,84.71,104892,0
+FRHC.US,D,20231002,000000,84.73,86.2992,84.11,84.36,58488,0
+FRHC.US,D,20231003,000000,83.9,84.95,82.6536,83.41,79535,0
+FRHC.US,D,20231004,000000,83.65,85,82.9152,84.33,35081,0
+FRHC.US,D,20231005,000000,84.1,85.27,83.573,85.11,56875,0
+FRHC.US,D,20231006,000000,81,87,77.17,86.4,391654,0
+FRHC.US,D,20231009,000000,86.4,86.49,84.2533,85.35,44492,0
+FRHC.US,D,20231010,000000,85,86.9569,84.56,85.82,134199,0
+FRHC.US,D,20231011,000000,86.095,86.25,84.5,85.12,38426,0
+FRHC.US,D,20231012,000000,85.18,85.7099,84.089,84.16,40974,0
+FRHC.US,D,20231013,000000,84.7,85,83.94,84.34,174671,0
+FRHC.US,D,20231016,000000,86.48,86.5,82.05,82.48,69305,0
+FRHC.US,D,20231017,000000,82.3,84.54,81.7286,82.44,55622,0
+FRHC.US,D,20231018,000000,82.39,82.39,80.21,80.86,81966,0
+FRHC.US,D,20231019,000000,81.52,81.52,77.5,77.96,75108,0
+FRHC.US,D,20231020,000000,77.9,78.7231,75,76.21,81417,0
+FRHC.US,D,20231023,000000,76,76.2091,72.21,72.49,199855,0
+FRHC.US,D,20231024,000000,73.14,74.88,72.5972,74.51,69124,0
+FRHC.US,D,20231025,000000,74.76,76.325,74.31,75.68,60682,0
+FRHC.US,D,20231026,000000,75.51,79.99,75.51,79.16,66442,0
+FRHC.US,D,20231027,000000,80.55,82.49,78.892,81.52,71625,0
+FRHC.US,D,20231030,000000,81.38,82.3995,80.1803,80.77,24019,0
+FRHC.US,D,20231031,000000,81.24,82.09,80,82.04,44182,0
+FRHC.US,D,20231101,000000,82.88,85.61,82.88,84.22,61691,0
+FRHC.US,D,20231102,000000,84.15,85.6,84.1,84.51,88829,0
+FRHC.US,D,20231103,000000,84.34,86,83.7553,84.49,76505,0
+FRHC.US,D,20231106,000000,83.98,84.5627,82.525,83.15,26529,0
+FRHC.US,D,20231107,000000,84.06,84.7318,83.031,83.37,51224,0
+FRHC.US,D,20231108,000000,83.02,83.5541,81.64,82.69,37320,0
+FRHC.US,D,20231109,000000,81.82,82.52,79.75,79.78,40994,0
+FRHC.US,D,20231110,000000,79.9,80.9198,79.22,80.33,41171,0
+FRHC.US,D,20231113,000000,79.87,79.9968,78.16,78.77,34869,0
+FRHC.US,D,20231114,000000,80.69,81.5092,79.4115,81.3,56355,0
+FRHC.US,D,20231115,000000,81.24,84.24,81.11,82.84,71337,0
+FRHC.US,D,20231116,000000,82.04,82.95,81.03,81.97,38490,0
+FRHC.US,D,20231117,000000,82.69,83.16,81.65,83.01,80345,0
+FRHC.US,D,20231120,000000,82.29,83.49,82.1101,83.26,62822,0
+FRHC.US,D,20231121,000000,82.6,84.17,82.3,84.11,42739,0
+FRHC.US,D,20231122,000000,84.42,85.73,83.09,83.45,79170,0
+FRHC.US,D,20231124,000000,82.76,83.8322,82.4018,83.49,25867,0
+FRHC.US,D,20231127,000000,83.75,83.79,81.5852,82.14,41408,0
+FRHC.US,D,20231128,000000,82.38,83.2,82.36,82.95,38910,0
+FRHC.US,D,20231129,000000,83.74,84.5,82.14,82.29,52136,0
+FRHC.US,D,20231130,000000,82.67,83.083,80.54,81.41,65765,0
+FRHC.US,D,20231201,000000,81.69,82.72,80.6832,82.48,31945,0
+FRHC.US,D,20231204,000000,82.6,82.871,81.23,81.56,26749,0
+FRHC.US,D,20231205,000000,80.8901,81.495,79.63,79.63,42449,0
+FRHC.US,D,20231206,000000,79.57,82.3488,79.55,79.9,38400,0
+FRHC.US,D,20231207,000000,79.9,79.9,79,79.78,22764,0
+FRHC.US,D,20231208,000000,79.9,81.5761,79.7,80.31,55934,0
+FRHC.US,D,20231211,000000,80.3,80.74,79.5,80.25,33160,0
+FRHC.US,D,20231212,000000,79.5412,80.6,79.5,80.47,25990,0
+FRHC.US,D,20231213,000000,79.5772,80.4564,79.1,80.11,60473,0
+FRHC.US,D,20231214,000000,80.4,81,79.2613,80.44,95402,0
+FRHC.US,D,20231215,000000,80.15,80.25,79.6,80.08,51836,0
+FRHC.US,D,20231218,000000,79.5293,80.165,79.1032,79.36,41590,0
+FRHC.US,D,20231219,000000,79.35,80.5,78.8,78.92,46233,0
+FRHC.US,D,20231220,000000,78.77,80.1,78.6426,78.93,94772,0
+FRHC.US,D,20231221,000000,79.92,80.42,79.1921,80.39,61829,0
+FRHC.US,D,20231222,000000,80,80.4236,79.2,79.43,30764,0
+FRHC.US,D,20231226,000000,79.4,82.27,79.22,80.3,119800,0
+FRHC.US,D,20231227,000000,80.85,81.9998,80.1,81.61,66688,0
+FRHC.US,D,20231228,000000,81.89,83.06,81.29,82.15,91573,0
+FRHC.US,D,20231229,000000,82.8034,82.8034,80.6,80.6,43393,0
+FRHC.US,D,20240102,000000,80.1465,80.7,79.0675,79.84,19649,0
+FRHC.US,D,20240103,000000,79.26,79.8957,78.81,78.98,63332,0
+FRHC.US,D,20240104,000000,78.9726,79.8512,78.97,79.57,24794,0
+FRHC.US,D,20240105,000000,79.1,80.24,79.0997,79.66,43149,0
+FRHC.US,D,20240108,000000,79.77,80.57,79.77,80.57,50098,0
+FRHC.US,D,20240109,000000,79.67,80.98,79.67,80.7,52301,0
+FRHC.US,D,20240110,000000,80.8258,81.27,80,80.79,49148,0
+FRHC.US,D,20240111,000000,80.7262,80.78,79.8129,80.62,46870,0
+FRHC.US,D,20240112,000000,80.9,81.18,80,81.18,56465,0
+FRHC.US,D,20240116,000000,80.7,81.32,80.3996,81.17,54512,0
+FRHC.US,D,20240117,000000,80.31,81.99,80.022,81.84,65451,0
+FRHC.US,D,20240118,000000,81.9,82.7264,80.3546,81.03,100226,0
+FRHC.US,D,20240119,000000,80.655,81.11,79.97,80.48,35393,0
+FRHC.US,D,20240122,000000,80.5,80.95,79.97,80.18,41685,0
+FRHC.US,D,20240123,000000,80.0134,80.81,80,80.57,52841,0
+FRHC.US,D,20240124,000000,80.47,81.04,79.56,79.62,48626,0
+FRHC.US,D,20240125,000000,79.75,79.9794,78.0106,78.36,47064,0
+FRHC.US,D,20240126,000000,84.73,87.07,82.2,84.94,409501,0
+FRHC.US,D,20240129,000000,84.86,85.99,84.12,85.38,132631,0
+FRHC.US,D,20240130,000000,85.0915,85.6316,84.65,84.7,44294,0
+FRHC.US,D,20240131,000000,84.4422,85.25,82.0201,82.13,100360,0
+FRHC.US,D,20240201,000000,82.4,83.01,81.16,81.75,40015,0
+FRHC.US,D,20240202,000000,80.63,83.63,80.63,83.49,49763,0
+FRHC.US,D,20240205,000000,82.93,82.93,78.61,78.74,158291,0
+FRHC.US,D,20240206,000000,79.4,83.47,79.4,81.19,138167,0
+FRHC.US,D,20240207,000000,81.02,81.19,80,80.83,23102,0
+FRHC.US,D,20240208,000000,81.26,81.76,80.54,81.43,28324,0
+FRHC.US,D,20240209,000000,81.3,82.41,81.2415,82.32,38225,0
+FRHC.US,D,20240212,000000,83.29,84.5,82.02,82.53,75945,0
+FRHC.US,D,20240213,000000,81.0793,82.2,80.32,80.56,43389,0
+FRHC.US,D,20240214,000000,80.72,81.31,80.06,80.06,22037,0
+FRHC.US,D,20240215,000000,80.6,81.5,80.15,81.08,35768,0
+FRHC.US,D,20240216,000000,81.2,81.3,78.5,78.61,88211,0
+FRHC.US,D,20240220,000000,78.9,80.28,77.2,77.23,64882,0
+FRHC.US,D,20240221,000000,77.05,78.495,76.6,76.89,59560,0
+FRHC.US,D,20240222,000000,77.1,78.915,77,77.28,47934,0
+FRHC.US,D,20240223,000000,77.76,78.3795,77.0687,77.48,12767,0
+FRHC.US,D,20240226,000000,77.1,77.4533,76.47,76.75,37596,0
+FRHC.US,D,20240227,000000,76.5194,77.6638,76.475,77.17,16649,0
+FRHC.US,D,20240228,000000,76.92,77.9774,76.39,77.56,54076,0
+FRHC.US,D,20240229,000000,77.86,78.05,76.4,76.53,39567,0
+FRHC.US,D,20240301,000000,76.28,77,75.27,75.88,32384,0
+FRHC.US,D,20240304,000000,75.62,76.199,74,75.92,105537,0
+FRHC.US,D,20240305,000000,76,76.2,74.96,75.59,33595,0
+FRHC.US,D,20240306,000000,75.5,76.64,75.317,75.74,41089,0
+FRHC.US,D,20240307,000000,75.38,76.12,74.635,75,25986,0
+FRHC.US,D,20240308,000000,74.77,75.19,74.16,74.16,31401,0
+FRHC.US,D,20240311,000000,74.1185,74.855,73.4508,74.02,26805,0
+FRHC.US,D,20240312,000000,74,74.45,72.9,73.8,52158,0
+FRHC.US,D,20240313,000000,73.99,74.8394,73.09,73.62,57411,0
+FRHC.US,D,20240314,000000,73.7,74.75,73.2,74.64,45868,0
+FRHC.US,D,20240315,000000,74.9326,75.8,74.445,74.94,75794,0
+FRHC.US,D,20240318,000000,75.07,75.7,65.61,71.54,255135,0
+FRHC.US,D,20240319,000000,71.61,72.6499,71.61,71.61,41903,0
+FRHC.US,D,20240320,000000,72.14,72.797,71.0736,72.46,30621,0
+FRHC.US,D,20240321,000000,72.12,72.92,72.05,72.06,10024,0
+FRHC.US,D,20240322,000000,72.76,72.79,69.53,69.83,61142,0
+FRHC.US,D,20240325,000000,70,70.7854,68.78,70.01,33401,0
+FRHC.US,D,20240326,000000,70.96,71.8913,69.6,70.04,34943,0
+FRHC.US,D,20240327,000000,69.5877,72.09,69.51,71.11,36817,0
+FRHC.US,D,20240328,000000,70.62,71.9899,70.1832,70.57,26422,0
+FRHC.US,D,20240401,000000,71.4299,71.4299,68.96,70,47660,0
+FRHC.US,D,20240402,000000,69.5368,71.0144,68.655,68.81,30863,0
+FRHC.US,D,20240403,000000,68.21,69.4065,68.21,68.71,21189,0
+FRHC.US,D,20240404,000000,68.8144,69.8548,68.21,68.66,30178,0
+FRHC.US,D,20240405,000000,68.94,69.49,68.2,69.49,34827,0
+FRHC.US,D,20240408,000000,68.327,69.8345,68.327,69.05,30565,0
+FRHC.US,D,20240409,000000,68.8832,69.84,68.69,69.1,25324,0
+FRHC.US,D,20240410,000000,68.88,68.88,68,68.44,24711,0
+FRHC.US,D,20240411,000000,68.0845,68.7,68,68.11,22322,0
+FRHC.US,D,20240412,000000,68,68,66.59,67,37913,0
+FRHC.US,D,20240415,000000,67.35,67.5,65.82,66.51,56303,0
+FRHC.US,D,20240416,000000,65.93,67,64.68,66.5,60127,0
+FRHC.US,D,20240417,000000,66.26,66.84,64.83,65.42,84604,0
+FRHC.US,D,20240418,000000,69.01,69.8869,67.06,67.58,65003,0
+FRHC.US,D,20240419,000000,67.53,67.62,65.42,65.48,84232,0
+FRHC.US,D,20240422,000000,65.5,66.46,64.25,65.19,131631,0
+FRHC.US,D,20240423,000000,65.2394,65.7733,64,65.67,99783,0
+FRHC.US,D,20240424,000000,67.63,68.9552,66.605,67.3,59760,0
+FRHC.US,D,20240425,000000,66.56,67.66,66.12,67.4,31855,0
+FRHC.US,D,20240426,000000,67.9,68.76,67.72,68.5,37619,0
+FRHC.US,D,20240429,000000,69.14,69.5,68.35,69.05,46604,0
+FRHC.US,D,20240430,000000,68.9,68.98,68.01,68.01,68638,0
+FRHC.US,D,20240501,000000,68.53,68.53,66.61,66.65,41989,0
+FRHC.US,D,20240502,000000,66.84,68,66.84,67.73,23192,0
+FRHC.US,D,20240503,000000,67.9,69.57,67.8,69.5,59188,0
+FRHC.US,D,20240506,000000,69.5,70.7734,69.5,69.99,45828,0
+FRHC.US,D,20240507,000000,70.32,71,69.82,70.8,43825,0
+FRHC.US,D,20240508,000000,70.76,70.9,68.6,69.2,74299,0
+FRHC.US,D,20240509,000000,69.06,69.86,69.06,69.33,13139,0
+FRHC.US,D,20240510,000000,69.61,69.7,69.02,69.18,20357,0
+FRHC.US,D,20240513,000000,69.65,70.07,68.82,69.25,37474,0
+FRHC.US,D,20240514,000000,69.2,69.7,69,69.27,39285,0
+FRHC.US,D,20240515,000000,69.55,71.5,69.1592,71.49,86803,0
+FRHC.US,D,20240516,000000,71.11,71.5,70.6,70.98,34690,0
+FRHC.US,D,20240517,000000,71,74.74,70.97,74.54,79235,0
+FRHC.US,D,20240520,000000,74.4,75.78,73.7558,75.75,53571,0
+FRHC.US,D,20240521,000000,75.8825,75.8825,74.66,75.34,47783,0
+FRHC.US,D,20240522,000000,75.36,75.455,74.62,74.99,35375,0
+FRHC.US,D,20240523,000000,75.31,76.33,74.83,75.92,68532,0
+FRHC.US,D,20240524,000000,76.26,77.86,75.81,77.38,72886,0
+FRHC.US,D,20240528,000000,77.38,78.46,77.05,77.43,82132,0
+FRHC.US,D,20240529,000000,76.98,77.37,74.7824,77.2,92761,0
+FRHC.US,D,20240530,000000,77.45,78.1,76.3,76.73,91907,0
+FRHC.US,D,20240531,000000,77.2,77.3,75.25,76.24,82144,0
+FRHC.US,D,20240603,000000,76.37,76.65,75.4,75.95,53366,0
+FRHC.US,D,20240604,000000,75.46,76.14,75.1424,76,57297,0
+FRHC.US,D,20240605,000000,76.05,77.15,75.85,77.04,62502,0
+FRHC.US,D,20240606,000000,76.87,77.09,76.45,76.88,63169,0
+FRHC.US,D,20240607,000000,76.43,77,76,76.5,30168,0
+FRHC.US,D,20240610,000000,76.11,77.22,75.98,76.95,39762,0
+FRHC.US,D,20240611,000000,76.51,77.2,76.3527,76.72,62937,0
+FRHC.US,D,20240612,000000,77.1,77.9,76.7804,77.44,73740,0
+FRHC.US,D,20240613,000000,77.41,77.41,76.12,77.01,80132,0
+FRHC.US,D,20240614,000000,79.59,84.98,79.41,81.66,515062,0
+FRHC.US,D,20240617,000000,81.8,81.84,79.12,81.56,130229,0
+FRHC.US,D,20240618,000000,81.49,81.49,79.38,80,70298,0
+FRHC.US,D,20240620,000000,80.2,81.234,80.07,80.92,61352,0
+FRHC.US,D,20240621,000000,81,81.45,80,80.16,65283,0
+FRHC.US,D,20240624,000000,80.1,80.1,79,79.38,77514,0
+FRHC.US,D,20240625,000000,79.28,80.32,79.02,79.49,72964,0
+FRHC.US,D,20240626,000000,79.215,79.3,78.0235,78.07,64816,0
+FRHC.US,D,20240627,000000,77.9,78.8338,77.08,77.44,65109,0
+FRHC.US,D,20240628,000000,77.57,77.6,75.2131,75.4,70866,0
+FRHC.US,D,20240701,000000,75.39,75.7463,73.35,73.72,64104,0
+FRHC.US,D,20240702,000000,73.77,75.27,71.88,74.44,106349,0
+FRHC.US,D,20240703,000000,74.44,76,74.2688,75.25,50268,0
+FRHC.US,D,20240705,000000,75.25,76.87,74.17,76.81,78827,0
+FRHC.US,D,20240708,000000,76.84,77.2999,76.1751,76.29,33476,0
+FRHC.US,D,20240709,000000,76.05,78.2,75.6523,78.05,69227,0
+FRHC.US,D,20240710,000000,78.25,80.08,78.1963,79.76,84601,0
+FRHC.US,D,20240711,000000,79.7,80,77.38,77.67,50880,0
+FRHC.US,D,20240712,000000,76.6078,80.29,76.6078,80.12,129584,0
+FRHC.US,D,20240715,000000,80.12,81.2,78.71,80.66,207757,0
+FRHC.US,D,20240716,000000,81.12,82.12,80.3027,82.03,154812,0
+FRHC.US,D,20240717,000000,81.92,82.7,80.5996,82.53,96200,0
+FRHC.US,D,20240718,000000,82.47,83.3968,81.39,81.73,86051,0
+FRHC.US,D,20240719,000000,81.49,81.8,80.01,80.1,54394,0
+FRHC.US,D,20240722,000000,80.89,82.49,80.1,82.49,50128,0
+FRHC.US,D,20240723,000000,81.96,82.72,80.72,80.72,43137,0
+FRHC.US,D,20240724,000000,80.01,80.9166,78.35,78.57,39447,0
+FRHC.US,D,20240725,000000,78.27,82,78,81.81,71446,0
+FRHC.US,D,20240726,000000,82.18,83,80.5,82.72,112831,0
+FRHC.US,D,20240729,000000,83,83.67,81.68,83.67,66243,0
+FRHC.US,D,20240730,000000,83.1,84.35,82.3007,84.3,75795,0
+FRHC.US,D,20240731,000000,84.5,85.139,82.01,84.15,172339,0
+FRHC.US,D,20240801,000000,84.29,84.4,81.0799,81.48,50454,0
+FRHC.US,D,20240802,000000,80.9,81.707,78.6411,79.2,41473,0
+FRHC.US,D,20240805,000000,75.26,79.6,75.11,79.5,104184,0
+FRHC.US,D,20240806,000000,80.28,84.27,80.28,83.72,139747,0
+FRHC.US,D,20240807,000000,83.86,85,82.0805,84.34,186211,0
+FRHC.US,D,20240808,000000,85.45,86.89,83.51,86.56,150079,0
+FRHC.US,D,20240809,000000,88.11,88.11,85.93,87.9,246636,0
+FRHC.US,D,20240812,000000,88.62,90,86.78,89.6,181542,0
+FRHC.US,D,20240813,000000,89.98,90.72,86.71,86.84,130184,0
+FRHC.US,D,20240814,000000,86.75,88.2804,83.79,83.97,101566,0
+FRHC.US,D,20240815,000000,84.42,87.39,84.42,85.92,47920,0
+FRHC.US,D,20240816,000000,85.19,86.38,84.45,84.94,51741,0
+FRHC.US,D,20240819,000000,84.5289,86.14,83.7758,86.09,75703,0
+FRHC.US,D,20240820,000000,85.37,88.22,85,87.79,81600,0
+FRHC.US,D,20240821,000000,88.47,91.43,86.73,91.32,162595,0
+FRHC.US,D,20240822,000000,91.21,93,89.31,92.44,144065,0
+FRHC.US,D,20240823,000000,91.29,93.9,90.8817,93.75,126473,0
+FRHC.US,D,20240826,000000,93.75,94.9799,90.2307,90.6,73443,0
+FRHC.US,D,20240827,000000,90.29,92.6073,90.22,92.47,49812,0
+FRHC.US,D,20240828,000000,92.47,93.4973,90.99,91.01,39780,0
+FRHC.US,D,20240829,000000,91.85,92.89,89.91,89.97,60534,0
+FRHC.US,D,20240830,000000,90.74,91.275,89,90.44,95086,0
+FRHC.US,D,20240903,000000,89.9,89.9,88.1148,89.17,57615,0
+FRHC.US,D,20240904,000000,88.57,89.58,88.1156,89.27,21596,0
+FRHC.US,D,20240905,000000,88.87,91.44,88.82,91.16,42371,0
+FRHC.US,D,20240906,000000,91.16,93.74,89.14,93.25,165529,0
+FRHC.US,D,20240909,000000,93.44,95.16,92.37,92.96,88410,0
+FRHC.US,D,20240910,000000,93.05,93.61,91.12,92.99,56070,0
+FRHC.US,D,20240911,000000,93,94.52,91.8029,94.4,54955,0
+FRHC.US,D,20240912,000000,94.49,95.08,93.6408,94.98,54967,0
+FRHC.US,D,20240913,000000,95.64,97.38,93.69,97.36,79515,0
+FRHC.US,D,20240916,000000,97.87,97.87,94.45,94.46,55691,0
+FRHC.US,D,20240917,000000,94.93,95.8,94.5426,95.69,26485,0
+FRHC.US,D,20240918,000000,95.69,96.82,95.38,95.86,59129,0
+FRHC.US,D,20240919,000000,96.42,98,95.23,97.79,178163,0
+FRHC.US,D,20240920,000000,97.68,97.8188,95.121,95.67,60533,0
+FRHC.US,D,20240923,000000,97,97,95.2978,95.87,51739,0
+FRHC.US,D,20240924,000000,95.87,97.35,95.3302,96.22,69665,0
+FRHC.US,D,20240925,000000,96.18,96.8093,95.2786,96.35,22381,0
+FRHC.US,D,20240926,000000,97.19,97.4094,95,95.06,65213,0
+FRHC.US,D,20240927,000000,95.5,96.4412,93.36,93.62,49288,0
+FRHC.US,D,20240930,000000,92.88,94.9985,92.88,94.76,58709,0
+FRHC.US,D,20241001,000000,94.81,96.595,93.9919,96.53,54041,0
+FRHC.US,D,20241002,000000,96.53,97.76,95.7081,97.42,78454,0
+FRHC.US,D,20241003,000000,97.07,98.87,96.79,98.12,69923,0
+FRHC.US,D,20241004,000000,98.61,99.41,97.2203,99.41,104108,0
+FRHC.US,D,20241007,000000,99.41,99.41,96.11,96.43,44950,0
+FRHC.US,D,20241008,000000,96,98.36,96,98.14,54483,0
+FRHC.US,D,20241009,000000,97.82,99.77,97,98.47,63920,0
+FRHC.US,D,20241010,000000,98.28,98.517,97.07,97.47,32851,0
+FRHC.US,D,20241011,000000,97.98,98.9856,97.6245,97.85,22834,0
+FRHC.US,D,20241014,000000,98,101.01,98,99.2,163454,0
+FRHC.US,D,20241015,000000,99.42,100.26,98.96,99.56,60595,0
+FRHC.US,D,20241016,000000,100.02,101.32,99.89,100.59,85083,0
+FRHC.US,D,20241017,000000,101,105.42,100.71,105.37,133757,0
+FRHC.US,D,20241018,000000,105.5,108.14,103.9,105.23,148945,0
+FRHC.US,D,20241021,000000,104.63,105.5,103.9,104.89,53350,0
+FRHC.US,D,20241022,000000,104.79,107.14,104.1359,107.14,63394,0
+FRHC.US,D,20241023,000000,107.15,107.54,105.2,105.77,88423,0
+FRHC.US,D,20241024,000000,105.77,106.8509,105.3,106.1,69670,0
+FRHC.US,D,20241025,000000,106.83,111.5864,106.45,111.38,125465,0
+FRHC.US,D,20241028,000000,111.19,112.34,110.11,111,108645,0
+FRHC.US,D,20241029,000000,111.09,112.34,109.82,110.25,129329,0
+FRHC.US,D,20241030,000000,110.16,111.91,109.5741,111.07,85399,0
+FRHC.US,D,20241031,000000,110.68,111.28,108.3,108.4,123980,0
+FRHC.US,D,20241101,000000,109.35,109.35,106.19,106.46,41587,0
+FRHC.US,D,20241104,000000,106.4,107.075,104.59,104.59,33532,0
+FRHC.US,D,20241105,000000,105.5,107.9748,105,107.35,81230,0
+FRHC.US,D,20241106,000000,108.99,110.9,108.595,109.35,111574,0
+FRHC.US,D,20241107,000000,109.45,110.6,109.39,110.54,71593,0
+FRHC.US,D,20241108,000000,110.54,114.4,110.3532,112.86,160672,0
+FRHC.US,D,20241111,000000,113,115.975,113,115.86,96193,0
+FRHC.US,D,20241112,000000,116.41,116.41,113.81,114.49,99539,0
+FRHC.US,D,20241113,000000,115.09,116.5,114.5383,114.61,96806,0
+FRHC.US,D,20241114,000000,115.23,116.9493,114.54,116.58,103691,0
+FRHC.US,D,20241115,000000,116.74,116.95,114.57,116.51,88929,0
+FRHC.US,D,20241118,000000,115.58,116.98,113.8049,116.22,79406,0
+FRHC.US,D,20241119,000000,116.22,117.045,115.11,117,86789,0
+FRHC.US,D,20241120,000000,117,122.71,116.9699,122.71,121052,0
+FRHC.US,D,20241121,000000,122.49,123.1735,117.095,117.3,158379,0
+FRHC.US,D,20241122,000000,117.3,118.9962,116.6714,117.47,61547,0
+FRHC.US,D,20241125,000000,118.52,119,116.61,118.1,108469,0
+FRHC.US,D,20241126,000000,117.55,118.6492,116.0759,117.38,54445,0
+FRHC.US,D,20241127,000000,117.27,119.8,117.27,118.43,122135,0
+FRHC.US,D,20241129,000000,118.71,120.795,118.23,118.88,106203,0
+FRHC.US,D,20241202,000000,119.78,120,117.95,119.47,83986,0
+FRHC.US,D,20241203,000000,119.47,120.55,118.1489,119.57,95643,0
+FRHC.US,D,20241204,000000,119.57,122.715,119.3956,122.49,58374,0
+FRHC.US,D,20241205,000000,123,126.96,123,126.48,77151,0
+FRHC.US,D,20241206,000000,126.48,127.3499,125.365,126.51,98770,0
+FRHC.US,D,20241209,000000,127.13,131.1731,125.67,126.45,93247,0
+FRHC.US,D,20241210,000000,126.9,130.5,126.9,129.24,63176,0
+FRHC.US,D,20241211,000000,130.29,132.22,127.9709,131.95,99619,0
+FRHC.US,D,20241212,000000,132.05,133.92,128.55,129.48,60050,0
+FRHC.US,D,20241213,000000,129.5,132.15,129.5,132.15,31004,0
+FRHC.US,D,20241216,000000,132.28,133.63,130.03,133.55,79236,0
+FRHC.US,D,20241217,000000,132.96,134,130.4322,131.18,89199,0
+FRHC.US,D,20241218,000000,131.7,132.3,125.51,126.13,80907,0
+FRHC.US,D,20241219,000000,127.31,130.04,126.5354,127.2,66987,0
+FRHC.US,D,20241220,000000,126.41,129.33,126,127.17,51952,0
+FRHC.US,D,20241223,000000,127.37,130,126.5,128.92,83700,0
+FRHC.US,D,20241224,000000,129,131.9685,128.4996,130.83,110402,0
+FRHC.US,D,20241226,000000,130.83,132.8,129.8,132.44,83359,0
+FRHC.US,D,20241227,000000,133,134,129,129.74,70159,0
+FRHC.US,D,20241230,000000,128.61,131.55,127.2536,130.965,64415,0
+FRHC.US,D,20241231,000000,130.88,132.1896,129.12,130.69,63631,0
+FRHC.US,D,20250102,000000,131,133.775,130.45,133.25,75565,0
+FRHC.US,D,20250103,000000,134,134.6655,131.11,134.1,85050,0
+FRHC.US,D,20250106,000000,134.75,135.23,131.33,131.33,61918,0
+FRHC.US,D,20250107,000000,132.19,132.4,129.1572,131,95039,0
+FRHC.US,D,20250108,000000,130.88,133.6,129.8433,133.2,100643,0
+FRHC.US,D,20250110,000000,132.2,132.2,128.11,128.11,119482,0
+FRHC.US,D,20250113,000000,127.38,127.8288,121.74,124.96,90671,0
+FRHC.US,D,20250114,000000,125.8,127.9754,125.64,126.96,59979,0
+FRHC.US,D,20250115,000000,128.6,131.085,127.6412,130.85,65285,0
+FRHC.US,D,20250116,000000,131.64,134.53,130.7765,134.03,80213,0
+FRHC.US,D,20250117,000000,134.27,136.07,133.2083,134.63,112664,0
+FRHC.US,D,20250121,000000,134.1,137.1634,133.1197,134.89,127817,0
+FRHC.US,D,20250122,000000,135.27,139.16,135.27,138.32,65387,0
+FRHC.US,D,20250123,000000,138.41,138.678,137.12,137.56,62620,0
+FRHC.US,D,20250124,000000,138.18,138.8,137.6732,138.32,42763,0
+FRHC.US,D,20250127,000000,136.41,138.159,134.6,134.83,74396,0
+FRHC.US,D,20250128,000000,134.95,139,134.8875,138.97,104611,0
+FRHC.US,D,20250129,000000,139.01,141,137.945,139.53,128982,0
+FRHC.US,D,20250130,000000,140.15,142.0875,139.21,141.83,114368,0
+FRHC.US,D,20250131,000000,141.01,143.075,140.445,140.84,113834,0
+FRHC.US,D,20250203,000000,139.69,142.5783,138.61,140.88,63252,0
+FRHC.US,D,20250204,000000,141.8,143.456,140.519,143.09,53375,0
+FRHC.US,D,20250205,000000,143.09,146.9993,142.8472,146.7,75743,0
+FRHC.US,D,20250206,000000,146.75,150,146.2471,149.61,95789,0
+FRHC.US,D,20250207,000000,150.09,161.35,149.9318,157.56,196132,0
+FRHC.US,D,20250210,000000,158.61,164.8248,158.06,159.35,141450,0
+FRHC.US,D,20250211,000000,158.72,160.7868,149.12,149.89,153688,0
+FRHC.US,D,20250212,000000,149.52,154.85,148.4114,154.28,91942,0
+FRHC.US,D,20250213,000000,155.1,160.99,155.0507,160.98,110917,0
+FRHC.US,D,20250214,000000,160.24,161.01,156.2801,157.04,97326,0
+FRHC.US,D,20250218,000000,157.83,159.81,154.55,156.55,134887,0
+FRHC.US,D,20250219,000000,155.1,157.49,154.01,156.54,110248,0
+FRHC.US,D,20250220,000000,156.52,157.6,152.1244,154.42,80673,0
+FRHC.US,D,20250221,000000,155,156,145.6001,146.11,98418,0
+FRHC.US,D,20250224,000000,148.4,149,143.515,145.86,78728,0
+FRHC.US,D,20250225,000000,146.5,147.6633,142.39,145.41,55804,0
+FRHC.US,D,20250226,000000,145.63,149.96,144.49,149.33,99342,0
+FRHC.US,D,20250227,000000,149.94,150.3,143.5775,144.74,91736,0
+FRHC.US,D,20250228,000000,143.42,147.66,143.2193,147.07,107509,0
+FRHC.US,D,20250303,000000,147.21,151.8693,145.057,145.86,96168,0
+FRHC.US,D,20250304,000000,144.01,145,135.1,140.24,108161,0
+FRHC.US,D,20250305,000000,140.32,145.71,138.9732,143.91,119085,0
+FRHC.US,D,20250306,000000,140.89,142.2041,136.355,137.39,74916,0
+FRHC.US,D,20250307,000000,137.39,140.1266,131.54,135.1,63968,0
+FRHC.US,D,20250310,000000,131.31,132.46,126.32,127.81,108833,0
+FRHC.US,D,20250311,000000,128.48,129.8327,126.305,127.07,75597,0
+FRHC.US,D,20250312,000000,131.11,131.8488,125,125.2,63554,0
+FRHC.US,D,20250313,000000,125.62,125.62,120.1,122.16,85129,0
+FRHC.US,D,20250314,000000,124.87,129.71,124,126.89,89754,0
+FRHC.US,D,20250317,000000,127.47,134.99,127.46,132.75,92763,0
+FRHC.US,D,20250318,000000,132.22,132.92,130.585,132.63,72577,0
+FRHC.US,D,20250319,000000,132.63,138.4977,132.63,136.7,56539,0
+FRHC.US,D,20250320,000000,135.01,138.28,132.87,135.47,88514,0
+FRHC.US,D,20250321,000000,135.47,135.47,131.2671,134.05,42842,0
+FRHC.US,D,20250324,000000,136.07,139.7795,136.07,138.96,79181,0
+FRHC.US,D,20250325,000000,138.96,142.355,138.66,141.39,51318,0
+FRHC.US,D,20250326,000000,141.39,143.622,139,139.93,39700,0
+FRHC.US,D,20250327,000000,139,139.9,136.68,138.05,64918,0
+FRHC.US,D,20250328,000000,137.49,138.5706,130.48,131.63,62042,0
+FRHC.US,D,20250331,000000,128.89,132.46,125.2,132.17,47888,0
+FRHC.US,D,20250401,000000,130.6065,134.65,130.6065,133.51,46274,0
+FRHC.US,D,20250402,000000,131.01,138.08,131.01,137.56,45060,0
+FRHC.US,D,20250403,000000,130.51,132.0991,127.61,127.61,74211,0
+FRHC.US,D,20250404,000000,122.67,123.4247,115.9915,118.295,83298,0
+FRHC.US,D,20250407,000000,116.66,125.1422,112,115.02,123633,0
+FRHC.US,D,20250408,000000,121.58,121.9419,111.85,114.08,75393,0
+FRHC.US,D,20250409,000000,113.72,130.505,112.1,129.88,109913,0
+FRHC.US,D,20250410,000000,126.76,126.76,118.25,122.33,102370,0
+FRHC.US,D,20250411,000000,123.07,128.09,121,126.38,112657,0
+FRHC.US,D,20250414,000000,130.05,130.05,125.4805,127.99,88884,0
+FRHC.US,D,20250415,000000,127.87,129.685,126.3387,128.91,72131,0
+FRHC.US,D,20250416,000000,126.68,128.24,124.99,126,53805,0
+FRHC.US,D,20250417,000000,127.87,129.8,126,129.05,43393,0
+FRHC.US,D,20250421,000000,128.8,128.8,125.81,126.62,43633,0
+FRHC.US,D,20250422,000000,128,134.3032,128,132.93,71315,0
+FRHC.US,D,20250423,000000,137,142.2,136.53,137.32,90426,0
+FRHC.US,D,20250424,000000,138.9,143.315,137.46,142.42,98321,0
+FRHC.US,D,20250425,000000,142.27,146.1988,142.0501,143.88,58360,0
+FRHC.US,D,20250428,000000,144.4,147.0467,140.5,145.86,37871,0
+FRHC.US,D,20250429,000000,146.36,146.62,143.735,144.4,69953,0
+FRHC.US,D,20250430,000000,142.09,143.4432,138.99,142.83,66939,0
+FRHC.US,D,20250501,000000,142.8,145,141.57,141.845,63313,0
+FRHC.US,D,20250502,000000,143.13,146.9568,142.41,145.62,84578,0
+FRHC.US,D,20250505,000000,145.27,149.74,145,148.73,61858,0
+FRHC.US,D,20250506,000000,146.64,149.31,146,148.86,49810,0
+FRHC.US,D,20250507,000000,148.44,152.1,148.44,151.11,46754,0
+FRHC.US,D,20250508,000000,153.36,157.99,152.49,155.67,72428,0
+FRHC.US,D,20250509,000000,155.91,157.25,153.83,156.07,36332,0
+FRHC.US,D,20250512,000000,159.24,161,156.3388,160.21,145349,0
+FRHC.US,D,20250513,000000,160,164.8,159.9,163.61,155200,0
+FRHC.US,D,20250514,000000,163.9,169.5,162.4938,169.35,134178,0
+FRHC.US,D,20250515,000000,168.96,172.4554,167.8117,170.25,106546,0
+FRHC.US,D,20250516,000000,171.77,181.14,171.77,176,114727,0
+FRHC.US,D,20250519,000000,174,180.66,174,180.28,142185,0
+FRHC.US,D,20250520,000000,179.83,184.8281,179.69,183.07,164602,0
+FRHC.US,D,20250521,000000,182.94,185,177.0053,177.89,185182,0
+FRHC.US,D,20250522,000000,176.13,177,172.09,172.245,163286,0
+FRHC.US,D,20250523,000000,168.67,171.5,168.29,169,123869,0
+FRHC.US,D,20250527,000000,172.39,173.4077,155.1809,156.61,285984,0
+FRHC.US,D,20250528,000000,161.5,170.7299,161.46,166.7,219274,0
+FRHC.US,D,20250529,000000,169.63,172.8987,163.71,164.97,154580,0
+FRHC.US,D,20250530,000000,164.72,166.49,162.31,165.89,157566,0
+FRHC.US,D,20250602,000000,163.01,164,159,160.58,176244,0
+FRHC.US,D,20250603,000000,162.26,162.26,156.73,157.22,102760,0
+FRHC.US,D,20250604,000000,156.53,158.8562,151.63,152.26,133079,0
+FRHC.US,D,20250605,000000,153.4,156.24,151.6,154.97,132304,0
+FRHC.US,D,20250606,000000,155.5,158.07,153.54,155.93,91127,0
+FRHC.US,D,20250609,000000,155.95,157.6706,148.34,149.44,158734,0
+FRHC.US,D,20250610,000000,150,153.02,148.72,152.46,109644,0
+FRHC.US,D,20250611,000000,152.5,153.8172,144.32,146.25,143729,0
+FRHC.US,D,20250612,000000,147.9,152.94,146.25,152.32,118908,0
+FRHC.US,D,20250613,000000,150,151,145.94,147.05,86725,0
+FRHC.US,D,20250616,000000,150.9,158.4705,150.51,151.81,175397,0
+FRHC.US,D,20250617,000000,153.9,157.2,149,150.25,163675,0
+FRHC.US,D,20250618,000000,149.12,150.0671,138.7,140.43,247117,0
+FRHC.US,D,20250620,000000,140.9,142.7558,137,138.29,146022,0
+FRHC.US,D,20250623,000000,139.44,142.5,137,141.54,168773,0
+FRHC.US,D,20250624,000000,143.47,147.14,143.3447,145.175,197081,0
+FRHC.US,D,20250625,000000,145.4,145.85,141.115,143.14,121657,0
+FRHC.US,D,20250626,000000,144,146.4155,142.28,144.6,144586,0
+FRHC.US,D,20250627,000000,144.53,145.2,141.6,144.06,1470665,0
+FRHC.US,D,20250630,000000,144.6,146.33,143.08,146.05,187194,0
+FRHC.US,D,20250701,000000,145,146.3,141.905,141.94,225756,0
+FRHC.US,D,20250702,000000,143.14,144.94,137.225,139.53,224125,0
+FRHC.US,D,20250703,000000,142.39,144.59,141.725,143.33,329331,0
+FRHC.US,D,20250707,000000,142.21,144.4277,139.45,139.45,131737,0
+FRHC.US,D,20250708,000000,140.51,143.44,138.85,142.88,146384,0
+FRHC.US,D,20250709,000000,142.56,145.94,141.1326,143.52,114265,0
+FRHC.US,D,20250710,000000,144.06,145.84,142.6,145.41,88714,0
+FRHC.US,D,20250711,000000,145.42,146.5,143.0424,145.36,104305,0
+FRHC.US,D,20250714,000000,145.93,152.82,145.2461,152.64,201159,0
+FRHC.US,D,20250715,000000,152.64,156.26,150.8,155.64,146909,0
+FRHC.US,D,20250716,000000,156,159.35,153.5267,159.33,150266,0
+FRHC.US,D,20250717,000000,159.98,172.98,159.8166,171.42,331500,0
+FRHC.US,D,20250718,000000,173.73,179.05,172,178.85,264109,0
+FRHC.US,D,20250721,000000,178.85,182.68,175.7209,176.84,293832,0
+FRHC.US,D,20250722,000000,175,176.52,165.0028,166.27,201017,0
+FRHC.US,D,20250723,000000,165.97,171.12,165.97,169.34,97543,0
+FRHC.US,D,20250724,000000,171.4,171.9094,168.6897,170.55,98128,0
+FRHC.US,D,20250725,000000,170.73,172.885,167.07,172.73,101667,0
+FRHC.US,D,20250728,000000,173.89,177.09,171.33,175.58,122595,0
+FRHC.US,D,20250729,000000,176.95,180.76,175.5457,179.21,133092,0
+FRHC.US,D,20250730,000000,180,180.35,174.62,177.18,101909,0
+FRHC.US,D,20250731,000000,178.54,186.23,176.99,185.815,234264,0
+FRHC.US,D,20250801,000000,181.5,184.265,177.65,182.17,154904,0
+FRHC.US,D,20250804,000000,184.27,191.9773,184.27,188,148420,0
+FRHC.US,D,20250805,000000,188.59,189.9,185,188.75,99259,0
+FRHC.US,D,20250806,000000,190.4,194.01,189,190.14,142328,0
+FRHC.US,D,20250807,000000,190.41,192.712,185,185.95,120624,0
+FRHC.US,D,20250808,000000,187.31,187.4814,176.87,178.29,130365,0
+FRHC.US,D,20250811,000000,180.9,181.1534,172.58,175,226503,0
+FRHC.US,D,20250812,000000,175.3,182,174.5,180.67,109057,0
+FRHC.US,D,20250813,000000,181,181.9987,174.14,174.15,99337,0
+FRHC.US,D,20250814,000000,172.16,175.4969,171.06,172.86,61736,0
+FRHC.US,D,20250815,000000,173.96,174.985,171.0627,171.89,55078,0
+FRHC.US,D,20250818,000000,172.4,176.45,171.5,172.86,141446,0
+FRHC.US,D,20250819,000000,172.17,173.8208,167.7,169.23,94298,0
+FRHC.US,D,20250820,000000,168.86,174.33,164.02,173.53,130092,0
+FRHC.US,D,20250821,000000,173.31,178.0611,171.5816,174.95,82143,0
+FRHC.US,D,20250822,000000,174.37,178.35,171.1735,174.05,104548,0
+FRHC.US,D,20250825,000000,174,175.44,170.99,171.6,85108,0
+FRHC.US,D,20250826,000000,171.85,175.79,170.098,174.49,101694,0
+FRHC.US,D,20250827,000000,173.91,177,173.17,173.95,94362,0
+FRHC.US,D,20250828,000000,174.28,176.3263,173.8,175.4,95122,0
+FRHC.US,D,20250829,000000,175.21,175.9906,170.63,170.92,91081,0
+FRHC.US,D,20250902,000000,167.5,174.55,164.1223,174.27,126009,0
+FRHC.US,D,20250903,000000,177.03,181.884,169.65,172.69,148773,0
+FRHC.US,D,20250904,000000,173.12,175.0886,171.27,172.38,53179,0
+FRHC.US,D,20250905,000000,173.06,173.984,165.12,169.46,87715,0
+FRHC.US,D,20250908,000000,171.42,171.42,160.77,161.21,116575,0
+FRHC.US,D,20250909,000000,163.9,167.6855,163.9,166.84,96666,0
+FRHC.US,D,20250910,000000,167,168.75,164.8,165.67,92959,0
+FRHC.US,D,20250911,000000,165.67,166.2,160.0662,161.89,111209,0
+FRHC.US,D,20250912,000000,162.21,165.4,160.945,164.69,85210,0
+FRHC.US,D,20250915,000000,164.9,168.8251,163.796,164.91,101073,0
+FRHC.US,D,20250916,000000,163.88,167.8058,163.59,165.97,74970,0
+FRHC.US,D,20250917,000000,166,171.7007,165.9,168.83,115969,0
+FRHC.US,D,20250918,000000,169.71,172.5881,166.41,166.43,102532,0
+FRHC.US,D,20250919,000000,167.52,169.99,165,169.89,109671,0
+FRHC.US,D,20250922,000000,170,171.8566,165.33,167.45,108884,0
+FRHC.US,D,20250923,000000,167.77,172.8968,167.77,171.395,108562,0
+FRHC.US,D,20250924,000000,172.62,176.41,167.91,170.04,123101,0
+FRHC.US,D,20250925,000000,167.56,171.26,167.56,170.73,66055,0
+FRHC.US,D,20250926,000000,171.21,174.49,170.08,173.56,76431,0
+FRHC.US,D,20250929,000000,175,176.8651,171.3,172.97,134974,0
+FRHC.US,D,20250930,000000,176.1,177.15,170.4485,172.13,112160,0
+FRHC.US,D,20251001,000000,169.82,172.5739,166.06,166.31,105629,0
+FRHC.US,D,20251002,000000,169.11,174.72,165.67,172.67,177934,0
+FRHC.US,D,20251003,000000,172.06,173,168.22,170.81,146730,0
+FRHC.US,D,20251006,000000,171.07,172.1461,168,168.175,67369,0
+FRHC.US,D,20251007,000000,168.08,170.36,164.055,170.11,171250,0
+FRHC.US,D,20251008,000000,170.15,170.67,165.5,169.29,161567,0
+FRHC.US,D,20251009,000000,170.1,174.36,169.8087,170.83,202238,0
+FRHC.US,D,20251010,000000,171.02,173,163.02,163.32,194290,0
+FRHC.US,D,20251013,000000,168,170.47,166.41,169.77,89278,0
+FRHC.US,D,20251014,000000,168.55,172.68,167.2351,171.98,132949,0
+FRHC.US,D,20251015,000000,172.24,174.95,169.65,169.69,145937,0
+FRHC.US,D,20251016,000000,170.9,172,163.7,165.45,123144,0
+FRHC.US,D,20251017,000000,167.9,167.9,161.41,162.29,95210,0
+FRHC.US,D,20251020,000000,162.9,164.8,158.384,159.12,83364,0
+FRHC.US,D,20251021,000000,159.64,159.64,154.94,155.41,102918,0
+FRHC.US,D,20251022,000000,156.4,156.5,151.24,153.65,86567,0
+FRHC.US,D,20251023,000000,153.65,156.46,153.06,154.86,81905,0
+FRHC.US,D,20251024,000000,158.4,160,157.22,157.22,68198,0
+FRHC.US,D,20251027,000000,158.53,160.79,156.42,156.77,58557,0
+FRHC.US,D,20251028,000000,155.78,160.23,155.78,158.62,77286,0
+FRHC.US,D,20251029,000000,158.42,158.42,154,156.49,71106,0
+FRHC.US,D,20251030,000000,156.49,156.985,153.55,153.55,86856,0
+FRHC.US,D,20251031,000000,155.9,157.83,153.5,153.66,111383,0
+FRHC.US,D,20251103,000000,153.51,154.05,148.63,149.33,117895,0
+FRHC.US,D,20251104,000000,147.04,147.14,140,140.38,165175,0
+FRHC.US,D,20251105,000000,141.28,147.02,141.28,142.75,94214,0
+FRHC.US,D,20251106,000000,143.5,143.5,134.32,136.99,175310,0
+FRHC.US,D,20251107,000000,135.3,142.6,130,141.88,438768,0
+FRHC.US,D,20251110,000000,146.9,148,138.66,139.72,106290,0
+FRHC.US,D,20251111,000000,139.72,140.9,138.41,138.86,57168,0
+FRHC.US,D,20251112,000000,139.26,141.44,137.52,139.95,43582,0
+FRHC.US,D,20251113,000000,138.5,139.865,136.71,137.55,65073,0
+FRHC.US,D,20251114,000000,134.85,143.36,134,140.66,74728,0
+FRHC.US,D,20251117,000000,140.09,141.7851,134.42,134.73,91948,0
+FRHC.US,D,20251118,000000,132.81,138.79,132.81,137.32,95594,0
+FRHC.US,D,20251119,000000,137.94,140.29,136.5881,137.96,66452,0
+FRHC.US,D,20251120,000000,139.21,141.02,132.88,133.19,62208,0
+FRHC.US,D,20251121,000000,134.9,135.0863,131.18,134.2,72122,0
+FRHC.US,D,20251124,000000,133.52,137.165,133.52,135.57,88885,0
+FRHC.US,D,20251125,000000,134.14,135.1347,130.05,132.99,109806,0
+FRHC.US,D,20251126,000000,132.56,134,131.7276,132.32,50458,0
+FRHC.US,D,20251128,000000,131.59,133.565,131.55,131.9,30745,0
+FRHC.US,D,20251201,000000,131.41,134.515,130.14,133.66,127877,0
+FRHC.US,D,20251202,000000,133.31,135,132.42,132.86,74764,0
+FRHC.US,D,20251203,000000,132.43,135.0025,131,134.16,38754,0
+FRHC.US,D,20251204,000000,134.35,138.2694,133.285,136.85,55672,0
+FRHC.US,D,20251205,000000,136.74,137.22,131.94,132.66,69513,0
+FRHC.US,D,20251208,000000,132.9,136.1575,130.91,131.98,88301,0
+FRHC.US,D,20251209,000000,131.4,133.81,131.0184,132.7,55763,0
+FRHC.US,D,20251210,000000,132.73,134.92,131.7896,134.07,47190,0
+FRHC.US,D,20251211,000000,133.98,136,133.56,135.58,56117,0
+FRHC.US,D,20251212,000000,135.33,137.79,133.32,136.77,112214,0
+FRHC.US,D,20251215,000000,137.04,138.5,131.765,131.88,84213,0
+FRHC.US,D,20251216,000000,131.41,133.865,130,132.47,79382,0
+FRHC.US,D,20251217,000000,132.65,135.815,131.06,133.28,43521,0
+FRHC.US,D,20251218,000000,133.28,135.26,132.2207,134,48649,0
+FRHC.US,D,20251219,000000,134.37,137.085,132.1169,136.28,103231,0
+FRHC.US,D,20251222,000000,135.8,137.1,132.0985,135.13,86920,0
+FRHC.US,D,20251223,000000,135.25,135.3431,131.24,133.21,81495,0
+FRHC.US,D,20251224,000000,132.61,133.49,131.2909,132.1,49883,0
+FRHC.US,D,20251226,000000,131.61,133,130.21,131.33,61149,0
+FRHC.US,D,20251229,000000,130.5,131.9703,124,124.97,231481,0
+FRHC.US,D,20251230,000000,125.55,129.18,123.88,125.73,134545,0
+FRHC.US,D,20251231,000000,124.67,126.45,120.22,121.68,65016,0
+FRHC.US,D,20260102,000000,122,125.4,120.62,124.23,79096,0
+FRHC.US,D,20260105,000000,124.8,130.25,123.69,130.25,129495,0
+FRHC.US,D,20260106,000000,129.63,136.28,129.1551,133.31,357694,0
+FRHC.US,D,20260107,000000,133.65,136.6417,131,132.91,210683,0
+FRHC.US,D,20260108,000000,134.24,138.24,133.32,135.91,107831,0
+FRHC.US,D,20260109,000000,135.87,138.6277,131,131,84496,0
+FRHC.US,D,20260112,000000,131,134.4,131,132.35,75135,0
+FRHC.US,D,20260113,000000,133.35,133.35,127.365,129.96,82245,0
+FRHC.US,D,20260114,000000,130.7,133.34,125.7,127.77,142120,0
+FRHC.US,D,20260115,000000,127.93,128.97,125.16,126.09,88794,0
+FRHC.US,D,20260116,000000,125.23,126.36,122.2,126,135233,0
+FRHC.US,D,20260120,000000,124.6,124.6,117.15,122.57,148491,0
+FRHC.US,D,20260121,000000,122.79,128.1,122.79,124.49,99735,0
+FRHC.US,D,20260122,000000,124.88,128.075,124.88,126.93,50953,0
+FRHC.US,D,20260123,000000,126.27,127.46,122.935,127,120735,0
+FRHC.US,D,20260126,000000,127.62,131.68,126.78,128.81,64500,0
+FRHC.US,D,20260127,000000,129.8,130.1222,126.125,127.19,65695,0
+FRHC.US,D,20260128,000000,128.73,128.73,125.72,127.77,61140,0
+FRHC.US,D,20260129,000000,127.15,127.815,123.5255,125.7,67021,0
+FRHC.US,D,20260130,000000,124.22,125.51,122,123.7,83209,0
+FRHC.US,D,20260202,000000,123.05,124.595,121.63,122.72,68947,0
+FRHC.US,D,20260203,000000,122.81,122.81,112.5,120.66,244232,0
+FRHC.US,D,20260204,000000,120.64,120.7,112.5,117.13,183635,0
+FRHC.US,D,20260205,000000,117.14,117.5,113.42,115.54,123911,0
+FRHC.US,D,20260206,000000,117,124.76,117,122.76,152896,0
+FRHC.US,D,20260209,000000,121.9,122.8802,119.0675,122.16,89148,0
+FRHC.US,D,20260210,000000,123.44,126.8899,123.0315,124.36,87987,0
+FRHC.US,D,20260211,000000,125.29,125.5,118.69,118.95,92063,0
+FRHC.US,D,20260212,000000,119.39,120.045,115.66,117.27,75295,0
+FRHC.US,D,20260213,000000,118.71,120,116.16,116.4,106632,0
+FRHC.US,D,20260217,000000,117,117,111.57,112.32,126030,0
+FRHC.US,D,20260218,000000,112.81,114.3458,111.035,112.32,107965,0
diff --git a/daily/us/nasdaq stocks/1/frmi.us.txt b/daily/us/nasdaq stocks/1/frmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a313f084b3696c77404e4d9dabd3ff427462ff0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/frmi.us.txt	
@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRMI.US,D,20251001,000000,25,33.46,24.5,32.53,41146522,0
+FRMI.US,D,20251002,000000,36.09,36.9899,27.39,28.78,23635568,0
+FRMI.US,D,20251003,000000,30.01,31.55,27.8,28.6,10265159,0
+FRMI.US,D,20251006,000000,28.65,29.29,25.87,26.35,7894784,0
+FRMI.US,D,20251007,000000,25.69,28.25,24.3,28.17,7702638,0
+FRMI.US,D,20251008,000000,27.37,28.67,26.27,26.84,5094195,0
+FRMI.US,D,20251009,000000,27.15,27.8417,26.05,26.77,3276252,0
+FRMI.US,D,20251010,000000,27,30,26.47,29.08,8333994,0
+FRMI.US,D,20251013,000000,28.11,32.39,27.8,30.01,6030848,0
+FRMI.US,D,20251014,000000,29.11,30.5481,28.08,29.59,2969438,0
+FRMI.US,D,20251015,000000,30.89,31,27.8001,28.5,4336581,0
+FRMI.US,D,20251016,000000,28.5,31.47,28,29.66,3812691,0
+FRMI.US,D,20251017,000000,28.57,28.705,26.7096,27,3402696,0
+FRMI.US,D,20251020,000000,27.6,28,24.1,25.39,5350235,0
+FRMI.US,D,20251021,000000,24.755,24.805,21.26,21.71,6397699,0
+FRMI.US,D,20251022,000000,21.85,23.1,18.7,19.89,7741992,0
+FRMI.US,D,20251023,000000,19.97,21.64,18.9,19.84,3934090,0
+FRMI.US,D,20251024,000000,20.84,23.99,20.77,23.54,5343537,0
+FRMI.US,D,20251027,000000,25.52,25.65,23,23.83,5154435,0
+FRMI.US,D,20251028,000000,25.65,30.9,25.49,29.86,11150567,0
+FRMI.US,D,20251029,000000,28.515,29.83,27.92,28.71,4110576,0
+FRMI.US,D,20251030,000000,28.68,28.69,25.5,27.39,3727731,0
+FRMI.US,D,20251031,000000,27.76,30.02,26.11,26.21,3048165,0
+FRMI.US,D,20251103,000000,27.58,29.31,27.18,27.95,2790908,0
+FRMI.US,D,20251104,000000,26.455,28.25,24.75,26.62,3284853,0
+FRMI.US,D,20251105,000000,27.54,28.9,25.7,26.45,3079825,0
+FRMI.US,D,20251106,000000,27,27.075,24.73,25.64,2581567,0
+FRMI.US,D,20251107,000000,24.79,24.81,22.78,24.35,3507687,0
+FRMI.US,D,20251110,000000,24.6,25.6978,23.895,25.31,3858630,0
+FRMI.US,D,20251111,000000,23.75,23.75,21.6,21.91,3969355,0
+FRMI.US,D,20251112,000000,22.31,22.37,21.165,21.76,3682776,0
+FRMI.US,D,20251113,000000,21.65,21.74,17.195,17.5,9755154,0
+FRMI.US,D,20251114,000000,17.2,18.5294,16.3,18.29,5210958,0
+FRMI.US,D,20251117,000000,18.04,19,16.935,18.35,4016868,0
+FRMI.US,D,20251118,000000,17.595,19.22,16.77,18.36,3841416,0
+FRMI.US,D,20251119,000000,18.36,18.76,16.7,16.91,4170473,0
+FRMI.US,D,20251120,000000,17.96,18.05,15.36,15.41,4448095,0
+FRMI.US,D,20251121,000000,15.84,15.9,13.64,14.34,6713224,0
+FRMI.US,D,20251124,000000,13.84,14.915,12.875,14.46,5515474,0
+FRMI.US,D,20251125,000000,14.59,15.04,13.4,14.105,3581404,0
+FRMI.US,D,20251126,000000,14.14,16.05,14.01,15.81,4262245,0
+FRMI.US,D,20251128,000000,16.16,16.89,16.05,16.49,2738976,0
+FRMI.US,D,20251201,000000,16.3,16.75,15.36,16.45,4204943,0
+FRMI.US,D,20251202,000000,16.42,16.6,15.2,15.23,3080781,0
+FRMI.US,D,20251203,000000,15.08,15.22,14.11,14.66,3595116,0
+FRMI.US,D,20251204,000000,14.62,16.66,14.25,15.91,4023602,0
+FRMI.US,D,20251205,000000,15.78,16.0535,14.7,15.16,2975277,0
+FRMI.US,D,20251208,000000,15.15,16.41,15.135,15.68,3536091,0
+FRMI.US,D,20251209,000000,15.55,16.66,15.365,16.16,2531868,0
+FRMI.US,D,20251210,000000,16.03,16.045,14.9279,15.38,2697445,0
+FRMI.US,D,20251211,000000,15.005,15.7,13.91,15.25,3615899,0
+FRMI.US,D,20251212,000000,9.2,10.88,8.3,10.09,63336198,0
+FRMI.US,D,20251215,000000,10.23,10.2447,8.425,8.59,12226400,0
+FRMI.US,D,20251216,000000,8.79,10.0676,8.7,9.74,10465497,0
+FRMI.US,D,20251217,000000,9.87,10,8.665,9.06,6952293,0
+FRMI.US,D,20251218,000000,9.315,9.33,8.18,8.22,10786997,0
+FRMI.US,D,20251219,000000,8.42,8.6155,8.02,8.44,8795196,0
+FRMI.US,D,20251222,000000,8.49,9.32,8.48,8.88,5183564,0
+FRMI.US,D,20251223,000000,8.69,8.7464,8.24,8.25,4501249,0
+FRMI.US,D,20251224,000000,8.25,8.25,7.83,7.92,4458157,0
+FRMI.US,D,20251226,000000,7.95,7.96,7.515,7.62,5569716,0
+FRMI.US,D,20251229,000000,7.45,7.85,7.28,7.52,5435601,0
+FRMI.US,D,20251230,000000,7.585,8.3,7.5831,8.09,5877216,0
+FRMI.US,D,20251231,000000,8.015,8.26,7.85,8,5030902,0
+FRMI.US,D,20260102,000000,8.09,9.22,8.02,8.82,9665077,0
+FRMI.US,D,20260105,000000,9.1,9.23,8.37,8.68,10019875,0
+FRMI.US,D,20260106,000000,8.78,9.72,8.63,9.5,8919540,0
+FRMI.US,D,20260107,000000,9.39,9.39,8.37,8.54,10061491,0
+FRMI.US,D,20260108,000000,8.5,9.125,8.24,8.83,9295539,0
+FRMI.US,D,20260109,000000,9.195,9.74,9.15,9.18,8261303,0
+FRMI.US,D,20260112,000000,9.21,10.57,8.95,10.37,9600039,0
+FRMI.US,D,20260113,000000,10.325,10.42,9.95,10.31,6209578,0
+FRMI.US,D,20260114,000000,10.225,10.25,9.3,9.71,6073235,0
+FRMI.US,D,20260115,000000,9.82,10.0591,9.5,9.69,5537262,0
+FRMI.US,D,20260116,000000,9.91,10.45,9.6714,10.125,5624507,0
+FRMI.US,D,20260120,000000,9.715,9.94,9.18,9.22,6040581,0
+FRMI.US,D,20260121,000000,9.48,10.2692,8.69,9.04,6959938,0
+FRMI.US,D,20260122,000000,9.14,9.45,8.81,9.2,6279758,0
+FRMI.US,D,20260123,000000,9.2,10.2,8.895,9.8,6678298,0
+FRMI.US,D,20260126,000000,9.665,9.75,9.1,9.21,5267138,0
+FRMI.US,D,20260127,000000,9.27,9.82,9.25,9.59,3453047,0
+FRMI.US,D,20260128,000000,9.6,10.15,9.37,9.96,5108323,0
+FRMI.US,D,20260129,000000,9.86,9.9,9.38,9.7,4388343,0
+FRMI.US,D,20260130,000000,9.45,9.74,8.71,8.72,5364954,0
+FRMI.US,D,20260202,000000,8.71,8.91,8.125,8.24,5348205,0
+FRMI.US,D,20260203,000000,8.24,8.58,8.01,8.52,5384022,0
+FRMI.US,D,20260204,000000,8.63,8.63,7.84,8.18,5355310,0
+FRMI.US,D,20260205,000000,7.92,8.08,7.18,7.2,5874321,0
+FRMI.US,D,20260206,000000,7.42,8.06,7.27,8,4731897,0
+FRMI.US,D,20260209,000000,8.13,8.84,7.93,8.69,5078306,0
+FRMI.US,D,20260210,000000,8.63,9.47,8.43,9.4,8865230,0
+FRMI.US,D,20260211,000000,9.82,10.2,9.245,9.52,8951658,0
+FRMI.US,D,20260212,000000,9.82,9.9134,9.015,9.26,6875469,0
+FRMI.US,D,20260213,000000,9.17,10.59,9.13,10.29,11382600,0
+FRMI.US,D,20260217,000000,10.05,10.0825,9.23,9.61,7402517,0
+FRMI.US,D,20260218,000000,9.61,9.7,9.151,9.36,4974237,0
diff --git a/daily/us/nasdaq stocks/1/fstr.us.txt b/daily/us/nasdaq stocks/1/fstr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c5dc0313e4c270c5d3437ed81bcf736e9105435
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fstr.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSTR.US,D,20050225,000000,9.0772,9.349,8.9605,9.1256,50832,0
+FSTR.US,D,20050228,000000,9.1353,9.1838,9.0673,9.1062,3704,0
+FSTR.US,D,20050301,000000,8.9506,9.1739,8.834,9.0772,4968,0
+FSTR.US,D,20050302,000000,9.0772,9.2521,8.7466,8.9605,19259,0
+FSTR.US,D,20050303,000000,9.0383,9.0383,8.9312,8.9409,2332,0
+FSTR.US,D,20050304,000000,8.9409,9.0965,8.9409,9.0867,1558,0
+FSTR.US,D,20050307,000000,8.7564,9.0673,8.7564,8.9409,4496,0
+FSTR.US,D,20050308,000000,8.7564,8.9216,8.6492,8.9216,7012,0
+FSTR.US,D,20050309,000000,8.9312,8.9312,8.6105,8.766,1457,0
+FSTR.US,D,20050310,000000,8.834,8.834,8.7079,8.8242,827,0
+FSTR.US,D,20050311,000000,8.6982,8.8146,8.6982,8.8146,1492,0
+FSTR.US,D,20050314,000000,8.7466,8.8047,8.7079,8.8047,1136,0
+FSTR.US,D,20050315,000000,8.8536,8.8536,8.7079,8.7949,8183,0
+FSTR.US,D,20050316,000000,8.766,8.9409,8.5035,8.9409,6277,0
+FSTR.US,D,20050317,000000,8.8047,8.9409,8.8047,8.9409,5717,0
+FSTR.US,D,20050318,000000,8.9506,8.9896,8.9409,8.9409,1574,0
+FSTR.US,D,20050321,000000,8.9896,8.9896,8.9409,8.9506,2881,0
+FSTR.US,D,20050322,000000,8.9312,8.9605,8.8438,8.8438,5351,0
+FSTR.US,D,20050323,000000,8.6982,8.8633,8.6007,8.6007,5559,0
+FSTR.US,D,20050324,000000,8.6298,9.0285,8.6105,8.8536,15549,0
+FSTR.US,D,20050328,000000,9.0965,9.1353,9.0383,9.0383,11439,0
+FSTR.US,D,20050329,000000,9.0383,9.0383,9.0383,9.0383,275,0
+FSTR.US,D,20050330,000000,8.9896,8.9896,8.6007,8.9409,3369,0
+FSTR.US,D,20050331,000000,8.6591,8.9896,8.6591,8.9797,3498,0
+FSTR.US,D,20050401,000000,8.9409,9.632,8.6591,9.612,61404,0
+FSTR.US,D,20050404,000000,9.4265,9.4265,9.0186,9.3101,7969,0
+FSTR.US,D,20050405,000000,9.0285,9.0965,8.7466,9.0285,19065,0
+FSTR.US,D,20050406,000000,8.7949,8.8536,8.6982,8.8146,4965,0
+FSTR.US,D,20050407,000000,8.8925,9.048,8.727,9.048,3993,0
+FSTR.US,D,20050408,000000,8.9409,9.2228,8.9409,9.1739,2336,0
+FSTR.US,D,20050411,000000,8.9698,9.1838,8.9022,8.9022,2263,0
+FSTR.US,D,20050412,000000,8.8825,8.8825,8.6007,8.6492,9046,0
+FSTR.US,D,20050413,000000,8.6105,8.6492,8.4066,8.5816,8418,0
+FSTR.US,D,20050414,000000,8.5719,8.5719,8.4066,8.4648,7923,0
+FSTR.US,D,20050415,000000,8.6395,8.727,8.5523,8.727,719,0
+FSTR.US,D,20050418,000000,8.6982,8.834,8.6492,8.834,3448,0
+FSTR.US,D,20050419,000000,8.8438,8.8536,8.7466,8.7466,2780,0
+FSTR.US,D,20050420,000000,8.5621,8.8825,8.455,8.7466,2369,0
+FSTR.US,D,20050421,000000,8.8825,8.8825,8.6982,8.6982,204,0
+FSTR.US,D,20050422,000000,8.6492,8.6982,8.455,8.6982,7101,0
+FSTR.US,D,20050425,000000,8.455,8.7466,8.455,8.7368,4669,0
+FSTR.US,D,20050426,000000,8.7466,8.7466,8.7368,8.7368,3143,0
+FSTR.US,D,20050427,000000,8.6785,8.6785,8.4648,8.6007,7921,0
+FSTR.US,D,20050428,000000,8.4747,8.5523,8.4648,8.5035,3704,0
+FSTR.US,D,20050429,000000,8.6202,9.0285,8.5035,8.9896,15305,0
+FSTR.US,D,20050502,000000,9.0186,9.0186,8.727,8.9896,3304,0
+FSTR.US,D,20050503,000000,8.8438,8.873,8.8438,8.8633,305,0
+FSTR.US,D,20050504,000000,8.8438,8.9896,8.8438,8.9896,2573,0
+FSTR.US,D,20050505,000000,8.8438,9.048,8.8438,8.9022,2735,0
+FSTR.US,D,20050506,000000,9.0772,9.0772,8.9216,8.9216,204,0
+FSTR.US,D,20050509,000000,9.1353,9.1353,8.9022,8.9022,2044,0
+FSTR.US,D,20050510,000000,8.9896,8.9896,8.9896,8.9896,10294,0
+FSTR.US,D,20050511,000000,8.8925,8.8925,8.8925,8.8925,1724,0
+FSTR.US,D,20050512,000000,8.8925,8.9896,8.8438,8.9896,1696,0
+FSTR.US,D,20050513,000000,8.5423,8.9896,8.5423,8.9409,11383,0
+FSTR.US,D,20050516,000000,8.9896,8.9896,8.9896,8.9896,204,0
+FSTR.US,D,20050517,000000,8.8242,8.9896,8.7368,8.9506,1852,0
+FSTR.US,D,20050518,000000,8.6689,8.8925,8.6689,8.766,1442,0
+FSTR.US,D,20050519,000000,8.7757,8.8925,8.6689,8.6689,827,0
+FSTR.US,D,20050520,000000,8.7175,8.7466,8.7175,8.727,3456,0
+FSTR.US,D,20050523,000000,8.8925,8.8925,8.6105,8.6492,12432,0
+FSTR.US,D,20050524,000000,8.5621,8.7949,8.5621,8.7949,2110,0
+FSTR.US,D,20050525,000000,8.7175,8.7175,8.7175,8.7175,331,0
+FSTR.US,D,20050526,000000,8.9896,8.9896,8.8438,8.873,9261,0
+FSTR.US,D,20050527,000000,8.9896,8.9896,8.9896,8.9896,100,0
+FSTR.US,D,20050531,000000,8.7855,8.8536,8.7466,8.7466,2677,0
+FSTR.US,D,20050601,000000,8.9896,9.2326,8.9896,9.145,7576,0
+FSTR.US,D,20050602,000000,9.0383,9.2326,8.9992,9.2326,4063,0
+FSTR.US,D,20050603,000000,9.0383,9.349,9.0383,9.2811,7575,0
+FSTR.US,D,20050606,000000,9.1838,9.2424,9.0383,9.0383,6681,0
+FSTR.US,D,20050607,000000,9.2031,9.3782,9.2031,9.2424,13892,0
+FSTR.US,D,20050608,000000,9.0383,9.1353,9.0383,9.1353,1136,0
+FSTR.US,D,20050609,000000,8.9896,8.9992,8.9896,8.9992,606,0
+FSTR.US,D,20050610,000000,8.9896,8.9896,8.9896,8.9896,405,0
+FSTR.US,D,20050613,000000,8.9896,9.3288,8.9896,9.3288,2526,0
+FSTR.US,D,20050614,000000,9.1353,9.1353,9.1353,9.1353,1286,0
+FSTR.US,D,20050615,000000,9.2326,9.2326,9.0867,9.0867,6152,0
+FSTR.US,D,20050616,000000,9.0383,9.0867,9.0383,9.0867,1416,0
+FSTR.US,D,20050617,000000,9.0383,9.0867,9.0383,9.0867,204,0
+FSTR.US,D,20050620,000000,8.9992,9.1838,8.9992,8.9992,4013,0
+FSTR.US,D,20050622,000000,8.9896,8.9992,8.7466,8.9216,13520,0
+FSTR.US,D,20050623,000000,9.1739,9.2326,8.7466,9.0383,6685,0
+FSTR.US,D,20050624,000000,9.048,9.048,9.0383,9.0383,1751,0
+FSTR.US,D,20050627,000000,8.9896,8.9896,8.834,8.834,1032,0
+FSTR.US,D,20050628,000000,8.9896,8.9896,8.9409,8.9896,1646,0
+FSTR.US,D,20050629,000000,8.9896,9.0383,8.9896,9.0383,224,0
+FSTR.US,D,20050630,000000,9.0383,9.0383,9.0383,9.0383,511,0
+FSTR.US,D,20050701,000000,9.0383,9.1838,9.0383,9.1353,10445,0
+FSTR.US,D,20050705,000000,8.9896,9.3288,8.9896,9.3288,10987,0
+FSTR.US,D,20050706,000000,9.1158,9.3583,9.1158,9.3583,305,0
+FSTR.US,D,20050707,000000,9.0088,9.0088,9.0088,9.0088,450,0
+FSTR.US,D,20050708,000000,9.2228,9.2228,9.2228,9.2228,2263,0
+FSTR.US,D,20050711,000000,8.9992,9.2811,8.9992,9.2811,2158,0
+FSTR.US,D,20050712,000000,9.2811,9.4265,9.2326,9.4265,6818,0
+FSTR.US,D,20050713,000000,9.4265,9.592,9.2031,9.4755,10104,0
+FSTR.US,D,20050714,000000,9.632,9.708,9.466,9.4954,3930,0
+FSTR.US,D,20050715,000000,9.592,10.885,9.4755,10.826,34006,0
+FSTR.US,D,20050718,000000,10.322,10.788,10.029,10.38,14006,0
+FSTR.US,D,20050719,000000,10.69,11.069,10.69,10.981,21337,0
+FSTR.US,D,20050720,000000,11.05,11.069,10.856,10.981,2780,0
+FSTR.US,D,20050721,000000,10.856,11.168,10.846,11.168,7928,0
+FSTR.US,D,20050722,000000,11.188,11.389,10.087,11.188,12100,0
+FSTR.US,D,20050725,000000,11.389,11.389,10.641,11.369,14484,0
+FSTR.US,D,20050726,000000,11.369,11.564,10.496,10.856,12317,0
+FSTR.US,D,20050727,000000,10.933,12.072,10.933,11.759,34810,0
+FSTR.US,D,20050728,000000,11.419,11.623,10.36,11.488,14019,0
+FSTR.US,D,20050729,000000,11.574,12.197,11.468,12.137,37913,0
+FSTR.US,D,20050801,000000,10.798,11.906,10.788,11.739,23179,0
+FSTR.US,D,20050802,000000,11.661,12.187,11.488,12.187,53858,0
+FSTR.US,D,20050803,000000,11.944,11.944,11.517,11.759,31652,0
+FSTR.US,D,20050804,000000,11.808,12.053,11.729,11.846,1032,0
+FSTR.US,D,20050805,000000,11.808,11.954,11.544,11.67,6689,0
+FSTR.US,D,20050808,000000,11.661,11.68,11.526,11.661,15143,0
+FSTR.US,D,20050809,000000,11.661,11.749,11.517,11.749,7117,0
+FSTR.US,D,20050810,000000,11.633,11.818,11.633,11.652,8764,0
+FSTR.US,D,20050811,000000,12.1,12.147,11.652,11.661,5751,0
+FSTR.US,D,20050812,000000,11.633,11.661,11.633,11.661,4425,0
+FSTR.US,D,20050815,000000,11.789,11.789,11.633,11.71,4526,0
+FSTR.US,D,20050816,000000,11.661,11.661,11.633,11.661,15952,0
+FSTR.US,D,20050817,000000,11.71,11.818,11.71,11.749,305,0
+FSTR.US,D,20050818,000000,11.633,11.7,11.633,11.661,3704,0
+FSTR.US,D,20050819,000000,11.661,11.7,11.661,11.7,1136,0
+FSTR.US,D,20050822,000000,11.71,12.072,11.535,12.072,3518,0
+FSTR.US,D,20050823,000000,12.147,12.147,11.67,12.147,12780,0
+FSTR.US,D,20050824,000000,12.147,12.76,11.661,12.682,31659,0
+FSTR.US,D,20050825,000000,12.77,12.77,11.954,12.137,13656,0
+FSTR.US,D,20050826,000000,12.411,12.83,12.137,12.535,19413,0
+FSTR.US,D,20050829,000000,12.858,12.858,12.516,12.516,17415,0
+FSTR.US,D,20050830,000000,12.633,12.653,12.516,12.633,4835,0
+FSTR.US,D,20050831,000000,12.76,13.218,12.633,13.218,62393,0
+FSTR.US,D,20050901,000000,13.284,13.304,13.023,13.228,41601,0
+FSTR.US,D,20050902,000000,13.284,14.374,13.284,14.083,72068,0
+FSTR.US,D,20050906,000000,14.267,14.43,12.83,13.023,66127,0
+FSTR.US,D,20050907,000000,13.898,13.898,12.75,13.071,34701,0
+FSTR.US,D,20050908,000000,13.42,13.42,12.79,13.199,19738,0
+FSTR.US,D,20050909,000000,13.508,13.508,12.994,13.042,7621,0
+FSTR.US,D,20050912,000000,12.994,13.606,12.994,13.439,102702,0
+FSTR.US,D,20050913,000000,13.179,13.488,13.17,13.228,7204,0
+FSTR.US,D,20050914,000000,13.527,13.527,13.209,13.488,8438,0
+FSTR.US,D,20050915,000000,13.683,13.683,13.228,13.333,5984,0
+FSTR.US,D,20050916,000000,13.362,13.596,13.362,13.527,8268,0
+FSTR.US,D,20050919,000000,13.042,13.256,12.732,12.732,6762,0
+FSTR.US,D,20050920,000000,12.917,12.917,12.147,12.487,14262,0
+FSTR.US,D,20050921,000000,11.944,12.849,11.906,12.217,11628,0
+FSTR.US,D,20050922,000000,12.147,12.877,12.147,12.564,4785,0
+FSTR.US,D,20050923,000000,12.974,12.974,12.643,12.702,4874,0
+FSTR.US,D,20050926,000000,12.974,12.974,12.391,12.653,12703,0
+FSTR.US,D,20050927,000000,12.633,12.877,12.391,12.682,9124,0
+FSTR.US,D,20050928,000000,12.877,13.265,12.053,13.071,16479,0
+FSTR.US,D,20050929,000000,12.633,13.061,12.43,12.955,3145,0
+FSTR.US,D,20050930,000000,12.75,13.352,12.75,12.877,2851,0
+FSTR.US,D,20051003,000000,12.877,13.14,12.653,12.653,2441,0
+FSTR.US,D,20051004,000000,12.653,13.673,12.653,13.527,47296,0
+FSTR.US,D,20051005,000000,13.508,13.8,13.41,13.606,8793,0
+FSTR.US,D,20051006,000000,13.324,13.324,12.877,13.17,8657,0
+FSTR.US,D,20051007,000000,12.76,13.091,12.76,12.839,15793,0
+FSTR.US,D,20051010,000000,12.449,12.839,12.449,12.506,12819,0
+FSTR.US,D,20051011,000000,12.506,12.877,12.506,12.516,2574,0
+FSTR.US,D,20051012,000000,12.449,12.584,12.1,12.264,18108,0
+FSTR.US,D,20051013,000000,12.157,12.197,12.063,12.063,9163,0
+FSTR.US,D,20051014,000000,12.147,12.44,12.081,12.081,4835,0
+FSTR.US,D,20051017,000000,12.342,12.449,12.147,12.147,1032,0
+FSTR.US,D,20051018,000000,12.712,12.712,12.372,12.382,2979,0
+FSTR.US,D,20051019,000000,12.167,12.167,12.147,12.147,462,0
+FSTR.US,D,20051020,000000,12.147,12.342,12.128,12.128,5864,0
+FSTR.US,D,20051021,000000,12.382,12.44,12.147,12.352,10803,0
+FSTR.US,D,20051024,000000,12.1,12.487,12.1,12.245,4693,0
+FSTR.US,D,20051025,000000,13.004,13.004,12.294,12.712,2368,0
+FSTR.US,D,20051026,000000,13.111,13.111,12.741,13.013,5810,0
+FSTR.US,D,20051027,000000,12.207,12.623,12.119,12.197,12582,0
+FSTR.US,D,20051028,000000,12.147,12.411,12.1,12.147,18630,0
+FSTR.US,D,20051031,000000,12.245,12.604,12.197,12.535,14995,0
+FSTR.US,D,20051101,000000,12.506,12.897,12.506,12.722,4835,0
+FSTR.US,D,20051102,000000,12.974,12.994,12.245,12.78,9983,0
+FSTR.US,D,20051103,000000,12.535,12.673,12.245,12.245,3859,0
+FSTR.US,D,20051104,000000,13.111,13.111,12.614,12.712,9107,0
+FSTR.US,D,20051107,000000,12.974,13.121,12.633,12.76,13221,0
+FSTR.US,D,20051108,000000,12.877,12.877,12.78,12.877,6733,0
+FSTR.US,D,20051109,000000,13.121,13.121,12.653,12.663,2911,0
+FSTR.US,D,20051110,000000,12.867,13.111,12.643,13.013,8763,0
+FSTR.US,D,20051111,000000,12.8,12.926,12.8,12.877,9242,0
+FSTR.US,D,20051114,000000,12.574,12.858,12.535,12.535,3704,0
+FSTR.US,D,20051115,000000,12.732,12.994,12.487,12.663,5299,0
+FSTR.US,D,20051116,000000,12.994,12.994,12.633,12.926,2202,0
+FSTR.US,D,20051117,000000,12.83,13.023,12.633,12.877,3668,0
+FSTR.US,D,20051118,000000,12.926,12.926,12.83,12.877,10803,0
+FSTR.US,D,20051121,000000,13.023,13.023,12.633,12.732,3859,0
+FSTR.US,D,20051122,000000,12.633,12.994,12.633,12.867,8848,0
+FSTR.US,D,20051123,000000,13.023,13.023,12.75,12.877,7049,0
+FSTR.US,D,20051125,000000,12.78,13.052,12.78,13.023,2373,0
+FSTR.US,D,20051128,000000,12.849,13.111,12.849,13.111,5802,0
+FSTR.US,D,20051129,000000,13.042,13.8,13.042,13.586,19905,0
+FSTR.US,D,20051130,000000,13.314,13.703,13.189,13.469,16359,0
+FSTR.US,D,20051201,000000,13.556,13.664,13.459,13.586,10140,0
+FSTR.US,D,20051202,000000,13.237,13.732,13.237,13.693,36678,0
+FSTR.US,D,20051205,000000,13.781,14.459,13.762,14.354,52423,0
+FSTR.US,D,20051206,000000,14.384,14.675,14.237,14.519,42714,0
+FSTR.US,D,20051207,000000,14.218,14.626,14.218,14.489,18771,0
+FSTR.US,D,20051208,000000,14.617,15.55,14.509,15.306,111054,0
+FSTR.US,D,20051209,000000,14.849,15.306,14.742,15.123,20891,0
+FSTR.US,D,20051212,000000,15.063,15.162,14.723,14.82,24148,0
+FSTR.US,D,20051213,000000,14.723,15.354,14.635,15.053,9661,0
+FSTR.US,D,20051214,000000,14.82,15.162,14.645,14.997,10577,0
+FSTR.US,D,20051215,000000,15.297,15.297,14.626,14.685,8221,0
+FSTR.US,D,20051216,000000,14.715,14.889,14.509,14.548,3473,0
+FSTR.US,D,20051219,000000,14.908,14.908,14.538,14.715,7557,0
+FSTR.US,D,20051220,000000,14.918,14.918,14.529,14.558,8228,0
+FSTR.US,D,20051221,000000,14.548,14.849,14.529,14.607,12345,0
+FSTR.US,D,20051222,000000,14.568,14.568,14.218,14.394,15515,0
+FSTR.US,D,20051223,000000,14.705,14.705,14.404,14.422,3724,0
+FSTR.US,D,20051227,000000,14.558,14.558,14.384,14.384,5358,0
+FSTR.US,D,20051228,000000,14.384,14.519,14.384,14.519,12381,0
+FSTR.US,D,20051229,000000,14.384,14.568,14.384,14.568,3910,0
+FSTR.US,D,20051230,000000,14.439,14.509,14.439,14.449,3397,0
+FSTR.US,D,20060103,000000,14.334,14.384,13.858,14.286,40990,0
+FSTR.US,D,20060104,000000,13.947,14.626,13.947,14.384,37984,0
+FSTR.US,D,20060105,000000,14.607,14.626,14.43,14.626,17808,0
+FSTR.US,D,20060106,000000,14.715,14.771,14.334,14.588,23253,0
+FSTR.US,D,20060109,000000,14.479,14.578,13.82,14.422,25289,0
+FSTR.US,D,20060110,000000,14.869,14.869,14.277,14.578,26257,0
+FSTR.US,D,20060111,000000,14.578,14.578,13.976,14.334,18571,0
+FSTR.US,D,20060112,000000,14.839,14.839,14.538,14.538,1236,0
+FSTR.US,D,20060113,000000,14.43,14.538,14.044,14.257,4938,0
+FSTR.US,D,20060117,000000,13.995,14.199,13.957,14.18,4038,0
+FSTR.US,D,20060118,000000,14.751,14.751,14.384,14.479,4733,0
+FSTR.US,D,20060119,000000,14.751,14.801,14.617,14.617,4765,0
+FSTR.US,D,20060120,000000,14.459,14.869,14.413,14.705,5471,0
+FSTR.US,D,20060123,000000,14.578,15.344,14.578,15.162,18178,0
+FSTR.US,D,20060124,000000,15.354,15.502,15.182,15.354,19180,0
+FSTR.US,D,20060125,000000,15.54,15.55,15.209,15.54,22810,0
+FSTR.US,D,20060126,000000,15.579,15.579,14.43,15.502,31195,0
+FSTR.US,D,20060127,000000,14.578,15.55,14.578,15.502,25808,0
+FSTR.US,D,20060130,000000,15.364,15.783,15.306,15.55,28094,0
+FSTR.US,D,20060131,000000,15.453,15.734,15.453,15.598,15831,0
+FSTR.US,D,20060201,000000,15.773,15.89,15.616,15.881,76287,0
+FSTR.US,D,20060202,000000,16.025,16.763,15.967,16.763,133007,0
+FSTR.US,D,20060203,000000,16.718,16.91,16.19,16.472,44649,0
+FSTR.US,D,20060206,000000,16.812,17.105,16.53,17.056,66943,0
+FSTR.US,D,20060207,000000,17.346,17.346,16.793,16.803,35680,0
+FSTR.US,D,20060208,000000,17.162,17.162,16.728,16.881,15364,0
+FSTR.US,D,20060209,000000,16.763,17.192,15.861,16.162,40319,0
+FSTR.US,D,20060210,000000,16.133,16.133,15.645,15.861,32773,0
+FSTR.US,D,20060213,000000,16.095,16.52,15.987,16.055,23822,0
+FSTR.US,D,20060214,000000,16.172,16.443,15.803,16.336,12377,0
+FSTR.US,D,20060215,000000,15.793,16.278,14.43,15.997,42002,0
+FSTR.US,D,20060216,000000,15.861,16.52,15.664,15.773,27219,0
+FSTR.US,D,20060217,000000,15.502,15.948,15.502,15.589,22994,0
+FSTR.US,D,20060221,000000,15.783,16.463,15.734,15.997,17654,0
+FSTR.US,D,20060222,000000,16.18,16.18,15.063,15.472,31774,0
+FSTR.US,D,20060223,000000,15.073,15.335,15.063,15.113,15340,0
+FSTR.US,D,20060224,000000,14.977,14.987,14.538,14.665,23751,0
+FSTR.US,D,20060227,000000,14.859,14.859,14.43,14.607,19699,0
+FSTR.US,D,20060228,000000,14.617,14.811,13.752,14.655,23219,0
+FSTR.US,D,20060301,000000,14.791,15.201,14.791,15.093,8215,0
+FSTR.US,D,20060302,000000,15.354,15.55,15.152,15.482,12008,0
+FSTR.US,D,20060303,000000,15.55,16.006,15.326,15.414,9206,0
+FSTR.US,D,20060306,000000,15.257,15.919,15.257,15.831,5714,0
+FSTR.US,D,20060307,000000,14.044,15.55,13.937,15.512,6967,0
+FSTR.US,D,20060308,000000,15.502,15.938,13.772,15.598,22967,0
+FSTR.US,D,20060309,000000,15.607,15.607,15.113,15.267,7050,0
+FSTR.US,D,20060310,000000,15.162,15.247,14.82,15.247,7948,0
+FSTR.US,D,20060313,000000,15.433,15.57,15.354,15.404,6436,0
+FSTR.US,D,20060314,000000,14.675,15.704,14.675,15.607,12114,0
+FSTR.US,D,20060315,000000,15.783,18.143,15.773,18.143,97942,0
+FSTR.US,D,20060316,000000,18.066,19.416,17.385,19.144,229058,0
+FSTR.US,D,20060317,000000,19.154,19.31,18.22,18.778,141399,0
+FSTR.US,D,20060320,000000,19.184,19.184,18.73,19.038,107712,0
+FSTR.US,D,20060321,000000,19.038,19.038,18.464,18.66,52101,0
+FSTR.US,D,20060322,000000,18.454,18.815,18.24,18.378,24733,0
+FSTR.US,D,20060323,000000,18.203,18.806,17.98,18.68,11009,0
+FSTR.US,D,20060324,000000,18.522,19.339,18.464,19.184,45692,0
+FSTR.US,D,20060327,000000,19.456,19.515,19.105,19.339,37659,0
+FSTR.US,D,20060328,000000,19.164,19.378,18.542,18.788,24288,0
+FSTR.US,D,20060329,000000,18.758,19.486,18.72,19.28,22429,0
+FSTR.US,D,20060330,000000,19.329,19.387,18.739,18.749,23836,0
+FSTR.US,D,20060331,000000,18.71,19.387,17.903,18.884,41934,0
+FSTR.US,D,20060403,000000,18.299,19.632,18.299,18.758,62050,0
+FSTR.US,D,20060404,000000,18.464,18.749,18.378,18.397,37885,0
+FSTR.US,D,20060405,000000,18.26,18.69,18.23,18.572,23468,0
+FSTR.US,D,20060406,000000,18.464,20.399,18.435,20.282,168394,0
+FSTR.US,D,20060407,000000,20.36,21.351,20.019,20.573,149921,0
+FSTR.US,D,20060410,000000,20.535,21.333,20.36,21.109,141997,0
+FSTR.US,D,20060411,000000,21.381,22.08,21.234,21.818,206383,0
+FSTR.US,D,20060412,000000,21.585,21.818,21.585,21.818,102854,0
+FSTR.US,D,20060413,000000,21.818,22.06,21.672,21.896,101893,0
+FSTR.US,D,20060417,000000,22.06,22.391,21.896,22.352,126893,0
+FSTR.US,D,20060418,000000,22.352,23.276,22.352,23.196,154987,0
+FSTR.US,D,20060419,000000,22.965,24.101,22.965,23.81,139874,0
+FSTR.US,D,20060420,000000,24.199,24.199,23.615,23.704,98643,0
+FSTR.US,D,20060421,000000,23.645,23.801,23.286,23.556,105317,0
+FSTR.US,D,20060424,000000,23.442,24.004,23.034,24.004,87762,0
+FSTR.US,D,20060425,000000,24.298,25.51,23.985,25.258,211138,0
+FSTR.US,D,20060426,000000,25.267,26.24,24.928,25.414,229031,0
+FSTR.US,D,20060427,000000,25.326,25.852,17.903,24.298,200371,0
+FSTR.US,D,20060428,000000,24.48,24.48,21.254,23.014,161244,0
+FSTR.US,D,20060501,000000,22.46,24.199,22.46,22.858,140702,0
+FSTR.US,D,20060502,000000,22.613,23.722,21.575,23.576,372559,0
+FSTR.US,D,20060503,000000,23.664,25.238,23.615,24.519,246866,0
+FSTR.US,D,20060504,000000,24.773,24.977,24.539,24.559,230962,0
+FSTR.US,D,20060505,000000,24.743,24.88,23.452,23.945,317747,0
+FSTR.US,D,20060508,000000,23.781,24.248,22.935,24.111,247311,0
+FSTR.US,D,20060509,000000,24.061,24.579,23.927,24.169,261371,0
+FSTR.US,D,20060510,000000,23.907,24.238,23.828,24.228,289901,0
+FSTR.US,D,20060511,000000,24.228,25.218,24.004,24.529,508626,0
+FSTR.US,D,20060512,000000,24.49,24.49,21.896,22.76,151525,0
+FSTR.US,D,20060515,000000,22.537,22.955,21.206,22.577,116785,0
+FSTR.US,D,20060516,000000,22.78,23.276,21.585,21.916,118527,0
+FSTR.US,D,20060517,000000,21.808,23.704,21.575,23.276,233749,0
+FSTR.US,D,20060518,000000,23.335,23.761,22.586,22.945,99834,0
+FSTR.US,D,20060519,000000,22.925,23.12,20.797,22.508,73444,0
+FSTR.US,D,20060522,000000,21.604,23.083,21.604,22.935,55752,0
+FSTR.US,D,20060523,000000,22.985,23.325,22.985,23.073,89319,0
+FSTR.US,D,20060524,000000,22.985,23.159,22.672,23.014,68425,0
+FSTR.US,D,20060525,000000,23.14,23.14,22.401,22.828,136257,0
+FSTR.US,D,20060526,000000,22.789,22.985,22.322,22.886,155028,0
+FSTR.US,D,20060530,000000,22.721,23.694,22.246,23.546,265688,0
+FSTR.US,D,20060531,000000,23.546,23.605,22.284,23.206,66526,0
+FSTR.US,D,20060601,000000,23.053,23.276,22.303,23.159,72857,0
+FSTR.US,D,20060602,000000,23.043,23.898,22.702,23.81,110244,0
+FSTR.US,D,20060605,000000,23.818,24.071,23.325,23.791,154420,0
+FSTR.US,D,20060606,000000,23.761,24.258,22.47,22.995,82827,0
+FSTR.US,D,20060607,000000,23.442,23.801,22.965,23.355,63376,0
+FSTR.US,D,20060608,000000,23.178,24.042,21.759,22.593,93087,0
+FSTR.US,D,20060609,000000,22.643,23.605,22.42,23.556,25896,0
+FSTR.US,D,20060612,000000,23.615,23.615,21.089,21.225,67298,0
+FSTR.US,D,20060613,000000,20.973,21.079,19.038,20.389,93782,0
+FSTR.US,D,20060614,000000,20.33,20.37,19.426,20.223,72736,0
+FSTR.US,D,20060615,000000,20.311,21.498,20.089,21.361,48125,0
+FSTR.US,D,20060616,000000,21.314,21.672,20.408,21.468,60195,0
+FSTR.US,D,20060619,000000,21.585,23.517,20.545,21.448,87182,0
+FSTR.US,D,20060620,000000,21.624,22.255,21.011,21.973,47805,0
+FSTR.US,D,20060621,000000,21.886,23.053,21.234,22.498,54989,0
+FSTR.US,D,20060622,000000,22.498,23.024,21.71,22.643,49774,0
+FSTR.US,D,20060623,000000,22.663,23.073,22.401,23.073,43328,0
+FSTR.US,D,20060626,000000,23.101,23.81,22.593,23.81,78312,0
+FSTR.US,D,20060627,000000,23.761,23.955,23.188,23.742,78367,0
+FSTR.US,D,20060628,000000,23.818,23.878,23.005,23.828,79821,0
+FSTR.US,D,20060629,000000,23.818,24.014,23.664,23.917,105082,0
+FSTR.US,D,20060630,000000,23.838,24.051,23.537,23.586,1155013,0
+FSTR.US,D,20060703,000000,23.674,25.238,23.188,24.909,111055,0
+FSTR.US,D,20060705,000000,24.909,25.754,24.539,24.715,117937,0
+FSTR.US,D,20060706,000000,24.81,25.035,24.354,24.44,57804,0
+FSTR.US,D,20060707,000000,24.335,24.403,22.577,23.014,83463,0
+FSTR.US,D,20060710,000000,23.101,24.49,22.76,23.471,65433,0
+FSTR.US,D,20060711,000000,23.335,26.24,21.556,25.976,179203,0
+FSTR.US,D,20060712,000000,25.822,26.24,24.83,25.549,165313,0
+FSTR.US,D,20060713,000000,25.355,26.064,23.722,24.725,385695,0
+FSTR.US,D,20060714,000000,23.975,24.48,22.586,22.593,90166,0
+FSTR.US,D,20060717,000000,22.547,23.325,21.983,22.985,43137,0
+FSTR.US,D,20060718,000000,22.985,22.985,21.634,22.945,96123,0
+FSTR.US,D,20060719,000000,22.878,22.985,21.779,22.45,88827,0
+FSTR.US,D,20060720,000000,22.557,22.985,21.739,22.1,49892,0
+FSTR.US,D,20060721,000000,21.993,22.003,20.72,21.089,54277,0
+FSTR.US,D,20060724,000000,21.128,22.206,21.128,21.847,76991,0
+FSTR.US,D,20060725,000000,21.906,22.206,20.603,21.304,108504,0
+FSTR.US,D,20060726,000000,21.837,22.051,20.739,21.011,93187,0
+FSTR.US,D,20060727,000000,21.041,21.906,20.477,21.508,83851,0
+FSTR.US,D,20060728,000000,21.808,23.422,21.808,23.422,113261,0
+FSTR.US,D,20060731,000000,23.586,23.81,22.593,23.761,109138,0
+FSTR.US,D,20060801,000000,23.586,23.868,23.092,23.791,106013,0
+FSTR.US,D,20060802,000000,24.042,24.783,23.605,23.927,111716,0
+FSTR.US,D,20060803,000000,23.722,24.179,23.169,24.179,51579,0
+FSTR.US,D,20060804,000000,24.364,24.539,23.325,23.858,52608,0
+FSTR.US,D,20060807,000000,23.898,23.898,22.916,23.276,35790,0
+FSTR.US,D,20060808,000000,23.236,23.945,22.78,22.858,51600,0
+FSTR.US,D,20060809,000000,23.073,23.073,21.866,22.371,23056,0
+FSTR.US,D,20060810,000000,22.12,22.352,21.381,22.003,35229,0
+FSTR.US,D,20060811,000000,21.906,22.43,21.157,21.614,71853,0
+FSTR.US,D,20060814,000000,21.691,22.537,21.528,21.866,29458,0
+FSTR.US,D,20060815,000000,21.896,22.75,21.896,22.75,38430,0
+FSTR.US,D,20060816,000000,22.789,22.975,21.983,22.838,50069,0
+FSTR.US,D,20060817,000000,22.692,23.422,22.692,23.422,28134,0
+FSTR.US,D,20060818,000000,23.365,23.481,22.177,22.593,68546,0
+FSTR.US,D,20060821,000000,22.41,22.75,22.206,22.381,27831,0
+FSTR.US,D,20060822,000000,22.236,22.45,21.769,21.983,17358,0
+FSTR.US,D,20060823,000000,22.168,22.303,20.447,21.225,49892,0
+FSTR.US,D,20060824,000000,21.343,21.779,21.216,21.324,21850,0
+FSTR.US,D,20060825,000000,21.381,21.508,20.517,20.836,27873,0
+FSTR.US,D,20060828,000000,20.836,20.973,19.99,20.73,41459,0
+FSTR.US,D,20060829,000000,20.895,21.847,20.593,21.556,36883,0
+FSTR.US,D,20060830,000000,21.468,22.149,21.333,22.031,21553,0
+FSTR.US,D,20060831,000000,22.012,22.236,21.565,21.719,22752,0
+FSTR.US,D,20060901,000000,21.925,22.838,21.654,22.633,269630,0
+FSTR.US,D,20060905,000000,22.567,22.886,22.381,22.789,34244,0
+FSTR.US,D,20060906,000000,22.567,22.906,22.352,22.623,39755,0
+FSTR.US,D,20060907,000000,22.43,22.77,22.381,22.381,16279,0
+FSTR.US,D,20060908,000000,22.352,22.557,21.478,21.508,44632,0
+FSTR.US,D,20060911,000000,21.478,21.681,20.253,20.507,51704,0
+FSTR.US,D,20060912,000000,20.477,20.826,20.039,20.651,116195,0
+FSTR.US,D,20060913,000000,20.748,20.768,20.272,20.507,28365,0
+FSTR.US,D,20060914,000000,20.36,20.73,20.185,20.418,28584,0
+FSTR.US,D,20060915,000000,20.573,20.621,19.944,20.019,92983,0
+FSTR.US,D,20060918,000000,19.934,20.098,18.778,18.98,59999,0
+FSTR.US,D,20060919,000000,18.902,18.902,17.834,18.046,67442,0
+FSTR.US,D,20060920,000000,18.22,18.454,17.201,17.523,83336,0
+FSTR.US,D,20060921,000000,17.504,17.815,17.288,17.337,36133,0
+FSTR.US,D,20060922,000000,17.248,17.776,16.821,17.028,67367,0
+FSTR.US,D,20060925,000000,16.989,17.318,15.967,15.967,109006,0
+FSTR.US,D,20060926,000000,16.006,16.366,15.967,16.035,64764,0
+FSTR.US,D,20060927,000000,15.919,15.928,15.257,15.616,217391,0
+FSTR.US,D,20060928,000000,15.54,15.861,15.502,15.714,77156,0
+FSTR.US,D,20060929,000000,15.724,15.928,15.598,15.607,77391,0
+FSTR.US,D,20061002,000000,15.607,16.152,15.598,16.055,105215,0
+FSTR.US,D,20061003,000000,16.075,16.075,15.753,15.967,82525,0
+FSTR.US,D,20061004,000000,15.861,16.095,15.734,16.055,67458,0
+FSTR.US,D,20061005,000000,16.124,17.591,15.987,17.552,115408,0
+FSTR.US,D,20061006,000000,17.494,17.931,16.9,17.746,66524,0
+FSTR.US,D,20061009,000000,17.677,18.67,17.677,17.97,45583,0
+FSTR.US,D,20061010,000000,18.066,18.348,17.884,17.98,35391,0
+FSTR.US,D,20061011,000000,17.98,18.417,17.98,18.173,28083,0
+FSTR.US,D,20061012,000000,18.328,19.029,18.096,18.98,32991,0
+FSTR.US,D,20061013,000000,19.048,19.972,19.048,19.632,46706,0
+FSTR.US,D,20061016,000000,19.652,20.311,19.446,19.632,58213,0
+FSTR.US,D,20061017,000000,19.416,19.808,19.202,19.202,89054,0
+FSTR.US,D,20061018,000000,19.397,20.049,18.892,19.164,82137,0
+FSTR.US,D,20061019,000000,19.067,19.999,18.99,19.583,69479,0
+FSTR.US,D,20061020,000000,19.68,19.68,19.048,19.105,57056,0
+FSTR.US,D,20061023,000000,18.97,19.164,18.71,18.845,70958,0
+FSTR.US,D,20061024,000000,18.864,18.864,18.279,18.749,40694,0
+FSTR.US,D,20061025,000000,19.426,19.436,18.22,18.552,90934,0
+FSTR.US,D,20061026,000000,18.572,20.603,18.572,20.33,88936,0
+FSTR.US,D,20061027,000000,20.135,20.631,20.135,20.272,38793,0
+FSTR.US,D,20061030,000000,20.204,21.314,20.165,21.119,39945,0
+FSTR.US,D,20061031,000000,21.206,21.681,21.021,21.537,94810,0
+FSTR.US,D,20061101,000000,21.654,22.352,21.624,22.139,110489,0
+FSTR.US,D,20061102,000000,21.866,22.11,21.614,21.818,62177,0
+FSTR.US,D,20061103,000000,21.847,21.886,20.816,21.002,65332,0
+FSTR.US,D,20061106,000000,21.109,21.206,20.379,20.748,35517,0
+FSTR.US,D,20061107,000000,20.748,20.826,20.165,20.253,37893,0
+FSTR.US,D,20061108,000000,20.175,20.311,20.019,20.098,53023,0
+FSTR.US,D,20061109,000000,20.117,20.527,19.69,19.709,35954,0
+FSTR.US,D,20061110,000000,19.652,20.009,19.583,19.835,47591,0
+FSTR.US,D,20061113,000000,19.953,20.145,19.865,20.059,38055,0
+FSTR.US,D,20061114,000000,20.059,21.468,20.029,21.381,141908,0
+FSTR.US,D,20061115,000000,21.361,22.274,21.361,22.274,89549,0
+FSTR.US,D,20061116,000000,22.312,22.45,21.604,21.672,46696,0
+FSTR.US,D,20061117,000000,21.672,21.799,20.73,20.895,50811,0
+FSTR.US,D,20061120,000000,20.845,22.11,20.845,21.799,27363,0
+FSTR.US,D,20061121,000000,21.847,22.236,21.769,22.187,16489,0
+FSTR.US,D,20061122,000000,22.12,22.303,21.585,21.663,9638,0
+FSTR.US,D,20061124,000000,21.498,21.759,20.895,21.021,7674,0
+FSTR.US,D,20061127,000000,21.109,21.109,20.089,20.427,49355,0
+FSTR.US,D,20061128,000000,20.418,21.031,20.243,20.992,28581,0
+FSTR.US,D,20061129,000000,21.05,21.634,21.011,21.498,24513,0
+FSTR.US,D,20061130,000000,21.624,23.043,21.546,22.206,73527,0
+FSTR.US,D,20061201,000000,22.371,22.838,21.749,22.1,47520,0
+FSTR.US,D,20061204,000000,22.226,23.246,22.226,22.517,53470,0
+FSTR.US,D,20061205,000000,22.586,22.995,22.11,22.955,60362,0
+FSTR.US,D,20061206,000000,22.995,23.092,22.741,22.965,41837,0
+FSTR.US,D,20061207,000000,23.014,23.014,21.973,22.371,25729,0
+FSTR.US,D,20061208,000000,22.401,23.206,22.07,22.303,54135,0
+FSTR.US,D,20061211,000000,22.255,22.603,22.236,22.47,11371,0
+FSTR.US,D,20061212,000000,22.517,23.005,21.827,21.963,41086,0
+FSTR.US,D,20061213,000000,22.051,22.682,21.993,22.653,19557,0
+FSTR.US,D,20061214,000000,22.75,23.14,22.593,22.643,36944,0
+FSTR.US,D,20061215,000000,22.868,23.073,22.517,22.517,74934,0
+FSTR.US,D,20061218,000000,22.603,22.603,21.935,22.187,42904,0
+FSTR.US,D,20061219,000000,22.149,23.14,22.06,22.799,67242,0
+FSTR.US,D,20061220,000000,22.896,23.178,22.623,22.731,10195,0
+FSTR.US,D,20061221,000000,22.653,23.236,22.498,22.935,46068,0
+FSTR.US,D,20061222,000000,23.014,23.014,22.371,22.682,87073,0
+FSTR.US,D,20061226,000000,22.868,23.296,22.586,23.296,44362,0
+FSTR.US,D,20061227,000000,23.325,23.742,23.188,23.664,86963,0
+FSTR.US,D,20061228,000000,23.566,23.605,22.799,22.975,44533,0
+FSTR.US,D,20061229,000000,22.896,25.453,22.633,25.181,126682,0
+FSTR.US,D,20070103,000000,25.423,25.578,23.907,23.985,98077,0
+FSTR.US,D,20070104,000000,23.995,24.987,23.664,24.84,81675,0
+FSTR.US,D,20070105,000000,24.676,24.676,24.051,24.393,118538,0
+FSTR.US,D,20070108,000000,24.49,24.549,23.985,24.139,142957,0
+FSTR.US,D,20070109,000000,24.032,24.393,23.615,23.712,195669,0
+FSTR.US,D,20070110,000000,23.422,23.471,22.925,23.053,134723,0
+FSTR.US,D,20070111,000000,22.955,23.13,22.051,22.11,145948,0
+FSTR.US,D,20070112,000000,22.003,22.06,21.128,21.381,103795,0
+FSTR.US,D,20070116,000000,21.4,21.769,21.216,21.537,145429,0
+FSTR.US,D,20070117,000000,21.391,22.789,21.391,22.489,75420,0
+FSTR.US,D,20070118,000000,22.41,23.266,22.41,22.77,54628,0
+FSTR.US,D,20070119,000000,22.702,23.063,22.567,22.76,21954,0
+FSTR.US,D,20070122,000000,22.711,22.819,21.963,22.226,33593,0
+FSTR.US,D,20070123,000000,22.236,22.672,22.051,22.236,40236,0
+FSTR.US,D,20070124,000000,22.352,23.985,22.216,23.975,83421,0
+FSTR.US,D,20070125,000000,23.917,24.308,22.819,22.838,48512,0
+FSTR.US,D,20070126,000000,22.925,23.14,22.246,23.14,37083,0
+FSTR.US,D,20070129,000000,23.034,23.462,22.809,22.945,35047,0
+FSTR.US,D,20070130,000000,23.226,23.276,22.828,23.188,29205,0
+FSTR.US,D,20070131,000000,24.637,24.637,24.208,24.298,172701,0
+FSTR.US,D,20070201,000000,24.317,24.559,24.238,24.403,79788,0
+FSTR.US,D,20070202,000000,24.383,24.539,24.248,24.258,66874,0
+FSTR.US,D,20070205,000000,24.228,24.618,24.042,24.288,94843,0
+FSTR.US,D,20070206,000000,24.327,24.5,24.081,24.308,69681,0
+FSTR.US,D,20070207,000000,24.278,24.957,24.051,24.82,115064,0
+FSTR.US,D,20070208,000000,24.82,24.948,24.686,24.733,24561,0
+FSTR.US,D,20070209,000000,24.792,24.948,24.208,24.208,34825,0
+FSTR.US,D,20070212,000000,24.383,24.987,24.189,24.88,45131,0
+FSTR.US,D,20070213,000000,24.996,25.191,24.696,25.191,26861,0
+FSTR.US,D,20070214,000000,25.114,25.114,24.45,24.599,50223,0
+FSTR.US,D,20070215,000000,24.743,24.743,24.383,24.549,85951,0
+FSTR.US,D,20070216,000000,24.589,24.589,23.907,24.45,55313,0
+FSTR.US,D,20070220,000000,24.317,24.89,24.199,24.84,61738,0
+FSTR.US,D,20070221,000000,24.646,25.238,24.569,25.035,33727,0
+FSTR.US,D,20070222,000000,25.094,25.211,24.45,25.181,38156,0
+FSTR.US,D,20070223,000000,25.122,25.122,24.46,24.539,44367,0
+FSTR.US,D,20070226,000000,24.938,25.094,24.637,24.85,34797,0
+FSTR.US,D,20070227,000000,23.917,24.032,19.476,19.632,844609,0
+FSTR.US,D,20070228,000000,19.99,20.408,19.144,19.193,182715,0
+FSTR.US,D,20070301,000000,19.193,19.193,17.504,17.824,221308,0
+FSTR.US,D,20070302,000000,17.776,18.27,17.395,17.697,119704,0
+FSTR.US,D,20070305,000000,17.385,19.261,17.056,18.71,151245,0
+FSTR.US,D,20070306,000000,18.94,20.069,18.582,19.329,111688,0
+FSTR.US,D,20070307,000000,19.359,19.758,18.806,19.202,38606,0
+FSTR.US,D,20070308,000000,19.339,19.808,19.202,19.359,39828,0
+FSTR.US,D,20070309,000000,19.534,19.534,18.902,19.3,52535,0
+FSTR.US,D,20070312,000000,19.096,19.583,19.096,19.406,36455,0
+FSTR.US,D,20070313,000000,19.241,19.436,19.01,19.048,59280,0
+FSTR.US,D,20070314,000000,19.038,19.436,18.96,19.067,57202,0
+FSTR.US,D,20070315,000000,19.096,19.788,18.7,19.7,75746,0
+FSTR.US,D,20070316,000000,19.69,19.944,19.554,19.564,95457,0
+FSTR.US,D,20070319,000000,19.719,19.748,19.184,19.397,37558,0
+FSTR.US,D,20070320,000000,19.436,19.603,19.221,19.583,26536,0
+FSTR.US,D,20070321,000000,19.672,20.145,19.28,20.145,51133,0
+FSTR.US,D,20070322,000000,20.223,20.923,19.924,20.923,73237,0
+FSTR.US,D,20070323,000000,20.895,20.895,20.447,20.73,31674,0
+FSTR.US,D,20070326,000000,20.691,20.943,20.194,20.943,35004,0
+FSTR.US,D,20070327,000000,20.807,20.992,20.33,20.885,32282,0
+FSTR.US,D,20070328,000000,20.739,20.816,19.738,20.019,136249,0
+FSTR.US,D,20070329,000000,20.243,20.807,19.885,20.691,57026,0
+FSTR.US,D,20070330,000000,20.651,21.079,19.603,20.029,80344,0
+FSTR.US,D,20070402,000000,20.185,20.185,19.729,19.963,75539,0
+FSTR.US,D,20070403,000000,20.089,21.07,19.924,20.826,93225,0
+FSTR.US,D,20070404,000000,20.739,20.905,20.418,20.497,31669,0
+FSTR.US,D,20070405,000000,20.545,20.593,19.31,19.835,82110,0
+FSTR.US,D,20070409,000000,19.758,20.517,19.748,19.972,124260,0
+FSTR.US,D,20070410,000000,20.049,20.389,19.748,19.99,69786,0
+FSTR.US,D,20070411,000000,19.944,20.37,19.788,20.117,98188,0
+FSTR.US,D,20070412,000000,20.107,20.816,20.069,20.641,66625,0
+FSTR.US,D,20070413,000000,20.612,20.845,20.487,20.836,23893,0
+FSTR.US,D,20070416,000000,20.905,21.769,20.855,21.663,63536,0
+FSTR.US,D,20070417,000000,21.672,21.896,21.216,21.546,50984,0
+FSTR.US,D,20070418,000000,21.419,21.604,20.943,20.943,59338,0
+FSTR.US,D,20070419,000000,20.895,21.458,20.457,20.631,75692,0
+FSTR.US,D,20070420,000000,21.06,21.119,20.517,20.545,41322,0
+FSTR.US,D,20070423,000000,20.399,20.641,20.399,20.545,39510,0
+FSTR.US,D,20070424,000000,20.681,21.089,20.497,20.748,33368,0
+FSTR.US,D,20070425,000000,21.041,22.09,20.865,21.644,78032,0
+FSTR.US,D,20070426,000000,22.848,24.48,22.593,22.741,161935,0
+FSTR.US,D,20070427,000000,22.663,24.47,22.663,23.196,178139,0
+FSTR.US,D,20070430,000000,23.159,23.159,22.031,22.332,143251,0
+FSTR.US,D,20070501,000000,22.312,22.858,22.255,22.741,76628,0
+FSTR.US,D,20070502,000000,22.828,23.14,22.47,22.965,71096,0
+FSTR.US,D,20070503,000000,23.053,23.053,22.09,22.643,48280,0
+FSTR.US,D,20070504,000000,22.789,23.13,22.168,23.053,109656,0
+FSTR.US,D,20070507,000000,23.169,23.395,22.547,22.858,69320,0
+FSTR.US,D,20070508,000000,22.741,22.858,22.361,22.557,68732,0
+FSTR.US,D,20070509,000000,22.479,23.083,22.479,22.916,85059,0
+FSTR.US,D,20070510,000000,22.672,23.12,21.808,21.856,99072,0
+FSTR.US,D,20070511,000000,22.1,22.517,21.935,22.226,68429,0
+FSTR.US,D,20070514,000000,22.159,22.265,21.739,22.041,59404,0
+FSTR.US,D,20070515,000000,22.1,23.024,21.935,22.741,163450,0
+FSTR.US,D,20070516,000000,22.828,22.975,22.41,22.603,108353,0
+FSTR.US,D,20070517,000000,22.557,22.721,22.391,22.593,54540,0
+FSTR.US,D,20070518,000000,22.731,23.276,22.42,23.14,61126,0
+FSTR.US,D,20070521,000000,23.246,24.364,23.246,24.101,101273,0
+FSTR.US,D,20070522,000000,24.208,24.5,23.712,24.032,68206,0
+FSTR.US,D,20070523,000000,24.071,24.82,24.061,24.393,98833,0
+FSTR.US,D,20070524,000000,24.327,24.599,23.196,23.365,128843,0
+FSTR.US,D,20070525,000000,23.517,23.838,23.422,23.712,48894,0
+FSTR.US,D,20070529,000000,23.704,24.733,23.704,24.715,63426,0
+FSTR.US,D,20070530,000000,24.5,26.326,24.308,26.172,150752,0
+FSTR.US,D,20070531,000000,26.326,27.511,25.802,25.919,134716,0
+FSTR.US,D,20070601,000000,26.093,26.609,25.695,25.724,52217,0
+FSTR.US,D,20070604,000000,25.646,26.619,25.559,25.881,53715,0
+FSTR.US,D,20070605,000000,25.754,26.074,24.957,25.228,80735,0
+FSTR.US,D,20070606,000000,24.987,25.336,24.431,24.89,48968,0
+FSTR.US,D,20070607,000000,24.783,24.86,23.256,23.674,109691,0
+FSTR.US,D,20070608,000000,23.576,24.288,23.325,24.061,48343,0
+FSTR.US,D,20070611,000000,24.051,24.393,23.566,24.248,49786,0
+FSTR.US,D,20070612,000000,24.298,24.298,23.178,23.188,60145,0
+FSTR.US,D,20070613,000000,23.395,24.773,23.13,24.45,70358,0
+FSTR.US,D,20070614,000000,24.45,26.191,24.45,26.112,124852,0
+FSTR.US,D,20070615,000000,26.649,27.097,25.384,25.929,127135,0
+FSTR.US,D,20070618,000000,26.172,26.346,25.881,26.191,42936,0
+FSTR.US,D,20070619,000000,25.996,26.561,25.996,26.404,29855,0
+FSTR.US,D,20070620,000000,26.474,26.92,26.015,26.055,81791,0
+FSTR.US,D,20070621,000000,25.802,26.501,25.549,26.025,41401,0
+FSTR.US,D,20070622,000000,25.967,26.326,25.949,26.279,124836,0
+FSTR.US,D,20070625,000000,26.501,28.174,26.501,27.258,126180,0
+FSTR.US,D,20070626,000000,27.94,28.039,25.986,26.24,169566,0
+FSTR.US,D,20070627,000000,25.967,27.843,25.812,27.434,159456,0
+FSTR.US,D,20070628,000000,27.57,27.843,27.057,27.57,125309,0
+FSTR.US,D,20070629,000000,27.786,28.485,27.182,27.873,117824,0
+FSTR.US,D,20070702,000000,28.232,28.894,27.97,28.834,222173,0
+FSTR.US,D,20070703,000000,29.009,29.104,28.689,28.824,153234,0
+FSTR.US,D,20070705,000000,28.814,29.621,28.814,29.408,214510,0
+FSTR.US,D,20070706,000000,29.67,30.177,29.349,29.789,96838,0
+FSTR.US,D,20070709,000000,29.942,30.893,29.349,30.652,218441,0
+FSTR.US,D,20070710,000000,30.797,30.797,29.98,30.321,145647,0
+FSTR.US,D,20070711,000000,30.158,30.158,28.755,28.794,252227,0
+FSTR.US,D,20070712,000000,28.942,29.66,28.242,29.554,105084,0
+FSTR.US,D,20070713,000000,29.292,29.544,28.641,29.349,84268,0
+FSTR.US,D,20070716,000000,29.203,30.009,29.154,29.32,84751,0
+FSTR.US,D,20070717,000000,29.33,29.739,29.154,29.389,40513,0
+FSTR.US,D,20070718,000000,28.824,29.359,28.524,29.066,93184,0
+FSTR.US,D,20070719,000000,29.544,30.856,29.485,30.535,280627,0
+FSTR.US,D,20070720,000000,30.467,30.592,29.001,30.545,140602,0
+FSTR.US,D,20070723,000000,30.982,33.004,30.972,31.742,200121,0
+FSTR.US,D,20070724,000000,31.079,31.742,29.584,29.876,171080,0
+FSTR.US,D,20070725,000000,30.128,30.216,28.078,28.594,172320,0
+FSTR.US,D,20070726,000000,32.303,32.303,29.104,29.408,376397,0
+FSTR.US,D,20070727,000000,29.719,30.245,27.415,28.603,247806,0
+FSTR.US,D,20070730,000000,28.594,30.098,27.863,29.942,187980,0
+FSTR.US,D,20070731,000000,30.311,30.797,29.164,29.339,119842,0
+FSTR.US,D,20070801,000000,29.253,31.214,28.834,30.691,153733,0
+FSTR.US,D,20070802,000000,30.827,32.606,30.301,32.606,219544,0
+FSTR.US,D,20070803,000000,32.353,34.13,31.924,32.303,258075,0
+FSTR.US,D,20070806,000000,33.08,33.08,30.652,31.781,140311,0
+FSTR.US,D,20070807,000000,31.547,34.238,31.352,33.917,198178,0
+FSTR.US,D,20070808,000000,34.832,36.492,34.384,35.377,299249,0
+FSTR.US,D,20070809,000000,34.023,36.396,30.128,35.133,287432,0
+FSTR.US,D,20070810,000000,33.722,36.328,33.277,34.219,235476,0
+FSTR.US,D,20070813,000000,35.075,36.23,33.792,35.405,258879,0
+FSTR.US,D,20070814,000000,35.473,36.873,34.714,36.279,334136,0
+FSTR.US,D,20070815,000000,36.542,37.037,35.715,35.809,370782,0
+FSTR.US,D,20070816,000000,35.045,35.395,33.628,34.997,256887,0
+FSTR.US,D,20070817,000000,36.562,38.057,35.499,36.26,306594,0
+FSTR.US,D,20070820,000000,37.395,38.679,36.668,37.658,546531,0
+FSTR.US,D,20070821,000000,38.339,38.339,35.2,35.948,472226,0
+FSTR.US,D,20070822,000000,37.008,37.076,35.499,35.928,266224,0
+FSTR.US,D,20070823,000000,36.357,37.32,36.016,36.833,207119,0
+FSTR.US,D,20070824,000000,36.338,37.415,36.094,37.415,192816,0
+FSTR.US,D,20070827,000000,37.863,38.63,37.415,38.234,232816,0
+FSTR.US,D,20070828,000000,38.146,38.358,35.715,35.869,209524,0
+FSTR.US,D,20070829,000000,35.49,36.707,35.249,36.629,178369,0
+FSTR.US,D,20070830,000000,36.046,37.124,36.046,36.453,94321,0
+FSTR.US,D,20070831,000000,37.124,37.581,36.502,36.502,167820,0
+FSTR.US,D,20070904,000000,36.433,36.433,33.041,34.463,701502,0
+FSTR.US,D,20070905,000000,37.124,39.34,36.931,38.176,1635485,0
+FSTR.US,D,20070906,000000,38.378,40.127,37.124,39.953,479017,0
+FSTR.US,D,20070907,000000,38.747,40.526,37.445,39.117,466282,0
+FSTR.US,D,20070910,000000,40.817,40.817,37.775,38.65,290232,0
+FSTR.US,D,20070911,000000,39.127,40.664,38.97,40.127,418161,0
+FSTR.US,D,20070912,000000,40.032,40.759,39.147,40.419,264458,0
+FSTR.US,D,20070913,000000,40.787,42.275,40.526,41.867,294149,0
+FSTR.US,D,20070914,000000,41.77,41.819,40.042,40.594,291704,0
+FSTR.US,D,20070917,000000,40.555,41.896,40.332,41.275,226310,0
+FSTR.US,D,20070918,000000,41.577,43.344,40.866,43.334,247740,0
+FSTR.US,D,20070919,000000,43.344,44.169,41.107,42.945,418494,0
+FSTR.US,D,20070920,000000,42.499,42.615,41.488,42.012,231293,0
+FSTR.US,D,20070921,000000,42.353,42.643,39.844,40.982,487732,0
+FSTR.US,D,20070924,000000,41.087,43.704,41.087,42.869,317875,0
+FSTR.US,D,20070925,000000,42.878,43.568,41.596,42.955,201139,0
+FSTR.US,D,20070926,000000,43.209,43.625,41.916,43.462,203309,0
+FSTR.US,D,20070927,000000,43.568,44.083,42.509,43.042,223538,0
+FSTR.US,D,20070928,000000,43.248,43.645,42.062,42.236,143400,0
+FSTR.US,D,20071001,000000,42.634,44.5,41.674,44.296,310005,0
+FSTR.US,D,20071002,000000,44.268,44.83,44.268,44.704,251958,0
+FSTR.US,D,20071003,000000,44.539,44.704,43.539,44.529,139042,0
+FSTR.US,D,20071004,000000,44.762,46.065,44.686,45.802,133869,0
+FSTR.US,D,20071005,000000,46.599,47.037,45.842,46.358,159224,0
+FSTR.US,D,20071008,000000,46.456,47.349,46.456,47.047,105213,0
+FSTR.US,D,20071009,000000,47.047,47.931,46.466,47.882,185687,0
+FSTR.US,D,20071010,000000,47.651,48.155,46.416,47.553,166586,0
+FSTR.US,D,20071011,000000,47.621,47.716,41.789,43.364,457136,0
+FSTR.US,D,20071012,000000,43.305,45.646,42.702,44.112,301458,0
+FSTR.US,D,20071015,000000,44.704,46.055,44.704,46.045,242708,0
+FSTR.US,D,20071016,000000,46.211,46.348,44.928,45.832,113305,0
+FSTR.US,D,20071017,000000,46.648,47.037,44.025,46.163,209598,0
+FSTR.US,D,20071018,000000,45.939,46.667,44.519,46.667,146606,0
+FSTR.US,D,20071019,000000,46.589,46.589,43.091,43.248,226604,0
+FSTR.US,D,20071022,000000,41.926,41.926,36.572,37.076,823834,0
+FSTR.US,D,20071023,000000,37.193,39.486,37.193,38.271,376268,0
+FSTR.US,D,20071024,000000,37.435,38.679,36.453,38.565,215690,0
+FSTR.US,D,20071025,000000,41.799,42.761,39.963,40.777,438252,0
+FSTR.US,D,20071026,000000,41.117,42.081,39.068,40.332,247241,0
+FSTR.US,D,20071029,000000,40.117,43.616,39.554,43.586,315107,0
+FSTR.US,D,20071030,000000,43.324,43.324,40.817,41.867,174727,0
+FSTR.US,D,20071031,000000,41.916,42.702,40.915,41.838,184849,0
+FSTR.US,D,20071101,000000,41.137,41.137,38.244,39.603,311482,0
+FSTR.US,D,20071102,000000,39.603,40.233,37.668,40.061,228747,0
+FSTR.US,D,20071105,000000,38.271,39.963,36.764,39.36,258812,0
+FSTR.US,D,20071106,000000,42.82,42.85,40.925,42.275,368264,0
+FSTR.US,D,20071107,000000,41.838,42.148,40.332,40.555,238022,0
+FSTR.US,D,20071108,000000,41.077,43.975,40.574,43.975,361213,0
+FSTR.US,D,20071109,000000,43.344,43.462,41.906,42.653,221686,0
+FSTR.US,D,20071112,000000,42.692,45.036,42.275,44.229,199194,0
+FSTR.US,D,20071113,000000,45.395,45.572,44.461,45.375,286640,0
+FSTR.US,D,20071114,000000,46.513,50.002,45.812,48.57,497891,0
+FSTR.US,D,20071115,000000,48.351,48.351,42.653,44.199,290443,0
+FSTR.US,D,20071116,000000,44.286,44.461,41.586,42.373,270884,0
+FSTR.US,D,20071119,000000,41.994,42.859,41.01,41.886,230952,0
+FSTR.US,D,20071120,000000,42.275,44.365,41.935,43.896,234761,0
+FSTR.US,D,20071121,000000,43.199,44.627,42.79,43.926,126553,0
+FSTR.US,D,20071123,000000,44.286,45.627,43.84,45.414,61185,0
+FSTR.US,D,20071126,000000,47.669,48.59,42.85,43.151,391070,0
+FSTR.US,D,20071127,000000,43.723,44.752,43.003,44.199,146517,0
+FSTR.US,D,20071128,000000,45.483,45.901,44.316,45.161,200584,0
+FSTR.US,D,20071129,000000,46.025,46.025,43.896,45.763,129824,0
+FSTR.US,D,20071130,000000,48.067,48.155,44.346,44.519,136246,0
+FSTR.US,D,20071203,000000,47.873,47.921,46.832,47.824,319381,0
+FSTR.US,D,20071204,000000,47.873,47.873,45.92,47.193,149869,0
+FSTR.US,D,20071205,000000,47.873,50.244,47.873,49.185,324084,0
+FSTR.US,D,20071206,000000,49.273,53.364,49.205,52.625,334828,0
+FSTR.US,D,20071207,000000,52.888,53.509,50.809,53.509,181475,0
+FSTR.US,D,20071210,000000,54.229,56.63,53.743,56.34,358790,0
+FSTR.US,D,20071211,000000,58.253,58.253,53.869,54.17,297977,0
+FSTR.US,D,20071212,000000,56.105,58.263,54.015,55.054,279994,0
+FSTR.US,D,20071213,000000,54.609,55.394,51.003,53.023,318959,0
+FSTR.US,D,20071214,000000,51.604,54.376,51.516,54.376,209867,0
+FSTR.US,D,20071217,000000,52.257,52.431,45.772,46.648,656945,0
+FSTR.US,D,20071218,000000,45.802,47.611,44.879,46.746,348292,0
+FSTR.US,D,20071219,000000,46.221,48.913,45.891,48.505,157590,0
+FSTR.US,D,20071220,000000,48.913,49.846,47.716,49.729,142716,0
+FSTR.US,D,20071221,000000,50.448,51.614,49.885,51.458,243770,0
+FSTR.US,D,20071224,000000,51.458,53.598,51.458,53.247,79643,0
+FSTR.US,D,20071226,000000,53.256,53.548,51.15,52.479,145326,0
+FSTR.US,D,20071227,000000,51.741,53.014,50.301,50.7,184456,0
+FSTR.US,D,20071228,000000,50.829,51.712,49.573,50.177,182427,0
+FSTR.US,D,20071231,000000,49.612,51.458,49.564,50.272,166057,0
+FSTR.US,D,20080102,000000,49.573,50.69,48.816,49.739,168970,0
+FSTR.US,D,20080103,000000,49.369,50.984,49.136,50.118,148709,0
+FSTR.US,D,20080104,000000,49.254,49.475,45.792,46.475,242337,0
+FSTR.US,D,20080107,000000,46.589,47.651,43.442,45.084,266470,0
+FSTR.US,D,20080108,000000,44.471,46.919,43.743,43.985,260647,0
+FSTR.US,D,20080109,000000,43.596,44.676,41.255,43.229,300582,0
+FSTR.US,D,20080110,000000,42.451,45.385,42.451,44.519,162587,0
+FSTR.US,D,20080111,000000,43.743,43.753,40.342,40.972,257358,0
+FSTR.US,D,20080114,000000,40.857,42.711,40.857,41.389,206236,0
+FSTR.US,D,20080115,000000,40.476,40.895,38.506,39.261,229414,0
+FSTR.US,D,20080116,000000,38.417,40.061,36.639,38.31,246703,0
+FSTR.US,D,20080117,000000,37.823,39.662,36.386,36.697,211887,0
+FSTR.US,D,20080118,000000,36.562,39.524,36.562,38.815,210637,0
+FSTR.US,D,20080122,000000,35.627,39.117,34.013,37.445,244492,0
+FSTR.US,D,20080123,000000,35.597,40.312,35.327,40.155,205408,0
+FSTR.US,D,20080124,000000,39.815,41.196,37.008,37.377,198840,0
+FSTR.US,D,20080125,000000,37.377,39.31,37.377,38.087,195295,0
+FSTR.US,D,20080128,000000,38.805,38.805,36.931,37.922,206541,0
+FSTR.US,D,20080129,000000,41.246,41.469,39.448,40.847,272518,0
+FSTR.US,D,20080130,000000,41.38,42.78,40.042,40.75,177551,0
+FSTR.US,D,20080131,000000,41.38,44.733,40.155,44.733,485339,0
+FSTR.US,D,20080201,000000,44.704,44.938,40.682,41.645,290372,0
+FSTR.US,D,20080204,000000,41.829,44.229,41.567,44.064,266497,0
+FSTR.US,D,20080205,000000,44.064,45.308,41.399,41.838,292255,0
+FSTR.US,D,20080206,000000,41.429,43.733,40.061,40.214,272567,0
+FSTR.US,D,20080207,000000,39.682,40.419,38.166,38.546,419031,0
+FSTR.US,D,20080208,000000,38.941,39.603,37.046,38.146,285880,0
+FSTR.US,D,20080211,000000,37.6,39.805,37.59,38.679,242895,0
+FSTR.US,D,20080212,000000,37.281,38.378,37.027,37.63,270147,0
+FSTR.US,D,20080213,000000,37.902,41.459,37.737,40.817,421457,0
+FSTR.US,D,20080214,000000,40.75,42.373,38.874,39.613,337607,0
+FSTR.US,D,20080215,000000,39.31,40.282,38.835,39.261,246010,0
+FSTR.US,D,20080219,000000,39.844,41.216,39.28,39.71,194862,0
+FSTR.US,D,20080220,000000,38.825,43.199,38.368,42.917,333070,0
+FSTR.US,D,20080221,000000,42.945,43.868,41.809,42.994,240490,0
+FSTR.US,D,20080222,000000,43.151,43.558,40.962,41.488,250183,0
+FSTR.US,D,20080225,000000,41.419,43.733,41.068,43.48,120309,0
+FSTR.US,D,20080226,000000,43.091,45.655,43.071,45.152,263250,0
+FSTR.US,D,20080227,000000,44.617,46.446,43.773,44.743,137610,0
+FSTR.US,D,20080228,000000,44.209,45.142,41.547,42.421,271864,0
+FSTR.US,D,20080229,000000,41.994,42.557,40.895,41.167,182859,0
+FSTR.US,D,20080303,000000,41.117,41.117,38.921,40.673,166886,0
+FSTR.US,D,20080304,000000,40.108,41.674,39.048,39.943,261029,0
+FSTR.US,D,20080305,000000,40.061,41.916,40.061,40.972,150475,0
+FSTR.US,D,20080306,000000,40.673,41.399,38.902,38.902,157906,0
+FSTR.US,D,20080307,000000,38.717,40.194,37.823,38.64,177442,0
+FSTR.US,D,20080310,000000,38.546,40.042,35.249,35.405,197935,0
+FSTR.US,D,20080311,000000,37.154,39.088,35.968,38.951,261884,0
+FSTR.US,D,20080312,000000,38.815,38.941,34.295,35.745,356750,0
+FSTR.US,D,20080313,000000,35.015,38.902,35.015,38.815,240329,0
+FSTR.US,D,20080314,000000,39.078,39.078,36.572,37.833,246942,0
+FSTR.US,D,20080317,000000,36.423,38.047,36.066,36.658,153965,0
+FSTR.US,D,20080318,000000,38.477,40.75,38.467,40.302,218767,0
+FSTR.US,D,20080319,000000,40.777,42.158,38.65,38.679,240179,0
+FSTR.US,D,20080320,000000,39.231,40.982,37.931,39.564,318180,0
+FSTR.US,D,20080324,000000,40.342,43.539,40.342,41.76,250329,0
+FSTR.US,D,20080325,000000,42.751,44.423,42.275,43.694,207411,0
+FSTR.US,D,20080326,000000,43.052,44.162,42.323,43.248,179091,0
+FSTR.US,D,20080327,000000,43.071,43.743,41.557,42.081,133431,0
+FSTR.US,D,20080328,000000,41.557,42.761,41.304,41.916,200269,0
+FSTR.US,D,20080331,000000,42.236,43.51,41.528,41.848,200112,0
+FSTR.US,D,20080401,000000,41.322,43.946,41.304,43.704,210642,0
+FSTR.US,D,20080402,000000,43.704,44.607,42.887,44.025,177102,0
+FSTR.US,D,20080403,000000,43.267,45.289,43.267,45.171,203365,0
+FSTR.US,D,20080404,000000,45.26,46.26,44.714,45.872,181494,0
+FSTR.US,D,20080407,000000,46.456,47.601,46.338,46.609,204202,0
+FSTR.US,D,20080408,000000,45.822,46.358,44.928,45.986,185091,0
+FSTR.US,D,20080409,000000,45.434,46.513,43.295,43.936,192912,0
+FSTR.US,D,20080410,000000,43.733,44.879,42.917,44.229,108403,0
+FSTR.US,D,20080411,000000,43.655,44.443,42.878,43.277,104785,0
+FSTR.US,D,20080414,000000,43.022,43.753,42.634,43.199,120567,0
+FSTR.US,D,20080415,000000,42.955,43.539,41.789,42.945,126617,0
+FSTR.US,D,20080416,000000,43.471,45.25,43.471,45.084,113955,0
+FSTR.US,D,20080417,000000,44.627,44.918,43.519,44.667,86754,0
+FSTR.US,D,20080418,000000,45.862,45.986,44.987,45.375,133207,0
+FSTR.US,D,20080421,000000,44.908,46.552,43.471,46.25,129785,0
+FSTR.US,D,20080422,000000,46.163,46.172,43.733,44.375,197145,0
+FSTR.US,D,20080423,000000,44.142,44.296,42.071,43.876,242770,0
+FSTR.US,D,20080424,000000,36.562,36.882,29.32,35.075,1155456,0
+FSTR.US,D,20080425,000000,35.163,36.123,32.819,35.337,633679,0
+FSTR.US,D,20080428,000000,35.143,35.637,32.557,33.004,548357,0
+FSTR.US,D,20080429,000000,32.333,32.363,30.71,30.942,504252,0
+FSTR.US,D,20080430,000000,31.166,31.906,30.428,31.194,383091,0
+FSTR.US,D,20080501,000000,31.517,32.732,31.001,32.449,356516,0
+FSTR.US,D,20080502,000000,32.819,32.819,31.264,31.411,186577,0
+FSTR.US,D,20080505,000000,31.303,31.876,29.961,30.398,306604,0
+FSTR.US,D,20080506,000000,30.039,30.729,29.828,30.187,313717,0
+FSTR.US,D,20080507,000000,30.282,31.654,30.282,30.875,284265,0
+FSTR.US,D,20080508,000000,30.932,31.693,29.961,30.225,132710,0
+FSTR.US,D,20080509,000000,29.868,30.448,29.66,30.148,180189,0
+FSTR.US,D,20080512,000000,30.168,32.925,29.818,32.732,363488,0
+FSTR.US,D,20080513,000000,32.732,32.935,31.791,32.722,154369,0
+FSTR.US,D,20080514,000000,32.809,33.666,32.313,32.323,244617,0
+FSTR.US,D,20080515,000000,32.254,33.402,32.071,33.089,173603,0
+FSTR.US,D,20080516,000000,33.422,33.422,31.713,32.089,229309,0
+FSTR.US,D,20080519,000000,32.206,33.109,31.459,31.838,166926,0
+FSTR.US,D,20080520,000000,31.799,32.343,31.108,31.993,83577,0
+FSTR.US,D,20080521,000000,32.157,32.626,31.234,31.293,130348,0
+FSTR.US,D,20080522,000000,31.274,32.713,31.176,31.954,184318,0
+FSTR.US,D,20080523,000000,31.924,31.924,30.448,30.837,223602,0
+FSTR.US,D,20080527,000000,30.856,31.537,30.526,30.972,240904,0
+FSTR.US,D,20080528,000000,31.284,31.791,30.875,31.693,214212,0
+FSTR.US,D,20080529,000000,31.488,33.022,31.488,32.741,345254,0
+FSTR.US,D,20080530,000000,32.838,33.858,32.449,33.267,448683,0
+FSTR.US,D,20080602,000000,33.628,33.702,32.567,33.228,285008,0
+FSTR.US,D,20080603,000000,33.732,33.848,32.031,32.41,381528,0
+FSTR.US,D,20080604,000000,32.274,33.364,32.041,32.303,213717,0
+FSTR.US,D,20080605,000000,32.373,32.995,31.964,32.935,146415,0
+FSTR.US,D,20080606,000000,32.537,33.267,32.061,32.498,200014,0
+FSTR.US,D,20080609,000000,32.829,33.383,32.459,32.847,181614,0
+FSTR.US,D,20080610,000000,32.254,33.412,32.08,32.459,246484,0
+FSTR.US,D,20080611,000000,32.655,34.987,32.479,34.111,281846,0
+FSTR.US,D,20080612,000000,34.473,34.512,33.149,33.179,173973,0
+FSTR.US,D,20080613,000000,33.692,34.812,33.041,34.764,148946,0
+FSTR.US,D,20080616,000000,34.784,36.386,34.413,35.578,181417,0
+FSTR.US,D,20080617,000000,35.549,36.026,35.219,35.367,107722,0
+FSTR.US,D,20080618,000000,35.209,35.568,34.433,34.784,109248,0
+FSTR.US,D,20080619,000000,34.744,36.542,34.744,36.328,146792,0
+FSTR.US,D,20080620,000000,36.036,36.473,34.665,35.327,174016,0
+FSTR.US,D,20080623,000000,35.627,35.627,33.57,34.616,124596,0
+FSTR.US,D,20080624,000000,34.295,35.308,33.684,33.772,136878,0
+FSTR.US,D,20080625,000000,33.945,35.249,33.945,34.869,194697,0
+FSTR.US,D,20080626,000000,34.384,34.685,33.364,33.59,114430,0
+FSTR.US,D,20080627,000000,33.58,33.762,32.965,33.441,384527,0
+FSTR.US,D,20080630,000000,33.52,33.811,32.264,32.264,103523,0
+FSTR.US,D,20080701,000000,31.906,32.303,31.382,32.215,166860,0
+FSTR.US,D,20080702,000000,32.313,33.013,30.225,30.486,185406,0
+FSTR.US,D,20080703,000000,30.506,32.293,29.611,30.516,119435,0
+FSTR.US,D,20080707,000000,30.817,31.615,29.514,30.398,171532,0
+FSTR.US,D,20080708,000000,30.388,31.342,28.922,30.108,261781,0
+FSTR.US,D,20080709,000000,30.177,30.564,29.283,29.408,140852,0
+FSTR.US,D,20080710,000000,29.253,30.196,28.349,29.564,183979,0
+FSTR.US,D,20080711,000000,29.359,30.282,28.726,29.903,202391,0
+FSTR.US,D,20080714,000000,30.273,30.778,29.611,30.477,206798,0
+FSTR.US,D,20080715,000000,30.059,30.526,29.203,29.68,159210,0
+FSTR.US,D,20080716,000000,29.68,30.622,28.621,30.428,155940,0
+FSTR.US,D,20080717,000000,30.428,30.428,28.67,29.095,206928,0
+FSTR.US,D,20080718,000000,29.243,30.118,29.085,29.699,111633,0
+FSTR.US,D,20080721,000000,29.932,31.431,29.564,31.214,161991,0
+FSTR.US,D,20080722,000000,30.545,31.634,29.641,31.586,159918,0
+FSTR.US,D,20080723,000000,30.982,32.975,30.982,32.596,143704,0
+FSTR.US,D,20080724,000000,34.958,35.259,32.985,33.657,223938,0
+FSTR.US,D,20080725,000000,33.964,36.006,33.702,35.784,223215,0
+FSTR.US,D,20080728,000000,35.347,36.716,35.025,36.25,210952,0
+FSTR.US,D,20080729,000000,36.104,37.3,35.578,36.522,135531,0
+FSTR.US,D,20080730,000000,36.873,38.565,36.678,38.204,135990,0
+FSTR.US,D,20080731,000000,37.902,38.506,37.164,37.386,130228,0
+FSTR.US,D,20080801,000000,37.329,37.483,36.279,36.911,135698,0
+FSTR.US,D,20080804,000000,35.443,37.232,35.094,36.463,257421,0
+FSTR.US,D,20080805,000000,36.221,36.96,34.334,35.2,278543,0
+FSTR.US,D,20080806,000000,35.025,36.639,34.255,36.405,83756,0
+FSTR.US,D,20080807,000000,36.086,36.532,35.219,36.279,116673,0
+FSTR.US,D,20080808,000000,36.24,36.843,35.269,36.056,77760,0
+FSTR.US,D,20080811,000000,36.173,36.443,35.558,36.25,153439,0
+FSTR.US,D,20080812,000000,36.066,36.163,35.172,35.578,179151,0
+FSTR.US,D,20080813,000000,35.677,37.892,35.677,37.395,158747,0
+FSTR.US,D,20080814,000000,37.386,38.825,35.988,38.271,123702,0
+FSTR.US,D,20080815,000000,38.747,38.767,36.979,37.59,134941,0
+FSTR.US,D,20080818,000000,37.6,38.234,36.931,37.803,162671,0
+FSTR.US,D,20080819,000000,37.541,37.541,36.221,36.609,185172,0
+FSTR.US,D,20080820,000000,36.755,37.978,36.433,37.902,173767,0
+FSTR.US,D,20080821,000000,37.717,37.755,36.687,36.882,117422,0
+FSTR.US,D,20080822,000000,37.173,37.813,37.027,37.222,102448,0
+FSTR.US,D,20080825,000000,37.164,37.511,36.687,36.697,80529,0
+FSTR.US,D,20080826,000000,36.687,38.077,36.687,37.765,95711,0
+FSTR.US,D,20080827,000000,37.843,38.776,37.687,38.028,82290,0
+FSTR.US,D,20080828,000000,38.008,38.487,37.262,38.166,122348,0
+FSTR.US,D,20080829,000000,38.077,38.077,37.202,37.474,85836,0
+FSTR.US,D,20080902,000000,38.028,38.339,36.678,37.212,154388,0
+FSTR.US,D,20080903,000000,37.271,38.358,36.347,37.262,115987,0
+FSTR.US,D,20080904,000000,37.076,37.727,34.794,35.587,141480,0
+FSTR.US,D,20080905,000000,35.298,35.558,34.013,35.327,176625,0
+FSTR.US,D,20080908,000000,35.617,36.036,33.742,34.606,189626,0
+FSTR.US,D,20080909,000000,34.14,34.463,32.089,32.215,187236,0
+FSTR.US,D,20080910,000000,32.606,33.393,32.596,33.109,117868,0
+FSTR.US,D,20080911,000000,32.819,33.354,32.264,33.344,188057,0
+FSTR.US,D,20080912,000000,33.022,33.828,32.363,33.684,127958,0
+FSTR.US,D,20080915,000000,32.655,33.277,30.758,31.507,139087,0
+FSTR.US,D,20080916,000000,30.846,33.609,30.846,33.316,122612,0
+FSTR.US,D,20080917,000000,32.935,33.402,31.866,31.906,153960,0
+FSTR.US,D,20080918,000000,32.507,32.995,30.622,32.392,195925,0
+FSTR.US,D,20080919,000000,35.015,36.562,33.071,36.532,266211,0
+FSTR.US,D,20080922,000000,36.415,37.737,33.637,34.822,142262,0
+FSTR.US,D,20080923,000000,34.918,35.172,32.722,33.004,89853,0
+FSTR.US,D,20080924,000000,33.129,33.287,31.625,31.964,75886,0
+FSTR.US,D,20080925,000000,31.615,32.117,31.284,31.567,92836,0
+FSTR.US,D,20080926,000000,31.118,31.411,30.496,31.362,95810,0
+FSTR.US,D,20080929,000000,30.827,30.962,28.232,28.775,135537,0
+FSTR.US,D,20080930,000000,28.874,29.868,28.534,29.564,101665,0
+FSTR.US,D,20081001,000000,29.408,30.37,29.408,29.848,71287,0
+FSTR.US,D,20081002,000000,29.534,29.534,25.316,25.472,241215,0
+FSTR.US,D,20081003,000000,25.91,26.786,23.838,23.955,192043,0
+FSTR.US,D,20081006,000000,23.395,24.948,22.342,24.792,204035,0
+FSTR.US,D,20081007,000000,25.005,25.764,21.935,21.963,122143,0
+FSTR.US,D,20081008,000000,21.691,23.742,20.739,22.43,529030,0
+FSTR.US,D,20081009,000000,22.985,23.898,20.777,20.943,391021,0
+FSTR.US,D,20081010,000000,20.545,21.7,19.436,19.885,279365,0
+FSTR.US,D,20081013,000000,20.681,23.169,20.671,23.12,174220,0
+FSTR.US,D,20081014,000000,23.781,23.898,21.546,22.868,110595,0
+FSTR.US,D,20081015,000000,22.479,23.576,20.223,20.34,104435,0
+FSTR.US,D,20081016,000000,20.427,23.092,19.808,22.878,135556,0
+FSTR.US,D,20081017,000000,21.681,24.948,21.681,22.246,164256,0
+FSTR.US,D,20081020,000000,22.906,24.071,22.479,23.888,106286,0
+FSTR.US,D,20081021,000000,23.605,24.298,23.325,23.694,148318,0
+FSTR.US,D,20081022,000000,23.053,23.5,22.09,22.577,106303,0
+FSTR.US,D,20081023,000000,22.925,23.296,20.895,21.575,193019,0
+FSTR.US,D,20081024,000000,19.758,21.856,19.446,21.031,118749,0
+FSTR.US,D,20081027,000000,20.72,22.332,20.72,20.865,95166,0
+FSTR.US,D,20081028,000000,21.314,23.674,20.603,23.471,166250,0
+FSTR.US,D,20081029,000000,23.556,24.996,23.556,24.393,195446,0
+FSTR.US,D,20081030,000000,25.201,25.597,24.5,25.114,133675,0
+FSTR.US,D,20081031,000000,25.433,26.902,24.656,26.726,124294,0
+FSTR.US,D,20081103,000000,26.59,27.824,25.655,27.484,153768,0
+FSTR.US,D,20081104,000000,28.554,28.554,27.105,27.863,174269,0
+FSTR.US,D,20081105,000000,27.55,28.564,27.209,27.327,183285,0
+FSTR.US,D,20081106,000000,27.027,27.776,26.58,26.844,201737,0
+FSTR.US,D,20081107,000000,27.209,27.795,26.501,27.209,124114,0
+FSTR.US,D,20081110,000000,27.873,28.67,27.209,27.474,161243,0
+FSTR.US,D,20081111,000000,27.288,28.884,26.006,26.541,178454,0
+FSTR.US,D,20081112,000000,26.064,26.346,25.364,25.374,154230,0
+FSTR.US,D,20081113,000000,25.501,27.834,24.298,27.609,219718,0
+FSTR.US,D,20081114,000000,27.027,28.088,26.483,26.688,173999,0
+FSTR.US,D,20081117,000000,26.978,27.182,25.774,26.006,187628,0
+FSTR.US,D,20081118,000000,26.045,26.864,24.327,25.414,148083,0
+FSTR.US,D,20081119,000000,25.433,25.91,23.761,23.801,156083,0
+FSTR.US,D,20081120,000000,24.599,24.599,21.128,21.244,213237,0
+FSTR.US,D,20081121,000000,21.739,23.471,20.34,22.975,227622,0
+FSTR.US,D,20081124,000000,23.365,25.191,23.266,24.86,223973,0
+FSTR.US,D,20081125,000000,25.228,26.307,24.091,25.802,226833,0
+FSTR.US,D,20081126,000000,24.977,29.283,24.977,29.134,148987,0
+FSTR.US,D,20081128,000000,28.785,31.333,28.319,30.972,116079,0
+FSTR.US,D,20081201,000000,30.128,31.156,28.125,28.359,186202,0
+FSTR.US,D,20081202,000000,28.942,31.001,28.726,30.962,263414,0
+FSTR.US,D,20081203,000000,31.469,31.586,29.818,31.382,199733,0
+FSTR.US,D,20081204,000000,30.592,32.041,29.028,29.98,142885,0
+FSTR.US,D,20081205,000000,29.592,31.204,28.612,31.011,107355,0
+FSTR.US,D,20081208,000000,31.866,33.782,30.72,33.277,290294,0
+FSTR.US,D,20081209,000000,31.713,35.587,31.713,32.935,145608,0
+FSTR.US,D,20081210,000000,33.248,34.794,33.013,33.868,89885,0
+FSTR.US,D,20081211,000000,32.722,33.55,29.749,30.438,215523,0
+FSTR.US,D,20081212,000000,29.359,31.001,29.028,30.788,189861,0
+FSTR.US,D,20081215,000000,31.176,32.449,28.854,29.592,141354,0
+FSTR.US,D,20081216,000000,30.148,31.557,29.243,31.498,133201,0
+FSTR.US,D,20081217,000000,31.099,31.809,30.768,31.421,140395,0
+FSTR.US,D,20081218,000000,31.586,32.061,29.456,29.848,101077,0
+FSTR.US,D,20081219,000000,30.331,30.592,29.154,29.283,224535,0
+FSTR.US,D,20081222,000000,29.292,29.292,26.864,28.068,130315,0
+FSTR.US,D,20081223,000000,28.222,28.962,27.609,28.252,90120,0
+FSTR.US,D,20081224,000000,28.212,28.349,27.336,28.039,16414,0
+FSTR.US,D,20081226,000000,28.242,29.066,28.134,28.844,44296,0
+FSTR.US,D,20081229,000000,28.698,29.124,28.174,28.425,58419,0
+FSTR.US,D,20081230,000000,28.524,29.263,28,29.213,110136,0
+FSTR.US,D,20081231,000000,29.203,31.041,29.203,30.398,149480,0
+FSTR.US,D,20090102,000000,30.496,31.128,30.098,30.632,63719,0
+FSTR.US,D,20090105,000000,30.758,32.527,30.264,31.362,166552,0
+FSTR.US,D,20090106,000000,31.595,32.935,31.274,32.206,104080,0
+FSTR.US,D,20090107,000000,31.791,32.284,31.254,31.866,123371,0
+FSTR.US,D,20090108,000000,31.828,32.264,30.902,31.059,140221,0
+FSTR.US,D,20090109,000000,31.156,31.723,29.283,29.554,105128,0
+FSTR.US,D,20090112,000000,29.418,30.118,28.232,28.475,73766,0
+FSTR.US,D,20090113,000000,28.435,29.046,28.222,28.708,79622,0
+FSTR.US,D,20090114,000000,28.271,28.972,27.209,27.541,108044,0
+FSTR.US,D,20090115,000000,27.59,28.232,26.006,28.125,105725,0
+FSTR.US,D,20090116,000000,28.271,28.736,26.874,27.892,85160,0
+FSTR.US,D,20090120,000000,27.892,28,25.665,25.734,72003,0
+FSTR.US,D,20090121,000000,25.919,26.599,25.064,26.045,168134,0
+FSTR.US,D,20090122,000000,25.482,26.474,23.781,24.519,137997,0
+FSTR.US,D,20090123,000000,23.761,24.82,23.276,24.268,146773,0
+FSTR.US,D,20090126,000000,24.268,25.005,23.848,24.179,108625,0
+FSTR.US,D,20090127,000000,24.344,25.142,24.149,24.559,96367,0
+FSTR.US,D,20090128,000000,25.084,26.688,24.686,26.424,88854,0
+FSTR.US,D,20090129,000000,26.142,26.142,24.763,25.228,87277,0
+FSTR.US,D,20090130,000000,26.045,28.698,25.316,25.646,152140,0
+FSTR.US,D,20090202,000000,25.316,25.929,24.519,25.394,104783,0
+FSTR.US,D,20090203,000000,25.472,26.298,24.928,26.006,171297,0
+FSTR.US,D,20090204,000000,26.093,26.531,25.044,25.191,112291,0
+FSTR.US,D,20090205,000000,24.987,26.132,24.608,25.91,106011,0
+FSTR.US,D,20090206,000000,25.764,27.346,25.764,27.191,83718,0
+FSTR.US,D,20090209,000000,27.2,27.94,26.91,27.172,65963,0
+FSTR.US,D,20090210,000000,27.057,27.639,24.987,25.316,85309,0
+FSTR.US,D,20090211,000000,25.539,26.454,24.977,25.549,63506,0
+FSTR.US,D,20090212,000000,25.201,26.182,24.81,26.172,69694,0
+FSTR.US,D,20090213,000000,26.122,26.726,25.394,25.501,59208,0
+FSTR.US,D,20090217,000000,24.637,25.316,24.238,24.364,64629,0
+FSTR.US,D,20090218,000000,24.753,25.044,23.556,23.848,74463,0
+FSTR.US,D,20090219,000000,24.111,24.967,23.81,23.917,49403,0
+FSTR.US,D,20090220,000000,23.537,23.995,22.517,23.101,91765,0
+FSTR.US,D,20090223,000000,23.375,23.566,20.982,21.021,102463,0
+FSTR.US,D,20090224,000000,21.216,21.925,20.701,21.71,100520,0
+FSTR.US,D,20090225,000000,21.498,22.041,20.408,21.186,108187,0
+FSTR.US,D,20090226,000000,21.458,21.769,20.165,20.185,103845,0
+FSTR.US,D,20090227,000000,20.117,21.448,20.117,20.768,106733,0
+FSTR.US,D,20090302,000000,20.311,20.711,19.788,19.981,106054,0
+FSTR.US,D,20090303,000000,20.214,20.389,19.574,20.049,129352,0
+FSTR.US,D,20090304,000000,20.399,20.777,20.039,20.545,107610,0
+FSTR.US,D,20090305,000000,20.098,20.72,20.019,20.418,125111,0
+FSTR.US,D,20090306,000000,20.621,21.304,20.233,21.196,142603,0
+FSTR.US,D,20090309,000000,20.923,21.304,20.527,20.603,116762,0
+FSTR.US,D,20090310,000000,21.128,22.159,20.836,21.876,92290,0
+FSTR.US,D,20090311,000000,21.945,22.312,21.05,21.351,83516,0
+FSTR.US,D,20090312,000000,21.206,23.014,20.758,22.731,61682,0
+FSTR.US,D,20090313,000000,22.828,23.345,22.819,23.159,43848,0
+FSTR.US,D,20090316,000000,23.355,24.199,23.092,23.246,57863,0
+FSTR.US,D,20090317,000000,23.159,23.878,22.07,23.771,65232,0
+FSTR.US,D,20090318,000000,23.722,25.336,23.159,25.025,61218,0
+FSTR.US,D,20090319,000000,25.336,26.093,25.054,25.453,65381,0
+FSTR.US,D,20090320,000000,25.744,25.744,23.781,24.032,127144,0
+FSTR.US,D,20090323,000000,24.753,26.103,24.529,26.015,107420,0
+FSTR.US,D,20090324,000000,25.665,25.754,24.48,24.48,65432,0
+FSTR.US,D,20090325,000000,24.783,25.832,24.051,25.529,87857,0
+FSTR.US,D,20090326,000000,25.627,27.297,25.423,27.229,101379,0
+FSTR.US,D,20090327,000000,26.786,26.91,25.211,25.277,57785,0
+FSTR.US,D,20090330,000000,24.46,24.529,23.385,24.081,75484,0
+FSTR.US,D,20090331,000000,24.373,25.258,23.5,24.129,61789,0
+FSTR.US,D,20090401,000000,23.615,25.374,23.395,24.977,99545,0
+FSTR.US,D,20090402,000000,25.404,27.132,25.404,26.511,90451,0
+FSTR.US,D,20090403,000000,26.659,27.278,25.852,26.561,97367,0
+FSTR.US,D,20090406,000000,26.084,26.688,24.354,25.374,59623,0
+FSTR.US,D,20090407,000000,24.899,25.529,24.317,24.686,50740,0
+FSTR.US,D,20090408,000000,24.967,25.345,24.208,25.142,45114,0
+FSTR.US,D,20090409,000000,25.852,27.699,25.695,27.464,114675,0
+FSTR.US,D,20090413,000000,27.219,27.59,26.346,27.067,93535,0
+FSTR.US,D,20090414,000000,26.864,27.2,25.754,25.872,73902,0
+FSTR.US,D,20090415,000000,25.793,26.786,25.793,26.786,56131,0
+FSTR.US,D,20090416,000000,27.209,28.726,26.521,28.485,55944,0
+FSTR.US,D,20090417,000000,28.584,29.154,28.329,29.046,71760,0
+FSTR.US,D,20090420,000000,28.603,28.874,26.698,27.097,78568,0
+FSTR.US,D,20090421,000000,27.105,29.789,26.366,29.456,153332,0
+FSTR.US,D,20090422,000000,28.981,30.758,28.651,28.775,149438,0
+FSTR.US,D,20090423,000000,29.369,29.932,26.834,29.66,150024,0
+FSTR.US,D,20090424,000000,29.932,32.003,29.932,31.194,160494,0
+FSTR.US,D,20090427,000000,30.398,31.254,29.154,30.282,69050,0
+FSTR.US,D,20090428,000000,30.029,31.128,29.818,30.612,58806,0
+FSTR.US,D,20090429,000000,31.001,32.975,31.001,32.187,79601,0
+FSTR.US,D,20090430,000000,32.741,33.354,31.586,31.828,50137,0
+FSTR.US,D,20090501,000000,31.674,32.439,31.108,31.401,55688,0
+FSTR.US,D,20090504,000000,31.586,32.557,31.459,32.215,56262,0
+FSTR.US,D,20090505,000000,32.264,32.8,30.388,31.031,108154,0
+FSTR.US,D,20090506,000000,31.507,31.781,29.641,30.264,116288,0
+FSTR.US,D,20090507,000000,30.982,30.982,29.037,29.789,123650,0
+FSTR.US,D,20090508,000000,30.37,31.479,29.828,31.469,81695,0
+FSTR.US,D,20090511,000000,30.827,32.041,30.622,31.147,93982,0
+FSTR.US,D,20090512,000000,31.644,31.644,29.631,30.321,77035,0
+FSTR.US,D,20090513,000000,29.876,30.612,28.339,28.435,90185,0
+FSTR.US,D,20090514,000000,28.485,29.114,28.098,28.281,60905,0
+FSTR.US,D,20090515,000000,28.445,28.631,27.699,27.94,83920,0
+FSTR.US,D,20090518,000000,28.349,30.049,27.718,29.292,100317,0
+FSTR.US,D,20090519,000000,29.554,30.069,29.056,29.389,76644,0
+FSTR.US,D,20090520,000000,29.951,30.564,29.164,29.203,51585,0
+FSTR.US,D,20090521,000000,29.164,29.485,28.736,29.046,62760,0
+FSTR.US,D,20090522,000000,29.154,29.437,28.019,28.098,32637,0
+FSTR.US,D,20090526,000000,27.738,29.699,27.738,29.292,50883,0
+FSTR.US,D,20090527,000000,29.398,30.079,28.29,28.425,90904,0
+FSTR.US,D,20090528,000000,28.755,29.514,27.738,28.641,45521,0
+FSTR.US,D,20090529,000000,28.824,28.991,27.747,28.339,71799,0
+FSTR.US,D,20090601,000000,28.824,30.177,28.319,29.466,74695,0
+FSTR.US,D,20090602,000000,29.359,30.942,29.085,30.535,105850,0
+FSTR.US,D,20090603,000000,30.177,31.021,29.98,30.758,105275,0
+FSTR.US,D,20090604,000000,30.856,31.333,30.301,31.185,69887,0
+FSTR.US,D,20090605,000000,31.011,31.547,30.225,30.729,63942,0
+FSTR.US,D,20090608,000000,30.642,30.642,28.864,29.739,81087,0
+FSTR.US,D,20090609,000000,29.818,30.612,29.213,29.65,40032,0
+FSTR.US,D,20090610,000000,29.828,29.828,28.107,29.485,64532,0
+FSTR.US,D,20090611,000000,29.808,30.029,29.028,29.066,68502,0
+FSTR.US,D,20090612,000000,29.134,29.574,27.97,28.651,58628,0
+FSTR.US,D,20090615,000000,29.912,29.912,26.844,27.219,73235,0
+FSTR.US,D,20090616,000000,27.307,27.747,26.707,27.501,81690,0
+FSTR.US,D,20090617,000000,27.434,27.738,27.219,27.464,65514,0
+FSTR.US,D,20090618,000000,27.288,27.99,27.087,27.776,75600,0
+FSTR.US,D,20090619,000000,28.116,28.952,27.182,27.97,121187,0
+FSTR.US,D,20090622,000000,27.493,28.058,26.726,27.297,79992,0
+FSTR.US,D,20090623,000000,27.278,27.756,26.844,27.132,75398,0
+FSTR.US,D,20090624,000000,27.395,28.416,26.698,27.395,37339,0
+FSTR.US,D,20090625,000000,27.097,28.514,27.097,28.514,36035,0
+FSTR.US,D,20090626,000000,28.252,29.524,27.268,29.33,127581,0
+FSTR.US,D,20090629,000000,29.641,30.049,28.445,28.765,44522,0
+FSTR.US,D,20090630,000000,28.698,29.69,28.67,29.223,39692,0
+FSTR.US,D,20090701,000000,29.369,29.98,28.544,28.962,44787,0
+FSTR.US,D,20090702,000000,28.164,28.319,27.209,27.58,35101,0
+FSTR.US,D,20090706,000000,27.493,27.99,26.501,27.57,42386,0
+FSTR.US,D,20090707,000000,27.669,27.911,26.988,27.209,70892,0
+FSTR.US,D,20090708,000000,27.356,27.511,26.531,27.386,77783,0
+FSTR.US,D,20090709,000000,27.493,28.058,27.219,27.454,66356,0
+FSTR.US,D,20090710,000000,27.366,28.425,27.366,27.95,70980,0
+FSTR.US,D,20090713,000000,27.99,29.398,27.629,28.794,61035,0
+FSTR.US,D,20090714,000000,28.913,29.641,28.913,29.592,54739,0
+FSTR.US,D,20090715,000000,29.99,31.924,29.858,31.654,79403,0
+FSTR.US,D,20090716,000000,31.382,32.684,31.303,32.429,37822,0
+FSTR.US,D,20090717,000000,32.313,32.343,30.884,32.167,57571,0
+FSTR.US,D,20090720,000000,32.392,32.547,31.906,32.429,35577,0
+FSTR.US,D,20090721,000000,32.517,32.732,32.167,32.655,25902,0
+FSTR.US,D,20090722,000000,32.392,33.402,32.392,32.906,53067,0
+FSTR.US,D,20090723,000000,33.041,34.101,33.004,33.53,94946,0
+FSTR.US,D,20090724,000000,33.412,34.042,33.189,34.013,42717,0
+FSTR.US,D,20090727,000000,33.887,34.003,31.896,32.469,108097,0
+FSTR.US,D,20090728,000000,30.846,30.922,29.154,29.466,175142,0
+FSTR.US,D,20090729,000000,29.134,29.574,28.425,28.68,100337,0
+FSTR.US,D,20090730,000000,29.066,30.301,29.066,29.65,59246,0
+FSTR.US,D,20090731,000000,29.611,30.029,29.154,29.154,61573,0
+FSTR.US,D,20090803,000000,29.475,29.876,29.154,29.564,48449,0
+FSTR.US,D,20090804,000000,29.437,29.505,28.794,29.339,41415,0
+FSTR.US,D,20090805,000000,29.584,29.592,28.465,28.932,62525,0
+FSTR.US,D,20090806,000000,29.154,29.223,28.242,28.445,41886,0
+FSTR.US,D,20090807,000000,28.942,29.808,28.416,29.447,41186,0
+FSTR.US,D,20090810,000000,28.717,30.118,28.475,29.447,79910,0
+FSTR.US,D,20090811,000000,29.194,29.858,29.144,29.233,39975,0
+FSTR.US,D,20090812,000000,29.359,30.128,29.174,29.66,83644,0
+FSTR.US,D,20090813,000000,29.709,30.612,29.243,30.009,64971,0
+FSTR.US,D,20090814,000000,30.049,30.049,28.932,29.233,31969,0
+FSTR.US,D,20090817,000000,28.932,29.194,28.252,28.785,42955,0
+FSTR.US,D,20090818,000000,29.037,29.942,28.594,29.213,47870,0
+FSTR.US,D,20090819,000000,29.056,29.584,28.834,29.292,36682,0
+FSTR.US,D,20090820,000000,29.31,29.584,29.001,29.349,57369,0
+FSTR.US,D,20090821,000000,29.729,29.98,29.233,29.359,123982,0
+FSTR.US,D,20090824,000000,29.524,30.574,29.524,29.858,44618,0
+FSTR.US,D,20090825,000000,30.108,30.71,29.749,29.894,57299,0
+FSTR.US,D,20090826,000000,29.99,30.467,29.699,30.059,77849,0
+FSTR.US,D,20090827,000000,30.177,31.021,30.009,30.982,61415,0
+FSTR.US,D,20090828,000000,30.982,30.982,29.544,29.631,46157,0
+FSTR.US,D,20090831,000000,29.554,30.029,28.661,28.981,104237,0
+FSTR.US,D,20090901,000000,28.834,29.592,28.514,28.698,72584,0
+FSTR.US,D,20090902,000000,28.698,28.952,28.621,28.698,78066,0
+FSTR.US,D,20090903,000000,28.804,29.418,28.378,29.213,54836,0
+FSTR.US,D,20090904,000000,29.292,29.912,29.028,29.584,31934,0
+FSTR.US,D,20090908,000000,29.69,30.138,29.514,29.641,47191,0
+FSTR.US,D,20090909,000000,29.719,30.331,29.447,29.67,36097,0
+FSTR.US,D,20090910,000000,29.885,30.739,29.592,30.564,30836,0
+FSTR.US,D,20090911,000000,30.642,30.807,30.158,30.388,27548,0
+FSTR.US,D,20090914,000000,30.38,30.778,29.894,30.38,56727,0
+FSTR.US,D,20090915,000000,30.177,31.041,30.177,30.778,39978,0
+FSTR.US,D,20090916,000000,30.778,31.498,29.961,31.204,33350,0
+FSTR.US,D,20090917,000000,31.194,31.214,30.671,31.011,45872,0
+FSTR.US,D,20090918,000000,31.059,31.527,30.622,30.671,72399,0
+FSTR.US,D,20090921,000000,30.632,31.031,30.398,30.893,32157,0
+FSTR.US,D,20090922,000000,31.021,32.031,30.912,31.537,45702,0
+FSTR.US,D,20090923,000000,31.498,31.615,30.912,30.992,23321,0
+FSTR.US,D,20090924,000000,31.204,31.362,30.438,30.71,52051,0
+FSTR.US,D,20090925,000000,30.749,31.089,30.235,30.273,60911,0
+FSTR.US,D,20090928,000000,30.428,30.632,30.196,30.282,50226,0
+FSTR.US,D,20090929,000000,30.301,30.592,29.912,30.039,50448,0
+FSTR.US,D,20090930,000000,30.216,30.245,29.019,29.719,63018,0
+FSTR.US,D,20091001,000000,29.641,30.019,28.962,29.164,48762,0
+FSTR.US,D,20091002,000000,28.785,29.65,28.745,29.273,42041,0
+FSTR.US,D,20091005,000000,29.273,29.729,28.745,29.554,37746,0
+FSTR.US,D,20091006,000000,30.118,30.264,29.67,30.098,20639,0
+FSTR.US,D,20091007,000000,30.059,30.311,29.759,29.912,20663,0
+FSTR.US,D,20091008,000000,30.177,30.37,29.858,29.885,58570,0
+FSTR.US,D,20091009,000000,29.961,30.235,29.69,30.128,29697,0
+FSTR.US,D,20091012,000000,30.039,30.448,29.437,29.789,18711,0
+FSTR.US,D,20091013,000000,29.66,29.97,29.028,29.769,29811,0
+FSTR.US,D,20091014,000000,30.206,30.574,29.301,30.321,48342,0
+FSTR.US,D,20091015,000000,30.245,30.38,29.808,30.196,17596,0
+FSTR.US,D,20091016,000000,30.029,30.612,29.641,30.388,35558,0
+FSTR.US,D,20091019,000000,30.564,30.661,30.38,30.486,26061,0
+FSTR.US,D,20091020,000000,30.602,30.602,29.903,30.128,30056,0
+FSTR.US,D,20091021,000000,30.049,30.602,29.437,29.739,81523,0
+FSTR.US,D,20091022,000000,29.621,30.216,29.104,29.779,44617,0
+FSTR.US,D,20091023,000000,29.97,30.71,29.154,29.292,71308,0
+FSTR.US,D,20091026,000000,29.408,29.868,28.378,28.544,92155,0
+FSTR.US,D,20091027,000000,28.736,29.144,28.359,28.368,69082,0
+FSTR.US,D,20091028,000000,28.281,28.465,27.376,27.649,78967,0
+FSTR.US,D,20091029,000000,27.94,28.359,27.6,27.824,66786,0
+FSTR.US,D,20091030,000000,27.679,27.97,26.854,27.288,114684,0
+FSTR.US,D,20091102,000000,27.405,27.728,26.854,27.105,53003,0
+FSTR.US,D,20091103,000000,27.454,27.94,27.017,27.921,65304,0
+FSTR.US,D,20091104,000000,28.144,28.144,26.93,26.978,62353,0
+FSTR.US,D,20091105,000000,27.219,28.407,27.219,28.203,32203,0
+FSTR.US,D,20091106,000000,27.738,28.514,27.376,27.756,35133,0
+FSTR.US,D,20091109,000000,27.931,28.222,27.59,27.814,46573,0
+FSTR.US,D,20091110,000000,27.786,28.378,27.229,27.327,36914,0
+FSTR.US,D,20091111,000000,27.609,28.088,27.087,27.219,32287,0
+FSTR.US,D,20091112,000000,27.249,27.649,26.414,26.521,47837,0
+FSTR.US,D,20091113,000000,27.172,28.864,27.172,27.901,82135,0
+FSTR.US,D,20091116,000000,28.222,29.066,27.804,28.981,32192,0
+FSTR.US,D,20091117,000000,28.922,29.184,28.514,28.962,43627,0
+FSTR.US,D,20091118,000000,29.056,29.544,28.962,29.046,22191,0
+FSTR.US,D,20091119,000000,28.726,29.534,28.203,28.203,30739,0
+FSTR.US,D,20091120,000000,28.107,28.631,27.834,28.144,34092,0
+FSTR.US,D,20091123,000000,28.621,29.076,28.3,28.698,20488,0
+FSTR.US,D,20091124,000000,28.631,28.67,27.747,28.088,40828,0
+FSTR.US,D,20091125,000000,28.193,28.368,27.669,27.728,26264,0
+FSTR.US,D,20091127,000000,26.883,27.484,26.883,26.959,23822,0
+FSTR.US,D,20091130,000000,26.786,27.097,26.25,26.609,100392,0
+FSTR.US,D,20091201,000000,26.94,27.047,26.501,26.599,143808,0
+FSTR.US,D,20091202,000000,26.746,27.747,26.746,27.105,51097,0
+FSTR.US,D,20091203,000000,27.317,27.728,26.698,26.756,32892,0
+FSTR.US,D,20091204,000000,27.317,27.756,26.483,27.152,72068,0
+FSTR.US,D,20091207,000000,27.219,27.434,26.746,27.2,37343,0
+FSTR.US,D,20091208,000000,27.087,27.444,26.776,26.95,65764,0
+FSTR.US,D,20091209,000000,27.057,27.317,26.726,27.182,37831,0
+FSTR.US,D,20091210,000000,27.219,27.824,27.017,27.288,52930,0
+FSTR.US,D,20091211,000000,27.288,28.058,27.288,27.892,41275,0
+FSTR.US,D,20091214,000000,28.154,28.574,27.689,28.514,26666,0
+FSTR.US,D,20091215,000000,28.368,28.794,28.019,28.465,61189,0
+FSTR.US,D,20091216,000000,28.574,29.028,27.99,28.736,60141,0
+FSTR.US,D,20091217,000000,28.455,28.962,27.97,28.339,44205,0
+FSTR.US,D,20091218,000000,28.864,28.884,27.307,27.56,118479,0
+FSTR.US,D,20091221,000000,27.59,28.174,27.425,27.699,39229,0
+FSTR.US,D,20091222,000000,27.834,28.154,27.067,28.039,41592,0
+FSTR.US,D,20091223,000000,28.134,29.028,27.501,28.804,29311,0
+FSTR.US,D,20091224,000000,28.844,29.144,28.844,29.037,17297,0
+FSTR.US,D,20091228,000000,29.037,29.037,28.407,28.765,19844,0
+FSTR.US,D,20091229,000000,28.922,29.369,28.844,29.253,28661,0
+FSTR.US,D,20091230,000000,29.203,29.495,28.67,28.981,43606,0
+FSTR.US,D,20091231,000000,29.046,29.253,28.698,28.972,43691,0
+FSTR.US,D,20100104,000000,29.253,29.885,29.253,29.65,27713,0
+FSTR.US,D,20100105,000000,29.592,29.592,28.68,28.717,48439,0
+FSTR.US,D,20100106,000000,28.765,29.037,28.445,28.584,30659,0
+FSTR.US,D,20100107,000000,28.574,28.913,28.088,28.794,17642,0
+FSTR.US,D,20100108,000000,28.698,29.046,28.554,29.019,14866,0
+FSTR.US,D,20100111,000000,29.085,29.095,28.584,28.641,21057,0
+FSTR.US,D,20100112,000000,28.495,28.495,27.6,27.853,37642,0
+FSTR.US,D,20100113,000000,28.039,28.078,27.59,27.747,35692,0
+FSTR.US,D,20100114,000000,27.58,28.349,27.58,28.154,25900,0
+FSTR.US,D,20100115,000000,28.29,28.309,27.288,27.98,43138,0
+FSTR.US,D,20100119,000000,27.96,28.612,27.921,28.435,28167,0
+FSTR.US,D,20100120,000000,28.107,28.564,26.805,27.122,29864,0
+FSTR.US,D,20100121,000000,27.386,27.649,26.394,26.639,48331,0
+FSTR.US,D,20100122,000000,26.571,26.883,26.501,26.599,32183,0
+FSTR.US,D,20100125,000000,26.766,26.814,26.521,26.669,31690,0
+FSTR.US,D,20100126,000000,26.501,26.511,25.529,25.597,53701,0
+FSTR.US,D,20100127,000000,25.588,26.045,25.307,25.919,27232,0
+FSTR.US,D,20100128,000000,26.25,26.384,25.355,25.433,49006,0
+FSTR.US,D,20100129,000000,25.958,26.854,25.958,26.22,84574,0
+FSTR.US,D,20100201,000000,26.21,26.434,25.754,26.23,78328,0
+FSTR.US,D,20100202,000000,26.384,26.531,26.015,26.23,59336,0
+FSTR.US,D,20100203,000000,26.24,26.434,25.939,26.162,33950,0
+FSTR.US,D,20100204,000000,26.025,26.084,25.258,25.364,51784,0
+FSTR.US,D,20100205,000000,25.607,25.607,24.579,25.433,49433,0
+FSTR.US,D,20100208,000000,25.355,25.51,24.637,24.83,52677,0
+FSTR.US,D,20100209,000000,25.122,25.374,24.569,24.996,30530,0
+FSTR.US,D,20100210,000000,24.81,24.89,24.248,24.5,37503,0
+FSTR.US,D,20100211,000000,24.344,25.519,24.218,25.491,50614,0
+FSTR.US,D,20100212,000000,24.996,25.714,24.84,25.685,24961,0
+FSTR.US,D,20100216,000000,25.901,25.949,25.326,25.802,19287,0
+FSTR.US,D,20100217,000000,25.832,27.649,25.832,27.619,92347,0
+FSTR.US,D,20100218,000000,28.01,29.046,28,28.824,125280,0
+FSTR.US,D,20100219,000000,28.824,29.389,28.804,29.174,68039,0
+FSTR.US,D,20100222,000000,29.184,30.098,29.104,29.437,48064,0
+FSTR.US,D,20100223,000000,29.301,29.601,28.962,29.233,57065,0
+FSTR.US,D,20100224,000000,29.475,30.36,29.184,30.216,40862,0
+FSTR.US,D,20100225,000000,29.779,30.187,28.894,30.098,51666,0
+FSTR.US,D,20100226,000000,30.108,30.36,29.554,29.554,25655,0
+FSTR.US,D,20100301,000000,29.818,30.128,29.194,29.903,25029,0
+FSTR.US,D,20100302,000000,29.876,30.932,29.611,30.932,34304,0
+FSTR.US,D,20100303,000000,30.902,31.089,30.216,31.021,46432,0
+FSTR.US,D,20100304,000000,31.021,31.176,30.545,31.099,20870,0
+FSTR.US,D,20100305,000000,31.185,31.441,31.059,31.244,19042,0
+FSTR.US,D,20100308,000000,31.118,31.732,31.118,31.323,10289,0
+FSTR.US,D,20100309,000000,31.547,31.866,31.293,31.362,34796,0
+FSTR.US,D,20100310,000000,31.274,31.818,31.264,31.576,15071,0
+FSTR.US,D,20100311,000000,31.274,31.634,30.108,31.274,33270,0
+FSTR.US,D,20100312,000000,31.313,31.313,29.858,30.049,29871,0
+FSTR.US,D,20100315,000000,29.951,30.128,29.475,29.912,25285,0
+FSTR.US,D,20100316,000000,29.942,29.942,29.31,29.818,47251,0
+FSTR.US,D,20100317,000000,29.885,30.049,29.243,29.349,53668,0
+FSTR.US,D,20100318,000000,29.283,29.611,28.765,29.263,68147,0
+FSTR.US,D,20100319,000000,29.495,29.495,27.873,29.164,76845,0
+FSTR.US,D,20100322,000000,28.824,29.379,28.3,29.223,38968,0
+FSTR.US,D,20100323,000000,28.698,30.019,28.203,29.621,36272,0
+FSTR.US,D,20100324,000000,29.408,29.789,28.972,29.505,39048,0
+FSTR.US,D,20100325,000000,29.631,30.235,28.698,28.804,30925,0
+FSTR.US,D,20100326,000000,29.009,29.475,28.717,28.913,22454,0
+FSTR.US,D,20100329,000000,28.913,29.203,28.359,28.514,38602,0
+FSTR.US,D,20100330,000000,28.641,28.991,28.329,28.398,20276,0
+FSTR.US,D,20100331,000000,28.252,28.874,27.99,28.078,22520,0
+FSTR.US,D,20100401,000000,28.309,28.834,28.203,28.68,17823,0
+FSTR.US,D,20100405,000000,28.884,29.349,28.884,29.349,27365,0
+FSTR.US,D,20100406,000000,29.085,29.592,28.834,29.427,12118,0
+FSTR.US,D,20100407,000000,29.273,29.66,29.203,29.584,25325,0
+FSTR.US,D,20100408,000000,29.359,29.69,29.114,29.584,14447,0
+FSTR.US,D,20100409,000000,29.495,29.65,28.844,29.203,16924,0
+FSTR.US,D,20100412,000000,28.991,29.427,28.745,29.213,23208,0
+FSTR.US,D,20100413,000000,28.765,29.729,28.631,29.67,39651,0
+FSTR.US,D,20100414,000000,29.759,30.846,29.641,30.758,60808,0
+FSTR.US,D,20100415,000000,30.642,31.031,30.177,31.001,32854,0
+FSTR.US,D,20100416,000000,30.866,31.723,30.71,31.224,79488,0
+FSTR.US,D,20100419,000000,31.089,31.723,30.837,31.185,46525,0
+FSTR.US,D,20100420,000000,31.254,31.742,30.912,31.567,27389,0
+FSTR.US,D,20100421,000000,31.507,31.876,31.156,31.421,51245,0
+FSTR.US,D,20100422,000000,30.069,30.749,28.894,30.545,69243,0
+FSTR.US,D,20100423,000000,30.724,30.724,30.034,30.153,33757,0
+FSTR.US,D,20100426,000000,30.158,30.38,30.128,30.187,21147,0
+FSTR.US,D,20100427,000000,29.999,30.331,29.203,29.709,105326,0
+FSTR.US,D,20100428,000000,29.828,29.961,29.066,29.808,39809,0
+FSTR.US,D,20100429,000000,29.818,30.235,29.447,29.922,27511,0
+FSTR.US,D,20100430,000000,29.838,30.235,28.755,28.765,42906,0
+FSTR.US,D,20100503,000000,28.913,29.066,28.435,28.981,32996,0
+FSTR.US,D,20100504,000000,28.641,28.698,28.088,28.651,45690,0
+FSTR.US,D,20100505,000000,28.435,28.864,27.679,27.98,27673,0
+FSTR.US,D,20100506,000000,27.776,30.38,26.844,28.641,98056,0
+FSTR.US,D,20100507,000000,28.621,28.894,26.95,27.077,111977,0
+FSTR.US,D,20100510,000000,27.892,29.379,27.892,29.33,76265,0
+FSTR.US,D,20100511,000000,28.894,29.868,28.775,29.379,33698,0
+FSTR.US,D,20100512,000000,29.544,30.592,29.124,30.36,45945,0
+FSTR.US,D,20100513,000000,30.168,30.458,29.828,30.321,12767,0
+FSTR.US,D,20100514,000000,30.827,30.827,29.418,29.912,15267,0
+FSTR.US,D,20100517,000000,30.148,30.196,29.164,29.65,16206,0
+FSTR.US,D,20100518,000000,30.138,30.138,28.641,28.785,34306,0
+FSTR.US,D,20100519,000000,29.534,29.534,27.629,28.144,33737,0
+FSTR.US,D,20100520,000000,27.619,27.824,26.698,27.017,55525,0
+FSTR.US,D,20100521,000000,26.521,27.6,26.132,27.521,57261,0
+FSTR.US,D,20100524,000000,27.425,27.425,26.394,26.707,29571,0
+FSTR.US,D,20100525,000000,26.006,26.91,26.006,26.854,18860,0
+FSTR.US,D,20100526,000000,26.978,27.191,26.474,26.511,48464,0
+FSTR.US,D,20100527,000000,27.162,27.843,26.58,27.738,22916,0
+FSTR.US,D,20100528,000000,27.531,27.738,26.786,27.278,30135,0
+FSTR.US,D,20100601,000000,27.047,27.219,26.191,26.2,26899,0
+FSTR.US,D,20100602,000000,26.22,27.191,25.784,27.122,31795,0
+FSTR.US,D,20100603,000000,26.997,27.718,26.551,27.346,23446,0
+FSTR.US,D,20100604,000000,26.561,26.844,25.277,25.627,61335,0
+FSTR.US,D,20100607,000000,25.685,26.356,25.685,25.996,65738,0
+FSTR.US,D,20100608,000000,25.774,26.103,25.191,25.472,48906,0
+FSTR.US,D,20100609,000000,25.793,26.307,25.211,25.355,39424,0
+FSTR.US,D,20100610,000000,25.695,26.21,25.307,25.754,46166,0
+FSTR.US,D,20100611,000000,25.433,26.035,25.433,25.901,37592,0
+FSTR.US,D,20100614,000000,26.103,27.152,25.374,26.084,52757,0
+FSTR.US,D,20100615,000000,26.414,27.077,25.929,26.95,38579,0
+FSTR.US,D,20100616,000000,26.902,27.297,26.746,27.007,17846,0
+FSTR.US,D,20100617,000000,27.2,27.415,26.814,27.132,22747,0
+FSTR.US,D,20100618,000000,27.327,27.444,26.464,26.688,46243,0
+FSTR.US,D,20100621,000000,27.122,27.239,26.483,26.619,17215,0
+FSTR.US,D,20100622,000000,26.639,27.669,26.424,26.434,24147,0
+FSTR.US,D,20100623,000000,26.336,26.805,25.852,26.172,38362,0
+FSTR.US,D,20100624,000000,25.949,26.103,25.316,25.529,37538,0
+FSTR.US,D,20100625,000000,25.578,26.59,24.977,26.356,93381,0
+FSTR.US,D,20100628,000000,26.326,26.776,25.802,26.59,45120,0
+FSTR.US,D,20100629,000000,26.21,26.541,24.987,25.336,90831,0
+FSTR.US,D,20100630,000000,25.27,26.009,24.979,25.193,30705,0
+FSTR.US,D,20100701,000000,25.132,25.529,24.579,25.297,35907,0
+FSTR.US,D,20100702,000000,25.404,25.744,24.957,25.433,35187,0
+FSTR.US,D,20100706,000000,25.705,25.744,24.421,24.801,28459,0
+FSTR.US,D,20100707,000000,24.967,25.501,24.88,25.501,30594,0
+FSTR.US,D,20100708,000000,25.774,25.967,25.054,25.665,33730,0
+FSTR.US,D,20100709,000000,25.549,25.901,25.094,25.862,26725,0
+FSTR.US,D,20100712,000000,25.695,25.891,25.277,25.336,15532,0
+FSTR.US,D,20100713,000000,25.774,26.356,25.211,26.24,49063,0
+FSTR.US,D,20100714,000000,26.055,26.394,25.967,26.064,17695,0
+FSTR.US,D,20100715,000000,26.084,26.093,25.218,25.404,30313,0
+FSTR.US,D,20100716,000000,25.142,25.297,24.569,24.899,56243,0
+FSTR.US,D,20100719,000000,24.928,25.218,24.393,25.064,22037,0
+FSTR.US,D,20100720,000000,24.646,25.881,24.646,25.832,20083,0
+FSTR.US,D,20100721,000000,26.084,26.24,24.81,25.122,35832,0
+FSTR.US,D,20100722,000000,25.529,26.844,25.238,26.599,45935,0
+FSTR.US,D,20100723,000000,26.404,27.619,26.316,27.521,25933,0
+FSTR.US,D,20100726,000000,27.699,28.281,27.619,28.144,33847,0
+FSTR.US,D,20100727,000000,30.128,30.612,29.154,29.68,86640,0
+FSTR.US,D,20100728,000000,29.759,30.148,29.466,29.961,47973,0
+FSTR.US,D,20100729,000000,30.321,30.36,29.056,29.739,85444,0
+FSTR.US,D,20100730,000000,29.223,30.118,28.68,29.719,49150,0
+FSTR.US,D,20100802,000000,30.128,30.506,29.339,29.699,68182,0
+FSTR.US,D,20100803,000000,29.475,31.041,29.056,30.477,86893,0
+FSTR.US,D,20100804,000000,30.72,31.128,30.311,30.797,51140,0
+FSTR.US,D,20100805,000000,30.602,31.041,30.118,30.467,26153,0
+FSTR.US,D,20100806,000000,30.118,30.496,29.418,30.388,24258,0
+FSTR.US,D,20100809,000000,30.574,30.612,29.789,30.506,23306,0
+FSTR.US,D,20100810,000000,30.059,30.555,29.379,29.601,127234,0
+FSTR.US,D,20100811,000000,29.019,29.408,27.738,27.776,84851,0
+FSTR.US,D,20100812,000000,27.425,28,27.425,27.718,45867,0
+FSTR.US,D,20100813,000000,27.541,27.55,26.776,27.077,38648,0
+FSTR.US,D,20100816,000000,26.864,27.57,26.511,27.541,30782,0
+FSTR.US,D,20100817,000000,27.921,28.125,27.425,27.766,28564,0
+FSTR.US,D,20100818,000000,27.219,27.405,26.874,27.307,48176,0
+FSTR.US,D,20100819,000000,27.172,27.172,26.162,26.356,36913,0
+FSTR.US,D,20100820,000000,26.172,26.492,25.569,26.394,33768,0
+FSTR.US,D,20100823,000000,26.511,26.609,25.617,25.695,35872,0
+FSTR.US,D,20100824,000000,25.394,25.852,25.228,25.238,19585,0
+FSTR.US,D,20100825,000000,25.122,25.774,25.114,25.695,30549,0
+FSTR.US,D,20100826,000000,25.714,25.714,24.733,24.84,28213,0
+FSTR.US,D,20100827,000000,25.064,26.182,24.743,26.103,24280,0
+FSTR.US,D,20100830,000000,25.976,25.976,24.84,24.909,25444,0
+FSTR.US,D,20100831,000000,24.969,25.484,24.822,24.902,18490,0
+FSTR.US,D,20100901,000000,25.345,26.464,25.277,26.279,24397,0
+FSTR.US,D,20100902,000000,26.112,27.162,26.112,27.077,21529,0
+FSTR.US,D,20100903,000000,27.366,27.386,26.814,27.258,20168,0
+FSTR.US,D,20100907,000000,27.007,27.96,27.007,27.239,40675,0
+FSTR.US,D,20100908,000000,27.57,27.609,27.132,27.229,8414,0
+FSTR.US,D,20100909,000000,27.541,27.709,26.997,27.709,18843,0
+FSTR.US,D,20100910,000000,27.327,27.921,27.182,27.883,27694,0
+FSTR.US,D,20100913,000000,27.853,28.785,27.804,28.281,38928,0
+FSTR.US,D,20100914,000000,28.281,28.281,27.493,27.649,23321,0
+FSTR.US,D,20100915,000000,27.57,27.795,27.464,27.738,13639,0
+FSTR.US,D,20100916,000000,27.776,27.776,26.978,27.047,31977,0
+FSTR.US,D,20100917,000000,27.2,27.97,26.883,27.209,70771,0
+FSTR.US,D,20100920,000000,27.229,28.465,27.067,28.339,25769,0
+FSTR.US,D,20100921,000000,28.222,28.475,27.709,27.94,23917,0
+FSTR.US,D,20100922,000000,27.747,28.29,27.493,27.718,21865,0
+FSTR.US,D,20100923,000000,27.425,27.756,26.988,27.047,24733,0
+FSTR.US,D,20100924,000000,27.541,28.854,27.258,28.736,24282,0
+FSTR.US,D,20100927,000000,28.814,28.814,28.078,28.154,10422,0
+FSTR.US,D,20100928,000000,28.309,28.534,27.649,28.524,21163,0
+FSTR.US,D,20100929,000000,28.349,28.349,27.98,28.098,44449,0
+FSTR.US,D,20100930,000000,28.42,28.42,27.702,28.129,22557,0
+FSTR.US,D,20101001,000000,28.281,28.475,27.786,28.407,18282,0
+FSTR.US,D,20101004,000000,28.193,28.193,27.007,27.297,79191,0
+FSTR.US,D,20101005,000000,27.649,28.554,27.531,28.534,50452,0
+FSTR.US,D,20101006,000000,28.388,28.864,28.388,28.814,19284,0
+FSTR.US,D,20101007,000000,28.874,29.154,28.425,28.972,33522,0
+FSTR.US,D,20101008,000000,28.972,29.699,28.874,29.544,23842,0
+FSTR.US,D,20101011,000000,29.505,29.818,29.263,29.574,6638,0
+FSTR.US,D,20101012,000000,29.398,29.485,28.485,29.33,19029,0
+FSTR.US,D,20101013,000000,29.389,30.37,29.253,30.168,29041,0
+FSTR.US,D,20101014,000000,30.216,30.37,29.69,30.098,18693,0
+FSTR.US,D,20101015,000000,30.516,30.516,29.769,30.187,30079,0
+FSTR.US,D,20101018,000000,30.158,30.545,29.903,30.516,15703,0
+FSTR.US,D,20101019,000000,29.999,30.875,29.876,30.38,41573,0
+FSTR.US,D,20101020,000000,30.632,31.234,30.555,30.866,22433,0
+FSTR.US,D,20101021,000000,31.05,31.079,29.427,30.168,17911,0
+FSTR.US,D,20101022,000000,30.37,30.893,29.641,30.642,16067,0
+FSTR.US,D,20101025,000000,30.768,31.089,30.729,31.089,16409,0
+FSTR.US,D,20101026,000000,31.342,31.723,30.206,30.922,38040,0
+FSTR.US,D,20101027,000000,30.912,32.071,30.71,31.993,81440,0
+FSTR.US,D,20101028,000000,32.071,32.645,31.828,32.41,84613,0
+FSTR.US,D,20101029,000000,32.204,32.428,31.913,32.087,18845,0
+FSTR.US,D,20101101,000000,32.41,32.995,32.071,32.157,26877,0
+FSTR.US,D,20101102,000000,32.694,33.119,32.459,33.013,39793,0
+FSTR.US,D,20101103,000000,33.139,33.238,32.751,33.218,14798,0
+FSTR.US,D,20101104,000000,33.238,34.694,33.004,34.423,39282,0
+FSTR.US,D,20101105,000000,34.616,34.997,34.502,34.724,15601,0
+FSTR.US,D,20101108,000000,34.635,34.967,34.14,34.655,29254,0
+FSTR.US,D,20101109,000000,34.812,34.869,33.149,33.402,24125,0
+FSTR.US,D,20101110,000000,33.59,34.645,33.041,34.596,22883,0
+FSTR.US,D,20101111,000000,34.081,34.596,33.441,33.752,31406,0
+FSTR.US,D,20101112,000000,33.306,33.974,32.517,33.013,48169,0
+FSTR.US,D,20101115,000000,33.422,33.56,32.703,33.258,35594,0
+FSTR.US,D,20101116,000000,32.915,33.267,32.363,32.732,25391,0
+FSTR.US,D,20101117,000000,33.169,33.208,32.469,32.655,17675,0
+FSTR.US,D,20101118,000000,33.149,34.14,32.838,33.868,24208,0
+FSTR.US,D,20101119,000000,33.917,34.238,33.599,34.023,48094,0
+FSTR.US,D,20101122,000000,34.003,34.364,33.811,34.033,28371,0
+FSTR.US,D,20101123,000000,33.57,33.801,32.975,33.431,25181,0
+FSTR.US,D,20101124,000000,33.628,34.072,33.431,34.062,13826,0
+FSTR.US,D,20101126,000000,33.702,34.344,33.619,34.062,6224,0
+FSTR.US,D,20101129,000000,33.752,34.13,32.323,34.13,45659,0
+FSTR.US,D,20101130,000000,33.68,34,33.322,33.709,36844,0
+FSTR.US,D,20101201,000000,34.453,35.035,33.752,34.443,50483,0
+FSTR.US,D,20101202,000000,34.541,36.192,34.522,35.928,44169,0
+FSTR.US,D,20101203,000000,35.587,36.23,35.172,36.104,30684,0
+FSTR.US,D,20101206,000000,36.143,36.951,35.819,36.415,27693,0
+FSTR.US,D,20101207,000000,36.931,37.222,36.415,36.582,27746,0
+FSTR.US,D,20101208,000000,36.794,37.222,36.678,36.726,28974,0
+FSTR.US,D,20101209,000000,37.212,38.747,36.658,37.998,72427,0
+FSTR.US,D,20101210,000000,38.166,38.166,36.405,37.783,33413,0
+FSTR.US,D,20101213,000000,37.872,38.204,37.084,37.425,39141,0
+FSTR.US,D,20101214,000000,37.668,38.546,37.571,38.477,46925,0
+FSTR.US,D,20101215,000000,38.717,39.418,38.047,38.835,53228,0
+FSTR.US,D,20101216,000000,38.989,40.165,38.658,39.844,74661,0
+FSTR.US,D,20101217,000000,39.992,40.38,39.534,39.652,83388,0
+FSTR.US,D,20101220,000000,40.136,40.136,39.137,39.36,43324,0
+FSTR.US,D,20101221,000000,39.438,39.75,38.902,39.524,37357,0
+FSTR.US,D,20101222,000000,39.486,39.613,38.487,38.574,40308,0
+FSTR.US,D,20101223,000000,38.63,39.3,38.506,38.795,32294,0
+FSTR.US,D,20101227,000000,38.825,39.477,38.417,39.194,52957,0
+FSTR.US,D,20101228,000000,39.203,39.36,38.487,38.659,25770,0
+FSTR.US,D,20101229,000000,38.659,39.098,38.155,38.583,28963,0
+FSTR.US,D,20101230,000000,38.864,39.439,38.554,38.767,33605,0
+FSTR.US,D,20101231,000000,39.116,40.724,39.116,39.789,85830,0
+FSTR.US,D,20110103,000000,39.864,40.372,39.36,39.622,102033,0
+FSTR.US,D,20110104,000000,39.943,39.943,37.493,37.892,61981,0
+FSTR.US,D,20110105,000000,37.882,38.961,37.61,38.417,49234,0
+FSTR.US,D,20110106,000000,38.417,38.621,37.678,37.853,31551,0
+FSTR.US,D,20110107,000000,37.853,38.536,36.97,37.291,72828,0
+FSTR.US,D,20110110,000000,37.32,37.561,36.931,37.242,51710,0
+FSTR.US,D,20110111,000000,37.483,38.902,37.281,38.874,93296,0
+FSTR.US,D,20110112,000000,39.166,39.29,38.574,39.058,56627,0
+FSTR.US,D,20110113,000000,39.107,39.221,38.348,38.669,49953,0
+FSTR.US,D,20110114,000000,38.883,40.108,38.835,39.825,79117,0
+FSTR.US,D,20110118,000000,39.923,39.953,39.603,39.825,35861,0
+FSTR.US,D,20110119,000000,39.953,40.012,39.028,39.261,65506,0
+FSTR.US,D,20110120,000000,39.078,39.844,38.825,39.554,41200,0
+FSTR.US,D,20110121,000000,39.438,40.127,39.27,39.486,64499,0
+FSTR.US,D,20110124,000000,39.692,40.312,39.33,39.642,26850,0
+FSTR.US,D,20110125,000000,39.573,39.805,38.874,39.418,41453,0
+FSTR.US,D,20110126,000000,39.564,41.059,39.157,40.954,82891,0
+FSTR.US,D,20110127,000000,41.107,41.107,40.136,40.895,42434,0
+FSTR.US,D,20110128,000000,40.692,40.692,38.185,38.795,46487,0
+FSTR.US,D,20110131,000000,39.037,39.711,38.523,38.627,44352,0
+FSTR.US,D,20110201,000000,39.438,40.496,38.776,39.893,33422,0
+FSTR.US,D,20110202,000000,39.622,40.146,38.902,39.36,23651,0
+FSTR.US,D,20110203,000000,39.769,39.769,38.717,39.36,18584,0
+FSTR.US,D,20110204,000000,39.534,39.564,38.717,38.961,50282,0
+FSTR.US,D,20110207,000000,38.855,40.272,38.855,39.73,20020,0
+FSTR.US,D,20110208,000000,39.593,39.662,38.611,39.662,29705,0
+FSTR.US,D,20110209,000000,39.369,39.983,39.078,39.251,22675,0
+FSTR.US,D,20110210,000000,39.251,40.07,39.078,39.166,34976,0
+FSTR.US,D,20110211,000000,39.009,40.292,39.009,40.292,19731,0
+FSTR.US,D,20110214,000000,40.204,40.204,39.622,39.834,17458,0
+FSTR.US,D,20110215,000000,39.7,39.923,39.009,39.241,29789,0
+FSTR.US,D,20110216,000000,39.241,39.593,38.526,38.679,42847,0
+FSTR.US,D,20110218,000000,39.33,39.33,38.717,38.902,22281,0
+FSTR.US,D,20110222,000000,38.008,38.659,37.746,37.843,52980,0
+FSTR.US,D,20110223,000000,37.202,38.106,35.968,36.697,39444,0
+FSTR.US,D,20110224,000000,35.988,39.874,35.988,39.505,86167,0
+FSTR.US,D,20110225,000000,39.7,40.604,39.418,40.506,48253,0
+FSTR.US,D,20110228,000000,40.82,40.928,40.072,40.82,58780,0
+FSTR.US,D,20110301,000000,40.526,40.798,39.418,39.844,43431,0
+FSTR.US,D,20110302,000000,39.74,40.214,39.027,39.973,36732,0
+FSTR.US,D,20110303,000000,40.507,40.682,39.883,40.273,30440,0
+FSTR.US,D,20110304,000000,40.175,40.39,38.999,40.155,60712,0
+FSTR.US,D,20110307,000000,40.272,40.322,38.669,39.33,26600,0
+FSTR.US,D,20110308,000000,39.468,40.962,39.31,40.08,37473,0
+FSTR.US,D,20110309,000000,40.146,40.146,39.476,39.476,11646,0
+FSTR.US,D,20110310,000000,38.766,39.613,37.657,37.997,41246,0
+FSTR.US,D,20110311,000000,37.736,38.601,36.978,37.977,31230,0
+FSTR.US,D,20110314,000000,37.414,37.822,36.812,37.083,50926,0
+FSTR.US,D,20110315,000000,35.906,37.696,35.674,37.375,44819,0
+FSTR.US,D,20110316,000000,37.201,38.999,37.026,37.901,85313,0
+FSTR.US,D,20110317,000000,38.864,39.088,37.609,38.456,66260,0
+FSTR.US,D,20110318,000000,38.736,39.29,38.105,39.018,74670,0
+FSTR.US,D,20110321,000000,38.545,40.312,38.105,40.07,68411,0
+FSTR.US,D,20110322,000000,40.516,40.546,39.496,40.117,44244,0
+FSTR.US,D,20110323,000000,40.136,41.76,39.992,41.333,92216,0
+FSTR.US,D,20110324,000000,41.539,41.684,40.692,41.295,45299,0
+FSTR.US,D,20110325,000000,41.597,42.053,40.857,40.935,34475,0
+FSTR.US,D,20110328,000000,40.982,41.323,40.332,40.39,31182,0
+FSTR.US,D,20110329,000000,40.516,41.255,40.08,40.982,34187,0
+FSTR.US,D,20110330,000000,41.733,42.246,40.818,41.956,73483,0
+FSTR.US,D,20110331,000000,41.972,42.225,41.904,41.914,25273,0
+FSTR.US,D,20110401,000000,42.432,42.752,41.81,41.936,33122,0
+FSTR.US,D,20110404,000000,42.578,42.578,41.626,41.936,44096,0
+FSTR.US,D,20110405,000000,41.78,42.013,41.568,41.693,35212,0
+FSTR.US,D,20110406,000000,41.965,42.063,41.636,41.693,34694,0
+FSTR.US,D,20110407,000000,41.78,42.227,40.768,41.002,41143,0
+FSTR.US,D,20110408,000000,41.246,42.167,40.477,40.798,25971,0
+FSTR.US,D,20110411,000000,40.798,41.187,38.873,39.368,49853,0
+FSTR.US,D,20110412,000000,38.931,38.941,38.407,38.417,27668,0
+FSTR.US,D,20110413,000000,38.795,38.795,38.086,38.338,35444,0
+FSTR.US,D,20110414,000000,38.145,38.93,38.066,38.912,20448,0
+FSTR.US,D,20110415,000000,38.717,39.642,38.717,39.515,80008,0
+FSTR.US,D,20110418,000000,39.107,40.108,38.912,40.022,60913,0
+FSTR.US,D,20110419,000000,40.194,40.439,40.042,40.175,119543,0
+FSTR.US,D,20110420,000000,40.877,40.877,39.778,40.352,38516,0
+FSTR.US,D,20110421,000000,41.108,41.108,40.108,40.595,30371,0
+FSTR.US,D,20110425,000000,40.292,40.39,39.563,40.032,47754,0
+FSTR.US,D,20110426,000000,39.883,41.42,39.583,41.305,57984,0
+FSTR.US,D,20110427,000000,41.275,42.851,41.217,42.374,68513,0
+FSTR.US,D,20110428,000000,42.374,42.393,41.167,41.81,48436,0
+FSTR.US,D,20110429,000000,41.7,42.215,41.357,41.525,25631,0
+FSTR.US,D,20110502,000000,39.087,39.573,37.782,38.086,185182,0
+FSTR.US,D,20110503,000000,38.086,38.417,35.525,35.583,105270,0
+FSTR.US,D,20110504,000000,35.585,36.394,34.614,36.219,82563,0
+FSTR.US,D,20110505,000000,36.023,36.266,35.468,35.731,98021,0
+FSTR.US,D,20110506,000000,35.926,37.482,35.595,36.219,67292,0
+FSTR.US,D,20110509,000000,35.704,36.617,35.023,36.209,58966,0
+FSTR.US,D,20110510,000000,35.781,37.414,35.635,37.394,210423,0
+FSTR.US,D,20110511,000000,37.171,37.171,35.525,35.885,72579,0
+FSTR.US,D,20110512,000000,35.733,36.238,35.092,35.364,44695,0
+FSTR.US,D,20110513,000000,35.773,35.837,33.99,34.519,41299,0
+FSTR.US,D,20110516,000000,34.311,34.896,34.03,34.117,35415,0
+FSTR.US,D,20110517,000000,34.098,34.42,33.596,34.117,32096,0
+FSTR.US,D,20110518,000000,34.47,34.529,34.177,34.262,32806,0
+FSTR.US,D,20110519,000000,34.604,34.886,34.187,34.652,37379,0
+FSTR.US,D,20110520,000000,34.319,34.572,34.027,34.066,48989,0
+FSTR.US,D,20110523,000000,33.497,33.924,32.719,33.547,49880,0
+FSTR.US,D,20110524,000000,33.729,34.8,33.729,34.187,59150,0
+FSTR.US,D,20110525,000000,33.99,34.662,33.739,33.943,38566,0
+FSTR.US,D,20110526,000000,33.934,34.955,33.576,34.771,38188,0
+FSTR.US,D,20110527,000000,35.04,35.304,34.709,34.719,27342,0
+FSTR.US,D,20110531,000000,35.284,35.313,34.026,35.254,59156,0
+FSTR.US,D,20110601,000000,35.011,35.449,33.201,33.347,64241,0
+FSTR.US,D,20110602,000000,33.309,33.931,32.888,32.957,33576,0
+FSTR.US,D,20110603,000000,32.481,32.802,31.887,32.148,80031,0
+FSTR.US,D,20110606,000000,32.052,32.158,31.225,31.314,62865,0
+FSTR.US,D,20110607,000000,31.626,32.227,31.195,31.606,22834,0
+FSTR.US,D,20110608,000000,31.897,32.265,31.442,31.488,55442,0
+FSTR.US,D,20110609,000000,31.558,32.237,31.195,31.655,41351,0
+FSTR.US,D,20110610,000000,31.518,31.518,30.186,30.254,88760,0
+FSTR.US,D,20110613,000000,30.369,30.496,29.387,29.406,41181,0
+FSTR.US,D,20110614,000000,29.698,30.321,29.406,30.127,107797,0
+FSTR.US,D,20110615,000000,29.797,30.35,29.27,29.464,29907,0
+FSTR.US,D,20110616,000000,29.556,30.539,29.486,30.462,33352,0
+FSTR.US,D,20110617,000000,30.652,30.875,29.931,30.224,50816,0
+FSTR.US,D,20110620,000000,30.176,31.362,30.176,30.652,32138,0
+FSTR.US,D,20110621,000000,30.875,31.685,30.592,31.576,30195,0
+FSTR.US,D,20110622,000000,31.46,31.46,30.272,30.457,42854,0
+FSTR.US,D,20110623,000000,30.167,30.516,29.251,30.33,68185,0
+FSTR.US,D,20110624,000000,30.359,30.506,29.797,29.988,184314,0
+FSTR.US,D,20110627,000000,30.137,30.544,29.688,30.457,36645,0
+FSTR.US,D,20110628,000000,30.846,31.274,30.466,31.156,41371,0
+FSTR.US,D,20110629,000000,31.225,31.479,30.526,31.452,24445,0
+FSTR.US,D,20110630,000000,31.445,32.379,31.445,32.027,20603,0
+FSTR.US,D,20110701,000000,32.109,33.171,32.09,32.898,28368,0
+FSTR.US,D,20110705,000000,32.753,33.073,31.772,32.5,65020,0
+FSTR.US,D,20110706,000000,32.506,33.793,32.506,33.694,48253,0
+FSTR.US,D,20110707,000000,33.94,35.915,33.891,35.583,69431,0
+FSTR.US,D,20110708,000000,35.09,36.003,34.797,35.895,38391,0
+FSTR.US,D,20110711,000000,35.382,36.023,34.894,35.593,61778,0
+FSTR.US,D,20110712,000000,35.439,35.673,35.12,35.401,59400,0
+FSTR.US,D,20110713,000000,35.391,36.257,35.343,35.895,34471,0
+FSTR.US,D,20110714,000000,36.023,36.101,35.304,35.603,50791,0
+FSTR.US,D,20110715,000000,35.683,36.11,35.515,35.924,56295,0
+FSTR.US,D,20110718,000000,36.013,36.013,35.372,35.741,41515,0
+FSTR.US,D,20110719,000000,35.975,36.822,35.975,36.803,32447,0
+FSTR.US,D,20110720,000000,36.636,36.87,36.393,36.781,21183,0
+FSTR.US,D,20110721,000000,36.86,37.609,36.742,37.403,26029,0
+FSTR.US,D,20110722,000000,37.28,37.28,36.781,37.142,19612,0
+FSTR.US,D,20110725,000000,36.569,37.51,36.569,37.23,31009,0
+FSTR.US,D,20110726,000000,37.222,37.222,36.063,36.209,54181,0
+FSTR.US,D,20110727,000000,36.101,36.101,34.289,34.527,44583,0
+FSTR.US,D,20110728,000000,34.689,35.274,34.212,34.377,37054,0
+FSTR.US,D,20110729,000000,33.591,34.855,33.581,33.813,53803,0
+FSTR.US,D,20110801,000000,34.299,34.572,33.28,34.418,57946,0
+FSTR.US,D,20110802,000000,33.996,34.544,32.625,32.684,33449,0
+FSTR.US,D,20110803,000000,32.822,33.28,31.576,33.122,19218,0
+FSTR.US,D,20110804,000000,32.497,34.407,21.197,21.227,167521,0
+FSTR.US,D,20110805,000000,21.991,23.178,16.921,18.215,335322,0
+FSTR.US,D,20110808,000000,17.565,18.772,17.565,17.954,174919,0
+FSTR.US,D,20110809,000000,18.488,18.624,16.902,18.488,283175,0
+FSTR.US,D,20110810,000000,18.224,18.292,16.6,16.775,131021,0
+FSTR.US,D,20110811,000000,17.117,17.759,16.036,16.482,196562,0
+FSTR.US,D,20110812,000000,16.65,19.246,16.65,18.858,368707,0
+FSTR.US,D,20110815,000000,18.974,19.793,18.964,19.685,152332,0
+FSTR.US,D,20110816,000000,19.539,22.058,19.539,21.622,218101,0
+FSTR.US,D,20110817,000000,21.708,22.711,20.96,21.652,175805,0
+FSTR.US,D,20110818,000000,21.164,21.417,20.443,21.164,180315,0
+FSTR.US,D,20110819,000000,20.681,21.899,20.661,21.217,92218,0
+FSTR.US,D,20110822,000000,21.884,21.884,20.678,21.067,103800,0
+FSTR.US,D,20110823,000000,21.144,23.226,21.144,23.092,106737,0
+FSTR.US,D,20110824,000000,22.965,23.733,22.459,23.462,57998,0
+FSTR.US,D,20110825,000000,23.286,23.636,22.311,22.36,68242,0
+FSTR.US,D,20110826,000000,22.103,22.697,21.411,22.425,150451,0
+FSTR.US,D,20110829,000000,22.701,24.14,22.459,23.839,78665,0
+FSTR.US,D,20110830,000000,23.768,24.326,22.931,24.099,117332,0
+FSTR.US,D,20110831,000000,24.318,24.318,23.535,23.837,119189,0
+FSTR.US,D,20110901,000000,23.788,24.138,22.59,22.941,76313,0
+FSTR.US,D,20110902,000000,22.014,22.804,21.459,21.82,90491,0
+FSTR.US,D,20110906,000000,21.411,22.473,21.217,22.093,100480,0
+FSTR.US,D,20110907,000000,22.658,22.687,21.732,22.415,110425,0
+FSTR.US,D,20110908,000000,22.298,22.814,21.938,22.19,48297,0
+FSTR.US,D,20110909,000000,22.006,22.006,20.72,21.08,78993,0
+FSTR.US,D,20110912,000000,20.661,22.824,20.661,22.473,85275,0
+FSTR.US,D,20110913,000000,22.628,23.983,22.502,22.901,182200,0
+FSTR.US,D,20110914,000000,23.155,24.608,22.307,24.177,88157,0
+FSTR.US,D,20110915,000000,24.079,24.402,23.232,23.671,45505,0
+FSTR.US,D,20110916,000000,23.701,23.816,23.252,23.41,66874,0
+FSTR.US,D,20110919,000000,22.901,23.049,22.073,22.668,55727,0
+FSTR.US,D,20110920,000000,22.562,22.843,21.335,21.47,59062,0
+FSTR.US,D,20110921,000000,21.83,22.143,20.427,20.593,38030,0
+FSTR.US,D,20110922,000000,20.349,21.227,19.814,20.777,102530,0
+FSTR.US,D,20110923,000000,20.758,21.802,20.701,21.051,68467,0
+FSTR.US,D,20110926,000000,21.811,21.889,20.748,21.83,40423,0
+FSTR.US,D,20110927,000000,22.336,23.089,21.703,22.901,87012,0
+FSTR.US,D,20110928,000000,22.824,22.941,21.383,21.44,67185,0
+FSTR.US,D,20110929,000000,22.015,22.365,20.447,22.307,69879,0
+FSTR.US,D,20110930,000000,21.849,22.766,21.595,21.655,63350,0
+FSTR.US,D,20111003,000000,21.08,21.909,20.271,20.476,118282,0
+FSTR.US,D,20111004,000000,20.213,21.811,19.943,21.732,191354,0
+FSTR.US,D,20111005,000000,21.792,21.918,20.885,21.51,117365,0
+FSTR.US,D,20111006,000000,21.548,22.375,21.275,22.278,80140,0
+FSTR.US,D,20111007,000000,22.336,22.336,21.5,21.683,89357,0
+FSTR.US,D,20111010,000000,21.957,23.01,21.957,22.98,61084,0
+FSTR.US,D,20111011,000000,22.697,23.506,22.502,23.107,81194,0
+FSTR.US,D,20111012,000000,23.292,24.148,23.193,24.012,52526,0
+FSTR.US,D,20111013,000000,23.749,24.217,23.155,24.148,25235,0
+FSTR.US,D,20111014,000000,24.363,25.094,23.885,24.86,31468,0
+FSTR.US,D,20111017,000000,24.783,24.83,23.925,24.059,49300,0
+FSTR.US,D,20111018,000000,24.167,25.016,23.449,24.792,45782,0
+FSTR.US,D,20111019,000000,24.705,25.026,23.184,23.478,33875,0
+FSTR.US,D,20111020,000000,23.4,23.749,22.355,23.642,37632,0
+FSTR.US,D,20111021,000000,24.334,24.392,23.836,24.287,56663,0
+FSTR.US,D,20111024,000000,24.459,25.796,24.343,25.551,50399,0
+FSTR.US,D,20111025,000000,25.368,25.368,24.1,24.178,44277,0
+FSTR.US,D,20111026,000000,24.666,25.104,23.632,24.92,32495,0
+FSTR.US,D,20111027,000000,25.737,28.25,25.259,26.887,93269,0
+FSTR.US,D,20111028,000000,26.398,26.535,25.425,25.805,74335,0
+FSTR.US,D,20111031,000000,25.167,26.015,24.65,24.844,72868,0
+FSTR.US,D,20111101,000000,24.11,25.33,23.662,24.169,76430,0
+FSTR.US,D,20111102,000000,25.328,28.708,24.9,28.631,118544,0
+FSTR.US,D,20111103,000000,29.17,29.639,28.479,29.395,51909,0
+FSTR.US,D,20111104,000000,28.839,28.947,28.09,28.598,40708,0
+FSTR.US,D,20111107,000000,28.884,28.884,26.993,28.096,31755,0
+FSTR.US,D,20111108,000000,28.358,28.698,27.119,28.348,30712,0
+FSTR.US,D,20111109,000000,27.288,27.71,26.304,26.422,57690,0
+FSTR.US,D,20111110,000000,26.958,27.346,26.519,27.113,40346,0
+FSTR.US,D,20111111,000000,27.567,29.046,27.567,28.874,47059,0
+FSTR.US,D,20111114,000000,28.774,29.01,27.498,28.328,50292,0
+FSTR.US,D,20111115,000000,28.221,29.486,28.106,29.264,40325,0
+FSTR.US,D,20111116,000000,28.64,29.321,28.172,28.221,42171,0
+FSTR.US,D,20111117,000000,28.211,28.25,27.013,27.11,32794,0
+FSTR.US,D,20111118,000000,27.239,27.845,27.086,27.66,38623,0
+FSTR.US,D,20111121,000000,27.138,27.138,26.34,26.37,25695,0
+FSTR.US,D,20111122,000000,26.408,26.408,25.473,25.503,25068,0
+FSTR.US,D,20111123,000000,25.308,25.308,23.925,24.059,31202,0
+FSTR.US,D,20111125,000000,24.208,24.335,23.203,23.273,19218,0
+FSTR.US,D,20111128,000000,24.257,24.743,23.613,24.549,50597,0
+FSTR.US,D,20111129,000000,24.57,24.822,24.188,24.403,26039,0
+FSTR.US,D,20111130,000000,25.425,28.034,25.425,27.974,108670,0
+FSTR.US,D,20111201,000000,27.767,28.459,27.502,27.845,31617,0
+FSTR.US,D,20111202,000000,27.952,28.391,27.406,27.445,28538,0
+FSTR.US,D,20111205,000000,28.022,28.265,27.258,27.923,29117,0
+FSTR.US,D,20111206,000000,27.816,28.809,27.066,28.469,32731,0
+FSTR.US,D,20111207,000000,27.914,28.469,27.426,28.265,18822,0
+FSTR.US,D,20111208,000000,28.022,28.022,26.481,26.647,31934,0
+FSTR.US,D,20111209,000000,26.549,27.739,26.353,27.591,25146,0
+FSTR.US,D,20111212,000000,26.813,27.056,25.789,26.227,50950,0
+FSTR.US,D,20111213,000000,26.412,26.977,25.241,25.553,34746,0
+FSTR.US,D,20111214,000000,25.29,25.896,24.882,25.808,36840,0
+FSTR.US,D,20111215,000000,26.099,26.099,24.318,24.57,52490,0
+FSTR.US,D,20111216,000000,24.872,26.333,24.647,26.207,106406,0
+FSTR.US,D,20111219,000000,26.499,26.939,25.779,25.935,36390,0
+FSTR.US,D,20111220,000000,26.577,27.366,26.118,27.317,83416,0
+FSTR.US,D,20111221,000000,27.096,28.061,26.967,27.904,86668,0
+FSTR.US,D,20111222,000000,27.962,28.986,27.962,28.119,34436,0
+FSTR.US,D,20111223,000000,28.439,28.558,27.767,28.274,51796,0
+FSTR.US,D,20111227,000000,27.581,28.274,27.464,28.002,52962,0
+FSTR.US,D,20111228,000000,27.942,28.196,26.392,26.519,52112,0
+FSTR.US,D,20111229,000000,26.627,27.933,26.509,27.855,53173,0
+FSTR.US,D,20111230,000000,27.845,28.274,27.464,27.581,51300,0
+FSTR.US,D,20120103,000000,28.313,28.76,27.72,28.186,29830,0
+FSTR.US,D,20120104,000000,27.875,28.528,27.875,28.293,20213,0
+FSTR.US,D,20120105,000000,28.167,29.033,27.933,28.469,23773,0
+FSTR.US,D,20120106,000000,28.343,28.439,27.816,28.07,38335,0
+FSTR.US,D,20120109,000000,28.245,28.245,27.797,27.952,21990,0
+FSTR.US,D,20120110,000000,28.489,28.76,28.255,28.607,19909,0
+FSTR.US,D,20120111,000000,28.578,29.259,28.578,29.11,23812,0
+FSTR.US,D,20120112,000000,28.967,29.386,28.77,29.2,13204,0
+FSTR.US,D,20120113,000000,28.74,28.74,28.284,28.401,12710,0
+FSTR.US,D,20120117,000000,28.835,29.126,27.497,28.835,23591,0
+FSTR.US,D,20120118,000000,28.411,29.688,28.411,29.327,32586,0
+FSTR.US,D,20120119,000000,29.16,29.346,28.986,29.279,12412,0
+FSTR.US,D,20120120,000000,29.15,29.249,28.996,29.21,52833,0
+FSTR.US,D,20120123,000000,29.249,29.297,28.79,28.879,25182,0
+FSTR.US,D,20120124,000000,28.656,29.317,28.274,29.13,45351,0
+FSTR.US,D,20120125,000000,28.879,29.289,28.879,29.18,18037,0
+FSTR.US,D,20120126,000000,29.289,29.327,29.025,29.249,16493,0
+FSTR.US,D,20120127,000000,29.18,29.317,28.76,28.859,22456,0
+FSTR.US,D,20120130,000000,28.538,29.346,28.538,29.1,24550,0
+FSTR.US,D,20120131,000000,29.077,29.392,29.058,29.107,27562,0
+FSTR.US,D,20120201,000000,29.346,29.542,29.14,29.395,39658,0
+FSTR.US,D,20120202,000000,29.18,29.532,29.16,29.289,49705,0
+FSTR.US,D,20120203,000000,29.405,30.556,29.249,30.536,93029,0
+FSTR.US,D,20120206,000000,30.225,31.317,30.206,31.004,27451,0
+FSTR.US,D,20120207,000000,31.149,31.813,30.894,31.178,50450,0
+FSTR.US,D,20120208,000000,30.883,31.812,30.883,31.51,21273,0
+FSTR.US,D,20120209,000000,31.335,31.588,30.777,31.205,12469,0
+FSTR.US,D,20120210,000000,30.819,31.024,30.311,30.838,27595,0
+FSTR.US,D,20120213,000000,31.297,31.823,30.653,31.59,22902,0
+FSTR.US,D,20120214,000000,31.435,32.047,31.159,31.843,32179,0
+FSTR.US,D,20120215,000000,31.813,32.066,31.197,31.747,52711,0
+FSTR.US,D,20120216,000000,31.861,32.564,31.6,32.534,43800,0
+FSTR.US,D,20120217,000000,32.446,33.003,32.416,32.818,25453,0
+FSTR.US,D,20120221,000000,33.129,33.129,31.776,32.123,30773,0
+FSTR.US,D,20120222,000000,31.989,32.057,30.721,31.287,42990,0
+FSTR.US,D,20120223,000000,31.237,32.094,30.245,30.653,49489,0
+FSTR.US,D,20120224,000000,30.601,30.601,28.865,29.039,46158,0
+FSTR.US,D,20120227,000000,28.656,29.609,28.391,29.415,69206,0
+FSTR.US,D,20120228,000000,29.405,30.078,29.269,29.717,55287,0
+FSTR.US,D,20120229,000000,29.663,30.074,28.716,28.716,56165,0
+FSTR.US,D,20120301,000000,29.033,29.561,28.119,28.196,50622,0
+FSTR.US,D,20120302,000000,28.211,28.434,26.943,27.146,73957,0
+FSTR.US,D,20120305,000000,26.949,27.581,26.813,27.426,29887,0
+FSTR.US,D,20120306,000000,26.933,27.166,26.503,26.808,35593,0
+FSTR.US,D,20120307,000000,27.031,27.391,26.827,27.031,24300,0
+FSTR.US,D,20120308,000000,27.156,27.4,26.671,27.253,28291,0
+FSTR.US,D,20120309,000000,27.214,28.407,27.214,27.715,19549,0
+FSTR.US,D,20120312,000000,27.695,27.89,27.176,27.449,36126,0
+FSTR.US,D,20120313,000000,27.762,28.815,27.479,28.554,22934,0
+FSTR.US,D,20120314,000000,28.367,28.564,27.527,27.85,16850,0
+FSTR.US,D,20120315,000000,27.937,28.308,27.41,28.251,20278,0
+FSTR.US,D,20120316,000000,27.977,28.318,27.322,27.41,60871,0
+FSTR.US,D,20120319,000000,27.439,29.126,27.234,28.68,35013,0
+FSTR.US,D,20120320,000000,28.504,29.117,28.172,28.524,51485,0
+FSTR.US,D,20120321,000000,28.737,28.805,28.114,28.114,51070,0
+FSTR.US,D,20120322,000000,27.762,28.037,27.381,27.801,59988,0
+FSTR.US,D,20120323,000000,27.909,28.172,27.705,28.047,27568,0
+FSTR.US,D,20120326,000000,28.338,29.002,28.124,28.425,43005,0
+FSTR.US,D,20120327,000000,28.504,28.554,28.124,28.328,41800,0
+FSTR.US,D,20120328,000000,28.328,28.444,27.87,28.162,23500,0
+FSTR.US,D,20120329,000000,27.792,27.997,27.361,27.84,43614,0
+FSTR.US,D,20120330,000000,28.105,28.191,27.517,27.821,30036,0
+FSTR.US,D,20120402,000000,27.645,28.776,27.517,28.584,27902,0
+FSTR.US,D,20120403,000000,28.534,28.67,27.469,27.86,32468,0
+FSTR.US,D,20120404,000000,27.547,27.547,26.748,27.021,40266,0
+FSTR.US,D,20120405,000000,26.768,27.224,26.719,26.837,20531,0
+FSTR.US,D,20120409,000000,26.054,26.415,25.683,26.152,37360,0
+FSTR.US,D,20120410,000000,26.26,26.553,25.517,25.879,41864,0
+FSTR.US,D,20120411,000000,26.279,26.631,26.172,26.523,41565,0
+FSTR.US,D,20120412,000000,26.475,27.361,26.475,27.021,81009,0
+FSTR.US,D,20120413,000000,26.798,27.351,26.69,26.886,26619,0
+FSTR.US,D,20120416,000000,26.971,27.537,26.7,27.204,29700,0
+FSTR.US,D,20120417,000000,27.486,27.828,27.309,27.357,29418,0
+FSTR.US,D,20120418,000000,27.243,27.331,26.7,26.962,23042,0
+FSTR.US,D,20120419,000000,26.894,27.117,26.132,26.24,22107,0
+FSTR.US,D,20120420,000000,26.798,27.351,26.494,27.195,30861,0
+FSTR.US,D,20120423,000000,26.484,27.166,25.772,25.851,41182,0
+FSTR.US,D,20120424,000000,25.851,26.837,25.851,26.415,23615,0
+FSTR.US,D,20120425,000000,26.913,27.176,26.671,26.808,24311,0
+FSTR.US,D,20120426,000000,26.808,26.933,26.553,26.68,22129,0
+FSTR.US,D,20120427,000000,26.788,27.725,26.611,27.645,31982,0
+FSTR.US,D,20120430,000000,27.479,27.527,26.083,26.162,60858,0
+FSTR.US,D,20120501,000000,26.754,27.799,26.206,26.401,75008,0
+FSTR.US,D,20120502,000000,26.298,27.675,26.162,27.479,53336,0
+FSTR.US,D,20120503,000000,27.338,27.338,26.421,26.637,31668,0
+FSTR.US,D,20120504,000000,26.395,26.728,25.995,26.22,34403,0
+FSTR.US,D,20120507,000000,25.985,26.68,25.918,26.142,62133,0
+FSTR.US,D,20120508,000000,26.015,27.041,25.762,26.857,33007,0
+FSTR.US,D,20120509,000000,26.451,27.097,26.246,26.833,39223,0
+FSTR.US,D,20120510,000000,27.172,27.572,26.744,27.319,37805,0
+FSTR.US,D,20120511,000000,26.894,27.224,26.886,27.108,39464,0
+FSTR.US,D,20120514,000000,26.651,27.146,25.762,26.837,32201,0
+FSTR.US,D,20120515,000000,26.837,27.497,26.738,26.953,31242,0
+FSTR.US,D,20120516,000000,27.204,27.371,26.837,26.837,24443,0
+FSTR.US,D,20120517,000000,26.837,27.243,26.758,26.788,31558,0
+FSTR.US,D,20120518,000000,26.784,27.122,26.471,26.617,40016,0
+FSTR.US,D,20120521,000000,26.837,27.479,26.591,27.302,44865,0
+FSTR.US,D,20120522,000000,27.351,27.576,26.553,26.798,49341,0
+FSTR.US,D,20120523,000000,26.572,27.497,26.327,27.371,25550,0
+FSTR.US,D,20120524,000000,27.282,27.282,26.21,27.031,18366,0
+FSTR.US,D,20120525,000000,26.901,27.299,26.774,26.987,16078,0
+FSTR.US,D,20120529,000000,27.152,27.712,26.696,27.182,18286,0
+FSTR.US,D,20120530,000000,26.813,27.017,26.226,26.637,16916,0
+FSTR.US,D,20120531,000000,26.563,27.011,26.152,26.971,62344,0
+FSTR.US,D,20120601,000000,26.147,26.794,25.493,26.177,35516,0
+FSTR.US,D,20120604,000000,26.246,26.265,25.687,25.971,60794,0
+FSTR.US,D,20120605,000000,25.747,26.177,25.483,25.707,75534,0
+FSTR.US,D,20120606,000000,26.089,26.967,25.905,26.891,14662,0
+FSTR.US,D,20120607,000000,27.407,27.407,26.362,26.471,24862,0
+FSTR.US,D,20120608,000000,26.322,27.017,26.216,26.977,18181,0
+FSTR.US,D,20120611,000000,27.077,27.077,25.346,25.365,36921,0
+FSTR.US,D,20120612,000000,25.639,25.737,24.937,25.181,32670,0
+FSTR.US,D,20120613,000000,25.229,25.464,24.466,24.79,38626,0
+FSTR.US,D,20120614,000000,24.809,25.356,24.809,25.278,26922,0
+FSTR.US,D,20120615,000000,25.122,26.127,25.122,26.107,54806,0
+FSTR.US,D,20120618,000000,25.913,26.117,25.483,25.62,34678,0
+FSTR.US,D,20120619,000000,25.787,27.367,25.483,27.309,38182,0
+FSTR.US,D,20120620,000000,27.338,27.672,26.901,27.057,19271,0
+FSTR.US,D,20120621,000000,27.105,27.105,26.04,26.294,20432,0
+FSTR.US,D,20120622,000000,26.431,27.007,26.322,26.949,67751,0
+FSTR.US,D,20120625,000000,26.528,26.764,26.381,26.451,29563,0
+FSTR.US,D,20120626,000000,26.322,26.362,26.02,26.127,13134,0
+FSTR.US,D,20120627,000000,26.03,26.322,25.678,25.846,44247,0
+FSTR.US,D,20120628,000000,25.6,26,25.249,25.953,17641,0
+FSTR.US,D,20120629,000000,26.617,28.277,26.461,27.944,24810,0
+FSTR.US,D,20120702,000000,27.347,27.906,26.686,27.672,32495,0
+FSTR.US,D,20120703,000000,27.562,28.306,27.562,28.306,13200,0
+FSTR.US,D,20120705,000000,28.112,28.316,27.838,28.014,17581,0
+FSTR.US,D,20120706,000000,27.543,27.838,27.077,27.582,21060,0
+FSTR.US,D,20120709,000000,27.347,27.974,26.977,27.828,78306,0
+FSTR.US,D,20120710,000000,28.004,28.14,27.407,27.692,21677,0
+FSTR.US,D,20120711,000000,27.397,28.316,27.057,28.267,45051,0
+FSTR.US,D,20120712,000000,28.093,28.552,27.602,28.432,26394,0
+FSTR.US,D,20120713,000000,28.462,29.693,28.462,29.517,41998,0
+FSTR.US,D,20120716,000000,29.214,29.214,28.629,28.659,11878,0
+FSTR.US,D,20120717,000000,28.793,29.898,28.034,29.624,31661,0
+FSTR.US,D,20120718,000000,29.487,30.572,29.322,30.124,29717,0
+FSTR.US,D,20120719,000000,30.203,30.279,29.391,29.624,13134,0
+FSTR.US,D,20120720,000000,29.214,29.713,28.394,28.972,51927,0
+FSTR.US,D,20120723,000000,28.159,29.105,27.944,28.581,44506,0
+FSTR.US,D,20120724,000000,28.61,28.922,27.087,27.182,17394,0
+FSTR.US,D,20120725,000000,27.779,28.532,26.637,28.218,110896,0
+FSTR.US,D,20120726,000000,28.228,29.009,27.916,28.562,40697,0
+FSTR.US,D,20120727,000000,28.744,30.553,28.384,30.114,35479,0
+FSTR.US,D,20120730,000000,30.213,30.66,29.312,29.332,18619,0
+FSTR.US,D,20120731,000000,29.302,29.956,28.394,28.903,33561,0
+FSTR.US,D,20120801,000000,29.302,30.65,28.306,28.306,60708,0
+FSTR.US,D,20120802,000000,28.306,29.175,27.838,28.169,19060,0
+FSTR.US,D,20120803,000000,29.284,29.723,28.452,29.42,13011,0
+FSTR.US,D,20120806,000000,29.332,30.357,29.332,29.753,16898,0
+FSTR.US,D,20120807,000000,30.154,30.591,29.371,29.587,36997,0
+FSTR.US,D,20120808,000000,29.204,30.494,29.056,30.406,40831,0
+FSTR.US,D,20120809,000000,31.305,32.487,30.64,32.251,45453,0
+FSTR.US,D,20120810,000000,32.291,32.838,31.9,32.163,35497,0
+FSTR.US,D,20120813,000000,32.183,32.515,31.315,31.833,27003,0
+FSTR.US,D,20120814,000000,32.143,32.965,32.143,32.625,42539,0
+FSTR.US,D,20120815,000000,32.389,33.668,32.389,33.523,41703,0
+FSTR.US,D,20120816,000000,33.563,34.694,33.309,34.451,38058,0
+FSTR.US,D,20120817,000000,34.166,34.166,33.366,33.736,65738,0
+FSTR.US,D,20120820,000000,33.504,33.504,32.74,32.916,37587,0
+FSTR.US,D,20120821,000000,33.376,33.454,32.555,32.886,50888,0
+FSTR.US,D,20120822,000000,32.683,32.935,31.727,32.212,45573,0
+FSTR.US,D,20120823,000000,32.281,32.75,31.746,32.163,31024,0
+FSTR.US,D,20120824,000000,32.183,32.577,31.677,32.271,22988,0
+FSTR.US,D,20120827,000000,32.36,33.085,32.251,32.886,25261,0
+FSTR.US,D,20120828,000000,32.819,32.945,31.89,32.408,39612,0
+FSTR.US,D,20120829,000000,32.36,32.467,31.746,32.057,21634,0
+FSTR.US,D,20120830,000000,31.668,31.794,30.912,31.012,26240,0
+FSTR.US,D,20120831,000000,31.424,31.804,30.983,31.404,34538,0
+FSTR.US,D,20120904,000000,31.295,32.575,30.972,32.35,69510,0
+FSTR.US,D,20120905,000000,32.482,32.727,31.006,31.299,58106,0
+FSTR.US,D,20120906,000000,31.554,32.862,31.544,32.842,34235,0
+FSTR.US,D,20120907,000000,33.019,33.019,32.375,32.804,24536,0
+FSTR.US,D,20120910,000000,32.951,33.001,32.108,32.227,26329,0
+FSTR.US,D,20120911,000000,32.208,33.032,31.895,32.852,51411,0
+FSTR.US,D,20120912,000000,32.901,33.304,32.66,33.136,16175,0
+FSTR.US,D,20120913,000000,33.176,34.258,32.61,32.698,104307,0
+FSTR.US,D,20120914,000000,32.814,34.044,32.814,33.44,46860,0
+FSTR.US,D,20120917,000000,33.362,33.674,32.881,33.657,27824,0
+FSTR.US,D,20120918,000000,33.411,34.084,33.316,34.054,29670,0
+FSTR.US,D,20120919,000000,34.213,34.213,33.539,33.879,19779,0
+FSTR.US,D,20120920,000000,33.569,33.752,32.266,32.57,29675,0
+FSTR.US,D,20120921,000000,33.186,33.186,32.345,32.961,57236,0
+FSTR.US,D,20120924,000000,32.727,33.284,32.59,33.136,29476,0
+FSTR.US,D,20120925,000000,33.352,33.362,32.6,32.921,35327,0
+FSTR.US,D,20120926,000000,33.096,33.186,32.698,32.911,17593,0
+FSTR.US,D,20120927,000000,32.639,32.901,32.492,32.669,13450,0
+FSTR.US,D,20120928,000000,32.482,33.001,31.603,31.613,67794,0
+FSTR.US,D,20121001,000000,31.779,32.452,31.554,32.013,25760,0
+FSTR.US,D,20121002,000000,32.266,32.266,30.771,32.031,13867,0
+FSTR.US,D,20121003,000000,32.003,32.442,31.865,32.325,19040,0
+FSTR.US,D,20121004,000000,32.394,32.727,31.905,32.679,18473,0
+FSTR.US,D,20121005,000000,32.53,33.216,32.295,32.502,16800,0
+FSTR.US,D,20121008,000000,32.746,32.794,31.885,32.089,19199,0
+FSTR.US,D,20121009,000000,32.041,32.58,31.865,31.924,20977,0
+FSTR.US,D,20121010,000000,32.013,32.237,31.573,32.031,27886,0
+FSTR.US,D,20121011,000000,32.385,32.51,32.003,32.256,16994,0
+FSTR.US,D,20121012,000000,32.276,32.515,31.722,31.847,24723,0
+FSTR.US,D,20121015,000000,31.905,32.051,31.27,31.855,14125,0
+FSTR.US,D,20121016,000000,31.993,32.901,31.573,32.814,35148,0
+FSTR.US,D,20121017,000000,32.991,33.416,32.649,33.332,14441,0
+FSTR.US,D,20121018,000000,33.196,33.743,32.031,32.089,20991,0
+FSTR.US,D,20121019,000000,31.885,32.804,31.28,31.817,26369,0
+FSTR.US,D,20121022,000000,31.827,32.227,31.408,31.761,11696,0
+FSTR.US,D,20121023,000000,31.554,32.256,30.946,31.915,88067,0
+FSTR.US,D,20121024,000000,32.365,32.365,31.583,31.915,15965,0
+FSTR.US,D,20121025,000000,32.168,32.168,31.378,31.865,9274,0
+FSTR.US,D,20121026,000000,31.779,31.817,31.26,31.613,11093,0
+FSTR.US,D,20121031,000000,31.741,32.266,31.093,32.266,14072,0
+FSTR.US,D,20121101,000000,32.482,36.216,32.482,35.424,56480,0
+FSTR.US,D,20121102,000000,35.727,36.01,34.956,35.902,74396,0
+FSTR.US,D,20121105,000000,35.795,35.922,35.396,35.679,71261,0
+FSTR.US,D,20121106,000000,35.708,36.872,35.599,36.412,39645,0
+FSTR.US,D,20121107,000000,35.767,36.158,35.132,35.882,39752,0
+FSTR.US,D,20121108,000000,35.699,35.961,35.189,35.357,42857,0
+FSTR.US,D,20121109,000000,35.093,35.669,35.063,35.454,32684,0
+FSTR.US,D,20121112,000000,35.52,36.343,35.307,36.08,76700,0
+FSTR.US,D,20121113,000000,35.777,36.148,35.777,35.951,6012,0
+FSTR.US,D,20121114,000000,35.961,36.245,35.424,35.491,22909,0
+FSTR.US,D,20121115,000000,35.569,36.148,35.268,36.09,26349,0
+FSTR.US,D,20121116,000000,36.519,36.627,35.942,36.226,32022,0
+FSTR.US,D,20121119,000000,36.852,37.085,36.07,37.076,25990,0
+FSTR.US,D,20121120,000000,36.862,37.888,36.852,37.662,28081,0
+FSTR.US,D,20121121,000000,37.984,38.241,37.682,38.211,23621,0
+FSTR.US,D,20121123,000000,38.366,38.727,38.073,38.356,10415,0
+FSTR.US,D,20121126,000000,38.63,39.344,38.014,39.159,39383,0
+FSTR.US,D,20121127,000000,39.196,39.344,39.05,39.139,55881,0
+FSTR.US,D,20121128,000000,38.913,40.362,38.669,39.91,20545,0
+FSTR.US,D,20121129,000000,40.282,40.76,40.144,40.752,108236,0
+FSTR.US,D,20121130,000000,40.752,40.752,40.097,40.517,44671,0
+FSTR.US,D,20121203,000000,40.556,41.063,40.507,40.752,51938,0
+FSTR.US,D,20121204,000000,39.94,40.938,39.94,40.938,41192,0
+FSTR.US,D,20121205,000000,41.107,41.107,39.806,40.034,47042,0
+FSTR.US,D,20121206,000000,40.188,41.216,39.456,41.087,39649,0
+FSTR.US,D,20121207,000000,41.285,41.285,40.854,41.058,21428,0
+FSTR.US,D,20121210,000000,41.146,41.315,40.101,40.66,46743,0
+FSTR.US,D,20121211,000000,40.99,41.176,40.61,41.058,43900,0
+FSTR.US,D,20121212,000000,41.305,41.323,40.893,41.236,56944,0
+FSTR.US,D,20121213,000000,41.315,41.619,40.326,41.166,60835,0
+FSTR.US,D,20121214,000000,41.107,41.421,41.077,41.315,36014,0
+FSTR.US,D,20121217,000000,41.47,42.821,41.196,42.242,39518,0
+FSTR.US,D,20121218,000000,42.479,42.642,41.323,42.498,36165,0
+FSTR.US,D,20121219,000000,42.594,42.594,41.559,42.449,44697,0
+FSTR.US,D,20121220,000000,42.469,42.652,41.95,42.233,35179,0
+FSTR.US,D,20121221,000000,41.813,42.878,41.579,42.38,75621,0
+FSTR.US,D,20121224,000000,42.518,42.682,41,41.638,30408,0
+FSTR.US,D,20121226,000000,41.735,42.37,40.98,41.265,83742,0
+FSTR.US,D,20121227,000000,41.196,41.768,40.106,41.648,57147,0
+FSTR.US,D,20121228,000000,41.51,42.4,41.196,41.911,44334,0
+FSTR.US,D,20121231,000000,42.017,42.888,41.94,42.489,44297,0
+FSTR.US,D,20130102,000000,42.662,44.405,42.576,43.251,72921,0
+FSTR.US,D,20130103,000000,42.888,43.611,42.566,42.657,24203,0
+FSTR.US,D,20130104,000000,42.996,43.202,42.594,42.751,29248,0
+FSTR.US,D,20130107,000000,42.761,42.976,42.39,42.672,39410,0
+FSTR.US,D,20130108,000000,42.771,43.691,42.682,43.544,55644,0
+FSTR.US,D,20130109,000000,43.788,43.788,42.751,43.162,48165,0
+FSTR.US,D,20130110,000000,43.671,43.671,43.005,43.28,28593,0
+FSTR.US,D,20130111,000000,43.232,43.447,42.4,42.898,74192,0
+FSTR.US,D,20130114,000000,42.682,43.182,42.429,42.761,56688,0
+FSTR.US,D,20130115,000000,42.31,43.428,42.31,42.986,38516,0
+FSTR.US,D,20130116,000000,42.966,43.27,42.821,42.976,18169,0
+FSTR.US,D,20130117,000000,43.319,43.495,39.258,42.966,38051,0
+FSTR.US,D,20130118,000000,42.888,42.888,42.35,42.566,40287,0
+FSTR.US,D,20130122,000000,42.721,43.104,42.32,42.946,32703,0
+FSTR.US,D,20130123,000000,42.546,43.114,42.067,42.692,39483,0
+FSTR.US,D,20130124,000000,43.241,43.817,42.841,43.289,27487,0
+FSTR.US,D,20130125,000000,43.28,43.671,42.047,42.633,30653,0
+FSTR.US,D,20130128,000000,42.39,43.759,42.183,43.034,39894,0
+FSTR.US,D,20130129,000000,43.054,43.456,42.731,43.044,76002,0
+FSTR.US,D,20130130,000000,43.034,43.144,41.862,41.979,46338,0
+FSTR.US,D,20130131,000000,42.037,43.251,42.037,42.36,48033,0
+FSTR.US,D,20130201,000000,42.546,43.094,42.37,42.682,28524,0
+FSTR.US,D,20130204,000000,42.642,43.005,41.53,41.763,28493,0
+FSTR.US,D,20130205,000000,41.969,42.623,41.969,42.508,40759,0
+FSTR.US,D,20130206,000000,42.35,43.232,42.252,43.044,32450,0
+FSTR.US,D,20130207,000000,43.044,43.914,42.571,43.72,64462,0
+FSTR.US,D,20130208,000000,42.956,42.956,37.137,41.823,125579,0
+FSTR.US,D,20130211,000000,41.832,42.35,41.295,41.763,60813,0
+FSTR.US,D,20130212,000000,41.93,42.888,41.93,42.528,36798,0
+FSTR.US,D,20130213,000000,42.702,42.811,42.173,42.489,47133,0
+FSTR.US,D,20130214,000000,42.39,43.592,42.302,43.064,58743,0
+FSTR.US,D,20130215,000000,43.378,44.092,43.144,43.348,75741,0
+FSTR.US,D,20130219,000000,43.701,44.131,43.338,43.691,76212,0
+FSTR.US,D,20130220,000000,43.847,43.847,43.005,43.005,79529,0
+FSTR.US,D,20130221,000000,43.251,43.485,42.087,42.292,62745,0
+FSTR.US,D,20130222,000000,42.518,42.604,41.579,42.027,45729,0
+FSTR.US,D,20130225,000000,42.134,42.154,40.316,40.561,46128,0
+FSTR.US,D,20130226,000000,40.893,41.391,40.893,41.315,20653,0
+FSTR.US,D,20130227,000000,41.362,41.872,40.97,41.559,30894,0
+FSTR.US,D,20130228,000000,41.47,43.72,41.45,43.192,66298,0
+FSTR.US,D,20130301,000000,42.633,43.592,42.633,42.936,25925,0
+FSTR.US,D,20130304,000000,42.711,43.114,42.4,42.781,44432,0
+FSTR.US,D,20130305,000000,42.946,43.495,42.888,43.398,26879,0
+FSTR.US,D,20130306,000000,43.495,43.495,42.771,43.054,18736,0
+FSTR.US,D,20130307,000000,43.182,43.418,40.923,43.28,18795,0
+FSTR.US,D,20130308,000000,43.817,44.082,43.621,43.817,43351,0
+FSTR.US,D,20130311,000000,43.671,44.434,43.592,44.014,82473,0
+FSTR.US,D,20130312,000000,44.053,44.258,42.936,43.232,32516,0
+FSTR.US,D,20130313,000000,43.398,43.799,42.888,43.319,24419,0
+FSTR.US,D,20130314,000000,43.388,44.034,43.388,43.894,12654,0
+FSTR.US,D,20130315,000000,43.73,43.954,43.299,43.368,58166,0
+FSTR.US,D,20130318,000000,43.172,43.799,43.074,43.328,20051,0
+FSTR.US,D,20130319,000000,43.505,43.553,43.054,43.153,17239,0
+FSTR.US,D,20130320,000000,43.524,43.524,42.996,43.486,20886,0
+FSTR.US,D,20130321,000000,43.064,43.437,42.989,43.182,15715,0
+FSTR.US,D,20130322,000000,43.192,43.368,42.926,43.182,24542,0
+FSTR.US,D,20130325,000000,43.418,43.711,43.084,43.309,13350,0
+FSTR.US,D,20130326,000000,43.671,43.874,43.093,43.447,13231,0
+FSTR.US,D,20130327,000000,43.27,43.602,43.064,43.182,14968,0
+FSTR.US,D,20130328,000000,43.328,44.044,43.095,43.348,63349,0
+FSTR.US,D,20130401,000000,42.986,43.319,42.575,42.966,38925,0
+FSTR.US,D,20130402,000000,43.144,43.192,42.751,43.172,41611,0
+FSTR.US,D,20130403,000000,43.064,43.064,42.545,42.652,47163,0
+FSTR.US,D,20130404,000000,42.575,42.614,41.9,42.271,42618,0
+FSTR.US,D,20130405,000000,42.721,42.721,41.519,42.086,35334,0
+FSTR.US,D,20130408,000000,42.281,42.33,41.714,41.91,15133,0
+FSTR.US,D,20130409,000000,42.066,42.147,41.284,41.37,25393,0
+FSTR.US,D,20130410,000000,41.36,43.114,41.36,42.898,31225,0
+FSTR.US,D,20130411,000000,42.986,43.592,42.657,43.104,26321,0
+FSTR.US,D,20130412,000000,42.966,43.034,42.056,42.106,24946,0
+FSTR.US,D,20130415,000000,41.988,41.988,39.873,39.972,68494,0
+FSTR.US,D,20130416,000000,40.118,41.066,39.364,41.027,32009,0
+FSTR.US,D,20130417,000000,40.793,41.647,39.512,40.49,30385,0
+FSTR.US,D,20130418,000000,40.294,40.912,39.061,39.355,38032,0
+FSTR.US,D,20130419,000000,39.394,40.051,39.151,39.521,29861,0
+FSTR.US,D,20130422,000000,39.58,39.767,38.788,39.424,22748,0
+FSTR.US,D,20130423,000000,40.176,40.324,39.207,39.777,22746,0
+FSTR.US,D,20130424,000000,39.873,40.255,39.345,39.922,32141,0
+FSTR.US,D,20130425,000000,40.147,40.53,39.718,39.962,10990,0
+FSTR.US,D,20130426,000000,39.922,39.922,38.963,38.972,27356,0
+FSTR.US,D,20130429,000000,39.002,40.364,39.002,40.364,20182,0
+FSTR.US,D,20130430,000000,40.628,43.934,40.628,43.212,42341,0
+FSTR.US,D,20130501,000000,43.212,43.691,41.37,41.627,69537,0
+FSTR.US,D,20130502,000000,42.047,42.429,41.419,41.861,22121,0
+FSTR.US,D,20130503,000000,42.527,43.964,42.527,43.328,27726,0
+FSTR.US,D,20130506,000000,43.232,43.894,43.014,43.524,9207,0
+FSTR.US,D,20130507,000000,43.894,44.142,42.956,44.054,14555,0
+FSTR.US,D,20130508,000000,44.054,44.054,42.463,43.192,34873,0
+FSTR.US,D,20130509,000000,43.153,43.388,42.251,42.536,26370,0
+FSTR.US,D,20130510,000000,42.468,43.158,42.468,43.005,11470,0
+FSTR.US,D,20130513,000000,42.986,43.838,42.41,42.83,8196,0
+FSTR.US,D,20130514,000000,42.761,43.789,42.35,43.573,18881,0
+FSTR.US,D,20130515,000000,43.328,44.893,43.212,44.377,30631,0
+FSTR.US,D,20130516,000000,44.387,44.532,43.808,44.004,25650,0
+FSTR.US,D,20130517,000000,44.357,44.983,44.014,44.522,22440,0
+FSTR.US,D,20130520,000000,44.522,45.443,44.396,44.718,21381,0
+FSTR.US,D,20130521,000000,44.727,45.228,44.258,44.756,12703,0
+FSTR.US,D,20130522,000000,44.766,45.433,43.187,43.534,17838,0
+FSTR.US,D,20130523,000000,43.299,44.416,43.299,44.2,12119,0
+FSTR.US,D,20130524,000000,44.103,44.532,43.515,44.103,15347,0
+FSTR.US,D,20130528,000000,44.699,45.463,44.19,44.69,26694,0
+FSTR.US,D,20130529,000000,44.464,45.268,44.038,44.238,15028,0
+FSTR.US,D,20130530,000000,44.522,44.522,43.398,43.808,17898,0
+FSTR.US,D,20130531,000000,43.319,44.261,42.996,43.369,18412,0
+FSTR.US,D,20130603,000000,43.466,43.904,41.988,43.553,41538,0
+FSTR.US,D,20130604,000000,43.553,44.19,42.936,43.544,29583,0
+FSTR.US,D,20130605,000000,43.631,44.17,42.859,42.908,23402,0
+FSTR.US,D,20130606,000000,42.936,43.73,42.114,43.73,29146,0
+FSTR.US,D,20130607,000000,44.093,44.777,43.348,44.19,25690,0
+FSTR.US,D,20130610,000000,44.298,44.806,43.691,44.542,29954,0
+FSTR.US,D,20130611,000000,44.074,45.023,43.83,44.7,26687,0
+FSTR.US,D,20130612,000000,45.13,45.13,43.651,43.691,20043,0
+FSTR.US,D,20130613,000000,43.681,44.671,43.379,44.582,7907,0
+FSTR.US,D,20130614,000000,44.388,44.631,42.898,42.908,17139,0
+FSTR.US,D,20130617,000000,43.338,43.77,42.554,43.093,24507,0
+FSTR.US,D,20130618,000000,43.093,43.553,42.79,43.083,26449,0
+FSTR.US,D,20130619,000000,43.093,43.437,42.016,42.142,20648,0
+FSTR.US,D,20130620,000000,41.664,42.936,41.212,42.527,28893,0
+FSTR.US,D,20130621,000000,42.77,43.681,42.564,42.641,60837,0
+FSTR.US,D,20130624,000000,42.379,43.111,41.87,42.29,16079,0
+FSTR.US,D,20130625,000000,42.81,43.222,41.645,42.651,22510,0
+FSTR.US,D,20130626,000000,42.878,43.408,41.448,42.339,15619,0
+FSTR.US,D,20130627,000000,42.71,44.024,41.703,43.76,21532,0
+FSTR.US,D,20130628,000000,43.554,43.995,42.005,42.308,151983,0
+FSTR.US,D,20130701,000000,42.379,44.024,41.596,43.77,12101,0
+FSTR.US,D,20130702,000000,43.77,43.885,42.016,42.976,37388,0
+FSTR.US,D,20130703,000000,42.641,43.348,42.641,43.123,2938,0
+FSTR.US,D,20130705,000000,44.024,44.454,43.573,43.73,12182,0
+FSTR.US,D,20130708,000000,43.72,44.308,42.691,43.935,11450,0
+FSTR.US,D,20130709,000000,44.054,44.507,43.289,44.064,26260,0
+FSTR.US,D,20130710,000000,43.905,44.074,43.73,43.875,16977,0
+FSTR.US,D,20130711,000000,44.259,44.259,43.755,43.965,18920,0
+FSTR.US,D,20130712,000000,43.945,44.308,43.711,43.856,16581,0
+FSTR.US,D,20130715,000000,43.935,44.259,43.935,44.22,11679,0
+FSTR.US,D,20130716,000000,44.308,44.436,44.024,44.269,15502,0
+FSTR.US,D,20130717,000000,44.445,44.896,43.828,44.896,23718,0
+FSTR.US,D,20130718,000000,45.052,46.579,45.052,45.836,33193,0
+FSTR.US,D,20130719,000000,45.826,46.589,45.796,46.267,10704,0
+FSTR.US,D,20130722,000000,46.267,46.555,45.953,46.522,11499,0
+FSTR.US,D,20130723,000000,46.619,46.921,46.129,46.786,15309,0
+FSTR.US,D,20130724,000000,46.911,46.911,45.991,46.199,12515,0
+FSTR.US,D,20130725,000000,46.297,46.872,46.277,46.777,17116,0
+FSTR.US,D,20130726,000000,46.569,46.569,45.914,45.933,10665,0
+FSTR.US,D,20130729,000000,45.648,45.881,44.984,45.15,16946,0
+FSTR.US,D,20130730,000000,45.405,45.658,44.846,45.444,18365,0
+FSTR.US,D,20130731,000000,45.494,46.257,45.386,45.524,8339,0
+FSTR.US,D,20130801,000000,46.327,46.532,46.247,46.484,8690,0
+FSTR.US,D,20130802,000000,46.327,46.609,45.553,45.991,29127,0
+FSTR.US,D,20130805,000000,45.886,46.718,44.964,45.317,40963,0
+FSTR.US,D,20130806,000000,43.251,43.251,38.337,39.85,126889,0
+FSTR.US,D,20130807,000000,40.352,45.914,40.352,42.603,54939,0
+FSTR.US,D,20130808,000000,42.78,44.436,42.544,42.603,23592,0
+FSTR.US,D,20130809,000000,42.603,42.926,41.618,41.635,22168,0
+FSTR.US,D,20130812,000000,41.547,42.448,41.547,42.006,32351,0
+FSTR.US,D,20130813,000000,42.181,42.428,41.625,41.967,33931,0
+FSTR.US,D,20130814,000000,41.938,42.478,41.374,41.664,32359,0
+FSTR.US,D,20130815,000000,41.586,41.821,41.398,41.693,44584,0
+FSTR.US,D,20130816,000000,41.791,42.28,41.498,41.596,31519,0
+FSTR.US,D,20130819,000000,41.879,42.065,41.312,41.468,26705,0
+FSTR.US,D,20130820,000000,41.713,42.535,41.538,41.693,19236,0
+FSTR.US,D,20130821,000000,41.751,42.307,41.733,41.83,39783,0
+FSTR.US,D,20130822,000000,41.86,43.073,41.821,42.458,7326,0
+FSTR.US,D,20130823,000000,42.497,43.033,42.478,42.878,15209,0
+FSTR.US,D,20130826,000000,42.936,43.398,42.458,42.72,28628,0
+FSTR.US,D,20130827,000000,42.349,43.524,41.85,41.996,37193,0
+FSTR.US,D,20130828,000000,42.133,42.478,41.821,42.24,28923,0
+FSTR.US,D,20130829,000000,42.27,42.936,41.84,42.006,21581,0
+FSTR.US,D,20130830,000000,42.123,42.622,41.329,41.575,59027,0
+FSTR.US,D,20130903,000000,42.046,43.329,41.073,41.576,15390,0
+FSTR.US,D,20130904,000000,41.606,42.172,41.093,41.596,37033,0
+FSTR.US,D,20130905,000000,41.86,42.565,41.635,42.281,26143,0
+FSTR.US,D,20130906,000000,42.468,42.86,41.528,42.106,18565,0
+FSTR.US,D,20130909,000000,42.409,42.831,42.153,42.623,25848,0
+FSTR.US,D,20130910,000000,42.996,44.006,42.379,43.79,14750,0
+FSTR.US,D,20130911,000000,43.819,44.006,42.662,43.064,18423,0
+FSTR.US,D,20130912,000000,42.575,43.703,41.957,42.399,37174,0
+FSTR.US,D,20130913,000000,42.536,43.173,42.212,43.054,19198,0
+FSTR.US,D,20130916,000000,43.507,43.673,43.054,43.429,33297,0
+FSTR.US,D,20130917,000000,43.594,44.34,43.329,44.036,22022,0
+FSTR.US,D,20130918,000000,44.192,45.467,43.673,44.868,32521,0
+FSTR.US,D,20130919,000000,44.987,45.417,43.996,44.868,19122,0
+FSTR.US,D,20130920,000000,44.987,45.859,44.476,45.388,42355,0
+FSTR.US,D,20130923,000000,45.222,45.859,45.036,45.143,21290,0
+FSTR.US,D,20130924,000000,45.348,45.749,44.623,45.368,16530,0
+FSTR.US,D,20130925,000000,45.368,46.122,45.153,45.3,29487,0
+FSTR.US,D,20130926,000000,45.309,45.378,44.643,44.907,15203,0
+FSTR.US,D,20130927,000000,44.448,45.447,44.085,44.868,20305,0
+FSTR.US,D,20130930,000000,44.506,45.154,44.496,44.859,24534,0
+FSTR.US,D,20131001,000000,44.838,44.888,44.467,44.878,25069,0
+FSTR.US,D,20131002,000000,44.613,45.075,44.105,44.251,36085,0
+FSTR.US,D,20131003,000000,44.29,44.73,43.183,44.496,24998,0
+FSTR.US,D,20131004,000000,44.38,45.556,44.38,44.711,10408,0
+FSTR.US,D,20131007,000000,44.35,44.35,43.497,43.594,18200,0
+FSTR.US,D,20131008,000000,43.78,43.819,42.614,42.86,28467,0
+FSTR.US,D,20131009,000000,43.064,43.429,42.497,43.006,27957,0
+FSTR.US,D,20131010,000000,43.536,44.105,43.124,44.095,16733,0
+FSTR.US,D,20131011,000000,44.085,45.759,43.742,45.661,22855,0
+FSTR.US,D,20131014,000000,45.417,46.77,44.967,46.408,19486,0
+FSTR.US,D,20131015,000000,46.32,46.721,45.437,45.632,13162,0
+FSTR.US,D,20131016,000000,45.984,46.31,45.398,45.879,12848,0
+FSTR.US,D,20131017,000000,45.575,46.073,45.447,45.769,13367,0
+FSTR.US,D,20131018,000000,45.819,46.77,45.477,46.526,28829,0
+FSTR.US,D,20131021,000000,46.652,47.024,45.006,46.994,21224,0
+FSTR.US,D,20131022,000000,47.034,47.034,46.349,46.583,24795,0
+FSTR.US,D,20131023,000000,46.418,47.024,46.27,46.945,16937,0
+FSTR.US,D,20131024,000000,47.034,47.034,46.142,46.564,23671,0
+FSTR.US,D,20131025,000000,46.75,47.515,46.506,47.438,15713,0
+FSTR.US,D,20131028,000000,47.319,47.495,46.935,47.369,9182,0
+FSTR.US,D,20131029,000000,46.799,47.172,46.389,46.945,15815,0
+FSTR.US,D,20131030,000000,46.974,47.289,46.152,46.478,13162,0
+FSTR.US,D,20131031,000000,46.312,46.635,45.721,45.85,23655,0
+FSTR.US,D,20131101,000000,43.713,46.458,43.713,45.407,40100,0
+FSTR.US,D,20131104,000000,45.467,46.955,45.241,46.76,37546,0
+FSTR.US,D,20131105,000000,48.005,49.004,45.966,46.468,29325,0
+FSTR.US,D,20131106,000000,46.652,47.838,45.396,45.749,16980,0
+FSTR.US,D,20131107,000000,46.132,46.428,44.231,44.438,11847,0
+FSTR.US,D,20131108,000000,44.505,45.575,44.505,44.759,14488,0
+FSTR.US,D,20131111,000000,44.759,45.251,44.35,44.584,58770,0
+FSTR.US,D,20131112,000000,44.544,44.693,41.943,42.879,74701,0
+FSTR.US,D,20131113,000000,42.692,43.099,42.046,42.545,47350,0
+FSTR.US,D,20131114,000000,42.389,43.242,42.389,43.015,11223,0
+FSTR.US,D,20131115,000000,42.947,44.105,42.702,43.829,24589,0
+FSTR.US,D,20131118,000000,44.124,44.231,42.879,42.927,14795,0
+FSTR.US,D,20131119,000000,42.821,43.762,42.153,42.507,30304,0
+FSTR.US,D,20131120,000000,42.711,42.721,41.996,42.389,15984,0
+FSTR.US,D,20131121,000000,42.418,43.163,41.996,42.87,19692,0
+FSTR.US,D,20131122,000000,42.614,43.458,42.614,43.054,22448,0
+FSTR.US,D,20131125,000000,43.467,44.663,43.025,44.182,11529,0
+FSTR.US,D,20131126,000000,43.857,44.967,43.857,44.788,19999,0
+FSTR.US,D,20131127,000000,44.917,45.281,44.584,45.153,16937,0
+FSTR.US,D,20131129,000000,45.529,46.136,45.311,45.967,10751,0
+FSTR.US,D,20131202,000000,45.947,46.458,43.623,43.809,10815,0
+FSTR.US,D,20131203,000000,43.653,44.457,43.054,43.271,20699,0
+FSTR.US,D,20131204,000000,43.034,43.742,42.741,43.074,14265,0
+FSTR.US,D,20131205,000000,43.054,43.233,41.888,42.468,11292,0
+FSTR.US,D,20131206,000000,42.781,43.742,42.24,43.555,15499,0
+FSTR.US,D,20131209,000000,43.359,44.242,42.623,43.419,29162,0
+FSTR.US,D,20131210,000000,42.888,43.329,42.791,43.223,20903,0
+FSTR.US,D,20131211,000000,43.262,43.429,41.956,42.201,51390,0
+FSTR.US,D,20131212,000000,42.642,44.75,42.359,44.37,31812,0
+FSTR.US,D,20131213,000000,44.585,44.799,44.183,44.203,19067,0
+FSTR.US,D,20131216,000000,44.486,45.751,44.36,45.39,19270,0
+FSTR.US,D,20131217,000000,45.439,45.469,44.797,45.144,7135,0
+FSTR.US,D,20131218,000000,45.34,45.84,44.067,45.39,37217,0
+FSTR.US,D,20131219,000000,45.33,45.509,44.389,45.273,14785,0
+FSTR.US,D,20131220,000000,45.429,46.025,45.173,45.673,66988,0
+FSTR.US,D,20131223,000000,45.741,46.065,45.37,45.791,22227,0
+FSTR.US,D,20131224,000000,45.801,46.879,45.076,46.528,21415,0
+FSTR.US,D,20131226,000000,46.879,47.302,46.351,46.595,21311,0
+FSTR.US,D,20131227,000000,46.763,47.116,45.996,46.292,14785,0
+FSTR.US,D,20131230,000000,46.292,46.565,45.683,46.025,29365,0
+FSTR.US,D,20131231,000000,45.938,46.539,45.683,46.381,24675,0
+FSTR.US,D,20140102,000000,46.312,46.391,45.243,45.409,20634,0
+FSTR.US,D,20140103,000000,45.439,46.134,45.33,45.84,9096,0
+FSTR.US,D,20140106,000000,46.045,46.094,44.928,45.163,13153,0
+FSTR.US,D,20140107,000000,45.193,45.558,44.634,45.134,18948,0
+FSTR.US,D,20140108,000000,45.203,45.673,44.193,44.849,30589,0
+FSTR.US,D,20140109,000000,45.017,45.489,44.223,44.703,14071,0
+FSTR.US,D,20140110,000000,44.819,45.273,44.145,45.273,21210,0
+FSTR.US,D,20140113,000000,45.311,45.33,43.399,44.525,20187,0
+FSTR.US,D,20140114,000000,44.614,44.77,43.82,44.76,12746,0
+FSTR.US,D,20140115,000000,44.731,44.928,44.067,44.712,12905,0
+FSTR.US,D,20140116,000000,44.614,45.213,43.967,44.722,16619,0
+FSTR.US,D,20140117,000000,44.799,45.429,43.897,44.067,16619,0
+FSTR.US,D,20140121,000000,44.223,45.213,44.223,44.849,21922,0
+FSTR.US,D,20140122,000000,44.76,44.988,44.35,44.928,21717,0
+FSTR.US,D,20140123,000000,44.78,45.519,44.78,45.163,45488,0
+FSTR.US,D,20140124,000000,44.419,44.77,43.173,43.555,34771,0
+FSTR.US,D,20140127,000000,43.752,43.81,42.711,43.134,28957,0
+FSTR.US,D,20140128,000000,43.262,43.329,42.926,43.281,26868,0
+FSTR.US,D,20140129,000000,42.956,43.858,42.075,42.339,22432,0
+FSTR.US,D,20140130,000000,42.781,43.722,42.181,43.438,30080,0
+FSTR.US,D,20140131,000000,42.585,42.721,42.085,42.231,34158,0
+FSTR.US,D,20140203,000000,42.329,42.329,39.836,40.21,51034,0
+FSTR.US,D,20140204,000000,40.701,40.701,39.318,40.22,43373,0
+FSTR.US,D,20140205,000000,42.133,42.133,39.683,39.956,38885,0
+FSTR.US,D,20140206,000000,40.269,40.849,39.817,39.986,27389,0
+FSTR.US,D,20140207,000000,40.369,40.908,39.367,40.259,29375,0
+FSTR.US,D,20140210,000000,40.505,40.584,39.976,40.18,38019,0
+FSTR.US,D,20140211,000000,40.369,41.74,40.075,41.261,19067,0
+FSTR.US,D,20140212,000000,41.496,41.82,41.132,41.585,16023,0
+FSTR.US,D,20140213,000000,41.212,43.271,40.76,42.309,15966,0
+FSTR.US,D,20140214,000000,42.575,42.89,42.105,42.652,19720,0
+FSTR.US,D,20140218,000000,42.369,44.518,42.28,42.672,25472,0
+FSTR.US,D,20140219,000000,42.399,42.869,41.849,42.105,26071,0
+FSTR.US,D,20140220,000000,42.359,43.604,42.161,43.094,21038,0
+FSTR.US,D,20140221,000000,43.429,43.429,41.416,41.78,58234,0
+FSTR.US,D,20140224,000000,41.78,42.555,41.369,42.349,28578,0
+FSTR.US,D,20140225,000000,42.389,43.233,42.015,42.83,20724,0
+FSTR.US,D,20140226,000000,42.662,43.937,42.633,43.281,19327,0
+FSTR.US,D,20140227,000000,43.104,44.173,43.104,44.155,27659,0
+FSTR.US,D,20140228,000000,45.086,45.721,44.467,45.596,37510,0
+FSTR.US,D,20140303,000000,45.027,45.558,43.887,43.897,27528,0
+FSTR.US,D,20140304,000000,44.604,46.45,44.33,45.821,49204,0
+FSTR.US,D,20140305,000000,45.83,45.83,44.869,45.173,28549,0
+FSTR.US,D,20140306,000000,45.144,46.332,45.144,46.194,20169,0
+FSTR.US,D,20140307,000000,46.341,47.479,46.232,46.595,22490,0
+FSTR.US,D,20140310,000000,46.292,46.749,45.409,45.996,29984,0
+FSTR.US,D,20140311,000000,45.644,46.154,44.624,45.066,25249,0
+FSTR.US,D,20140312,000000,44.869,45.624,44.243,45.429,24102,0
+FSTR.US,D,20140313,000000,45.624,46.125,45.144,45.203,42429,0
+FSTR.US,D,20140314,000000,45.243,46.066,44.585,45.596,30080,0
+FSTR.US,D,20140317,000000,45.751,46.224,45.154,45.987,24179,0
+FSTR.US,D,20140318,000000,46.233,46.372,45.459,46.323,19613,0
+FSTR.US,D,20140319,000000,46.233,46.323,45.253,45.449,15710,0
+FSTR.US,D,20140320,000000,45.233,46.313,45.213,45.429,23347,0
+FSTR.US,D,20140321,000000,45.479,46.204,44.31,45.558,49854,0
+FSTR.US,D,20140324,000000,45.066,45.781,44.664,45.409,27971,0
+FSTR.US,D,20140325,000000,45.811,46.131,44.75,45.509,23914,0
+FSTR.US,D,20140326,000000,45.293,46.036,44.978,45.173,46363,0
+FSTR.US,D,20140327,000000,45.066,45.549,44.712,45.173,20522,0
+FSTR.US,D,20140328,000000,45.39,46.224,45.007,45.046,16483,0
+FSTR.US,D,20140331,000000,45.489,46.626,45.35,45.977,32173,0
+FSTR.US,D,20140401,000000,46.165,46.978,45.974,46.784,21030,0
+FSTR.US,D,20140402,000000,46.968,47.323,46.352,47.166,25605,0
+FSTR.US,D,20140403,000000,47.206,47.343,46.705,47.008,21429,0
+FSTR.US,D,20140404,000000,47.49,47.549,46.812,47.087,65906,0
+FSTR.US,D,20140407,000000,47.107,47.265,46.017,46.744,40630,0
+FSTR.US,D,20140408,000000,46.939,47.704,46.939,47.442,35655,0
+FSTR.US,D,20140409,000000,47.618,47.951,47.372,47.833,21634,0
+FSTR.US,D,20140410,000000,47.891,48.236,47.53,47.724,54044,0
+FSTR.US,D,20140411,000000,47.813,48.325,47.226,47.823,36915,0
+FSTR.US,D,20140414,000000,47.724,48.471,46.831,47.274,27317,0
+FSTR.US,D,20140415,000000,47.471,47.675,46.471,47.048,29312,0
+FSTR.US,D,20140416,000000,47.559,47.734,46.889,47.461,22813,0
+FSTR.US,D,20140417,000000,47.461,48.325,46.725,48.295,30470,0
+FSTR.US,D,20140421,000000,48.404,48.404,47.588,48.088,22609,0
+FSTR.US,D,20140422,000000,48.776,49.021,48.097,48.716,20854,0
+FSTR.US,D,20140423,000000,48.557,49.059,48.335,48.404,43403,0
+FSTR.US,D,20140424,000000,48.815,48.854,48.01,48.167,29269,0
+FSTR.US,D,20140425,000000,47.873,48.518,46.744,47.226,25246,0
+FSTR.US,D,20140428,000000,47.628,47.667,46.135,46.958,21199,0
+FSTR.US,D,20140429,000000,46.774,47.038,45.987,46.243,21455,0
+FSTR.US,D,20140430,000000,46.253,46.566,45.549,46.471,27984,0
+FSTR.US,D,20140501,000000,45.539,46.253,44.889,45.761,40170,0
+FSTR.US,D,20140502,000000,46.086,46.252,45.243,45.911,45159,0
+FSTR.US,D,20140505,000000,44.409,45.911,44.163,45.37,83529,0
+FSTR.US,D,20140506,000000,44.988,46.135,44.918,45.409,63881,0
+FSTR.US,D,20140507,000000,45.499,45.586,43.986,45.253,30105,0
+FSTR.US,D,20140508,000000,45.35,45.771,44.506,44.76,30374,0
+FSTR.US,D,20140509,000000,44.664,45.977,44.32,45.831,65412,0
+FSTR.US,D,20140512,000000,46.056,48.878,45.683,48.471,51970,0
+FSTR.US,D,20140513,000000,48.577,48.617,47.843,48.216,40592,0
+FSTR.US,D,20140514,000000,48.677,48.677,47.313,47.843,69063,0
+FSTR.US,D,20140515,000000,47.471,47.648,45.781,46.224,31630,0
+FSTR.US,D,20140516,000000,46.145,46.889,45.243,46.793,24209,0
+FSTR.US,D,20140519,000000,46.812,47.588,46.793,47.372,21376,0
+FSTR.US,D,20140520,000000,47.058,47.058,44.978,45.479,35676,0
+FSTR.US,D,20140521,000000,45.449,46.764,45.105,46.695,36438,0
+FSTR.US,D,20140522,000000,46.715,47.442,46.323,47.107,24813,0
+FSTR.US,D,20140523,000000,47.216,48.557,47.216,48.51,31442,0
+FSTR.US,D,20140527,000000,49.07,51.758,49.07,51.436,51335,0
+FSTR.US,D,20140528,000000,51.436,51.502,50.276,51.152,54588,0
+FSTR.US,D,20140529,000000,51.054,51.109,50.245,50.748,24936,0
+FSTR.US,D,20140530,000000,50.895,51.396,49.855,50.13,27933,0
+FSTR.US,D,20140602,000000,50.237,51.436,48.796,49.61,31201,0
+FSTR.US,D,20140603,000000,49.964,50.13,48.844,49.267,19278,0
+FSTR.US,D,20140604,000000,49.148,50.106,48.422,50.081,32462,0
+FSTR.US,D,20140605,000000,50.375,51.397,49.984,51.22,48122,0
+FSTR.US,D,20140606,000000,51.651,52.821,51.651,52.37,46091,0
+FSTR.US,D,20140609,000000,52.409,53.45,52.379,53.017,26457,0
+FSTR.US,D,20140610,000000,53.411,53.694,52.928,53.598,19961,0
+FSTR.US,D,20140611,000000,53.664,53.664,52.035,52.272,16407,0
+FSTR.US,D,20140612,000000,52.193,52.193,50.385,50.739,32257,0
+FSTR.US,D,20140613,000000,51.055,51.437,50.013,51.19,44532,0
+FSTR.US,D,20140616,000000,51.367,51.367,50.19,51.2,33026,0
+FSTR.US,D,20140617,000000,50.946,51.681,50.946,51.289,15742,0
+FSTR.US,D,20140618,000000,48.304,51.543,48.304,50.926,38542,0
+FSTR.US,D,20140619,000000,50.759,51.937,50.759,51.593,22038,0
+FSTR.US,D,20140620,000000,51.338,52.045,51.338,51.908,44938,0
+FSTR.US,D,20140623,000000,51.799,51.859,51.114,51.651,12818,0
+FSTR.US,D,20140624,000000,51.721,52.302,51.721,51.977,51415,0
+FSTR.US,D,20140625,000000,51.641,52.173,51.289,52.084,31881,0
+FSTR.US,D,20140626,000000,51.957,52.409,50.966,51.259,20177,0
+FSTR.US,D,20140627,000000,50.759,53.606,50.759,53.232,93159,0
+FSTR.US,D,20140630,000000,52.918,53.321,52.242,53.146,24452,0
+FSTR.US,D,20140701,000000,53.548,54.814,53.321,54.726,51991,0
+FSTR.US,D,20140702,000000,54.736,55.246,54.619,54.863,39308,0
+FSTR.US,D,20140703,000000,55.393,55.679,54.579,55.433,17060,0
+FSTR.US,D,20140707,000000,55.197,55.699,54.176,54.355,29723,0
+FSTR.US,D,20140708,000000,54.176,54.431,53.175,53.479,22318,0
+FSTR.US,D,20140709,000000,53.654,53.95,52.703,52.958,17233,0
+FSTR.US,D,20140710,000000,52.282,52.282,51.005,51.464,20585,0
+FSTR.US,D,20140711,000000,51.18,51.259,50.338,50.532,27398,0
+FSTR.US,D,20140714,000000,50.966,51.269,50.532,50.709,23979,0
+FSTR.US,D,20140715,000000,50.621,51.417,49.875,50.829,27847,0
+FSTR.US,D,20140716,000000,51.124,51.397,50.272,51.005,23824,0
+FSTR.US,D,20140717,000000,50.876,51.259,49.031,49.218,26351,0
+FSTR.US,D,20140718,000000,49.011,49.835,48.726,49.658,37145,0
+FSTR.US,D,20140721,000000,49.316,49.57,48.952,49.52,11259,0
+FSTR.US,D,20140722,000000,50.013,50.415,49.09,50.2,17391,0
+FSTR.US,D,20140723,000000,50.081,50.493,49.55,50.081,18657,0
+FSTR.US,D,20140724,000000,49.895,51.171,49.658,49.875,28492,0
+FSTR.US,D,20140725,000000,49.355,49.707,48.374,48.617,31288,0
+FSTR.US,D,20140728,000000,48.577,49.1,47.568,48.518,18665,0
+FSTR.US,D,20140729,000000,48.344,48.811,47.282,47.411,70235,0
+FSTR.US,D,20140730,000000,47.568,47.867,47.273,47.587,36908,0
+FSTR.US,D,20140731,000000,46.791,47.627,45.398,45.809,45579,0
+FSTR.US,D,20140801,000000,45.809,46.39,45.319,46.054,78304,0
+FSTR.US,D,20140804,000000,46.054,49.316,45.556,47.989,99910,0
+FSTR.US,D,20140805,000000,47.881,48.893,46.987,48.518,47850,0
+FSTR.US,D,20140806,000000,48.205,49.09,47.989,48.607,33218,0
+FSTR.US,D,20140807,000000,48.617,48.982,48.412,48.844,21415,0
+FSTR.US,D,20140808,000000,48.972,50.267,48.687,50.091,22674,0
+FSTR.US,D,20140811,000000,50.572,51.947,50.464,51.269,39824,0
+FSTR.US,D,20140812,000000,50.936,51.427,50.233,51.171,37780,0
+FSTR.US,D,20140813,000000,51.455,51.815,50.966,51.474,18931,0
+FSTR.US,D,20140814,000000,51.328,51.908,50.508,51.19,39588,0
+FSTR.US,D,20140815,000000,52.045,52.045,50.296,51.543,54385,0
+FSTR.US,D,20140818,000000,51.493,53.704,51.357,52.968,35168,0
+FSTR.US,D,20140819,000000,53.184,53.832,51.879,52.213,31393,0
+FSTR.US,D,20140820,000000,51.769,52.693,51.308,51.543,32971,0
+FSTR.US,D,20140821,000000,51.631,52.045,50.375,51.563,23817,0
+FSTR.US,D,20140822,000000,51.249,52.035,50.779,51.483,44272,0
+FSTR.US,D,20140825,000000,51.603,52.447,51.603,52.153,11120,0
+FSTR.US,D,20140826,000000,52.193,52.782,52.143,52.467,17036,0
+FSTR.US,D,20140827,000000,52.723,53.194,52.312,52.535,24142,0
+FSTR.US,D,20140828,000000,52.516,52.713,51.289,51.289,18509,0
+FSTR.US,D,20140829,000000,51.407,52.227,51.23,51.513,13410,0
+FSTR.US,D,20140902,000000,51.879,52.535,50.228,52.035,22859,0
+FSTR.US,D,20140903,000000,52.438,52.821,51.21,51.357,13559,0
+FSTR.US,D,20140904,000000,51.779,51.779,50.728,50.866,27749,0
+FSTR.US,D,20140905,000000,50.669,52.084,50.409,51.631,27541,0
+FSTR.US,D,20140908,000000,51.279,52.37,48.804,51.75,18299,0
+FSTR.US,D,20140909,000000,51.377,51.927,50.08,50.818,44999,0
+FSTR.US,D,20140910,000000,50.678,51.447,49.834,50.14,32773,0
+FSTR.US,D,20140911,000000,49.667,51.483,49.411,51.171,23302,0
+FSTR.US,D,20140912,000000,51.004,51.318,49.236,49.382,19344,0
+FSTR.US,D,20140915,000000,48.744,49.275,47.761,48.213,36804,0
+FSTR.US,D,20140916,000000,47.86,49.098,47.86,48.714,12490,0
+FSTR.US,D,20140917,000000,48.625,49.304,48.075,48.154,20220,0
+FSTR.US,D,20140918,000000,48.252,49.353,47.888,48.605,16078,0
+FSTR.US,D,20140919,000000,48.605,48.605,47.477,48.213,41065,0
+FSTR.US,D,20140922,000000,48.154,48.292,47.212,47.536,20011,0
+FSTR.US,D,20140923,000000,47.192,47.81,46.16,46.553,23807,0
+FSTR.US,D,20140924,000000,46.553,47.222,46.1,46.543,45802,0
+FSTR.US,D,20140925,000000,45.982,46.504,45.865,46.09,28471,0
+FSTR.US,D,20140926,000000,46.562,46.72,45.992,46.456,41136,0
+FSTR.US,D,20140929,000000,45.992,47.044,45.865,46.621,26116,0
+FSTR.US,D,20140930,000000,46.729,46.885,45.127,45.137,31824,0
+FSTR.US,D,20141001,000000,45.247,45.247,43.841,44.224,36711,0
+FSTR.US,D,20141002,000000,44.174,45.875,44.146,45.374,59850,0
+FSTR.US,D,20141003,000000,45.785,46.446,44.842,44.971,30246,0
+FSTR.US,D,20141006,000000,45.197,46.229,44.941,45.108,27658,0
+FSTR.US,D,20141007,000000,45.01,45.049,43.802,44.194,38039,0
+FSTR.US,D,20141008,000000,43.968,44.744,43.968,44.441,56149,0
+FSTR.US,D,20141009,000000,44.293,45.628,43.242,43.497,30046,0
+FSTR.US,D,20141010,000000,43.31,43.918,43.044,43.203,69542,0
+FSTR.US,D,20141013,000000,43.262,43.978,43.134,43.29,70017,0
+FSTR.US,D,20141014,000000,43.859,45.207,43.242,44.441,64734,0
+FSTR.US,D,20141015,000000,43.998,46.69,43.233,46.387,41689,0
+FSTR.US,D,20141016,000000,45.523,47.79,45.523,47.074,25981,0
+FSTR.US,D,20141017,000000,47.78,47.78,45.59,45.647,46756,0
+FSTR.US,D,20141020,000000,45.552,46.494,45.394,46.436,31575,0
+FSTR.US,D,20141021,000000,46.749,47.555,46.012,46.866,21681,0
+FSTR.US,D,20141022,000000,47.152,47.152,43.998,45.855,24929,0
+FSTR.US,D,20141023,000000,46.446,47.309,46.18,46.68,39698,0
+FSTR.US,D,20141024,000000,46.71,47.448,46.229,47.369,21344,0
+FSTR.US,D,20141027,000000,46.798,47.938,46.476,47.545,24290,0
+FSTR.US,D,20141028,000000,47.967,50.856,47.967,50.639,37043,0
+FSTR.US,D,20141029,000000,50.08,51.024,49.509,50.13,35015,0
+FSTR.US,D,20141030,000000,49.745,52.183,49.146,52.045,39888,0
+FSTR.US,D,20141031,000000,52.074,53.332,51.997,53.147,51882,0
+FSTR.US,D,20141103,000000,52.909,53.461,50.62,52.535,36583,0
+FSTR.US,D,20141104,000000,50.11,52.065,49.824,51.573,40367,0
+FSTR.US,D,20141105,000000,51.819,53.394,49.392,51.573,43433,0
+FSTR.US,D,20141106,000000,51.455,53.137,50.808,52.045,24339,0
+FSTR.US,D,20141107,000000,52.183,52.183,51.308,51.563,23345,0
+FSTR.US,D,20141110,000000,51.769,52.605,51.113,52.605,26542,0
+FSTR.US,D,20141111,000000,52.252,52.634,50.984,51.533,32240,0
+FSTR.US,D,20141112,000000,51.171,52.753,49.736,52.565,30617,0
+FSTR.US,D,20141113,000000,52.457,52.762,50.905,50.905,18167,0
+FSTR.US,D,20141114,000000,48.42,51.143,48.42,50.778,13433,0
+FSTR.US,D,20141117,000000,50.778,50.778,49.864,50.09,13721,0
+FSTR.US,D,20141118,000000,50.17,50.531,49.697,50.042,18198,0
+FSTR.US,D,20141119,000000,49.736,51.237,47.898,48.075,51272,0
+FSTR.US,D,20141120,000000,48.067,48.724,47.671,48.401,41707,0
+FSTR.US,D,20141121,000000,49.265,49.265,44.961,47.555,47296,0
+FSTR.US,D,20141124,000000,47.565,48.473,46.955,47.359,50390,0
+FSTR.US,D,20141125,000000,47.604,48.188,47.044,47.378,39475,0
+FSTR.US,D,20141126,000000,47.408,48.871,46.915,47.054,42435,0
+FSTR.US,D,20141128,000000,46.759,46.885,45.493,45.543,20332,0
+FSTR.US,D,20141201,000000,45.619,47.172,44.607,45.306,53365,0
+FSTR.US,D,20141202,000000,45.049,46.66,44.612,46.15,34604,0
+FSTR.US,D,20141203,000000,47.025,47.575,45.992,47.025,16583,0
+FSTR.US,D,20141204,000000,46.886,48.547,46.543,48.176,31741,0
+FSTR.US,D,20141205,000000,48.009,50.153,47.94,49.179,37101,0
+FSTR.US,D,20141208,000000,49.788,50.663,47.34,47.605,37988,0
+FSTR.US,D,20141209,000000,46.975,49.414,46.553,49.278,22207,0
+FSTR.US,D,20141210,000000,48.962,48.962,46.71,47.183,19598,0
+FSTR.US,D,20141211,000000,47.33,48.716,47.07,47.595,18706,0
+FSTR.US,D,20141212,000000,46.906,48.225,46.862,46.985,16515,0
+FSTR.US,D,20141215,000000,47.429,47.801,46.553,46.641,17999,0
+FSTR.US,D,20141216,000000,46.66,49.071,45.442,46.318,53573,0
+FSTR.US,D,20141217,000000,46.318,47.595,45.775,47.035,72426,0
+FSTR.US,D,20141218,000000,47.722,48.657,47.075,48.577,22109,0
+FSTR.US,D,20141219,000000,48.324,49.031,47.537,47.959,53664,0
+FSTR.US,D,20141222,000000,48.284,48.547,47.409,47.959,14945,0
+FSTR.US,D,20141223,000000,48.009,48.215,47.791,48.059,27771,0
+FSTR.US,D,20141224,000000,48.166,48.834,47.409,48.462,12034,0
+FSTR.US,D,20141226,000000,48.627,49.12,48.393,48.825,17850,0
+FSTR.US,D,20141229,000000,48.491,49.788,47.969,48.146,27384,0
+FSTR.US,D,20141230,000000,48.244,48.254,47.969,48.205,15037,0
+FSTR.US,D,20141231,000000,48.235,48.374,47.517,47.762,22710,0
+FSTR.US,D,20150102,000000,47.92,47.92,46.591,47.243,14975,0
+FSTR.US,D,20150105,000000,47.831,47.831,45.522,45.982,28325,0
+FSTR.US,D,20150106,000000,46.436,48.854,46.436,48.059,31820,0
+FSTR.US,D,20150107,000000,48.344,48.344,47.223,47.89,16948,0
+FSTR.US,D,20150108,000000,48.274,48.637,47.31,48.567,18846,0
+FSTR.US,D,20150109,000000,48.412,49.001,47.541,47.999,21397,0
+FSTR.US,D,20150112,000000,48.116,48.116,47.015,47.389,19194,0
+FSTR.US,D,20150113,000000,48.077,48.577,47.3,48.264,37713,0
+FSTR.US,D,20150114,000000,48.547,48.547,46.268,47.635,17760,0
+FSTR.US,D,20150115,000000,46.867,47.95,46.031,47.065,24669,0
+FSTR.US,D,20150116,000000,47.163,48.839,45.6,48.205,44734,0
+FSTR.US,D,20150120,000000,48.647,49.409,48.176,48.274,35464,0
+FSTR.US,D,20150121,000000,48.383,49.748,47.95,49.278,74886,0
+FSTR.US,D,20150122,000000,49.414,50.203,49.189,49.512,91451,0
+FSTR.US,D,20150123,000000,49.502,50.378,48.854,49.788,25121,0
+FSTR.US,D,20150126,000000,50.319,50.398,49.414,49.748,41311,0
+FSTR.US,D,20150127,000000,49.179,49.607,48.039,48.215,22394,0
+FSTR.US,D,20150128,000000,47.801,47.969,46.77,46.965,27524,0
+FSTR.US,D,20150129,000000,46.975,49.061,46.946,49.061,31447,0
+FSTR.US,D,20150130,000000,48.518,49.748,46.446,46.621,33363,0
+FSTR.US,D,20150202,000000,46.73,48.195,46.611,48.195,26631,0
+FSTR.US,D,20150203,000000,48.186,50.752,48.068,50.299,26804,0
+FSTR.US,D,20150204,000000,49.817,50.486,48.577,48.696,19507,0
+FSTR.US,D,20150205,000000,49.149,49.66,48.617,49.641,29028,0
+FSTR.US,D,20150206,000000,49.346,50.005,49.219,49.336,18697,0
+FSTR.US,D,20150209,000000,49.473,50.088,48.587,48.706,22317,0
+FSTR.US,D,20150210,000000,48.677,49.239,48.587,48.903,11441,0
+FSTR.US,D,20150211,000000,48.883,49.071,47.831,48.284,18957,0
+FSTR.US,D,20150212,000000,48.577,48.854,47.89,48.334,29902,0
+FSTR.US,D,20150213,000000,48.334,48.933,47.861,48.393,14730,0
+FSTR.US,D,20150217,000000,48.205,48.363,47.585,48.225,15745,0
+FSTR.US,D,20150218,000000,48.412,48.647,47.841,48.528,12961,0
+FSTR.US,D,20150219,000000,48.126,48.736,47.841,48.244,16976,0
+FSTR.US,D,20150220,000000,48.235,48.726,48.186,48.412,70323,0
+FSTR.US,D,20150223,000000,48.166,49.336,47.585,48.51,15148,0
+FSTR.US,D,20150224,000000,48.422,49.169,48.422,48.913,17797,0
+FSTR.US,D,20150225,000000,48.913,49.199,48.491,48.657,27524,0
+FSTR.US,D,20150226,000000,48.344,49.375,48.344,49.081,21177,0
+FSTR.US,D,20150227,000000,48.726,49.268,48.186,48.205,31681,0
+FSTR.US,D,20150302,000000,48.146,49.199,48.146,48.491,18304,0
+FSTR.US,D,20150303,000000,51.137,51.137,46.631,46.7,50947,0
+FSTR.US,D,20150304,000000,45.765,45.765,38.52,38.55,238567,0
+FSTR.US,D,20150305,000000,38.921,39.215,36.787,37.201,163314,0
+FSTR.US,D,20150306,000000,36.817,37.466,36.386,36.601,167078,0
+FSTR.US,D,20150309,000000,37.693,39.64,36.631,38.961,144909,0
+FSTR.US,D,20150310,000000,38.156,39.345,37.368,39.207,56438,0
+FSTR.US,D,20150311,000000,40.555,43.075,40.555,42.476,140699,0
+FSTR.US,D,20150312,000000,42.092,44.296,42.092,44.217,116929,0
+FSTR.US,D,20150313,000000,44.031,44.642,43.558,43.941,72230,0
+FSTR.US,D,20150316,000000,44.817,46.325,43.627,44.197,143747,0
+FSTR.US,D,20150317,000000,44.021,46.483,43.901,44.642,98133,0
+FSTR.US,D,20150318,000000,44.632,45.035,43.587,44.976,65016,0
+FSTR.US,D,20150319,000000,44.602,45.478,44.395,44.787,44800,0
+FSTR.US,D,20150320,000000,44.897,45.272,44.296,44.837,77513,0
+FSTR.US,D,20150323,000000,44.897,46.127,44.622,45.232,79848,0
+FSTR.US,D,20150324,000000,44.986,45.548,44.277,45.025,57297,0
+FSTR.US,D,20150325,000000,44.807,45.617,44.758,45.222,72635,0
+FSTR.US,D,20150326,000000,44.867,45.478,44.847,44.936,41143,0
+FSTR.US,D,20150327,000000,45.113,45.792,44.877,45.635,42058,0
+FSTR.US,D,20150330,000000,45.329,46.403,44.867,45.468,86756,0
+FSTR.US,D,20150331,000000,45.035,47.033,45.035,46.738,71884,0
+FSTR.US,D,20150401,000000,45.518,45.882,43.431,45.713,135112,0
+FSTR.US,D,20150402,000000,45.379,47.221,45.349,46.453,54045,0
+FSTR.US,D,20150406,000000,46.048,46.255,45.31,45.587,44496,0
+FSTR.US,D,20150407,000000,45.577,45.617,44.956,45.301,74021,0
+FSTR.US,D,20150408,000000,45.084,45.607,44.672,45.232,66032,0
+FSTR.US,D,20150409,000000,44.787,45.379,43.996,44.296,41380,0
+FSTR.US,D,20150410,000000,44.296,44.415,44.119,44.296,38503,0
+FSTR.US,D,20150413,000000,44.119,44.346,44.11,44.207,58413,0
+FSTR.US,D,20150414,000000,44.296,44.572,43.951,44.227,26921,0
+FSTR.US,D,20150415,000000,43.881,45.329,43.881,44.887,46517,0
+FSTR.US,D,20150416,000000,44.692,44.857,44.001,44.71,35521,0
+FSTR.US,D,20150417,000000,44.296,44.296,43.647,44.09,67962,0
+FSTR.US,D,20150420,000000,44.167,45.084,43.558,44.522,44169,0
+FSTR.US,D,20150421,000000,44.602,45.064,44.208,44.602,34864,0
+FSTR.US,D,20150422,000000,44.602,45.094,44.1,44.562,22140,0
+FSTR.US,D,20150423,000000,44.701,44.887,44.09,44.493,30985,0
+FSTR.US,D,20150424,000000,44.692,44.867,44.366,44.622,27895,0
+FSTR.US,D,20150427,000000,44.847,45.359,43.677,44.081,48154,0
+FSTR.US,D,20150428,000000,44.227,45.762,44.187,44.512,55294,0
+FSTR.US,D,20150429,000000,44.247,44.562,43.627,44.306,39722,0
+FSTR.US,D,20150430,000000,43.901,44.011,41.451,42.062,58210,0
+FSTR.US,D,20150501,000000,42.112,42.632,41.461,41.491,56178,0
+FSTR.US,D,20150504,000000,42.062,42.652,41.698,42.022,47442,0
+FSTR.US,D,20150505,000000,42.248,42.426,40.546,40.822,63798,0
+FSTR.US,D,20150506,000000,38.194,43.263,38.194,41.116,89541,0
+FSTR.US,D,20150507,000000,40.852,42.112,40.107,40.911,61686,0
+FSTR.US,D,20150508,000000,41.352,41.461,40.486,41.305,72128,0
+FSTR.US,D,20150511,000000,41.096,42.288,41.096,41.756,45207,0
+FSTR.US,D,20150512,000000,41.737,41.806,40.457,41.491,43865,0
+FSTR.US,D,20150513,000000,41.471,41.934,40.526,41.295,102605,0
+FSTR.US,D,20150514,000000,41.61,41.649,40.822,41.333,52418,0
+FSTR.US,D,20150515,000000,41.126,41.126,40.37,40.655,42884,0
+FSTR.US,D,20150518,000000,40.33,40.882,40.075,40.16,41346,0
+FSTR.US,D,20150519,000000,40.438,40.438,39.16,39.611,88891,0
+FSTR.US,D,20150520,000000,39.71,40.075,39.14,39.374,48458,0
+FSTR.US,D,20150521,000000,39.235,40.19,39.235,39.591,48762,0
+FSTR.US,D,20150522,000000,39.571,39.966,39.434,39.493,57397,0
+FSTR.US,D,20150526,000000,39.275,39.441,38.794,38.97,87802,0
+FSTR.US,D,20150527,000000,39.189,39.335,38.331,39.01,89906,0
+FSTR.US,D,20150528,000000,38.616,39.15,38.549,38.912,50165,0
+FSTR.US,D,20150529,000000,38.774,38.774,37.405,37.553,46833,0
+FSTR.US,D,20150601,000000,38.214,38.214,36.954,37.12,76380,0
+FSTR.US,D,20150602,000000,37.061,38.233,37.022,37.16,61297,0
+FSTR.US,D,20150603,000000,37.376,38.34,37.12,37.976,41753,0
+FSTR.US,D,20150604,000000,38.155,38.606,37.632,37.947,51911,0
+FSTR.US,D,20150605,000000,37.957,37.957,37.435,37.76,50287,0
+FSTR.US,D,20150608,000000,37.76,38.194,37.464,37.799,71824,0
+FSTR.US,D,20150609,000000,37.75,37.806,36.726,36.884,55446,0
+FSTR.US,D,20150610,000000,37.12,37.564,36.707,36.765,65183,0
+FSTR.US,D,20150611,000000,36.954,37.219,36.56,36.667,28832,0
+FSTR.US,D,20150612,000000,36.628,36.677,35.858,35.918,62309,0
+FSTR.US,D,20150615,000000,35.791,35.928,34.736,34.806,58250,0
+FSTR.US,D,20150616,000000,34.521,35.061,34.155,35.002,65251,0
+FSTR.US,D,20150617,000000,34.953,35.308,34.046,34.224,46781,0
+FSTR.US,D,20150618,000000,34.224,34.786,34.066,34.491,93768,0
+FSTR.US,D,20150619,000000,34.616,35.782,34.587,35.513,62208,0
+FSTR.US,D,20150622,000000,35.633,35.888,35.308,35.603,43231,0
+FSTR.US,D,20150623,000000,35.643,35.782,35.368,35.416,90740,0
+FSTR.US,D,20150624,000000,35.425,35.573,35.16,35.455,54596,0
+FSTR.US,D,20150625,000000,35.407,35.407,34.786,34.943,36026,0
+FSTR.US,D,20150626,000000,34.903,35.268,34.577,34.826,129386,0
+FSTR.US,D,20150629,000000,33.938,34.736,33.938,34.205,72051,0
+FSTR.US,D,20150630,000000,34.351,34.636,33.464,34.106,89502,0
+FSTR.US,D,20150701,000000,34.587,35.248,34.106,34.972,76820,0
+FSTR.US,D,20150702,000000,34.883,35.543,33.318,33.405,108178,0
+FSTR.US,D,20150706,000000,33.336,33.81,32.963,33.318,51856,0
+FSTR.US,D,20150707,000000,33.268,33.919,32.804,33.7,101175,0
+FSTR.US,D,20150708,000000,33.524,33.652,33.149,33.554,72153,0
+FSTR.US,D,20150709,000000,33.859,33.957,33.504,33.839,69514,0
+FSTR.US,D,20150710,000000,34.125,34.421,33.604,33.77,33387,0
+FSTR.US,D,20150713,000000,33.869,34.401,33.8,33.889,50740,0
+FSTR.US,D,20150714,000000,33.71,33.78,32.322,32.401,74924,0
+FSTR.US,D,20150715,000000,32.538,32.638,31.007,31.572,121922,0
+FSTR.US,D,20150716,000000,31.79,32.538,31.78,32.272,72153,0
+FSTR.US,D,20150717,000000,32.322,33.366,32.262,33.04,143493,0
+FSTR.US,D,20150720,000000,32.953,33.385,32.853,33.06,82200,0
+FSTR.US,D,20150721,000000,33.003,33.346,32.282,32.401,45667,0
+FSTR.US,D,20150722,000000,32.391,32.548,31.277,31.327,45362,0
+FSTR.US,D,20150723,000000,31.533,31.533,30.025,30.32,69818,0
+FSTR.US,D,20150724,000000,30.204,30.281,29.68,29.86,52871,0
+FSTR.US,D,20150727,000000,29.73,30.36,29.621,30.055,71747,0
+FSTR.US,D,20150728,000000,30.015,30.065,29.238,29.288,51145,0
+FSTR.US,D,20150729,000000,29.118,29.965,29.011,29.405,32068,0
+FSTR.US,D,20150730,000000,29.405,29.76,28.607,29.188,42216,0
+FSTR.US,D,20150731,000000,29.355,29.73,28.763,28.923,35924,0
+FSTR.US,D,20150803,000000,28.853,29.138,27.415,27.591,136394,0
+FSTR.US,D,20150804,000000,22.665,24.122,19.936,20.694,579451,0
+FSTR.US,D,20150805,000000,20.694,20.743,18.909,19.777,445701,0
+FSTR.US,D,20150806,000000,19.777,20.359,19.462,19.62,201390,0
+FSTR.US,D,20150807,000000,19.561,20.251,19.432,19.502,216051,0
+FSTR.US,D,20150810,000000,19.61,19.946,19.402,19.67,185709,0
+FSTR.US,D,20150811,000000,19.777,20.497,19.521,19.946,195659,0
+FSTR.US,D,20150812,000000,19.717,19.856,19.235,19.561,178302,0
+FSTR.US,D,20150813,000000,19.492,19.6,19.039,19.078,80068,0
+FSTR.US,D,20150814,000000,18.999,19.432,18.684,19.215,100365,0
+FSTR.US,D,20150817,000000,19.265,19.412,18.783,19.157,124313,0
+FSTR.US,D,20150818,000000,19.334,19.61,18.831,19.492,105336,0
+FSTR.US,D,20150819,000000,19.364,19.364,18.724,18.939,72559,0
+FSTR.US,D,20150820,000000,18.753,18.831,18.279,18.476,95696,0
+FSTR.US,D,20150821,000000,18.191,18.506,17.896,17.955,306774,0
+FSTR.US,D,20150824,000000,17.422,18.082,16.919,17.334,202969,0
+FSTR.US,D,20150825,000000,17.787,17.787,16.368,16.408,168051,0
+FSTR.US,D,20150826,000000,16.781,16.781,16.358,16.466,176473,0
+FSTR.US,D,20150827,000000,16.466,16.82,16.072,16.436,240711,0
+FSTR.US,D,20150828,000000,16.446,17.807,16.318,17.353,129082,0
+FSTR.US,D,20150831,000000,17.254,17.866,17.107,17.667,101479,0
+FSTR.US,D,20150901,000000,17.442,17.561,16.89,16.949,106249,0
+FSTR.US,D,20150902,000000,17.029,17.107,16.474,16.623,81299,0
+FSTR.US,D,20150903,000000,16.623,16.84,16.218,16.268,124935,0
+FSTR.US,D,20150904,000000,16.03,16.218,15.952,16.001,52343,0
+FSTR.US,D,20150908,000000,16.05,16.238,15.853,15.932,103876,0
+FSTR.US,D,20150909,000000,16.169,16.297,15.833,15.902,76034,0
+FSTR.US,D,20150910,000000,15.804,16.081,15.794,15.843,69019,0
+FSTR.US,D,20150911,000000,15.358,15.408,13.917,14.489,355670,0
+FSTR.US,D,20150914,000000,14.134,14.638,14.075,14.598,203703,0
+FSTR.US,D,20150915,000000,14.559,14.964,14.519,14.826,130200,0
+FSTR.US,D,20150916,000000,14.875,15.378,14.865,15.142,90815,0
+FSTR.US,D,20150917,000000,15.052,15.339,14.292,14.392,164617,0
+FSTR.US,D,20150918,000000,14.143,14.223,13.561,13.591,273967,0
+FSTR.US,D,20150921,000000,13.699,13.729,13.284,13.423,234178,0
+FSTR.US,D,20150922,000000,13.373,13.502,13.067,13.413,195198,0
+FSTR.US,D,20150923,000000,13.354,13.423,12.851,12.879,143237,0
+FSTR.US,D,20150924,000000,12.851,13.013,12.742,12.889,160462,0
+FSTR.US,D,20150925,000000,12.939,12.939,12.544,12.583,147614,0
+FSTR.US,D,20150928,000000,12.464,12.633,11.951,12.178,225623,0
+FSTR.US,D,20150929,000000,12.267,12.347,11.961,12.158,188921,0
+FSTR.US,D,20150930,000000,12.178,12.198,12.031,12.129,253716,0
+FSTR.US,D,20151001,000000,12.247,12.287,11.902,11.991,260400,0
+FSTR.US,D,20151002,000000,11.902,12.277,11.804,12.148,340989,0
+FSTR.US,D,20151005,000000,12.297,15.152,12.297,15.092,245318,0
+FSTR.US,D,20151006,000000,14.816,15.309,14.134,14.263,171609,0
+FSTR.US,D,20151007,000000,14.362,15.478,14.362,15.004,197683,0
+FSTR.US,D,20151008,000000,14.934,15.883,14.934,15.774,196615,0
+FSTR.US,D,20151009,000000,15.734,15.804,15.319,15.567,124531,0
+FSTR.US,D,20151012,000000,15.508,15.508,14.984,15.142,108469,0
+FSTR.US,D,20151013,000000,15.112,16.001,15.112,15.448,116938,0
+FSTR.US,D,20151014,000000,15.547,15.577,15.092,15.27,96181,0
+FSTR.US,D,20151015,000000,15.211,15.991,14.954,15.892,106712,0
+FSTR.US,D,20151016,000000,15.932,15.932,14.875,15.24,145386,0
+FSTR.US,D,20151019,000000,15.24,15.458,14.904,15.182,97793,0
+FSTR.US,D,20151020,000000,15.122,16.03,15.032,15.823,76439,0
+FSTR.US,D,20151021,000000,15.843,15.843,15.28,15.626,77452,0
+FSTR.US,D,20151022,000000,15.694,15.902,15.013,15.388,139515,0
+FSTR.US,D,20151023,000000,15.418,15.843,15.112,15.804,109951,0
+FSTR.US,D,20151026,000000,15.823,15.991,15.211,15.804,149132,0
+FSTR.US,D,20151027,000000,15.694,15.694,14.213,14.479,167762,0
+FSTR.US,D,20151028,000000,14.519,15.24,14.519,15.062,100738,0
+FSTR.US,D,20151029,000000,14.994,15.418,14.835,14.924,76743,0
+FSTR.US,D,20151030,000000,14.934,15.052,14.529,14.549,106204,0
+FSTR.US,D,20151102,000000,14.539,16.337,14.539,16.04,123267,0
+FSTR.US,D,20151103,000000,15.961,16.208,15.714,15.863,75630,0
+FSTR.US,D,20151104,000000,15.922,16.11,15.221,15.398,56101,0
+FSTR.US,D,20151105,000000,15.368,15.596,14.984,15.418,75630,0
+FSTR.US,D,20151106,000000,15.448,16.455,15.182,15.823,157637,0
+FSTR.US,D,20151109,000000,13.828,13.828,11.991,12.208,690353,0
+FSTR.US,D,20151110,000000,12.188,12.484,11.23,11.27,454789,0
+FSTR.US,D,20151111,000000,11.338,11.912,11.27,11.576,269410,0
+FSTR.US,D,20151112,000000,11.468,11.556,11.162,11.289,224965,0
+FSTR.US,D,20151113,000000,11.221,12.396,11.062,12.277,378956,0
+FSTR.US,D,20151116,000000,12.277,12.277,11.526,11.981,233874,0
+FSTR.US,D,20151117,000000,12.001,12.041,11.012,11.24,198034,0
+FSTR.US,D,20151118,000000,11.25,11.882,11.24,11.478,200969,0
+FSTR.US,D,20151119,000000,11.428,11.704,11.309,11.596,171001,0
+FSTR.US,D,20151120,000000,11.606,12.168,11.468,12.08,132224,0
+FSTR.US,D,20151123,000000,12.148,13.66,12.119,13.334,156726,0
+FSTR.US,D,20151124,000000,13.334,13.641,12.247,12.317,120177,0
+FSTR.US,D,20151125,000000,12.317,12.534,12.138,12.494,69859,0
+FSTR.US,D,20151127,000000,12.484,12.593,12.247,12.357,57811,0
+FSTR.US,D,20151130,000000,12.357,12.742,12.061,12.247,191047,0
+FSTR.US,D,20151201,000000,12.228,12.464,11.832,12.287,91544,0
+FSTR.US,D,20151202,000000,12.277,12.367,11.886,12.128,103308,0
+FSTR.US,D,20151203,000000,12.188,12.535,11.861,12.128,158000,0
+FSTR.US,D,20151204,000000,12.168,12.426,11.375,11.455,95066,0
+FSTR.US,D,20151207,000000,11.385,11.395,10.444,10.701,143102,0
+FSTR.US,D,20151208,000000,10.642,10.721,10.176,10.266,82750,0
+FSTR.US,D,20151209,000000,10.246,10.593,10.009,10.276,141690,0
+FSTR.US,D,20151210,000000,10.236,11.881,10.236,11.554,211424,0
+FSTR.US,D,20151211,000000,11.296,11.375,10.771,10.989,130285,0
+FSTR.US,D,20151214,000000,11.008,11.614,10.9,11.544,214815,0
+FSTR.US,D,20151215,000000,11.564,12.01,11.465,11.98,181553,0
+FSTR.US,D,20151216,000000,12.03,12.941,12.03,12.881,265517,0
+FSTR.US,D,20151217,000000,12.891,12.931,12.387,12.901,103441,0
+FSTR.US,D,20151218,000000,12.823,13.12,12.604,13.04,318398,0
+FSTR.US,D,20151221,000000,13.04,13.05,12.644,12.881,105359,0
+FSTR.US,D,20151222,000000,12.961,13.902,12.763,13.892,110537,0
+FSTR.US,D,20151223,000000,13.892,15.061,13.625,15.012,195278,0
+FSTR.US,D,20151224,000000,15.518,15.518,14.299,14.456,51569,0
+FSTR.US,D,20151228,000000,14.456,14.566,13.467,13.555,72630,0
+FSTR.US,D,20151229,000000,13.595,13.694,12.931,13.674,100798,0
+FSTR.US,D,20151230,000000,13.615,13.684,13.02,13.11,69558,0
+FSTR.US,D,20151231,000000,13.11,13.635,12.961,13.536,107884,0
+FSTR.US,D,20160104,000000,13.277,13.277,12.574,12.783,116056,0
+FSTR.US,D,20160105,000000,12.901,12.951,12.089,12.594,71068,0
+FSTR.US,D,20160106,000000,12.387,12.421,11.921,12.228,73392,0
+FSTR.US,D,20160107,000000,11.931,12.234,11.257,11.345,100046,0
+FSTR.US,D,20160108,000000,11.355,11.514,10.781,11.395,125842,0
+FSTR.US,D,20160111,000000,11.355,11.355,10.404,10.662,159370,0
+FSTR.US,D,20160112,000000,10.771,10.949,9.4924,10.186,153089,0
+FSTR.US,D,20160113,000000,10.266,10.454,9.4235,9.779,119487,0
+FSTR.US,D,20160114,000000,9.799,10.176,9.3838,9.979,99241,0
+FSTR.US,D,20160115,000000,9.632,9.889,9.0271,9.869,147696,0
+FSTR.US,D,20160119,000000,9.949,10.226,9.0865,9.4235,102634,0
+FSTR.US,D,20160120,000000,9.2154,9.919,8.72,9.819,70574,0
+FSTR.US,D,20160121,000000,9.799,10.583,9.731,10.068,65643,0
+FSTR.US,D,20160122,000000,10.306,10.801,10.019,10.296,61204,0
+FSTR.US,D,20160125,000000,10.226,10.226,9.662,9.839,71867,0
+FSTR.US,D,20160126,000000,9.919,10.642,9.919,10.493,49391,0
+FSTR.US,D,20160127,000000,10.424,10.949,10.256,10.711,71820,0
+FSTR.US,D,20160128,000000,10.871,11.227,10.256,10.503,69214,0
+FSTR.US,D,20160129,000000,10.493,11.455,10.493,11.425,73332,0
+FSTR.US,D,20160201,000000,11.286,11.425,10.873,11.325,43907,0
+FSTR.US,D,20160202,000000,11.118,11.118,10.701,10.969,67273,0
+FSTR.US,D,20160203,000000,11.088,11.267,10.662,11.188,43337,0
+FSTR.US,D,20160204,000000,11.138,12.347,11.138,11.672,68920,0
+FSTR.US,D,20160205,000000,11.395,12.208,11.395,11.544,50228,0
+FSTR.US,D,20160208,000000,11.445,12.178,11.375,12.108,61189,0
+FSTR.US,D,20160209,000000,11.901,12.267,11.306,11.534,40762,0
+FSTR.US,D,20160210,000000,11.574,11.722,11.068,11.247,43182,0
+FSTR.US,D,20160211,000000,11.018,11.48,10.866,11.118,45985,0
+FSTR.US,D,20160212,000000,11.296,12.545,11.148,12.208,103126,0
+FSTR.US,D,20160216,000000,12.465,12.703,12.148,12.297,78519,0
+FSTR.US,D,20160217,000000,12.396,13.11,12.267,12.584,59530,0
+FSTR.US,D,20160218,000000,12.564,12.564,11.792,12.287,41841,0
+FSTR.US,D,20160219,000000,12.238,12.931,11.831,12.406,70683,0
+FSTR.US,D,20160222,000000,12.525,13.01,12.377,12.485,82883,0
+FSTR.US,D,20160223,000000,12.377,12.773,11.495,11.871,75094,0
+FSTR.US,D,20160224,000000,11.663,12.604,11.643,12.564,39113,0
+FSTR.US,D,20160225,000000,12.495,12.703,11.95,12.654,25867,0
+FSTR.US,D,20160226,000000,12.703,13.239,12.604,12.763,34582,0
+FSTR.US,D,20160229,000000,12.823,13.784,12.178,13.615,85798,0
+FSTR.US,D,20160301,000000,13.05,14.091,13.02,13.467,67641,0
+FSTR.US,D,20160302,000000,13.565,15.944,13.486,15.378,127352,0
+FSTR.US,D,20160303,000000,15.448,15.944,15.329,15.488,86157,0
+FSTR.US,D,20160304,000000,15.508,16.548,15.508,15.983,91526,0
+FSTR.US,D,20160307,000000,16.022,17.123,15.983,16.469,69602,0
+FSTR.US,D,20160308,000000,16.271,16.271,15.455,15.825,64439,0
+FSTR.US,D,20160309,000000,15.914,16.461,15.591,16.073,64850,0
+FSTR.US,D,20160310,000000,16.103,16.103,15.189,15.825,57152,0
+FSTR.US,D,20160311,000000,15.944,16.371,15.655,16.291,39085,0
+FSTR.US,D,20160314,000000,16.391,16.888,15.815,16.589,75237,0
+FSTR.US,D,20160315,000000,16.321,16.878,15.675,15.775,50176,0
+FSTR.US,D,20160316,000000,15.587,17.136,15.487,16.629,76952,0
+FSTR.US,D,20160317,000000,16.659,18.408,16.073,17.94,105011,0
+FSTR.US,D,20160318,000000,18.05,18.368,16.937,18.209,168104,0
+FSTR.US,D,20160321,000000,17.96,18.164,17.076,17.504,100775,0
+FSTR.US,D,20160322,000000,17.454,17.454,17.166,17.205,46061,0
+FSTR.US,D,20160323,000000,16.987,17.235,15.934,15.954,105111,0
+FSTR.US,D,20160324,000000,15.795,16.987,15.517,16.699,58378,0
+FSTR.US,D,20160328,000000,16.808,17.027,16.023,16.093,151509,0
+FSTR.US,D,20160329,000000,15.914,17.414,15.914,17.235,88576,0
+FSTR.US,D,20160330,000000,17.354,17.851,17.047,17.136,116511,0
+FSTR.US,D,20160331,000000,17.086,18.139,16.828,18.04,234308,0
+FSTR.US,D,20160401,000000,17.891,17.93,17.061,17.593,90707,0
+FSTR.US,D,20160404,000000,17.662,18.1,17.076,17.652,160566,0
+FSTR.US,D,20160405,000000,17.454,17.841,15.904,16.937,103591,0
+FSTR.US,D,20160406,000000,16.927,17.374,16.391,17.007,85828,0
+FSTR.US,D,20160407,000000,16.808,17.047,16.173,16.49,48364,0
+FSTR.US,D,20160408,000000,16.729,18.13,16.729,17.166,61557,0
+FSTR.US,D,20160411,000000,17.414,17.792,16.977,17.563,81932,0
+FSTR.US,D,20160412,000000,17.652,18.368,17.459,18.13,53154,0
+FSTR.US,D,20160413,000000,18.288,20.076,18.248,19.948,99112,0
+FSTR.US,D,20160414,000000,19.918,20.066,18.219,19.122,83599,0
+FSTR.US,D,20160415,000000,19.122,19.242,18.676,19.073,43720,0
+FSTR.US,D,20160418,000000,18.854,19.381,18.676,18.884,42286,0
+FSTR.US,D,20160419,000000,19.073,19.63,18.566,19.054,68534,0
+FSTR.US,D,20160420,000000,19.004,19.5,18.899,19.232,81940,0
+FSTR.US,D,20160421,000000,19.044,19.768,18.904,19.292,99125,0
+FSTR.US,D,20160422,000000,19.362,20.246,19.312,19.708,55708,0
+FSTR.US,D,20160425,000000,19.66,19.898,18.726,18.924,63831,0
+FSTR.US,D,20160426,000000,18.874,20.632,18.676,20.334,103325,0
+FSTR.US,D,20160427,000000,20.394,20.504,19.768,20.236,78631,0
+FSTR.US,D,20160428,000000,20.066,20.216,19.162,19.252,42606,0
+FSTR.US,D,20160429,000000,19.381,20.096,19.044,19.55,58963,0
+FSTR.US,D,20160502,000000,19.908,19.908,18.814,19.202,40307,0
+FSTR.US,D,20160503,000000,18.984,19.292,18.07,18.209,46780,0
+FSTR.US,D,20160504,000000,16.073,16.123,12.015,12.258,366791,0
+FSTR.US,D,20160505,000000,12.199,12.795,11.076,11.156,308093,0
+FSTR.US,D,20160506,000000,11.136,12.169,11.116,11.861,118003,0
+FSTR.US,D,20160509,000000,12.04,12.04,11.176,11.285,83109,0
+FSTR.US,D,20160510,000000,11.295,12.04,11.295,11.871,105952,0
+FSTR.US,D,20160511,000000,11.911,12.616,11.354,12.209,102621,0
+FSTR.US,D,20160512,000000,12.547,12.884,11.722,12.04,81895,0
+FSTR.US,D,20160513,000000,11.921,12.109,11.434,11.563,76409,0
+FSTR.US,D,20160516,000000,11.622,12.179,11.454,11.931,75550,0
+FSTR.US,D,20160517,000000,11.891,12.219,11.464,11.672,71851,0
+FSTR.US,D,20160518,000000,11.583,11.792,11.324,11.444,74839,0
+FSTR.US,D,20160519,000000,11.444,11.682,11.066,11.533,73658,0
+FSTR.US,D,20160520,000000,11.632,11.831,11.275,11.424,63417,0
+FSTR.US,D,20160523,000000,11.354,11.543,10.928,10.997,73846,0
+FSTR.US,D,20160524,000000,10.957,11.613,10.928,11.454,69727,0
+FSTR.US,D,20160525,000000,11.474,11.921,11.354,11.434,58090,0
+FSTR.US,D,20160526,000000,11.622,11.802,11.235,11.305,75589,0
+FSTR.US,D,20160527,000000,11.275,11.414,11.136,11.186,55148,0
+FSTR.US,D,20160531,000000,11.235,11.672,11.235,11.464,49631,0
+FSTR.US,D,20160601,000000,11.344,11.464,10.908,11.394,64809,0
+FSTR.US,D,20160602,000000,11.364,11.732,11.235,11.444,95143,0
+FSTR.US,D,20160603,000000,11.514,11.782,11.235,11.682,46567,0
+FSTR.US,D,20160606,000000,11.722,12.358,11.692,12.268,83669,0
+FSTR.US,D,20160607,000000,12.318,12.407,11.931,12.397,101326,0
+FSTR.US,D,20160608,000000,12.507,12.756,12.308,12.607,58029,0
+FSTR.US,D,20160609,000000,12.497,12.497,12.009,12.208,57744,0
+FSTR.US,D,20160610,000000,11.8,12.208,11.63,11.859,88882,0
+FSTR.US,D,20160613,000000,11.73,12.163,11.331,11.829,69745,0
+FSTR.US,D,20160614,000000,11.73,12.178,11.391,11.501,84616,0
+FSTR.US,D,20160615,000000,11.56,12.138,11.441,11.53,63210,0
+FSTR.US,D,20160616,000000,11.361,11.461,10.932,11.401,75413,0
+FSTR.US,D,20160617,000000,11.441,12.049,11.271,11.74,116031,0
+FSTR.US,D,20160620,000000,11.919,12.049,11.56,11.61,91671,0
+FSTR.US,D,20160621,000000,11.54,11.77,11.042,11.59,177809,0
+FSTR.US,D,20160622,000000,11.481,11.69,11.102,11.182,83257,0
+FSTR.US,D,20160623,000000,11.431,11.989,11.241,11.929,115587,0
+FSTR.US,D,20160624,000000,11.192,11.431,10.943,11.301,877183,0
+FSTR.US,D,20160627,000000,11.361,11.61,10.125,10.315,152509,0
+FSTR.US,D,20160628,000000,10.584,10.584,10.135,10.434,76876,0
+FSTR.US,D,20160629,000000,10.723,10.723,10.115,10.335,58120,0
+FSTR.US,D,20160630,000000,10.444,10.913,10.085,10.843,86018,0
+FSTR.US,D,20160701,000000,10.823,11.391,10.803,10.863,53464,0
+FSTR.US,D,20160705,000000,10.743,10.778,9.776,9.996,128277,0
+FSTR.US,D,20160706,000000,9.916,10.245,9.727,10.105,74261,0
+FSTR.US,D,20160707,000000,10.115,10.534,9.896,9.966,55037,0
+FSTR.US,D,20160708,000000,10.075,10.813,10.075,10.713,81854,0
+FSTR.US,D,20160711,000000,10.703,10.833,10.195,10.195,72363,0
+FSTR.US,D,20160712,000000,10.255,10.843,10.255,10.774,81050,0
+FSTR.US,D,20160713,000000,10.773,11.154,10.733,11.002,53338,0
+FSTR.US,D,20160714,000000,11.172,11.43,10.803,10.853,66744,0
+FSTR.US,D,20160715,000000,10.903,11.222,10.893,11.112,40205,0
+FSTR.US,D,20160718,000000,11.102,11.182,10.514,10.952,16499,0
+FSTR.US,D,20160719,000000,10.574,10.853,10.404,10.544,27864,0
+FSTR.US,D,20160720,000000,10.544,10.634,10.325,10.554,26215,0
+FSTR.US,D,20160721,000000,10.837,10.893,10.275,10.424,24794,0
+FSTR.US,D,20160722,000000,10.424,10.584,10.255,10.574,44289,0
+FSTR.US,D,20160725,000000,10.484,10.662,10.464,10.564,56441,0
+FSTR.US,D,20160726,000000,10.554,11.172,9.997,11.062,73296,0
+FSTR.US,D,20160727,000000,11.132,11.222,10.33,10.574,56282,0
+FSTR.US,D,20160728,000000,10.554,10.657,10.165,10.165,50991,0
+FSTR.US,D,20160729,000000,11.032,11.032,10.026,10.444,48637,0
+FSTR.US,D,20160801,000000,10.464,10.723,10.165,10.295,43739,0
+FSTR.US,D,20160802,000000,10.454,10.524,9.946,10.036,46661,0
+FSTR.US,D,20160803,000000,10.105,10.723,10.057,10.693,44688,0
+FSTR.US,D,20160804,000000,10.723,10.962,10.554,10.853,60035,0
+FSTR.US,D,20160805,000000,10.773,11.261,10.773,11.082,80113,0
+FSTR.US,D,20160808,000000,11.112,11.451,11.112,11.331,65238,0
+FSTR.US,D,20160809,000000,10.584,10.913,9.3332,9.4077,195179,0
+FSTR.US,D,20160810,000000,9.3778,9.677,9.2184,9.2981,91555,0
+FSTR.US,D,20160811,000000,9.328,9.617,9.328,9.527,73647,0
+FSTR.US,D,20160812,000000,9.517,9.717,9.338,9.507,61336,0
+FSTR.US,D,20160815,000000,9.4476,9.966,9.4476,9.846,41499,0
+FSTR.US,D,20160816,000000,10.026,11.002,9.926,10.942,156321,0
+FSTR.US,D,20160817,000000,10.962,11.391,10.793,11.291,70425,0
+FSTR.US,D,20160818,000000,11.361,11.605,11.182,11.6,94905,0
+FSTR.US,D,20160819,000000,11.869,12.079,11.212,11.271,61859,0
+FSTR.US,D,20160822,000000,11.182,11.511,11.151,11.441,34380,0
+FSTR.US,D,20160823,000000,11.451,12.158,11.431,11.959,59002,0
+FSTR.US,D,20160824,000000,11.859,12.278,11.481,12.089,40438,0
+FSTR.US,D,20160825,000000,11.999,12.267,11.7,11.999,84844,0
+FSTR.US,D,20160826,000000,12.009,12.248,11.68,11.939,34461,0
+FSTR.US,D,20160829,000000,12.089,12.417,12.049,12.338,46388,0
+FSTR.US,D,20160830,000000,12.258,12.437,12.039,12.188,27559,0
+FSTR.US,D,20160831,000000,12.069,12.098,11.859,11.969,29369,0
+FSTR.US,D,20160901,000000,11.939,12.039,11.431,11.511,51613,0
+FSTR.US,D,20160902,000000,11.71,11.949,11.521,11.879,27012,0
+FSTR.US,D,20160906,000000,11.969,11.969,11.491,11.66,32640,0
+FSTR.US,D,20160907,000000,11.73,12.05,11.73,12.02,37389,0
+FSTR.US,D,20160908,000000,12.03,12.08,11.74,11.97,33611,0
+FSTR.US,D,20160909,000000,11.71,11.94,11.484,11.55,78341,0
+FSTR.US,D,20160912,000000,11.54,11.86,11.36,11.64,33467,0
+FSTR.US,D,20160913,000000,11.43,11.485,11.1,11.24,53810,0
+FSTR.US,D,20160914,000000,11.3,11.3,10.7809,10.95,40224,0
+FSTR.US,D,20160915,000000,10.98,11.44,10.78,11.03,16300,0
+FSTR.US,D,20160916,000000,10.97,11.78,10.81,11.71,58964,0
+FSTR.US,D,20160919,000000,11.83,11.94,11.07,11.17,25483,0
+FSTR.US,D,20160920,000000,11.1,11.755,11.1,11.71,26902,0
+FSTR.US,D,20160921,000000,11.75,11.81,11.4772,11.64,25129,0
+FSTR.US,D,20160922,000000,11.78,11.84,11.59,11.68,34492,0
+FSTR.US,D,20160923,000000,11.56,11.81,11.19,11.49,28242,0
+FSTR.US,D,20160926,000000,11.5,11.625,11.41,11.51,26743,0
+FSTR.US,D,20160927,000000,11.49,11.51,11.3,11.42,12718,0
+FSTR.US,D,20160928,000000,11.52,12.45,11.52,12.27,97690,0
+FSTR.US,D,20160929,000000,12.37,12.5,11.92,12,49673,0
+FSTR.US,D,20160930,000000,12.14,12.14,11.77,12.01,66708,0
+FSTR.US,D,20161003,000000,12.02,12.19,11.88,12.09,30303,0
+FSTR.US,D,20161004,000000,12.19,12.703,12.19,12.47,40729,0
+FSTR.US,D,20161005,000000,12.64,12.73,12.29,12.44,84497,0
+FSTR.US,D,20161006,000000,12.4299,12.48,12.094,12.21,104839,0
+FSTR.US,D,20161007,000000,12.17,12.26,12.01,12.17,29552,0
+FSTR.US,D,20161010,000000,12.45,12.7,12.1001,12.4,58964,0
+FSTR.US,D,20161011,000000,12.5,12.55,12.1,12.1,56733,0
+FSTR.US,D,20161012,000000,12.15,12.4,11.95,12.2,20154,0
+FSTR.US,D,20161013,000000,12.2,12.2,11.85,12,40386,0
+FSTR.US,D,20161014,000000,12.1,12.15,11.875,12,63804,0
+FSTR.US,D,20161017,000000,12.25,12.9,12.194,12.7,52762,0
+FSTR.US,D,20161018,000000,13,13,12.4,12.5,22899,0
+FSTR.US,D,20161019,000000,12.6,12.85,12.5001,12.55,34090,0
+FSTR.US,D,20161020,000000,12.65,12.875,12.4,12.5,52932,0
+FSTR.US,D,20161021,000000,12.4,13,12.155,12.85,26198,0
+FSTR.US,D,20161024,000000,13.15,13.15,12.5,12.55,49254,0
+FSTR.US,D,20161025,000000,12.65,12.7,12.25,12.5,39561,0
+FSTR.US,D,20161026,000000,12.3,12.9,12.3,12.6,22007,0
+FSTR.US,D,20161027,000000,12.75,12.8,12.475,12.75,19162,0
+FSTR.US,D,20161028,000000,12.8,12.9,12.55,12.65,33199,0
+FSTR.US,D,20161031,000000,12.55,12.85,12.25,12.4,41098,0
+FSTR.US,D,20161101,000000,12.55,12.8,12.25,12.65,23811,0
+FSTR.US,D,20161102,000000,12.6,12.85,12.25,12.45,15244,0
+FSTR.US,D,20161103,000000,12.3,12.5,12.05,12.4,35000,0
+FSTR.US,D,20161104,000000,12.35,12.8,11.95,12.7,30687,0
+FSTR.US,D,20161107,000000,12.75,13,12.65,12.7,17887,0
+FSTR.US,D,20161108,000000,11.5,11.5,9.25,9.75,264195,0
+FSTR.US,D,20161109,000000,9.7,11.2,9.7,11.2,111558,0
+FSTR.US,D,20161110,000000,11.3,11.9,10.7,11.35,116321,0
+FSTR.US,D,20161111,000000,11.3,11.55,11,11.15,50879,0
+FSTR.US,D,20161114,000000,11.3,11.7,11.1,11.55,42029,0
+FSTR.US,D,20161115,000000,11.95,12.15,11.2,11.8,62468,0
+FSTR.US,D,20161116,000000,11.7,12.85,11.65,12.4,54058,0
+FSTR.US,D,20161117,000000,12.3,12.5,11.95,11.95,33117,0
+FSTR.US,D,20161118,000000,12,12.1,11.85,12.1,37359,0
+FSTR.US,D,20161121,000000,12.25,12.45,12.05,12.1,24662,0
+FSTR.US,D,20161122,000000,12,12.1,11.95,12.075,31752,0
+FSTR.US,D,20161123,000000,12,13,12,12.6,48942,0
+FSTR.US,D,20161125,000000,12.7,12.7,12.45,12.55,12843,0
+FSTR.US,D,20161128,000000,12.45,12.5,11.9001,12.125,32617,0
+FSTR.US,D,20161129,000000,11.95,12.45,11.95,12.25,16349,0
+FSTR.US,D,20161130,000000,12.4,12.5,12.2,12.25,42747,0
+FSTR.US,D,20161201,000000,12.25,12.8,12.2,12.55,55536,0
+FSTR.US,D,20161202,000000,12.45,14,12.44,13.85,127391,0
+FSTR.US,D,20161205,000000,13.85,14.55,13.85,14.5,87840,0
+FSTR.US,D,20161206,000000,14.5,14.5,14.2,14.2,21580,0
+FSTR.US,D,20161207,000000,14.2,15.479,14.2,15.4,70140,0
+FSTR.US,D,20161208,000000,15.3,15.5,14.551,14.9,46582,0
+FSTR.US,D,20161209,000000,15,15.2,14.6,14.95,35654,0
+FSTR.US,D,20161212,000000,14.95,15.65,14.8,15.2,48473,0
+FSTR.US,D,20161213,000000,15.3,15.3,14.55,15,69721,0
+FSTR.US,D,20161214,000000,15,15.0341,14.35,14.4,49066,0
+FSTR.US,D,20161215,000000,14.45,14.8,13.9,14.65,62957,0
+FSTR.US,D,20161216,000000,14.45,14.9,14,14.9,106875,0
+FSTR.US,D,20161219,000000,15.15,15.15,14.75,14.85,31364,0
+FSTR.US,D,20161220,000000,14.95,15.275,14.6,14.65,30802,0
+FSTR.US,D,20161221,000000,14.7,14.95,14.35,14.95,67221,0
+FSTR.US,D,20161222,000000,14.9,15.25,14.6,14.6,21249,0
+FSTR.US,D,20161223,000000,14.7,14.705,14.5,14.7,20901,0
+FSTR.US,D,20161227,000000,14.85,15.2,14.75,14.9,29362,0
+FSTR.US,D,20161228,000000,14.95,14.95,14,14.1,33735,0
+FSTR.US,D,20161229,000000,14.1,14.2,13.6501,13.8,27138,0
+FSTR.US,D,20161230,000000,13.7,14,13.35,13.6,25646,0
+FSTR.US,D,20170103,000000,13.85,14.4,13.6,14.3,61973,0
+FSTR.US,D,20170104,000000,14.25,14.825,13.5,14.6,39574,0
+FSTR.US,D,20170105,000000,14.5,15.275,14.175,14.25,44339,0
+FSTR.US,D,20170106,000000,13.9219,14.4,13.9219,14.25,25408,0
+FSTR.US,D,20170109,000000,14.2,14.2,13.35,13.75,59272,0
+FSTR.US,D,20170110,000000,13.75,14,13.3,13.7,21264,0
+FSTR.US,D,20170111,000000,13.6,14.1,13.55,13.9,34693,0
+FSTR.US,D,20170112,000000,13.95,13.95,13,13.15,32618,0
+FSTR.US,D,20170113,000000,13.25,14.25,12.95,13.3,38037,0
+FSTR.US,D,20170117,000000,13.45,13.4701,13.05,13.05,46343,0
+FSTR.US,D,20170118,000000,13.05,13.875,12.65,13.85,99146,0
+FSTR.US,D,20170119,000000,13.85,14,13.7,13.9,53265,0
+FSTR.US,D,20170120,000000,13.95,14.05,13.7,13.7,31424,0
+FSTR.US,D,20170123,000000,13.7,14.15,13.45,13.55,67906,0
+FSTR.US,D,20170124,000000,13.6,14.85,13.6,14.7,69960,0
+FSTR.US,D,20170125,000000,14.8134,15,14.75,14.9,58853,0
+FSTR.US,D,20170126,000000,15,15.85,14.95,15.625,52988,0
+FSTR.US,D,20170127,000000,15.7,15.8625,15.25,15.7,27590,0
+FSTR.US,D,20170130,000000,15.85,15.85,14.3,14.65,32799,0
+FSTR.US,D,20170131,000000,14.75,15,14.35,15,25126,0
+FSTR.US,D,20170201,000000,15,15.1,14.6,15,17535,0
+FSTR.US,D,20170202,000000,14.9,14.9,14.4,14.4,13696,0
+FSTR.US,D,20170203,000000,14.65,14.7,14.45,14.6,33793,0
+FSTR.US,D,20170206,000000,14.45,14.45,14.25,14.4,11808,0
+FSTR.US,D,20170207,000000,14.45,14.55,14.1,14.1,11621,0
+FSTR.US,D,20170208,000000,14.15,14.2,13.4904,13.6,35635,0
+FSTR.US,D,20170209,000000,13.55,13.75,13.5,13.6,9064,0
+FSTR.US,D,20170210,000000,13.7,14.05,13.45,14.05,22836,0
+FSTR.US,D,20170213,000000,13.9,14.4,13.9,14.35,31015,0
+FSTR.US,D,20170214,000000,14.15,14.6,14.05,14.1,20522,0
+FSTR.US,D,20170215,000000,14.05,14.1,13.5,13.65,41421,0
+FSTR.US,D,20170216,000000,13.7,13.9,13.45,13.7,25709,0
+FSTR.US,D,20170217,000000,13.7,13.75,13.35,13.45,24000,0
+FSTR.US,D,20170221,000000,13.425,13.5,13.15,13.25,16017,0
+FSTR.US,D,20170222,000000,13.1,13.7,12.9,13.5,57501,0
+FSTR.US,D,20170223,000000,13.35,13.6,13.1,13.55,38026,0
+FSTR.US,D,20170224,000000,13.5,14.65,13.475,14.45,53452,0
+FSTR.US,D,20170227,000000,14.8,14.95,14.525,14.75,26658,0
+FSTR.US,D,20170228,000000,14.664,14.8,13.75,13.95,18975,0
+FSTR.US,D,20170301,000000,14.1,14.8,14.0651,14.45,48958,0
+FSTR.US,D,20170302,000000,14.65,15,13.7,14.5,105031,0
+FSTR.US,D,20170303,000000,13.45,14.5,13.35,14.425,91412,0
+FSTR.US,D,20170306,000000,13.9,14.15,13.48,13.7,41615,0
+FSTR.US,D,20170307,000000,13.6,13.8,13.6,13.75,47464,0
+FSTR.US,D,20170308,000000,13.75,13.9,13.7,13.8,46228,0
+FSTR.US,D,20170309,000000,13.8,14.05,13.8,13.85,29214,0
+FSTR.US,D,20170310,000000,14,14.2,13.85,14.05,69495,0
+FSTR.US,D,20170313,000000,13.9,14,13.4,13.45,33619,0
+FSTR.US,D,20170314,000000,13.6,13.6,12.9,13.35,52564,0
+FSTR.US,D,20170315,000000,13.35,13.6,13.2,13.3,23176,0
+FSTR.US,D,20170316,000000,13.3,13.4,13.15,13.35,91229,0
+FSTR.US,D,20170317,000000,13.4,13.45,12.8,12.9,135973,0
+FSTR.US,D,20170320,000000,12.95,13.8,12.9,13.55,52454,0
+FSTR.US,D,20170321,000000,13.65,13.65,12.7,12.7,36452,0
+FSTR.US,D,20170322,000000,12.65,12.8,12.525,12.65,52442,0
+FSTR.US,D,20170323,000000,12.55,13.05,12.5,12.55,17967,0
+FSTR.US,D,20170324,000000,12.65,12.95,12.5,12.55,38954,0
+FSTR.US,D,20170327,000000,12.65,12.65,12.1,12.2,39791,0
+FSTR.US,D,20170328,000000,12.15,12.6,12.05,12.25,107636,0
+FSTR.US,D,20170329,000000,12.1,12.8,11.8,12.8,144938,0
+FSTR.US,D,20170330,000000,12.8,13.55,12.75,12.9,101860,0
+FSTR.US,D,20170331,000000,13.15,13.2,12.4,12.5,74945,0
+FSTR.US,D,20170403,000000,12.95,13.1,12.4,12.4,60641,0
+FSTR.US,D,20170404,000000,12.45,12.45,12.15,12.25,40134,0
+FSTR.US,D,20170405,000000,12.3,13,12.3,12.3,76670,0
+FSTR.US,D,20170406,000000,12.5,13.15,12.5,13.1,82137,0
+FSTR.US,D,20170407,000000,13.1,13.55,13.1,13.3,134601,0
+FSTR.US,D,20170410,000000,13.3,13.95,13.3,13.7,55996,0
+FSTR.US,D,20170411,000000,13.75,14.05,13.6,13.85,32820,0
+FSTR.US,D,20170412,000000,13.55,13.65,12.85,13.2,47070,0
+FSTR.US,D,20170413,000000,13.2,13.8,12.95,13.6,40489,0
+FSTR.US,D,20170417,000000,13.55,13.75,13,13.2,77882,0
+FSTR.US,D,20170418,000000,13.15,13.7,13.15,13.45,51184,0
+FSTR.US,D,20170419,000000,13.45,13.45,13.2,13.25,15467,0
+FSTR.US,D,20170420,000000,13.4,13.8,13.2001,13.4501,61517,0
+FSTR.US,D,20170421,000000,13.55,13.55,13.3,13.4,10132,0
+FSTR.US,D,20170424,000000,13.6,13.7,13.3711,13.6,21431,0
+FSTR.US,D,20170425,000000,13.75,13.95,13.75,13.9,22109,0
+FSTR.US,D,20170426,000000,13.9,14.2,13.85,14.05,32406,0
+FSTR.US,D,20170427,000000,14.1,14.15,13.9,14,23514,0
+FSTR.US,D,20170428,000000,13.99,14.25,13.9,14.2,18003,0
+FSTR.US,D,20170501,000000,14.15,14.25,14.05,14.15,42915,0
+FSTR.US,D,20170502,000000,14.05,14.95,14.05,14.85,35299,0
+FSTR.US,D,20170503,000000,14.85,18.35,14.8,17.8,324809,0
+FSTR.US,D,20170504,000000,17.35,17.45,16.6,17.1,74022,0
+FSTR.US,D,20170505,000000,17.2,17.3,16.65,16.9,53343,0
+FSTR.US,D,20170508,000000,16.9,17.6,16.8,17.55,33373,0
+FSTR.US,D,20170509,000000,17.5,17.75,17.45,17.75,44382,0
+FSTR.US,D,20170510,000000,17.65,18.2499,17.4,17.4,50853,0
+FSTR.US,D,20170511,000000,17.35,18.1,16.9517,18,48018,0
+FSTR.US,D,20170512,000000,17.95,18.2,17.749,18.15,37136,0
+FSTR.US,D,20170515,000000,18.25,18.3,17.8,18.25,54663,0
+FSTR.US,D,20170516,000000,18.3,18.35,18.15,18.25,20950,0
+FSTR.US,D,20170517,000000,17.8,17.95,17.3,17.3,28536,0
+FSTR.US,D,20170518,000000,17.2,17.85,17.05,17.7,22213,0
+FSTR.US,D,20170519,000000,17.7,18.5,17.65,17.95,44179,0
+FSTR.US,D,20170522,000000,18.15,18.3,17.3,17.5,29169,0
+FSTR.US,D,20170523,000000,17.55,18.45,17.4,18.25,36199,0
+FSTR.US,D,20170524,000000,18.2,18.425,17.35,17.35,23808,0
+FSTR.US,D,20170525,000000,17.45,17.7,17,17.35,34704,0
+FSTR.US,D,20170526,000000,17.25,17.65,16.95,17.6,18901,0
+FSTR.US,D,20170530,000000,17.5,17.85,17.2549,17.7,25782,0
+FSTR.US,D,20170531,000000,17.442,18,17.125,18,22060,0
+FSTR.US,D,20170601,000000,17.95,18.4,17.9,18.35,52047,0
+FSTR.US,D,20170602,000000,18.3,18.75,18.05,18.75,56139,0
+FSTR.US,D,20170605,000000,18.55,19.25,18.55,19.1,60165,0
+FSTR.US,D,20170606,000000,18.85,19.05,18.2,18.7,26735,0
+FSTR.US,D,20170607,000000,18.65,18.65,18.05,18.4,18919,0
+FSTR.US,D,20170608,000000,18.05,19.15,18.05,19.15,32871,0
+FSTR.US,D,20170609,000000,19.15,19.75,19.15,19.6,72935,0
+FSTR.US,D,20170612,000000,19.55,20.15,19.55,19.85,46343,0
+FSTR.US,D,20170613,000000,19.95,20.15,19.1573,19.6,31821,0
+FSTR.US,D,20170614,000000,19.35,19.9,18.95,19.15,26171,0
+FSTR.US,D,20170615,000000,19.4,19.8,19.025,19.5,35077,0
+FSTR.US,D,20170616,000000,19.85,19.85,19.3,19.6,39093,0
+FSTR.US,D,20170619,000000,19.95,20.05,19.7,19.75,29696,0
+FSTR.US,D,20170620,000000,19.75,19.95,19.1,19.4,53629,0
+FSTR.US,D,20170621,000000,19.35,19.9,18.75,18.85,120887,0
+FSTR.US,D,20170622,000000,18.9,19.25,18.3,18.6,99653,0
+FSTR.US,D,20170623,000000,18.55,19.6,18.325,19.45,1009202,0
+FSTR.US,D,20170626,000000,19.6,21.2,19.35,20.5,155469,0
+FSTR.US,D,20170627,000000,20.5,21.15,20.3,20.7,56562,0
+FSTR.US,D,20170628,000000,21.05,21.15,20,20.5,76886,0
+FSTR.US,D,20170629,000000,20.65,21.25,20.4,21.1,110056,0
+FSTR.US,D,20170630,000000,21.15,21.95,20.75,21.45,107213,0
+FSTR.US,D,20170703,000000,21.7,21.95,21.5,21.7,32306,0
+FSTR.US,D,20170705,000000,21.7,22,20.6,21.4,91176,0
+FSTR.US,D,20170706,000000,21.4,21.55,20.75,20.85,80706,0
+FSTR.US,D,20170707,000000,20.9,21.45,20.55,21.4,36059,0
+FSTR.US,D,20170710,000000,21.2,21.2,20.45,20.7,64125,0
+FSTR.US,D,20170711,000000,20.7,21.35,20.35,21.1,71637,0
+FSTR.US,D,20170712,000000,21.2,21.45,20.9,21.1,52143,0
+FSTR.US,D,20170713,000000,21.2,21.45,20.6,21.25,37566,0
+FSTR.US,D,20170714,000000,21.2,21.35,20.75,21.15,24653,0
+FSTR.US,D,20170717,000000,21.2,21.2,20.7,20.75,42828,0
+FSTR.US,D,20170718,000000,20.6,20.95,20.35,20.5,52426,0
+FSTR.US,D,20170719,000000,20.55,21,20.3,20.65,86484,0
+FSTR.US,D,20170720,000000,20.65,20.7783,20.2,20.35,61845,0
+FSTR.US,D,20170721,000000,20.35,20.35,19.4,19.4,96361,0
+FSTR.US,D,20170724,000000,19.45,19.5,18.7,19.2,100320,0
+FSTR.US,D,20170725,000000,19.3,19.6,19.05,19.1,141218,0
+FSTR.US,D,20170726,000000,19.2,19.3,17.5,17.6,80158,0
+FSTR.US,D,20170727,000000,17.75,18.1,17.25,17.3,156912,0
+FSTR.US,D,20170728,000000,17.35,18.35,17.275,18.2,50771,0
+FSTR.US,D,20170731,000000,18.35,18.6,17.45,17.6,44956,0
+FSTR.US,D,20170801,000000,18.225,18.5,17.15,17.7,38477,0
+FSTR.US,D,20170802,000000,17.6,18.151,17.3,17.5,56537,0
+FSTR.US,D,20170803,000000,17.4,17.55,17,17.15,85378,0
+FSTR.US,D,20170804,000000,18,18.8,17.25,18.75,64308,0
+FSTR.US,D,20170807,000000,18.85,19.845,18.8,19.2,88298,0
+FSTR.US,D,20170808,000000,19.2,19.9,19.05,19.2,68404,0
+FSTR.US,D,20170809,000000,19.25,19.35,18.7,19.05,31444,0
+FSTR.US,D,20170810,000000,19,19,18.513,18.75,45980,0
+FSTR.US,D,20170811,000000,18.95,19.15,18.7,18.85,36026,0
+FSTR.US,D,20170814,000000,18.85,18.85,18.325,18.8,46684,0
+FSTR.US,D,20170815,000000,18.7,18.85,18.35,18.4,67356,0
+FSTR.US,D,20170816,000000,18.4787,18.65,17.85,18.4,114636,0
+FSTR.US,D,20170817,000000,18.3,18.5,17.75,18,68843,0
+FSTR.US,D,20170818,000000,17.8,18.6,17.55,18.3,78537,0
+FSTR.US,D,20170821,000000,18.2,18.25,17.7,17.8,35590,0
+FSTR.US,D,20170822,000000,18,18.5,17.95,18.1,58717,0
+FSTR.US,D,20170823,000000,17.95,18.7,17.5,18.5,70199,0
+FSTR.US,D,20170824,000000,18.55,18.55,17.7,18.25,72237,0
+FSTR.US,D,20170825,000000,18.05,18.5,17.95,18.35,54890,0
+FSTR.US,D,20170828,000000,18.45,18.45,17.9,18.15,32406,0
+FSTR.US,D,20170829,000000,18.1,18.95,17.9,18.75,109656,0
+FSTR.US,D,20170830,000000,18.9,18.95,18.4,18.85,56920,0
+FSTR.US,D,20170831,000000,19,19.3,18.75,19.1,91690,0
+FSTR.US,D,20170901,000000,19,19.25,18.8,19,31175,0
+FSTR.US,D,20170905,000000,19,19.3,18.8001,19.1,109036,0
+FSTR.US,D,20170906,000000,19.2,19.6,19.2,19.2,50732,0
+FSTR.US,D,20170907,000000,19.15,19.2,18.0459,18.85,65027,0
+FSTR.US,D,20170908,000000,18.75,19.15,18.35,18.85,59973,0
+FSTR.US,D,20170911,000000,19.2,19.4,18.9,19.3,40488,0
+FSTR.US,D,20170912,000000,19.55,19.85,19.25,19.525,33064,0
+FSTR.US,D,20170913,000000,19.5,19.95,19.3,19.75,35437,0
+FSTR.US,D,20170914,000000,19.6,19.95,19.55,19.8,27797,0
+FSTR.US,D,20170915,000000,19.85,19.85,19.5,19.6,71242,0
+FSTR.US,D,20170918,000000,19.65,20.4,19.65,20.15,112744,0
+FSTR.US,D,20170919,000000,20.25,20.7,20.1913,20.5,37542,0
+FSTR.US,D,20170920,000000,20.6,20.6,20.15,20.15,71228,0
+FSTR.US,D,20170921,000000,20.15,20.65,20,20.6,33397,0
+FSTR.US,D,20170922,000000,20.65,21.1,20.15,20.35,67593,0
+FSTR.US,D,20170925,000000,20.35,20.925,20.25,20.7,52328,0
+FSTR.US,D,20170926,000000,20.65,21.4,20.5,20.75,81258,0
+FSTR.US,D,20170927,000000,20.75,22.3,20.75,22.15,82667,0
+FSTR.US,D,20170928,000000,22.05,22.85,21.9,22.8,76275,0
+FSTR.US,D,20170929,000000,22.85,23.25,22.45,22.75,129339,0
+FSTR.US,D,20171002,000000,22.7,23.45,22.55,23.4,99083,0
+FSTR.US,D,20171003,000000,23.45,23.95,23.35,23.85,38459,0
+FSTR.US,D,20171004,000000,23.9,24.25,23.35,23.75,54455,0
+FSTR.US,D,20171005,000000,23.7,24.35,23.25,24.15,38282,0
+FSTR.US,D,20171006,000000,24.15,24.35,23.7,24.15,56264,0
+FSTR.US,D,20171009,000000,24.15,24.5,23.65,24.4,63198,0
+FSTR.US,D,20171010,000000,24.55,25.25,24.5,24.9,66635,0
+FSTR.US,D,20171011,000000,24.95,26,24.75,25.7,99560,0
+FSTR.US,D,20171012,000000,25.8,26.2,25.55,25.65,50615,0
+FSTR.US,D,20171013,000000,25.75,25.8,25.2825,25.6,42822,0
+FSTR.US,D,20171016,000000,25.75,26.15,25.5,26.05,79403,0
+FSTR.US,D,20171017,000000,25.95,26.2,25.6,25.7,22514,0
+FSTR.US,D,20171018,000000,25.75,26.2,25.55,25.8,43739,0
+FSTR.US,D,20171019,000000,25.65,26.05,25.5,25.85,38804,0
+FSTR.US,D,20171020,000000,26.1,26.25,25.95,26.1,30305,0
+FSTR.US,D,20171023,000000,26,26.2,25.475,25.9,51238,0
+FSTR.US,D,20171024,000000,26,26.3,25.8,26,58571,0
+FSTR.US,D,20171025,000000,26,26.05,25.65,25.8,25063,0
+FSTR.US,D,20171026,000000,26,26.05,25.45,25.85,62521,0
+FSTR.US,D,20171027,000000,25.925,25.95,25.5,25.6,37510,0
+FSTR.US,D,20171030,000000,25.605,26,24.25,24.6,75231,0
+FSTR.US,D,20171031,000000,24.35,25.35,24.3,24.9,91240,0
+FSTR.US,D,20171101,000000,25.2,25.45,24.2,24.4,53181,0
+FSTR.US,D,20171102,000000,24.5,24.95,24.3998,24.65,45753,0
+FSTR.US,D,20171103,000000,24.7,25.1,24.3,24.8,63257,0
+FSTR.US,D,20171106,000000,24.75,24.9334,24.65,24.8,43780,0
+FSTR.US,D,20171107,000000,25,25,23.25,23.75,79994,0
+FSTR.US,D,20171108,000000,24.75,26.28,21.85,22.2,99080,0
+FSTR.US,D,20171109,000000,22,22.45,21.3,21.95,55853,0
+FSTR.US,D,20171110,000000,21.95,22.9,21.9,22.5,50947,0
+FSTR.US,D,20171113,000000,22.45,22.7,22.05,22.2,42163,0
+FSTR.US,D,20171114,000000,22,22.35,21.65,21.8,48414,0
+FSTR.US,D,20171115,000000,21.7,22,21.45,21.6,41650,0
+FSTR.US,D,20171116,000000,21.75,22.05,21.625,21.8,37855,0
+FSTR.US,D,20171117,000000,21.65,22,21.15,21.65,41317,0
+FSTR.US,D,20171120,000000,21.8,22.4,21.65,21.75,44767,0
+FSTR.US,D,20171121,000000,21.8,22.8,21.65,22.65,50398,0
+FSTR.US,D,20171122,000000,22.7,23.05,22.35,22.45,19339,0
+FSTR.US,D,20171124,000000,22.3,22.4,21.3075,22.3,15310,0
+FSTR.US,D,20171127,000000,22.25,22.5,21.85,21.85,34533,0
+FSTR.US,D,20171128,000000,22.05,22.55,21.85,22.4,34117,0
+FSTR.US,D,20171129,000000,22.45,23.2001,22.1,23,39851,0
+FSTR.US,D,20171130,000000,23.15,23.55,22.9,23.1,32498,0
+FSTR.US,D,20171201,000000,23.1,23.25,22.15,23,45627,0
+FSTR.US,D,20171204,000000,23.15,24,22.45,23.25,37197,0
+FSTR.US,D,20171205,000000,23.35,23.55,22.7217,22.9,30944,0
+FSTR.US,D,20171206,000000,22.9,23.3,22.65,22.8,27154,0
+FSTR.US,D,20171207,000000,22.85,23.6,22.75,23.05,34549,0
+FSTR.US,D,20171208,000000,23.05,23.5,22.1373,22.6,49799,0
+FSTR.US,D,20171211,000000,22.7,23.15,22.4,23,36683,0
+FSTR.US,D,20171212,000000,23.05,23.4,22.7,22.85,22906,0
+FSTR.US,D,20171213,000000,22.8,23.8,22.8,23.6,38808,0
+FSTR.US,D,20171214,000000,23.7,23.8,22.645,23.05,44984,0
+FSTR.US,D,20171215,000000,23.15,24.1,22.95,23.85,56281,0
+FSTR.US,D,20171218,000000,23.95,24.75,23.9,24.2,39561,0
+FSTR.US,D,20171219,000000,24.35,25,22.05,25,47600,0
+FSTR.US,D,20171220,000000,25.05,25.2,24.6501,24.8,36859,0
+FSTR.US,D,20171221,000000,24.85,25.8,24.7,25.7,42744,0
+FSTR.US,D,20171222,000000,25.4,25.7,24.54,25.6,30106,0
+FSTR.US,D,20171226,000000,25.45,26.25,25.4,26,47236,0
+FSTR.US,D,20171227,000000,25.95,26.75,25.8,26,59171,0
+FSTR.US,D,20171228,000000,26.15,26.85,25.8,26.65,35692,0
+FSTR.US,D,20171229,000000,26.7,27.45,26.4,27.15,78124,0
+FSTR.US,D,20180102,000000,27.25,27.5,26.35,26.6,73894,0
+FSTR.US,D,20180103,000000,26.65,26.9,25.95,26.05,29812,0
+FSTR.US,D,20180104,000000,26.2,26.8,24.205,25.7,24510,0
+FSTR.US,D,20180105,000000,25.75,26.275,25.29,25.65,32859,0
+FSTR.US,D,20180108,000000,25.6,26.3,25.372,25.75,33035,0
+FSTR.US,D,20180109,000000,25.8,26.5,25.565,26.3,22525,0
+FSTR.US,D,20180110,000000,26.25,26.4,25.5,25.6,44676,0
+FSTR.US,D,20180111,000000,25.6,26.5,25.3,25.85,28378,0
+FSTR.US,D,20180112,000000,25.9,26.55,25.7,25.9,19260,0
+FSTR.US,D,20180116,000000,26,26.45,25.25,25.35,56845,0
+FSTR.US,D,20180117,000000,25.25,25.8,25.2,25.3,36829,0
+FSTR.US,D,20180118,000000,25.3,25.3,24.65,24.8,29959,0
+FSTR.US,D,20180119,000000,24.8,25.375,24.5,25.05,36676,0
+FSTR.US,D,20180122,000000,25.1,25.125,24.7,25,26621,0
+FSTR.US,D,20180123,000000,25.1,25.25,24.55,25,18684,0
+FSTR.US,D,20180124,000000,25.2,25.55,24.9,25.35,23037,0
+FSTR.US,D,20180125,000000,25.7,26.8,25.55,26.25,54468,0
+FSTR.US,D,20180126,000000,26.075,26.7,26,26.55,28351,0
+FSTR.US,D,20180129,000000,26.5,27.3,26.4,27,55648,0
+FSTR.US,D,20180130,000000,26.9,27.45,26.8,27.4,26601,0
+FSTR.US,D,20180131,000000,27.4,28,27.05,27.15,55034,0
+FSTR.US,D,20180201,000000,27.05,27.9,27.05,27.5,28094,0
+FSTR.US,D,20180202,000000,27.5,27.75,26.1,26.85,77529,0
+FSTR.US,D,20180205,000000,26.7,27.05,26.3,26.4,61551,0
+FSTR.US,D,20180206,000000,25.75,26.25,25.3,25.8,56979,0
+FSTR.US,D,20180207,000000,25.85,26.65,25.8,26.2,29306,0
+FSTR.US,D,20180208,000000,26.25,26.35,25.475,25.65,51833,0
+FSTR.US,D,20180209,000000,25.93,26.45,25.1501,25.8,26019,0
+FSTR.US,D,20180212,000000,25.85,26.15,25.35,25.55,26276,0
+FSTR.US,D,20180213,000000,25.3,26.025,25.3,25.5,27152,0
+FSTR.US,D,20180214,000000,25.25,26.2,25.25,25.7,16061,0
+FSTR.US,D,20180215,000000,25.85,26.2,25.7,25.85,24430,0
+FSTR.US,D,20180216,000000,25.9,27.4,25.75,26.6,37832,0
+FSTR.US,D,20180220,000000,26.5,26.85,25.8,26.2,33715,0
+FSTR.US,D,20180221,000000,26.45,29.15,26.2,27.55,73367,0
+FSTR.US,D,20180222,000000,27.6,28.45,27.6,28.2,24096,0
+FSTR.US,D,20180223,000000,28.25,28.9,28.25,28.75,30884,0
+FSTR.US,D,20180226,000000,28.85,29.2,28.55,28.6,41307,0
+FSTR.US,D,20180227,000000,28.55,30.1,28.55,29.55,57302,0
+FSTR.US,D,20180228,000000,30.1,30.3,26.05,26.15,96442,0
+FSTR.US,D,20180301,000000,26.4,26.45,23.1,23.65,130371,0
+FSTR.US,D,20180302,000000,23.65,25.3,23.2,25.15,72378,0
+FSTR.US,D,20180305,000000,25.05,25.375,24.3,24.6,39517,0
+FSTR.US,D,20180306,000000,24.55,24.95,24.2,24.5,51548,0
+FSTR.US,D,20180307,000000,24.3,25.1,23.95,24.55,50522,0
+FSTR.US,D,20180308,000000,24.55,24.9009,24.2,24.65,37521,0
+FSTR.US,D,20180309,000000,24.9,25.65,24.8,25.5,46187,0
+FSTR.US,D,20180312,000000,25.55,25.95,25.45,25.6,33569,0
+FSTR.US,D,20180313,000000,25.8,26,25.15,25.75,74999,0
+FSTR.US,D,20180314,000000,25.75,26,24.7,24.8,73008,0
+FSTR.US,D,20180315,000000,25.05,25.2,24.55,25.05,43783,0
+FSTR.US,D,20180316,000000,25,25.9,24.75,25.25,111459,0
+FSTR.US,D,20180319,000000,25.3,25.75,24.75,25.6,34186,0
+FSTR.US,D,20180320,000000,25.7,25.95,25.55,25.85,22748,0
+FSTR.US,D,20180321,000000,25.85,26.75,25.6,26.4,36236,0
+FSTR.US,D,20180322,000000,26.25,26.5,25.35,25.4,28066,0
+FSTR.US,D,20180323,000000,25.4,25.8,24.75,24.75,32928,0
+FSTR.US,D,20180326,000000,25.2,25.5,24.55,25.4,27720,0
+FSTR.US,D,20180327,000000,25.4,25.45,23.55,23.75,57364,0
+FSTR.US,D,20180328,000000,23.85,23.95,23.05,23.8,59103,0
+FSTR.US,D,20180329,000000,23.85,24.4,23.451,23.55,49908,0
+FSTR.US,D,20180402,000000,23.45,23.9,22.65,22.95,43706,0
+FSTR.US,D,20180403,000000,23.7,23.85,22.9,23.75,32048,0
+FSTR.US,D,20180404,000000,23.3,24.1,22.85,24,25311,0
+FSTR.US,D,20180405,000000,24.2,24.85,24,24.65,20505,0
+FSTR.US,D,20180406,000000,24.45,24.7,23.7,23.75,38056,0
+FSTR.US,D,20180409,000000,23.95,24.4875,23.85,24,21848,0
+FSTR.US,D,20180410,000000,24.3,25.05,24.25,24.55,19444,0
+FSTR.US,D,20180411,000000,24.7,24.949,24.3327,24.7,20399,0
+FSTR.US,D,20180412,000000,24.95,25.55,24.55,24.8,102411,0
+FSTR.US,D,20180413,000000,24.85,25.45,24.25,24.65,57280,0
+FSTR.US,D,20180416,000000,25,25.75,24.9,25.25,37191,0
+FSTR.US,D,20180417,000000,25.4,25.6,25,25.25,23907,0
+FSTR.US,D,20180418,000000,25.4,26.1,25.2643,25.7,34582,0
+FSTR.US,D,20180419,000000,25.6,26.025,25.6,25.9,29690,0
+FSTR.US,D,20180420,000000,25.95,25.95,25.45,25.75,18187,0
+FSTR.US,D,20180423,000000,25.85,26.15,25.45,25.55,16739,0
+FSTR.US,D,20180424,000000,25.65,26.15,25.2,25.7,26094,0
+FSTR.US,D,20180425,000000,25.6,25.7,25,25.05,23561,0
+FSTR.US,D,20180426,000000,25.05,25.35,24.2,24.35,26635,0
+FSTR.US,D,20180427,000000,24.4,24.4,23.85,24.05,23841,0
+FSTR.US,D,20180430,000000,24.0205,24.4,23.45,23.55,23321,0
+FSTR.US,D,20180501,000000,22.5688,23.6,21.5501,23.45,65855,0
+FSTR.US,D,20180502,000000,23.25,23.85,22.8,22.95,32278,0
+FSTR.US,D,20180503,000000,22.9,23.9,22.1,22.2,58439,0
+FSTR.US,D,20180504,000000,22.15,22.5,21.45,21.8,27173,0
+FSTR.US,D,20180507,000000,21.75,22.6,21.6,22.3,18461,0
+FSTR.US,D,20180508,000000,22.45,23.1,21.1142,22.7,16624,0
+FSTR.US,D,20180509,000000,22.8,24,22.4,22.7,27464,0
+FSTR.US,D,20180510,000000,22.7,23.4,22.45,22.55,40959,0
+FSTR.US,D,20180511,000000,22.6,23.15,22.5,22.7,12395,0
+FSTR.US,D,20180514,000000,22.9,22.9,22.15,22.15,11705,0
+FSTR.US,D,20180515,000000,22,22.5,21.7435,22.45,15105,0
+FSTR.US,D,20180516,000000,22.5,23,22.5,22.8,12804,0
+FSTR.US,D,20180517,000000,22.75,23.0503,22.65,22.8,11263,0
+FSTR.US,D,20180518,000000,22.8,23.1,22.5,22.65,30023,0
+FSTR.US,D,20180521,000000,22.85,23.625,22.85,23.4,30507,0
+FSTR.US,D,20180522,000000,23.25,23.8,22.9001,23.75,31059,0
+FSTR.US,D,20180523,000000,23.6,23.95,23.45,23.9,19612,0
+FSTR.US,D,20180524,000000,23.45,24.2,23.25,23.65,28887,0
+FSTR.US,D,20180525,000000,23.55,23.75,23.1,23.65,18810,0
+FSTR.US,D,20180529,000000,23.5,23.8,23.15,23.6,26748,0
+FSTR.US,D,20180530,000000,23.65,24.95,23.425,24.3,31031,0
+FSTR.US,D,20180531,000000,24.35,24.35,23.2,23.2,13241,0
+FSTR.US,D,20180601,000000,23.35,23.75,23.15,23.75,18910,0
+FSTR.US,D,20180604,000000,23.85,24.05,23.4,23.5,18355,0
+FSTR.US,D,20180605,000000,23.55,24.4,23.3,24.15,14611,0
+FSTR.US,D,20180606,000000,24.15,24.75,24.15,24.6,31313,0
+FSTR.US,D,20180607,000000,24.65,24.65,24.05,24.3,23303,0
+FSTR.US,D,20180608,000000,24.35,24.35,23.9,23.95,17509,0
+FSTR.US,D,20180611,000000,24.1,24.75,24.1,24.65,16163,0
+FSTR.US,D,20180612,000000,24.65,24.65,23.85,24.15,17599,0
+FSTR.US,D,20180613,000000,24.3,24.35,23.701,24.2,35581,0
+FSTR.US,D,20180614,000000,24.45,24.65,23.8,24.05,21955,0
+FSTR.US,D,20180615,000000,23.9,24.95,23.725,24.65,82947,0
+FSTR.US,D,20180618,000000,24.5,25.75,24.2,25.2,45909,0
+FSTR.US,D,20180619,000000,24.95,25.6,24.7,25.35,36786,0
+FSTR.US,D,20180620,000000,25.5,26.15,25.4,26,40436,0
+FSTR.US,D,20180621,000000,25.8,26.05,24.7,24.9,45134,0
+FSTR.US,D,20180622,000000,25,25.5,24.7,25.4,203630,0
+FSTR.US,D,20180625,000000,24.65,25.95,23.5,24.1,74703,0
+FSTR.US,D,20180626,000000,25,25.05,23.95,24.4,33126,0
+FSTR.US,D,20180627,000000,24.45,24.495,23.35,23.4,28249,0
+FSTR.US,D,20180628,000000,23.5,23.5,22.75,23.05,41905,0
+FSTR.US,D,20180629,000000,23.1,23.5,22.7,22.95,100378,0
+FSTR.US,D,20180702,000000,22.75,24,22.7464,23.85,39439,0
+FSTR.US,D,20180703,000000,23.85,24.4,23.75,24.15,14973,0
+FSTR.US,D,20180705,000000,24.3,24.6,23.6,23.95,48143,0
+FSTR.US,D,20180706,000000,23.85,24.3,23.75,23.9,29115,0
+FSTR.US,D,20180709,000000,23.9,24.5,23.9,24.05,48653,0
+FSTR.US,D,20180710,000000,24.2,24.25,23.1,23.35,36569,0
+FSTR.US,D,20180711,000000,23.2,23.4,22.1,22.35,27776,0
+FSTR.US,D,20180712,000000,22.5,22.9,22.15,22.8,30391,0
+FSTR.US,D,20180713,000000,22.75,23.2,22.65,22.75,14887,0
+FSTR.US,D,20180716,000000,22.8,23.35,22.334,22.45,18489,0
+FSTR.US,D,20180717,000000,22.4,23,22.35,22.5,22214,0
+FSTR.US,D,20180718,000000,22.55,22.55,22.15,22.35,13560,0
+FSTR.US,D,20180719,000000,22.35,22.5,22.15,22.4,29519,0
+FSTR.US,D,20180720,000000,22.45,22.6,22.2,22.35,21614,0
+FSTR.US,D,20180723,000000,22.3,22.3,21.9,21.95,19052,0
+FSTR.US,D,20180724,000000,21.95,22.45,21.95,22.15,19553,0
+FSTR.US,D,20180725,000000,22.1,22.35,21.7,21.9,24627,0
+FSTR.US,D,20180726,000000,21.85,22.95,21.85,22.5,14988,0
+FSTR.US,D,20180727,000000,22.675,22.9,21.9,21.95,24798,0
+FSTR.US,D,20180730,000000,22,22.55,21.95,21.95,13922,0
+FSTR.US,D,20180731,000000,23.15,26.475,23.15,24.55,101975,0
+FSTR.US,D,20180801,000000,24.6,26.05,23.95,25,38155,0
+FSTR.US,D,20180802,000000,24.6,25.2541,24.6,25.1,27433,0
+FSTR.US,D,20180803,000000,25.15,25.596,24.4,24.5,12083,0
+FSTR.US,D,20180806,000000,24.55,25.05,24.35,24.35,21593,0
+FSTR.US,D,20180807,000000,24.5,24.655,24.05,24.2,14130,0
+FSTR.US,D,20180808,000000,24.2,24.45,23.7,23.95,32494,0
+FSTR.US,D,20180809,000000,24.05,24.25,23.7985,24.15,9616,0
+FSTR.US,D,20180810,000000,23.95,24.1,23.65,23.95,18476,0
+FSTR.US,D,20180813,000000,23.9,23.95,23.5,23.75,13110,0
+FSTR.US,D,20180814,000000,23.7,24.2,23.7,23.8,23766,0
+FSTR.US,D,20180815,000000,23.85,23.85,23,23.15,43450,0
+FSTR.US,D,20180816,000000,23.35,23.9,22.85,23,28461,0
+FSTR.US,D,20180817,000000,22.65,23.35,22.65,23.15,33191,0
+FSTR.US,D,20180820,000000,23.1,23.4,23.1,23.25,16716,0
+FSTR.US,D,20180821,000000,23.3,23.9,23.3,23.65,17484,0
+FSTR.US,D,20180822,000000,23.9,24.15,23.5,23.85,26530,0
+FSTR.US,D,20180823,000000,23.8,23.9,23.2793,23.8,39530,0
+FSTR.US,D,20180824,000000,23.75,24.1,23.65,23.7,11797,0
+FSTR.US,D,20180827,000000,23.7,24.2,23.6,23.7,12067,0
+FSTR.US,D,20180828,000000,23.7,23.9,23.35,23.45,11502,0
+FSTR.US,D,20180829,000000,23.8,23.8,23.25,23.35,6335,0
+FSTR.US,D,20180830,000000,23.3,23.65,22.25,22.85,14019,0
+FSTR.US,D,20180831,000000,22.85,23.05,22.65,22.75,10760,0
+FSTR.US,D,20180904,000000,22.65,22.65,21.8,22.1,18134,0
+FSTR.US,D,20180905,000000,21.95,22.6,21.95,22.45,10474,0
+FSTR.US,D,20180906,000000,22.35,22.5,21.9,22.35,12855,0
+FSTR.US,D,20180907,000000,22.2,22.25,21.9,22.05,16577,0
+FSTR.US,D,20180910,000000,22.1,22.35,21.9,22.1,12344,0
+FSTR.US,D,20180911,000000,22,22.65,22,22.1,12109,0
+FSTR.US,D,20180912,000000,22.2,22.25,21.7,21.9,17226,0
+FSTR.US,D,20180913,000000,21.7,22.25,21.7,21.8,22322,0
+FSTR.US,D,20180914,000000,21.75,22.35,21.65,21.8,22131,0
+FSTR.US,D,20180917,000000,22.4,22.4,21.75,21.8,24607,0
+FSTR.US,D,20180918,000000,21.9,22.7,21.6588,22.4,27466,0
+FSTR.US,D,20180919,000000,22.5,23.35,22.15,22.4,29328,0
+FSTR.US,D,20180920,000000,22.55,23.2,22.15,22.55,15675,0
+FSTR.US,D,20180921,000000,22.55,23.05,22.45,22.85,38031,0
+FSTR.US,D,20180924,000000,22.75,22.85,21.95,22.2,13208,0
+FSTR.US,D,20180925,000000,22.2,22.4849,21.7,21.7,13776,0
+FSTR.US,D,20180926,000000,21.65,21.75,21.05,21.2,25048,0
+FSTR.US,D,20180927,000000,21.2,22.2,20.7,20.8,20743,0
+FSTR.US,D,20180928,000000,20.75,20.9499,20.4,20.55,19811,0
+FSTR.US,D,20181001,000000,20.75,21.28,19.82,19.92,17167,0
+FSTR.US,D,20181002,000000,19.95,20.5791,19.25,19.6,29877,0
+FSTR.US,D,20181003,000000,19.63,20.906,19.63,20.52,10636,0
+FSTR.US,D,20181004,000000,20.1467,20.9707,20.1467,20.6,16910,0
+FSTR.US,D,20181005,000000,20.61,20.97,20.05,20.48,14253,0
+FSTR.US,D,20181008,000000,20.37,21.01,20.37,20.87,11522,0
+FSTR.US,D,20181009,000000,20.7961,21.03,20.06,20.16,22598,0
+FSTR.US,D,20181010,000000,20.15,20.15,19.05,19.17,29029,0
+FSTR.US,D,20181011,000000,19.07,19.64,18.19,18.35,14314,0
+FSTR.US,D,20181012,000000,18.63,18.905,18.17,18.56,67872,0
+FSTR.US,D,20181015,000000,18.55,19.5,18.46,18.67,7922,0
+FSTR.US,D,20181016,000000,18.66,19.45,18.43,19.13,15449,0
+FSTR.US,D,20181017,000000,19.03,19.0831,18.53,18.54,6739,0
+FSTR.US,D,20181018,000000,18.43,18.43,17.78,17.87,13618,0
+FSTR.US,D,20181019,000000,17.75,17.8599,16.19,17.17,37314,0
+FSTR.US,D,20181022,000000,17.3,17.74,16.8,17.31,18291,0
+FSTR.US,D,20181023,000000,16.92,18.69,16.77,17.43,15398,0
+FSTR.US,D,20181024,000000,17.42,17.56,16.88,17,33695,0
+FSTR.US,D,20181025,000000,17.39,18.04,17.39,17.94,24379,0
+FSTR.US,D,20181026,000000,17.61,17.78,17.04,17.61,15498,0
+FSTR.US,D,20181029,000000,17.87,18.21,17.46,17.6,28890,0
+FSTR.US,D,20181030,000000,17.59,18.21,17.32,18.09,27333,0
+FSTR.US,D,20181031,000000,18.31,18.31,17.69,18.18,16660,0
+FSTR.US,D,20181101,000000,18.24,18.25,16.98,16.98,33742,0
+FSTR.US,D,20181102,000000,18.37,20.3487,18.37,20.05,79310,0
+FSTR.US,D,20181105,000000,20.06,21.41,20.06,21.28,39572,0
+FSTR.US,D,20181106,000000,21.25,21.27,20.17,20.98,19472,0
+FSTR.US,D,20181107,000000,21.08,21.39,21.04,21.33,23540,0
+FSTR.US,D,20181108,000000,21.32,21.97,21.0849,21.76,18364,0
+FSTR.US,D,20181109,000000,21.6,21.6251,20.4258,21.19,41687,0
+FSTR.US,D,20181112,000000,21.18,21.56,20.275,21.15,24014,0
+FSTR.US,D,20181113,000000,21.17,21.45,20.72,21.07,12323,0
+FSTR.US,D,20181114,000000,21.48,21.58,20.62,20.62,17356,0
+FSTR.US,D,20181115,000000,20.5,20.68,20.32,20.6,19553,0
+FSTR.US,D,20181116,000000,20.5,21.33,20.5,20.93,16290,0
+FSTR.US,D,20181119,000000,20.73,21.33,19.94,19.96,21545,0
+FSTR.US,D,20181120,000000,19.9,20.4875,19.74,19.74,8582,0
+FSTR.US,D,20181121,000000,19.9,20.26,19.9,20.06,5016,0
+FSTR.US,D,20181123,000000,19.71,19.895,18.76,19.71,6167,0
+FSTR.US,D,20181126,000000,19.99,19.99,19.21,19.29,13879,0
+FSTR.US,D,20181127,000000,19.25,19.37,18.7,18.89,16337,0
+FSTR.US,D,20181128,000000,18.8,20,18.8,19.78,19518,0
+FSTR.US,D,20181129,000000,19.67,20.19,19.26,19.69,17169,0
+FSTR.US,D,20181130,000000,19.7,19.7,19.24,19.35,23608,0
+FSTR.US,D,20181203,000000,19.55,19.78,19.2986,19.78,14064,0
+FSTR.US,D,20181204,000000,19.55,19.6,17.97,18.22,28493,0
+FSTR.US,D,20181206,000000,18.1,19.15,17.54,18.59,32126,0
+FSTR.US,D,20181207,000000,18.7,19.015,17.82,18.23,41137,0
+FSTR.US,D,20181210,000000,18.25,18.385,17.7982,18.14,13452,0
+FSTR.US,D,20181211,000000,18.38,18.46,17.84,18.07,35990,0
+FSTR.US,D,20181212,000000,18.37,18.44,17.55,17.71,44897,0
+FSTR.US,D,20181213,000000,17.68,18.39,17.46,18.22,41716,0
+FSTR.US,D,20181214,000000,18.23,18.29,17.26,17.33,23350,0
+FSTR.US,D,20181217,000000,17.34,17.61,17.01,17.135,33888,0
+FSTR.US,D,20181218,000000,17.23,17.66,16.63,16.82,43923,0
+FSTR.US,D,20181219,000000,16.77,17.035,16.04,16.11,31385,0
+FSTR.US,D,20181220,000000,15.85,16.3195,15.46,15.86,33341,0
+FSTR.US,D,20181221,000000,15.67,16.085,14.73,15.05,57341,0
+FSTR.US,D,20181224,000000,14.75,15.7883,13.91,13.91,37426,0
+FSTR.US,D,20181226,000000,14.11,15.3,14.11,15.01,40417,0
+FSTR.US,D,20181227,000000,14.76,15.05,14.42,14.98,54270,0
+FSTR.US,D,20181228,000000,14.99,15.97,14.99,15.56,32724,0
+FSTR.US,D,20181231,000000,15.67,16.09,15.59,15.9,34280,0
+FSTR.US,D,20190102,000000,15.76,17.05,15.251,17.05,37852,0
+FSTR.US,D,20190103,000000,17.1,17.26,16.01,16.11,25294,0
+FSTR.US,D,20190104,000000,15.81,17.48,15.81,17.05,28828,0
+FSTR.US,D,20190107,000000,17,17.16,16.65,16.88,35265,0
+FSTR.US,D,20190108,000000,17.13,17.26,16.5,16.89,24193,0
+FSTR.US,D,20190109,000000,16.89,18.33,16.88,18.22,69478,0
+FSTR.US,D,20190110,000000,17.95,18.38,17.82,18.31,28245,0
+FSTR.US,D,20190111,000000,18.16,18.29,17.8,17.8,12901,0
+FSTR.US,D,20190114,000000,17.81,18.8099,17.81,18.37,28811,0
+FSTR.US,D,20190115,000000,18.38,18.6751,17.805,17.99,8502,0
+FSTR.US,D,20190116,000000,18.02,18.65,17.89,17.99,18519,0
+FSTR.US,D,20190117,000000,17.86,18.27,17.36,17.75,39655,0
+FSTR.US,D,20190118,000000,17.76,18.66,17.76,18.31,15962,0
+FSTR.US,D,20190122,000000,18.33,18.49,17.8,17.95,11358,0
+FSTR.US,D,20190123,000000,18.15,18.15,17.33,17.52,10125,0
+FSTR.US,D,20190124,000000,17.54,18.0099,17.53,17.76,16071,0
+FSTR.US,D,20190125,000000,17.76,18.14,17.62,18.04,16460,0
+FSTR.US,D,20190128,000000,17.81,18.16,17.3,17.68,20079,0
+FSTR.US,D,20190129,000000,17.61,17.855,17.36,17.7,21475,0
+FSTR.US,D,20190130,000000,17.87,17.95,17.52,17.75,9088,0
+FSTR.US,D,20190131,000000,17.75,17.9679,17.62,17.87,10804,0
+FSTR.US,D,20190201,000000,18.15,18.2,17.94,17.94,14717,0
+FSTR.US,D,20190204,000000,17.5965,18.115,17.5965,17.96,8283,0
+FSTR.US,D,20190205,000000,17.85,18.14,17.75,17.84,22907,0
+FSTR.US,D,20190206,000000,17.8,18.19,17.62,17.99,18644,0
+FSTR.US,D,20190207,000000,17.87,18.16,17.265,17.98,23075,0
+FSTR.US,D,20190208,000000,17.91,18.38,17.675,17.76,14506,0
+FSTR.US,D,20190211,000000,18,18,17.76,17.84,12439,0
+FSTR.US,D,20190212,000000,17.99,18,17.78,17.9,34633,0
+FSTR.US,D,20190213,000000,17.82,18.105,17.765,17.87,43935,0
+FSTR.US,D,20190214,000000,17.76,18,17.76,17.87,24620,0
+FSTR.US,D,20190215,000000,17.96,18.255,17.78,17.85,35447,0
+FSTR.US,D,20190219,000000,17.91,18.345,17.7811,18,38079,0
+FSTR.US,D,20190220,000000,18,18.01,17.81,17.81,37158,0
+FSTR.US,D,20190221,000000,17.8,18,17.6,17.77,13081,0
+FSTR.US,D,20190222,000000,17.9,17.95,17.7114,17.88,21176,0
+FSTR.US,D,20190225,000000,17.95,18.206,17.82,17.83,26642,0
+FSTR.US,D,20190226,000000,17.82,18.005,17.5454,17.79,29575,0
+FSTR.US,D,20190227,000000,17.535,17.685,17.34,17.43,20370,0
+FSTR.US,D,20190228,000000,17.71,17.7195,16.15,17.31,28395,0
+FSTR.US,D,20190301,000000,17.4,17.78,17.4,17.62,18369,0
+FSTR.US,D,20190304,000000,17.68,17.75,17.08,17.13,18241,0
+FSTR.US,D,20190305,000000,17.15,17.39,17.02,17.08,12997,0
+FSTR.US,D,20190306,000000,17.4,18.34,17.34,17.77,61581,0
+FSTR.US,D,20190307,000000,17.86,18.05,17.4,17.4,28236,0
+FSTR.US,D,20190308,000000,17.33,17.94,17.05,17.72,26614,0
+FSTR.US,D,20190311,000000,17.91,18.97,17.56,18.14,19746,0
+FSTR.US,D,20190312,000000,18.14,18.47,17.88,18.03,22509,0
+FSTR.US,D,20190313,000000,18.03,18.29,17.87,17.97,23108,0
+FSTR.US,D,20190314,000000,17.97,18.24,17.52,17.65,19130,0
+FSTR.US,D,20190315,000000,18.19,18.22,17.65,18,126059,0
+FSTR.US,D,20190318,000000,18,18,16.98,17.55,96368,0
+FSTR.US,D,20190319,000000,17.69,17.75,17.25,17.45,51963,0
+FSTR.US,D,20190320,000000,17.45,18.24,17.12,17.57,45278,0
+FSTR.US,D,20190321,000000,17.56,18.745,17.42,18.21,67037,0
+FSTR.US,D,20190322,000000,18.01,18.43,17.28,17.89,67659,0
+FSTR.US,D,20190325,000000,17.73,18.12,17.2056,17.84,85340,0
+FSTR.US,D,20190326,000000,18.04,18.35,17.59,18.12,62024,0
+FSTR.US,D,20190327,000000,18.16,18.34,17.72,18.09,64606,0
+FSTR.US,D,20190328,000000,18,18.61,18,18.52,82737,0
+FSTR.US,D,20190329,000000,18.71,18.9,18.235,18.82,107077,0
+FSTR.US,D,20190401,000000,19,19.79,18.955,19.58,100583,0
+FSTR.US,D,20190402,000000,19.59,19.8,19.475,19.66,39819,0
+FSTR.US,D,20190403,000000,19.82,19.96,19.5,19.68,52770,0
+FSTR.US,D,20190404,000000,19.69,20,19.67,19.9,78272,0
+FSTR.US,D,20190405,000000,19.99,20.485,19.8379,20.26,83050,0
+FSTR.US,D,20190408,000000,20.2,20.35,20,20.3,49823,0
+FSTR.US,D,20190409,000000,20.31,20.61,20.08,20.27,46760,0
+FSTR.US,D,20190410,000000,20.35,20.41,20.095,20.32,93438,0
+FSTR.US,D,20190411,000000,20.38,21.38,20.27,21.17,76999,0
+FSTR.US,D,20190412,000000,21.38,21.98,21.2901,21.84,45753,0
+FSTR.US,D,20190415,000000,21.9,22.4,21.57,21.98,69413,0
+FSTR.US,D,20190416,000000,21.97,22.33,21.88,22.08,37871,0
+FSTR.US,D,20190417,000000,22.13,22.76,21.96,22.68,34358,0
+FSTR.US,D,20190418,000000,22.65,22.81,21.71,22.7,51243,0
+FSTR.US,D,20190422,000000,22.57,22.81,22.2978,22.57,47834,0
+FSTR.US,D,20190423,000000,22.48,22.75,22.08,22.23,56288,0
+FSTR.US,D,20190424,000000,22.2,22.39,22.05,22.18,55855,0
+FSTR.US,D,20190425,000000,22,22,21.1121,21.34,44949,0
+FSTR.US,D,20190426,000000,21.25,21.5,20.31,21.32,52771,0
+FSTR.US,D,20190429,000000,21.31,21.91,21.28,21.68,38903,0
+FSTR.US,D,20190430,000000,21.79,21.79,21.08,21.49,50077,0
+FSTR.US,D,20190501,000000,21.62,22.03,21.2,21.41,60324,0
+FSTR.US,D,20190502,000000,21.18,21.62,21.02,21.48,33634,0
+FSTR.US,D,20190503,000000,21.66,22.1793,21.66,21.83,33102,0
+FSTR.US,D,20190506,000000,21.52,21.94,21.3001,21.47,21180,0
+FSTR.US,D,20190507,000000,21.39,21.39,20.71,21.1,48032,0
+FSTR.US,D,20190508,000000,21.07,21.35,21.05,21.05,28390,0
+FSTR.US,D,20190509,000000,19.99,22.25,19.99,21.9,57483,0
+FSTR.US,D,20190510,000000,23.34,25.04,23.3074,24.52,108531,0
+FSTR.US,D,20190513,000000,24.5,24.54,22.73,23.99,115760,0
+FSTR.US,D,20190514,000000,24.01,24.7,24.01,24.39,137531,0
+FSTR.US,D,20190515,000000,24.45,25.11,23.94,24.99,83808,0
+FSTR.US,D,20190516,000000,25.13,25.13,24.62,24.83,38176,0
+FSTR.US,D,20190517,000000,24.6,24.94,23.84,24.04,58235,0
+FSTR.US,D,20190520,000000,24.22,24.96,24.15,24.51,45382,0
+FSTR.US,D,20190521,000000,24.73,24.87,24.1,24.52,82623,0
+FSTR.US,D,20190522,000000,24.4,24.54,23.91,24.09,36086,0
+FSTR.US,D,20190523,000000,24,24.5,23.8889,24.38,89918,0
+FSTR.US,D,20190524,000000,24.34,24.63,24.09,24.59,24993,0
+FSTR.US,D,20190528,000000,24.69,24.94,23.94,24.04,73162,0
+FSTR.US,D,20190529,000000,23.9,24.16,23.5355,23.94,153911,0
+FSTR.US,D,20190530,000000,24,24.49,23.7,23.95,58440,0
+FSTR.US,D,20190531,000000,23.66,24.46,23.26,24.17,52400,0
+FSTR.US,D,20190603,000000,24.17,24.82,23.97,24.33,79610,0
+FSTR.US,D,20190604,000000,24.62,24.8846,24.07,24.4,51169,0
+FSTR.US,D,20190605,000000,24.52,24.71,23.92,24.15,55394,0
+FSTR.US,D,20190606,000000,24.19,24.19,23.45,23.66,52856,0
+FSTR.US,D,20190607,000000,23.57,23.65,23.03,23.44,39717,0
+FSTR.US,D,20190610,000000,23.46,23.65,22.84,23.12,48354,0
+FSTR.US,D,20190611,000000,23.12,23.24,22.85,23.06,66509,0
+FSTR.US,D,20190612,000000,23.05,23.41,22.87,23.1,47994,0
+FSTR.US,D,20190613,000000,23.23,24.215,23.04,23.78,58835,0
+FSTR.US,D,20190614,000000,23.93,24.09,23.29,23.52,46090,0
+FSTR.US,D,20190617,000000,23.44,23.87,23.335,23.63,49764,0
+FSTR.US,D,20190618,000000,23.74,23.8,23.45,23.6,50283,0
+FSTR.US,D,20190619,000000,23.73,23.93,23.4064,23.83,50520,0
+FSTR.US,D,20190620,000000,23.97,24.47,23.935,24.14,23621,0
+FSTR.US,D,20190621,000000,24.03,24.3,23.565,23.78,76732,0
+FSTR.US,D,20190624,000000,23.83,24.1,23.51,24.02,41716,0
+FSTR.US,D,20190625,000000,24.01,24.36,23.58,24,29099,0
+FSTR.US,D,20190626,000000,24.05,24.835,23.74,24.59,48472,0
+FSTR.US,D,20190627,000000,24.65,25.19,24.275,25.19,53417,0
+FSTR.US,D,20190628,000000,25.17,27.38,25.02,27.34,169839,0
+FSTR.US,D,20190701,000000,27.4,27.74,26.2,26.65,65069,0
+FSTR.US,D,20190702,000000,26.64,26.91,25.795,26.38,61913,0
+FSTR.US,D,20190703,000000,26.5,26.5,25.93,26.32,24639,0
+FSTR.US,D,20190705,000000,26.2,26.6,25.7901,26.41,31216,0
+FSTR.US,D,20190708,000000,26.35,27.05,26.065,26.91,62881,0
+FSTR.US,D,20190709,000000,26.83,26.91,26.48,26.77,59371,0
+FSTR.US,D,20190710,000000,26.89,26.89,25.92,26.1,45284,0
+FSTR.US,D,20190711,000000,26.05,26.51,25.6338,26.09,39582,0
+FSTR.US,D,20190712,000000,26.23,26.7,26.23,26.56,39084,0
+FSTR.US,D,20190715,000000,26.48,26.57,25.91,26.47,51342,0
+FSTR.US,D,20190716,000000,26.46,27.38,26.365,26.92,30504,0
+FSTR.US,D,20190717,000000,26.93,27.18,26.56,26.6,34375,0
+FSTR.US,D,20190718,000000,26.57,26.57,26.2,26.32,27794,0
+FSTR.US,D,20190719,000000,26.22,26.6733,26.22,26.37,79719,0
+FSTR.US,D,20190722,000000,26.33,26.4289,25.19,25.23,79443,0
+FSTR.US,D,20190723,000000,25.46,25.6,25.21,25.46,40767,0
+FSTR.US,D,20190724,000000,25.33,26.32,25.33,26.07,34666,0
+FSTR.US,D,20190725,000000,26.07,26.315,25.44,25.47,68094,0
+FSTR.US,D,20190726,000000,25.52,26.18,25.5045,26.16,45929,0
+FSTR.US,D,20190729,000000,26.17,26.55,25.99,25.99,37262,0
+FSTR.US,D,20190730,000000,25.9,26.44,25.74,26.36,40498,0
+FSTR.US,D,20190731,000000,27.8,27.8,23.01,24.17,111562,0
+FSTR.US,D,20190801,000000,24.23,25,24.23,24.86,47409,0
+FSTR.US,D,20190802,000000,24.72,24.8231,23.66,23.97,47734,0
+FSTR.US,D,20190805,000000,23.51,23.65,22.55,23.04,51271,0
+FSTR.US,D,20190806,000000,23.09,23.4999,22.78,23.23,45498,0
+FSTR.US,D,20190807,000000,22.93,23.37,22.73,23.26,28855,0
+FSTR.US,D,20190808,000000,23.39,24.17,23.39,23.77,28533,0
+FSTR.US,D,20190809,000000,23.74,24.57,22.32,22.66,26492,0
+FSTR.US,D,20190812,000000,22.211,22.5,21.51,21.51,20689,0
+FSTR.US,D,20190813,000000,21.52,22.15,21.48,21.55,23730,0
+FSTR.US,D,20190814,000000,21.43,22.03,20.68,21.14,33698,0
+FSTR.US,D,20190815,000000,20.1801,21.8,20.1801,21.73,32166,0
+FSTR.US,D,20190816,000000,21.79,22.21,21.79,21.88,27483,0
+FSTR.US,D,20190819,000000,22,22.335,21.719,22,27674,0
+FSTR.US,D,20190820,000000,21.94,22.3,21.91,21.95,45765,0
+FSTR.US,D,20190821,000000,22.11,22.77,21.93,22.51,34601,0
+FSTR.US,D,20190822,000000,22.66,22.7,22.03,22.04,23897,0
+FSTR.US,D,20190823,000000,21.71,22.06,20.46,20.52,31948,0
+FSTR.US,D,20190826,000000,20.93,21.09,20.265,20.61,20382,0
+FSTR.US,D,20190827,000000,20.75,20.89,19.64,19.84,22126,0
+FSTR.US,D,20190828,000000,19.77,20.28,19.6,19.7,21223,0
+FSTR.US,D,20190829,000000,19.85,20.28,19.71,20.05,29919,0
+FSTR.US,D,20190830,000000,20.25,20.5,19.86,19.91,13583,0
+FSTR.US,D,20190903,000000,19.72,20.03,19.01,19.1,18553,0
+FSTR.US,D,20190904,000000,19.33,19.5,18.92,19.4,21483,0
+FSTR.US,D,20190905,000000,19.75,20.41,19.519,20.23,32924,0
+FSTR.US,D,20190906,000000,20.3,20.34,19.72,19.72,24702,0
+FSTR.US,D,20190909,000000,19.81,20.2799,19.48,20.27,19273,0
+FSTR.US,D,20190910,000000,20.32,21.31,19.955,20.85,26119,0
+FSTR.US,D,20190911,000000,20.91,22.65,20.91,22.54,45948,0
+FSTR.US,D,20190912,000000,22.67,23.65,22.05,23.28,44649,0
+FSTR.US,D,20190913,000000,23.29,23.5,23.07,23.15,38949,0
+FSTR.US,D,20190916,000000,23.05,23.4,22.5659,22.87,28127,0
+FSTR.US,D,20190917,000000,22.8,22.8,22.2,22.39,26579,0
+FSTR.US,D,20190918,000000,22.39,22.39,21.5,21.9,37872,0
+FSTR.US,D,20190919,000000,21.97,22.2,21.7,21.74,23987,0
+FSTR.US,D,20190920,000000,21.74,22.215,20.64,22.01,76091,0
+FSTR.US,D,20190923,000000,21.68,22.37,21.61,21.76,17508,0
+FSTR.US,D,20190924,000000,21.76,21.77,20.83,20.93,38168,0
+FSTR.US,D,20190925,000000,20.86,21.5,20.77,21.06,29287,0
+FSTR.US,D,20190926,000000,21.08,21.36,20.8401,21.05,35030,0
+FSTR.US,D,20190927,000000,21.41,21.94,21.24,21.36,25501,0
+FSTR.US,D,20190930,000000,21.8,21.95,21.42,21.67,28280,0
+FSTR.US,D,20191001,000000,21.76,22.12,20.4,20.45,83547,0
+FSTR.US,D,20191002,000000,20.28,20.53,19.44,19.67,32408,0
+FSTR.US,D,20191003,000000,19.67,19.67,18.92,19.28,20376,0
+FSTR.US,D,20191004,000000,19.33,19.57,18.66,19.46,23279,0
+FSTR.US,D,20191007,000000,19.19,19.86,19.19,19.33,15009,0
+FSTR.US,D,20191008,000000,19.12,19.1473,18.5,18.89,15471,0
+FSTR.US,D,20191009,000000,19.09,19.52,18.6201,19.3,43380,0
+FSTR.US,D,20191010,000000,19.33,19.74,19.28,19.45,12568,0
+FSTR.US,D,20191011,000000,19.85,20.76,19.82,19.88,29282,0
+FSTR.US,D,20191014,000000,19.88,19.88,19.38,19.72,8579,0
+FSTR.US,D,20191015,000000,19.9865,20.55,19.965,20.45,9428,0
+FSTR.US,D,20191016,000000,20.25,20.58,19.925,20.17,18992,0
+FSTR.US,D,20191017,000000,20.18,20.41,19.92,20.11,27529,0
+FSTR.US,D,20191018,000000,19.94,20.2,19.58,19.98,32566,0
+FSTR.US,D,20191021,000000,19.98,20.37,19.98,20.32,21446,0
+FSTR.US,D,20191022,000000,20.23,20.37,19.93,20.1,31799,0
+FSTR.US,D,20191023,000000,20.14,20.14,19.89,20.05,16484,0
+FSTR.US,D,20191024,000000,20.08,20.08,19.1659,19.57,15808,0
+FSTR.US,D,20191025,000000,19.91,20.11,19.62,19.69,16199,0
+FSTR.US,D,20191028,000000,19.11,20.34,19.11,20.18,14481,0
+FSTR.US,D,20191029,000000,19.4235,20.28,19.4235,20.16,17479,0
+FSTR.US,D,20191030,000000,18.76,18.8521,17.43,18.32,66883,0
+FSTR.US,D,20191031,000000,18.17,18.48,18.0001,18.2,25669,0
+FSTR.US,D,20191101,000000,18.27,18.75,18.085,18.41,40570,0
+FSTR.US,D,20191104,000000,18.46,19.19,18.43,19.05,31549,0
+FSTR.US,D,20191105,000000,19.1,19.26,18.89,19.16,16612,0
+FSTR.US,D,20191106,000000,19.01,19.32,18.77,19.23,34515,0
+FSTR.US,D,20191107,000000,19.38,19.47,18.96,19.13,13320,0
+FSTR.US,D,20191108,000000,18.92,19.33,18.92,19.09,8799,0
+FSTR.US,D,20191111,000000,19.14,19.2,18.6639,19.1,10557,0
+FSTR.US,D,20191112,000000,18.7647,19.22,18.7647,19.15,18379,0
+FSTR.US,D,20191113,000000,19.03,19.24,18.89,19.13,18603,0
+FSTR.US,D,20191114,000000,19.08,19.435,18.82,18.94,19815,0
+FSTR.US,D,20191115,000000,19.12,20.1,19.06,19.43,23376,0
+FSTR.US,D,20191118,000000,19,19.18,18.49,18.8,23103,0
+FSTR.US,D,20191119,000000,18.695,18.9,18.35,18.48,12416,0
+FSTR.US,D,20191120,000000,18.37,18.78,18.05,18.05,26815,0
+FSTR.US,D,20191121,000000,18.28,18.41,17.8174,18.23,16756,0
+FSTR.US,D,20191122,000000,18.43,18.68,18.2,18.5,23114,0
+FSTR.US,D,20191125,000000,18.57,19.48,18.57,19.35,13831,0
+FSTR.US,D,20191126,000000,19.33,19.56,18.915,19.21,27164,0
+FSTR.US,D,20191127,000000,19.11,19.4,18.874,19.03,25786,0
+FSTR.US,D,20191129,000000,19.17,19.17,18.88,18.94,12995,0
+FSTR.US,D,20191202,000000,19.05,19.21,18.45,18.63,39166,0
+FSTR.US,D,20191203,000000,18.47,18.8,17.94,18.74,36918,0
+FSTR.US,D,20191204,000000,18.97,19.18,18.58,18.83,27536,0
+FSTR.US,D,20191205,000000,18.82,18.93,18.46,18.66,28796,0
+FSTR.US,D,20191206,000000,19.01,19.42,18.81,19.37,28721,0
+FSTR.US,D,20191209,000000,19.4288,20.37,19.3,20.22,27054,0
+FSTR.US,D,20191210,000000,20.16,20.2388,19.7,20.23,23350,0
+FSTR.US,D,20191211,000000,20.21,20.61,19.975,20.44,18642,0
+FSTR.US,D,20191212,000000,20.31,20.4155,19.77,19.88,61979,0
+FSTR.US,D,20191213,000000,19.91,20.18,19.03,19.63,23626,0
+FSTR.US,D,20191216,000000,19.48,20.41,19.48,20.19,30131,0
+FSTR.US,D,20191217,000000,20.01,20.5,19.98,20.38,19123,0
+FSTR.US,D,20191218,000000,20.33,20.41,20.04,20.26,25635,0
+FSTR.US,D,20191219,000000,20.32,20.53,19.95,20.03,34062,0
+FSTR.US,D,20191220,000000,20.03,20.34,19.71,19.88,72109,0
+FSTR.US,D,20191223,000000,19.9,20.1645,19.55,19.78,44002,0
+FSTR.US,D,20191224,000000,20.17,20.17,19.64,19.76,10945,0
+FSTR.US,D,20191226,000000,19.84,20.325,19.7821,20.17,11502,0
+FSTR.US,D,20191227,000000,20.405,20.405,19.46,19.6,17575,0
+FSTR.US,D,20191230,000000,19.66,19.7,19.26,19.35,15076,0
+FSTR.US,D,20191231,000000,19.2983,19.72,19.22,19.38,34081,0
+FSTR.US,D,20200102,000000,19.27,19.38,19.06,19.3,14664,0
+FSTR.US,D,20200103,000000,18.98,19.26,18.7565,19.19,23679,0
+FSTR.US,D,20200106,000000,19.09,19.56,18.96,19.5,19671,0
+FSTR.US,D,20200107,000000,19.46,19.8219,19.39,19.68,28868,0
+FSTR.US,D,20200108,000000,19.67,20.235,19.54,19.95,45303,0
+FSTR.US,D,20200109,000000,20.06,20.34,20.01,20.12,21489,0
+FSTR.US,D,20200110,000000,20.15,20.2494,19.39,19.5,51837,0
+FSTR.US,D,20200113,000000,19.61,20.36,19.5063,20.25,30120,0
+FSTR.US,D,20200114,000000,19.9335,20.22,19.53,19.59,49702,0
+FSTR.US,D,20200115,000000,19.74,19.8578,19.3,19.72,41257,0
+FSTR.US,D,20200116,000000,19.88,20.37,19.66,20.37,28494,0
+FSTR.US,D,20200117,000000,20.51,20.51,19.8,20.01,45710,0
+FSTR.US,D,20200121,000000,19.95,20.24,19.63,20.17,26485,0
+FSTR.US,D,20200122,000000,20.2,20.25,19.69,19.69,18455,0
+FSTR.US,D,20200123,000000,19.54,20.19,19.31,19.65,25131,0
+FSTR.US,D,20200124,000000,19.75,19.75,19.13,19.15,28211,0
+FSTR.US,D,20200127,000000,18.78,18.99,18.4,18.42,20762,0
+FSTR.US,D,20200128,000000,18.47,18.56,17.96,18.21,21861,0
+FSTR.US,D,20200129,000000,18.21,18.38,17.98,17.98,18910,0
+FSTR.US,D,20200130,000000,17.82,17.82,17.1,17.37,22236,0
+FSTR.US,D,20200131,000000,17.3,17.3,16.67,16.96,32304,0
+FSTR.US,D,20200203,000000,17.16,17.47,16.68,16.94,30064,0
+FSTR.US,D,20200204,000000,17.41,17.56,16.81,17.09,23132,0
+FSTR.US,D,20200205,000000,17.36,19.01,17.22,18.72,54964,0
+FSTR.US,D,20200206,000000,18.78,18.86,18.34,18.68,36808,0
+FSTR.US,D,20200207,000000,18.06,18.44,17.56,17.95,30547,0
+FSTR.US,D,20200210,000000,17.74,18.43,17.63,18.29,12991,0
+FSTR.US,D,20200211,000000,18.4,18.5,17.95,18.08,10029,0
+FSTR.US,D,20200212,000000,18.35,18.6,18.16,18.41,20390,0
+FSTR.US,D,20200213,000000,18.25,18.56,18.11,18.35,11625,0
+FSTR.US,D,20200214,000000,18.36,18.59,17.8347,18.03,14842,0
+FSTR.US,D,20200218,000000,17.86,18.03,17.48,17.94,17574,0
+FSTR.US,D,20200219,000000,18.39,18.39,17.81,17.9,15098,0
+FSTR.US,D,20200220,000000,17.87,18.24,17.74,17.87,32253,0
+FSTR.US,D,20200221,000000,17.92,18.09,17.56,17.57,16712,0
+FSTR.US,D,20200224,000000,16.93,17.25,16.49,17.08,27310,0
+FSTR.US,D,20200225,000000,16.91,17.085,15.98,16.5,26380,0
+FSTR.US,D,20200226,000000,16.88,17,15.4,15.95,37528,0
+FSTR.US,D,20200227,000000,15.45,16.38,14.677,16.04,45041,0
+FSTR.US,D,20200228,000000,15.679,16.16,15.49,15.76,59683,0
+FSTR.US,D,20200302,000000,15.925,16.27,15.38,15.95,36704,0
+FSTR.US,D,20200303,000000,15.95,16,15.06,15.38,39057,0
+FSTR.US,D,20200304,000000,15.47,16.8,15.43,16.8,23651,0
+FSTR.US,D,20200305,000000,16.29,16.5731,15.5,15.66,40251,0
+FSTR.US,D,20200306,000000,15.12,15.68,15.01,15.66,38362,0
+FSTR.US,D,20200309,000000,14.46,15.0694,14.18,14.79,41721,0
+FSTR.US,D,20200310,000000,15.09,15.175,13.76,14.42,46547,0
+FSTR.US,D,20200311,000000,14,14.61,12.39,12.61,20067,0
+FSTR.US,D,20200312,000000,11.61,12.68,10.88,10.885,35365,0
+FSTR.US,D,20200313,000000,11.56,13.0658,11.01,11.59,45618,0
+FSTR.US,D,20200316,000000,9.44,10.12,9.11,9.15,53697,0
+FSTR.US,D,20200317,000000,9.55,10.61,8.12,10.61,59650,0
+FSTR.US,D,20200318,000000,9.67,9.935,7.9601,8.75,71890,0
+FSTR.US,D,20200319,000000,8.64,10.98,8.5706,10.93,70443,0
+FSTR.US,D,20200320,000000,10.79,12.03,9.91,11.41,65875,0
+FSTR.US,D,20200323,000000,11.59,11.65,9.88,10.78,57694,0
+FSTR.US,D,20200324,000000,11.01,11.825,10.75,10.94,81542,0
+FSTR.US,D,20200325,000000,10.99,11.515,10.72,10.9,56337,0
+FSTR.US,D,20200326,000000,11.2,11.5039,10.98,11.26,89507,0
+FSTR.US,D,20200327,000000,11,11.41,10.2346,10.95,59144,0
+FSTR.US,D,20200330,000000,11.07,11.62,10.85,11.6,49989,0
+FSTR.US,D,20200331,000000,11.53,12.5196,11.48,12.36,51192,0
+FSTR.US,D,20200401,000000,12.2,12.2,10.94,11.01,112533,0
+FSTR.US,D,20200402,000000,11.01,13.03,11.01,12.48,39449,0
+FSTR.US,D,20200403,000000,12.34,12.34,11.54,11.94,40450,0
+FSTR.US,D,20200406,000000,12.49,13.55,12.49,13.45,34692,0
+FSTR.US,D,20200407,000000,13.85,14.216,13.37,13.4,60778,0
+FSTR.US,D,20200408,000000,13.77,13.77,13.02,13.4,34729,0
+FSTR.US,D,20200409,000000,13.52,14.57,13.52,14.5,42397,0
+FSTR.US,D,20200413,000000,14.51,14.51,13.67,14.3,28637,0
+FSTR.US,D,20200414,000000,14.85,15.03,13.51,13.79,42526,0
+FSTR.US,D,20200415,000000,13.26,14.68,12.74,14.17,63010,0
+FSTR.US,D,20200416,000000,14.06,14.1,13.46,13.93,51350,0
+FSTR.US,D,20200417,000000,14.31,14.66,13.95,14.24,38550,0
+FSTR.US,D,20200420,000000,14.1,14.1,13.12,13.29,40715,0
+FSTR.US,D,20200421,000000,12.78,13.26,12.42,12.68,22644,0
+FSTR.US,D,20200422,000000,12.78,12.862,12.24,12.26,12358,0
+FSTR.US,D,20200423,000000,12.26,13.05,12.26,12.55,22485,0
+FSTR.US,D,20200424,000000,12.5,12.695,12.12,12.62,27557,0
+FSTR.US,D,20200427,000000,13.02,14.23,12.98,14.23,38862,0
+FSTR.US,D,20200428,000000,14.72,14.785,14.05,14.25,37256,0
+FSTR.US,D,20200429,000000,14.89,15.4287,14.0606,14.58,59519,0
+FSTR.US,D,20200430,000000,14.13,14.905,13.9831,14.39,28227,0
+FSTR.US,D,20200501,000000,13.93,14.43,13.44,13.83,56209,0
+FSTR.US,D,20200504,000000,13.6,13.88,13.03,13.31,22020,0
+FSTR.US,D,20200505,000000,13.49,13.78,12.61,12.7,34151,0
+FSTR.US,D,20200506,000000,12.18,12.675,11.42,11.88,74831,0
+FSTR.US,D,20200507,000000,12.18,12.32,11.85,12.05,47053,0
+FSTR.US,D,20200508,000000,12.46,12.8156,11.78,12.03,85439,0
+FSTR.US,D,20200511,000000,11.87,11.98,11.62,11.78,32603,0
+FSTR.US,D,20200512,000000,11.78,11.87,10.75,10.79,35249,0
+FSTR.US,D,20200513,000000,10.79,10.86,9.77,10.18,45242,0
+FSTR.US,D,20200514,000000,9.91,10.36,9.29,10.01,40773,0
+FSTR.US,D,20200515,000000,10.02,10.91,10.02,10.84,31890,0
+FSTR.US,D,20200518,000000,11.18,11.9,11.08,11.76,70757,0
+FSTR.US,D,20200519,000000,11.56,11.69,11.24,11.5,33595,0
+FSTR.US,D,20200520,000000,11.65,12.335,11.58,11.76,33700,0
+FSTR.US,D,20200521,000000,11.85,11.89,11.27,11.32,20384,0
+FSTR.US,D,20200522,000000,11.46,11.46,11,11.21,19974,0
+FSTR.US,D,20200526,000000,11.76,12.0401,11.35,12.04,18556,0
+FSTR.US,D,20200527,000000,12.41,13.65,12.1517,13.51,45619,0
+FSTR.US,D,20200528,000000,13.73,13.73,12.44,12.44,28157,0
+FSTR.US,D,20200529,000000,12.39,12.52,11.78,12.22,24468,0
+FSTR.US,D,20200601,000000,12.4,12.86,12.4,12.46,25154,0
+FSTR.US,D,20200602,000000,12.68,13.27,12.55,12.73,27651,0
+FSTR.US,D,20200603,000000,13.13,14.41,12.84,14.1,47908,0
+FSTR.US,D,20200604,000000,13.95,14.84,13.3509,14.61,26915,0
+FSTR.US,D,20200605,000000,15,16.61,14.91,15.91,76431,0
+FSTR.US,D,20200608,000000,16.19,16.5019,15.21,15.97,53120,0
+FSTR.US,D,20200609,000000,15.78,16.06,15.34,15.46,25014,0
+FSTR.US,D,20200610,000000,15.49,15.49,14.52,14.53,23747,0
+FSTR.US,D,20200611,000000,13.81,13.96,12.46,12.51,30480,0
+FSTR.US,D,20200612,000000,13.28,13.28,12.25,13.08,27442,0
+FSTR.US,D,20200615,000000,12.53,13.13,12.38,13.13,32948,0
+FSTR.US,D,20200616,000000,13.56,13.905,13.27,13.43,41216,0
+FSTR.US,D,20200617,000000,13.44,13.6299,13.19,13.31,28077,0
+FSTR.US,D,20200618,000000,13.1,13.32,12.96,13,21850,0
+FSTR.US,D,20200619,000000,13.18,13.195,12.25,12.29,59215,0
+FSTR.US,D,20200622,000000,12.28,12.54,11.85,12.37,35578,0
+FSTR.US,D,20200623,000000,12.71,12.71,12.34,12.48,21319,0
+FSTR.US,D,20200624,000000,12.43,12.43,11.51,11.51,28359,0
+FSTR.US,D,20200625,000000,11.38,11.85,11.38,11.575,37468,0
+FSTR.US,D,20200626,000000,11.47,11.51,10.93,11.16,88654,0
+FSTR.US,D,20200629,000000,11.16,12.94,11.16,12.88,51519,0
+FSTR.US,D,20200630,000000,13,13.09,12.545,12.77,29579,0
+FSTR.US,D,20200701,000000,12.67,12.73,11.47,11.62,22125,0
+FSTR.US,D,20200702,000000,12.02,12.635,12.02,12.37,29059,0
+FSTR.US,D,20200706,000000,12.71,12.71,11.6628,12.38,22269,0
+FSTR.US,D,20200707,000000,12.13,12.25,12,12.15,30275,0
+FSTR.US,D,20200708,000000,12,12.21,11.57,11.84,30699,0
+FSTR.US,D,20200709,000000,11.8,11.875,11.17,11.46,35935,0
+FSTR.US,D,20200710,000000,11.21,11.8525,11.21,11.7,13723,0
+FSTR.US,D,20200713,000000,11.9,12.47,11.848,12.12,27380,0
+FSTR.US,D,20200714,000000,12.03,12.79,12.03,12.66,37679,0
+FSTR.US,D,20200715,000000,13.09,14.4144,12.86,14.09,52629,0
+FSTR.US,D,20200716,000000,14.21,14.44,13.32,13.53,20989,0
+FSTR.US,D,20200717,000000,13.46,13.6622,13.2,13.33,48654,0
+FSTR.US,D,20200720,000000,13.31,13.387,12.9,13.2,20057,0
+FSTR.US,D,20200721,000000,13.34,13.56,13.05,13.19,18152,0
+FSTR.US,D,20200722,000000,13,13.11,12.71,12.76,12967,0
+FSTR.US,D,20200723,000000,12.77,12.91,12.74,12.8,17755,0
+FSTR.US,D,20200724,000000,12.98,13.31,12.89,13.18,18889,0
+FSTR.US,D,20200727,000000,13.12,13.56,13.115,13.5,13890,0
+FSTR.US,D,20200728,000000,13.37,13.68,13.28,13.53,15743,0
+FSTR.US,D,20200729,000000,13.72,14.27,13.72,14.14,38681,0
+FSTR.US,D,20200730,000000,13.93,14.3,13.73,14.2,20358,0
+FSTR.US,D,20200731,000000,14.09,14.21,13.73,14.06,34012,0
+FSTR.US,D,20200803,000000,14.34,14.76,14.34,14.68,41570,0
+FSTR.US,D,20200804,000000,14.8,14.8,14.17,14.17,46540,0
+FSTR.US,D,20200805,000000,14.63,14.72,14.19,14.72,28791,0
+FSTR.US,D,20200806,000000,14.79,14.89,14.59,14.59,16580,0
+FSTR.US,D,20200807,000000,14.49,15.23,14.49,15.16,25718,0
+FSTR.US,D,20200810,000000,15.31,16.25,15.02,15.87,57436,0
+FSTR.US,D,20200811,000000,16.21,16.29,15.41,15.41,39010,0
+FSTR.US,D,20200812,000000,15.72,15.77,15.19,15.39,37129,0
+FSTR.US,D,20200813,000000,15.2,15.57,15.1114,15.12,18713,0
+FSTR.US,D,20200814,000000,15.11,15.3,15.02,15.2,19134,0
+FSTR.US,D,20200817,000000,15.1,15.23,14.925,15.18,21549,0
+FSTR.US,D,20200818,000000,15.19,15.19,14.73,14.85,14315,0
+FSTR.US,D,20200819,000000,14.96,15.1,14.74,14.82,15264,0
+FSTR.US,D,20200820,000000,14.73,14.76,14.48,14.58,22380,0
+FSTR.US,D,20200821,000000,14.56,14.57,13.96,14.25,43820,0
+FSTR.US,D,20200824,000000,14.52,15.11,14.385,14.96,28330,0
+FSTR.US,D,20200825,000000,15.24,15.69,15.0936,15.6,54458,0
+FSTR.US,D,20200826,000000,15.43,15.43,14.5113,14.89,23985,0
+FSTR.US,D,20200827,000000,14.9,15.55,14.9,15.06,49049,0
+FSTR.US,D,20200828,000000,15.16,15.501,14.8989,15,20086,0
+FSTR.US,D,20200831,000000,14.91,15.08,14.844,14.95,23096,0
+FSTR.US,D,20200901,000000,14.87,15.4899,14.6,15.27,20888,0
+FSTR.US,D,20200902,000000,15.37,15.39,14.2365,14.41,27103,0
+FSTR.US,D,20200903,000000,14.35,14.5,13.7901,14.27,32171,0
+FSTR.US,D,20200904,000000,14.51,14.73,14.02,14.54,18996,0
+FSTR.US,D,20200908,000000,14.4,14.4,14.06,14.18,16399,0
+FSTR.US,D,20200909,000000,14.28,14.88,14.23,14.85,27870,0
+FSTR.US,D,20200910,000000,14.85,14.85,14.08,14.43,27068,0
+FSTR.US,D,20200911,000000,14.42,14.66,13.93,13.98,25110,0
+FSTR.US,D,20200914,000000,14.27,14.51,14.1,14.4,21694,0
+FSTR.US,D,20200915,000000,14.59,14.59,14.2466,14.4,14923,0
+FSTR.US,D,20200916,000000,14.49,14.87,14.49,14.66,19405,0
+FSTR.US,D,20200917,000000,14.52,14.73,14.52,14.62,8637,0
+FSTR.US,D,20200918,000000,14.78,14.78,14.22,14.34,55556,0
+FSTR.US,D,20200921,000000,14,14.19,13.1,13.36,39058,0
+FSTR.US,D,20200922,000000,13.42,13.49,12.9,13.09,24704,0
+FSTR.US,D,20200923,000000,13.1,13.37,11.91,12.18,33757,0
+FSTR.US,D,20200924,000000,12.25,12.8,12.22,12.26,16878,0
+FSTR.US,D,20200925,000000,12.2872,12.34,12.16,12.16,12235,0
+FSTR.US,D,20200928,000000,12.37,12.79,12.37,12.67,30852,0
+FSTR.US,D,20200929,000000,12.68,12.88,12.19,12.52,22406,0
+FSTR.US,D,20200930,000000,12.69,13.845,12.69,13.42,41443,0
+FSTR.US,D,20201001,000000,13.56,13.645,13.07,13.25,20727,0
+FSTR.US,D,20201002,000000,13.1,14.17,12.151,13.98,28582,0
+FSTR.US,D,20201005,000000,15,15,13.99,14.29,38491,0
+FSTR.US,D,20201006,000000,14.55,16.08,14.46,15.45,70532,0
+FSTR.US,D,20201007,000000,15.84,15.84,13.94,15.04,74995,0
+FSTR.US,D,20201008,000000,15.36,15.36,14.7,15.03,17520,0
+FSTR.US,D,20201009,000000,15.34,15.65,14.88,14.99,29157,0
+FSTR.US,D,20201012,000000,14.99,15.34,14.74,14.99,28941,0
+FSTR.US,D,20201013,000000,14.76,15.65,14.41,14.75,20844,0
+FSTR.US,D,20201014,000000,14.69,15.095,14.56,14.69,13367,0
+FSTR.US,D,20201015,000000,14.36,15.11,14.36,14.82,30270,0
+FSTR.US,D,20201016,000000,14.65,14.88,14.52,14.81,24126,0
+FSTR.US,D,20201019,000000,15,15.4583,14.81,15,33032,0
+FSTR.US,D,20201020,000000,15.1,15.255,14.77,15.01,15756,0
+FSTR.US,D,20201021,000000,14.86,15.33,14.85,15.33,22907,0
+FSTR.US,D,20201022,000000,15.05,15.57,15.0138,15.25,17621,0
+FSTR.US,D,20201023,000000,14.975,15.49,14.75,15,15426,0
+FSTR.US,D,20201026,000000,14.88,14.91,14.05,14.67,42640,0
+FSTR.US,D,20201027,000000,14.635,14.635,13.775,14.22,26686,0
+FSTR.US,D,20201028,000000,13.86,14.1,13.52,13.66,54103,0
+FSTR.US,D,20201029,000000,13.7,14.04,13.49,13.72,21903,0
+FSTR.US,D,20201030,000000,14.02,14.02,13.16,13.56,47720,0
+FSTR.US,D,20201102,000000,13.76,14.4799,13.64,13.95,21786,0
+FSTR.US,D,20201103,000000,14.33,14.33,13.84,14.06,28903,0
+FSTR.US,D,20201104,000000,13.65,13.84,13.41,13.67,16608,0
+FSTR.US,D,20201105,000000,13.6,13.98,13.32,13.8,30291,0
+FSTR.US,D,20201106,000000,13.85,14.2299,13.5,13.55,28368,0
+FSTR.US,D,20201109,000000,14.77,15.41,14,14.45,49220,0
+FSTR.US,D,20201110,000000,14.59,15.2499,14.37,14.84,59210,0
+FSTR.US,D,20201111,000000,15.03,15.15,14.39,14.5,19624,0
+FSTR.US,D,20201112,000000,14.55,14.72,13.26,14.12,41936,0
+FSTR.US,D,20201113,000000,13.97,14.26,13.6,14.1,35503,0
+FSTR.US,D,20201116,000000,14.61,14.99,14.33,14.86,34948,0
+FSTR.US,D,20201117,000000,14.65,15.18,14.47,14.84,22721,0
+FSTR.US,D,20201118,000000,15.01,15.1,14.68,14.86,25228,0
+FSTR.US,D,20201119,000000,14.77,14.815,14.28,14.78,39224,0
+FSTR.US,D,20201120,000000,14.57,14.655,14.26,14.38,55238,0
+FSTR.US,D,20201123,000000,14.6,14.945,14.6,14.79,19797,0
+FSTR.US,D,20201124,000000,15.1,15.1,14.52,14.6,50157,0
+FSTR.US,D,20201125,000000,14.6,14.64,14.16,14.61,41395,0
+FSTR.US,D,20201127,000000,14.61,14.65,14.15,14.65,13839,0
+FSTR.US,D,20201130,000000,14.67,14.705,14.385,14.56,29579,0
+FSTR.US,D,20201201,000000,14.73,15.11,14.61,14.98,40129,0
+FSTR.US,D,20201202,000000,14.96,15.09,14.79,15.05,15650,0
+FSTR.US,D,20201203,000000,15.2,15.2,14.55,14.74,31713,0
+FSTR.US,D,20201204,000000,14.78,15.16,14.78,15.12,29256,0
+FSTR.US,D,20201207,000000,15.15,15.15,14.89,14.95,28661,0
+FSTR.US,D,20201208,000000,14.88,15.13,14.505,15.01,40587,0
+FSTR.US,D,20201209,000000,15.19,15.4498,14.8949,14.99,57182,0
+FSTR.US,D,20201210,000000,15.095,15.2763,14.995,15.21,17617,0
+FSTR.US,D,20201211,000000,14.85,15.25,14.85,15.19,29652,0
+FSTR.US,D,20201214,000000,15.26,15.3273,14.97,15.01,17689,0
+FSTR.US,D,20201215,000000,15.26,15.7,15.21,15.47,52960,0
+FSTR.US,D,20201216,000000,15.63,15.64,15.06,15.1,26222,0
+FSTR.US,D,20201217,000000,15.2,15.39,15.07,15.25,50626,0
+FSTR.US,D,20201218,000000,15.42,15.46,14.7,14.79,86525,0
+FSTR.US,D,20201221,000000,14.61,14.82,14.52,14.57,90162,0
+FSTR.US,D,20201222,000000,14.73,14.9015,14.0202,14.32,53144,0
+FSTR.US,D,20201223,000000,14.885,14.98,14.245,14.75,39813,0
+FSTR.US,D,20201224,000000,15.1,15.1,14.6924,14.71,8354,0
+FSTR.US,D,20201228,000000,14.92,15.33,14.86,15.01,32057,0
+FSTR.US,D,20201229,000000,15.15,15.15,14.54,14.79,32406,0
+FSTR.US,D,20201230,000000,14.88,15.34,14.71,15.13,39474,0
+FSTR.US,D,20201231,000000,15.28,15.28,14.98,15.05,44117,0
+FSTR.US,D,20210104,000000,15.1,15.2,14.45,14.66,32825,0
+FSTR.US,D,20210105,000000,14.75,15.2736,14.725,14.86,180404,0
+FSTR.US,D,20210106,000000,15.21,16.08,15.16,15.54,77230,0
+FSTR.US,D,20210107,000000,15.81,16.239,15.589,16,98053,0
+FSTR.US,D,20210108,000000,16.17,16.17,15.33,15.57,43483,0
+FSTR.US,D,20210111,000000,15.46,16.14,15.46,15.92,60991,0
+FSTR.US,D,20210112,000000,16.06,16.07,15.81,16.03,30204,0
+FSTR.US,D,20210113,000000,16.1,16.1,15.37,15.5,54492,0
+FSTR.US,D,20210114,000000,15.76,15.9374,15.42,15.44,58805,0
+FSTR.US,D,20210115,000000,15.28,15.36,14.9775,15.01,54465,0
+FSTR.US,D,20210119,000000,15.11,15.4173,14.631,14.84,55923,0
+FSTR.US,D,20210120,000000,14.99,15.2,14.865,15.08,29484,0
+FSTR.US,D,20210121,000000,15.23,15.295,14.98,15.08,30469,0
+FSTR.US,D,20210122,000000,14.97,15.58,14.91,15.55,31926,0
+FSTR.US,D,20210125,000000,15.5,15.7,15.03,15.38,43472,0
+FSTR.US,D,20210126,000000,15.47,15.47,15.05,15.11,35742,0
+FSTR.US,D,20210127,000000,15,15.165,14.86,15.06,52017,0
+FSTR.US,D,20210128,000000,15.19,15.3258,15.06,15.12,44585,0
+FSTR.US,D,20210129,000000,15.22,15.42,14.95,15.15,56802,0
+FSTR.US,D,20210201,000000,15.23,15.36,14.98,15.15,61647,0
+FSTR.US,D,20210202,000000,15.33,15.38,15.0201,15.29,24438,0
+FSTR.US,D,20210203,000000,15.21,15.99,15.149,15.95,61887,0
+FSTR.US,D,20210204,000000,15.92,16.7287,15.83,16.6,52638,0
+FSTR.US,D,20210205,000000,16.76,16.76,16.18,16.52,45757,0
+FSTR.US,D,20210208,000000,16.52,16.86,16.435,16.66,31363,0
+FSTR.US,D,20210209,000000,16.945,16.945,16.48,16.59,43545,0
+FSTR.US,D,20210210,000000,16.74,16.74,15.94,16.26,42643,0
+FSTR.US,D,20210211,000000,16.465,16.6,16.09,16.43,33563,0
+FSTR.US,D,20210212,000000,16.27,16.49,16.115,16.4,28088,0
+FSTR.US,D,20210216,000000,16.59,17.5,16.52,17.39,54521,0
+FSTR.US,D,20210217,000000,17.48,17.87,17.2805,17.82,44819,0
+FSTR.US,D,20210218,000000,17.68,17.71,17.27,17.58,45323,0
+FSTR.US,D,20210219,000000,17.58,17.84,17.44,17.63,36364,0
+FSTR.US,D,20210222,000000,17.61,17.975,17.17,17.53,43588,0
+FSTR.US,D,20210223,000000,17.45,17.75,17.37,17.54,31009,0
+FSTR.US,D,20210224,000000,17.53,18.25,17.5,17.79,34403,0
+FSTR.US,D,20210225,000000,17.82,17.91,17.5001,17.65,41602,0
+FSTR.US,D,20210226,000000,17.54,17.74,16.4,16.95,76003,0
+FSTR.US,D,20210301,000000,17.46,17.56,16.96,17.07,34507,0
+FSTR.US,D,20210302,000000,17.18,17.18,16.63,16.84,46744,0
+FSTR.US,D,20210303,000000,17.15,17.65,16.6043,17.25,57832,0
+FSTR.US,D,20210304,000000,17.33,17.6306,16.8,17.11,59381,0
+FSTR.US,D,20210305,000000,17.5,18,17.24,17.84,109267,0
+FSTR.US,D,20210308,000000,18.14,18.54,17.9315,18.25,118685,0
+FSTR.US,D,20210309,000000,18.34,18.77,18.26,18.5,75607,0
+FSTR.US,D,20210310,000000,18.79,19.18,18.66,18.9,63565,0
+FSTR.US,D,20210311,000000,18.93,19.35,18.6419,19.04,53217,0
+FSTR.US,D,20210312,000000,19.2,19.47,18.83,19.25,64297,0
+FSTR.US,D,20210315,000000,19.12,19.12,18.23,18.51,59266,0
+FSTR.US,D,20210316,000000,18.71,19.307,18,18.36,78263,0
+FSTR.US,D,20210317,000000,18.41,18.5376,17.81,18.08,56415,0
+FSTR.US,D,20210318,000000,18.21,18.7075,18.07,18.25,93835,0
+FSTR.US,D,20210319,000000,18.62,18.8742,18.1,18.1,172949,0
+FSTR.US,D,20210322,000000,18.26,18.5,17.6,17.72,76719,0
+FSTR.US,D,20210323,000000,17.88,17.89,16.53,16.76,96041,0
+FSTR.US,D,20210324,000000,17.105,17.48,16.67,17.15,142427,0
+FSTR.US,D,20210325,000000,17.45,17.585,16.3801,17.03,201924,0
+FSTR.US,D,20210326,000000,17.32,17.41,16.83,17.01,160540,0
+FSTR.US,D,20210329,000000,17.385,17.99,17.3,17.56,202573,0
+FSTR.US,D,20210330,000000,17.59,17.96,17.5101,17.79,100119,0
+FSTR.US,D,20210331,000000,17.64,18.03,17.44,17.9,104316,0
+FSTR.US,D,20210401,000000,17.88,18.05,17.45,18,79666,0
+FSTR.US,D,20210405,000000,18.25,18.4439,18,18.39,106660,0
+FSTR.US,D,20210406,000000,18.34,18.61,17.95,18.09,87665,0
+FSTR.US,D,20210407,000000,18,18.09,17.55,17.8,95697,0
+FSTR.US,D,20210408,000000,17.505,18.06,17.5,17.81,67721,0
+FSTR.US,D,20210409,000000,17.9,17.9,17.51,17.77,72369,0
+FSTR.US,D,20210412,000000,17.8,17.81,17.54,17.75,58266,0
+FSTR.US,D,20210413,000000,17.33,17.72,17.08,17.44,62181,0
+FSTR.US,D,20210414,000000,17.26,17.6506,17.22,17.27,81233,0
+FSTR.US,D,20210415,000000,17.34,17.34,16.85,17.28,67019,0
+FSTR.US,D,20210416,000000,17.37,17.409,17.05,17.31,72006,0
+FSTR.US,D,20210419,000000,17.35,17.35,16.7,16.97,62836,0
+FSTR.US,D,20210420,000000,16.87,16.97,16.04,16.29,117634,0
+FSTR.US,D,20210421,000000,16.32,16.59,16.23,16.34,102103,0
+FSTR.US,D,20210422,000000,16.36,16.7,15.92,16.06,99824,0
+FSTR.US,D,20210423,000000,16.09,16.55,15.95,16.4,67245,0
+FSTR.US,D,20210426,000000,16.43,16.5287,16.08,16.08,100331,0
+FSTR.US,D,20210427,000000,16.15,16.4399,16.13,16.28,61411,0
+FSTR.US,D,20210428,000000,16.475,16.53,16.06,16.28,73795,0
+FSTR.US,D,20210429,000000,16.19,16.4883,16.19,16.44,67134,0
+FSTR.US,D,20210430,000000,16.28,16.49,16.06,16.14,66812,0
+FSTR.US,D,20210503,000000,16.23,16.59,16.19,16.49,64696,0
+FSTR.US,D,20210504,000000,15.99,16.58,15.95,16.29,112182,0
+FSTR.US,D,20210505,000000,16.21,16.42,16.0159,16.36,100165,0
+FSTR.US,D,20210506,000000,16.39,16.61,16.02,16.56,75500,0
+FSTR.US,D,20210507,000000,16.41,16.9,16.32,16.79,62629,0
+FSTR.US,D,20210510,000000,16.565,16.95,16.565,16.76,127760,0
+FSTR.US,D,20210511,000000,16.5,17.0999,16.24,16.93,87040,0
+FSTR.US,D,20210512,000000,16.87,17.12,16.69,16.74,101267,0
+FSTR.US,D,20210513,000000,16.73,17.4,16.26,17.35,66977,0
+FSTR.US,D,20210514,000000,17.4,17.93,17.225,17.9,98622,0
+FSTR.US,D,20210517,000000,17.72,18.13,17.345,18.06,117180,0
+FSTR.US,D,20210518,000000,17.91,18.49,17.81,18.2,114975,0
+FSTR.US,D,20210519,000000,17.295,18.38,17.295,17.94,56068,0
+FSTR.US,D,20210520,000000,17.9,17.96,17.49,17.85,75563,0
+FSTR.US,D,20210521,000000,17.89,18.39,17.865,18.38,71865,0
+FSTR.US,D,20210524,000000,18.27,18.37,17.831,18.02,75693,0
+FSTR.US,D,20210525,000000,18,18,17.51,17.51,65452,0
+FSTR.US,D,20210526,000000,17.53,17.715,17.4,17.62,39526,0
+FSTR.US,D,20210527,000000,17.81,18,17.69,17.87,45475,0
+FSTR.US,D,20210528,000000,17.69,18.12,17.69,17.99,50102,0
+FSTR.US,D,20210601,000000,17.645,18.5,17.645,18.44,46511,0
+FSTR.US,D,20210602,000000,18.5,18.5,18.075,18.3,50988,0
+FSTR.US,D,20210603,000000,18.24,18.49,17.94,18.46,31394,0
+FSTR.US,D,20210604,000000,18.45,18.73,18.23,18.7,47774,0
+FSTR.US,D,20210607,000000,18.74,19.17,18.53,19.15,98950,0
+FSTR.US,D,20210608,000000,19.1,19.39,18.98,19.36,49936,0
+FSTR.US,D,20210609,000000,19.31,19.34,18.88,19.05,46993,0
+FSTR.US,D,20210610,000000,18.755,18.755,18.23,18.27,39497,0
+FSTR.US,D,20210611,000000,18.37,18.486,17.73,17.99,51925,0
+FSTR.US,D,20210614,000000,18.08,18.09,17.71,17.94,71289,0
+FSTR.US,D,20210615,000000,17.67,18,17.67,17.78,35098,0
+FSTR.US,D,20210616,000000,17.82,18.055,17.6,17.74,59802,0
+FSTR.US,D,20210617,000000,17.76,17.79,17.08,17.37,82252,0
+FSTR.US,D,20210618,000000,17.06,17.31,16.87,17.24,87209,0
+FSTR.US,D,20210621,000000,17.33,17.77,17.18,17.34,62638,0
+FSTR.US,D,20210622,000000,17.29,17.62,17.05,17.59,77088,0
+FSTR.US,D,20210623,000000,17.73,17.78,17.41,17.5,74405,0
+FSTR.US,D,20210624,000000,17.58,17.96,17.255,17.92,88184,0
+FSTR.US,D,20210625,000000,17.97,18.29,17.64,18.17,1525260,0
+FSTR.US,D,20210628,000000,18.18,18.97,17.95,18.82,101724,0
+FSTR.US,D,20210629,000000,18.86,18.915,18.49,18.63,51486,0
+FSTR.US,D,20210630,000000,18.62,18.68,18.39,18.64,43226,0
+FSTR.US,D,20210701,000000,18.79,18.79,18.45,18.58,161566,0
+FSTR.US,D,20210702,000000,18.7,18.89,18.65,18.86,39356,0
+FSTR.US,D,20210706,000000,18.91,18.91,18.1,18.2,109576,0
+FSTR.US,D,20210707,000000,18.15,18.34,17.65,17.81,42057,0
+FSTR.US,D,20210708,000000,17.62,17.62,17.28,17.4,38207,0
+FSTR.US,D,20210709,000000,17.47,18.06,17.47,18,33986,0
+FSTR.US,D,20210712,000000,18,18.1,17.7201,18.01,32871,0
+FSTR.US,D,20210713,000000,17.98,17.98,17.57,17.77,41347,0
+FSTR.US,D,20210714,000000,17.81,17.91,17.39,17.39,17006,0
+FSTR.US,D,20210715,000000,17.23,17.45,16.9,17.11,47854,0
+FSTR.US,D,20210716,000000,17.29,17.6399,17.2,17.26,57933,0
+FSTR.US,D,20210719,000000,16.96,17.9699,16.87,17.32,48826,0
+FSTR.US,D,20210720,000000,17.39,17.89,17.35,17.67,40259,0
+FSTR.US,D,20210721,000000,17.82,17.99,17.79,17.89,22329,0
+FSTR.US,D,20210722,000000,17.78,17.835,17.5,17.63,29190,0
+FSTR.US,D,20210723,000000,17.885,18.02,17.57,17.93,42691,0
+FSTR.US,D,20210726,000000,17.3048,18.01,17.3048,17.89,20846,0
+FSTR.US,D,20210727,000000,17.86,18.02,17.41,17.74,36611,0
+FSTR.US,D,20210728,000000,17.92,17.92,17.51,17.79,30078,0
+FSTR.US,D,20210729,000000,17.82,18.17,17.62,18.11,101804,0
+FSTR.US,D,20210730,000000,18.1,18.4379,18.05,18.16,24671,0
+FSTR.US,D,20210802,000000,18.3,18.39,18.05,18.16,23732,0
+FSTR.US,D,20210803,000000,17.95,18.23,17.6,18.15,66723,0
+FSTR.US,D,20210804,000000,18.11,18.22,17.71,18.01,64096,0
+FSTR.US,D,20210805,000000,18.04,18.24,17.67,18.05,61377,0
+FSTR.US,D,20210806,000000,18.2,18.27,17.95,18.02,15484,0
+FSTR.US,D,20210809,000000,18.04,18.045,17.77,17.84,11276,0
+FSTR.US,D,20210810,000000,17.84,17.91,17.7058,17.79,14259,0
+FSTR.US,D,20210811,000000,17.82,18.27,17.74,18.18,16371,0
+FSTR.US,D,20210812,000000,18.24,18.32,18.0401,18.15,33255,0
+FSTR.US,D,20210813,000000,18.1,18.36,18.0211,18.25,63283,0
+FSTR.US,D,20210816,000000,18.25,18.66,17.7234,18.27,33926,0
+FSTR.US,D,20210817,000000,17.9084,18.13,17.8,17.89,12391,0
+FSTR.US,D,20210818,000000,17.87,17.965,17.5,17.54,10683,0
+FSTR.US,D,20210819,000000,17.35,17.4663,17.01,17.11,20727,0
+FSTR.US,D,20210820,000000,17.07,17.38,17.04,17.29,5271,0
+FSTR.US,D,20210823,000000,17.8499,17.8499,17.1827,17.36,91007,0
+FSTR.US,D,20210824,000000,17.3253,17.86,17.3253,17.72,19954,0
+FSTR.US,D,20210825,000000,17.51,17.8599,17.51,17.66,6274,0
+FSTR.US,D,20210826,000000,17.42,17.64,17.26,17.46,8168,0
+FSTR.US,D,20210827,000000,17.43,17.84,17.43,17.49,12332,0
+FSTR.US,D,20210830,000000,17.54,17.68,17.22,17.27,8813,0
+FSTR.US,D,20210831,000000,17.33,17.33,17.05,17.05,9937,0
+FSTR.US,D,20210901,000000,17.16,17.16,16.6,16.6,18119,0
+FSTR.US,D,20210902,000000,16.72,17.03,16.6,16.86,12392,0
+FSTR.US,D,20210903,000000,16.501,16.51,16.0638,16.17,27313,0
+FSTR.US,D,20210907,000000,17.425,17.425,15.82,15.96,23706,0
+FSTR.US,D,20210908,000000,16,16,15.42,15.83,31613,0
+FSTR.US,D,20210909,000000,15.71,15.75,15.54,15.65,14205,0
+FSTR.US,D,20210910,000000,15.5415,15.66,15.331,15.61,21848,0
+FSTR.US,D,20210913,000000,15.73,15.75,15.33,15.58,22396,0
+FSTR.US,D,20210914,000000,15.7,15.7,15.35,15.39,17615,0
+FSTR.US,D,20210915,000000,15.4985,15.64,14.47,15.06,119050,0
+FSTR.US,D,20210916,000000,15.14,15.61,14.75,15.5,139110,0
+FSTR.US,D,20210917,000000,15.36,15.6,15.32,15.42,141477,0
+FSTR.US,D,20210920,000000,15.69,15.69,14.9511,15.13,36760,0
+FSTR.US,D,20210921,000000,15.26,15.45,15.1,15.15,27131,0
+FSTR.US,D,20210922,000000,15.19,15.3,15.14,15.24,45884,0
+FSTR.US,D,20210923,000000,15.22,15.505,15.15,15.48,15700,0
+FSTR.US,D,20210924,000000,15.43,15.43,15.22,15.26,4610,0
+FSTR.US,D,20210927,000000,15.15,16.0099,15.12,15.8,43757,0
+FSTR.US,D,20210928,000000,15.85,15.88,15.5,15.72,31817,0
+FSTR.US,D,20210929,000000,15.72,15.855,15.7,15.72,25012,0
+FSTR.US,D,20210930,000000,15.8,15.8,15.37,15.49,41211,0
+FSTR.US,D,20211001,000000,15.55,15.78,15.4001,15.5,19080,0
+FSTR.US,D,20211004,000000,15.54,15.78,15.43,15.43,33088,0
+FSTR.US,D,20211005,000000,15.53,15.67,15.39,15.67,13216,0
+FSTR.US,D,20211006,000000,15.45,15.99,15.1,15.81,33356,0
+FSTR.US,D,20211007,000000,16.02,16.1775,15.7101,16.1,19056,0
+FSTR.US,D,20211008,000000,15.7258,15.9,15.6,15.6,23494,0
+FSTR.US,D,20211011,000000,15.6,15.8299,15.32,15.57,15028,0
+FSTR.US,D,20211012,000000,15.55,15.73,15.1593,15.51,14078,0
+FSTR.US,D,20211013,000000,15.51,16.16,15.3,15.5,23031,0
+FSTR.US,D,20211014,000000,16.01,16.0921,15.52,15.84,88402,0
+FSTR.US,D,20211015,000000,15.99,16,15.8,15.86,34635,0
+FSTR.US,D,20211018,000000,15.8,17.48,15.46,17.14,136743,0
+FSTR.US,D,20211019,000000,17,17.18,16.82,16.915,28065,0
+FSTR.US,D,20211020,000000,16.99,17.02,16.41,16.52,27547,0
+FSTR.US,D,20211021,000000,16.62,16.77,16.37,16.46,25103,0
+FSTR.US,D,20211022,000000,16.44,16.66,15.87,15.98,21218,0
+FSTR.US,D,20211025,000000,16.119,16.17,15.83,15.9,22559,0
+FSTR.US,D,20211026,000000,16.01,16.11,15.915,16.09,23584,0
+FSTR.US,D,20211027,000000,16.11,16.55,15.9,15.96,21920,0
+FSTR.US,D,20211028,000000,16.15,16.27,16,16.17,13148,0
+FSTR.US,D,20211029,000000,16.22,16.255,15.91,15.93,6571,0
+FSTR.US,D,20211101,000000,16.06,16.42,15.71,16.31,63358,0
+FSTR.US,D,20211102,000000,16.29,16.62,16,16.08,34722,0
+FSTR.US,D,20211103,000000,16.255,16.4553,16.0192,16.2,16672,0
+FSTR.US,D,20211104,000000,16.1668,16.2073,16.04,16.13,14711,0
+FSTR.US,D,20211105,000000,16.25,16.29,16.1,16.27,12934,0
+FSTR.US,D,20211108,000000,16.44,17.21,16.44,17,44072,0
+FSTR.US,D,20211109,000000,17.05,17.14,16.6701,16.98,16108,0
+FSTR.US,D,20211110,000000,16.86,17.2399,16.5,16.5,16469,0
+FSTR.US,D,20211111,000000,16.5,17.0428,16.37,16.7,7067,0
+FSTR.US,D,20211112,000000,16.695,17.0408,16.34,16.68,17833,0
+FSTR.US,D,20211115,000000,16.75,17.22,16.75,17.14,29548,0
+FSTR.US,D,20211116,000000,17.43,17.43,17,17.34,31770,0
+FSTR.US,D,20211117,000000,17.22,17.3,17.02,17.25,30062,0
+FSTR.US,D,20211118,000000,17.25,17.25,17.07,17.25,20696,0
+FSTR.US,D,20211119,000000,17.09,17.3142,16.68,16.78,21961,0
+FSTR.US,D,20211122,000000,16.83,16.83,16.3,16.41,16935,0
+FSTR.US,D,20211123,000000,16.41,16.41,15.95,15.98,78991,0
+FSTR.US,D,20211124,000000,15.98,16.3027,15.94,16.12,36669,0
+FSTR.US,D,20211126,000000,15.83,16.22,15.8,16.19,42404,0
+FSTR.US,D,20211129,000000,16.37,16.37,15.36,15.49,26698,0
+FSTR.US,D,20211130,000000,15.25,15.475,14.8003,15.15,89289,0
+FSTR.US,D,20211201,000000,15.42,15.47,14.9,15.13,61265,0
+FSTR.US,D,20211202,000000,15.04,15.33,14.9,15.04,24793,0
+FSTR.US,D,20211203,000000,15.07,15.33,14.5002,14.95,17644,0
+FSTR.US,D,20211206,000000,15,15.47,14.6009,14.7,17571,0
+FSTR.US,D,20211207,000000,14.88,15.3349,14.78,15.1,33811,0
+FSTR.US,D,20211208,000000,15.2,15.43,14.99,15.3,14113,0
+FSTR.US,D,20211209,000000,15.15,15.82,14.02,14.02,135096,0
+FSTR.US,D,20211210,000000,14.2,14.3,13.76,14.03,20252,0
+FSTR.US,D,20211213,000000,14.1,14.19,13.71,13.78,59319,0
+FSTR.US,D,20211214,000000,13.83,14.29,13.51,14.23,70283,0
+FSTR.US,D,20211215,000000,14.08,14.185,13.6,13.9,25240,0
+FSTR.US,D,20211216,000000,13.91,14.04,13.3,13.34,34863,0
+FSTR.US,D,20211217,000000,13.4,13.67,12.87,13.3,36142,0
+FSTR.US,D,20211220,000000,13.21,13.21,12.72,12.8,15940,0
+FSTR.US,D,20211221,000000,12.8027,13.14,12.65,12.9,78912,0
+FSTR.US,D,20211222,000000,12.9,13.33,12.82,12.85,66269,0
+FSTR.US,D,20211223,000000,12.98,13.64,12.6231,13.1,20642,0
+FSTR.US,D,20211227,000000,13.2,13.6452,13.02,13.1,46005,0
+FSTR.US,D,20211228,000000,13.2,13.39,13.01,13.33,60600,0
+FSTR.US,D,20211229,000000,13.37,13.86,13.35,13.77,16603,0
+FSTR.US,D,20211230,000000,13.66,14.15,13.61,13.61,50512,0
+FSTR.US,D,20211231,000000,13.53,13.82,13.4,13.75,34923,0
+FSTR.US,D,20220103,000000,13.98,14.36,13.875,14.24,21831,0
+FSTR.US,D,20220104,000000,14.17,14.17,13.955,14,8628,0
+FSTR.US,D,20220105,000000,13.92,14.12,13.92,14.11,25237,0
+FSTR.US,D,20220106,000000,14.06,14.298,13.92,14.06,9447,0
+FSTR.US,D,20220107,000000,14.09,14.09,13.75,13.93,10514,0
+FSTR.US,D,20220110,000000,13.9446,15.44,13.795,15.23,126376,0
+FSTR.US,D,20220111,000000,15.23,15.23,14.37,14.55,40934,0
+FSTR.US,D,20220112,000000,15.35,15.52,14.6,14.74,42377,0
+FSTR.US,D,20220113,000000,14.57,14.95,14.2376,14.62,26072,0
+FSTR.US,D,20220114,000000,14.65,15.43,14.65,15.34,32604,0
+FSTR.US,D,20220118,000000,15.14,15.2754,14.82,15.26,43177,0
+FSTR.US,D,20220119,000000,15.2,15.3399,15,15.18,26917,0
+FSTR.US,D,20220120,000000,15.1,15.12,14.01,14.01,29047,0
+FSTR.US,D,20220121,000000,14.05,14.575,13.735,13.85,29203,0
+FSTR.US,D,20220124,000000,13.71,14.98,13.67,14.59,33004,0
+FSTR.US,D,20220125,000000,14.69,14.92,14.43,14.72,18086,0
+FSTR.US,D,20220126,000000,14.89,15.2,14.35,14.93,36480,0
+FSTR.US,D,20220127,000000,14.85,15.03,14.5606,15,35407,0
+FSTR.US,D,20220128,000000,14.92,15.23,14.835,15.06,52241,0
+FSTR.US,D,20220131,000000,15,15.3353,14.9227,15.12,57649,0
+FSTR.US,D,20220201,000000,15.17,15.64,15.01,15.64,25761,0
+FSTR.US,D,20220202,000000,15.53,15.63,15.3891,15.63,14312,0
+FSTR.US,D,20220203,000000,15.68,15.68,15.15,15.56,11171,0
+FSTR.US,D,20220204,000000,15.38,15.7,15.18,15.69,14257,0
+FSTR.US,D,20220207,000000,15.59,15.62,15.31,15.52,12930,0
+FSTR.US,D,20220208,000000,15.63,16.15,15.475,16.15,15998,0
+FSTR.US,D,20220209,000000,15.99,16.1016,15.45,15.65,27962,0
+FSTR.US,D,20220210,000000,15.64,15.64,15.15,15.31,11049,0
+FSTR.US,D,20220211,000000,15.5,15.66,14.9,15.08,7310,0
+FSTR.US,D,20220214,000000,15,15.164,14.59,14.59,10254,0
+FSTR.US,D,20220215,000000,14.79,14.9899,14.63,14.67,7993,0
+FSTR.US,D,20220216,000000,14.96,15.06,14.6,15.05,6516,0
+FSTR.US,D,20220217,000000,15.3924,15.55,14.6001,15.36,18774,0
+FSTR.US,D,20220218,000000,15.36,15.36,15.15,15.2,11333,0
+FSTR.US,D,20220222,000000,15.12,15.17,14.81,15.14,11416,0
+FSTR.US,D,20220223,000000,15.43,15.43,14.89,15.2,28754,0
+FSTR.US,D,20220224,000000,14.53,15.4,14.53,15.3,36300,0
+FSTR.US,D,20220225,000000,15.26,15.77,15.15,15.21,21038,0
+FSTR.US,D,20220228,000000,15,15.72,15,15.72,21228,0
+FSTR.US,D,20220301,000000,15.26,15.28,14.604,14.725,39710,0
+FSTR.US,D,20220302,000000,15.098,15.3277,14.815,14.82,13617,0
+FSTR.US,D,20220303,000000,14.75,15.405,14.59,15.38,22663,0
+FSTR.US,D,20220304,000000,15.2,15.55,15.08,15.37,7171,0
+FSTR.US,D,20220307,000000,15.38,15.83,14.8901,15.2,10082,0
+FSTR.US,D,20220308,000000,15.06,15.89,15.06,15.67,18373,0
+FSTR.US,D,20220309,000000,15.9,16.05,15.8,15.93,67219,0
+FSTR.US,D,20220310,000000,15.83,15.83,13.65,15.71,45200,0
+FSTR.US,D,20220311,000000,15.33,15.91,15.33,15.76,7112,0
+FSTR.US,D,20220314,000000,15.85,15.85,14.86,15,15981,0
+FSTR.US,D,20220315,000000,14.8,15.67,14.8,15.05,15082,0
+FSTR.US,D,20220316,000000,15.24,15.24,14.65,14.72,12095,0
+FSTR.US,D,20220317,000000,15.18,15.24,14.96,15.2,20784,0
+FSTR.US,D,20220318,000000,15.24,15.499,14.97,15.02,29822,0
+FSTR.US,D,20220321,000000,15.235,15.7142,15.13,15.4,45632,0
+FSTR.US,D,20220322,000000,15.52,16.05,15.52,16.01,35333,0
+FSTR.US,D,20220323,000000,15.6,16.06,15.6,16,23650,0
+FSTR.US,D,20220324,000000,16,16.08,15.5201,15.71,15925,0
+FSTR.US,D,20220325,000000,15.67,15.865,15.52,15.78,5663,0
+FSTR.US,D,20220328,000000,15.62,15.75,15.52,15.53,6786,0
+FSTR.US,D,20220329,000000,15.72,15.72,15.45,15.45,7801,0
+FSTR.US,D,20220330,000000,15.47,15.91,15.435,15.79,41457,0
+FSTR.US,D,20220331,000000,15.87,15.87,15.355,15.37,17961,0
+FSTR.US,D,20220401,000000,15.39,15.485,14.915,14.95,60166,0
+FSTR.US,D,20220404,000000,15.01,15.43,15.01,15.2,5922,0
+FSTR.US,D,20220405,000000,15.01,15.04,14.88,14.9,11223,0
+FSTR.US,D,20220406,000000,15.175,15.175,14.77,14.8,65534,0
+FSTR.US,D,20220407,000000,15.155,15.155,14.75,14.87,38774,0
+FSTR.US,D,20220408,000000,15.11,15.3722,14.7872,14.88,25386,0
+FSTR.US,D,20220411,000000,14.75,14.75,14.52,14.52,1936,0
+FSTR.US,D,20220412,000000,14.56,14.56,14.26,14.26,4436,0
+FSTR.US,D,20220413,000000,14.32,14.7,14.32,14.43,64252,0
+FSTR.US,D,20220414,000000,14.33,14.775,14.33,14.7,11475,0
+FSTR.US,D,20220418,000000,14.65,15.05,14.62,14.62,9575,0
+FSTR.US,D,20220419,000000,14.77,14.99,14.5,14.68,54339,0
+FSTR.US,D,20220420,000000,14.88,15.06,14.795,15.05,4515,0
+FSTR.US,D,20220421,000000,15.01,15.38,14.9,15.28,22467,0
+FSTR.US,D,20220422,000000,14.98,15.445,14.9701,15.22,19936,0
+FSTR.US,D,20220425,000000,15.02,15.1,14.81,14.87,11778,0
+FSTR.US,D,20220426,000000,14.785,14.785,14.3601,14.6,19110,0
+FSTR.US,D,20220427,000000,14.832,14.832,14.4033,14.46,8224,0
+FSTR.US,D,20220428,000000,14.3401,14.6833,14.3401,14.585,8153,0
+FSTR.US,D,20220429,000000,14.53,14.74,14.2,14.2,51208,0
+FSTR.US,D,20220502,000000,14.3744,14.5,14.07,14.17,25335,0
+FSTR.US,D,20220503,000000,14.175,14.29,14.05,14.11,26540,0
+FSTR.US,D,20220504,000000,14.025,14.1778,14.01,14.07,40804,0
+FSTR.US,D,20220505,000000,13.97,13.97,13.75,13.79,8347,0
+FSTR.US,D,20220506,000000,13.91,13.9507,13.55,13.55,2147,0
+FSTR.US,D,20220509,000000,13.6019,13.6019,12.7609,12.89,51476,0
+FSTR.US,D,20220510,000000,12.94,12.94,12.39,12.41,47205,0
+FSTR.US,D,20220511,000000,12.49,12.75,12.37,12.37,13789,0
+FSTR.US,D,20220512,000000,12.4,12.645,12.17,12.19,35155,0
+FSTR.US,D,20220513,000000,12.42,12.9,12.11,12.23,22683,0
+FSTR.US,D,20220516,000000,12.11,12.48,12.04,12.37,60498,0
+FSTR.US,D,20220517,000000,12.5,12.6795,12.5,12.51,4681,0
+FSTR.US,D,20220518,000000,12.55,12.71,12.47,12.67,21657,0
+FSTR.US,D,20220519,000000,12.5,12.65,12.44,12.6,12418,0
+FSTR.US,D,20220520,000000,12.72,13.003,12.5197,12.64,22732,0
+FSTR.US,D,20220523,000000,12.75,12.75,12.5,12.6,17969,0
+FSTR.US,D,20220524,000000,12.49,12.77,12.49,12.5,3437,0
+FSTR.US,D,20220525,000000,12.69,12.91,12.58,12.58,7310,0
+FSTR.US,D,20220526,000000,12.75,13.17,12.75,13,8246,0
+FSTR.US,D,20220527,000000,12.9122,13.05,12.855,13,8509,0
+FSTR.US,D,20220531,000000,13.05,13.13,12.595,13.13,8251,0
+FSTR.US,D,20220601,000000,13.04,13.25,12.8,13.07,9542,0
+FSTR.US,D,20220602,000000,13.11,13.17,12.74,13.09,28617,0
+FSTR.US,D,20220603,000000,13.01,13.21,12.58,13.09,30068,0
+FSTR.US,D,20220606,000000,12.85,13.26,12.85,13.24,14904,0
+FSTR.US,D,20220607,000000,13.25,13.3,12.9,13.17,19547,0
+FSTR.US,D,20220608,000000,12.83,13.43,12.83,13.21,28167,0
+FSTR.US,D,20220609,000000,13.15,13.33,12.9775,13.17,6109,0
+FSTR.US,D,20220610,000000,13.14,13.14,12.75,12.93,15275,0
+FSTR.US,D,20220613,000000,12.86,13.04,12.65,12.75,22271,0
+FSTR.US,D,20220614,000000,12.69,12.72,12.5,12.66,14798,0
+FSTR.US,D,20220615,000000,12.69,13.13,12.58,12.87,8006,0
+FSTR.US,D,20220616,000000,12.69,12.69,12.18,12.63,26389,0
+FSTR.US,D,20220617,000000,12.43,12.71,12.25,12.54,13478,0
+FSTR.US,D,20220621,000000,12.6,13.08,12.31,13.08,26761,0
+FSTR.US,D,20220622,000000,12.87,13.1,12.4501,13.1,8948,0
+FSTR.US,D,20220623,000000,13,13.07,12.75,12.95,57859,0
+FSTR.US,D,20220624,000000,13.0033,13.48,12.93,13.13,13486,0
+FSTR.US,D,20220627,000000,13.4,13.55,12.97,13.5,20497,0
+FSTR.US,D,20220628,000000,13.65,13.777,13.41,13.6,4920,0
+FSTR.US,D,20220629,000000,13.69,13.69,13.12,13.23,16703,0
+FSTR.US,D,20220630,000000,13.22,13.3637,12.7409,12.87,9836,0
+FSTR.US,D,20220701,000000,12.84,12.89,12.73,12.81,5738,0
+FSTR.US,D,20220705,000000,12.5,12.93,12.45,12.76,14806,0
+FSTR.US,D,20220706,000000,12.8,12.85,12.54,12.64,9392,0
+FSTR.US,D,20220707,000000,12.71,12.89,12.63,12.87,3244,0
+FSTR.US,D,20220708,000000,12.87,13.05,12.64,13,7221,0
+FSTR.US,D,20220711,000000,12.98,13.17,12.885,13.17,2798,0
+FSTR.US,D,20220712,000000,13.18,13.289,13.0901,13.25,8457,0
+FSTR.US,D,20220713,000000,13.28,13.64,13.12,13.63,22371,0
+FSTR.US,D,20220714,000000,13.33,13.64,13.33,13.64,3947,0
+FSTR.US,D,20220715,000000,13.69,13.92,13.25,13.83,15591,0
+FSTR.US,D,20220718,000000,13.75,13.75,13.3553,13.6,6390,0
+FSTR.US,D,20220719,000000,13.45,13.68,13.2227,13.44,6076,0
+FSTR.US,D,20220720,000000,13.31,13.84,13.3,13.8,5425,0
+FSTR.US,D,20220721,000000,13.62,13.75,13.4191,13.75,28602,0
+FSTR.US,D,20220722,000000,13.54,13.74,13.43,13.74,9815,0
+FSTR.US,D,20220725,000000,13.82,14.12,13.82,14.12,4956,0
+FSTR.US,D,20220726,000000,14.16,14.41,13.82,14.23,12017,0
+FSTR.US,D,20220727,000000,14.2876,14.4411,14.14,14.41,5057,0
+FSTR.US,D,20220728,000000,14.2,14.35,14.01,14.35,3411,0
+FSTR.US,D,20220729,000000,14.5,14.62,14.02,14.62,19168,0
+FSTR.US,D,20220801,000000,14.62,15.4,14.62,15.38,15675,0
+FSTR.US,D,20220802,000000,15.39,15.4824,14.9659,15.42,3684,0
+FSTR.US,D,20220803,000000,15.325,15.96,15.19,15.88,15221,0
+FSTR.US,D,20220804,000000,15.6,15.8,15.08,15.08,11695,0
+FSTR.US,D,20220805,000000,15.02,15.2,14.55,15.2,6517,0
+FSTR.US,D,20220808,000000,15.02,15.655,15.02,15.57,8896,0
+FSTR.US,D,20220809,000000,15.69,15.69,14.62,14.9,11648,0
+FSTR.US,D,20220810,000000,15,15,14.72,14.9,4684,0
+FSTR.US,D,20220811,000000,15.2292,15.2292,14.62,15,12479,0
+FSTR.US,D,20220812,000000,14.86,15.17,14.81,15,9169,0
+FSTR.US,D,20220815,000000,14.65,15.17,14.51,15.17,12587,0
+FSTR.US,D,20220816,000000,15.2,15.2,14.62,14.68,9323,0
+FSTR.US,D,20220817,000000,14.64,15.19,14.5,14.6,19308,0
+FSTR.US,D,20220818,000000,14.45,14.98,14.45,14.7,10770,0
+FSTR.US,D,20220819,000000,14.68,14.73,13.96,14.4,6372,0
+FSTR.US,D,20220822,000000,14.25,14.57,13.9629,14.52,7243,0
+FSTR.US,D,20220823,000000,14.04,14.525,14.04,14.48,15417,0
+FSTR.US,D,20220824,000000,14.5,14.56,14.3289,14.3289,5759,0
+FSTR.US,D,20220825,000000,14.34,14.34,14.14,14.14,1807,0
+FSTR.US,D,20220826,000000,14.04,14.24,13.45,13.58,18578,0
+FSTR.US,D,20220829,000000,13.5,13.57,13.22,13.22,5273,0
+FSTR.US,D,20220830,000000,13.3,13.36,12.8,13.2,10233,0
+FSTR.US,D,20220831,000000,13.2,13.5,13.0228,13.1,22456,0
+FSTR.US,D,20220901,000000,12.7,13.1373,12.5325,12.64,10820,0
+FSTR.US,D,20220902,000000,12.82,13.0167,12.33,12.45,14521,0
+FSTR.US,D,20220906,000000,12.7,12.745,12.09,12.19,7049,0
+FSTR.US,D,20220907,000000,12.21,12.6,12,12,6776,0
+FSTR.US,D,20220908,000000,11.89,12.08,11.59,11.82,7494,0
+FSTR.US,D,20220909,000000,12.125,12.38,11.915,11.915,8714,0
+FSTR.US,D,20220912,000000,12.13,12.39,11.81,11.95,22378,0
+FSTR.US,D,20220913,000000,11.8,11.8394,11.2901,11.6694,11161,0
+FSTR.US,D,20220914,000000,11.54,11.9199,11.45,11.55,21604,0
+FSTR.US,D,20220915,000000,11.51,11.69,11.39,11.69,7157,0
+FSTR.US,D,20220916,000000,11.51,11.51,10.98,10.98,17142,0
+FSTR.US,D,20220919,000000,11,11.4099,10.37,10.7,23926,0
+FSTR.US,D,20220920,000000,11.0556,11.0556,10,10,34275,0
+FSTR.US,D,20220921,000000,10.06,10.315,9.8,9.8,51384,0
+FSTR.US,D,20220922,000000,10,10.1,9.6701,9.85,5962,0
+FSTR.US,D,20220923,000000,9.9,10.0299,9.9,9.96,8039,0
+FSTR.US,D,20220926,000000,9.91,10.0068,9.56,9.63,10552,0
+FSTR.US,D,20220927,000000,9.73,9.73,9.5,9.64,10154,0
+FSTR.US,D,20220928,000000,9.65,10.0693,9.65,9.73,28233,0
+FSTR.US,D,20220929,000000,9.73,9.89,9.6,9.75,19441,0
+FSTR.US,D,20220930,000000,9.85,10.06,9.73,9.76,13994,0
+FSTR.US,D,20221003,000000,9.63,10.07,9.01,9.8,30576,0
+FSTR.US,D,20221004,000000,9.92,10.27,9.92,9.98,16941,0
+FSTR.US,D,20221005,000000,9.95,10.15,9.83,9.83,26594,0
+FSTR.US,D,20221006,000000,9.98,10.335,9.92,10.1,28875,0
+FSTR.US,D,20221007,000000,10.1,10.1,9.8,9.95,23459,0
+FSTR.US,D,20221010,000000,9.95,10.12,9.95,10.07,4918,0
+FSTR.US,D,20221011,000000,9.96,10.26,9.95,9.95,29185,0
+FSTR.US,D,20221012,000000,9.98,10.08,9.67,9.78,9734,0
+FSTR.US,D,20221013,000000,9.95,9.95,9.72,9.76,34135,0
+FSTR.US,D,20221014,000000,9.8,9.8,9.43,9.53,27889,0
+FSTR.US,D,20221017,000000,9.55,9.58,9.445,9.52,8780,0
+FSTR.US,D,20221018,000000,9.65,10.71,9.65,10.5,30503,0
+FSTR.US,D,20221019,000000,10.28,10.64,10.19,10.35,12888,0
+FSTR.US,D,20221020,000000,10.13,10.395,10.13,10.31,9805,0
+FSTR.US,D,20221021,000000,10.17,10.735,10.17,10.5,15603,0
+FSTR.US,D,20221024,000000,10.51,10.7,10.51,10.7,6482,0
+FSTR.US,D,20221025,000000,10.6,10.8339,9.45,9.9,41459,0
+FSTR.US,D,20221026,000000,9.89,10.29,9.88,10.18,18082,0
+FSTR.US,D,20221027,000000,10.38,10.49,10.19,10.36,14049,0
+FSTR.US,D,20221028,000000,10.25,10.35,10.12,10.26,10717,0
+FSTR.US,D,20221031,000000,10.15,10.2966,9.97,10,18997,0
+FSTR.US,D,20221101,000000,10,10.17,10,10.06,8203,0
+FSTR.US,D,20221102,000000,10.05,10.3499,10,10.03,11499,0
+FSTR.US,D,20221103,000000,10,10.42,10,10.26,13052,0
+FSTR.US,D,20221104,000000,10.33,10.37,10.15,10.34,9870,0
+FSTR.US,D,20221107,000000,10.36,11.3,10.36,11.23,22626,0
+FSTR.US,D,20221108,000000,11.12,11.47,10.83,11.38,9514,0
+FSTR.US,D,20221109,000000,10.98,11.59,10.965,11.59,15976,0
+FSTR.US,D,20221110,000000,11.6,12.33,11.6,12.33,29043,0
+FSTR.US,D,20221111,000000,12.26,12.73,11.5701,12.68,12177,0
+FSTR.US,D,20221114,000000,12.58,13,12.1581,13,14528,0
+FSTR.US,D,20221115,000000,13,13,12.1101,12.4,9552,0
+FSTR.US,D,20221116,000000,12.23,12.46,11.82,12,23111,0
+FSTR.US,D,20221117,000000,11.78,11.78,10.65,10.93,25459,0
+FSTR.US,D,20221118,000000,11,11.41,10.79,11,16714,0
+FSTR.US,D,20221121,000000,10.89,11.01,10.025,10.31,45997,0
+FSTR.US,D,20221122,000000,10.28,10.84,10.25,10.63,151120,0
+FSTR.US,D,20221123,000000,10.61,10.61,10.21,10.3,24680,0
+FSTR.US,D,20221125,000000,10.1241,10.33,10.1241,10.2,2794,0
+FSTR.US,D,20221128,000000,10.2,10.4286,9.795,9.88,13845,0
+FSTR.US,D,20221129,000000,10.17,10.17,9.41,9.57,16867,0
+FSTR.US,D,20221130,000000,9.57,9.63,9.42,9.42,31202,0
+FSTR.US,D,20221201,000000,9.5,9.52,9.37,9.4,19283,0
+FSTR.US,D,20221202,000000,9.5,9.565,9.31,9.32,33920,0
+FSTR.US,D,20221205,000000,9.3399,9.53,9.26,9.27,65553,0
+FSTR.US,D,20221206,000000,9.24,9.33,9.2,9.2,62214,0
+FSTR.US,D,20221207,000000,9.3,9.36,9.04,9.15,60895,0
+FSTR.US,D,20221208,000000,9.25,9.54,9.05,9.15,54184,0
+FSTR.US,D,20221209,000000,9.15,9.2425,9.05,9.05,30602,0
+FSTR.US,D,20221212,000000,9.1,9.475,9,9.25,51936,0
+FSTR.US,D,20221213,000000,9.33,9.47,9.25,9.32,27972,0
+FSTR.US,D,20221214,000000,9.52,9.7034,9.22,9.65,58551,0
+FSTR.US,D,20221215,000000,9.61,9.92,9.57,9.8,30451,0
+FSTR.US,D,20221216,000000,9.7112,9.7112,9.5,9.68,12868,0
+FSTR.US,D,20221219,000000,9.64,9.76,9.5001,9.63,35121,0
+FSTR.US,D,20221220,000000,9.57,9.68,9.34,9.68,39467,0
+FSTR.US,D,20221221,000000,9.73,9.8,9.41,9.7,26918,0
+FSTR.US,D,20221222,000000,9.74,9.8,9.35,9.48,20989,0
+FSTR.US,D,20221223,000000,9.49,9.606,9.347,9.49,18933,0
+FSTR.US,D,20221227,000000,9.55,9.7745,9.25,9.26,59051,0
+FSTR.US,D,20221228,000000,9.33,9.5883,9.15,9.15,30751,0
+FSTR.US,D,20221229,000000,9.17,9.6463,9.17,9.55,19108,0
+FSTR.US,D,20221230,000000,9.53,9.91,9.3511,9.68,10331,0
+FSTR.US,D,20230103,000000,9.7,9.87,9.622,9.79,17873,0
+FSTR.US,D,20230104,000000,9.82,10.08,9.82,10.03,55363,0
+FSTR.US,D,20230105,000000,10,10.29,10,10.12,20169,0
+FSTR.US,D,20230106,000000,10.55,10.55,10.125,10.28,21313,0
+FSTR.US,D,20230109,000000,10.38,10.5,10.155,10.29,35733,0
+FSTR.US,D,20230110,000000,10.5,10.5,10.2807,10.49,52128,0
+FSTR.US,D,20230111,000000,10.5228,10.6,10.335,10.47,15737,0
+FSTR.US,D,20230112,000000,10.5,11.32,10.5,11.3,37523,0
+FSTR.US,D,20230113,000000,11.0373,11.705,11.0373,11.64,18564,0
+FSTR.US,D,20230117,000000,11.59,11.93,11.338,11.35,13961,0
+FSTR.US,D,20230118,000000,11.5,11.92,11.5,11.9,19682,0
+FSTR.US,D,20230119,000000,11.61,11.74,11.37,11.47,22755,0
+FSTR.US,D,20230120,000000,11.67,12.05,11.6,12.05,15273,0
+FSTR.US,D,20230123,000000,12.04,12.72,12,12.37,16564,0
+FSTR.US,D,20230124,000000,12.49,12.51,12.33,12.34,12284,0
+FSTR.US,D,20230125,000000,12.43,12.43,11.71,11.85,27095,0
+FSTR.US,D,20230126,000000,11.97,12.0844,11.61,11.79,23507,0
+FSTR.US,D,20230127,000000,11.84,12.19,11.66,11.74,17890,0
+FSTR.US,D,20230130,000000,11.68,12.35,11.65,11.68,20964,0
+FSTR.US,D,20230131,000000,11.91,12.1869,11.29,11.83,107975,0
+FSTR.US,D,20230201,000000,11.67,11.92,11.44,11.47,3791,0
+FSTR.US,D,20230202,000000,11.56,12.09,11.56,12.09,7508,0
+FSTR.US,D,20230203,000000,12.11,12.3363,11.65,12.2,11664,0
+FSTR.US,D,20230206,000000,12.2,12.39,12.15,12.32,29654,0
+FSTR.US,D,20230207,000000,12.4,12.75,12.4,12.73,28480,0
+FSTR.US,D,20230208,000000,12.73,12.73,11.94,12.6,5881,0
+FSTR.US,D,20230209,000000,12.7,12.75,12.38,12.42,8626,0
+FSTR.US,D,20230210,000000,12.55,12.6582,12.14,12.22,5616,0
+FSTR.US,D,20230213,000000,12.4,12.4,11.98,12.2,6872,0
+FSTR.US,D,20230214,000000,11.53,12.2,11.53,11.62,4214,0
+FSTR.US,D,20230215,000000,11.6,12.47,11.6,12.29,10846,0
+FSTR.US,D,20230216,000000,12.2,12.5,12.1506,12.41,8283,0
+FSTR.US,D,20230217,000000,12.4,12.81,12.4,12.81,15183,0
+FSTR.US,D,20230221,000000,12.58,12.67,12.3462,12.45,7102,0
+FSTR.US,D,20230222,000000,12.5901,12.62,12.4,12.4,23225,0
+FSTR.US,D,20230223,000000,12.5082,12.66,12.4251,12.66,9160,0
+FSTR.US,D,20230224,000000,12.49,12.92,12.49,12.8,4674,0
+FSTR.US,D,20230227,000000,12.72,13.04,12.51,12.51,9284,0
+FSTR.US,D,20230228,000000,12.64,12.8325,12.33,12.57,12890,0
+FSTR.US,D,20230301,000000,12.5,12.79,12.3963,12.46,13092,0
+FSTR.US,D,20230302,000000,12.5,12.59,12.4905,12.5,10136,0
+FSTR.US,D,20230303,000000,12.43,12.8799,12.29,12.73,11564,0
+FSTR.US,D,20230306,000000,12.73,12.93,12.27,12.7,24374,0
+FSTR.US,D,20230307,000000,12.73,12.98,12.6,12.75,14817,0
+FSTR.US,D,20230308,000000,12.755,12.97,12.62,12.78,6252,0
+FSTR.US,D,20230309,000000,12.8721,12.8721,12.645,12.78,7365,0
+FSTR.US,D,20230310,000000,12.64,12.74,12.5386,12.57,14234,0
+FSTR.US,D,20230313,000000,12.37,12.75,12.22,12.22,30110,0
+FSTR.US,D,20230314,000000,12.5,12.725,11.85,11.85,20286,0
+FSTR.US,D,20230315,000000,11.71,12.2,11.71,11.95,6217,0
+FSTR.US,D,20230316,000000,11.75,12.01,11.74,11.81,5843,0
+FSTR.US,D,20230317,000000,12.0264,12.12,11.75,11.75,6567,0
+FSTR.US,D,20230320,000000,12,12.21,11.52,11.52,11323,0
+FSTR.US,D,20230321,000000,11.83,11.9841,11.5,11.61,10964,0
+FSTR.US,D,20230322,000000,11.7,11.924,11.5,11.7,15155,0
+FSTR.US,D,20230323,000000,11.7,11.7,10.53,11.53,10527,0
+FSTR.US,D,20230324,000000,11.715,11.8412,11.41,11.6,6663,0
+FSTR.US,D,20230327,000000,11.3581,11.72,11.3,11.72,17019,0
+FSTR.US,D,20230328,000000,11.58,11.6488,11.1,11.11,13009,0
+FSTR.US,D,20230329,000000,11.09,11.5399,11.09,11.32,3393,0
+FSTR.US,D,20230330,000000,11.515,11.5628,11.3901,11.51,1784,0
+FSTR.US,D,20230331,000000,11.56,11.59,11.37,11.48,4379,0
+FSTR.US,D,20230403,000000,11.7,12.25,11.53,11.8,14809,0
+FSTR.US,D,20230404,000000,11.92,12,11.61,11.71,4419,0
+FSTR.US,D,20230405,000000,11.72,11.94,11.65,11.94,4487,0
+FSTR.US,D,20230406,000000,11.9,12.23,11.76,12.23,8582,0
+FSTR.US,D,20230410,000000,12.11,12.1178,11.85,11.91,5280,0
+FSTR.US,D,20230411,000000,11.9,12.18,11.67,11.97,10240,0
+FSTR.US,D,20230412,000000,11.78,11.97,11.71,11.84,6060,0
+FSTR.US,D,20230413,000000,11.97,12.07,11.6607,12.07,8887,0
+FSTR.US,D,20230414,000000,11.91,11.91,11.56,11.66,4771,0
+FSTR.US,D,20230417,000000,11.74,11.905,11.39,11.41,11784,0
+FSTR.US,D,20230418,000000,11.4,11.46,11.07,11.07,7623,0
+FSTR.US,D,20230419,000000,11.1,11.232,10.52,10.75,17575,0
+FSTR.US,D,20230420,000000,10.74,10.8,10.6,10.8,5045,0
+FSTR.US,D,20230421,000000,10.93,10.93,10.54,10.79,10719,0
+FSTR.US,D,20230424,000000,10.76,11.2,10.75,11,9508,0
+FSTR.US,D,20230425,000000,10.89,11.045,10.8,10.8,8721,0
+FSTR.US,D,20230426,000000,10.91,10.92,10.26,10.5,10293,0
+FSTR.US,D,20230427,000000,10.56,10.7612,10.4059,10.75,6165,0
+FSTR.US,D,20230428,000000,10.85,11.32,10.85,11.32,8395,0
+FSTR.US,D,20230501,000000,11.4,11.46,11.105,11.25,11620,0
+FSTR.US,D,20230502,000000,11.3,11.3,10.67,10.83,13709,0
+FSTR.US,D,20230503,000000,10.94,11.036,10.64,10.75,9328,0
+FSTR.US,D,20230504,000000,10.85,11.09,10.78,11.09,6205,0
+FSTR.US,D,20230505,000000,11.11,11.2787,10.96,10.96,4357,0
+FSTR.US,D,20230508,000000,10.94,11.04,10.84,10.95,7257,0
+FSTR.US,D,20230509,000000,11.11,11.1599,10.6,10.66,11059,0
+FSTR.US,D,20230510,000000,11,11.1299,10.51,10.8,21570,0
+FSTR.US,D,20230511,000000,10.7,10.85,10.41,10.43,19244,0
+FSTR.US,D,20230512,000000,10.75,10.9699,10.48,10.68,16409,0
+FSTR.US,D,20230515,000000,10.77,10.98,10.62,10.62,24030,0
+FSTR.US,D,20230516,000000,10.69,10.9,10.4904,10.7,16099,0
+FSTR.US,D,20230517,000000,10.76,11.15,10.65,11.15,333353,0
+FSTR.US,D,20230518,000000,11.01,12.55,10.875,12.55,42289,0
+FSTR.US,D,20230519,000000,12.7,12.88,12.5001,12.8,30426,0
+FSTR.US,D,20230522,000000,12.74,13,12.7,12.7,47431,0
+FSTR.US,D,20230523,000000,12.8831,12.8831,12.14,12.17,50963,0
+FSTR.US,D,20230524,000000,12.28,13,12.28,13,12345,0
+FSTR.US,D,20230525,000000,13.08,13.1,12.96,13,32312,0
+FSTR.US,D,20230526,000000,13.0018,13.29,13.0018,13.29,18610,0
+FSTR.US,D,20230530,000000,13.29,13.3085,13.0347,13.18,15478,0
+FSTR.US,D,20230531,000000,13.23,13.3288,13.1,13.25,25426,0
+FSTR.US,D,20230601,000000,13.26,13.4,13.0554,13.4,17522,0
+FSTR.US,D,20230602,000000,13.45,13.62,13.42,13.47,23541,0
+FSTR.US,D,20230605,000000,13.58,13.83,13.47,13.83,13368,0
+FSTR.US,D,20230606,000000,13.8,13.94,13.4632,13.87,16668,0
+FSTR.US,D,20230607,000000,13.79,14.14,13.79,13.94,17358,0
+FSTR.US,D,20230608,000000,14.04,14.4,13.68,14.19,20158,0
+FSTR.US,D,20230609,000000,14.29,14.4299,13.91,13.99,25002,0
+FSTR.US,D,20230612,000000,14.1,14.2394,13.23,14.15,49393,0
+FSTR.US,D,20230613,000000,14.2,14.37,13.91,13.97,18990,0
+FSTR.US,D,20230614,000000,14.1,14.25,13.88,13.89,23667,0
+FSTR.US,D,20230615,000000,13.87,14.05,13.4114,13.56,20671,0
+FSTR.US,D,20230616,000000,13.62,13.6699,13.35,13.38,18207,0
+FSTR.US,D,20230620,000000,13.57,13.935,13.4777,13.74,20163,0
+FSTR.US,D,20230621,000000,13.85,14.01,13.5501,13.9,9371,0
+FSTR.US,D,20230622,000000,13.93,13.955,13.76,13.84,9021,0
+FSTR.US,D,20230623,000000,13.63,13.9,13.6,13.6,10577,0
+FSTR.US,D,20230626,000000,13.99,13.99,13.33,13.53,11293,0
+FSTR.US,D,20230627,000000,13.49,13.97,13.3201,13.67,7619,0
+FSTR.US,D,20230628,000000,13.79,14.1,13.76,14,26506,0
+FSTR.US,D,20230629,000000,14.35,14.419,14.15,14.24,20298,0
+FSTR.US,D,20230630,000000,14.3,14.34,14.1,14.28,13211,0
+FSTR.US,D,20230703,000000,14.13,14.305,14.13,14.23,6113,0
+FSTR.US,D,20230705,000000,14.1349,14.335,14.12,14.12,20857,0
+FSTR.US,D,20230706,000000,14.05,14.2,13.9,14,26568,0
+FSTR.US,D,20230707,000000,14.03,14.165,13.93,13.95,9979,0
+FSTR.US,D,20230710,000000,13.91,14.15,13.91,14.1,4638,0
+FSTR.US,D,20230711,000000,13.96,14.0382,13.88,13.95,8774,0
+FSTR.US,D,20230712,000000,14.02,14.1625,13.955,14,10001,0
+FSTR.US,D,20230713,000000,14.01,14.1949,13.9815,14.14,13741,0
+FSTR.US,D,20230714,000000,14.04,14.07,13.88,13.88,4874,0
+FSTR.US,D,20230717,000000,13.96,14.1156,13.94,13.94,17217,0
+FSTR.US,D,20230718,000000,14.05,14.16,13.88,14.1,40416,0
+FSTR.US,D,20230719,000000,14.04,14.34,14.04,14.32,8789,0
+FSTR.US,D,20230720,000000,14.35,14.35,14,14,22205,0
+FSTR.US,D,20230721,000000,14.1,14.2504,13.79,13.93,25557,0
+FSTR.US,D,20230724,000000,14.09,14.14,13.9,13.9,5829,0
+FSTR.US,D,20230725,000000,13.79,14.1673,13.77,14.06,19212,0
+FSTR.US,D,20230726,000000,13.9374,14.12,13.79,14.12,13949,0
+FSTR.US,D,20230727,000000,14.12,14.22,13.8,14.22,34811,0
+FSTR.US,D,20230728,000000,14.23,14.23,13.84,13.92,9139,0
+FSTR.US,D,20230731,000000,13.9,14.4,13.76,14.02,25303,0
+FSTR.US,D,20230801,000000,14,14.5301,13.94,14.39,26568,0
+FSTR.US,D,20230802,000000,14.4,14.73,14.38,14.64,19382,0
+FSTR.US,D,20230803,000000,14.5,14.7584,14.36,14.43,14765,0
+FSTR.US,D,20230804,000000,14.57,14.75,14.2933,14.6,12433,0
+FSTR.US,D,20230807,000000,14.76,14.95,14.1,14.2,22252,0
+FSTR.US,D,20230808,000000,14.91,15.22,14.65,15.1,56174,0
+FSTR.US,D,20230809,000000,15.2,15.7937,15.2,15.65,55452,0
+FSTR.US,D,20230810,000000,15.89,16.25,15.75,16.05,27964,0
+FSTR.US,D,20230811,000000,16.22,17.15,16.02,17.15,60455,0
+FSTR.US,D,20230814,000000,17.15,17.75,16.93,17.62,55966,0
+FSTR.US,D,20230815,000000,17.61,18.49,17.1901,18.33,59684,0
+FSTR.US,D,20230816,000000,18.48,19.08,18.265,18.73,75202,0
+FSTR.US,D,20230817,000000,18.59,18.95,18.47,18.75,53663,0
+FSTR.US,D,20230818,000000,18.86,19.53,18.525,18.89,65482,0
+FSTR.US,D,20230821,000000,19.06,19.5,18.53,19.4,49770,0
+FSTR.US,D,20230822,000000,19.46,19.46,18.91,18.91,25694,0
+FSTR.US,D,20230823,000000,18.815,19.09,18.32,18.41,67434,0
+FSTR.US,D,20230824,000000,17.9369,18.63,17.93,18.25,31818,0
+FSTR.US,D,20230825,000000,18.37,18.4499,18.02,18.3,21270,0
+FSTR.US,D,20230828,000000,18.03,18.44,17.96,18.21,21137,0
+FSTR.US,D,20230829,000000,17.5201,18.45,17.52,18.22,18554,0
+FSTR.US,D,20230830,000000,18.25,18.31,18.08,18.125,11451,0
+FSTR.US,D,20230831,000000,18.2,18.29,17.61,17.61,14883,0
+FSTR.US,D,20230901,000000,17.61,18.225,17.14,17.75,17513,0
+FSTR.US,D,20230905,000000,17.72,18.22,17.33,18.01,18344,0
+FSTR.US,D,20230906,000000,18,18.28,17.78,17.78,12452,0
+FSTR.US,D,20230907,000000,17.76,18.5399,17.6,17.92,26583,0
+FSTR.US,D,20230908,000000,17.87,18.2,17.81,18.08,16090,0
+FSTR.US,D,20230911,000000,18.14,18.265,18.0028,18.15,24398,0
+FSTR.US,D,20230912,000000,17.98,18.285,17.98,18.07,9123,0
+FSTR.US,D,20230913,000000,18.0865,18.3475,18.02,18.2,10808,0
+FSTR.US,D,20230914,000000,18.21,18.36,17.94,18.11,37780,0
+FSTR.US,D,20230915,000000,18.27,18.5699,17.82,18.49,20326,0
+FSTR.US,D,20230918,000000,18.25,18.62,17.74,17.96,30293,0
+FSTR.US,D,20230919,000000,17.64,18.24,17.08,18.21,41352,0
+FSTR.US,D,20230920,000000,18.14,18.8999,18.1,18.42,44816,0
+FSTR.US,D,20230921,000000,18.25,18.855,17.88,18.64,32285,0
+FSTR.US,D,20230922,000000,18.67,19.41,18.49,19.1,27755,0
+FSTR.US,D,20230925,000000,19.05,19.3133,17.7279,19.13,8290,0
+FSTR.US,D,20230926,000000,19,19.01,18.6001,18.8,13615,0
+FSTR.US,D,20230927,000000,19,19.26,18.41,18.69,27845,0
+FSTR.US,D,20230928,000000,18.88,19.4,18.535,19.07,40425,0
+FSTR.US,D,20230929,000000,19.14,19.255,18.57,18.91,11692,0
+FSTR.US,D,20231002,000000,18.85,19.2109,18.67,19.05,27940,0
+FSTR.US,D,20231003,000000,19.17,19.3,18.141,18.66,35032,0
+FSTR.US,D,20231004,000000,18.84,18.91,17.01,18.66,26205,0
+FSTR.US,D,20231005,000000,18.55,19.015,18.55,18.86,23291,0
+FSTR.US,D,20231006,000000,18.8701,19.4799,18.7,18.75,20114,0
+FSTR.US,D,20231009,000000,18.65,19.0899,18.3,18.89,13422,0
+FSTR.US,D,20231010,000000,18.79,19.1799,18.5,18.57,20946,0
+FSTR.US,D,20231011,000000,18.63,18.805,18.35,18.51,13528,0
+FSTR.US,D,20231012,000000,18.4,18.875,17.8927,18.6,23349,0
+FSTR.US,D,20231013,000000,18.61,18.98,18.5501,18.77,12377,0
+FSTR.US,D,20231016,000000,18.755,19.2046,18.642,19.17,24214,0
+FSTR.US,D,20231017,000000,19.25,19.99,18.99,19.69,31530,0
+FSTR.US,D,20231018,000000,19.7,19.7,19.14,19.31,13322,0
+FSTR.US,D,20231019,000000,19.46,19.46,18.6213,18.99,15545,0
+FSTR.US,D,20231020,000000,18.34,19,18.33,18.78,9125,0
+FSTR.US,D,20231023,000000,18.66,18.76,17.7201,18.68,22048,0
+FSTR.US,D,20231024,000000,18.65,19.05,18.543,19.05,21084,0
+FSTR.US,D,20231025,000000,19.431,19.431,18.63,18.8,18165,0
+FSTR.US,D,20231026,000000,18.78,19.03,18.42,19.03,10564,0
+FSTR.US,D,20231027,000000,19.07,19.48,18.63,19.35,13425,0
+FSTR.US,D,20231030,000000,19.35,19.47,19.08,19.08,14652,0
+FSTR.US,D,20231031,000000,18.99,19.62,18.1276,19.62,13936,0
+FSTR.US,D,20231101,000000,19.38,20.255,19.34,19.5,27934,0
+FSTR.US,D,20231102,000000,19.5,20.0931,19.3089,19.75,40017,0
+FSTR.US,D,20231103,000000,19.93,21.4,19.5,21,49959,0
+FSTR.US,D,20231106,000000,21.2,22.14,20.97,21.15,63557,0
+FSTR.US,D,20231107,000000,20.85,20.85,19.3721,20.14,77484,0
+FSTR.US,D,20231108,000000,20,20.1492,19.2,19.75,35916,0
+FSTR.US,D,20231109,000000,19.69,20.19,19.69,20.03,13322,0
+FSTR.US,D,20231110,000000,19.83,20.17,19.83,20.03,15101,0
+FSTR.US,D,20231113,000000,20.28,20.36,19.94,20.19,38798,0
+FSTR.US,D,20231114,000000,20.5,20.5,19.75,19.87,21148,0
+FSTR.US,D,20231115,000000,19.95,20.145,19.88,20,23631,0
+FSTR.US,D,20231116,000000,20.15,20.2,19.79,20,18943,0
+FSTR.US,D,20231117,000000,20.15,20.3975,19.98,20,33910,0
+FSTR.US,D,20231120,000000,19.82,20.2354,19.75,19.93,43280,0
+FSTR.US,D,20231121,000000,20.05,20.16,19.87,19.87,36070,0
+FSTR.US,D,20231122,000000,19.87,20.075,19.79,19.945,23309,0
+FSTR.US,D,20231124,000000,19.99,20.195,19.89,19.99,12698,0
+FSTR.US,D,20231127,000000,19.99,20.485,19.89,20.05,46667,0
+FSTR.US,D,20231128,000000,20,20.41,19.66,19.78,48492,0
+FSTR.US,D,20231129,000000,19.0871,20.16,19.07,19.59,40755,0
+FSTR.US,D,20231130,000000,19.4,20.06,19.27,19.96,29203,0
+FSTR.US,D,20231201,000000,19.85,20.18,19.7,19.98,28855,0
+FSTR.US,D,20231204,000000,19.185,19.98,19.185,19.98,43826,0
+FSTR.US,D,20231205,000000,19.85,20.03,19.81,19.81,25698,0
+FSTR.US,D,20231206,000000,19.82,20.04,19.55,19.55,16940,0
+FSTR.US,D,20231207,000000,19.29,19.48,18.68,19.48,40077,0
+FSTR.US,D,20231208,000000,19.64,19.83,19.27,19.65,36469,0
+FSTR.US,D,20231211,000000,19.75,20.33,19.57,20.06,42825,0
+FSTR.US,D,20231212,000000,20.1,20.272,19.83,19.85,20177,0
+FSTR.US,D,20231213,000000,19.72,20.15,19.66,20.11,34463,0
+FSTR.US,D,20231214,000000,20.27,20.31,19.68,19.79,40040,0
+FSTR.US,D,20231215,000000,19.74,19.74,18.23,18.67,48590,0
+FSTR.US,D,20231218,000000,18.68,19.6987,18.68,19.4,43234,0
+FSTR.US,D,20231219,000000,19.55,20.25,19.5,20.25,51202,0
+FSTR.US,D,20231220,000000,20.25,20.25,19.95,20.16,46747,0
+FSTR.US,D,20231221,000000,20.05,20.39,20.05,20.38,37709,0
+FSTR.US,D,20231222,000000,20.45,20.45,20,20.44,40126,0
+FSTR.US,D,20231226,000000,20.45,21.15,20.39,21.15,43568,0
+FSTR.US,D,20231227,000000,21.2,22.56,21.2,22.32,52843,0
+FSTR.US,D,20231228,000000,22.32,22.4,21.54,21.8,33494,0
+FSTR.US,D,20231229,000000,21.95,22.12,21.59,21.99,29337,0
+FSTR.US,D,20240102,000000,22.1,22.32,21.67,22.29,47404,0
+FSTR.US,D,20240103,000000,22.05,22.8774,22.05,22.47,36281,0
+FSTR.US,D,20240104,000000,22.26,23.05,22.26,22.42,69336,0
+FSTR.US,D,20240105,000000,22.31,22.51,22.03,22.29,47352,0
+FSTR.US,D,20240108,000000,22.16,22.32,21.685,22.2,36563,0
+FSTR.US,D,20240109,000000,22,22.18,21.765,21.99,27639,0
+FSTR.US,D,20240110,000000,21.79,22.09,21.5682,21.75,41973,0
+FSTR.US,D,20240111,000000,21.76,22.2,21.4598,21.99,31343,0
+FSTR.US,D,20240112,000000,22,22.5,21.89,22.47,39280,0
+FSTR.US,D,20240116,000000,22.24,23.12,20.0416,23.07,55855,0
+FSTR.US,D,20240117,000000,22.94,24.3499,22.79,23.9,61271,0
+FSTR.US,D,20240118,000000,24.01,24.01,22.8,22.94,38120,0
+FSTR.US,D,20240119,000000,22.77,23.08,22.06,23.08,29545,0
+FSTR.US,D,20240122,000000,23.08,23.83,22.925,23.76,52345,0
+FSTR.US,D,20240123,000000,23.8,23.8,23.1,23.1,24649,0
+FSTR.US,D,20240124,000000,23.08,23.08,22.3099,22.53,25880,0
+FSTR.US,D,20240125,000000,22.53,23.245,22.265,23.08,28832,0
+FSTR.US,D,20240126,000000,23.34,23.73,23.15,23.73,30517,0
+FSTR.US,D,20240129,000000,23.265,24,23.265,23.97,28590,0
+FSTR.US,D,20240130,000000,23.89,23.89,23.33,23.34,26380,0
+FSTR.US,D,20240131,000000,23.54,23.55,22.895,22.99,36232,0
+FSTR.US,D,20240201,000000,22.96,23.42,22.39,23.03,31753,0
+FSTR.US,D,20240202,000000,22.55,23.24,22.535,23.23,23316,0
+FSTR.US,D,20240205,000000,22.92,24.02,22.92,23.72,31051,0
+FSTR.US,D,20240206,000000,23.66,24.03,23.295,23.87,39904,0
+FSTR.US,D,20240207,000000,23.78,24.225,23.42,23.42,34452,0
+FSTR.US,D,20240208,000000,23.33,23.83,23.09,23.82,24311,0
+FSTR.US,D,20240209,000000,23.615,24.16,23.615,23.71,24806,0
+FSTR.US,D,20240212,000000,23.58,23.97,22.84,23.82,29631,0
+FSTR.US,D,20240213,000000,23.31,23.82,23.23,23.76,32069,0
+FSTR.US,D,20240214,000000,23.8,24.01,23.8,24,24029,0
+FSTR.US,D,20240215,000000,24.21,24.21,23.9,23.94,32300,0
+FSTR.US,D,20240216,000000,23.8,24.59,23.8,24,57459,0
+FSTR.US,D,20240220,000000,24,24.33,23.73,23.73,26301,0
+FSTR.US,D,20240221,000000,23.54,23.765,22.08,23.69,39339,0
+FSTR.US,D,20240222,000000,23.59,23.69,23.2443,23.47,31409,0
+FSTR.US,D,20240223,000000,23.21,23.5,22.78,22.96,48082,0
+FSTR.US,D,20240226,000000,21.91,23.5,21.91,23.4,40261,0
+FSTR.US,D,20240227,000000,23.31,23.81,23.31,23.58,25037,0
+FSTR.US,D,20240228,000000,23.31,23.86,23.31,23.61,26583,0
+FSTR.US,D,20240229,000000,23.655,23.73,23.14,23.73,30226,0
+FSTR.US,D,20240301,000000,23.73,24.22,23.37,23.78,47179,0
+FSTR.US,D,20240304,000000,23.55,24.55,23.55,24.26,45642,0
+FSTR.US,D,20240305,000000,23.95,23.95,22.33,22.33,66168,0
+FSTR.US,D,20240306,000000,21.5,22.74,21.21,22.55,41418,0
+FSTR.US,D,20240307,000000,22.35,23.25,22.35,23.09,43538,0
+FSTR.US,D,20240308,000000,23.515,24.74,23.27,23.29,60031,0
+FSTR.US,D,20240311,000000,23.02,23.02,22.18,22.45,50671,0
+FSTR.US,D,20240312,000000,22.25,22.515,22.08,22.31,39636,0
+FSTR.US,D,20240313,000000,22.75,23.21,22.455,23.21,47116,0
+FSTR.US,D,20240314,000000,24.135,24.135,23.26,23.7,53085,0
+FSTR.US,D,20240315,000000,23.7,24.42,23.455,23.78,78965,0
+FSTR.US,D,20240318,000000,23.69,24.427,23.69,23.93,48048,0
+FSTR.US,D,20240319,000000,23.82,24.915,23.81,24.87,48953,0
+FSTR.US,D,20240320,000000,24.765,25.2,24.765,25.1,42493,0
+FSTR.US,D,20240321,000000,25.1,25.64,24.635,25.5,52068,0
+FSTR.US,D,20240322,000000,25.54,26.29,25.52,26.17,55724,0
+FSTR.US,D,20240325,000000,26.43,26.66,25.46,25.66,73552,0
+FSTR.US,D,20240326,000000,26.2354,27.04,26.07,27.01,41367,0
+FSTR.US,D,20240327,000000,27.01,27.34,26.93,27.11,36476,0
+FSTR.US,D,20240328,000000,27.26,27.9299,26.885,27.31,35853,0
+FSTR.US,D,20240401,000000,27.07,27.36,26.49,26.96,42064,0
+FSTR.US,D,20240402,000000,26.95,27.05,26.46,26.79,43759,0
+FSTR.US,D,20240403,000000,26.68,27.73,26.68,27.05,40295,0
+FSTR.US,D,20240404,000000,27.3,27.3,26.5,26.65,17815,0
+FSTR.US,D,20240405,000000,26.62,27.305,26.45,27.17,43864,0
+FSTR.US,D,20240408,000000,27.07,27.495,26.76,27.36,46090,0
+FSTR.US,D,20240409,000000,27.315,27.315,26.63,26.75,43616,0
+FSTR.US,D,20240410,000000,26.45,27.05,25.86,26.4,36620,0
+FSTR.US,D,20240411,000000,26.475,26.575,26.14,26.165,50313,0
+FSTR.US,D,20240412,000000,25.72,26.67,25.3,25.61,28225,0
+FSTR.US,D,20240415,000000,25.43,26.17,24.96,25.38,46780,0
+FSTR.US,D,20240416,000000,25.15,25.15,24.85,24.86,28590,0
+FSTR.US,D,20240417,000000,24.77,25.14,24.59,24.79,23758,0
+FSTR.US,D,20240418,000000,25,25,24.31,24.37,30945,0
+FSTR.US,D,20240419,000000,24.09,24.49,24.09,24.15,34437,0
+FSTR.US,D,20240422,000000,24.14,24.9,23.93,24.35,43327,0
+FSTR.US,D,20240423,000000,23.96,24.58,23.94,24.1,55322,0
+FSTR.US,D,20240424,000000,23.82,24.51,23.62,24.51,57620,0
+FSTR.US,D,20240425,000000,24.24,24.67,24.21,24.67,26578,0
+FSTR.US,D,20240426,000000,24.72,25,24.15,24.46,81248,0
+FSTR.US,D,20240429,000000,24.61,24.685,23.53,24.21,56550,0
+FSTR.US,D,20240430,000000,24.13,24.2,23.1,23.25,43861,0
+FSTR.US,D,20240501,000000,23.18,23.6,23.16,23.4,34154,0
+FSTR.US,D,20240502,000000,23.5,23.755,22.93,23.5,69751,0
+FSTR.US,D,20240503,000000,23.6,24.46,23.6,24.1,32287,0
+FSTR.US,D,20240506,000000,24.26,24.7,24.11,24.31,55229,0
+FSTR.US,D,20240507,000000,25.24,27.61,24.66,27.17,188406,0
+FSTR.US,D,20240508,000000,27.11,27.15,26.35,26.83,71414,0
+FSTR.US,D,20240509,000000,27.17,29.1407,27.125,28.45,76636,0
+FSTR.US,D,20240510,000000,28.88,29.72,28.71,29.72,100068,0
+FSTR.US,D,20240513,000000,30.01,30.768,28.14,28.8,76984,0
+FSTR.US,D,20240514,000000,28.8,29.155,28.48,28.79,44002,0
+FSTR.US,D,20240515,000000,28.97,29.189,28.13,29.1,38369,0
+FSTR.US,D,20240516,000000,29.2,29.2,28.33,28.67,49755,0
+FSTR.US,D,20240517,000000,28.67,29.59,28.67,29.5,36998,0
+FSTR.US,D,20240520,000000,29.44,29.69,28.83,28.92,41734,0
+FSTR.US,D,20240521,000000,28.98,29.495,28.58,29.33,56577,0
+FSTR.US,D,20240522,000000,29.33,29.33,28.33,28.74,33606,0
+FSTR.US,D,20240523,000000,28.68,28.75,27.59,28.15,63677,0
+FSTR.US,D,20240524,000000,28.42,28.58,27.6561,28.35,46291,0
+FSTR.US,D,20240528,000000,28.64,28.64,26.59,27,64969,0
+FSTR.US,D,20240529,000000,26.7,27.53,26.35,26.91,48551,0
+FSTR.US,D,20240530,000000,27.18,27.245,26.735,27.13,54085,0
+FSTR.US,D,20240531,000000,27.19,27.5,26.86,27.43,33793,0
+FSTR.US,D,20240603,000000,27.39,27.4,25.9,26.4,73555,0
+FSTR.US,D,20240604,000000,26.6,27.4399,26.6,26.76,65292,0
+FSTR.US,D,20240605,000000,28.55,28.55,25.98,26.39,48277,0
+FSTR.US,D,20240606,000000,26.26,26.39,25.82,26,44945,0
+FSTR.US,D,20240607,000000,25.83,26.29,25.78,26.24,21903,0
+FSTR.US,D,20240610,000000,25.86,26.42,25.71,25.71,51167,0
+FSTR.US,D,20240611,000000,25.59,25.69,24.97,25.19,50344,0
+FSTR.US,D,20240612,000000,25.29,25.75,25.07,25.16,45853,0
+FSTR.US,D,20240613,000000,25,25.04,24.475,24.82,30159,0
+FSTR.US,D,20240614,000000,24.53,24.885,24.31,24.31,25510,0
+FSTR.US,D,20240617,000000,24.05,24.13,23.61,23.95,54506,0
+FSTR.US,D,20240618,000000,23.87,24.11,23.6,23.9,62505,0
+FSTR.US,D,20240620,000000,23.7,23.9151,22.35,22.53,83243,0
+FSTR.US,D,20240621,000000,22.52,22.58,21.69,21.84,71402,0
+FSTR.US,D,20240624,000000,21.84,22.28,21.655,22.06,100041,0
+FSTR.US,D,20240625,000000,22.1,22.277,20.64,20.64,134361,0
+FSTR.US,D,20240626,000000,20.69,21.525,20.235,21.39,138072,0
+FSTR.US,D,20240627,000000,21.54,22.06,20.895,21.46,147241,0
+FSTR.US,D,20240628,000000,21.51,22.16,21.2,21.52,1481343,0
+FSTR.US,D,20240701,000000,21.6,22.28,21.215,21.27,137195,0
+FSTR.US,D,20240702,000000,21.27,21.27,20.27,20.39,112294,0
+FSTR.US,D,20240703,000000,20.3,22.21,20.27,22.18,92427,0
+FSTR.US,D,20240705,000000,22.05,22.05,20.46,20.86,102104,0
+FSTR.US,D,20240708,000000,21.04,21.38,20.8,21.31,56023,0
+FSTR.US,D,20240709,000000,21.22,21.85,20.7401,20.81,56472,0
+FSTR.US,D,20240710,000000,20.81,21.22,20.62,20.82,49704,0
+FSTR.US,D,20240711,000000,21.17,22.13,21.17,22.02,58904,0
+FSTR.US,D,20240712,000000,22.28,22.43,21.91,21.93,40826,0
+FSTR.US,D,20240715,000000,22.2,23.285,22.2,22.74,57636,0
+FSTR.US,D,20240716,000000,23.07,24.2,22.9201,23.96,46587,0
+FSTR.US,D,20240717,000000,23.76,24.12,23.48,23.59,48189,0
+FSTR.US,D,20240718,000000,23.44,23.98,22.71,22.87,46909,0
+FSTR.US,D,20240719,000000,22.95,23.25,22.45,22.46,33874,0
+FSTR.US,D,20240722,000000,22.65,23.245,22.31,23.09,45559,0
+FSTR.US,D,20240723,000000,23.06,23.705,22.93,23.12,47005,0
+FSTR.US,D,20240724,000000,23.07,23.485,22.72,22.73,31182,0
+FSTR.US,D,20240725,000000,22.74,23.8,22.74,23.21,47262,0
+FSTR.US,D,20240726,000000,23.64,23.69,23.12,23.3,34046,0
+FSTR.US,D,20240729,000000,23.23,23.44,22.805,22.98,35613,0
+FSTR.US,D,20240730,000000,23.24,23.68,23.16,23.58,60708,0
+FSTR.US,D,20240731,000000,23.68,24.45,23.38,24.01,55024,0
+FSTR.US,D,20240801,000000,24.04,24.05,22.6743,22.94,48207,0
+FSTR.US,D,20240802,000000,22.25,22.545,21.76,22.01,33931,0
+FSTR.US,D,20240805,000000,20.71,21.17,20.44,20.59,45148,0
+FSTR.US,D,20240806,000000,14.23,18.24,14.23,16.53,243443,0
+FSTR.US,D,20240807,000000,16.6,17.135,16.01,16.08,94285,0
+FSTR.US,D,20240808,000000,16.2,18.03,16.16,18.01,82895,0
+FSTR.US,D,20240809,000000,17.88,18.39,17.52,18.23,84178,0
+FSTR.US,D,20240812,000000,18.03,18.49,16.99,18.34,134233,0
+FSTR.US,D,20240813,000000,18.54,19.17,18.54,18.98,49872,0
+FSTR.US,D,20240814,000000,19,19.03,17.39,17.92,104927,0
+FSTR.US,D,20240815,000000,18.34,18.95,18.04,18.58,46103,0
+FSTR.US,D,20240816,000000,18.56,19.01,18.19,18.9,69224,0
+FSTR.US,D,20240819,000000,18.85,19.08,18.36,18.76,43639,0
+FSTR.US,D,20240820,000000,18.92,19.05,17.912,18.1,101290,0
+FSTR.US,D,20240821,000000,18.14,18.45,17.7884,18.28,39492,0
+FSTR.US,D,20240822,000000,18.27,18.3812,17.83,17.83,20278,0
+FSTR.US,D,20240823,000000,18.12,19.11,18.09,18.84,22140,0
+FSTR.US,D,20240826,000000,19.1,19.485,18.98,18.99,33364,0
+FSTR.US,D,20240827,000000,18.98,19.47,18.98,19.2,31512,0
+FSTR.US,D,20240828,000000,19.23,19.42,18.95,19.11,36565,0
+FSTR.US,D,20240829,000000,19.12,19.65,19.07,19.45,45594,0
+FSTR.US,D,20240830,000000,19.415,20.175,19.41,20.08,29586,0
+FSTR.US,D,20240903,000000,19.76,19.955,19.25,19.84,69849,0
+FSTR.US,D,20240904,000000,19.89,20.1499,19.105,19.12,35200,0
+FSTR.US,D,20240905,000000,19.09,19.33,18.81,18.92,35889,0
+FSTR.US,D,20240906,000000,19.1,19.1,18.355,18.5,27061,0
+FSTR.US,D,20240909,000000,18.61,18.98,18.57,18.78,44049,0
+FSTR.US,D,20240910,000000,18.545,19.45,18.545,19.34,51157,0
+FSTR.US,D,20240911,000000,19.21,19.305,18.5,19.03,33413,0
+FSTR.US,D,20240912,000000,19.04,19.68,19.04,19.57,20898,0
+FSTR.US,D,20240913,000000,19.9,20.48,19.81,19.86,29764,0
+FSTR.US,D,20240916,000000,19.83,20.42,19.71,20.41,36846,0
+FSTR.US,D,20240917,000000,20.5,20.63,20.06,20.19,29922,0
+FSTR.US,D,20240918,000000,20,20.88,19.72,20.07,46746,0
+FSTR.US,D,20240919,000000,20.54,20.94,19.81,20.33,48462,0
+FSTR.US,D,20240920,000000,20.04,20.1932,19.7,19.99,87588,0
+FSTR.US,D,20240923,000000,20.23,20.23,19.91,20.05,35124,0
+FSTR.US,D,20240924,000000,19.75,19.95,19.385,19.46,73407,0
+FSTR.US,D,20240925,000000,19.27,19.7,19.265,19.44,38462,0
+FSTR.US,D,20240926,000000,19.72,19.955,19.19,19.47,92129,0
+FSTR.US,D,20240927,000000,19.69,20.18,19.48,20.14,63335,0
+FSTR.US,D,20240930,000000,20.21,20.68,20.175,20.43,197587,0
+FSTR.US,D,20241001,000000,20.25,20.54,20.03,20.05,73948,0
+FSTR.US,D,20241002,000000,20.05,20.13,19.665,19.67,26261,0
+FSTR.US,D,20241003,000000,19.46,19.51,19.2,19.22,20709,0
+FSTR.US,D,20241004,000000,19.55,19.84,19.25,19.74,31367,0
+FSTR.US,D,20241007,000000,19.8,19.97,19.73,19.8,23315,0
+FSTR.US,D,20241008,000000,19.88,20.175,19.79,19.87,40390,0
+FSTR.US,D,20241009,000000,19.87,19.87,19.475,19.7,24423,0
+FSTR.US,D,20241010,000000,19.42,19.43,18.74,19.03,52582,0
+FSTR.US,D,20241011,000000,19.11,20,19.11,19.85,37810,0
+FSTR.US,D,20241014,000000,19.85,20.26,19.85,20.13,19921,0
+FSTR.US,D,20241015,000000,20.195,20.2336,19.88,19.92,24775,0
+FSTR.US,D,20241016,000000,20.11,20.4121,19.97,20.27,50370,0
+FSTR.US,D,20241017,000000,20.38,20.38,20.05,20.22,35637,0
+FSTR.US,D,20241018,000000,20.25,20.255,19.89,19.99,19817,0
+FSTR.US,D,20241021,000000,20.09,20.09,19.6625,19.72,24594,0
+FSTR.US,D,20241022,000000,19.73,19.79,19.51,19.63,24175,0
+FSTR.US,D,20241023,000000,19.5,19.61,19.133,19.4,30532,0
+FSTR.US,D,20241024,000000,19.13,19.6,19.13,19.58,18736,0
+FSTR.US,D,20241025,000000,19.82,19.88,19.57,19.74,17340,0
+FSTR.US,D,20241028,000000,20.01,20.09,19.735,19.8,27485,0
+FSTR.US,D,20241029,000000,19.46,19.82,19.46,19.57,21053,0
+FSTR.US,D,20241030,000000,19.56,19.9835,19.56,19.68,26796,0
+FSTR.US,D,20241031,000000,19.33,19.33,18.79,18.85,75789,0
+FSTR.US,D,20241101,000000,18.93,19.43,18.76,19.04,23045,0
+FSTR.US,D,20241104,000000,19.13,19.335,18.94,19.11,31319,0
+FSTR.US,D,20241105,000000,19.19,19.86,19.135,19.62,36301,0
+FSTR.US,D,20241106,000000,20.25,21.455,20.24,21.21,118778,0
+FSTR.US,D,20241107,000000,22.26,22.3,20.16,20.42,52161,0
+FSTR.US,D,20241108,000000,20.83,22.21,20.42,21.72,48851,0
+FSTR.US,D,20241111,000000,22.38,24.3,22.38,24.16,72978,0
+FSTR.US,D,20241112,000000,24.16,24.48,23.36,23.36,51059,0
+FSTR.US,D,20241113,000000,23.72,24.02,23.48,23.51,27686,0
+FSTR.US,D,20241114,000000,23.77,23.77,22.82,23.77,51796,0
+FSTR.US,D,20241115,000000,25,26.6438,24.755,26.49,119854,0
+FSTR.US,D,20241118,000000,26.22,26.83,25.385,25.84,54909,0
+FSTR.US,D,20241119,000000,25.42,25.89,25.3075,25.71,50796,0
+FSTR.US,D,20241120,000000,25.58,26.34,24.71,26.32,34295,0
+FSTR.US,D,20241121,000000,26.06,27.31,26.06,27.27,30721,0
+FSTR.US,D,20241122,000000,27.12,27.89,26.82,27.8,44172,0
+FSTR.US,D,20241125,000000,28.05,28.96,27.88,28.28,50058,0
+FSTR.US,D,20241126,000000,28.09,28.65,27.54,28.32,42711,0
+FSTR.US,D,20241127,000000,28.7545,28.7545,27.72,28.3,22531,0
+FSTR.US,D,20241129,000000,28.36,28.83,27.9025,28.73,20539,0
+FSTR.US,D,20241202,000000,28.77,29.5,27.89,29.2,68432,0
+FSTR.US,D,20241203,000000,29,29.49,28.63,29.45,35447,0
+FSTR.US,D,20241204,000000,29.28,29.4498,28.8737,29.25,57619,0
+FSTR.US,D,20241205,000000,29.51,29.69,28.74,29.29,31791,0
+FSTR.US,D,20241206,000000,29.29,29.29,28.29,28.96,38372,0
+FSTR.US,D,20241209,000000,29.36,29.36,28.71,28.74,43229,0
+FSTR.US,D,20241210,000000,28.79,29.305,28.1,28.62,62947,0
+FSTR.US,D,20241211,000000,28.47,29.775,27.7894,29.07,72798,0
+FSTR.US,D,20241212,000000,28.75,28.75,28.225,28.59,27188,0
+FSTR.US,D,20241213,000000,28.63,29.35,27.86,28.61,31949,0
+FSTR.US,D,20241216,000000,28.87,29.4,28.46,28.96,30398,0
+FSTR.US,D,20241217,000000,28.83,28.965,28.25,28.55,31383,0
+FSTR.US,D,20241218,000000,28.6,28.6,26.65,26.68,46185,0
+FSTR.US,D,20241219,000000,27.07,27.07,26.53,26.89,24684,0
+FSTR.US,D,20241220,000000,26.44,27.08,26.35,26.39,69098,0
+FSTR.US,D,20241223,000000,26.31,26.66,25.92,26.24,33467,0
+FSTR.US,D,20241224,000000,26.37,27.33,26.265,27.33,15118,0
+FSTR.US,D,20241226,000000,27.18,27.6346,26.88,27.27,20222,0
+FSTR.US,D,20241227,000000,27,27.06,26.53,26.72,21608,0
+FSTR.US,D,20241230,000000,26.58,27.1,26.32,26.97,28166,0
+FSTR.US,D,20241231,000000,27.1,27.295,26.9,26.9,18844,0
+FSTR.US,D,20250102,000000,27,27.97,26.32,26.54,30705,0
+FSTR.US,D,20250103,000000,26.56,27.53,26.018,27.51,23790,0
+FSTR.US,D,20250106,000000,27.51,28.08,27.12,27.45,39940,0
+FSTR.US,D,20250107,000000,27.41,27.825,26.46,26.46,26432,0
+FSTR.US,D,20250108,000000,26.23,26.43,26.06,26.2,24003,0
+FSTR.US,D,20250110,000000,25.74,25.7899,25.04,25.12,28662,0
+FSTR.US,D,20250113,000000,24.91,25.5245,24.6324,25.5,26183,0
+FSTR.US,D,20250114,000000,25.72,26.23,25.53,26.15,24215,0
+FSTR.US,D,20250115,000000,26.48,27.54,26.33,27.4,30614,0
+FSTR.US,D,20250116,000000,27.29,27.57,26.99,27.39,29677,0
+FSTR.US,D,20250117,000000,27.68,28.02,27.52,27.82,18800,0
+FSTR.US,D,20250121,000000,27.96,28.63,27.73,27.75,53610,0
+FSTR.US,D,20250122,000000,27.61,28,26.55,27.19,50616,0
+FSTR.US,D,20250123,000000,27.15,27.98,27,27.97,47290,0
+FSTR.US,D,20250124,000000,28,28.39,27.355,28.36,43696,0
+FSTR.US,D,20250127,000000,28.17,28.51,26.98,27.01,47743,0
+FSTR.US,D,20250128,000000,27.93,28.13,26.55,27.82,46049,0
+FSTR.US,D,20250129,000000,27.82,28.47,27.81,28.47,26000,0
+FSTR.US,D,20250130,000000,28.87,28.87,27.715,27.89,33122,0
+FSTR.US,D,20250131,000000,27.88,28.08,27.29,27.83,38435,0
+FSTR.US,D,20250203,000000,26.94,27.69,26.69,27.245,27693,0
+FSTR.US,D,20250204,000000,27.11,27.8,27.11,27.75,27144,0
+FSTR.US,D,20250205,000000,27.72,28.7,27.72,28.56,29578,0
+FSTR.US,D,20250206,000000,28.41,28.85,28.07,28.35,31783,0
+FSTR.US,D,20250207,000000,28.22,28.22,27.3324,27.48,30370,0
+FSTR.US,D,20250210,000000,28.03,28.695,27.5,28.48,50479,0
+FSTR.US,D,20250211,000000,28.25,28.5398,27.28,28.09,34881,0
+FSTR.US,D,20250212,000000,27.69,28.26,27.2601,28,34746,0
+FSTR.US,D,20250213,000000,28.24,28.42,27.73,28.27,25847,0
+FSTR.US,D,20250214,000000,28.26,28.26,27.41,27.5,18810,0
+FSTR.US,D,20250218,000000,27.66,28.395,27.5,28.22,26338,0
+FSTR.US,D,20250219,000000,28.02,28.5184,27.735,28.3,29962,0
+FSTR.US,D,20250220,000000,28.21,28.21,27.14,27.65,40057,0
+FSTR.US,D,20250221,000000,27.98,27.98,26.85,26.85,26459,0
+FSTR.US,D,20250224,000000,26.75,27.12,25.99,26.07,61994,0
+FSTR.US,D,20250225,000000,26.27,26.52,25.63,26.44,41660,0
+FSTR.US,D,20250226,000000,26.61,27.07,25.5,27.05,37491,0
+FSTR.US,D,20250227,000000,26.88,27.51,26.59,26.59,74501,0
+FSTR.US,D,20250228,000000,26.78,27.8,26.5,27.45,76855,0
+FSTR.US,D,20250303,000000,27.47,27.625,25.76,25.76,52623,0
+FSTR.US,D,20250304,000000,25.11,25.75,22.59,22.59,67736,0
+FSTR.US,D,20250305,000000,22.59,22.6,21.47,22.24,64250,0
+FSTR.US,D,20250306,000000,21.97,22.19,20.7166,21.61,62950,0
+FSTR.US,D,20250307,000000,21.65,21.65,20.13,20.75,55563,0
+FSTR.US,D,20250310,000000,20.54,20.6,19.7,19.8,59715,0
+FSTR.US,D,20250311,000000,19.8,20.48,19.61,19.84,74381,0
+FSTR.US,D,20250312,000000,20.31,20.449,19.58,20.31,41354,0
+FSTR.US,D,20250313,000000,20.41,20.41,19.52,19.9,30916,0
+FSTR.US,D,20250314,000000,20.09,20.55,20.02,20.31,24083,0
+FSTR.US,D,20250317,000000,20.14,20.8,20.075,20.41,52696,0
+FSTR.US,D,20250318,000000,20.42,20.86,20.05,20.5,64488,0
+FSTR.US,D,20250319,000000,20.54,20.83,20.31,20.67,42504,0
+FSTR.US,D,20250320,000000,20.57,20.75,20.425,20.64,43142,0
+FSTR.US,D,20250321,000000,20.27,20.54,20.26,20.51,78387,0
+FSTR.US,D,20250324,000000,20.91,21.11,20.7347,21.04,50078,0
+FSTR.US,D,20250325,000000,21.5,21.54,20.81,20.82,38589,0
+FSTR.US,D,20250326,000000,20.87,21.3275,20.775,20.82,27994,0
+FSTR.US,D,20250327,000000,20.53,20.825,20.5,20.58,40547,0
+FSTR.US,D,20250328,000000,20.45,20.51,20.044,20.08,40397,0
+FSTR.US,D,20250331,000000,19.73,20.13,19.32,19.68,67739,0
+FSTR.US,D,20250401,000000,19.5,20.15,19.255,19.98,47654,0
+FSTR.US,D,20250402,000000,19.64,20.755,19.3,20.46,48774,0
+FSTR.US,D,20250403,000000,19.23,19.56,18.16,18.56,93671,0
+FSTR.US,D,20250404,000000,17.9,19,17.51,18.63,98942,0
+FSTR.US,D,20250407,000000,17.97,19.4,17.43,18.6,118018,0
+FSTR.US,D,20250408,000000,19.11,19.73,17.7,17.98,60243,0
+FSTR.US,D,20250409,000000,17.92,20.375,17.92,20.03,55967,0
+FSTR.US,D,20250410,000000,20.35,20.35,19.09,19.6,44703,0
+FSTR.US,D,20250411,000000,19.15,20.22,19.11,19.76,32750,0
+FSTR.US,D,20250414,000000,20.93,21.1,19.64,19.92,38390,0
+FSTR.US,D,20250415,000000,19.74,20.29,19.73,19.81,47478,0
+FSTR.US,D,20250416,000000,19.915,20.02,19.39,19.62,28682,0
+FSTR.US,D,20250417,000000,20.55,20.55,19.74,20.04,47751,0
+FSTR.US,D,20250421,000000,19.81,19.93,19.1,19.25,45117,0
+FSTR.US,D,20250422,000000,19.51,19.6,19.09,19.36,36650,0
+FSTR.US,D,20250423,000000,19.89,20.295,19.2,19.32,46891,0
+FSTR.US,D,20250424,000000,19.65,20.23,19.65,20.16,26841,0
+FSTR.US,D,20250425,000000,19.84,20.09,19.7,19.91,23872,0
+FSTR.US,D,20250428,000000,19.86,20.2896,19.73,20.04,35702,0
+FSTR.US,D,20250429,000000,19.82,20.395,19.8,20.25,25852,0
+FSTR.US,D,20250430,000000,19.98,20.23,19.65,19.97,42774,0
+FSTR.US,D,20250501,000000,19.9322,20.4,19.8664,20.15,25038,0
+FSTR.US,D,20250502,000000,20.34,20.7928,20.285,20.59,18839,0
+FSTR.US,D,20250505,000000,20.4999,20.68,20.27,20.48,21901,0
+FSTR.US,D,20250506,000000,20,20,17.16,19.66,91844,0
+FSTR.US,D,20250507,000000,19.47,19.575,17.66,18.3,29520,0
+FSTR.US,D,20250508,000000,18.43,18.75,18.05,18.17,29974,0
+FSTR.US,D,20250509,000000,18.2117,18.3361,17.88,18.09,16777,0
+FSTR.US,D,20250512,000000,19,19.29,18.3899,18.78,41961,0
+FSTR.US,D,20250513,000000,19.11,19.6,18.7425,19.26,42723,0
+FSTR.US,D,20250514,000000,19.364,19.6,19.1,19.1,36053,0
+FSTR.US,D,20250515,000000,18.96,19.5,18.945,19.25,17618,0
+FSTR.US,D,20250516,000000,19.35,19.645,19.25,19.4,28080,0
+FSTR.US,D,20250519,000000,19.315,19.7187,19.315,19.6,20331,0
+FSTR.US,D,20250520,000000,19.75,19.79,19,19.17,25867,0
+FSTR.US,D,20250521,000000,18.95,19.19,18.69,18.95,22537,0
+FSTR.US,D,20250522,000000,18.72,19.175,18.65,18.65,15344,0
+FSTR.US,D,20250523,000000,18.48,18.81,18.18,18.18,25450,0
+FSTR.US,D,20250527,000000,18.55,19.46,18.55,19.29,23938,0
+FSTR.US,D,20250528,000000,19.25,19.555,18.87,18.92,22684,0
+FSTR.US,D,20250529,000000,19.01,19.04,18.7631,18.95,14677,0
+FSTR.US,D,20250530,000000,18.735,18.97,18.615,18.89,19447,0
+FSTR.US,D,20250602,000000,19.15,19.26,18.86,18.98,25876,0
+FSTR.US,D,20250603,000000,18.94,19.45,18.89,19.23,19759,0
+FSTR.US,D,20250604,000000,19.13,19.2,18.83,18.96,13899,0
+FSTR.US,D,20250605,000000,18.76,19.2,18.66,19.07,16649,0
+FSTR.US,D,20250606,000000,19.26,19.68,19,19.32,15605,0
+FSTR.US,D,20250609,000000,19.5,19.635,19.2,19.27,23359,0
+FSTR.US,D,20250610,000000,19.445,19.53,19.29,19.53,17394,0
+FSTR.US,D,20250611,000000,19.53,19.95,19.4702,19.68,24853,0
+FSTR.US,D,20250612,000000,19.505,19.7374,19.38,19.62,17777,0
+FSTR.US,D,20250613,000000,19.41,19.98,19.22,19.5,45667,0
+FSTR.US,D,20250616,000000,19.82,20.02,19.605,19.78,19105,0
+FSTR.US,D,20250617,000000,19.52,19.845,19.45,19.45,19201,0
+FSTR.US,D,20250618,000000,19.39,19.8,19.39,19.49,22090,0
+FSTR.US,D,20250620,000000,19.67,19.81,19.575,19.63,48210,0
+FSTR.US,D,20250623,000000,19.81,20.53,19.81,20.52,26875,0
+FSTR.US,D,20250624,000000,20.57,21.22,20.57,21.14,18738,0
+FSTR.US,D,20250625,000000,21.11,21.53,20.785,21.215,21112,0
+FSTR.US,D,20250626,000000,21.37,21.8,21.37,21.8,21811,0
+FSTR.US,D,20250627,000000,21.78,22.51,21.67,22.11,196193,0
+FSTR.US,D,20250630,000000,22.44,22.44,21.81,21.87,33467,0
+FSTR.US,D,20250701,000000,21.975,23.07,21.76,22.7,26895,0
+FSTR.US,D,20250702,000000,22.79,23.75,22.355,23.42,28637,0
+FSTR.US,D,20250703,000000,23.68,24.61,23.68,24.29,24364,0
+FSTR.US,D,20250707,000000,24.02,24.295,23.405,23.55,30369,0
+FSTR.US,D,20250708,000000,23.68,24.15,23.55,23.87,29801,0
+FSTR.US,D,20250709,000000,24.136,24.665,23.79,24.59,32529,0
+FSTR.US,D,20250710,000000,24.32,24.94,24.32,24.7,21271,0
+FSTR.US,D,20250711,000000,24.57,24.57,24.11,24.2,18077,0
+FSTR.US,D,20250714,000000,24.11,24.195,23.66,23.82,20374,0
+FSTR.US,D,20250715,000000,23.74,24.035,23.29,23.35,32549,0
+FSTR.US,D,20250716,000000,23.4,23.855,22.94,23.5,56738,0
+FSTR.US,D,20250717,000000,23.285,23.775,23.285,23.47,24974,0
+FSTR.US,D,20250718,000000,23.63,23.63,22.715,22.74,22778,0
+FSTR.US,D,20250721,000000,22.89,23.22,22.38,22.38,18623,0
+FSTR.US,D,20250722,000000,22.7,23.41,22.47,22.51,24955,0
+FSTR.US,D,20250723,000000,22.7,23.92,22.7,23.79,24775,0
+FSTR.US,D,20250724,000000,23.73,24.07,23.36,24.06,31297,0
+FSTR.US,D,20250725,000000,24.03,24.68,24.03,24.63,21204,0
+FSTR.US,D,20250728,000000,24.63,24.93,24.05,24.79,27272,0
+FSTR.US,D,20250729,000000,25,25.025,24.255,24.35,19982,0
+FSTR.US,D,20250730,000000,24.35,24.57,23.48,23.7,39738,0
+FSTR.US,D,20250731,000000,23.41,24.14,23.29,23.5,46317,0
+FSTR.US,D,20250801,000000,22.66,22.66,22.18,22.32,29337,0
+FSTR.US,D,20250804,000000,22.32,22.62,22.185,22.4,19253,0
+FSTR.US,D,20250805,000000,22.6,23.1599,22.545,22.66,18103,0
+FSTR.US,D,20250806,000000,22.605,23.04,22.49,22.56,18735,0
+FSTR.US,D,20250807,000000,23.06,23.06,22.3601,22.5,13249,0
+FSTR.US,D,20250808,000000,22.37,22.77,21.76,22.08,21862,0
+FSTR.US,D,20250811,000000,21.95,23.25,21.669,22.25,31089,0
+FSTR.US,D,20250812,000000,22.6,23.62,22.6,23.13,61678,0
+FSTR.US,D,20250813,000000,23.2,24.795,23.2,24.28,72186,0
+FSTR.US,D,20250814,000000,24.08,24.23,23.5,23.565,39560,0
+FSTR.US,D,20250815,000000,23.79,24.29,22.43,22.56,76867,0
+FSTR.US,D,20250818,000000,22.79,23.51,22.61,23.09,33308,0
+FSTR.US,D,20250819,000000,23.01,23.42,22.65,22.9,24862,0
+FSTR.US,D,20250820,000000,22.84,23.24,22.48,22.65,26029,0
+FSTR.US,D,20250821,000000,22.715,22.72,22.32,22.33,27906,0
+FSTR.US,D,20250822,000000,22.6,24.565,22.6,24.43,61334,0
+FSTR.US,D,20250825,000000,24.11,24.545,23.845,23.99,19818,0
+FSTR.US,D,20250826,000000,23.875,24.87,23.875,24.79,19378,0
+FSTR.US,D,20250827,000000,24.96,26.505,24.96,26.5,38658,0
+FSTR.US,D,20250828,000000,26.685,26.85,26.09,26.8,35834,0
+FSTR.US,D,20250829,000000,26.03,26.8136,25.8,26.03,43030,0
+FSTR.US,D,20250902,000000,25.49,25.8,25.39,25.58,42345,0
+FSTR.US,D,20250903,000000,25.47,26.42,25.17,26.31,36328,0
+FSTR.US,D,20250904,000000,26.45,27.25,26.37,27.18,28438,0
+FSTR.US,D,20250905,000000,27.29,27.365,26.16,26.53,37981,0
+FSTR.US,D,20250908,000000,26.4,27.23,26.12,27.19,28266,0
+FSTR.US,D,20250909,000000,27.1009,27.1009,26.38,26.7,25689,0
+FSTR.US,D,20250910,000000,26.63,27.07,25.7025,26.78,20421,0
+FSTR.US,D,20250911,000000,26.78,27.64,26.78,27.41,25428,0
+FSTR.US,D,20250912,000000,27.47,27.68,27.2,27.43,18022,0
+FSTR.US,D,20250915,000000,27.42,27.955,26.99,27.71,31393,0
+FSTR.US,D,20250916,000000,27.7,27.89,27.39,27.6,25198,0
+FSTR.US,D,20250917,000000,27.75,28.71,27.565,27.84,29922,0
+FSTR.US,D,20250918,000000,28.02,28.86,27.71,27.99,52644,0
+FSTR.US,D,20250919,000000,27.89,28.245,27.56,27.76,68671,0
+FSTR.US,D,20250922,000000,27.71,27.91,27.01,27.72,25948,0
+FSTR.US,D,20250923,000000,27.71,28,26.86,26.95,28487,0
+FSTR.US,D,20250924,000000,27.19,27.23,26.22,26.86,23597,0
+FSTR.US,D,20250925,000000,26.57,27.215,26.53,26.71,20799,0
+FSTR.US,D,20250926,000000,26.83,27.66,26.05,27.54,34457,0
+FSTR.US,D,20250929,000000,27.63,27.8616,26.55,26.63,19535,0
+FSTR.US,D,20250930,000000,26.35,27.46,26.35,26.95,22594,0
+FSTR.US,D,20251001,000000,26.78,27.015,26.55,26.58,17945,0
+FSTR.US,D,20251002,000000,26.54,26.54,26.22,26.36,15749,0
+FSTR.US,D,20251003,000000,26.29,26.935,26.29,26.58,17658,0
+FSTR.US,D,20251006,000000,26.73,26.76,26.4,26.44,21317,0
+FSTR.US,D,20251007,000000,26.17,26.4,25.81,26.01,21638,0
+FSTR.US,D,20251008,000000,26.23,26.475,26.175,26.42,11819,0
+FSTR.US,D,20251009,000000,26.23,26.49,25.85,26.34,17147,0
+FSTR.US,D,20251010,000000,26.2,26.6817,25.56,25.58,31039,0
+FSTR.US,D,20251013,000000,25.58,26.69,25.39,26.14,19376,0
+FSTR.US,D,20251014,000000,25.66,26.86,25.66,26.55,24891,0
+FSTR.US,D,20251015,000000,27.365,27.505,26.72,27.35,36172,0
+FSTR.US,D,20251016,000000,27.52,27.52,25.94,26.68,24010,0
+FSTR.US,D,20251017,000000,26.48,27.13,26.14,26.18,30744,0
+FSTR.US,D,20251020,000000,26.61,27.06,25.81,26.68,33994,0
+FSTR.US,D,20251021,000000,26.32,27.0867,26.32,26.79,13099,0
+FSTR.US,D,20251022,000000,26.415,27.16,26.415,26.73,21842,0
+FSTR.US,D,20251023,000000,26.99,27.08,26.41,26.82,11327,0
+FSTR.US,D,20251024,000000,27.25,27.4342,27.09,27.26,16471,0
+FSTR.US,D,20251027,000000,27.54,27.5931,26.38,26.38,19398,0
+FSTR.US,D,20251028,000000,26.38,26.91,26.38,26.65,19957,0
+FSTR.US,D,20251029,000000,26.52,27.0776,26.05,26.11,25624,0
+FSTR.US,D,20251030,000000,25.96,27.09,25.96,27.09,41915,0
+FSTR.US,D,20251031,000000,26.83,27.55,26.82,27.4,24910,0
+FSTR.US,D,20251103,000000,26.55,27.5,23.81,26.94,53067,0
+FSTR.US,D,20251104,000000,26.51,26.915,26.02,26.805,30879,0
+FSTR.US,D,20251105,000000,26.88,27.94,26.5371,27.79,17406,0
+FSTR.US,D,20251106,000000,26.9851,27.5074,26.921,27.3,26833,0
+FSTR.US,D,20251107,000000,27.24,27.39,26.16,27.1,33687,0
+FSTR.US,D,20251110,000000,27.17,28.3899,27.06,28.1,15984,0
+FSTR.US,D,20251111,000000,28.175,28.175,26.7497,26.89,26829,0
+FSTR.US,D,20251112,000000,27.1,27.3699,26.58,26.77,27850,0
+FSTR.US,D,20251113,000000,26.5,27.03,26.5,26.75,20552,0
+FSTR.US,D,20251114,000000,26.62,27.31,26.31,26.76,21513,0
+FSTR.US,D,20251117,000000,26.48,27.02,26.05,26.5,31960,0
+FSTR.US,D,20251118,000000,26.65,26.97,26.2,26.28,18020,0
+FSTR.US,D,20251119,000000,26.28,27,26.28,26.64,18568,0
+FSTR.US,D,20251120,000000,27.08,27.29,25.82,26.2,20526,0
+FSTR.US,D,20251121,000000,26.19,27.090672,26.08,26.78,27503,0
+FSTR.US,D,20251124,000000,26.61,27.07,26.61,26.69,37767,0
+FSTR.US,D,20251125,000000,26.8,26.99,26.301,26.47,27738,0
+FSTR.US,D,20251126,000000,26.27,27.13,25.66,26.95,21770,0
+FSTR.US,D,20251128,000000,27.21,27.365,26.4126,26.98,16043,0
+FSTR.US,D,20251201,000000,26.56,26.825,26.22,26.48,20700,0
+FSTR.US,D,20251202,000000,26.7142,26.75,26.04,26.04,10153,0
+FSTR.US,D,20251203,000000,26.24,27.33,26.24,27.31,17677,0
+FSTR.US,D,20251204,000000,26.94,27,26.705,26.76,8410,0
+FSTR.US,D,20251205,000000,26.45,27.36,26.45,27.01,16801,0
+FSTR.US,D,20251208,000000,27.29,27.74,26.8,26.92,60770,0
+FSTR.US,D,20251209,000000,26.95,27.375,26.275,26.28,19556,0
+FSTR.US,D,20251210,000000,26.54,27.2828,26.24,26.87,51353,0
+FSTR.US,D,20251211,000000,26.58,27.15,26.58,26.75,67347,0
+FSTR.US,D,20251212,000000,26.42,27.08,26.42,26.7,46647,0
+FSTR.US,D,20251215,000000,26.96,29.15,26.96,28.84,46979,0
+FSTR.US,D,20251216,000000,28.86,29.42,28.23,29.08,38256,0
+FSTR.US,D,20251217,000000,28.85,29.1329,28.01,28.27,19928,0
+FSTR.US,D,20251218,000000,28.65,29.0916,28.225,28.79,18623,0
+FSTR.US,D,20251219,000000,28.8,29.24,28,28.355,43175,0
+FSTR.US,D,20251222,000000,28.54,29.3,28.07,28.2,18154,0
+FSTR.US,D,20251223,000000,27.76,28.4858,27.75,28.14,8852,0
+FSTR.US,D,20251224,000000,27.98,28.825,27.98,28.18,6780,0
+FSTR.US,D,20251226,000000,28.08,28.64,27.7502,28.465,16398,0
+FSTR.US,D,20251229,000000,28.32,28.32,27.77,27.82,13097,0
+FSTR.US,D,20251230,000000,27.71,28.235,27.28,27.3,7900,0
+FSTR.US,D,20251231,000000,27.11,27.32,26.78,26.95,16484,0
+FSTR.US,D,20260102,000000,26.73,27.2296,26.72,26.98,13287,0
+FSTR.US,D,20260105,000000,26.98,28.17,26.98,27.55,18012,0
+FSTR.US,D,20260106,000000,27.41,27.81,26.84,27.62,25903,0
+FSTR.US,D,20260107,000000,28.52,28.52,27.166,27.57,14527,0
+FSTR.US,D,20260108,000000,27.4,29.41,27.4,28.43,26817,0
+FSTR.US,D,20260109,000000,28.13,29.3065,27.97,28.4,21042,0
+FSTR.US,D,20260112,000000,28.28,29.73,28.28,29.17,28419,0
+FSTR.US,D,20260113,000000,28.48,29.6,28.48,29.26,14544,0
+FSTR.US,D,20260114,000000,29.11,29.35,28.51,29.1,23955,0
+FSTR.US,D,20260115,000000,28.9939,29.85,28.9939,29.3,16031,0
+FSTR.US,D,20260116,000000,29.17,29.38,28.8088,28.97,14259,0
+FSTR.US,D,20260120,000000,28.53,28.6,27.535,28.03,31266,0
+FSTR.US,D,20260121,000000,28.38,29.78,28.38,29.56,26433,0
+FSTR.US,D,20260122,000000,29.61,30.01,29.015,29.84,23881,0
+FSTR.US,D,20260123,000000,29.58,29.6199,29.005,29.16,12125,0
+FSTR.US,D,20260126,000000,29.04,29.53,28.51,29.01,14075,0
+FSTR.US,D,20260127,000000,28.9485,29,28.4801,28.72,8854,0
+FSTR.US,D,20260128,000000,28.99,29.025,28.14,28.82,15085,0
+FSTR.US,D,20260129,000000,29.6028,29.84,28.8134,29.82,11804,0
+FSTR.US,D,20260130,000000,29.68,30.32,28.02,30.05,25363,0
+FSTR.US,D,20260202,000000,29.95,31.4,29.95,31.09,29893,0
+FSTR.US,D,20260203,000000,31.09,31.6,30.5725,31.34,23018,0
+FSTR.US,D,20260204,000000,31.33,31.6,30.82,30.85,26871,0
+FSTR.US,D,20260205,000000,30.39,31.58,30.39,31.31,25121,0
+FSTR.US,D,20260206,000000,31.58,32.6299,31.0407,31.74,39885,0
+FSTR.US,D,20260209,000000,31.62,32.05,30.42,31.37,13502,0
+FSTR.US,D,20260210,000000,31.26,32.18,31.15,31.37,18966,0
+FSTR.US,D,20260211,000000,31.53,31.8175,31.31,31.54,11330,0
+FSTR.US,D,20260212,000000,31.58,32.0799,30.58,31.46,15577,0
+FSTR.US,D,20260213,000000,31.5,32.5444,31.5,31.63,9464,0
+FSTR.US,D,20260217,000000,31.42,32.35,31.42,31.89,13932,0
+FSTR.US,D,20260218,000000,32.15,32.15,30.72,31,17869,0
diff --git a/daily/us/nasdaq stocks/1/ftdr.us.txt b/daily/us/nasdaq stocks/1/ftdr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fbb9bfe15dfbdded19b4e9ae199aa1bfd4ce5f21
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ftdr.us.txt	
@@ -0,0 +1,1867 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTDR.US,D,20180914,000000,32.25,37.26,32.25,37,256850,0
+FTDR.US,D,20180917,000000,37,37,33.5,37,180430,0
+FTDR.US,D,20180918,000000,37.6,37.6,37.1,37.1,3125,0
+FTDR.US,D,20180919,000000,37,38,37,37.5,258925,0
+FTDR.US,D,20180920,000000,38,39.9999,37.95,38,63285,0
+FTDR.US,D,20180921,000000,38.65,38.85,38.5,38.71,90395,0
+FTDR.US,D,20180924,000000,39,39.1,38.71,39.07,25814,0
+FTDR.US,D,20180925,000000,39.25,43.62,39.25,40.05,79363,0
+FTDR.US,D,20180926,000000,40,40,40,40,48550,0
+FTDR.US,D,20180927,000000,40,43.82,40,43.82,74250,0
+FTDR.US,D,20180928,000000,42,42,40.01,41,51801,0
+FTDR.US,D,20181001,000000,41.5,46.23,40.75,42,1821700,0
+FTDR.US,D,20181002,000000,42,45,42,43.54,2629185,0
+FTDR.US,D,20181003,000000,43.02,44.345,42.51,42.94,1672780,0
+FTDR.US,D,20181004,000000,43.5,45.66,42.56,43.66,2234217,0
+FTDR.US,D,20181005,000000,43.38,45.5,43.22,45.16,1262406,0
+FTDR.US,D,20181008,000000,45.09,47.99,42.94,46.54,1004767,0
+FTDR.US,D,20181009,000000,46.35,49.53,45.5,48.57,1827851,0
+FTDR.US,D,20181010,000000,48.55,49.92,43.97,44.21,1534489,0
+FTDR.US,D,20181011,000000,43.76,44.88,38.68,39.48,1876672,0
+FTDR.US,D,20181012,000000,45.95,46.005,39.74,39.98,1350849,0
+FTDR.US,D,20181015,000000,39.72,40.6416,38.03,39.75,758160,0
+FTDR.US,D,20181016,000000,40.31,41.045,39,40.41,1264087,0
+FTDR.US,D,20181017,000000,40.13,40.41,38.5,38.97,658348,0
+FTDR.US,D,20181018,000000,39.01,39.54,38.23,38.34,608168,0
+FTDR.US,D,20181019,000000,38.29,38.29,36.55,37.26,746496,0
+FTDR.US,D,20181022,000000,37,37.8,36.33,37.6,841285,0
+FTDR.US,D,20181023,000000,36.9,38.5,35.86,37.92,650251,0
+FTDR.US,D,20181024,000000,37.79,37.79,35.74,35.99,596240,0
+FTDR.US,D,20181025,000000,36.04,37.839,33.23,35,826929,0
+FTDR.US,D,20181026,000000,34.3,35.12,32.76,33.23,852885,0
+FTDR.US,D,20181029,000000,33.24,33.38,31.72,31.85,899947,0
+FTDR.US,D,20181030,000000,31.47,31.67,30.54,31.6,675750,0
+FTDR.US,D,20181031,000000,32.02,34.48,31.92,34.05,927469,0
+FTDR.US,D,20181101,000000,34.22,35.73,33.42,35.71,792586,0
+FTDR.US,D,20181102,000000,35.9,36.22,34.92,35.02,807069,0
+FTDR.US,D,20181105,000000,34.78,35.98,34.28,35.13,464603,0
+FTDR.US,D,20181106,000000,24.02,25.2,22.75,24.88,9613375,0
+FTDR.US,D,20181107,000000,24.88,25.24,22.8,23.1,2448077,0
+FTDR.US,D,20181108,000000,23.09,23.29,21.01,21.17,1594730,0
+FTDR.US,D,20181109,000000,21.2,22.65,20.68,22.28,1621654,0
+FTDR.US,D,20181112,000000,22.32,22.75,21.77,21.87,1053649,0
+FTDR.US,D,20181113,000000,21.92,22.9,21.8805,22.2,1298184,0
+FTDR.US,D,20181114,000000,22.33,23.09,21.87,21.95,1596890,0
+FTDR.US,D,20181115,000000,21.9,22.26,21.49,21.64,613786,0
+FTDR.US,D,20181116,000000,21.57,21.72,20.6869,21.08,960076,0
+FTDR.US,D,20181119,000000,20.9,22.87,20.6637,22.84,1068801,0
+FTDR.US,D,20181120,000000,22.51,23.165,22,23.07,810399,0
+FTDR.US,D,20181121,000000,23.39,24.11,22.1922,22.9,364007,0
+FTDR.US,D,20181123,000000,22.84,23.18,22.49,22.49,93488,0
+FTDR.US,D,20181126,000000,22.68,23.415,22.02,22.57,270833,0
+FTDR.US,D,20181127,000000,22.37,23.285,22.37,22.78,454700,0
+FTDR.US,D,20181128,000000,22.56,23.66,22.12,22.54,430929,0
+FTDR.US,D,20181129,000000,22.53,23.14,22.34,22.35,548883,0
+FTDR.US,D,20181130,000000,22.68,23.64,22.2287,23.29,762732,0
+FTDR.US,D,20181203,000000,23.4,24.06,22.95,23.2,604232,0
+FTDR.US,D,20181204,000000,23.08,23.36,22.34,22.41,428095,0
+FTDR.US,D,20181206,000000,21.86,23.04,21.75,22.7,422113,0
+FTDR.US,D,20181207,000000,22.57,22.97,22.1,22.49,453947,0
+FTDR.US,D,20181210,000000,22.48,22.885,21.69,22.4,549896,0
+FTDR.US,D,20181211,000000,22.77,22.77,21.935,22.15,452200,0
+FTDR.US,D,20181212,000000,22.28,22.81,21.62,22.12,444863,0
+FTDR.US,D,20181213,000000,22.1,22.32,21.75,22.11,681797,0
+FTDR.US,D,20181214,000000,22,23.37,22,22.79,743763,0
+FTDR.US,D,20181217,000000,22.73,23.06,22.035,22.81,1061358,0
+FTDR.US,D,20181218,000000,22.85,23.25,22.605,23.14,668246,0
+FTDR.US,D,20181219,000000,23.15,24.1,23.08,23.55,607741,0
+FTDR.US,D,20181220,000000,23.36,24.21,22.71,23.44,585975,0
+FTDR.US,D,20181221,000000,23.73,23.85,22.84,23.35,691452,0
+FTDR.US,D,20181224,000000,22.97,24.44,22.8,24.27,200478,0
+FTDR.US,D,20181226,000000,24.3,25.97,24.035,25.35,617012,0
+FTDR.US,D,20181227,000000,24.98,25.969,22.97,25.34,256745,0
+FTDR.US,D,20181228,000000,25.35,26.1062,24.35,25.7,209705,0
+FTDR.US,D,20181231,000000,25.66,27.08,25.34,26.61,489457,0
+FTDR.US,D,20190102,000000,26.13,26.85,25.47,26.48,300247,0
+FTDR.US,D,20190103,000000,26.21,26.29,24.37,25.49,319169,0
+FTDR.US,D,20190104,000000,25.9,27.53,25.74,27,299102,0
+FTDR.US,D,20190107,000000,27.09,27.89,26.3,27.74,361787,0
+FTDR.US,D,20190108,000000,28,28.5,27.0087,27.91,335988,0
+FTDR.US,D,20190109,000000,27.89,27.89,26.26,26.6,562996,0
+FTDR.US,D,20190110,000000,26.39,27.01,25.94,26.43,475974,0
+FTDR.US,D,20190111,000000,26.28,26.49,25.8516,26.03,397738,0
+FTDR.US,D,20190114,000000,25.84,27.04,25.6701,26.47,1052466,0
+FTDR.US,D,20190115,000000,26.62,27.9674,26.55,27.68,416361,0
+FTDR.US,D,20190116,000000,27.66,28.12,27.4529,27.97,303239,0
+FTDR.US,D,20190117,000000,27.85,28.98,27.8,28.26,590228,0
+FTDR.US,D,20190118,000000,28.35,28.79,27.945,28.53,658360,0
+FTDR.US,D,20190122,000000,28.38,28.59,27.65,28.17,217520,0
+FTDR.US,D,20190123,000000,28.28,29.29,28.28,29.09,337120,0
+FTDR.US,D,20190124,000000,29.04,29.27,28,28.33,273785,0
+FTDR.US,D,20190125,000000,28.5,28.95,28.15,28.6,254163,0
+FTDR.US,D,20190128,000000,28.35,28.9,28.1,28.7,196869,0
+FTDR.US,D,20190129,000000,28.67,29.92,28.64,29.67,253677,0
+FTDR.US,D,20190130,000000,29.73,30,29.29,29.36,207031,0
+FTDR.US,D,20190131,000000,29.25,30.2899,29.12,29.72,251165,0
+FTDR.US,D,20190201,000000,29.71,30.24,29.38,30.04,154594,0
+FTDR.US,D,20190204,000000,29.89,30.13,28.78,29.14,216799,0
+FTDR.US,D,20190205,000000,29.15,29.77,29.15,29.41,159569,0
+FTDR.US,D,20190206,000000,29.35,29.65,28.55,28.6,162987,0
+FTDR.US,D,20190207,000000,28.51,28.93,28.41,28.69,100892,0
+FTDR.US,D,20190208,000000,28.55,28.7531,27.39,27.6,164978,0
+FTDR.US,D,20190211,000000,27.61,28,26.61,27.01,352303,0
+FTDR.US,D,20190212,000000,27.07,28.13,27.07,27.91,147010,0
+FTDR.US,D,20190213,000000,27.98,28.42,27.75,28.01,208835,0
+FTDR.US,D,20190214,000000,27.94,29,27.91,28.33,443289,0
+FTDR.US,D,20190215,000000,28.69,28.98,28.27,28.47,277923,0
+FTDR.US,D,20190219,000000,28.62,28.87,28.37,28.62,263089,0
+FTDR.US,D,20190220,000000,28.36,29,28.26,28.86,372383,0
+FTDR.US,D,20190221,000000,28.85,29.04,28.42,28.79,160197,0
+FTDR.US,D,20190222,000000,28.95,29.22,27.96,28.9,595504,0
+FTDR.US,D,20190225,000000,29,29.19,28.37,28.8,283845,0
+FTDR.US,D,20190226,000000,28.74,28.745,27.77,28.17,413538,0
+FTDR.US,D,20190227,000000,29.96,33.89,29.96,31.6,769928,0
+FTDR.US,D,20190228,000000,31.29,32.29,29.9591,32,755451,0
+FTDR.US,D,20190301,000000,32.41,36.69,31.85,35.6,749253,0
+FTDR.US,D,20190304,000000,34.8,35.38,33.8,35.27,724974,0
+FTDR.US,D,20190305,000000,35.22,36.92,35.01,35.71,547395,0
+FTDR.US,D,20190306,000000,35.66,36.5,35.42,36.28,369753,0
+FTDR.US,D,20190307,000000,36.02,36.74,35.81,36.56,181820,0
+FTDR.US,D,20190308,000000,36.35,37.21,36,36.12,206368,0
+FTDR.US,D,20190311,000000,36.28,36.97,35.29,36.53,310629,0
+FTDR.US,D,20190312,000000,36.65,37.62,36.54,37.07,170818,0
+FTDR.US,D,20190313,000000,37.23,37.54,35.4,35.72,530736,0
+FTDR.US,D,20190314,000000,35.8,36.74,35.46,35.8,378518,0
+FTDR.US,D,20190315,000000,35.6,36,33.1414,35.89,1200876,0
+FTDR.US,D,20190318,000000,35.53,36.06,35.43,35.84,298450,0
+FTDR.US,D,20190319,000000,35.3,35.5,33.71,34.31,678307,0
+FTDR.US,D,20190320,000000,34.3,34.765,31.8,32.05,855767,0
+FTDR.US,D,20190321,000000,30.77,33.75,30.6,32.42,8603799,0
+FTDR.US,D,20190322,000000,32.2423,33.48,31.64,32.7,1273169,0
+FTDR.US,D,20190325,000000,33.12,33.33,31.53,31.99,703842,0
+FTDR.US,D,20190326,000000,32.28,32.74,31.74,32.4,641787,0
+FTDR.US,D,20190327,000000,31.76,33.3,31.76,32.76,792916,0
+FTDR.US,D,20190328,000000,33.21,35,32.46,34.48,1045178,0
+FTDR.US,D,20190329,000000,34.53,34.9,33.81,34.42,574152,0
+FTDR.US,D,20190401,000000,34.75,34.785,33.89,34.31,504138,0
+FTDR.US,D,20190402,000000,34.07,34.94,33.9,34.07,338785,0
+FTDR.US,D,20190403,000000,34.07,34.54,33.4,34.06,334397,0
+FTDR.US,D,20190404,000000,34.14,34.72,33.04,33.62,655500,0
+FTDR.US,D,20190405,000000,33.76,35.68,33.76,35.51,1446115,0
+FTDR.US,D,20190408,000000,35.75,35.9699,34.35,34.65,291839,0
+FTDR.US,D,20190409,000000,34.63,34.96,33.91,34.42,212481,0
+FTDR.US,D,20190410,000000,34.38,34.8,33.86,34.48,210455,0
+FTDR.US,D,20190411,000000,34.61,35.75,34.32,35.09,804906,0
+FTDR.US,D,20190412,000000,35.18,35.84,34.42,34.61,221447,0
+FTDR.US,D,20190415,000000,34.41,35.48,34.14,34.54,420322,0
+FTDR.US,D,20190416,000000,34.56,35.08,34.17,34.61,223010,0
+FTDR.US,D,20190417,000000,34.83,34.88,33.72,34.23,249265,0
+FTDR.US,D,20190418,000000,34.05,34.335,33.81,34.01,311939,0
+FTDR.US,D,20190422,000000,33.77,34.0399,33.001,33.54,539785,0
+FTDR.US,D,20190423,000000,33.45,33.91,33.27,33.62,814454,0
+FTDR.US,D,20190424,000000,34.02,34.56,33.45,34.28,874144,0
+FTDR.US,D,20190425,000000,34.55,35.1,33.9,34.95,871683,0
+FTDR.US,D,20190426,000000,34.84,35.42,33.87,34.9,558503,0
+FTDR.US,D,20190429,000000,34.95,35.96,34.425,35.19,510960,0
+FTDR.US,D,20190430,000000,35.1,35.94,35,35.24,494814,0
+FTDR.US,D,20190501,000000,35.31,36.35,35.07,35.41,561442,0
+FTDR.US,D,20190502,000000,35.53,36.1,35.1509,35.51,331705,0
+FTDR.US,D,20190503,000000,35.75,36.55,35.06,35.17,501871,0
+FTDR.US,D,20190506,000000,34.74,35.29,34.6,35,317464,0
+FTDR.US,D,20190507,000000,34.78,35.25,34.1,34.35,693316,0
+FTDR.US,D,20190508,000000,37.49,40,36.94,38.85,1763404,0
+FTDR.US,D,20190509,000000,38.52,39.265,38.01,38.45,1063630,0
+FTDR.US,D,20190510,000000,38.47,39.46,38.24,38.93,786784,0
+FTDR.US,D,20190513,000000,38.57,39.155,38.26,38.48,961684,0
+FTDR.US,D,20190514,000000,38.69,38.94,38.385,38.59,1876672,0
+FTDR.US,D,20190515,000000,38.94,41.0772,38.85,40.79,1549791,0
+FTDR.US,D,20190516,000000,40.9,41.91,40.65,41.35,996449,0
+FTDR.US,D,20190517,000000,41.32,42.51,41.01,42.34,654480,0
+FTDR.US,D,20190520,000000,42.1,43.14,41.56,42.73,852193,0
+FTDR.US,D,20190521,000000,42.86,43.47,41.03,41.74,1269225,0
+FTDR.US,D,20190522,000000,41.43,42.15,41.42,41.69,779715,0
+FTDR.US,D,20190523,000000,41.58,41.83,40.48,41.68,696761,0
+FTDR.US,D,20190524,000000,41.75,42.36,40.87,41.36,679904,0
+FTDR.US,D,20190528,000000,41.55,41.76,40.37,40.91,491399,0
+FTDR.US,D,20190529,000000,40.88,41.325,40.08,40.81,484089,0
+FTDR.US,D,20190530,000000,40.83,41.36,40.71,40.95,473797,0
+FTDR.US,D,20190531,000000,40.65,40.98,39.8757,40.21,627491,0
+FTDR.US,D,20190603,000000,40.12,40.36,38.94,39.02,812518,0
+FTDR.US,D,20190604,000000,39.01,40.52,38.57,39.95,672932,0
+FTDR.US,D,20190605,000000,40.11,40.63,39.69,40.54,608858,0
+FTDR.US,D,20190606,000000,40.55,41.32,39.44,40.06,618504,0
+FTDR.US,D,20190607,000000,40.31,41.0486,39.5828,40.39,921277,0
+FTDR.US,D,20190610,000000,40.6,42.09,40.22,41.42,1710789,0
+FTDR.US,D,20190611,000000,41.43,42.01,41.09,41.93,666202,0
+FTDR.US,D,20190612,000000,41.72,42.07,41.51,41.98,463523,0
+FTDR.US,D,20190613,000000,42.01,42.7296,41.84,41.91,682607,0
+FTDR.US,D,20190614,000000,42.01,42.1,40.88,41.42,777447,0
+FTDR.US,D,20190617,000000,41.69,42.2478,40.37,41.76,704203,0
+FTDR.US,D,20190618,000000,41.82,42.55,41.24,41.89,1201967,0
+FTDR.US,D,20190619,000000,41.69,42.32,41.4,41.75,686293,0
+FTDR.US,D,20190620,000000,42.01,43.04,41.61,41.83,650492,0
+FTDR.US,D,20190621,000000,41.72,43.47,41.61,42.49,1019230,0
+FTDR.US,D,20190624,000000,42.78,42.78,41.1209,41.63,1040690,0
+FTDR.US,D,20190625,000000,41.61,41.94,40.42,40.72,1028139,0
+FTDR.US,D,20190626,000000,40.94,43.35,40.671,42.31,908072,0
+FTDR.US,D,20190627,000000,42.23,43.72,42.22,43.34,716482,0
+FTDR.US,D,20190628,000000,43.49,44.35,43.34,43.55,2059426,0
+FTDR.US,D,20190701,000000,43.66,44.55,43.45,43.83,462096,0
+FTDR.US,D,20190702,000000,43.94,44.77,43.64,44.65,568395,0
+FTDR.US,D,20190703,000000,44.62,44.91,44.04,44.18,193225,0
+FTDR.US,D,20190705,000000,43.93,44.42,43.11,44.33,360310,0
+FTDR.US,D,20190708,000000,44.09,44.31,43.24,43.53,543243,0
+FTDR.US,D,20190709,000000,43.31,44.2,43.01,44.11,433904,0
+FTDR.US,D,20190710,000000,44.12,44.38,43.76,44.19,347658,0
+FTDR.US,D,20190711,000000,44.21,44.49,43.62,44,359208,0
+FTDR.US,D,20190712,000000,44.1,46.01,44.1,45.32,477952,0
+FTDR.US,D,20190715,000000,45.53,45.97,44.98,45.22,469161,0
+FTDR.US,D,20190716,000000,45.25,46.21,45,45.85,452302,0
+FTDR.US,D,20190717,000000,45.94,46.065,45.08,45.6,287724,0
+FTDR.US,D,20190718,000000,45.47,46.06,45.04,45.98,785644,0
+FTDR.US,D,20190719,000000,46,46.84,45.71,46.05,522255,0
+FTDR.US,D,20190722,000000,46.01,46.87,45.76,46.31,350288,0
+FTDR.US,D,20190723,000000,46.32,46.36,45.05,45.55,320843,0
+FTDR.US,D,20190724,000000,44.37,45.88,44.23,44.37,869353,0
+FTDR.US,D,20190725,000000,44.34,45.86,44.11,45.74,398962,0
+FTDR.US,D,20190726,000000,45.75,46.98,45.25,46.75,901420,0
+FTDR.US,D,20190729,000000,46.69,47.55,46.34,47.31,865096,0
+FTDR.US,D,20190730,000000,47.12,47.67,46.98,47.12,372792,0
+FTDR.US,D,20190731,000000,45.83,46.99,44.81,45.64,507338,0
+FTDR.US,D,20190801,000000,45.43,46.345,45,45.22,608153,0
+FTDR.US,D,20190802,000000,45.28,45.33,44.145,44.52,660299,0
+FTDR.US,D,20190805,000000,43.03,44,41.81,42.57,748901,0
+FTDR.US,D,20190806,000000,42.85,44.525,42.42,43.32,545335,0
+FTDR.US,D,20190807,000000,42.8,44.75,42.56,43.91,489393,0
+FTDR.US,D,20190808,000000,51.96,51.96,48.54,50.46,1779326,0
+FTDR.US,D,20190809,000000,50.53,51.33,48.6165,49.93,466731,0
+FTDR.US,D,20190812,000000,49.65,51.145,49.39,49.78,514040,0
+FTDR.US,D,20190813,000000,49.8,50.545,49.64,50.44,709885,0
+FTDR.US,D,20190814,000000,49.87,50.88,49.6653,49.92,902249,0
+FTDR.US,D,20190815,000000,50.19,50.56,49.01,49.19,539042,0
+FTDR.US,D,20190816,000000,49.6,50.515,49.53,50.35,528514,0
+FTDR.US,D,20190819,000000,51.25,51.58,50.195,50.77,489468,0
+FTDR.US,D,20190820,000000,50.81,51.64,50.69,50.95,327293,0
+FTDR.US,D,20190821,000000,51.55,52.19,51.07,51.57,616791,0
+FTDR.US,D,20190822,000000,51.79,52.03,51.11,51.73,245197,0
+FTDR.US,D,20190823,000000,51.47,51.69,50.205,50.6,407410,0
+FTDR.US,D,20190826,000000,50.81,51.81,49.34,49.8,587455,0
+FTDR.US,D,20190827,000000,49.95,50.54,49.31,49.55,562899,0
+FTDR.US,D,20190828,000000,49.45,50.23,48.53,49.99,511035,0
+FTDR.US,D,20190829,000000,50.24,51.31,50.18,50.91,439978,0
+FTDR.US,D,20190830,000000,51.16,51.49,50.61,51.34,270022,0
+FTDR.US,D,20190903,000000,50.91,51.54,50.02,50.33,364055,0
+FTDR.US,D,20190904,000000,50.8,51.86,50.62,51.51,688231,0
+FTDR.US,D,20190905,000000,51.91,52.99,51.62,52.62,701418,0
+FTDR.US,D,20190906,000000,52.85,53.295,50.54,50.89,622277,0
+FTDR.US,D,20190909,000000,51.2,51.36,49.69,50.08,496259,0
+FTDR.US,D,20190910,000000,49.97,49.97,48.07,48.65,1052085,0
+FTDR.US,D,20190911,000000,48.98,50.6,48.23,50.45,322849,0
+FTDR.US,D,20190912,000000,50.31,51.67,50.17,51.28,305914,0
+FTDR.US,D,20190913,000000,51.52,52.11,50.97,51.45,419567,0
+FTDR.US,D,20190916,000000,51.14,51.87,50.56,50.98,228519,0
+FTDR.US,D,20190917,000000,51,52.62,50.81,51.56,289307,0
+FTDR.US,D,20190918,000000,51.41,52.1622,51.01,51.46,178243,0
+FTDR.US,D,20190919,000000,51.41,52.79,51.41,52.19,356215,0
+FTDR.US,D,20190920,000000,52.28,52.73,51.8,52.11,476518,0
+FTDR.US,D,20190923,000000,52.11,52.5299,51.36,51.54,224366,0
+FTDR.US,D,20190924,000000,51.55,52.06,51.11,51.49,528102,0
+FTDR.US,D,20190925,000000,51.34,52.26,50.73,52.02,270800,0
+FTDR.US,D,20190926,000000,51.95,52.34,50.46,51.59,288101,0
+FTDR.US,D,20190927,000000,50.64,52.69,46.52,46.98,812012,0
+FTDR.US,D,20190930,000000,46.95,49.56,46.62,48.57,432028,0
+FTDR.US,D,20191001,000000,48.63,49.49,47.96,48.22,355265,0
+FTDR.US,D,20191002,000000,47.79,48.45,47.2,47.91,308308,0
+FTDR.US,D,20191003,000000,48,48.7,47.53,48.69,237807,0
+FTDR.US,D,20191004,000000,48.52,50.13,48.52,49.5,225851,0
+FTDR.US,D,20191007,000000,49.64,50.25,49.22,49.82,750426,0
+FTDR.US,D,20191008,000000,49.81,50.1,49.13,49.61,217314,0
+FTDR.US,D,20191009,000000,50.06,51.34,49.79,51.04,463186,0
+FTDR.US,D,20191010,000000,50.83,51.96,50.54,51.36,443268,0
+FTDR.US,D,20191011,000000,52.07,52.58,50.645,51.17,456044,0
+FTDR.US,D,20191014,000000,51.11,51.45,50.42,50.73,454140,0
+FTDR.US,D,20191015,000000,50.65,51.81,50.11,51.49,294818,0
+FTDR.US,D,20191016,000000,51.38,51.61,50.45,51.28,337276,0
+FTDR.US,D,20191017,000000,51.66,51.99,50.71,50.77,269932,0
+FTDR.US,D,20191018,000000,50.61,51.09,49.43,50.35,337838,0
+FTDR.US,D,20191021,000000,50.45,50.8,49.87,50.175,298168,0
+FTDR.US,D,20191022,000000,50.43,50.47,47.13,47.48,636217,0
+FTDR.US,D,20191023,000000,47.36,47.485,46.005,47.05,865091,0
+FTDR.US,D,20191024,000000,47.51,47.81,47,47.61,361221,0
+FTDR.US,D,20191025,000000,47.61,49.22,47.61,48.06,314436,0
+FTDR.US,D,20191028,000000,48.23,49.284,47.84,48.49,216440,0
+FTDR.US,D,20191029,000000,48,48.65,47.365,47.5,467141,0
+FTDR.US,D,20191030,000000,47.5,48,46.81,47.78,351260,0
+FTDR.US,D,20191031,000000,47.87,48.51,47.47,48.23,365389,0
+FTDR.US,D,20191101,000000,48.17,49.505,47.97,48.59,411536,0
+FTDR.US,D,20191104,000000,48.77,48.77,46.43,47.16,600530,0
+FTDR.US,D,20191105,000000,45.23,46.71,43.39,43.79,1093644,0
+FTDR.US,D,20191106,000000,43.5,44.83,42.26,44.64,1267768,0
+FTDR.US,D,20191107,000000,44.67,45.88,43.22,44.25,607661,0
+FTDR.US,D,20191108,000000,44.01,45.17,43.915,44.93,851423,0
+FTDR.US,D,20191111,000000,44.68,44.76,42.66,43.13,626922,0
+FTDR.US,D,20191112,000000,43.33,43.35,42.17,42.74,585183,0
+FTDR.US,D,20191113,000000,42.88,43.83,42.6104,43.15,637371,0
+FTDR.US,D,20191114,000000,43.11,43.61,42.6,43.48,305752,0
+FTDR.US,D,20191115,000000,43.66,44.31,43.5,44.24,397815,0
+FTDR.US,D,20191118,000000,44.41,44.92,44.26,44.38,428681,0
+FTDR.US,D,20191119,000000,44.38,45.75,44.38,45.64,650516,0
+FTDR.US,D,20191120,000000,45.4,46.21,45.2,45.65,1038319,0
+FTDR.US,D,20191121,000000,45.48,45.65,43.48,43.69,743700,0
+FTDR.US,D,20191122,000000,43.73,44.46,43.05,44.36,404749,0
+FTDR.US,D,20191125,000000,44.53,45.62,44.15,45.6,460961,0
+FTDR.US,D,20191126,000000,45.24,45.77,45.2323,45.65,326436,0
+FTDR.US,D,20191127,000000,45.8,45.93,45.44,45.62,436197,0
+FTDR.US,D,20191129,000000,45.75,46,44.95,45.26,232584,0
+FTDR.US,D,20191202,000000,45.11,45.25,43.59,44.58,441938,0
+FTDR.US,D,20191203,000000,44.03,44.9,43.94,44.85,474573,0
+FTDR.US,D,20191204,000000,44.86,45.51,44.48,45.1,355775,0
+FTDR.US,D,20191205,000000,45.34,45.99,44.82,45.32,790302,0
+FTDR.US,D,20191206,000000,45.57,46.245,44.73,45.97,1025286,0
+FTDR.US,D,20191209,000000,45.92,46.1625,43.47,43.61,754879,0
+FTDR.US,D,20191210,000000,43.56,45.7,43.09,45.43,1058455,0
+FTDR.US,D,20191211,000000,46.18,47.78,46.03,47.31,720412,0
+FTDR.US,D,20191212,000000,47.07,47.55,45.195,45.8,761640,0
+FTDR.US,D,20191213,000000,45.57,47.35,45.2973,47.14,602626,0
+FTDR.US,D,20191216,000000,47.22,47.53,45.45,45.61,456323,0
+FTDR.US,D,20191217,000000,45.74,45.96,44.75,45.62,377119,0
+FTDR.US,D,20191218,000000,45.51,45.735,44.6,45.26,406877,0
+FTDR.US,D,20191219,000000,45.42,46.28,45.05,46.03,492820,0
+FTDR.US,D,20191220,000000,46.41,47.42,45.85,47.06,788502,0
+FTDR.US,D,20191223,000000,47.15,47.35,46.54,47.07,368060,0
+FTDR.US,D,20191224,000000,46.86,47.6262,46.56,47.41,150341,0
+FTDR.US,D,20191226,000000,47.35,47.38,45.85,47,359838,0
+FTDR.US,D,20191227,000000,47.18,47.72,46.74,47.25,254787,0
+FTDR.US,D,20191230,000000,47.28,48.595,45.91,46.93,174104,0
+FTDR.US,D,20191231,000000,46.6,47.59,46.6,47.42,299965,0
+FTDR.US,D,20200102,000000,47.4,47.92,46.58,47.37,347333,0
+FTDR.US,D,20200103,000000,46.85,47.6,46.59,47.33,240201,0
+FTDR.US,D,20200106,000000,47.11,48.44,46.48,48.37,271323,0
+FTDR.US,D,20200107,000000,48.54,48.84,47.4,47.45,370088,0
+FTDR.US,D,20200108,000000,47.57,48.045,47.14,47.32,353434,0
+FTDR.US,D,20200109,000000,47.65,47.87,46.97,47.08,323945,0
+FTDR.US,D,20200110,000000,47.3,47.475,46.59,46.74,475436,0
+FTDR.US,D,20200113,000000,46.97,47.35,46.34,47,482963,0
+FTDR.US,D,20200114,000000,47,47.78,46.5,47.7,404272,0
+FTDR.US,D,20200115,000000,47.8,49.14,47.54,47.82,303381,0
+FTDR.US,D,20200116,000000,47.84,48.36,47.6,48.3,257383,0
+FTDR.US,D,20200117,000000,48.3,48.31,47.88,48.09,190758,0
+FTDR.US,D,20200121,000000,48,48.29,47.805,48.09,218808,0
+FTDR.US,D,20200122,000000,48.23,48.35,45.84,46.07,467618,0
+FTDR.US,D,20200123,000000,45.83,46.22,45.09,45.29,550560,0
+FTDR.US,D,20200124,000000,45.44,45.61,44.226,44.71,486086,0
+FTDR.US,D,20200127,000000,43.6,45.09,43.57,44.07,406222,0
+FTDR.US,D,20200128,000000,44.22,44.65,43.74,44.01,365297,0
+FTDR.US,D,20200129,000000,44.08,44.2,43.17,43.35,413231,0
+FTDR.US,D,20200130,000000,43.02,43.61,42.7,43.55,382565,0
+FTDR.US,D,20200131,000000,43.43,43.72,42.01,42.58,409672,0
+FTDR.US,D,20200203,000000,42.82,43.32,42.675,43.255,470207,0
+FTDR.US,D,20200204,000000,43.67,44.25,43.33,43.57,569098,0
+FTDR.US,D,20200205,000000,43.97,44.27,42.495,43.14,580981,0
+FTDR.US,D,20200206,000000,43.23,43.77,42.99,43.03,395191,0
+FTDR.US,D,20200207,000000,42.67,43.3,42.12,42.35,336926,0
+FTDR.US,D,20200210,000000,42.13,43.09,42.02,43,424038,0
+FTDR.US,D,20200211,000000,43.15,44.46,42.9,43.16,351789,0
+FTDR.US,D,20200212,000000,43.24,44.31,42.77,43.995,604287,0
+FTDR.US,D,20200213,000000,43.86,44.23,43.185,43.79,507138,0
+FTDR.US,D,20200214,000000,43.9,44,42.79,43.77,641597,0
+FTDR.US,D,20200218,000000,43.6,45.11,43.3925,44.97,856858,0
+FTDR.US,D,20200219,000000,45.2,45.765,44.545,45.57,815375,0
+FTDR.US,D,20200220,000000,45.64,46.73,45.63,46.53,444618,0
+FTDR.US,D,20200221,000000,46.51,46.95,45.73,46.7,490062,0
+FTDR.US,D,20200224,000000,45.29,46.13,44.65,45.58,531934,0
+FTDR.US,D,20200225,000000,45.66,45.92,44.2,44.5,761557,0
+FTDR.US,D,20200226,000000,44.06,48.16,44.06,45.81,1274025,0
+FTDR.US,D,20200227,000000,45.705,45.86,43.1901,43.55,942788,0
+FTDR.US,D,20200228,000000,42.52,44.04,41.23,42.4,976752,0
+FTDR.US,D,20200302,000000,42.57,45.02,42.27,44.92,581002,0
+FTDR.US,D,20200303,000000,45.1,46.36,43.8826,44.78,530414,0
+FTDR.US,D,20200304,000000,45.45,46.07,44.5,45.79,563434,0
+FTDR.US,D,20200305,000000,44.81,45.34,42.625,43.06,521882,0
+FTDR.US,D,20200306,000000,41.59,43.36,41.1,43.31,482661,0
+FTDR.US,D,20200309,000000,39.93,41.45,38.54,38.97,746531,0
+FTDR.US,D,20200310,000000,39.91,40.14,38.085,40.05,1046028,0
+FTDR.US,D,20200311,000000,39.13,40.83,36.8,37.72,571397,0
+FTDR.US,D,20200312,000000,35.01,37.93,34.25,36.54,3088780,0
+FTDR.US,D,20200313,000000,37.8,39.69,35.73,37.2,1135800,0
+FTDR.US,D,20200316,000000,34.95,38.16,33.2,36.6,1231727,0
+FTDR.US,D,20200317,000000,37.16,38.04,34.51,35.02,1404231,0
+FTDR.US,D,20200318,000000,33.2,34.32,31.42,33.31,728042,0
+FTDR.US,D,20200319,000000,33.08,38.06,31.11,34.92,879835,0
+FTDR.US,D,20200320,000000,34.94,41.15,33.19,33.76,1066583,0
+FTDR.US,D,20200323,000000,34.35,34.38,30.87,31.9,446040,0
+FTDR.US,D,20200324,000000,32.99,35.61,32.38,34.39,581807,0
+FTDR.US,D,20200325,000000,34.51,36.32,33.17,35,949389,0
+FTDR.US,D,20200326,000000,34.59,36.565,34.59,35.49,902444,0
+FTDR.US,D,20200327,000000,34.8,36.3,34.54,35.56,402763,0
+FTDR.US,D,20200330,000000,36.05,36.5,33.92,35.38,777042,0
+FTDR.US,D,20200331,000000,35.15,37.28,34.23,34.78,824496,0
+FTDR.US,D,20200401,000000,33.86,34.98,32.32,32.75,641710,0
+FTDR.US,D,20200402,000000,32.57,33.3698,31.59,32.24,1024003,0
+FTDR.US,D,20200403,000000,32.15,33.73,30.06,30.5,898177,0
+FTDR.US,D,20200406,000000,30.94,32.9508,30.94,31.91,1599046,0
+FTDR.US,D,20200407,000000,32.69,34.8025,31.99,32.28,1238987,0
+FTDR.US,D,20200408,000000,32.81,34.75,32.32,34.37,883967,0
+FTDR.US,D,20200409,000000,34.89,36.37,34.005,36.18,842947,0
+FTDR.US,D,20200413,000000,36.05,36.61,35.23,35.86,946505,0
+FTDR.US,D,20200414,000000,36.64,37.51,36.24,37.11,524782,0
+FTDR.US,D,20200415,000000,36.4,37,34.52,34.72,777218,0
+FTDR.US,D,20200416,000000,34.67,35.11,33.13,33.64,1305153,0
+FTDR.US,D,20200417,000000,34.6,35.89,33.536,35.54,497009,0
+FTDR.US,D,20200420,000000,35.15,36.3,34.14,35.01,546513,0
+FTDR.US,D,20200421,000000,34.76,35.345,33.715,34.81,377524,0
+FTDR.US,D,20200422,000000,35.06,35.97,34.47,35.34,334433,0
+FTDR.US,D,20200423,000000,35.9,36.7,34.91,35.94,500025,0
+FTDR.US,D,20200424,000000,35.93,36.13,35.45,35.845,514322,0
+FTDR.US,D,20200427,000000,36.36,37.69,36.04,37.43,399305,0
+FTDR.US,D,20200428,000000,38.07,38.28,36.33,37.48,349165,0
+FTDR.US,D,20200429,000000,38.22,39.46,37.725,39,408603,0
+FTDR.US,D,20200430,000000,39.36,39.36,37.51,38.71,409722,0
+FTDR.US,D,20200501,000000,38.22,38.49,37.37,37.78,314262,0
+FTDR.US,D,20200504,000000,37.18,38.54,37.09,38.49,481916,0
+FTDR.US,D,20200505,000000,37.82,40.04,37.81,39.67,549760,0
+FTDR.US,D,20200506,000000,38.49,42.73,38.49,40.56,798925,0
+FTDR.US,D,20200507,000000,42.29,42.98,40.8844,41.84,602460,0
+FTDR.US,D,20200508,000000,42.46,42.8,41.53,42.23,363119,0
+FTDR.US,D,20200511,000000,41.93,42.87,41.19,42.12,1413242,0
+FTDR.US,D,20200512,000000,42.39,43,41.39,42.16,617808,0
+FTDR.US,D,20200513,000000,42,42.67,40.69,41.32,437545,0
+FTDR.US,D,20200514,000000,40.56,41.73,39.7,41.65,376909,0
+FTDR.US,D,20200515,000000,41.27,42.56,41.27,42.34,331308,0
+FTDR.US,D,20200518,000000,42.99,44.2215,42.195,43.22,545745,0
+FTDR.US,D,20200519,000000,43.33,43.79,42.87,43.08,625464,0
+FTDR.US,D,20200520,000000,43.93,44.28,43.195,43.71,1257613,0
+FTDR.US,D,20200521,000000,44.09,44.49,43.52,43.59,346375,0
+FTDR.US,D,20200522,000000,43.45,43.74,42.89,43.31,1326669,0
+FTDR.US,D,20200526,000000,45,45.24,44.19,44.61,505049,0
+FTDR.US,D,20200527,000000,45.14,45.24,43.73,44.68,885269,0
+FTDR.US,D,20200528,000000,45.03,46.41,44.185,45.76,477083,0
+FTDR.US,D,20200529,000000,45.48,45.8,44.31,45.65,1276168,0
+FTDR.US,D,20200601,000000,45.98,46.68,45.3,46.32,330478,0
+FTDR.US,D,20200602,000000,46.53,46.9,45.83,45.95,493704,0
+FTDR.US,D,20200603,000000,46.14,46.67,45.41,45.62,591735,0
+FTDR.US,D,20200604,000000,45.52,45.795,43.07,43.32,728710,0
+FTDR.US,D,20200605,000000,44.17,45.63,43.804,44.63,581867,0
+FTDR.US,D,20200608,000000,44.9,45.73,44.25,45.14,315872,0
+FTDR.US,D,20200609,000000,44.62,45.7,44.26,45.29,286196,0
+FTDR.US,D,20200610,000000,45.94,46.2039,44.55,44.88,443090,0
+FTDR.US,D,20200611,000000,44.14,44.24,42.28,42.42,417825,0
+FTDR.US,D,20200612,000000,43.25,44.25,42.76,43.83,404773,0
+FTDR.US,D,20200615,000000,42.88,44.73,42.43,44.47,1085293,0
+FTDR.US,D,20200616,000000,45.79,46.48,45.26,45.75,501199,0
+FTDR.US,D,20200617,000000,46,46.33,45.35,45.56,539985,0
+FTDR.US,D,20200618,000000,45.2,46.29,44.93,45.3,367446,0
+FTDR.US,D,20200619,000000,45.68,46.06,44.3,44.58,498006,0
+FTDR.US,D,20200622,000000,44.42,44.555,43.68,43.91,320760,0
+FTDR.US,D,20200623,000000,44.2,45.33,43.73,45.07,559350,0
+FTDR.US,D,20200624,000000,44.81,45.15,43.9901,44.95,616137,0
+FTDR.US,D,20200625,000000,44.76,45.12,44.41,45.06,366465,0
+FTDR.US,D,20200626,000000,44.73,45.125,44.19,44.52,799481,0
+FTDR.US,D,20200629,000000,44.78,45.175,44.05,45.07,307591,0
+FTDR.US,D,20200630,000000,44.82,45.275,44.16,44.33,486687,0
+FTDR.US,D,20200701,000000,44.59,45.11,43.33,43.88,1522025,0
+FTDR.US,D,20200702,000000,44.41,44.68,42.63,42.89,421038,0
+FTDR.US,D,20200706,000000,43.35,43.86,42.79,42.99,632944,0
+FTDR.US,D,20200707,000000,42.66,43.34,42.01,42.11,477112,0
+FTDR.US,D,20200708,000000,42.61,43.685,42.01,43.01,715393,0
+FTDR.US,D,20200709,000000,43.29,44.28,42.85,44.24,813098,0
+FTDR.US,D,20200710,000000,44.33,46.1,44.01,46.01,743058,0
+FTDR.US,D,20200713,000000,46.33,46.81,44.42,44.59,573311,0
+FTDR.US,D,20200714,000000,44.38,45.06,43.8808,44.97,821629,0
+FTDR.US,D,20200715,000000,45.42,46.285,45.34,45.51,330159,0
+FTDR.US,D,20200716,000000,45.46,46.02,44.895,44.98,313501,0
+FTDR.US,D,20200717,000000,45.13,45.95,44.595,45.65,459244,0
+FTDR.US,D,20200720,000000,45.89,46.02,45.16,45.5,530369,0
+FTDR.US,D,20200721,000000,46,46.8299,44.65,44.82,270749,0
+FTDR.US,D,20200722,000000,44.83,45.19,44.58,45.02,283175,0
+FTDR.US,D,20200723,000000,45.08,45.6,43.78,43.99,360543,0
+FTDR.US,D,20200724,000000,43.89,44.44,41.82,42,993698,0
+FTDR.US,D,20200727,000000,42.02,42.85,41.51,42.21,382548,0
+FTDR.US,D,20200728,000000,42.36,42.91,41.61,41.67,257993,0
+FTDR.US,D,20200729,000000,41.94,42.503,40.88,41.04,867310,0
+FTDR.US,D,20200730,000000,40.76,41.23,39.86,40.7,550488,0
+FTDR.US,D,20200731,000000,40.93,42.365,40.54,41.995,816647,0
+FTDR.US,D,20200803,000000,42,43.11,41.48,42.5,816742,0
+FTDR.US,D,20200804,000000,42.64,43.4,42.13,42.245,545706,0
+FTDR.US,D,20200805,000000,41.87,42.41,40.7,40.74,758468,0
+FTDR.US,D,20200806,000000,41.52,45.33,40.82,45.22,1314797,0
+FTDR.US,D,20200807,000000,44.77,45.38,43.09,44.19,622549,0
+FTDR.US,D,20200810,000000,44.45,45.13,43.7,43.85,1000226,0
+FTDR.US,D,20200811,000000,44.01,45.41,43.89,45.22,468736,0
+FTDR.US,D,20200812,000000,45.62,45.97,43.74,43.98,589830,0
+FTDR.US,D,20200813,000000,43.81,44.315,42.44,42.75,566249,0
+FTDR.US,D,20200814,000000,42,42.81,41.91,42.79,342505,0
+FTDR.US,D,20200817,000000,42.83,43.99,42.3251,43.28,617810,0
+FTDR.US,D,20200818,000000,43.25,43.935,42.44,42.62,303208,0
+FTDR.US,D,20200819,000000,42.88,43.32,42.1091,42.79,607151,0
+FTDR.US,D,20200820,000000,42.56,42.77,41.4,41.54,312913,0
+FTDR.US,D,20200821,000000,41.52,41.61,40.38,40.48,388918,0
+FTDR.US,D,20200824,000000,41.62,41.68,40.215,41.53,462244,0
+FTDR.US,D,20200825,000000,41.59,41.7,40.8,41.52,424740,0
+FTDR.US,D,20200826,000000,41.6,41.65,41,41.17,253987,0
+FTDR.US,D,20200827,000000,41.44,42.09,41.11,41.98,446408,0
+FTDR.US,D,20200828,000000,42.09,43.37,41.85,42.96,549533,0
+FTDR.US,D,20200831,000000,42.85,43.975,42.56,43.57,809254,0
+FTDR.US,D,20200901,000000,43.33,44.69,42.74,44.66,482722,0
+FTDR.US,D,20200902,000000,44.83,45.91,44.76,45.53,640295,0
+FTDR.US,D,20200903,000000,46.16,46.16,44.16,44.53,622335,0
+FTDR.US,D,20200904,000000,44.62,45.01,42.12,42.29,582167,0
+FTDR.US,D,20200908,000000,41.72,42.58,40.84,41,490173,0
+FTDR.US,D,20200909,000000,41.4,42.21,41.08,41.3,490067,0
+FTDR.US,D,20200910,000000,41.31,41.97,40.61,40.72,663052,0
+FTDR.US,D,20200911,000000,40.84,41.25,40.61,41,781973,0
+FTDR.US,D,20200914,000000,41.23,42.955,40.86,42.71,473579,0
+FTDR.US,D,20200915,000000,42.61,42.98,41.055,42.62,736382,0
+FTDR.US,D,20200916,000000,42.7,43.43,42.39,43.03,677913,0
+FTDR.US,D,20200917,000000,42.78,42.78,41.605,41.93,636111,0
+FTDR.US,D,20200918,000000,41.84,42.27,41.04,41.9,1081683,0
+FTDR.US,D,20200921,000000,41.27,42.53,40.75,42.46,546721,0
+FTDR.US,D,20200922,000000,42.71,42.8,41.16,41.91,391394,0
+FTDR.US,D,20200923,000000,42.04,42.29,40.003,40.53,498862,0
+FTDR.US,D,20200924,000000,40.41,40.41,39.42,39.46,567919,0
+FTDR.US,D,20200925,000000,39.46,41.5,39.295,39.57,368805,0
+FTDR.US,D,20200928,000000,40.18,40.22,39.6,39.62,368412,0
+FTDR.US,D,20200929,000000,39.79,41.27,39.015,39.08,713496,0
+FTDR.US,D,20200930,000000,38.5,39.3,38.46,38.91,1646217,0
+FTDR.US,D,20201001,000000,38.64,41.08,38.64,41.05,1151002,0
+FTDR.US,D,20201002,000000,40.59,41.68,39.38,41.36,414375,0
+FTDR.US,D,20201005,000000,41.52,42.1,41.05,41.59,330089,0
+FTDR.US,D,20201006,000000,41.6,42.45,41.32,41.64,308663,0
+FTDR.US,D,20201007,000000,42.05,42.44,40.635,41.24,424959,0
+FTDR.US,D,20201008,000000,41.67,42.33,41.075,41.9,561415,0
+FTDR.US,D,20201009,000000,42.04,42.22,41.275,42.13,141212,0
+FTDR.US,D,20201012,000000,42.12,42.88,41.705,42.28,349256,0
+FTDR.US,D,20201013,000000,42.34,43.01,42.1487,42.44,406463,0
+FTDR.US,D,20201014,000000,42.33,43.15,41.75,42.42,251793,0
+FTDR.US,D,20201015,000000,42.07,42.69,41.16,42.5,153347,0
+FTDR.US,D,20201016,000000,42.3,42.9,42.04,42.06,281120,0
+FTDR.US,D,20201019,000000,42.41,42.66,40.84,41.1,326894,0
+FTDR.US,D,20201020,000000,41.55,42.26,40.94,41.4,658204,0
+FTDR.US,D,20201021,000000,41.5,41.99,41.205,41.84,384306,0
+FTDR.US,D,20201022,000000,41.66,41.94,40.575,41.3,652641,0
+FTDR.US,D,20201023,000000,41.2,42.04,40.74,41.26,481467,0
+FTDR.US,D,20201026,000000,40.82,41.86,40.635,41.5,607288,0
+FTDR.US,D,20201027,000000,41.57,41.94,40.79,41,729490,0
+FTDR.US,D,20201028,000000,40.2,40.65,39.3,39.94,511657,0
+FTDR.US,D,20201029,000000,39.93,40.09,38.77,39.27,647545,0
+FTDR.US,D,20201030,000000,39.26,40,38.87,39.62,524622,0
+FTDR.US,D,20201102,000000,39.98,42.3,39.98,42.3,571714,0
+FTDR.US,D,20201103,000000,42.51,44.22,42.21,44,858989,0
+FTDR.US,D,20201104,000000,44.39,45.67,44.155,44.55,662565,0
+FTDR.US,D,20201105,000000,43.71,46.18,43.12,45.76,870467,0
+FTDR.US,D,20201106,000000,45.26,46.38,44.17,45.92,791326,0
+FTDR.US,D,20201109,000000,48.09,49.47,47.36,47.98,879143,0
+FTDR.US,D,20201110,000000,48.05,49.07,47.175,48.41,587835,0
+FTDR.US,D,20201111,000000,48.54,48.7,46.27,46.38,524982,0
+FTDR.US,D,20201112,000000,46.36,47.265,45.74,46.15,319403,0
+FTDR.US,D,20201113,000000,46.71,47.56,46.16,46.39,329835,0
+FTDR.US,D,20201116,000000,47.06,47.99,46.63,47.08,695304,0
+FTDR.US,D,20201117,000000,47,47.55,46.33,47.08,893374,0
+FTDR.US,D,20201118,000000,47.33,47.33,45.87,45.94,349641,0
+FTDR.US,D,20201119,000000,46.12,46.73,45.53,46.03,516224,0
+FTDR.US,D,20201120,000000,46,46.32,45.46,46.21,571811,0
+FTDR.US,D,20201123,000000,46.78,46.84,45.73,46.14,585780,0
+FTDR.US,D,20201124,000000,46.4,46.85,45.7,45.93,384565,0
+FTDR.US,D,20201125,000000,46.35,47.35,45.145,46.71,425182,0
+FTDR.US,D,20201127,000000,46.99,47.99,46.97,47.59,157534,0
+FTDR.US,D,20201130,000000,47.3,47.82,46.13,47.34,537727,0
+FTDR.US,D,20201201,000000,47.33,47.87,46.57,47.32,567472,0
+FTDR.US,D,20201202,000000,47.16,47.99,46.49,47.43,571378,0
+FTDR.US,D,20201203,000000,47.59,48.1,46.87,47.58,265587,0
+FTDR.US,D,20201204,000000,47.88,48.59,47.585,48.02,414885,0
+FTDR.US,D,20201207,000000,48.09,48.47,45.791,48.24,411989,0
+FTDR.US,D,20201208,000000,47.79,49.07,47.59,48.79,310392,0
+FTDR.US,D,20201209,000000,49.24,50.34,48.9,50.14,445149,0
+FTDR.US,D,20201210,000000,49.75,50.6,49.615,50.57,172655,0
+FTDR.US,D,20201211,000000,50.6,51.08,49.26,49.97,463856,0
+FTDR.US,D,20201214,000000,50.51,50.885,49.465,49.55,284397,0
+FTDR.US,D,20201215,000000,49.57,50.18,49.25,49.98,263755,0
+FTDR.US,D,20201216,000000,50.43,50.49,49.62,50.14,289086,0
+FTDR.US,D,20201217,000000,50.36,50.86,49.92,50.72,358777,0
+FTDR.US,D,20201218,000000,50.95,51.67,49.79,50.99,565179,0
+FTDR.US,D,20201221,000000,49.97,50.74,49.675,50.04,278155,0
+FTDR.US,D,20201222,000000,49.99,50.61,49.12,50.28,153249,0
+FTDR.US,D,20201223,000000,50.17,50.7,50.17,50.44,149051,0
+FTDR.US,D,20201224,000000,50.49,50.78,50.04,50.55,62832,0
+FTDR.US,D,20201228,000000,50.48,51.155,50.04,50.18,188460,0
+FTDR.US,D,20201229,000000,50.11,50.505,49.08,49.32,185040,0
+FTDR.US,D,20201230,000000,49.28,50.66,49.28,49.8,199638,0
+FTDR.US,D,20201231,000000,49.76,50.79,49.36,50.21,334773,0
+FTDR.US,D,20210104,000000,50,50,48.12,49.58,499645,0
+FTDR.US,D,20210105,000000,49.58,50.53,49.21,50.48,197853,0
+FTDR.US,D,20210106,000000,50.44,52.74,50.27,51.96,830414,0
+FTDR.US,D,20210107,000000,51.94,52.1,51.22,51.93,362537,0
+FTDR.US,D,20210108,000000,51.78,52.49,51.6,52.1,385505,0
+FTDR.US,D,20210111,000000,51.64,52.55,51.635,52.22,539839,0
+FTDR.US,D,20210112,000000,52.58,53.43,52.2,53.33,322662,0
+FTDR.US,D,20210113,000000,53.53,54.9754,52.93,53.92,331192,0
+FTDR.US,D,20210114,000000,54.21,54.59,53.25,53.35,527081,0
+FTDR.US,D,20210115,000000,53.27,54.74,52.76,53.88,360661,0
+FTDR.US,D,20210119,000000,53.84,54.3,53.3,53.97,371727,0
+FTDR.US,D,20210120,000000,54,55.56,53.55,55.18,455526,0
+FTDR.US,D,20210121,000000,55.65,56,55.01,55.47,378145,0
+FTDR.US,D,20210122,000000,55.3,56.13,55.26,56.03,367019,0
+FTDR.US,D,20210125,000000,56.14,58.27,55.05,55.98,903153,0
+FTDR.US,D,20210126,000000,56.22,57.12,55.37,57,765945,0
+FTDR.US,D,20210127,000000,56.63,56.63,54.4,54.84,1309369,0
+FTDR.US,D,20210128,000000,54.66,57.16,53.99,56.44,708437,0
+FTDR.US,D,20210129,000000,56.13,57.25,54.845,55.04,544854,0
+FTDR.US,D,20210201,000000,55.51,56.78,54.7,54.71,557280,0
+FTDR.US,D,20210202,000000,55.09,55.61,54.21,55.05,383629,0
+FTDR.US,D,20210203,000000,55.23,55.39,53.86,53.87,316824,0
+FTDR.US,D,20210204,000000,54.76,54.76,53.66,53.85,386432,0
+FTDR.US,D,20210205,000000,54.06,54.8,53.34,54.51,306078,0
+FTDR.US,D,20210208,000000,54.8,55.53,53.97,55.53,336808,0
+FTDR.US,D,20210209,000000,55.67,56.73,55.35,56.18,266414,0
+FTDR.US,D,20210210,000000,56.52,56.94,55.84,56.1,381180,0
+FTDR.US,D,20210211,000000,56.36,57.06,55.84,57,321692,0
+FTDR.US,D,20210212,000000,57.49,58.94,57.36,58.16,523757,0
+FTDR.US,D,20210216,000000,58.12,58.77,56.39,56.56,542549,0
+FTDR.US,D,20210217,000000,57.25,57.25,55.565,56.37,294088,0
+FTDR.US,D,20210218,000000,56,57.22,55.27,56.11,599470,0
+FTDR.US,D,20210219,000000,55.86,57.84,53.32,55.64,1102792,0
+FTDR.US,D,20210222,000000,55.77,55.77,54.295,54.8,633030,0
+FTDR.US,D,20210223,000000,54.17,54.17,52.89,54.17,621008,0
+FTDR.US,D,20210224,000000,54.69,54.775,53.84,54,269544,0
+FTDR.US,D,20210225,000000,54.2,54.595,52.0402,52.11,323292,0
+FTDR.US,D,20210226,000000,52.29,55.28,52.035,52.37,527405,0
+FTDR.US,D,20210301,000000,53.04,53.88,52.43,53.66,451767,0
+FTDR.US,D,20210302,000000,53.44,53.84,52.48,52.7,273830,0
+FTDR.US,D,20210303,000000,53.29,53.58,52.58,53.16,386526,0
+FTDR.US,D,20210304,000000,53.41,55.63,51.58,52.42,555050,0
+FTDR.US,D,20210305,000000,52.49,54.1,51.49,53.77,322696,0
+FTDR.US,D,20210308,000000,53.99,55.07,53.48,54.31,258895,0
+FTDR.US,D,20210309,000000,55,55.43,54.155,54.77,234450,0
+FTDR.US,D,20210310,000000,54.96,55.7725,54.52,55.4,227838,0
+FTDR.US,D,20210311,000000,55.6,55.92,54.86,55.38,185943,0
+FTDR.US,D,20210312,000000,55.18,56.27,55.05,55.75,157726,0
+FTDR.US,D,20210315,000000,55.97,55.97,54.86,55.38,145323,0
+FTDR.US,D,20210316,000000,55.48,56.85,54.11,56.43,288658,0
+FTDR.US,D,20210317,000000,56.11,57.03,55.76,56.95,236548,0
+FTDR.US,D,20210318,000000,56.52,57.1,55.955,56.67,352822,0
+FTDR.US,D,20210319,000000,56.35,56.51,55.47,56.27,496143,0
+FTDR.US,D,20210322,000000,56.54,57.1,55.955,56.28,232961,0
+FTDR.US,D,20210323,000000,56.02,56.2899,54.565,54.79,197150,0
+FTDR.US,D,20210324,000000,54.87,55.89,54.06,54.11,320630,0
+FTDR.US,D,20210325,000000,54.14,54.715,53.24,54.45,171824,0
+FTDR.US,D,20210326,000000,54.53,55.16,53.46,54.81,194771,0
+FTDR.US,D,20210329,000000,54.64,54.79,52.52,52.72,256552,0
+FTDR.US,D,20210330,000000,52.81,54.62,52.46,54.25,244956,0
+FTDR.US,D,20210331,000000,53.97,54.787,53.15,53.75,374266,0
+FTDR.US,D,20210401,000000,53.74,55.2,53,55.2,455097,0
+FTDR.US,D,20210405,000000,55.99,56.015,53.74,54.07,247654,0
+FTDR.US,D,20210406,000000,53.97,55.12,53.335,54.81,484956,0
+FTDR.US,D,20210407,000000,54.76,55.03,53.93,54.19,269867,0
+FTDR.US,D,20210408,000000,54.13,55.035,53.9,54.66,269633,0
+FTDR.US,D,20210409,000000,54.94,54.95,54.34,54.6,159823,0
+FTDR.US,D,20210412,000000,54.69,55.62,53.93,55.37,265025,0
+FTDR.US,D,20210413,000000,55.05,55.435,53.415,55.04,187026,0
+FTDR.US,D,20210414,000000,54.68,55.96,54.68,55.78,178286,0
+FTDR.US,D,20210415,000000,55.8,55.995,54,55.37,185384,0
+FTDR.US,D,20210416,000000,55.72,56.94,54.45,56.75,209658,0
+FTDR.US,D,20210419,000000,57.36,57.36,56.1,57.22,340611,0
+FTDR.US,D,20210420,000000,57.25,57.51,55.59,55.81,299265,0
+FTDR.US,D,20210421,000000,55.88,56.53,55.1275,55.99,221932,0
+FTDR.US,D,20210422,000000,55.98,57.47,54.26,54.53,361474,0
+FTDR.US,D,20210423,000000,55,57.3,54.491,55.05,230884,0
+FTDR.US,D,20210426,000000,55.6,56.5277,54.64,54.91,269857,0
+FTDR.US,D,20210427,000000,54.71,56.015,53.25,53.46,433150,0
+FTDR.US,D,20210428,000000,53.99,54.35,53.07,53.53,228971,0
+FTDR.US,D,20210429,000000,53.61,53.91,53.05,53.6,190658,0
+FTDR.US,D,20210430,000000,54.18,54.47,53.3,53.53,238662,0
+FTDR.US,D,20210503,000000,53.66,54.25,53.41,53.5,215092,0
+FTDR.US,D,20210504,000000,53.35,54.145,51.85,51.86,356915,0
+FTDR.US,D,20210505,000000,52.01,52.195,51.37,51.65,265182,0
+FTDR.US,D,20210506,000000,51.72,51.92,50.79,50.95,339757,0
+FTDR.US,D,20210507,000000,50.96,53.355,50.86,52.67,410254,0
+FTDR.US,D,20210510,000000,52.83,53.7,52.48,53.42,369545,0
+FTDR.US,D,20210511,000000,52.46,53.05,51.845,52.5,271189,0
+FTDR.US,D,20210512,000000,52,52.52,51.075,51.46,356900,0
+FTDR.US,D,20210513,000000,51.82,52.7087,51.52,52.04,246920,0
+FTDR.US,D,20210514,000000,52.38,52.465,51.65,51.71,199571,0
+FTDR.US,D,20210517,000000,51.49,51.84,50.91,50.99,242114,0
+FTDR.US,D,20210518,000000,50.96,51.98,50.63,51.43,341016,0
+FTDR.US,D,20210519,000000,50.73,53.14,50.73,52.33,329433,0
+FTDR.US,D,20210520,000000,51.95,52.6,51.79,52.37,284529,0
+FTDR.US,D,20210521,000000,52.76,53.39,52.54,52.94,219441,0
+FTDR.US,D,20210524,000000,52.76,53.33,52.5,53.03,278134,0
+FTDR.US,D,20210525,000000,53.16,53.47,52.72,52.99,261535,0
+FTDR.US,D,20210526,000000,52.99,53.75,52.15,52.68,443038,0
+FTDR.US,D,20210527,000000,52.72,53.355,52.63,53,388762,0
+FTDR.US,D,20210528,000000,52.95,53.75,52.74,53.7,332433,0
+FTDR.US,D,20210601,000000,53.99,54.57,53.18,53.69,369701,0
+FTDR.US,D,20210602,000000,53.77,53.99,52.92,53.16,337364,0
+FTDR.US,D,20210603,000000,52.9,53.64,51.35,51.6,290462,0
+FTDR.US,D,20210604,000000,51.55,52.535,51.23,52.17,284519,0
+FTDR.US,D,20210607,000000,52.1,52.79,51.825,52.56,272936,0
+FTDR.US,D,20210608,000000,52.52,52.52,51.55,51.74,257173,0
+FTDR.US,D,20210609,000000,51.68,52.13,51.165,51.32,213446,0
+FTDR.US,D,20210610,000000,51.68,51.68,50.7102,51.04,223659,0
+FTDR.US,D,20210611,000000,51.13,52.08,51.01,51.83,218541,0
+FTDR.US,D,20210614,000000,51.83,51.9097,50.73,50.81,199380,0
+FTDR.US,D,20210615,000000,50.91,50.91,49.86,50.32,211704,0
+FTDR.US,D,20210616,000000,50.39,50.65,49.55,50.06,222887,0
+FTDR.US,D,20210617,000000,50,50.845,49.31,49.95,333193,0
+FTDR.US,D,20210618,000000,49.59,50.5726,49.5,50.15,516819,0
+FTDR.US,D,20210621,000000,50.51,50.73,50.01,50.34,191687,0
+FTDR.US,D,20210622,000000,50.41,50.6,49.71,50.12,192762,0
+FTDR.US,D,20210623,000000,50.11,50.48,49.19,49.72,425578,0
+FTDR.US,D,20210624,000000,49.89,50.72,49.44,49.55,268793,0
+FTDR.US,D,20210625,000000,49.73,50.32,49.57,50.14,1649110,0
+FTDR.US,D,20210628,000000,49.96,51.09,49.67,50.92,277651,0
+FTDR.US,D,20210629,000000,50.86,51.36,49.43,49.91,380054,0
+FTDR.US,D,20210630,000000,50.16,50.165,49.08,49.82,427489,0
+FTDR.US,D,20210701,000000,50.11,50.11,49.34,49.78,641045,0
+FTDR.US,D,20210702,000000,49.78,50.02,49.5,49.87,414277,0
+FTDR.US,D,20210706,000000,49.91,50,48.59,49.18,661515,0
+FTDR.US,D,20210707,000000,49.46,49.76,48.35,48.83,243291,0
+FTDR.US,D,20210708,000000,48.49,49.07,47.89,48.49,351620,0
+FTDR.US,D,20210709,000000,48.69,49.51,48.61,49.4,251673,0
+FTDR.US,D,20210712,000000,49.13,49.515,48.85,49.3,243098,0
+FTDR.US,D,20210713,000000,49.22,49.38,48.65,48.75,295711,0
+FTDR.US,D,20210714,000000,48.89,49.09,48.37,48.96,225941,0
+FTDR.US,D,20210715,000000,48.79,48.9738,47.46,47.58,309114,0
+FTDR.US,D,20210716,000000,48.12,48.12,46.325,46.41,333101,0
+FTDR.US,D,20210719,000000,45.99,46.765,45.42,46.5,300728,0
+FTDR.US,D,20210720,000000,46.56,48.39,46.34,48.1,426252,0
+FTDR.US,D,20210721,000000,48.32,48.88,48.09,48.85,350605,0
+FTDR.US,D,20210722,000000,48.6,49.185,48.49,48.85,356894,0
+FTDR.US,D,20210723,000000,49.13,49.4,48.88,49.11,170748,0
+FTDR.US,D,20210726,000000,49.15,49.5,48.81,49.29,229717,0
+FTDR.US,D,20210727,000000,49.14,49.38,48.59,49.11,366296,0
+FTDR.US,D,20210728,000000,49.08,50.24,49.04,49.78,404481,0
+FTDR.US,D,20210729,000000,50.03,50.14,49.08,49.19,284518,0
+FTDR.US,D,20210730,000000,48.94,49.32,48.89,48.94,165698,0
+FTDR.US,D,20210802,000000,49.17,51.09,48.75,50.4,454395,0
+FTDR.US,D,20210803,000000,50.59,51.15,49.37,51.05,275779,0
+FTDR.US,D,20210804,000000,51.01,51.17,49.4527,49.77,376025,0
+FTDR.US,D,20210805,000000,48.09,48.565,43.7,44.01,2636235,0
+FTDR.US,D,20210806,000000,44.2,45.2,43.85,43.9,660946,0
+FTDR.US,D,20210809,000000,44.38,45.815,42.96,43.55,593326,0
+FTDR.US,D,20210810,000000,43.73,45.25,43.2,45.02,589660,0
+FTDR.US,D,20210811,000000,44.97,45.485,43.43,44.63,534633,0
+FTDR.US,D,20210812,000000,44.46,44.91,43.66,43.68,222213,0
+FTDR.US,D,20210813,000000,43.53,43.61,42.53,43.06,263487,0
+FTDR.US,D,20210816,000000,43,43.42,42.63,43.12,262107,0
+FTDR.US,D,20210817,000000,42.73,43.39,42.11,42.25,179345,0
+FTDR.US,D,20210818,000000,42.09,42.62,41.81,42.5,307519,0
+FTDR.US,D,20210819,000000,42.29,42.43,41.24,41.28,425778,0
+FTDR.US,D,20210820,000000,41.19,41.79,40.97,41.54,230411,0
+FTDR.US,D,20210823,000000,41.78,41.97,41.45,41.91,276803,0
+FTDR.US,D,20210824,000000,42.08,42.62,41.16,42.24,245180,0
+FTDR.US,D,20210825,000000,42.53,43.1,42.22,42.52,283781,0
+FTDR.US,D,20210826,000000,42.34,42.58,41.84,42.38,384126,0
+FTDR.US,D,20210827,000000,42.52,44.53,42,44.19,337621,0
+FTDR.US,D,20210830,000000,44.19,44.58,43.24,43.36,381984,0
+FTDR.US,D,20210831,000000,43.59,44.33,43.53,43.62,710796,0
+FTDR.US,D,20210901,000000,43.6,44.09,43.14,43.78,270819,0
+FTDR.US,D,20210902,000000,44,44,43.17,43.9,476020,0
+FTDR.US,D,20210903,000000,43.82,44.265,43.361,43.8,349551,0
+FTDR.US,D,20210907,000000,48.6616,48.6616,44.41,44.72,555459,0
+FTDR.US,D,20210908,000000,44.44,46.49,44.16,46.1,438217,0
+FTDR.US,D,20210909,000000,45.83,46.48,45.44,46.21,329314,0
+FTDR.US,D,20210910,000000,46.14,46.29,45.19,45.34,371780,0
+FTDR.US,D,20210913,000000,45.33,46.04,44.78,45.75,343142,0
+FTDR.US,D,20210914,000000,45.68,47.09,45.31,46.36,533535,0
+FTDR.US,D,20210915,000000,46.17,46.17,45.01,45.48,275003,0
+FTDR.US,D,20210916,000000,45.53,47.065,45.445,46.41,339387,0
+FTDR.US,D,20210917,000000,46.33,46.69,45.17,45.38,827035,0
+FTDR.US,D,20210920,000000,44.86,45.08,43.97,44.51,457446,0
+FTDR.US,D,20210921,000000,44.41,46.63,44.19,44.55,444894,0
+FTDR.US,D,20210922,000000,44.83,45.715,43.92,43.96,377071,0
+FTDR.US,D,20210923,000000,43.93,44.96,43.11,43.23,454421,0
+FTDR.US,D,20210924,000000,43.25,44.09,42.27,42.32,301888,0
+FTDR.US,D,20210927,000000,42.9,42.9,41.48,41.75,537373,0
+FTDR.US,D,20210928,000000,41.49,41.905,40.78,40.85,454216,0
+FTDR.US,D,20210929,000000,41.24,41.5579,40.6,41.1,759473,0
+FTDR.US,D,20210930,000000,41.09,42.54,41.09,41.9,733700,0
+FTDR.US,D,20211001,000000,42.56,42.865,41.99,42.05,359999,0
+FTDR.US,D,20211004,000000,41.96,42,40.91,41.11,275520,0
+FTDR.US,D,20211005,000000,41.04,41.915,40.03,41.65,532097,0
+FTDR.US,D,20211006,000000,41.64,42.41,41.2,42.35,307499,0
+FTDR.US,D,20211007,000000,42.49,43.175,42.26,42.33,212348,0
+FTDR.US,D,20211008,000000,42.1,43.44,41.59,42.4,216381,0
+FTDR.US,D,20211011,000000,42.37,42.78,42.09,42.3,271785,0
+FTDR.US,D,20211012,000000,42.78,43.02,42.195,42.29,164102,0
+FTDR.US,D,20211013,000000,42.29,42.49,41.5,41.75,249152,0
+FTDR.US,D,20211014,000000,42.2,42.97,41.1,42.57,229691,0
+FTDR.US,D,20211015,000000,43.12,43.26,42.24,42.7,321621,0
+FTDR.US,D,20211018,000000,43.03,43.33,42.48,42.92,235484,0
+FTDR.US,D,20211019,000000,42.85,43.49,42.62,43.24,234760,0
+FTDR.US,D,20211020,000000,43.2,43.75,42.83,42.89,310629,0
+FTDR.US,D,20211021,000000,42.7,43.51,41.88,43.31,309950,0
+FTDR.US,D,20211022,000000,43.2,44.13,43.14,43.71,262732,0
+FTDR.US,D,20211025,000000,43.89,44.6,43.4884,44.28,275625,0
+FTDR.US,D,20211026,000000,44.33,44.33,42.94,43.18,383591,0
+FTDR.US,D,20211027,000000,43.36,44.275,42.19,42.27,308078,0
+FTDR.US,D,20211028,000000,42.67,42.89,41.47,41.82,418216,0
+FTDR.US,D,20211029,000000,33.6,38.32,33.4,37.28,3957871,0
+FTDR.US,D,20211101,000000,37.45,39.18,37.45,38,1853690,0
+FTDR.US,D,20211102,000000,37.98,39.85,37.78,39.43,1074097,0
+FTDR.US,D,20211103,000000,39.39,39.92,38.92,39.63,1262013,0
+FTDR.US,D,20211104,000000,39.63,39.94,37.89,37.95,829266,0
+FTDR.US,D,20211105,000000,38.03,38.98,36.13,36.26,2257246,0
+FTDR.US,D,20211108,000000,36.3,36.57,34.89,35.13,2971722,0
+FTDR.US,D,20211109,000000,35.13,36.22,35.03,35.18,2567092,0
+FTDR.US,D,20211110,000000,35.6,36.8,35.54,36.56,933093,0
+FTDR.US,D,20211111,000000,36.64,37.8799,36.34,36.57,645255,0
+FTDR.US,D,20211112,000000,36.57,37.58,36,37.26,560954,0
+FTDR.US,D,20211115,000000,36.86,38.415,36.86,38.03,881633,0
+FTDR.US,D,20211116,000000,38.01,39.25,38.01,38.46,1206055,0
+FTDR.US,D,20211117,000000,38.71,39.34,37.64,37.78,575735,0
+FTDR.US,D,20211118,000000,37.83,37.91,37.1,37.46,553348,0
+FTDR.US,D,20211119,000000,36.95,38.58,36.95,37.47,486832,0
+FTDR.US,D,20211122,000000,37.38,37.41,36.23,36.29,558089,0
+FTDR.US,D,20211123,000000,36.55,37.415,35.87,36.28,756160,0
+FTDR.US,D,20211124,000000,36.25,36.6,35.6,36.25,407468,0
+FTDR.US,D,20211126,000000,35.94,36.24,35,35.3,285434,0
+FTDR.US,D,20211129,000000,35.35,35.59,34.97,35.11,420421,0
+FTDR.US,D,20211130,000000,34.7,35.58,34.08,34.56,783895,0
+FTDR.US,D,20211201,000000,34.81,35.45,33.64,33.65,983447,0
+FTDR.US,D,20211202,000000,33.71,34.98,33.45,34.59,1299640,0
+FTDR.US,D,20211203,000000,34.63,35,33.64,33.79,553436,0
+FTDR.US,D,20211206,000000,34.17,36.1656,33.62,35.39,827890,0
+FTDR.US,D,20211207,000000,35.67,36.42,35.57,35.63,1001763,0
+FTDR.US,D,20211208,000000,36.13,36.14,35.19,35.27,442775,0
+FTDR.US,D,20211209,000000,34.82,35.15,34.465,34.53,539027,0
+FTDR.US,D,20211210,000000,34.24,35,33.55,33.58,569150,0
+FTDR.US,D,20211213,000000,33.39,34.7399,32.53,32.96,809510,0
+FTDR.US,D,20211214,000000,32.96,34.02,32.96,33.12,796753,0
+FTDR.US,D,20211215,000000,32.94,33.13,32.06,32.84,1131895,0
+FTDR.US,D,20211216,000000,33.14,33.81,32.99,33.49,711963,0
+FTDR.US,D,20211217,000000,33.5,35.27,33.14,34.95,1755948,0
+FTDR.US,D,20211220,000000,34.5,35.31,34.14,34.71,925962,0
+FTDR.US,D,20211221,000000,35.03,35.675,34.68,34.95,603931,0
+FTDR.US,D,20211222,000000,35.27,35.3,34.73,35.16,494445,0
+FTDR.US,D,20211223,000000,35.39,35.82,35.18,35.58,357146,0
+FTDR.US,D,20211227,000000,35.54,36.05,35.29,36.01,819252,0
+FTDR.US,D,20211228,000000,35.95,36.985,35.625,36.66,628039,0
+FTDR.US,D,20211229,000000,36.68,37.03,36.28,36.6,239002,0
+FTDR.US,D,20211230,000000,36.48,36.86,35.86,36.51,270430,0
+FTDR.US,D,20211231,000000,36.6,37.12,36.4,36.65,399404,0
+FTDR.US,D,20220103,000000,36.67,37.6,36.58,37.31,536798,0
+FTDR.US,D,20220104,000000,37.55,38.5,37.41,38.2,568284,0
+FTDR.US,D,20220105,000000,38.39,39.01,36.93,36.97,697500,0
+FTDR.US,D,20220106,000000,37.3,37.97,36.92,37.76,401640,0
+FTDR.US,D,20220107,000000,37.28,37.865,37.01,37.1,601918,0
+FTDR.US,D,20220110,000000,37.24,37.77,36.485,37.59,548713,0
+FTDR.US,D,20220111,000000,37.5,38.72,37.35,38.32,764241,0
+FTDR.US,D,20220112,000000,38.55,38.99,38.015,38.19,488814,0
+FTDR.US,D,20220113,000000,38.57,38.87,37.29,37.34,626636,0
+FTDR.US,D,20220114,000000,37.3,37.76,36.78,37.55,421244,0
+FTDR.US,D,20220118,000000,37.42,37.6798,36.76,36.86,490298,0
+FTDR.US,D,20220119,000000,36.79,37.515,36.2,36.74,473928,0
+FTDR.US,D,20220120,000000,36.64,37.44,35.88,35.94,321241,0
+FTDR.US,D,20220121,000000,36.27,36.92,35.41,35.86,437805,0
+FTDR.US,D,20220124,000000,35.29,36.39,34.6,36.31,707565,0
+FTDR.US,D,20220125,000000,35.95,36.045,34.875,35.05,815895,0
+FTDR.US,D,20220126,000000,35.47,35.67,34.48,34.69,833140,0
+FTDR.US,D,20220127,000000,34.72,35.26,33.93,34.39,594356,0
+FTDR.US,D,20220128,000000,34.76,35.255,34.21,35.21,634833,0
+FTDR.US,D,20220131,000000,35,36.31,34.63,36.3,788429,0
+FTDR.US,D,20220201,000000,36.24,36.85,35.925,36.76,763594,0
+FTDR.US,D,20220202,000000,36.65,37.22,36.36,36.89,617150,0
+FTDR.US,D,20220203,000000,36.92,37.08,35.88,35.92,635308,0
+FTDR.US,D,20220204,000000,35.76,36.43,35.47,36.03,304627,0
+FTDR.US,D,20220207,000000,36.06,36.71,35.93,36.04,472323,0
+FTDR.US,D,20220208,000000,36.28,36.31,35.58,35.79,416911,0
+FTDR.US,D,20220209,000000,36,36.76,35.83,36.41,338826,0
+FTDR.US,D,20220210,000000,35.99,36.6,35.57,35.73,393318,0
+FTDR.US,D,20220211,000000,35.83,36.28,35.56,35.67,681551,0
+FTDR.US,D,20220214,000000,35.6,36.22,35.29,35.7,626182,0
+FTDR.US,D,20220215,000000,36.18,36.47,35.7,35.95,344587,0
+FTDR.US,D,20220216,000000,35.94,35.96,34.43,34.8,433748,0
+FTDR.US,D,20220217,000000,34.5,35.03,34.42,34.56,397802,0
+FTDR.US,D,20220218,000000,34.43,34.97,34.26,34.7,538748,0
+FTDR.US,D,20220222,000000,34.46,35.54,33.37,33.43,423347,0
+FTDR.US,D,20220223,000000,33.47,33.84,32.63,32.7,702571,0
+FTDR.US,D,20220224,000000,32.16,33.38,31.61,33.34,1168025,0
+FTDR.US,D,20220225,000000,29.04,31.11,27.275,30.55,3170729,0
+FTDR.US,D,20220228,000000,30.56,31.255,29.91,30.05,1556107,0
+FTDR.US,D,20220301,000000,30.1,30.96,29.87,30.04,1505448,0
+FTDR.US,D,20220302,000000,30.11,30.58,29.9,30.25,1344068,0
+FTDR.US,D,20220303,000000,30.38,31.8997,29.68,29.91,1248254,0
+FTDR.US,D,20220304,000000,29.83,30.09,29.48,29.81,955285,0
+FTDR.US,D,20220307,000000,29.66,30.0997,28.27,28.31,1212619,0
+FTDR.US,D,20220308,000000,28.43,28.99,27.58,28.18,560955,0
+FTDR.US,D,20220309,000000,29.05,29.49,28.41,28.67,498406,0
+FTDR.US,D,20220310,000000,28.05,28.32,27.43,28.1,505898,0
+FTDR.US,D,20220311,000000,28.42,28.64,27.61,27.63,573233,0
+FTDR.US,D,20220314,000000,27.63,28.633,27.32,28.46,656719,0
+FTDR.US,D,20220315,000000,28.46,29.04,28.37,28.62,619068,0
+FTDR.US,D,20220316,000000,28.98,30.43,28.78,29.26,377404,0
+FTDR.US,D,20220317,000000,29.08,29.51,28.8202,29.3,335886,0
+FTDR.US,D,20220318,000000,28.97,30.3,28.8,30.14,916846,0
+FTDR.US,D,20220321,000000,29.78,30.12,29.1,29.31,430552,0
+FTDR.US,D,20220322,000000,29.46,29.865,29.11,29.44,342652,0
+FTDR.US,D,20220323,000000,29.3,29.44,28.74,28.78,834748,0
+FTDR.US,D,20220324,000000,28.8,29.5975,28.32,29.06,462702,0
+FTDR.US,D,20220325,000000,29.07,30.52,28.73,28.82,427332,0
+FTDR.US,D,20220328,000000,28.75,28.89,28.37,28.77,805513,0
+FTDR.US,D,20220329,000000,29.31,30.4,29.3,30.23,824569,0
+FTDR.US,D,20220330,000000,30.18,30.74,29.42,29.69,519071,0
+FTDR.US,D,20220331,000000,29.76,30.43,29.67,29.85,927071,0
+FTDR.US,D,20220401,000000,30.13,30.43,29.69,30.3,515216,0
+FTDR.US,D,20220404,000000,30.35,31.48,30.195,30.82,1462674,0
+FTDR.US,D,20220405,000000,30.48,31.12,30.22,30.68,608251,0
+FTDR.US,D,20220406,000000,30.52,30.73,29.61,30.47,794759,0
+FTDR.US,D,20220407,000000,30.49,31.33,30.14,31.02,890276,0
+FTDR.US,D,20220408,000000,30.98,31.53,30.565,31.02,726042,0
+FTDR.US,D,20220411,000000,31.01,31.49,30.6024,31.35,487510,0
+FTDR.US,D,20220412,000000,31.52,32.38,31.52,32.3,1150469,0
+FTDR.US,D,20220413,000000,32.33,32.47,31.685,32.11,799607,0
+FTDR.US,D,20220414,000000,32.13,32.955,32.01,32.59,558316,0
+FTDR.US,D,20220418,000000,32.65,32.9,32.135,32.79,1018756,0
+FTDR.US,D,20220419,000000,32.84,33.445,32.65,32.74,554005,0
+FTDR.US,D,20220420,000000,32.81,32.81,31.55,31.88,569758,0
+FTDR.US,D,20220421,000000,32.26,32.45,31.3,31.74,571207,0
+FTDR.US,D,20220422,000000,31.7,32.31,31.48,31.84,600866,0
+FTDR.US,D,20220425,000000,31.84,32.38,31.53,32.35,604459,0
+FTDR.US,D,20220426,000000,32.51,32.98,31.29,31.3,556542,0
+FTDR.US,D,20220427,000000,31.42,32.21,31.09,31.21,1343673,0
+FTDR.US,D,20220428,000000,31.53,31.89,30.8,31.74,537042,0
+FTDR.US,D,20220429,000000,31.78,31.98,30.83,30.91,519202,0
+FTDR.US,D,20220502,000000,30.96,31.96,30.09,31.9,785360,0
+FTDR.US,D,20220503,000000,31.8,31.945,30.55,30.89,912396,0
+FTDR.US,D,20220504,000000,31.07,31.679,29.685,30.81,1981052,0
+FTDR.US,D,20220505,000000,30.8,31.04,29.57,29.91,1127519,0
+FTDR.US,D,20220506,000000,24.75,27.82,24.04,26.84,4926049,0
+FTDR.US,D,20220509,000000,26.47,27.55,25.99,26.9,2691116,0
+FTDR.US,D,20220510,000000,27.52,27.94,25.9,26.4,1499839,0
+FTDR.US,D,20220511,000000,26.5,26.555,25.8,26,1589013,0
+FTDR.US,D,20220512,000000,26.01,27.02,25.68,26.76,1314009,0
+FTDR.US,D,20220513,000000,26.87,27.83,26.63,27.37,1385716,0
+FTDR.US,D,20220516,000000,27.37,27.57,26.76,26.86,932162,0
+FTDR.US,D,20220517,000000,26.95,27.37,26.95,27.16,969039,0
+FTDR.US,D,20220518,000000,26.88,27.21,26.405,26.74,462663,0
+FTDR.US,D,20220519,000000,26.58,26.76,26.17,26.17,879561,0
+FTDR.US,D,20220520,000000,25.93,26.51,25.75,26.44,1018071,0
+FTDR.US,D,20220523,000000,25.94,26,25.07,25.52,2869640,0
+FTDR.US,D,20220524,000000,25.67,25.855,24.27,24.39,1052447,0
+FTDR.US,D,20220525,000000,24.53,25.16,24.34,24.67,1713004,0
+FTDR.US,D,20220526,000000,25.39,26.19,25.26,25.38,1163743,0
+FTDR.US,D,20220527,000000,25.43,26.305,24.995,25.14,1162947,0
+FTDR.US,D,20220531,000000,25.49,26.03,24.43,24.74,1264955,0
+FTDR.US,D,20220601,000000,24.8,25.28,23.93,24.15,1063767,0
+FTDR.US,D,20220602,000000,24.05,25.21,24.04,25.15,3357785,0
+FTDR.US,D,20220603,000000,25.11,25.49,24.125,24.21,799603,0
+FTDR.US,D,20220606,000000,24.32,24.42,23.75,23.99,756221,0
+FTDR.US,D,20220607,000000,23.81,24.54,23.52,24.52,1170185,0
+FTDR.US,D,20220608,000000,24.49,24.86,24.305,24.57,787611,0
+FTDR.US,D,20220609,000000,24.49,24.49,23.83,24,651488,0
+FTDR.US,D,20220610,000000,22.86,23.32,22.35,22.37,1249732,0
+FTDR.US,D,20220613,000000,22,22.035,20.69,20.74,1053982,0
+FTDR.US,D,20220614,000000,20.74,21.25,20.47,21.04,1228368,0
+FTDR.US,D,20220615,000000,21.27,21.695,20.97,21.41,668246,0
+FTDR.US,D,20220616,000000,20.72,20.995,20.3,20.75,995599,0
+FTDR.US,D,20220617,000000,20.77,21.28,20.615,20.83,916024,0
+FTDR.US,D,20220621,000000,20.89,21.6772,20.72,21.37,970624,0
+FTDR.US,D,20220622,000000,21.24,21.595,20.745,21.24,1253973,0
+FTDR.US,D,20220623,000000,21.49,22.56,21.27,21.54,1183535,0
+FTDR.US,D,20220624,000000,21.73,22.81,21.56,21.62,11341803,0
+FTDR.US,D,20220627,000000,21.94,22.63,21.75,22.38,2102156,0
+FTDR.US,D,20220628,000000,22.42,22.71,22.08,22.12,1275988,0
+FTDR.US,D,20220629,000000,24.1,24.76,23.56,23.95,5573201,0
+FTDR.US,D,20220630,000000,23.52,24.25,23.11,24.08,3186528,0
+FTDR.US,D,20220701,000000,24.17,25.08,23.65,25,4726058,0
+FTDR.US,D,20220705,000000,24.7,24.8,23.72,24.5,17877051,0
+FTDR.US,D,20220706,000000,24.5,25,24.07,24.51,1398486,0
+FTDR.US,D,20220707,000000,24.52,25.41,24.44,25.22,1114582,0
+FTDR.US,D,20220708,000000,25.2,25.45,24.835,25.07,801499,0
+FTDR.US,D,20220711,000000,24.87,27.29,24.78,25.7,1136801,0
+FTDR.US,D,20220712,000000,25.7,26.522,25.56,25.88,1479695,0
+FTDR.US,D,20220713,000000,25.52,26.11,25.276,25.85,881781,0
+FTDR.US,D,20220714,000000,25.68,26.03,25.17,25.89,1070453,0
+FTDR.US,D,20220715,000000,26.36,26.57,26.01,26.46,852029,0
+FTDR.US,D,20220718,000000,26.57,26.99,26.41,26.43,736397,0
+FTDR.US,D,20220719,000000,26.56,27.42,26.56,27.09,868420,0
+FTDR.US,D,20220720,000000,27.18,27.45,26.78,26.88,814278,0
+FTDR.US,D,20220721,000000,26.57,27.1,26.57,27.1,659859,0
+FTDR.US,D,20220722,000000,27.25,27.64,26.725,26.97,599792,0
+FTDR.US,D,20220725,000000,26.98,27.575,25.91,26.18,708721,0
+FTDR.US,D,20220726,000000,26.25,26.28,25.59,25.59,511101,0
+FTDR.US,D,20220727,000000,25.9,26.12,25.51,26.03,874898,0
+FTDR.US,D,20220728,000000,26.22,26.66,26.03,26.57,1032351,0
+FTDR.US,D,20220729,000000,26.46,26.89,26.31,26.77,778530,0
+FTDR.US,D,20220801,000000,26.65,26.79,26.24,26.56,1073340,0
+FTDR.US,D,20220802,000000,26.55,26.65,26,26.19,819210,0
+FTDR.US,D,20220803,000000,26.26,26.615,25.94,26.2,961056,0
+FTDR.US,D,20220804,000000,24.08,25.34,23.21,25.06,2027884,0
+FTDR.US,D,20220805,000000,24.84,26.66,24.29,25.955,1602347,0
+FTDR.US,D,20220808,000000,25.96,26.19,25.07,25.2,1191495,0
+FTDR.US,D,20220809,000000,25.19,25.37,24.505,24.78,848991,0
+FTDR.US,D,20220810,000000,25.4,25.87,25.15,25.6,834044,0
+FTDR.US,D,20220811,000000,25.95,26.405,25.36,25.48,1269761,0
+FTDR.US,D,20220812,000000,25.78,26.17,25.51,26.05,722119,0
+FTDR.US,D,20220815,000000,25.9,26.06,25.7,25.87,634656,0
+FTDR.US,D,20220816,000000,25.75,26.01,25.41,25.73,794307,0
+FTDR.US,D,20220817,000000,25.59,26.48,25.0803,26.12,2069883,0
+FTDR.US,D,20220818,000000,26.07,26.3,25.76,26.15,2049827,0
+FTDR.US,D,20220819,000000,26.09,26.115,25.48,25.9,5558906,0
+FTDR.US,D,20220822,000000,25.67,26.04,24.83,24.83,1516715,0
+FTDR.US,D,20220823,000000,24.85,26.45,24.81,25.71,1116052,0
+FTDR.US,D,20220824,000000,25.61,26.59,25.55,26.47,1614905,0
+FTDR.US,D,20220825,000000,26.48,26.585,25.135,25.25,727598,0
+FTDR.US,D,20220826,000000,25.29,25.44,22.985,23.09,1312342,0
+FTDR.US,D,20220829,000000,23.03,23.485,22.65,23.13,976262,0
+FTDR.US,D,20220830,000000,23.51,23.59,23.07,23.56,783262,0
+FTDR.US,D,20220831,000000,23.78,23.95,23.46,23.48,589007,0
+FTDR.US,D,20220901,000000,23.18,23.35,22.76,22.88,608881,0
+FTDR.US,D,20220902,000000,23.14,23.31,22.53,22.93,637550,0
+FTDR.US,D,20220906,000000,22.91,23.49,22.34,23.03,1105232,0
+FTDR.US,D,20220907,000000,23.01,23.72,22.94,23.54,881390,0
+FTDR.US,D,20220908,000000,23.42,23.72,23.21,23.72,556623,0
+FTDR.US,D,20220909,000000,23.89,24.19,23.84,24.08,484830,0
+FTDR.US,D,20220912,000000,24.35,24.63,24.27,24.5,495974,0
+FTDR.US,D,20220913,000000,23.82,24.17,23.26,23.37,938578,0
+FTDR.US,D,20220914,000000,23.43,23.54,22.06,22.45,1084302,0
+FTDR.US,D,20220915,000000,22.01,22.54,21.96,22.25,951423,0
+FTDR.US,D,20220916,000000,21.88,22.139,21.585,22,1753096,0
+FTDR.US,D,20220919,000000,21.95,22.29,21.4,22.17,1113751,0
+FTDR.US,D,20220920,000000,22.1,22.31,21.76,22,902265,0
+FTDR.US,D,20220921,000000,22.09,22.34,21.755,21.78,735776,0
+FTDR.US,D,20220922,000000,21.67,21.7,21,21.04,549044,0
+FTDR.US,D,20220923,000000,20.78,20.93,20.26,20.52,778297,0
+FTDR.US,D,20220926,000000,20.38,20.68,20.1,20.52,869283,0
+FTDR.US,D,20220927,000000,20.84,21.11,20.47,20.9,1163443,0
+FTDR.US,D,20220928,000000,20.94,21.49,20.84,21.33,700100,0
+FTDR.US,D,20220929,000000,20.95,21.17,20.4,20.75,1820007,0
+FTDR.US,D,20220930,000000,20.58,21.32,20.37,20.39,976674,0
+FTDR.US,D,20221003,000000,20.47,21.0842,20.34,20.86,682678,0
+FTDR.US,D,20221004,000000,21.12,21.82,21.12,21.68,1354995,0
+FTDR.US,D,20221005,000000,21.46,21.645,21.24,21.55,505716,0
+FTDR.US,D,20221006,000000,21.52,21.65,20.73,21.03,623991,0
+FTDR.US,D,20221007,000000,20.81,21.06,20.455,20.75,593803,0
+FTDR.US,D,20221010,000000,20.74,20.945,20.22,20.29,398697,0
+FTDR.US,D,20221011,000000,20.16,20.6,19.93,20.45,560202,0
+FTDR.US,D,20221012,000000,20.41,20.8,20,20.69,638107,0
+FTDR.US,D,20221013,000000,20.36,20.868,19.95,20.58,764322,0
+FTDR.US,D,20221014,000000,20.69,20.95,20.17,20.29,494667,0
+FTDR.US,D,20221017,000000,20.59,20.93,20.515,20.81,607524,0
+FTDR.US,D,20221018,000000,21.03,21.55,20.88,21.03,468799,0
+FTDR.US,D,20221019,000000,20.62,21.2,20,20.13,472737,0
+FTDR.US,D,20221020,000000,20.4,20.54,19.705,19.93,501146,0
+FTDR.US,D,20221021,000000,19.75,20.28,19.73,20.24,582784,0
+FTDR.US,D,20221024,000000,20.31,20.57,19.96,20.33,492364,0
+FTDR.US,D,20221025,000000,20.38,21.86,20.38,21.75,936422,0
+FTDR.US,D,20221026,000000,22.2,22.2,21.325,21.4,628237,0
+FTDR.US,D,20221027,000000,21.6,22.09,21.375,21.42,412280,0
+FTDR.US,D,20221028,000000,21.49,22.085,21.3,22.05,525104,0
+FTDR.US,D,20221031,000000,21.91,22.43,21.8801,22.06,626250,0
+FTDR.US,D,20221101,000000,22.2,22.33,21.77,21.79,779195,0
+FTDR.US,D,20221102,000000,21.7,21.71,20.64,20.68,1638533,0
+FTDR.US,D,20221103,000000,21.65,24.73,21.01,24.16,2153628,0
+FTDR.US,D,20221104,000000,23.34,23.56,22.63,23.34,1482508,0
+FTDR.US,D,20221107,000000,23.45,23.94,22.68,23.21,1154344,0
+FTDR.US,D,20221108,000000,23.31,23.92,23.155,23.2,526092,0
+FTDR.US,D,20221109,000000,22.96,23.55,22.71,22.93,636783,0
+FTDR.US,D,20221110,000000,24,24.7,23.895,24.41,841338,0
+FTDR.US,D,20221111,000000,24.71,25.155,24.14,25.02,782530,0
+FTDR.US,D,20221114,000000,24.81,25.32,24.41,24.51,831603,0
+FTDR.US,D,20221115,000000,24.93,25.13,24.305,24.6,624076,0
+FTDR.US,D,20221116,000000,24.15,24.64,23.98,24.21,624914,0
+FTDR.US,D,20221117,000000,23.86,23.955,23.56,23.59,549669,0
+FTDR.US,D,20221118,000000,24.08,24.21,23.12,23.25,466162,0
+FTDR.US,D,20221121,000000,23.12,23.5,22.8,23.48,742867,0
+FTDR.US,D,20221122,000000,23.55,23.78,23.28,23.56,432891,0
+FTDR.US,D,20221123,000000,23.65,23.8575,23.44,23.7,433940,0
+FTDR.US,D,20221125,000000,23.83,23.83,23.32,23.73,258535,0
+FTDR.US,D,20221128,000000,23.69,24.14,23.085,23.2,441638,0
+FTDR.US,D,20221129,000000,23.13,23.41,22.91,23.05,374136,0
+FTDR.US,D,20221130,000000,23.05,23.61,22.66,23.37,880195,0
+FTDR.US,D,20221201,000000,23.61,24.16,23.205,23.38,380364,0
+FTDR.US,D,20221202,000000,22.99,23.56,22.87,23.33,593787,0
+FTDR.US,D,20221205,000000,22.4,23.255,22.4,23.14,596556,0
+FTDR.US,D,20221206,000000,23.17,23.32,22.525,22.78,482930,0
+FTDR.US,D,20221207,000000,22.64,23.05,22.64,22.88,604506,0
+FTDR.US,D,20221208,000000,22.93,23.2288,21.93,22.1,705932,0
+FTDR.US,D,20221209,000000,22.12,22.445,21.92,22.11,760706,0
+FTDR.US,D,20221212,000000,22.15,22.83,22.03,22.65,501862,0
+FTDR.US,D,20221213,000000,23.33,24.16,22.4519,22.76,599643,0
+FTDR.US,D,20221214,000000,22.66,23.12,22.21,22.53,470446,0
+FTDR.US,D,20221215,000000,22.33,22.4,21.32,21.35,705001,0
+FTDR.US,D,20221216,000000,21.13,21.4,20.72,20.85,1595755,0
+FTDR.US,D,20221219,000000,20.86,21.25,20.16,20.3,1122101,0
+FTDR.US,D,20221220,000000,20.18,20.675,20.08,20.12,705105,0
+FTDR.US,D,20221221,000000,20.18,20.555,20.01,20.26,846570,0
+FTDR.US,D,20221222,000000,20.05,20.17,19.425,19.67,776279,0
+FTDR.US,D,20221223,000000,19.67,19.93,19.06,19.55,911746,0
+FTDR.US,D,20221227,000000,19.52,20.11,19.4,19.87,683648,0
+FTDR.US,D,20221228,000000,19.9,20.1,19.57,20.03,859704,0
+FTDR.US,D,20221229,000000,20.2,20.84,20.08,20.82,579904,0
+FTDR.US,D,20221230,000000,20.6,21.14,20.6,20.8,1074234,0
+FTDR.US,D,20230103,000000,21.14,21.595,20.56,21.3,700245,0
+FTDR.US,D,20230104,000000,21.54,21.78,20.58,21.49,496753,0
+FTDR.US,D,20230105,000000,21.23,21.55,20.95,21.44,384494,0
+FTDR.US,D,20230106,000000,21.65,22.32,21.47,21.85,404418,0
+FTDR.US,D,20230109,000000,21.98,22.6999,21.45,21.78,569824,0
+FTDR.US,D,20230110,000000,21.73,22.79,21.67,22.66,1192386,0
+FTDR.US,D,20230111,000000,22.85,23.55,22.85,23.36,1003878,0
+FTDR.US,D,20230112,000000,23.52,23.79,23.2,23.54,719756,0
+FTDR.US,D,20230113,000000,23.46,24.04,22.87,23.91,547345,0
+FTDR.US,D,20230117,000000,23.97,24.32,23.43,23.81,637392,0
+FTDR.US,D,20230118,000000,24.03,24.43,23.58,23.7,424522,0
+FTDR.US,D,20230119,000000,23.56,24.05,23.2,23.88,881087,0
+FTDR.US,D,20230120,000000,24.03,24.955,23.51,24.9,907735,0
+FTDR.US,D,20230123,000000,24.97,25.68,24.79,25.66,501344,0
+FTDR.US,D,20230124,000000,25.74,25.95,25.485,25.77,907969,0
+FTDR.US,D,20230125,000000,25.56,25.97,25.225,25.92,418542,0
+FTDR.US,D,20230126,000000,26.23,26.74,25.86,26.68,343585,0
+FTDR.US,D,20230127,000000,26.69,27,26.21,26.88,347675,0
+FTDR.US,D,20230130,000000,26.66,26.8518,26.48,26.7,329945,0
+FTDR.US,D,20230131,000000,26.7,27.27,26.29,27.18,660418,0
+FTDR.US,D,20230201,000000,27.14,27.75,26.86,27.55,708991,0
+FTDR.US,D,20230202,000000,27.8,28.63,27.8,28.36,528024,0
+FTDR.US,D,20230203,000000,27.79,28.37,27.23,27.46,548816,0
+FTDR.US,D,20230206,000000,27.29,27.78,26.83,27.56,602581,0
+FTDR.US,D,20230207,000000,27.38,28.05,27.11,27.91,336333,0
+FTDR.US,D,20230208,000000,27.66,27.8,27.3,27.54,432486,0
+FTDR.US,D,20230209,000000,27.87,28.23,27.13,27.15,353578,0
+FTDR.US,D,20230210,000000,26.89,27.44,26.69,27.33,635712,0
+FTDR.US,D,20230213,000000,27.45,28.3,26.935,28.26,549808,0
+FTDR.US,D,20230214,000000,28.12,29.37,27.59,29.2,726181,0
+FTDR.US,D,20230215,000000,29.12,29.69,29,29.53,719291,0
+FTDR.US,D,20230216,000000,29.14,29.26,28.45,28.52,489150,0
+FTDR.US,D,20230217,000000,28.58,28.58,27.97,28.41,384154,0
+FTDR.US,D,20230221,000000,28.16,28.7,27.88,28.35,816830,0
+FTDR.US,D,20230222,000000,28.35,28.67,28.12,28.46,781271,0
+FTDR.US,D,20230223,000000,28.59,28.61,27.9,28.58,923238,0
+FTDR.US,D,20230224,000000,28.33,28.38,27.73,28.38,545554,0
+FTDR.US,D,20230227,000000,28.69,28.86,28.16,28.22,714321,0
+FTDR.US,D,20230228,000000,28.19,28.61,28.095,28.25,1030179,0
+FTDR.US,D,20230301,000000,28.14,29.66,27.28,27.97,970701,0
+FTDR.US,D,20230302,000000,30.62,33.8799,29.37,29.46,2989652,0
+FTDR.US,D,20230303,000000,29.68,29.68,28.255,28.34,1576745,0
+FTDR.US,D,20230306,000000,28.34,29.3,28.24,28.69,898752,0
+FTDR.US,D,20230307,000000,28.71,28.93,27.85,27.91,638935,0
+FTDR.US,D,20230308,000000,28.01,28.01,27.53,27.66,721903,0
+FTDR.US,D,20230309,000000,27.64,27.85,26.98,27,1011603,0
+FTDR.US,D,20230310,000000,26.94,27.04,25.65,25.74,786011,0
+FTDR.US,D,20230313,000000,25.35,27.3999,25.01,25.74,855525,0
+FTDR.US,D,20230314,000000,26.38,26.76,25.58,25.93,778700,0
+FTDR.US,D,20230315,000000,25.35,25.92,25.025,25.7,1142855,0
+FTDR.US,D,20230316,000000,25.6,26.13,25.41,25.72,978817,0
+FTDR.US,D,20230317,000000,25.62,26.15,24.98,25.36,4536364,0
+FTDR.US,D,20230320,000000,25.54,26.565,25.36,26.4,3681877,0
+FTDR.US,D,20230321,000000,26.67,28.15,26.67,27.86,2471631,0
+FTDR.US,D,20230322,000000,27.77,27.965,27.27,27.31,2752256,0
+FTDR.US,D,20230323,000000,27.49,27.58,25.91,26.18,1943261,0
+FTDR.US,D,20230324,000000,26.06,26.6,25.67,26.42,1973049,0
+FTDR.US,D,20230327,000000,26.43,27.03,26.23,26.95,2164353,0
+FTDR.US,D,20230328,000000,26.87,27.34,26.65,27.3,841585,0
+FTDR.US,D,20230329,000000,27.56,27.56,26.66,26.8,469269,0
+FTDR.US,D,20230330,000000,27.03,27.42,26.86,27.17,1905724,0
+FTDR.US,D,20230331,000000,27.28,28.155,27.28,27.88,628792,0
+FTDR.US,D,20230403,000000,27.95,28.135,27.47,28.02,523157,0
+FTDR.US,D,20230404,000000,27.76,28.08,27.47,27.88,795970,0
+FTDR.US,D,20230405,000000,27.68,27.81,26.885,27.05,341661,0
+FTDR.US,D,20230406,000000,27.06,27.535,26.75,27,298491,0
+FTDR.US,D,20230410,000000,26.76,27.18,26.57,27.08,701717,0
+FTDR.US,D,20230411,000000,27.13,27.32,26.94,27.01,637618,0
+FTDR.US,D,20230412,000000,27.19,27.22,26.44,26.5,365642,0
+FTDR.US,D,20230413,000000,26.73,27.48,26.58,27.46,451313,0
+FTDR.US,D,20230414,000000,27.51,27.65,26.99,27.18,285711,0
+FTDR.US,D,20230417,000000,27.32,27.385,26.91,27.35,438640,0
+FTDR.US,D,20230418,000000,27.54,27.7,27.15,27.45,812314,0
+FTDR.US,D,20230419,000000,27.41,27.48,27.06,27.39,346643,0
+FTDR.US,D,20230420,000000,27.14,27.47,26.945,27.14,332508,0
+FTDR.US,D,20230421,000000,27.17,27.25,26.3,27.19,416139,0
+FTDR.US,D,20230424,000000,27.23,27.4685,26.635,27.22,254916,0
+FTDR.US,D,20230425,000000,26.93,27.135,26.52,26.55,327638,0
+FTDR.US,D,20230426,000000,26.44,26.67,26.2,26.29,249290,0
+FTDR.US,D,20230427,000000,26.43,26.86,26.255,26.84,405636,0
+FTDR.US,D,20230428,000000,26.59,27.67,26.59,27.36,439053,0
+FTDR.US,D,20230501,000000,27.4,27.78,27.135,27.24,514344,0
+FTDR.US,D,20230502,000000,27.06,27.29,26.09,26.43,389373,0
+FTDR.US,D,20230503,000000,26.55,27.285,26.55,26.67,437323,0
+FTDR.US,D,20230504,000000,28.53,30.525,27.76,30.04,2636232,0
+FTDR.US,D,20230505,000000,30.46,30.94,29.11,29.78,1346341,0
+FTDR.US,D,20230508,000000,29.85,30.5,29.69,30.27,627572,0
+FTDR.US,D,20230509,000000,30.08,30.81,30,30.69,471168,0
+FTDR.US,D,20230510,000000,31.15,31.37,30.48,30.84,1015578,0
+FTDR.US,D,20230511,000000,30.75,31.19,30.65,31.04,464169,0
+FTDR.US,D,20230512,000000,31.19,31.79,30.9301,31.56,458573,0
+FTDR.US,D,20230515,000000,31.53,31.95,31.35,31.78,774664,0
+FTDR.US,D,20230516,000000,31.65,31.92,31.38,31.54,467256,0
+FTDR.US,D,20230517,000000,31.63,31.83,31.34,31.4,557845,0
+FTDR.US,D,20230518,000000,31.29,31.65,31.21,31.3,821294,0
+FTDR.US,D,20230519,000000,31.54,31.54,30.83,31.03,2503998,0
+FTDR.US,D,20230522,000000,31.11,31.38,30.56,30.72,1064561,0
+FTDR.US,D,20230523,000000,30.69,31.47,30.25,31.35,1086598,0
+FTDR.US,D,20230524,000000,31.31,31.49,30.9,31.36,561319,0
+FTDR.US,D,20230525,000000,31.38,31.7,31.16,31.42,337737,0
+FTDR.US,D,20230526,000000,31.4,31.77,31.25,31.28,691282,0
+FTDR.US,D,20230530,000000,31.32,31.73,30.68,30.72,2218829,0
+FTDR.US,D,20230531,000000,30.66,31.09,30.29,30.83,954392,0
+FTDR.US,D,20230601,000000,30.97,31.67,30.96,31.49,574833,0
+FTDR.US,D,20230602,000000,31.55,32.33,31.285,31.88,955354,0
+FTDR.US,D,20230605,000000,31.47,31.83,31.09,31.39,806153,0
+FTDR.US,D,20230606,000000,31.3,32.45,30.76,32.19,826628,0
+FTDR.US,D,20230607,000000,32.31,32.8,32.05,32.18,691043,0
+FTDR.US,D,20230608,000000,32.02,32.17,31.63,31.94,532883,0
+FTDR.US,D,20230609,000000,31.91,32.22,31.63,31.84,957082,0
+FTDR.US,D,20230612,000000,31.83,32.13,31.45,31.81,590559,0
+FTDR.US,D,20230613,000000,32,32.29,31.29,31.55,805840,0
+FTDR.US,D,20230614,000000,31.66,31.76,31.15,31.28,637208,0
+FTDR.US,D,20230615,000000,31.18,31.38,30.77,30.95,2791186,0
+FTDR.US,D,20230616,000000,31.28,31.57,30.67,31.19,3962871,0
+FTDR.US,D,20230620,000000,31.19,31.49,30.81,31.06,1383089,0
+FTDR.US,D,20230621,000000,31.08,31.52,30.74,31.26,538030,0
+FTDR.US,D,20230622,000000,31.28,32.89,30.97,31.14,507981,0
+FTDR.US,D,20230623,000000,30.8,31.115,30.55,30.93,4809868,0
+FTDR.US,D,20230626,000000,31.15,31.49,30.69,31.1,1737714,0
+FTDR.US,D,20230627,000000,31.21,31.95,31.165,31.67,444544,0
+FTDR.US,D,20230628,000000,31.7,31.7,31.02,31.23,809290,0
+FTDR.US,D,20230629,000000,31.28,31.505,31.16,31.37,902024,0
+FTDR.US,D,20230630,000000,31.49,32.085,31.32,31.9,528678,0
+FTDR.US,D,20230703,000000,31.8,32.02,31.6,31.85,320592,0
+FTDR.US,D,20230705,000000,31.82,31.895,31.46,31.85,557917,0
+FTDR.US,D,20230706,000000,31.62,31.99,31.475,31.96,619575,0
+FTDR.US,D,20230707,000000,32.37,33.14,32.34,32.82,601358,0
+FTDR.US,D,20230710,000000,32.83,33.28,32.77,33.1,389994,0
+FTDR.US,D,20230711,000000,33.11,33.51,33.11,33.45,375758,0
+FTDR.US,D,20230712,000000,33.74,34.24,33.63,33.98,621942,0
+FTDR.US,D,20230713,000000,34.13,34.24,33.89,34.11,919681,0
+FTDR.US,D,20230714,000000,34,34.18,33.76,34.04,391285,0
+FTDR.US,D,20230717,000000,34.08,34.43,34.08,34.26,504472,0
+FTDR.US,D,20230718,000000,34.26,34.57,34.17,34.56,537422,0
+FTDR.US,D,20230719,000000,34.58,34.98,34.56,34.7,903044,0
+FTDR.US,D,20230720,000000,34.63,34.78,34.04,34.35,1179864,0
+FTDR.US,D,20230721,000000,34.58,35.01,34.38,34.4,484260,0
+FTDR.US,D,20230724,000000,34.39,34.52,33.78,34,712650,0
+FTDR.US,D,20230725,000000,34.02,34.67,34.02,34.29,381568,0
+FTDR.US,D,20230726,000000,34.2,34.58,34.14,34.49,333249,0
+FTDR.US,D,20230727,000000,34.62,34.8,34.12,34.33,364228,0
+FTDR.US,D,20230728,000000,34.49,34.8,34.335,34.53,306909,0
+FTDR.US,D,20230731,000000,34.53,34.96,34.52,34.92,387045,0
+FTDR.US,D,20230801,000000,34.77,34.96,34.4331,34.93,467827,0
+FTDR.US,D,20230802,000000,37.2,38.97,36.725,36.93,1905798,0
+FTDR.US,D,20230803,000000,37.11,37.47,36.8,36.9,703834,0
+FTDR.US,D,20230804,000000,37.32,37.56,36.67,37,774059,0
+FTDR.US,D,20230807,000000,37.21,37.5,36.48,36.53,644395,0
+FTDR.US,D,20230808,000000,36.44,36.49,35.35,35.58,1337624,0
+FTDR.US,D,20230809,000000,35.51,35.5376,34.39,34.5,1017488,0
+FTDR.US,D,20230810,000000,34.68,34.84,34.34,34.47,787342,0
+FTDR.US,D,20230811,000000,34.26,34.9212,34.03,34.56,644786,0
+FTDR.US,D,20230814,000000,34.46,34.86,34.245,34.71,751358,0
+FTDR.US,D,20230815,000000,34.61,35.295,34.29,34.33,594183,0
+FTDR.US,D,20230816,000000,34.31,34.5242,33.76,33.85,544697,0
+FTDR.US,D,20230817,000000,33.86,34.04,32.8,32.85,674403,0
+FTDR.US,D,20230818,000000,32.59,32.98,32.49,32.8,607121,0
+FTDR.US,D,20230821,000000,32.83,33.01,32.4,32.43,386374,0
+FTDR.US,D,20230822,000000,32.37,32.7,32.225,32.44,615472,0
+FTDR.US,D,20230823,000000,32.51,32.68,32.21,32.36,379555,0
+FTDR.US,D,20230824,000000,32.21,32.46,32.04,32.17,800228,0
+FTDR.US,D,20230825,000000,32.29,32.67,32.07,32.42,854069,0
+FTDR.US,D,20230828,000000,32.5,32.87,32.5,32.66,425548,0
+FTDR.US,D,20230829,000000,32.54,33.5,32.46,33.33,608429,0
+FTDR.US,D,20230830,000000,33.27,33.63,33.07,33.12,472879,0
+FTDR.US,D,20230831,000000,32.89,33.18,32.8,32.82,643466,0
+FTDR.US,D,20230901,000000,32.92,33.38,32.89,33.26,485069,0
+FTDR.US,D,20230905,000000,33.04,33.15,32.43,32.54,672314,0
+FTDR.US,D,20230906,000000,32.48,32.6799,32.18,32.34,420411,0
+FTDR.US,D,20230907,000000,32.25,32.25,31.76,32.04,729073,0
+FTDR.US,D,20230908,000000,32.06,32.35,31.95,32.13,476580,0
+FTDR.US,D,20230911,000000,32.3,32.445,31.83,32.14,609880,0
+FTDR.US,D,20230912,000000,32.09,32.21,31.73,32.09,439583,0
+FTDR.US,D,20230913,000000,32.19,32.19,31.54,31.72,530696,0
+FTDR.US,D,20230914,000000,31.82,32.575,31.52,31.62,472904,0
+FTDR.US,D,20230915,000000,31.55,31.72,30.9,31.23,1896268,0
+FTDR.US,D,20230918,000000,31.27,31.47,31.06,31.2,421802,0
+FTDR.US,D,20230919,000000,31.13,31.29,30.74,31.03,429891,0
+FTDR.US,D,20230920,000000,31.06,31.46,31.06,31.12,430633,0
+FTDR.US,D,20230921,000000,30.9,30.98,30.5,30.55,430466,0
+FTDR.US,D,20230922,000000,30.6,30.805,30.48,30.55,519445,0
+FTDR.US,D,20230925,000000,30.34,30.62,30.06,30.08,404970,0
+FTDR.US,D,20230926,000000,29.91,30.1993,29.81,29.88,400647,0
+FTDR.US,D,20230927,000000,29.92,30.53,29.92,30.49,472128,0
+FTDR.US,D,20230928,000000,30.49,32.2398,30.49,31.2,684688,0
+FTDR.US,D,20230929,000000,31.25,31.41,30.43,30.59,783630,0
+FTDR.US,D,20231002,000000,30.66,30.69,29.96,30.22,544384,0
+FTDR.US,D,20231003,000000,29.91,29.91,28.48,28.95,856150,0
+FTDR.US,D,20231004,000000,28.97,29.5199,28.97,29.33,613773,0
+FTDR.US,D,20231005,000000,29.35,29.71,29.15,29.31,817045,0
+FTDR.US,D,20231006,000000,30.57,30.82,30.02,30.61,867182,0
+FTDR.US,D,20231009,000000,30.49,30.79,30.16,30.64,679239,0
+FTDR.US,D,20231010,000000,30.64,31.49,30.64,31.05,739459,0
+FTDR.US,D,20231011,000000,31.24,31.69,31.14,31.48,622568,0
+FTDR.US,D,20231012,000000,31.48,31.705,30.3,30.56,384388,0
+FTDR.US,D,20231013,000000,30.56,30.88,30.53,30.79,542855,0
+FTDR.US,D,20231016,000000,30.98,31.36,30.92,31.1,231114,0
+FTDR.US,D,20231017,000000,31.21,31.46,30.96,30.96,376900,0
+FTDR.US,D,20231018,000000,30.8,30.8,30.1,30.14,368356,0
+FTDR.US,D,20231019,000000,30.14,30.67,29.99,30.29,634309,0
+FTDR.US,D,20231020,000000,30.3,30.775,29.9792,30.32,555793,0
+FTDR.US,D,20231023,000000,30.28,30.475,29.92,29.98,616282,0
+FTDR.US,D,20231024,000000,30.28,30.64,30.13,30.47,624936,0
+FTDR.US,D,20231025,000000,30.11,30.37,29.12,29.98,488973,0
+FTDR.US,D,20231026,000000,30.01,30.05,29.19,29.31,547338,0
+FTDR.US,D,20231027,000000,29.26,29.31,28.255,28.33,511757,0
+FTDR.US,D,20231030,000000,28.59,28.61,28.31,28.43,886193,0
+FTDR.US,D,20231031,000000,28.45,29.17,28.45,28.93,1074902,0
+FTDR.US,D,20231101,000000,32.35,33.705,31.64,33.31,2924296,0
+FTDR.US,D,20231102,000000,33.31,34.05,32.57,32.82,1766840,0
+FTDR.US,D,20231103,000000,33.37,34.03,33.04,33.73,1432922,0
+FTDR.US,D,20231106,000000,33.85,35.11,33.67,35.07,1611845,0
+FTDR.US,D,20231107,000000,35.03,35.985,34.7434,35.57,1006385,0
+FTDR.US,D,20231108,000000,35.48,35.875,34.63,34.72,789201,0
+FTDR.US,D,20231109,000000,34.8,35.015,34.18,34.28,1371529,0
+FTDR.US,D,20231110,000000,34.18,34.43,34.035,34.33,1007548,0
+FTDR.US,D,20231113,000000,34.55,35.16,34.53,34.66,611058,0
+FTDR.US,D,20231114,000000,35.07,35.595,34.96,35.53,1108270,0
+FTDR.US,D,20231115,000000,35.39,35.92,34.56,34.57,1044835,0
+FTDR.US,D,20231116,000000,34.57,34.815,34.05,34.11,591987,0
+FTDR.US,D,20231117,000000,34.28,34.68,34.15,34.17,1002854,0
+FTDR.US,D,20231120,000000,34.27,34.65,34.21,34.56,1088098,0
+FTDR.US,D,20231121,000000,34.54,34.54,33.84,33.87,475128,0
+FTDR.US,D,20231122,000000,34.16,34.42,33.9375,34.14,484803,0
+FTDR.US,D,20231124,000000,34.13,34.29,34,34.22,151456,0
+FTDR.US,D,20231127,000000,34.14,34.97,34,34.7,758297,0
+FTDR.US,D,20231128,000000,34.66,34.66,34.145,34.33,665410,0
+FTDR.US,D,20231129,000000,34.48,34.98,34.35,34.37,544015,0
+FTDR.US,D,20231130,000000,34.37,34.465,33.88,34.33,710737,0
+FTDR.US,D,20231201,000000,34.34,34.67,34.04,34.58,615573,0
+FTDR.US,D,20231204,000000,34.35,35.48,34.35,34.81,1138144,0
+FTDR.US,D,20231205,000000,34.8,35.5,34.74,35.17,1205952,0
+FTDR.US,D,20231206,000000,35.33,35.64,34.83,34.98,962483,0
+FTDR.US,D,20231207,000000,34.99,35.5,34.985,35.29,654652,0
+FTDR.US,D,20231208,000000,35.29,35.668,34.86,34.98,669329,0
+FTDR.US,D,20231211,000000,34.98,35.95,34.98,35.78,735816,0
+FTDR.US,D,20231212,000000,35.68,36.255,35.52,35.96,652940,0
+FTDR.US,D,20231213,000000,36.16,36.51,35.46,36.18,1134837,0
+FTDR.US,D,20231214,000000,36.38,36.47,35.475,35.83,917609,0
+FTDR.US,D,20231215,000000,35.95,35.95,35.52,35.75,2483107,0
+FTDR.US,D,20231218,000000,36.11,36.3197,35.7,36.21,602988,0
+FTDR.US,D,20231219,000000,36.626,36.97,36.36,36.82,915633,0
+FTDR.US,D,20231220,000000,36.8,36.89,35.71,35.8,738293,0
+FTDR.US,D,20231221,000000,36,36.31,35.62,36.17,884627,0
+FTDR.US,D,20231222,000000,36.32,36.41,35.91,36.06,557972,0
+FTDR.US,D,20231226,000000,36.08,36.15,35.64,35.89,370120,0
+FTDR.US,D,20231227,000000,35.78,35.88,35.4024,35.51,402887,0
+FTDR.US,D,20231228,000000,35.36,35.54,34.87,35.33,503420,0
+FTDR.US,D,20231229,000000,35.22,35.57,35.12,35.22,483064,0
+FTDR.US,D,20240102,000000,34.99,34.99,34.03,34.1,648245,0
+FTDR.US,D,20240103,000000,34.04,34.21,33.175,33.2,634052,0
+FTDR.US,D,20240104,000000,33.34,33.72,33.17,33.51,512003,0
+FTDR.US,D,20240105,000000,33.49,33.64,33.015,33.03,500311,0
+FTDR.US,D,20240108,000000,32.99,33.2,32.61,32.97,567411,0
+FTDR.US,D,20240109,000000,32.73,33,32.68,32.76,467350,0
+FTDR.US,D,20240110,000000,32.74,33.17,32.65,32.91,409890,0
+FTDR.US,D,20240111,000000,32.67,33.005,32.407,32.79,727239,0
+FTDR.US,D,20240112,000000,33.02,33.199,32.541,32.85,396829,0
+FTDR.US,D,20240116,000000,32.46,32.89,32.44,32.89,440325,0
+FTDR.US,D,20240117,000000,32.6,32.85,32.51,32.74,536812,0
+FTDR.US,D,20240118,000000,32.96,33.17,32.79,33.16,343724,0
+FTDR.US,D,20240119,000000,33.26,33.55,32.96,33.33,323996,0
+FTDR.US,D,20240122,000000,33.42,33.63,33.095,33.22,969081,0
+FTDR.US,D,20240123,000000,33.5,33.5,32.94,33.13,422284,0
+FTDR.US,D,20240124,000000,33.52,33.795,33.13,33.38,657202,0
+FTDR.US,D,20240125,000000,33.82,33.82,33.04,33.34,341380,0
+FTDR.US,D,20240126,000000,33.45,33.66,33.27,33.43,408618,0
+FTDR.US,D,20240129,000000,33.27,33.76,33.19,33.6,663160,0
+FTDR.US,D,20240130,000000,33.4,33.72,32.95,33.48,519179,0
+FTDR.US,D,20240131,000000,33.43,33.57,32.64,32.76,636131,0
+FTDR.US,D,20240201,000000,32.79,33.18,32.49,33.17,479324,0
+FTDR.US,D,20240202,000000,32.98,33.18,32.54,33.05,502675,0
+FTDR.US,D,20240205,000000,32.69,32.73,32.34,32.4,521945,0
+FTDR.US,D,20240206,000000,32.28,32.6,32.11,32.37,453734,0
+FTDR.US,D,20240207,000000,32.33,32.33,31.75,32.03,537716,0
+FTDR.US,D,20240208,000000,32.18,32.675,32.03,32.48,1662938,0
+FTDR.US,D,20240209,000000,32.66,33.19,32.56,33.05,709987,0
+FTDR.US,D,20240212,000000,33.02,33.65,32.87,33.61,807237,0
+FTDR.US,D,20240213,000000,32.82,33.76,32.69,33.1,781176,0
+FTDR.US,D,20240214,000000,33.44,33.65,33.03,33.64,1228200,0
+FTDR.US,D,20240215,000000,33.71,33.88,33.08,33.18,909960,0
+FTDR.US,D,20240216,000000,33.05,33.665,32.97,33.14,704886,0
+FTDR.US,D,20240220,000000,32.8,32.98,32.23,32.29,676403,0
+FTDR.US,D,20240221,000000,32.24,32.53,32.025,32.53,653761,0
+FTDR.US,D,20240222,000000,32.51,32.715,32.135,32.49,676154,0
+FTDR.US,D,20240223,000000,32.68,33.36,32.31,32.98,674866,0
+FTDR.US,D,20240226,000000,32.9,33.12,32.6,32.87,998056,0
+FTDR.US,D,20240227,000000,32.99,33.145,32.78,33.03,1056348,0
+FTDR.US,D,20240228,000000,30.2,31.79,29.67,31.12,2213871,0
+FTDR.US,D,20240229,000000,31.59,31.71,30.45,31.36,1530575,0
+FTDR.US,D,20240301,000000,31.2,31.58,30.86,31.14,1140695,0
+FTDR.US,D,20240304,000000,31.22,31.595,30.75,30.77,877462,0
+FTDR.US,D,20240305,000000,30.74,30.95,30.12,30.15,938038,0
+FTDR.US,D,20240306,000000,30.12,30.64,30.11,30.54,717878,0
+FTDR.US,D,20240307,000000,30.8,31.505,30.695,31.41,1242197,0
+FTDR.US,D,20240308,000000,31.61,32.03,31.17,31.5,615853,0
+FTDR.US,D,20240311,000000,31.53,31.76,31.14,31.65,658451,0
+FTDR.US,D,20240312,000000,31.55,31.71,31.465,31.66,690483,0
+FTDR.US,D,20240313,000000,31.55,32.29,31.55,31.9,786033,0
+FTDR.US,D,20240314,000000,31.85,31.94,30.205,30.43,842208,0
+FTDR.US,D,20240315,000000,30.4,30.69,30.2,30.67,1302741,0
+FTDR.US,D,20240318,000000,30.6,31.13,30.22,30.37,1134608,0
+FTDR.US,D,20240319,000000,30.44,30.8,30.3,30.73,542308,0
+FTDR.US,D,20240320,000000,30.55,31.24,30.46,31.19,554699,0
+FTDR.US,D,20240321,000000,31.2,31.93,31,31.66,978397,0
+FTDR.US,D,20240322,000000,31.73,32,31.34,31.95,754880,0
+FTDR.US,D,20240325,000000,32.11,32.2,31.71,31.8,601302,0
+FTDR.US,D,20240326,000000,31.94,32.06,31.65,31.69,623639,0
+FTDR.US,D,20240327,000000,31.98,32.36,31.88,32.31,718585,0
+FTDR.US,D,20240328,000000,32.61,32.83,32.28,32.58,659996,0
+FTDR.US,D,20240401,000000,32.61,32.77,31.95,32.04,610091,0
+FTDR.US,D,20240402,000000,31.76,32.03,31.7,31.81,668432,0
+FTDR.US,D,20240403,000000,31.52,31.695,31.14,31.32,929494,0
+FTDR.US,D,20240404,000000,31.65,31.675,30.79,30.81,764959,0
+FTDR.US,D,20240405,000000,30.81,31.095,30.45,30.75,680375,0
+FTDR.US,D,20240408,000000,30.78,30.94,30.71,30.93,498780,0
+FTDR.US,D,20240409,000000,30.95,31.12,30.645,31.01,1064403,0
+FTDR.US,D,20240410,000000,30.61,30.61,29.95,30.26,830393,0
+FTDR.US,D,20240411,000000,30.31,30.84,30.11,30.44,894237,0
+FTDR.US,D,20240412,000000,30.23,30.59,30.23,30.32,529488,0
+FTDR.US,D,20240415,000000,30.45,30.56,30.2,30.21,737283,0
+FTDR.US,D,20240416,000000,30.15,30.41,29.93,29.95,659070,0
+FTDR.US,D,20240417,000000,30.08,30.1,29.405,29.59,514311,0
+FTDR.US,D,20240418,000000,29.65,30.12,29.65,30.01,674318,0
+FTDR.US,D,20240419,000000,29.9,30.765,29.9,30.47,708822,0
+FTDR.US,D,20240422,000000,30.77,30.85,30.35,30.82,629375,0
+FTDR.US,D,20240423,000000,30.82,31.3,30.8,31.05,560097,0
+FTDR.US,D,20240424,000000,31.04,31.15,30.82,30.92,441484,0
+FTDR.US,D,20240425,000000,30.83,31.03,30.53,30.69,429914,0
+FTDR.US,D,20240426,000000,30.59,31.51,30.31,31.05,808892,0
+FTDR.US,D,20240429,000000,31.29,31.4,31.158,31.28,646466,0
+FTDR.US,D,20240430,000000,31.11,31.23,30.645,30.69,800303,0
+FTDR.US,D,20240501,000000,30.72,31.28,30.57,30.76,723920,0
+FTDR.US,D,20240502,000000,32.51,34.17,31.35,34.02,2405385,0
+FTDR.US,D,20240503,000000,34.5,35.02,33.76,34.65,1038046,0
+FTDR.US,D,20240506,000000,34.848,35.97,34.848,35.95,1074358,0
+FTDR.US,D,20240507,000000,35.85,36.03,35.6,35.94,857781,0
+FTDR.US,D,20240508,000000,35.74,36.255,35.51,36.12,695068,0
+FTDR.US,D,20240509,000000,36.25,36.89,36.25,36.65,583769,0
+FTDR.US,D,20240510,000000,36.79,36.94,36.14,36.15,491468,0
+FTDR.US,D,20240513,000000,36.39,36.64,36.075,36.26,554078,0
+FTDR.US,D,20240514,000000,36.65,36.96,36.41,36.81,686676,0
+FTDR.US,D,20240515,000000,36.92,37.035,36.41,36.59,574895,0
+FTDR.US,D,20240516,000000,36.63,36.745,35.95,35.97,424527,0
+FTDR.US,D,20240517,000000,36.12,36.135,35.74,35.91,460821,0
+FTDR.US,D,20240520,000000,35.89,36.0694,35.32,35.47,524378,0
+FTDR.US,D,20240521,000000,35.43,35.79,35.1305,35.61,510552,0
+FTDR.US,D,20240522,000000,35.58,35.96,35.26,35.45,589421,0
+FTDR.US,D,20240523,000000,35.37,35.37,34.48,34.84,508313,0
+FTDR.US,D,20240524,000000,35.19,35.22,34.79,35.19,468446,0
+FTDR.US,D,20240528,000000,35.35,35.78,34.82,34.98,409545,0
+FTDR.US,D,20240529,000000,34.61,34.94,34.34,34.64,584923,0
+FTDR.US,D,20240530,000000,34.87,35.15,34.76,34.87,419420,0
+FTDR.US,D,20240531,000000,34.97,35.39,34.76,35.37,554255,0
+FTDR.US,D,20240603,000000,35.29,35.7299,35.29,35.5,574882,0
+FTDR.US,D,20240604,000000,35.48,36.98,34.49,36.6,1043208,0
+FTDR.US,D,20240605,000000,36.57,37.77,36.44,37.54,879651,0
+FTDR.US,D,20240606,000000,37.43,37.58,36.31,36.48,667842,0
+FTDR.US,D,20240607,000000,36.06,36.175,35.18,35.43,861879,0
+FTDR.US,D,20240610,000000,35.06,35.18,34.58,34.97,675371,0
+FTDR.US,D,20240611,000000,34.81,34.905,34.33,34.57,775954,0
+FTDR.US,D,20240612,000000,35.33,35.63,34.835,35.07,867403,0
+FTDR.US,D,20240613,000000,34.89,35.06,34.53,34.99,553491,0
+FTDR.US,D,20240614,000000,34.5,34.89,34.38,34.89,522759,0
+FTDR.US,D,20240617,000000,34.79,35.38,34.643,35.19,593330,0
+FTDR.US,D,20240618,000000,35.1,35.5,35.1,35.31,568565,0
+FTDR.US,D,20240620,000000,35.25,35.795,35.1,35.48,643011,0
+FTDR.US,D,20240621,000000,35.33,35.53,34.89,35.5,2034143,0
+FTDR.US,D,20240624,000000,35.57,36.34,35.35,35.78,868014,0
+FTDR.US,D,20240625,000000,36.03,36.03,35.07,35.09,578916,0
+FTDR.US,D,20240626,000000,34.67,34.93,33.76,33.91,895634,0
+FTDR.US,D,20240627,000000,34.11,34.53,33.48,33.8,517271,0
+FTDR.US,D,20240628,000000,34.07,34.18,33.42,33.79,725394,0
+FTDR.US,D,20240701,000000,33.77,34.23,33.24,33.39,536886,0
+FTDR.US,D,20240702,000000,33.49,34.47,33.385,34.12,804725,0
+FTDR.US,D,20240703,000000,34.12,34.49,33.9,34.49,327185,0
+FTDR.US,D,20240705,000000,34.42,34.53,33.9,33.93,552855,0
+FTDR.US,D,20240708,000000,34.27,34.78,33.53,33.54,471604,0
+FTDR.US,D,20240709,000000,33.33,33.64,32.95,33.01,462411,0
+FTDR.US,D,20240710,000000,33.3,33.8,33.18,33.71,793004,0
+FTDR.US,D,20240711,000000,34.29,34.92,33.98,34.9,1546606,0
+FTDR.US,D,20240712,000000,35.47,35.53,34.73,34.75,602894,0
+FTDR.US,D,20240715,000000,35,36,34.6,35.78,886829,0
+FTDR.US,D,20240716,000000,36.2,37.88,36.16,37.81,994080,0
+FTDR.US,D,20240717,000000,37.73,38.66,37.47,37.6,936083,0
+FTDR.US,D,20240718,000000,37.22,38.23,37.01,37.05,518779,0
+FTDR.US,D,20240719,000000,37.29,37.35,36.445,36.68,664071,0
+FTDR.US,D,20240722,000000,36.9,37.5,36.125,37.35,598230,0
+FTDR.US,D,20240723,000000,37.18,38.07,37.18,37.6,711276,0
+FTDR.US,D,20240724,000000,37.42,37.42,36.59,36.6,931931,0
+FTDR.US,D,20240725,000000,36.75,37.19,36.17,36.92,872357,0
+FTDR.US,D,20240726,000000,37.66,38.38,37.2,38.17,559474,0
+FTDR.US,D,20240729,000000,38.23,39.58,38.17,39.53,1127718,0
+FTDR.US,D,20240730,000000,39.54,40.48,39.15,39.69,785076,0
+FTDR.US,D,20240731,000000,39.91,40.13,39.18,39.46,1933030,0
+FTDR.US,D,20240801,000000,42.68,48.22,42.33,44.5,2624030,0
+FTDR.US,D,20240802,000000,44.34,45,43.13,44,1310949,0
+FTDR.US,D,20240805,000000,43,44.62,41.88,43.68,928266,0
+FTDR.US,D,20240806,000000,43.68,45.4057,43.215,44.71,1079742,0
+FTDR.US,D,20240807,000000,45,45.24,43.78,43.83,841111,0
+FTDR.US,D,20240808,000000,44.12,45.76,44.12,44.71,859879,0
+FTDR.US,D,20240809,000000,44.66,45.55,44.48,44.825,648192,0
+FTDR.US,D,20240812,000000,44.61,45.7,44.31,45.16,1025689,0
+FTDR.US,D,20240813,000000,45.34,46.045,45.34,46,881196,0
+FTDR.US,D,20240814,000000,46.18,46.6596,45.47,46.09,842511,0
+FTDR.US,D,20240815,000000,46.46,46.73,46.19,46.63,675387,0
+FTDR.US,D,20240816,000000,46.47,46.79,45.9,46.35,623713,0
+FTDR.US,D,20240819,000000,46.4,47,46.15,46.69,521924,0
+FTDR.US,D,20240820,000000,46.82,47.735,46.79,47.26,791105,0
+FTDR.US,D,20240821,000000,47.28,48.265,47.28,48.22,943845,0
+FTDR.US,D,20240822,000000,48.14,48.44,47.02,47.24,656933,0
+FTDR.US,D,20240823,000000,47.59,48.71,47.44,48.52,612477,0
+FTDR.US,D,20240826,000000,48.77,49.21,48.38,48.49,702653,0
+FTDR.US,D,20240827,000000,48.46,49.1032,48.13,48.6,667222,0
+FTDR.US,D,20240828,000000,48.23,48.57,47.34,47.54,727447,0
+FTDR.US,D,20240829,000000,47.89,48.22,47.49,47.55,613519,0
+FTDR.US,D,20240830,000000,47.63,48.13,47.55,48.08,622877,0
+FTDR.US,D,20240903,000000,47.94,48.55,47.42,47.69,694549,0
+FTDR.US,D,20240904,000000,47.81,48.33,47.19,47.99,467618,0
+FTDR.US,D,20240905,000000,48.25,48.25,47.47,47.88,533949,0
+FTDR.US,D,20240906,000000,48.04,48.3863,47.365,47.59,455738,0
+FTDR.US,D,20240909,000000,47.63,47.93,47.0007,47.47,539983,0
+FTDR.US,D,20240910,000000,47.67,47.73,47.25,47.63,428392,0
+FTDR.US,D,20240911,000000,47.26,47.81,46.49,47.75,589847,0
+FTDR.US,D,20240912,000000,47.79,48.53,47.6,47.63,599344,0
+FTDR.US,D,20240913,000000,48.1,48.31,47.675,47.75,496200,0
+FTDR.US,D,20240916,000000,48,48.9199,47.68,48.39,543871,0
+FTDR.US,D,20240917,000000,48.71,49.36,48.17,48.79,601164,0
+FTDR.US,D,20240918,000000,48.79,49.4,48.32,48.42,565262,0
+FTDR.US,D,20240919,000000,49.4,49.43,48.26,48.88,628288,0
+FTDR.US,D,20240920,000000,48.81,48.95,48.24,48.55,1608332,0
+FTDR.US,D,20240923,000000,48.55,48.845,47.25,47.28,782558,0
+FTDR.US,D,20240924,000000,47.35,48.37,47.24,48.22,703679,0
+FTDR.US,D,20240925,000000,48.2,48.785,47.96,48.54,594386,0
+FTDR.US,D,20240926,000000,48.94,49.12,48.28,48.35,408916,0
+FTDR.US,D,20240927,000000,48.4,49.16,48.37,48.62,411268,0
+FTDR.US,D,20240930,000000,48.59,48.87,47.755,47.99,440044,0
+FTDR.US,D,20241001,000000,47.62,48.1,46.82,47.11,472614,0
+FTDR.US,D,20241002,000000,46.96,47.22,46.57,46.71,398162,0
+FTDR.US,D,20241003,000000,46.53,47.1087,46.23,46.95,562936,0
+FTDR.US,D,20241004,000000,47.41,47.84,47.09,47.78,416005,0
+FTDR.US,D,20241007,000000,47.49,47.67,46.935,47.65,527062,0
+FTDR.US,D,20241008,000000,47.81,48.58,47.77,47.86,404683,0
+FTDR.US,D,20241009,000000,48.03,48.18,47.55,48.13,543960,0
+FTDR.US,D,20241010,000000,47.92,48.78,47.77,48.77,711035,0
+FTDR.US,D,20241011,000000,48.6,49.7,48.6,49.59,771471,0
+FTDR.US,D,20241014,000000,49.44,51.12,49.38,51.09,672212,0
+FTDR.US,D,20241015,000000,51.23,51.88,50.98,51.37,1135258,0
+FTDR.US,D,20241016,000000,51.79,52.49,51.22,51.38,761777,0
+FTDR.US,D,20241017,000000,51.5,52.54,51.4336,52.49,955140,0
+FTDR.US,D,20241018,000000,52.74,53.1,52.315,52.53,858940,0
+FTDR.US,D,20241021,000000,52.22,52.5355,50.975,51.13,423274,0
+FTDR.US,D,20241022,000000,51.08,51.16,49.73,49.94,364804,0
+FTDR.US,D,20241023,000000,49.37,50.653,49.3,50.01,490993,0
+FTDR.US,D,20241024,000000,49.78,50.28,49.49,50.21,470917,0
+FTDR.US,D,20241025,000000,50.39,50.865,49.8,49.97,337565,0
+FTDR.US,D,20241028,000000,50.4,50.54,49.5,49.51,346252,0
+FTDR.US,D,20241029,000000,49.05,49.76,48.69,49.74,434055,0
+FTDR.US,D,20241030,000000,49.74,51.71,49.74,51.57,581973,0
+FTDR.US,D,20241031,000000,51.39,51.5,49.53,49.69,582487,0
+FTDR.US,D,20241101,000000,49.89,50.54,49.295,49.52,582211,0
+FTDR.US,D,20241104,000000,50.15,53.6,47.6904,52.93,1136894,0
+FTDR.US,D,20241105,000000,53.01,55,52.65,54.82,1122006,0
+FTDR.US,D,20241106,000000,56.99,57.495,54.345,57.34,1048430,0
+FTDR.US,D,20241107,000000,56.88,58.17,56.205,56.99,755575,0
+FTDR.US,D,20241108,000000,57.25,58.825,57.01,58.39,581326,0
+FTDR.US,D,20241111,000000,58.69,58.86,57.515,57.76,494994,0
+FTDR.US,D,20241112,000000,57.71,58.47,56.43,56.78,491599,0
+FTDR.US,D,20241113,000000,57.38,57.52,56.33,56.53,448150,0
+FTDR.US,D,20241114,000000,56,56.85,55.175,55.56,377762,0
+FTDR.US,D,20241115,000000,55.35,55.76,54.5515,54.87,397512,0
+FTDR.US,D,20241118,000000,54.95,55.4,54.12,54.29,338258,0
+FTDR.US,D,20241119,000000,54.12,54.33,53.24,54.1,496561,0
+FTDR.US,D,20241120,000000,54.18,56.36,53.955,56.32,430006,0
+FTDR.US,D,20241121,000000,56.79,57.58,56.01,57.44,445060,0
+FTDR.US,D,20241122,000000,57.94,59.01,57.735,58.46,543567,0
+FTDR.US,D,20241125,000000,59.19,60.42,59.075,59.54,599295,0
+FTDR.US,D,20241126,000000,59.04,59.07,57.855,58.63,492172,0
+FTDR.US,D,20241127,000000,58.24,59.14,57.53,58.17,402099,0
+FTDR.US,D,20241129,000000,58.76,59.235,57.965,58.6,293323,0
+FTDR.US,D,20241202,000000,58.89,58.89,56.56,58.23,513949,0
+FTDR.US,D,20241203,000000,58.52,58.57,57.49,58.42,587138,0
+FTDR.US,D,20241204,000000,58.33,59.63,57.755,59.39,403409,0
+FTDR.US,D,20241205,000000,58.57,58.72,56.78,57.27,591233,0
+FTDR.US,D,20241206,000000,57.47,58.99,57.47,58.8,450552,0
+FTDR.US,D,20241209,000000,59,59.26,57.38,57.52,680138,0
+FTDR.US,D,20241210,000000,57.24,59.11,56.995,58.82,728163,0
+FTDR.US,D,20241211,000000,58.76,59.708,57.94,58.61,643272,0
+FTDR.US,D,20241212,000000,57.97,59.81,57.97,59.31,613016,0
+FTDR.US,D,20241213,000000,58.92,59.45,58.49,58.93,423258,0
+FTDR.US,D,20241216,000000,58.81,59.59,57.76,57.77,603840,0
+FTDR.US,D,20241217,000000,57.56,58.11,57.07,57.62,500856,0
+FTDR.US,D,20241218,000000,58.09,58.625,55.43,55.72,629052,0
+FTDR.US,D,20241219,000000,55.85,56.7,55.245,55.41,611667,0
+FTDR.US,D,20241220,000000,54.52,56.54,54.02,56.09,1595884,0
+FTDR.US,D,20241223,000000,56.12,56.78,55.25,55.48,692013,0
+FTDR.US,D,20241224,000000,55.47,56.56,55.47,56.48,245498,0
+FTDR.US,D,20241226,000000,56.07,56.905,56.07,56.82,369176,0
+FTDR.US,D,20241227,000000,56.27,56.69,55.28,55.68,367894,0
+FTDR.US,D,20241230,000000,55.21,55.6799,54.5,54.75,404357,0
+FTDR.US,D,20241231,000000,54.88,55.5,54.66,54.67,329925,0
+FTDR.US,D,20250102,000000,55.17,55.8799,54.79,54.83,440782,0
+FTDR.US,D,20250103,000000,55.05,55.37,54.6,54.89,420171,0
+FTDR.US,D,20250106,000000,54.78,55.74,54.59,55.14,517738,0
+FTDR.US,D,20250107,000000,55.09,55.43,54.21,55.05,711224,0
+FTDR.US,D,20250108,000000,54.88,57.19,54.57,56.68,735347,0
+FTDR.US,D,20250110,000000,55.54,56.12,54.69,55.49,595952,0
+FTDR.US,D,20250113,000000,54.64,55.69,52.65,55.68,673893,0
+FTDR.US,D,20250114,000000,56.5,57.63,55.9,56.39,1866519,0
+FTDR.US,D,20250115,000000,57.19,57.88,56.13,56.27,825479,0
+FTDR.US,D,20250116,000000,56.54,57.36,56.055,57.05,591180,0
+FTDR.US,D,20250117,000000,57.39,58.75,57.39,58.53,537025,0
+FTDR.US,D,20250121,000000,58.7,59.75,58.367,58.91,577445,0
+FTDR.US,D,20250122,000000,58.81,59.45,58.305,58.38,407788,0
+FTDR.US,D,20250123,000000,58.06,58.54,57.39,57.96,519150,0
+FTDR.US,D,20250124,000000,57.94,58.525,57.7,58.45,451159,0
+FTDR.US,D,20250127,000000,57.93,61.13,57.21,61.11,795340,0
+FTDR.US,D,20250128,000000,61.34,62,60.25,61.33,722185,0
+FTDR.US,D,20250129,000000,61.14,62.5,61.01,62.39,673732,0
+FTDR.US,D,20250130,000000,62.82,63.4875,61.66,61.92,524770,0
+FTDR.US,D,20250131,000000,61.64,62.22,59.25,59.88,1082791,0
+FTDR.US,D,20250203,000000,57.57,59.23,57.41,58.19,1293813,0
+FTDR.US,D,20250204,000000,58.15,59.815,57.67,59.73,734279,0
+FTDR.US,D,20250205,000000,60.18,61.64,60.18,60.84,586396,0
+FTDR.US,D,20250206,000000,60.87,61.07,59,59.58,465547,0
+FTDR.US,D,20250207,000000,59.64,60.2,58.78,58.92,380700,0
+FTDR.US,D,20250210,000000,59.06,59.75,57.71,57.85,396208,0
+FTDR.US,D,20250211,000000,57.55,58.915,57.55,58.25,350754,0
+FTDR.US,D,20250212,000000,57.14,58.075,56.43,57.75,452676,0
+FTDR.US,D,20250213,000000,58.24,59.12,57.9401,58.86,322718,0
+FTDR.US,D,20250214,000000,59.32,60.1923,59.2,59.46,423154,0
+FTDR.US,D,20250218,000000,59.66,59.82,58.22,59.37,596627,0
+FTDR.US,D,20250219,000000,58.8,58.93,58.18,58.19,745162,0
+FTDR.US,D,20250220,000000,58.01,58.555,57.575,58.42,481658,0
+FTDR.US,D,20250221,000000,58.93,58.96,56.87,57.1,602244,0
+FTDR.US,D,20250224,000000,57.52,58,56.39,57.33,475849,0
+FTDR.US,D,20250225,000000,57.76,58.84,57.305,57.55,701780,0
+FTDR.US,D,20250226,000000,57.25,59.17,57.05,57.17,809000,0
+FTDR.US,D,20250227,000000,56,56.975,46,46.21,2249371,0
+FTDR.US,D,20250228,000000,45.98,46,42.91,45.48,2642337,0
+FTDR.US,D,20250303,000000,45.5,45.52,40.395,40.67,1803009,0
+FTDR.US,D,20250304,000000,40.87,42.27,40.555,42.07,1596483,0
+FTDR.US,D,20250305,000000,41.74,42.81,41.45,42.05,1115894,0
+FTDR.US,D,20250306,000000,41.92,42.63,40.7,40.73,898623,0
+FTDR.US,D,20250307,000000,40.59,41.3,39.04,39.44,1079145,0
+FTDR.US,D,20250310,000000,38.96,39.7,37.98,38.41,872581,0
+FTDR.US,D,20250311,000000,38.24,39.13,37.42,37.91,907798,0
+FTDR.US,D,20250312,000000,38.91,39.235,38.005,38.81,1072681,0
+FTDR.US,D,20250313,000000,39.4,39.4,37.05,37.2,976037,0
+FTDR.US,D,20250314,000000,37.37,38.5,37.37,38.4,759211,0
+FTDR.US,D,20250317,000000,38.29,38.7,37.76,37.87,571751,0
+FTDR.US,D,20250318,000000,37.46,37.46,36.785,37.07,614105,0
+FTDR.US,D,20250319,000000,37.18,38.295,36.78,37.84,764005,0
+FTDR.US,D,20250320,000000,37.32,38.44,37.32,37.8,442802,0
+FTDR.US,D,20250321,000000,37.31,38.32,37,38.09,1298987,0
+FTDR.US,D,20250324,000000,38.9,39.25,38.5,39.16,544656,0
+FTDR.US,D,20250325,000000,39.26,39.4895,37.69,38,708158,0
+FTDR.US,D,20250326,000000,38.36,38.71,37.465,37.75,949674,0
+FTDR.US,D,20250327,000000,37.76,38.23,37.345,38.04,730066,0
+FTDR.US,D,20250328,000000,37.89,38.05,37.295,38.03,617594,0
+FTDR.US,D,20250331,000000,37.57,38.6,37.12,38.42,776322,0
+FTDR.US,D,20250401,000000,38.39,39.305,38.195,39.3,742740,0
+FTDR.US,D,20250402,000000,38.78,39.965,38.78,39.67,703355,0
+FTDR.US,D,20250403,000000,37.5,38.36,36.66,37.5,811712,0
+FTDR.US,D,20250404,000000,35.65,38.31,35.61,37.96,1576036,0
+FTDR.US,D,20250407,000000,36.34,40.14,36.03,38.23,2133840,0
+FTDR.US,D,20250408,000000,39.07,39.5025,36.795,37.35,1975024,0
+FTDR.US,D,20250409,000000,37.13,40.065,36.855,39.73,1866629,0
+FTDR.US,D,20250410,000000,38.85,40.51,38.06,39.6,1313285,0
+FTDR.US,D,20250411,000000,39.44,40.025,37.825,39.92,797552,0
+FTDR.US,D,20250414,000000,40.64,40.64,39.34,40.32,637613,0
+FTDR.US,D,20250415,000000,40.28,40.86,39.52,40.05,657216,0
+FTDR.US,D,20250416,000000,39.92,40.21,38.47,39.06,853775,0
+FTDR.US,D,20250417,000000,38.96,39.9,38.42,39.64,1018662,0
+FTDR.US,D,20250421,000000,39.5,39.795,39.11,39.64,740287,0
+FTDR.US,D,20250422,000000,39.05,40.02,38.755,39.94,796811,0
+FTDR.US,D,20250423,000000,40.84,41.54,40.28,40.51,744046,0
+FTDR.US,D,20250424,000000,40.48,40.93,40.155,40.48,628253,0
+FTDR.US,D,20250425,000000,40.43,41.12,40.43,41.055,443022,0
+FTDR.US,D,20250428,000000,40.92,41.27,40,40.75,674402,0
+FTDR.US,D,20250429,000000,40.53,41.2,40.37,41.18,674373,0
+FTDR.US,D,20250430,000000,40.47,41.22,40.11,41.11,972602,0
+FTDR.US,D,20250501,000000,48.73,50.7899,45.52,46.53,2628262,0
+FTDR.US,D,20250502,000000,46.89,51.55,46.89,51.5,1525397,0
+FTDR.US,D,20250505,000000,51.49,52.98,51.0675,52.31,1117150,0
+FTDR.US,D,20250506,000000,51.75,53.55,51.75,53.44,841680,0
+FTDR.US,D,20250507,000000,52.635,53.97,52.59,53.01,973528,0
+FTDR.US,D,20250508,000000,53.65,53.825,52.78,53.47,593366,0
+FTDR.US,D,20250509,000000,52.82,53.625,52.82,53.12,518354,0
+FTDR.US,D,20250512,000000,55,55.334,54.01,54.74,625824,0
+FTDR.US,D,20250513,000000,54.9,54.9,54.22,54.27,660153,0
+FTDR.US,D,20250514,000000,54.3,54.51,53.835,54.07,682306,0
+FTDR.US,D,20250515,000000,54.08,55.105,54,55.05,690628,0
+FTDR.US,D,20250516,000000,54.95,55.6,54.685,55.3,451289,0
+FTDR.US,D,20250519,000000,54.99,55.407,50.51,55.28,338331,0
+FTDR.US,D,20250520,000000,55.01,55.03,52.775,54.32,328991,0
+FTDR.US,D,20250521,000000,53.73,53.985,52.785,52.97,400952,0
+FTDR.US,D,20250522,000000,52.69,53.995,52.52,53.7,415510,0
+FTDR.US,D,20250523,000000,52.9,53.9397,52.575,53.53,377936,0
+FTDR.US,D,20250527,000000,54.16,55.11,53.82,54.97,578541,0
+FTDR.US,D,20250528,000000,54.87,55.05,54.31,55.01,445624,0
+FTDR.US,D,20250529,000000,55.19,55.425,54.2,54.66,774617,0
+FTDR.US,D,20250530,000000,54.25,55.4,54.11,55.01,696884,0
+FTDR.US,D,20250602,000000,54.93,56.59,54.665,56.5,654188,0
+FTDR.US,D,20250603,000000,56.63,57.415,55.745,56.84,562978,0
+FTDR.US,D,20250604,000000,56.54,57.4,56.54,57.14,347450,0
+FTDR.US,D,20250605,000000,56.88,57.37,56.74,56.95,427071,0
+FTDR.US,D,20250606,000000,57.49,58.035,57.02,57.94,453099,0
+FTDR.US,D,20250609,000000,57.9,58.17,56.86,57.2,459485,0
+FTDR.US,D,20250610,000000,57.21,57.265,56,56.73,517599,0
+FTDR.US,D,20250611,000000,56.91,57.185,56.15,56.2,428017,0
+FTDR.US,D,20250612,000000,56.29,56.98,55.9401,56.91,393487,0
+FTDR.US,D,20250613,000000,55.95,56.6,55.53,56.43,412640,0
+FTDR.US,D,20250616,000000,56.69,57.55,56.37,57.4,430606,0
+FTDR.US,D,20250617,000000,56.9,57.4927,56.61,56.74,448462,0
+FTDR.US,D,20250618,000000,56.86,57.655,56.48,57.56,481088,0
+FTDR.US,D,20250620,000000,57.67,58.7794,57.45,58.55,1332387,0
+FTDR.US,D,20250623,000000,58.6,59.36,58.0302,59.03,658533,0
+FTDR.US,D,20250624,000000,59.62,59.77,58.76,59.68,637686,0
+FTDR.US,D,20250625,000000,59.42,59.94,57.77,57.87,547629,0
+FTDR.US,D,20250626,000000,57.85,58.2,55.51,57.87,770622,0
+FTDR.US,D,20250627,000000,57.88,58.92,57.41,58.59,1028078,0
+FTDR.US,D,20250630,000000,58.61,59.22,58.5,58.94,489630,0
+FTDR.US,D,20250701,000000,58.56,59.79,58.43,58.95,505996,0
+FTDR.US,D,20250702,000000,58.6,59.31,58.06,58.4,462760,0
+FTDR.US,D,20250703,000000,58.9,59.95,58.72,59.93,424281,0
+FTDR.US,D,20250707,000000,58.93,59.89,58.63,58.75,650416,0
+FTDR.US,D,20250708,000000,58.75,59.19,57.35,57.61,779591,0
+FTDR.US,D,20250709,000000,57.72,58.0499,56.47,57.99,592615,0
+FTDR.US,D,20250710,000000,57.58,59.06,57.58,58.38,467787,0
+FTDR.US,D,20250711,000000,58.16,58.315,57.17,58.01,384716,0
+FTDR.US,D,20250714,000000,57.88,58.64,57.75,58.45,383755,0
+FTDR.US,D,20250715,000000,58.78,58.78,57.29,57.32,431958,0
+FTDR.US,D,20250716,000000,57.86,58.6,57.25,57.97,405907,0
+FTDR.US,D,20250717,000000,57.88,58.64,57.88,58.19,497413,0
+FTDR.US,D,20250718,000000,58.6,58.73,57.73,57.78,578455,0
+FTDR.US,D,20250721,000000,57.75,57.965,56.4,57.33,596443,0
+FTDR.US,D,20250722,000000,57.36,58.57,56.71,58.23,616006,0
+FTDR.US,D,20250723,000000,58.26,59.725,57.85,59.66,502171,0
+FTDR.US,D,20250724,000000,59.48,59.52,58.52,58.69,480937,0
+FTDR.US,D,20250725,000000,59.2,59.54,58.855,58.98,411929,0
+FTDR.US,D,20250728,000000,59.09,59.33,58.4,58.5,473633,0
+FTDR.US,D,20250729,000000,58.82,59.63,58.34,58.38,660396,0
+FTDR.US,D,20250730,000000,58.26,59.17,57.876,58.36,677797,0
+FTDR.US,D,20250731,000000,57.89,58.83,56.89,58.5,777018,0
+FTDR.US,D,20250801,000000,58.25,58.51,57.63,58.1,764190,0
+FTDR.US,D,20250804,000000,58.39,60,57.81,58.49,699352,0
+FTDR.US,D,20250805,000000,64.61,64.91,50.75,56.16,1946756,0
+FTDR.US,D,20250806,000000,56.35,57.66,56.18,56.92,787987,0
+FTDR.US,D,20250807,000000,56.87,57.24,55.79,56.32,926406,0
+FTDR.US,D,20250808,000000,56.36,56.51,54.85,54.88,525542,0
+FTDR.US,D,20250811,000000,55.23,56.59,55.23,56.04,990288,0
+FTDR.US,D,20250812,000000,56.09,57.115,56.09,57.01,553259,0
+FTDR.US,D,20250813,000000,57.65,60,57.375,59.67,883692,0
+FTDR.US,D,20250814,000000,59.18,59.44,57.98,59.07,680050,0
+FTDR.US,D,20250815,000000,59.33,59.49,58.765,58.89,656948,0
+FTDR.US,D,20250818,000000,58.96,59.565,58.5101,59.52,604326,0
+FTDR.US,D,20250819,000000,59.66,60.6199,59.66,60.3,468359,0
+FTDR.US,D,20250820,000000,60.1,60.34,58.5,58.86,680585,0
+FTDR.US,D,20250821,000000,58.71,59.16,58.235,58.67,433544,0
+FTDR.US,D,20250822,000000,59.03,60.58,58.54,59.755,624663,0
+FTDR.US,D,20250825,000000,59.46,60.415,59.46,60.05,538217,0
+FTDR.US,D,20250826,000000,59.9,61.09,59.0901,60.86,490724,0
+FTDR.US,D,20250827,000000,60.5,62.14,60.16,62,511583,0
+FTDR.US,D,20250828,000000,61.47,62.37,60.291,60.38,634008,0
+FTDR.US,D,20250829,000000,60.74,60.93,60.13,60.75,774757,0
+FTDR.US,D,20250902,000000,59.74,62.04,59.52,61.91,709365,0
+FTDR.US,D,20250903,000000,61.32,62.18,60.37,62.15,906125,0
+FTDR.US,D,20250904,000000,62.58,63.565,61.72,63.29,742583,0
+FTDR.US,D,20250905,000000,63.22,63.79,62.26,63.05,568282,0
+FTDR.US,D,20250908,000000,63.36,65.38,61.66,65.27,849597,0
+FTDR.US,D,20250909,000000,65.17,65.46,63.66,65.34,913945,0
+FTDR.US,D,20250910,000000,65.25,65.44,63.31,63.35,760751,0
+FTDR.US,D,20250911,000000,63.84,67.26,63.63,67.24,844713,0
+FTDR.US,D,20250912,000000,66.65,67.175,66.03,66.3,520031,0
+FTDR.US,D,20250915,000000,66.54,66.7,65.33,65.6,376597,0
+FTDR.US,D,20250916,000000,65,65.66,64.19,65.37,471982,0
+FTDR.US,D,20250917,000000,65.85,67.5525,65.315,66.54,514518,0
+FTDR.US,D,20250918,000000,66.75,67.53,66.37,67.08,518649,0
+FTDR.US,D,20250919,000000,67.5,67.5,66.18,66.88,1714947,0
+FTDR.US,D,20250922,000000,67.08,68.175,66.635,68.04,556629,0
+FTDR.US,D,20250923,000000,68.12,68.86,67.725,67.77,553634,0
+FTDR.US,D,20250924,000000,67.53,68.05,65.89,66.5,572095,0
+FTDR.US,D,20250925,000000,66.5,66.975,65.8,66.76,363582,0
+FTDR.US,D,20250926,000000,66.7,67.61,66.3,66.96,597602,0
+FTDR.US,D,20250929,000000,67.3,67.45,66.35,66.68,402465,0
+FTDR.US,D,20250930,000000,66.68,67.44,66.285,67.29,355498,0
+FTDR.US,D,20251001,000000,66.69,67.45,66.03,67.37,412407,0
+FTDR.US,D,20251002,000000,67.27,68.49,66.82,68.32,399503,0
+FTDR.US,D,20251003,000000,68.42,69.36,68.385,68.72,371053,0
+FTDR.US,D,20251006,000000,68.48,69,67.12,67.14,466465,0
+FTDR.US,D,20251007,000000,66.74,67.2032,64.81,65.14,495806,0
+FTDR.US,D,20251008,000000,65.47,65.896,64.975,65.85,272753,0
+FTDR.US,D,20251009,000000,65.38,65.93,65.03,65.31,291076,0
+FTDR.US,D,20251010,000000,65.32,65.74,64.235,64.53,355073,0
+FTDR.US,D,20251013,000000,64.34,65.35,64.34,65.2,265275,0
+FTDR.US,D,20251014,000000,64.92,66.51,64.825,66.35,319443,0
+FTDR.US,D,20251015,000000,66.825,67.23,65.645,65.74,450432,0
+FTDR.US,D,20251016,000000,65.25,65.97,64.205,64.73,507906,0
+FTDR.US,D,20251017,000000,64.67,65.955,64.3,65.9,563655,0
+FTDR.US,D,20251020,000000,66.03,66.67,65.425,66.27,213057,0
+FTDR.US,D,20251021,000000,66.32,67.68,66.04,67.4,281620,0
+FTDR.US,D,20251022,000000,67.69,68.22,66.78,67.82,438845,0
+FTDR.US,D,20251023,000000,67.51,69.64,67.44,69.38,390540,0
+FTDR.US,D,20251024,000000,69.32,70.135,68.71,68.83,328858,0
+FTDR.US,D,20251027,000000,68.78,69.27,68.39,68.84,268814,0
+FTDR.US,D,20251028,000000,68.35,68.91,67.62,68.12,493540,0
+FTDR.US,D,20251029,000000,67.62,67.685,64.99,66.17,586848,0
+FTDR.US,D,20251030,000000,66.12,68.8625,65.34,67.22,975981,0
+FTDR.US,D,20251031,000000,66.27,66.5,65.6,66.43,528832,0
+FTDR.US,D,20251103,000000,66.62,66.72,65.085,65.47,797578,0
+FTDR.US,D,20251104,000000,65.09,65.98,64.0101,65.74,793164,0
+FTDR.US,D,20251105,000000,61.05,63.545,52.19,55.26,1832240,0
+FTDR.US,D,20251106,000000,55.26,55.43,49.15,49.38,1160051,0
+FTDR.US,D,20251107,000000,49.54,50.93,48.65,50.42,1016323,0
+FTDR.US,D,20251110,000000,50.52,51.02,48.47,49.88,902419,0
+FTDR.US,D,20251111,000000,49.85,51.95,49.815,51.59,823267,0
+FTDR.US,D,20251112,000000,51.54,52.67,51.24,51.28,1139924,0
+FTDR.US,D,20251113,000000,51.36,51.62,50.56,51.51,690745,0
+FTDR.US,D,20251114,000000,51.25,51.62,50.655,51.14,540520,0
+FTDR.US,D,20251117,000000,51.14,51.2,48.94,49.1,774020,0
+FTDR.US,D,20251118,000000,49.16,50.09,48.995,49.47,525742,0
+FTDR.US,D,20251119,000000,49.74,50.62,48.9,50.01,608714,0
+FTDR.US,D,20251120,000000,50.61,51.13,49.43,49.52,461655,0
+FTDR.US,D,20251121,000000,49.75,52.6,49.575,51.75,1146960,0
+FTDR.US,D,20251124,000000,51.32,52.53,51.2201,52.51,668826,0
+FTDR.US,D,20251125,000000,52.66,54.27,52.66,53.94,751359,0
+FTDR.US,D,20251126,000000,53.93,55,53.66,53.84,861487,0
+FTDR.US,D,20251128,000000,53.84,54.48,53.71,53.93,348929,0
+FTDR.US,D,20251201,000000,53.11,53.895,52.97,53.38,624185,0
+FTDR.US,D,20251202,000000,53.76,54.31,52.66,52.76,834182,0
+FTDR.US,D,20251203,000000,53.19,53.44,52.11,52.58,654935,0
+FTDR.US,D,20251204,000000,52.42,54.09,51.835,53.28,729910,0
+FTDR.US,D,20251205,000000,53.37,54.1,52.77,53.07,647097,0
+FTDR.US,D,20251208,000000,53.1,53.23,51.75,52.04,589103,0
+FTDR.US,D,20251209,000000,52.04,53.83,51.71,53.26,491417,0
+FTDR.US,D,20251210,000000,53.22,54.635,52.92,53.99,578885,0
+FTDR.US,D,20251211,000000,54.31,55.03,54.23,54.87,429482,0
+FTDR.US,D,20251212,000000,55,55.85,54.36,54.71,858374,0
+FTDR.US,D,20251215,000000,55.03,55.87,54.73,55.55,712618,0
+FTDR.US,D,20251216,000000,55.77,56.6,55.69,55.92,593402,0
+FTDR.US,D,20251217,000000,55.82,56.405,55.2,55.67,608668,0
+FTDR.US,D,20251218,000000,56.05,56.84,55.83,56.75,695890,0
+FTDR.US,D,20251219,000000,56.29,57.07,55.845,56.79,1278571,0
+FTDR.US,D,20251222,000000,56.54,58.13,56.54,58.06,514602,0
+FTDR.US,D,20251223,000000,57.96,58.1,57.48,57.95,525928,0
+FTDR.US,D,20251224,000000,57.79,58.66,57.54,57.88,507684,0
+FTDR.US,D,20251226,000000,57.8,58.65,57.57,58.61,356654,0
+FTDR.US,D,20251229,000000,58.5,58.6,57.7,58.46,498074,0
+FTDR.US,D,20251230,000000,58.29,58.795,58.05,58.35,497475,0
+FTDR.US,D,20251231,000000,58.16,58.57,57.41,57.69,480339,0
+FTDR.US,D,20260102,000000,57.37,58.3299,56.43,57.04,466100,0
+FTDR.US,D,20260105,000000,56.62,59.31,56.4,58.73,502865,0
+FTDR.US,D,20260106,000000,58.49,58.5,56.88,57.85,552869,0
+FTDR.US,D,20260107,000000,57.89,58.88,57.84,58.47,441174,0
+FTDR.US,D,20260108,000000,57.89,60.58,57.705,60.28,456541,0
+FTDR.US,D,20260109,000000,60.14,61.86,59.86,61.26,482553,0
+FTDR.US,D,20260112,000000,60.74,61.34,59.985,60.33,415886,0
+FTDR.US,D,20260113,000000,60.64,61.01,59.45,59.95,381127,0
+FTDR.US,D,20260114,000000,59.58,61.08,59.15,60.54,527435,0
+FTDR.US,D,20260115,000000,60.8,62.17,60.54,60.7,653119,0
+FTDR.US,D,20260116,000000,60.39,60.775,59.32,59.78,676883,0
+FTDR.US,D,20260120,000000,58.63,59.91,56.9381,58.35,689012,0
+FTDR.US,D,20260121,000000,58.84,60.83,58.585,60.77,502237,0
+FTDR.US,D,20260122,000000,60.87,61.72,59.61,59.66,438860,0
+FTDR.US,D,20260123,000000,59.53,59.53,57.72,57.99,351100,0
+FTDR.US,D,20260126,000000,58.61,59.19,57.54,59.155,538394,0
+FTDR.US,D,20260127,000000,58.87,59.81,58.53,59.32,326011,0
+FTDR.US,D,20260128,000000,59.43,60.09,58.245,59.81,532178,0
+FTDR.US,D,20260129,000000,60.07,60.68,58.765,59.17,512776,0
+FTDR.US,D,20260130,000000,58.25,60.12,58.25,59.11,587007,0
+FTDR.US,D,20260202,000000,59.11,59.355,58.24,58.38,486917,0
+FTDR.US,D,20260203,000000,57.93,58.455,56.56,58.09,613273,0
+FTDR.US,D,20260204,000000,58.09,58.99,56.84,56.91,520867,0
+FTDR.US,D,20260205,000000,57.43,58.1,56.89,57.14,488388,0
+FTDR.US,D,20260206,000000,59.6,59.6,56.76,57.33,498093,0
+FTDR.US,D,20260209,000000,57.25,57.81,55.65,55.72,611093,0
+FTDR.US,D,20260210,000000,56.22,57.02,56.04,56.65,373852,0
+FTDR.US,D,20260211,000000,56.6,56.9,54.96,56.28,342325,0
+FTDR.US,D,20260212,000000,56.62,57.52,56,57.14,354733,0
+FTDR.US,D,20260213,000000,57.13,57.57,55.56,56.64,308862,0
+FTDR.US,D,20260217,000000,57.19,58.16,56.76,57.64,339175,0
+FTDR.US,D,20260218,000000,57.845,58.38,57,57.11,544293,0
diff --git a/daily/us/nasdaq stocks/1/fulc.us.txt b/daily/us/nasdaq stocks/1/fulc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c626e2d1b034b4afd81c69437e9ed429b22f9ee2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fulc.us.txt	
@@ -0,0 +1,1657 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FULC.US,D,20190718,000000,14.5,15.94,12.86,13.5,1241204,0
+FULC.US,D,20190719,000000,13.5,13.5,12.05,12.55,330378,0
+FULC.US,D,20190722,000000,12.32,12.95,12.21,12.8,147130,0
+FULC.US,D,20190723,000000,12.93,13.4024,12.26,13.01,152226,0
+FULC.US,D,20190724,000000,12.95,13.39,12.32,13.25,92984,0
+FULC.US,D,20190725,000000,13.25,13.3,12.806,13.25,18309,0
+FULC.US,D,20190726,000000,13.25,14.14,13.2,14.14,83979,0
+FULC.US,D,20190729,000000,14.15,14.99,12.37,14.89,108709,0
+FULC.US,D,20190730,000000,14.9,14.9,14.51,14.75,21523,0
+FULC.US,D,20190731,000000,14.75,14.75,13.58,13.85,34307,0
+FULC.US,D,20190801,000000,14.04,14.99,13.7082,14.74,40564,0
+FULC.US,D,20190802,000000,14.62,14.62,12.3,12.84,59859,0
+FULC.US,D,20190805,000000,12.94,13.29,12.38,12.45,44746,0
+FULC.US,D,20190806,000000,12.61,12.98,12,12.49,30440,0
+FULC.US,D,20190807,000000,12.42,12.85,12.048,12.05,32278,0
+FULC.US,D,20190808,000000,12.5,12.5,11.438,12.5,55580,0
+FULC.US,D,20190809,000000,12.1,12.3,11.25,11.62,54363,0
+FULC.US,D,20190812,000000,11.86,12.55,10.99,11.15,116741,0
+FULC.US,D,20190813,000000,12.2636,12.2636,11.0963,11.31,59748,0
+FULC.US,D,20190814,000000,11.3,11.455,10.08,10.15,53161,0
+FULC.US,D,20190815,000000,10.09,10.38,9.25,9.26,41690,0
+FULC.US,D,20190816,000000,9.55,9.55,8.19,9.04,39279,0
+FULC.US,D,20190819,000000,9.38,11.41,9.02,10.96,135805,0
+FULC.US,D,20190820,000000,10.79,11.81,10.15,11.49,100807,0
+FULC.US,D,20190821,000000,11.21,11.565,10.67,11.36,84452,0
+FULC.US,D,20190822,000000,11.31,11.75,10.71,11.61,68509,0
+FULC.US,D,20190823,000000,11.47,11.47,10.1,10.14,71806,0
+FULC.US,D,20190826,000000,10.4,11.03,9.84,11.03,33369,0
+FULC.US,D,20190827,000000,10.86,11.5,9.98,10.87,54543,0
+FULC.US,D,20190828,000000,10.71,10.71,9.785,10.09,39669,0
+FULC.US,D,20190829,000000,10.26,11,9.9,10.92,46656,0
+FULC.US,D,20190830,000000,10.99,10.99,10.1807,10.76,55667,0
+FULC.US,D,20190903,000000,10.8,11.25,10,10.41,138060,0
+FULC.US,D,20190904,000000,10.67,11.09,10.245,10.99,80066,0
+FULC.US,D,20190905,000000,11.15,11.79,10.6329,11.43,137387,0
+FULC.US,D,20190906,000000,11.69,11.99,11.0677,11.97,81649,0
+FULC.US,D,20190909,000000,12.29,12.29,11.22,11.64,16063,0
+FULC.US,D,20190910,000000,11.45,11.645,10.785,11.2,63238,0
+FULC.US,D,20190911,000000,11.02,11.95,10.35,11.41,38330,0
+FULC.US,D,20190912,000000,11.5,12.05,10.41,10.85,20590,0
+FULC.US,D,20190913,000000,10.9497,11,9.75,10,21764,0
+FULC.US,D,20190916,000000,9.88,9.88,8.7,9.13,43891,0
+FULC.US,D,20190917,000000,9.18,9.98,8.91,9.45,21151,0
+FULC.US,D,20190918,000000,9.64,9.7925,8.72,8.89,34549,0
+FULC.US,D,20190919,000000,9.14,9.14,8.4,8.55,51847,0
+FULC.US,D,20190920,000000,8.56,9.905,8.56,8.67,379203,0
+FULC.US,D,20190923,000000,9,9.6,8.23,8.68,44705,0
+FULC.US,D,20190924,000000,8.63,9.42,7.53,7.76,110897,0
+FULC.US,D,20190925,000000,7.88,8.0775,7.18,7.55,97700,0
+FULC.US,D,20190926,000000,7.46,7.85,7.33,7.69,29780,0
+FULC.US,D,20190927,000000,7.68,7.815,7.3367,7.6,23841,0
+FULC.US,D,20190930,000000,7.53,7.615,6.5,6.64,55142,0
+FULC.US,D,20191001,000000,6.5,7.534,6.5,6.7,84722,0
+FULC.US,D,20191002,000000,6.59,7.079,6.5,6.59,20350,0
+FULC.US,D,20191003,000000,6.86,6.95,6.27,6.48,86135,0
+FULC.US,D,20191004,000000,6.41,6.77,6.41,6.67,31149,0
+FULC.US,D,20191007,000000,6.81,6.81,6.15,6.46,71547,0
+FULC.US,D,20191008,000000,6.35,6.37,5.64,5.77,74211,0
+FULC.US,D,20191009,000000,5.83,5.83,5.1,5.26,37769,0
+FULC.US,D,20191010,000000,5.24,5.6795,5.12,5.33,34055,0
+FULC.US,D,20191011,000000,5.37,5.6336,5.24,5.29,29242,0
+FULC.US,D,20191014,000000,5.24,5.55,5.03,5.1,88942,0
+FULC.US,D,20191015,000000,5.07,5.35,4.85,4.96,43989,0
+FULC.US,D,20191016,000000,4.9,5.2826,4.655,4.77,37853,0
+FULC.US,D,20191017,000000,4.78,5.04,4.6,4.72,22576,0
+FULC.US,D,20191018,000000,4.68,5,4.5,4.57,44748,0
+FULC.US,D,20191021,000000,4.67,4.76,4.39,4.46,24403,0
+FULC.US,D,20191022,000000,4.47,5.32,4.37,5.17,421243,0
+FULC.US,D,20191023,000000,5.33,5.84,5.32,5.84,76126,0
+FULC.US,D,20191024,000000,5.91,6.28,5.6,5.81,95764,0
+FULC.US,D,20191025,000000,5.72,6.04,5.4,5.95,79430,0
+FULC.US,D,20191028,000000,6.21,6.25,5.91,6.06,89187,0
+FULC.US,D,20191029,000000,6.48,6.69,5.85,6.35,73016,0
+FULC.US,D,20191030,000000,6.3,6.57,5.9,6.33,43958,0
+FULC.US,D,20191031,000000,6.35,6.49,5.72,6.27,53620,0
+FULC.US,D,20191101,000000,6.35,6.35,6,6.11,26237,0
+FULC.US,D,20191104,000000,6.22,6.24,5.82,6.09,46673,0
+FULC.US,D,20191105,000000,6.13,6.51,5.895,6.37,54305,0
+FULC.US,D,20191106,000000,6.5,6.5,6.18,6.41,32306,0
+FULC.US,D,20191107,000000,6.41,7,6.3,6.56,53288,0
+FULC.US,D,20191108,000000,6.59,7.15,6.345,7.02,57767,0
+FULC.US,D,20191111,000000,7,8.22,6.66,7.92,72896,0
+FULC.US,D,20191112,000000,8,8.5799,7.705,7.88,84441,0
+FULC.US,D,20191113,000000,7.88,8.56,7.74,7.9,34213,0
+FULC.US,D,20191114,000000,7.82,8.19,7.44,7.64,93506,0
+FULC.US,D,20191115,000000,7.75,8.5499,7.57,8,54998,0
+FULC.US,D,20191118,000000,8.14,8.34,7.63,8.07,78231,0
+FULC.US,D,20191119,000000,8.175,10.99,8.01,10.09,57203,0
+FULC.US,D,20191120,000000,10.29,12.2641,10.29,12.16,81299,0
+FULC.US,D,20191121,000000,12.11,12.9489,11.5684,12.65,60455,0
+FULC.US,D,20191122,000000,12.76,14.62,12.68,14.02,109016,0
+FULC.US,D,20191125,000000,14.24,15.25,13.89,15.01,145356,0
+FULC.US,D,20191126,000000,15.05,15.05,13.3,13.52,117723,0
+FULC.US,D,20191127,000000,13.64,14,13.16,13.89,63992,0
+FULC.US,D,20191129,000000,13.68,13.68,11.3259,12.35,34572,0
+FULC.US,D,20191202,000000,12.5,12.8174,12.28,12.28,17203,0
+FULC.US,D,20191203,000000,11.79,12.61,11.5,12.29,51818,0
+FULC.US,D,20191204,000000,12.3,12.39,11.04,11.58,45427,0
+FULC.US,D,20191205,000000,11.46,11.69,10.92,10.96,25145,0
+FULC.US,D,20191206,000000,10.98,12.47,10.45,12.17,72551,0
+FULC.US,D,20191209,000000,12.61,12.61,11.53,12.36,22898,0
+FULC.US,D,20191210,000000,13.6,13.75,12.74,12.91,10917,0
+FULC.US,D,20191211,000000,13.18,13.79,13.04,13.53,9980,0
+FULC.US,D,20191212,000000,13.53,13.67,13.1,13.5,46150,0
+FULC.US,D,20191213,000000,13.43,13.43,11.42,11.76,36213,0
+FULC.US,D,20191216,000000,12.15,13.5278,12.15,12.36,32720,0
+FULC.US,D,20191217,000000,12.36,12.74,11.0561,11.33,26759,0
+FULC.US,D,20191218,000000,11.5108,13.9928,11.3662,13.07,59678,0
+FULC.US,D,20191219,000000,13.01,13.43,13.01,13.38,20281,0
+FULC.US,D,20191220,000000,13.38,14.5,13,14.28,106000,0
+FULC.US,D,20191223,000000,14.42,17.3925,13.38,16.48,214248,0
+FULC.US,D,20191224,000000,16.23,17.85,15.785,17.79,32740,0
+FULC.US,D,20191226,000000,17.79,19.2999,17.07,18.14,84178,0
+FULC.US,D,20191227,000000,18.35,18.8588,16.085,16.95,51945,0
+FULC.US,D,20191230,000000,17.6,18.4,16.63,17.45,28322,0
+FULC.US,D,20191231,000000,17.47,17.47,15.57,16.64,64795,0
+FULC.US,D,20200102,000000,16.8,17.25,15.5,15.86,22465,0
+FULC.US,D,20200103,000000,15.85,16.96,15.13,15.94,34811,0
+FULC.US,D,20200106,000000,15.63,17.5,15.31,16.56,54838,0
+FULC.US,D,20200107,000000,16.14,17.25,16.14,16.77,27860,0
+FULC.US,D,20200108,000000,16.61,18.71,16.27,18.15,69099,0
+FULC.US,D,20200109,000000,18.15,18.515,18.15,18.27,18286,0
+FULC.US,D,20200110,000000,18.37,18.71,16.7,18.51,92284,0
+FULC.US,D,20200113,000000,18.39,22.96,18.1,21.26,212510,0
+FULC.US,D,20200114,000000,21,21,17.19,18.54,161580,0
+FULC.US,D,20200115,000000,18.51,19.5238,18.0685,18.36,51154,0
+FULC.US,D,20200116,000000,18.3521,19.49,18,18.88,45575,0
+FULC.US,D,20200117,000000,18.89,21,18.495,19.89,150556,0
+FULC.US,D,20200121,000000,20,20.85,18.84,18.98,60474,0
+FULC.US,D,20200122,000000,19.3,19.7378,17.16,17.53,85350,0
+FULC.US,D,20200123,000000,17.73,18.28,16.78,16.87,65997,0
+FULC.US,D,20200124,000000,17.17,19.5,16.87,17,105622,0
+FULC.US,D,20200127,000000,17.09,19.6,17,18.13,109050,0
+FULC.US,D,20200128,000000,18.45,18.7,17.07,17.4,95968,0
+FULC.US,D,20200129,000000,17.58,19.1,17.37,18.23,96862,0
+FULC.US,D,20200130,000000,18.12,18.46,17.2,17.89,64923,0
+FULC.US,D,20200131,000000,17.95,18.41,17.1,17.24,61220,0
+FULC.US,D,20200203,000000,17.54,17.85,17.05,17.12,69691,0
+FULC.US,D,20200204,000000,17.29,17.565,16,17,113098,0
+FULC.US,D,20200205,000000,17.09,17.46,16.57,16.86,55555,0
+FULC.US,D,20200206,000000,16.36,17.395,16.1773,16.72,58747,0
+FULC.US,D,20200207,000000,16.71,18.07,16.71,17.97,50519,0
+FULC.US,D,20200210,000000,17.89,18.05,16.04,16.2,47971,0
+FULC.US,D,20200211,000000,16.29,17.5631,16.0074,16.2,58493,0
+FULC.US,D,20200212,000000,16.3,16.3,15.4,15.68,41328,0
+FULC.US,D,20200213,000000,15.62,15.68,14.52,14.96,58537,0
+FULC.US,D,20200214,000000,14.9,15.8686,14.85,15.2,24894,0
+FULC.US,D,20200218,000000,15.2,18.7577,14.8332,18.5,83877,0
+FULC.US,D,20200219,000000,18.76,20.5,16.69,17.19,110704,0
+FULC.US,D,20200220,000000,16.886,19.36,16.886,18.96,60801,0
+FULC.US,D,20200221,000000,19.07,19.6,18.0562,19.22,51943,0
+FULC.US,D,20200224,000000,19.02,19.51,15.71,16.4,88701,0
+FULC.US,D,20200225,000000,16.48,17.22,15.82,16.17,55504,0
+FULC.US,D,20200226,000000,16.3,18.58,15.7094,18.29,96853,0
+FULC.US,D,20200227,000000,18.01,18.7,15.9058,18.39,80019,0
+FULC.US,D,20200228,000000,17.74,21.23,17.06,18.92,122022,0
+FULC.US,D,20200302,000000,19.25,19.25,16.81,18.06,64114,0
+FULC.US,D,20200303,000000,18.21,18.28,16.77,17.7,60265,0
+FULC.US,D,20200304,000000,17.97,19,17.48,18,45726,0
+FULC.US,D,20200305,000000,18.95,18.95,18.1003,18.5,74711,0
+FULC.US,D,20200306,000000,18.21,19.43,17.4925,17.6,98751,0
+FULC.US,D,20200309,000000,16.56,17.03,14,14.34,73887,0
+FULC.US,D,20200310,000000,14.68,15.2654,11.42,13,94429,0
+FULC.US,D,20200311,000000,12.88,14.575,10.85,11.1,104348,0
+FULC.US,D,20200312,000000,9.99,12.5,9.99,10.41,88999,0
+FULC.US,D,20200313,000000,10.88,16.03,10,16.03,110278,0
+FULC.US,D,20200316,000000,13.62,13.62,10.435,10.45,84607,0
+FULC.US,D,20200317,000000,10.74,11.65,10.5,11.65,71809,0
+FULC.US,D,20200318,000000,11.23,11.79,10,10.5,61739,0
+FULC.US,D,20200319,000000,10.67,11.99,9.97,11,156935,0
+FULC.US,D,20200320,000000,11.08,13.405,10.81,11.03,1054411,0
+FULC.US,D,20200323,000000,11.44,11.9,9.005,9.49,182969,0
+FULC.US,D,20200324,000000,10.06,10.06,9.2,9.61,139132,0
+FULC.US,D,20200325,000000,9.64,11.35,9.03,11.35,103788,0
+FULC.US,D,20200326,000000,11.48,13.89,11.4765,13,114869,0
+FULC.US,D,20200327,000000,12.49,12.49,11.01,11.92,60890,0
+FULC.US,D,20200330,000000,11.99,12.87,11.6,12.83,70320,0
+FULC.US,D,20200331,000000,12.4,12.65,11.1101,11.94,176407,0
+FULC.US,D,20200401,000000,11.53,11.7295,10.29,10.64,62549,0
+FULC.US,D,20200402,000000,10.44,11.47,10.275,10.43,95369,0
+FULC.US,D,20200403,000000,10.25,10.25,9.1,9.11,54993,0
+FULC.US,D,20200406,000000,9.57,10.99,9.57,10.5,36773,0
+FULC.US,D,20200407,000000,10.81,10.97,9.91,10.21,36096,0
+FULC.US,D,20200408,000000,10.55,10.99,9.94,10.29,42908,0
+FULC.US,D,20200409,000000,10.31,10.9095,9.785,10.6,41367,0
+FULC.US,D,20200413,000000,10.47,10.85,9.82,9.93,14548,0
+FULC.US,D,20200414,000000,10.3,11.97,10.2301,11.9,48712,0
+FULC.US,D,20200415,000000,11.25,11.36,10.32,10.85,26755,0
+FULC.US,D,20200416,000000,11,13.1,10.38,11.57,92452,0
+FULC.US,D,20200417,000000,11.85,12.6424,10.7947,10.98,33019,0
+FULC.US,D,20200420,000000,10.97,12.29,10.55,10.65,39494,0
+FULC.US,D,20200421,000000,10.49,10.82,9.61,10.4,41927,0
+FULC.US,D,20200422,000000,10.76,11.9168,10.31,11.31,42954,0
+FULC.US,D,20200423,000000,11.23,11.6104,10.83,11.04,28137,0
+FULC.US,D,20200424,000000,10.99,11.82,10.84,11.29,22935,0
+FULC.US,D,20200427,000000,11.65,12,11.4,11.99,35310,0
+FULC.US,D,20200428,000000,12,12.41,11.43,12.05,30565,0
+FULC.US,D,20200429,000000,12.67,14,12.02,13.09,53181,0
+FULC.US,D,20200430,000000,12.68,13.26,12.522,12.62,41766,0
+FULC.US,D,20200501,000000,12.1,13.68,12.1,13.68,35358,0
+FULC.US,D,20200504,000000,13.33,13.415,12.3082,13.33,21346,0
+FULC.US,D,20200505,000000,13.9,15,13.34,14.89,46178,0
+FULC.US,D,20200506,000000,15,15,14.09,14.57,20028,0
+FULC.US,D,20200507,000000,14.98,14.98,13.75,14.22,250467,0
+FULC.US,D,20200508,000000,14.1,15.7,13.64,14.68,43786,0
+FULC.US,D,20200511,000000,14.44,17.95,14.4,17.55,45341,0
+FULC.US,D,20200512,000000,15.75,18.94,14.72,14.91,205355,0
+FULC.US,D,20200513,000000,15.06,20,15.05,16.48,349361,0
+FULC.US,D,20200514,000000,15.02,16.72,14,16.09,84636,0
+FULC.US,D,20200515,000000,16.13,16.79,15.4,16.69,38938,0
+FULC.US,D,20200518,000000,17.53,18.2,17.1467,17.73,55991,0
+FULC.US,D,20200519,000000,17.74,17.75,16.32,16.47,26751,0
+FULC.US,D,20200520,000000,17,18,15.3,17.46,84678,0
+FULC.US,D,20200521,000000,18,19.39,17.09,18.2,74395,0
+FULC.US,D,20200522,000000,18.25,19.51,17.21,18.41,65907,0
+FULC.US,D,20200526,000000,19.2,20,18.5,19.29,57817,0
+FULC.US,D,20200527,000000,19.71,20,18.6,19.64,60136,0
+FULC.US,D,20200528,000000,20,20.28,18.51,19.17,80820,0
+FULC.US,D,20200529,000000,18.92,20.22,18.92,19.91,46468,0
+FULC.US,D,20200601,000000,19.96,19.96,18.97,18.97,38617,0
+FULC.US,D,20200602,000000,19.07,20.14,18.98,19.89,38601,0
+FULC.US,D,20200603,000000,20.26,20.58,19.1,19.96,54936,0
+FULC.US,D,20200604,000000,19.61,20.42,19.33,20.09,33067,0
+FULC.US,D,20200605,000000,20.53,20.53,18.72,19.04,73813,0
+FULC.US,D,20200608,000000,19.39,19.99,19.06,19.99,32993,0
+FULC.US,D,20200609,000000,19.72,21.78,19.14,21.25,44437,0
+FULC.US,D,20200610,000000,21.4,22,18.78,19.18,172581,0
+FULC.US,D,20200611,000000,18.35,18.3885,17.27,17.63,88905,0
+FULC.US,D,20200612,000000,18.53,18.53,16.44,17.37,119069,0
+FULC.US,D,20200615,000000,16.81,17.32,16.21,17.05,80035,0
+FULC.US,D,20200616,000000,17.5,17.5,16.36,16.83,69973,0
+FULC.US,D,20200617,000000,18.43,19.5,17.295,18.98,366287,0
+FULC.US,D,20200618,000000,18.93,20.6012,18.27,20.51,287908,0
+FULC.US,D,20200619,000000,19.27,19.71,19.1,19.56,204504,0
+FULC.US,D,20200622,000000,19.4,19.4,18.5889,19.12,123030,0
+FULC.US,D,20200623,000000,19.09,19.37,18.2,18.81,150301,0
+FULC.US,D,20200624,000000,19.66,21.9199,19.45,21.06,193610,0
+FULC.US,D,20200625,000000,21.25,22.34,20.3601,22.06,118793,0
+FULC.US,D,20200626,000000,22.06,22.39,20.59,21.97,229481,0
+FULC.US,D,20200629,000000,22.22,22.25,19.42,19.56,71910,0
+FULC.US,D,20200630,000000,19.7,20,18.205,18.29,82315,0
+FULC.US,D,20200701,000000,18.3,19.0501,17.04,17.07,77827,0
+FULC.US,D,20200702,000000,17.38,19,17.3201,17.85,49748,0
+FULC.US,D,20200706,000000,18.11,18.39,17.15,18.25,35681,0
+FULC.US,D,20200707,000000,18.15,18.55,17.67,18.06,20341,0
+FULC.US,D,20200708,000000,18.07,21.44,17.96,20.7,131192,0
+FULC.US,D,20200709,000000,20.8,21.2088,18.7332,19.31,82668,0
+FULC.US,D,20200710,000000,19.41,20.23,18.9001,19.39,30835,0
+FULC.US,D,20200713,000000,19.38,19.67,18.34,18.43,60902,0
+FULC.US,D,20200714,000000,18.39,19.2416,17.17,17.66,73670,0
+FULC.US,D,20200715,000000,18.25,18.3334,17.23,17.71,177270,0
+FULC.US,D,20200716,000000,17.72,18.6052,17.5,17.78,66425,0
+FULC.US,D,20200717,000000,17.8,18.66,17.45,17.88,38016,0
+FULC.US,D,20200720,000000,17.94,18.13,17.61,17.99,23171,0
+FULC.US,D,20200721,000000,18.28,18.4437,17.62,17.85,45782,0
+FULC.US,D,20200722,000000,17.75,18.5,17.52,17.83,29779,0
+FULC.US,D,20200723,000000,17.74,18.05,17.47,17.62,22184,0
+FULC.US,D,20200724,000000,17.62,18.065,16.59,16.7,62806,0
+FULC.US,D,20200727,000000,16.71,16.71,15.51,16.21,66304,0
+FULC.US,D,20200728,000000,16.19,17.3491,16,16.11,14952,0
+FULC.US,D,20200729,000000,16.3,16.5372,15.89,15.9,27066,0
+FULC.US,D,20200730,000000,16.06,16.5,15.215,15.75,53359,0
+FULC.US,D,20200731,000000,15.76,16.4,15.44,15.87,33416,0
+FULC.US,D,20200803,000000,16.02,16.4,15.465,16.2,25579,0
+FULC.US,D,20200804,000000,16.34,16.34,15.26,15.7,19580,0
+FULC.US,D,20200805,000000,15.98,16.85,15.34,16.72,37281,0
+FULC.US,D,20200806,000000,16.44,16.675,16.22,16.53,26402,0
+FULC.US,D,20200807,000000,16.32,17.82,16.12,17.13,16205,0
+FULC.US,D,20200810,000000,17.127,18.375,17.05,17.12,61250,0
+FULC.US,D,20200811,000000,12,12,8.88,8.9,2026664,0
+FULC.US,D,20200812,000000,8.84,8.9,7.61,7.77,1284325,0
+FULC.US,D,20200813,000000,7.78,8.1,7.61,7.73,419204,0
+FULC.US,D,20200814,000000,7.6,7.8,7.31,7.62,466195,0
+FULC.US,D,20200817,000000,7.56,7.99,7.4834,7.69,278116,0
+FULC.US,D,20200818,000000,7.99,8.3,7.7201,8.16,274141,0
+FULC.US,D,20200819,000000,8.17,8.6,7.88,8.38,277441,0
+FULC.US,D,20200820,000000,8.31,8.45,8,8.31,235018,0
+FULC.US,D,20200821,000000,8.31,8.44,7.49,7.595,288596,0
+FULC.US,D,20200824,000000,7.6,7.92,7.35,7.65,256194,0
+FULC.US,D,20200825,000000,7.64,7.75,7.43,7.615,112069,0
+FULC.US,D,20200826,000000,7.65,7.76,7.5,7.6,158138,0
+FULC.US,D,20200827,000000,7.6,7.63,7.23,7.605,269116,0
+FULC.US,D,20200828,000000,7.54,7.56,7.05,7.22,193208,0
+FULC.US,D,20200831,000000,7.12,7.32,7.12,7.27,143892,0
+FULC.US,D,20200901,000000,7.25,7.28,7.1,7.25,132848,0
+FULC.US,D,20200902,000000,7.25,7.8,7.01,7.49,154899,0
+FULC.US,D,20200903,000000,7.5,7.545,7.02,7.26,87701,0
+FULC.US,D,20200904,000000,7.32,7.7,7.08,7.5,130901,0
+FULC.US,D,20200908,000000,7.39,8.24,7.315,8.06,214816,0
+FULC.US,D,20200909,000000,8.1,8.45,7.83,8.185,233241,0
+FULC.US,D,20200910,000000,8.2,8.37,7.61,7.75,200169,0
+FULC.US,D,20200911,000000,7.82,7.95,7.46,7.64,109398,0
+FULC.US,D,20200914,000000,7.67,8.32,7.67,8.15,154760,0
+FULC.US,D,20200915,000000,8.17,8.33,7.675,7.78,99261,0
+FULC.US,D,20200916,000000,7.78,8.44,7.78,8.19,187879,0
+FULC.US,D,20200917,000000,8.1,8.48,7.851,8.43,429754,0
+FULC.US,D,20200918,000000,8.51,8.86,8.38,8.53,616309,0
+FULC.US,D,20200921,000000,8.49,8.94,8.2,8.41,209684,0
+FULC.US,D,20200922,000000,8.45,8.49,7.91,8.1,281486,0
+FULC.US,D,20200923,000000,8.17,8.34,7.96,8.05,135750,0
+FULC.US,D,20200924,000000,7.93,8.14,7.67,7.75,608316,0
+FULC.US,D,20200925,000000,8,8.44,7.9,8.295,287927,0
+FULC.US,D,20200928,000000,8.44,8.44,7.56,7.85,384355,0
+FULC.US,D,20200929,000000,7.97,8.075,7.575,7.63,93474,0
+FULC.US,D,20200930,000000,7.65,8,7.6,7.93,138748,0
+FULC.US,D,20201001,000000,7.98,8.04,7.63,7.95,142112,0
+FULC.US,D,20201002,000000,7.86,8,7.65,7.84,270023,0
+FULC.US,D,20201005,000000,8,8.65,7.85,8.56,159131,0
+FULC.US,D,20201006,000000,8.55,8.68,8.35,8.48,96706,0
+FULC.US,D,20201007,000000,8.53,8.94,8.45,8.83,118608,0
+FULC.US,D,20201008,000000,8.93,9.25,8.83,9.21,174525,0
+FULC.US,D,20201009,000000,9.23,9.89,9.21,9.76,253837,0
+FULC.US,D,20201012,000000,9.74,10.69,9.295,10.5,270006,0
+FULC.US,D,20201013,000000,10.62,11.61,10.24,11.34,293376,0
+FULC.US,D,20201014,000000,11.23,12.99,10.58,11.27,321625,0
+FULC.US,D,20201015,000000,10.58,10.78,9.93,10.08,356467,0
+FULC.US,D,20201016,000000,10.61,11.5,10.25,10.93,379155,0
+FULC.US,D,20201019,000000,10.87,11.03,10.46,10.61,216766,0
+FULC.US,D,20201020,000000,10.52,10.79,9.93,10.54,248064,0
+FULC.US,D,20201021,000000,10.215,10.6837,9.95,10.22,140559,0
+FULC.US,D,20201022,000000,10.26,10.37,10,10.31,116047,0
+FULC.US,D,20201023,000000,10.41,11.07,10.2401,11,124515,0
+FULC.US,D,20201026,000000,11.09,11.09,10.45,10.58,89266,0
+FULC.US,D,20201027,000000,10.87,10.87,10.4,10.48,77649,0
+FULC.US,D,20201028,000000,10.2,10.36,9.49,9.79,139306,0
+FULC.US,D,20201029,000000,9.82,10.04,9.47,9.93,115518,0
+FULC.US,D,20201030,000000,9.85,9.97,9.47,9.86,111196,0
+FULC.US,D,20201102,000000,10.05,10.1819,9.15,9.27,341449,0
+FULC.US,D,20201103,000000,9.4,11.37,8.635,11.16,651246,0
+FULC.US,D,20201104,000000,10.73,12.6799,10.7,11.97,202983,0
+FULC.US,D,20201105,000000,12.15,12.5693,11.59,11.68,146839,0
+FULC.US,D,20201106,000000,11.67,12.17,11.63,11.8,105081,0
+FULC.US,D,20201109,000000,12.16,12.76,10.73,10.82,248049,0
+FULC.US,D,20201110,000000,10.86,11.07,9.6,10.94,145446,0
+FULC.US,D,20201111,000000,10.83,11.98,10.83,11.75,138181,0
+FULC.US,D,20201112,000000,11.81,12.15,11.6464,11.98,86972,0
+FULC.US,D,20201113,000000,12.16,13.3063,11.9,12.65,172416,0
+FULC.US,D,20201116,000000,12.77,13,11.49,12.04,94151,0
+FULC.US,D,20201117,000000,11.92,12.19,11.53,11.82,164331,0
+FULC.US,D,20201118,000000,11.86,11.99,10.9,11.16,177404,0
+FULC.US,D,20201119,000000,11.14,11.17,10.7673,11.06,123493,0
+FULC.US,D,20201120,000000,10.98,11.16,10.62,10.88,139547,0
+FULC.US,D,20201123,000000,11.1,11.1,10.46,10.55,120922,0
+FULC.US,D,20201124,000000,10.6,11.11,10.33,10.68,129384,0
+FULC.US,D,20201125,000000,10.65,11.7999,10.56,11.32,663446,0
+FULC.US,D,20201127,000000,11.22,11.8,11,11.54,105273,0
+FULC.US,D,20201130,000000,11.41,11.875,11.115,11.43,85217,0
+FULC.US,D,20201201,000000,11.73,12.9,11.6566,12.13,201290,0
+FULC.US,D,20201202,000000,12.13,12.17,11.64,11.71,60461,0
+FULC.US,D,20201203,000000,11.78,12.08,11.71,11.82,58243,0
+FULC.US,D,20201204,000000,11.59,12.28,11.39,11.73,132126,0
+FULC.US,D,20201207,000000,11.69,13,11.6,12.54,134234,0
+FULC.US,D,20201208,000000,12.56,13.74,12.24,13.18,100660,0
+FULC.US,D,20201209,000000,13.36,14.12,13.02,13.25,143436,0
+FULC.US,D,20201210,000000,13.15,14.15,13.01,13.23,179456,0
+FULC.US,D,20201211,000000,13.12,13.41,12.65,13.21,79267,0
+FULC.US,D,20201214,000000,13.51,14.42,12.56,13.35,124845,0
+FULC.US,D,20201215,000000,13.59,13.68,13.05,13.4,111044,0
+FULC.US,D,20201216,000000,13.41,13.46,13,13.21,67270,0
+FULC.US,D,20201217,000000,13.23,13.43,12.99,13.13,150547,0
+FULC.US,D,20201218,000000,13.19,13.23,12.83,12.84,496272,0
+FULC.US,D,20201221,000000,12.72,12.75,12.15,12.46,191569,0
+FULC.US,D,20201222,000000,12.51,13.04,12.48,12.97,101061,0
+FULC.US,D,20201223,000000,12.9,13.37,12.84,13.03,145941,0
+FULC.US,D,20201224,000000,13.09,13.21,12.45,12.49,73098,0
+FULC.US,D,20201228,000000,12.79,12.87,12.605,12.75,80864,0
+FULC.US,D,20201229,000000,12.6,12.6,11.82,12.18,72218,0
+FULC.US,D,20201230,000000,12.38,12.89,12.38,12.69,52391,0
+FULC.US,D,20201231,000000,12.4506,12.4506,11.25,11.71,190408,0
+FULC.US,D,20210104,000000,11.72,12.5,11.55,12.42,166069,0
+FULC.US,D,20210105,000000,12.35,12.5,11.28,11.37,77894,0
+FULC.US,D,20210106,000000,11.37,11.96,11.15,11.42,94809,0
+FULC.US,D,20210107,000000,11.47,11.79,11.18,11.55,49300,0
+FULC.US,D,20210108,000000,11.6,11.84,11.38,11.71,52554,0
+FULC.US,D,20210111,000000,11.75,11.965,10.9,11,58957,0
+FULC.US,D,20210112,000000,10.75,11.35,10.75,11.31,46512,0
+FULC.US,D,20210113,000000,11.35,11.58,10.95,11.25,151492,0
+FULC.US,D,20210114,000000,11.31,11.6,11.15,11.35,86458,0
+FULC.US,D,20210115,000000,11.24,11.53,10.65,11,131926,0
+FULC.US,D,20210119,000000,11.18,11.97,10.85,11.73,57586,0
+FULC.US,D,20210120,000000,12.28,13.98,11.67,13.95,1481916,0
+FULC.US,D,20210121,000000,14,14.3,13.11,13.79,248637,0
+FULC.US,D,20210122,000000,13.14,14.12,13.14,13.8,146342,0
+FULC.US,D,20210125,000000,13.59,14.03,12.26,13.09,165869,0
+FULC.US,D,20210126,000000,13.1,13.1,11.8,12.05,256590,0
+FULC.US,D,20210127,000000,11.72,12.42,11.28,12,137561,0
+FULC.US,D,20210128,000000,12.14,12.14,11.03,11.25,572149,0
+FULC.US,D,20210129,000000,11.26,11.965,10.82,11.06,124195,0
+FULC.US,D,20210201,000000,11.32,11.32,10.62,10.98,211466,0
+FULC.US,D,20210202,000000,11.19,11.49,10.82,11.33,104188,0
+FULC.US,D,20210203,000000,11.23,11.81,11.11,11.31,73639,0
+FULC.US,D,20210204,000000,11.31,11.54,11.177,11.46,95586,0
+FULC.US,D,20210205,000000,11.605,11.66,11.125,11.42,101214,0
+FULC.US,D,20210208,000000,11.49,12.85,11.3963,12.6,158045,0
+FULC.US,D,20210209,000000,12.44,13.13,12.44,12.77,141900,0
+FULC.US,D,20210210,000000,12.89,13.185,12.025,13.01,115936,0
+FULC.US,D,20210211,000000,12.91,13.46,12.5572,13.4,95100,0
+FULC.US,D,20210212,000000,13.4,14.44,13.23,13.91,137323,0
+FULC.US,D,20210216,000000,14.03,14.95,13.48,14.93,243396,0
+FULC.US,D,20210217,000000,14.76,15.75,14.17,15.15,175093,0
+FULC.US,D,20210218,000000,15.05,15.25,14.08,14.15,75395,0
+FULC.US,D,20210219,000000,14.24,15.48,14.04,15.32,127940,0
+FULC.US,D,20210222,000000,15.03,15.03,13.59,13.68,94666,0
+FULC.US,D,20210223,000000,13.54,14.73,13.1227,13.73,79789,0
+FULC.US,D,20210224,000000,13.71,14.665,13.69,14.03,67540,0
+FULC.US,D,20210225,000000,13.8,14.71,12.61,12.77,64716,0
+FULC.US,D,20210226,000000,12.95,13.255,12.34,12.61,51379,0
+FULC.US,D,20210301,000000,13.015,13.82,12.81,13.07,93712,0
+FULC.US,D,20210302,000000,13.92,14.69,13.54,13.99,118090,0
+FULC.US,D,20210303,000000,14.335,14.96,13.69,14.59,110724,0
+FULC.US,D,20210304,000000,14.2787,14.34,11.85,12.5,210686,0
+FULC.US,D,20210305,000000,12.96,13.17,11.8159,12.01,107563,0
+FULC.US,D,20210308,000000,12,12.935,11.73,11.86,84582,0
+FULC.US,D,20210309,000000,12.02,13.17,12.01,12.05,129959,0
+FULC.US,D,20210310,000000,12.19,12.5699,11.69,11.96,76843,0
+FULC.US,D,20210311,000000,12.04,12.75,12.04,12.6,72034,0
+FULC.US,D,20210312,000000,12.49,12.7845,12.02,12.22,59249,0
+FULC.US,D,20210315,000000,12.04,12.57,11.8,11.97,82998,0
+FULC.US,D,20210316,000000,12.06,13.075,11.9,12.14,96650,0
+FULC.US,D,20210317,000000,12.31,12.71,11.91,12.54,100538,0
+FULC.US,D,20210318,000000,12.46,12.9999,11.55,11.58,123457,0
+FULC.US,D,20210319,000000,11.59,12.16,11.32,11.36,360931,0
+FULC.US,D,20210322,000000,12.06,12.3188,11.73,11.98,162832,0
+FULC.US,D,20210323,000000,12.55,12.89,11.54,11.66,111048,0
+FULC.US,D,20210324,000000,11.84,11.84,11.3,11.5,108394,0
+FULC.US,D,20210325,000000,11.32,11.805,10.91,11.51,99589,0
+FULC.US,D,20210326,000000,11.42,11.645,11.18,11.3,102101,0
+FULC.US,D,20210329,000000,11.27,11.47,10.62,10.94,127411,0
+FULC.US,D,20210330,000000,11.085,11.49,10.5401,11.43,39397,0
+FULC.US,D,20210331,000000,11.44,12.09,11.2543,11.78,123756,0
+FULC.US,D,20210401,000000,11.96,12.28,11.79,12,81197,0
+FULC.US,D,20210405,000000,12.15,12.24,11.58,11.85,81399,0
+FULC.US,D,20210406,000000,11.97,11.97,11.412,11.5,100906,0
+FULC.US,D,20210407,000000,11.5,12.17,11.21,11.39,218980,0
+FULC.US,D,20210408,000000,11.855,12.065,11.59,11.92,42607,0
+FULC.US,D,20210409,000000,11.86,12.08,11.59,11.87,55864,0
+FULC.US,D,20210412,000000,11.76,11.76,11.4,11.51,48262,0
+FULC.US,D,20210413,000000,11.53,11.55,11.08,11.51,87825,0
+FULC.US,D,20210414,000000,11.44,12.46,11.0521,11.97,105900,0
+FULC.US,D,20210415,000000,12.01,12.046,11.66,11.92,31842,0
+FULC.US,D,20210416,000000,12.03,12.03,11.31,11.53,29895,0
+FULC.US,D,20210419,000000,11.47,11.47,10.87,11.34,80874,0
+FULC.US,D,20210420,000000,11.25,11.65,10.94,11.64,70477,0
+FULC.US,D,20210421,000000,11.49,11.8,11.17,11.52,44791,0
+FULC.US,D,20210422,000000,11.45,12,11.35,11.61,304933,0
+FULC.US,D,20210423,000000,11.6,11.93,11.27,11.45,48952,0
+FULC.US,D,20210426,000000,11.74,11.97,11.61,11.63,55648,0
+FULC.US,D,20210427,000000,11.69,11.745,11.33,11.66,74514,0
+FULC.US,D,20210428,000000,11.53,11.74,11.3,11.53,74694,0
+FULC.US,D,20210429,000000,11.4,11.85,11.055,11.23,71983,0
+FULC.US,D,20210430,000000,11.07,11.34,11.03,11.25,69791,0
+FULC.US,D,20210503,000000,11.22,11.46,11.07,11.37,63670,0
+FULC.US,D,20210504,000000,11.2,11.2,10.15,10.28,74068,0
+FULC.US,D,20210505,000000,10.25,10.45,9.96,10.07,44886,0
+FULC.US,D,20210506,000000,10.07,10.6,9.6,10.58,86210,0
+FULC.US,D,20210507,000000,9.805,10.77,9.805,10.48,31832,0
+FULC.US,D,20210510,000000,10.53,10.53,10,10.01,34057,0
+FULC.US,D,20210511,000000,9.95,10.62,9.61,10.44,37028,0
+FULC.US,D,20210512,000000,10.46,10.72,10.26,10.4,34216,0
+FULC.US,D,20210513,000000,10.62,10.658,9.82,9.89,53006,0
+FULC.US,D,20210514,000000,9.99,10.09,9.78,9.84,87278,0
+FULC.US,D,20210517,000000,9.85,10.37,9.83,10.01,104880,0
+FULC.US,D,20210518,000000,10,10.09,9.85,9.89,113454,0
+FULC.US,D,20210519,000000,9.82,10.03,9.54,9.76,58135,0
+FULC.US,D,20210520,000000,9.71,10,9.55,9.87,96367,0
+FULC.US,D,20210521,000000,9.9,10.03,9.6,9.63,36580,0
+FULC.US,D,20210524,000000,10.02,10.02,9.21,9.27,91267,0
+FULC.US,D,20210525,000000,9.31,9.47,9.05,9.12,59704,0
+FULC.US,D,20210526,000000,9.17,9.38,8.89,9.19,161174,0
+FULC.US,D,20210527,000000,9.26,9.28,8.95,9,60793,0
+FULC.US,D,20210528,000000,9,9.145,8.9,8.93,71582,0
+FULC.US,D,20210601,000000,9,9.19,8.72,8.74,82497,0
+FULC.US,D,20210602,000000,8.71,8.77,8.09,8.33,118204,0
+FULC.US,D,20210603,000000,8.37,8.41,8.045,8.09,169371,0
+FULC.US,D,20210604,000000,8.1,8.94,8.1,8.74,151248,0
+FULC.US,D,20210607,000000,8.69,9.53,8.66,9.15,105987,0
+FULC.US,D,20210608,000000,9.15,9.28,9.06,9.14,98338,0
+FULC.US,D,20210609,000000,9.09,9.19,8.73,8.85,37276,0
+FULC.US,D,20210610,000000,8.9,9.11,8.64,9.02,45726,0
+FULC.US,D,20210611,000000,8.96,8.96,8.52,8.62,44000,0
+FULC.US,D,20210614,000000,8.82,8.91,8.6,8.66,54290,0
+FULC.US,D,20210615,000000,8.69,8.77,8.36,8.44,37860,0
+FULC.US,D,20210616,000000,8.41,8.65,8.16,8.44,71997,0
+FULC.US,D,20210617,000000,8.39,8.69,8.39,8.57,54862,0
+FULC.US,D,20210618,000000,8.39,8.6979,8.1301,8.59,256322,0
+FULC.US,D,20210621,000000,8.925,8.925,8.41,8.83,54604,0
+FULC.US,D,20210622,000000,8.92,8.96,8.455,8.91,51329,0
+FULC.US,D,20210623,000000,9.03,9.19,8.85,9.15,107599,0
+FULC.US,D,20210624,000000,9.25,10.82,8.36,8.78,2011119,0
+FULC.US,D,20210625,000000,8.57,9.43,8.5,9,1391996,0
+FULC.US,D,20210628,000000,9.16,9.16,8.88,9.01,364978,0
+FULC.US,D,20210629,000000,9.1,9.67,8.915,9.51,155782,0
+FULC.US,D,20210630,000000,9.95,10.86,9.9,10.48,261204,0
+FULC.US,D,20210701,000000,10.36,10.52,10.0501,10.28,199348,0
+FULC.US,D,20210702,000000,10.33,10.55,10.01,10.24,263163,0
+FULC.US,D,20210706,000000,10.19,10.21,9.46,9.49,132758,0
+FULC.US,D,20210707,000000,9.62,9.65,9.21,9.58,86312,0
+FULC.US,D,20210708,000000,9.45,10.1,9.29,9.89,50177,0
+FULC.US,D,20210709,000000,9.84,10.18,9.52,10.03,53759,0
+FULC.US,D,20210712,000000,10,10.1019,9.57,9.85,50959,0
+FULC.US,D,20210713,000000,9.83,10.06,9.63,9.96,63783,0
+FULC.US,D,20210714,000000,10.12,10.3099,9.2813,9.52,167475,0
+FULC.US,D,20210715,000000,9.57,9.63,9.2616,9.36,56632,0
+FULC.US,D,20210716,000000,9.41,9.8422,9.21,9.63,63767,0
+FULC.US,D,20210719,000000,9.43,10.055,9.22,9.84,99289,0
+FULC.US,D,20210720,000000,9.82,10.7292,9.62,10.03,384481,0
+FULC.US,D,20210721,000000,10.02,10.19,8.81,9.08,360504,0
+FULC.US,D,20210722,000000,9.215,9.215,8.37,8.44,160282,0
+FULC.US,D,20210723,000000,8.48,8.75,7.9,8,148762,0
+FULC.US,D,20210726,000000,7.92,8.095,7.515,7.56,74446,0
+FULC.US,D,20210727,000000,7.68,7.68,6.85,7.33,376389,0
+FULC.US,D,20210728,000000,7.07,8,7.07,7.7,208029,0
+FULC.US,D,20210729,000000,7.72,7.7827,7.41,7.48,67092,0
+FULC.US,D,20210730,000000,7.38,7.5,7.02,7.31,184491,0
+FULC.US,D,20210802,000000,7.36,7.48,7.16,7.31,62102,0
+FULC.US,D,20210803,000000,7.32,7.65,7.16,7.28,67955,0
+FULC.US,D,20210804,000000,7.17,7.52,7,7.51,329186,0
+FULC.US,D,20210805,000000,7.52,8.5,7.27,7.93,110477,0
+FULC.US,D,20210806,000000,7.85,8.17,7.71,8.1,168925,0
+FULC.US,D,20210809,000000,8.1,8.6,8,8.33,727552,0
+FULC.US,D,20210810,000000,13.21,22.0899,12.07,18.77,104744228,0
+FULC.US,D,20210811,000000,23.65,25.25,18.91,20.2,49231928,0
+FULC.US,D,20210812,000000,20.2,22.75,18.34,22.45,13478141,0
+FULC.US,D,20210813,000000,21.6,25.5599,21.3,22.93,13989992,0
+FULC.US,D,20210816,000000,22.34,23.27,20.82,21.74,1941275,0
+FULC.US,D,20210817,000000,21.79,22.4,21.08,21.84,1762345,0
+FULC.US,D,20210818,000000,22.06,26.89,21.22,23.85,5163390,0
+FULC.US,D,20210819,000000,23.78,25.19,22.41,22.69,1875917,0
+FULC.US,D,20210820,000000,22.55,25.98,22.34,25.67,2120504,0
+FULC.US,D,20210823,000000,26.3762,27.309,24.01,24.9,1768569,0
+FULC.US,D,20210824,000000,24.85,26.71,24.55,26.3,1226713,0
+FULC.US,D,20210825,000000,26.2681,27.31,25.82,27.15,1029097,0
+FULC.US,D,20210826,000000,27.14,29.41,26.3,26.41,1159737,0
+FULC.US,D,20210827,000000,26.68,27.86,26.68,27.1,557337,0
+FULC.US,D,20210830,000000,27.33,28.34,26.8,27.5,479025,0
+FULC.US,D,20210831,000000,27.38,29.8199,27.22,29.7,1103024,0
+FULC.US,D,20210901,000000,29.64,29.9,26.65,26.83,959337,0
+FULC.US,D,20210902,000000,26.72,28.95,26.7,28.06,553753,0
+FULC.US,D,20210903,000000,27.83,28.63,27.34,28.07,403343,0
+FULC.US,D,20210907,000000,27.92,29.78,27.92,28.49,403712,0
+FULC.US,D,20210908,000000,28.18,28.8182,26.14,26.97,543935,0
+FULC.US,D,20210909,000000,26.53,28.24,26.3906,27.81,338905,0
+FULC.US,D,20210910,000000,27.62,28.04,26.52,26.65,299229,0
+FULC.US,D,20210913,000000,26.7,27.46,25.51,26.3,692313,0
+FULC.US,D,20210914,000000,26.03,27.2257,25.91,26.22,352229,0
+FULC.US,D,20210915,000000,25.77,27.98,25.3,26.97,486803,0
+FULC.US,D,20210916,000000,26.97,28.08,26.03,27.69,304321,0
+FULC.US,D,20210917,000000,27.92,31.56,27.04,30.83,1924889,0
+FULC.US,D,20210920,000000,29.2,32.155,28.6,30.97,848474,0
+FULC.US,D,20210921,000000,31.34,33.0975,29.82,30.87,731909,0
+FULC.US,D,20210922,000000,30.48,31.579,28.1701,28.58,551246,0
+FULC.US,D,20210923,000000,27.89,27.979,25.3401,26.74,865145,0
+FULC.US,D,20210924,000000,26.87,28.35,26.36,27.45,683526,0
+FULC.US,D,20210927,000000,27.13,27.99,26.1,27.26,462216,0
+FULC.US,D,20210928,000000,27.4,28.17,26.55,27.66,443618,0
+FULC.US,D,20210929,000000,27.77,28.5799,27.35,27.79,434380,0
+FULC.US,D,20210930,000000,28,29.12,27.8,28.21,1446305,0
+FULC.US,D,20211001,000000,28.08,28.88,26.95,28.41,524778,0
+FULC.US,D,20211004,000000,28.61,28.61,26.34,26.49,448436,0
+FULC.US,D,20211005,000000,26.25,26.75,24.89,24.96,473538,0
+FULC.US,D,20211006,000000,24.9,26.08,24.74,25.41,494992,0
+FULC.US,D,20211007,000000,25.31,26.12,24.58,25.53,634274,0
+FULC.US,D,20211008,000000,25.57,26.65,25.1501,26.48,238420,0
+FULC.US,D,20211011,000000,26.42,28.14,26.16,27.65,313138,0
+FULC.US,D,20211012,000000,27.56,28.81,26.78,28.44,318053,0
+FULC.US,D,20211013,000000,28.86,28.86,27.31,27.76,269794,0
+FULC.US,D,20211014,000000,28.19,28.37,26.91,27.23,236270,0
+FULC.US,D,20211015,000000,27.62,27.62,25.845,26,331125,0
+FULC.US,D,20211018,000000,25.98,26.225,22.98,23.04,475678,0
+FULC.US,D,20211019,000000,23.48,24.0669,22.566,23.7,434134,0
+FULC.US,D,20211020,000000,23.62,24.83,23.38,23.47,431226,0
+FULC.US,D,20211021,000000,23.42,24.45,23.1639,24.4,292127,0
+FULC.US,D,20211022,000000,24.56,25.16,24.0365,24.77,245092,0
+FULC.US,D,20211025,000000,24.87,25.45,24.26,24.36,190036,0
+FULC.US,D,20211026,000000,24.07,24.07,23.06,23.53,436209,0
+FULC.US,D,20211027,000000,23.52,23.86,22.83,23.23,338750,0
+FULC.US,D,20211028,000000,23.72,24.125,23.12,23.51,288479,0
+FULC.US,D,20211029,000000,23.51,23.64,21.9828,22.14,438730,0
+FULC.US,D,20211101,000000,22.08,22.94,21.64,22.01,346258,0
+FULC.US,D,20211102,000000,22.44,22.44,20.71,20.88,405896,0
+FULC.US,D,20211103,000000,20.73,20.9199,19.68,20.48,668650,0
+FULC.US,D,20211104,000000,20.74,21.48,18.795,21.15,1028385,0
+FULC.US,D,20211105,000000,21.28,21.28,19.68,20.01,483814,0
+FULC.US,D,20211108,000000,20.03,20.68,20.03,20.29,343372,0
+FULC.US,D,20211109,000000,20.15,20.45,18.98,19.47,735130,0
+FULC.US,D,20211110,000000,19.67,20.6499,18.94,19.03,661828,0
+FULC.US,D,20211111,000000,19.36,19.91,18.05,18.28,425433,0
+FULC.US,D,20211112,000000,18.53,19,18.19,18.44,354912,0
+FULC.US,D,20211115,000000,18.85,18.85,17.8,17.86,335101,0
+FULC.US,D,20211116,000000,17.86,18.37,17.53,17.93,333757,0
+FULC.US,D,20211117,000000,17.76,17.96,17.0254,17.44,327212,0
+FULC.US,D,20211118,000000,17.35,17.88,16.82,17.18,489177,0
+FULC.US,D,20211119,000000,17,17.4,17,17.14,790252,0
+FULC.US,D,20211122,000000,17.23,17.23,15.13,15.2,847507,0
+FULC.US,D,20211123,000000,15.2,15.28,14.48,15.01,741267,0
+FULC.US,D,20211124,000000,15,15.33,14.55,15.21,405414,0
+FULC.US,D,20211126,000000,15.055,15.59,14.87,15.06,166258,0
+FULC.US,D,20211129,000000,15.12,15.53,14.3,14.33,404849,0
+FULC.US,D,20211130,000000,14.46,14.655,13.92,14.5,815543,0
+FULC.US,D,20211201,000000,14.6,15,13.97,14,395599,0
+FULC.US,D,20211202,000000,13.93,14.8,13.9,14.74,1166815,0
+FULC.US,D,20211203,000000,14.82,15.27,13.76,14.03,1677036,0
+FULC.US,D,20211206,000000,14.11,14.58,12.19,14.42,823684,0
+FULC.US,D,20211207,000000,14.52,16.18,14.52,15.35,434867,0
+FULC.US,D,20211208,000000,15.26,16.095,14.755,15.73,221053,0
+FULC.US,D,20211209,000000,15.71,16.23,15.085,15.25,506763,0
+FULC.US,D,20211210,000000,15.25,16.33,15.14,15.3,355402,0
+FULC.US,D,20211213,000000,15.2,16.56,15.2,16.47,562588,0
+FULC.US,D,20211214,000000,16.06,16.8,16.04,16.33,478271,0
+FULC.US,D,20211215,000000,16.33,16.82,15.5087,16.8,473048,0
+FULC.US,D,20211216,000000,16.95,17.195,16.11,16.46,552317,0
+FULC.US,D,20211217,000000,16.27,18.37,16.04,17.92,775285,0
+FULC.US,D,20211220,000000,17.33,17.78,17.15,17.61,317393,0
+FULC.US,D,20211221,000000,17.89,18.01,17.14,17.77,333198,0
+FULC.US,D,20211222,000000,18.01,18.17,17.48,18.05,210096,0
+FULC.US,D,20211223,000000,17.88,18.23,17.315,18.1,189393,0
+FULC.US,D,20211227,000000,18.27,18.935,17.265,17.66,388188,0
+FULC.US,D,20211228,000000,17.6,18.0398,16.91,16.95,332054,0
+FULC.US,D,20211229,000000,17.14,17.185,16.38,16.67,211845,0
+FULC.US,D,20211230,000000,16.52,17.46,15.8,17.05,223718,0
+FULC.US,D,20211231,000000,17.18,17.84,16.94,17.69,769491,0
+FULC.US,D,20220103,000000,17.91,18.315,17.51,17.82,236285,0
+FULC.US,D,20220104,000000,17.61,17.85,16.93,17.2,273459,0
+FULC.US,D,20220105,000000,17.03,17.25,16.46,16.49,345953,0
+FULC.US,D,20220106,000000,16.61,16.64,14.87,15.28,265938,0
+FULC.US,D,20220107,000000,15.16,15.46,14.68,15.23,220159,0
+FULC.US,D,20220110,000000,15.23,15.7799,14.44,15.66,282841,0
+FULC.US,D,20220111,000000,15.41,16.02,15.26,15.56,210906,0
+FULC.US,D,20220112,000000,15.83,16.6441,14.99,15.08,268413,0
+FULC.US,D,20220113,000000,15.06,15.12,13.99,14.27,308004,0
+FULC.US,D,20220114,000000,14.37,14.38,13.48,13.92,823744,0
+FULC.US,D,20220118,000000,13.73,13.73,12.505,12.64,381049,0
+FULC.US,D,20220119,000000,12.69,13.375,12.62,12.69,237386,0
+FULC.US,D,20220120,000000,13.04,13.56,12.38,12.55,371296,0
+FULC.US,D,20220121,000000,12.42,13.425,12.1498,12.94,630273,0
+FULC.US,D,20220124,000000,12.68,13.01,11.4,12.71,630574,0
+FULC.US,D,20220125,000000,12.63,12.9,11.88,12.49,240376,0
+FULC.US,D,20220126,000000,12.61,13.12,12.38,12.46,261135,0
+FULC.US,D,20220127,000000,12.3,12.8,11.38,11.52,386519,0
+FULC.US,D,20220128,000000,11.72,12.23,11.43,12.07,317728,0
+FULC.US,D,20220131,000000,11.89,12.435,11.88,12.16,276977,0
+FULC.US,D,20220201,000000,11.89,12.29,11.48,12.2,663164,0
+FULC.US,D,20220202,000000,12.2,12.715,10.88,11.36,505419,0
+FULC.US,D,20220203,000000,11.21,11.57,10.6,10.73,338003,0
+FULC.US,D,20220204,000000,10.63,10.82,10.28,10.64,305935,0
+FULC.US,D,20220207,000000,10.58,11.08,10.58,10.93,255929,0
+FULC.US,D,20220208,000000,10.92,11.08,10.47,10.86,221027,0
+FULC.US,D,20220209,000000,11.2136,11.565,10.83,11.36,250973,0
+FULC.US,D,20220210,000000,11.06,11.729,10.94,11.19,218925,0
+FULC.US,D,20220211,000000,11.17,11.35,10.64,10.8,298837,0
+FULC.US,D,20220214,000000,10.73,10.79,10.36,10.52,185291,0
+FULC.US,D,20220215,000000,10.62,11.37,10.53,11.29,295887,0
+FULC.US,D,20220216,000000,11.09,11.09,10.34,10.6,196100,0
+FULC.US,D,20220217,000000,10.59,10.59,9.98,10.23,460968,0
+FULC.US,D,20220218,000000,10.33,10.37,10.06,10.21,324518,0
+FULC.US,D,20220222,000000,10.22,10.55,10.1,10.22,213562,0
+FULC.US,D,20220223,000000,10.25,10.28,9.865,9.96,376290,0
+FULC.US,D,20220224,000000,9.47,10.575,9.33,10.54,255475,0
+FULC.US,D,20220225,000000,10.68,10.81,10.36,10.57,179237,0
+FULC.US,D,20220228,000000,10.41,11.09,10.27,11,328916,0
+FULC.US,D,20220301,000000,10.9,11.48,10.81,11.14,321496,0
+FULC.US,D,20220302,000000,11.05,11.295,10.58,11.1,239578,0
+FULC.US,D,20220303,000000,10.91,12.0433,10.07,11.7,2647775,0
+FULC.US,D,20220304,000000,11.79,13.21,11.49,13.03,645298,0
+FULC.US,D,20220307,000000,12.93,15.09,12.89,14.9,772095,0
+FULC.US,D,20220308,000000,15.36,16.32,14.99,15.3,738813,0
+FULC.US,D,20220309,000000,15.27,16.3917,15.09,15.93,830655,0
+FULC.US,D,20220310,000000,15.38,16.4,15.23,16.32,599580,0
+FULC.US,D,20220311,000000,16.25,16.78,15.73,16.01,430885,0
+FULC.US,D,20220314,000000,15.75,15.84,15.24,15.38,1077484,0
+FULC.US,D,20220315,000000,15.54,15.82,15.23,15.73,1191823,0
+FULC.US,D,20220316,000000,16.04,17.2,15.32,17.18,332580,0
+FULC.US,D,20220317,000000,17.34,17.77,16.71,17.42,268103,0
+FULC.US,D,20220318,000000,17.09,18.44,16.46,18.36,562860,0
+FULC.US,D,20220321,000000,18.24,18.44,16.99,17.06,327201,0
+FULC.US,D,20220322,000000,17.16,18.715,17.05,18.61,712865,0
+FULC.US,D,20220323,000000,18.36,18.89,17.69,18.45,554498,0
+FULC.US,D,20220324,000000,18.55,19.45,18.11,19.4,382200,0
+FULC.US,D,20220325,000000,19.78,20.62,19.58,20.5,590625,0
+FULC.US,D,20220328,000000,20.34,21.07,20.19,20.51,610771,0
+FULC.US,D,20220329,000000,20.45,21.56,20.31,21.51,492885,0
+FULC.US,D,20220330,000000,21.5,22.52,21.42,22.38,412622,0
+FULC.US,D,20220331,000000,22.52,23.96,22.5,23.65,1210813,0
+FULC.US,D,20220401,000000,23.85,24.28,22.92,23.74,1214382,0
+FULC.US,D,20220404,000000,23.87,24.05,22.5,24,786447,0
+FULC.US,D,20220405,000000,24.08,24.79,23.585,23.87,634273,0
+FULC.US,D,20220406,000000,23.4,23.72,22.43,22.97,541003,0
+FULC.US,D,20220407,000000,23.18,24.18,22.5,22.85,674660,0
+FULC.US,D,20220408,000000,22.54,22.84,21.18,21.27,702580,0
+FULC.US,D,20220411,000000,21.17,21.49,18.36,18.36,756895,0
+FULC.US,D,20220412,000000,18.5,18.97,16.265,16.39,886108,0
+FULC.US,D,20220413,000000,16.51,16.745,12.5,13.29,2382843,0
+FULC.US,D,20220414,000000,13.2,13.55,12.36,13.24,1393731,0
+FULC.US,D,20220418,000000,13.01,13.72,12.445,13.26,976089,0
+FULC.US,D,20220419,000000,13.02,13.4,12.71,12.75,1040527,0
+FULC.US,D,20220420,000000,12.86,12.91,11.8399,12.02,1560685,0
+FULC.US,D,20220421,000000,12.07,12.1798,11.18,11.36,636383,0
+FULC.US,D,20220422,000000,11.4,11.41,10.65,10.98,655313,0
+FULC.US,D,20220425,000000,10.96,11.12,10.67,10.94,615808,0
+FULC.US,D,20220426,000000,10.8,10.87,10.37,10.5,596941,0
+FULC.US,D,20220427,000000,10.52,10.6,9.65,9.95,1070577,0
+FULC.US,D,20220428,000000,10.09,10.24,9.35,9.89,467269,0
+FULC.US,D,20220429,000000,9.76,10.16,9.48,9.62,344939,0
+FULC.US,D,20220502,000000,9.46,10.13,9.46,9.8,338437,0
+FULC.US,D,20220503,000000,9.83,10.03,9.46,9.6,433462,0
+FULC.US,D,20220504,000000,9.67,9.6795,9.07,9.5,694008,0
+FULC.US,D,20220505,000000,9.55,9.62,8.76,8.81,512668,0
+FULC.US,D,20220506,000000,8.85,8.85,8.1,8.63,2119556,0
+FULC.US,D,20220509,000000,8.68,9.29,7.34,7.66,1324326,0
+FULC.US,D,20220510,000000,7.55,7.83,6.88,7.55,1325383,0
+FULC.US,D,20220511,000000,7.52,7.72,7.04,7.2,909665,0
+FULC.US,D,20220512,000000,7.2,7.82,7.07,7.57,774396,0
+FULC.US,D,20220513,000000,7.54,8.43,7.51,8.28,751230,0
+FULC.US,D,20220516,000000,8.24,8.5799,8.02,8.3,525874,0
+FULC.US,D,20220517,000000,8.54,8.76,8.43,8.74,630497,0
+FULC.US,D,20220518,000000,8.51,8.86,8.34,8.5,466860,0
+FULC.US,D,20220519,000000,8.53,9.03,8.42,8.64,482192,0
+FULC.US,D,20220520,000000,8.74,8.78,8.12,8.51,430386,0
+FULC.US,D,20220523,000000,8.61,8.61,8.01,8.34,401983,0
+FULC.US,D,20220524,000000,8.23,8.55,7.97,8.36,739624,0
+FULC.US,D,20220525,000000,8.37,8.45,7.67,7.76,446333,0
+FULC.US,D,20220526,000000,7.82,7.87,7.32,7.4,468970,0
+FULC.US,D,20220527,000000,7.48,7.71,7.23,7.64,395250,0
+FULC.US,D,20220531,000000,7.65,7.775,7.01,7.12,601850,0
+FULC.US,D,20220601,000000,7.3,7.3,6.57,6.92,621021,0
+FULC.US,D,20220602,000000,6.9,7.955,6.63,7.52,1205694,0
+FULC.US,D,20220603,000000,7.5,8.05,7.36,7.97,356249,0
+FULC.US,D,20220606,000000,8.28,8.6,7.51,7.53,576233,0
+FULC.US,D,20220607,000000,7.4,8.35,7.38,8.06,1255215,0
+FULC.US,D,20220608,000000,8.01,8.69,7.97,8.3,665899,0
+FULC.US,D,20220609,000000,8.17,8.43,7.91,8.09,639167,0
+FULC.US,D,20220610,000000,6.68,6.8,3.21,4.92,8414567,0
+FULC.US,D,20220613,000000,4.58,4.68,4.13,4.2,1775115,0
+FULC.US,D,20220614,000000,4.11,4.43,4,4.27,650730,0
+FULC.US,D,20220615,000000,4.09,4.45,4.08,4.41,943993,0
+FULC.US,D,20220616,000000,4.27,4.45,4.0832,4.36,607406,0
+FULC.US,D,20220617,000000,4.36,4.91,4.32,4.59,864362,0
+FULC.US,D,20220621,000000,4.67,4.98,4.48,4.49,486676,0
+FULC.US,D,20220622,000000,4.46,5.15,4.46,4.92,785230,0
+FULC.US,D,20220623,000000,4.96,5.14,4.83,5.11,509873,0
+FULC.US,D,20220624,000000,5.13,5.24,4.96,5.14,1103717,0
+FULC.US,D,20220627,000000,5.12,5.28,4.89,5.22,536572,0
+FULC.US,D,20220628,000000,5.24,5.3,4.805,4.85,638947,0
+FULC.US,D,20220629,000000,4.84,4.99,4.67,4.95,430697,0
+FULC.US,D,20220630,000000,4.84,5.0197,4.66,4.9,477799,0
+FULC.US,D,20220701,000000,4.92,5.08,4.77,4.92,392215,0
+FULC.US,D,20220705,000000,4.87,5.51,4.81,5.48,432164,0
+FULC.US,D,20220706,000000,5.1212,5.63,5.1212,5.37,497573,0
+FULC.US,D,20220707,000000,5.4,5.915,5.19,5.87,405249,0
+FULC.US,D,20220708,000000,5.76,6.05,5.67,5.93,330017,0
+FULC.US,D,20220711,000000,5.85,5.86,5.58,5.69,183523,0
+FULC.US,D,20220712,000000,5.05,5.63,5,5.25,1029155,0
+FULC.US,D,20220713,000000,5.13,5.47,5.04,5.25,519743,0
+FULC.US,D,20220714,000000,5.14,5.27,4.92,5.16,477137,0
+FULC.US,D,20220715,000000,5.29,5.41,4.98,5.39,269422,0
+FULC.US,D,20220718,000000,5.46,5.67,5.09,5.17,207335,0
+FULC.US,D,20220719,000000,5.27,5.64,5.23,5.57,352623,0
+FULC.US,D,20220720,000000,5.64,6.06,5.49,5.92,315281,0
+FULC.US,D,20220721,000000,5.89,5.95,5.71,5.8,122897,0
+FULC.US,D,20220722,000000,5.88,5.88,5.39,5.61,305943,0
+FULC.US,D,20220725,000000,5.65,5.98,5.48,5.97,228997,0
+FULC.US,D,20220726,000000,5.95,6.19,5.68,6.15,216182,0
+FULC.US,D,20220727,000000,6.19,6.24,5.93,6.21,279681,0
+FULC.US,D,20220728,000000,6.17,6.41,5.66,6.25,965778,0
+FULC.US,D,20220729,000000,6.26,6.41,5.685,5.88,304896,0
+FULC.US,D,20220801,000000,5.88,5.99,5.5275,5.62,263949,0
+FULC.US,D,20220802,000000,5.6,6.04,5.54,5.88,274387,0
+FULC.US,D,20220803,000000,6.02,6.5,6.02,6.31,325317,0
+FULC.US,D,20220804,000000,6.37,7.44,6.27,7.17,470228,0
+FULC.US,D,20220805,000000,6.98,8.32,6.72,8.23,1226212,0
+FULC.US,D,20220808,000000,8.17,8.3599,7.64,7.67,829212,0
+FULC.US,D,20220809,000000,7.53,7.62,7.1,7.4,340714,0
+FULC.US,D,20220810,000000,7.66,7.81,7.45,7.76,399358,0
+FULC.US,D,20220811,000000,6.92,8.115,6.86,7.57,548909,0
+FULC.US,D,20220812,000000,7.64,8.54,7.6301,8.41,275567,0
+FULC.US,D,20220815,000000,8.42,8.45,7.75,7.82,258143,0
+FULC.US,D,20220816,000000,8.64,9.33,7.1,7.28,2803299,0
+FULC.US,D,20220817,000000,7.06,7.75,7.02,7.41,687948,0
+FULC.US,D,20220818,000000,7.53,8.58,7.25,8.53,833934,0
+FULC.US,D,20220819,000000,8.33,8.45,7.75,7.9,587938,0
+FULC.US,D,20220822,000000,7.71,8.2,7.71,7.79,404745,0
+FULC.US,D,20220823,000000,7.78,8.23,7.78,8.15,369223,0
+FULC.US,D,20220824,000000,8.17,8.28,7.825,8.04,367204,0
+FULC.US,D,20220825,000000,8.11,8.31,7.6,7.69,290960,0
+FULC.US,D,20220826,000000,7.67,7.8588,7.03,7.2,331840,0
+FULC.US,D,20220829,000000,7.22,7.7728,7.09,7.15,254125,0
+FULC.US,D,20220830,000000,7.22,7.405,7.01,7.19,235838,0
+FULC.US,D,20220831,000000,7.48,7.62,7.18,7.4,270215,0
+FULC.US,D,20220901,000000,7.5,8.6,7.5,8.19,835718,0
+FULC.US,D,20220902,000000,8.08,8.48,7.94,8.13,258598,0
+FULC.US,D,20220906,000000,8.12,8.14,7.35,7.47,406257,0
+FULC.US,D,20220907,000000,7.51,7.98,7.45,7.94,256458,0
+FULC.US,D,20220908,000000,7.77,8.69,7.77,8.58,260922,0
+FULC.US,D,20220909,000000,8.63,8.69,8.2214,8.31,197211,0
+FULC.US,D,20220912,000000,8.41,8.52,8.17,8.38,168460,0
+FULC.US,D,20220913,000000,8.07,8.8,7.9,8.76,373560,0
+FULC.US,D,20220914,000000,8.76,8.87,8.11,8.42,755090,0
+FULC.US,D,20220915,000000,8.3,9.515,8.24,9.1,410237,0
+FULC.US,D,20220916,000000,8.91,9.4,8.36,8.84,634245,0
+FULC.US,D,20220919,000000,8.73,9.145,8.53,8.72,500537,0
+FULC.US,D,20220920,000000,8.63,8.95,8.43,8.79,491311,0
+FULC.US,D,20220921,000000,8.87,8.87,8.09,8.15,206289,0
+FULC.US,D,20220922,000000,7.97,8.605,7.8483,8.22,244989,0
+FULC.US,D,20220923,000000,8.1,8.11,7.61,7.95,245652,0
+FULC.US,D,20220926,000000,8.05,8.2,7.8,7.98,166368,0
+FULC.US,D,20220927,000000,8.13,8.16,7.735,7.91,196700,0
+FULC.US,D,20220928,000000,8.12,8.35,8.05,8.07,232028,0
+FULC.US,D,20220929,000000,8.04,8.15,7.26,7.79,364202,0
+FULC.US,D,20220930,000000,7.73,8.62,7.6101,8.09,280743,0
+FULC.US,D,20221003,000000,8.11,8.91,7.94,8.16,394260,0
+FULC.US,D,20221004,000000,8.28,8.66,8.0975,8.34,310321,0
+FULC.US,D,20221005,000000,8.21,8.25,7.73,7.94,196087,0
+FULC.US,D,20221006,000000,7.89,8.39,7.89,8.35,184725,0
+FULC.US,D,20221007,000000,8.32,8.32,7.9,7.94,128181,0
+FULC.US,D,20221010,000000,7.94,8.02,7.365,7.96,199894,0
+FULC.US,D,20221011,000000,7.96,8.12,7.27,7.52,597495,0
+FULC.US,D,20221012,000000,7.6,7.6,6.98,7.22,294612,0
+FULC.US,D,20221013,000000,7.14,7.96,6.8431,7.91,229310,0
+FULC.US,D,20221014,000000,7.95,8.1537,7.36,7.5,193772,0
+FULC.US,D,20221017,000000,7.52,7.84,6.76,6.97,564164,0
+FULC.US,D,20221018,000000,7.13,7.155,6.73,6.98,1566420,0
+FULC.US,D,20221019,000000,6.9,6.9,6.43,6.52,704694,0
+FULC.US,D,20221020,000000,5.94,6,5.11,5.54,1180289,0
+FULC.US,D,20221021,000000,5.57,5.82,5.405,5.43,427365,0
+FULC.US,D,20221024,000000,5.38,5.43,4.945,5.01,457012,0
+FULC.US,D,20221025,000000,5.14,5.385,5.02,5.08,473818,0
+FULC.US,D,20221026,000000,5.15,5.84,5.05,5.38,400375,0
+FULC.US,D,20221027,000000,5.44,5.88,5.05,5.16,315864,0
+FULC.US,D,20221028,000000,5.25,5.58,5.08,5.43,420687,0
+FULC.US,D,20221031,000000,5.41,5.63,5.38,5.56,357112,0
+FULC.US,D,20221101,000000,5.66,5.92,5.555,5.8,335356,0
+FULC.US,D,20221102,000000,5.79,5.935,5.48,5.52,318096,0
+FULC.US,D,20221103,000000,5.47,6.16,5.47,6.1,262405,0
+FULC.US,D,20221104,000000,6.14,6.14,5.48,5.78,212535,0
+FULC.US,D,20221107,000000,5.78,5.96,5.6,5.61,266761,0
+FULC.US,D,20221108,000000,6.47,6.67,5.691,6.45,543495,0
+FULC.US,D,20221109,000000,6.41,7.18,5.91,6.95,528290,0
+FULC.US,D,20221110,000000,7.21,7.65,6.86,7.27,710887,0
+FULC.US,D,20221111,000000,7.24,7.8103,6.785,7.14,361002,0
+FULC.US,D,20221114,000000,7.35,7.37,6.73,6.81,321188,0
+FULC.US,D,20221115,000000,7.39,7.64,6.81,7.18,771305,0
+FULC.US,D,20221116,000000,7.33,7.51,7.04,7.25,384718,0
+FULC.US,D,20221117,000000,7.23,7.23,6.65,6.81,254227,0
+FULC.US,D,20221118,000000,6.95,7.0319,6.4,6.49,343558,0
+FULC.US,D,20221121,000000,6.55,7.02,6.47,6.79,331488,0
+FULC.US,D,20221122,000000,6.94,6.94,6.38,6.83,217427,0
+FULC.US,D,20221123,000000,6.81,7.19,6.68,6.84,220558,0
+FULC.US,D,20221125,000000,6.85,7.035,6.675,6.85,149232,0
+FULC.US,D,20221128,000000,6.77,7.05,6.63,6.71,227289,0
+FULC.US,D,20221129,000000,6.64,7.01,6.4,6.55,369167,0
+FULC.US,D,20221130,000000,6.6,6.86,6.28,6.85,547133,0
+FULC.US,D,20221201,000000,6.85,7.14,6.66,6.7,316401,0
+FULC.US,D,20221202,000000,6.67,7.205,6.52,6.75,395810,0
+FULC.US,D,20221205,000000,6.8,7.1745,6.4,6.56,518271,0
+FULC.US,D,20221206,000000,6.53,6.63,6.2,6.25,258111,0
+FULC.US,D,20221207,000000,6.19,6.43,6.06,6.14,181726,0
+FULC.US,D,20221208,000000,6.22,6.36,5.9,6.14,156329,0
+FULC.US,D,20221209,000000,6.11,6.4648,5.26,5.45,555809,0
+FULC.US,D,20221212,000000,5.41,5.91,5.335,5.86,336019,0
+FULC.US,D,20221213,000000,6.18,6.28,5.79,5.85,684301,0
+FULC.US,D,20221214,000000,5.92,5.92,5.11,5.44,1738335,0
+FULC.US,D,20221215,000000,5.52,5.52,5.3,5.48,1024087,0
+FULC.US,D,20221216,000000,5.39,5.695,5.2,5.35,2932283,0
+FULC.US,D,20221219,000000,5.72,6.15,5.42,6.04,1161729,0
+FULC.US,D,20221220,000000,5.95,6.45,5.935,6.41,878062,0
+FULC.US,D,20221221,000000,6.43,6.6,6.215,6.28,510004,0
+FULC.US,D,20221222,000000,6.37,6.4,6.09,6.24,486094,0
+FULC.US,D,20221223,000000,6.18,6.29,6.055,6.25,430895,0
+FULC.US,D,20221227,000000,6.23,6.25,5.97,6.04,205581,0
+FULC.US,D,20221228,000000,6.04,6.8,6.04,6.61,362317,0
+FULC.US,D,20221229,000000,6.65,7.79,6.64,7.24,750891,0
+FULC.US,D,20221230,000000,7.22,7.46,6.6264,7.28,522069,0
+FULC.US,D,20230103,000000,7.39,8.2,7.39,7.9,676770,0
+FULC.US,D,20230104,000000,8.29,8.38,6.64,8.28,1768641,0
+FULC.US,D,20230105,000000,8.26,9.37,7.82,9.14,3420878,0
+FULC.US,D,20230106,000000,9.17,9.4499,8.3701,9.32,1790739,0
+FULC.US,D,20230109,000000,9.79,10.67,9.51,10.2,887019,0
+FULC.US,D,20230110,000000,10.26,12.41,10.1111,12.3,1358402,0
+FULC.US,D,20230111,000000,12.26,13.17,11.818,13.14,1184970,0
+FULC.US,D,20230112,000000,13.26,14.02,11.8861,13.97,624370,0
+FULC.US,D,20230113,000000,13.97,15,13.4949,13.7,705869,0
+FULC.US,D,20230117,000000,13.6,14.25,13.12,13.99,558706,0
+FULC.US,D,20230118,000000,13.02,13.37,12.38,12.43,4076096,0
+FULC.US,D,20230119,000000,12.44,12.605,12.13,12.15,1060668,0
+FULC.US,D,20230120,000000,12.2,12.64,12,12.63,1060514,0
+FULC.US,D,20230123,000000,13.16,13.49,12.31,12.63,1005964,0
+FULC.US,D,20230124,000000,12.71,13.07,12.415,12.8,728808,0
+FULC.US,D,20230125,000000,13.1,13.32,12.15,12.86,1074732,0
+FULC.US,D,20230126,000000,13.01,13.1099,12.34,12.57,438140,0
+FULC.US,D,20230127,000000,12.66,12.89,12.4,12.87,483128,0
+FULC.US,D,20230130,000000,12.87,12.8799,12.46,12.82,368958,0
+FULC.US,D,20230131,000000,12.96,14.1,12.16,12.61,1200231,0
+FULC.US,D,20230201,000000,12.52,12.93,12.2,12.62,1069450,0
+FULC.US,D,20230202,000000,12.9,13.0675,12.3,12.93,758845,0
+FULC.US,D,20230203,000000,12.63,13.19,12.5605,12.63,471510,0
+FULC.US,D,20230206,000000,12.67,12.83,12.2245,12.41,493899,0
+FULC.US,D,20230207,000000,12.38,12.81,12.15,12.75,598262,0
+FULC.US,D,20230208,000000,12.81,12.82,12.2,12.6,371343,0
+FULC.US,D,20230209,000000,12.86,13.0399,12.48,12.59,465397,0
+FULC.US,D,20230210,000000,12.36,12.79,12.26,12.74,351322,0
+FULC.US,D,20230213,000000,12.7,12.76,12.24,12.57,562735,0
+FULC.US,D,20230214,000000,12.54,13.22,12.26,12.81,1046317,0
+FULC.US,D,20230215,000000,12.72,13.18,12.55,12.95,804994,0
+FULC.US,D,20230216,000000,12.93,13.15,12.7,12.72,1858049,0
+FULC.US,D,20230217,000000,12.74,12.7595,11.36,12.17,708405,0
+FULC.US,D,20230221,000000,12.18,12.36,11.99,12.07,491585,0
+FULC.US,D,20230222,000000,12.06,12.99,11.94,12.85,686376,0
+FULC.US,D,20230223,000000,13.01,13.05,12.53,12.89,320998,0
+FULC.US,D,20230224,000000,5.81,6.49,5.3001,5.66,9926908,0
+FULC.US,D,20230227,000000,5.77,5.81,5.17,5.8,2630543,0
+FULC.US,D,20230228,000000,5.32,6.24,5.17,6.04,1632950,0
+FULC.US,D,20230301,000000,6.13,6.61,6.07,6.29,2209869,0
+FULC.US,D,20230302,000000,6.29,6.45,5.97,6.05,802333,0
+FULC.US,D,20230303,000000,6.08,6.08,5.77,5.99,726045,0
+FULC.US,D,20230306,000000,5.99,5.99,5.44,5.97,919910,0
+FULC.US,D,20230307,000000,5.98,6.35,5.76,6.33,905837,0
+FULC.US,D,20230308,000000,6.33,6.645,6.225,6.26,1142392,0
+FULC.US,D,20230309,000000,5.08,5.7,4.7,4.82,3385215,0
+FULC.US,D,20230310,000000,4.56,4.72,4.22,4.51,2219144,0
+FULC.US,D,20230313,000000,4.43,4.795,4.32,4.5,1344531,0
+FULC.US,D,20230314,000000,4.65,4.75,3.89,3.97,2195130,0
+FULC.US,D,20230315,000000,3.97,4.0399,3.62,3.8,3604147,0
+FULC.US,D,20230316,000000,3.82,3.85,3.625,3.68,1602919,0
+FULC.US,D,20230317,000000,3.68,3.685,3.37,3.45,2526874,0
+FULC.US,D,20230320,000000,3.45,3.53,3.23,3.45,1605961,0
+FULC.US,D,20230321,000000,3.55,3.84,3.44,3.7,1120767,0
+FULC.US,D,20230322,000000,3.66,3.66,3.33,3.34,1003871,0
+FULC.US,D,20230323,000000,3.42,3.4741,3.065,3.14,971799,0
+FULC.US,D,20230324,000000,3.15,3.24,3.05,3.15,833189,0
+FULC.US,D,20230327,000000,3.21,3.24,3.08,3.12,714751,0
+FULC.US,D,20230328,000000,3.13,3.22,3.005,3.05,939610,0
+FULC.US,D,20230329,000000,3.12,3.24,3.05,3.14,791594,0
+FULC.US,D,20230330,000000,3.16,3.24,2.76,2.83,1080367,0
+FULC.US,D,20230331,000000,2.85,3.03,2.83,2.85,1181537,0
+FULC.US,D,20230403,000000,2.86,3.01,2.72,2.77,1402027,0
+FULC.US,D,20230404,000000,2.77,2.8,2.54,2.62,965091,0
+FULC.US,D,20230405,000000,2.52,2.59,2.37,2.42,1174826,0
+FULC.US,D,20230406,000000,2.44,2.51,2.28,2.38,959787,0
+FULC.US,D,20230410,000000,2.37,2.46,2.28,2.43,1159240,0
+FULC.US,D,20230411,000000,2.42,2.52,2.38,2.5,1463035,0
+FULC.US,D,20230412,000000,2.54,2.59,2.25,2.26,881949,0
+FULC.US,D,20230413,000000,2.29,2.57,2.27,2.505,801598,0
+FULC.US,D,20230414,000000,2.56,2.57,2.39,2.41,577220,0
+FULC.US,D,20230417,000000,2.43,2.64,2.43,2.6,856655,0
+FULC.US,D,20230418,000000,2.63,2.63,2.42,2.46,599466,0
+FULC.US,D,20230419,000000,2.43,2.55,2.43,2.5,466479,0
+FULC.US,D,20230420,000000,2.48,2.57,2.4472,2.48,567327,0
+FULC.US,D,20230421,000000,2.5,2.76,2.5,2.73,659482,0
+FULC.US,D,20230424,000000,2.74,2.81,2.63,2.65,677119,0
+FULC.US,D,20230425,000000,2.64,2.735,2.55,2.6,1059297,0
+FULC.US,D,20230426,000000,2.68,2.68,2.475,2.58,664301,0
+FULC.US,D,20230427,000000,2.6,2.65,2.49,2.5,674473,0
+FULC.US,D,20230428,000000,2.52,2.72,2.45,2.5,1577440,0
+FULC.US,D,20230501,000000,2.48,2.74,2.43,2.72,1074763,0
+FULC.US,D,20230502,000000,2.72,2.815,2.67,2.76,905453,0
+FULC.US,D,20230503,000000,2.77,3.015,2.69,2.93,839495,0
+FULC.US,D,20230504,000000,2.7,2.78,2.625,2.74,1181849,0
+FULC.US,D,20230505,000000,2.8,2.88,2.75,2.835,508835,0
+FULC.US,D,20230508,000000,2.85,3.12,2.76,3.08,783206,0
+FULC.US,D,20230509,000000,3.07,3.3,2.99,3.27,697890,0
+FULC.US,D,20230510,000000,3.31,3.34,3.165,3.27,612141,0
+FULC.US,D,20230511,000000,3.26,3.2994,3.12,3.18,560614,0
+FULC.US,D,20230512,000000,3.17,3.27,3.1,3.27,561815,0
+FULC.US,D,20230515,000000,3.41,3.67,3.15,3.64,930711,0
+FULC.US,D,20230516,000000,3.62,3.93,3.41,3.8,625722,0
+FULC.US,D,20230517,000000,3.75,3.81,3.44,3.66,617028,0
+FULC.US,D,20230518,000000,3.65,3.65,3.2,3.28,520665,0
+FULC.US,D,20230519,000000,3.35,3.55,3.1238,3.25,478508,0
+FULC.US,D,20230522,000000,3.25,3.28,3.005,3.07,609484,0
+FULC.US,D,20230523,000000,3.07,3.54,3.025,3.42,1049737,0
+FULC.US,D,20230524,000000,3.42,3.4235,3.2,3.26,485731,0
+FULC.US,D,20230525,000000,3.26,3.26,2.87,2.98,699184,0
+FULC.US,D,20230526,000000,3.03,3.07,2.85,2.91,417303,0
+FULC.US,D,20230530,000000,2.91,2.96,2.82,2.89,562494,0
+FULC.US,D,20230531,000000,2.89,3.02,2.67,2.72,1953594,0
+FULC.US,D,20230601,000000,2.74,2.95,2.65,2.89,688476,0
+FULC.US,D,20230602,000000,2.87,3.09,2.87,3.07,554258,0
+FULC.US,D,20230605,000000,3.07,3.17,2.99,3.07,593685,0
+FULC.US,D,20230606,000000,3.07,3.22,3.04,3.15,633678,0
+FULC.US,D,20230607,000000,3.15,3.355,3.11,3.15,731163,0
+FULC.US,D,20230608,000000,3.15,3.21,3.01,3.18,637863,0
+FULC.US,D,20230609,000000,3.19,3.195,3.08,3.09,327544,0
+FULC.US,D,20230612,000000,3.02,3.15,2.965,2.99,419700,0
+FULC.US,D,20230613,000000,3.04,3.18,3.04,3.15,459288,0
+FULC.US,D,20230614,000000,3.15,3.18,2.99,3.02,346739,0
+FULC.US,D,20230615,000000,3,3.075,2.935,3.04,478909,0
+FULC.US,D,20230616,000000,3.09,3.09,2.925,3,798433,0
+FULC.US,D,20230620,000000,3,3.21,2.95,3.18,746959,0
+FULC.US,D,20230621,000000,3.18,3.2,2.995,3.11,445685,0
+FULC.US,D,20230622,000000,3.09,3.26,3.07,3.2,557755,0
+FULC.US,D,20230623,000000,3.13,3.185,3.045,3.14,6897945,0
+FULC.US,D,20230626,000000,3.25,3.275,3.025,3.1,706408,0
+FULC.US,D,20230627,000000,3.1,3.245,3.03,3.16,507201,0
+FULC.US,D,20230628,000000,3.16,3.21,3.1,3.13,333126,0
+FULC.US,D,20230629,000000,3.14,3.2,3.09,3.2,565544,0
+FULC.US,D,20230630,000000,3.26,3.41,3.19,3.3,583871,0
+FULC.US,D,20230703,000000,3.28,3.32,3.18,3.25,248719,0
+FULC.US,D,20230705,000000,3.25,3.43,3.215,3.37,564880,0
+FULC.US,D,20230706,000000,3.33,3.39,3.22,3.37,620960,0
+FULC.US,D,20230707,000000,3.37,3.6,3.355,3.56,571752,0
+FULC.US,D,20230710,000000,3.58,3.78,3.48,3.68,758877,0
+FULC.US,D,20230711,000000,3.67,3.775,3.45,3.51,564204,0
+FULC.US,D,20230712,000000,3.57,3.75,3.515,3.71,479603,0
+FULC.US,D,20230713,000000,3.75,3.83,3.67,3.72,339342,0
+FULC.US,D,20230714,000000,3.71,3.865,3.58,3.68,364446,0
+FULC.US,D,20230717,000000,3.7,3.97,3.68,3.96,572404,0
+FULC.US,D,20230718,000000,3.96,4.14,3.895,4.01,391968,0
+FULC.US,D,20230719,000000,4.01,4.455,4.01,4.4,1737158,0
+FULC.US,D,20230720,000000,4.41,4.485,3.85,3.88,870443,0
+FULC.US,D,20230721,000000,3.89,4.02,3.795,3.85,438089,0
+FULC.US,D,20230724,000000,3.84,3.875,3.62,3.74,625718,0
+FULC.US,D,20230725,000000,3.73,3.865,3.57,3.67,656371,0
+FULC.US,D,20230726,000000,3.65,3.77,3.62,3.72,178100,0
+FULC.US,D,20230727,000000,3.74,3.74,3.5,3.54,1231946,0
+FULC.US,D,20230728,000000,3.61,3.88,3.57,3.85,393074,0
+FULC.US,D,20230731,000000,3.86,4,3.78,3.82,463979,0
+FULC.US,D,20230801,000000,3.78,3.86,3.67,3.71,348943,0
+FULC.US,D,20230802,000000,3.67,3.855,3.54,3.82,367980,0
+FULC.US,D,20230803,000000,3.99,4.31,3.82,3.85,710117,0
+FULC.US,D,20230804,000000,3.86,4.16,3.84,3.95,613531,0
+FULC.US,D,20230807,000000,3.94,4.1,3.685,4.01,745029,0
+FULC.US,D,20230808,000000,3.98,4.18,3.9,4.03,546740,0
+FULC.US,D,20230809,000000,4.03,4.06,3.89,3.97,377826,0
+FULC.US,D,20230810,000000,3.98,4.435,3.94,4.28,441436,0
+FULC.US,D,20230811,000000,4.35,4.45,4.19,4.34,1221138,0
+FULC.US,D,20230814,000000,4.3,4.3,3.98,4.19,522917,0
+FULC.US,D,20230815,000000,4.16,4.38,4.11,4.23,625820,0
+FULC.US,D,20230816,000000,4.22,4.29,4.0239,4.08,254759,0
+FULC.US,D,20230817,000000,4.03,4.175,3.86,3.96,422311,0
+FULC.US,D,20230818,000000,3.9,4.01,3.895,3.91,178421,0
+FULC.US,D,20230821,000000,3.92,3.95,3.77,3.92,230424,0
+FULC.US,D,20230822,000000,5.28,6.37,5.18,5.43,76609819,0
+FULC.US,D,20230823,000000,5.6,6.4,5.45,6.08,12141734,0
+FULC.US,D,20230824,000000,6.11,6.215,5.25,5.41,3691988,0
+FULC.US,D,20230825,000000,5.53,5.72,5.32,5.495,1536319,0
+FULC.US,D,20230828,000000,5.45,5.8827,5.33,5.78,1542967,0
+FULC.US,D,20230829,000000,5.69,5.83,5.53,5.59,981541,0
+FULC.US,D,20230830,000000,5.59,5.87,5.5,5.65,1145022,0
+FULC.US,D,20230831,000000,5.71,5.71,5.41,5.53,847388,0
+FULC.US,D,20230901,000000,5.54,5.855,5.47,5.72,643396,0
+FULC.US,D,20230905,000000,5.66,6.35,5.5,5.72,1812423,0
+FULC.US,D,20230906,000000,5.79,5.83,5.41,5.61,646149,0
+FULC.US,D,20230907,000000,5.51,5.61,5.4105,5.55,481897,0
+FULC.US,D,20230908,000000,5.54,5.59,5.2,5.2,711935,0
+FULC.US,D,20230911,000000,5.2,5.36,5.14,5.33,319580,0
+FULC.US,D,20230912,000000,5.27,5.44,5.18,5.22,438454,0
+FULC.US,D,20230913,000000,5.21,5.21,4.715,4.75,807565,0
+FULC.US,D,20230914,000000,4.75,4.81,4.62,4.78,674987,0
+FULC.US,D,20230915,000000,4.73,4.79,4.45,4.49,1741845,0
+FULC.US,D,20230918,000000,4.49,4.53,4.31,4.36,579036,0
+FULC.US,D,20230919,000000,4.36,4.39,4.19,4.31,1349464,0
+FULC.US,D,20230920,000000,4.36,4.605,4.28,4.43,653743,0
+FULC.US,D,20230921,000000,4.33,4.34,4.04,4.09,572891,0
+FULC.US,D,20230922,000000,4.21,4.22,4.05,4.17,398577,0
+FULC.US,D,20230925,000000,4.12,4.2595,3.9773,4.2,461547,0
+FULC.US,D,20230926,000000,4.18,4.53,4.17,4.41,492071,0
+FULC.US,D,20230927,000000,4.38,4.66,4.38,4.6,517121,0
+FULC.US,D,20230928,000000,4.62,4.69,4.444,4.47,489811,0
+FULC.US,D,20230929,000000,4.45,4.54,4.355,4.44,413760,0
+FULC.US,D,20231002,000000,4.41,4.47,4.09,4.09,611214,0
+FULC.US,D,20231003,000000,4.05,4.065,3.95,3.97,548566,0
+FULC.US,D,20231004,000000,3.98,3.98,3.85,3.89,615882,0
+FULC.US,D,20231005,000000,3.9,4.24,3.82,4.24,382086,0
+FULC.US,D,20231006,000000,4.15,4.34,4.1499,4.18,427720,0
+FULC.US,D,20231009,000000,4.14,4.195,3.89,3.92,1014310,0
+FULC.US,D,20231010,000000,3.91,4.01,3.86,3.99,483062,0
+FULC.US,D,20231011,000000,3.99,4.1,3.86,3.9,291452,0
+FULC.US,D,20231012,000000,3.9,3.91,3.7601,3.84,383439,0
+FULC.US,D,20231013,000000,3.86,3.93,3.78,3.89,267406,0
+FULC.US,D,20231016,000000,3.84,4.04,3.745,3.9,389086,0
+FULC.US,D,20231017,000000,3.9,3.96,3.83,3.86,256589,0
+FULC.US,D,20231018,000000,3.86,3.86,3.655,3.67,337095,0
+FULC.US,D,20231019,000000,3.66,3.665,3.56,3.58,296338,0
+FULC.US,D,20231020,000000,3.57,3.68,3.51,3.64,448574,0
+FULC.US,D,20231023,000000,3.63,3.655,3.51,3.53,280810,0
+FULC.US,D,20231024,000000,3.54,3.79,3.54,3.61,332657,0
+FULC.US,D,20231025,000000,3.6,3.6,3.24,3.27,393298,0
+FULC.US,D,20231026,000000,3.26,3.38,3.23,3.26,429713,0
+FULC.US,D,20231027,000000,3.25,3.25,3.14,3.18,302486,0
+FULC.US,D,20231030,000000,3.22,3.425,3.215,3.35,412656,0
+FULC.US,D,20231031,000000,3.35,3.68,3.33,3.64,286599,0
+FULC.US,D,20231101,000000,3.64,3.75,3.57,3.75,230908,0
+FULC.US,D,20231102,000000,3.85,3.86,3.66,3.76,329575,0
+FULC.US,D,20231103,000000,3.84,4.05,3.8389,3.89,534650,0
+FULC.US,D,20231106,000000,3.96,3.975,3.5,3.59,815931,0
+FULC.US,D,20231107,000000,3.74,4.565,3.74,4.29,1200395,0
+FULC.US,D,20231108,000000,4.28,4.29,4.02,4.17,492258,0
+FULC.US,D,20231109,000000,4.18,4.18,3.35,3.39,545863,0
+FULC.US,D,20231110,000000,3.4,3.53,3.24,3.5,435357,0
+FULC.US,D,20231113,000000,3.45,3.5,3.31,3.47,349129,0
+FULC.US,D,20231114,000000,3.66,3.93,3.65,3.93,376737,0
+FULC.US,D,20231115,000000,3.92,4.215,3.9001,4.18,472781,0
+FULC.US,D,20231116,000000,4.18,4.18,3.85,3.87,484143,0
+FULC.US,D,20231117,000000,3.87,4.3,3.87,4.15,459984,0
+FULC.US,D,20231120,000000,4.15,4.69,4.15,4.65,944698,0
+FULC.US,D,20231121,000000,4.48,4.57,4.3,4.39,598437,0
+FULC.US,D,20231122,000000,4.43,4.71,4.43,4.55,427763,0
+FULC.US,D,20231124,000000,4.55,4.98,4.55,4.78,425516,0
+FULC.US,D,20231127,000000,4.71,5.005,4.71,4.84,887790,0
+FULC.US,D,20231128,000000,4.85,4.85,4.35,4.56,821073,0
+FULC.US,D,20231129,000000,4.63,4.88,4.63,4.8,331713,0
+FULC.US,D,20231130,000000,4.87,4.99,4.69,4.8,794961,0
+FULC.US,D,20231201,000000,4.77,5,4.64,4.99,216180,0
+FULC.US,D,20231204,000000,4.94,5.225,4.778,5.2,378336,0
+FULC.US,D,20231205,000000,5.13,5.251,4.91,4.95,266227,0
+FULC.US,D,20231206,000000,5.04,5.12,4.45,4.63,825377,0
+FULC.US,D,20231207,000000,4.66,5.01,4.605,4.96,284509,0
+FULC.US,D,20231208,000000,4.97,5.03,4.87,4.95,332058,0
+FULC.US,D,20231211,000000,4.98,4.98,4.43,4.44,454387,0
+FULC.US,D,20231212,000000,4.44,4.6076,4.39,4.45,327746,0
+FULC.US,D,20231213,000000,4.45,4.98,4.405,4.94,440632,0
+FULC.US,D,20231214,000000,5.06,5.23,4.82,4.87,640179,0
+FULC.US,D,20231215,000000,4.96,5.515,4.86,5.39,2634410,0
+FULC.US,D,20231218,000000,5.49,5.61,5.26,5.5,1031666,0
+FULC.US,D,20231219,000000,5.65,6.02,5.595,5.92,798917,0
+FULC.US,D,20231220,000000,5.91,6.1,5.56,5.62,578073,0
+FULC.US,D,20231221,000000,5.79,5.83,5.655,5.77,518984,0
+FULC.US,D,20231222,000000,5.96,6.49,5.96,6.28,849332,0
+FULC.US,D,20231226,000000,6.4,6.68,6.32,6.61,446654,0
+FULC.US,D,20231227,000000,6.64,6.8001,6.61,6.75,551404,0
+FULC.US,D,20231228,000000,6.71,6.98,6.69,6.86,536172,0
+FULC.US,D,20231229,000000,6.88,6.97,6.58,6.75,1315980,0
+FULC.US,D,20240102,000000,6.59,7.28,6.57,7.21,897657,0
+FULC.US,D,20240103,000000,7.09,7.39,7.01,7.26,521888,0
+FULC.US,D,20240104,000000,7.29,7.87,7.22,7.41,880275,0
+FULC.US,D,20240105,000000,7.38,7.625,7.015,7.53,602659,0
+FULC.US,D,20240108,000000,7.47,7.95,7.39,7.85,454096,0
+FULC.US,D,20240109,000000,7.72,7.9,7.595,7.78,732762,0
+FULC.US,D,20240110,000000,7.8,7.84,7.28,7.5,791596,0
+FULC.US,D,20240111,000000,7.41,7.4934,7.08,7.25,1126747,0
+FULC.US,D,20240112,000000,7.19,7.71,7,7.1,913422,0
+FULC.US,D,20240116,000000,6.97,7.545,6.97,7.49,447002,0
+FULC.US,D,20240117,000000,7.37,7.45,7.03,7.28,882484,0
+FULC.US,D,20240118,000000,7.34,7.34,6.8192,7.07,657348,0
+FULC.US,D,20240119,000000,6.98,7.18,6.785,6.92,713760,0
+FULC.US,D,20240122,000000,6.92,7.27,6.79,6.95,330750,0
+FULC.US,D,20240123,000000,7.03,7.03,6.64,6.72,875089,0
+FULC.US,D,20240124,000000,6.79,6.945,6.66,6.7,262578,0
+FULC.US,D,20240125,000000,6.8,7.045,6.7,7,537500,0
+FULC.US,D,20240126,000000,7.04,7.28,6.775,6.95,323342,0
+FULC.US,D,20240129,000000,6.96,7.61,6.85,7.49,349372,0
+FULC.US,D,20240130,000000,7.45,7.45,7.01,7.24,352643,0
+FULC.US,D,20240131,000000,7.1,7.525,7.0367,7.22,326824,0
+FULC.US,D,20240201,000000,7.28,8.07,7.15,8.02,611078,0
+FULC.US,D,20240202,000000,7.89,8.11,7.62,7.75,803182,0
+FULC.US,D,20240205,000000,7.69,7.975,7.44,7.95,434960,0
+FULC.US,D,20240206,000000,7.97,8.32,7.88,8.3,684922,0
+FULC.US,D,20240207,000000,8.29,8.2999,7.93,7.99,346095,0
+FULC.US,D,20240208,000000,7.99,8.45,7.94,8.15,410310,0
+FULC.US,D,20240209,000000,8.29,8.96,8.29,8.85,481322,0
+FULC.US,D,20240212,000000,8.91,9.39,8.62,9.25,1069815,0
+FULC.US,D,20240213,000000,8.73,9.265,8.56,8.95,1011735,0
+FULC.US,D,20240214,000000,9.17,9.18,8.695,9.09,686275,0
+FULC.US,D,20240215,000000,9.22,9.52,9.08,9.4,512484,0
+FULC.US,D,20240216,000000,9.36,9.89,9.175,9.64,509313,0
+FULC.US,D,20240220,000000,9.5,9.895,9.36,9.49,327804,0
+FULC.US,D,20240221,000000,9.38,9.64,9.2,9.55,579156,0
+FULC.US,D,20240222,000000,9.61,9.86,9.51,9.55,249324,0
+FULC.US,D,20240223,000000,9.59,9.76,9.43,9.6,341215,0
+FULC.US,D,20240226,000000,9.6,9.97,9.555,9.73,496201,0
+FULC.US,D,20240227,000000,10,10.5,9.4,10.18,1506706,0
+FULC.US,D,20240228,000000,10.27,11.06,9.98,10.32,1163428,0
+FULC.US,D,20240229,000000,10.27,10.6462,10.19,10.21,1058968,0
+FULC.US,D,20240301,000000,10.28,11.2198,10.28,10.99,1253492,0
+FULC.US,D,20240304,000000,11.23,11.51,10.96,11.33,1142936,0
+FULC.US,D,20240305,000000,10.99,11.4,10.86,10.96,557422,0
+FULC.US,D,20240306,000000,12.48,13.7,11.96,12,1632808,0
+FULC.US,D,20240307,000000,12,12.3412,10.79,11.31,1442664,0
+FULC.US,D,20240308,000000,11.48,11.905,10.95,11.08,604587,0
+FULC.US,D,20240311,000000,10.97,11.68,10.8,11.28,422354,0
+FULC.US,D,20240312,000000,11.31,11.3817,10.56,10.91,483667,0
+FULC.US,D,20240313,000000,11.37,12.4,11.2,11.36,1183632,0
+FULC.US,D,20240314,000000,11.34,11.85,11.1,11.18,461605,0
+FULC.US,D,20240315,000000,11.24,11.46,11.13,11.36,437410,0
+FULC.US,D,20240318,000000,11.48,11.48,9.99,10.12,924870,0
+FULC.US,D,20240319,000000,10.04,10.3399,9.98,10.1,501182,0
+FULC.US,D,20240320,000000,9.87,10.11,9.665,9.74,654550,0
+FULC.US,D,20240321,000000,9.86,10.065,9.7,9.79,473454,0
+FULC.US,D,20240322,000000,9.76,10.09,9.272,9.67,1215641,0
+FULC.US,D,20240325,000000,9.67,9.73,8.85,9.43,846881,0
+FULC.US,D,20240326,000000,9.46,9.81,9.13,9.13,742178,0
+FULC.US,D,20240327,000000,9.21,9.715,9.17,9.46,464287,0
+FULC.US,D,20240328,000000,9.48,9.62,9.24,9.44,554392,0
+FULC.US,D,20240401,000000,9.46,9.46,8.93,9.31,587957,0
+FULC.US,D,20240402,000000,9.13,9.14,8.79,9.07,326580,0
+FULC.US,D,20240403,000000,9.04,9.24,8.62,9.13,362604,0
+FULC.US,D,20240404,000000,9.15,9.6,8.78,9.01,574164,0
+FULC.US,D,20240405,000000,8.92,9.165,8.51,8.52,374620,0
+FULC.US,D,20240408,000000,8.72,8.76,8.37,8.45,646774,0
+FULC.US,D,20240409,000000,8.53,8.73,8.3,8.45,635214,0
+FULC.US,D,20240410,000000,8.31,8.32,7.76,7.91,510532,0
+FULC.US,D,20240411,000000,8.09,8.15,7.7,7.81,551133,0
+FULC.US,D,20240412,000000,7.81,7.81,7.49,7.5,410383,0
+FULC.US,D,20240415,000000,7.69,7.69,7.25,7.36,438023,0
+FULC.US,D,20240416,000000,7.25,7.52,7.215,7.41,461301,0
+FULC.US,D,20240417,000000,7.43,7.51,7.13,7.15,397383,0
+FULC.US,D,20240418,000000,7.15,7.21,6.9,7.06,526290,0
+FULC.US,D,20240419,000000,7,7.28,6.67,6.84,554083,0
+FULC.US,D,20240422,000000,6.95,7.26,6.85,7.25,607170,0
+FULC.US,D,20240423,000000,7.26,7.53,7.26,7.44,510498,0
+FULC.US,D,20240424,000000,7.42,7.4425,7.18,7.28,348054,0
+FULC.US,D,20240425,000000,7.07,7.18,6.85,7.13,536492,0
+FULC.US,D,20240426,000000,7.14,7.22,7.05,7.14,261291,0
+FULC.US,D,20240429,000000,7.18,7.29,6.97,7.08,292475,0
+FULC.US,D,20240430,000000,6.99,7.25,6.99,7.13,365129,0
+FULC.US,D,20240501,000000,7.16,7.51,7.14,7.33,359311,0
+FULC.US,D,20240502,000000,7.46,7.66,7.23,7.65,302634,0
+FULC.US,D,20240503,000000,7.9,8.05,7.7,7.75,207665,0
+FULC.US,D,20240506,000000,7.8,7.92,7.55,7.75,253307,0
+FULC.US,D,20240507,000000,7.76,7.76,7.54,7.54,313442,0
+FULC.US,D,20240508,000000,7.41,7.725,7.41,7.59,227115,0
+FULC.US,D,20240509,000000,7.6,7.67,7.46,7.5,223487,0
+FULC.US,D,20240510,000000,7.47,7.68,7.33,7.47,313083,0
+FULC.US,D,20240513,000000,8.35,8.5,6.9214,7.35,2034525,0
+FULC.US,D,20240514,000000,7.88,8.5,7.41,7.91,1114359,0
+FULC.US,D,20240515,000000,7.97,8.76,7.97,8.25,1029483,0
+FULC.US,D,20240516,000000,8.32,8.32,7.74,7.795,545804,0
+FULC.US,D,20240517,000000,7.75,7.75,7.45,7.55,480460,0
+FULC.US,D,20240520,000000,7.76,8.01,7.69,7.7,451865,0
+FULC.US,D,20240521,000000,7.61,7.78,7.41,7.64,570501,0
+FULC.US,D,20240522,000000,7.66,7.86,7.6281,7.71,266404,0
+FULC.US,D,20240523,000000,7.73,7.735,7.32,7.42,379235,0
+FULC.US,D,20240524,000000,7.43,7.51,7.2,7.21,305764,0
+FULC.US,D,20240528,000000,7.77,8.12,7.51,7.74,1021066,0
+FULC.US,D,20240529,000000,7.72,7.85,7.52,7.77,473581,0
+FULC.US,D,20240530,000000,7.87,7.946,7.53,7.65,340468,0
+FULC.US,D,20240531,000000,7.76,8,7.71,7.85,365770,0
+FULC.US,D,20240603,000000,8.04,8.44,8.01,8.18,928002,0
+FULC.US,D,20240604,000000,8.18,8.26,7.95,8.14,498903,0
+FULC.US,D,20240605,000000,8.16,8.67,8.14,8.65,311769,0
+FULC.US,D,20240606,000000,8.69,8.69,8.2052,8.37,334212,0
+FULC.US,D,20240607,000000,8.26,8.41,8.115,8.29,260870,0
+FULC.US,D,20240610,000000,8.22,8.43,8,8.16,521908,0
+FULC.US,D,20240611,000000,8.04,8.31,7.4,7.4,999125,0
+FULC.US,D,20240612,000000,7.6,7.9,7.35,7.71,951838,0
+FULC.US,D,20240613,000000,7.69,7.96,7.56,7.8,540682,0
+FULC.US,D,20240614,000000,7.78,7.835,7.42,7.45,281458,0
+FULC.US,D,20240617,000000,7.38,7.48,6.91,7,939834,0
+FULC.US,D,20240618,000000,7,7,6.48,6.49,685726,0
+FULC.US,D,20240620,000000,6.44,6.49,6.27,6.38,1091453,0
+FULC.US,D,20240621,000000,6.4,6.7,6.34,6.68,1372144,0
+FULC.US,D,20240624,000000,6.7,6.79,6.245,6.34,544938,0
+FULC.US,D,20240625,000000,6.34,6.41,5.92,5.98,952030,0
+FULC.US,D,20240626,000000,6,6.19,5.68,6.17,1405595,0
+FULC.US,D,20240627,000000,6.45,6.55,6.02,6.28,916017,0
+FULC.US,D,20240628,000000,6.2,6.435,6.09,6.2,9594437,0
+FULC.US,D,20240701,000000,6.2,6.345,5.92,6.31,1400718,0
+FULC.US,D,20240702,000000,6.28,6.31,6.09,6.1,542419,0
+FULC.US,D,20240703,000000,6.09,6.21,6.05,6.155,363271,0
+FULC.US,D,20240705,000000,6.13,6.24,5.92,6.19,657292,0
+FULC.US,D,20240708,000000,6.3,6.33,6.02,6.05,975110,0
+FULC.US,D,20240709,000000,6.02,6.55,6.02,6.53,586285,0
+FULC.US,D,20240710,000000,6.58,7.15,6.53,7.09,591959,0
+FULC.US,D,20240711,000000,7.3,8.04,7.24,7.8,1225456,0
+FULC.US,D,20240712,000000,7.89,8.35,7.8,8.01,888162,0
+FULC.US,D,20240715,000000,8.11,8.75,8.02,8.45,1263810,0
+FULC.US,D,20240716,000000,8.57,9.44,8.57,8.66,1345371,0
+FULC.US,D,20240717,000000,8.41,8.955,8.28,8.36,713664,0
+FULC.US,D,20240718,000000,8.42,8.625,7.94,8.12,647042,0
+FULC.US,D,20240719,000000,8.24,8.25,7.92,8,434950,0
+FULC.US,D,20240722,000000,8.13,8.61,8.08,8.6,402001,0
+FULC.US,D,20240723,000000,8.57,9.14,8.57,8.84,525011,0
+FULC.US,D,20240724,000000,8.72,9.05,8.455,8.56,405978,0
+FULC.US,D,20240725,000000,8.57,8.87,8.48,8.64,376283,0
+FULC.US,D,20240726,000000,8.85,9.3,8.65,8.88,413299,0
+FULC.US,D,20240729,000000,8.88,8.99,8.32,8.43,284903,0
+FULC.US,D,20240730,000000,8.52,8.73,8.32,8.41,440612,0
+FULC.US,D,20240731,000000,8.95,9.73,8.33,9.28,1466096,0
+FULC.US,D,20240801,000000,9.42,9.8097,8.8,9.01,1419254,0
+FULC.US,D,20240802,000000,8.62,9.78,8.33,9.55,2350526,0
+FULC.US,D,20240805,000000,8.8,8.96,8.17,8.46,1091599,0
+FULC.US,D,20240806,000000,8.61,9.01,8.3,8.87,772593,0
+FULC.US,D,20240807,000000,8.92,9.24,8.19,8.29,719356,0
+FULC.US,D,20240808,000000,8.45,8.95,8.1986,8.95,596181,0
+FULC.US,D,20240809,000000,8.95,9.01,8.43,8.86,580841,0
+FULC.US,D,20240812,000000,8.92,9.01,8.535,9.01,618418,0
+FULC.US,D,20240813,000000,9.12,9.46,9.01,9.17,764076,0
+FULC.US,D,20240814,000000,9.26,9.26,8.695,9.02,572604,0
+FULC.US,D,20240815,000000,9.22,10.13,9.17,9.69,1067983,0
+FULC.US,D,20240816,000000,9.73,9.86,9.201,9.24,770523,0
+FULC.US,D,20240819,000000,9.13,9.5,8.95,9.34,953384,0
+FULC.US,D,20240820,000000,9.29,9.52,9.06,9.42,704144,0
+FULC.US,D,20240821,000000,9.37,9.68,9.22,9.54,496250,0
+FULC.US,D,20240822,000000,9.56,9.6,8.76,8.79,791115,0
+FULC.US,D,20240823,000000,8.86,9.25,8.81,9.17,1310016,0
+FULC.US,D,20240826,000000,9.18,9.9,9.03,9.74,1065642,0
+FULC.US,D,20240827,000000,9.63,9.8,8.81,8.855,880576,0
+FULC.US,D,20240828,000000,8.9,9.04,8.63,8.87,512092,0
+FULC.US,D,20240829,000000,8.92,9.09,8.68,8.74,488695,0
+FULC.US,D,20240830,000000,8.77,8.96,8.35,8.55,494748,0
+FULC.US,D,20240903,000000,8.54,8.82,7.94,8.1,764958,0
+FULC.US,D,20240904,000000,8,8.53,7.99,8.25,589546,0
+FULC.US,D,20240905,000000,8.28,8.71,8.08,8.63,724269,0
+FULC.US,D,20240906,000000,8.68,8.7599,8.37,8.54,575774,0
+FULC.US,D,20240909,000000,8.9,9.3,8.5,8.63,994417,0
+FULC.US,D,20240910,000000,8.64,8.84,8.35,8.43,514809,0
+FULC.US,D,20240911,000000,8.37,8.87,8.3,8.85,716511,0
+FULC.US,D,20240912,000000,2.94,3.6899,2.865,3.44,34278948,0
+FULC.US,D,20240913,000000,3.44,3.5,3,3.18,7663136,0
+FULC.US,D,20240916,000000,3.17,3.4,3.12,3.18,2922930,0
+FULC.US,D,20240917,000000,3.23,3.808,3.18,3.49,4465796,0
+FULC.US,D,20240918,000000,3.45,3.55,3.34,3.44,1475194,0
+FULC.US,D,20240919,000000,3.48,3.605,3.43,3.45,1097614,0
+FULC.US,D,20240920,000000,3.41,3.4393,3.31,3.36,1956784,0
+FULC.US,D,20240923,000000,3.4,3.42,3.17,3.2,1087994,0
+FULC.US,D,20240924,000000,3.19,3.25,3.1,3.21,993464,0
+FULC.US,D,20240925,000000,3.21,3.495,3.1,3.47,1872235,0
+FULC.US,D,20240926,000000,3.515,4.75,3.515,4,7640778,0
+FULC.US,D,20240927,000000,4.06,4.23,3.77,3.77,1901211,0
+FULC.US,D,20240930,000000,3.75,3.83,3.57,3.57,880051,0
+FULC.US,D,20241001,000000,3.58,3.72,3.53,3.6,854423,0
+FULC.US,D,20241002,000000,3.6,3.92,3.55,3.87,1076585,0
+FULC.US,D,20241003,000000,3.82,3.8846,3.63,3.665,732151,0
+FULC.US,D,20241004,000000,3.72,3.84,3.685,3.82,704559,0
+FULC.US,D,20241007,000000,3.78,3.78,3.55,3.57,702929,0
+FULC.US,D,20241008,000000,3.6,3.63,3.51,3.54,640740,0
+FULC.US,D,20241009,000000,3.53,3.54,3.36,3.41,542608,0
+FULC.US,D,20241010,000000,3.39,3.44,3.18,3.27,685694,0
+FULC.US,D,20241011,000000,3.28,3.5,3.26,3.48,651483,0
+FULC.US,D,20241014,000000,3.46,3.58,3.45,3.57,424128,0
+FULC.US,D,20241015,000000,3.58,3.705,3.49,3.66,493734,0
+FULC.US,D,20241016,000000,3.69,3.75,3.53,3.62,1066446,0
+FULC.US,D,20241017,000000,3.6,3.7,3.44,3.55,656267,0
+FULC.US,D,20241018,000000,3.54,3.67,3.44,3.51,719290,0
+FULC.US,D,20241021,000000,3.52,3.59,3.48,3.51,503663,0
+FULC.US,D,20241022,000000,3.49,3.56,3.36,3.39,541473,0
+FULC.US,D,20241023,000000,3.4,3.46,3.18,3.25,902263,0
+FULC.US,D,20241024,000000,3.24,3.33,3.21,3.24,361549,0
+FULC.US,D,20241025,000000,3.23,3.295,3.165,3.19,510622,0
+FULC.US,D,20241028,000000,3.24,3.3,3.21,3.24,696064,0
+FULC.US,D,20241029,000000,3.24,3.31,3.2,3.24,340487,0
+FULC.US,D,20241030,000000,3.21,3.295,3.18,3.24,430896,0
+FULC.US,D,20241031,000000,3.25,3.28,3.13,3.16,433723,0
+FULC.US,D,20241101,000000,3.17,3.22,3.14,3.21,420418,0
+FULC.US,D,20241104,000000,3.2,3.38,3.13,3.26,843623,0
+FULC.US,D,20241105,000000,3.28,3.345,3.21,3.32,989213,0
+FULC.US,D,20241106,000000,3.43,3.475,3.245,3.43,1583167,0
+FULC.US,D,20241107,000000,3.43,3.626,3.415,3.48,1159717,0
+FULC.US,D,20241108,000000,3.5,3.53,3.38,3.49,502218,0
+FULC.US,D,20241111,000000,3.52,3.715,3.52,3.64,657359,0
+FULC.US,D,20241112,000000,3.72,3.815,3.54,3.64,874674,0
+FULC.US,D,20241113,000000,3.94,3.94,3.52,3.56,870243,0
+FULC.US,D,20241114,000000,3.57,3.57,3.275,3.32,654327,0
+FULC.US,D,20241115,000000,3.3,3.3,2.95,3.005,1275700,0
+FULC.US,D,20241118,000000,3.01,3.1,2.93,3.03,2355192,0
+FULC.US,D,20241119,000000,3.03,3.03,2.86,3.01,725621,0
+FULC.US,D,20241120,000000,2.98,3.06,2.955,2.99,782468,0
+FULC.US,D,20241121,000000,3.02,3.08,2.955,2.97,460986,0
+FULC.US,D,20241122,000000,2.98,3.3,2.95,3.25,812181,0
+FULC.US,D,20241125,000000,3.33,3.555,3.24,3.44,957918,0
+FULC.US,D,20241126,000000,3.46,3.62,3.305,3.55,848008,0
+FULC.US,D,20241127,000000,3.57,4.08,3.57,3.95,1009352,0
+FULC.US,D,20241129,000000,3.93,3.99,3.81,3.85,527111,0
+FULC.US,D,20241202,000000,3.82,3.98,3.78,3.88,500716,0
+FULC.US,D,20241203,000000,3.85,3.8797,3.58,3.77,721974,0
+FULC.US,D,20241204,000000,3.77,3.895,3.495,3.51,822004,0
+FULC.US,D,20241205,000000,3.49,3.91,3.48,3.83,1221907,0
+FULC.US,D,20241206,000000,3.88,4.02,3.83,3.99,699552,0
+FULC.US,D,20241209,000000,3.99,4.24,3.99,4.01,1083991,0
+FULC.US,D,20241210,000000,3.98,4.21,3.8037,4.05,784723,0
+FULC.US,D,20241211,000000,4.08,4.395,3.955,4.27,836626,0
+FULC.US,D,20241212,000000,4.25,4.28,3.94,4.03,862999,0
+FULC.US,D,20241213,000000,4.02,4.21,3.96,3.96,478275,0
+FULC.US,D,20241216,000000,3.96,4.64,3.94,4.42,975328,0
+FULC.US,D,20241217,000000,4.5,4.57,4.22,4.54,1375541,0
+FULC.US,D,20241218,000000,4.56,4.64,4.155,4.23,2770764,0
+FULC.US,D,20241219,000000,4.3,4.34,4,4.03,655679,0
+FULC.US,D,20241220,000000,3.99,4.39,3.955,4.35,3277668,0
+FULC.US,D,20241223,000000,4.37,5.02,4.26,4.68,3404251,0
+FULC.US,D,20241224,000000,4.7,4.82,4.35,4.55,729741,0
+FULC.US,D,20241226,000000,4.55,4.84,4.5,4.84,701525,0
+FULC.US,D,20241227,000000,4.7,4.8,4.5,4.79,1214438,0
+FULC.US,D,20241230,000000,4.7,4.79,4.5,4.68,900962,0
+FULC.US,D,20241231,000000,4.72,4.77,4.59,4.7,556232,0
+FULC.US,D,20250102,000000,4.8,5.09,4.73,4.84,691191,0
+FULC.US,D,20250103,000000,4.84,5.13,4.77,5.08,341791,0
+FULC.US,D,20250106,000000,5.11,5.1713,4.87,4.92,471325,0
+FULC.US,D,20250107,000000,4.95,5.06,4.75,4.89,727234,0
+FULC.US,D,20250108,000000,4.86,4.89,4.47,4.48,646720,0
+FULC.US,D,20250110,000000,4.37,4.44,4.13,4.37,737360,0
+FULC.US,D,20250113,000000,4.32,4.35,3.93,4.17,676458,0
+FULC.US,D,20250114,000000,4.2,4.34,4.01,4.06,625341,0
+FULC.US,D,20250115,000000,4.2,4.22,3.98,4.1,706968,0
+FULC.US,D,20250116,000000,4.1,4.1,3.915,3.98,584300,0
+FULC.US,D,20250117,000000,4.04,4.08,3.9,3.96,464824,0
+FULC.US,D,20250121,000000,4.01,4.075,3.95,4,867974,0
+FULC.US,D,20250122,000000,3.98,4.14,3.93,4.09,366577,0
+FULC.US,D,20250123,000000,4.06,4.15,3.97,4.14,403540,0
+FULC.US,D,20250124,000000,4.18,4.305,4.07,4.16,309708,0
+FULC.US,D,20250127,000000,4.14,4.325,4.07,4.1,684970,0
+FULC.US,D,20250128,000000,4.1,4.13,3.86,4.05,367809,0
+FULC.US,D,20250129,000000,4.05,4.13,3.93,4.08,426144,0
+FULC.US,D,20250130,000000,4.14,4.19,4.015,4.18,306565,0
+FULC.US,D,20250131,000000,4.18,4.24,3.93,3.96,353498,0
+FULC.US,D,20250203,000000,3.83,3.94,3.7801,3.81,446816,0
+FULC.US,D,20250204,000000,3.79,3.885,3.67,3.82,261668,0
+FULC.US,D,20250205,000000,3.85,3.94,3.83,3.91,268983,0
+FULC.US,D,20250206,000000,3.92,3.925,3.81,3.83,436996,0
+FULC.US,D,20250207,000000,3.83,3.86,3.66,3.69,338423,0
+FULC.US,D,20250210,000000,3.68,3.72,3.5599,3.63,266037,0
+FULC.US,D,20250211,000000,3.56,3.62,3.42,3.44,288559,0
+FULC.US,D,20250212,000000,3.37,3.59,3.37,3.56,310898,0
+FULC.US,D,20250213,000000,3.61,3.71,3.515,3.71,274855,0
+FULC.US,D,20250214,000000,3.76,3.94,3.625,3.69,848394,0
+FULC.US,D,20250218,000000,3.69,3.88,3.69,3.77,269938,0
+FULC.US,D,20250219,000000,3.75,3.88,3.64,3.84,286564,0
+FULC.US,D,20250220,000000,3.83,3.865,3.7,3.85,330671,0
+FULC.US,D,20250221,000000,3.9,3.91,3.82,3.85,283515,0
+FULC.US,D,20250224,000000,3.8,3.885,3.69,3.7,353013,0
+FULC.US,D,20250225,000000,3.58,3.7998,3.36,3.7,444579,0
+FULC.US,D,20250226,000000,3.67,3.84,3.2,3.32,648400,0
+FULC.US,D,20250227,000000,3.31,3.46,3.25,3.37,577260,0
+FULC.US,D,20250228,000000,3.36,3.615,3.27,3.59,368524,0
+FULC.US,D,20250303,000000,3.57,3.62,3.095,3.24,704318,0
+FULC.US,D,20250304,000000,3.12,3.325,3.01,3.27,402085,0
+FULC.US,D,20250305,000000,3.29,3.41,3.23,3.25,405771,0
+FULC.US,D,20250306,000000,3.18,3.34,3.06,3.22,301276,0
+FULC.US,D,20250307,000000,3.22,3.29,3.1,3.14,205579,0
+FULC.US,D,20250310,000000,3.11,3.126,2.9,2.97,350619,0
+FULC.US,D,20250311,000000,3,3.02,2.815,2.96,799357,0
+FULC.US,D,20250312,000000,3.02,3.091,2.93,3.03,380827,0
+FULC.US,D,20250313,000000,3,3.07,2.78,2.9,553181,0
+FULC.US,D,20250314,000000,2.95,3.21,2.87,3.12,733972,0
+FULC.US,D,20250317,000000,3.12,3.205,2.98,3.12,527389,0
+FULC.US,D,20250318,000000,3.09,3.115,2.985,3.02,369070,0
+FULC.US,D,20250319,000000,3.01,3.08,2.94,2.97,1043457,0
+FULC.US,D,20250320,000000,2.95,3.1,2.95,3.02,295758,0
+FULC.US,D,20250321,000000,3.06,3.17,2.97,3.15,1228809,0
+FULC.US,D,20250324,000000,3.21,3.26,3.175,3.21,192265,0
+FULC.US,D,20250325,000000,3.28,3.3449,3.07,3.11,165588,0
+FULC.US,D,20250326,000000,3.17,3.17,3,3.02,143864,0
+FULC.US,D,20250327,000000,3.03,3.145,3.02,3.09,139022,0
+FULC.US,D,20250328,000000,3.08,3.13,2.99,3.01,143456,0
+FULC.US,D,20250331,000000,2.91,3.01,2.88,2.88,260828,0
+FULC.US,D,20250401,000000,2.88,2.91,2.67,2.76,335603,0
+FULC.US,D,20250402,000000,2.71,2.9,2.71,2.83,246375,0
+FULC.US,D,20250403,000000,2.73,2.81,2.54,2.55,358889,0
+FULC.US,D,20250404,000000,2.49,2.565,2.4,2.51,346346,0
+FULC.US,D,20250407,000000,2.46,2.74,2.315,2.72,758033,0
+FULC.US,D,20250408,000000,2.83,2.88,2.58,2.64,399749,0
+FULC.US,D,20250409,000000,2.6,3,2.57,2.88,358467,0
+FULC.US,D,20250410,000000,2.77,2.81,2.49,2.625,239233,0
+FULC.US,D,20250411,000000,2.69,2.71,2.54,2.69,162190,0
+FULC.US,D,20250414,000000,2.78,2.99,2.71,2.92,278227,0
+FULC.US,D,20250415,000000,2.9,3.05,2.89,3.04,225172,0
+FULC.US,D,20250416,000000,3.02,3.09,2.92,3.06,202913,0
+FULC.US,D,20250417,000000,3.05,3.32,3.05,3.29,350553,0
+FULC.US,D,20250421,000000,3.25,3.565,3.17,3.46,369584,0
+FULC.US,D,20250422,000000,3.47,3.87,3.47,3.65,583705,0
+FULC.US,D,20250423,000000,3.84,3.87,3.495,3.59,712766,0
+FULC.US,D,20250424,000000,3.61,3.6191,3.435,3.51,215361,0
+FULC.US,D,20250425,000000,3.5,3.53,3.385,3.53,231927,0
+FULC.US,D,20250428,000000,3.53,3.63,3.45,3.57,153165,0
+FULC.US,D,20250429,000000,3.57,3.755,3.54,3.65,298541,0
+FULC.US,D,20250430,000000,3.61,3.91,3.55,3.85,558166,0
+FULC.US,D,20250501,000000,3.84,4.69,3.73,4.38,926646,0
+FULC.US,D,20250502,000000,4.41,6.15,4.38,5.62,4178476,0
+FULC.US,D,20250505,000000,5.41,5.74,5.1,5.73,1464662,0
+FULC.US,D,20250506,000000,5.64,5.75,5.14,5.35,890936,0
+FULC.US,D,20250507,000000,5.4,5.425,4.775,5.07,1026731,0
+FULC.US,D,20250508,000000,5.06,5.55,4.905,5.41,440334,0
+FULC.US,D,20250509,000000,5.42,5.6982,5.28,5.37,537284,0
+FULC.US,D,20250512,000000,5.37,5.82,5.37,5.68,544222,0
+FULC.US,D,20250513,000000,5.75,5.87,5.53,5.79,365439,0
+FULC.US,D,20250514,000000,5.8,5.855,5.51,5.63,620147,0
+FULC.US,D,20250515,000000,5.99,6.625,5.65,6.6,1169122,0
+FULC.US,D,20250516,000000,6.69,7.06,6.31,6.88,1040199,0
+FULC.US,D,20250519,000000,6.75,7.04,6.52,6.93,740204,0
+FULC.US,D,20250520,000000,6.92,7,6.2524,6.51,756862,0
+FULC.US,D,20250521,000000,6.4,6.795,6.225,6.25,325204,0
+FULC.US,D,20250522,000000,6.18,6.27,5.904,6.12,430059,0
+FULC.US,D,20250523,000000,6.82,7.0395,6.25,6.44,898658,0
+FULC.US,D,20250527,000000,6.55,6.82,6.03,6.35,492934,0
+FULC.US,D,20250528,000000,6.28,7,6.23,6.9,998089,0
+FULC.US,D,20250529,000000,7.11,7.475,6.98,7.07,752851,0
+FULC.US,D,20250530,000000,7.02,7.075,6.67,6.875,396070,0
+FULC.US,D,20250602,000000,6.97,7.11,6.64,6.96,391896,0
+FULC.US,D,20250603,000000,6.96,7.17,6.82,7.035,430854,0
+FULC.US,D,20250604,000000,7.03,7.1,6.832,7.03,370152,0
+FULC.US,D,20250605,000000,7.03,7.4,6.885,7.11,336903,0
+FULC.US,D,20250606,000000,7.23,7.4,7.1007,7.25,388347,0
+FULC.US,D,20250609,000000,7.3,7.39,6.99,7.12,229538,0
+FULC.US,D,20250610,000000,7.12,7.2325,6.89,6.9,394397,0
+FULC.US,D,20250611,000000,6.93,7.17,6.68,6.83,464290,0
+FULC.US,D,20250612,000000,6.74,6.92,6.66,6.78,302411,0
+FULC.US,D,20250613,000000,6.6,6.925,6.6,6.85,247184,0
+FULC.US,D,20250616,000000,6.83,6.965,6.61,6.8,682299,0
+FULC.US,D,20250617,000000,6.78,6.87,6.33,6.43,685257,0
+FULC.US,D,20250618,000000,6.42,6.7401,6.33,6.36,390308,0
+FULC.US,D,20250620,000000,6.37,7.21,6.275,6.995,607057,0
+FULC.US,D,20250623,000000,6.98,7.4506,6.83,7.17,1027047,0
+FULC.US,D,20250624,000000,7.34,7.4775,7.15,7.19,528249,0
+FULC.US,D,20250625,000000,7.17,7.26,6.9537,7.16,263403,0
+FULC.US,D,20250626,000000,7.19,7.4,7.06,7.38,378064,0
+FULC.US,D,20250627,000000,7.42,7.7024,6.98,7.1,1208769,0
+FULC.US,D,20250630,000000,7.1,7.27,6.87,6.88,1022905,0
+FULC.US,D,20250701,000000,6.72,6.91,6.155,6.84,871421,0
+FULC.US,D,20250702,000000,6.82,7.12,6.555,6.93,381941,0
+FULC.US,D,20250703,000000,6.95,6.95,6.65,6.92,146358,0
+FULC.US,D,20250707,000000,6.86,7.25,6.75,7.02,427243,0
+FULC.US,D,20250708,000000,7.09,7.93,6.9908,7.85,1173365,0
+FULC.US,D,20250709,000000,7.98,8.18,7.7,7.91,937786,0
+FULC.US,D,20250710,000000,7.92,8.03,7.35,8.01,609292,0
+FULC.US,D,20250711,000000,7.92,8.27,7.82,7.83,688948,0
+FULC.US,D,20250714,000000,7.7,8.14,7.5672,7.9,543842,0
+FULC.US,D,20250715,000000,7.92,8.04,7.62,7.84,357215,0
+FULC.US,D,20250716,000000,7.88,8.03,7.6801,7.88,305373,0
+FULC.US,D,20250717,000000,7.86,8.015,7.77,7.94,227058,0
+FULC.US,D,20250718,000000,8.03,8.1,7.63,7.65,397443,0
+FULC.US,D,20250721,000000,7.62,7.81,7.03,7.1,608075,0
+FULC.US,D,20250722,000000,7.12,7.31,6.975,7.05,378957,0
+FULC.US,D,20250723,000000,7.08,7.94,7.04,7.91,403816,0
+FULC.US,D,20250724,000000,7.9,8.03,7.63,7.82,565736,0
+FULC.US,D,20250725,000000,7.78,7.99,7.55,7.81,464420,0
+FULC.US,D,20250728,000000,7.84,8.4499,7.55,7.81,1065377,0
+FULC.US,D,20250729,000000,7.66,8.5,6.96,7.59,7188699,0
+FULC.US,D,20250730,000000,7.6,7.6,6.72,6.9,1780565,0
+FULC.US,D,20250731,000000,6.71,6.84,6.5,6.73,974186,0
+FULC.US,D,20250801,000000,6.64,7.12,6.56,6.83,1006832,0
+FULC.US,D,20250804,000000,6.87,7.03,6.51,6.96,1091302,0
+FULC.US,D,20250805,000000,6.94,7,6.64,6.88,517139,0
+FULC.US,D,20250806,000000,6.88,6.95,6.58,6.94,1078932,0
+FULC.US,D,20250807,000000,6.86,7,6.67,6.81,325083,0
+FULC.US,D,20250808,000000,6.86,6.88,6.47,6.49,412512,0
+FULC.US,D,20250811,000000,6.52,6.5947,6.275,6.34,412959,0
+FULC.US,D,20250812,000000,6.39,6.58,6.28,6.54,443262,0
+FULC.US,D,20250813,000000,6.61,6.925,6.54,6.85,307455,0
+FULC.US,D,20250814,000000,6.77,6.87,6.54,6.6,560874,0
+FULC.US,D,20250815,000000,6.62,6.84,6.5128,6.82,516852,0
+FULC.US,D,20250818,000000,6.83,7.09,6.57,6.64,475521,0
+FULC.US,D,20250819,000000,6.64,6.67,6.42,6.61,343785,0
+FULC.US,D,20250820,000000,6.62,6.64,6.39,6.57,291771,0
+FULC.US,D,20250821,000000,6.52,6.66,6.44,6.52,440655,0
+FULC.US,D,20250822,000000,6.57,6.915,6.45,6.88,362286,0
+FULC.US,D,20250825,000000,6.88,6.88,6.35,6.41,277776,0
+FULC.US,D,20250826,000000,6.44,6.57,6.36,6.52,1193289,0
+FULC.US,D,20250827,000000,6.51,6.69,6.5,6.63,227121,0
+FULC.US,D,20250828,000000,6.69,6.85,6.62,6.65,196908,0
+FULC.US,D,20250829,000000,6.71,6.71,6.4,6.48,181855,0
+FULC.US,D,20250902,000000,6.4,6.75,6.39,6.41,327967,0
+FULC.US,D,20250903,000000,6.36,6.555,6.36,6.52,224790,0
+FULC.US,D,20250904,000000,6.54,7.01,6.35,6.88,431747,0
+FULC.US,D,20250905,000000,6.9,7.87,6.85,7.66,599080,0
+FULC.US,D,20250908,000000,7.66,7.68,7.21,7.27,416954,0
+FULC.US,D,20250909,000000,7.25,7.41,7.065,7.24,477381,0
+FULC.US,D,20250910,000000,7.2,7.2,6.88,6.99,464964,0
+FULC.US,D,20250911,000000,7,7.17,6.88,6.99,351864,0
+FULC.US,D,20250912,000000,6.97,7.06,6.74,7,353055,0
+FULC.US,D,20250915,000000,6.98,7.13,6.6901,7.07,427826,0
+FULC.US,D,20250916,000000,7.1,7.5,7,7.3,380536,0
+FULC.US,D,20250917,000000,7.34,7.47,7.2,7.32,264209,0
+FULC.US,D,20250918,000000,7.38,7.65,7.25,7.54,286983,0
+FULC.US,D,20250919,000000,7.54,7.54,7.28,7.39,2098632,0
+FULC.US,D,20250922,000000,7.42,7.52,7.21,7.45,272368,0
+FULC.US,D,20250923,000000,7.47,7.55,7.21,7.35,299932,0
+FULC.US,D,20250924,000000,7.29,8.29,7.275,8.25,521147,0
+FULC.US,D,20250925,000000,8.18,8.52,7.94,8.5,868469,0
+FULC.US,D,20250926,000000,8.56,8.96,8.43,8.84,605611,0
+FULC.US,D,20250929,000000,8.85,8.87,8.3276,8.67,313815,0
+FULC.US,D,20250930,000000,8.6,9.3,8.495,9.2,912963,0
+FULC.US,D,20251001,000000,9.32,9.49,8.99,9.33,1013414,0
+FULC.US,D,20251002,000000,9.28,9.56,9.11,9.51,433512,0
+FULC.US,D,20251003,000000,9.65,9.7,9.1601,9.22,328152,0
+FULC.US,D,20251006,000000,9.14,9.65,9.05,9.5,457695,0
+FULC.US,D,20251007,000000,9.5,9.6,9.1101,9.24,356452,0
+FULC.US,D,20251008,000000,9.4,9.88,9.27,9.63,302110,0
+FULC.US,D,20251009,000000,9.6,9.7,9.455,9.62,338445,0
+FULC.US,D,20251010,000000,9.705,9.705,8.99,8.99,346026,0
+FULC.US,D,20251013,000000,9.04,9.175,8.66,8.75,356355,0
+FULC.US,D,20251014,000000,8.6,8.78,8.45,8.69,537667,0
+FULC.US,D,20251015,000000,8.75,9.89,8.7162,9.64,554932,0
+FULC.US,D,20251016,000000,9.76,9.7718,9.21,9.29,330352,0
+FULC.US,D,20251017,000000,9.15,9.335,8.82,8.99,379364,0
+FULC.US,D,20251020,000000,9.12,9.48,8.82,9.22,456423,0
+FULC.US,D,20251021,000000,9.36,9.81,9.2,9.7,259945,0
+FULC.US,D,20251022,000000,9.66,9.8351,8.93,9.04,370591,0
+FULC.US,D,20251023,000000,9.04,9.4,8.89,8.95,364806,0
+FULC.US,D,20251024,000000,9.09,9.39,8.96,9.22,406246,0
+FULC.US,D,20251027,000000,9.24,9.72,9.02,9.65,272976,0
+FULC.US,D,20251028,000000,9.59,10.11,9.505,10,1013722,0
+FULC.US,D,20251029,000000,9.72,10.04,8.29,9.36,2864419,0
+FULC.US,D,20251030,000000,9.51,9.96,8.56,8.6,942862,0
+FULC.US,D,20251031,000000,8.59,9.15,8.42,8.75,662241,0
+FULC.US,D,20251103,000000,8.66,9.47,8.48,9.02,837386,0
+FULC.US,D,20251104,000000,8.83,9.02,8.3,8.37,717358,0
+FULC.US,D,20251105,000000,8.33,8.37,7.7,7.87,781608,0
+FULC.US,D,20251106,000000,8.09,8.09,7.61,7.65,403453,0
+FULC.US,D,20251107,000000,7.55,7.71,7.27,7.63,527265,0
+FULC.US,D,20251110,000000,7.77,8.35,7.6,7.67,499130,0
+FULC.US,D,20251111,000000,7.65,8.25,7.51,8.15,866778,0
+FULC.US,D,20251112,000000,8.1,8.45,7.94,8.36,516013,0
+FULC.US,D,20251113,000000,8.27,9.05,8.24,8.79,669620,0
+FULC.US,D,20251114,000000,8.69,8.96,8.43,8.65,474121,0
+FULC.US,D,20251117,000000,8.67,9.75,8.46,9.65,986838,0
+FULC.US,D,20251118,000000,9.52,9.85,9.025,9.73,774628,0
+FULC.US,D,20251119,000000,10.65,12.19,10.45,11.51,3862463,0
+FULC.US,D,20251120,000000,11.71,11.8099,10.98,11.06,833598,0
+FULC.US,D,20251121,000000,11,11.315,10.75,11.29,431992,0
+FULC.US,D,20251124,000000,11.73,12.0528,11.4008,11.74,702380,0
+FULC.US,D,20251125,000000,11.77,11.99,11.495,11.54,361899,0
+FULC.US,D,20251126,000000,11.52,11.658,11.125,11.32,445761,0
+FULC.US,D,20251128,000000,11.33,11.46,10.5,10.94,409339,0
+FULC.US,D,20251201,000000,10.78,10.94,9.77,9.87,857254,0
+FULC.US,D,20251202,000000,9.92,10.2162,8.74,8.95,745602,0
+FULC.US,D,20251203,000000,8.92,9.68,8.73,9.06,759521,0
+FULC.US,D,20251204,000000,8.95,9.29,8.68,8.76,821230,0
+FULC.US,D,20251205,000000,8.69,9.67,8.63,8.9,1682391,0
+FULC.US,D,20251208,000000,12.96,15.7399,12.74,12.99,24718110,0
+FULC.US,D,20251209,000000,12.72,15.29,12.07,14.6,3878869,0
+FULC.US,D,20251210,000000,14.67,15.32,13.4,13.8,4417920,0
+FULC.US,D,20251211,000000,13.55,13.64,12.56,12.8,3002664,0
+FULC.US,D,20251212,000000,12.8,13.19,12.58,13,1627253,0
+FULC.US,D,20251215,000000,12.92,13.26,12.58,12.92,2089844,0
+FULC.US,D,20251216,000000,12.73,13,12.45,12.5,855214,0
+FULC.US,D,20251217,000000,12.47,12.66,12.02,12.08,768908,0
+FULC.US,D,20251218,000000,12.21,12.46,11.98,12.16,1033778,0
+FULC.US,D,20251219,000000,12.21,12.84,11.99,12.28,1536254,0
+FULC.US,D,20251222,000000,12.38,12.9,12.23,12.78,852872,0
+FULC.US,D,20251223,000000,12.64,12.82,11.71,11.79,739632,0
+FULC.US,D,20251224,000000,11.96,12.29,11.845,12.01,415988,0
+FULC.US,D,20251226,000000,11.91,11.91,11.48,11.58,463073,0
+FULC.US,D,20251229,000000,11.5,12.03,11.48,11.99,1159510,0
+FULC.US,D,20251230,000000,11.93,12.27,11.18,11.34,867147,0
+FULC.US,D,20251231,000000,11.31,11.761,11.13,11.31,936630,0
+FULC.US,D,20260102,000000,11.4,11.53,10.61,10.92,796100,0
+FULC.US,D,20260105,000000,10.92,11.01,10.54,10.84,559003,0
+FULC.US,D,20260106,000000,10.76,10.76,9.805,9.99,819339,0
+FULC.US,D,20260107,000000,10.19,10.45,9.77,9.98,1001422,0
+FULC.US,D,20260108,000000,9.98,10.47,9.915,10.11,927598,0
+FULC.US,D,20260109,000000,10.14,10.37,9.8,9.85,739291,0
+FULC.US,D,20260112,000000,10.39,10.5,9.07,9.51,973599,0
+FULC.US,D,20260113,000000,9.42,10.33,9.42,10.25,848840,0
+FULC.US,D,20260114,000000,10.26,10.54,9.96,10.36,726135,0
+FULC.US,D,20260115,000000,10.19,10.4,9.81,10.38,554812,0
+FULC.US,D,20260116,000000,10.38,10.6592,9.93,10.14,1275463,0
+FULC.US,D,20260120,000000,9.83,11.005,9.7765,10.6,1437899,0
+FULC.US,D,20260121,000000,10.54,10.94,10.16,10.42,968016,0
+FULC.US,D,20260122,000000,10.5,11.27,10.365,11.05,721191,0
+FULC.US,D,20260123,000000,10.98,11.2853,10.53,10.75,665168,0
+FULC.US,D,20260126,000000,10.66,11.11,10.56,10.91,496027,0
+FULC.US,D,20260127,000000,10.91,11.28,10.805,10.94,623766,0
+FULC.US,D,20260128,000000,10.93,10.93,10.43,10.48,443515,0
+FULC.US,D,20260129,000000,10.45,10.96,10.385,10.94,490095,0
+FULC.US,D,20260130,000000,10.84,11.14,10.455,10.73,491884,0
+FULC.US,D,20260202,000000,10.75,11.11,10.475,10.72,496872,0
+FULC.US,D,20260203,000000,10.73,10.905,10.3201,10.49,364199,0
+FULC.US,D,20260204,000000,10.45,10.45,9.67,9.9,474889,0
+FULC.US,D,20260205,000000,9.85,10.51,9.515,9.55,447289,0
+FULC.US,D,20260206,000000,9.71,10,9.615,9.74,489219,0
+FULC.US,D,20260209,000000,9.78,10.33,9.37,10.23,394274,0
+FULC.US,D,20260210,000000,10.13,10.51,10.068,10.34,473030,0
+FULC.US,D,20260211,000000,10.36,10.87,10.04,10.87,855809,0
+FULC.US,D,20260212,000000,10.88,11.09,10.4639,10.86,462479,0
+FULC.US,D,20260213,000000,10.82,11.17,10.615,10.63,381484,0
+FULC.US,D,20260217,000000,10.51,10.82,10.25,10.66,811668,0
+FULC.US,D,20260218,000000,10.73,11.55,10.73,10.93,628233,0
diff --git a/daily/us/nasdaq stocks/1/fvn.us.txt b/daily/us/nasdaq stocks/1/fvn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bcb170ba4f55c25c9aec6302cb09017de7fc2423
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fvn.us.txt	
@@ -0,0 +1,139 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FVN.US,D,20241106,000000,9.96,9.99,9.96,9.97,318063,0
+FVN.US,D,20241107,000000,9.97,9.97,9.9685,9.97,232130,0
+FVN.US,D,20241108,000000,9.96,9.97,9.96,9.97,93451,0
+FVN.US,D,20241111,000000,9.96,9.97,9.96,9.9668,12104,0
+FVN.US,D,20241112,000000,9.96,9.96,9.96,9.96,15015,0
+FVN.US,D,20241113,000000,9.97,9.97,9.955,9.96,31301,0
+FVN.US,D,20241114,000000,9.97,9.97,9.96,9.965,36106,0
+FVN.US,D,20241115,000000,9.96,9.97,9.96,9.96,24844,0
+FVN.US,D,20241118,000000,9.96,9.965,9.96,9.96,23727,0
+FVN.US,D,20241119,000000,9.9699,9.975,9.96,9.96,109966,0
+FVN.US,D,20241120,000000,9.96,9.97,9.96,9.96,1253,0
+FVN.US,D,20241121,000000,9.97,9.97,9.96,9.97,221150,0
+FVN.US,D,20241122,000000,9.97,9.97,9.97,9.97,224245,0
+FVN.US,D,20241125,000000,9.97,10.02,9.97,10.01,170067,0
+FVN.US,D,20241126,000000,10,10.06,10,10.03,10420,0
+FVN.US,D,20241127,000000,10.05,10.09,10.02,10.02,68633,0
+FVN.US,D,20241129,000000,10.03,10.03,10.03,10.03,700,0
+FVN.US,D,20241203,000000,10.04,10.04,10.04,10.04,75950,0
+FVN.US,D,20241205,000000,10.02,10.02,10.01,10.01,18050,0
+FVN.US,D,20241209,000000,10.03,10.03,10.03,10.03,164,0
+FVN.US,D,20241216,000000,10.05,10.05,10.05,10.05,50191,0
+FVN.US,D,20241220,000000,10.03,10.03,10.03,10.03,8101,0
+FVN.US,D,20241224,000000,10.02,10.02,10.02,10.02,84625,0
+FVN.US,D,20241231,000000,10.035,10.035,10.0211,10.025,28696,0
+FVN.US,D,20250102,000000,10.03,10.035,10.03,10.03,100020,0
+FVN.US,D,20250103,000000,10.035,10.035,10.03,10.03,5079,0
+FVN.US,D,20250106,000000,10.04,10.04,10.04,10.04,50003,0
+FVN.US,D,20250107,000000,10.0368,10.04,10.035,10.04,61966,0
+FVN.US,D,20250114,000000,10.11,10.12,10.11,10.12,8428,0
+FVN.US,D,20250116,000000,10.09,10.09,10.09,10.09,460,0
+FVN.US,D,20250117,000000,10.08,10.14,10.08,10.08,854,0
+FVN.US,D,20250121,000000,10.08,10.08,10.08,10.08,444,0
+FVN.US,D,20250128,000000,10.08,10.08,10.08,10.08,113,0
+FVN.US,D,20250129,000000,10.11,10.11,10.08,10.11,1988,0
+FVN.US,D,20250131,000000,10.118,10.118,10.118,10.118,1028,0
+FVN.US,D,20250203,000000,10.1,10.1,10.1,10.1,926,0
+FVN.US,D,20250204,000000,10.1264,10.1264,10.1,10.1,910,0
+FVN.US,D,20250205,000000,10.12,10.12,10.12,10.12,1112,0
+FVN.US,D,20250207,000000,10.13,10.13,10.13,10.13,566,0
+FVN.US,D,20250210,000000,10.13,10.13,10.1,10.1,753,0
+FVN.US,D,20250211,000000,10.1,10.1001,10.1,10.1,17752,0
+FVN.US,D,20250218,000000,10.1,10.11,10.1,10.11,3878,0
+FVN.US,D,20250221,000000,10.14,10.14,10.14,10.14,202,0
+FVN.US,D,20250224,000000,10.12,10.12,10.11,10.12,12082,0
+FVN.US,D,20250225,000000,10.12,10.12,10.12,10.12,1191,0
+FVN.US,D,20250226,000000,10.12,10.12,10.12,10.12,1099,0
+FVN.US,D,20250227,000000,10.12,10.12,10.12,10.12,1117,0
+FVN.US,D,20250228,000000,10.1,10.12,10.1,10.12,1878,0
+FVN.US,D,20250303,000000,10.1,10.12,10.1,10.12,1787,0
+FVN.US,D,20250304,000000,10.12,10.13,10.1,10.13,125893,0
+FVN.US,D,20250305,000000,10.12,10.14,10.1,10.14,286911,0
+FVN.US,D,20250306,000000,10.14,10.15,10.13,10.15,27402,0
+FVN.US,D,20250307,000000,10.15,10.15,10.15,10.15,10894,0
+FVN.US,D,20250310,000000,10.13,10.15,10.13,10.15,18225,0
+FVN.US,D,20250311,000000,10.16,10.16,10.15,10.15,9309,0
+FVN.US,D,20250312,000000,10.15,10.17,10.15,10.17,9025,0
+FVN.US,D,20250313,000000,10.15,10.15,10.15,10.15,7822,0
+FVN.US,D,20250314,000000,10.16,10.16,10.15,10.16,7210,0
+FVN.US,D,20250317,000000,10.16,10.16,10.14,10.16,6663,0
+FVN.US,D,20250318,000000,10.14,10.16,10.14,10.16,6651,0
+FVN.US,D,20250319,000000,10.16,10.16,10.15,10.16,5747,0
+FVN.US,D,20250320,000000,10.15,10.15,10.1,10.1,5291,0
+FVN.US,D,20250321,000000,10.16,10.18,10.15,10.18,21645,0
+FVN.US,D,20250324,000000,10.17,10.17,10.17,10.17,9935,0
+FVN.US,D,20250325,000000,10.17,10.17,10.17,10.17,4682,0
+FVN.US,D,20250326,000000,10.18,10.18,10.16,10.18,152629,0
+FVN.US,D,20250327,000000,10.18,10.2,10.18,10.19,15080,0
+FVN.US,D,20250328,000000,10.18,10.18,10.18,10.18,378,0
+FVN.US,D,20250401,000000,10.2,10.2,10.2,10.2,665,0
+FVN.US,D,20250409,000000,10.2,10.2,10.2,10.2,145000,0
+FVN.US,D,20250411,000000,10.2,10.21,10.2,10.21,249696,0
+FVN.US,D,20250415,000000,10.2,10.2,10.2,10.2,100,0
+FVN.US,D,20250421,000000,10.21,10.21,10.21,10.21,1099,0
+FVN.US,D,20250429,000000,10.23,10.23,10.23,10.23,1125,0
+FVN.US,D,20250502,000000,10.24,10.24,10.24,10.24,6439,0
+FVN.US,D,20250507,000000,10.25,10.25,10.25,10.25,400,0
+FVN.US,D,20250513,000000,10.25,10.25,10.25,10.25,805,0
+FVN.US,D,20250519,000000,10.319,10.32,10.319,10.32,621,0
+FVN.US,D,20250520,000000,10.28,10.28,10.28,10.28,5496,0
+FVN.US,D,20250521,000000,10.2875,10.295,10.271,10.2882,10100,0
+FVN.US,D,20250527,000000,10.28,10.28,10.28,10.28,110,0
+FVN.US,D,20250528,000000,10.31,10.31,10.3,10.3,5302,0
+FVN.US,D,20250602,000000,10.28,10.28,10.2799,10.28,7600,0
+FVN.US,D,20250603,000000,10.27,10.29,10.27,10.29,15324,0
+FVN.US,D,20250605,000000,10.34,10.34,10.34,10.34,3040,0
+FVN.US,D,20250606,000000,10.34,10.35,10.34,10.35,3975,0
+FVN.US,D,20250616,000000,10.36,10.36,10.36,10.36,100,0
+FVN.US,D,20250625,000000,10.38,10.39,10.325,10.36,125808,0
+FVN.US,D,20250626,000000,10.39,10.4,10.38,10.4,1771,0
+FVN.US,D,20250627,000000,10.42,10.42,10.42,10.42,4167,0
+FVN.US,D,20250703,000000,10.4,10.4,10.4,10.4,6210,0
+FVN.US,D,20250711,000000,10.4,10.4,10.4,10.4,12215,0
+FVN.US,D,20250717,000000,10.4,10.4,10.4,10.4,45475,0
+FVN.US,D,20250721,000000,10.42,10.42,10.42,10.42,501,0
+FVN.US,D,20250722,000000,10.37,10.37,10.37,10.37,501,0
+FVN.US,D,20250724,000000,10.42,10.45,10.42,10.45,5004,0
+FVN.US,D,20250725,000000,10.4,10.4,10.39,10.4,1751,0
+FVN.US,D,20250805,000000,10.39,10.39,10.39,10.39,100,0
+FVN.US,D,20250815,000000,10.41,10.43,10.41,10.43,301,0
+FVN.US,D,20250827,000000,10.4787,10.4787,10.4787,10.4787,101,0
+FVN.US,D,20250902,000000,10.42,10.42,10.42,10.42,46900,0
+FVN.US,D,20250903,000000,10.42,10.42,10.42,10.42,40000,0
+FVN.US,D,20250909,000000,10.43,10.43,10.43,10.43,50046,0
+FVN.US,D,20250919,000000,10.46,10.46,10.46,10.46,110,0
+FVN.US,D,20250925,000000,10.46,10.46,10.46,10.46,40000,0
+FVN.US,D,20251021,000000,10.51,10.55,10.51,10.55,1562,0
+FVN.US,D,20251028,000000,10.5,10.5,10.5,10.5,349,0
+FVN.US,D,20251030,000000,10.53,10.53,10.52,10.52,32560,0
+FVN.US,D,20251031,000000,10.52,10.52,10.52,10.52,103,0
+FVN.US,D,20251103,000000,10.52,10.52,10.52,10.52,125,0
+FVN.US,D,20251104,000000,10.52,10.52,10.51,10.52,42964,0
+FVN.US,D,20251105,000000,10.57,10.57,10.57,10.57,501,0
+FVN.US,D,20251106,000000,10.55,10.55,10.55,10.55,191,0
+FVN.US,D,20251110,000000,10.56,10.56,10.56,10.56,220,0
+FVN.US,D,20251113,000000,10.55,10.55,10.52,10.52,931,0
+FVN.US,D,20251117,000000,10.55,10.55,10.55,10.55,137,0
+FVN.US,D,20251118,000000,10.56,10.56,10.56,10.56,150,0
+FVN.US,D,20251121,000000,10.569,10.57,10.569,10.57,949,0
+FVN.US,D,20251124,000000,10.52,10.52,10.52,10.52,284,0
+FVN.US,D,20251128,000000,10.55,10.55,10.55,10.55,529,0
+FVN.US,D,20251210,000000,10.58,10.58,10.53,10.53,1267,0
+FVN.US,D,20251211,000000,10.58,10.58,10.58,10.58,521,0
+FVN.US,D,20251215,000000,10.5664,10.5664,10.54,10.54,1200,0
+FVN.US,D,20251223,000000,10.58,10.58,10.58,10.58,173,0
+FVN.US,D,20251230,000000,10.57,10.57,10.56,10.57,30751,0
+FVN.US,D,20260102,000000,10.58,10.58,10.57,10.58,61238,0
+FVN.US,D,20260109,000000,10.57,10.57,10.55,10.55,3293,0
+FVN.US,D,20260113,000000,10.6,10.6,10.56,10.56,3779,0
+FVN.US,D,20260115,000000,10.6,10.6,10.6,10.6,4201,0
+FVN.US,D,20260120,000000,10.61,10.61,10.61,10.61,118,0
+FVN.US,D,20260121,000000,10.61,10.61,10.61,10.61,10916,0
+FVN.US,D,20260122,000000,10.62,10.63,10.62,10.63,1510,0
+FVN.US,D,20260123,000000,10.61,10.61,10.61,10.61,1905,0
+FVN.US,D,20260127,000000,10.61,10.61,10.61,10.61,306,0
+FVN.US,D,20260211,000000,10.68,10.68,10.68,10.68,299,0
+FVN.US,D,20260213,000000,10.64,10.65,10.6375,10.64,201201,0
+FVN.US,D,20260217,000000,10.64,10.645,10.64,10.64,150072,0
+FVN.US,D,20260218,000000,10.64,10.645,10.64,10.645,50352,0
diff --git a/daily/us/nasdaq stocks/1/fwrd.us.txt b/daily/us/nasdaq stocks/1/fwrd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07c613547d4e76437d1d1b257e7fcd47a5bb4afc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fwrd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FWRD.US,D,20050225,000000,25.3466,25.9911,25.2413,25.7696,244837.02958376,0
+FWRD.US,D,20050228,000000,25.8828,26.1589,25.4985,26.0079,215978.41361398,0
+FWRD.US,D,20050301,000000,26.1242,26.5441,25.9832,26.0159,238488.89939067,0
+FWRD.US,D,20050302,000000,26.4052,26.4052,25.7795,25.8222,196495.9778834,0
+FWRD.US,D,20050303,000000,26.2353,26.428,25.6554,26.1936,167863.93699189,0
+FWRD.US,D,20050304,000000,26.4052,26.4052,25.7696,25.8748,188457.0941062,0
+FWRD.US,D,20050307,000000,26.2353,26.6394,26.0079,26.582,243213.74502297,0
+FWRD.US,D,20050308,000000,26.287,26.7577,26.287,26.5531,208479.28202326,0
+FWRD.US,D,20050309,000000,26.413,26.7508,25.8044,25.8044,137260.18941923,0
+FWRD.US,D,20050310,000000,26.0685,26.1589,25.3466,25.4697,177037.71016115,0
+FWRD.US,D,20050311,000000,25.4895,25.9632,25.292,25.6644,123702.9437356,0
+FWRD.US,D,20050314,000000,25.7011,25.9911,25.4895,25.6911,167183.20475672,0
+FWRD.US,D,20050315,000000,25.9017,26.1936,25.0814,25.1966,154564.48339733,0
+FWRD.US,D,20050316,000000,25.2234,25.6087,25.1182,25.4607,229927.38243294,0
+FWRD.US,D,20050317,000000,25.5243,25.9105,25.1271,25.6087,235609.88539606,0
+FWRD.US,D,20050318,000000,25.8292,25.8292,25.0645,25.1807,371719.07341765,0
+FWRD.US,D,20050321,000000,25.0566,25.1371,24.6961,24.9782,111502.1275206,0
+FWRD.US,D,20050322,000000,24.7984,25.1807,24.7299,24.7795,374173.13326546,0
+FWRD.US,D,20050323,000000,24.7299,24.8908,24.4647,24.573,302122.25837407,0
+FWRD.US,D,20050324,000000,24.713,25.0199,24.6693,24.7716,220985.21934368,0
+FWRD.US,D,20050328,000000,24.6693,25.1003,24.6693,24.8361,118787.77503757,0
+FWRD.US,D,20050329,000000,25.0199,25.1102,24.4082,24.573,265370.77367755,0
+FWRD.US,D,20050330,000000,24.573,25.0288,24.573,25.0199,286943.74213035,0
+FWRD.US,D,20050331,000000,25.0645,25.0814,24.7219,25.0109,340619.88167383,0
+FWRD.US,D,20050401,000000,25.0645,25.1102,24.0219,24.5571,426872.48247147,0
+FWRD.US,D,20050404,000000,23.5749,24.4002,23.5749,24.0844,647216.24259355,0
+FWRD.US,D,20050405,000000,24.2314,24.282,23.7666,24.0655,390954.79406301,0
+FWRD.US,D,20050406,000000,24.2224,24.5392,23.9792,23.9792,165209.48407486,0
+FWRD.US,D,20050407,000000,23.7855,24.005,23.6623,23.6812,162430.16311468,0
+FWRD.US,D,20050408,000000,23.6971,23.6971,22.2562,22.3675,532521.92397015,0
+FWRD.US,D,20050411,000000,22.4826,22.7716,22.0774,22.1578,293715.81946989,0
+FWRD.US,D,20050412,000000,22.0347,22.8083,21.7527,22.5909,260072.94484731,0
+FWRD.US,D,20050413,000000,22.3675,22.5273,21.4876,21.5402,250525.57454898,0
+FWRD.US,D,20050414,000000,21.4092,21.6306,20.7478,20.8352,381776.99289235,0
+FWRD.US,D,20050415,000000,20.7835,21.3992,19.9553,20.3228,411949.74431612,0
+FWRD.US,D,20050418,000000,20.1241,20.994,19.8719,20.844,416234.53079639,0
+FWRD.US,D,20050419,000000,20.9514,21.5749,20.9077,21.5749,344609.61705216,0
+FWRD.US,D,20050420,000000,21.5402,22.0694,21.1976,21.8937,487932.95556602,0
+FWRD.US,D,20050421,000000,21.8023,22.1947,21.5591,21.7,709340.10805546,0
+FWRD.US,D,20050422,000000,21.4608,21.6306,20.853,21.0646,379566.62712874,0
+FWRD.US,D,20050425,000000,21.1688,21.5402,20.863,21.3545,120087.8124867,0
+FWRD.US,D,20050426,000000,21.3635,21.3635,20.3685,20.4409,178382.05562559,0
+FWRD.US,D,20050427,000000,20.3327,20.3505,19.4002,20.2185,898805.2095099,0
+FWRD.US,D,20050428,000000,21.4876,22.0427,20.7636,21.2979,872712.82349577,0
+FWRD.US,D,20050429,000000,21.2611,21.5124,20.9613,21.1509,442993.55104083,0
+FWRD.US,D,20050502,000000,21.5213,21.6573,21.0377,21.2611,507351.95027468,0
+FWRD.US,D,20050503,000000,21.0984,21.2791,21.0297,21.1976,272295.91506997,0
+FWRD.US,D,20050504,000000,21.0894,21.3198,20.994,21.2791,150683.50405657,0
+FWRD.US,D,20050505,000000,21.288,21.7269,21.1151,21.4519,279061.95040743,0
+FWRD.US,D,20050506,000000,21.8023,21.8023,21.3048,21.3992,313107.62516918,0
+FWRD.US,D,20050509,000000,21.4329,21.7,21.2611,21.6753,211561.71008815,0
+FWRD.US,D,20050510,000000,21.7766,21.7924,21.2175,21.2354,188578.9411483,0
+FWRD.US,D,20050511,000000,21.1431,21.6485,21.1431,21.4608,231996.76814784,0
+FWRD.US,D,20050512,000000,21.4945,21.6396,21.0724,21.2354,267800.665517,0
+FWRD.US,D,20050513,000000,21.7527,21.7606,21.0556,21.1887,261770.74743384,0
+FWRD.US,D,20050516,000000,21.3357,21.849,21.2264,21.8313,151237.35424791,0
+FWRD.US,D,20050517,000000,21.8937,21.8937,21.4329,21.7527,147993.80612736,0
+FWRD.US,D,20050518,000000,21.6832,22.8808,21.6832,22.6862,275205.13907501,0
+FWRD.US,D,20050519,000000,22.6356,23.0377,22.6356,22.9682,207081.56554039,0
+FWRD.US,D,20050520,000000,23.0277,23.0834,22.3862,22.5015,345632.72940561,0
+FWRD.US,D,20050523,000000,22.6186,23.0377,22.3952,22.8997,144211.5128207,0
+FWRD.US,D,20050524,000000,22.6009,22.9523,22.5183,22.7716,136429.41413221,0
+FWRD.US,D,20050525,000000,22.6862,22.6862,22.1301,22.2045,94593.58467921,0
+FWRD.US,D,20050526,000000,22.4658,23.0557,22.1578,22.9097,183721.17147008,0
+FWRD.US,D,20050527,000000,23.2512,23.2601,22.3774,22.7905,152442.73366434,0
+FWRD.US,D,20050531,000000,23.0834,23.9394,23.0834,23.5243,478826.65142006,0
+FWRD.US,D,20050601,000000,23.5849,25.0745,23.5849,25.002,423707.48037806,0
+FWRD.US,D,20050602,000000,24.9782,25.9455,24.9782,25.3992,485706.47779684,0
+FWRD.US,D,20050603,000000,25.3992,25.5849,24.7041,24.854,250460.11952636,0
+FWRD.US,D,20050606,000000,25.0814,25.283,24.6862,24.7716,148607.06933922,0
+FWRD.US,D,20050607,000000,24.8361,25.1371,24.4935,24.5104,201336.6285557,0
+FWRD.US,D,20050608,000000,24.6236,24.6236,22.9097,22.9444,593080.91089144,0
+FWRD.US,D,20050609,000000,23.1341,23.1341,22.852,23.0557,451969.95214188,0
+FWRD.US,D,20050610,000000,23.1271,23.6464,22.9861,23.5144,447902.67773677,0
+FWRD.US,D,20050613,000000,23.3972,23.6296,23.0377,23.5412,201262.11052994,0
+FWRD.US,D,20050614,000000,23.6296,24.1132,23.424,24.1132,255256.46218335,0
+FWRD.US,D,20050615,000000,24.1589,24.3733,23.7498,24.1946,251753.10797306,0
+FWRD.US,D,20050616,000000,24.1946,24.6236,24.1589,24.573,263774.67812614,0
+FWRD.US,D,20050617,000000,24.6326,25.2413,24.4558,25.1906,502215.24150011,0
+FWRD.US,D,20050620,000000,25.1807,25.2323,24.8163,25.0745,215396.3674129,0
+FWRD.US,D,20050621,000000,25.0904,25.5154,25.0199,25.4697,278536.29622583,0
+FWRD.US,D,20050622,000000,25.4091,26.428,25.4091,26.3069,291401.73267046,0
+FWRD.US,D,20050623,000000,26.1142,26.1142,24.3068,24.4846,421222.20351947,0
+FWRD.US,D,20050624,000000,24.6077,24.6077,23.7418,23.8967,454721.07709233,0
+FWRD.US,D,20050627,000000,23.8778,24.1231,23.7329,24.0944,317892.89082234,0
+FWRD.US,D,20050628,000000,24.1589,24.9057,24.1589,24.8728,256458.82059873,0
+FWRD.US,D,20050629,000000,24.8262,25.5581,24.8262,25.3009,176007.54880526,0
+FWRD.US,D,20050630,000000,25.4985,25.4985,24.854,24.9057,204219.67055169,0
+FWRD.US,D,20050701,000000,25.0904,25.416,24.7885,25.1728,161770.57788682,0
+FWRD.US,D,20050705,000000,25.292,25.3009,24.7885,25.1639,187104.69263899,0
+FWRD.US,D,20050706,000000,25.2483,25.9999,25.0814,25.2155,151310.86527331,0
+FWRD.US,D,20050707,000000,25.2323,25.2413,24.7795,25.0109,186492.43642747,0
+FWRD.US,D,20050708,000000,25.1966,25.5323,24.8451,25.2413,243852.18324352,0
+FWRD.US,D,20050711,000000,25.9732,26.4926,25.8918,26.0775,759730.40546378,0
+FWRD.US,D,20050712,000000,26.2076,26.2443,25.6266,25.7518,221585.39155102,0
+FWRD.US,D,20050713,000000,25.7696,26.3148,25.4607,26.1996,209072.40522817,0
+FWRD.US,D,20050714,000000,26.5978,26.6951,25.8222,26.0427,194951.23934973,0
+FWRD.US,D,20050715,000000,25.9455,26.4459,25.9455,26.42,212519.36741898,0
+FWRD.US,D,20050718,000000,26.3703,26.3983,25.9732,26.1042,189194.21836086,0
+FWRD.US,D,20050719,000000,26.1936,26.5898,26.0248,26.5898,382462.76012927,0
+FWRD.US,D,20050720,000000,26.428,27.7954,26.3148,27.4707,252062.25707986,0
+FWRD.US,D,20050721,000000,27.5134,28.3684,27.1449,27.2919,237383.21300869,0
+FWRD.US,D,20050722,000000,27.3635,28.6395,27.3635,28.6227,297349.07672507,0
+FWRD.US,D,20050725,000000,28.7398,29.0198,27.7954,27.8232,436559.82581816,0
+FWRD.US,D,20050726,000000,27.8758,28.5442,27.3913,28.3605,177481.79731457,0
+FWRD.US,D,20050727,000000,28.6147,29.0735,27.7071,28.8689,306238.87579624,0
+FWRD.US,D,20050728,000000,28.8113,29.9285,28.7766,29.9285,372325.28762708,0
+FWRD.US,D,20050729,000000,29.9553,31.012,29.6742,30.7051,427630.75373344,0
+FWRD.US,D,20050801,000000,30.6127,30.9673,29.9186,30.3347,247730.14158324,0
+FWRD.US,D,20050802,000000,30.1727,30.3525,29.3625,29.8828,405747.62917348,0
+FWRD.US,D,20050803,000000,29.8391,30.8352,29.566,30.6762,246433.12513516,0
+FWRD.US,D,20050804,000000,30.5958,30.5958,29.3098,29.3992,192795.2516049,0
+FWRD.US,D,20050805,000000,29.2919,29.3098,28.7219,28.9136,178912.74480892,0
+FWRD.US,D,20050808,000000,29.0298,29.3704,28.6762,28.854,136105.1600202,0
+FWRD.US,D,20050809,000000,29.001,29.1539,28.5184,29.0556,194529.30620397,0
+FWRD.US,D,20050810,000000,29.1877,29.857,29.1877,29.5223,301204.88105714,0
+FWRD.US,D,20050811,000000,29.4707,30.5522,29.4628,30.3248,245329.45275387,0
+FWRD.US,D,20050812,000000,30.1907,30.5601,29.4181,29.992,177481.79731457,0
+FWRD.US,D,20050815,000000,29.9463,30.7736,29.857,30.6594,145119.8271345,0
+FWRD.US,D,20050816,000000,30.4845,30.6962,29.983,30.0517,167263.76478455,0
+FWRD.US,D,20050817,000000,29.8828,30.7239,29.7606,30.1727,196296.59181451,0
+FWRD.US,D,20050818,000000,30.1132,30.288,29.6653,29.9553,194563.54421579,0
+FWRD.US,D,20050819,000000,29.8649,29.9553,29.5949,29.9007,127498.3280468,0
+FWRD.US,D,20050822,000000,30.1132,30.1559,29.566,29.8739,240997.33725727,0
+FWRD.US,D,20050823,000000,29.8649,30.0517,29.2164,29.4975,277440.67984733,0
+FWRD.US,D,20050824,000000,29.426,29.5144,28.7577,29.1202,394164.10417172,0
+FWRD.US,D,20050825,000000,29.1112,29.6892,29.0735,29.6028,159816.99721193,0
+FWRD.US,D,20050826,000000,29.6117,29.9285,28.7577,29.8391,194784.07729198,0
+FWRD.US,D,20050829,000000,29.5482,30.4498,29.2483,30.4498,185028.25792164,0
+FWRD.US,D,20050830,000000,30.2006,30.5958,30.01,30.4498,172539.43960713,0
+FWRD.US,D,20050831,000000,30.2621,31.0834,30.2006,31.0834,279767.8576513,0
+FWRD.US,D,20050901,000000,30.8789,31.5045,30.6594,31.3377,197095.14309039,0
+FWRD.US,D,20050902,000000,31.5372,31.8809,31.3475,31.4945,244347.62741469,0
+FWRD.US,D,20050906,000000,31.849,32.2424,31.5045,31.7099,146469.20760066,0
+FWRD.US,D,20050907,000000,31.7895,31.8242,31.4369,31.7199,114806.09566202,0
+FWRD.US,D,20050908,000000,31.5641,31.8401,31.3555,31.6912,168901.14735021,0
+FWRD.US,D,20050909,000000,31.5045,31.5115,30.9226,31.4369,218582.51651362,0
+FWRD.US,D,20050912,000000,31.3287,31.8053,31.3287,31.6256,198874.5127051,0
+FWRD.US,D,20050913,000000,31.4638,31.7199,31.2831,31.2831,252269.69915151,0
+FWRD.US,D,20050914,000000,31.4805,31.7279,31.2304,31.4458,162931.64928794,0
+FWRD.US,D,20050915,000000,31.4558,31.8322,31.3475,31.7279,104792.48420263,0
+FWRD.US,D,20050916,000000,31.849,31.989,31.5115,31.7012,376398.60403428,0
+FWRD.US,D,20050919,000000,31.7099,31.9723,31.6643,31.9433,267746.28749821,0
+FWRD.US,D,20050920,000000,32.0546,32.288,31.7974,31.849,339303.73221914,0
+FWRD.US,D,20050921,000000,31.6455,32.0268,31.5372,31.6912,151626.0563822,0
+FWRD.US,D,20050922,000000,31.6078,32.2164,31.5641,31.7199,349100.83860374,0
+FWRD.US,D,20050923,000000,31.6742,31.9246,31.2571,31.8401,286186.47786874,0
+FWRD.US,D,20050926,000000,32.0457,32.3694,31.6078,32.0626,199972.1430843,0
+FWRD.US,D,20050927,000000,32.2164,32.2781,31.6256,31.7199,172463.91458105,0
+FWRD.US,D,20050928,000000,31.7199,31.8053,31.4638,31.5045,144433.05289724,0
+FWRD.US,D,20050929,000000,31.4845,32.4757,31.3188,32.3883,183340.52533858,0
+FWRD.US,D,20050930,000000,32.3038,32.4668,32.0715,32.4578,149697.650716,0
+FWRD.US,D,20051003,000000,32.4241,32.5968,32.2006,32.433,264764.55946811,0
+FWRD.US,D,20051004,000000,32.4757,32.6038,32.1073,32.3227,167959.60202494,0
+FWRD.US,D,20051005,000000,32.2006,32.2006,31.3744,31.4805,126674.60176223,0
+FWRD.US,D,20051006,000000,31.3555,32.2969,30.7319,31.2831,158051.72560207,0
+FWRD.US,D,20051007,000000,31.4558,31.7816,31.0764,31.2751,167048.26671011,0
+FWRD.US,D,20051010,000000,31.1171,31.3008,30.569,31.1171,177770.80641442,0
+FWRD.US,D,20051011,000000,31.3377,31.5045,30.9673,31.0576,276695.4995899,0
+FWRD.US,D,20051012,000000,30.9226,31.1857,30.1907,30.2174,290717.97943423,0
+FWRD.US,D,20051013,000000,30.1053,30.1053,28.8271,29.2483,447179.65148698,0
+FWRD.US,D,20051014,000000,29.4806,29.7766,28.9225,29.4528,339050.97513181,0
+FWRD.US,D,20051017,000000,29.3803,29.7239,28.8271,29.3267,131101.37529153,0
+FWRD.US,D,20051018,000000,29.5392,29.6742,28.7031,28.9841,153858.57615347,0
+FWRD.US,D,20051019,000000,28.7488,29.5949,28.7488,29.5949,288241.76557877,0
+FWRD.US,D,20051020,000000,29.5055,30.2621,29.5055,29.8123,193394.41681189,0
+FWRD.US,D,20051021,000000,29.6742,30.4399,29.6742,30.288,218706.37755641,0
+FWRD.US,D,20051024,000000,30.3525,30.8352,30.3525,30.6594,191657.3412118,0
+FWRD.US,D,20051025,000000,30.7656,30.9226,30.5015,30.8173,205749.30408013,0
+FWRD.US,D,20051026,000000,31.012,31.1688,30.5859,30.7399,454532.76802727,0
+FWRD.US,D,20051027,000000,30.2344,30.5601,29.145,29.3436,385744.57426303,0
+FWRD.US,D,20051028,000000,29.2919,30.4498,29.1976,30.3962,260606.65503168,0
+FWRD.US,D,20051031,000000,30.4498,31.4458,30.3962,31.2304,245190.48670586,0
+FWRD.US,D,20051101,000000,30.861,31.2751,30.8352,30.8789,231672.51403581,0
+FWRD.US,D,20051102,000000,30.6594,31.3287,30.6594,31.2134,308560.01159812,0
+FWRD.US,D,20051103,000000,31.4369,31.9066,30.8352,30.9771,322142.43229042,0
+FWRD.US,D,20051104,000000,31.012,31.5213,30.7239,31.2304,373249.71394643,0
+FWRD.US,D,20051107,000000,31.3475,31.8729,31.2394,31.6256,152709.58875652,0
+FWRD.US,D,20051108,000000,31.3555,31.7449,30.985,31.4945,329623.43787489,0
+FWRD.US,D,20051109,000000,31.5641,32.2164,31.4021,32.1847,285869.27275915,0
+FWRD.US,D,20051110,000000,32.2006,34.0516,32.138,33.4796,490769.67554601,0
+FWRD.US,D,20051111,000000,33.4508,33.9295,33.1062,33.2403,471208.6937883,0
+FWRD.US,D,20051114,000000,33.4796,33.6892,33.133,33.3704,210996.78289298,0
+FWRD.US,D,20051115,000000,33.3704,33.8938,33.0973,33.3466,264208.69527609,0
+FWRD.US,D,20051116,000000,33.2661,33.8659,33.1717,33.4608,342115.27719044,0
+FWRD.US,D,20051117,000000,32.6295,33.6465,32.6038,33.5055,278476.88320531,0
+FWRD.US,D,20051118,000000,33.9195,35.0109,33.7577,34.9354,323688.17782444,0
+FWRD.US,D,20051121,000000,35.2422,35.7687,35.0605,35.549,326716.22787054,0
+FWRD.US,D,20051122,000000,35.4677,36.0575,35.0695,35.9205,214717.64917842,0
+FWRD.US,D,20051123,000000,34.9612,35.2512,34.6227,34.6931,233294.79159626,0
+FWRD.US,D,20051125,000000,35.0525,35.0525,34.5104,35.0448,56883.4356515,0
+FWRD.US,D,20051128,000000,34.9265,34.9354,33.6385,34.0595,291162.06658766,0
+FWRD.US,D,20051129,000000,34.2195,34.5898,34.0595,34.2731,119188.56117603,0
+FWRD.US,D,20051130,000000,34.2462,34.3664,33.6981,33.8758,234351.1349612,0
+FWRD.US,D,20051201,000000,34.1837,35.1062,33.9652,34.4756,203965.90646402,0
+FWRD.US,D,20051202,000000,34.4012,34.7269,33.858,34.5193,108435.81146127,0
+FWRD.US,D,20051205,000000,34.5193,35.2065,32.8629,33.7487,224247.90047083,0
+FWRD.US,D,20051206,000000,33.9195,34.4389,33.6644,33.6733,197238.13713978,0
+FWRD.US,D,20051207,000000,33.8659,33.9195,33.1717,33.577,314608.05568753,0
+FWRD.US,D,20051208,000000,33.7854,34.0595,33.5323,33.8758,486357.00002157,0
+FWRD.US,D,20051209,000000,34.137,34.9861,33.3128,34.7904,455354.48031114,0
+FWRD.US,D,20051212,000000,35.2879,35.4866,34.7637,34.7637,435497.44045114,0
+FWRD.US,D,20051213,000000,35.0448,35.0448,34.1659,34.554,231981.66314262,0
+FWRD.US,D,20051214,000000,34.709,35.4499,34.6773,34.7537,148296.91323207,0
+FWRD.US,D,20051215,000000,34.9354,35.0268,34.0675,34.3178,205622.4220363,0
+FWRD.US,D,20051216,000000,34.3178,34.4389,33.6802,33.7329,421252.41352991,0
+FWRD.US,D,20051219,000000,34.0675,34.0675,33.133,33.2949,202771.60405143,0
+FWRD.US,D,20051220,000000,33.4796,33.7239,33.1887,33.2145,155670.16977932,0
+FWRD.US,D,20051221,000000,33.5055,34.0923,33.3466,33.9295,230584.95366009,0
+FWRD.US,D,20051222,000000,33.8848,34.3576,33.8848,34.2095,189229.46337304,0
+FWRD.US,D,20051223,000000,34,34.4926,34,34.3476,87605.002264868,0
+FWRD.US,D,20051227,000000,34.3576,34.6415,33.285,33.4419,133949.17227537,0
+FWRD.US,D,20051228,000000,33.6892,33.6892,32.9046,33.5055,108743.95356773,0
+FWRD.US,D,20051229,000000,33.4419,33.9036,33.0645,33.2334,111968.36868167,0
+FWRD.US,D,20051230,000000,33.0387,33.2145,32.0715,32.288,384555.30685217,0
+FWRD.US,D,20060103,000000,32.1668,32.8004,30.1053,31.8878,956645.2954919,0
+FWRD.US,D,20060104,000000,31.6545,32.6395,31.5899,31.9335,385085.99603551,0
+FWRD.US,D,20060105,000000,31.8809,31.8809,30.8352,30.9126,645981.66016704,0
+FWRD.US,D,20060106,000000,30.9126,31.849,30.8789,31.7449,354353.35241831,0
+FWRD.US,D,20060109,000000,31.9433,32.5869,31.7199,32.4915,482857.67381266,0
+FWRD.US,D,20060110,000000,32.4408,32.4408,31.9433,32.0268,199452.53090479,0
+FWRD.US,D,20060111,000000,32.0715,32.1221,31.3834,31.8143,351488.43642859,0
+FWRD.US,D,20060112,000000,31.9723,31.9723,31.4021,31.8143,200236.9841758,0
+FWRD.US,D,20060113,000000,31.9335,32.2502,31.856,32.0973,172493.11759113,0
+FWRD.US,D,20060117,000000,31.8809,32.3962,31.7974,32.3317,263569.25005518,0
+FWRD.US,D,20060118,000000,31.8967,32.3038,31.4945,32.0804,220452.51615965,0
+FWRD.US,D,20060119,000000,32.0457,32.5462,31.8322,32.3038,229784.38838353,0
+FWRD.US,D,20060120,000000,32.4141,32.5522,31.8967,32.1152,202281.194882,0
+FWRD.US,D,20060123,000000,32.1569,32.4241,31.2661,31.5829,325148.32832887,0
+FWRD.US,D,20060124,000000,31.7199,32.4478,31.4558,32.0973,357739.89458827,0
+FWRD.US,D,20060125,000000,32.3317,32.3317,31.5213,32.132,323689.18482478,0
+FWRD.US,D,20060126,000000,31.9623,33.4419,31.9623,33.2492,225309.27883751,0
+FWRD.US,D,20060127,000000,33.4151,33.4508,32.3784,33.003,191519.38216413,0
+FWRD.US,D,20060130,000000,32.853,33.9831,32.6674,33.8034,189002.88829476,0
+FWRD.US,D,20060131,000000,33.7854,34.6137,33.3386,34.3576,253213.2584775,0
+FWRD.US,D,20060201,000000,34.3753,34.7447,33.9295,34.2016,238216.0022964,0
+FWRD.US,D,20060202,000000,34.2731,34.7814,33.7577,34.3753,215310.77238334,0
+FWRD.US,D,20060203,000000,34.2919,34.7011,33.2334,34.1748,217859.49026384,0
+FWRD.US,D,20060206,000000,34.3576,34.7904,33.8034,34.3247,225156.21478463,0
+FWRD.US,D,20060207,000000,34.429,34.5363,33.6981,34.0675,229318.14722246,0
+FWRD.US,D,20060208,000000,34.2642,34.3009,33.3049,33.6892,206167.20922451,0
+FWRD.US,D,20060209,000000,33.6981,33.6981,32.7041,32.7219,388392.98517798,0
+FWRD.US,D,20060210,000000,32.3515,32.5601,31.4201,31.8322,465223.08372044,0
+FWRD.US,D,20060213,000000,31.5372,32.5105,31.4728,32.2334,170271.67482369,0
+FWRD.US,D,20060214,000000,30.6127,30.8272,27.3197,30.7566,3216121.4590723,0
+FWRD.US,D,20060215,000000,31.8242,32.0894,31.152,31.9811,672462.74831545,0
+FWRD.US,D,20060216,000000,31.9811,32.3038,31.7099,31.7626,301130.3630314,0
+FWRD.US,D,20060217,000000,31.8729,31.8729,31.4945,31.7536,225961.81506295,0
+FWRD.US,D,20060221,000000,31.6912,31.7199,30.5432,30.9226,292678.60911156,0
+FWRD.US,D,20060222,000000,31.0576,31.5641,30.3694,31.2214,326210.71369589,0
+FWRD.US,D,20060223,000000,31.1171,31.6742,30.6594,31.6256,203103.91416624,0
+FWRD.US,D,20060224,000000,31.5372,31.5551,30.43,30.9226,251386.55984642,0
+FWRD.US,D,20060227,000000,30.9226,32.1569,30.9226,31.6455,360337.95548582,0
+FWRD.US,D,20060228,000000,31.8322,31.8322,30.5522,31.2571,282703.26366539,0
+FWRD.US,D,20060301,000000,31.2661,31.8878,30.9771,31.7012,101355.59201527,0
+FWRD.US,D,20060302,000000,31.4805,31.6545,30.8173,31.2045,117942.90174569,0
+FWRD.US,D,20060303,000000,30.9771,31.7099,30.6594,31.1608,169766.16064905,0
+FWRD.US,D,20060306,000000,31.0307,31.4558,30.9046,30.9771,380047.97329503,0
+FWRD.US,D,20060307,000000,30.9394,31.1023,30.4845,30.7566,205525.7500029,0
+FWRD.US,D,20060308,000000,30.5432,31.1171,30.2531,30.8789,186923.43257637,0
+FWRD.US,D,20060309,000000,30.861,31.5641,30.861,31.293,214383.32506293,0
+FWRD.US,D,20060310,000000,31.1857,31.4945,30.9305,31.4021,197730.56030991,0
+FWRD.US,D,20060313,000000,31.5641,31.7626,31.3008,31.4638,152602.84671965,0
+FWRD.US,D,20060314,000000,31.4945,32.148,31.3188,31.989,257519.19196506,0
+FWRD.US,D,20060315,000000,32.1668,32.2085,31.856,32.1569,288448.20065009,0
+FWRD.US,D,20060316,000000,32.1569,33.2403,32.007,33.1232,332117.7777366,0
+FWRD.US,D,20060317,000000,33.2572,33.2572,32.3694,32.5522,501958.45641141,0
+FWRD.US,D,20060320,000000,32.3784,33.2492,32.3784,32.7389,228724.0170172,0
+FWRD.US,D,20060321,000000,32.6584,33.7577,32.4061,33.3128,232273.6932435,0
+FWRD.US,D,20060322,000000,33.3634,34.3247,33.0387,34.2919,247495.51050218,0
+FWRD.US,D,20060323,000000,34.3306,34.3576,33.3386,33.8758,253578.79960377,0
+FWRD.US,D,20060324,000000,33.7676,34.3933,33.5839,34.1916,163176.35037248,0
+FWRD.US,D,20060327,000000,33.9831,34.3476,33.3466,33.6644,129891.96787372,0
+FWRD.US,D,20060328,000000,33.5143,33.8212,33.2145,33.4608,222137.22774166,0
+FWRD.US,D,20060329,000000,33.423,33.5839,33.1887,33.4796,137192.72039592,0
+FWRD.US,D,20060330,000000,33.5938,33.5938,32.6772,32.8262,202095.906818,0
+FWRD.US,D,20060331,000000,32.7389,33.0973,32.6295,32.853,262899.59482383,0
+FWRD.US,D,20060403,000000,32.8183,33.1232,32.3883,32.5601,162037.43297901,0
+FWRD.US,D,20060404,000000,32.4141,32.7726,32.3784,32.5105,237645.03309913,0
+FWRD.US,D,20060405,000000,32.4408,32.9235,32.3883,32.8004,251607.09292261,0
+FWRD.US,D,20060406,000000,32.6584,33.1887,32.4408,33.0645,60774.484995739,0
+FWRD.US,D,20060407,000000,33.285,33.5143,32.6584,33.1519,153224.16593429,0
+FWRD.US,D,20060410,000000,33.1519,33.7329,32.7041,33.4419,174071.08713627,0
+FWRD.US,D,20060411,000000,33.6385,33.6385,32.5968,32.6395,188981.74128746,0
+FWRD.US,D,20060412,000000,32.7319,32.7319,31.998,32.6584,179877.45114219,0
+FWRD.US,D,20060413,000000,32.5105,33.3128,32.2006,33.0735,58031.416048092,0
+FWRD.US,D,20060417,000000,32.9841,33.2949,32.6295,33.2572,140189.55343123,0
+FWRD.US,D,20060418,000000,33.3297,34.9354,33.143,34.7011,522669.43256641,0
+FWRD.US,D,20060419,000000,34.3933,34.9861,34.3396,34.6494,282211.84749562,0
+FWRD.US,D,20060420,000000,34.8451,35.3296,34.2095,34.5193,246293.15208681,0
+FWRD.US,D,20060421,000000,34.5898,35.7587,34.3843,35.3992,324756.60519355,0
+FWRD.US,D,20060424,000000,35.2422,35.2422,34.1748,34.6137,375395.63168779,0
+FWRD.US,D,20060425,000000,35.2333,35.5123,33.577,34.8531,389987.06672869,0
+FWRD.US,D,20060426,000000,34.8898,35.8301,34.8451,35.5054,201596.43464545,0
+FWRD.US,D,20060427,000000,35.2422,35.2959,34.3178,35.2065,223478.55220504,0
+FWRD.US,D,20060428,000000,35.0358,35.4062,34.8898,35.3903,264847.13349664,0
+FWRD.US,D,20060501,000000,35.3992,36.1668,34.3178,34.6852,293340.20834013,0
+FWRD.US,D,20060502,000000,34.6326,35.1599,34.3843,34.7726,214366.20605702,0
+FWRD.US,D,20060503,000000,34.6773,34.9265,34.4489,34.6584,219782.8609283,0
+FWRD.US,D,20060504,000000,34.6584,35.1519,34.3178,34.4489,547185.86303609,0
+FWRD.US,D,20060505,000000,34.3843,35.0109,34.2373,34.7269,351107.79029708,0
+FWRD.US,D,20060508,000000,34.4657,35.2333,34.4657,35.1966,207438.04366354,0
+FWRD.US,D,20060509,000000,34.9612,35.3546,34.5273,35.3476,160670.93350693,0
+FWRD.US,D,20060510,000000,35.1519,35.549,34.7358,35.5313,191366.31811124,0
+FWRD.US,D,20060511,000000,35.4866,35.584,33.707,33.8758,418210.26547895,0
+FWRD.US,D,20060512,000000,33.7239,33.7408,32.2424,32.3317,336640.21629898,0
+FWRD.US,D,20060515,000000,32.2334,32.2502,31.3932,32.0715,335455.98388985,0
+FWRD.US,D,20060516,000000,31.9811,32.2701,31.0407,31.3834,357418.66147729,0
+FWRD.US,D,20060517,000000,32.1668,32.4668,31.6742,31.7726,567489.00405021,0
+FWRD.US,D,20060518,000000,31.9335,32.0973,31.3744,31.4111,292415.78202078,0
+FWRD.US,D,20060519,000000,31.2751,31.989,30.9226,31.5551,195063.01638835,0
+FWRD.US,D,20060522,000000,31.2394,31.998,30.9046,31.6166,219643.89488029,0
+FWRD.US,D,20060523,000000,31.9335,32.6127,31.6742,31.9335,360072.10739397,0
+FWRD.US,D,20060524,000000,31.7359,31.9335,30.8689,31.9335,469830.11031204,0
+FWRD.US,D,20060525,000000,32.0715,32.3784,31.9523,32.3784,1162829.6237224,0
+FWRD.US,D,20060526,000000,32.5601,32.8183,32.5193,32.7577,163033.35632307,0
+FWRD.US,D,20060530,000000,32.5522,32.8183,32.2006,32.2781,368231.83121291,0
+FWRD.US,D,20060531,000000,32.4757,33.3555,32.3038,32.9673,514195.52463894,0
+FWRD.US,D,20060601,000000,33.2403,34.6137,32.8183,34.3576,531209.80251684,0
+FWRD.US,D,20060602,000000,34.3576,34.6057,33.8301,34.2462,323305.51769224,0
+FWRD.US,D,20060605,000000,34.0745,34.2731,32.9593,32.9752,298519.21112931,0
+FWRD.US,D,20060606,000000,33.1232,33.1986,32.3515,32.7041,548221.05939373,0
+FWRD.US,D,20060607,000000,32.8083,33.9116,32.6962,32.9593,308042.4134193,0
+FWRD.US,D,20060608,000000,32.7726,33.1519,32.1569,32.9841,417492.2742309,0
+FWRD.US,D,20060609,000000,33.1986,33.4707,32.7577,32.7577,199970.12908361,0
+FWRD.US,D,20060612,000000,32.7656,33.7239,32.6495,33.3128,293792.35149634,0
+FWRD.US,D,20060613,000000,33.143,33.6802,32.8183,33.2661,377206.21831329,0
+FWRD.US,D,20060614,000000,33.2661,33.3208,32.5968,32.9414,261446.49332182,0
+FWRD.US,D,20060615,000000,33.1717,34.0595,33.143,33.8034,280344.86885064,0
+FWRD.US,D,20060616,000000,33.6465,33.8848,32.9136,33.4061,674212.91492008,0
+FWRD.US,D,20060619,000000,33.6117,34.1112,33.6117,33.8758,205375.70695107,0
+FWRD.US,D,20060620,000000,33.8758,34.4657,33.8758,34.0248,197028.68106742,0
+FWRD.US,D,20060621,000000,33.9831,35.1341,33.9831,34.7537,153414.48900004,0
+FWRD.US,D,20060622,000000,34.4389,34.8351,34.2294,34.5193,163870.17361217,0
+FWRD.US,D,20060623,000000,34.1837,34.6057,34.0338,34.42,244067.68131797,0
+FWRD.US,D,20060626,000000,34.3664,34.4926,33.8848,34.4568,374640.38142686,0
+FWRD.US,D,20060627,000000,34.582,34.7726,34.2919,34.4568,210891.04785645,0
+FWRD.US,D,20060628,000000,34.572,34.6773,33.8501,34.3396,189813.5235748,0
+FWRD.US,D,20060629,000000,34.554,35.3039,34.1559,35.1788,269094.66096403,0
+FWRD.US,D,20060630,000000,35.3129,36.1122,35.0268,35.8828,282780.80269218,0
+FWRD.US,D,20060703,000000,35.7687,36.9424,35.7687,36.701,176434.51695277,0
+FWRD.US,D,20060705,000000,36.564,36.9076,36.0496,36.5988,381958.25295497,0
+FWRD.US,D,20060706,000000,36.6673,38.3049,36.6673,38.0765,753984.46147872,0
+FWRD.US,D,20060707,000000,38.2284,38.2284,37.7349,37.8312,495706.99825171,0
+FWRD.US,D,20060710,000000,38.0149,38.4756,37.7795,37.9791,199916.75806517,0
+FWRD.US,D,20060711,000000,37.8312,38.0943,37.3099,38.0675,195895.80567606,0
+FWRD.US,D,20060712,000000,38.0506,38.0506,37.3634,37.3714,247950.67465942,0
+FWRD.US,D,20060713,000000,37.0983,37.3714,36.4469,36.7368,359265.50011533,0
+FWRD.US,D,20060714,000000,36.6504,36.8094,35.2959,36.4995,381282.55572154,0
+FWRD.US,D,20060717,000000,36.2642,36.3169,35.4062,35.415,128296.87932267,0
+FWRD.US,D,20060718,000000,35.3733,36.0675,35.1252,35.584,132809.24788156,0
+FWRD.US,D,20060719,000000,35.576,37.7716,35.576,37.4002,285727.2857101,0
+FWRD.US,D,20060720,000000,37.4439,37.4439,35.1599,35.1866,242409.151745,0
+FWRD.US,D,20060721,000000,35.0358,35.0695,33.1717,34.1291,336696.60831845,0
+FWRD.US,D,20060724,000000,34.0835,34.7994,33.7239,34.0516,411341.516106,0
+FWRD.US,D,20060725,000000,32.9136,32.9513,29.3346,29.4628,1316487.8068066,0
+FWRD.US,D,20060726,000000,28.4836,29.145,27.4807,28.8271,1262040.3049966,0
+FWRD.US,D,20060727,000000,28.8371,28.8371,27.568,27.6704,685001.91664735,0
+FWRD.US,D,20060728,000000,27.6207,28.2036,27.4807,28.0169,578077.61270825,0
+FWRD.US,D,20060731,000000,28.1569,28.4677,27.9533,28.2701,355102.56067715,0
+FWRD.US,D,20060801,000000,27.8688,28.0685,27.1876,27.3456,532827.04507556,0
+FWRD.US,D,20060802,000000,27.3456,28.139,27.3019,27.576,397869.86545195,0
+FWRD.US,D,20060803,000000,27.4013,28.6227,27.3099,28.4935,326900.50893419,0
+FWRD.US,D,20060804,000000,28.8034,29.8223,27.9345,28.1479,400662.27741664,0
+FWRD.US,D,20060807,000000,28.0417,28.1956,27.4886,27.7428,270856.91157284,0
+FWRD.US,D,20060808,000000,27.9255,28.432,27.6704,27.7795,339375.22924383,0
+FWRD.US,D,20060809,000000,27.8143,28.3326,27.136,27.1797,359624.99923951,0
+FWRD.US,D,20060810,000000,27.1002,27.418,26.6594,27.2393,219096.08669104,0
+FWRD.US,D,20060811,000000,27.1182,27.2493,26.6594,27.1797,219005.45665974,0
+FWRD.US,D,20060814,000000,27.4886,28.2373,27.2393,27.2393,145041.28110736,0
+FWRD.US,D,20060815,000000,27.7706,28.6762,27.7706,28.4747,127364.39700054,0
+FWRD.US,D,20060816,000000,28.5541,29.4806,28.3516,29.3188,175131.45850261,0
+FWRD.US,D,20060817,000000,29.3535,30.0357,29.1639,29.4975,134260.33538286,0
+FWRD.US,D,20060818,000000,29.6296,29.6296,28.9405,29.2671,102842.93152911,0
+FWRD.US,D,20060821,000000,29.1271,29.1271,28.441,28.5968,98765.587120511,0
+FWRD.US,D,20060822,000000,28.4747,29.1708,28.432,28.8689,87350.231176852,0
+FWRD.US,D,20060823,000000,29.0298,29.2483,27.4807,27.576,176123.35384527,0
+FWRD.US,D,20060824,000000,27.576,28.0268,27.2234,27.3456,261117.20420807,0
+FWRD.US,D,20060825,000000,27.2493,27.6624,27.2493,27.5501,191399.54912273,0
+FWRD.US,D,20060828,000000,27.568,28.3039,27.4886,28.0785,203654.74335653,0
+FWRD.US,D,20060829,000000,28.0417,28.1956,27.3019,27.8232,235283.61728334,0
+FWRD.US,D,20060830,000000,27.8411,28.2453,27.6782,27.9702,97140.28855902,0
+FWRD.US,D,20060831,000000,28.1311,28.4598,27.861,28.3138,262750.55877234,0
+FWRD.US,D,20060901,000000,28.4747,28.4747,28.0506,28.1479,230178.12551955,0
+FWRD.US,D,20060905,000000,28.4598,28.5968,28.1757,28.5789,191947.35731198,0
+FWRD.US,D,20060906,000000,28.5273,28.6047,28.1956,28.4598,229759.21337483,0
+FWRD.US,D,20060907,000000,28.432,28.8113,28.2204,28.5015,164295.12775898,0
+FWRD.US,D,20060908,000000,28.5015,28.7309,28.4131,28.5184,126844.78482102,0
+FWRD.US,D,20060911,000000,28.4836,28.7488,27.436,28.0169,383865.51161387,0
+FWRD.US,D,20060912,000000,27.9255,29.2761,27.9255,29.2761,160727.32552642,0
+FWRD.US,D,20060913,000000,29.2244,29.9553,29.1022,29.848,101354.58501493,0
+FWRD.US,D,20060914,000000,29.7149,29.8391,28.9493,29.3098,143112.87544116,0
+FWRD.US,D,20060915,000000,29.5312,30.288,29.426,30.0357,432385.80937616,0
+FWRD.US,D,20060918,000000,29.9463,30.2621,29.5949,29.9007,109077.27068288,0
+FWRD.US,D,20060919,000000,29.8223,29.9285,28.8113,29.7606,228648.49199111,0
+FWRD.US,D,20060920,000000,29.9553,30.0188,29.1797,29.5055,256020.77544741,0
+FWRD.US,D,20060921,000000,29.4806,29.8033,29.2066,29.2066,300197.88070925,0
+FWRD.US,D,20060922,000000,29.0467,29.1639,28.285,28.3953,171479.06824081,0
+FWRD.US,D,20060925,000000,28.3039,28.7855,28.1569,28.6147,174266.44520376,0
+FWRD.US,D,20060926,000000,28.712,29.1112,28.3605,29.1112,196692.34295122,0
+FWRD.US,D,20060927,000000,29.1271,29.9553,29.1271,29.8302,130750.93917048,0
+FWRD.US,D,20060928,000000,30.0277,30.0606,29.3346,29.8649,116243.08515845,0
+FWRD.US,D,20060929,000000,29.7507,30.0277,29.1112,29.1539,182696.04511593,0
+FWRD.US,D,20061002,000000,29.0298,29.3625,28.7031,28.8193,154026.74521157,0
+FWRD.US,D,20061003,000000,28.7219,29.4707,28.3326,29.2164,162204.59503677,0
+FWRD.US,D,20061004,000000,29.0298,30.3694,28.8113,30.0447,217966.23230071,0
+FWRD.US,D,20061005,000000,29.8391,31.3287,29.8391,31.2304,195482.93553341,0
+FWRD.US,D,20061006,000000,31.002,31.3744,30.6594,30.8957,143114.88944184,0
+FWRD.US,D,20061009,000000,31.4291,31.4291,30.7656,31.002,199547.1889375,0
+FWRD.US,D,20061010,000000,31.1171,31.6742,31.0407,31.4201,145278.93318946,0
+FWRD.US,D,20061011,000000,31.1857,31.4021,30.569,31.012,92342.938901681,0
+FWRD.US,D,20061012,000000,31.0407,32.2334,30.6226,32.1847,126361.42465404,0
+FWRD.US,D,20061013,000000,32.0804,32.7656,32.0804,32.3883,157989.29158051,0
+FWRD.US,D,20061016,000000,32.2969,33.1062,32.2969,33.0814,160642.73749719,0
+FWRD.US,D,20061017,000000,32.7726,32.8351,32.288,32.4141,226921.48639448,0
+FWRD.US,D,20061018,000000,32.5015,32.993,31.293,31.3644,215941.15460111,0
+FWRD.US,D,20061019,000000,31.3188,31.9723,31.2134,31.9246,196468.788874,0
+FWRD.US,D,20061020,000000,32.0973,32.0973,31.0764,31.6822,94923.880793318,0
+FWRD.US,D,20061023,000000,31.2661,31.7974,30.8003,31.5045,196865.54701107,0
+FWRD.US,D,20061024,000000,27.8054,29.0099,27.7328,28.1669,1345123.8756994,0
+FWRD.US,D,20061025,000000,28.2373,28.2373,27.7527,27.9435,643196.29720479,0
+FWRD.US,D,20061026,000000,27.9901,28.6762,27.6454,28.6395,410320.41775324,0
+FWRD.US,D,20061027,000000,28.441,28.862,28.1479,28.862,354455.05945346,0
+FWRD.US,D,20061030,000000,28.8689,29.9096,28.57,29.8739,382685.30720614,0
+FWRD.US,D,20061031,000000,29.9553,30.1817,28.4051,28.6047,427665.99874561,0
+FWRD.US,D,20061101,000000,28.6316,29.2244,28.4747,28.6047,268968.78592055,0
+FWRD.US,D,20061102,000000,28.5184,28.6664,27.9255,27.9622,253151.83145627,0
+FWRD.US,D,20061103,000000,27.9533,28.6047,27.7954,27.8411,262631.73273129,0
+FWRD.US,D,20061106,000000,28.1042,29.1022,28.1042,29.0298,242581.34880449,0
+FWRD.US,D,20061107,000000,29.0924,29.4905,29.0298,29.2244,168877.98634221,0
+FWRD.US,D,20061108,000000,29.2066,29.7507,29.001,29.3803,142716.11730408,0
+FWRD.US,D,20061109,000000,29.5581,29.6206,28.9405,29.0467,166696.82358869,0
+FWRD.US,D,20061110,000000,28.9225,29.9463,28.8768,29.9186,120594.33366168,0
+FWRD.US,D,20061113,000000,29.8302,30.1907,29.8033,29.9553,112252.34277978,0
+FWRD.US,D,20061114,000000,29.9463,30.2701,29.4905,30.1817,171485.1102429,0
+FWRD.US,D,20061115,000000,30.1907,30.8093,30.1907,30.7239,160103.99231107,0
+FWRD.US,D,20061116,000000,30.6693,31.3188,30.6693,31.2661,174582.643313,0
+FWRD.US,D,20061117,000000,31.2661,31.2661,30.7487,30.853,131585.74245887,0
+FWRD.US,D,20061120,000000,30.0784,30.7816,30.0606,30.4399,114299.57448703,0
+FWRD.US,D,20061121,000000,30.6862,30.7656,30.1907,30.3863,161758.49388265,0
+FWRD.US,D,20061122,000000,30.3078,30.4668,30.001,30.2344,184125.98560993,0
+FWRD.US,D,20061124,000000,29.9553,30.5859,29.9553,30.2264,38701.037370033,0
+FWRD.US,D,20061127,000000,30.1727,30.3962,29.6375,29.6375,224728.23963677,0
+FWRD.US,D,20061128,000000,29.6296,29.848,29.3436,29.4707,165245.73608738,0
+FWRD.US,D,20061129,000000,29.6375,29.9007,29.3535,29.4707,167316.12880264,0
+FWRD.US,D,20061130,000000,29.3267,29.5949,29.0735,29.3346,247398.83846879,0
+FWRD.US,D,20061201,000000,29.1708,29.4975,28.2771,28.6574,528449.61456329,0
+FWRD.US,D,20061204,000000,28.6574,29.1976,28.4935,28.8271,302462.62449166,0
+FWRD.US,D,20061205,000000,29.0099,29.0099,28.5541,28.6664,173666.27299642,0
+FWRD.US,D,20061206,000000,28.4677,28.8471,28.4677,28.7031,137275.29442444,0
+FWRD.US,D,20061207,000000,28.7219,29.0198,28.422,28.6474,149235.4375563,0
+FWRD.US,D,20061208,000000,28.6316,28.8868,28.3953,28.6842,163192.46237803,0
+FWRD.US,D,20061211,000000,28.562,28.8193,28.3326,28.3953,207443.07866529,0
+FWRD.US,D,20061212,000000,28.2771,28.432,27.6534,27.7706,385884.54731139,0
+FWRD.US,D,20061213,000000,28,28.0169,27.4807,27.6286,304640.76624413,0
+FWRD.US,D,20061214,000000,27.6286,28.4677,27.6286,28.2453,230642.35267993,0
+FWRD.US,D,20061215,000000,28.0079,28.0685,27.0546,27.0745,839176.69091006,0
+FWRD.US,D,20061218,000000,27.2493,27.41,26.438,26.6326,244998.14963942,0
+FWRD.US,D,20061219,000000,26.42,26.42,25.856,26.1042,578189.38974688,0
+FWRD.US,D,20061220,000000,25.9375,26.1836,25.9295,26.0159,402724.61412912,0
+FWRD.US,D,20061221,000000,25.9105,26.1996,25.7428,25.7617,387356.78182,0
+FWRD.US,D,20061222,000000,25.7011,25.8391,25.426,25.6266,213052.07060302,0
+FWRD.US,D,20061226,000000,25.5928,25.9911,25.5928,25.9542,200079.89212152,0
+FWRD.US,D,20061227,000000,25.9632,26.4052,25.9632,26.1749,212438.80739115,0
+FWRD.US,D,20061228,000000,26.1649,26.3346,26.0427,26.1649,151386.3902994,0
+FWRD.US,D,20061229,000000,26.1649,26.1649,25.4697,25.4895,424540.26966577,0
+FWRD.US,D,20070103,000000,25.8659,27.0835,25.8123,26.7418,533900.50744641,0
+FWRD.US,D,20070104,000000,26.6394,27.4013,26.5014,27.3277,340937.0867834,0
+FWRD.US,D,20070105,000000,27.0933,27.2393,26.3883,26.7745,490544.10746809,0
+FWRD.US,D,20070108,000000,26.722,26.8688,26.3883,26.6157,122804.6994253,0
+FWRD.US,D,20070109,000000,26.6067,26.722,26.279,26.5898,189402.66743286,0
+FWRD.US,D,20070110,000000,26.428,26.722,26.1936,26.5531,219721.43390708,0
+FWRD.US,D,20070111,000000,26.5441,26.8968,26.3069,26.4052,267536.83142585,0
+FWRD.US,D,20070112,000000,26.428,26.5174,26.3634,26.428,538925.43918237,0
+FWRD.US,D,20070116,000000,26.4647,26.582,26.0864,26.428,327155.28002221,0
+FWRD.US,D,20070117,000000,26.3783,26.4737,26.2691,26.3983,333365.45116763,0
+FWRD.US,D,20070118,000000,26.3703,26.428,26.2691,26.3536,229250.67819915,0
+FWRD.US,D,20070119,000000,26.3436,26.5014,26.2691,26.428,240022.5609205,0
+FWRD.US,D,20070122,000000,26.4737,26.582,25.9542,25.9632,234388.39397407,0
+FWRD.US,D,20070123,000000,25.9295,26.42,25.856,26.2076,243311.4240567,0
+FWRD.US,D,20070124,000000,26.3148,26.7418,26.1499,26.5978,256902.90775215,0
+FWRD.US,D,20070125,000000,26.563,27.0049,26.5441,27.0049,356289.81408731,0
+FWRD.US,D,20070126,000000,27.0546,27.136,26.5531,27.1272,208062.38387923,0
+FWRD.US,D,20070129,000000,27.1272,27.1719,26.6394,26.8688,328878.25761745,0
+FWRD.US,D,20070130,000000,26.8688,27.0119,26.7418,26.8878,341550.34999528,0
+FWRD.US,D,20070131,000000,26.8521,27.8232,26.7994,27.6454,522338.12945196,0
+FWRD.US,D,20070201,000000,27.6881,29.2483,27.6207,29.2066,497854.92999375,0
+FWRD.US,D,20070202,000000,29.2483,29.2572,28.7488,29.0099,315584.84602498,0
+FWRD.US,D,20070205,000000,28.9841,29.3893,28.8371,28.9225,384674.13289323,0
+FWRD.US,D,20070206,000000,29.0645,29.2066,28.712,29.0735,312466.16594756,0
+FWRD.US,D,20070207,000000,29.0198,29.3625,28.8371,29.2244,265444.28470294,0
+FWRD.US,D,20070208,000000,29.2919,29.5392,29.0467,29.2919,241418.26340267,0
+FWRD.US,D,20070209,000000,27.8928,28.1956,27.5849,27.8838,1030641.6950553,0
+FWRD.US,D,20070212,000000,26.6326,27.4975,25.9911,27.436,1042505.1661539,0
+FWRD.US,D,20070213,000000,26.7745,28.432,26.7318,27.9622,919430.59063534,0
+FWRD.US,D,20070214,000000,27.861,28.3953,27.3099,28.0417,529019.57676019,0
+FWRD.US,D,20070215,000000,27.9702,29.0198,27.9435,28.712,413604.24588771,0
+FWRD.US,D,20070216,000000,28.7855,29.2244,28.712,29.2164,253349.20352445,0
+FWRD.US,D,20070220,000000,29.2919,29.4707,28.9841,29.426,408126.16399519,0
+FWRD.US,D,20070221,000000,29.4528,29.4528,29.1202,29.426,210347.26766859,0
+FWRD.US,D,20070222,000000,29.3992,29.6375,29.2324,29.5949,238782.94349225,0
+FWRD.US,D,20070223,000000,29.4905,29.6117,29.1022,29.5144,149954.4358047,0
+FWRD.US,D,20070226,000000,29.5144,29.5949,28.6842,29.0924,252638.26127884,0
+FWRD.US,D,20070227,000000,28.6227,28.862,28.0338,28.5541,608731.71029832,0
+FWRD.US,D,20070228,000000,28.57,28.993,28.0338,28.7398,391178.34814024,0
+FWRD.US,D,20070301,000000,28.6316,29.1639,28.3426,28.862,337477.03358806,0
+FWRD.US,D,20070302,000000,28.6762,28.9573,28.0785,28.0864,268494.48875669,0
+FWRD.US,D,20070305,000000,28,28.0785,27.3366,27.3635,351097.7202936,0
+FWRD.US,D,20070306,000000,27.5412,27.6704,27.2572,27.4449,305829.02665465,0
+FWRD.US,D,20070307,000000,27.3635,27.5849,27.2323,27.3366,719609.49760323,0
+FWRD.US,D,20070308,000000,27.5054,27.5501,27.3197,27.4013,401220.15560938,0
+FWRD.US,D,20070309,000000,27.568,27.9126,27.4886,27.7527,257288.58888539,0
+FWRD.US,D,20070312,000000,27.6207,28,27.4617,27.861,265956.84788001,0
+FWRD.US,D,20070313,000000,27.6107,27.716,27.0933,27.136,281761.71834012,0
+FWRD.US,D,20070314,000000,27.1182,27.716,27.0835,27.716,205635.51304083,0
+FWRD.US,D,20070315,000000,27.716,28.2204,27.6881,27.9255,147542.66997151,0
+FWRD.US,D,20070316,000000,28,28.1232,27.3536,27.5948,345361.84631203,0
+FWRD.US,D,20070319,000000,27.8321,28.2036,27.4975,27.9901,198818.12068562,0
+FWRD.US,D,20070320,000000,28.0338,28.6762,28.0079,28.5442,132226.19468014,0
+FWRD.US,D,20070321,000000,28.4935,29.4905,28.2204,29.4707,332358.45081974,0
+FWRD.US,D,20070322,000000,29.6653,30.8272,29.6653,30.4051,466269.3570819,0
+FWRD.US,D,20070323,000000,30.3694,31.1171,30.3694,30.8352,338625.01398465,0
+FWRD.US,D,20070326,000000,30.7816,30.8957,30.0784,30.0874,358135.64572499,0
+FWRD.US,D,20070327,000000,29.8649,30.0277,29.4905,29.5482,275706.62524826,0
+FWRD.US,D,20070328,000000,29.3346,29.8649,29.0834,29.5223,389956.85671826,0
+FWRD.US,D,20070329,000000,29.7766,29.8123,28.8271,28.9493,266348.57101534,0
+FWRD.US,D,20070330,000000,28.9136,29.3625,28.6574,28.9672,240262.2270033,0
+FWRD.US,D,20070402,000000,29.145,29.3535,28.6574,28.9305,150620.06303466,0
+FWRD.US,D,20070403,000000,28.9672,29.2324,28.6316,29.0099,280039.74774523,0
+FWRD.US,D,20070404,000000,29.0645,29.136,28.3138,28.441,366960.99677388,0
+FWRD.US,D,20070405,000000,28.5442,28.8371,28.3516,28.5352,281519.03125627,0
+FWRD.US,D,20070409,000000,28.5879,28.8768,28.3853,28.441,322918.82955865,0
+FWRD.US,D,20070410,000000,28.3039,28.7944,28.2771,28.3516,169777.23765288,0
+FWRD.US,D,20070411,000000,28.2701,28.3953,27.7706,28.2036,324104.06896811,0
+FWRD.US,D,20070412,000000,28.0169,28.3039,27.7527,28.2522,571645.9014863,0
+FWRD.US,D,20070413,000000,28.1956,28.3684,27.9255,28.2373,525819.32965461,0
+FWRD.US,D,20070416,000000,28.3426,28.3684,28.1232,28.1956,523867.7629804,0
+FWRD.US,D,20070417,000000,28.2771,28.4836,28.0506,28.2949,536589.19837526,0
+FWRD.US,D,20070418,000000,28.1132,28.5442,28.0864,28.3516,213953.33591438,0
+FWRD.US,D,20070419,000000,28.0506,28.7398,28.0338,28.2204,394629.33833245,0
+FWRD.US,D,20070420,000000,28.1311,29.7606,28.1311,29.2164,413357.53080247,0
+FWRD.US,D,20070423,000000,29.0298,30.1281,29.0298,29.6822,379521.31211309,0
+FWRD.US,D,20070424,000000,28.8034,28.8034,26.1429,26.6494,2464834.7515256,0
+FWRD.US,D,20070425,000000,26.6861,27.8232,26.6861,27.2493,1064743.7618366,0
+FWRD.US,D,20070426,000000,27.1797,27.6107,26.8688,27.2076,868211.53194072,0
+FWRD.US,D,20070427,000000,27.136,27.5412,26.9325,27.3099,550419.34115316,0
+FWRD.US,D,20070430,000000,27.283,27.3197,26.8431,26.8788,482318.92862654,0
+FWRD.US,D,20070501,000000,26.8272,27.1272,26.6494,27.0645,576050.52100796,0
+FWRD.US,D,20070502,000000,27.0288,27.4449,26.8688,27.1449,325018.42528399,0
+FWRD.US,D,20070503,000000,27.2323,27.4886,27.0199,27.0933,299890.74560315,0
+FWRD.US,D,20070504,000000,27.1002,27.2493,26.7895,27.2155,376804.42517448,0
+FWRD.US,D,20070507,000000,27.0835,27.5134,27.0835,27.2662,348262.00731395,0
+FWRD.US,D,20070508,000000,27.136,27.4807,26.995,27.4707,269563.92312614,0
+FWRD.US,D,20070509,000000,27.2662,28.1479,27.2662,28.0417,431167.33895522,0
+FWRD.US,D,20070510,000000,27.7954,28.2204,27.568,27.6027,601195.31969472,0
+FWRD.US,D,20070511,000000,27.7865,28.0079,27.3099,27.6375,259942.03480208,0
+FWRD.US,D,20070514,000000,27.568,27.6027,27.0745,27.2919,366449.44059715,0
+FWRD.US,D,20070515,000000,27.2076,28.4131,27.2076,28.1569,740929.70896872,0
+FWRD.US,D,20070516,000000,28.1956,29.2919,28.1857,29.2483,488477.74275422,0
+FWRD.US,D,20070517,000000,29.2324,29.2919,28.3516,28.4498,493603.37452498,0
+FWRD.US,D,20070518,000000,28.5541,30.1053,28.422,29.3893,545073.17630623,0
+FWRD.US,D,20070521,000000,29.3098,31.4845,29.2841,30.6226,904781.75657462,0
+FWRD.US,D,20070522,000000,30.5859,31.0218,30.147,30.8093,786987.89088041,0
+FWRD.US,D,20070523,000000,30.8352,30.861,29.6206,29.6375,899468.82273916,0
+FWRD.US,D,20070524,000000,29.5482,29.7339,28.6227,28.6941,661054.44137423,0
+FWRD.US,D,20070525,000000,28.7309,29.0834,28.7309,28.9136,505692.41370137,0
+FWRD.US,D,20070529,000000,29.0298,29.0377,28.5541,28.8948,581362.44784306,0
+FWRD.US,D,20070530,000000,28.6395,29.4628,28.6395,29.2841,571719.41251169,0
+FWRD.US,D,20070531,000000,29.3992,30.0784,29.3019,29.9653,419341.12686963,0
+FWRD.US,D,20070601,000000,30.0963,31.002,29.8828,30.2979,416125.77475882,0
+FWRD.US,D,20070604,000000,30.2434,30.4231,29.9653,30.2701,411520.76216792,0
+FWRD.US,D,20070605,000000,30.0874,30.4051,30.0357,30.2621,443583.65324468,0
+FWRD.US,D,20070606,000000,29.9653,30.3962,29.7507,29.8391,563301.89660369,0
+FWRD.US,D,20070607,000000,29.7507,29.8828,29.1202,29.136,549023.63867099,0
+FWRD.US,D,20070608,000000,29.1877,29.7766,28.9573,29.566,434743.19719056,0
+FWRD.US,D,20070611,000000,29.4975,29.6971,29.1708,29.5055,372752.25577459,0
+FWRD.US,D,20070612,000000,29.2761,29.3992,28.8868,29.1112,301154.53103974,0
+FWRD.US,D,20070613,000000,29.2483,29.3188,28.7488,29.0198,314848.72877068,0
+FWRD.US,D,20070614,000000,28.9225,29.4707,28.9225,29.3267,383356.97643819,0
+FWRD.US,D,20070615,000000,29.7149,29.7149,29.2671,29.3992,615810.92274398,0
+FWRD.US,D,20070618,000000,29.426,29.426,28.8034,29.0298,230835.69674672,0
+FWRD.US,D,20070619,000000,28.8471,29.145,28.57,29.0377,237538.29106227,0
+FWRD.US,D,20070620,000000,29.6564,31.5213,29.6564,30.7487,1275894.6157829,0
+FWRD.US,D,20070621,000000,30.6316,30.7487,30.147,30.4757,498258.73713326,0
+FWRD.US,D,20070622,000000,30.2801,30.4845,29.6028,30.1132,1002426.5523079,0
+FWRD.US,D,20070625,000000,30.0784,30.8689,30.0784,30.5262,446728.51533113,0
+FWRD.US,D,20070626,000000,30.6594,30.7566,30.0517,30.4399,364125.28379422,0
+FWRD.US,D,20070627,000000,30.2006,30.7319,30.001,30.6395,274613.02287046,0
+FWRD.US,D,20070628,000000,30.5859,30.9226,30.4141,30.5522,242607.53081353,0
+FWRD.US,D,20070629,000000,30.7239,30.8272,29.9364,30.0357,258107.28016822,0
+FWRD.US,D,20070702,000000,30.0606,30.5789,29.9007,30.2344,312628.29300358,0
+FWRD.US,D,20070703,000000,30.3248,30.7736,30.2621,30.2979,145018.12009936,0
+FWRD.US,D,20070705,000000,30.3863,30.5262,30.0517,30.3774,337862.71472131,0
+FWRD.US,D,20070706,000000,30.3694,30.5789,30.147,30.3863,201532.99362352,0
+FWRD.US,D,20070709,000000,30.3774,31.8322,30.3774,31.5641,488887.59189581,0
+FWRD.US,D,20070710,000000,31.3008,31.5899,30.2174,30.3078,474258.89784205,0
+FWRD.US,D,20070711,000000,30.3525,31.012,30.3248,30.7239,261019.52517432,0
+FWRD.US,D,20070712,000000,30.8352,31.5899,30.7239,31.4201,233308.88960114,0
+FWRD.US,D,20070713,000000,31.135,31.4805,30.8957,31.2134,184660.70279467,0
+FWRD.US,D,20070716,000000,31.1767,31.6643,30.9394,31.1171,275296.77610668,0
+FWRD.US,D,20070717,000000,31.0675,31.4638,31.012,31.0924,212441.8283922,0
+FWRD.US,D,20070718,000000,30.9593,31.4945,30.4845,31.152,260913.79013779,0
+FWRD.US,D,20070719,000000,31.3008,32.6207,31.3008,31.8878,338066.12879158,0
+FWRD.US,D,20070720,000000,31.8242,31.8729,30.6962,31.1947,317026.87052316,0
+FWRD.US,D,20070723,000000,31.3475,31.5641,30.6316,30.7399,325734.40253134,0
+FWRD.US,D,20070724,000000,30.2264,30.2264,28.8768,29.0298,781164.40786858,0
+FWRD.US,D,20070725,000000,29.1877,29.992,29.0377,29.5223,411102.85702356,0
+FWRD.US,D,20070726,000000,29.1022,30.4845,28.8948,30.2174,464340.95141569,0
+FWRD.US,D,20070727,000000,30.2174,30.9493,29.4628,30.2344,513109.97826391,0
+FWRD.US,D,20070730,000000,30.1817,30.9771,29.6465,30.4845,448378.98890132,0
+FWRD.US,D,20070731,000000,30.6127,30.9394,29.992,30.0188,273391.53144847,0
+FWRD.US,D,20070801,000000,30.0874,31.0675,29.5759,30.7816,406913.73557634,0
+FWRD.US,D,20070802,000000,30.8689,31.6256,30.6048,31.5115,427121.21155741,0
+FWRD.US,D,20070803,000000,31.4728,31.5462,30.2174,30.288,517211.49068086,0
+FWRD.US,D,20070806,000000,30.3525,31.6643,29.848,31.4728,582168.04812137,0
+FWRD.US,D,20070807,000000,31.2751,33.4508,31.2751,33.3128,613866.4050722,0
+FWRD.US,D,20070808,000000,33.1232,35.9017,33.1232,34.3476,1335242.1812856,0
+FWRD.US,D,20070809,000000,33.8034,36.9176,33.707,34.1837,1315669.1155238,0
+FWRD.US,D,20070810,000000,33.577,34.0675,31.7279,32.568,979023.86422301,0
+FWRD.US,D,20070813,000000,32.8262,32.8262,30.6226,30.8352,548732.61557045,0
+FWRD.US,D,20070814,000000,30.8352,30.9673,29.6206,29.6206,231298.91690676,0
+FWRD.US,D,20070815,000000,29.6296,30.4399,29.5144,29.7766,253663.387633,0
+FWRD.US,D,20070816,000000,29.7418,31.0924,29.145,30.8689,443733.69629652,0
+FWRD.US,D,20070817,000000,31.9433,32.568,30.8352,31.3008,363247.17949087,0
+FWRD.US,D,20070820,000000,31.3834,31.7726,30.9771,31.5372,152432.66366085,0
+FWRD.US,D,20070821,000000,31.3555,31.5829,30.7149,31.1688,144236.68782939,0
+FWRD.US,D,20070822,000000,31.4945,31.7012,31.1023,31.4111,148693.67136915,0
+FWRD.US,D,20070823,000000,31.6166,31.6822,30.3347,30.6495,202299.32088827,0
+FWRD.US,D,20070824,000000,30.6226,31.4201,30.6226,31.3644,156974.23522983,0
+FWRD.US,D,20070827,000000,31.3932,31.8053,30.985,31.5115,220863.37230159,0
+FWRD.US,D,20070828,000000,31.2394,31.2394,29.3625,29.3625,280554.324923,0
+FWRD.US,D,20070829,000000,29.5144,30.5859,29.3188,30.5352,256754.87870101,0
+FWRD.US,D,20070830,000000,30.147,31.135,29.9653,30.1727,169931.3087061,0
+FWRD.US,D,20070831,000000,30.6127,31.1688,29.7507,30.8689,182530.89705888,0
+FWRD.US,D,20070904,000000,30.6762,31.2661,30.4668,30.8789,190361.33176406,0
+FWRD.US,D,20070905,000000,30.6762,30.7319,29.566,30.1281,237838.37716594,0
+FWRD.US,D,20070906,000000,30.1132,30.7736,29.857,30.2006,177009.51415141,0
+FWRD.US,D,20070907,000000,29.6564,30.7399,29.2483,29.3436,217724.55221722,0
+FWRD.US,D,20070910,000000,29.4707,29.6117,28.6147,29.1708,165706.94224671,0
+FWRD.US,D,20070911,000000,29.2841,30.1559,29.2761,30.001,154249.29228845,0
+FWRD.US,D,20070912,000000,29.9463,29.9463,28.7666,28.8193,210563.77274339,0
+FWRD.US,D,20070913,000000,28.8471,28.9136,27.9126,27.9702,318754.88312013,0
+FWRD.US,D,20070914,000000,27.8511,27.9702,27.3635,27.7527,340514.14663729,0
+FWRD.US,D,20070917,000000,27.5849,27.5849,26.7318,26.9782,244459.4044533,0
+FWRD.US,D,20070918,000000,27.0933,28.7219,27.0835,28.5352,363342.84452391,0
+FWRD.US,D,20070919,000000,28.7219,29.0735,27.6981,28.0954,295612.00112497,0
+FWRD.US,D,20070920,000000,28.0169,28.3684,27.3019,27.5412,222094.93372705,0
+FWRD.US,D,20070921,000000,27.6704,27.6704,27.2155,27.2662,363587.54560846,0
+FWRD.US,D,20070924,000000,27.1976,27.6207,26.5343,26.7577,229133.86615879,0
+FWRD.US,D,20070925,000000,26.563,26.6326,25.9999,26.0953,435429.97142783,0
+FWRD.US,D,20070926,000000,26.2542,26.5263,25.9999,26.1836,330583.10920643,0
+FWRD.US,D,20070927,000000,26.2076,26.428,26.0606,26.2542,463559.51914574,0
+FWRD.US,D,20070928,000000,26.1996,26.3069,25.7101,26.2353,325294.34337932,0
+FWRD.US,D,20071001,000000,26.2443,26.2542,25.8222,26.2443,390793.67400734,0
+FWRD.US,D,20071002,000000,26.2542,26.42,26.1589,26.3069,560437.9876143,0
+FWRD.US,D,20071003,000000,26.2353,26.4647,25.6356,25.8748,387898.54800718,0
+FWRD.US,D,20071004,000000,25.9295,26.0953,25.4528,25.9455,294672.46980039,0
+FWRD.US,D,20071005,000000,26.2263,26.287,25.7518,26.1649,454599.23005022,0
+FWRD.US,D,20071008,000000,26.1589,26.1589,25.4439,25.7011,259718.48072484,0
+FWRD.US,D,20071009,000000,25.8123,26.2542,25.6356,26.0685,303954.99900722,0
+FWRD.US,D,20071010,000000,26.0685,26.1649,25.6822,25.8292,224255.95647362,0
+FWRD.US,D,20071011,000000,24.9782,25.283,24.1042,24.2661,713385.22845294,0
+FWRD.US,D,20071012,000000,24.2036,24.3922,23.851,24.2135,313252.63321926,0
+FWRD.US,D,20071015,000000,24.3068,25.6554,24.2403,25.3466,793528.35813995,0
+FWRD.US,D,20071016,000000,25.3287,25.3287,24.6077,24.6147,504761.94537992,0
+FWRD.US,D,20071017,000000,24.9335,25.1102,24.5819,24.7636,418258.60149564,0
+FWRD.US,D,20071018,000000,24.6693,25.0645,24.4002,24.7378,335806.42001092,0
+FWRD.US,D,20071019,000000,24.7041,24.8967,24.3168,24.3168,469367.89715235,0
+FWRD.US,D,20071022,000000,23.8967,25.2572,23.8878,25.0814,382194.89803673,0
+FWRD.US,D,20071023,000000,25.3009,25.3287,24.3327,24.5571,810162.99688671,0
+FWRD.US,D,20071024,000000,24.291,25.0645,24.291,24.8361,765348.46040464,0
+FWRD.US,D,20071025,000000,24.8808,25.3188,24.7984,25.1539,615058.6934841,0
+FWRD.US,D,20071026,000000,25.2572,26.0685,25.1271,25.8828,724338.37123691,0
+FWRD.US,D,20071029,000000,25.9732,26.9415,25.4697,26.7418,617675.88738825,0
+FWRD.US,D,20071030,000000,26.6951,28.5273,26.6951,27.8758,863095.97017344,0
+FWRD.US,D,20071031,000000,27.8758,28.9762,27.6704,28.7488,509238.06192628,0
+FWRD.US,D,20071101,000000,28.2771,28.7031,26.8968,27.1529,393217.52384472,0
+FWRD.US,D,20071102,000000,27.4975,27.6207,26.582,27.3277,253445.87555785,0
+FWRD.US,D,20071105,000000,27.0119,27.3823,26.5343,27.0835,193435.70382616,0
+FWRD.US,D,20071106,000000,27.1272,28.6147,26.9225,28.5184,320204.9636211,0
+FWRD.US,D,20071107,000000,28.0586,28.2701,25.9542,25.9832,465895.75995283,0
+FWRD.US,D,20071108,000000,26.2622,27.0199,25.6454,26.8688,239377.07369751,0
+FWRD.US,D,20071109,000000,26.563,26.7041,25.8391,26.4052,220371.95613182,0
+FWRD.US,D,20071112,000000,26.428,27.3197,26.2353,26.3436,219647.92288168,0
+FWRD.US,D,20071113,000000,26.5343,27.1876,26.3783,27.1272,175262.36854782,0
+FWRD.US,D,20071114,000000,27.2662,27.2662,26.3983,26.7318,252022.98406629,0
+FWRD.US,D,20071115,000000,26.5531,26.7041,25.6356,26.1429,222453.4258509,0
+FWRD.US,D,20071116,000000,26.2443,26.5531,25.4697,26.0685,345930.80150859,0
+FWRD.US,D,20071119,000000,25.7795,25.7795,24.8908,25.1906,215513.17945326,0
+FWRD.US,D,20071120,000000,25.3287,26.5104,24.9405,26.428,383531.18749838,0
+FWRD.US,D,20071121,000000,26.1996,26.3983,25.6356,26.0606,391734.21233227,0
+FWRD.US,D,20071123,000000,26.3148,27.5233,25.6822,27.0745,150241.43090385,0
+FWRD.US,D,20071126,000000,27.0745,27.7071,26.6594,27.576,416109.66275324,0
+FWRD.US,D,20071127,000000,27.7071,29.3625,27.7071,29.0099,628462.87511483,0
+FWRD.US,D,20071128,000000,29.2841,29.6028,28.8034,29.4181,513705.11546951,0
+FWRD.US,D,20071129,000000,29.3803,29.6822,28.6664,28.9762,266344.54301395,0
+FWRD.US,D,20071130,000000,29.0924,29.426,28.4051,28.5184,399761.01210528,0
+FWRD.US,D,20071203,000000,28.6147,29.1539,28.3684,28.5015,350875.17321671,0
+FWRD.US,D,20071204,000000,28.3516,29.4707,27.7865,29.3704,340284.55055798,0
+FWRD.US,D,20071205,000000,29.5581,30.3347,29.5581,30.0874,170726.83898093,0
+FWRD.US,D,20071206,000000,29.9742,30.1727,29.0377,29.5849,326193.59468999,0
+FWRD.US,D,20071207,000000,29.8123,30.7736,29.6465,30.4668,276401.45548831,0
+FWRD.US,D,20071210,000000,28.6316,28.8371,27.5591,28.7309,489789.86420752,0
+FWRD.US,D,20071211,000000,28.854,29.9096,28.0586,28.0864,341561.42699911,0
+FWRD.US,D,20071212,000000,28.9305,29.1112,28.1479,28.6316,217714.48221374,0
+FWRD.US,D,20071213,000000,28.3953,29.5055,27.8838,29.3992,343049.77351328,0
+FWRD.US,D,20071214,000000,29.001,29.2919,28.0785,28.1956,401887.79684002,0
+FWRD.US,D,20071217,000000,27.9702,28.6316,27.6286,27.6286,260771.80308874,0
+FWRD.US,D,20071218,000000,28.0079,28.5015,27.8411,28.4677,314701.70671988,0
+FWRD.US,D,20071219,000000,28.441,28.6395,28.0268,28.2125,354791.39756965,0
+FWRD.US,D,20071220,000000,28.5273,28.5273,27.3635,28.4935,440172.94306637,0
+FWRD.US,D,20071221,000000,28.8371,29.2919,28.139,28.1569,781598.42501852,0
+FWRD.US,D,20071224,000000,28.2949,28.8034,28.1956,28.7031,116093.04210661,0
+FWRD.US,D,20071226,000000,28.6316,29.3267,28.3684,29.0198,155398.27968539,0
+FWRD.US,D,20071227,000000,29.001,29.4806,28.1956,28.2204,303659.9479053,0
+FWRD.US,D,20071228,000000,28.1132,28.9037,27.8928,27.9622,194939.15534556,0
+FWRD.US,D,20071231,000000,27.7706,28.139,27.2919,27.4617,170655.34195624,0
+FWRD.US,D,20080102,000000,27.3456,27.6207,26.2691,26.5898,229651.4643376,0
+FWRD.US,D,20080103,000000,26.6951,27.1529,25.9999,26.1331,261363.91929329,0
+FWRD.US,D,20080104,000000,25.9542,26.0685,25.0814,25.1449,278202.97911068,0
+FWRD.US,D,20080107,000000,25.2572,25.4797,24.428,24.8163,540775.29882144,0
+FWRD.US,D,20080108,000000,24.6147,25.1182,23.8878,23.9702,483314.8519706,0
+FWRD.US,D,20080109,000000,25.5849,26.2076,25.1639,25.7518,644705.79072627,0
+FWRD.US,D,20080110,000000,25.4697,26.7577,25.3188,26.2353,268171.24164502,0
+FWRD.US,D,20080111,000000,25.9832,26.1142,24.3823,24.418,421923.0757616,0
+FWRD.US,D,20080114,000000,24.6326,25.0377,24.1132,24.5571,486180.77496069,0
+FWRD.US,D,20080115,000000,24.1678,24.8728,23.3882,23.7498,416245.60780022,0
+FWRD.US,D,20080116,000000,23.6386,24.6147,23.6386,24.3575,466975.26432577,0
+FWRD.US,D,20080117,000000,24.4935,24.7984,23.7061,23.7855,406800.95153737,0
+FWRD.US,D,20080118,000000,23.7766,24.2661,23.4439,23.7954,440456.91716449,0
+FWRD.US,D,20080122,000000,23.1181,24.5025,22.6186,23.3535,610008.58673944,0
+FWRD.US,D,20080123,000000,22.9265,25.3992,22.5095,24.9405,909849.98932553,0
+FWRD.US,D,20080124,000000,25.0377,25.3913,24.1311,24.7885,329898.34896986,0
+FWRD.US,D,20080125,000000,25.002,25.8222,25.002,25.2413,267598.25844708,0
+FWRD.US,D,20080128,000000,24.9682,25.9375,24.5819,25.6554,472798.74733761,0
+FWRD.US,D,20080129,000000,25.7617,26.4052,25.5154,26.0248,366991.20678431,0
+FWRD.US,D,20080130,000000,25.8748,26.722,25.5074,26.1142,378715.71183478,0
+FWRD.US,D,20080131,000000,25.7348,27.9901,24.9155,27.3099,602980.73131152,0
+FWRD.US,D,20080201,000000,27.426,27.9027,26.6951,27.0933,451425.16495369,0
+FWRD.US,D,20080204,000000,27.0745,27.0745,25.9911,26.3536,290409.83732778,0
+FWRD.US,D,20080205,000000,25.8391,26.428,25.7011,25.9195,246586.18918804,0
+FWRD.US,D,20080206,000000,26.1836,26.6326,25.8123,25.9295,270379.59340794,0
+FWRD.US,D,20080207,000000,25.8292,26.8341,25.6454,26.6951,355269.7227349,0
+FWRD.US,D,20080208,000000,26.582,27.3099,25.7617,25.9375,397143.81820113,0
+FWRD.US,D,20080211,000000,27.1272,27.3366,26.0079,26.3536,487115.27128354,0
+FWRD.US,D,20080212,000000,29.4091,31.6643,29.2671,29.3803,1901546.9529267,0
+FWRD.US,D,20080213,000000,30.3615,30.8877,29.7149,29.8033,1019792.2733072,0
+FWRD.US,D,20080214,000000,29.9285,29.9553,28.8948,29.3346,426687.19440746,0
+FWRD.US,D,20080215,000000,29.1639,29.2066,28.2036,28.8768,371492.49833938,0
+FWRD.US,D,20080219,000000,29.1271,29.6971,28.2701,29.3992,386750.56761058,0
+FWRD.US,D,20080220,000000,29.0834,29.2164,28.5184,28.7666,291389.64866627,0
+FWRD.US,D,20080221,000000,29.0298,29.8033,28.2701,28.3953,448015.46177573,0
+FWRD.US,D,20080222,000000,28.4935,28.993,27.1619,27.6624,432431.12439181,0
+FWRD.US,D,20080225,000000,27.6704,28.562,27.4617,28.422,356908.11230091,0
+FWRD.US,D,20080226,000000,28.1757,29.2761,28.1479,28.9037,253765.09466813,0
+FWRD.US,D,20080227,000000,28.562,29.4091,28.1669,28.5442,228607.20497684,0
+FWRD.US,D,20080228,000000,28.2036,28.4747,27.3913,27.4807,330563.97619981,0
+FWRD.US,D,20080229,000000,27.0933,27.3197,25.3466,25.856,692770.92433131,0
+FWRD.US,D,20080303,000000,25.9295,26.7418,25.3733,26.4647,506624.89602351,0
+FWRD.US,D,20080304,000000,26.1429,27.2323,26.0079,27.1082,332390.67483088,0
+FWRD.US,D,20080305,000000,27.2662,27.9126,26.9513,27.274,273179.05437507,0
+FWRD.US,D,20080306,000000,28.2373,29.2572,27.2572,27.3366,632147.48938776,0
+FWRD.US,D,20080307,000000,27.1797,29.001,27.0049,28.2949,546264.45771777,0
+FWRD.US,D,20080310,000000,28.3426,28.8034,26.86,27.2234,426894.63647913,0
+FWRD.US,D,20080311,000000,28.1757,29.6375,27.8321,29.5849,507508.03532862,0
+FWRD.US,D,20080312,000000,29.6296,30.3962,29.3436,30.1201,837345.9642776,0
+FWRD.US,D,20080313,000000,30.1281,30.6862,29.7061,30.2621,832071.29645536,0
+FWRD.US,D,20080314,000000,30.4668,30.7399,29.1539,29.5949,310102.73613107,0
+FWRD.US,D,20080317,000000,28.8193,29.6653,28.1956,28.5104,378310.89769493,0
+FWRD.US,D,20080318,000000,29.2413,30.7736,28.5352,30.5789,326045.56563885,0
+FWRD.US,D,20080319,000000,30.6862,31.152,28.4598,29.4975,489032.59994592,0
+FWRD.US,D,20080320,000000,29.9096,31.7199,29.1708,31.2304,982991.44559369,0
+FWRD.US,D,20080324,000000,31.4201,32.4757,31.0924,31.8143,535463.37198634,0
+FWRD.US,D,20080325,000000,31.7536,32.0715,30.9593,31.9066,374016.04121118,0
+FWRD.US,D,20080326,000000,31.6912,32.0804,30.8957,32.0804,283498.79394022,0
+FWRD.US,D,20080327,000000,31.4805,32.0626,31.0834,31.6078,294494.23073881,0
+FWRD.US,D,20080328,000000,31.7199,31.9146,30.6495,30.8789,281601.60528479,0
+FWRD.US,D,20080331,000000,30.3962,31.6545,29.7766,31.2214,350541.85610156,0
+FWRD.US,D,20080401,000000,31.8967,32.1152,31.4945,31.998,339815.28839586,0
+FWRD.US,D,20080402,000000,32.0626,32.6495,31.6545,32.1668,239795.98584224,0
+FWRD.US,D,20080403,000000,31.856,32.6207,31.6078,32.4141,182947.79520291,0
+FWRD.US,D,20080404,000000,32.5462,32.5462,31.5899,32.0894,154918.94751979,0
+FWRD.US,D,20080407,000000,32.2502,32.3605,31.5551,31.8053,144000.04274765,0
+FWRD.US,D,20080408,000000,31.4111,32.0715,31.2304,31.8322,166165.12740501,0
+FWRD.US,D,20080409,000000,31.8053,31.8053,29.8123,29.8917,351386.72939344,0
+FWRD.US,D,20080410,000000,29.8223,30.2801,29.7149,30.2006,256713.59168676,0
+FWRD.US,D,20080411,000000,29.7856,30.1727,29.5312,29.5581,199352.83787034,0
+FWRD.US,D,20080414,000000,29.5392,29.7418,29.3267,29.3535,153746.79911485,0
+FWRD.US,D,20080415,000000,29.6117,30.1817,29.6117,29.7239,276203.07641978,0
+FWRD.US,D,20080416,000000,30.0784,30.7239,29.5849,30.2264,461051.08127915,0
+FWRD.US,D,20080417,000000,30.0357,30.7319,28.9136,29.1202,521514.40316739,0
+FWRD.US,D,20080418,000000,29.7766,29.7766,28.9573,29.2572,381892.79793236,0
+FWRD.US,D,20080421,000000,29.0377,29.3803,28.7398,29.2761,324268.21002482,0
+FWRD.US,D,20080422,000000,29.9553,31.6355,29.7507,30.4231,522566.71853093,0
+FWRD.US,D,20080423,000000,30.6127,30.7915,29.2066,29.7954,446704.34732279,0
+FWRD.US,D,20080424,000000,29.8739,30.0874,28.6664,29.5581,379416.58407691,0
+FWRD.US,D,20080425,000000,29.7418,30.1648,29.3346,30.001,362717.49730788,0
+FWRD.US,D,20080428,000000,29.9007,29.9653,29.1708,29.2483,380009.70728182,0
+FWRD.US,D,20080429,000000,29.2841,29.8033,28.8271,29.3098,477703.84603217,0
+FWRD.US,D,20080430,000000,29.4628,30.3078,29.1639,30.0357,455868.05048857,0
+FWRD.US,D,20080501,000000,30.0784,31.5312,29.7856,31.4111,554075.75941635,0
+FWRD.US,D,20080502,000000,31.7099,31.8809,30.2434,30.5262,308483.47957167,0
+FWRD.US,D,20080505,000000,30.2979,30.4757,29.8033,30.137,201581.32964023,0
+FWRD.US,D,20080506,000000,30.001,31.5115,30.001,31.1767,248230.62075613,0
+FWRD.US,D,20080507,000000,31.2751,31.4201,30.4668,30.4925,346201.68460217,0
+FWRD.US,D,20080508,000000,30.6693,30.7149,30.147,30.3962,226086.68310608,0
+FWRD.US,D,20080509,000000,30.3078,30.3525,29.7954,30.2434,180426.2663318,0
+FWRD.US,D,20080512,000000,29.9285,30.5352,29.4181,30.288,263493.72502908,0
+FWRD.US,D,20080513,000000,30.4668,30.6762,29.5482,30.5601,212281.71533689,0
+FWRD.US,D,20080514,000000,30.6316,31.0407,29.8123,30.3694,230170.06951677,0
+FWRD.US,D,20080515,000000,30.2701,30.9126,30.147,30.8789,191411.63312691,0
+FWRD.US,D,20080516,000000,31.0675,31.0675,30.4051,30.6048,283604.52897676,0
+FWRD.US,D,20080519,000000,30.5352,31.3377,29.8917,30.7051,419171.95081118,0
+FWRD.US,D,20080520,000000,30.5174,30.8352,29.8223,30.3694,398195.12656433,0
+FWRD.US,D,20080521,000000,30.4925,31.143,29.5055,29.7149,314780.25274702,0
+FWRD.US,D,20080522,000000,29.7061,30.3347,29.4091,30.1201,210363.37967416,0
+FWRD.US,D,20080523,000000,29.8739,29.8739,29.0834,29.5759,280845.34802354,0
+FWRD.US,D,20080527,000000,29.5312,30.3248,29.3436,29.983,307994.0774026,0
+FWRD.US,D,20080528,000000,31.7099,32.5769,31.2134,32.4061,965266.22547017,0
+FWRD.US,D,20080529,000000,32.3694,33.0387,32.1073,32.6862,315934.27514569,0
+FWRD.US,D,20080530,000000,32.6962,33.0308,32.5462,32.6395,242100.00263819,0
+FWRD.US,D,20080602,000000,32.5601,32.8262,32.2334,32.6772,397668.46538238,0
+FWRD.US,D,20080603,000000,32.8699,33.0894,32.6674,32.9136,379069.16895688,0
+FWRD.US,D,20080604,000000,32.7219,33.8938,32.4668,33.6117,345734.43644074,0
+FWRD.US,D,20080605,000000,33.6207,34.4389,33.1887,34.1469,282764.69068662,0
+FWRD.US,D,20080606,000000,33.858,33.858,32.6207,32.7319,364542.18193825,0
+FWRD.US,D,20080609,000000,32.7577,33.0814,32.1221,32.9136,566964.35686897,0
+FWRD.US,D,20080610,000000,32.5968,33.5492,32.2254,33.285,368862.21343069,0
+FWRD.US,D,20080611,000000,33.1619,33.1619,31.8967,32.288,488096.08962238,0
+FWRD.US,D,20080612,000000,32.6127,33.2949,31.989,32.2969,351047.37027621,0
+FWRD.US,D,20080613,000000,32.713,33.0814,32.0715,32.568,251561.77790695,0
+FWRD.US,D,20080616,000000,32.5193,33.1986,31.9623,33.0894,294592.91677291,0
+FWRD.US,D,20080617,000000,33.1232,33.5492,32.4855,32.7577,265606.41175895,0
+FWRD.US,D,20080618,000000,32.5293,32.9315,32.007,32.2334,143154.16245541,0
+FWRD.US,D,20080619,000000,32.2334,33.6465,31.849,33.3704,391214.60015276,0
+FWRD.US,D,20080620,000000,33.1062,33.8301,32.7041,33.1807,528487.88057651,0
+FWRD.US,D,20080623,000000,33.3128,33.423,32.6962,32.8798,402811.21615904,0
+FWRD.US,D,20080624,000000,32.5392,32.9046,31.5829,31.6166,277540.37288177,0
+FWRD.US,D,20080625,000000,31.6455,32.5105,31.3644,31.9335,201454.4475964,0
+FWRD.US,D,20080626,000000,31.5372,31.8242,30.7816,31.1171,145726.04134391,0
+FWRD.US,D,20080627,000000,30.985,31.012,29.9553,30.5522,490041.6142945,0
+FWRD.US,D,20080630,000000,30.5522,31.0497,29.7954,30.4845,191906.07029772,0
+FWRD.US,D,20080701,000000,30.1053,30.844,29.6206,30.5789,214821.37021426,0
+FWRD.US,D,20080702,000000,30.5015,30.9771,28.9037,28.9762,237657.11710332,0
+FWRD.US,D,20080703,000000,28.993,30.2264,28.6147,28.6227,135340.84675615,0
+FWRD.US,D,20080707,000000,28.854,29.0645,27.9255,28.2771,295593.87511871,0
+FWRD.US,D,20080708,000000,28.3853,29.8391,28.3853,29.8223,284158.37916809,0
+FWRD.US,D,20080709,000000,29.7686,30.01,28.6842,28.7309,299726.60454643,0
+FWRD.US,D,20080710,000000,28.6474,29.1976,27.9027,28.0169,427848.26580858,0
+FWRD.US,D,20080711,000000,27.8143,28.9037,27.3913,28.8193,199869.42904882,0
+FWRD.US,D,20080714,000000,28.993,29.1202,28.0417,28.6147,138960.00600646,0
+FWRD.US,D,20080715,000000,28.422,29.2841,27.7607,28.5789,248861.00297391,0
+FWRD.US,D,20080716,000000,28.7577,30.147,28.2949,29.7954,341449.64996049,0
+FWRD.US,D,20080717,000000,29.857,30.3863,29.5949,29.9007,262762.64277651,0
+FWRD.US,D,20080718,000000,29.983,30.6395,29.9186,30.5262,175614.81866958,0
+FWRD.US,D,20080721,000000,30.2264,30.5262,29.9364,30.5095,190718.81688756,0
+FWRD.US,D,20080722,000000,30.7487,32.7041,30.5352,32.5601,740911.58296245,0
+FWRD.US,D,20080723,000000,32.4478,32.4855,30.8957,31.4945,345329.6223009,0
+FWRD.US,D,20080724,000000,31.4558,31.4945,30.7051,30.9305,311218.49251654,0
+FWRD.US,D,20080725,000000,31.2751,31.7974,30.7239,31.1608,218371.04644057,0
+FWRD.US,D,20080728,000000,30.9305,31.0576,30.4578,30.7239,211929.26521513,0
+FWRD.US,D,20080729,000000,30.9126,32.4578,30.9126,32.2701,247241.74641451,0
+FWRD.US,D,20080730,000000,32.3784,32.8262,32.0169,32.5869,330756.31326626,0
+FWRD.US,D,20080731,000000,32.2085,32.8183,32.0626,32.2334,203287.18822955,0
+FWRD.US,D,20080801,000000,32.4408,32.5968,31.2045,31.4558,250321.15347835,0
+FWRD.US,D,20080804,000000,31.3744,31.3932,30.4399,31.0497,198755.68666405,0
+FWRD.US,D,20080805,000000,31.4845,32.4408,31.3932,32.148,251372.46184155,0
+FWRD.US,D,20080806,000000,31.998,31.998,31.3377,31.7449,193498.13784773,0
+FWRD.US,D,20080807,000000,31.5372,31.9811,31.3377,31.7359,188552.75913925,0
+FWRD.US,D,20080808,000000,31.7012,33.433,31.7012,33.2492,347734.33913165,0
+FWRD.US,D,20080811,000000,33.2492,33.3049,32.2424,32.7726,267274.00433505,0
+FWRD.US,D,20080812,000000,32.7389,32.7389,31.9723,32.5105,150385.43195359,0
+FWRD.US,D,20080813,000000,32.4241,32.7914,32.0894,32.5601,137756.64059074,0
+FWRD.US,D,20080814,000000,32.3317,33.5839,31.9523,33.2492,104889.15623603,0
+FWRD.US,D,20080815,000000,33.717,33.9911,32.7826,33.6802,250111.69740599,0
+FWRD.US,D,20080818,000000,33.7756,33.7756,33.1807,33.3973,216752.79688151,0
+FWRD.US,D,20080819,000000,33.1717,33.1986,32.0169,32.2006,220158.47205806,0
+FWRD.US,D,20080820,000000,32.2601,32.9841,31.0576,31.1857,210556.72374095,0
+FWRD.US,D,20080821,000000,30.9126,30.9771,30.0695,30.2979,329397.86979696,0
+FWRD.US,D,20080822,000000,30.5432,31.1083,30.2531,30.9126,205541.86200846,0
+FWRD.US,D,20080825,000000,30.6862,30.6862,29.6653,30.01,162998.1113109,0
+FWRD.US,D,20080826,000000,29.9553,30.4668,29.7954,30.4231,165153.09205537,0
+FWRD.US,D,20080827,000000,30.3774,30.9673,30.001,30.4925,166858.9506447,0
+FWRD.US,D,20080828,000000,30.5432,31.7199,30.2434,31.7199,244114.00333397,0
+FWRD.US,D,20080829,000000,31.6643,31.6643,30.9226,31.0924,175761.84072038,0
+FWRD.US,D,20080902,000000,31.7816,31.9146,30.844,31.1083,238227.07930022,0
+FWRD.US,D,20080903,000000,31.1083,31.4021,30.5352,30.8093,216072.06464634,0
+FWRD.US,D,20080904,000000,30.5958,30.7051,29.3535,29.5759,242732.39885667,0
+FWRD.US,D,20080905,000000,29.436,29.7507,28.5968,29.2066,187744.13785989,0
+FWRD.US,D,20080908,000000,29.9007,30.1132,29.3346,30.0517,144802.62202491,0
+FWRD.US,D,20080909,000000,30.1559,30.5352,28.6664,28.8271,219718.41290604,0
+FWRD.US,D,20080910,000000,29.2413,29.5759,28.7577,29.2413,216926.00094135,0
+FWRD.US,D,20080911,000000,28.9493,29.6742,28.1956,28.9573,393351.45489098,0
+FWRD.US,D,20080912,000000,28.8193,29.136,28.3039,28.9573,224974.95472201,0
+FWRD.US,D,20080915,000000,28.2036,29.2244,28.1311,28.3773,400814.33446918,0
+FWRD.US,D,20080916,000000,27.9195,29.4628,27.6624,28.6762,400362.19131298,0
+FWRD.US,D,20080917,000000,28.2612,28.2612,26.8172,26.8431,513664.83545559,0
+FWRD.US,D,20080918,000000,27.2662,27.6981,25.1906,26.4737,873415.7097386,0
+FWRD.US,D,20080919,000000,28.139,28.3516,25.9375,26.9325,998709.71402387,0
+FWRD.US,D,20080922,000000,26.6781,26.9682,25.9911,26.1429,321589.58909943,0
+FWRD.US,D,20080923,000000,26.2542,26.7994,25.4439,25.4607,370485.49799149,0
+FWRD.US,D,20080924,000000,25.5581,27.3366,24.7577,25.2413,492068.70599478,0
+FWRD.US,D,20080925,000000,26.4647,26.4647,25.3287,25.6554,306257.00180249,0
+FWRD.US,D,20080926,000000,25.2066,25.3466,23.988,24.5472,902471.69777656,0
+FWRD.US,D,20080929,000000,24.3823,24.3823,22.9444,23.0655,397440.88330375,0
+FWRD.US,D,20080930,000000,23.1271,24.2036,22.703,23.988,361038.82772795,0
+FWRD.US,D,20081001,000000,23.7576,24.8083,23.287,24.5292,391222.65615555,0
+FWRD.US,D,20081002,000000,23.7855,23.7855,21.1976,21.3735,609669.2276222,0
+FWRD.US,D,20081003,000000,21.7527,22.4221,20.4042,20.7031,632391.18347195,0
+FWRD.US,D,20081006,000000,20.2989,20.9771,19.2313,20.9255,790869.87722153,0
+FWRD.US,D,20081007,000000,21.2354,21.849,19.848,19.9821,340766.90372461,0
+FWRD.US,D,20081008,000000,19.2592,20.72,18.6504,20.0695,535229.74790561,0
+FWRD.US,D,20081009,000000,20.2631,20.5719,18.0686,18.4677,354083.47632509,0
+FWRD.US,D,20081010,000000,17.8868,20.4042,16.134,20.1241,789850.79286946,0
+FWRD.US,D,20081013,000000,20.7299,22.2045,19.9097,21.999,518933.46127575,0
+FWRD.US,D,20081014,000000,22.5452,22.7199,21.1431,21.5849,511995.22887879,0
+FWRD.US,D,20081015,000000,20.994,22.0347,19.3734,19.427,399399.4989804,0
+FWRD.US,D,20081016,000000,19.5928,20.8352,18.5034,20.6763,274251.50974557,0
+FWRD.US,D,20081017,000000,19.9374,20.5809,19.1202,19.6018,276437.70750083,0
+FWRD.US,D,20081020,000000,20.1241,20.4568,19.3555,20.423,198837.25369223,0
+FWRD.US,D,20081021,000000,19.7805,20.6514,19.146,20.0229,531778.7577134,0
+FWRD.US,D,20081022,000000,19.6385,19.999,18.1767,18.8015,303572.33887502,0
+FWRD.US,D,20081023,000000,18.6256,18.8947,17.4867,18.1132,599323.306048,0
+FWRD.US,D,20081024,000000,16.6604,18.3774,16.6604,17.7785,215673.29250857,0
+FWRD.US,D,20081027,000000,17.578,18.4031,16.6246,17.3127,300759.78690338,0
+FWRD.US,D,20081028,000000,17.5868,18.8192,16.7815,18.7468,300853.43793572,0
+FWRD.US,D,20081029,000000,18.9325,20.9861,18.0775,20.1768,480331.10993981,0
+FWRD.US,D,20081030,000000,20.863,22.148,20.3416,22.0774,344772.75110852,0
+FWRD.US,D,20081031,000000,21.999,23.4062,21.1251,23.0557,232198.16821742,0
+FWRD.US,D,20081103,000000,23.0377,23.6296,22.1768,22.5829,295171.94197294,0
+FWRD.US,D,20081104,000000,23.0457,23.6296,22.4658,22.9603,174976.38044903,0
+FWRD.US,D,20081105,000000,22.6435,23.6296,20.6166,20.9175,516353.52638446,0
+FWRD.US,D,20081106,000000,20.7478,21.2532,20.0884,20.2989,279090.14641717,0
+FWRD.US,D,20081107,000000,20.5094,20.7478,19.7905,20.3685,184028.30657619,0
+FWRD.US,D,20081110,000000,20.853,21.0894,19.7716,20.5005,195705.4826103,0
+FWRD.US,D,20081111,000000,20.3416,21.1082,19.3922,20.2542,230282.85355573,0
+FWRD.US,D,20081112,000000,19.9097,20.4042,19.3555,19.4727,216471.84378445,0
+FWRD.US,D,20081113,000000,19.5481,21.4171,18.421,21.1509,334561.76758093,0
+FWRD.US,D,20081114,000000,20.7478,21.709,20.0983,20.3605,206650.5693915,0
+FWRD.US,D,20081117,000000,20.2274,20.9861,19.4459,19.5114,199954.01707804,0
+FWRD.US,D,20081118,000000,19.5293,20.1768,18.0069,18.3327,336266.61916991,0
+FWRD.US,D,20081119,000000,18.3515,18.8888,16.7567,16.8093,186299.09236068,0
+FWRD.US,D,20081120,000000,16.6246,17.2453,15.6554,15.7875,334309.0104936,0
+FWRD.US,D,20081121,000000,16.0506,16.9434,15.2502,16.8739,365994.27643991,0
+FWRD.US,D,20081124,000000,17.134,18.9404,17.0019,18.9325,334081.42841499,0
+FWRD.US,D,20081125,000000,19.1966,19.3555,18.3247,19.3128,263184.57592227,0
+FWRD.US,D,20081126,000000,18.7656,20.423,18.7656,20.3605,214641.11715199,0
+FWRD.US,D,20081128,000000,20.0229,20.4836,19.9097,20.3685,73534.186403828,0
+FWRD.US,D,20081201,000000,19.7805,20.9692,18.431,18.5294,291049.28254869,0
+FWRD.US,D,20081202,000000,18.857,19.3734,18.2612,19.0824,222800.84097093,0
+FWRD.US,D,20081203,000000,18.5034,20.3952,18.5034,20.2989,209734.00445673,0
+FWRD.US,D,20081204,000000,20.0695,21.1151,19.7358,20.2443,355296.9117443,0
+FWRD.US,D,20081205,000000,19.8808,20.9613,18.8729,20.6077,301634.87020569,0
+FWRD.US,D,20081208,000000,21.2701,22.7557,20.6941,22.2731,359060.07204435,0
+FWRD.US,D,20081209,000000,22.0347,22.3675,20.2105,20.9514,409171.4303563,0
+FWRD.US,D,20081210,000000,21.1151,21.5689,20.0327,20.6514,264401.03234252,0
+FWRD.US,D,20081211,000000,20.4409,20.5273,18.3327,18.5461,339402.41825323,0
+FWRD.US,D,20081212,000000,18.1767,18.7298,17.578,18.1132,445836.31302291,0
+FWRD.US,D,20081215,000000,18.2383,18.6256,17.5054,17.6732,234878.80314349,0
+FWRD.US,D,20081216,000000,18.0606,18.7468,17.269,18.5551,240816.07719464,0
+FWRD.US,D,20081217,000000,18.297,19.8242,18.1222,19.7001,257283.55388366,0
+FWRD.US,D,20081218,000000,19.848,20.281,18.4677,18.6504,282084.96545179,0
+FWRD.US,D,20081219,000000,19.0209,19.3297,18.431,18.5978,534570.16267775,0
+FWRD.US,D,20081222,000000,18.5978,19.0039,17.8402,18.0863,438973.60565205,0
+FWRD.US,D,20081223,000000,18.2463,18.5461,17.8589,18.3774,431003.19789851,0
+FWRD.US,D,20081224,000000,18.3247,18.4577,18.0338,18.3853,85357.377488381,0
+FWRD.US,D,20081226,000000,18.5034,18.9225,18.2224,18.6157,53238.094392145,0
+FWRD.US,D,20081229,000000,18.5194,20.3068,18.4577,18.8629,403719.53047283,0
+FWRD.US,D,20081230,000000,19.0129,20.8262,19.0129,20.7736,390462.37089288,0
+FWRD.US,D,20081231,000000,20.7835,21.9643,20.3228,21.3823,368993.12347592,0
+FWRD.US,D,20090102,000000,21.4329,21.7269,20.8977,21.4519,202536.97297038,0
+FWRD.US,D,20090105,000000,21.3992,21.4171,20.2185,20.5631,273318.02042308,0
+FWRD.US,D,20090106,000000,20.7299,21.1431,20.3863,20.853,352128.88864984,0
+FWRD.US,D,20090107,000000,20.5094,20.853,19.8411,20.0983,387897.54100682,0
+FWRD.US,D,20090108,000000,19.8083,20.1678,19.5034,20.1241,177091.0811796,0
+FWRD.US,D,20090109,000000,20.0606,20.0983,18.5978,18.8015,353843.81024229,0
+FWRD.US,D,20090112,000000,18.6763,19.0377,18.2543,18.4577,360424.55751574,0
+FWRD.US,D,20090113,000000,18.3416,18.6941,17.9979,18.4479,341034.76581716,0
+FWRD.US,D,20090114,000000,18.1679,18.1767,17.3217,17.4577,207668.6467432,0
+FWRD.US,D,20090115,000000,17.4488,18.4837,17.2533,18.4131,259541.24866363,0
+FWRD.US,D,20090116,000000,18.4677,18.994,16.8639,17.5054,308547.92759394,0
+FWRD.US,D,20090120,000000,15.4191,17.0735,15.2045,15.9921,1190788.9883815,0
+FWRD.US,D,20090121,000000,16.3525,17.0883,15.8073,16.9592,427911.7068305,0
+FWRD.US,D,20090122,000000,16.5283,17.0019,16.2443,16.6961,355950.45497007,0
+FWRD.US,D,20090123,000000,16.148,16.7041,16.1251,16.273,393886.17207571,0
+FWRD.US,D,20090126,000000,16.281,17.2264,16.281,16.8182,274064.20768085,0
+FWRD.US,D,20090127,000000,16.8282,17.6038,16.4568,17.277,307911.50337407,0
+FWRD.US,D,20090128,000000,17.5244,18.9404,17.2453,18.572,604720.82791267,0
+FWRD.US,D,20090129,000000,18.2463,18.994,17.9979,18.44,403523.165405,0
+FWRD.US,D,20090130,000000,18.5878,18.8113,17.6822,17.8491,319792.09347845,0
+FWRD.US,D,20090202,000000,17.5054,17.9295,17.2096,17.8044,415876.03867254,0
+FWRD.US,D,20090203,000000,17.9116,18.5461,17.9116,18.3247,330906.3563181,0
+FWRD.US,D,20090204,000000,18.3247,19.0546,18.141,18.3614,202374.84591437,0
+FWRD.US,D,20090205,000000,18.271,19.5114,17.8402,19.3922,254382.3858814,0
+FWRD.US,D,20090206,000000,19.275,20.5631,19.1549,20.1499,243682.00018473,0
+FWRD.US,D,20090209,000000,19.999,20.2353,19.1966,19.2493,308209.57547705,0
+FWRD.US,D,20090210,000000,17.0367,18.28,17.0367,17.2612,747392.63720145,0
+FWRD.US,D,20090211,000000,17.269,18.131,15.9921,16.7647,543106.5046268,0
+FWRD.US,D,20090212,000000,16.6505,17.1906,15.9742,16.8182,286057.58182421,0
+FWRD.US,D,20090213,000000,16.7815,17.5054,16.4906,16.6961,290791.49045962,0
+FWRD.US,D,20090217,000000,16.0696,16.4727,15.6911,16.1668,337926.15574322,0
+FWRD.US,D,20090218,000000,16.4141,16.4817,15.6911,15.9563,371090.70520056,0
+FWRD.US,D,20090219,000000,16.2443,16.856,15.8739,16.2066,278123.42608319,0
+FWRD.US,D,20090220,000000,16.0189,16.0338,15.1529,15.4796,459818.51285333,0
+FWRD.US,D,20090223,000000,15.5759,15.5759,14.853,14.9334,288740.23075098,0
+FWRD.US,D,20090224,000000,15.0476,15.5661,14.8809,15.3644,487002.48724457,0
+FWRD.US,D,20090225,000000,15.3039,15.3039,14.3188,14.4746,472899.4473724,0
+FWRD.US,D,20090226,000000,14.57,14.9941,14.5015,14.6356,443868.63434314,0
+FWRD.US,D,20090227,000000,14.4211,15.0665,14.3615,14.6603,263260.10094837,0
+FWRD.US,D,20090302,000000,14.3694,14.6603,13.4359,13.4786,350507.61808974,0
+FWRD.US,D,20090303,000000,13.6653,13.9731,12.855,12.8897,439662.39389,0
+FWRD.US,D,20090304,000000,13.1022,13.7597,13.1022,13.4092,420854.6483925,0
+FWRD.US,D,20090305,000000,13.1371,13.3286,12.4686,12.5104,316493.16033877,0
+FWRD.US,D,20090306,000000,12.704,12.9157,12.3346,12.713,426816.09045199,0
+FWRD.US,D,20090309,000000,12.6157,12.9157,12.1578,12.2442,284848.1744064,0
+FWRD.US,D,20090310,000000,12.5353,12.8123,12.2195,12.4319,455391.73932402,0
+FWRD.US,D,20090311,000000,12.4926,13.0388,12.4499,12.704,376460.0310555,0
+FWRD.US,D,20090312,000000,12.5968,13.1638,12.2622,13.1638,398976.55883429,0
+FWRD.US,D,20090313,000000,13.2045,13.694,13.0288,13.6027,246087.72401583,0
+FWRD.US,D,20090316,000000,13.7507,14.4309,13.5133,13.7427,391811.75135906,0
+FWRD.US,D,20090317,000000,13.694,14.2195,13.694,14.2095,236756.85879231,0
+FWRD.US,D,20090318,000000,13.6484,14.5779,13.6484,14.5779,413513.6158564,0
+FWRD.US,D,20090319,000000,14.5779,14.5779,14.0507,14.2909,264824.97948899,0
+FWRD.US,D,20090320,000000,14.8342,14.8342,13.568,13.6753,302003.43233301,0
+FWRD.US,D,20090323,000000,13.3118,14.3446,12.7854,14.3446,488762.72385268,0
+FWRD.US,D,20090324,000000,14.0784,14.4926,14.0109,14.0973,506314.73991637,0
+FWRD.US,D,20090325,000000,14.2632,14.3882,13.4092,13.857,475288.05219759,0
+FWRD.US,D,20090326,000000,14.0338,15.2602,14.0338,15.2502,306154.28776701,0
+FWRD.US,D,20090327,000000,14.8987,15.4092,14.57,14.8809,330697.90724608,0
+FWRD.US,D,20090330,000000,14.7647,14.8004,13.8749,14.0685,199013.47875311,0
+FWRD.US,D,20090331,000000,14.2452,14.6961,13.8937,14.2999,199852.3100429,0
+FWRD.US,D,20090401,000000,13.9811,14.4479,13.7786,14.4141,251805.47199114,0
+FWRD.US,D,20090402,000000,14.7318,15.847,14.6872,15.4092,253988.64874536,0
+FWRD.US,D,20090403,000000,15.3644,15.6911,14.9334,15.6643,198646.93062648,0
+FWRD.US,D,20090406,000000,15.5214,15.5759,14.7736,15.1371,221374.92847831,0
+FWRD.US,D,20090407,000000,14.862,14.9404,14.2532,14.3535,284924.70643283,0
+FWRD.US,D,20090408,000000,14.4211,14.8441,14.3615,14.8193,186070.50328171,0
+FWRD.US,D,20090409,000000,14.4409,15.6643,13.6027,14.9404,742438.19548985,0
+FWRD.US,D,20090413,000000,14.7647,14.9334,14.3277,14.714,512392.99401621,0
+FWRD.US,D,20090414,000000,14.5104,14.9087,14.0973,14.5104,435074.50030502,0
+FWRD.US,D,20090415,000000,14.3615,14.6783,13.9811,14.3882,400243.36527192,0
+FWRD.US,D,20090416,000000,14.5353,15.6395,14.5173,15.5759,362228.09513881,0
+FWRD.US,D,20090417,000000,15.6306,16.0596,15.2602,15.9017,344166.53689908,0
+FWRD.US,D,20090420,000000,15.4796,15.4796,14.3784,14.5621,361175.77977527,0
+FWRD.US,D,20090421,000000,12.7766,13.3665,11.8779,13.2145,1411241.5045411,0
+FWRD.US,D,20090422,000000,13.0556,14.4479,12.8034,14.0338,973910.31645643,0
+FWRD.US,D,20090423,000000,14.5432,14.5432,13.8064,14.1936,516952.69159145,0
+FWRD.US,D,20090424,000000,14.2999,15.0387,14.2015,14.8441,377205.21131295,0
+FWRD.US,D,20090427,000000,14.4836,14.7577,14.147,14.4211,497364.52082434,0
+FWRD.US,D,20090428,000000,14.2015,15.3039,14.1658,14.5432,532003.31879099,0
+FWRD.US,D,20090429,000000,14.722,14.9404,14.2452,14.5432,923994.31621197,0
+FWRD.US,D,20090430,000000,14.7577,15.1798,14.4836,14.6872,907115.98338102,0
+FWRD.US,D,20090501,000000,14.6872,15.4092,14.6266,15.1798,407626.69182264,0
+FWRD.US,D,20090504,000000,15.2602,16.5283,15.1798,16.4906,469953.97135482,0
+FWRD.US,D,20090505,000000,16.433,16.9672,16.0874,16.7219,463110.39699058,0
+FWRD.US,D,20090506,000000,16.8382,17.0456,16.3446,17.0279,398806.37577549,0
+FWRD.US,D,20090507,000000,17.1807,17.6991,16.8977,17.2264,415522.58155044,0
+FWRD.US,D,20090508,000000,17.4577,17.7955,16.9176,17.5601,338590.77597284,0
+FWRD.US,D,20090511,000000,17.1162,17.5244,16.4042,16.8481,227744.20567871,0
+FWRD.US,D,20090512,000000,16.8093,17.2264,16.1063,16.4568,250549.74255732,0
+FWRD.US,D,20090513,000000,16.1817,16.273,15.8073,15.9821,536179.34923368,0
+FWRD.US,D,20090514,000000,16.0089,16.8908,16.0089,16.7647,438611.08552681,0
+FWRD.US,D,20090515,000000,16.7041,17.2612,16.5283,16.6058,285012.31546309,0
+FWRD.US,D,20090518,000000,16.7478,17.3574,16.5372,17.2096,171161.86313123,0
+FWRD.US,D,20090519,000000,17.1619,17.9295,17.0279,17.6991,296521.32243912,0
+FWRD.US,D,20090520,000000,17.6991,19.5928,17.3574,18.1956,725469.23262759,0
+FWRD.US,D,20090521,000000,17.9543,17.9712,16.5888,16.8182,523149.77173235,0
+FWRD.US,D,20090522,000000,16.9592,17.269,16.6961,16.9076,277109.37673288,0
+FWRD.US,D,20090526,000000,16.6862,17.717,16.4489,17.7081,275512.27418112,0
+FWRD.US,D,20090527,000000,17.6227,17.9802,17.5244,17.6038,331279.95344716,0
+FWRD.US,D,20090528,000000,17.8044,18.0686,16.994,18.0149,301504.9671608,0
+FWRD.US,D,20090529,000000,18.0149,18.7925,17.7955,18.7845,313136.82817927,0
+FWRD.US,D,20090601,000000,19.0456,19.7269,18.4677,19.4459,377957.44057282,0
+FWRD.US,D,20090602,000000,19.294,20.2989,19.2661,19.4627,272355.32809049,0
+FWRD.US,D,20090603,000000,19.863,19.8719,18.5978,19.0546,307481.51422552,0
+FWRD.US,D,20090604,000000,19.0725,19.6286,18.8015,19.5749,259900.74778781,0
+FWRD.US,D,20090605,000000,19.7001,20.3327,19.3217,19.5571,357994.66567628,0
+FWRD.US,D,20090608,000000,19.4955,19.6823,19.1886,19.4547,270324.2083888,0
+FWRD.US,D,20090609,000000,21.2791,21.3635,20.0159,20.994,558270.92286564,0
+FWRD.US,D,20090610,000000,21.0894,21.6753,20.5809,21.0646,579134.96307354,0
+FWRD.US,D,20090611,000000,21.0646,21.5492,20.7915,20.844,310393.75923161,0
+FWRD.US,D,20090612,000000,20.7299,21.0804,20.3773,20.7299,384956.09299064,0
+FWRD.US,D,20090615,000000,20.5719,20.6613,19.4955,20.1311,434743.19719056,0
+FWRD.US,D,20090616,000000,20.3327,20.5909,19.4547,19.6018,335310.97583976,0
+FWRD.US,D,20090617,000000,19.6186,19.7001,19.1629,19.4807,215093.26030819,0
+FWRD.US,D,20090618,000000,19.437,20.0784,19.137,19.7358,179888.52814602,0
+FWRD.US,D,20090619,000000,20.1241,20.2443,19.5839,19.7538,265446.29870363,0
+FWRD.US,D,20090622,000000,19.5034,19.6643,18.3933,18.421,272928.31128844,0
+FWRD.US,D,20090623,000000,18.3684,18.6862,18.271,18.3157,133092.21497932,0
+FWRD.US,D,20090624,000000,18.5034,18.9861,18.1589,18.2463,191607.99819475,0
+FWRD.US,D,20090625,000000,18.1222,18.7925,17.9622,18.7656,257627.94800263,0
+FWRD.US,D,20090626,000000,18.6405,18.9047,18.3327,18.7568,1050141.249792,0
+FWRD.US,D,20090629,000000,18.8192,19.4002,18.3774,18.8382,278186.86710512,0
+FWRD.US,D,20090630,000000,18.7925,19.2661,18.3327,18.7845,212139.72828783,0
+FWRD.US,D,20090701,000000,18.8947,19.709,18.8947,19.427,269512.5661084,0
+FWRD.US,D,20090702,000000,19.2056,19.2056,18.287,18.287,674001.44484703,0
+FWRD.US,D,20090706,000000,18.271,18.431,17.7865,18.3933,203102.90716588,0
+FWRD.US,D,20090707,000000,18.4577,18.9047,18.28,18.5194,373953.60718962,0
+FWRD.US,D,20090708,000000,18.5878,18.7388,17.9802,18.3774,316625.07738434,0
+FWRD.US,D,20090709,000000,18.5124,18.5124,18.0775,18.1132,145755.24435401,0
+FWRD.US,D,20090710,000000,17.9543,18.3853,17.8958,18.3247,263676.99909239,0
+FWRD.US,D,20090713,000000,18.297,18.3058,17.3813,18.1589,294351.23668941,0
+FWRD.US,D,20090714,000000,18.2046,18.4131,18.0149,18.1132,222994.18503771,0
+FWRD.US,D,20090715,000000,18.3515,18.4131,18.0606,18.3933,271431.90877148,0
+FWRD.US,D,20090716,000000,18.2463,18.994,18.1132,18.9325,218574.46051083,0
+FWRD.US,D,20090717,000000,18.9592,18.9592,18.5372,18.8481,183398.93135876,0
+FWRD.US,D,20090720,000000,18.9504,19.2592,18.5978,19.1291,249127.85806611,0
+FWRD.US,D,20090721,000000,18.1489,18.9404,17.9205,18.28,556458.32223945,0
+FWRD.US,D,20090722,000000,18.0526,18.28,17.5244,17.8868,260917.81813918,0
+FWRD.US,D,20090723,000000,17.7865,18.421,17.6038,18.3684,282939.90874714,0
+FWRD.US,D,20090724,000000,18.1679,18.7298,18.1679,18.721,187055.34962194,0
+FWRD.US,D,20090727,000000,18.6674,19.0546,18.5034,19.0129,241025.533267,0
+FWRD.US,D,20090728,000000,18.8947,19.2125,18.3774,19.0298,119553.09530196,0
+FWRD.US,D,20090729,000000,18.8192,18.8382,18.5194,18.6594,109717.72290414,0
+FWRD.US,D,20090730,000000,18.8382,19.7716,18.28,19.5481,198377.05453325,0
+FWRD.US,D,20090731,000000,19.5293,20.6693,19.4627,20.3773,258555.39532303,0
+FWRD.US,D,20090803,000000,20.5184,21.1431,20.2185,21.0646,180289.31428447,0
+FWRD.US,D,20090804,000000,20.853,21.7438,20.6346,21.7269,201261.1035296,0
+FWRD.US,D,20090805,000000,21.7,21.7924,21.2075,21.426,251100.57174761,0
+FWRD.US,D,20090806,000000,21.4519,21.7686,20.7915,20.9255,112557.46388518,0
+FWRD.US,D,20090807,000000,21.288,21.6753,21.0804,21.3455,294952.41589711,0
+FWRD.US,D,20090810,000000,21.1509,21.6573,21.1351,21.6216,96149.400216698,0
+FWRD.US,D,20090811,000000,21.3992,21.5124,20.9344,21.0646,148044.15614476,0
+FWRD.US,D,20090812,000000,21.0646,22.3308,20.9514,22.0159,226235.71915756,0
+FWRD.US,D,20090813,000000,22.1201,22.3485,21.3357,22.1947,94836.271763051,0
+FWRD.US,D,20090814,000000,22.2304,22.3675,21.2532,21.6116,194325.89213368,0
+FWRD.US,D,20090817,000000,21.0984,21.0984,20.5719,20.6613,155655.06477409,0
+FWRD.US,D,20090818,000000,21.4776,21.4776,20.5442,20.6166,181746.44378788,0
+FWRD.US,D,20090819,000000,20.5372,20.5372,20.0079,20.423,157204.83830949,0
+FWRD.US,D,20090820,000000,20.4409,20.6941,20.3327,20.5909,145954.63042289,0
+FWRD.US,D,20090821,000000,20.9175,21.5949,20.4836,21.2443,220932.85532559,0
+FWRD.US,D,20090824,000000,21.3545,21.6902,21.1082,21.2791,100782.60881733,0
+FWRD.US,D,20090825,000000,21.4519,21.4776,21.1082,21.1788,139472.56918354,0
+FWRD.US,D,20090826,000000,21.2264,21.4519,20.9344,21.2611,74737.551819554,0
+FWRD.US,D,20090827,000000,21.3545,21.3992,20.4568,20.9514,114721.50763279,0
+FWRD.US,D,20090828,000000,21.0646,21.3545,20.3773,20.7567,95274.316914382,0
+FWRD.US,D,20090831,000000,20.6346,20.6346,20.2274,20.3327,105276.85136995,0
+FWRD.US,D,20090901,000000,20.2731,20.8352,19.8808,20.0427,132427.59474971,0
+FWRD.US,D,20090902,000000,19.9285,20.0784,19.6186,19.9185,66482.162967568,0
+FWRD.US,D,20090903,000000,19.9553,20.2631,19.6385,19.999,144507.57092297,0
+FWRD.US,D,20090904,000000,20.0159,20.2631,19.7001,20.2542,99086.820231487,0
+FWRD.US,D,20090908,000000,20.3605,20.5531,19.9553,20.4479,137873.45263109,0
+FWRD.US,D,20090909,000000,20.3773,20.8352,19.7358,20.72,164680.80889221,0
+FWRD.US,D,20090910,000000,20.7031,21.3048,20.5005,21.2701,125462.17334336,0
+FWRD.US,D,20090911,000000,21.3108,21.9274,21.0119,21.2354,149706.71371912,0
+FWRD.US,D,20090914,000000,21.0477,21.9017,20.9434,21.7606,201463.51059952,0
+FWRD.US,D,20090915,000000,21.6116,21.869,21.4419,21.4776,213842.56587612,0
+FWRD.US,D,20090916,000000,21.4776,21.8313,21.2791,21.3635,142204.56112735,0
+FWRD.US,D,20090917,000000,21.3545,21.8213,20.9692,21.1788,120609.43866689,0
+FWRD.US,D,20090918,000000,21.2443,21.2443,20.7636,20.9434,273852.7376078,0
+FWRD.US,D,20090921,000000,20.6693,20.9077,20.2631,20.5978,85953.521694331,0
+FWRD.US,D,20090922,000000,20.6613,20.9692,20.5273,20.6941,188881.04125267,0
+FWRD.US,D,20090923,000000,20.6693,21.1082,20.4657,20.5531,139689.07425833,0
+FWRD.US,D,20090924,000000,20.5809,20.5809,19.7001,19.8808,145490.40326252,0
+FWRD.US,D,20090925,000000,19.8808,19.9454,19.1798,19.4727,90183.930155809,0
+FWRD.US,D,20090928,000000,19.6286,20.1599,19.3833,19.6643,125196.32525153,0
+FWRD.US,D,20090929,000000,19.6723,19.8242,19.42,19.4955,59142.137431813,0
+FWRD.US,D,20090930,000000,19.4547,20.5094,18.8629,20.3952,350134.02096067,0
+FWRD.US,D,20091001,000000,20.2274,20.5372,19.8163,20.0229,350649.60513879,0
+FWRD.US,D,20091002,000000,19.848,20.0327,19.6186,19.7716,209241.58128661,0
+FWRD.US,D,20091005,000000,19.8411,20.3068,19.427,20.1936,289944.60316706,0
+FWRD.US,D,20091006,000000,20.3416,21.1082,19.8719,20.1311,303227.94475604,0
+FWRD.US,D,20091007,000000,20.0327,21.1082,19.8897,20.4409,414275.91511975,0
+FWRD.US,D,20091008,000000,20.6445,21.5124,20.5978,21.2443,248353.47479859,0
+FWRD.US,D,20091009,000000,21.2979,21.9643,20.9771,21.7865,238360.00334614,0
+FWRD.US,D,20091012,000000,21.9186,22.4122,21.709,21.8937,175361.05458192,0
+FWRD.US,D,20091013,000000,21.8313,21.9721,21.5302,21.6116,95471.688982569,0
+FWRD.US,D,20091014,000000,21.8023,22.9097,21.8023,22.703,259417.38762083,0
+FWRD.US,D,20091015,000000,22.6186,23.1608,22.4558,22.4558,296180.95632153,0
+FWRD.US,D,20091016,000000,22.3585,22.5452,22.0427,22.2899,181619.56174405,0
+FWRD.US,D,20091019,000000,22.3308,22.6603,22.2641,22.4558,141991.07705361,0
+FWRD.US,D,20091020,000000,22.4221,22.7905,21.8769,22.3138,246046.43700157,0
+FWRD.US,D,20091021,000000,22.3138,22.7467,21.841,21.8937,360149.64642076,0
+FWRD.US,D,20091022,000000,20.6166,21.8023,19.8242,21.3108,892549.72334882,0
+FWRD.US,D,20091023,000000,21.5035,22.5362,20.8818,21.0477,395652.45068591,0
+FWRD.US,D,20091026,000000,21.1688,21.9553,20.6445,20.7567,303201.762747,0
+FWRD.US,D,20091027,000000,20.7031,20.9255,19.719,19.854,421636.08066245,0
+FWRD.US,D,20091028,000000,19.8808,20.0784,19.2592,19.3128,228575.98796606,0
+FWRD.US,D,20091029,000000,19.5571,19.6286,19.2592,19.4002,308760.40466735,0
+FWRD.US,D,20091030,000000,19.2225,19.5114,18.5124,18.8015,265323.4446612,0
+FWRD.US,D,20091102,000000,18.5631,18.994,18.0526,18.4837,380515.22145645,0
+FWRD.US,D,20091103,000000,18.3515,19.0546,18.3515,18.9772,176985.34614306,0
+FWRD.US,D,20091104,000000,19.0209,19.0824,18.6256,18.7121,187383.63173535,0
+FWRD.US,D,20091105,000000,18.8888,19.4459,18.8629,19.3466,151707.62341038,0
+FWRD.US,D,20091106,000000,17.9979,19.3833,17.9046,19.2056,120912.54577161,0
+FWRD.US,D,20091109,000000,19.2056,19.3833,18.9592,19.2225,186529.69544035,0
+FWRD.US,D,20091110,000000,19.1798,19.3028,18.8015,18.994,114526.14956531,0
+FWRD.US,D,20091111,000000,19.1728,20.0327,18.6325,19.9732,301792.96926031,0
+FWRD.US,D,20091112,000000,19.999,20.4657,19.7001,19.7716,219581.46085873,0
+FWRD.US,D,20091113,000000,19.7805,20.1142,19.3644,20.0606,174928.04443232,0
+FWRD.US,D,20091116,000000,20.0606,20.8262,20.0606,20.8173,215965.32260946,0
+FWRD.US,D,20091117,000000,20.6693,21.0894,20.4568,21.0209,120677.91469055,0
+FWRD.US,D,20091118,000000,21.0556,21.2701,20.7378,20.9344,137325.64444183,0
+FWRD.US,D,20091119,000000,20.8719,20.8719,20.1499,20.4568,141546.98990018,0
+FWRD.US,D,20091120,000000,20.29,20.8352,20.29,20.6346,124855.95913395,0
+FWRD.US,D,20091123,000000,20.8977,21.7,20.8719,21.1351,200528.00727634,0
+FWRD.US,D,20091124,000000,21.0804,21.0804,20.3685,20.4329,191021.92399227,0
+FWRD.US,D,20091125,000000,20.4568,20.5184,20.0983,20.1599,122029.30915742,0
+FWRD.US,D,20091127,000000,19.6465,20.1499,19.6465,19.8897,69009.733840767,0
+FWRD.US,D,20091130,000000,19.8163,20.0229,19.2225,19.9642,201610.53265031,0
+FWRD.US,D,20091201,000000,20.0327,20.6166,20.0327,20.5372,154957.21353302,0
+FWRD.US,D,20091202,000000,20.4916,21.1082,20.4132,20.6941,117784.80269107,0
+FWRD.US,D,20091203,000000,20.8262,21.2979,20.7835,20.8262,129502.2587391,0
+FWRD.US,D,20091204,000000,21.2443,21.8937,21.0894,21.8313,167248.65977933,0
+FWRD.US,D,20091207,000000,21.7606,21.7686,21.4608,21.5492,114316.69349295,0
+FWRD.US,D,20091208,000000,21.3455,21.5689,21.0209,21.2701,326293.28772442,0
+FWRD.US,D,20091209,000000,21.2264,21.3992,20.9255,21.1788,185452.2050681,0
+FWRD.US,D,20091210,000000,21.1976,21.3823,20.711,20.8818,114860.4736808,0
+FWRD.US,D,20091211,000000,21.0477,21.1431,20.4132,20.4916,254474.02291304,0
+FWRD.US,D,20091214,000000,20.5978,20.7636,19.9097,20.5909,425018.59483102,0
+FWRD.US,D,20091215,000000,20.5978,20.9692,20.3685,20.5909,224585.24558738,0
+FWRD.US,D,20091216,000000,20.8003,20.8977,20.5909,20.8093,192644.20155271,0
+FWRD.US,D,20091217,000000,20.711,21.7924,20.1768,21.5302,285246.94654416,0
+FWRD.US,D,20091218,000000,21.7924,22.6524,21.5591,21.7527,567643.07510344,0
+FWRD.US,D,20091221,000000,21.7924,22.3485,21.6116,21.9643,117905.64273282,0
+FWRD.US,D,20091222,000000,21.9643,22.2472,21.8123,21.9721,57047.576708206,0
+FWRD.US,D,20091223,000000,22.0248,22.3585,21.9107,22.1678,99009.2812047,0
+FWRD.US,D,20091224,000000,22.2731,22.3952,21.859,21.9107,21203.399325131,0
+FWRD.US,D,20091228,000000,21.999,22.2204,21.9017,22.2204,75320.605020982,0
+FWRD.US,D,20091229,000000,22.2045,23.0744,21.999,22.8808,136993.33432704,0
+FWRD.US,D,20091230,000000,22.7199,23.0377,22.4746,22.712,116370.97420264,0
+FWRD.US,D,20091231,000000,22.5909,22.7636,21.999,22.0527,122758.37740929,0
+FWRD.US,D,20100104,000000,22.3774,22.4925,21.7438,22.4925,230810.52173803,0
+FWRD.US,D,20100105,000000,22.4925,22.712,22.1947,22.4826,161745.40287812,0
+FWRD.US,D,20100106,000000,22.4826,23.011,22.3308,22.4122,150315.94892959,0
+FWRD.US,D,20100107,000000,22.4309,22.6009,21.859,22.3308,115599.61193616,0
+FWRD.US,D,20100108,000000,22.3485,22.9682,22.3485,22.7379,109903.01096815,0
+FWRD.US,D,20100111,000000,22.861,23.4439,22.712,23.3972,155644.99477061,0
+FWRD.US,D,20100112,000000,23.1708,23.4161,22.9166,23.1181,65286.853554625,0
+FWRD.US,D,20100113,000000,23.1271,23.4339,22.8997,23.3376,124619.31405219,0
+FWRD.US,D,20100114,000000,23.3535,23.5929,23.1956,23.4528,214451.80108659,0
+FWRD.US,D,20100115,000000,23.5332,23.5332,22.2045,22.5542,292343.27799573,0
+FWRD.US,D,20100119,000000,22.6603,22.6603,21.9364,22.5273,157819.10852171,0
+FWRD.US,D,20100120,000000,22.2988,22.4925,21.7686,22.3675,201338.64255639,0
+FWRD.US,D,20100121,000000,22.3308,22.7379,21.7686,21.9643,107485.20313287,0
+FWRD.US,D,20100122,000000,21.999,22.2304,21.7269,22.007,164909.39797118,0
+FWRD.US,D,20100125,000000,22.1131,22.6862,21.6396,21.9643,171926.17639527,0
+FWRD.US,D,20100126,000000,21.7865,22.2899,21.6663,21.849,108874.86361296,0
+FWRD.US,D,20100127,000000,21.6832,22.3138,21.6832,22.2472,92205.986854368,0
+FWRD.US,D,20100128,000000,22.3228,22.3228,21.1351,21.1887,280907.78204511,0
+FWRD.US,D,20100129,000000,21.3198,21.4876,20.8093,20.8173,276888.84365669,0
+FWRD.US,D,20100201,000000,20.8352,20.9344,20.29,20.3228,307464.39521961,0
+FWRD.US,D,20100202,000000,20.3158,20.7636,20.0327,20.3416,208514.52703544,0
+FWRD.US,D,20100203,000000,20.2105,20.6256,20.1142,20.3685,186973.78259376,0
+FWRD.US,D,20100204,000000,20.29,20.29,19.7985,19.8163,189857.83159012,0
+FWRD.US,D,20100205,000000,19.8083,19.9454,19.3387,19.7985,112261.40578291,0
+FWRD.US,D,20100208,000000,19.7269,19.8322,19.3128,19.3555,263867.32215815,0
+FWRD.US,D,20100209,000000,21.1976,21.2264,20.1241,20.2989,538233.62994337,0
+FWRD.US,D,20100210,000000,20.1678,20.5372,20.0516,20.4132,196969.2680469,0
+FWRD.US,D,20100211,000000,20.2989,20.6077,20.2989,20.5184,145096.66612649,0
+FWRD.US,D,20100212,000000,20.3327,20.8003,20.3158,20.6693,142987.00039766,0
+FWRD.US,D,20100216,000000,20.7636,20.8262,20.4836,20.6613,133275.48904264,0
+FWRD.US,D,20100217,000000,20.7835,20.844,20.3416,20.5273,180129.20122916,0
+FWRD.US,D,20100218,000000,20.4479,20.6693,20.4329,20.5531,218877.56761555,0
+FWRD.US,D,20100219,000000,20.5531,21.0477,20.2731,21.0119,394220.49619121,0
+FWRD.US,D,20100222,000000,20.9692,21.2611,20.9175,21.2175,284113.06415243,0
+FWRD.US,D,20100223,000000,21.2532,21.3635,20.9344,21.2354,215680.341511,0
+FWRD.US,D,20100224,000000,21.426,21.7527,21.3823,21.6216,250233.54444809,0
+FWRD.US,D,20100225,000000,21.5124,21.841,21.1351,21.6573,203572.169328,0
+FWRD.US,D,20100226,000000,21.6029,21.709,21.1887,21.5492,118620.61297982,0
+FWRD.US,D,20100301,000000,21.6753,21.9017,21.6029,21.859,316576.74136765,0
+FWRD.US,D,20100302,000000,21.8213,22.1044,21.5035,22.007,203917.57044733,0
+FWRD.US,D,20100303,000000,21.9811,22.2204,21.841,22.0248,222770.63096049,0
+FWRD.US,D,20100304,000000,22.0606,22.1301,21.8023,21.9721,220605.58021253,0
+FWRD.US,D,20100305,000000,22.0694,22.6106,22.0248,22.4309,209765.22146752,0
+FWRD.US,D,20100308,000000,22.3585,22.7636,22.3228,22.7636,136804.01826164,0
+FWRD.US,D,20100309,000000,22.6276,23.3803,22.6276,23.2781,161756.47988195,0
+FWRD.US,D,20100310,000000,23.1798,23.7329,23.1798,23.424,171627.09729195,0
+FWRD.US,D,20100311,000000,23.3535,23.5591,23.287,23.5412,97012.399514838,0
+FWRD.US,D,20100312,000000,23.6971,23.6971,23.1181,23.4528,102193.41630473,0
+FWRD.US,D,20100315,000000,23.4528,23.4826,23.2334,23.2512,114693.31162305,0
+FWRD.US,D,20100316,000000,23.3018,23.3108,22.995,23.1798,117856.29971578,0
+FWRD.US,D,20100317,000000,23.1509,23.6971,22.9444,23.6386,141255.96679964,0
+FWRD.US,D,20100318,000000,23.5243,24.005,23.4339,23.9225,203723.21938018,0
+FWRD.US,D,20100319,000000,24.0487,24.1132,23.5929,23.6892,402958.23820983,0
+FWRD.US,D,20100322,000000,23.3288,23.6117,22.995,23.5849,369620.48469264,0
+FWRD.US,D,20100323,000000,23.5243,23.988,23.4062,23.8133,174878.70141527,0
+FWRD.US,D,20100324,000000,23.716,23.7576,23.3018,23.3535,85632.288583355,0
+FWRD.US,D,20100325,000000,23.565,23.9632,23.1708,23.2055,92585.625985522,0
+FWRD.US,D,20100326,000000,23.2601,23.565,23.2145,23.294,178058.8085139,0
+FWRD.US,D,20100329,000000,23.287,23.3882,22.9781,23.0377,93758.781390811,0
+FWRD.US,D,20100330,000000,23.1271,23.3288,22.9781,23.1708,84032.165030561,0
+FWRD.US,D,20100331,000000,23.1608,23.4727,23.0377,23.1708,200774.72236158,0
+FWRD.US,D,20100401,000000,23.3535,23.4062,22.7289,23.0834,217142.50601615,0
+FWRD.US,D,20100405,000000,23.1341,23.1798,22.8997,23.1181,137951.99865823,0
+FWRD.US,D,20100406,000000,23.0557,23.1509,22.843,22.9364,154670.21843387,0
+FWRD.US,D,20100407,000000,22.843,23.1509,22.7289,22.9861,582340.24518087,0
+FWRD.US,D,20100408,000000,22.9603,22.9603,22.6106,22.7806,334400.64752526,0
+FWRD.US,D,20100409,000000,22.7289,22.8808,22.5183,22.6942,180345.70630396,0
+FWRD.US,D,20100412,000000,22.7716,22.852,22.2811,22.6773,272089.47999865,0
+FWRD.US,D,20100413,000000,22.703,22.9523,22.3675,22.8332,305612.52157985,0
+FWRD.US,D,20100414,000000,22.9781,24.0944,22.9166,24.0655,200270.21518727,0
+FWRD.US,D,20100415,000000,24.1589,24.7795,24.1589,24.5025,164638.5148776,0
+FWRD.US,D,20100416,000000,24.4935,24.7716,23.9553,24.4647,256167.79749819,0
+FWRD.US,D,20100419,000000,24.437,24.7577,24.3823,24.7219,221390.03348353,0
+FWRD.US,D,20100420,000000,24.7478,24.9582,24.3327,24.6783,228294.02786865,0
+FWRD.US,D,20100421,000000,24.0754,24.6862,24.0754,24.4846,246499.58715812,0
+FWRD.US,D,20100422,000000,24.3823,24.3823,23.5591,23.8233,333302.01014572,0
+FWRD.US,D,20100423,000000,23.9007,23.9732,23.5262,23.9335,277230.21677462,0
+FWRD.US,D,20100426,000000,23.9702,24.6236,23.7498,24.437,262308.48561961,0
+FWRD.US,D,20100427,000000,24.3922,24.6693,23.9702,24.1042,198104.15743897,0
+FWRD.US,D,20100428,000000,24.3168,24.5909,24.1946,24.291,160669.92650658,0
+FWRD.US,D,20100429,000000,24.4747,24.9405,24.428,24.9405,153364.13898264,0
+FWRD.US,D,20100430,000000,25.7101,26.6951,24.6862,24.6862,343493.8606667,0
+FWRD.US,D,20100503,000000,24.8908,25.8044,24.7378,25.8044,175211.01153009,0
+FWRD.US,D,20100504,000000,25.4607,25.4607,24.7219,24.9155,215344.00339481,0
+FWRD.US,D,20100505,000000,24.7577,24.8808,24.3922,24.5472,238849.40551521,0
+FWRD.US,D,20100506,000000,24.4846,24.7478,22.861,24.0944,256931.1037619,0
+FWRD.US,D,20100507,000000,24.0297,24.2751,23.143,23.2601,241336.6963745,0
+FWRD.US,D,20100510,000000,24.1768,24.6961,24.0387,24.4002,235822.36246947,0
+FWRD.US,D,20100511,000000,24.2036,25.3376,24.0129,25.1449,101758.39215443,0
+FWRD.US,D,20100512,000000,25.1807,26.0685,25.1449,25.7875,82766.365593266,0
+FWRD.US,D,20100513,000000,25.7617,25.7617,25.1271,25.3555,182784.66114655,0
+FWRD.US,D,20100514,000000,25.1906,25.1966,24.4002,24.9335,347353.69300015,0
+FWRD.US,D,20100517,000000,25.0814,25.3733,24.3068,25.3466,168234.51311992,0
+FWRD.US,D,20100518,000000,25.5928,25.8918,24.9842,25.2483,271425.86676939,0
+FWRD.US,D,20100519,000000,25.1639,25.4797,24.7378,25.1728,251587.959916,0
+FWRD.US,D,20100520,000000,24.6961,24.8083,23.5412,23.5749,154266.41129436,0
+FWRD.US,D,20100521,000000,23.2601,24.3922,23.1271,24.1678,247652.60255646,0
+FWRD.US,D,20100524,000000,24.0754,24.0754,23.3535,23.3535,118328.58287894,0
+FWRD.US,D,20100525,000000,22.7636,23.7766,22.4309,23.7576,173200.03183535,0
+FWRD.US,D,20100526,000000,23.9225,24.3575,23.6812,23.7855,246325.37609793,0
+FWRD.US,D,20100527,000000,24.2403,24.3247,23.8967,24.2661,159168.48898788,0
+FWRD.US,D,20100528,000000,24.2036,24.5392,23.8133,24.1132,127254.63396261,0
+FWRD.US,D,20100601,000000,23.8421,24.2661,23.4161,23.4339,146802.52471581,0
+FWRD.US,D,20100602,000000,23.5243,24.1231,23.3108,24.1132,130651.24613603,0
+FWRD.US,D,20100603,000000,24.0655,24.9582,24.0655,24.6961,309363.59787572,0
+FWRD.US,D,20100604,000000,24.1042,24.3922,23.86,23.9702,308402.91954384,0
+FWRD.US,D,20100607,000000,24.0556,24.0556,23.0984,23.1708,104948.56925655,0
+FWRD.US,D,20100608,000000,23.3715,23.5849,22.7289,23.4439,125070.45020804,0
+FWRD.US,D,20100609,000000,24.1042,24.5025,23.5144,23.7418,202774.62505248,0
+FWRD.US,D,20100610,000000,23.9166,24.6077,23.8332,24.3575,179310.50994634,0
+FWRD.US,D,20100611,000000,23.9792,24.7885,23.8332,24.7885,160353.72839734,0
+FWRD.US,D,20100614,000000,25.0904,25.2413,24.6862,24.7636,99422.151347334,0
+FWRD.US,D,20100615,000000,25.0904,25.3733,24.6862,25.2741,113297.60914089,0
+FWRD.US,D,20100616,000000,25.0288,25.6822,24.7984,25.1728,164022.23066469,0
+FWRD.US,D,20100617,000000,25.1639,25.3555,24.7885,25.1807,61559.945267091,0
+FWRD.US,D,20100618,000000,25.3555,25.6733,25.0377,25.3645,203289.20223025,0
+FWRD.US,D,20100621,000000,25.7875,25.8918,24.9245,25.1102,95433.422969349,0
+FWRD.US,D,20100622,000000,25.2741,25.4895,24.1768,24.3733,192554.57852175,0
+FWRD.US,D,20100623,000000,24.3575,24.6414,24.1768,24.4846,240843.26620403,0
+FWRD.US,D,20100624,000000,24.3327,24.7636,24.0754,24.2473,108351.22343205,0
+FWRD.US,D,20100625,000000,24.291,24.7478,24.005,24.5194,891762.24907677,0
+FWRD.US,D,20100628,000000,24.6147,25.2741,24.3327,25.0566,155054.89256675,0
+FWRD.US,D,20100629,000000,24.6147,24.854,23.8778,24.0844,220603.56621183,0
+FWRD.US,D,20100630,000000,24.1519,24.5859,23.8421,24.006,128654.36444618,0
+FWRD.US,D,20100701,000000,23.9702,24.4002,23.287,24.2473,214775.04819825,0
+FWRD.US,D,20100702,000000,24.4002,24.4002,23.4915,23.9166,148195.20619694,0
+FWRD.US,D,20100706,000000,24.3168,24.4558,23.3108,23.3882,173227.22084474,0
+FWRD.US,D,20100707,000000,23.5512,24.291,23.5512,24.2561,111960.31267889,0
+FWRD.US,D,20100708,000000,24.4935,24.713,24.2751,24.5025,166891.17465583,0
+FWRD.US,D,20100709,000000,24.4469,24.864,24.3665,24.8361,127929.32419569,0
+FWRD.US,D,20100712,000000,24.713,25.1182,24.3168,24.573,96951.979493964,0
+FWRD.US,D,20100713,000000,24.864,25.3733,24.713,25.3009,213391.42972026,0
+FWRD.US,D,20100714,000000,25.2661,25.9195,25.1807,25.5412,291106.68156852,0
+FWRD.US,D,20100715,000000,25.4985,25.4985,24.8361,25.2572,115144.4477789,0
+FWRD.US,D,20100716,000000,24.993,25.292,24.8908,25.0645,207759.27677452,0
+FWRD.US,D,20100719,000000,25.1102,25.3645,24.6594,25.1728,177531.14033162,0
+FWRD.US,D,20100720,000000,24.8808,25.7617,24.7636,25.7348,101281.07398954,0
+FWRD.US,D,20100721,000000,25.8391,25.8391,24.7636,24.9335,117215.84749452,0
+FWRD.US,D,20100722,000000,25.3645,26.0516,24.9782,25.9911,171018.86908182,0
+FWRD.US,D,20100723,000000,25.3833,26.0079,24.8451,25.5154,437106.62700707,0
+FWRD.US,D,20100726,000000,25.5501,26.1142,25.4528,25.9195,385813.05028669,0
+FWRD.US,D,20100727,000000,26.0348,26.3536,25.6554,25.8123,156207.90796509,0
+FWRD.US,D,20100728,000000,25.718,26.1242,25.3733,25.5501,184568.05876265,0
+FWRD.US,D,20100729,000000,25.7101,25.9455,25.0288,25.4697,168402.68217801,0
+FWRD.US,D,20100730,000000,25.0467,25.9295,25.0467,25.5849,110838.51429135,0
+FWRD.US,D,20100802,000000,25.9911,26.0685,25.1966,25.4985,141833.98499933,0
+FWRD.US,D,20100803,000000,25.3645,25.6554,24.9842,25.1966,91433.617587538,0
+FWRD.US,D,20100804,000000,25.2661,25.7101,25.2661,25.6087,80344.529756595,0
+FWRD.US,D,20100805,000000,25.3733,25.6356,25.1728,25.3913,123002.07149347,0
+FWRD.US,D,20100806,000000,25.0109,25.3009,24.3495,24.8163,153588.70006023,0
+FWRD.US,D,20100809,000000,25.0377,25.0814,24.7378,25.0109,109913.08097163,0
+FWRD.US,D,20100810,000000,24.6414,24.713,24.1946,24.428,158687.14282159,0
+FWRD.US,D,20100811,000000,23.8878,23.9792,23.7418,23.8053,212608.99044995,0
+FWRD.US,D,20100812,000000,23.5929,23.8233,23.1708,23.7855,108652.31653607,0
+FWRD.US,D,20100813,000000,23.9394,23.9394,23.1181,23.1271,166990.86769027,0
+FWRD.US,D,20100816,000000,23.0199,23.3455,22.9603,23.2512,207872.06081348,0
+FWRD.US,D,20100817,000000,23.4439,24.5978,23.3882,24.1311,155833.30383567,0
+FWRD.US,D,20100818,000000,24.0556,24.2135,23.6028,23.86,58548.007226559,0
+FWRD.US,D,20100819,000000,23.6971,23.8233,22.7199,23.003,111121.4813891,0
+FWRD.US,D,20100820,000000,22.861,22.9682,22.3585,22.871,88541.512588404,0
+FWRD.US,D,20100823,000000,22.9523,23.1608,19.7269,22.2641,78784.686217716,0
+FWRD.US,D,20100824,000000,22.0248,22.0527,21.3823,21.841,143887.25870868,0
+FWRD.US,D,20100825,000000,21.6573,21.99,21.1887,21.9364,122979.91748582,0
+FWRD.US,D,20100826,000000,21.9643,22.2641,20.8173,21.8123,85787.36663693,0
+FWRD.US,D,20100827,000000,22.1301,22.4658,21.5849,22.4389,111036.89335987,0
+FWRD.US,D,20100830,000000,22.2731,22.6276,21.7,21.709,88123.60744403,0
+FWRD.US,D,20100831,000000,21.6296,21.7527,20.7776,20.9305,200737.4633487,0
+FWRD.US,D,20100901,000000,21.3545,21.8937,20.9692,21.8847,259780.91474641,0
+FWRD.US,D,20100902,000000,21.7865,22.2304,21.5302,22.1131,144124.91079078,0
+FWRD.US,D,20100903,000000,22.3485,22.6106,22.2384,22.4925,71448.688683352,0
+FWRD.US,D,20100907,000000,22.4558,22.6186,21.9107,22.0347,114967.21571769,0
+FWRD.US,D,20100908,000000,22.0606,22.5542,22.0606,22.4221,64938.431434256,0
+FWRD.US,D,20100909,000000,22.6524,22.7905,22.4469,22.5631,118443.38091859,0
+FWRD.US,D,20100910,000000,22.5829,22.8808,22.5452,22.7557,126854.8548245,0
+FWRD.US,D,20100913,000000,23.0277,23.5929,22.7636,23.3803,259696.32671719,0
+FWRD.US,D,20100914,000000,23.3803,23.4339,23.0914,23.2055,102992.97458095,0
+FWRD.US,D,20100915,000000,23.1708,23.4161,22.995,23.294,64128.803154554,0
+FWRD.US,D,20100916,000000,23.2512,23.3535,22.8808,23.0984,72340.890991581,0
+FWRD.US,D,20100917,000000,23.3625,23.6296,22.7379,23.4062,294544.58075621,0
+FWRD.US,D,20100920,000000,23.4161,24.005,23.2681,23.5749,194264.46511247,0
+FWRD.US,D,20100921,000000,23.6206,23.9067,23.5412,23.5849,418391.52554157,0
+FWRD.US,D,20100922,000000,23.4161,23.7061,23.0984,23.1956,187765.2848672,0
+FWRD.US,D,20100923,000000,23.011,23.1509,22.2731,22.3308,197612.7412692,0
+FWRD.US,D,20100924,000000,22.6942,23.0377,22.5909,23.0377,108851.70260496,0
+FWRD.US,D,20100927,000000,23.1082,23.1082,22.703,22.8897,81004.114984462,0
+FWRD.US,D,20100928,000000,22.8897,23.2145,22.6524,23.1341,180562.21137876,0
+FWRD.US,D,20100929,000000,22.995,23.2781,22.8808,23.1341,101182.38795545,0
+FWRD.US,D,20100930,000000,23.3645,23.3645,22.7636,22.9097,109061.15867732,0
+FWRD.US,D,20101001,000000,23.143,23.143,22.4389,22.5183,111152.69839988,0
+FWRD.US,D,20101004,000000,22.4658,22.5829,21.9464,22.2384,175475.85262158,0
+FWRD.US,D,20101005,000000,22.3774,22.7289,22.1847,22.6773,180490.71435406,0
+FWRD.US,D,20101006,000000,22.5729,22.7636,22.5273,22.5452,111191.97141345,0
+FWRD.US,D,20101007,000000,22.6862,22.6862,22.2731,22.2731,121300.24090555,0
+FWRD.US,D,20101008,000000,22.3395,22.4122,22.1678,22.2811,131246.38334164,0
+FWRD.US,D,20101011,000000,22.2045,22.2988,22.007,22.007,89943.257072664,0
+FWRD.US,D,20101012,000000,21.9464,22.0427,21.717,21.9017,94991.349816626,0
+FWRD.US,D,20101013,000000,21.9811,22.148,21.849,21.9721,381353.0457459,0
+FWRD.US,D,20101014,000000,21.9721,22.1044,21.7924,22.0248,192741.88058647,0
+FWRD.US,D,20101015,000000,22.2988,22.2988,21.7,22.0427,495684.84424406,0
+FWRD.US,D,20101018,000000,22.0864,22.4389,21.9186,22.3395,115191.77679526,0
+FWRD.US,D,20101019,000000,21.9721,23.0655,21.9017,22.1768,176567.44099868,0
+FWRD.US,D,20101020,000000,22.3585,22.712,22.0694,22.5542,123547.86568203,0
+FWRD.US,D,20101021,000000,22.7289,24.2135,22.5542,23.6464,467322.67944579,0
+FWRD.US,D,20101022,000000,23.6296,24.0487,23.5512,23.8053,175002.56245807,0
+FWRD.US,D,20101025,000000,23.9792,24.2403,23.6971,23.8421,121463.3749619,0
+FWRD.US,D,20101026,000000,23.6892,24.291,23.6464,24.0556,94583.514675732,0
+FWRD.US,D,20101027,000000,23.86,24.0219,23.5144,23.7576,102061.49925916,0
+FWRD.US,D,20101028,000000,23.996,23.996,23.5065,23.6623,78743.399203453,0
+FWRD.US,D,20101029,000000,23.5989,23.8302,23.4578,23.6783,64501.393283273,0
+FWRD.US,D,20101101,000000,23.8133,23.9464,23.0277,23.2055,94780.886743918,0
+FWRD.US,D,20101102,000000,23.5243,23.8233,23.0277,23.7954,156494.90306423,0
+FWRD.US,D,20101103,000000,23.8133,24.0387,23.5412,23.9305,77936.791924794,0
+FWRD.US,D,20101104,000000,24.2314,24.6961,24.2314,24.6326,135846.3609308,0
+FWRD.US,D,20101105,000000,24.6961,25.0377,24.5292,24.993,165924.45432186,0
+FWRD.US,D,20101108,000000,24.8808,25.0109,24.6783,24.7478,110465.92416261,0
+FWRD.US,D,20101109,000000,24.7478,24.7885,24.005,24.0844,87711.744301744,0
+FWRD.US,D,20101110,000000,24.1768,24.3665,24.0387,24.3406,105390.64240927,0
+FWRD.US,D,20101111,000000,24.0487,24.3665,24.0487,24.1042,69244.364921825,0
+FWRD.US,D,20101112,000000,23.8967,24.2473,23.86,23.9792,98987.127197045,0
+FWRD.US,D,20101115,000000,23.9464,24.2473,23.716,23.7418,102245.78032281,0
+FWRD.US,D,20101116,000000,23.5065,23.6544,23.294,23.4439,99144.219251316,0
+FWRD.US,D,20101117,000000,23.5065,23.6296,23.2512,23.5749,101449.24304762,0
+FWRD.US,D,20101118,000000,23.7249,24.5819,23.7249,24.0944,155829.27583428,0
+FWRD.US,D,20101119,000000,24.1132,24.428,24.005,24.3823,81423.027129183,0
+FWRD.US,D,20101122,000000,24.2473,24.3327,23.9792,24.2403,89551.533937335,0
+FWRD.US,D,20101123,000000,23.9394,24.1231,23.7954,24.0387,97329.604624422,0
+FWRD.US,D,20101124,000000,24.291,24.9782,24.291,24.854,66524.456982179,0
+FWRD.US,D,20101126,000000,24.6594,25.0377,24.4747,24.7795,33550.230590586,0
+FWRD.US,D,20101129,000000,24.573,24.7041,24.2403,24.6236,67224.322223961,0
+FWRD.US,D,20101130,000000,24.3515,24.5055,24.1321,24.2503,178955.03882353,0
+FWRD.US,D,20101201,000000,24.713,25.2234,24.2979,24.7478,103049.36660044,0
+FWRD.US,D,20101202,000000,24.7984,25.002,24.7219,24.9682,73822.188503324,0
+FWRD.US,D,20101203,000000,24.7577,25.2741,24.6783,25.2066,54305.514760906,0
+FWRD.US,D,20101206,000000,25.1003,25.5501,24.9682,25.4797,90852.578386806,0
+FWRD.US,D,20101207,000000,25.8123,26.2353,25.5928,26.1042,119523.89229187,0
+FWRD.US,D,20101208,000000,26.2353,26.3247,25.718,25.7617,110541.44918871,0
+FWRD.US,D,20101209,000000,26.0248,26.3883,25.7518,25.9455,97035.560522839,0
+FWRD.US,D,20101210,000000,26.0606,26.3783,25.7428,26.287,62897.241729087,0
+FWRD.US,D,20101213,000000,26.3148,26.3883,25.8461,25.856,71480.912694484,0
+FWRD.US,D,20101214,000000,26.0159,26.0606,25.6454,25.7617,125127.84922787,0
+FWRD.US,D,20101215,000000,25.8044,26.2353,25.6087,25.7101,164922.48897571,0
+FWRD.US,D,20101216,000000,25.7249,26.0854,25.5988,25.8202,144022.19675529,0
+FWRD.US,D,20101217,000000,25.8044,25.8044,25.1966,25.5323,175243.23554121,0
+FWRD.US,D,20101220,000000,25.6822,25.9295,25.4439,25.5849,198754.6796637,0
+FWRD.US,D,20101221,000000,25.6356,26.0248,25.5928,25.9542,63157.047818842,0
+FWRD.US,D,20101222,000000,25.9832,26.572,25.7875,26.4052,133083.15197619,0
+FWRD.US,D,20101223,000000,26.3536,26.3536,25.9195,25.9732,36650.784661733,0
+FWRD.US,D,20101227,000000,25.7259,26.0427,25.6822,25.856,75358.871034201,0
+FWRD.US,D,20101228,000000,25.6822,25.7428,25.567,25.6087,53109.198347615,0
+FWRD.US,D,20101229,000000,25.6257,25.6723,25.4072,25.4597,46140.755940229,0
+FWRD.US,D,20101230,000000,25.4777,25.7011,25.3525,25.5134,72260.33096375,0
+FWRD.US,D,20101231,000000,25.3783,25.4577,25.003,25.003,92628.927000481,0
+FWRD.US,D,20110103,000000,25.0109,25.6644,25.0109,25.2741,113191.87410435,0
+FWRD.US,D,20110104,000000,25.3733,25.567,24.6236,24.8451,124736.12609255,0
+FWRD.US,D,20110105,000000,24.7716,25.0745,24.6961,25.0745,109929.1929772,0
+FWRD.US,D,20110106,000000,25.0467,25.0467,24.5392,24.6961,84347.35613945,0
+FWRD.US,D,20110107,000000,24.7636,25.1539,24.7636,25.0199,149089.42250587,0
+FWRD.US,D,20110110,000000,24.7299,24.8451,24.4558,24.7885,121670.81703357,0
+FWRD.US,D,20110111,000000,24.8908,25.002,24.6326,24.7885,42064.418531979,0
+FWRD.US,D,20110112,000000,25.0566,25.5849,24.854,25.4607,142420.05920181,0
+FWRD.US,D,20110113,000000,25.4797,25.8659,25.3009,25.8461,107389.53809983,0
+FWRD.US,D,20110114,000000,25.9017,26.2165,25.7348,26.0864,79201.584361743,0
+FWRD.US,D,20110118,000000,25.9622,26.3703,25.3356,25.6534,86976.634047786,0
+FWRD.US,D,20110119,000000,25.5392,25.6624,24.7944,24.9116,77164.422657965,0
+FWRD.US,D,20110120,000000,24.7478,24.9842,24.5194,24.5392,81573.070181019,0
+FWRD.US,D,20110121,000000,24.6077,24.9245,24.4469,24.7041,104115.77996884,0
+FWRD.US,D,20110124,000000,24.6594,24.9782,24.4935,24.8163,77662.887830169,0
+FWRD.US,D,20110125,000000,24.3068,25.0467,24.3068,25.002,135339.8397558,0
+FWRD.US,D,20110126,000000,25.1539,25.8123,24.9582,25.6454,102660.66446614,0
+FWRD.US,D,20110127,000000,25.5581,25.7696,25.2741,25.4895,66333.126916081,0
+FWRD.US,D,20110128,000000,25.3992,25.4895,24.3733,24.3922,115947.02705618,0
+FWRD.US,D,20110131,000000,24.6047,24.6207,24.2254,24.5879,81518.692162232,0
+FWRD.US,D,20110201,000000,24.713,25.1906,24.6961,25.1539,75301.472014371,0
+FWRD.US,D,20110202,000000,25.0109,25.0109,24.4846,24.6961,162220.70704232,0
+FWRD.US,D,20110203,000000,24.6197,24.8411,24.5144,24.6366,45302.931650787,0
+FWRD.US,D,20110204,000000,24.5819,25.0109,24.4846,24.7885,70034.860194918,0
+FWRD.US,D,20110207,000000,24.7636,25.0109,24.4558,24.6077,49728.698179755,0
+FWRD.US,D,20110208,000000,24.5194,24.7219,24.4082,24.6236,37748.415040931,0
+FWRD.US,D,20110209,000000,24.5978,24.6594,24.2473,24.3922,80640.587858874,0
+FWRD.US,D,20110210,000000,24.1708,24.7259,23.2065,24.6027,32141.437103891,0
+FWRD.US,D,20110211,000000,24.6326,25.2234,24.3733,25.2066,109838.56294589,0
+FWRD.US,D,20110214,000000,25.1728,25.6087,24.8451,25.3466,102670.73446963,0
+FWRD.US,D,20110215,000000,25.9911,28.1857,25.9911,27.9435,549162.604719,0
+FWRD.US,D,20110216,000000,28.1311,28.4598,27.9702,28.1857,174000.59711192,0
+FWRD.US,D,20110218,000000,27.4826,27.4826,27.1102,27.2691,120285.18455488,0
+FWRD.US,D,20110222,000000,26.9325,27.1529,24.9245,26.5263,255312.85420284,0
+FWRD.US,D,20110223,000000,26.428,26.5898,25.4797,25.6911,184146.12561689,0
+FWRD.US,D,20110224,000000,25.856,26.3069,25.5849,26.0427,97366.863637294,0
+FWRD.US,D,20110225,000000,26.278,26.6404,25.9722,26.3148,77234.912682316,0
+FWRD.US,D,20110228,000000,26.2185,26.3177,25.7617,26.1062,64269.783203258,0
+FWRD.US,D,20110301,000000,26.0854,26.1996,25.2989,25.415,86739.988966032,0
+FWRD.US,D,20110302,000000,25.574,25.7597,25.1072,25.5839,60730.176980431,0
+FWRD.US,D,20110303,000000,25.8728,26.8531,25.8728,26.7328,157262.23732933,0
+FWRD.US,D,20110304,000000,26.7041,26.7041,26.0238,26.4052,83086.591703894,0
+FWRD.US,D,20110307,000000,26.2533,26.4052,25.565,25.7875,118957.95809636,0
+FWRD.US,D,20110308,000000,25.1152,26.6504,25.1152,26.413,95605.620028839,0
+FWRD.US,D,20110309,000000,26.2165,26.2443,25.7081,26.0149,136420.35112909,0
+FWRD.US,D,20110310,000000,25.5839,25.9901,25.433,25.5988,112091.22272411,0
+FWRD.US,D,20110311,000000,25.6067,25.6891,24.99,25.2711,246205.54305654,0
+FWRD.US,D,20110314,000000,25.0437,25.1072,24.6644,24.8223,91384.274570491,0
+FWRD.US,D,20110315,000000,24.0258,24.85,24.0258,24.5442,97297.38061329,0
+FWRD.US,D,20110316,000000,24.4797,24.5869,23.9335,24.1271,124043.30985319,0
+FWRD.US,D,20110317,000000,24.5929,25.1778,24.0764,24.0954,86923.263029347,0
+FWRD.US,D,20110318,000000,24.3356,25.0169,24.2791,24.999,212362.27536472,0
+FWRD.US,D,20110321,000000,25.0715,25.3436,24.8322,24.9464,346631.67375072,0
+FWRD.US,D,20110322,000000,24.99,25.0437,24.4419,24.6464,148312.0182373,0
+FWRD.US,D,20110323,000000,24.5611,25.1429,24.3625,24.86,71297.638631169,0
+FWRD.US,D,20110324,000000,25.1778,25.28,24.8322,25.1946,86925.277030043,0
+FWRD.US,D,20110325,000000,25.28,25.6434,25.1509,25.289,82422.978474636,0
+FWRD.US,D,20110328,000000,25.5839,25.5839,25.2136,25.3713,65235.496536883,0
+FWRD.US,D,20110329,000000,25.2989,25.7081,25.2453,25.7081,210576.86374791,0
+FWRD.US,D,20110330,000000,25.7498,25.9622,25.7498,25.8113,122118.93218838,0
+FWRD.US,D,20110331,000000,25.8659,27.1669,25.8471,27.0496,288529.76767827,0
+FWRD.US,D,20110401,000000,27.0476,27.8788,27.0476,27.4737,149185.08753891,0
+FWRD.US,D,20110404,000000,27.2343,27.9295,27.2343,27.7189,109763.0379198,0
+FWRD.US,D,20110405,000000,28.8501,29.0527,28.279,28.3793,159424.26707624,0
+FWRD.US,D,20110406,000000,28.567,28.7448,28.2155,28.3088,92280.504880111,0
+FWRD.US,D,20110407,000000,28.3088,28.4717,28.1709,28.2423,116930.86639607,0
+FWRD.US,D,20110408,000000,28.4985,28.4985,27.3753,27.5164,137323.63044115,0
+FWRD.US,D,20110411,000000,27.4995,28.0119,27.4459,27.6911,169051.19040205,0
+FWRD.US,D,20110412,000000,27.6277,27.9712,27.29,27.3069,138584.3948767,0
+FWRD.US,D,20110413,000000,27.4557,27.4557,26.6871,26.7755,124609.24404871,0
+FWRD.US,D,20110414,000000,26.6594,27.1896,26.6594,27.1729,176833.28909053,0
+FWRD.US,D,20110415,000000,27.1639,27.285,26.8531,27.2513,126133.84257542,0
+FWRD.US,D,20110418,000000,26.8094,26.8531,26.278,26.5014,164180.32971931,0
+FWRD.US,D,20110419,000000,27.285,27.7458,26.9435,27.7189,296195.05432639,0
+FWRD.US,D,20110420,000000,28.1439,28.1896,27.412,27.5531,146538.69062467,0
+FWRD.US,D,20110421,000000,30.6872,30.9324,28.6901,29.5045,481048.09418751,0
+FWRD.US,D,20110425,000000,30.0277,30.0277,29.1092,29.8381,279766.85065096,0
+FWRD.US,D,20110426,000000,29.848,30.3445,29.7846,29.982,277972.37603101,0
+FWRD.US,D,20110427,000000,29.8381,30.147,29.6644,29.8292,228509.5259431,0
+FWRD.US,D,20110428,000000,29.6961,29.7756,29.2304,29.5929,268225.6196638,0
+FWRD.US,D,20110429,000000,29.6902,30.006,29.559,29.6902,211531.50007771,0
+FWRD.US,D,20110502,000000,29.7139,29.8213,28.7726,28.9185,129372.35569421,0
+FWRD.US,D,20110503,000000,28.9365,28.998,28.1152,28.435,187993.87394618,0
+FWRD.US,D,20110504,000000,28.573,28.573,28.2304,28.2463,225207.57180237,0
+FWRD.US,D,20110505,000000,28.1242,29.1609,27.9265,28.4697,227206.46749293,0
+FWRD.US,D,20110506,000000,28.9265,28.9365,28.5223,28.5571,147993.80612736,0
+FWRD.US,D,20110509,000000,28.3903,28.6812,28.2423,28.6723,118345.70188485,0
+FWRD.US,D,20110510,000000,28.8501,28.998,28.6892,28.9096,96702.243407688,0
+FWRD.US,D,20110511,000000,28.9463,28.9463,28.2393,28.2393,102523.71241883,0
+FWRD.US,D,20110512,000000,27.9265,28.5223,27.6097,28.3635,137849.28462274,0
+FWRD.US,D,20110513,000000,28.435,28.566,28.1499,28.3883,192664.34155967,0
+FWRD.US,D,20110516,000000,28.1499,28.2463,28.0427,28.1777,490754.5705408,0
+FWRD.US,D,20110517,000000,29.4518,29.849,28.6971,28.989,503256.47985982,0
+FWRD.US,D,20110518,000000,28.9463,29.3515,28.8501,29.3168,118881.42606992,0
+FWRD.US,D,20110519,000000,29.7051,30.2095,29.6455,29.9752,318480.9790255,0
+FWRD.US,D,20110520,000000,29.9663,30.2641,29.9007,30.0884,240486.78808088,0
+FWRD.US,D,20110523,000000,29.5045,29.7856,29.5045,29.6882,207544.78570043,0
+FWRD.US,D,20110524,000000,29.7418,29.9473,29.5472,29.7856,157507.94541421,0
+FWRD.US,D,20110525,000000,29.6653,30.139,29.6455,30.1063,341407.35594587,0
+FWRD.US,D,20110526,000000,29.9106,30.6355,29.8123,30.6355,129969.50690051,0
+FWRD.US,D,20110527,000000,30.6445,30.858,30.6166,30.6445,157867.44453841,0
+FWRD.US,D,20110531,000000,30.982,31.4468,30.6355,31.0656,302364.9454579,0
+FWRD.US,D,20110601,000000,30.9266,31.0904,30.3465,30.3992,412263.92842466,0
+FWRD.US,D,20110602,000000,30.3804,30.5392,30.1301,30.4875,250389.62950201,0
+FWRD.US,D,20110603,000000,29.9663,30.2194,29.7149,29.8649,210241.53263206,0
+FWRD.US,D,20110606,000000,29.8123,29.9563,29.4885,29.6117,286976.97314183,0
+FWRD.US,D,20110607,000000,29.9374,30.0277,29.5213,29.7051,221747.51860703,0
+FWRD.US,D,20110608,000000,29.8302,29.8302,29.0347,29.2036,570964.16225078,0
+FWRD.US,D,20110609,000000,29.3783,29.5839,29.142,29.3336,233953.36982378,0
+FWRD.US,D,20110610,000000,29.1609,29.3515,28.7994,28.9811,250010.9973712,0
+FWRD.US,D,20110613,000000,28.998,29.2134,28.5829,28.6187,95254.176907425,0
+FWRD.US,D,20110614,000000,28.9633,29.2304,28.9365,29.0715,239732.54482031,0
+FWRD.US,D,20110615,000000,28.7716,28.9722,28.4965,28.573,97870.363811238,0
+FWRD.US,D,20110616,000000,28.5422,28.9225,28.1331,28.576,169584.90058644,0
+FWRD.US,D,20110617,000000,28.7626,28.9365,28.3356,28.3535,245946.74396714,0
+FWRD.US,D,20110620,000000,28.4866,28.7994,28.2135,28.3158,179018.47984544,0
+FWRD.US,D,20110621,000000,28.5482,28.8163,28.4627,28.7626,250141.90741644,0
+FWRD.US,D,20110622,000000,28.573,29.3168,28.5382,29.0437,169603.0265927,0
+FWRD.US,D,20110623,000000,28.6971,29.3238,28.4438,29.2304,137767.71759456,0
+FWRD.US,D,20110624,000000,29.2304,29.3605,28.6703,28.7626,190533.52882354,0
+FWRD.US,D,20110627,000000,28.7438,29.1251,28.6187,29.0159,61770.4083398,0
+FWRD.US,D,20110628,000000,29.007,29.5213,28.9811,29.4707,157530.09942186,0
+FWRD.US,D,20110629,000000,29.4885,29.7339,29.2384,29.6117,209194.25227026,0
+FWRD.US,D,20110630,000000,29.6306,29.9782,29.6306,29.9046,194258.42311039,0
+FWRD.US,D,20110701,000000,29.9473,30.7954,29.9106,30.4786,135618.77885217,0
+FWRD.US,D,20110705,000000,30.433,30.7516,30.1747,30.7099,139580.31822077,0
+FWRD.US,D,20110706,000000,30.7696,31.5829,30.4251,31.5829,119400.03124908,0
+FWRD.US,D,20110707,000000,31.8053,32.14,31.5641,31.8809,91170.790496739,0
+FWRD.US,D,20110708,000000,31.3912,31.6345,31.1658,31.5105,261451.52832357,0
+FWRD.US,D,20110711,000000,31.008,31.9533,30.6088,30.7189,188187.21801297,0
+FWRD.US,D,20110712,000000,30.6256,31.1003,30.5392,30.6088,91140.580486303,0
+FWRD.US,D,20110713,000000,30.7279,31.3814,30.3098,30.6355,157703.3034817,0
+FWRD.US,D,20110714,000000,30.7449,30.981,29.9752,30.0537,64506.428285012,0
+FWRD.US,D,20110715,000000,30.139,30.2016,29.7418,29.9196,148101.55516459,0
+FWRD.US,D,20110718,000000,29.7686,29.858,29.3238,29.5472,163001.13231194,0
+FWRD.US,D,20110719,000000,29.7488,30.1569,29.5809,30.0695,129497.22373736,0
+FWRD.US,D,20110720,000000,29.9295,30.3366,29.5939,30.3277,150672.42705274,0
+FWRD.US,D,20110721,000000,29.6882,30.011,28.5482,28.8659,519069.40632272,0
+FWRD.US,D,20110722,000000,28.9265,30.0367,28.9265,29.4518,256575.63263909,0
+FWRD.US,D,20110725,000000,29.0615,29.3873,29.0159,29.1251,110293.72710313,0
+FWRD.US,D,20110726,000000,29.2433,29.2433,28.5512,28.8768,155513.07772504,0
+FWRD.US,D,20110727,000000,28.3982,28.7259,28.2135,28.3883,184348.53268682,0
+FWRD.US,D,20110728,000000,28.3733,28.7567,28.1072,28.1429,132276.54469753,0
+FWRD.US,D,20110729,000000,27.8252,28.003,27.434,27.575,209687.68244073,0
+FWRD.US,D,20110801,000000,27.7607,27.7607,26.9841,27.2214,115749.65498799,0
+FWRD.US,D,20110802,000000,26.7338,27.3336,26.3693,26.5014,201946.87076651,0
+FWRD.US,D,20110803,000000,26.584,26.7705,25.8748,26.6634,130857.68120735,0
+FWRD.US,D,20110804,000000,26.573,26.7686,25.7458,25.7637,274701.63890107,0
+FWRD.US,D,20110805,000000,25.8511,26.0923,24.7179,25.2323,190319.03774945,0
+FWRD.US,D,20110808,000000,24.6544,25.1609,22.6892,22.707,334909.18270095,0
+FWRD.US,D,20110809,000000,23.293,23.7576,22.1053,23.6971,359177.89108505,0
+FWRD.US,D,20110810,000000,22.857,23.008,21.7596,21.8123,239917.83288433,0
+FWRD.US,D,20110811,000000,22.6633,24.291,22.3705,23.9394,378071.23161213,0
+FWRD.US,D,20110812,000000,23.85,24.284,23.5095,23.7935,162158.27302076,0
+FWRD.US,D,20110815,000000,24.0754,24.2761,23.3753,23.9215,98261.079946219,0
+FWRD.US,D,20110816,000000,23.6683,23.8401,23.1718,23.3495,143507.61957752,0
+FWRD.US,D,20110817,000000,23.4022,23.6256,22.9364,23.2175,100586.24374949,0
+FWRD.US,D,20110818,000000,22.3635,22.5164,21.5679,21.6753,161245.93070557,0
+FWRD.US,D,20110819,000000,20.9722,22.1141,20.9722,21.4598,134754.77255369,0
+FWRD.US,D,20110822,000000,21.6029,22.001,21.4856,21.5939,137700.24857126,0
+FWRD.US,D,20110823,000000,21.5482,22.703,21.285,22.6932,168289.89813904,0
+FWRD.US,D,20110824,000000,23.0764,23.0924,22.5164,22.9871,146970.69377392,0
+FWRD.US,D,20110825,000000,23.1539,23.1718,22.2165,22.3018,114295.54648563,0
+FWRD.US,D,20110826,000000,22.1519,24.2571,22.0984,24.1042,399285.70794109,0
+FWRD.US,D,20110829,000000,24.1956,25.1797,23.7557,25.0983,160904.55758764,0
+FWRD.US,D,20110830,000000,24.9305,25.6286,24.9037,25.3833,192467.97649185,0
+FWRD.US,D,20110831,000000,25.5392,25.7696,25.1659,25.2174,191159.88303993,0
+FWRD.US,D,20110901,000000,25.283,25.7378,24.7091,24.8868,197128.37410187,0
+FWRD.US,D,20110902,000000,24.0229,24.8153,23.6445,23.9702,118783.74703617,0
+FWRD.US,D,20110906,000000,23.1102,23.5035,22.719,23.4102,252190.14612404,0
+FWRD.US,D,20110907,000000,23.5809,24.5859,23.5462,24.569,216844.43391317,0
+FWRD.US,D,20110908,000000,24.3942,24.9474,24.3416,24.43,167500.4098663,0
+FWRD.US,D,20110909,000000,24.0556,24.5045,23.9384,24.4032,237713.5091228,0
+FWRD.US,D,20110912,000000,23.9692,25.1082,23.9295,25.0904,309833.86703819,0
+FWRD.US,D,20110913,000000,25.1966,25.9602,25.1172,25.5601,164963.77598997,0
+FWRD.US,D,20110914,000000,25.8698,26.6504,25.2661,26.1112,192655.27855654,0
+FWRD.US,D,20110915,000000,26.3773,26.8114,25.7915,26.0923,119800.81738755,0
+FWRD.US,D,20110916,000000,26.2671,26.286,25.4717,26.0825,239280.40166411,0
+FWRD.US,D,20110919,000000,25.4995,25.7458,25.0546,25.4995,157226.99231716,0
+FWRD.US,D,20110920,000000,25.8698,26.437,25.3655,25.7378,334179.10744873,0
+FWRD.US,D,20110921,000000,25.6385,25.6484,24.6911,24.8699,487834.26953192,0
+FWRD.US,D,20110922,000000,22.9871,23.2175,21.2751,21.8133,639489.5289242,0
+FWRD.US,D,20110923,000000,21.4319,22.5342,21.4319,22.3735,221277.24944456,0
+FWRD.US,D,20110926,000000,22.6166,23.0567,22.1421,23.004,332327.23380896,0
+FWRD.US,D,20110927,000000,23.5462,24.8938,23.1897,23.7041,349659.72379682,0
+FWRD.US,D,20110928,000000,23.7388,24.2145,22.6166,22.6504,260618.73903586,0
+FWRD.US,D,20110929,000000,22.852,23.3833,22.3912,23.1361,174790.08538467,0
+FWRD.US,D,20110930,000000,22.7626,23.2294,22.5342,22.5899,241902.63057,0
+FWRD.US,D,20111003,000000,22.4796,23.0664,21.6396,21.6396,244896.44260428,0
+FWRD.US,D,20111004,000000,21.4856,23.3138,21.3892,23.2811,290752.21744606,0
+FWRD.US,D,20111005,000000,23.1897,24.4032,23.1897,24.0844,219027.61066738,0
+FWRD.US,D,20111006,000000,24.0655,24.43,23.8302,24.3942,177769.79941406,0
+FWRD.US,D,20111007,000000,24.4032,24.5859,23.6783,23.713,264672.92243646,0
+FWRD.US,D,20111010,000000,24.1688,25.1966,23.9146,25.1629,301564.38018134,0
+FWRD.US,D,20111011,000000,24.9474,25.8968,24.9474,25.7131,237077.08490294,0
+FWRD.US,D,20111012,000000,26.4557,26.4557,25.8968,26.0407,182344.60199452,0
+FWRD.US,D,20111013,000000,25.7915,26.1719,25.7209,25.9503,205769.44408709,0
+FWRD.US,D,20111014,000000,26.7508,26.7914,26.286,26.5441,256450.76459596,0
+FWRD.US,D,20111017,000000,26.3138,26.3237,25.7637,25.9602,267283.06733818,0
+FWRD.US,D,20111018,000000,26.1719,27.3703,25.7735,27.289,372939.55783928,0
+FWRD.US,D,20111019,000000,27.2036,27.2036,25.8163,26.0825,367913.61910299,0
+FWRD.US,D,20111020,000000,24.9553,26.1469,24.1956,25.9602,454095.72987628,0
+FWRD.US,D,20111021,000000,26.5441,26.6961,25.9782,26.6257,295231.35499348,0
+FWRD.US,D,20111024,000000,26.6067,27.5124,26.4557,27.5034,284802.85939073,0
+FWRD.US,D,20111025,000000,27.3793,27.6365,27.0576,27.2532,241327.63337137,0
+FWRD.US,D,20111026,000000,27.444,28.0367,27.2036,27.8848,184888.28487328,0
+FWRD.US,D,20111027,000000,28.9305,30.2443,28.0894,29.9086,270141.94132584,0
+FWRD.US,D,20111028,000000,29.6782,30.3455,29.4498,29.4757,162215.67204059,0
+FWRD.US,D,20111031,000000,29.0119,29.6465,28.9225,29.0397,241125.22630145,0
+FWRD.US,D,20111101,000000,27.5303,28.9245,27.3158,27.4597,220160.48605877,0
+FWRD.US,D,20111102,000000,28.1599,28.6296,27.8421,28.437,328470.42247656,0
+FWRD.US,D,20111103,000000,28.9433,29.2641,28.2493,29.2036,263174.5059188,0
+FWRD.US,D,20111104,000000,28.863,29.0327,28.2761,28.863,196688.31494984,0
+FWRD.US,D,20111107,000000,28.8361,29.1718,28.437,29.1718,144205.47081861,0
+FWRD.US,D,20111108,000000,29.559,30.1698,29.559,29.9503,332627.31991264,0
+FWRD.US,D,20111109,000000,28.6316,29.3982,28.6316,28.8291,248689.81291478,0
+FWRD.US,D,20111110,000000,29.2731,29.6127,29.005,29.1499,106297.9497227,0
+FWRD.US,D,20111111,000000,29.6216,30.134,29.3168,29.9226,215276.53437151,0
+FWRD.US,D,20111114,000000,29.7796,30.1251,29.1688,29.4171,154507.08437751,0
+FWRD.US,D,20111115,000000,29.2831,29.9782,29.2831,29.7974,185167.22396965,0
+FWRD.US,D,20111116,000000,29.3783,29.996,28.7964,28.9166,186788.49452975,0
+FWRD.US,D,20111117,000000,28.9066,29.6127,28.7587,28.9345,163716.10255894,0
+FWRD.US,D,20111118,000000,29.141,29.4448,28.863,29.0149,126872.98083076,0
+FWRD.US,D,20111121,000000,28.4915,28.5263,27.434,27.5839,237159.65893146,0
+FWRD.US,D,20111122,000000,27.575,27.6881,26.861,26.8798,247358.55845487,0
+FWRD.US,D,20111123,000000,26.6484,26.7895,26.0268,26.0983,208246.6649429,0
+FWRD.US,D,20111125,000000,26.0536,26.3684,25.564,25.564,59087.759413026,0
+FWRD.US,D,20111128,000000,26.3396,27.3059,26.3396,27.2116,169179.07944623,0
+FWRD.US,D,20111129,000000,27.2116,27.3883,27.0775,27.1489,121157.24685615,0
+FWRD.US,D,20111130,000000,28.419,28.561,28.1062,28.5531,372211.49658777,0
+FWRD.US,D,20111201,000000,28.3933,28.4121,27.6782,27.7081,158920.7669023,0
+FWRD.US,D,20111202,000000,28.0992,28.3108,27.4687,27.4866,176967.2201368,0
+FWRD.US,D,20111205,000000,28.0278,28.7319,27.7617,28.44,109088.34768672,0
+FWRD.US,D,20111206,000000,28.57,29.141,28.1807,28.9613,129446.87371996,0
+FWRD.US,D,20111207,000000,28.6395,29.2731,28.3496,29.0784,102336.41035411,0
+FWRD.US,D,20111208,000000,29.3426,29.3515,27.863,27.8958,144744.21600473,0
+FWRD.US,D,20111209,000000,28.0625,28.6584,27.6624,28.44,164773.45292423,0
+FWRD.US,D,20111212,000000,27.9463,28.6484,27.6017,28.6047,166338.33146484,0
+FWRD.US,D,20111213,000000,29.0517,29.3783,28.003,28.1529,114934.99170654,0
+FWRD.US,D,20111214,000000,28.1529,28.1529,27.5839,27.6365,138253.09176225,0
+FWRD.US,D,20111215,000000,28.1906,28.9523,27.9831,28.57,157904.70355128,0
+FWRD.US,D,20111216,000000,28.9066,29.425,28.6316,28.856,344864.38814017,0
+FWRD.US,D,20111219,000000,29.1499,29.4806,27.2532,27.415,207372.58864093,0
+FWRD.US,D,20111220,000000,28.1182,29.4895,28.1182,29.1499,189298.94639704,0
+FWRD.US,D,20111221,000000,29.2134,29.6991,28.7229,29.1251,145117.81313379,0
+FWRD.US,D,20111222,000000,29.2641,29.7884,28.9345,29.1162,163766.45257633,0
+FWRD.US,D,20111223,000000,29.141,29.2036,28.7875,29.0427,61791.555347105,0
+FWRD.US,D,20111227,000000,28.8471,29.5144,28.8133,29.4171,92971.307118763,0
+FWRD.US,D,20111228,000000,29.435,29.435,28.7229,28.7786,71665.193758147,0
+FWRD.US,D,20111229,000000,28.9066,29.4806,28.8291,29.1688,67692.57738573,0
+FWRD.US,D,20111230,000000,28.9712,29.1331,28.4915,28.5094,96496.815336719,0
+FWRD.US,D,20120103,000000,29.3694,29.6385,29.2384,29.4895,129481.11173179,0
+FWRD.US,D,20120104,000000,29.2134,29.4618,28.9613,29.141,80130.038682495,0
+FWRD.US,D,20120105,000000,28.8987,29.4965,28.6941,29.141,135166.63569597,0
+FWRD.US,D,20120106,000000,29.4618,30.2324,29.0695,30.1797,146477.26360344,0
+FWRD.US,D,20120109,000000,30.3426,30.7776,30.2056,30.3058,152003.68151265,0
+FWRD.US,D,20120110,000000,30.7856,31.3932,30.7856,31.3188,142410.99619867,0
+FWRD.US,D,20120111,000000,31.133,31.3377,30.9453,31.2821,115402.23986797,0
+FWRD.US,D,20120112,000000,31.3465,31.4211,30.9633,31.141,76374.93438522,0
+FWRD.US,D,20120113,000000,30.6425,31.1241,30.3158,30.8391,84502.434193025,0
+FWRD.US,D,20120117,000000,31.0387,31.0914,30.6246,30.8749,140611.486577,0
+FWRD.US,D,20120118,000000,30.8917,31.2294,30.6613,30.8213,137276.30142479,0
+FWRD.US,D,20120119,000000,30.9086,32.1301,30.9086,31.9295,159080.87995762,0
+FWRD.US,D,20120120,000000,32.1053,32.1053,31.7487,31.8352,111143.63539674,0
+FWRD.US,D,20120123,000000,31.9781,32.4598,31.7399,31.7676,191889.95829216,0
+FWRD.US,D,20120124,000000,30.9633,31.3098,30.1797,30.6703,181302.35663446,0
+FWRD.US,D,20120125,000000,30.5532,31.1588,30.1023,31.1141,97012.399514838,0
+FWRD.US,D,20120126,000000,31.008,31.2998,30.9633,31.133,140279.17646219,0
+FWRD.US,D,20120127,000000,30.981,30.991,30.3158,30.4578,155496.96571948,0
+FWRD.US,D,20120130,000000,30.2414,30.7776,30.1162,30.5262,132706.53384608,0
+FWRD.US,D,20120131,000000,30.6992,31.143,30.134,31.135,158570.33078124,0
+FWRD.US,D,20120201,000000,31.2561,31.8441,31.0547,31.7239,259738.6207318,0
+FWRD.US,D,20120202,000000,31.8093,32.014,31.5233,31.6286,86372.433839052,0
+FWRD.US,D,20120203,000000,32.3038,32.9106,32.2254,32.7776,218726.51756337,0
+FWRD.US,D,20120206,000000,31.6098,32.8491,31.6098,32.8232,140854.17366083,0
+FWRD.US,D,20120207,000000,32.4826,32.9006,32.2214,32.5085,125214.45125779,0
+FWRD.US,D,20120208,000000,29.5571,32.0923,29.5302,31.6315,219958.07898884,0
+FWRD.US,D,20120209,000000,31.5938,32.7041,31.5849,32.3009,93967.230462824,0
+FWRD.US,D,20120210,000000,31.4815,31.5759,30.9543,30.991,245919.55495774,0
+FWRD.US,D,20120213,000000,31.4379,31.8769,31.0277,31.2651,184748.31182493,0
+FWRD.US,D,20120214,000000,31.2384,31.3744,31.0904,31.1747,206637.47838697,0
+FWRD.US,D,20120215,000000,31.3555,31.3555,30.2324,30.2781,162570.13616304,0
+FWRD.US,D,20120216,000000,30.3774,31.008,30.1102,30.9453,219908.73597179,0
+FWRD.US,D,20120217,000000,31.1251,31.1251,30.2324,30.2414,157970.15857389,0
+FWRD.US,D,20120221,000000,30.0744,30.5184,29.4806,29.7081,235703.53642841,0
+FWRD.US,D,20120222,000000,29.6822,29.7249,29.3962,29.4428,154980.37454102,0
+FWRD.US,D,20120223,000000,29.5392,29.5759,29.3078,29.435,371077.61419604,0
+FWRD.US,D,20120224,000000,29.4955,29.5472,28.7468,28.7756,160910.59958972,0
+FWRD.US,D,20120227,000000,28.3257,28.8103,28.2631,28.7468,690668.30760492,0
+FWRD.US,D,20120228,000000,28.6822,29.3684,28.4787,29.3495,309251.82083712,0
+FWRD.US,D,20120229,000000,29.7586,30.5869,29.4925,29.9473,321018.61990219,0
+FWRD.US,D,20120301,000000,29.9226,30.3525,29.7249,30.2414,348605.39443257,0
+FWRD.US,D,20120302,000000,30.3337,30.3337,29.7438,29.9404,250829.68865403,0
+FWRD.US,D,20120305,000000,29.6752,30.2056,29.6296,30.1251,162480.51313208,0
+FWRD.US,D,20120306,000000,29.7071,30.3068,29.5213,29.8947,225983.96907059,0
+FWRD.US,D,20120307,000000,29.7071,30.0487,29.7071,29.9136,91715.577684947,0
+FWRD.US,D,20120308,000000,30.2781,30.3068,29.6752,30.143,78201.633016289,0
+FWRD.US,D,20120309,000000,30.2324,30.7089,29.9782,30.4668,106885.03092553,0
+FWRD.US,D,20120312,000000,30.2611,30.5709,30.0307,30.5115,89390.413881673,0
+FWRD.US,D,20120313,000000,30.7369,31.3128,30.5809,31.2483,185349.49103262,0
+FWRD.US,D,20120314,000000,31.143,31.143,30.5631,30.9016,101606.3351019,0
+FWRD.US,D,20120315,000000,30.9276,31.431,30.6078,31.431,124728.07008976,0
+FWRD.US,D,20120316,000000,31.4757,31.6982,31.0387,31.1767,140210.70043854,0
+FWRD.US,D,20120319,000000,31.001,31.8312,30.9473,31.3585,118076.83279197,0
+FWRD.US,D,20120320,000000,31.0914,31.294,30.8659,31.2483,97279.254607028,0
+FWRD.US,D,20120321,000000,31.2841,31.6226,31.0387,31.5075,86855.794006039,0
+FWRD.US,D,20120322,000000,31.2404,31.2404,30.5372,31.0754,145883.13339819,0
+FWRD.US,D,20120323,000000,31.143,31.431,30.7369,31.3495,81062.521004639,0
+FWRD.US,D,20120326,000000,31.6614,32.0377,31.3218,31.856,107529.51114818,0
+FWRD.US,D,20120327,000000,31.8033,32.2831,31.5342,32.2462,146705.85268241,0
+FWRD.US,D,20120328,000000,32.3088,33.3287,32.2374,33.3287,314385.50861064,0
+FWRD.US,D,20120329,000000,33.0864,33.0933,32.5512,32.7399,188401.70908707,0
+FWRD.US,D,20120330,000000,32.8361,33.0427,32.5581,32.6862,183653.70244678,0
+FWRD.US,D,20120402,000000,32.7924,32.9443,32.1867,32.8282,125991.85552635,0
+FWRD.US,D,20120403,000000,32.9076,33.0864,32.5085,32.7229,110423.63014801,0
+FWRD.US,D,20120404,000000,32.3188,32.6117,32.0923,32.4995,95237.057901511,0
+FWRD.US,D,20120405,000000,32.1947,32.6028,32.1867,32.2929,38538.910314024,0
+FWRD.US,D,20120409,000000,31.7885,32.0477,31.2681,31.5601,86174.054770519,0
+FWRD.US,D,20120410,000000,31.3863,31.4231,30.5709,30.8411,128027.00322945,0
+FWRD.US,D,20120411,000000,31.2045,31.8391,31.0387,31.4985,118034.53877735,0
+FWRD.US,D,20120412,000000,31.5422,31.982,31.5422,31.8033,99930.686523018,0
+FWRD.US,D,20120413,000000,31.57,31.7439,31.1688,31.3307,100834.97283542,0
+FWRD.US,D,20120416,000000,31.3962,31.8967,30.9374,31.6515,65254.629543493,0
+FWRD.US,D,20120417,000000,31.9166,32.2571,31.8322,31.8401,155665.13477758,0
+FWRD.US,D,20120418,000000,31.7439,31.848,31.5075,31.7079,111549.45653695,0
+FWRD.US,D,20120419,000000,31.6614,31.7339,30.7369,31.0387,103925.45690309,0
+FWRD.US,D,20120420,000000,33.0427,33.0695,31.0477,31.2224,195927.02268684,0
+FWRD.US,D,20120423,000000,30.5272,30.8312,30.2611,30.5193,237819.24415932,0
+FWRD.US,D,20120424,000000,30.5272,31.0754,30.5272,30.8848,144625.38996368,0
+FWRD.US,D,20120425,000000,31.1957,31.2483,30.5889,30.7439,171960.4144071,0
+FWRD.US,D,20120426,000000,30.5372,30.6525,30.3615,30.4498,348410.03636509,0
+FWRD.US,D,20120427,000000,30.5709,30.7089,30.2244,30.5372,147568.85198056,0
+FWRD.US,D,20120430,000000,30.4408,30.5193,29.9782,30.1102,128641.27344165,0
+FWRD.US,D,20120501,000000,30.1152,30.5262,29.7309,30.012,155960.18587951,0
+FWRD.US,D,20120502,000000,29.6752,30.2244,29.6752,30.1251,279184.80444987,0
+FWRD.US,D,20120503,000000,30.012,30.2304,29.1619,29.5809,199531.07693192,0
+FWRD.US,D,20120504,000000,29.3545,29.4925,28.7974,28.9712,135276.39873388,0
+FWRD.US,D,20120507,000000,28.7845,29.2969,28.7845,29.0954,126129.81457402,0
+FWRD.US,D,20120508,000000,28.8103,29.0397,28.5055,28.7378,103529.70576638,0
+FWRD.US,D,20120509,000000,28.3923,28.5959,27.8818,27.9702,106308.01972619,0
+FWRD.US,D,20120510,000000,28.2145,28.439,27.5164,27.7835,115747.6409873,0
+FWRD.US,D,20120511,000000,27.58,28.0427,27.58,27.7924,134070.01231711,0
+FWRD.US,D,20120514,000000,27.4637,27.7676,27.3089,27.5968,201126.16548298,0
+FWRD.US,D,20120515,000000,27.5164,28.0089,27.3733,27.7388,157374.01436794,0
+FWRD.US,D,20120516,000000,27.8748,28.2562,27.8123,27.8291,98391.989991445,0
+FWRD.US,D,20120517,000000,27.9017,27.9017,27.0338,27.0795,76009.393258938,0
+FWRD.US,D,20120518,000000,27.0338,27.411,26.8908,27.3009,171874.81937753,0
+FWRD.US,D,20120521,000000,27.3635,28.2066,27.0149,28.1689,162120.00700754,0
+FWRD.US,D,20120522,000000,28.1886,28.4568,27.6237,27.8123,284020.42012043,0
+FWRD.US,D,20120523,000000,27.428,28.1331,27.1767,28.0795,77147.303652051,0
+FWRD.US,D,20120524,000000,28.0427,28.4816,27.562,28.439,114166.65044111,0
+FWRD.US,D,20120525,000000,28.3645,28.5263,27.9245,28.2562,85683.645601097,0
+FWRD.US,D,20120529,000000,28.3923,28.7597,28.2145,28.4478,63580.994965302,0
+FWRD.US,D,20120530,000000,28.0695,28.281,28.0695,28.1689,152980.4718501,0
+FWRD.US,D,20120531,000000,28.2324,28.429,27.9017,28.3476,121257.94689094,0
+FWRD.US,D,20120601,000000,27.7388,28.1419,27.6237,27.8918,204644.62469851,0
+FWRD.US,D,20120604,000000,27.9435,28.1419,27.3187,27.9802,282350.81354363,0
+FWRD.US,D,20120605,000000,27.8212,28.1331,27.5879,27.9245,178554.25268507,0
+FWRD.US,D,20120606,000000,28.1986,28.8908,28.1886,28.8808,172927.13474107,0
+FWRD.US,D,20120607,000000,29.1966,29.4389,28.6674,28.7696,122254.87723535,0
+FWRD.US,D,20120608,000000,28.6674,29.3645,28.6227,29.0347,76983.162595345,0
+FWRD.US,D,20120611,000000,29.4658,29.4658,28.3743,28.3833,139997.21636478,0
+FWRD.US,D,20120612,000000,28.5005,28.8719,28.2244,28.6772,148659.43335732,0
+FWRD.US,D,20120613,000000,28.5432,28.8143,28.0795,28.1986,135249.20972449,0
+FWRD.US,D,20120614,000000,28.1509,29.2056,28.1509,29.1529,115805.04000712,0
+FWRD.US,D,20120615,000000,29.0159,29.4012,28.7875,29.1787,164601.25586473,0
+FWRD.US,D,20120618,000000,29.0258,29.6792,29.0258,29.5085,55342.725119231,0
+FWRD.US,D,20120619,000000,29.4925,30.7179,29.4925,30.2124,155207.95661964,0
+FWRD.US,D,20120620,000000,30.151,30.1767,29.5998,29.7586,57759.525954162,0
+FWRD.US,D,20120621,000000,29.6624,29.6624,29.1102,29.3446,125024.12819204,0
+FWRD.US,D,20120622,000000,29.429,29.4658,28.6395,28.9453,153243.2989409,0
+FWRD.US,D,20120625,000000,28.57,28.6584,27.6147,27.6664,196256.3118006,0
+FWRD.US,D,20120626,000000,27.7924,27.9185,27.2483,27.6484,107634.23918436,0
+FWRD.US,D,20120627,000000,27.6664,28.1062,27.3733,27.411,122962.79847991,0
+FWRD.US,D,20120628,000000,27.3187,27.7676,27.0437,27.7577,81587.168185889,0
+FWRD.US,D,20120629,000000,28.419,28.9633,28.2324,28.8301,76802.909533072,0
+FWRD.US,D,20120702,000000,28.8301,29.2413,28.3386,29.2413,91867.634737477,0
+FWRD.US,D,20120703,000000,29.1619,29.7409,28.9255,29.7031,49973.399264292,0
+FWRD.US,D,20120705,000000,29.5432,30.0904,29.5432,29.984,38619.470341854,0
+FWRD.US,D,20120706,000000,29.571,29.8381,29.2483,29.4747,53981.260648887,0
+FWRD.US,D,20120709,000000,29.2929,29.5899,29.1698,29.5085,107017.95497145,0
+FWRD.US,D,20120710,000000,29.6177,29.6713,28.439,28.4667,73810.104499149,0
+FWRD.US,D,20120711,000000,28.5869,28.6227,27.8212,28.2066,76786.797527506,0
+FWRD.US,D,20120712,000000,28.0268,28.7507,27.6931,28.5869,99182.485264537,0
+FWRD.US,D,20120713,000000,28.6674,29.7746,28.6674,29.5263,112947.17301982,0
+FWRD.US,D,20120716,000000,29.2671,29.3923,28.8719,29.0159,72866.545173178,0
+FWRD.US,D,20120717,000000,29.1619,29.1619,28.4012,28.9712,48527.346764725,0
+FWRD.US,D,20120718,000000,28.998,29.6077,28.7319,28.9453,89300.790850711,0
+FWRD.US,D,20120719,000000,28.9453,28.9453,28.3088,28.5342,110277.61509757,0
+FWRD.US,D,20120720,000000,28.4816,30.992,28.4111,30.2761,180744.47844173,0
+FWRD.US,D,20120723,000000,29.8729,30.3238,29.7219,29.984,154215.05427661,0
+FWRD.US,D,20120724,000000,30.0724,30.0724,29.4389,29.7497,162832.96325384,0
+FWRD.US,D,20120725,000000,29.9563,29.9752,29.2671,29.563,113195.90210574,0
+FWRD.US,D,20120726,000000,30.1152,30.1589,29.4747,29.6524,135364.00776416,0
+FWRD.US,D,20120727,000000,29.6335,30.5174,29.5899,30.3942,168820.58732238,0
+FWRD.US,D,20120730,000000,30.3495,30.5968,30.012,30.5799,100171.35960616,0
+FWRD.US,D,20120731,000000,30.4478,30.6882,29.8213,29.8917,183272.04931492,0
+FWRD.US,D,20120801,000000,29.993,30.3674,28.6047,28.6047,148966.56846342,0
+FWRD.US,D,20120802,000000,28.4667,29.9752,27.9285,29.8729,529783.89002424,0
+FWRD.US,D,20120803,000000,30.1857,30.5968,30.003,30.2492,105385.60740753,0
+FWRD.US,D,20120806,000000,30.2861,30.4131,30.0625,30.1152,126151.96858166,0
+FWRD.US,D,20120807,000000,30.1589,30.5095,30.1003,30.151,100787.64381907,0
+FWRD.US,D,20120808,000000,29.9007,30.2949,29.9007,30.2124,49107.378965109,0
+FWRD.US,D,20120809,000000,30.2861,30.3764,29.984,30.003,81571.056180322,0
+FWRD.US,D,20120810,000000,30.012,30.151,29.8123,29.9106,38600.337335244,0
+FWRD.US,D,20120813,000000,29.8213,29.8213,29.4111,29.8023,41747.213422394,0
+FWRD.US,D,20120814,000000,29.9007,30.141,29.5899,29.7219,129054.14358429,0
+FWRD.US,D,20120815,000000,29.6524,30.0467,29.4845,29.7497,147996.82712841,0
+FWRD.US,D,20120816,000000,29.7309,30.3764,29.4658,30.3674,126793.42780328,0
+FWRD.US,D,20120817,000000,30.3674,31.0387,30.1321,31.001,140572.21356344,0
+FWRD.US,D,20120820,000000,30.9653,31.001,30.3416,30.7856,55340.711118536,0
+FWRD.US,D,20120821,000000,30.849,30.8749,30.0357,30.1569,156435.4900437,0
+FWRD.US,D,20120822,000000,30.1063,30.2473,29.7904,29.8123,55138.304048609,0
+FWRD.US,D,20120823,000000,29.8173,29.8957,29.3605,29.6683,77647.78282495,0
+FWRD.US,D,20120824,000000,29.5144,30.0188,29.3326,29.6395,48853.61487744,0
+FWRD.US,D,20120827,000000,29.6922,29.8173,29.3326,29.6683,85856.849660933,0
+FWRD.US,D,20120828,000000,29.7379,30.2026,29.3972,30.2026,118542.06695268,0
+FWRD.US,D,20120829,000000,30.1837,30.4021,30.1142,30.2741,82342.418446804,0
+FWRD.US,D,20120830,000000,30.1668,30.1668,29.5492,29.5769,89952.320075794,0
+FWRD.US,D,20120831,000000,29.8173,30.2374,29.5769,30.1211,111698.49258844,0
+FWRD.US,D,20120904,000000,30.2204,31.2404,30.0794,31.0764,148750.06338863,0
+FWRD.US,D,20120905,000000,30.9016,31.2324,30.4021,30.8223,147514.47396177,0
+FWRD.US,D,20120906,000000,30.8749,31.6256,30.8749,31.1777,158123.22262677,0
+FWRD.US,D,20120907,000000,31.3982,31.3982,30.9276,31.0487,86126.725754168,0
+FWRD.US,D,20120910,000000,31.01,31.6166,31.01,31.3982,72992.420216664,0
+FWRD.US,D,20120911,000000,31.5729,32.2184,31.4388,32.2184,108940.31863558,0
+FWRD.US,D,20120912,000000,32.2344,32.7934,31.9463,32.7746,123876.14779545,0
+FWRD.US,D,20120913,000000,32.7587,32.8471,31.8292,31.996,244290.22839485,0
+FWRD.US,D,20120914,000000,32.0238,32.0705,31.5362,31.6742,162655.73119261,0
+FWRD.US,D,20120917,000000,31.6455,31.7924,31.2324,31.5095,147325.15789636,0
+FWRD.US,D,20120918,000000,31.6256,31.6256,30.9753,31.4835,134567.47048897,0
+FWRD.US,D,20120919,000000,31.5729,31.8689,31.3694,31.6653,100116.98158738,0
+FWRD.US,D,20120920,000000,31.3048,31.5541,30.8848,30.9753,153566.54605258,0
+FWRD.US,D,20120921,000000,31.4161,31.4339,30.4648,30.5601,287716.11139718,0
+FWRD.US,D,20120924,000000,30.3754,31.2502,30.0884,31.1877,123495.50166395,0
+FWRD.US,D,20120925,000000,28.2264,29.3684,27.4003,27.6316,903821.07824273,0
+FWRD.US,D,20120926,000000,27.5442,27.7676,27.1311,27.5243,316044.03818361,0
+FWRD.US,D,20120927,000000,27.5154,27.8678,27.2999,27.8301,162721.18621522,0
+FWRD.US,D,20120928,000000,27.6484,27.7557,27.1936,27.2463,332494.39586672,0
+FWRD.US,D,20121001,000000,27.2642,27.7676,26.9335,27.29,201646.78466284,0
+FWRD.US,D,20121002,000000,27.3079,27.5501,26.567,26.7388,253681.51363927,0
+FWRD.US,D,20121003,000000,26.7488,27.1679,26.7011,26.998,191231.38006464,0
+FWRD.US,D,20121004,000000,27.0775,27.1846,26.7557,27.0218,176828.25408879,0
+FWRD.US,D,20121005,000000,27.0775,27.4538,26.9802,27.1222,183309.3083278,0
+FWRD.US,D,20121008,000000,26.9235,27.3267,26.7288,27.0874,131383.33538895,0
+FWRD.US,D,20121009,000000,27.0576,27.2283,26.6027,26.6644,174960.26844345,0
+FWRD.US,D,20121010,000000,26.7388,27.2214,26.7388,27.0775,170638.22295033,0
+FWRD.US,D,20121011,000000,27.2463,27.562,27.0318,27.1032,107266.68405737,0
+FWRD.US,D,20121012,000000,27.3079,27.6147,26.8968,26.9425,108312.95741884,0
+FWRD.US,D,20121015,000000,26.9425,27.4906,26.8968,27.4449,118030.51077596,0
+FWRD.US,D,20121016,000000,27.569,27.6057,27.3178,27.5343,74468.682726668,0
+FWRD.US,D,20121017,000000,27.4985,27.5968,27.3267,27.562,140971.99270155,0
+FWRD.US,D,20121018,000000,27.6147,27.6414,27.2283,27.427,126880.02983319,0
+FWRD.US,D,20121019,000000,27.5154,30.5432,27.5154,29.1569,774096.27242675,0
+FWRD.US,D,20121022,000000,29.0298,29.2621,28.6703,28.7914,180869.34648486,0
+FWRD.US,D,20121023,000000,28.573,29.4618,28.3059,29.4518,119892.4544192,0
+FWRD.US,D,20121024,000000,29.5492,29.5492,29.0944,29.3326,128794.33749454,0
+FWRD.US,D,20121025,000000,29.4806,29.4806,29.0566,29.3148,60345.502847539,0
+FWRD.US,D,20121026,000000,29.2979,29.4895,29.1132,29.3972,62186.299483477,0
+FWRD.US,D,20121031,000000,29.3228,30.0884,29.1917,29.861,147736.0140383,0
+FWRD.US,D,20121101,000000,29.8272,29.8272,29.2621,29.3773,111598.799554,0
+FWRD.US,D,20121102,000000,29.5055,29.6842,29.0109,29.1221,133141.55799637,0
+FWRD.US,D,20121105,000000,29.1737,29.3505,29.0944,29.2364,73238.128301549,0
+FWRD.US,D,20121106,000000,29.2364,30.0188,29.1917,29.9265,102385.75337116,0
+FWRD.US,D,20121107,000000,29.6226,29.6226,28.9395,29.1917,134021.67630042,0
+FWRD.US,D,20121108,000000,29.0665,29.2771,29.001,29.001,119671.92134301,0
+FWRD.US,D,20121109,000000,28.8938,29.1042,28.852,28.9672,87965.508389411,0
+FWRD.US,D,20121112,000000,28.993,29.1669,28.7388,29.0477,40825.808104076,0
+FWRD.US,D,20121113,000000,28.6614,29.1479,28.5114,28.7815,61081.620101844,0
+FWRD.US,D,20121114,000000,28.8083,28.8083,28.431,28.4498,97531.004694,0
+FWRD.US,D,20121115,000000,28.431,28.6882,28.0357,28.2264,98198.64592465,0
+FWRD.US,D,20121116,000000,27.9255,28.2919,27.8748,28.2076,117523.98960097,0
+FWRD.US,D,20121119,000000,28.3753,28.6703,28.1519,28.5809,61975.836410769,0
+FWRD.US,D,20121120,000000,28.6614,28.9682,28.1509,28.4032,51015.644624357,0
+FWRD.US,D,20121121,000000,28.3585,28.5362,28.2254,28.4677,33457.58655858,0
+FWRD.US,D,20121123,000000,28.5273,28.8351,28.3753,28.7914,24272.736385493,0
+FWRD.US,D,20121126,000000,28.7081,29.0218,28.6435,28.986,72649.033098034,0
+FWRD.US,D,20121127,000000,28.9305,29.3525,28.8948,29.2304,131822.38754064,0
+FWRD.US,D,20121128,000000,29.2552,29.6335,29.1241,29.6177,142624.48027243,0
+FWRD.US,D,20121129,000000,29.5799,30.1539,29.5799,30.1539,111113.42538632,0
+FWRD.US,D,20121130,000000,29.9782,30.2801,29.6752,29.8838,153678.3230912,0
+FWRD.US,D,20121203,000000,30.134,30.1628,29.3178,29.3436,107590.9381694,0
+FWRD.US,D,20121204,000000,29.1688,29.6177,28.9583,29.3704,105894.14258321,0
+FWRD.US,D,20121205,000000,29.2899,29.7756,29.2651,29.5432,70535.339367817,0
+FWRD.US,D,20121206,000000,29.4985,29.5899,29.1936,29.3178,44534.590385349,0
+FWRD.US,D,20121207,000000,29.5253,29.6127,29.0864,29.5532,37732.303035365,0
+FWRD.US,D,20121210,000000,29.3903,29.8302,29.3903,29.8302,37143.207831851,0
+FWRD.US,D,20121211,000000,30.0844,30.1986,29.4002,29.6872,116704.29131778,0
+FWRD.US,D,20121212,000000,29.7507,29.7507,28.9405,29.0585,84469.203181544,0
+FWRD.US,D,20121213,000000,28.7448,29.2899,26.8114,28.7914,48158.784637397,0
+FWRD.US,D,20121214,000000,28.8014,29.4836,28.7081,29.3625,93829.271415163,0
+FWRD.US,D,20121217,000000,29.2741,29.858,29.2552,29.8302,91537.33862337,0
+FWRD.US,D,20121218,000000,29.8123,30.3992,29.5899,30.1807,121330.45091599,0
+FWRD.US,D,20121219,000000,30.1251,31.1003,30.1251,30.6395,120627.56467316,0
+FWRD.US,D,20121220,000000,30.4081,30.7329,30.0934,30.434,136869.47328425,0
+FWRD.US,D,20121221,000000,30.3267,31.1957,30.1628,31.1867,403383.19235664,0
+FWRD.US,D,20121224,000000,31.1073,31.2492,30.6485,31.0556,51852.461913451,0
+FWRD.US,D,20121226,000000,31.0656,31.4618,30.8292,31.1251,108401.57344945,0
+FWRD.US,D,20121227,000000,31.1251,31.2959,30.3545,31.0189,54368.955782824,0
+FWRD.US,D,20121228,000000,30.9176,31.2959,30.7409,31.0287,69612.927049151,0
+FWRD.US,D,20121231,000000,30.9643,31.5362,30.9593,31.4698,88254.517489256,0
+FWRD.US,D,20130102,000000,31.9226,32.6712,31.9226,32.2929,189906.16760681,0
+FWRD.US,D,20130103,000000,31.7129,32.4131,31.7129,32.2374,152045.97552726,0
+FWRD.US,D,20130104,000000,32.4231,33.0765,32.141,32.9315,149829.56776157,0
+FWRD.US,D,20130107,000000,32.3098,33.0923,32.3098,33.0238,131474.97242061,0
+FWRD.US,D,20130108,000000,33.0665,33.2304,32.5889,32.9603,92491.974953167,0
+FWRD.US,D,20130109,000000,33.1281,33.5362,32.4568,33.5273,147695.73402439,0
+FWRD.US,D,20130110,000000,33.571,33.6792,33.2374,33.5362,74178.666626476,0
+FWRD.US,D,20130111,000000,33.6703,33.7746,33.0576,33.5085,106559.76981317,0
+FWRD.US,D,20130114,000000,33.3198,33.994,33.283,33.9682,68790.207764928,0
+FWRD.US,D,20130115,000000,33.7041,34.004,33.579,33.8501,51144.540668885,0
+FWRD.US,D,20130116,000000,33.6951,34.0625,33.6951,33.8868,44448.995355778,0
+FWRD.US,D,20130117,000000,33.9136,34.3099,33.8958,33.9215,72177.756935223,0
+FWRD.US,D,20130118,000000,33.8034,33.9672,33.7934,33.8401,105109.68931221,0
+FWRD.US,D,20130122,000000,33.9215,34.2929,33.6604,34.2829,269932.48525348,0
+FWRD.US,D,20130123,000000,34.1817,34.2731,33.8768,34.0198,87599.967263128,0
+FWRD.US,D,20130124,000000,33.9583,34.7011,33.9583,34.2829,169655.39061079,0
+FWRD.US,D,20130125,000000,34.3496,34.4786,34.0805,34.2284,101869.1621927,0
+FWRD.US,D,20130128,000000,34.1539,34.3247,33.8401,33.9056,162244.87505068,0
+FWRD.US,D,20130129,000000,33.9215,34.0983,33.7567,33.8868,114669.14361471,0
+FWRD.US,D,20130130,000000,33.7567,33.9215,32.9683,33.1669,180541.06437145,0
+FWRD.US,D,20130131,000000,33.2204,33.5531,33.0238,33.3555,111958.2986782,0
+FWRD.US,D,20130201,000000,33.571,33.8123,33.2641,33.6167,86362.363835573,0
+FWRD.US,D,20130204,000000,33.5085,33.8311,33.1569,33.3803,56332.606461205,0
+FWRD.US,D,20130205,000000,33.6257,33.9771,33.5173,33.8311,38061.592149124,0
+FWRD.US,D,20130206,000000,33.4826,33.6951,33.3198,33.5889,40512.630995884,0
+FWRD.US,D,20130207,000000,33.561,33.561,33.2204,33.3803,35264.145182691,0
+FWRD.US,D,20130208,000000,33.5085,33.5442,33.3198,33.3893,79812.83357291,0
+FWRD.US,D,20130211,000000,33.3287,33.4985,33.0417,33.4826,82141.018377227,0
+FWRD.US,D,20130212,000000,33.4528,34.7547,33.0665,33.579,119329.54122473,0
+FWRD.US,D,20130213,000000,33.5531,34.0388,32.8977,33.1569,180347.72030465,0
+FWRD.US,D,20130214,000000,33.0665,33.8401,33.0665,33.8034,94851.376768269,0
+FWRD.US,D,20130215,000000,33.9583,34.0099,33.6604,33.7656,107611.07817636,0
+FWRD.US,D,20130219,000000,33.8212,34.0565,33.6345,34.0565,166906.27966105,0
+FWRD.US,D,20130220,000000,34.0805,34.1897,33.1857,33.2741,149301.89957928,0
+FWRD.US,D,20130221,000000,33.1947,33.7567,32.9046,33.0138,113438.58918959,0
+FWRD.US,D,20130222,000000,33.2472,33.9493,33.0765,33.8958,90421.58223791,0
+FWRD.US,D,20130225,000000,33.9682,34.4786,33.2691,33.2929,160897.50858521,0
+FWRD.US,D,20130226,000000,33.424,33.6345,33.2562,33.3466,62697.855660205,0
+FWRD.US,D,20130227,000000,33.3466,34.0198,33.1767,33.6951,64611.156321191,0
+FWRD.US,D,20130228,000000,33.6703,34.144,33.4826,33.9056,85730.974617448,0
+FWRD.US,D,20130301,000000,33.561,33.6703,33.0238,33.5273,114146.51043416,0
+FWRD.US,D,20130304,000000,33.3704,34.0983,33.2562,34.0198,102524.71941917,0
+FWRD.US,D,20130305,000000,34.6405,35.576,34.3247,35.2909,121674.84503497,0
+FWRD.US,D,20130306,000000,34.7726,34.7726,33.3148,34.0864,824383.85579958,0
+FWRD.US,D,20130307,000000,34.1966,34.6385,34.1242,34.4499,130667.3581416,0
+FWRD.US,D,20130308,000000,34.6554,34.7994,34.2801,34.6385,107855.7792609,0
+FWRD.US,D,20130311,000000,34.5143,34.6753,33.9186,34.0775,84320.167130056,0
+FWRD.US,D,20130312,000000,33.9275,34.1966,33.6822,34.0775,127359.36199879,0
+FWRD.US,D,20130313,000000,33.9374,34.1242,33.6305,34.0158,172899.94573167,0
+FWRD.US,D,20130314,000000,34.0158,34.1966,33.8361,34.1242,124166.16389564,0
+FWRD.US,D,20130315,000000,34.1042,34.1708,33.7447,34.1609,374169.10526406,0
+FWRD.US,D,20130318,000000,34.0695,34.3843,34.0158,34.1877,114155.57343728,0
+FWRD.US,D,20130319,000000,34.2055,34.2155,33.6654,33.9732,67902.03345809,0
+FWRD.US,D,20130320,000000,33.8561,33.9831,33.3754,33.4856,113067.00606122,0
+FWRD.US,D,20130321,000000,33.4677,33.4677,32.9076,33.2344,120343.59057505,0
+FWRD.US,D,20130322,000000,33.3426,33.7617,33.141,33.5133,92219.07785889,0
+FWRD.US,D,20130325,000000,33.5133,33.8729,33.0794,33.7806,107765.14922958,0
+FWRD.US,D,20130326,000000,33.9911,34.0775,33.3664,33.8173,57755.49795277,0
+FWRD.US,D,20130327,000000,33.7617,33.8561,33.2781,33.719,61496.504245174,0
+FWRD.US,D,20130328,000000,33.8173,33.9374,33.3436,33.6027,77298.353704234,0
+FWRD.US,D,20130401,000000,33.6484,33.6484,32.855,33.2879,173270.5218597,0
+FWRD.US,D,20130402,000000,33.4111,33.4478,32.8719,32.998,99251.96828854,0
+FWRD.US,D,20130403,000000,32.9453,33.3933,32.8629,32.9166,114477.81354861,0
+FWRD.US,D,20130404,000000,32.8401,33.2344,32.8401,33.2244,96143.358214611,0
+FWRD.US,D,20130405,000000,32.8918,33.4766,32.8918,33.2879,113699.40227969,0
+FWRD.US,D,20130408,000000,33.4856,34.2055,33.4628,34.2055,86326.11182305,0
+FWRD.US,D,20130409,000000,34.2701,34.2701,33.9017,34.0158,104581.01412957,0
+FWRD.US,D,20130410,000000,34.0775,34.7904,34.0437,34.3237,131604.87546549,0
+FWRD.US,D,20130411,000000,34.2432,34.4499,34.0893,34.2432,97483.675677649,0
+FWRD.US,D,20130412,000000,34.2254,34.3069,33.8361,34.1242,137740.52858518,0
+FWRD.US,D,20130415,000000,34.0158,34.2612,33.2145,33.3426,153449.73401223,0
+FWRD.US,D,20130416,000000,33.5035,33.9732,33.3506,33.8729,79152.241344695,0
+FWRD.US,D,20130417,000000,33.566,33.7904,32.9791,32.9791,140623.57058117,0
+FWRD.US,D,20130418,000000,32.989,33.4955,32.8918,33.2145,156074.98391916,0
+FWRD.US,D,20130419,000000,33.2502,33.7527,32.4418,32.9791,325983.13161727,0
+FWRD.US,D,20130422,000000,32.9166,33.1132,32.7816,32.9355,234729.767092,0
+FWRD.US,D,20130423,000000,33.1222,33.4856,32.8918,33.4856,83436.020824611,0
+FWRD.US,D,20130424,000000,33.4955,33.5938,33.0367,33.2681,79975.967629268,0
+FWRD.US,D,20130425,000000,33.4111,33.7369,33.1132,33.1509,99717.202449264,0
+FWRD.US,D,20130426,000000,33.131,33.1986,32.711,32.8818,59677.861616889,0
+FWRD.US,D,20130429,000000,33.0705,33.2781,32.855,32.9791,47560.626430752,0
+FWRD.US,D,20130430,000000,32.8918,33.2502,32.5322,33.2413,74568.375761109,0
+FWRD.US,D,20130501,000000,33.0517,33.2681,32.3784,32.3784,178037.6615066,0
+FWRD.US,D,20130502,000000,32.8451,33.008,32.5918,32.8361,59814.813664201,0
+FWRD.US,D,20130503,000000,33.2145,33.71,33.0953,33.4766,123189.37355819,0
+FWRD.US,D,20130506,000000,33.6027,33.8461,33.4578,33.5392,89379.336877847,0
+FWRD.US,D,20130507,000000,33.5313,34.5143,33.3585,34.5045,175417.44660139,0
+FWRD.US,D,20130508,000000,34.3566,34.6991,34.2344,34.6037,107530.51814853,0
+FWRD.US,D,20130509,000000,34.6554,34.6554,33.9732,34.1787,49500.109100785,0
+FWRD.US,D,20130510,000000,34.141,34.6286,34.0993,34.1877,87407.630196682,0
+FWRD.US,D,20130513,000000,34.0348,34.1509,33.576,33.7994,153667.24608737,0
+FWRD.US,D,20130514,000000,33.7904,34.3396,33.7904,34.3296,286713.13905068,0
+FWRD.US,D,20130515,000000,34.2254,34.6832,34.2055,34.4766,130924.14323032,0
+FWRD.US,D,20130516,000000,34.3237,34.6753,34.2254,34.3753,121762.45406522,0
+FWRD.US,D,20130517,000000,34.587,35.0665,34.1708,35.0665,192865.74162925,0
+FWRD.US,D,20130520,000000,34.9563,35.1599,34.9563,35.0855,150803.33709797,0
+FWRD.US,D,20130521,000000,35.0168,35.4042,34.9295,35.3783,87151.852108318,0
+FWRD.US,D,20130522,000000,35.3426,35.8291,35,35.2442,156996.38923749,0
+FWRD.US,D,20130523,000000,34.9553,35.421,34.9205,35.3783,129362.28569073,0
+FWRD.US,D,20130524,000000,35.2989,35.3693,34.9464,35.0585,73706.383463316,0
+FWRD.US,D,20130528,000000,35.4866,35.8034,35.1599,35.7934,300160.62169638,0
+FWRD.US,D,20130529,000000,35.5213,35.7746,35.1142,35.1688,24628.207508297,0
+FWRD.US,D,20130530,000000,35.1688,35.2909,34.6743,35.2632,47677.438471107,0
+FWRD.US,D,20130531,000000,35.0109,35.5273,34.569,35.0278,154518.16138133,0
+FWRD.US,D,20130603,000000,35.2065,35.2819,34.7338,34.9731,191007.82598741,0
+FWRD.US,D,20130604,000000,35.2353,35.3863,34.3913,34.6822,122715.07639433,0
+FWRD.US,D,20130605,000000,34.557,34.9017,34.2224,34.3138,90750.87135167,0
+FWRD.US,D,20130606,000000,34.4101,34.6097,34.1112,34.5035,99592.334406126,0
+FWRD.US,D,20130607,000000,34.7716,35.1788,34.3634,34.9821,133077.1099741,0
+FWRD.US,D,20130610,000000,35.0338,35.1242,34.7854,35.0496,78190.556012462,0
+FWRD.US,D,20130611,000000,34.6822,35.1876,34.0228,34.7994,58939.730361887,0
+FWRD.US,D,20130612,000000,35.0665,35.4667,34.557,34.7437,66312.986909123,0
+FWRD.US,D,20130613,000000,34.6644,35.2353,34.6644,35.1788,70956.265513235,0
+FWRD.US,D,20130614,000000,35.1429,35.3426,34.4489,34.585,38714.128374556,0
+FWRD.US,D,20130617,000000,34.9106,34.9106,34.2036,34.575,41363.546289849,0
+FWRD.US,D,20130618,000000,34.6991,35.3169,34.585,35.2542,44615.150413179,0
+FWRD.US,D,20130619,000000,35.1519,35.6237,34.8738,35.2353,54747.587913628,0
+FWRD.US,D,20130620,000000,34.7814,34.9731,34.2879,34.7437,71972.328864253,0
+FWRD.US,D,20130621,000000,34.8738,35.1599,34.566,34.7627,238023.66522994,0
+FWRD.US,D,20130624,000000,34.429,34.429,33.7726,34.1012,117032.5734312,0
+FWRD.US,D,20130625,000000,34.4389,34.5482,33.857,34.3634,68715.689739184,0
+FWRD.US,D,20130626,000000,34.6743,35.0079,34.138,34.3546,51814.19590023,0
+FWRD.US,D,20130627,000000,34.566,35.0079,34.4002,34.9553,51206.974690455,0
+FWRD.US,D,20130628,000000,34.7904,35.2632,34.557,34.585,182633.61109437,0
+FWRD.US,D,20130701,000000,34.6911,35.2442,34.5293,35.0496,98046.588872118,0
+FWRD.US,D,20130702,000000,34.9384,35.1688,34.6375,34.8828,99479.550367164,0
+FWRD.US,D,20130703,000000,34.7994,35.2722,34.7338,35.0408,19548.897753551,0
+FWRD.US,D,20130705,000000,35.3169,35.8928,35.1876,35.8551,47853.663531988,0
+FWRD.US,D,20130708,000000,35.8193,35.8461,35.2542,35.568,76804.923533768,0
+FWRD.US,D,20130709,000000,35.6326,36.6614,35.577,36.6256,91550.429627893,0
+FWRD.US,D,20130710,000000,36.6256,36.8411,36.5065,36.6862,71062.000549763,0
+FWRD.US,D,20130711,000000,37.0675,37.8888,36.2829,36.9861,80652.671863048,0
+FWRD.US,D,20130712,000000,36.8411,36.8411,35.9027,36.0001,92736.676037705,0
+FWRD.US,D,20130715,000000,36.1261,36.4072,35.9672,36.0715,119113.03614993,0
+FWRD.US,D,20130716,000000,36.1817,36.3187,35.6951,35.9325,106497.33579159,0
+FWRD.US,D,20130717,000000,36.1648,36.3595,35.6574,35.8828,108679.50554547,0
+FWRD.US,D,20130718,000000,36.0545,36.4716,35.4568,36.3595,195256.36045515,0
+FWRD.US,D,20130719,000000,33.002,35.3079,33.002,34.0128,411859.11428481,0
+FWRD.US,D,20130722,000000,34.1301,34.1301,33.716,33.8609,98337.611972657,0
+FWRD.US,D,20130723,000000,34.0665,34.0665,33.4727,33.6524,171860.72137265,0
+FWRD.US,D,20130724,000000,33.8054,34.3049,33.5531,33.6713,108420.70645606,0
+FWRD.US,D,20130725,000000,33.58,33.9166,33.424,33.8531,85747.086623015,0
+FWRD.US,D,20130726,000000,33.5531,33.7577,33.3456,33.4727,123517.6556716,0
+FWRD.US,D,20130729,000000,33.424,33.424,32.7944,33.1559,184295.16166838,0
+FWRD.US,D,20130730,000000,33.2095,33.2095,32.7041,33.1082,162657.74519331,0
+FWRD.US,D,20130731,000000,33.1261,33.3982,32.9831,33.0397,95934.909142597,0
+FWRD.US,D,20130801,000000,33.3555,33.562,33.146,33.3982,159612.5761413,0
+FWRD.US,D,20130802,000000,33.2462,33.424,32.993,33.283,111512.19752408,0
+FWRD.US,D,20130805,000000,33.3376,33.3624,32.8481,33.2006,153485.98602474,0
+FWRD.US,D,20130806,000000,33.2294,33.5531,33.0645,33.2552,98664.887085722,0
+FWRD.US,D,20130807,000000,33.0745,33.1172,32.7329,33.0745,131779.08652567,0
+FWRD.US,D,20130808,000000,33.2631,33.5183,32.9394,33.1659,68044.020507143,0
+FWRD.US,D,20130809,000000,33.1659,33.6792,33.1172,33.5095,99974.994538324,0
+FWRD.US,D,20130812,000000,33.1757,33.9801,33.1757,33.8054,157840.25552901,0
+FWRD.US,D,20130813,000000,33.7239,33.8609,33.4628,33.4995,38008.221130686,0
+FWRD.US,D,20130814,000000,33.3982,33.6177,33.3982,33.5095,84059.354039954,0
+FWRD.US,D,20130815,000000,33.0993,33.1261,32.8958,33.0218,124979.82017673,0
+FWRD.US,D,20130816,000000,32.8381,33.2631,32.8252,32.993,83270.872767557,0
+FWRD.US,D,20130819,000000,32.9016,33.1172,32.565,32.8381,65046.18047148,0
+FWRD.US,D,20130820,000000,32.8381,33.5898,32.8381,33.4995,86467.091871755,0
+FWRD.US,D,20130821,000000,33.3376,33.4061,33,33.2184,85484.259532215,0
+FWRD.US,D,20130822,000000,33.4061,33.9454,33.4061,33.8898,48853.61487744,0
+FWRD.US,D,20130823,000000,33.8709,34.0526,33.6892,33.9901,58358.691161155,0
+FWRD.US,D,20130826,000000,34.0248,34.2205,33.7587,33.8898,50945.154600004,0
+FWRD.US,D,20130827,000000,33.424,33.7776,32.9186,33.0635,88087.355431506,0
+FWRD.US,D,20130828,000000,33.01,33.5183,32.9186,33.4061,72943.077199618,0
+FWRD.US,D,20130829,000000,33.3973,33.9623,33.3247,33.8153,70109.378220661,0
+FWRD.US,D,20130830,000000,33.6802,33.7686,33.1549,33.3614,137953.00565857,0
+FWRD.US,D,20130903,000000,33.7874,34.3396,33.5362,33.6445,104518.58010799,0
+FWRD.US,D,20130904,000000,33.7329,34.4776,33.4061,34.3396,105553.77646562,0
+FWRD.US,D,20130905,000000,34.3158,34.4687,34.0248,34.0755,63003.983765963,0
+FWRD.US,D,20130906,000000,34.1232,34.3237,33.3456,34.0148,50474.88543754,0
+FWRD.US,D,20130909,000000,34.2801,34.6852,34.005,34.4965,142470.4092192,0
+FWRD.US,D,20130910,000000,34.579,35.1192,34.3476,35.0715,73924.902538809,0
+FWRD.US,D,20130911,000000,34.9335,35.2205,34.7934,35.0625,196763.83997593,0
+FWRD.US,D,20130912,000000,35.0545,35.0545,34.3476,34.4032,97517.913689478,0
+FWRD.US,D,20130913,000000,34.4032,35.0545,34.2155,34.4866,76758.601517766,0
+FWRD.US,D,20130916,000000,34.7667,34.9145,34.5153,34.56,84612.197230944,0
+FWRD.US,D,20130917,000000,34.8401,34.8401,34.0675,34.5501,106438.92977142,0
+FWRD.US,D,20130918,000000,34.6484,35.3296,34.3664,35.1469,70345.016302067,0
+FWRD.US,D,20130919,000000,35.1469,35.5006,35.0278,35.278,28467.899834795,0
+FWRD.US,D,20130920,000000,35.3039,36.2363,35.3039,35.9097,177260.25723803,0
+FWRD.US,D,20130923,000000,35.7804,36.0515,35.4449,35.8898,72124.385916785,0
+FWRD.US,D,20130924,000000,35.9642,36.2989,35.7717,36.0168,149801.37175183,0
+FWRD.US,D,20130925,000000,36.1429,36.3585,35.4926,36.1429,142073.65108213,0
+FWRD.US,D,20130926,000000,36.2175,36.563,35.8361,36.3863,162058.57998631,0
+FWRD.US,D,20130927,000000,36.0982,36.4519,35.9195,36.3526,40295.118920739,0
+FWRD.US,D,20130930,000000,35.9821,36.9245,35.7447,36.5353,176297.56490545,0
+FWRD.US,D,20131001,000000,36.6345,37.2324,36.1986,37.2055,149892.00178313,0
+FWRD.US,D,20131002,000000,36.8311,37.0496,36.6862,36.7766,97290.331610854,0
+FWRD.US,D,20131003,000000,36.6862,36.7766,35.8183,35.9295,68222.259568718,0
+FWRD.US,D,20131004,000000,35.8431,36.5442,35.719,36.0168,73413.346362082,0
+FWRD.US,D,20131007,000000,35.6296,36.1629,35.5463,35.719,93822.222412728,0
+FWRD.US,D,20131008,000000,35.6117,35.8261,34.9335,34.9682,127395.61401132,0
+FWRD.US,D,20131009,000000,35.1926,35.2682,34.6574,34.858,118673.98399826,0
+FWRD.US,D,20131010,000000,35.3833,35.3833,34.9682,35.278,156315.65700232,0
+FWRD.US,D,20131011,000000,35.0904,36.1429,35.0904,36.1341,50781.013543298,0
+FWRD.US,D,20131014,000000,35.862,36.4786,35.5373,36.2632,68551.548682478,0
+FWRD.US,D,20131015,000000,36.2632,36.3446,35.8183,35.8361,67228.350225353,0
+FWRD.US,D,20131016,000000,36.1728,36.563,35.8708,36.1341,79290.200392355,0
+FWRD.US,D,20131017,000000,35.8997,36.0605,35.556,35.8361,224538.92357138,0
+FWRD.US,D,20131018,000000,35.9195,36.8888,35.6823,36.8144,115459.6388878,0
+FWRD.US,D,20131021,000000,36.7507,37.6087,36.5898,37.3754,127721.88212403,0
+FWRD.US,D,20131022,000000,37.4568,37.7398,36.4786,37.2402,203673.87636314,0
+FWRD.US,D,20131023,000000,37.1758,38.3535,37.1758,37.5511,125516.55136215,0
+FWRD.US,D,20131024,000000,36.9523,37.9533,36.9523,37.8679,187446.06575692,0
+FWRD.US,D,20131025,000000,37.9354,38.0456,37.5412,37.6266,101340.48701006,0
+FWRD.US,D,20131028,000000,37.8302,37.8391,37.3565,37.576,73963.168552028,0
+FWRD.US,D,20131029,000000,37.7676,37.9721,37.584,37.6544,93503.003302448,0
+FWRD.US,D,20131030,000000,37.7577,37.9007,37.1042,37.2324,90962.341424726,0
+FWRD.US,D,20131031,000000,37.3565,37.4041,36.4052,36.6693,80164.276694322,0
+FWRD.US,D,20131101,000000,36.6067,37.1499,36.2989,36.6425,120988.0707977,0
+FWRD.US,D,20131104,000000,36.8064,37.2055,36.3247,37.0408,93173.714188689,0
+FWRD.US,D,20131105,000000,37.3029,37.3029,36.5531,36.581,63689.751002875,0
+FWRD.US,D,20131106,000000,36.8689,37.1311,35.8997,36.1986,72180.777936266,0
+FWRD.US,D,20131107,000000,36.2809,36.6246,35.582,36.0515,151340.0682834,0
+FWRD.US,D,20131108,000000,36.422,37.1678,36.1251,37.141,124079.56186571,0
+FWRD.US,D,20131111,000000,36.9682,37.6008,36.9682,37.423,106748.07887823,0
+FWRD.US,D,20131112,000000,37.2672,37.8222,37.0408,37.7954,114550.31757366,0
+FWRD.US,D,20131113,000000,37.5511,38.0913,37.2672,38.0815,119045.56712664,0
+FWRD.US,D,20131114,000000,37.9721,38.2354,37.8302,37.9901,42498.435681919,0
+FWRD.US,D,20131115,000000,38.0456,38.4001,37.423,38.3167,74954.05689435,0
+FWRD.US,D,20131118,000000,38.5084,38.9046,38.1757,38.6982,126619.21674309,0
+FWRD.US,D,20131119,000000,38.6982,38.8976,38.1917,38.3456,249041.25603619,0
+FWRD.US,D,20131120,000000,38.5442,38.5621,37.7934,38.0278,65541.624642641,0
+FWRD.US,D,20131121,000000,38.2095,38.8898,38.2095,38.7169,52530.173147579,0
+FWRD.US,D,20131122,000000,38.7169,38.7169,38.0447,38.2284,82707.959573088,0
+FWRD.US,D,20131125,000000,38.4191,38.9613,38.1996,38.8192,96365.905291494,0
+FWRD.US,D,20131126,000000,38.7557,39.9782,38.6822,39.128,53961.120641929,0
+FWRD.US,D,20131127,000000,39.1599,39.6335,39.0735,39.3267,77531.977784944,0
+FWRD.US,D,20131129,000000,39.6058,39.7825,38.9712,39.2224,91610.849648766,0
+FWRD.US,D,20131202,000000,39.1093,39.5779,38.4468,38.4737,102202.47930786,0
+FWRD.US,D,20131203,000000,38.3357,38.5888,38.1003,38.1847,80834.938926016,0
+FWRD.US,D,20131204,000000,37.9354,38.4658,37.5015,37.9434,120360.70958097,0
+FWRD.US,D,20131205,000000,37.8908,38.9523,37.8908,38.6265,99233.842282278,0
+FWRD.US,D,20131206,000000,39.0636,39.128,38.5621,38.6535,120371.78658479,0
+FWRD.US,D,20131209,000000,38.7656,39.1867,37.5015,39.1182,142618.43827033,0
+FWRD.US,D,20131210,000000,39.1093,39.291,38.5442,38.5888,123348.47961316,0
+FWRD.US,D,20131211,000000,38.7259,38.7458,37.5908,37.9186,120263.03054722,0
+FWRD.US,D,20131212,000000,37.8818,38.3535,37.6613,38.0178,117292.37952095,0
+FWRD.US,D,20131213,000000,38.1658,38.5541,37.9434,38.1658,211562.7170885,0
+FWRD.US,D,20131216,000000,38.2095,38.6445,38.0447,38.5541,148125.72317294,0
+FWRD.US,D,20131217,000000,38.4369,38.6902,38.28,38.3814,157805.01051683,0
+FWRD.US,D,20131218,000000,38.5442,39.1777,38.2721,39.138,114756.75264497,0
+FWRD.US,D,20131219,000000,38.991,39.2621,38.6623,38.7259,74997.357909309,0
+FWRD.US,D,20131220,000000,38.8898,39.9493,38.8809,39.7179,327242.88905249,0
+FWRD.US,D,20131223,000000,39.7547,39.9226,38.8272,39.9226,120701.07569855,0
+FWRD.US,D,20131224,000000,39.0735,40.2344,39.0735,40.0526,67551.597337025,0
+FWRD.US,D,20131226,000000,40.0913,40.3714,39.9046,40.0913,134801.09456969,0
+FWRD.US,D,20131227,000000,40.2433,40.4687,39.9126,40.2086,104182.2419918,0
+FWRD.US,D,20131230,000000,40.0813,40.2164,39.5481,39.6148,90525.303273743,0
+FWRD.US,D,20131231,000000,39.6991,40.0446,39.5154,39.8679,127385.54400784,0
+FWRD.US,D,20140102,000000,39.8372,39.8769,38.8898,39.2224,132149.66265369,0
+FWRD.US,D,20140103,000000,39.2522,39.6672,39.1867,39.5878,97589.410714178,0
+FWRD.US,D,20140106,000000,39.8679,39.8679,38.7458,38.7835,197131.39510291,0
+FWRD.US,D,20140107,000000,39.0268,39.5481,38.6167,38.9166,158696.20582472,0
+FWRD.US,D,20140108,000000,38.9712,39.0993,38.4558,38.7458,134251.27237975,0
+FWRD.US,D,20140109,000000,38.9712,39.7179,38.5084,39.5968,177532.14733196,0
+FWRD.US,D,20140110,000000,39.6058,40.3893,39.3456,40.3247,164315.26776594,0
+FWRD.US,D,20140113,000000,40.1986,40.5948,39.5074,39.8073,148346.25624912,0
+FWRD.US,D,20140114,000000,40.0983,40.7975,39.7001,39.8272,105284.90737274,0
+FWRD.US,D,20140115,000000,40.0456,40.6235,40.0456,40.5154,96872.426466481,0
+FWRD.US,D,20140116,000000,40.3157,40.7696,40.2523,40.5789,121144.15585163,0
+FWRD.US,D,20140117,000000,40.3971,40.4418,39.7001,40.0079,97687.089747923,0
+FWRD.US,D,20140121,000000,40.0526,40.3893,39.6335,40.1619,126538.65671526,0
+FWRD.US,D,20140122,000000,40.153,40.6614,40.0716,40.3347,185681.80114743,0
+FWRD.US,D,20140123,000000,40.144,40.8599,39.9325,40.5254,138641.79389653,0
+FWRD.US,D,20140124,000000,40.6235,41.4231,40.2671,40.8412,310802.60137286,0
+FWRD.US,D,20140127,000000,41.5581,42.3684,40.0079,40.0913,247912.4086462,0
+FWRD.US,D,20140128,000000,40.0079,40.9782,40.0079,40.6782,200993.24143706,0
+FWRD.US,D,20140129,000000,40.4508,40.8799,40.0616,40.3157,128853.75051506,0
+FWRD.US,D,20140130,000000,40.8142,41.5044,40.5154,40.9782,125772.32945051,0
+FWRD.US,D,20140131,000000,41.576,41.576,40.2671,40.4418,135020.62064552,0
+FWRD.US,D,20140203,000000,40.432,40.9732,38.8192,39.1967,159775.71019766,0
+FWRD.US,D,20140204,000000,39.5234,40.144,38.5084,38.6902,179045.66885484,0
+FWRD.US,D,20140205,000000,38.1996,38.7259,37.8739,38.4895,117662.95564898,0
+FWRD.US,D,20140206,000000,38.4826,39.001,38.4369,38.572,92504.058957343,0
+FWRD.US,D,20140207,000000,38.5263,39.149,38.5164,38.8898,123391.78062811,0
+FWRD.US,D,20140210,000000,38.3456,38.9334,38.2443,38.9166,141577.19991062,0
+FWRD.US,D,20140211,000000,38.2721,39.0357,37.5561,38.6902,285614.50167114,0
+FWRD.US,D,20140212,000000,38.9712,40.286,38.8421,40.286,164102.79069252,0
+FWRD.US,D,20140213,000000,40.5254,41.3962,40.4418,41.0357,296436.73440989,0
+FWRD.US,D,20140214,000000,40.8599,41.0873,40.7259,41.0725,154308.70530897,0
+FWRD.US,D,20140218,000000,40.9315,41.1053,40.5828,40.9216,163647.62653529,0
+FWRD.US,D,20140219,000000,40.6702,40.9692,40.1073,40.1807,230411.74960027,0
+FWRD.US,D,20140220,000000,39.9493,40.5074,39.8769,40.1619,168927.32935926,0
+FWRD.US,D,20140221,000000,40.3714,40.4071,39.998,40.153,151603.90237454,0
+FWRD.US,D,20140224,000000,40.1163,40.3247,40.1163,40.144,156807.07317208,0
+FWRD.US,D,20140225,000000,40.2433,40.2433,39.3177,39.4885,98878.371159474,0
+FWRD.US,D,20140226,000000,39.4458,39.6802,39.1599,39.3367,135750.69589774,0
+FWRD.US,D,20140227,000000,39.1777,39.3902,39.0357,39.2721,146848.84673182,0
+FWRD.US,D,20140228,000000,39.4995,39.7995,39.1687,39.282,144374.64687705,0
+FWRD.US,D,20140303,000000,38.6902,39.2721,38.6822,39.0913,174592.71331649,0
+FWRD.US,D,20140304,000000,39.6624,40.5541,39.6624,40.2086,243658.83917673,0
+FWRD.US,D,20140305,000000,40.2086,40.2671,39.9493,40.2164,102780.49750754,0
+FWRD.US,D,20140306,000000,40.3514,40.7805,40.0656,40.7348,147339.25590124,0
+FWRD.US,D,20140307,000000,40.8162,41.0456,40.6435,40.9076,95015.517824975,0
+FWRD.US,D,20140310,000000,40.7189,40.9801,40.5551,40.9712,154689.35144048,0
+FWRD.US,D,20140311,000000,40.8986,41.0715,40.709,40.8719,87424.749202596,0
+FWRD.US,D,20140312,000000,40.4885,41.0278,40.4885,40.9236,107279.77506191,0
+FWRD.US,D,20140313,000000,40.999,41.126,40.4747,40.7616,124675.70607167,0
+FWRD.US,D,20140314,000000,40.5084,41.0506,40.3157,40.4071,85078.438392016,0
+FWRD.US,D,20140317,000000,40.7438,41.0745,40.2433,40.3157,84451.077175281,0
+FWRD.US,D,20140318,000000,40.433,40.7905,40.3157,40.5164,135349.90975928,0
+FWRD.US,D,20140319,000000,40.4697,41.2065,40.3951,41.0556,171026.92508461,0
+FWRD.US,D,20140320,000000,40.8719,41.3387,40.5958,40.7527,179396.10497591,0
+FWRD.US,D,20140321,000000,40.9801,41.3466,40.8619,41.1966,233064.18851659,0
+FWRD.US,D,20140324,000000,41.6157,41.6912,40.9712,41.3088,151308.85127262,0
+FWRD.US,D,20140325,000000,41.4638,41.6633,41.0833,41.3634,158561.2677781,0
+FWRD.US,D,20140326,000000,41.718,41.718,40.9712,40.9712,150801.32309728,0
+FWRD.US,D,20140327,000000,40.9146,41.1877,40.7438,41.0179,124679.73407306,0
+FWRD.US,D,20140328,000000,40.9236,41.5402,40.9236,41.0278,101580.15309286,0
+FWRD.US,D,20140331,000000,41.154,42.2205,41.0903,41.9821,124797.55311377,0
+FWRD.US,D,20140401,000000,42.4289,42.7388,41.9911,42.6743,116846.27836685,0
+FWRD.US,D,20140402,000000,42.6941,42.8798,42.3197,42.721,82714.001575175,0
+FWRD.US,D,20140403,000000,42.7299,42.854,42.134,42.3485,90867.683392026,0
+FWRD.US,D,20140404,000000,42.6573,42.6573,41.1877,41.4359,125214.45125779,0
+FWRD.US,D,20140407,000000,41.2443,41.3287,40.9712,41.0556,135989.35498018,0
+FWRD.US,D,20140408,000000,40.9801,41.7279,40.9712,41.5988,126440.97768151,0
+FWRD.US,D,20140409,000000,41.6812,42.0456,41.29,42.0089,77340.647718845,0
+FWRD.US,D,20140410,000000,41.8927,41.9732,40.999,41.1628,131308.81736321,0
+FWRD.US,D,20140411,000000,40.9801,41.427,40.8887,41.0079,137231.99340949,0
+FWRD.US,D,20140414,000000,40.126,41.4737,40.126,41.0903,148949.44945752,0
+FWRD.US,D,20140415,000000,41.1787,41.4985,40.8719,41.2165,226245.78916105,0
+FWRD.US,D,20140416,000000,41.4091,41.9275,41.144,41.7637,87222.34213267,0
+FWRD.US,D,20140417,000000,41.7637,42.6375,41.6355,42.3386,67936.271469918,0
+FWRD.US,D,20140421,000000,42.4002,42.862,42.2005,42.7835,114132.41242928,0
+FWRD.US,D,20140422,000000,41.9464,42.6623,40.7716,40.9623,461664.34449101,0
+FWRD.US,D,20140423,000000,40.8162,41.4359,40.8162,40.9712,155875.59785028,0
+FWRD.US,D,20140424,000000,40.7716,41.0556,40.6892,40.9146,310593.1453005,0
+FWRD.US,D,20140425,000000,40.8519,40.989,40.433,40.7438,200433.34924363,0
+FWRD.US,D,20140428,000000,41.8362,41.8362,40.433,40.7438,239252.20565437,0
+FWRD.US,D,20140429,000000,40.9712,41.0079,40.0159,40.126,118283.26786327,0
+FWRD.US,D,20140430,000000,39.9782,40.3903,39.6415,40.2433,122260.91923743,0
+FWRD.US,D,20140501,000000,40.2671,40.2671,39.3714,39.7269,213490.11575435,0
+FWRD.US,D,20140502,000000,39.5759,40.2671,39.5461,39.8936,118466.54192659,0
+FWRD.US,D,20140505,000000,39.3157,39.6515,38.8996,39.1837,138501.82084817,0
+FWRD.US,D,20140506,000000,38.9216,39.5461,38.8063,39.3337,170837.6090192,0
+FWRD.US,D,20140507,000000,39.2591,39.5461,38.6862,39.3337,126254.68261716,0
+FWRD.US,D,20140508,000000,39.4349,39.7488,38.704,38.8242,78498.698118917,0
+FWRD.US,D,20140509,000000,38.567,39.3884,38.4241,39.3614,90423.596238606,0
+FWRD.US,D,20140512,000000,39.5948,40.6335,39.5948,40.4241,95503.912993701,0
+FWRD.US,D,20140513,000000,40.3981,40.6187,39.9782,40.153,116807.00535328,0
+FWRD.US,D,20140514,000000,40.2433,40.3437,39.2294,39.288,117942.90174569,0
+FWRD.US,D,20140515,000000,39.0606,39.3337,38.6395,39.0506,85062.326386451,0
+FWRD.US,D,20140516,000000,38.9126,39.2026,38.572,39.151,67812.410427129,0
+FWRD.US,D,20140519,000000,38.9871,39.6882,38.9871,39.6702,74913.776880435,0
+FWRD.US,D,20140520,000000,39.4438,39.4438,38.3207,38.6772,125665.58741365,0
+FWRD.US,D,20140521,000000,38.7616,39.2711,38.5124,38.9404,133571.54714492,0
+FWRD.US,D,20140522,000000,39.159,40.2294,38.9781,39.8559,196726.58096306,0
+FWRD.US,D,20140523,000000,39.9722,40.3564,39.9355,40.149,89527.365928986,0
+FWRD.US,D,20140527,000000,40.4478,40.9056,40.281,40.7051,92884.705088844,0
+FWRD.US,D,20140528,000000,40.3664,40.9861,40.2721,40.7965,103464.25074376,0
+FWRD.US,D,20140529,000000,40.6018,40.8491,40.4707,40.7309,43949.523183225,0
+FWRD.US,D,20140530,000000,40.8689,41.1589,40.4945,40.9593,161354.68674315,0
+FWRD.US,D,20140602,000000,40.9305,40.9305,40.3108,40.5928,152909.98182575,0
+FWRD.US,D,20140603,000000,40.5412,40.7875,40.2631,40.5144,164732.16590996,0
+FWRD.US,D,20140604,000000,40.3664,40.6295,40.291,40.6018,103980.84192222,0
+FWRD.US,D,20140605,000000,40.6295,41.152,40.3951,41.0803,240761.69917585,0
+FWRD.US,D,20140606,000000,41.3614,41.6147,40.9305,41.3446,121985.00114212,0
+FWRD.US,D,20140609,000000,41.2592,41.999,41.2592,41.8729,94854.397769313,0
+FWRD.US,D,20140610,000000,41.7368,41.8729,41.4359,41.5074,57167.409749604,0
+FWRD.US,D,20140611,000000,41.1767,41.4975,40.9682,41.0248,114270.37147695,0
+FWRD.US,D,20140612,000000,40.7149,41.3069,40.3664,40.996,93346.918248525,0
+FWRD.US,D,20140613,000000,41.1867,41.1867,40.7249,40.9206,70363.142308328,0
+FWRD.US,D,20140616,000000,41.0626,41.1608,40.7676,41.0049,102471.34840074,0
+FWRD.US,D,20140617,000000,40.7795,41.3844,40.7795,40.9861,123105.79252932,0
+FWRD.US,D,20140618,000000,40.996,41.4826,40.8769,41.3367,99084.806230792,0
+FWRD.US,D,20140619,000000,41.57,41.7657,41.3794,41.4975,103486.4047514,0
+FWRD.US,D,20140620,000000,41.717,41.7835,41.5263,41.5531,229543.71530038,0
+FWRD.US,D,20140623,000000,41.7368,41.7368,41.1241,41.3982,134387.2174267,0
+FWRD.US,D,20140624,000000,41.288,41.9374,41.0426,41.7269,184934.60688929,0
+FWRD.US,D,20140625,000000,41.4538,42.1013,41.1063,41.9821,175137.50050468,0
+FWRD.US,D,20140626,000000,42.135,42.9881,41.7954,42.8024,210217.36462372,0
+FWRD.US,D,20140627,000000,42.5183,42.9504,42.3932,42.8927,151582.75536724,0
+FWRD.US,D,20140630,000000,42.7328,43.8977,42.5383,43.6892,227824.76570654,0
+FWRD.US,D,20140701,000000,43.7437,44.5949,43.5978,44.2681,156544.24608128,0
+FWRD.US,D,20140702,000000,44.1548,44.3912,44.1271,44.2859,139426.24716753,0
+FWRD.US,D,20140703,000000,44.3208,44.6783,44.1925,44.6136,51064.987641402,0
+FWRD.US,D,20140707,000000,44.4359,44.4359,43.9642,44.0536,133958.2352785,0
+FWRD.US,D,20140708,000000,44.1469,44.2582,43.4339,43.6435,113484.91120559,0
+FWRD.US,D,20140709,000000,43.7627,44.0447,43.2413,43.4052,95677.117053538,0
+FWRD.US,D,20140710,000000,42.6415,43.3694,42.2492,42.8312,110307.82510801,0
+FWRD.US,D,20140711,000000,42.6326,43.0149,42.4022,42.9027,132502.11277546,0
+FWRD.US,D,20140714,000000,43.2889,43.3158,42.8401,43.0516,87768.136321225,0
+FWRD.US,D,20140715,000000,43.3247,43.573,42.7924,43.3078,102027.26124732,0
+FWRD.US,D,20140716,000000,43.716,44.2492,43.279,43.6793,121534.87198661,0
+FWRD.US,D,20140717,000000,43.3595,43.7537,42.9216,43.2313,120836.01374518,0
+FWRD.US,D,20140718,000000,43.0784,43.864,42.8332,43.6793,163919.51662922,0
+FWRD.US,D,20140721,000000,43.5363,43.5363,42.8024,42.9314,142119.97309814,0
+FWRD.US,D,20140722,000000,43.2413,43.9721,43.2413,43.5541,120289.21255627,0
+FWRD.US,D,20140723,000000,42.7418,43.9721,41.8829,43.0417,296212.17333231,0
+FWRD.US,D,20140724,000000,43.0516,43.2145,42.6961,43.0149,128290.83732059,0
+FWRD.US,D,20140725,000000,42.8401,42.8401,42.0556,42.2492,162015.27897136,0
+FWRD.US,D,20140728,000000,42.2304,42.2304,41.6058,41.6802,136075.95701011,0
+FWRD.US,D,20140729,000000,41.6535,41.7735,41.0049,41.1162,137467.63149089,0
+FWRD.US,D,20140730,000000,41.2522,41.7001,41.0347,41.4896,124664.62906784,0
+FWRD.US,D,20140731,000000,41.0347,41.7269,40.7309,40.8789,143604.29161093,0
+FWRD.US,D,20140801,000000,40.996,41.2423,40.6295,40.7577,112232.20277282,0
+FWRD.US,D,20140804,000000,41.0049,41.4975,40.5848,41.3794,138958.99900611,0
+FWRD.US,D,20140805,000000,41.133,41.6345,40.9126,41.2969,148082.42215798,0
+FWRD.US,D,20140806,000000,41.133,41.6981,40.9682,41.2145,227227.61450023,0
+FWRD.US,D,20140807,000000,41.278,41.7835,41.0626,41.5441,100345.57066635,0
+FWRD.US,D,20140808,000000,41.5164,41.9176,41.5164,41.6345,191543.55017248,0
+FWRD.US,D,20140811,000000,41.7835,42.4896,41.5441,42.0923,140273.1344601,0
+FWRD.US,D,20140812,000000,41.9176,42.4309,41.9176,42.278,119544.03229882,0
+FWRD.US,D,20140813,000000,42.3932,42.6415,42.2393,42.4995,93062.944150421,0
+FWRD.US,D,20140814,000000,42.4538,42.577,42.0149,42.3664,87448.917210945,0
+FWRD.US,D,20140815,000000,42.7697,42.8649,41.6147,42.2304,209451.03735897,0
+FWRD.US,D,20140818,000000,42.6415,43.2889,42.2949,43.1509,109769.07992189,0
+FWRD.US,D,20140819,000000,43.1152,43.4249,43.0149,43.0784,61316.251182903,0
+FWRD.US,D,20140820,000000,42.9206,43.1152,42.575,42.7934,55912.687316135,0
+FWRD.US,D,20140821,000000,42.8014,43.1698,42.2085,42.9781,93579.535328887,0
+FWRD.US,D,20140822,000000,42.9206,43.1877,42.6226,42.9404,73752.705479319,0
+FWRD.US,D,20140825,000000,42.8202,43.0705,42.6495,42.9494,61366.601200297,0
+FWRD.US,D,20140826,000000,42.9404,43.0238,42.6852,42.7845,83266.844766166,0
+FWRD.US,D,20140827,000000,42.848,42.9304,42.1281,42.4876,54370.969783519,0
+FWRD.US,D,20140828,000000,42.2929,42.4289,41.9533,42.1598,49321.870039207,0
+FWRD.US,D,20140829,000000,42.132,42.6316,41.8689,42.3734,56765.616610797,0
+FWRD.US,D,20140902,000000,42.6405,43.0238,42.4101,42.9971,122681.84538285,0
+FWRD.US,D,20140903,000000,43.0238,43.1608,42.6038,43.0049,137018.50933573,0
+FWRD.US,D,20140904,000000,43.0049,43.5909,43.0049,43.3605,95229.001898728,0
+FWRD.US,D,20140905,000000,43.1698,43.574,42.9781,43.4349,69010.740841115,0
+FWRD.US,D,20140908,000000,43.4429,43.7726,43.2889,43.718,58217.711112451,0
+FWRD.US,D,20140909,000000,43.6543,43.6543,42.848,43.1608,81449.209138228,0
+FWRD.US,D,20140910,000000,42.8639,43.3426,42.7408,43.279,63493.385935036,0
+FWRD.US,D,20140911,000000,43.2065,43.9741,43.0238,43.7726,75786.846182054,0
+FWRD.US,D,20140912,000000,43.9027,43.9027,42.8639,43.3336,118951.91609427,0
+FWRD.US,D,20140915,000000,43.3972,43.3972,42.7934,43.1072,120077.74248321,0
+FWRD.US,D,20140916,000000,42.9494,43.1975,42.6495,43.142,153761.90412007,0
+FWRD.US,D,20140917,000000,43.142,43.9574,42.9206,43.9027,138669.98990627,0
+FWRD.US,D,20140918,000000,43.9574,44.6087,43.9374,44.1955,188159.02200323,0
+FWRD.US,D,20140919,000000,44.0655,44.2612,42.8302,42.9971,411566.07718358,0
+FWRD.US,D,20140922,000000,42.6852,43.3247,42.3376,42.4687,151248.43125174,0
+FWRD.US,D,20140923,000000,42.3376,42.6465,42.0626,42.1688,142949.7413848,0
+FWRD.US,D,20140924,000000,42.2929,42.4876,41.6495,42.2274,151431.70531506,0
+FWRD.US,D,20140925,000000,41.7795,42.0526,41.3317,41.8142,171439.79522723,0
+FWRD.US,D,20140926,000000,41.8421,42.0159,41.6862,41.8421,115423.38687527,0
+FWRD.US,D,20140929,000000,41.4021,42.1063,41.4021,41.8064,105584.9934764,0
+FWRD.US,D,20140930,000000,41.6961,41.7795,41.0089,41.0387,225098.81576481,0
+FWRD.US,D,20141001,000000,41.0466,41.0466,39.9533,40.132,155488.9097167,0
+FWRD.US,D,20141002,000000,40.3874,42.1598,40.2214,42.0804,228612.23997859,0
+FWRD.US,D,20141003,000000,42.5263,42.856,42.3177,42.565,140390.95350082,0
+FWRD.US,D,20141006,000000,42.6038,43.1588,42.4876,42.6038,204772.51374268,0
+FWRD.US,D,20141007,000000,42.2562,42.565,42.132,42.1688,171479.06824081,0
+FWRD.US,D,20141008,000000,42.0159,42.4687,41.4021,42.3922,172379.32655182,0
+FWRD.US,D,20141009,000000,42.4975,42.5363,41.1907,41.3317,146384.61957143,0
+FWRD.US,D,20141010,000000,41.0466,41.7428,40.7179,41.156,141780.6139809,0
+FWRD.US,D,20141013,000000,41.2631,41.8599,40.9583,41.2294,156022.61990108,0
+FWRD.US,D,20141014,000000,41.6862,42.5948,41.5948,42.4289,184298.18266942,0
+FWRD.US,D,20141015,000000,41.9791,43.0149,41.3197,42.7845,216852.48991595,0
+FWRD.US,D,20141016,000000,42.2562,42.7507,41.5313,41.8977,260694.26406195,0
+FWRD.US,D,20141017,000000,42.4786,42.6583,41.3416,42.4191,216528.23580393,0
+FWRD.US,D,20141020,000000,42.1241,42.8917,42.1241,42.8729,97579.340710699,0
+FWRD.US,D,20141021,000000,43.0983,44.2801,43.0983,44.2522,181723.28277988,0
+FWRD.US,D,20141022,000000,44.4776,44.6256,43.5988,43.7726,113743.710295,0
+FWRD.US,D,20141023,000000,44.2324,44.7358,43.9394,44.2612,173924.06508549,0
+FWRD.US,D,20141024,000000,42.0705,42.3734,39.9076,41.7964,528738.62366313,0
+FWRD.US,D,20141027,000000,41.3495,42.2462,41.0387,42.1241,195156.66742071,0
+FWRD.US,D,20141028,000000,42.1787,43.6256,42.1787,43.5988,218535.18749727,0
+FWRD.US,D,20141029,000000,44.0924,44.4866,43.1975,43.6713,154840.40149266,0
+FWRD.US,D,20141030,000000,43.3515,43.7815,42.9304,43.3872,132603.81981059,0
+FWRD.US,D,20141031,000000,43.7815,43.848,43.4429,43.8203,170919.17604738,0
+FWRD.US,D,20141103,000000,43.8014,44.2324,43.574,43.7914,121071.65182658,0
+FWRD.US,D,20141104,000000,43.7557,44.7805,43.7557,43.8203,198241.10948628,0
+FWRD.US,D,20141105,000000,44.2225,44.2422,43.0238,43.1608,137597.53453577,0
+FWRD.US,D,20141106,000000,43.2989,43.6902,43.0705,43.6633,171089.35910617,0
+FWRD.US,D,20141107,000000,43.6902,44.0854,43.3426,43.8758,130847.61120388,0
+FWRD.US,D,20141110,000000,43.9215,44.4589,43.8014,44.2225,162036.42597867,0
+FWRD.US,D,20141111,000000,44.2879,44.3773,43.9215,44.2225,94687.235711564,0
+FWRD.US,D,20141112,000000,43.9294,45.3009,43.7647,45.2373,129773.14183268,0
+FWRD.US,D,20141113,000000,45.4489,45.8302,44.9534,45.4309,202800.80706152,0
+FWRD.US,D,20141114,000000,45.4042,45.7408,45.0208,45.1271,126876.0018318,0
+FWRD.US,D,20141117,000000,45.2642,45.4766,44.3862,44.4489,153381.25798857,0
+FWRD.US,D,20141118,000000,44.6166,45.0208,43.9741,44.5223,85361.405489773,0
+FWRD.US,D,20141119,000000,44.4686,44.4686,43.5074,43.7706,85578.917564917,0
+FWRD.US,D,20141120,000000,43.5879,43.8927,43.3138,43.8272,165130.93804773,0
+FWRD.US,D,20141121,000000,44.4399,44.6911,43.5353,44.1003,93747.704386985,0
+FWRD.US,D,20141124,000000,44.2115,44.6346,43.9304,44.561,106225.44569767,0
+FWRD.US,D,20141125,000000,44.7637,44.9067,44.3675,44.5412,67358.25327023,0
+FWRD.US,D,20141126,000000,44.4299,44.7994,44.3228,44.6166,62591.113623329,0
+FWRD.US,D,20141128,000000,45.1926,45.8987,44.852,44.9264,71455.737685787,0
+FWRD.US,D,20141201,000000,44.9642,45.0218,43.847,43.855,123291.08059332,0
+FWRD.US,D,20141202,000000,44.1291,44.8977,43.7706,44.4589,162045.4889818,0
+FWRD.US,D,20141203,000000,44.561,45.1658,44.3862,44.9166,152272.55060554,0
+FWRD.US,D,20141204,000000,44.7637,44.9544,44.2602,44.5045,144982.87508719,0
+FWRD.US,D,20141205,000000,44.4489,45.1023,44.4489,44.8798,198518.03458195,0
+FWRD.US,D,20141208,000000,44.8173,45.6435,44.7637,45.2304,211562.7170885,0
+FWRD.US,D,20141209,000000,44.6256,45.5879,44.4686,45.5432,185450.19106741,0
+FWRD.US,D,20141210,000000,45.5432,45.5789,44.844,45.1112,186753.24951757,0
+FWRD.US,D,20141211,000000,45.1658,45.9951,45.0934,45.2304,130793.23318509,0
+FWRD.US,D,20141212,000000,44.7637,45.4409,44.7637,45.1788,153681.34409223,0
+FWRD.US,D,20141215,000000,45.5054,45.9484,44.6911,45.0507,169673.51661705,0
+FWRD.US,D,20141216,000000,45.0119,45.5789,43.864,43.9196,160060.6912961,0
+FWRD.US,D,20141217,000000,43.8927,44.0556,42.7269,44.0178,195796.11264161,0
+FWRD.US,D,20141218,000000,43.9811,44.9454,43.9811,44.7904,203411.04927233,0
+FWRD.US,D,20141219,000000,44.9642,45.2582,44.5889,45.2393,601914.31794312,0
+FWRD.US,D,20141222,000000,45.2751,46.0914,45.2482,46.0397,104690.77716748,0
+FWRD.US,D,20141223,000000,46.1281,46.6445,45.8809,46.1916,192727.7825816,0
+FWRD.US,D,20141224,000000,46.4319,46.6534,46.146,46.1916,47854.670532335,0
+FWRD.US,D,20141226,000000,46.3535,46.568,46.2283,46.3635,79102.898327649,0
+FWRD.US,D,20141229,000000,46.3168,46.4151,46.0397,46.3347,129011.84956967,0
+FWRD.US,D,20141230,000000,46.1191,46.7298,46.1191,46.5491,57274.151786481,0
+FWRD.US,D,20141231,000000,46.6921,47.141,46.1658,46.2185,84683.694255644,0
+FWRD.US,D,20150102,000000,46.277,46.6921,44.9841,45.6176,108032.00432178,0
+FWRD.US,D,20150105,000000,45.5144,45.8063,44.2869,44.4399,172165.84247807,0
+FWRD.US,D,20150106,000000,43.7627,44.571,42.3138,43.0943,254845.60604141,0
+FWRD.US,D,20150107,000000,43.286,43.286,41.8719,42.5998,184488.50573518,0
+FWRD.US,D,20150108,000000,43.0378,43.7706,42.8877,43.6882,115172.64378865,0
+FWRD.US,D,20150109,000000,43.6147,43.6147,43.0923,43.1758,73230.072298767,0
+FWRD.US,D,20150112,000000,43.1758,43.2482,42.4141,43.1033,78661.832175274,0
+FWRD.US,D,20150113,000000,43.1072,44.3316,43.1072,43.7537,142574.13025504,0
+FWRD.US,D,20150114,000000,43.1936,43.716,42.7934,43.286,131554.52544809,0
+FWRD.US,D,20150115,000000,43.7437,43.7437,42.708,42.718,118563.21395998,0
+FWRD.US,D,20150116,000000,42.5412,43.3317,42.4926,43.2959,78512.796123787,0
+FWRD.US,D,20150120,000000,44.2314,44.2314,42.6623,42.7557,133990.45928963,0
+FWRD.US,D,20150121,000000,42.57,42.9841,41.9464,42.4231,140563.1505603,0
+FWRD.US,D,20150122,000000,42.5024,43.4976,42.4469,43.3049,207632.39473068,0
+FWRD.US,D,20150123,000000,43.138,43.4976,42.4469,43.138,132439.67875388,0
+FWRD.US,D,20150126,000000,43.138,43.286,42.4409,43.1936,111723.66759713,0
+FWRD.US,D,20150127,000000,42.708,43.1658,42.4826,42.9751,116338.75019151,0
+FWRD.US,D,20150128,000000,43.3049,43.3406,42.145,42.2502,117014.44742493,0
+FWRD.US,D,20150129,000000,42.2602,42.4231,41.7915,42.3674,95116.217859764,0
+FWRD.US,D,20150130,000000,41.9732,42.3774,40.9811,41.2006,192576.73252942,0
+FWRD.US,D,20150202,000000,41.2204,41.7249,39.7339,41.6882,275781.14327401,0
+FWRD.US,D,20150203,000000,41.6415,42.4469,41.5134,42.0735,146913.29475408,0
+FWRD.US,D,20150204,000000,42.0189,42.6703,41.7448,42.3585,269937.52025522,0
+FWRD.US,D,20150205,000000,42.6703,45.9186,41.9275,45.725,388253.01212962,0
+FWRD.US,D,20150206,000000,45.9384,46.7925,45.5144,46.4409,281804.01235474,0
+FWRD.US,D,20150209,000000,46.8282,46.9076,45.6813,46.5303,531468.60160625,0
+FWRD.US,D,20150210,000000,47.0864,47.4528,46.1131,47.1489,338370.24289665,0
+FWRD.US,D,20150211,000000,47.4528,49.5074,46.8629,49.3574,564996.67818919,0
+FWRD.US,D,20150212,000000,49.44,49.9037,49.269,49.3506,209734.00445673,0
+FWRD.US,D,20150213,000000,49.269,50.1033,48.9832,49.279,242687.08384102,0
+FWRD.US,D,20150217,000000,49.5274,49.5274,48.6425,48.8759,147107.64582122,0
+FWRD.US,D,20150218,000000,48.6425,49.2243,48.57,49.0366,113303.65114297,0
+FWRD.US,D,20150219,000000,48.6425,49.288,48.5968,49.2621,282436.4085732,0
+FWRD.US,D,20150220,000000,50.1321,50.1321,48.7488,49.3347,153331.91497152,0
+FWRD.US,D,20150223,000000,48.7041,49.5551,48.7041,49.4876,114857.45267976,0
+FWRD.US,D,20150224,000000,49.298,49.7418,48.9999,49.3506,195677.28660056,0
+FWRD.US,D,20150225,000000,49.2243,49.8848,49.1886,49.6276,134760.81455576,0
+FWRD.US,D,20150226,000000,49.6276,49.9126,49.2146,49.4111,113510.08621428,0
+FWRD.US,D,20150227,000000,49.4498,49.5551,49.0636,49.0923,71921.978846859,0
+FWRD.US,D,20150302,000000,49.1976,49.4876,48.7925,49.131,136981.25032287,0
+FWRD.US,D,20150303,000000,49.1499,49.1499,48.4439,48.7101,142645.62727973,0
+FWRD.US,D,20150304,000000,48.417,48.5421,48.137,48.425,97968.042844983,0
+FWRD.US,D,20150305,000000,48.4439,48.8024,48.0229,48.7428,162589.26916965,0
+FWRD.US,D,20150306,000000,48.3416,48.7358,48.3227,48.5511,115951.05505757,0
+FWRD.US,D,20150309,000000,48.5342,48.8659,48.275,48.7428,424943.06980492,0
+FWRD.US,D,20150310,000000,49.0833,49.0833,48.2194,48.5878,158738.49983933,0
+FWRD.US,D,20150311,000000,48.8024,49.5481,48.5511,49.1132,352390.70874029,0
+FWRD.US,D,20150312,000000,49.4896,49.8699,48.9562,49.8401,163746.31256938,0
+FWRD.US,D,20150313,000000,49.8599,49.9434,49.0299,49.4518,171896.97338519,0
+FWRD.US,D,20150316,000000,50.0496,50.3108,49.4797,49.6296,157983.24957841,0
+FWRD.US,D,20150317,000000,49.3773,49.8302,49.1132,49.6127,196908.84802602,0
+FWRD.US,D,20150318,000000,49.3773,50.3624,49.1896,50.3009,118296.3588678,0
+FWRD.US,D,20150319,000000,50.3009,51.3942,50.144,51.2562,166680.71158312,0
+FWRD.US,D,20150320,000000,51.5789,53.0208,51.3942,52.9503,475578.06829778,0
+FWRD.US,D,20150323,000000,52.7259,52.7636,51.4399,51.4399,201583.34364092,0
+FWRD.US,D,20150324,000000,51.3396,51.3396,50.845,51.1827,155806.11482629,0
+FWRD.US,D,20150325,000000,51.2562,51.3307,50.6226,50.6851,218218.98938803,0
+FWRD.US,D,20150326,000000,50.6028,50.6028,50.0059,50.3624,92527.219965344,0
+FWRD.US,D,20150327,000000,50.3108,50.3108,49.7111,50.0059,101224.68197005,0
+FWRD.US,D,20150330,000000,50.1251,50.4072,49.9861,50.1062,136781.86425398,0
+FWRD.US,D,20150331,000000,50.0496,50.1519,49.7258,49.9434,81891.282290951,0
+FWRD.US,D,20150401,000000,49.8878,49.9602,49.0933,49.6385,111011.71835117,0
+FWRD.US,D,20150402,000000,49.5481,49.5481,47.9832,48.1837,133735.68820162,0
+FWRD.US,D,20150406,000000,48.1539,48.5244,47.6514,47.6971,172445.78857478,0
+FWRD.US,D,20150407,000000,47.4667,47.9632,46.8242,46.9592,330801.62828193,0
+FWRD.US,D,20150408,000000,46.9315,47.0159,46.1798,46.6773,295852.67420812,0
+FWRD.US,D,20150409,000000,46.6872,47.2195,46.2225,46.9126,330074.57403074,0
+FWRD.US,D,20150410,000000,47.0824,47.5034,46.8063,47.1728,216260.37371139,0
+FWRD.US,D,20150413,000000,47.0059,47.5234,46.9871,47.281,217565.44616226,0
+FWRD.US,D,20150414,000000,47.281,47.3744,46.715,47.3177,316181.99723128,0
+FWRD.US,D,20150415,000000,47.4597,47.6971,47.2115,47.3177,254783.17201985,0
+FWRD.US,D,20150416,000000,47.3257,47.7865,47.137,47.6425,158953.99791378,0
+FWRD.US,D,20150417,000000,47.0546,47.281,46.428,46.6773,152980.4718501,0
+FWRD.US,D,20150420,000000,46.9772,47.4667,46.9772,47.281,143178.33046376,0
+FWRD.US,D,20150421,000000,47.291,47.9156,47.146,47.2651,153915.97517329,0
+FWRD.US,D,20150422,000000,48.0586,49.8699,47.1301,48.8122,515189.4339823,0
+FWRD.US,D,20150423,000000,48.8302,49.2621,48.0396,48.6256,254746.92000732,0
+FWRD.US,D,20150424,000000,48.7625,49.3068,48.4161,48.991,198370.00553082,0
+FWRD.US,D,20150427,000000,49.0566,49.0566,47.9931,48.2563,272582.91016912,0
+FWRD.US,D,20150428,000000,48.284,48.6504,47.7865,48.4597,165747.22226064,0
+FWRD.US,D,20150429,000000,48.284,48.284,46.8322,47.5789,215715.58652318,0
+FWRD.US,D,20150430,000000,47.2552,47.2552,46.2522,46.3287,226481.42724246,0
+FWRD.US,D,20150501,000000,46.3386,47.4399,46.3386,47.274,252249.55914456,0
+FWRD.US,D,20150504,000000,47.4012,47.7785,46.9871,47.3257,168420.80818427,0
+FWRD.US,D,20150505,000000,47.3823,47.9156,46.9027,47.0923,205169.27187975,0
+FWRD.US,D,20150506,000000,47.2463,47.274,46.5641,46.9871,133252.32803464,0
+FWRD.US,D,20150507,000000,46.8392,47.5234,46.8392,47.3644,124623.34205358,0
+FWRD.US,D,20150508,000000,47.853,48.146,47.5591,48.0586,236918.98584832,0
+FWRD.US,D,20150511,000000,47.9355,48.4697,47.8629,48.293,199845.26104048,0
+FWRD.US,D,20150512,000000,48.0119,48.4777,47.5402,48.3982,227536.76360703,0
+FWRD.US,D,20150513,000000,48.4597,48.7189,47.4499,48.2116,172551.52361132,0
+FWRD.US,D,20150514,000000,48.3029,48.9842,48.0496,48.6425,121559.03999496,0
+FWRD.US,D,20150515,000000,48.5878,48.7358,48.2563,48.4597,105347.3413943,0
+FWRD.US,D,20150518,000000,48.3127,49.3068,48.2602,49.2621,126523.55171004,0
+FWRD.US,D,20150519,000000,49.2343,50.0963,49.0646,49.9602,236137.55357836,0
+FWRD.US,D,20150520,000000,49.9602,50.0229,49.2253,49.3853,192340.08744766,0
+FWRD.US,D,20150521,000000,49.0209,49.7111,49.0209,49.5481,118512.86394259,0
+FWRD.US,D,20150522,000000,49.6207,49.6207,48.6237,48.8539,126280.8646262,0
+FWRD.US,D,20150526,000000,48.7608,48.7608,47.9394,48.4857,218404.27745204,0
+FWRD.US,D,20150527,000000,48.6584,49.3347,48.1063,49.2533,209271.79129704,0
+FWRD.US,D,20150528,000000,49.0923,49.0923,48.1708,48.7905,155773.89081515,0
+FWRD.US,D,20150529,000000,48.8004,49.1122,47.5184,47.8113,218493.900483,0
+FWRD.US,D,20150601,000000,47.9394,48.7248,47.277,48.4857,164076.60868348,0
+FWRD.US,D,20150602,000000,48.4667,49.3933,48.1261,49.0289,213794.22985941,0
+FWRD.US,D,20150603,000000,49.1122,50.5442,48.7338,50.1629,255483.03726163,0
+FWRD.US,D,20150604,000000,49.9355,50.144,48.9016,49.279,124217.52091338,0
+FWRD.US,D,20150605,000000,49.3515,50.1261,48.8639,49.9969,170757.04899137,0
+FWRD.US,D,20150608,000000,49.8709,50.136,49.1023,49.4131,129424.71971231,0
+FWRD.US,D,20150609,000000,49.3157,49.8014,48.9832,49.4031,164741.22891309,0
+FWRD.US,D,20150610,000000,49.7438,50.2661,49.4707,50.136,165674.71823559,0
+FWRD.US,D,20150611,000000,50.0239,50.2463,49.8609,50.2096,114972.25071942,0
+FWRD.US,D,20150612,000000,50.2373,50.2463,49.7815,50.1996,158172.56564382,0
+FWRD.US,D,20150615,000000,49.7111,50.3287,49.4994,50.2463,231833.63409148,0
+FWRD.US,D,20150616,000000,50.2373,50.3287,49.7258,49.8312,131921.07357472,0
+FWRD.US,D,20150617,000000,49.851,49.851,48.9552,49.0725,165765.34826689,0
+FWRD.US,D,20150618,000000,49.0823,49.8212,49.0289,49.422,226411.94421845,0
+FWRD.US,D,20150619,000000,50.6871,50.6871,49.2533,49.6474,284342.66023175,0
+FWRD.US,D,20150622,000000,50.0239,50.0239,49.1212,49.9255,84511.497196155,0
+FWRD.US,D,20150623,000000,49.9969,49.9969,49.3068,49.5094,227016.14442718,0
+FWRD.US,D,20150624,000000,49.3247,49.8709,49.0923,49.4797,204280.09057257,0
+FWRD.US,D,20150625,000000,49.2243,49.2243,47.3595,48.3,827750.25796257,0
+FWRD.US,D,20150626,000000,48.44,48.8461,48.0269,48.4478,398473.05866034,0
+FWRD.US,D,20150629,000000,47.9315,48.5858,47.295,47.4896,361800.11999095,0
+FWRD.US,D,20150630,000000,48.0735,48.3197,47.4627,48.1708,219625.76887403,0
+FWRD.US,D,20150701,000000,48.4757,48.717,47.9116,48.3574,230207.32852965,0
+FWRD.US,D,20150702,000000,48.3287,48.4567,47.3495,47.9116,223699.08528124,0
+FWRD.US,D,20150706,000000,47.8212,48.281,47.2493,47.9592,229122.78915497,0
+FWRD.US,D,20150707,000000,47.9592,47.9792,47.0099,47.9315,221853.25364356,0
+FWRD.US,D,20150708,000000,47.2592,47.8023,46.7637,47.3217,333811.55232176,0
+FWRD.US,D,20150709,000000,47.7745,47.9215,46.9999,47.426,128121.66126214,0
+FWRD.US,D,20150710,000000,47.849,48.2263,47.6663,48.0079,103383.69071593,0
+FWRD.US,D,20150713,000000,48.281,49.131,48.1519,48.9642,133655.12817379,0
+FWRD.US,D,20150714,000000,48.8739,49.0636,48.3574,48.8282,155302.61465233,0
+FWRD.US,D,20150715,000000,48.8838,48.8838,47.7468,47.849,191250.51307124,0
+FWRD.US,D,20150716,000000,48.0456,48.3,47.7745,48.1708,166635.39656747,0
+FWRD.US,D,20150717,000000,48.3574,48.5044,47.3595,47.7011,132354.08372432,0
+FWRD.US,D,20150720,000000,47.2403,47.7378,47.2403,47.6196,208184.23092134,0
+FWRD.US,D,20150721,000000,47.6663,48.271,47.4994,47.7468,316563.65036312,0
+FWRD.US,D,20150722,000000,46.0258,46.0258,43.3505,45.1926,1500582.5754058,0
+FWRD.US,D,20150723,000000,44.9166,45.1568,42.6058,44.2372,468009.45368306,0
+FWRD.US,D,20150724,000000,44.2085,44.419,43.2205,43.2682,321335.82501178,0
+FWRD.US,D,20150727,000000,42.6783,43.3595,42.6157,42.716,204604.34468459,0
+FWRD.US,D,20150728,000000,43.0198,44.0605,42.5581,43.8778,275879.8293081,0
+FWRD.US,D,20150729,000000,43.8123,44.7706,43.5452,44.3912,163162.2523676,0
+FWRD.US,D,20150730,000000,44.1151,44.419,43.6553,44.1718,136148.46103516,0
+FWRD.US,D,20150731,000000,44.3733,45.0854,44.3733,44.7527,203303.30023511,0
+FWRD.US,D,20150803,000000,44.5869,45.0119,44.3019,44.6406,161520.84180054,0
+FWRD.US,D,20150804,000000,44.4936,45.4349,44.4936,45.1926,313091.51316361,0
+FWRD.US,D,20150805,000000,45.4796,46.3406,45.4429,45.8749,215780.03454545,0
+FWRD.US,D,20150806,000000,45.999,45.999,45.1658,45.2125,212302.86234419,0
+FWRD.US,D,20150807,000000,44.8887,45.2225,43.9681,44.0695,356053.16900555,0
+FWRD.US,D,20150810,000000,44.2662,45.1568,44.2662,45.1391,228255.76185543,0
+FWRD.US,D,20150811,000000,44.7348,45.2125,44.5203,44.861,169957.49071515,0
+FWRD.US,D,20150812,000000,44.559,44.5789,43.8778,44.4459,278703.45828357,0
+FWRD.US,D,20150813,000000,44.4746,44.7427,43.9861,44.2751,368962.91346548,0
+FWRD.US,D,20150814,000000,44.1907,45.2492,44.1151,45.2403,133872.64024894,0
+FWRD.US,D,20150817,000000,44.9642,44.9741,44.5113,44.8798,166202.38641787,0
+FWRD.US,D,20150818,000000,44.9741,45.4082,44.5113,45.2592,210247.57463415,0
+FWRD.US,D,20150819,000000,44.9642,45.2125,44.6803,44.708,369828.93376466,0
+FWRD.US,D,20150820,000000,44.3823,44.6603,43.4676,43.4966,379951.30126164,0
+FWRD.US,D,20150821,000000,42.5819,43.9574,42.3138,43.2452,461009.79426488,0
+FWRD.US,D,20150824,000000,41.8212,43.0904,41.1201,41.7954,360598.76857592,0
+FWRD.US,D,20150825,000000,42.153,42.847,41.0676,41.2423,312858.89608325,0
+FWRD.US,D,20150826,000000,42.0824,42.0824,41.2512,41.573,264700.11144586,0
+FWRD.US,D,20150827,000000,41.7309,42.2691,41.2671,41.7309,369887.33978484,0
+FWRD.US,D,20150828,000000,41.4826,42.1171,41.3704,41.5819,297925.08092407,0
+FWRD.US,D,20150831,000000,41.4727,41.9444,41.2959,41.5998,233965.45382795,0
+FWRD.US,D,20150901,000000,40.8629,41.287,40.1976,40.287,235912.99250077,0
+FWRD.US,D,20150902,000000,40.7408,41.1847,39.6315,40.5501,376164.97995358,0
+FWRD.US,D,20150903,000000,40.5671,40.9633,40.5134,40.8162,300087.11067098,0
+FWRD.US,D,20150904,000000,40.287,40.8063,40.1697,40.5601,209075.42622921,0
+FWRD.US,D,20150908,000000,41.1747,41.4538,40.9443,41.1847,179748.55509767,0
+FWRD.US,D,20150909,000000,41.5641,41.8599,40.6584,40.7587,263836.10514736,0
+FWRD.US,D,20150910,000000,40.8262,41.7785,40.6772,41.0476,291832.72881935,0
+FWRD.US,D,20150911,000000,40.7498,41.3604,40.7498,41.138,119255.023199,0
+FWRD.US,D,20150914,000000,41.277,41.3704,40.7785,40.8362,132999.5709473,0
+FWRD.US,D,20150915,000000,40.9811,41.6176,40.8729,41.4071,151071.19919051,0
+FWRD.US,D,20150916,000000,41.4896,41.4896,41.1023,41.287,112223.13976968,0
+FWRD.US,D,20150917,000000,41.2324,41.5273,41.0099,41.1023,97610.557721483,0
+FWRD.US,D,20150918,000000,40.4171,40.7885,39.9355,40.1609,331580.03955082,0
+FWRD.US,D,20150921,000000,40.4558,40.8819,40.143,40.5601,126828.67281545,0
+FWRD.US,D,20150922,000000,40.134,40.2154,39.0516,39.4757,278009.63504389,0
+FWRD.US,D,20150923,000000,39.5651,39.7279,38.708,38.8044,221469.58651102,0
+FWRD.US,D,20150924,000000,38.6058,39.2334,38.3167,39.1162,201956.94076999,0
+FWRD.US,D,20150925,000000,39.4418,39.7468,38.8937,39.4221,218058.87633271,0
+FWRD.US,D,20150928,000000,39.2065,39.5283,38.6902,38.8222,198551.26559343,0
+FWRD.US,D,20150929,000000,38.8362,39.0804,38.3664,38.9286,225418.03487508,0
+FWRD.US,D,20150930,000000,39.126,39.3754,38.2919,38.3386,319134.52225129,0
+FWRD.US,D,20151001,000000,38.3386,38.6255,37.6256,38.146,299873.62659723,0
+FWRD.US,D,20151002,000000,37.8421,38.6623,37.4439,38.6435,182020.3478825,0
+FWRD.US,D,20151005,000000,39.0337,40.0586,38.9286,39.8004,215994.52561955,0
+FWRD.US,D,20151006,000000,39.7468,40.3912,39.5938,39.6604,225848.02402362,0
+FWRD.US,D,20151007,000000,39.8699,40.5035,39.7468,40.4458,266016.26090053,0
+FWRD.US,D,20151008,000000,40.3257,40.7159,40.0963,40.6495,150313.9349289,0
+FWRD.US,D,20151009,000000,40.8819,41.9056,40.8819,41.1123,137543.15651699,0
+FWRD.US,D,20151012,000000,41.1123,41.1123,40.2334,40.3257,201531.98662318,0
+FWRD.US,D,20151013,000000,39.6892,40.0407,38.9106,38.9663,307661.7672878,0
+FWRD.US,D,20151014,000000,38.9473,39.5848,38.9286,39.2731,139167.44807812,0
+FWRD.US,D,20151015,000000,39.3844,39.6415,39.1678,39.6038,180615.5823972,0
+FWRD.US,D,20151016,000000,39.5451,39.6038,38.9861,39.3377,133216.0760221,0
+FWRD.US,D,20151019,000000,39.144,39.5938,39.0149,39.2234,159024.48793813,0
+FWRD.US,D,20151020,000000,39.2334,39.7925,39.2234,39.7755,198145.44445324,0
+FWRD.US,D,20151021,000000,40.0686,40.2423,39.6038,39.6225,180292.33528553,0
+FWRD.US,D,20151022,000000,40.0407,43.1628,38.3564,41.2324,451916.58112345,0
+FWRD.US,D,20151023,000000,41.2224,43.0059,40.5313,42.3595,559161.11117318,0
+FWRD.US,D,20151026,000000,42.1171,42.4489,41.5273,41.5998,232559.68134231,0
+FWRD.US,D,20151027,000000,41.277,41.277,39.4687,40.002,246520.73416543,0
+FWRD.US,D,20151028,000000,40.1887,40.5313,39.7179,40.4747,282232.99450292,0
+FWRD.US,D,20151029,000000,40.5402,41.7954,40.5402,41.4826,169034.07139614,0
+FWRD.US,D,20151030,000000,41.4826,42.0446,41.0298,41.9156,226501.56724941,0
+FWRD.US,D,20151102,000000,42.1083,42.702,41.8411,42.0824,176676.19703625,0
+FWRD.US,D,20151103,000000,41.9891,44.7527,41.8142,42.279,153453.76201362,0
+FWRD.US,D,20151104,000000,42.279,42.2969,41.6743,41.9623,175149.58450885,0
+FWRD.US,D,20151105,000000,41.9891,42.7924,41.9712,42.3327,294460.99972734,0
+FWRD.US,D,20151106,000000,42.153,44.004,41.9623,43.9841,256261.44853055,0
+FWRD.US,D,20151109,000000,43.9941,43.9941,41.7309,42.1718,304778.7252918,0
+FWRD.US,D,20151110,000000,42.1271,43.0536,42.0169,42.4052,133541.33713448,0
+FWRD.US,D,20151111,000000,42.5918,42.8739,42.1171,42.6097,164922.48897571,0
+FWRD.US,D,20151112,000000,42.279,42.4489,41.3892,41.5641,133648.07917135,0
+FWRD.US,D,20151113,000000,41.3357,42.3227,41.1847,41.6475,266539.90108145,0
+FWRD.US,D,20151116,000000,41.4826,42.2691,41.1847,42.1171,210375.46367833,0
+FWRD.US,D,20151117,000000,44.6504,46.6375,42.9981,44.1431,496397.80049036,0
+FWRD.US,D,20151118,000000,44.0585,44.2075,43.5343,43.707,207777.40278079,0
+FWRD.US,D,20151119,000000,43.6147,44.5809,43.6147,44.2572,178863.40179187,0
+FWRD.US,D,20151120,000000,44.4666,44.7457,43.9761,44.4022,253234.4054848,0
+FWRD.US,D,20151123,000000,44.2672,44.7457,44.1142,44.2849,179294.39794076,0
+FWRD.US,D,20151124,000000,44.0218,44.561,44.0218,44.5035,146853.88173356,0
+FWRD.US,D,20151125,000000,44.3922,44.8818,44.2939,44.864,107837.65325463,0
+FWRD.US,D,20151127,000000,44.9294,45.3108,44.9294,45.1072,42850.88580368,0
+FWRD.US,D,20151130,000000,45.1975,45.3962,44.2175,44.5512,200775.72936192,0
+FWRD.US,D,20151201,000000,44.71,45.0814,44.3118,45.0069,195582.62856786,0
+FWRD.US,D,20151202,000000,44.8917,45.0069,43.5343,43.6793,153381.25798857,0
+FWRD.US,D,20151203,000000,43.9851,44.0595,42.713,42.9682,112938.11001669,0
+FWRD.US,D,20151204,000000,42.8451,43.3456,42.6266,42.8719,178215.90056818,0
+FWRD.US,D,20151207,000000,42.8907,42.8907,41.6315,41.9662,303859.33397417,0
+FWRD.US,D,20151208,000000,41.5501,42.3108,41.2254,42.1777,245742.32289651,0
+FWRD.US,D,20151209,000000,42.1777,42.6803,41.1867,41.3187,149935.30279809,0
+FWRD.US,D,20151210,000000,41.3644,41.7547,40.9463,41.2155,152522.28669182,0
+FWRD.US,D,20151211,000000,40.4181,40.9463,39.9266,40.298,208764.26312171,0
+FWRD.US,D,20151214,000000,40.3177,40.9096,39.4578,40.0307,276185.95741386,0
+FWRD.US,D,20151215,000000,40.3534,41.2443,40.0209,41.1777,234452.84199633,0
+FWRD.US,D,20151216,000000,41.29,41.4856,40.6515,40.9265,175187.85052208,0
+FWRD.US,D,20151217,000000,40.9265,40.9841,40.3456,40.3824,241576.3624573,0
+FWRD.US,D,20151218,000000,39.5541,39.5541,38.5293,39.281,892474.19832273,0
+FWRD.US,D,20151221,000000,39.3824,39.6882,39.1231,39.4925,277955.2570251,0
+FWRD.US,D,20151222,000000,39.5541,40.6415,39.4201,40.3456,153100.3048915,0
+FWRD.US,D,20151223,000000,40.6604,40.6604,40.0883,40.3367,77610.523812079,0
+FWRD.US,D,20151224,000000,40.428,40.9166,40.2691,40.4846,33771.770667121,0
+FWRD.US,D,20151228,000000,40.2611,40.5928,39.8549,40.3078,83778.400942894,0
+FWRD.US,D,20151229,000000,40.5044,40.6415,39.7745,40.3634,95213.896893509,0
+FWRD.US,D,20151230,000000,40.4181,40.4181,39.8182,40.1697,61081.620101844,0
+FWRD.US,D,20151231,000000,39.9822,40.428,39.7915,39.8461,73179.722281372,0
+FWRD.US,D,20160104,000000,39.3744,40.0209,39.3744,39.6305,273256.59340186,0
+FWRD.US,D,20160105,000000,39.7269,40.5044,39.3267,40.3824,264075.77123015,0
+FWRD.US,D,20160106,000000,39.7179,40.6315,39.7081,40.298,395274.82555544,0
+FWRD.US,D,20160107,000000,39.5015,40.2611,39.5015,39.6028,247567.00752688,0
+FWRD.US,D,20160108,000000,39.4111,40.1976,39.4111,39.574,412092.73836553,0
+FWRD.US,D,20160111,000000,39.8461,40.1887,39.3594,39.8382,215257.40136489,0
+FWRD.US,D,20160112,000000,40.1609,40.3078,39.2999,39.8789,271247.62770782,0
+FWRD.US,D,20160113,000000,39.9355,40.1053,37.8649,37.9623,137893.59263805,0
+FWRD.US,D,20160114,000000,38.2254,38.8529,37.0825,38.3247,162925.60728585,0
+FWRD.US,D,20160115,000000,37.3069,38.151,37.0188,38.1231,132533.32978624,0
+FWRD.US,D,20160119,000000,38.5293,39.0873,37.2155,37.7617,151231.31224583,0
+FWRD.US,D,20160120,000000,37.2254,38.4101,36.9741,37.8649,111957.29167785,0
+FWRD.US,D,20160121,000000,37.9344,38.6395,37.4926,37.714,114511.04456009,0
+FWRD.US,D,20160122,000000,38.1887,38.5471,37.7904,38.4001,124925.44215795,0
+FWRD.US,D,20160125,000000,38.151,38.3614,37.5938,37.714,94314.645582845,0
+FWRD.US,D,20160126,000000,37.8094,38.5015,33.8788,38.4915,253583.83460551,0
+FWRD.US,D,20160127,000000,38.4201,39.3177,38.2254,38.2691,86440.909862709,0
+FWRD.US,D,20160128,000000,38.5382,38.8819,37.9344,38.7915,101866.14119166,0
+FWRD.US,D,20160129,000000,38.7626,39.992,38.6952,39.9822,230769.23472377,0
+FWRD.US,D,20160201,000000,39.6118,40.6118,39.4111,40.3456,179729.42209105,0
+FWRD.US,D,20160202,000000,40.0407,40.5511,39.3456,39.8689,74404.234704403,0
+FWRD.US,D,20160203,000000,40.279,41.1053,39.281,39.9166,93340.876246437,0
+FWRD.US,D,20160204,000000,39.8619,41.6693,38.9176,41.0229,142386.82819032,0
+FWRD.US,D,20160205,000000,40.7994,41.4935,40.1609,40.2334,134859.50058986,0
+FWRD.US,D,20160208,000000,39.7081,40.5412,39.2413,40.4568,170978.5890679,0
+FWRD.US,D,20160209,000000,39.8889,40.5144,39.6692,39.7915,201306.41854526,0
+FWRD.US,D,20160210,000000,42.149,45.4052,34.9195,35.0428,714559.39085857,0
+FWRD.US,D,20160211,000000,35.0428,35.6237,33.3526,33.7666,199245.08883314,0
+FWRD.US,D,20160212,000000,34.1002,34.9195,33.9722,34.7477,199471.6639114,0
+FWRD.US,D,20160216,000000,35.1182,37.4736,34.9384,36.6415,301884.60629196,0
+FWRD.US,D,20160217,000000,36.8074,37.9344,36.703,36.8511,170331.08784421,0
+FWRD.US,D,20160218,000000,37.0467,37.576,36.5084,37.2155,120181.46351904,0
+FWRD.US,D,20160219,000000,37.0923,37.2155,35.9185,37.0089,170322.02484108,0
+FWRD.US,D,20160222,000000,37.3614,38.705,37.3614,37.8649,110528.3581842,0
+FWRD.US,D,20160223,000000,37.8272,38.8819,36.5481,36.7974,146705.85268241,0
+FWRD.US,D,20160224,000000,36.4339,37.8004,35.7766,37.6375,107045.14398084,0
+FWRD.US,D,20160225,000000,37.6743,37.6743,36.2045,37.2254,144745.22300508,0
+FWRD.US,D,20160226,000000,37.4191,38.287,35.4996,37.8461,132747.82086033,0
+FWRD.US,D,20160229,000000,37.7716,38.3516,37.3109,37.7239,134647.02351646,0
+FWRD.US,D,20160301,000000,38.2512,38.7329,37.7517,38.4578,118223.85484275,0
+FWRD.US,D,20160302,000000,38.4846,39.002,37.9086,38.3337,158437.40673531,0
+FWRD.US,D,20160303,000000,38.287,38.993,38.287,38.8192,119129.1481555,0
+FWRD.US,D,20160304,000000,38.7726,39.133,38.3714,38.6018,141195.54677878,0
+FWRD.US,D,20160307,000000,38.4578,40.2344,38.4201,39.0486,146170.12849734,0
+FWRD.US,D,20160308,000000,38.7805,38.9453,38.1013,38.2234,111320.86745798,0
+FWRD.US,D,20160309,000000,38.4826,39.0397,38.1618,38.6485,92758.830045358,0
+FWRD.US,D,20160310,000000,38.7616,39.3834,38.1569,38.4826,100496.62071852,0
+FWRD.US,D,20160311,000000,38.7319,39.3654,38.6385,39.3098,69941.209162564,0
+FWRD.US,D,20160314,000000,38.8421,39.8014,38.7616,39.6138,93490.919298274,0
+FWRD.US,D,20160315,000000,39.3187,39.5461,39.0586,39.0685,125321.19329466,0
+FWRD.US,D,20160316,000000,39.002,40.3207,38.7418,39.8819,163965.83864522,0
+FWRD.US,D,20160317,000000,39.9196,41.2671,39.6525,41.0089,88358.238525088,0
+FWRD.US,D,20160318,000000,41.277,42.6683,41.2125,42.5501,366866.33874118,0
+FWRD.US,D,20160321,000000,42.0208,43.1082,41.8719,42.5412,156871.52119434,0
+FWRD.US,D,20160322,000000,42.3485,42.3654,41.7715,41.7905,91882.739742696,0
+FWRD.US,D,20160323,000000,41.7438,42.0873,41.2582,41.2582,127971.6182103,0
+FWRD.US,D,20160324,000000,40.9325,41.7537,40.9136,41.714,77026.463610304,0
+FWRD.US,D,20160328,000000,41.7815,42.0109,40.8332,41.1569,76304.444360868,0
+FWRD.US,D,20160329,000000,41.1747,42.5501,41.1747,42.5213,95943.972145728,0
+FWRD.US,D,20160330,000000,42.6455,42.7378,41.9751,42.1221,78512.796123787,0
+FWRD.US,D,20160331,000000,42.0208,42.2453,41.142,42.1033,95158.511874376,0
+FWRD.US,D,20160401,000000,41.7338,42.3555,41.3059,42.1033,121986.00814247,0
+FWRD.US,D,20160404,000000,42.2453,43.0248,41.7487,42.0873,95232.022899771,0
+FWRD.US,D,20160405,000000,41.6762,42.3932,41.6018,41.6495,108068.2563343,0
+FWRD.US,D,20160406,000000,41.5938,42.285,41.2582,41.9196,103890.21189092,0
+FWRD.US,D,20160407,000000,41.5661,41.6762,40.8232,41.0288,111757.90560897,0
+FWRD.US,D,20160408,000000,41.4181,42.2175,41.1191,41.1937,127176.08793548,0
+FWRD.US,D,20160411,000000,41.4548,42.4459,41.4548,41.8629,137116.18836947,0
+FWRD.US,D,20160412,000000,41.9196,42.5024,41.8719,42.0486,72501.004046894,0
+FWRD.US,D,20160413,000000,42.2175,42.4459,41.5571,42.2353,158875.45188664,0
+FWRD.US,D,20160414,000000,42.3108,42.6713,42.0586,42.5313,88144.754451335,0
+FWRD.US,D,20160415,000000,42.3029,42.7378,42.3029,42.4111,68725.759742663,0
+FWRD.US,D,20160418,000000,41.9751,43.2662,41.3257,43.2015,97107.057547539,0
+FWRD.US,D,20160419,000000,43.3754,43.9721,43.1171,43.6366,113011.62104208,0
+FWRD.US,D,20160420,000000,43.721,43.9901,43.4042,43.701,116398.16321203,0
+FWRD.US,D,20160421,000000,43.5551,43.6733,42.4111,42.4548,161045.53763635,0
+FWRD.US,D,20160422,000000,42.5114,45.2343,42.3237,43.8242,483033.89887355,0
+FWRD.US,D,20160425,000000,43.8064,43.8242,42.5799,43.1837,190791.32091261,0
+FWRD.US,D,20160426,000000,43.3049,44.1588,43.3049,43.7766,182808.82915489,0
+FWRD.US,D,20160427,000000,43.8709,44.7805,43.1171,43.9077,182731.29012811,0
+FWRD.US,D,20160428,000000,43.6653,43.8153,42.7,42.8004,223795.75731463,0
+FWRD.US,D,20160429,000000,42.9981,43.1082,42.0953,42.3485,118004.32876691,0
+FWRD.US,D,20160502,000000,42.5998,42.9504,42.4111,42.57,167998.87503851,0
+FWRD.US,D,20160503,000000,42.2453,42.5213,41.5571,41.8629,174497.04828343,0
+FWRD.US,D,20160504,000000,41.5392,42.2175,40.9136,41.0089,179631.74305732,0
+FWRD.US,D,20160505,000000,41.1747,41.1747,40.5084,40.6265,130651.24613603,0
+FWRD.US,D,20160506,000000,40.6265,40.6932,39.8569,40.3864,279441.58953858,0
+FWRD.US,D,20160509,000000,40.4985,41.4687,40.3019,40.8709,401048.96555024,0
+FWRD.US,D,20160510,000000,41.0923,41.8122,41.0923,41.4449,180958.96951582,0
+FWRD.US,D,20160511,000000,41.4916,41.574,40.5968,40.6555,76950.938584212,0
+FWRD.US,D,20160512,000000,40.8878,41.0755,40.1639,40.3019,150392.48095603,0
+FWRD.US,D,20160513,000000,40.2016,40.2016,39.4677,39.8569,203973.96246682,0
+FWRD.US,D,20160516,000000,40.0049,40.9424,39.6235,40.0049,122783.55241799,0
+FWRD.US,D,20160517,000000,39.9096,40.6832,39.15,39.5461,139448.40117519,0
+FWRD.US,D,20160518,000000,39.3754,40.0716,38.5412,39.5759,103311.18669088,0
+FWRD.US,D,20160519,000000,39.2522,40.2105,39.2522,39.6712,68087.321522101,0
+FWRD.US,D,20160520,000000,39.9196,40.6167,39.9196,40.4885,85163.02642124,0
+FWRD.US,D,20160523,000000,40.4885,41.0189,40.2105,40.3307,94894.677783229,0
+FWRD.US,D,20160524,000000,41.574,42.3843,41.5293,41.7239,230428.86860618,0
+FWRD.US,D,20160525,000000,41.8172,42.0398,41.0666,41.7815,96267.219257401,0
+FWRD.US,D,20160526,000000,41.7905,42.5432,41.6593,41.854,140622.56358083,0
+FWRD.US,D,20160527,000000,41.714,42.4647,41.714,42.2662,229540.69429934,0
+FWRD.US,D,20160531,000000,42.4479,42.5432,42.15,42.3932,398518.37367599,0
+FWRD.US,D,20160601,000000,42.3932,42.4746,42.0873,42.4319,393796.54904475,0
+FWRD.US,D,20160602,000000,42.2085,42.2939,41.4826,42.2939,167352.38081516,0
+FWRD.US,D,20160603,000000,41.9196,42.1231,41.3982,42.1231,134783.97556377,0
+FWRD.US,D,20160606,000000,42.1787,42.5233,42.1598,42.4479,105583.98647606,0
+FWRD.US,D,20160607,000000,42.6196,43.4092,42.4746,43.0278,166424.93349477,0
+FWRD.US,D,20160608,000000,42.9434,43.2999,42.7408,43.2313,84143.942069176,0
+FWRD.US,D,20160609,000000,42.9344,43.0755,42.5134,42.9821,52571.460161843,0
+FWRD.US,D,20160610,000000,42.4746,42.721,42.15,42.4746,107259.63505495,0
+FWRD.US,D,20160613,000000,42.2662,42.7845,42.1231,42.3505,99100.918236357,0
+FWRD.US,D,20160614,000000,42.132,42.6326,41.5184,41.8252,68646.20671518,0
+FWRD.US,D,20160615,000000,42.0308,42.4032,41.6961,41.7617,111232.25142736,0
+FWRD.US,D,20160616,000000,41.4171,41.6495,40.8014,41.6395,72433.535023587,0
+FWRD.US,D,20160617,000000,41.7338,42.1013,41.6196,42.0019,188480.2551142,0
+FWRD.US,D,20160620,000000,42.6375,43.3892,42.5333,42.8857,96486.74533324,0
+FWRD.US,D,20160621,000000,42.9821,42.9821,42.286,42.7309,119365.79323726,0
+FWRD.US,D,20160622,000000,42.703,43.0001,42.0019,42.8173,93229.099207823,0
+FWRD.US,D,20160623,000000,43.3257,43.6783,42.7607,43.6415,87272.692150065,0
+FWRD.US,D,20160624,000000,41.6961,42.0446,41.286,41.574,187468.21976458,0
+FWRD.US,D,20160627,000000,41.0268,41.0268,39.7468,40.1966,152654.20373739,0
+FWRD.US,D,20160628,000000,40.5332,40.8679,40.298,40.5691,95650.935044493,0
+FWRD.US,D,20160629,000000,40.9782,41.4538,40.6038,40.9871,111365.17547329,0
+FWRD.US,D,20160630,000000,41.145,42.9146,40.5938,41.4826,142739.27831209,0
+FWRD.US,D,20160701,000000,41.4171,42.6097,41.4171,41.9096,175579.5736574,0
+FWRD.US,D,20160705,000000,41.574,41.8719,41.3049,41.5184,200703.22533686,0
+FWRD.US,D,20160706,000000,41.3515,41.6395,41.145,41.3247,231779.2560727,0
+FWRD.US,D,20160707,000000,41.3436,42.0406,41.2006,41.4995,141953.81804073,0
+FWRD.US,D,20160708,000000,41.9007,42.3307,41.7338,42.1142,432098.81427702,0
+FWRD.US,D,20160711,000000,42.4221,42.7944,42.1986,42.703,192684.48156664,0
+FWRD.US,D,20160712,000000,42.5134,42.6663,41.5651,42.1787,219615.69887055,0
+FWRD.US,D,20160713,000000,42.2562,42.4568,41.8252,42.4409,208116.76189802,0
+FWRD.US,D,20160714,000000,42.9057,43.0378,42.3664,42.3862,214504.16510467,0
+FWRD.US,D,20160715,000000,42.703,42.703,42.0496,42.0596,187502.45777641,0
+FWRD.US,D,20160718,000000,41.9196,42.6097,41.6196,41.8252,258593.66133626,0
+FWRD.US,D,20160719,000000,41.6108,41.7617,41.2572,41.4995,188629.2911657,0
+FWRD.US,D,20160720,000000,41.7537,41.9573,41.3604,41.706,196012.6177164,0
+FWRD.US,D,20160721,000000,41.5561,41.7438,41.1917,41.4906,93263.337219651,0
+FWRD.US,D,20160722,000000,42.3128,44.5075,41.426,43.7637,551354.84447635,0
+FWRD.US,D,20160725,000000,43.7637,44.2025,42.8719,43.7924,246919.50630319,0
+FWRD.US,D,20160726,000000,43.5044,43.9681,43.0854,43.5412,159059.73295031,0
+FWRD.US,D,20160727,000000,43.5511,43.5511,42.85,43.0278,173873.71506809,0
+FWRD.US,D,20160728,000000,42.9344,43.3168,42.6286,43.2055,109180.99171872,0
+FWRD.US,D,20160729,000000,43.1588,43.4191,42.703,43.1112,171340.1021928,0
+FWRD.US,D,20160801,000000,42.9821,43.3704,42.8222,42.9534,107454.99312243,0
+FWRD.US,D,20160802,000000,42.8857,43.2135,42.577,42.721,97294.359612246,0
+FWRD.US,D,20160803,000000,42.712,42.9534,42.3664,42.8957,116750.61333379,0
+FWRD.US,D,20160804,000000,42.8034,43.0476,42.7607,42.9057,122776.50341556,0
+FWRD.US,D,20160805,000000,43.1688,43.7825,43.1688,43.7825,201735.40069346,0
+FWRD.US,D,20160808,000000,43.7924,43.867,43.0198,43.3704,160747.46553337,0
+FWRD.US,D,20160809,000000,43.3257,43.5511,43.149,43.2701,118318.51287545,0
+FWRD.US,D,20160810,000000,43.2413,43.2413,42.8034,43.0198,74261.240655003,0
+FWRD.US,D,20160811,000000,43.1033,43.2413,42.859,42.9731,57956.898022348,0
+FWRD.US,D,20160812,000000,43.0198,43.0198,42.6286,42.6941,59300.236486431,0
+FWRD.US,D,20160815,000000,42.7507,43.2701,42.712,42.7944,51869.580919365,0
+FWRD.US,D,20160816,000000,42.7507,42.8957,42.3575,42.6941,44902.145512327,0
+FWRD.US,D,20160817,000000,42.712,43.0099,42.3902,42.6842,52245.192049126,0
+FWRD.US,D,20160818,000000,42.6842,42.85,42.4121,42.8222,52770.846230724,0
+FWRD.US,D,20160819,000000,42.7408,43.0288,42.721,42.9254,69717.655085332,0
+FWRD.US,D,20160822,000000,42.8689,42.9354,42.2353,42.8322,71629.948745971,0
+FWRD.US,D,20160823,000000,42.8967,43.4112,42.7507,43.2919,103560.92277716,0
+FWRD.US,D,20160824,000000,43.1877,43.9166,43.1877,43.7567,410761.48390563,0
+FWRD.US,D,20160825,000000,43.8233,43.8431,43.0009,43.14,71753.809788762,0
+FWRD.US,D,20160826,000000,43.0109,43.3009,42.4399,42.7408,68186.007556194,0
+FWRD.US,D,20160829,000000,42.712,43.0486,42.5233,43.0009,65724.898705956,0
+FWRD.US,D,20160830,000000,43.15,43.562,43.0158,43.4489,42819.668792894,0
+FWRD.US,D,20160831,000000,43.4299,43.6346,42.8411,43.0388,106266.73271192,0
+FWRD.US,D,20160901,000000,43.0486,43.4966,42.8689,43.4676,60931.577050009,0
+FWRD.US,D,20160902,000000,43.5521,43.8798,42.8411,43.8331,79425.138438973,0
+FWRD.US,D,20160906,000000,43.851,43.9454,43.4112,43.5353,58657.770264478,0
+FWRD.US,D,20160907,000000,43.4489,43.9354,43.0506,43.9166,64843.773401554,0
+FWRD.US,D,20160908,000000,43.8331,44,43.2432,43.8977,93679.228363328,0
+FWRD.US,D,20160909,000000,43.5432,44.0089,42.3197,42.3297,101923.54021149,0
+FWRD.US,D,20160912,000000,42.0576,43.0854,42.0576,43.0388,75813.028191099,0
+FWRD.US,D,20160913,000000,42.6663,42.8222,41.9374,42,117587.43062289,0
+FWRD.US,D,20160914,000000,41.9831,42.2502,41.6167,41.9176,57214.738765954,0
+FWRD.US,D,20160915,000000,41.9275,42.5034,41.4697,42.3853,50478.913438932,0
+FWRD.US,D,20160916,000000,42.4936,43.1211,42.134,42.2175,178356.88061688,0
+FWRD.US,D,20160919,000000,42.4637,42.9047,41.9911,42.5521,94908.775788099,0
+FWRD.US,D,20160920,000000,40.431,41.1152,39.3874,40.8054,241861.34355575,0
+FWRD.US,D,20160921,000000,40.7309,41.5541,39.8262,40.1619,294908.10788179,0
+FWRD.US,D,20160922,000000,39.9266,40.4985,39.5711,40.153,215279.55537255,0
+FWRD.US,D,20160923,000000,40.1907,40.3664,39.3137,39.6962,177537.1823337,0
+FWRD.US,D,20160926,000000,39.4707,39.8442,39.2164,39.3137,144572.01894524,0
+FWRD.US,D,20160927,000000,39.2354,39.8529,38.9463,39.6275,184254.88165446,0
+FWRD.US,D,20160928,000000,39.6862,41.6078,39.3664,40.0417,183517.75739981,0
+FWRD.US,D,20160929,000000,40.135,40.3764,39.7349,39.7438,120238.86253888,0
+FWRD.US,D,20160930,000000,39.8063,40.5461,39.7438,40.4041,201978.08777729,0
+FWRD.US,D,20161003,000000,40.2453,40.9086,40.1619,40.8441,122853.03544199,0
+FWRD.US,D,20161004,000000,40.8729,41.1231,40.2164,40.431,93187.812193558,0
+FWRD.US,D,20161005,000000,40.5362,40.9086,40.2264,40.7041,95844.279111287,0
+FWRD.US,D,20161006,000000,40.7398,40.7875,40.1996,40.7309,55893.554309526,0
+FWRD.US,D,20161007,000000,40.6842,40.7875,40.1619,40.5978,180138.26423229,0
+FWRD.US,D,20161010,000000,40.714,41.4965,40.714,41.4131,85620.20457918,0
+FWRD.US,D,20161011,000000,41.3009,41.5541,40.5978,40.7498,62889.185726303,0
+FWRD.US,D,20161012,000000,40.714,40.8529,40.3476,40.5273,86685.610947245,0
+FWRD.US,D,20161013,000000,40.291,40.291,39.8442,39.9266,71515.150706312,0
+FWRD.US,D,20161014,000000,40.1807,40.3108,39.4618,39.5998,63196.320832409,0
+FWRD.US,D,20161017,000000,39.4975,39.5898,39.0139,39.4787,374944.49553194,0
+FWRD.US,D,20161018,000000,39.7626,39.7626,39.0139,39.143,221908.63866269,0
+FWRD.US,D,20161019,000000,39.1787,39.5322,38.9176,38.9653,122338.45826422,0
+FWRD.US,D,20161020,000000,38.9364,39.3874,38.5263,38.6385,193015.78468108,0
+FWRD.US,D,20161021,000000,37.4995,38.9563,37.4995,38.3764,191073.28101002,0
+FWRD.US,D,20161024,000000,38.4985,39.2254,37.8282,39.143,110244.38408608,0
+FWRD.US,D,20161025,000000,39.1977,40.5084,38.5908,38.6942,152263.48760241,0
+FWRD.US,D,20161026,000000,38.6008,38.8352,37.6743,37.7437,167328.21280682,0
+FWRD.US,D,20161027,000000,38.0606,39.0794,37.426,38.0695,139620.59823468,0
+FWRD.US,D,20161028,000000,37.9741,38.713,37.5183,37.9007,149320.02558553,0
+FWRD.US,D,20161031,000000,37.8917,38.6207,37.5183,38.5908,143535.81558726,0
+FWRD.US,D,20161101,000000,38.704,39.0794,38.3744,38.5641,245057.56265995,0
+FWRD.US,D,20161102,000000,38.5908,39.4251,38.5908,38.7905,135122.32768067,0
+FWRD.US,D,20161103,000000,38.9364,39.3971,38.3446,39.135,127869.91117517,0
+FWRD.US,D,20161104,000000,39.2651,39.9633,39.13,39.4349,183912.50153619,0
+FWRD.US,D,20161107,000000,40.0219,41.0695,39.7438,40.9453,163345.52643093,0
+FWRD.US,D,20161108,000000,40.8441,41.5541,40.5461,41.132,151649.2173902,0
+FWRD.US,D,20161109,000000,40.8252,43.0009,40.3108,43.0009,256576.63963943,0
+FWRD.US,D,20161110,000000,43.3366,44.2055,41.3574,43.72,200267.19418623,0
+FWRD.US,D,20161111,000000,43.6723,45.2681,43.4637,45.2324,199768.72901403,0
+FWRD.US,D,20161114,000000,45.5035,46.429,44.9324,45.5313,183682.90545687,0
+FWRD.US,D,20161115,000000,45.5601,45.7666,44.6136,44.7299,226266.93616835,0
+FWRD.US,D,20161116,000000,44.6743,45.5163,44.6643,45.2412,104590.07713269,0
+FWRD.US,D,20161117,000000,45.4936,45.5601,44.2512,45.2602,101374.72502189,0
+FWRD.US,D,20161118,000000,45.3942,46.0089,45.0854,45.3366,93710.445374112,0
+FWRD.US,D,20161121,000000,45.4389,45.9057,45.0198,45.3465,105959.59760583,0
+FWRD.US,D,20161122,000000,45.421,45.8689,44.9701,45.8411,99817.902484053,0
+FWRD.US,D,20161123,000000,45.6921,46.1708,45.6356,46.0486,273723.84156327,0
+FWRD.US,D,20161125,000000,46.1708,46.2632,45.5511,46.0387,43131.83890074,0
+FWRD.US,D,20161128,000000,46.0109,46.1231,45.1738,45.3842,168285.87013766,0
+FWRD.US,D,20161129,000000,45.3655,45.4249,44.728,44.9314,279756.78064747,0
+FWRD.US,D,20161130,000000,45.2502,45.7775,45.1291,45.3267,193570.64187278,0
+FWRD.US,D,20161201,000000,45.421,45.8917,44.5015,45.2681,166521.60552816,0
+FWRD.US,D,20161202,000000,44.3605,44.7617,41.1113,44.3326,200315.53020294,0
+FWRD.US,D,20161205,000000,44.6723,45.1201,44.3326,44.6246,169418.74552903,0
+FWRD.US,D,20161206,000000,44.6823,45.8133,44.3695,45.6921,233089.3635253,0
+FWRD.US,D,20161207,000000,45.5789,46.6564,44.8272,46.5799,149734.90972886,0
+FWRD.US,D,20161208,000000,46.571,47.2205,45.3267,47.1529,191707.69122918,0
+FWRD.US,D,20161209,000000,47.4051,47.5194,46.3396,46.4309,193600.85188321,0
+FWRD.US,D,20161212,000000,46.2333,46.292,45.72,45.8779,99225.786279496,0
+FWRD.US,D,20161213,000000,45.9255,46.2532,44.6823,45.3366,158792.87785811,0
+FWRD.US,D,20161214,000000,45.0754,45.3744,43.8193,44.701,234848.59313306,0
+FWRD.US,D,20161215,000000,44.8103,45.4579,44.5869,45.3744,208123.81090046,0
+FWRD.US,D,20161216,000000,45.3744,45.3744,44.6523,45.1936,292198.26994562,0
+FWRD.US,D,20161219,000000,45.2235,45.4579,44.717,45.1738,125843.82647522,0
+FWRD.US,D,20161220,000000,45.3842,45.5422,45.0348,45.2602,108131.69735622,0
+FWRD.US,D,20161221,000000,45.2502,45.2602,44.8103,44.846,101373.71802154,0
+FWRD.US,D,20161222,000000,44.9414,45.0844,44.2502,44.8739,86588.938913848,0
+FWRD.US,D,20161223,000000,44.5015,45.1201,44.4636,44.9414,57888.421998692,0
+FWRD.US,D,20161227,000000,45.1201,45.4489,44.9701,45.1023,46383.443024071,0
+FWRD.US,D,20161228,000000,45.1936,45.2035,44.4826,44.718,82561.944522645,0
+FWRD.US,D,20161229,000000,44.846,45.1568,44.4636,44.7567,52949.085292301,0
+FWRD.US,D,20161230,000000,44.718,44.8987,44.1558,44.3882,67461.974306063,0
+FWRD.US,D,20170103,000000,44.8739,45.5422,44.6823,45.3744,140455.40152308,0
+FWRD.US,D,20170104,000000,45.6643,46.0655,45.3565,45.86,120325.4645688,0
+FWRD.US,D,20170105,000000,45.712,46.0198,44.9127,44.9901,111425.59549415,0
+FWRD.US,D,20170106,000000,45.5044,46.3684,45.1391,46.0486,173926.07908617,0
+FWRD.US,D,20170109,000000,46.0019,46.0576,45.1291,45.3465,217661.1111953,0
+FWRD.US,D,20170110,000000,45.3655,46.5899,45.3655,46.2532,146829.71372521,0
+FWRD.US,D,20170111,000000,46.2135,46.843,46.0198,46.8342,113741.6962943,0
+FWRD.US,D,20170112,000000,46.705,46.705,45.6643,45.851,147236.54186575,0
+FWRD.US,D,20170113,000000,46.1043,46.6186,46.0576,46.282,143368.65352951,0
+FWRD.US,D,20170117,000000,45.9454,46.2235,45.1291,45.4389,224270.0544785,0
+FWRD.US,D,20170118,000000,45.6166,46.5511,45.1658,45.7676,114987.35572464,0
+FWRD.US,D,20170119,000000,45.9454,46.0943,45.5869,45.9057,168594.01224412,0
+FWRD.US,D,20170120,000000,45.9831,46.4409,45.8411,46.1043,99430.207350116,0
+FWRD.US,D,20170123,000000,45.86,46.2235,45.5789,45.9156,52623.824179933,0
+FWRD.US,D,20170124,000000,45.9831,46.9921,45.8133,46.5521,179807.96811819,0
+FWRD.US,D,20170125,000000,46.8719,47.0119,46.3774,46.8262,101137.07293979,0
+FWRD.US,D,20170126,000000,46.7617,46.7617,45.9156,46.0576,84535.665204505,0
+FWRD.US,D,20170127,000000,45.9354,46.6276,45.6543,46.6098,53759.720572351,0
+FWRD.US,D,20170130,000000,46.3396,46.3396,45.569,45.9544,68190.035557586,0
+FWRD.US,D,20170131,000000,45.7398,45.8133,44.8272,45.148,143902.3637139,0
+FWRD.US,D,20170201,000000,45.4846,45.5422,44.5372,45.0387,126232.5286095,0
+FWRD.US,D,20170202,000000,44.7835,44.9514,44.0615,44.1558,113231.14711792,0
+FWRD.US,D,20170203,000000,44.6067,45.0973,44.1558,44.9901,149986.65981583,0
+FWRD.US,D,20170206,000000,44.9037,45.5134,44.718,44.8014,68186.007556194,0
+FWRD.US,D,20170207,000000,44.8739,45.2502,43.8381,43.8749,173803.22504374,0
+FWRD.US,D,20170208,000000,43.8004,43.856,43.4151,43.696,228511.5399438,0
+FWRD.US,D,20170209,000000,44.2502,48.2583,44.2502,46.5422,449536.03230105,0
+FWRD.US,D,20170210,000000,46.715,46.715,45.9057,46.5243,245580.1958405,0
+FWRD.US,D,20170213,000000,46.8172,47.1628,46.0298,46.853,269017.12193725,0
+FWRD.US,D,20170214,000000,46.6375,46.8679,46.571,46.6852,99271.101295151,0
+FWRD.US,D,20170215,000000,46.5323,47.6703,46.423,47.2283,143782.5306725,0
+FWRD.US,D,20170216,000000,46.843,47.2333,46.5064,46.8342,96166.519222612,0
+FWRD.US,D,20170217,000000,46.4309,47.0616,46.141,46.9176,119628.62032805,0
+FWRD.US,D,20170221,000000,46.7348,47.1529,46.6475,46.8342,81130.997028295,0
+FWRD.US,D,20170222,000000,46.725,46.725,46.2433,46.4786,89267.55983923,0
+FWRD.US,D,20170223,000000,46.715,46.715,46.0019,46.292,60594.231933467,0
+FWRD.US,D,20170224,000000,45.8312,46.6098,45.6733,46.6098,60257.893817272,0
+FWRD.US,D,20170227,000000,46.5998,47.1827,46.0675,47.0516,106225.44569767,0
+FWRD.US,D,20170228,000000,46.7805,47.1728,46.2433,46.423,148787.3224015,0
+FWRD.US,D,20170301,000000,46.853,47.275,46.5323,47.1271,180706.21242851,0
+FWRD.US,D,20170302,000000,46.6653,46.6653,45.6823,45.6823,123726.10474361,0
+FWRD.US,D,20170303,000000,45.6733,45.8053,45.1658,45.3465,87011.879059961,0
+FWRD.US,D,20170306,000000,44.9514,45.9354,44.718,45.2602,79707.098536382,0
+FWRD.US,D,20170307,000000,45.1738,45.2879,44.6226,44.6803,94626.815690691,0
+FWRD.US,D,20170308,000000,44.8827,44.8927,44.4239,44.4796,78488.628115437,0
+FWRD.US,D,20170309,000000,44.4985,45.3605,43.8897,43.9632,51408.374760032,0
+FWRD.US,D,20170310,000000,44.3128,44.8093,43.9632,44.7348,93630.89234663,0
+FWRD.US,D,20170313,000000,44.868,44.868,44.2275,44.6703,65235.496536883,0
+FWRD.US,D,20170314,000000,44.5075,44.5075,43.9364,44.3218,58411.055179246,0
+FWRD.US,D,20170315,000000,44.4886,45.2135,44.2761,45.0188,114120.32842511,0
+FWRD.US,D,20170316,000000,45.0834,45.4239,44.6406,44.9304,56543.069533913,0
+FWRD.US,D,20170317,000000,44.8361,45.2135,44.419,45.0566,211766.13115876,0
+FWRD.US,D,20170320,000000,44.9593,45.1112,44.5363,44.6893,87751.017315312,0
+FWRD.US,D,20170321,000000,44.8361,45.0188,43.851,43.9364,113233.16111862,0
+FWRD.US,D,20170322,000000,43.8977,44.3763,43.7706,44.3049,96813.013445955,0
+FWRD.US,D,20170323,000000,44.2572,44.7348,43.8004,44.0575,92137.510830712,0
+FWRD.US,D,20170324,000000,44.2959,44.6603,43.5333,43.7338,98435.291006404,0
+FWRD.US,D,20170327,000000,43.1003,43.6435,43.1003,43.4092,84479.273185023,0
+FWRD.US,D,20170328,000000,43.2115,44.4142,43.1361,44.2761,95074.930845501,0
+FWRD.US,D,20170329,000000,44.0755,44.2275,43.8431,43.8897,76139.296303815,0
+FWRD.US,D,20170330,000000,43.8699,44.1181,43.56,43.9632,116316.59618385,0
+FWRD.US,D,20170331,000000,43.9544,44.8729,43.7854,44.708,136788.91325641,0
+FWRD.US,D,20170403,000000,44.716,45.0566,44.2195,44.4706,222191.60576045,0
+FWRD.US,D,20170404,000000,44.3952,45.0924,44.2909,44.716,126473.20169265,0
+FWRD.US,D,20170405,000000,45.0377,45.1568,44.5432,44.6406,150904.03713276,0
+FWRD.US,D,20170406,000000,44.8361,45.0924,44.4509,44.999,120733.29970968,0
+FWRD.US,D,20170407,000000,44.7447,44.9027,44.2572,44.3396,111751.86360687,0
+FWRD.US,D,20170410,000000,44.4985,45.2602,44.4985,44.726,96551.193355505,0
+FWRD.US,D,20170411,000000,44.5759,45.5054,44.4886,45.4122,124333.32595338,0
+FWRD.US,D,20170412,000000,45.2035,45.2324,44.1431,44.1608,87948.389383498,0
+FWRD.US,D,20170413,000000,43.9821,44.4706,43.56,43.6533,78803.819224327,0
+FWRD.US,D,20170417,000000,43.8054,44.2959,43.7,44.1431,86388.545844619,0
+FWRD.US,D,20170418,000000,44.0188,44.6553,43.9731,44.6226,76410.179397395,0
+FWRD.US,D,20170419,000000,44.8729,45.4499,44.8004,44.9117,73712.425465404,0
+FWRD.US,D,20170420,000000,45.0377,46.0606,44.9791,45.9176,94359.9605985,0
+FWRD.US,D,20170421,000000,45.9941,46.7666,45.9077,46.3148,108680.51254581,0
+FWRD.US,D,20170424,000000,46.8123,47.3883,45.9564,47.1499,97846.195802889,0
+FWRD.US,D,20170425,000000,47.0576,48.0169,47.0576,47.3555,109052.09567418,0
+FWRD.US,D,20170426,000000,47.1589,47.6395,46.6136,47.1053,137744.55658657,0
+FWRD.US,D,20170427,000000,47.9305,51.3783,47.9106,51.0486,417564.77825595,0
+FWRD.US,D,20170428,000000,51.4349,51.4349,49.9424,49.9682,180788.78645703,0
+FWRD.US,D,20170501,000000,50.1469,50.1926,49.0009,49.3117,119985.09845121,0
+FWRD.US,D,20170502,000000,49.4896,49.4896,48.8152,49.3307,128406.6423606,0
+FWRD.US,D,20170503,000000,49.283,49.5571,48.7121,49.1817,165400.81414095,0
+FWRD.US,D,20170504,000000,49.4021,49.4021,48.1916,49.1142,80692.951876964,0
+FWRD.US,D,20170505,000000,49.0745,49.2363,48.3933,48.5868,114404.30252321,0
+FWRD.US,D,20170508,000000,48.5868,48.7199,48.1718,48.3644,78236.878028466,0
+FWRD.US,D,20170509,000000,48.5491,48.6524,47.7318,48.1162,84593.064224334,0
+FWRD.US,D,20170510,000000,48.0079,48.0456,47.4916,47.9106,50840.426563823,0
+FWRD.US,D,20170511,000000,47.5749,47.6127,47.0079,47.4597,60775.491996087,0
+FWRD.US,D,20170512,000000,47.2263,47.4677,46.9881,47.2263,62460.203578104,0
+FWRD.US,D,20170515,000000,47.2263,48.4111,47.2263,48.3347,134459.72145174,0
+FWRD.US,D,20170516,000000,48.3545,48.8699,47.9205,48.296,118108.04980275,0
+FWRD.US,D,20170517,000000,47.713,47.9017,46.3247,46.6803,102269.94833116,0
+FWRD.US,D,20170518,000000,46.5184,47.2632,46.2949,46.8937,144245.75083252,0
+FWRD.US,D,20170519,000000,46.9602,47.4964,46.5362,46.71,319551.42039531,0
+FWRD.US,D,20170522,000000,46.8759,47.0666,46.5938,46.9881,132688.40783981,0
+FWRD.US,D,20170523,000000,47.1509,47.3614,46.4062,47.142,132868.66090209,0
+FWRD.US,D,20170524,000000,47.3227,48.4151,46.9504,48.1956,191461.9831443,0
+FWRD.US,D,20170525,000000,48.3684,49.131,48.2056,48.9305,172777.09168924,0
+FWRD.US,D,20170526,000000,48.7248,49.4101,48.4429,48.717,93115.308168511,0
+FWRD.US,D,20170530,000000,48.5641,49.4687,48.5441,49.0546,103067.49260668,0
+FWRD.US,D,20170531,000000,49.2066,49.856,48.7418,49.141,77441.347753634,0
+FWRD.US,D,20170601,000000,49.4002,49.6961,48.7248,49.6594,184504.61774074,0
+FWRD.US,D,20170602,000000,49.7308,50.715,49.5928,50.0814,130172.9209708,0
+FWRD.US,D,20170605,000000,49.9494,50.3287,48.6871,50.0357,113589.63924177,0
+FWRD.US,D,20170606,000000,49.7308,50.2313,49.2621,50.0626,186611.26246853,0
+FWRD.US,D,20170607,000000,49.8372,50.4091,49.2621,49.9592,112820.29097598,0
+FWRD.US,D,20170608,000000,49.9979,50.1569,49.3515,50.0169,117174.56048025,0
+FWRD.US,D,20170609,000000,50.1102,50.6851,49.8372,50.3545,196880.65201628,0
+FWRD.US,D,20170612,000000,50.4787,51.4012,50.3823,50.6206,153082.17888525,0
+FWRD.US,D,20170613,000000,50.6851,51.3455,50.3734,51.3168,214619.97014467,0
+FWRD.US,D,20170614,000000,51.429,51.429,50.2234,50.4389,131550.49744669,0
+FWRD.US,D,20170615,000000,49.9782,50.8848,49.9782,50.429,146709.88068381,0
+FWRD.US,D,20170616,000000,50.1946,50.429,49.8372,49.9682,284816.95739561,0
+FWRD.US,D,20170619,000000,50.1469,50.3287,49.8669,49.9494,148970.59646482,0
+FWRD.US,D,20170620,000000,49.7498,49.7685,49.3277,49.5461,96084.952194432,0
+FWRD.US,D,20170621,000000,49.6207,49.6207,48.9205,49.271,124090.63886954,0
+FWRD.US,D,20170622,000000,49.2621,49.3555,48.4508,49.1787,168398.65417662,0
+FWRD.US,D,20170623,000000,48.9882,50.2999,48.9882,49.7975,179925.7871589,0
+FWRD.US,D,20170626,000000,50.0446,50.0446,49.3654,49.44,63450.084920077,0
+FWRD.US,D,20170627,000000,49.43,49.6058,49.141,49.2333,133909.8992618,0
+FWRD.US,D,20170628,000000,49.5651,50.6941,49.4597,50.5908,90710.591337754,0
+FWRD.US,D,20170629,000000,50.7398,50.7975,49.8123,50.271,101194.47195962,0
+FWRD.US,D,20170630,000000,50.4091,53.2791,50.1856,50.2234,78414.110089693,0
+FWRD.US,D,20170703,000000,50.6107,51.3724,49.4925,50.9513,80385.816770858,0
+FWRD.US,D,20170705,000000,50.9612,51.0327,50.3823,50.8848,122278.03824335,0
+FWRD.US,D,20170706,000000,50.5908,50.9126,49.9315,50.1301,137881.50863388,0
+FWRD.US,D,20170707,000000,50.429,51.28,49.5651,50.9126,150697.60206145,0
+FWRD.US,D,20170710,000000,50.8947,50.8947,50.3148,50.4975,58747.393295439,0
+FWRD.US,D,20170711,000000,50.429,52.5669,49.6207,50.4002,198877.53370615,0
+FWRD.US,D,20170712,000000,50.429,51.0149,50.2135,50.419,190415.70978284,0
+FWRD.US,D,20170713,000000,50.429,50.4787,49.6107,50.2234,81674.777216154,0
+FWRD.US,D,20170714,000000,50.2313,51.7557,49.9494,51.5233,261785.85243906,0
+FWRD.US,D,20170717,000000,51.5332,51.5332,49.9225,51.2423,98157.358910386,0
+FWRD.US,D,20170718,000000,50.9414,51.4389,50.29,50.3456,96751.586424734,0
+FWRD.US,D,20170719,000000,50.3922,51.5829,50.3734,50.6574,96705.264408732,0
+FWRD.US,D,20170720,000000,50.5541,51.1698,50.429,50.6663,48670.340814125,0
+FWRD.US,D,20170721,000000,50.8748,51.2323,50.4002,50.5264,72604.725082727,0
+FWRD.US,D,20170724,000000,50.5074,50.7398,50.2313,50.6484,51366.08074542,0
+FWRD.US,D,20170725,000000,50.9315,51.6653,50.8947,51.2998,108113.57134995,0
+FWRD.US,D,20170726,000000,51.2998,52.1381,50.4886,50.6206,80927.582958022,0
+FWRD.US,D,20170727,000000,50.712,50.7328,47.4787,47.8372,138355.80579772,0
+FWRD.US,D,20170728,000000,47.6236,48.1956,47.5084,48.0298,87818.48633862,0
+FWRD.US,D,20170731,000000,48.1659,50.1986,47.7328,48.8559,160213.75534898,0
+FWRD.US,D,20170801,000000,48.4429,48.4429,47.1231,47.7805,195751.80462631,0
+FWRD.US,D,20170802,000000,47.7607,48.138,47.1847,47.9612,167612.18690491,0
+FWRD.US,D,20170803,000000,48.1202,48.5064,47.6802,48.0755,116204.81914523,0
+FWRD.US,D,20170804,000000,48.0755,48.9305,47.8957,48.6008,120685.97069334,0
+FWRD.US,D,20170807,000000,48.6107,50.3197,48.3873,48.5641,125458.14534198,0
+FWRD.US,D,20170808,000000,48.4429,49.9592,48.1659,48.271,144613.3059595,0
+FWRD.US,D,20170809,000000,48.0586,48.5541,48.0298,48.5441,118008.35676831,0
+FWRD.US,D,20170810,000000,48.3783,48.574,47.8957,47.9235,88013.84440611,0
+FWRD.US,D,20170811,000000,48.1102,49.3049,47.7239,47.9612,121276.07289721,0
+FWRD.US,D,20170814,000000,48.1659,50.139,47.8579,48.5352,166073.49037335,0
+FWRD.US,D,20170815,000000,48.6574,48.9405,47.8083,48.0755,163656.68953842,0
+FWRD.US,D,20170816,000000,48.1659,49.141,48.1659,48.4697,106237.52970184,0
+FWRD.US,D,20170817,000000,48.138,49.2621,47.8172,47.8172,85717.883612926,0
+FWRD.US,D,20170818,000000,47.5858,48.5441,47.4131,48.0586,108044.08832595,0
+FWRD.US,D,20170821,000000,47.9414,48.6107,47.5858,47.8372,88278.685497605,0
+FWRD.US,D,20170822,000000,47.8769,48.2056,47.7418,47.9414,96316.562274447,0
+FWRD.US,D,20170823,000000,47.6971,48.139,47.2523,47.7795,154240.22928532,0
+FWRD.US,D,20170824,000000,48.0199,48.3883,47.5938,47.6137,65109.621493396,0
+FWRD.US,D,20170825,000000,47.8083,48.8968,47.6226,48.1866,74768.768830339,0
+FWRD.US,D,20170828,000000,48.2433,49.0299,48.2433,48.8689,133835.38123606,0
+FWRD.US,D,20170829,000000,48.6792,49.5224,48.6792,49.144,317886.84882025,0
+FWRD.US,D,20170830,000000,49.135,49.5491,49.1053,49.265,241980.16959679,0
+FWRD.US,D,20170831,000000,49.3317,49.7101,48.9712,49.135,191506.2911596,0
+FWRD.US,D,20170901,000000,49.0853,49.5511,49.0386,49.0755,286498.64797658,0
+FWRD.US,D,20170905,000000,48.9435,49.3783,48.5184,49.0199,269237.65501344,0
+FWRD.US,D,20170906,000000,49.0755,49.5322,48.6405,49.2473,191853.70627962,0
+FWRD.US,D,20170907,000000,49.3953,49.9375,49.2006,49.9096,155024.68255631,0
+FWRD.US,D,20170908,000000,49.9096,50.4767,48.5371,50.1916,236949.19585876,0
+FWRD.US,D,20170911,000000,50.427,50.711,49.994,50.1449,106409.72676133,0
+FWRD.US,D,20170912,000000,50.278,50.6186,49.9325,50.6186,134123.38333556,0
+FWRD.US,D,20170913,000000,50.5154,50.7478,49.9275,50.6087,276071.1593742,0
+FWRD.US,D,20170914,000000,50.711,50.711,49.7935,49.994,186478.3384226,0
+FWRD.US,D,20170915,000000,50.0426,50.7965,49.5411,50.6841,307356.64618238,0
+FWRD.US,D,20170918,000000,50.855,51.0973,50.6554,50.9205,124659.5940661,0
+FWRD.US,D,20170919,000000,50.9205,51.2036,50.7071,50.8361,99444.305354987,0
+FWRD.US,D,20170920,000000,50.9017,51.6574,50.9017,51.4578,202497.6999568,0
+FWRD.US,D,20170921,000000,51.5739,52.002,50.9762,51.7676,210446.96070303,0
+FWRD.US,D,20170922,000000,51.7527,52.1331,51.7229,51.7626,222664.89592395,0
+FWRD.US,D,20170925,000000,51.8738,52.3366,51.3833,52.0655,126251.66161611,0
+FWRD.US,D,20170926,000000,52.2155,52.6703,50.6464,52.29,159026.50193883,0
+FWRD.US,D,20170927,000000,52.6226,54.0824,52.5203,53.8788,163468.38047336,0
+FWRD.US,D,20170928,000000,53.9354,54.144,53.1797,53.7189,158416.25972801,0
+FWRD.US,D,20170929,000000,53.709,54.5322,51.8203,54.1062,231367.39293041,0
+FWRD.US,D,20171002,000000,54.3048,55.2403,53.7556,55.1351,158812.01086472,0
+FWRD.US,D,20171003,000000,55.2691,55.4865,53.841,55.4767,191837.59427407,0
+FWRD.US,D,20171004,000000,55.5154,55.5154,54.712,54.8719,277508.14887064,0
+FWRD.US,D,20171005,000000,54.843,54.8719,54.3515,54.6921,72923.944193007,0
+FWRD.US,D,20171006,000000,54.8818,55.5452,54.5223,55.4965,143480.43056814,0
+FWRD.US,D,20171009,000000,55.6653,55.6653,54.8083,55.2403,103544.81077158,0
+FWRD.US,D,20171010,000000,55.428,55.4767,55.0705,55.428,66886.977107419,0
+FWRD.US,D,20171011,000000,55.4091,56.138,55.3267,55.6196,119678.97034545,0
+FWRD.US,D,20171012,000000,55.712,56.2631,55.3078,56.1679,121298.22690485,0
+FWRD.US,D,20171013,000000,56.4488,56.4488,55.5055,55.6196,202513.81196237,0
+FWRD.US,D,20171016,000000,55.6753,56.7001,54.5025,55.1351,117616.63363298,0
+FWRD.US,D,20171017,000000,55.1449,55.5302,54.2581,54.6921,98909.588170259,0
+FWRD.US,D,20171018,000000,54.9017,55.6276,54.5124,55.1549,109622.0578711,0
+FWRD.US,D,20171019,000000,55.0705,55.2214,54.5522,54.9493,204739.2827312,0
+FWRD.US,D,20171020,000000,55.419,56.2303,54.8331,55.3078,134113.31333208,0
+FWRD.US,D,20171023,000000,55.2989,55.7586,54.8331,54.9394,163433.13546118,0
+FWRD.US,D,20171024,000000,54.9593,55.5819,54.9593,55.1549,166403.78648746,0
+FWRD.US,D,20171025,000000,55.1648,56.3923,54.6812,55.1162,67713.724393036,0
+FWRD.US,D,20171026,000000,52.6396,54.7666,52.6396,54.562,171809.36435492,0
+FWRD.US,D,20171027,000000,54.562,55.0437,53.3982,54.987,118688.08200313,0
+FWRD.US,D,20171030,000000,54.8331,54.9782,53.8877,53.9741,132902.89891392,0
+FWRD.US,D,20171031,000000,54.2006,54.6564,54.1251,54.3048,130049.059928,0
+FWRD.US,D,20171101,000000,54.6733,54.8043,51.0705,53.9841,120058.6094766,0
+FWRD.US,D,20171102,000000,53.7846,54.5322,53.4706,54.4082,71432.576677786,0
+FWRD.US,D,20171103,000000,54.3982,54.6097,53.7467,54.1807,88789.234673984,0
+FWRD.US,D,20171106,000000,54.1529,54.5999,53.3932,54.0596,80612.391849133,0
+FWRD.US,D,20171107,000000,54.0228,54.0228,53.1797,53.6067,102408.91437916,0
+FWRD.US,D,20171108,000000,53.2761,53.3515,52.6663,53.1311,115339.8058464,0
+FWRD.US,D,20171109,000000,52.851,53.2561,52.29,52.714,75700.244152134,0
+FWRD.US,D,20171110,000000,52.6753,53.1797,52.4052,52.4717,90458.841250783,0
+FWRD.US,D,20171113,000000,52.4618,52.7914,52.2988,52.4528,118506.82194052,0
+FWRD.US,D,20171114,000000,52.2314,52.704,52.0954,52.4439,83707.910918541,0
+FWRD.US,D,20171115,000000,52.2055,52.3317,51.4102,51.4767,62306.132524877,0
+FWRD.US,D,20171116,000000,51.6574,52.0954,47.1579,51.9414,95666.040049711,0
+FWRD.US,D,20171117,000000,51.5641,52.2314,51.29,51.4767,86627.204927068,0
+FWRD.US,D,20171120,000000,51.5144,51.8351,51.3734,51.7815,78902.505258418,0
+FWRD.US,D,20171121,000000,52.1251,52.3675,51.8252,52.1341,162128.06301032,0
+FWRD.US,D,20171122,000000,52.1966,55.2443,52.0277,52.0367,65650.380680212,0
+FWRD.US,D,20171124,000000,52.1887,52.6196,51.4757,51.9215,39772.485740187,0
+FWRD.US,D,20171127,000000,51.9215,53.5819,51.7776,52.1062,153702.49109954,0
+FWRD.US,D,20171128,000000,52.2324,53.2801,52.0864,52.6146,231730.92005599,0
+FWRD.US,D,20171129,000000,52.7369,53.1837,52.6047,53.0208,254196.09081703,0
+FWRD.US,D,20171130,000000,53.3278,54.1221,52.9851,53.9414,309268.93984303,0
+FWRD.US,D,20171201,000000,53.9414,54.1171,52.1251,53.9702,140605.44457491,0
+FWRD.US,D,20171204,000000,54.5005,55.7408,49.3535,54.7269,258042.83214597,0
+FWRD.US,D,20171205,000000,54.7736,54.7736,54.0844,54.1877,103424.97773019,0
+FWRD.US,D,20171206,000000,54.1221,54.7556,53.8103,54.5204,126913.26084468,0
+FWRD.US,D,20171207,000000,54.5104,55.4588,54.2274,55.289,241782.79752861,0
+FWRD.US,D,20171208,000000,55.5064,55.6385,54.7934,54.862,144365.58387392,0
+FWRD.US,D,20171211,000000,54.8033,55.4389,54.3018,54.7934,136486.81315205,0
+FWRD.US,D,20171212,000000,54.8123,55.0705,54.4618,54.4816,181753.49279031,0
+FWRD.US,D,20171213,000000,54.6156,55.4875,53.7636,54.7835,150364.28494629,0
+FWRD.US,D,20171214,000000,54.8223,55.1449,53.7239,53.866,151915.06548203,0
+FWRD.US,D,20171215,000000,53.8749,54.8321,53.3932,54.3208,602612.1691842,0
+FWRD.US,D,20171218,000000,54.7835,55.0527,54.1976,54.6256,151150.752218,0
+FWRD.US,D,20171219,000000,54.7934,55.0139,52.7418,54.2374,154536.2873876,0
+FWRD.US,D,20171220,000000,54.5302,54.7716,54.0944,54.1877,132417.52474623,0
+FWRD.US,D,20171221,000000,54.3773,54.4062,53.562,54.141,136796.9692592,0
+FWRD.US,D,20171222,000000,54.1777,54.7368,53.6783,54.6902,102533.7824223,0
+FWRD.US,D,20171226,000000,54.71,55.1827,54.4062,54.6077,108848.68160392,0
+FWRD.US,D,20171227,000000,54.7468,55.3267,54.6812,55.0804,91951.215766352,0
+FWRD.US,D,20171228,000000,55.0139,55.0964,54.2374,55.0527,114240.16146651,0
+FWRD.US,D,20171229,000000,55.0437,55.1062,54.4161,54.4538,70728.683434612,0
+FWRD.US,D,20180102,000000,54.7556,55.4588,54.1777,54.7556,110594.82020715,0
+FWRD.US,D,20180103,000000,54.7001,55.1648,54.4885,54.6643,81038.35299629,0
+FWRD.US,D,20180104,000000,54.8223,55.2314,54.1321,54.6077,102923.49155694,0
+FWRD.US,D,20180105,000000,54.8223,55.7905,54.3495,55.0964,133651.10017239,0
+FWRD.US,D,20180108,000000,55.7905,57.4587,55.3743,57.0695,586274.59554007,0
+FWRD.US,D,20180109,000000,57.2303,57.5253,56.2473,56.3673,169137.79243197,0
+FWRD.US,D,20180110,000000,56.2383,56.863,55.9424,56.1212,257420.50593097,0
+FWRD.US,D,20180111,000000,56.4925,57.7448,56.4925,57.3257,566199.03660456,0
+FWRD.US,D,20180112,000000,57.3556,57.7647,57.0894,57.3753,269595.14013692,0
+FWRD.US,D,20180116,000000,57.3556,57.4488,56.285,56.7745,192326.99644314,0
+FWRD.US,D,20180117,000000,56.8828,57.1449,55.9424,57.0139,233109.50353225,0
+FWRD.US,D,20180118,000000,59.2889,59.2889,57.414,57.7348,402113.36491795,0
+FWRD.US,D,20180119,000000,57.9881,60.6157,57.9046,59.6286,329456.27581714,0
+FWRD.US,D,20180122,000000,59.7716,61.433,59.0228,59.0228,168860.8673363,0
+FWRD.US,D,20180123,000000,59.0328,59.6197,58.4567,59.1399,137452.52648567,0
+FWRD.US,D,20180124,000000,59.4041,59.5819,58.4567,58.5481,201006.33244158,0
+FWRD.US,D,20180125,000000,58.6157,59.4607,57.6811,59.3654,407442.41075899,0
+FWRD.US,D,20180126,000000,59.4975,59.9136,58.5481,58.9375,249360.47514647,0
+FWRD.US,D,20180129,000000,58.578,59.1112,58.2562,58.272,107231.4390452,0
+FWRD.US,D,20180130,000000,57.7348,58.1242,57.3356,57.6207,192051.07834781,0
+FWRD.US,D,20180131,000000,57.8768,58.3496,57.4886,57.5521,186730.08850957,0
+FWRD.US,D,20180201,000000,57.0238,58.6434,56.863,57.9335,301831.23527353,0
+FWRD.US,D,20180202,000000,57.4984,58.3783,56.7944,56.9205,194076.15604742,0
+FWRD.US,D,20180205,000000,56.5114,57.1022,55.3455,55.3645,141273.08580557,0
+FWRD.US,D,20180206,000000,54.5302,56.29,53.5532,55.1449,190046.14065517,0
+FWRD.US,D,20180207,000000,54.9106,56.6812,54.6544,56.2383,190293.86274074,0
+FWRD.US,D,20180208,000000,58.3019,58.3019,51.8093,51.8252,356508.3331628,0
+FWRD.US,D,20180209,000000,52.3972,52.5829,51.0596,52.0764,400843.53747926,0
+FWRD.US,D,20180212,000000,52.0079,53.1738,51.2313,52.6246,381268.45771667,0
+FWRD.US,D,20180213,000000,52.2423,53.6116,51.869,53.5233,207059.41153273,0
+FWRD.US,D,20180214,000000,53.0874,53.4528,52.1341,52.2065,417407.68620168,0
+FWRD.US,D,20180215,000000,52.5512,52.5969,51.6504,52.2423,714178.74472707,0
+FWRD.US,D,20180216,000000,52.0764,53.2304,51.9702,52.7369,486156.60695234,0
+FWRD.US,D,20180220,000000,52.2065,52.3258,51.0596,51.4945,320337.88766701,0
+FWRD.US,D,20180221,000000,51.429,52.5969,51.2701,51.8093,248714.98792347,0
+FWRD.US,D,20180222,000000,52.0179,52.2721,51.3912,51.5829,227212.50949503,0
+FWRD.US,D,20180223,000000,51.854,52.5124,51.7011,52.1788,160043.57229019,0
+FWRD.US,D,20180226,000000,52.3385,52.9771,52.0616,52.6783,349508.67374464,0
+FWRD.US,D,20180227,000000,52.8043,53.0684,52.0864,52.2234,262635.76073268,0
+FWRD.US,D,20180228,000000,52.4459,52.4548,51.1549,51.1916,326265.09171468,0
+FWRD.US,D,20180301,000000,51.0963,51.7726,50.3763,50.7646,168284.86313731,0
+FWRD.US,D,20180302,000000,50.2056,51.429,49.8073,51.2601,188014.01395313,0
+FWRD.US,D,20180305,000000,51.0784,51.1062,50.3952,50.6991,261168.5612258,0
+FWRD.US,D,20180306,000000,50.9185,51.3873,50.423,51.1361,168331.18515331,0
+FWRD.US,D,20180307,000000,50.7348,51.5939,50.3843,51.5541,172213.17149442,0
+FWRD.US,D,20180308,000000,51.5839,52.0397,50.9572,51.9136,400215.16926219,0
+FWRD.US,D,20180309,000000,52.2651,53.3335,52.1946,53.1311,218108.21934976,0
+FWRD.US,D,20180312,000000,53.1311,53.5689,53.0178,53.2165,435842.84157046,0
+FWRD.US,D,20180313,000000,53.6276,54.0169,52.2264,53.1221,180498.77035683,0
+FWRD.US,D,20180314,000000,53.2761,53.5015,52.5402,52.7319,170312.96183796,0
+FWRD.US,D,20180315,000000,52.7319,53.4538,52.0497,52.4498,221664.9445785,0
+FWRD.US,D,20180316,000000,52.4677,53.1608,52.4677,53.0267,393407.84691047,0
+FWRD.US,D,20180319,000000,52.9801,53.1608,52.2453,52.99,114806.09566202,0
+FWRD.US,D,20180320,000000,52.9801,53.2462,52.2194,52.3525,235009.71318872,0
+FWRD.US,D,20180321,000000,52.3327,53.0267,51.8282,52.2453,231649.35302782,0
+FWRD.US,D,20180322,000000,51.8371,52.0297,50.5938,50.6137,154813.21248326,0
+FWRD.US,D,20180323,000000,50.7348,50.7348,49.273,49.3396,144188.35181269,0
+FWRD.US,D,20180326,000000,50.0715,50.431,49.3486,50.3207,131029.87826684,0
+FWRD.US,D,20180327,000000,50.4896,50.4896,48.6534,48.9195,211593.93409928,0
+FWRD.US,D,20180328,000000,48.9106,49.8918,48.4827,49.4429,208428.93200587,0
+FWRD.US,D,20180329,000000,49.7656,50.9742,49.6644,50.2513,266405.97003517,0
+FWRD.US,D,20180402,000000,50.0436,50.4994,49.2076,49.569,137549.19851906,0
+FWRD.US,D,20180403,000000,49.8629,50.8798,49.7745,50.6614,220721.38525254,0
+FWRD.US,D,20180404,000000,50.0149,51.2701,49.7458,51.1261,221006.36635098,0
+FWRD.US,D,20180405,000000,51.3922,51.4479,50.6534,51.3465,236299.68063437,0
+FWRD.US,D,20180406,000000,51.0596,51.4767,50.2413,50.7249,282984.21676245,0
+FWRD.US,D,20180409,000000,50.9652,51.1459,49.8629,49.8918,185551.89810255,0
+FWRD.US,D,20180410,000000,50.1192,50.3753,49.7358,50.139,364581.45495181,0
+FWRD.US,D,20180411,000000,50.3753,50.6326,49.4807,50.3753,143856.0416979,0
+FWRD.US,D,20180412,000000,50.5749,51.1361,50.291,51.0596,142592.25626129,0
+FWRD.US,D,20180413,000000,51.2214,51.5243,50.5651,50.6038,116194.74914176,0
+FWRD.US,D,20180416,000000,51.0229,52.0208,50.3793,51.8173,202640.6940062,0
+FWRD.US,D,20180417,000000,52.0694,52.0694,51.1728,51.6226,188556.78714064,0
+FWRD.US,D,20180418,000000,51.8173,52.4776,51.5243,52.001,153599.77706406,0
+FWRD.US,D,20180419,000000,51.8857,52.3525,51.3655,51.6971,146551.78162919,0
+FWRD.US,D,20180420,000000,51.6425,52.2939,50.281,50.5749,162326.44207885,0
+FWRD.US,D,20180423,000000,50.3942,51.0129,50.3942,50.6713,96979.168503358,0
+FWRD.US,D,20180424,000000,50.8897,50.9077,49.2343,49.7745,107151.88601773,0
+FWRD.US,D,20180425,000000,49.5401,50.4994,49.5401,50.1092,121028.35081162,0
+FWRD.US,D,20180426,000000,54.0834,54.0834,52.2354,52.3425,306996.14005784,0
+FWRD.US,D,20180427,000000,52.5719,52.9146,51.4955,52.3425,310225.59017352,0
+FWRD.US,D,20180430,000000,52.6186,52.6186,49.7228,51.3277,248764.33094052,0
+FWRD.US,D,20180501,000000,51.1648,51.5541,50.4607,51.4677,145687.77533069,0
+FWRD.US,D,20180502,000000,51.2988,51.992,50.9742,51.289,398236.41357859,0
+FWRD.US,D,20180503,000000,51.2403,51.7746,50.5094,51.4866,162672.85019853,0
+FWRD.US,D,20180504,000000,51.2016,52.4012,51.0685,51.9533,124089.6318692,0
+FWRD.US,D,20180507,000000,52.0794,52.6009,51.5739,52.2453,135432.48378782,0
+FWRD.US,D,20180508,000000,52.0894,53.5402,51.1112,53.3335,139848.1803133,0
+FWRD.US,D,20180509,000000,53.1121,53.7219,52.4299,53.2264,148508.38330514,0
+FWRD.US,D,20180510,000000,53.4002,53.5989,53.141,53.2462,124787.48311028,0
+FWRD.US,D,20180511,000000,53.3902,54.4578,53.3802,54.14,106868.91891997,0
+FWRD.US,D,20180514,000000,54.2641,54.71,53.8293,54.1768,171668.38430621,0
+FWRD.US,D,20180515,000000,53.8729,54.5104,53.3705,54.292,208805.55013598,0
+FWRD.US,D,20180516,000000,54.14,55.0437,53.4638,54.7179,186536.74444277,0
+FWRD.US,D,20180517,000000,54.71,56.2333,54.71,55.5094,329860.08295663,0
+FWRD.US,D,20180518,000000,55.6414,56.2522,54.996,56.0864,352541.75879247,0
+FWRD.US,D,20180521,000000,56.2135,57.438,55.9106,57.2483,221326.59246161,0
+FWRD.US,D,20180522,000000,57.438,57.438,56.3446,56.3803,173113.42980544,0
+FWRD.US,D,20180523,000000,56.2999,56.6187,55.3575,56.1162,225097.80876446,0
+FWRD.US,D,20180524,000000,56.1361,56.9562,56.0864,56.7934,182572.18407315,0
+FWRD.US,D,20180525,000000,56.6047,57.0795,56.3555,56.9562,107286.82406434,0
+FWRD.US,D,20180529,000000,56.7071,57.0129,56.1459,56.5382,152168.82956971,0
+FWRD.US,D,20180530,000000,56.7835,58.2542,56.421,57.8262,136869.47328425,0
+FWRD.US,D,20180531,000000,57.7677,57.7677,56.3723,56.5382,100108.92558459,0
+FWRD.US,D,20180601,000000,56.8718,57.6307,56.6336,57.4816,216816.23790342,0
+FWRD.US,D,20180604,000000,57.7081,57.9235,56.9841,57.1182,154179.80926444,0
+FWRD.US,D,20180605,000000,57.2125,57.5938,56.411,57.0655,306599.38192078,0
+FWRD.US,D,20180606,000000,57.3089,57.8351,56.566,57.3167,151402.50230497,0
+FWRD.US,D,20180607,000000,57.3663,57.4517,56.7348,57.1182,95817.090101895,0
+FWRD.US,D,20180608,000000,57.28,57.718,56.8997,57.575,143344.48552116,0
+FWRD.US,D,20180611,000000,57.565,58.3177,57.3167,58.0129,102638.51045848,0
+FWRD.US,D,20180612,000000,58.1966,58.3466,57.565,58.3276,146375.55656831,0
+FWRD.US,D,20180613,000000,58.5004,58.5471,57.575,57.7865,235152.70723812,0
+FWRD.US,D,20180614,000000,58.0605,58.2889,57.565,58.1876,122041.39316159,0
+FWRD.US,D,20180615,000000,57.9285,59.2036,57.8908,58.9185,242461.51576309,0
+FWRD.US,D,20180618,000000,58.6714,59.4071,58.1966,58.9007,159912.66224496,0
+FWRD.US,D,20180619,000000,58.4439,59.6237,57.565,59.5104,314008.89048054,0
+FWRD.US,D,20180620,000000,59.6524,60.2056,59.1579,59.9583,201562.19663362,0
+FWRD.US,D,20180621,000000,60.006,60.6196,59.5104,60.4071,551061.80737512,0
+FWRD.US,D,20180622,000000,60.6246,60.9573,59.0536,59.4538,350006.13191648,0
+FWRD.US,D,20180625,000000,59.2135,59.2135,57.2949,57.5938,208035.19486984,0
+FWRD.US,D,20180626,000000,57.5014,58.0129,56.3049,56.7636,189513.43747114,0
+FWRD.US,D,20180627,000000,56.7735,57.0992,55.566,55.6137,263542.06104578,0
+FWRD.US,D,20180628,000000,55.4985,56.7735,54.7438,56.0675,188023.07695626,0
+FWRD.US,D,20180629,000000,56.1559,56.8718,55.8908,56.3098,156786.93316512,0
+FWRD.US,D,20180702,000000,55.9007,56.9662,55.6772,56.8818,114469.75754582,0
+FWRD.US,D,20180703,000000,57.0605,57.2214,56.5084,56.6881,37642.680004403,0
+FWRD.US,D,20180705,000000,56.9095,56.9095,56.0765,56.6047,195697.42660752,0
+FWRD.US,D,20180706,000000,56.7071,57.8718,56.6931,57.0795,161121.06266243,0
+FWRD.US,D,20180709,000000,57.2612,58.1649,57.2612,58.0417,97152.372563194,0
+FWRD.US,D,20180710,000000,55.852,57.2046,55.0954,56.9562,168128.77808339,0
+FWRD.US,D,20180711,000000,56.4697,56.9562,56.0199,56.1062,141502.68188488,0
+FWRD.US,D,20180712,000000,56.5382,56.6097,55.7149,56.411,104959.64626038,0
+FWRD.US,D,20180713,000000,56.43,57.5421,56.2234,57.3466,146222.49251544,0
+FWRD.US,D,20180716,000000,57.3167,57.8064,55.4787,55.9007,228236.62884882,0
+FWRD.US,D,20180717,000000,55.8421,56.7358,55.43,55.5561,147146.91883478,0
+FWRD.US,D,20180718,000000,55.5849,56.5382,55.5849,56.4995,156358.95801728,0
+FWRD.US,D,20180719,000000,56.29,56.8718,56.0765,56.716,96859.335461959,0
+FWRD.US,D,20180720,000000,56.6047,57.2899,56.5084,57.0795,70437.660334072,0
+FWRD.US,D,20180723,000000,56.9195,57.9095,56.9195,57.584,93308.652235305,0
+FWRD.US,D,20180724,000000,57.7677,58.0605,54.9086,55.002,339626.9793308,0
+FWRD.US,D,20180725,000000,55.0119,56.0864,54.7438,55.5561,135824.20692314,0
+FWRD.US,D,20180726,000000,58.4051,60.4071,56.8908,59.6425,313809.50441165,0
+FWRD.US,D,20180727,000000,60.0149,60.1767,58.8054,59.4826,134598.68749975,0
+FWRD.US,D,20180730,000000,59.2909,59.8163,58.6714,59.2036,161770.57788682,0
+FWRD.US,D,20180731,000000,59.1936,61.9413,58.9572,60.9026,243033.49196068,0
+FWRD.US,D,20180801,000000,60.5859,60.5859,59.3486,59.8828,113869.58533848,0
+FWRD.US,D,20180802,000000,59.4737,60.5958,59.4737,60.3783,101439.17304415,0
+FWRD.US,D,20180803,000000,60.5958,60.5958,59.439,59.8639,82734.141582133,0
+FWRD.US,D,20180806,000000,60.0149,60.5005,59.2413,60.1489,159525.97411138,0
+FWRD.US,D,20180807,000000,60.436,61.0983,59.9106,60.3208,153495.04902787,0
+FWRD.US,D,20180808,000000,60.3009,60.5859,59.6921,60.3009,92341.931901333,0
+FWRD.US,D,20180809,000000,60.3208,60.8639,59.996,60.0725,87751.017315312,0
+FWRD.US,D,20180810,000000,59.9007,60.5382,59.281,60.1012,105488.321443,0
+FWRD.US,D,20180813,000000,60.006,60.3972,59.3783,59.5482,120989.07779805,0
+FWRD.US,D,20180814,000000,59.6237,60.3505,59.2711,59.8451,103178.26264495,0
+FWRD.US,D,20180815,000000,59.5859,60.0437,58.4439,59.426,111329.93046112,0
+FWRD.US,D,20180816,000000,59.6722,60.5193,59.5203,60.2731,89367.252873672,0
+FWRD.US,D,20180817,000000,60.1678,60.4548,59.6117,60.4071,186519.62543687,0
+FWRD.US,D,20180820,000000,60.5769,60.8977,60.3505,60.7299,109657.30288327,0
+FWRD.US,D,20180821,000000,60.8639,61.6515,60.7199,61.3218,183628.52743808,0
+FWRD.US,D,20180822,000000,61.1221,62.2045,60.7389,61.1023,92874.635085365,0
+FWRD.US,D,20180823,000000,61.0625,61.4825,60.3773,60.5938,75625.726126392,0
+FWRD.US,D,20180824,000000,60.6524,61.2651,60.424,61.0427,89626.051963079,0
+FWRD.US,D,20180827,000000,61.2651,61.7516,60.8252,61.15,85750.107624058,0
+FWRD.US,D,20180828,000000,61.3018,61.3018,60.4628,60.6822,115770.80199529,0
+FWRD.US,D,20180829,000000,60.8629,61.3485,60.2403,61.14,74772.796831731,0
+FWRD.US,D,20180830,000000,61.15,61.4458,60.0357,61.3774,114321.72849468,0
+FWRD.US,D,20180831,000000,61.2821,61.5362,60.9016,61.3873,170422.72487588,0
+FWRD.US,D,20180904,000000,62.8312,64.4816,62.2483,62.2751,290013.07919071,0
+FWRD.US,D,20180905,000000,62.3148,62.9076,62.0606,62.6107,191304.89109002,0
+FWRD.US,D,20180906,000000,62.4378,63.4608,62.3734,62.6495,112563.50588727,0
+FWRD.US,D,20180907,000000,62.4845,63.2036,62.3435,62.6008,108547.58849989,0
+FWRD.US,D,20180910,000000,62.8212,64.0615,62.8212,63.6812,156810.09417312,0
+FWRD.US,D,20180911,000000,63.6137,64,63.003,63.136,116183.67213793,0
+FWRD.US,D,20180912,000000,62.9256,63.3863,62.5729,63.2134,108847.67460357,0
+FWRD.US,D,20180913,000000,63.5452,63.6663,62.6972,63.3952,210409.70169016,0
+FWRD.US,D,20180914,000000,63.4995,65.6007,63.4945,65.5432,529561.34294737,0
+FWRD.US,D,20180917,000000,65.5432,65.5432,64.2254,65.0745,368140.19418125,0
+FWRD.US,D,20180918,000000,65.0943,65.7617,64.4538,65.3992,162699.03220758,0
+FWRD.US,D,20180919,000000,65.3893,66.0695,64.8838,65.5343,242169.4856622,0
+FWRD.US,D,20180920,000000,65.8967,66.5193,65.7348,65.8868,134193.87335991,0
+FWRD.US,D,20180921,000000,66.1271,67.003,65.8004,66.2592,516516.66044082,0
+FWRD.US,D,20180924,000000,66.1172,66.2392,65.2006,65.6802,194750.8462805,0
+FWRD.US,D,20180925,000000,65.7527,66.0665,65.2572,65.6604,220659.95823132,0
+FWRD.US,D,20180926,000000,65.7427,66.8054,65.5908,66.2025,134396.28042983,0
+FWRD.US,D,20180927,000000,66.3644,66.9295,66.1082,66.1559,166225.54742588,0
+FWRD.US,D,20180928,000000,66.2692,68.5441,66.0118,68.4955,374025.10421431,0
+FWRD.US,D,20181001,000000,68.6187,69.5571,68.3119,68.5819,445911.83804899,0
+FWRD.US,D,20181002,000000,68.8202,68.8202,66.4816,66.6991,283471.60493082,0
+FWRD.US,D,20181003,000000,66.8728,67.579,66.1142,67.425,214356.13605353,0
+FWRD.US,D,20181004,000000,67.3466,67.3664,66.5006,66.9007,145912.33640828,0
+FWRD.US,D,20181005,000000,66.8531,67.3029,64.3803,64.9702,391710.04432393,0
+FWRD.US,D,20181008,000000,64.8371,65.1609,63.9682,64.3981,176337.84491937,0
+FWRD.US,D,20181009,000000,64.3207,64.8758,63.7379,63.8629,188249.65203454,0
+FWRD.US,D,20181010,000000,63.6912,63.854,61.856,61.9056,186017.13226326,0
+FWRD.US,D,20181011,000000,61.9156,62.152,60.2989,60.2989,207619.30372616,0
+FWRD.US,D,20181012,000000,61.2264,61.2264,59.8123,60.709,206807.66144576,0
+FWRD.US,D,20181015,000000,60.8729,61.856,60.1549,61.4548,116589.49327813,0
+FWRD.US,D,20181016,000000,61.7973,63.3078,61.2551,63.1261,127836.68016369,0
+FWRD.US,D,20181017,000000,63.0497,63.0497,61.7606,62.5541,128899.06553071,0
+FWRD.US,D,20181018,000000,62.2483,62.3018,60.8341,61.1599,126515.49570726,0
+FWRD.US,D,20181019,000000,61.1599,61.6535,60.2026,60.854,106713.84086639,0
+FWRD.US,D,20181022,000000,61.2354,62.2384,60.4151,61.7973,218194.82137968,0
+FWRD.US,D,20181023,000000,60.985,61.2452,59.9473,60.6822,116920.79639258,0
+FWRD.US,D,20181024,000000,60.709,61.8957,59.1629,59.3923,198506.95757813,0
+FWRD.US,D,20181025,000000,55.859,59.6882,53.0664,55.6644,555647.6869594,0
+FWRD.US,D,20181026,000000,54.5789,57.7685,54.3078,56.6871,188765.23621266,0
+FWRD.US,D,20181029,000000,56.2116,57.3167,55.3942,56.1817,219245.12274253,0
+FWRD.US,D,20181030,000000,56.1916,57.8828,55.0457,57.5114,175142.53550642,0
+FWRD.US,D,20181031,000000,57.8451,58.4469,57.2701,57.3089,162374.77809556,0
+FWRD.US,D,20181101,000000,57.3089,58.3396,56.9792,57.7288,198169.61246158,0
+FWRD.US,D,20181102,000000,57.9018,58.43,57.2899,57.585,231032.06181456,0
+FWRD.US,D,20181105,000000,57.5114,58.0099,56.7249,57.7875,297203.06167464,0
+FWRD.US,D,20181106,000000,57.8074,59.7159,57.1876,59.2373,160018.3972815,0
+FWRD.US,D,20181107,000000,59.4885,60.7786,58.7041,60.0308,139883.42532548,0
+FWRD.US,D,20181108,000000,59.993,60.6187,59.0874,59.5164,98860.245153212,0
+FWRD.US,D,20181109,000000,59.3733,59.9375,58.438,58.6355,107855.7792609,0
+FWRD.US,D,20181112,000000,58.6454,58.7894,57.7685,57.8451,163574.1155099,0
+FWRD.US,D,20181113,000000,58.1212,58.9513,57.3267,57.9572,112082.15972098,0
+FWRD.US,D,20181114,000000,58.3883,58.9225,57.6316,58.0338,112480.93185875,0
+FWRD.US,D,20181115,000000,57.8451,59.9175,57.6991,59.4121,110409.53214314,0
+FWRD.US,D,20181116,000000,59.1162,59.9275,58.9702,59.7159,164952.69898615,0
+FWRD.US,D,20181119,000000,59.6882,60.3286,59.3436,59.9652,115285.42782761,0
+FWRD.US,D,20181120,000000,59.1529,59.8977,58.2562,58.6851,157935.92056207,0
+FWRD.US,D,20181121,000000,58.9622,60.2164,58.4459,59.7388,97577.326710002,0
+FWRD.US,D,20181123,000000,59.278,60.571,59.278,59.854,34800.925022662,0
+FWRD.US,D,20181126,000000,60.3436,61.0297,60.0248,60.8033,114296.553486,0
+FWRD.US,D,20181127,000000,60.7934,61.1142,60.0735,60.8411,151629.07738324,0
+FWRD.US,D,20181128,000000,61.1191,62.2064,60.5998,61.6525,136736.54923832,0
+FWRD.US,D,20181129,000000,61.6623,62.5462,61.1867,61.9354,107964.53529847,0
+FWRD.US,D,20181130,000000,61.8858,62.9473,61.8858,62.5462,171953.36540467,0
+FWRD.US,D,20181203,000000,63.15,64.0923,61.8362,62.4121,134887.6965996,0
+FWRD.US,D,20181204,000000,62.3058,62.3058,58.7468,59.001,110739.82825725,0
+FWRD.US,D,20181206,000000,58.281,59.3059,57.1369,59.137,134626.8835095,0
+FWRD.US,D,20181207,000000,58.9712,59.9732,56.855,57.1509,112867.61999234,0
+FWRD.US,D,20181210,000000,56.855,57.1509,55.3694,56.2909,238472.7873851,0
+FWRD.US,D,20181211,000000,56.6266,57.2572,55.7219,56.2721,123324.3116048,0
+FWRD.US,D,20181212,000000,56.9037,57.1232,55.9086,56.431,85153.963418107,0
+FWRD.US,D,20181213,000000,56.5581,56.5581,53.841,54.5859,96645.851388206,0
+FWRD.US,D,20181214,000000,54.1618,54.7726,53.4249,53.9801,123189.37355819,0
+FWRD.US,D,20181217,000000,53.9206,54.4012,52.9166,53.3882,171022.89708322,0
+FWRD.US,D,20181218,000000,53.9206,54.4002,52.6852,52.9077,176001.50680318,0
+FWRD.US,D,20181219,000000,52.704,53.8193,51.0576,51.3078,257979.39112404,0
+FWRD.US,D,20181220,000000,51.3078,52.9077,51.1251,51.4022,137893.59263805,0
+FWRD.US,D,20181221,000000,51.3843,52.0754,50.434,50.5234,507441.57330566,0
+FWRD.US,D,20181224,000000,50.272,51.2105,49.3803,49.418,63168.124822668,0
+FWRD.US,D,20181226,000000,49.7636,52.4965,49.7071,52.292,164244.77774159,0
+FWRD.US,D,20181227,000000,51.431,52.6146,50.6464,52.3803,100966.88988099,0
+FWRD.US,D,20181228,000000,52.6009,53.2214,51.8133,52.4489,138070.82469928,0
+FWRD.US,D,20181231,000000,52.704,53.4905,51.9185,52.5532,174290.61321211,0
+FWRD.US,D,20190102,000000,51.9771,53.1121,50.9295,52.5452,94149.497525792,0
+FWRD.US,D,20190103,000000,52.2244,53.1887,51.0377,51.4786,159870.36823035,0
+FWRD.US,D,20190104,000000,52.0954,53.6553,52.0954,52.1241,170387.4798637,0
+FWRD.US,D,20190107,000000,52.0267,53.2512,51.8322,52.7914,76038.596269026,0
+FWRD.US,D,20190108,000000,53.004,54.1907,53.004,54.0477,117088.96545068,0
+FWRD.US,D,20190109,000000,54.2204,54.9007,53.7507,54.3724,82657.609555693,0
+FWRD.US,D,20190110,000000,54.0864,55.138,54.0864,55.0993,81901.352294429,0
+FWRD.US,D,20190111,000000,55.0993,55.5035,54.5759,55.4657,94650.98369904,0
+FWRD.US,D,20190114,000000,55.0904,56.0099,54.5362,54.7726,72270.400967229,0
+FWRD.US,D,20190115,000000,54.6981,55.1479,53.9801,54.2968,136698.2832251,0
+FWRD.US,D,20190116,000000,54.4498,55.2741,53.7269,54.0377,97308.457617116,0
+FWRD.US,D,20190117,000000,53.8093,55.7954,53.8093,55.3694,156445.56004719,0
+FWRD.US,D,20190118,000000,55.6753,57.1232,55.4945,56.6167,133211.04102036,0
+FWRD.US,D,20190122,000000,56.2532,56.6544,54.7498,55.8301,137105.11136566,0
+FWRD.US,D,20190123,000000,56.0109,56.3823,54.9007,55.572,97427.283658168,0
+FWRD.US,D,20190124,000000,55.6474,56.2721,55.4081,55.572,67062.195167952,0
+FWRD.US,D,20190125,000000,55.7905,56.6684,55.6842,56.2333,58871.25433823,0
+FWRD.US,D,20190128,000000,55.86,56.1052,55.3793,55.6753,71896.803838162,0
+FWRD.US,D,20190129,000000,55.3218,56.1052,55.2641,55.6474,84246.656104661,0
+FWRD.US,D,20190130,000000,55.7309,56.4607,55.3982,56.0576,105679.65150912,0
+FWRD.US,D,20190131,000000,56.0854,56.2284,55.5035,56.0755,161046.54463669,0
+FWRD.US,D,20190201,000000,56.2135,56.6504,56.2135,56.422,119125.12015411,0
+FWRD.US,D,20190204,000000,56.6821,57.0159,55.9553,56.5968,112578.61089249,0
+FWRD.US,D,20190205,000000,56.5581,57.0992,56.5392,56.7001,109696.57589683,0
+FWRD.US,D,20190206,000000,56.6634,56.9602,56.6167,56.7189,103148.05263451,0
+FWRD.US,D,20190207,000000,56.3733,56.5531,55.6375,56.2909,139552.12221102,0
+FWRD.US,D,20190208,000000,58.4459,62.1043,57.4013,61.8173,399363.24696787,0
+FWRD.US,D,20190211,000000,62.3347,62.3347,60.1499,62.1628,162062.6079877,0
+FWRD.US,D,20190212,000000,62.5362,63.3991,62.0467,62.5065,137118.20237017,0
+FWRD.US,D,20190213,000000,62.5362,63.6912,62.3158,62.7467,105257.71836334,0
+FWRD.US,D,20190214,000000,62.3545,63.0923,62.3545,62.6216,229285.92321132,0
+FWRD.US,D,20190215,000000,62.3744,62.7089,62.0317,62.2114,318558.51805229,0
+FWRD.US,D,20190219,000000,61.7973,62.9186,59.0785,62.4965,452363.68927792,0
+FWRD.US,D,20190220,000000,62.3158,64.3476,62.3158,64.3376,230821.59874185,0
+FWRD.US,D,20190221,000000,64.424,65.9424,64.3574,65.2393,198644.91662579,0
+FWRD.US,D,20190222,000000,65.3803,65.713,64.0794,64.1162,269715.98017868,0
+FWRD.US,D,20190225,000000,64.2899,64.3078,62.8043,62.9761,173116.45080647,0
+FWRD.US,D,20190226,000000,62.6992,62.853,62.1827,62.2294,147838.7280738,0
+FWRD.US,D,20190227,000000,61.9703,62.2761,61.4438,62.1141,87140.775104491,0
+FWRD.US,D,20190228,000000,62.0943,62.3158,61.5899,61.9433,213804.2998629,0
+FWRD.US,D,20190301,000000,62.3445,62.3445,60.9463,61.4051,186195.37132484,0
+FWRD.US,D,20190304,000000,61.5005,61.6722,59.9315,59.9781,156956.10922357,0
+FWRD.US,D,20190305,000000,59.9593,60.2354,59.3703,59.4607,131959.33958794,0
+FWRD.US,D,20190306,000000,59.4607,59.989,58.577,59.2572,165321.26111347,0
+FWRD.US,D,20190307,000000,59.2671,59.4995,58.6345,58.9414,152755.91077252,0
+FWRD.US,D,20190308,000000,58.7021,59.6425,58.3306,59.5472,135566.41483408,0
+FWRD.US,D,20190311,000000,59.5372,60.9673,59.1996,60.9503,139139.25206838,0
+FWRD.US,D,20190312,000000,60.9583,61.5115,60.1192,60.5352,123087.66652305,0
+FWRD.US,D,20190313,000000,60.7786,61.8232,58.3356,61.6495,140488.63253455,0
+FWRD.US,D,20190314,000000,61.6147,62.1608,61.3247,61.8232,199672.05698063,0
+FWRD.US,D,20190315,000000,61.9683,62.4111,60.6177,61.0844,375764.19381512,0
+FWRD.US,D,20190318,000000,61.0645,61.8043,60.8163,61.6415,180872.36748591,0
+FWRD.US,D,20190319,000000,61.9503,61.9503,59.855,60.2671,163075.65033769,0
+FWRD.US,D,20190320,000000,60.2771,60.4608,59.2771,59.4607,121750.37006105,0
+FWRD.US,D,20190321,000000,59.1629,60.8739,59.1629,60.7686,141094.84674399,0
+FWRD.US,D,20190322,000000,60.3932,60.8838,58.6534,58.8074,153906.91217017,0
+FWRD.US,D,20190325,000000,58.7597,59.5938,58.4707,59.0278,105649.44149868,0
+FWRD.US,D,20190326,000000,59.2771,60.4697,59.2343,59.999,140187.53943053,0
+FWRD.US,D,20190327,000000,59.999,61.2581,59.999,60.7389,110711.63224751,0
+FWRD.US,D,20190328,000000,60.7487,61.8729,60.7487,61.6495,166267.84144049,0
+FWRD.US,D,20190329,000000,61.7279,62.4658,61.7179,62.2007,234568.64703635,0
+FWRD.US,D,20190401,000000,62.5252,63.2085,62.3435,62.5352,185693.8851516,0
+FWRD.US,D,20190402,000000,62.7369,62.7566,61.286,61.6892,167836.7479825,0
+FWRD.US,D,20190403,000000,62.0257,62.4339,61.6495,62.1122,94833.250762007,0
+FWRD.US,D,20190404,000000,62.2184,62.7169,62.2184,62.4955,152398.42564903,0
+FWRD.US,D,20190405,000000,62.4756,62.7855,62.2274,62.4588,222123.1297368,0
+FWRD.US,D,20190408,000000,62.5839,63.4201,62.3634,63.1697,140129.13341035,0
+FWRD.US,D,20190409,000000,63.0834,63.3913,62.6028,62.7766,157703.3034817,0
+FWRD.US,D,20190410,000000,62.997,63.8579,62.7269,63.6216,134806.12957142,0
+FWRD.US,D,20190411,000000,63.8232,64.3029,63.5769,64.2462,71297.638631169,0
+FWRD.US,D,20190412,000000,64.5323,65.8788,64.0546,65.2849,243750.47620839,0
+FWRD.US,D,20190415,000000,65.3704,65.6504,64.6256,65.4558,165557.90619523,0
+FWRD.US,D,20190416,000000,65.6802,65.6802,64.8222,64.9662,173939.1700907,0
+FWRD.US,D,20190417,000000,65.2075,65.3128,64.5123,65.0148,126813.56781024,0
+FWRD.US,D,20190418,000000,65.1579,65.707,64.8521,65.0815,110569.64519845,0
+FWRD.US,D,20190422,000000,64.7557,64.7597,64.3476,64.5422,85777.296633451,0
+FWRD.US,D,20190423,000000,64.7269,65.3614,64.3326,64.6892,208286.94495681,0
+FWRD.US,D,20190424,000000,64.9275,65.6107,64.8987,65.3416,133377.19607777,0
+FWRD.US,D,20190425,000000,64.6405,64.6405,61.1628,63.7369,236483.96169802,0
+FWRD.US,D,20190426,000000,63.141,63.5918,61.143,61.4578,156473.75605692,0
+FWRD.US,D,20190429,000000,61.0943,61.2581,60.133,60.4875,170419.70387483,0
+FWRD.US,D,20190430,000000,60.5541,61.0447,60.0367,60.8451,264673.9294368,0
+FWRD.US,D,20190501,000000,60.7686,61.143,60.0178,60.0178,334329.15050056,0
+FWRD.US,D,20190502,000000,60.142,61.0148,59.9026,60.8351,130240.38999409,0
+FWRD.US,D,20190503,000000,60.9583,62.285,60.6375,61.5561,321637.92511614,0
+FWRD.US,D,20190506,000000,60.7586,62.2571,59.3863,61.5462,172091.32445232,0
+FWRD.US,D,20190507,000000,61.0744,61.3624,59.8838,60.6127,253999.72574919,0
+FWRD.US,D,20190508,000000,60.5541,60.5541,59.4905,59.5472,158284.34268243,0
+FWRD.US,D,20190509,000000,59.2284,59.6375,58.4995,59.5193,213496.15775644,0
+FWRD.US,D,20190510,000000,59.3059,59.8928,58.5471,59.6027,187527.63278509,0
+FWRD.US,D,20190513,000000,58.8261,60.0248,57.567,57.6724,248645.50489947,0
+FWRD.US,D,20190514,000000,57.6524,58.5909,57.2204,57.8571,190650.3408639,0
+FWRD.US,D,20190515,000000,57.4826,58.4797,57.2602,58.287,107860.81426264,0
+FWRD.US,D,20190516,000000,58.3743,58.9026,57.8668,58.1836,189140.84734242,0
+FWRD.US,D,20190517,000000,57.6624,58.2115,57.4926,57.6524,463986.48729324,0
+FWRD.US,D,20190520,000000,57.2303,58.0089,57.135,57.6624,159501.80610303,0
+FWRD.US,D,20190521,000000,57.8858,58.1302,57.2889,57.9424,164999.02100215,0
+FWRD.US,D,20190522,000000,57.7695,57.7695,56.9812,57.1539,136261.24507413,0
+FWRD.US,D,20190523,000000,56.8758,56.8758,55.4389,55.8153,180319.52429491,0
+FWRD.US,D,20190524,000000,56.0725,56.0725,55.4777,55.9037,111458.82650564,0
+FWRD.US,D,20190528,000000,55.8748,55.9503,54.6107,54.6593,104846.86222141,0
+FWRD.US,D,20190529,000000,54.5134,54.8361,53.993,54.1857,471251.99480325,0
+FWRD.US,D,20190530,000000,54.3297,54.3297,53.7826,54.0327,135339.8397558,0
+FWRD.US,D,20190531,000000,53.5292,54.3008,53.0674,53.8113,135178.71970014,0
+FWRD.US,D,20190603,000000,53.7816,55.006,53.7816,54.3585,143181.35146481,0
+FWRD.US,D,20190604,000000,54.8897,55.9315,54.7716,55.8748,93435.53427914,0
+FWRD.US,D,20190605,000000,55.8748,56.3673,55.42,55.8053,88186.041465599,0
+FWRD.US,D,20190606,000000,55.7656,56.1906,54.5134,54.9583,146071.44246325,0
+FWRD.US,D,20190607,000000,54.9583,55.8153,54.9583,55.3038,267719.09848882,0
+FWRD.US,D,20190610,000000,55.5064,56.7478,55.2304,56.2503,101656.68511929,0
+FWRD.US,D,20190611,000000,56.6256,56.7587,56.1022,56.4012,151891.90447404,0
+FWRD.US,D,20190612,000000,56.3723,57.2691,55.9692,57.0775,125662.56641259,0
+FWRD.US,D,20190613,000000,57.1062,57.8212,56.8262,57.5303,193436.71082651,0
+FWRD.US,D,20190614,000000,57.5303,58.0019,56.6356,57.2026,121398.92693964,0
+FWRD.US,D,20190617,000000,57.0874,57.2303,56.0725,56.1718,114107.23742059,0
+FWRD.US,D,20190618,000000,56.2006,57.4737,56.2006,56.7875,113609.77924873,0
+FWRD.US,D,20190619,000000,56.6544,57.5034,56.2006,56.567,158102.07561947,0
+FWRD.US,D,20190620,000000,56.8461,57.1539,56.1718,56.8361,132075.14462795,0
+FWRD.US,D,20190621,000000,56.3813,56.8461,55.7061,55.7159,197662.08428625,0
+FWRD.US,D,20190624,000000,55.6216,56.2006,54.996,55.4002,170915.14804599,0
+FWRD.US,D,20190625,000000,55.1966,56.0079,54.8411,54.8699,249657.5402491,0
+FWRD.US,D,20190626,000000,55.1966,56.1718,54.6494,55.1966,114560.38757714,0
+FWRD.US,D,20190627,000000,55.4389,56.3446,55.4002,56.1321,197783.93132833,0
+FWRD.US,D,20190628,000000,56.3078,57.4061,56.3078,57.0099,318809.26113892,0
+FWRD.US,D,20190701,000000,57.3575,57.3873,56.5859,56.9712,171535.46026029,0
+FWRD.US,D,20190702,000000,56.7775,57.2691,56.6544,56.8262,360756.86763055,0
+FWRD.US,D,20190703,000000,56.9335,57.859,56.5859,57.2503,92056.95080288,0
+FWRD.US,D,20190705,000000,56.9802,57.2989,56.6821,57.0675,131959.33958794,0
+FWRD.US,D,20190708,000000,56.9047,56.9047,56.4895,56.6256,116657.96930179,0
+FWRD.US,D,20190709,000000,56.3813,56.3813,55.1301,55.998,198177.66846437,0
+FWRD.US,D,20190710,000000,56.2303,56.5481,55.5164,55.6604,112972.34802852,0
+FWRD.US,D,20190711,000000,55.5551,56.0824,55.0586,56.0447,105630.30849207,0
+FWRD.US,D,20190712,000000,56.0725,57.8301,56.0248,57.425,142481.48622303,0
+FWRD.US,D,20190715,000000,57.3963,57.8541,57.0199,57.7914,123915.42080902,0
+FWRD.US,D,20190716,000000,58.0496,59.2542,58.0218,58.1569,170411.64787204,0
+FWRD.US,D,20190717,000000,57.8788,58.0019,56.9989,57.6345,118322.54087684,0
+FWRD.US,D,20190718,000000,57.6931,58.0795,57.5124,57.7031,106398.6497575,0
+FWRD.US,D,20190719,000000,57.7229,58.3396,56.856,57.6345,157541.17642569,0
+FWRD.US,D,20190722,000000,57.6644,58.1479,57.3476,57.5393,90042.950107105,0
+FWRD.US,D,20190723,000000,57.9444,58.0496,57.1926,57.9444,118721.31301461,0
+FWRD.US,D,20190724,000000,57.8301,60.6037,57.0099,58.996,168524.52922011,0
+FWRD.US,D,20190725,000000,58.8123,59.4965,57.8738,59.0437,186676.71749114,0
+FWRD.US,D,20190726,000000,60.6922,62.1767,57.0775,61.2324,307061.59508046,0
+FWRD.US,D,20190729,000000,60.8659,60.8659,58.7745,59.6306,254021.87975685,0
+FWRD.US,D,20190730,000000,59.1409,60.0933,58.7924,59.8143,264054.62422285,0
+FWRD.US,D,20190731,000000,59.5263,61.7219,59.5263,60.7199,306573.19991173,0
+FWRD.US,D,20190801,000000,60.8371,61.8381,59.573,59.7646,289101.74387587,0
+FWRD.US,D,20190802,000000,59.4488,59.859,58.9563,59.3625,113671.20626995,0
+FWRD.US,D,20190805,000000,58.5412,59.8689,57.2503,57.6444,151081.26919399,0
+FWRD.US,D,20190806,000000,57.8014,59.3326,57.6345,58.4657,228919.37508469,0
+FWRD.US,D,20190807,000000,57.6544,58.571,57.573,58.4469,119585.3193131,0
+FWRD.US,D,20190808,000000,58.8123,60.0457,58.8123,59.8143,163149.16136308,0
+FWRD.US,D,20190809,000000,59.7944,60.0119,58.7547,58.8301,128018.94722666,0
+FWRD.US,D,20190812,000000,58.4657,59.4876,57.7229,58.6384,137345.7844488,0
+FWRD.US,D,20190813,000000,58.5313,59.9463,58.2542,59.4777,145516.58527155,0
+FWRD.US,D,20190814,000000,58.8401,59.6454,57.1926,57.5213,140496.68853733,0
+FWRD.US,D,20190815,000000,57.578,57.7815,56.7011,57.1262,120779.62172569,0
+FWRD.US,D,20190816,000000,57.4737,59.0735,57.4737,58.4081,453201.51356736,0
+FWRD.US,D,20190819,000000,59.1032,59.6604,58.9375,58.9762,100549.99173697,0
+FWRD.US,D,20190820,000000,58.8024,61.7119,57.9921,58.1092,111463.86150738,0
+FWRD.US,D,20190821,000000,58.2632,59.415,58.2632,59.3069,168929.34335995,0
+FWRD.US,D,20190822,000000,59.5293,59.7418,58.6802,58.8321,125774.34345122,0
+FWRD.US,D,20190823,000000,58.582,58.582,56.0387,56.1846,120801.77573334,0
+FWRD.US,D,20190826,000000,56.8521,56.9672,56.0963,56.4747,96405.178305061,0
+FWRD.US,D,20190827,000000,56.8818,57.0844,55.7885,56.1062,140989.11170745,0
+FWRD.US,D,20190828,000000,55.8183,57.3059,55.8183,56.8222,143705.99864606,0
+FWRD.US,D,20190829,000000,57.4617,59.4528,57.3009,59.3366,154731.64545509,0
+FWRD.US,D,20190830,000000,59.8491,60.8063,59.8193,60.2254,187839.80289295,0
+FWRD.US,D,20190903,000000,59.6256,60.3436,58.9791,59.1896,158297.43368696,0
+FWRD.US,D,20190904,000000,59.4051,59.9662,58.5422,58.9791,86771.205976816,0
+FWRD.US,D,20190905,000000,59.5104,61.1648,59.5104,60.4667,101684.88112903,0
+FWRD.US,D,20190906,000000,60.6018,60.6018,59.8689,60.0605,71183.847591857,0
+FWRD.US,D,20190909,000000,60.4855,61.5412,60.3535,61.3455,73669.124450445,0
+FWRD.US,D,20190910,000000,61.2512,62.4668,60.9683,62.2084,189193.2113605,0
+FWRD.US,D,20190911,000000,62.5262,63.3485,61.9703,62.6525,194116.43606133,0
+FWRD.US,D,20190912,000000,62.5938,63.0923,61.7526,62.1697,156815.12917485,0
+FWRD.US,D,20190913,000000,62.5849,62.7875,62.1003,62.3824,101275.03198744,0
+FWRD.US,D,20190916,000000,62.0317,63.426,61.4339,61.9196,136306.56008977,0
+FWRD.US,D,20190917,000000,61.7726,61.8599,61.2224,61.7626,121747.34906001,0
+FWRD.US,D,20190918,000000,61.3088,61.8203,60.0417,61.6942,153537.34304249,0
+FWRD.US,D,20190919,000000,62.0227,62.0606,61.0556,61.3654,184785.5708378,0
+FWRD.US,D,20190920,000000,61.4241,62.0317,60.9513,61.1549,437835.69525894,0
+FWRD.US,D,20190923,000000,61.007,61.2075,60.6117,60.9593,126767.24579423,0
+FWRD.US,D,20190924,000000,60.9226,62.1003,60.563,60.988,114330.79149781,0
+FWRD.US,D,20190925,000000,60.998,62.5561,60.998,62.3525,138549.14986452,0
+FWRD.US,D,20190926,000000,62.2264,62.6902,61.8103,62.1697,65206.293526794,0
+FWRD.US,D,20190927,000000,62.3425,62.8173,61.1251,61.5015,106645.36484273,0
+FWRD.US,D,20190930,000000,61.8302,62.1003,61.5909,61.6008,163374.72944101,0
+FWRD.US,D,20191001,000000,61.8699,62.3724,59.9175,60.2542,74574.417763196,0
+FWRD.US,D,20191002,000000,59.8977,60.2154,58.9375,59.6951,83824.722958896,0
+FWRD.US,D,20191003,000000,59.6554,59.9473,58.9533,59.6752,91741.759693991,0
+FWRD.US,D,20191004,000000,59.8491,61.3654,59.5392,59.9375,136361.94510892,0
+FWRD.US,D,20191007,000000,59.7616,60.5243,59.578,59.9841,148146.87018024,0
+FWRD.US,D,20191008,000000,59.5293,59.568,58.2919,58.3605,144776.44001586,0
+FWRD.US,D,20191009,000000,58.8908,58.8908,58.2632,58.582,104128.87097336,0
+FWRD.US,D,20191010,000000,58.6217,59.5392,58.6217,58.8143,94843.320765486,0
+FWRD.US,D,20191011,000000,59.5203,60.8749,59.5203,60.1717,157367.97236585,0
+FWRD.US,D,20191014,000000,59.9752,60.2154,59.6554,60.0705,60756.358989477,0
+FWRD.US,D,20191015,000000,60.3038,60.7964,60.0794,60.3336,102364.60636386,0
+FWRD.US,D,20191016,000000,60.1668,61.135,60.1668,60.7964,112596.73689876,0
+FWRD.US,D,20191017,000000,61.0556,61.8699,61.0258,61.7329,109073.24268149,0
+FWRD.US,D,20191018,000000,61.3455,62.14,61.3366,61.5213,93191.84019495,0
+FWRD.US,D,20191021,000000,61.9653,62.5065,61.5115,61.6375,110735.80025585,0
+FWRD.US,D,20191022,000000,61.4915,62.8362,61.4915,62.7875,93333.827244002,0
+FWRD.US,D,20191023,000000,62.7974,63.9473,62.3872,63.5492,121422.08794764,0
+FWRD.US,D,20191024,000000,63.6385,63.6385,62.4865,63.2036,123413.93463578,0
+FWRD.US,D,20191025,000000,66.7507,69.6922,65.718,67.9017,310459.21425423,0
+FWRD.US,D,20191028,000000,67.9116,68.7726,66.549,68.714,226329.37018993,0
+FWRD.US,D,20191029,000000,68.8113,69.0407,67.6207,68.7726,177406.27228848,0
+FWRD.US,D,20191030,000000,68.4618,68.4618,66.5393,67.3873,143874.16770415,0
+FWRD.US,D,20191031,000000,67.1579,67.1579,65.6007,66.8678,219090.04468896,0
+FWRD.US,D,20191101,000000,67.2542,67.6405,66.6833,66.858,194382.28415317,0
+FWRD.US,D,20191104,000000,67.001,68.134,66.8878,67.8143,142374.74418615,0
+FWRD.US,D,20191105,000000,67.9691,69.144,66.6534,68.2005,147086.49881392,0
+FWRD.US,D,20191106,000000,67.9215,68.3456,67.3306,68.3257,104053.34594727,0
+FWRD.US,D,20191107,000000,68.8192,69.4766,68.4716,68.8014,108173.99137083,0
+FWRD.US,D,20191108,000000,68.6743,69.139,68.1728,68.2592,115333.76384431,0
+FWRD.US,D,20191111,000000,68.0555,68.8192,67.3306,68.2979,140710.17261109,0
+FWRD.US,D,20191112,000000,68.4716,68.707,67.6306,67.9691,108243.47439484,0
+FWRD.US,D,20191113,000000,67.6027,67.9017,67.001,67.2632,157339.77635611,0
+FWRD.US,D,20191114,000000,67.2363,67.6405,66.8481,67.4956,96047.693181561,0
+FWRD.US,D,20191115,000000,67.9414,67.9691,67.3119,67.3873,178065.85751634,0
+FWRD.US,D,20191118,000000,67.3396,68.134,67.1976,68.1241,92328.84089681,0
+FWRD.US,D,20191119,000000,68.2592,68.5293,67.7279,67.8728,87732.891309049,0
+FWRD.US,D,20191120,000000,67.6197,67.8331,66.9701,67.5333,138115.13271458,0
+FWRD.US,D,20191121,000000,67.6296,67.6296,66.719,67.0765,110716.66724924,0
+FWRD.US,D,20191122,000000,67.2909,67.3476,66.8014,67.2712,88577.764600927,0
+FWRD.US,D,20191125,000000,67.3109,68.7775,67.0615,68.425,78428.208094564,0
+FWRD.US,D,20191126,000000,68.3664,69.2681,68.0755,68.5998,117135.28746667,0
+FWRD.US,D,20191127,000000,68.6961,69.0635,68.2015,68.6564,71306.7016343,0
+FWRD.US,D,20191129,000000,68.3366,68.7259,67.8728,67.8728,27559.585521,0
+FWRD.US,D,20191202,000000,67.997,68.3664,66.9135,66.9991,76428.305403658,0
+FWRD.US,D,20191203,000000,66.3605,66.7964,65.7974,66.0605,91804.193715561,0
+FWRD.US,D,20191204,000000,66.4479,67.4062,66.3605,66.4577,95740.558075455,0
+FWRD.US,D,20191205,000000,66.4577,67.3009,66.4577,67.2612,167015.03569862,0
+FWRD.US,D,20191206,000000,67.8431,68.1152,67.1062,67.2712,182531.90405923,0
+FWRD.US,D,20191209,000000,67.2045,67.7657,66.9414,67.4856,167897.16800337,0
+FWRD.US,D,20191210,000000,67.4856,67.6882,67.1708,67.3773,89182.971810008,0
+FWRD.US,D,20191211,000000,67.3773,67.6017,66.9891,67.3009,83908.30398777,0
+FWRD.US,D,20191212,000000,67.0962,68.2412,66.8798,67.8431,197353.94217979,0
+FWRD.US,D,20191213,000000,67.9881,68.4051,66.8748,67.0765,190288.82773901,0
+FWRD.US,D,20191216,000000,67.5333,67.7854,66.4379,66.583,170363.31185536,0
+FWRD.US,D,20191217,000000,66.5453,66.9514,66.0308,66.6803,131747.86951488,0
+FWRD.US,D,20191218,000000,66.6217,66.9701,65.0913,66.9235,143875.1747045,0
+FWRD.US,D,20191219,000000,66.9891,67.2245,66.3346,67.0188,213657.2778121,0
+FWRD.US,D,20191220,000000,67.0088,67.1261,66.138,67.0288,578751.29594099,0
+FWRD.US,D,20191223,000000,67.0765,67.582,66.2422,66.4677,98220.799932304,0
+FWRD.US,D,20191224,000000,66.5453,67.0188,66.138,66.9612,67660.353374597,0
+FWRD.US,D,20191226,000000,67.1459,67.2245,66.8014,67.1658,44516.464379086,0
+FWRD.US,D,20191227,000000,67.3863,67.718,66.8261,67.1658,95923.83213877,0
+FWRD.US,D,20191230,000000,67.2809,67.6017,66.6604,67.1758,86234.474791392,0
+FWRD.US,D,20191231,000000,67.0476,67.9593,67.0476,67.7944,86570.812907586,0
+FWRD.US,D,20200102,000000,67.9593,68.3396,67.0378,67.5433,82274.949423497,0
+FWRD.US,D,20200103,000000,66.6127,67.3773,66.3216,67.3109,134382.18242496,0
+FWRD.US,D,20200106,000000,66.7864,66.9324,65.0625,66.5928,168705.78928273,0
+FWRD.US,D,20200107,000000,66.3982,66.4866,65.9145,66.1768,92572.534980999,0
+FWRD.US,D,20200108,000000,66.3693,67.3476,66.0108,66.9135,82459.23048716,0
+FWRD.US,D,20200109,000000,66.9414,67.3674,66.7774,67.0378,65224.419533056,0
+FWRD.US,D,20200110,000000,67.1062,67.6197,66.554,66.9514,55551.174191243,0
+FWRD.US,D,20200113,000000,66.9514,67.582,66.9514,67.4946,52055.875983724,0
+FWRD.US,D,20200114,000000,67.426,68.28,67.426,67.8232,73285.4573179,0
+FWRD.US,D,20200115,000000,67.7944,68.8034,67.7944,68.2215,67837.585435826,0
+FWRD.US,D,20200116,000000,68.7934,69.2959,68.6177,69.0436,106473.16778325,0
+FWRD.US,D,20200117,000000,68.8798,69.2214,68.1549,68.997,84280.894116489,0
+FWRD.US,D,20200121,000000,68.8699,69.1767,67.8818,68.1738,254354.18987165,0
+FWRD.US,D,20200122,000000,68.5511,68.5511,67.4856,67.6107,79720.189540904,0
+FWRD.US,D,20200123,000000,67.582,67.6882,66.3506,67.4062,139409.12816161,0
+FWRD.US,D,20200124,000000,67.5918,67.5918,65.9047,66.3605,63054.333783357,0
+FWRD.US,D,20200127,000000,65.3713,66.0308,65.2761,65.5163,56108.045383626,0
+FWRD.US,D,20200128,000000,65.7309,65.9344,65.1479,65.4588,61584.113275441,0
+FWRD.US,D,20200129,000000,65.6643,66.3982,65.1629,65.42,84783.387290085,0
+FWRD.US,D,20200130,000000,64.8679,65.6147,62.997,65.585,79050.534309559,0
+FWRD.US,D,20200131,000000,65.1777,65.585,63.0744,63.434,151838.53345561,0
+FWRD.US,D,20200203,000000,63.7626,64.3108,63.2394,63.7726,119001.25911132,0
+FWRD.US,D,20200204,000000,64.5561,64.8858,63.6952,63.9275,111090.26437832,0
+FWRD.US,D,20200205,000000,64.576,65.1579,63.9473,64.8491,162522.80714669,0
+FWRD.US,D,20200206,000000,65.2274,65.7776,64.5958,65.4786,109869.77995668,0
+FWRD.US,D,20200207,000000,59.4846,65.5163,59.4081,61.8043,158062.8026059,0
+FWRD.US,D,20200210,000000,61.9334,62.1053,60.4855,60.7189,111568.58954356,0
+FWRD.US,D,20200211,000000,60.9056,61.3108,60.1767,60.2254,121039.42781544,0
+FWRD.US,D,20200212,000000,60.4757,61.0973,60.2542,61.0178,169493.26355478,0
+FWRD.US,D,20200213,000000,60.6226,61.6732,60.6226,61.5739,74574.417763196,0
+FWRD.US,D,20200214,000000,61.5045,61.8639,60.4578,60.8361,194895.85433061,0
+FWRD.US,D,20200218,000000,60.5928,61.6325,60.5928,61.4558,232971.5444846,0
+FWRD.US,D,20200219,000000,61.6127,62.9285,61.6127,62.7149,89582.750948119,0
+FWRD.US,D,20200220,000000,62.3674,63.5402,62.289,63.5203,149646.29369825,0
+FWRD.US,D,20200221,000000,63.4628,63.8123,62.1251,63.4051,134042.82330773,0
+FWRD.US,D,20200224,000000,61.5442,62.2791,61.1867,61.7467,413764.35894302,0
+FWRD.US,D,20200225,000000,61.7855,61.7855,59.4031,59.6832,97900.573821675,0
+FWRD.US,D,20200226,000000,60.0695,60.6375,58.7815,58.7815,100795.69982185,0
+FWRD.US,D,20200227,000000,57.6464,60.0308,56.9901,58.3556,242414.18674675,0
+FWRD.US,D,20200228,000000,56.416,58.1419,56.3863,57.1916,252826.5703439,0
+FWRD.US,D,20200302,000000,57.6077,60.1668,56.3863,59.576,276812.31163025,0
+FWRD.US,D,20200303,000000,59.2353,59.8133,56.2532,57.0466,157653.96046465,0
+FWRD.US,D,20200304,000000,57.9405,58.0665,56.414,57.7268,123529.73967577,0
+FWRD.US,D,20200305,000000,56.433,57.0566,54.6931,55.4141,103075.54860947,0
+FWRD.US,D,20200306,000000,53.6633,55.6464,53.4131,54.869,117726.3966709,0
+FWRD.US,D,20200309,000000,51.5839,51.5839,48.4827,48.7238,186199.39932624,0
+FWRD.US,D,20200310,000000,50.435,51.0576,48.1698,50.2205,384217.96173563,0
+FWRD.US,D,20200311,000000,48.8232,49.4141,47.9275,48.9959,143481.43756848,0
+FWRD.US,D,20200312,000000,46.4399,47.8888,43.9117,46.5661,224695.0086253,0
+FWRD.US,D,20200313,000000,48.5491,49.9692,46.6156,49.7071,455457.19434663,0
+FWRD.US,D,20200316,000000,45.0804,48.5591,44.6416,45.6146,232849.6974425,0
+FWRD.US,D,20200317,000000,46.3445,49.299,43.6156,47.0626,449179.55417789,0
+FWRD.US,D,20200318,000000,44.574,46.9782,39.849,40.131,205923.51514033,0
+FWRD.US,D,20200319,000000,39.4121,43.709,38.4876,39.5174,313909.19744609,0
+FWRD.US,D,20200320,000000,39.5174,43.1351,38.8769,41.9861,449518.91329512,0
+FWRD.US,D,20200323,000000,42.0844,44.4559,40.5928,42.6971,317060.10153464,0
+FWRD.US,D,20200324,000000,44.5143,48.4827,44.3455,47.9762,323269.26567971,0
+FWRD.US,D,20200325,000000,48.0745,49.3943,45.2393,46.7031,434530.72011717,0
+FWRD.US,D,20200326,000000,47.2105,50.9801,47.2105,50.5244,253805.37468205,0
+FWRD.US,D,20200327,000000,47.8401,50.2205,45.8371,48.0943,315045.0938385,0
+FWRD.US,D,20200330,000000,48.7735,50.6881,48.0843,50.2503,154809.18448188,0
+FWRD.US,D,20200331,000000,49.7646,50.435,48.1281,49.2403,216474.86478549,0
+FWRD.US,D,20200401,000000,47.3128,48.3943,45.2343,45.4489,176083.07383135,0
+FWRD.US,D,20200402,000000,45.1858,47.284,44.146,46.4975,171052.10009331,0
+FWRD.US,D,20200403,000000,45.9354,48.0347,43.6206,45.2055,249476.28018648,0
+FWRD.US,D,20200406,000000,46.1778,49.2403,46.1778,48.6455,240997.33725727,0
+FWRD.US,D,20200407,000000,49.571,50.2503,47.9365,48.4041,256600.80764779,0
+FWRD.US,D,20200408,000000,49.3754,50.2701,48.2373,49.6107,166682.72558381,0
+FWRD.US,D,20200409,000000,50.6206,51.9126,50.3396,51.864,173787.11303817,0
+FWRD.US,D,20200413,000000,51.4945,51.9225,48.4538,48.8521,156298.5379964,0
+FWRD.US,D,20200414,000000,49.7348,50.7081,48.3505,50.5621,171649.2512996,0
+FWRD.US,D,20200415,000000,48.9572,50.1062,48.6951,49.6207,193730.75492809,0
+FWRD.US,D,20200416,000000,49.9106,50.572,48.4538,49.4537,179660.9460674,0
+FWRD.US,D,20200417,000000,51.1062,51.7786,50.1261,51.4062,131883.81456185,0
+FWRD.US,D,20200420,000000,50.2701,50.7855,48.2096,49.0843,107103.55000102,0
+FWRD.US,D,20200421,000000,47.5888,48.6275,47.0229,47.6455,158908.68289812,0
+FWRD.US,D,20200422,000000,48.7935,49.3466,46.6733,46.7527,152308.80261807,0
+FWRD.US,D,20200423,000000,47.1906,49.8639,47.1906,47.7905,167337.27580994,0
+FWRD.US,D,20200424,000000,48.2373,49.1619,47.2572,48.6951,96046.686181213,0
+FWRD.US,D,20200427,000000,48.8521,51.2621,48.8521,50.5541,90652.185317576,0
+FWRD.US,D,20200428,000000,51.416,51.7388,50.2006,50.275,131879.78656045,0
+FWRD.US,D,20200429,000000,51.844,52.8768,50.6693,52.0109,144159.14880261,0
+FWRD.US,D,20200430,000000,51.2135,51.2135,49.9394,50.1629,205173.29988115,0
+FWRD.US,D,20200501,000000,46.3535,48.0646,44.1748,47.1807,209882.03350786,0
+FWRD.US,D,20200504,000000,46.6544,46.6544,44.5989,45.7696,190505.3328138,0
+FWRD.US,D,20200505,000000,46.3734,47.7318,45.8371,46.1867,182456.37903314,0
+FWRD.US,D,20200506,000000,46.3535,46.3535,44.7874,45.1092,130832.50619866,0
+FWRD.US,D,20200507,000000,45.3019,47.3525,44.6813,44.8827,142339.49917398,0
+FWRD.US,D,20200508,000000,45.7984,47.294,45.6146,47.0923,148948.44245716,0
+FWRD.US,D,20200511,000000,46.1093,47.1758,45.7299,46.8302,230753.1227182,0
+FWRD.US,D,20200512,000000,47.0824,47.0824,43.5531,43.6018,260892.64313049,0
+FWRD.US,D,20200513,000000,43.0278,43.1648,41.3079,41.6852,130845.59720318,0
+FWRD.US,D,20200514,000000,40.7815,41.5888,39.6148,41.579,133573.56114561,0
+FWRD.US,D,20200515,000000,41.3377,42.2125,41.2046,41.6653,131342.0483747,0
+FWRD.US,D,20200518,000000,43.5432,45.3416,43.4846,45.2155,135250.21672484,0
+FWRD.US,D,20200519,000000,44.9424,45.8759,43.9911,43.9911,120591.31266064,0
+FWRD.US,D,20200520,000000,44.8927,46.1867,44.6037,45.2442,111674.32458008,0
+FWRD.US,D,20200521,000000,45.4786,45.5472,44.4339,44.4816,115446.54788328,0
+FWRD.US,D,20200522,000000,44.7289,45.4399,43.9961,44.5015,146164.08649525,0
+FWRD.US,D,20200526,000000,46.0824,47.9772,45.6733,47.6852,347117.04791839,0
+FWRD.US,D,20200527,000000,48.5918,50.1251,48.4567,49.8699,221517.92252771,0
+FWRD.US,D,20200528,000000,50.5541,50.6514,47.7705,48.133,244031.42930544,0
+FWRD.US,D,20200529,000000,47.6554,48.7975,46.5611,48.4857,391745.2893361,0
+FWRD.US,D,20200601,000000,48.7675,48.9146,47.6753,48.2293,224536.90957068,0
+FWRD.US,D,20200602,000000,48.6991,49.6375,48.3476,48.5621,184061.53758767,0
+FWRD.US,D,20200603,000000,49.4984,50.1251,48.8073,49.5681,226936.59139969,0
+FWRD.US,D,20200604,000000,49.0308,51.3833,48.8858,50.7001,150886.91812684,0
+FWRD.US,D,20200605,000000,52.7983,53.7756,51.7348,52.5462,214418.5700751,0
+FWRD.US,D,20200608,000000,53.2561,53.6663,52.5939,52.8183,108207.2223823,0
+FWRD.US,D,20200609,000000,51.8897,52.0079,50.7478,51.5492,185129.96495678,0
+FWRD.US,D,20200610,000000,51.3645,51.3645,49.8699,50.3495,106918.26193701,0
+FWRD.US,D,20200611,000000,48.437,48.6207,46.3774,46.5313,145752.22335297,0
+FWRD.US,D,20200612,000000,48.6107,48.6107,45.8987,46.9612,149535.52365998,0
+FWRD.US,D,20200615,000000,45.4985,48.8559,45.3366,48.6891,124582.05503931,0
+FWRD.US,D,20200616,000000,50.4757,50.7388,48.5332,49.4111,155811.14982802,0
+FWRD.US,D,20200617,000000,49.6574,50.2999,49.1976,49.4697,96071.86118991,0
+FWRD.US,D,20200618,000000,49.0596,49.6574,48.3873,49.1489,79042.478306775,0
+FWRD.US,D,20200619,000000,49.7715,49.7715,47.1291,47.3407,313174.08719213,0
+FWRD.US,D,20200622,000000,46.9999,47.42,46.0159,47.3902,131878.77956011,0
+FWRD.US,D,20200623,000000,48.0466,48.288,47.43,47.8997,98533.977040496,0
+FWRD.US,D,20200624,000000,47.2363,47.6167,46.3774,46.7587,96709.292410123,0
+FWRD.US,D,20200625,000000,46.5223,46.6991,45.4379,46.4926,86646.337933677,0
+FWRD.US,D,20200626,000000,46.0059,46.42,45.3218,45.5859,374468.18436738,0
+FWRD.US,D,20200629,000000,46.2701,48.2393,45.8103,47.8599,144053.41376608,0
+FWRD.US,D,20200630,000000,47.6266,49.0009,47.6266,48.6207,181856.20682579,0
+FWRD.US,D,20200701,000000,48.9622,49.5481,47.4101,47.4896,166964.68568123,0
+FWRD.US,D,20200702,000000,48.4757,48.572,47.6455,47.8202,95479.744985353,0
+FWRD.US,D,20200706,000000,48.6694,48.7091,47.713,47.8005,94673.137706694,0
+FWRD.US,D,20200707,000000,47.1489,48.6445,47.1489,47.7508,171480.07524116,0
+FWRD.US,D,20200708,000000,47.5094,47.7041,45.9186,46.4926,132406.4477424,0
+FWRD.US,D,20200709,000000,46.3872,46.9364,45.1181,45.4499,108662.38653956,0
+FWRD.US,D,20200710,000000,45.6931,47.274,45.4072,47.0794,96463.584325239,0
+FWRD.US,D,20200713,000000,47.5878,47.8898,46.4052,46.9801,128679.53945487,0
+FWRD.US,D,20200714,000000,47.2185,48.8858,46.9851,48.437,274731.84891151,0
+FWRD.US,D,20200715,000000,49.3714,49.85,48.8659,49.2563,161049.56563774,0
+FWRD.US,D,20200716,000000,48.9722,50.1529,48.8461,49.3337,124807.62311724,0
+FWRD.US,D,20200717,000000,49.1679,50.2701,49.1679,49.7626,102772.44150476,0
+FWRD.US,D,20200720,000000,49.3058,49.6772,47.4896,47.9772,89880.823051094,0
+FWRD.US,D,20200721,000000,48.4954,49.7666,48.3476,49.3813,173278.57786248,0
+FWRD.US,D,20200722,000000,48.8948,49.5332,47.85,48.3873,145819.69237628,0
+FWRD.US,D,20200723,000000,48.3377,49.1092,47.7805,49.0396,111668.282578,0
+FWRD.US,D,20200724,000000,49.7905,50.5918,49.5382,49.9682,187330.26071692,0
+FWRD.US,D,20200727,000000,50.1251,50.7577,49.7666,50.4856,145528.66927574,0
+FWRD.US,D,20200728,000000,50.3396,50.9831,49.3913,49.8302,100477.48771192,0
+FWRD.US,D,20200729,000000,50.0953,51.715,49.8798,51.5789,144022.19675529,0
+FWRD.US,D,20200730,000000,51.4796,51.7935,50.9205,51.5789,143007.14040462,0
+FWRD.US,D,20200731,000000,49.7715,51.6753,49.3307,50.7388,189463.08745374,0
+FWRD.US,D,20200803,000000,51.286,51.4995,50.4757,51.0993,160522.90445579,0
+FWRD.US,D,20200804,000000,51.2175,53.2214,51.2175,53.004,263126.1699021,0
+FWRD.US,D,20200805,000000,53.2561,53.5979,52.2791,53.2861,267461.30639976,0
+FWRD.US,D,20200806,000000,53.0904,53.3308,52.8332,52.994,144458.22790593,0
+FWRD.US,D,20200807,000000,52.6028,55.4141,52.6028,55.3655,168436.92018984,0
+FWRD.US,D,20200810,000000,55.6187,57.6374,55.6187,56.6634,372649.54173909,0
+FWRD.US,D,20200811,000000,57.4537,58.3753,56.7696,57.1599,209687.68244073,0
+FWRD.US,D,20200812,000000,57.9315,58.5074,56.995,57.7268,214560.55712415,0
+FWRD.US,D,20200813,000000,57.5034,57.5034,56.8182,57.1022,121303.26190659,0
+FWRD.US,D,20200814,000000,56.7696,57.5124,56.6534,57.2383,123283.02459054,0
+FWRD.US,D,20200817,000000,57.3167,57.3217,56.6534,56.9375,141012.27271546,0
+FWRD.US,D,20200818,000000,56.8083,56.8083,55.99,56.1748,183903.43853305,0
+FWRD.US,D,20200819,000000,56.4687,57.1729,56.3217,57.0278,144697.89398872,0
+FWRD.US,D,20200820,000000,56.4787,56.7318,55.9503,56.284,145328.2762065,0
+FWRD.US,D,20200821,000000,56.1549,56.9095,55.863,56.2046,184154.18161967,0
+FWRD.US,D,20200824,000000,56.5958,57.3506,55.5342,57.2313,142803.72633435,0
+FWRD.US,D,20200825,000000,57.6237,57.6237,56.9095,57.3009,107195.18703268,0
+FWRD.US,D,20200826,000000,57.3506,57.5074,56.439,56.9195,146835.75572729,0
+FWRD.US,D,20200827,000000,57.3009,57.8391,57.0755,57.5451,150237.40290246,0
+FWRD.US,D,20200828,000000,57.8291,57.8888,57.2909,57.8491,93272.400222781,0
+FWRD.US,D,20200831,000000,57.9762,58.4071,57.574,57.7517,177485.82531597,0
+FWRD.US,D,20200901,000000,57.5263,58.9255,56.9672,58.563,165078.57402963,0
+FWRD.US,D,20200902,000000,58.5333,59.6097,58.0735,59.5144,147965.61011763,0
+FWRD.US,D,20200903,000000,59.0238,59.5997,57.7318,58.2899,172602.88062906,0
+FWRD.US,D,20200904,000000,59.0536,59.0536,56.9395,57.6724,116380.03720576,0
+FWRD.US,D,20200908,000000,57.3109,57.3109,56.0665,56.3515,117030.5594305,0
+FWRD.US,D,20200909,000000,56.7716,57.418,56.7716,57.0953,107048.16498189,0
+FWRD.US,D,20200910,000000,57.0953,57.4677,56.6941,56.8698,159035.56494196,0
+FWRD.US,D,20200911,000000,56.998,57.2313,56.1748,56.5958,111253.39843467,0
+FWRD.US,D,20200914,000000,56.7418,57.3605,54.9225,55.1946,262620.65572747,0
+FWRD.US,D,20200915,000000,55.432,56.5084,55.0209,56.3029,161665.84985065,0
+FWRD.US,D,20200916,000000,56.9483,58.6227,56.3217,57.4479,291590.0417355,0
+FWRD.US,D,20200917,000000,56.9395,57.8104,56.4687,57.564,232882.92845398,0
+FWRD.US,D,20200918,000000,57.7617,57.7617,55.0507,55.8728,503608.92998159,0
+FWRD.US,D,20200921,000000,54.9325,54.9325,53.0704,54.0904,206165.19522381,0
+FWRD.US,D,20200922,000000,54.3228,54.7159,53.5899,54.6474,154931.03152397,0
+FWRD.US,D,20200923,000000,54.7537,55.6266,53.1291,53.1588,214998.60227548,0
+FWRD.US,D,20200924,000000,52.6783,54.2184,52.1608,53.4528,278157.66409502,0
+FWRD.US,D,20200925,000000,52.4856,54.3575,52.4856,54.1191,141500.66788418,0
+FWRD.US,D,20200928,000000,54.7159,55.6941,53.869,55.284,140857.19466188,0
+FWRD.US,D,20200929,000000,57.7418,57.7418,56.1846,56.7815,300818.19292354,0
+FWRD.US,D,20200930,000000,56.5958,57.7617,55.568,56.1748,215926.04959589,0
+FWRD.US,D,20201001,000000,56.6057,57.3406,56.3217,57.3306,229100.63514731,0
+FWRD.US,D,20201002,000000,56.3615,58.2949,55.863,57.9662,201968.01777382,0
+FWRD.US,D,20201005,000000,58.2612,59.2333,58.2612,58.7398,201998.22778425,0
+FWRD.US,D,20201006,000000,59.5432,59.9652,58.4567,58.6723,423503.05930744,0
+FWRD.US,D,20201007,000000,59.2184,60.6286,57.8888,60.4915,253226.34948201,0
+FWRD.US,D,20201008,000000,61.1787,61.5203,59.9156,61.432,155826.25483324,0
+FWRD.US,D,20201009,000000,61.6465,61.706,60.4915,61.0596,92697.403024138,0
+FWRD.US,D,20201012,000000,61.0894,61.8927,60.99,61.5302,86818.534993167,0
+FWRD.US,D,20201013,000000,61.0497,61.981,60.7874,61.0695,151227.28424444,0
+FWRD.US,D,20201014,000000,61.2364,61.7556,60.8749,61.1191,105593.04947919,0
+FWRD.US,D,20201015,000000,60.3952,61.3346,60.1102,61.1291,221277.24944456,0
+FWRD.US,D,20201016,000000,61.01,61.6088,60.6485,61,248903.29698853,0
+FWRD.US,D,20201019,000000,61.285,61.7656,60.2671,60.565,208254.72094569,0
+FWRD.US,D,20201020,000000,60.855,61.0258,59.9156,60.2771,131862.66755455,0
+FWRD.US,D,20201021,000000,60.56,61.3148,58.9702,60.9423,142575.13725538,0
+FWRD.US,D,20201022,000000,61.0894,61.285,60.139,61.2075,158184.64964799,0
+FWRD.US,D,20201023,000000,61.3247,61.7934,60.9603,61.4905,115637.87794938,0
+FWRD.US,D,20201026,000000,60.9235,61.2998,59.9742,60.6286,133085.16597689,0
+FWRD.US,D,20201027,000000,60.424,61.5502,60.139,61.2811,174333.91422708,0
+FWRD.US,D,20201028,000000,60.1489,60.3952,58.4945,58.7597,311710.91568665,0
+FWRD.US,D,20201029,000000,58.3873,60.5502,57.996,60.2085,130067.18593426,0
+FWRD.US,D,20201030,000000,62.3138,62.8033,60.1688,61.6465,234319.91795042,0
+FWRD.US,D,20201102,000000,61.9513,63.6058,60.7874,62.4021,215881.74158059,0
+FWRD.US,D,20201103,000000,63.2731,65.6425,63.0467,65.2214,167066.39271636,0
+FWRD.US,D,20201104,000000,64.7617,64.8501,62.5879,63.3614,117076.88144651,0
+FWRD.US,D,20201105,000000,63.5859,65.1042,63.5859,64.5143,101651.65011756,0
+FWRD.US,D,20201106,000000,65.0348,65.0348,63.6455,64.5343,102041.35925219,0
+FWRD.US,D,20201109,000000,69.0973,70.6148,67.2284,69.5382,318131.54990478,0
+FWRD.US,D,20201110,000000,69.9295,71.5244,69.5084,71.4747,180298.37728761,0
+FWRD.US,D,20201111,000000,71.1927,71.6931,68.9314,69.9196,180395.04932101,0
+FWRD.US,D,20201112,000000,69.9096,69.9096,67.6484,68.3336,105181.18633691,0
+FWRD.US,D,20201113,000000,68.6177,70.8599,68.4419,70.6633,112041.87970706,0
+FWRD.US,D,20201116,000000,71.8868,73.131,70.0675,72.9255,129636.18978537,0
+FWRD.US,D,20201117,000000,72.3277,73.3068,70.9722,72.6713,188424.87009507,0
+FWRD.US,D,20201118,000000,72.7587,73.8073,72.4608,73.1608,135896.71094819,0
+FWRD.US,D,20201119,000000,73.0436,73.6505,70.9106,72.6525,95456.583977351,0
+FWRD.US,D,20201120,000000,72.2493,73.0923,71.574,72.9056,161070.71264504,0
+FWRD.US,D,20201123,000000,73.2274,73.7775,71.9752,73.7477,97978.112848462,0
+FWRD.US,D,20201124,000000,74.7577,76.9781,74.4549,76.2622,186235.65133876,0
+FWRD.US,D,20201125,000000,76.0744,76.0844,72.8142,73.8659,124077.54786503,0
+FWRD.US,D,20201127,000000,73.9146,73.9731,72.4221,72.8342,75031.595921138,0
+FWRD.US,D,20201130,000000,72.2264,72.9881,71.5481,71.7358,167543.71088127,0
+FWRD.US,D,20201201,000000,72.6295,73.2413,71.7845,71.9503,117146.36447051,0
+FWRD.US,D,20201202,000000,71.8829,72.295,70.3951,71.5184,152925.08683097,0
+FWRD.US,D,20201203,000000,71.6772,72.571,70.5194,71.9106,59413.020525394,0
+FWRD.US,D,20201204,000000,72.139,72.8242,70.6018,72.4021,65841.710746311,0
+FWRD.US,D,20201207,000000,72.5411,72.7458,70.3754,72.0396,88016.865407154,0
+FWRD.US,D,20201208,000000,71.5382,72.8837,71.5382,72.2174,94269.33056719,0
+FWRD.US,D,20201209,000000,72.7944,73.2363,71.8044,72.285,82288.040428019,0
+FWRD.US,D,20201210,000000,72.1093,72.9086,71.3624,72.0596,85315.08347377,0
+FWRD.US,D,20201211,000000,71.8629,73.276,71.8629,73.1588,100505.68372166,0
+FWRD.US,D,20201214,000000,74.0923,77.1976,71.8729,71.9106,151512.26534288,0
+FWRD.US,D,20201215,000000,72.2075,73.2175,71.4221,73.0705,152519.26569077,0
+FWRD.US,D,20201216,000000,72.9732,74.146,72.5263,73.847,189444.96144747,0
+FWRD.US,D,20201217,000000,73.8947,76.143,73.5024,76.1141,166536.71053338,0
+FWRD.US,D,20201218,000000,76.3684,77.5094,75.3982,76.7706,466625.83520505,0
+FWRD.US,D,20201221,000000,75.995,76.8689,74.4746,75.5829,112287.58779196,0
+FWRD.US,D,20201222,000000,75.4965,75.4965,73.9731,74.4052,98815.937137905,0
+FWRD.US,D,20201223,000000,74.5929,75.0447,73.7775,74.2095,67208.210218396,0
+FWRD.US,D,20201224,000000,74.563,75.0744,73.6693,74.6901,43590.024059029,0
+FWRD.US,D,20201228,000000,75.2691,75.8004,74.5978,74.9564,102774.45550546,0
+FWRD.US,D,20201229,000000,75.3882,75.3882,73.5511,74.6425,110510.23217793,0
+FWRD.US,D,20201230,000000,74.5829,75.3188,74.0824,74.9464,83932.47199612,0
+FWRD.US,D,20201231,000000,75.0248,75.995,74.1509,75.4369,96492.787335327,0
+FWRD.US,D,20210104,000000,75.9284,76.7368,73.7676,75.005,126159.0175841,0
+FWRD.US,D,20210105,000000,74.5044,76.6346,73.8371,75.4469,163013.21631611,0
+FWRD.US,D,20210106,000000,76.2522,79.3337,76.2522,78.3038,240053.77793128,0
+FWRD.US,D,20210107,000000,78.4984,79.1777,77.1648,77.6931,88995.669745301,0
+FWRD.US,D,20210108,000000,77.713,78.3237,76.5859,77.6236,107517.427144,0
+FWRD.US,D,20210111,000000,76.8788,77.9901,76.8788,77.7725,89038.97076026,0
+FWRD.US,D,20210112,000000,77.8322,79.4121,77.4399,78.9404,102986.93257885,0
+FWRD.US,D,20210113,000000,79.1876,79.2263,77.1558,77.5779,114349.92450442,0
+FWRD.US,D,20210114,000000,77.842,79.5611,77.842,79.1479,128228.40329902,0
+FWRD.US,D,20210115,000000,78.4597,79.0774,76.704,78.5681,100822.88883125,0
+FWRD.US,D,20210119,000000,79.5014,79.7061,78.6564,79.0199,119534.96929571,0
+FWRD.US,D,20210120,000000,79.1281,80.8172,79.1281,80.1082,109482.08482273,0
+FWRD.US,D,20210121,000000,80.0416,80.5313,78.6861,78.6861,84198.320087963,0
+FWRD.US,D,20210122,000000,77.8023,79.1678,76.714,78.8917,86207.285781999,0
+FWRD.US,D,20210125,000000,78.432,79.4071,77.5591,78.8917,68650.234716572,0
+FWRD.US,D,20210126,000000,79.6484,80.7636,77.1648,77.281,89984.544086926,0
+FWRD.US,D,20210127,000000,75.85,76.3972,73.2025,74.3267,131327.95036982,0
+FWRD.US,D,20210128,000000,75.4269,75.4269,72.4816,72.7259,145128.89013763,0
+FWRD.US,D,20210129,000000,72.6583,72.6583,70.2621,70.3804,112509.12786849,0
+FWRD.US,D,20210201,000000,71,71.8629,69.6355,71.4021,112645.07291545,0
+FWRD.US,D,20210202,000000,72.3137,74.3852,71.5778,73.6792,103223.57766062,0
+FWRD.US,D,20210203,000000,73.2363,73.5412,71.126,72.0496,128915.17753628,0
+FWRD.US,D,20210204,000000,72.2174,74.4647,71.2543,74.0824,162354.6380886,0
+FWRD.US,D,20210205,000000,74.4746,75.6513,73.8421,75.3685,145317.19920268,0
+FWRD.US,D,20210208,000000,75.859,77.9712,75.1896,77.9314,147298.97588732,0
+FWRD.US,D,20210209,000000,77.6156,82.1896,77.2075,81.9861,201025.46544819,0
+FWRD.US,D,20210210,000000,82.9563,83.7428,82.1221,83.1131,218608.69852266,0
+FWRD.US,D,20210211,000000,83.8788,85.0774,82.7259,84.0168,279024.69139456,0
+FWRD.US,D,20210212,000000,80.8659,86.5889,80.8659,84.4299,223824.96032472,0
+FWRD.US,D,20210216,000000,84.1738,87.0496,83.1032,86.0089,223098.9130739,0
+FWRD.US,D,20210217,000000,85.3238,85.999,83.0586,83.9682,115464.67388953,0
+FWRD.US,D,20210218,000000,83.427,84.4101,82.1509,83.4081,101678.83912695,0
+FWRD.US,D,20210219,000000,83.427,85.3922,83.3685,84.6543,103118.84962443,0
+FWRD.US,D,20210222,000000,83.9771,86.5302,83.9771,85.0277,135036.73265108,0
+FWRD.US,D,20210223,000000,84.4299,84.7923,81.6802,83.1529,187959.63593435,0
+FWRD.US,D,20210224,000000,83.9086,86.1668,83.9086,84.7229,169160.95343997,0
+FWRD.US,D,20210225,000000,84.4598,85.843,82.86,84.0864,127047.19189095,0
+FWRD.US,D,20210226,000000,84.0567,85.3138,82.2591,84.2035,138180.5877372,0
+FWRD.US,D,20210301,000000,85.145,86.7556,84.7626,86.0685,128252.57130736,0
+FWRD.US,D,20210302,000000,86.1082,87.8064,85.9126,85.9603,124315.19994713,0
+FWRD.US,D,20210303,000000,86.3843,89.277,86.0685,87.3286,121513.7249793,0
+FWRD.US,D,20210304,000000,87.3683,88.3624,85.7845,86.0585,171256.52116393,0
+FWRD.US,D,20210305,000000,87.437,88.1946,85.3218,86.3843,275453.86816094,0
+FWRD.US,D,20210308,000000,86.7189,88.2343,85.9225,86.9543,140790.73263892,0
+FWRD.US,D,20210309,000000,87.1321,89.4449,86.4419,88.5193,145731.07634567,0
+FWRD.US,D,20210310,000000,88.9027,90.3226,88.8828,89.6315,86599.008917327,0
+FWRD.US,D,20210311,000000,89.572,90.428,89.0705,90.3595,93822.222412728,0
+FWRD.US,D,20210312,000000,90.3496,92.0427,89.8481,91.5502,81711.029228679,0
+FWRD.US,D,20210315,000000,91.1867,91.9245,89.8291,91.4121,66131.726846502,0
+FWRD.US,D,20210316,000000,91.2751,91.9295,89.6017,90.851,121818.84608471,0
+FWRD.US,D,20210317,000000,90.7834,91.4717,89.5521,90.999,177051.80816602,0
+FWRD.US,D,20210318,000000,90.999,91.7229,89.6614,90.0545,135192.81770502,0
+FWRD.US,D,20210319,000000,89.6703,90.3168,86.6206,88.4994,421204.07751322,0
+FWRD.US,D,20210322,000000,88.3624,88.3624,85.2721,85.8233,114024.66339205,0
+FWRD.US,D,20210323,000000,85.1231,86.2174,82.9593,83.2055,106066.3396427,0
+FWRD.US,D,20210324,000000,83.6683,85.6057,82.7805,83.6583,180544.0853725,0
+FWRD.US,D,20210325,000000,83.4508,84.9771,81.7288,84.5442,228506.50494206,0
+FWRD.US,D,20210326,000000,85.3714,87.0625,85.1131,86.3356,147630.27900178,0
+FWRD.US,D,20210329,000000,86.4815,88.0069,84.996,85.5462,182057.60689537,0
+FWRD.US,D,20210330,000000,85.7746,88.5392,84.7596,87.9185,106604.07782847,0
+FWRD.US,D,20210331,000000,88.1659,88.8638,86.4617,87.3982,163103.84634742,0
+FWRD.US,D,20210401,000000,87.2006,88.6374,86.5909,87.9782,67594.898351984,0
+FWRD.US,D,20210405,000000,88.8638,89.1886,87.6931,88.273,104754.2181894,0
+FWRD.US,D,20210406,000000,88.4697,89.5422,86.0237,87.5352,95332.722934561,0
+FWRD.US,D,20210407,000000,87.6534,87.8798,85.5561,85.7845,78290.249046904,0
+FWRD.US,D,20210408,000000,85.8331,87.3436,84.9771,87.0139,102355.54336073,0
+FWRD.US,D,20210409,000000,87.0337,87.8698,85.1777,87.6634,98079.819883599,0
+FWRD.US,D,20210412,000000,87.8898,89.0605,86.7388,88.4796,91866.62773713,0
+FWRD.US,D,20210413,000000,88.3227,88.8728,87.2303,87.3286,96217.876240353,0
+FWRD.US,D,20210414,000000,87.1419,88.5293,86.7974,87.5938,58104.927073488,0
+FWRD.US,D,20210415,000000,88.4597,88.569,87.0337,87.8113,75815.042191794,0
+FWRD.US,D,20210416,000000,87.3683,88.7954,87.2353,87.8212,90508.184267828,0
+FWRD.US,D,20210419,000000,88.1062,88.1062,85.9652,86.856,108619.0855246,0
+FWRD.US,D,20210420,000000,86.571,87.1519,84.71,85.2919,108136.73235795,0
+FWRD.US,D,20210421,000000,85.3615,86.7676,84.9384,85.8133,113052.90805634,0
+FWRD.US,D,20210422,000000,85.7845,87.0575,84.9086,85.3316,104691.78416784,0
+FWRD.US,D,20210423,000000,85.7448,87.6306,85.7448,86.7676,86395.594847054,0
+FWRD.US,D,20210426,000000,87.4468,87.4557,84.9483,85.2521,71915.936844772,0
+FWRD.US,D,20210427,000000,85.2821,86.7289,84.9483,85.1827,119644.73233361,0
+FWRD.US,D,20210428,000000,85.566,86.9543,85.0257,85.9027,89757.969008652,0
+FWRD.US,D,20210429,000000,86.8371,87.7716,86.2561,86.8957,101306.24899824,0
+FWRD.US,D,20210430,000000,87.2006,88.1747,83.422,86.8858,242006.35160584,0
+FWRD.US,D,20210503,000000,89.5521,94.3644,88.8251,93.1151,339007.67411685,0
+FWRD.US,D,20210504,000000,93.3714,96.0575,91.6792,96.0575,211674.49412711,0
+FWRD.US,D,20210505,000000,96.7954,96.8937,94.7775,96.6484,161246.93770592,0
+FWRD.US,D,20210506,000000,96.6782,97.1648,93.3814,94.8559,234699.55708157,0
+FWRD.US,D,20210507,000000,94.2284,98.9771,94.2284,98.8877,109688.51989406,0
+FWRD.US,D,20210510,000000,99.2949,99.3247,96.1658,96.1658,111044.94936265,0
+FWRD.US,D,20210511,000000,95.8113,95.8113,93.1251,93.843,81978.891321217,0
+FWRD.US,D,20210512,000000,93.3912,94.0297,90.4776,90.7736,106390.59375472,0
+FWRD.US,D,20210513,000000,91.0288,94.6216,90.5263,93.853,118266.14885736,0
+FWRD.US,D,20210514,000000,94.71,96.5005,93.8917,96.1658,92850.467077016,0
+FWRD.US,D,20210517,000000,95.8511,96.3426,94.3843,95.279,199645.87497159,0
+FWRD.US,D,20210518,000000,95.0834,95.9741,93.3118,93.3118,77464.508761635,0
+FWRD.US,D,20210519,000000,92.4955,92.7963,91.1767,92.4061,86834.646998734,0
+FWRD.US,D,20210520,000000,92.7805,92.7805,91.2552,91.9732,73608.704429571,0
+FWRD.US,D,20210521,000000,92.7418,93.7845,92.431,92.4756,145341.36721103,0
+FWRD.US,D,20210524,000000,93.0655,94.4726,92.4358,93.5482,71847.460821116,0
+FWRD.US,D,20210525,000000,93.3415,94.2959,92.2541,92.3475,189256.65238242,0
+FWRD.US,D,20210526,000000,92.2591,94.5471,92.2194,94.2423,160631.66049336,0
+FWRD.US,D,20210527,000000,94.7249,96.2334,93.8073,95.0506,122282.06624473,0
+FWRD.US,D,20210528,000000,94.991,95.8639,94.0635,95.563,79782.623562474,0
+FWRD.US,D,20210601,000000,95.7795,97.7667,95.2085,96.5491,132300.71270587,0
+FWRD.US,D,20210602,000000,96.3416,97.3972,93.3138,93.4815,141271.07180487,0
+FWRD.US,D,20210603,000000,93.284,94.1827,92.0913,93.5611,127683.61611082,0
+FWRD.US,D,20210604,000000,93.8858,94.1667,91.5243,92.9493,94169.637532749,0
+FWRD.US,D,20210607,000000,93.2651,93.8759,92.141,93.5412,95099.09885385,0
+FWRD.US,D,20210608,000000,93.9256,95.001,92.3475,94.705,96560.256358636,0
+FWRD.US,D,20210609,000000,94.5471,94.7249,92.4756,92.8202,113188.85310332,0
+FWRD.US,D,20210610,000000,93.4031,93.4031,90.8193,90.9364,119147.27416177,0
+FWRD.US,D,20210611,000000,91.1737,91.9533,89.3683,89.428,456999.9188796,0
+FWRD.US,D,20210614,000000,90.0397,91.2731,89.9205,90.4935,147880.01508806,0
+FWRD.US,D,20210615,000000,90.3356,92.2394,89.3396,92.1897,145281.95419051,0
+FWRD.US,D,20210616,000000,92.5055,93.6992,91.4895,92.4061,137200.7763987,0
+FWRD.US,D,20210617,000000,92.0417,92.2094,89.6157,89.7239,146888.11974538,0
+FWRD.US,D,20210618,000000,88.57,89.1916,86.1539,86.4687,316990.61851063,0
+FWRD.US,D,20210621,000000,87.3972,90.5918,87.3476,90.2869,178138.36154139,0
+FWRD.US,D,20210622,000000,90.0397,91.1837,89.2016,90.8381,82843.904620053,0
+FWRD.US,D,20210623,000000,91.1152,91.6474,90.1777,90.6812,117490.75858949,0
+FWRD.US,D,20210624,000000,91.1936,91.7467,90.4637,91.5193,72912.867189181,0
+FWRD.US,D,20210625,000000,91.4398,92.2591,90.4051,90.6514,670365.1665908,0
+FWRD.US,D,20210628,000000,90.7596,90.7596,87.86,88.1262,144929.50406875,0
+FWRD.US,D,20210629,000000,88.3336,89.6554,87.7616,88.5004,104426.94307633,0
+FWRD.US,D,20210630,000000,88.6494,89.1619,87.4458,88.5203,136663.03821293,0
+FWRD.US,D,20210701,000000,89.3099,89.9105,88.1459,89.6941,124146.02388869,0
+FWRD.US,D,20210702,000000,89.9752,90.1242,89.3733,89.4677,80167.297695367,0
+FWRD.US,D,20210706,000000,89.418,89.7239,86.2164,87.4548,123377.68262324,0
+FWRD.US,D,20210707,000000,87.3773,89.3783,87.0804,88.9642,167443.01084648,0
+FWRD.US,D,20210708,000000,87.3078,88.8948,85.7299,87.1599,105087.53530455,0
+FWRD.US,D,20210709,000000,88.56,89.8768,87.8798,88.7974,85671.561596923,0
+FWRD.US,D,20210712,000000,88.1956,88.2155,86.3118,87.8113,132695.45684225,0
+FWRD.US,D,20210713,000000,88.0069,88.284,86.3406,86.5084,99392.948337245,0
+FWRD.US,D,20210714,000000,86.9821,88.7775,86.6464,87.8014,126867.94582902,0
+FWRD.US,D,20210715,000000,87.1499,88.4906,87.1499,87.574,84180.1940817,0
+FWRD.US,D,20210716,000000,87.9682,87.9682,85.3356,85.4925,211501.29006727,0
+FWRD.US,D,20210719,000000,84.4865,85.7796,82.86,84.5562,181917.63384702,0
+FWRD.US,D,20210720,000000,85.0387,88.2204,84.4965,87.2681,156687.24013068,0
+FWRD.US,D,20210721,000000,88.0565,89.2185,87.5551,87.7219,105894.14258321,0
+FWRD.US,D,20210722,000000,87.574,87.9483,86.0247,86.3316,77751.503860783,0
+FWRD.US,D,20210723,000000,86.6961,87.6227,85.853,87.3873,55579.370200984,0
+FWRD.US,D,20210726,000000,87.6624,89.1718,87.2483,87.7716,68010.789495662,0
+FWRD.US,D,20210727,000000,87.0904,87.0904,85.4429,86.2522,91857.564733999,0
+FWRD.US,D,20210728,000000,86.8838,86.8838,84.4578,85.5412,119238.91119343,0
+FWRD.US,D,20210729,000000,86.4985,88.3633,85.9265,87.2681,123307.19259889,0
+FWRD.US,D,20210730,000000,86.864,87.9881,86.0149,87.2284,129689.5608038,0
+FWRD.US,D,20210802,000000,87.6821,89.3585,85.137,85.6802,116840.23636475,0
+FWRD.US,D,20210803,000000,86.1936,88.2253,85.0586,87.9881,260371.01695028,0
+FWRD.US,D,20210804,000000,87.5541,88.3089,85.2958,85.3058,156368.0210204,0
+FWRD.US,D,20210805,000000,85.8877,86.864,85.3058,85.6206,108452.9304672,0
+FWRD.US,D,20210806,000000,86.4389,87.1886,85.0734,86.864,132526.2807838,0
+FWRD.US,D,20210809,000000,86.4787,87.0605,85.6603,86.0247,119195.61017846,0
+FWRD.US,D,20210810,000000,85.9265,88.0417,85.9265,86.7944,110669.3382329,0
+FWRD.US,D,20210811,000000,87.2582,89.2899,86.9821,89.0338,120020.34346338,0
+FWRD.US,D,20210812,000000,88.8074,90.0397,88.4607,89.0735,105739.06452964,0
+FWRD.US,D,20210813,000000,89.3296,89.7537,88.0962,89.3197,95211.882892814,0
+FWRD.US,D,20210816,000000,89.1222,89.7388,88.4806,89.428,70552.458373731,0
+FWRD.US,D,20210817,000000,88.6197,88.6197,86.0645,87.4548,86532.546894367,0
+FWRD.US,D,20210818,000000,87.2383,88.5997,85.9603,86.0149,69818.355120121,0
+FWRD.US,D,20210819,000000,85.1351,85.9801,84.0477,85.0764,133178.81700924,0
+FWRD.US,D,20210820,000000,85.0267,85.6445,83.988,85.5899,111427.60949486,0
+FWRD.US,D,20210823,000000,86.0744,87.1132,86.0744,86.6782,45205.252617043,0
+FWRD.US,D,20210824,000000,86.8163,87.2016,85.9175,86.4399,211563.72408884,0
+FWRD.US,D,20210825,000000,86.6286,87.414,86.1946,86.5392,44631.262418746,0
+FWRD.US,D,20210826,000000,86.6782,86.8361,85.1251,85.2938,75343.766028983,0
+FWRD.US,D,20210827,000000,85.4717,88.2502,85.3833,88.1112,113607.76524804,0
+FWRD.US,D,20210830,000000,88.1112,88.3246,87.6266,88.1609,65977.655793275,0
+FWRD.US,D,20210831,000000,88.0318,88.2403,87.0238,87.1718,65254.629543493,0
+FWRD.US,D,20210901,000000,87.5967,88.2303,86.1837,87.6762,58723.225287091,0
+FWRD.US,D,20210902,000000,88.1509,89.6444,87.6762,89.2393,91459.799596583,0
+FWRD.US,D,20210903,000000,89.0506,89.7428,87.9135,88.3693,83396.747811043,0
+FWRD.US,D,20210907,000000,88.6157,89.1002,87.1132,87.3108,102439.1243896,0
+FWRD.US,D,20210908,000000,91.0874,91.0874,85.1648,85.9453,88976.536738691,0
+FWRD.US,D,20210909,000000,85.9553,86.3515,84.0577,84.1171,83387.684807913,0
+FWRD.US,D,20210910,000000,85.0267,85.5402,83.2174,83.2174,105318.13838421,0
+FWRD.US,D,20210913,000000,84.5422,84.5422,82.7626,83.2472,92389.260917684,0
+FWRD.US,D,20210914,000000,83.4935,83.9394,81.0566,81.1906,100653.7127728,0
+FWRD.US,D,20210915,000000,81.5263,83.7816,80.8748,83.0287,103335.35469922,0
+FWRD.US,D,20210916,000000,83.4449,83.8699,82.2483,82.9017,96068.840188867,0
+FWRD.US,D,20210917,000000,82.9017,83.0934,81.5024,82.3872,415482.30153651,0
+FWRD.US,D,20210920,000000,80.5868,82.1788,79.9852,82.0019,139138.24506803,0
+FWRD.US,D,20210921,000000,82.7428,83.9096,81.5461,83.2771,163885.27861739,0
+FWRD.US,D,20210922,000000,83.9294,85.995,79.6484,84.6018,138843.19396611,0
+FWRD.US,D,20210923,000000,85.3038,86.2134,84.9573,85.5204,86954.480040131,0
+FWRD.US,D,20210924,000000,85.3038,86.43,84.9086,85.7289,54193.73772229,0
+FWRD.US,D,20210927,000000,85.5799,87.439,85.1897,86.5889,65653.401681256,0
+FWRD.US,D,20210928,000000,86.2134,86.3247,84.8689,85.0764,86314.027818875,0
+FWRD.US,D,20210929,000000,85.56,85.6892,84.0377,84.7796,65373.455584543,0
+FWRD.US,D,20210930,000000,85.2344,85.5699,81.7249,82.0804,131682.41449227,0
+FWRD.US,D,20211001,000000,82.842,83.4746,80.2313,81.7935,183284.1333191,0
+FWRD.US,D,20211004,000000,81.7935,83.2373,81.28,83.0387,117028.54542981,0
+FWRD.US,D,20211005,000000,83.0487,85.6693,82.9314,84.1668,88437.791552571,0
+FWRD.US,D,20211006,000000,83.4062,84.2899,82.6832,84.0178,79200.577361394,0
+FWRD.US,D,20211007,000000,84.839,85.6693,84.6713,85.1251,87835.605344534,0
+FWRD.US,D,20211008,000000,85.1052,85.1052,83.1181,84.2264,85166.047422283,0
+FWRD.US,D,20211011,000000,84.5222,84.5522,82.9414,83.0387,34059.772766617,0
+FWRD.US,D,20211012,000000,83.3465,83.6921,82.3078,82.991,38981.990467094,0
+FWRD.US,D,20211013,000000,82.991,82.991,81.6216,82.3773,48431.681731675,0
+FWRD.US,D,20211014,000000,83.2174,84.849,83.1479,84.7696,71258.365617601,0
+FWRD.US,D,20211015,000000,86.3128,87.6365,84.8987,84.987,89338.049863583,0
+FWRD.US,D,20211018,000000,84.5222,86.5987,84.5222,86.2334,39124.984516494,0
+FWRD.US,D,20211019,000000,86.569,87.6961,84.5919,86.6584,34516.950924558,0
+FWRD.US,D,20211020,000000,87.993,88.0715,86.2134,87.8748,50131.49831891,0
+FWRD.US,D,20211021,000000,87.9036,88.9414,87.7358,88.8044,62848.905712388,0
+FWRD.US,D,20211022,000000,88.7845,90.1281,88.5263,89.8321,49114.427967544,0
+FWRD.US,D,20211025,000000,89.9105,93.1043,89.9105,91.3336,185439.11406359,0
+FWRD.US,D,20211026,000000,91.6117,93.4498,90.8014,93.4111,113519.14921742,0
+FWRD.US,D,20211027,000000,93.2531,93.2631,91.5422,91.6912,141990.07005326,0
+FWRD.US,D,20211028,000000,94.9533,97.8997,93.9246,96.3763,220095.03103615,0
+FWRD.US,D,20211029,000000,96.6743,99.5832,96.555,99.424,170541.55091693,0
+FWRD.US,D,20211101,000000,99.7215,104.329,99.623,104.061,263493.72502908,0
+FWRD.US,D,20211102,000000,103.496,107.408,103.496,105.144,396044.17382123,0
+FWRD.US,D,20211103,000000,104.806,105.988,103.555,104.221,166570.9485452,0
+FWRD.US,D,20211104,000000,104.578,106.108,104.141,104.379,198347.85152316,0
+FWRD.US,D,20211105,000000,105.412,106.008,102.82,104.548,186863.0125555,0
+FWRD.US,D,20211108,000000,105.045,105.888,104.568,104.965,103773.39985056,0
+FWRD.US,D,20211109,000000,104.975,106.296,103.942,105.76,114391.21151869,0
+FWRD.US,D,20211110,000000,105.631,105.79,103.506,104.409,85693.715604576,0
+FWRD.US,D,20211111,000000,104.409,106.584,104.241,106.465,62428.986567319,0
+FWRD.US,D,20211112,000000,106.762,107.984,105.074,105.273,91260.413527701,0
+FWRD.US,D,20211115,000000,105.441,105.441,104.508,104.916,97517.913689478,0
+FWRD.US,D,20211116,000000,104.766,107.229,103.952,105.233,291075.46455774,0
+FWRD.US,D,20211117,000000,104.906,105.184,103.137,104.806,141070.67873563,0
+FWRD.US,D,20211118,000000,104.806,105.184,102.602,104.419,129694.59580554,0
+FWRD.US,D,20211119,000000,104.261,104.776,101.608,101.927,128210.27729275,0
+FWRD.US,D,20211122,000000,102.81,104.995,101.113,102.82,140171.42742497,0
+FWRD.US,D,20211123,000000,103.049,105.204,101.967,104.518,146966.66577252,0
+FWRD.US,D,20211124,000000,104.181,105.084,103.634,104.021,99383.885334114,0
+FWRD.US,D,20211126,000000,101.44,101.58,99.424,100.686,83238.648756425,0
+FWRD.US,D,20211129,000000,101.867,102.016,99.8506,101.37,144209.49882001,0
+FWRD.US,D,20211130,000000,100.04,101.103,97.2353,97.8301,205920.49413927,0
+FWRD.US,D,20211201,000000,101.31,101.986,98.9871,99.0765,264513.81638148,0
+FWRD.US,D,20211202,000000,99.6817,102.87,98.1768,101.847,132690.42184051,0
+FWRD.US,D,20211203,000000,102.661,104.091,100.715,101.5,157307.55234499,0
+FWRD.US,D,20211206,000000,102.82,106.405,101.648,105.392,329812.75394029,0
+FWRD.US,D,20211207,000000,107.17,111.5,106.782,110.933,335112.59677123,0
+FWRD.US,D,20211208,000000,111.4,111.4,107.716,108.878,218311.63342004,0
+FWRD.US,D,20211209,000000,109.076,114.002,108.897,111.668,207749.20677104,0
+FWRD.US,D,20211210,000000,113.684,116.246,113.079,114.389,310874.09839755,0
+FWRD.US,D,20211213,000000,113.794,115.223,111.768,113.734,292996.82122151,0
+FWRD.US,D,20211214,000000,113.099,114.916,111.152,111.778,277654.16392107,0
+FWRD.US,D,20211215,000000,111.598,113.674,110.983,113.624,209571.87740071,0
+FWRD.US,D,20211216,000000,114.657,114.986,112.015,112.84,169698.69162574,0
+FWRD.US,D,20211217,000000,112.502,114.608,110.516,111.39,496898.27966326,0
+FWRD.US,D,20211220,000000,109.256,111.887,108.52,111.658,163489.52748067,0
+FWRD.US,D,20211221,000000,112.145,113.932,111.4,112.522,141574.17890957,0
+FWRD.US,D,20211222,000000,112.632,114.072,111.957,112.8,140234.86844689,0
+FWRD.US,D,20211223,000000,113.119,116.713,112.542,115.511,126109.67456707,0
+FWRD.US,D,20211227,000000,116.653,120.278,116.326,119.731,206056.43918624,0
+FWRD.US,D,20211228,000000,120.039,121.122,118.312,118.769,91480.946603889,0
+FWRD.US,D,20211229,000000,119.027,119.841,118.222,119.761,94299.540577626,0
+FWRD.US,D,20211230,000000,120.904,122.215,118.451,119.156,114447.60353818,0
+FWRD.US,D,20211231,000000,118.63,120.765,118.63,119.961,58306.327143065,0
+FWRD.US,D,20220103,000000,120.238,121.46,118.461,119.534,107323.07607686,0
+FWRD.US,D,20220104,000000,123.396,124.539,122.295,123.446,176608.72801295,0
+FWRD.US,D,20220105,000000,120.536,122.472,117.09,117.537,158379.00071513,0
+FWRD.US,D,20220106,000000,114.439,117.26,111.5,114.548,211075.32892012,0
+FWRD.US,D,20220107,000000,114.052,114.707,112.433,113.416,161648.73084472,0
+FWRD.US,D,20220110,000000,112.919,113.476,109.503,111.579,136773.8082512,0
+FWRD.US,D,20220111,000000,111.877,112.731,108.56,112.562,145878.09839645,0
+FWRD.US,D,20220112,000000,113.575,113.804,111.271,111.827,95394.149955782,0
+FWRD.US,D,20220113,000000,112.612,114.101,111.877,112.88,100383.83667957,0
+FWRD.US,D,20220114,000000,111.817,112.512,109.613,111.608,112072.0897175,0
+FWRD.US,D,20220118,000000,110.159,112.135,109.553,110.526,92210.014855759,0
+FWRD.US,D,20220119,000000,111.162,112.383,109.126,109.464,176295.55090476,0
+FWRD.US,D,20220120,000000,109.633,110.805,106.932,107.04,72713.4811203,0
+FWRD.US,D,20220121,000000,107.18,110.953,106.147,107.537,126464.13868952,0
+FWRD.US,D,20220124,000000,106.108,112.433,104.648,112.015,148196.21319729,0
+FWRD.US,D,20220125,000000,109.761,111.807,106.137,107.279,126967.63886346,0
+FWRD.US,D,20220126,000000,108.481,110.288,101.857,103.407,128130.72426527,0
+FWRD.US,D,20220127,000000,103.774,105.829,99.7514,100.506,127811.50515499,0
+FWRD.US,D,20220128,000000,100.506,102.423,98.5034,102.423,137931.85865127,0
+FWRD.US,D,20220131,000000,101.947,105.621,101.867,105.313,141142.17576034,0
+FWRD.US,D,20220201,000000,105.313,109.791,105.204,109.662,232451.93230508,0
+FWRD.US,D,20220202,000000,108.809,110.208,106.465,109.146,132536.35078728,0
+FWRD.US,D,20220203,000000,108.054,109.126,106.653,106.782,88906.046714339,0
+FWRD.US,D,20220204,000000,106.613,106.613,102.731,104.449,85756.149626145,0
+FWRD.US,D,20220207,000000,104.518,105.074,102.632,103.794,123728.11874431,0
+FWRD.US,D,20220208,000000,104.389,107.09,102.423,105.303,95468.667981525,0
+FWRD.US,D,20220209,000000,106.545,109.653,106.325,109.404,219573.40485594,0
+FWRD.US,D,20220210,000000,108.977,109.811,99.2254,100.059,346307.41963869,0
+FWRD.US,D,20220211,000000,101.231,103.108,99.5333,100.05,225745.30998815,0
+FWRD.US,D,20220214,000000,100.943,102.046,98.3555,99.4836,226633.48429498,0
+FWRD.US,D,20220215,000000,100.069,101.598,99.0963,101.231,176070.98982718,0
+FWRD.US,D,20220216,000000,101.113,101.46,98.573,101.211,180116.11022465,0
+FWRD.US,D,20220217,000000,100.586,101.4,98.9374,99.4637,130889.90521849,0
+FWRD.US,D,20220218,000000,99.0765,100.357,98.0874,98.8381,244864.21859315,0
+FWRD.US,D,20220222,000000,98.1965,99.4935,96.7894,97.711,138181.59473754,0
+FWRD.US,D,20220223,000000,97.8897,98.8481,97.004,97.3346,117107.09145694,0
+FWRD.US,D,20220224,000000,94.6991,100.873,93.2731,100.417,184686.88480371,0
+FWRD.US,D,20220225,000000,100.298,102.87,100.05,102.503,89831.480034048,0
+FWRD.US,D,20220228,000000,101.023,103.684,101.023,102.214,127706.77711881,0
+FWRD.US,D,20220301,000000,101.777,102.383,98.5928,99.8606,158857.32588039,0
+FWRD.US,D,20220302,000000,100.119,103.701,99.8656,102.294,93957.160459345,0
+FWRD.US,D,20220303,000000,103.257,104.707,102.522,103.426,102953.70156738,0
+FWRD.US,D,20220304,000000,102.383,104.051,101.628,102.085,264446.34735818,0
+FWRD.US,D,20220307,000000,102.145,102.145,93.1877,93.704,187937.48192669,0
+FWRD.US,D,20220308,000000,93.8729,99.0068,92.7805,96.9711,212217.26731462,0
+FWRD.US,D,20220309,000000,98.4509,100.586,98.4509,100.139,182907.51518898,0
+FWRD.US,D,20220310,000000,98.3316,100.456,98.3316,99.2353,192062.15535164,0
+FWRD.US,D,20220311,000000,100.129,102.78,96.9612,99.5431,164883.21596214,0
+FWRD.US,D,20220314,000000,100.04,101.47,99.3346,100.893,157750.63249805,0
+FWRD.US,D,20220315,000000,101.57,102.642,98.1339,100.229,117563.26261453,0
+FWRD.US,D,20220316,000000,101.618,104.359,101.231,104.141,158577.37978367,0
+FWRD.US,D,20220317,000000,103.327,105.402,102.253,104.965,59549.972572707,0
+FWRD.US,D,20220318,000000,105.363,105.68,103.177,105.471,204099.83751029,0
+FWRD.US,D,20220321,000000,104.776,106.405,102.582,103.436,72645.005096643,0
+FWRD.US,D,20220322,000000,104.151,104.359,102.274,103.227,105633.32949311,0
+FWRD.US,D,20220323,000000,102.94,103.232,98.1529,98.7687,133597.72915396,0
+FWRD.US,D,20220324,000000,100.516,100.516,98.2225,99.6429,86644.323932982,0
+FWRD.US,D,20220325,000000,100.099,100.099,97.6067,98.4509,155252.26463494,0
+FWRD.US,D,20220328,000000,98.4509,99.8756,97.0358,99.5832,226040.36109008,0
+FWRD.US,D,20220329,000000,101.29,102.456,100.328,100.666,215127.49832001,0
+FWRD.US,D,20220330,000000,100.328,102.691,97.1797,97.7457,103160.1366387,0
+FWRD.US,D,20220331,000000,97.6067,100.154,96.4746,97.1002,232770.14441502,0
+FWRD.US,D,20220401,000000,97.0208,98.4607,91.5193,92.6812,431071.67392217,0
+FWRD.US,D,20220404,000000,92.9096,92.989,91.0004,91.7676,202092.88581695,0
+FWRD.US,D,20220405,000000,91.5095,91.991,87.2889,87.4081,292770.24614322,0
+FWRD.US,D,20220406,000000,86.7726,88.3416,86.1321,86.3455,196928.98803299,0
+FWRD.US,D,20220407,000000,86.5939,87.1747,84.1857,85.4717,259535.20666153,0
+FWRD.US,D,20220408,000000,85.5809,85.8937,84.1708,84.8063,293225.41030048,0
+FWRD.US,D,20220411,000000,84.8163,86.2959,84.6772,85.2631,222588.36389752,0
+FWRD.US,D,20220412,000000,86.2463,87.5869,85.5015,86.4945,274954.39598839,0
+FWRD.US,D,20220413,000000,86.6634,91.4101,86.6634,89.8212,246958.77931676,0
+FWRD.US,D,20220414,000000,90.4468,91.1717,88.555,90.2184,308398.89154245,0
+FWRD.US,D,20220418,000000,92.1747,92.6117,89.8908,90.9335,266650.67111971,0
+FWRD.US,D,20220419,000000,91.132,93.2571,91.132,91.8272,272453.00712423,0
+FWRD.US,D,20220420,000000,93.009,96.713,93.009,93.5849,271729.98087446,0
+FWRD.US,D,20220421,000000,95.1142,96.0361,93.8033,94.5779,202299.32088827,0
+FWRD.US,D,20220422,000000,94.2104,95.8264,91.6187,92.1847,247822.78561525,0
+FWRD.US,D,20220425,000000,91.3604,93.4261,90.3078,93.128,231481.18396972,0
+FWRD.US,D,20220426,000000,92.7309,93.7636,90.7199,91.2016,221064.77237116,0
+FWRD.US,D,20220427,000000,90.8938,92.2641,88.7388,89.5333,281899.67738777,0
+FWRD.US,D,20220428,000000,91.9066,98.57,90.2383,97.3187,268822.7708701,0
+FWRD.US,D,20220429,000000,98.2919,101.39,95.6588,96.2959,231409.68694502,0
+FWRD.US,D,20220502,000000,96.3654,98.9871,96.0675,98.5898,195567.52356264,0
+FWRD.US,D,20220503,000000,98.1231,98.4906,95.2383,97.4279,173929.10008722,0
+FWRD.US,D,20220504,000000,97.4279,102.359,97.3286,101.867,133926.01126737,0
+FWRD.US,D,20220505,000000,100.606,101.192,97.1499,98.8679,119056.64413046,0
+FWRD.US,D,20220506,000000,98.6693,100.586,96.1867,98.7785,162748.37522462,0
+FWRD.US,D,20220509,000000,97.8054,99.0268,96.3059,96.5839,306510.76589016,0
+FWRD.US,D,20220510,000000,97.9941,97.9941,94.2701,96.7726,139163.42007674,0
+FWRD.US,D,20220511,000000,96.554,97.9145,92.7011,93.0487,169757.09764592,0
+FWRD.US,D,20220512,000000,92.7706,94.6672,91.569,94.3893,120357.68857992,0
+FWRD.US,D,20220513,000000,95.2135,97.6861,95.2135,95.5213,197965.19139096,0
+FWRD.US,D,20220516,000000,95.2135,96.8619,93.2374,93.6742,393552.85496055,0
+FWRD.US,D,20220517,000000,95.5313,98.6047,94.3495,97.5173,99981.036540412,0
+FWRD.US,D,20220518,000000,95.7597,95.7597,88.2026,89.0565,260100.1338567,0
+FWRD.US,D,20220519,000000,88.0933,92.6117,87.428,90.1886,327213.68604239,0
+FWRD.US,D,20220520,000000,91.5789,92.9741,90.1787,92.3435,279199.90945508,0
+FWRD.US,D,20220523,000000,93.5154,98.2024,90.9732,91.569,108063.22133256,0
+FWRD.US,D,20220524,000000,90.5958,92.4221,89.0765,92.1847,156643.93911572,0
+FWRD.US,D,20220525,000000,91.7068,93.5189,91.2587,92.1947,141662.1445036,0
+FWRD.US,D,20220526,000000,93.0309,95.4752,93.0309,93.5287,158854.40586879,0
+FWRD.US,D,20220527,000000,93.7179,94.9525,93.2499,93.7379,107596.01558364,0
+FWRD.US,D,20220531,000000,93.2899,94.5343,90.756,92.7821,433175.28125926,0
+FWRD.US,D,20220601,000000,93.1305,94.5543,92.1947,93.0011,137228.73668295,0
+FWRD.US,D,20220602,000000,93.3795,96.5256,93.3795,96.1871,80231.222635438,0
+FWRD.US,D,20220603,000000,95.4105,96.9338,95.072,96.426,102542.89488912,0
+FWRD.US,D,20220606,000000,96.6252,98.5368,95.6694,98.2281,86540.84382467,0
+FWRD.US,D,20220607,000000,97.0931,97.8996,95.4702,96.7346,100048.97744039,0
+FWRD.US,D,20220608,000000,96.0776,96.0776,92.7423,93.4591,87648.693581392,0
+FWRD.US,D,20220609,000000,93.4889,94.8729,92.7223,93.2899,115135.01855186,0
+FWRD.US,D,20220610,000000,91.8163,92.7821,89.6358,92.1747,164966.160873,0
+FWRD.US,D,20220613,000000,89.9943,91.1592,87.9533,89.7852,146152.8029463,0
+FWRD.US,D,20220614,000000,90.6813,92.3091,88.5108,90.064,106855.77508436,0
+FWRD.US,D,20220615,000000,90.9402,92.9811,89.4368,90.522,115628.17741909,0
+FWRD.US,D,20220616,000000,88.8892,90.97,86.0517,86.7386,148980.1801586,0
+FWRD.US,D,20220617,000000,87.8537,88.8096,84.8967,85.1555,291891.79437876,0
+FWRD.US,D,20220621,000000,86.868,92.4286,84.4785,85.9919,136434.25875226,0
+FWRD.US,D,20220622,000000,84.6877,85.795,83.6721,84.6179,133511.46383652,0
+FWRD.US,D,20220623,000000,85.2053,86.3503,84.3391,85.9322,80924.256481438,0
+FWRD.US,D,20220624,000000,86.2707,91.3384,86.2707,91.0994,286579.53928964,0
+FWRD.US,D,20220627,000000,91.7565,92.7621,90.7808,91.3085,92243.809299432,0
+FWRD.US,D,20220628,000000,91.6968,92.3689,88.6204,88.8194,82006.996316203,0
+FWRD.US,D,20220629,000000,89.3074,90.2532,86.8183,89.845,127899.89847767,0
+FWRD.US,D,20220630,000000,88.5606,91.8661,88.3789,91.5574,149727.45143603,0
+FWRD.US,D,20220701,000000,90.6315,92.568,89.377,90.9501,87338.334946009,0
+FWRD.US,D,20220705,000000,89.4965,92.7521,89.2078,92.5133,172429.83407535,0
+FWRD.US,D,20220706,000000,92.3241,94.2357,90.2731,90.8406,111586.48438097,0
+FWRD.US,D,20220707,000000,91.7267,93.0609,91.4181,92.3141,65754.850429072,0
+FWRD.US,D,20220708,000000,91.876,92.2046,89.8144,91.7466,72798.685736312,0
+FWRD.US,D,20220711,000000,90.8505,91.876,90.2332,90.522,119340.42828114,0
+FWRD.US,D,20220712,000000,90.2432,91.7665,89.387,89.6558,128503.54100151,0
+FWRD.US,D,20220713,000000,88.8494,88.8494,86.3802,87.1866,65786.991129176,0
+FWRD.US,D,20220714,000000,86.1213,87.2066,84.4785,86.9875,55661.666199433,0
+FWRD.US,D,20220715,000000,88.9788,89.4666,87.9931,88.8792,80084.580691212,0
+FWRD.US,D,20220718,000000,89.4866,90.9501,89.4866,89.9346,79205.733422735,0
+FWRD.US,D,20220719,000000,91.4678,95.759,91.1194,95.3308,175803.60318943,0
+FWRD.US,D,20220720,000000,95.3806,98.0888,94.0615,95.8286,151481.12838547,0
+FWRD.US,D,20220721,000000,96.3165,97.4216,95.4005,96.9736,130894.00557177,0
+FWRD.US,D,20220722,000000,97.133,97.5212,95.0521,96.2667,96978.536183551,0
+FWRD.US,D,20220725,000000,96.3165,96.3165,94.5244,95.3308,96869.056923822,0
+FWRD.US,D,20220726,000000,94.5642,95.6743,94.2456,95.1616,106243.09298863,0
+FWRD.US,D,20220727,000000,97.0832,98.4372,95.3508,97.571,164425.79535249,0
+FWRD.US,D,20220728,000000,98.696,102.848,98.5168,101.703,194817.84049177,0
+FWRD.US,D,20220729,000000,101.524,105.138,101.334,104.471,128904.29535593,0
+FWRD.US,D,20220801,000000,103.794,105.387,102.718,104.69,165455.30215271,0
+FWRD.US,D,20220802,000000,104.72,105.247,102.609,104.082,110243.60575474,0
+FWRD.US,D,20220803,000000,104.451,105.327,103.838,104.54,90559.43573459,0
+FWRD.US,D,20220804,000000,104.55,105.874,103.624,105.048,107315.78885461,0
+FWRD.US,D,20220805,000000,103.923,106.472,103.923,104.998,103243.96391014,0
+FWRD.US,D,20220808,000000,105.148,106.317,104.312,105.028,104611.95245833,0
+FWRD.US,D,20220809,000000,104.889,105.864,103.851,104.64,114804.57197892,0
+FWRD.US,D,20220810,000000,106.532,108.991,104.874,107.049,491763.75996194,0
+FWRD.US,D,20220811,000000,107.756,110.026,107.527,108.075,188858.75381305,0
+FWRD.US,D,20220812,000000,108.612,109.031,107.567,107.597,139556.92864677,0
+FWRD.US,D,20220815,000000,107.079,109.389,106.691,108.583,154456.15193888,0
+FWRD.US,D,20220816,000000,108.523,110.375,108.115,108.612,153969.01945292,0
+FWRD.US,D,20220817,000000,107.804,107.804,105.689,106.537,112291.06552099,0
+FWRD.US,D,20220818,000000,106.288,108.962,106.288,107.794,117571.58980771,0
+FWRD.US,D,20220819,000000,107.515,107.823,106.707,107.066,134000.44435928,0
+FWRD.US,D,20220822,000000,106.487,106.786,105.429,105.519,127169.53649474,0
+FWRD.US,D,20220823,000000,105.19,105.898,103.833,104.262,222860.37345523,0
+FWRD.US,D,20220824,000000,104.102,105.669,103.603,103.663,106733.93757074,0
+FWRD.US,D,20220825,000000,104.292,106.093,103.823,105.12,113212.07554557,0
+FWRD.US,D,20220826,000000,105.489,105.489,101.777,102.216,139639.75165884,0
+FWRD.US,D,20220829,000000,101.448,103.164,99.672,99.7917,253551.35386073,0
+FWRD.US,D,20220830,000000,99.5922,99.5982,97.6265,98.7141,153883.83814341,0
+FWRD.US,D,20220831,000000,99.0434,99.7219,96.3592,96.8282,249901.38812677,0
+FWRD.US,D,20220901,000000,96.1098,97.7362,95.0521,97.5267,156229.95834748,0
+FWRD.US,D,20220902,000000,98.5046,99.677,95.3614,95.8803,131800.64348448,0
+FWRD.US,D,20220906,000000,96.0499,96.7085,94.4235,96.5688,138020.21716514,0
+FWRD.US,D,20220907,000000,96.7683,97.6065,93.6851,97.3271,218093.97119528,0
+FWRD.US,D,20220908,000000,96.7783,96.7783,94.633,95.3115,132083.26027113,0
+FWRD.US,D,20220909,000000,96.3094,98.0056,95.4313,97.7761,122267.83896459,0
+FWRD.US,D,20220912,000000,98.5046,102.107,98.5046,101.887,193858.07845931,0
+FWRD.US,D,20220913,000000,99.4225,100.041,98.2052,98.5744,171876.10470624,0
+FWRD.US,D,20220914,000000,98.4746,98.8737,96.2894,98.2451,157954.72249579,0
+FWRD.US,D,20220915,000000,97.6065,99.5423,95.9302,96.0399,203961.12748844,0
+FWRD.US,D,20220916,000000,93.7649,93.7649,90.527,91.3203,329167.37928443,0
+FWRD.US,D,20220919,000000,90.8712,94.8026,90.8712,93.725,124291.25489453,0
+FWRD.US,D,20220920,000000,93.4955,93.4955,91.44,92.4478,167891.40845192,0
+FWRD.US,D,20220921,000000,93.4556,94.8126,92.2033,92.4877,97999.876238646,0
+FWRD.US,D,20220922,000000,92.0187,92.0187,89.8235,90.8912,89752.877879292,0
+FWRD.US,D,20220923,000000,89.6838,89.8934,88.0075,89.3346,257689.38475461,0
+FWRD.US,D,20220926,000000,88.696,91.4001,88.6661,89.1251,136390.66079956,0
+FWRD.US,D,20220927,000000,89.4843,91.5697,89.2947,90.4422,186635.31540477,0
+FWRD.US,D,20220928,000000,90.4023,93.4905,89.8235,93.0864,109772.56912081,0
+FWRD.US,D,20220929,000000,92.1085,92.1085,90.6417,91.6196,131561.12074686,0
+FWRD.US,D,20220930,000000,91.7693,92.5675,89.8834,90.063,192153.35805474,0
+FWRD.US,D,20221003,000000,90.8114,94.0543,90.1428,93.4057,81674.246967303,0
+FWRD.US,D,20221004,000000,94.7727,97.3171,94.2139,97.2573,184094.77088648,0
+FWRD.US,D,20221005,000000,96.7883,98.0855,96.3892,96.7883,209377.94923255,0
+FWRD.US,D,20221006,000000,96.7883,100.101,96.2395,97.5965,338131.94366946,0
+FWRD.US,D,20221007,000000,96.3992,96.948,95.3215,95.7206,337911.46248839,0
+FWRD.US,D,20221010,000000,96.2495,97.0328,95.4512,96.5189,91234.110541235,0
+FWRD.US,D,20221011,000000,96,97.7562,95.2517,96.3792,170232.51772005,0
+FWRD.US,D,20221012,000000,96.4989,98.7839,95.7805,96.9879,208737.55162025,0
+FWRD.US,D,20221013,000000,94.8026,99.5622,93.2061,98.6143,220329.85080881,0
+FWRD.US,D,20221014,000000,98.764,98.8039,96.9854,97.1775,120859.76596727,0
+FWRD.US,D,20221017,000000,98.3449,100.201,97.3571,98.3649,279829.70408319,0
+FWRD.US,D,20221018,000000,100.331,101.518,98.5844,100.909,289914.71374295,0
+FWRD.US,D,20221019,000000,100.291,100.291,96.6287,97.8161,140032.60903603,0
+FWRD.US,D,20221020,000000,97.4768,97.5965,94.8376,94.9623,149760.84005733,0
+FWRD.US,D,20221021,000000,95.6708,96.6985,93.8098,96.0799,134654.8725922,0
+FWRD.US,D,20221024,000000,96.7484,99.213,96.469,98.764,114499.88608048,0
+FWRD.US,D,20221025,000000,99.7219,101.887,99.662,100.68,154199.52710722,0
+FWRD.US,D,20221026,000000,101.618,103.988,99.1531,102.775,440034.33681312,0
+FWRD.US,D,20221027,000000,104.062,107.914,100.81,101.288,419082.61148797,0
+FWRD.US,D,20221028,000000,102.865,105.32,101.942,104.302,222051.60839556,0
+FWRD.US,D,20221031,000000,103.304,107.605,103.304,105.639,248383.07453891,0
+FWRD.US,D,20221101,000000,106.178,106.858,104.442,106.018,128757.00099847,0
+FWRD.US,D,20221102,000000,105.22,107.245,102.815,102.975,175406.81016498,0
+FWRD.US,D,20221103,000000,101.648,103.983,100.57,103.015,173615.90166235,0
+FWRD.US,D,20221104,000000,104.362,105.539,102.895,105.03,185508.85700692,0
+FWRD.US,D,20221107,000000,105.479,108.163,104.242,107.714,116923.17469792,0
+FWRD.US,D,20221108,000000,108.842,109.694,107.37,108.333,187638.50477865,0
+FWRD.US,D,20221109,000000,107.265,108.528,105.185,105.589,111348.0073783,0
+FWRD.US,D,20221110,000000,109.451,113.382,109.046,112.733,195804.32597589,0
+FWRD.US,D,20221111,000000,113.721,115.807,113.661,114.679,275803.91815421,0
+FWRD.US,D,20221114,000000,113.542,117.313,113.033,113.113,168877.56064363,0
+FWRD.US,D,20221115,000000,114.649,117.018,113.272,114.53,162760.21005601,0
+FWRD.US,D,20221116,000000,113.162,113.162,110.239,111.297,210304.97238025,0
+FWRD.US,D,20221117,000000,109.63,110.399,107.814,110.139,191164.19930146,0
+FWRD.US,D,20221118,000000,111.746,113.412,109.55,110.389,169865.71720972,0
+FWRD.US,D,20221121,000000,110.049,110.768,109.191,109.73,233118.76149829,0
+FWRD.US,D,20221122,000000,110.97,111.35,109.175,109.36,160038,0
+FWRD.US,D,20221123,000000,109.57,111.74,109.11,111.39,154173,0
+FWRD.US,D,20221125,000000,110.69,111.95,110.58,110.64,65688,0
+FWRD.US,D,20221128,000000,109.57,110.995,109.41,109.77,200524,0
+FWRD.US,D,20221129,000000,109.64,110.765,109.37,109.9,99717,0
+FWRD.US,D,20221130,000000,109.46,112.5,108.62,112.37,218935,0
+FWRD.US,D,20221201,000000,112.94,112.94,110.227,111.26,91832,0
+FWRD.US,D,20221202,000000,109.69,112.43,109.69,111.73,109389,0
+FWRD.US,D,20221205,000000,110.65,110.88,107.23,108.22,262617,0
+FWRD.US,D,20221206,000000,107.94,108.41,105.63,107.45,198524,0
+FWRD.US,D,20221207,000000,107.67,109.33,105.82,108.03,117463,0
+FWRD.US,D,20221208,000000,106.5,109.76,106.005,107.43,168729,0
+FWRD.US,D,20221209,000000,106.97,107.45,105.76,106.22,132708,0
+FWRD.US,D,20221212,000000,105.9,108.795,105.9,107.76,218326,0
+FWRD.US,D,20221213,000000,108.68,110.84,105.36,106.4,382584,0
+FWRD.US,D,20221214,000000,106.8,110.5,106.0666,108.48,260341,0
+FWRD.US,D,20221215,000000,106.95,107.105,105.06,105.69,177767,0
+FWRD.US,D,20221216,000000,104.75,105.6,103.31,105.25,478568,0
+FWRD.US,D,20221219,000000,105.82,108.1,103.045,103.79,146077,0
+FWRD.US,D,20221220,000000,104,104,101.99,102.55,109324,0
+FWRD.US,D,20221221,000000,103.17,105.08,102.53,104.51,90067,0
+FWRD.US,D,20221222,000000,103.87,104.49,101.89,104.44,117049,0
+FWRD.US,D,20221223,000000,104.57,105.49,104.04,105.4,69957,0
+FWRD.US,D,20221227,000000,105.52,106.71,103.45,106.03,138881,0
+FWRD.US,D,20221228,000000,105.93,106.36,104.725,105.14,169430,0
+FWRD.US,D,20221229,000000,105.79,106.96,105.17,105.9,95052,0
+FWRD.US,D,20221230,000000,105.03,105.77,104.17,104.89,149194,0
+FWRD.US,D,20230103,000000,105.95,106.22,103.21,104.7,91284,0
+FWRD.US,D,20230104,000000,102.29,105.46,100.49,101.52,303747,0
+FWRD.US,D,20230105,000000,102,102.91,100.25,102.35,226516,0
+FWRD.US,D,20230106,000000,102.94,105.2,102.61,105.09,95807,0
+FWRD.US,D,20230109,000000,105.24,107.64,105.24,105.58,136545,0
+FWRD.US,D,20230110,000000,105.2,105.93,103.145,103.45,171744,0
+FWRD.US,D,20230111,000000,103.45,104.84,102.41,103.01,216468,0
+FWRD.US,D,20230112,000000,103,103.4,100.27,102.76,182927,0
+FWRD.US,D,20230113,000000,102.08,102.48,99.9,101.63,132036,0
+FWRD.US,D,20230117,000000,101.63,103.21,100.44,100.66,247157,0
+FWRD.US,D,20230118,000000,100.56,102.79,100.08,100.54,155262,0
+FWRD.US,D,20230119,000000,100.72,101.32,98.84,100.59,132179,0
+FWRD.US,D,20230120,000000,101.53,101.64,99.84,101.16,147316,0
+FWRD.US,D,20230123,000000,101.4,104.7,100.5,104.49,148787,0
+FWRD.US,D,20230124,000000,104.12,105.16,102.66,104.91,105081,0
+FWRD.US,D,20230125,000000,104.5,105.53,103.76,105.42,88341,0
+FWRD.US,D,20230126,000000,106.17,106.81,103.58,104.6,68657,0
+FWRD.US,D,20230127,000000,104.75,107.58,104.48,105.56,86589,0
+FWRD.US,D,20230130,000000,105.05,106.22,103.6001,103.75,136203,0
+FWRD.US,D,20230131,000000,104.38,108.11,104.295,107.85,148956,0
+FWRD.US,D,20230201,000000,107.83,111.63,107.0401,110.54,170274,0
+FWRD.US,D,20230202,000000,110.71,115.18,108.34,113.09,150510,0
+FWRD.US,D,20230203,000000,111.84,113.82,108.0201,112.97,153706,0
+FWRD.US,D,20230206,000000,112.88,113.49,111.68,112.31,102869,0
+FWRD.US,D,20230207,000000,112.83,115.74,112.09,115.42,167185,0
+FWRD.US,D,20230208,000000,115.05,115.755,113.34,114.17,247470,0
+FWRD.US,D,20230209,000000,102.75,104.88,94.695,97.81,594369,0
+FWRD.US,D,20230210,000000,97.48,102.64,97.45,100.7,497512,0
+FWRD.US,D,20230213,000000,99.95,103.61,97.921,102.57,282709,0
+FWRD.US,D,20230214,000000,102.49,105.82,100.9,104.47,498743,0
+FWRD.US,D,20230215,000000,103.43,104.89,102.61,103.91,184981,0
+FWRD.US,D,20230216,000000,102.31,105.275,102.155,103.64,278087,0
+FWRD.US,D,20230217,000000,104.75,108.73,103.965,107.39,297454,0
+FWRD.US,D,20230221,000000,105.67,106.22,102.82,102.94,285307,0
+FWRD.US,D,20230222,000000,103.29,104.74,103.1,103.44,232675,0
+FWRD.US,D,20230223,000000,103.98,105.31,103.01,104.75,128310,0
+FWRD.US,D,20230224,000000,103.15,106.03,102.87,105.88,260520,0
+FWRD.US,D,20230227,000000,106.7,106.99,104.51,104.77,116494,0
+FWRD.US,D,20230228,000000,104.21,105.25,103.12,103.21,150558,0
+FWRD.US,D,20230301,000000,102.62,105.085,102.62,104.06,116590,0
+FWRD.US,D,20230302,000000,103.1,106.51,102.64,106,99843,0
+FWRD.US,D,20230303,000000,106.25,107.625,105.49,107.38,149010,0
+FWRD.US,D,20230306,000000,107.38,108.03,105.99,106.56,154864,0
+FWRD.US,D,20230307,000000,106.44,107.14,105.635,105.96,135523,0
+FWRD.US,D,20230308,000000,106.22,107.94,105.685,107.74,142195,0
+FWRD.US,D,20230309,000000,107.93,109.8,107.13,107.13,147837,0
+FWRD.US,D,20230310,000000,106.67,107.4,104.5,105.34,183211,0
+FWRD.US,D,20230313,000000,103.67,106.38,102.68,105.65,181735,0
+FWRD.US,D,20230314,000000,107.94,109.18,103.18,105.68,220172,0
+FWRD.US,D,20230315,000000,103.42,105.86,103.155,104.07,218725,0
+FWRD.US,D,20230316,000000,103.03,107.02,102.925,105.91,156751,0
+FWRD.US,D,20230317,000000,105.88,105.99,102.57,103.13,422747,0
+FWRD.US,D,20230320,000000,104.09,105.55,103.14,103.98,125047,0
+FWRD.US,D,20230321,000000,104.83,106.52,103.915,104.34,150457,0
+FWRD.US,D,20230322,000000,104.06,105.855,102.74,102.83,123617,0
+FWRD.US,D,20230323,000000,103.16,104.52,101.21,101.66,146523,0
+FWRD.US,D,20230324,000000,100.78,102.9,99.2056,102.53,108402,0
+FWRD.US,D,20230327,000000,103.64,104.56,102.51,104.11,127118,0
+FWRD.US,D,20230328,000000,103.63,105.21,103.63,104.31,112834,0
+FWRD.US,D,20230329,000000,105.03,105.645,103.555,104.92,116530,0
+FWRD.US,D,20230330,000000,105.67,105.9,104.49,104.87,76152,0
+FWRD.US,D,20230331,000000,105.57,108.31,105.57,107.76,168361,0
+FWRD.US,D,20230403,000000,107.39,107.7,104.58,106.41,116817,0
+FWRD.US,D,20230404,000000,106.71,108.295,103.41,104.06,87521,0
+FWRD.US,D,20230405,000000,103.45,104.98,102.48,103.87,133286,0
+FWRD.US,D,20230406,000000,103.73,104.135,102.55,102.69,88912,0
+FWRD.US,D,20230410,000000,103.3,108.02,102.41,107.8,127346,0
+FWRD.US,D,20230411,000000,107.98,109.8,107.98,108.83,109592,0
+FWRD.US,D,20230412,000000,109.42,109.955,107.94,108.87,61532,0
+FWRD.US,D,20230413,000000,109.39,109.39,106.92,108.42,116329,0
+FWRD.US,D,20230414,000000,108.68,110.51,108.63,110.33,86755,0
+FWRD.US,D,20230417,000000,110.79,111.5,109.51,109.71,118939,0
+FWRD.US,D,20230418,000000,109.99,111.3084,107.95,109.01,181125,0
+FWRD.US,D,20230419,000000,108.9,109.845,107.8,109.51,147151,0
+FWRD.US,D,20230420,000000,109.27,112.12,109.27,111.5,138059,0
+FWRD.US,D,20230421,000000,111.29,111.8,110,110.28,134879,0
+FWRD.US,D,20230424,000000,109.68,111.11,109.55,110.35,116444,0
+FWRD.US,D,20230425,000000,108.92,109.115,106.47,106.61,145500,0
+FWRD.US,D,20230426,000000,105.43,106.165,101.845,102.82,405598,0
+FWRD.US,D,20230427,000000,103.09,104.905,102.79,104.4,299993,0
+FWRD.US,D,20230428,000000,104.64,105.825,104.07,105.51,302519,0
+FWRD.US,D,20230501,000000,105.26,107.43,105.26,106.7,186559,0
+FWRD.US,D,20230502,000000,100.91,100.91,95.19,98.62,340387,0
+FWRD.US,D,20230503,000000,99.15,100.925,98.66,98.68,186274,0
+FWRD.US,D,20230504,000000,98,98.14,96.31,97.29,209406,0
+FWRD.US,D,20230505,000000,97.89,99.04,97.0174,97.27,123212,0
+FWRD.US,D,20230508,000000,97.84,98.1,95.78,96.69,113415,0
+FWRD.US,D,20230509,000000,96.6,96.68,95.36,95.82,107260,0
+FWRD.US,D,20230510,000000,97.05,97.05,94.905,96.1,99372,0
+FWRD.US,D,20230511,000000,95.2,96.67,94.625,96.58,142790,0
+FWRD.US,D,20230512,000000,96.75,97.6302,95.23,95.98,149335,0
+FWRD.US,D,20230515,000000,96.01,97.14,94.48,96.58,131723,0
+FWRD.US,D,20230516,000000,95.78,96.185,94.12,95.54,83384,0
+FWRD.US,D,20230517,000000,96.07,97.51,95.29,97,131106,0
+FWRD.US,D,20230518,000000,97.08,98.88,96.97,98.54,167271,0
+FWRD.US,D,20230519,000000,99.67,99.67,97.73,98.54,143212,0
+FWRD.US,D,20230522,000000,99.12,99.26,97.42,98.32,131301,0
+FWRD.US,D,20230523,000000,98,99.16,97.47,98.02,181092,0
+FWRD.US,D,20230524,000000,97.4,97.4,94.9,95.16,119789,0
+FWRD.US,D,20230525,000000,94.7,97.75,94.54,97.19,153566,0
+FWRD.US,D,20230526,000000,97.13,98.26,96.22,98.2,90288,0
+FWRD.US,D,20230530,000000,98.43,98.609,97.43,98.31,65467,0
+FWRD.US,D,20230531,000000,97.99,98.53,96.24,97.27,220925,0
+FWRD.US,D,20230601,000000,97.14,98.51,96.085,98.15,123361,0
+FWRD.US,D,20230602,000000,99.28,101.915,99.28,101.52,138958,0
+FWRD.US,D,20230605,000000,100.65,101.24,98.51,98.55,186221,0
+FWRD.US,D,20230606,000000,98.32,102.89,97.54,101.31,220277,0
+FWRD.US,D,20230607,000000,101.59,104.795,101.16,104.28,191946,0
+FWRD.US,D,20230608,000000,103.81,104.27,102.1101,103.79,146401,0
+FWRD.US,D,20230609,000000,103.79,104.88,101.595,101.96,142843,0
+FWRD.US,D,20230612,000000,101.96,102.29,100.625,101.74,124796,0
+FWRD.US,D,20230613,000000,102.13,103.06,101.49,102.17,130204,0
+FWRD.US,D,20230614,000000,102.91,104.85,102.87,104.05,187494,0
+FWRD.US,D,20230615,000000,103.93,105.245,103.4,104.18,215594,0
+FWRD.US,D,20230616,000000,105.26,105.26,102.29,104.54,530226,0
+FWRD.US,D,20230620,000000,104.46,105.18,102.55,102.78,132385,0
+FWRD.US,D,20230621,000000,102.05,103.63,101.26,103.28,131309,0
+FWRD.US,D,20230622,000000,103.37,103.87,100.29,101.38,267921,0
+FWRD.US,D,20230623,000000,100.56,101.41,99.18,99.47,324226,0
+FWRD.US,D,20230626,000000,100.965,102.07,99.33,101.5,97668,0
+FWRD.US,D,20230627,000000,101.53,104.525,101.42,103.82,150313,0
+FWRD.US,D,20230628,000000,104.14,105.435,103.42,104.7,101250,0
+FWRD.US,D,20230629,000000,104.66,107.875,104.66,107.83,137190,0
+FWRD.US,D,20230630,000000,108.14,108.14,105.865,106.11,106832,0
+FWRD.US,D,20230703,000000,105.6,106.84,105.15,106.08,65911,0
+FWRD.US,D,20230705,000000,105.42,105.835,103.1,103.93,142856,0
+FWRD.US,D,20230706,000000,102.72,103.9,102.08,103.24,118081,0
+FWRD.US,D,20230707,000000,103.56,107.015,103.37,105.72,202983,0
+FWRD.US,D,20230710,000000,105.58,107.63,104.9,107.63,112096,0
+FWRD.US,D,20230711,000000,107.63,109.23,107.15,109.06,106054,0
+FWRD.US,D,20230712,000000,110.26,110.695,109.125,109.66,199022,0
+FWRD.US,D,20230713,000000,109.66,109.76,108.28,108.42,105644,0
+FWRD.US,D,20230714,000000,107.98,108.835,107.41,108.31,98937,0
+FWRD.US,D,20230717,000000,107.85,109.55,107.62,109,90318,0
+FWRD.US,D,20230718,000000,111.6,113.55,110.945,112.81,145184,0
+FWRD.US,D,20230719,000000,115.98,118.305,115.66,117.84,165867,0
+FWRD.US,D,20230720,000000,117.33,118.14,115.77,116.93,110555,0
+FWRD.US,D,20230721,000000,117.44,119.82,117.13,118.02,245085,0
+FWRD.US,D,20230724,000000,116.09,119.685,115.37,119.32,169640,0
+FWRD.US,D,20230725,000000,118.76,120.8,118.01,118.27,188261,0
+FWRD.US,D,20230726,000000,118.67,121.025,118.06,120,166974,0
+FWRD.US,D,20230727,000000,120.87,121.38,117.84,118.09,191393,0
+FWRD.US,D,20230728,000000,118.82,119.9,118.5,119.19,247673,0
+FWRD.US,D,20230731,000000,119.55,119.775,118.06,118.84,217365,0
+FWRD.US,D,20230801,000000,118.43,119.48,117.62,118.5,147997,0
+FWRD.US,D,20230802,000000,117.27,119.15,116.7443,118.91,146446,0
+FWRD.US,D,20230803,000000,107.02,112.7,94.12,112.16,263142,0
+FWRD.US,D,20230804,000000,112.21,112.79,109.3682,110.34,176449,0
+FWRD.US,D,20230807,000000,110.57,112.01,109.515,111.05,142838,0
+FWRD.US,D,20230808,000000,110.31,110.89,108.97,110,105097,0
+FWRD.US,D,20230809,000000,109.64,110.48,108.95,110,111829,0
+FWRD.US,D,20230810,000000,113.36,113.36,103.075,104.02,524033,0
+FWRD.US,D,20230811,000000,94.06,94.2,74.56,77.65,2922544,0
+FWRD.US,D,20230814,000000,77.89,78.19,72.16,73.23,1310120,0
+FWRD.US,D,20230815,000000,71.77,72.0912,67.37,67.44,1026147,0
+FWRD.US,D,20230816,000000,67.35,68.26,64.21,64.3,1139335,0
+FWRD.US,D,20230817,000000,64.3,64.895,60.09,63.41,2305993,0
+FWRD.US,D,20230818,000000,63.28,64.97,62.62,64.58,1149452,0
+FWRD.US,D,20230821,000000,65.925,68.3499,65.04,65.16,1379812,0
+FWRD.US,D,20230822,000000,65.08,65.45,61.56,62.8,996118,0
+FWRD.US,D,20230823,000000,62.9,64.76,61.75,64.75,1145841,0
+FWRD.US,D,20230824,000000,64.26,68.34,64.12,68.15,1056048,0
+FWRD.US,D,20230825,000000,68.27,71.86,66.8877,71.21,1035785,0
+FWRD.US,D,20230828,000000,72.57,72.57,70.24,70.89,908422,0
+FWRD.US,D,20230829,000000,71.91,74.49,71.23,73.77,1055950,0
+FWRD.US,D,20230830,000000,73.8,74.47,71.52,72,791428,0
+FWRD.US,D,20230831,000000,72.08,72.1999,70.12,70.82,492326,0
+FWRD.US,D,20230901,000000,71.11,71.735,70.515,71.72,344887,0
+FWRD.US,D,20230905,000000,71.56,71.56,69.2,70.04,500566,0
+FWRD.US,D,20230906,000000,70.22,71.03,69.33,70.94,625034,0
+FWRD.US,D,20230907,000000,70.76,71.25,69.78,70.17,496295,0
+FWRD.US,D,20230908,000000,70.43,71.32,69.44,69.74,622447,0
+FWRD.US,D,20230911,000000,70.49,70.49,68.1,68.83,659255,0
+FWRD.US,D,20230912,000000,68.85,70.15,67.5,69.94,791336,0
+FWRD.US,D,20230913,000000,69.22,71.36,69.22,69.84,748882,0
+FWRD.US,D,20230914,000000,70.21,71.205,68.3036,68.96,564502,0
+FWRD.US,D,20230915,000000,68.33,70.36,68.18,69.15,1600188,0
+FWRD.US,D,20230918,000000,69.02,70.63,68.48,69.27,778186,0
+FWRD.US,D,20230919,000000,69.4,69.5,67.32,68.44,360869,0
+FWRD.US,D,20230920,000000,68.57,69.805,66.81,66.86,269786,0
+FWRD.US,D,20230921,000000,66.44,67,65.69,66.76,343702,0
+FWRD.US,D,20230922,000000,66.89,67.84,65.47,65.7,356825,0
+FWRD.US,D,20230925,000000,68.02,69.29,65.59,66.65,395554,0
+FWRD.US,D,20230926,000000,66.07,67.26,65.36,65.65,439839,0
+FWRD.US,D,20230927,000000,66.35,66.57,64.74,65.9,496409,0
+FWRD.US,D,20230928,000000,65.62,67.98,65.62,67.75,446057,0
+FWRD.US,D,20230929,000000,68.46,69.83,67.1625,68.74,554569,0
+FWRD.US,D,20231002,000000,68.28,68.88,66.63,68.07,820922,0
+FWRD.US,D,20231003,000000,67.8,69.86,67.72,69.67,418130,0
+FWRD.US,D,20231004,000000,70,71,68.98,70.9,382326,0
+FWRD.US,D,20231005,000000,69.97,71.98,69.855,70.58,908009,0
+FWRD.US,D,20231006,000000,70.4,72.03,70.355,71.4,462150,0
+FWRD.US,D,20231009,000000,71.22,73.9,71.145,72.65,669927,0
+FWRD.US,D,20231010,000000,72.68,73.345,72,72.76,457644,0
+FWRD.US,D,20231011,000000,72.65,73.7,71.98,72.91,626436,0
+FWRD.US,D,20231012,000000,72.98,73.145,71.25,71.73,250344,0
+FWRD.US,D,20231013,000000,71.65,73.77,70.9,72.03,442851,0
+FWRD.US,D,20231016,000000,71.83,74.755,71.73,74.33,396161,0
+FWRD.US,D,20231017,000000,75.23,79.51,74.49,77.28,1289606,0
+FWRD.US,D,20231018,000000,76.33,76.37,74.81,75.28,331381,0
+FWRD.US,D,20231019,000000,75.41,76.71,74.939,76.01,505088,0
+FWRD.US,D,20231020,000000,76.84,77.32,75.085,75.56,406961,0
+FWRD.US,D,20231023,000000,75.5,75.93,73.86,74.2,475816,0
+FWRD.US,D,20231024,000000,74.86,74.93,72.91,74.46,386179,0
+FWRD.US,D,20231025,000000,74.36,74.425,72.67,72.99,319662,0
+FWRD.US,D,20231026,000000,77,77.552,71.67,71.86,1571242,0
+FWRD.US,D,20231027,000000,71.9,72.5,69.92,70.36,574163,0
+FWRD.US,D,20231030,000000,71.86,71.96,69.38,70.98,602202,0
+FWRD.US,D,20231031,000000,63.94,68.93,63.06,64.41,882140,0
+FWRD.US,D,20231101,000000,64.24,64.795,62.07,62.67,581262,0
+FWRD.US,D,20231102,000000,63.29,66.06,63.29,65.38,592632,0
+FWRD.US,D,20231103,000000,67.01,67.79,66.03,66.23,320365,0
+FWRD.US,D,20231106,000000,66.21,67.135,65.42,66.96,247999,0
+FWRD.US,D,20231107,000000,66.18,67.23,65.51,66.53,239466,0
+FWRD.US,D,20231108,000000,66.83,67.02,64.2,64.61,277301,0
+FWRD.US,D,20231109,000000,65.32,65.505,64.08,64.09,206521,0
+FWRD.US,D,20231110,000000,64.42,64.85,63.55,64.57,193587,0
+FWRD.US,D,20231113,000000,64.13,65,63.515,63.94,235852,0
+FWRD.US,D,20231114,000000,65.68,67.32,65.68,66.35,710654,0
+FWRD.US,D,20231115,000000,66.54,68.09,66.05,66.47,449947,0
+FWRD.US,D,20231116,000000,66.21,66.5,64.4,64.76,331054,0
+FWRD.US,D,20231117,000000,65.38,66.3,63.25,65.83,907789,0
+FWRD.US,D,20231120,000000,65.98,65.98,64.32,65.63,314014,0
+FWRD.US,D,20231121,000000,65.28,65.59,64.54,64.91,314083,0
+FWRD.US,D,20231122,000000,65.08,65.88,64.44,64.72,361787,0
+FWRD.US,D,20231124,000000,64.39,65.14,64.21,65.01,64891,0
+FWRD.US,D,20231127,000000,64.66,64.66,63.065,63.3,223449,0
+FWRD.US,D,20231128,000000,63.3,63.71,62.64,63.53,171470,0
+FWRD.US,D,20231129,000000,63.83,65.2,63.23,63.52,279267,0
+FWRD.US,D,20231130,000000,63.73,65.09,63.03,63.53,314900,0
+FWRD.US,D,20231201,000000,63.66,65.64,63.66,65.58,267847,0
+FWRD.US,D,20231204,000000,65.41,66.93,65.33,66.2,203926,0
+FWRD.US,D,20231205,000000,66.1,66.1,64.735,64.76,180545,0
+FWRD.US,D,20231206,000000,65.29,65.59,63.54,63.93,322778,0
+FWRD.US,D,20231207,000000,63.5,65.06,63.48,63.74,279984,0
+FWRD.US,D,20231208,000000,63.39,64.58,63.17,63.53,221912,0
+FWRD.US,D,20231211,000000,63.42,64,63.15,63.45,206462,0
+FWRD.US,D,20231212,000000,63.38,64,62.73,63.71,228601,0
+FWRD.US,D,20231213,000000,63.43,64.37,61.495,64.02,461291,0
+FWRD.US,D,20231214,000000,65.22,66.74,64.85,65.36,294660,0
+FWRD.US,D,20231215,000000,66.12,66.76,63.99,64.05,1504941,0
+FWRD.US,D,20231218,000000,64.76,64.9348,63.53,64.12,322258,0
+FWRD.US,D,20231219,000000,64.44,66.71,64.44,65.78,383114,0
+FWRD.US,D,20231220,000000,65,65.92,63.6,63.63,427552,0
+FWRD.US,D,20231221,000000,64.61,65.855,64.27,65.53,479994,0
+FWRD.US,D,20231222,000000,66.32,67.1999,65.46,65.61,306672,0
+FWRD.US,D,20231226,000000,65.98,66.0687,65.01,65.08,126847,0
+FWRD.US,D,20231227,000000,65.04,65.7,63.73,63.93,237270,0
+FWRD.US,D,20231228,000000,63.8,64.47,63.575,63.71,151150,0
+FWRD.US,D,20231229,000000,63.5,63.92,62.7301,62.87,215261,0
+FWRD.US,D,20240102,000000,62.51,63.09,61.82,62.22,258779,0
+FWRD.US,D,20240103,000000,61.74,63.03,60.88,61.93,403683,0
+FWRD.US,D,20240104,000000,61.52,64.02,61.41,63.93,629987,0
+FWRD.US,D,20240105,000000,63.47,64.15,62.36,62.45,357167,0
+FWRD.US,D,20240108,000000,62.32,64.33,61.78,64.28,300436,0
+FWRD.US,D,20240109,000000,63.43,63.63,62.745,63.38,225723,0
+FWRD.US,D,20240110,000000,61.58,61.7792,56.41,57.82,891799,0
+FWRD.US,D,20240111,000000,57.67,57.67,55.105,56.48,818172,0
+FWRD.US,D,20240112,000000,57.42,57.42,55.41,56.34,427964,0
+FWRD.US,D,20240116,000000,56,56,53.33,53.62,697399,0
+FWRD.US,D,20240117,000000,52.96,53.875,51.8,53.05,786518,0
+FWRD.US,D,20240118,000000,53.16,53.31,52.28,52.47,484087,0
+FWRD.US,D,20240119,000000,52.78,52.87,50.81,51.3,467937,0
+FWRD.US,D,20240122,000000,51.52,61.42,49.92,53,2893351,0
+FWRD.US,D,20240123,000000,53.54,54,49.48,49.66,1571040,0
+FWRD.US,D,20240124,000000,50.22,50.53,48.47,48.81,1044431,0
+FWRD.US,D,20240125,000000,49.37,49.55,46.1895,46.87,770254,0
+FWRD.US,D,20240126,000000,47.29,47.5,46.36,46.55,404302,0
+FWRD.US,D,20240129,000000,46.2,46.72,45.81,46.68,551504,0
+FWRD.US,D,20240130,000000,46.17,46.19,45.08,45.31,727665,0
+FWRD.US,D,20240131,000000,45.45,45.935,44.26,44.33,728193,0
+FWRD.US,D,20240201,000000,44.26,44.51,43.09,43.72,734171,0
+FWRD.US,D,20240202,000000,43.15,43.7218,42.04,43.69,673795,0
+FWRD.US,D,20240205,000000,43.23,43.6399,41.93,42.21,539124,0
+FWRD.US,D,20240206,000000,42.14,43.9,42.14,43.49,462709,0
+FWRD.US,D,20240207,000000,42.13,44.6994,42.13,44.29,633484,0
+FWRD.US,D,20240208,000000,44,44.095,42.039,42.62,559056,0
+FWRD.US,D,20240209,000000,42.37,42.65,41.35,41.43,702272,0
+FWRD.US,D,20240212,000000,41.47,43.1475,41.46,42.8,696783,0
+FWRD.US,D,20240213,000000,41.69,42.08,40.24,40.41,750667,0
+FWRD.US,D,20240214,000000,40.84,41.335,40.44,41.15,618714,0
+FWRD.US,D,20240215,000000,41.23,41.89,40.75,41.03,898730,0
+FWRD.US,D,20240216,000000,41,41.09,39.16,39.27,797886,0
+FWRD.US,D,20240220,000000,39.5,40.94,39.15,40.89,646162,0
+FWRD.US,D,20240221,000000,40.92,41.015,39.36,39.67,923770,0
+FWRD.US,D,20240222,000000,39.88,39.88,38.79,38.89,889510,0
+FWRD.US,D,20240223,000000,38.85,40.34,38.57,40.07,853494,0
+FWRD.US,D,20240226,000000,40.05,40.61,39.25,39.67,746171,0
+FWRD.US,D,20240227,000000,40.01,40.75,39.765,40.15,520259,0
+FWRD.US,D,20240228,000000,39.61,40.02,39.08,39.15,551498,0
+FWRD.US,D,20240229,000000,37.01,40.765,36.3044,37.13,1478382,0
+FWRD.US,D,20240301,000000,36.25,36.68,31.8,32.04,2722898,0
+FWRD.US,D,20240304,000000,32.73,32.79,29.53,31.78,2182438,0
+FWRD.US,D,20240305,000000,31.28,32.155,30.12,30.26,1007402,0
+FWRD.US,D,20240306,000000,30.47,30.94,30.12,30.75,1138891,0
+FWRD.US,D,20240307,000000,31.01,31.96,30.54,31.3,2052547,0
+FWRD.US,D,20240308,000000,31.64,31.71,30.2,30.41,624579,0
+FWRD.US,D,20240311,000000,30.21,31.04,29.63,30.04,770015,0
+FWRD.US,D,20240312,000000,29.94,30.195,29.17,29.51,766316,0
+FWRD.US,D,20240313,000000,29.44,30.05,29.08,29.5,665353,0
+FWRD.US,D,20240314,000000,29.3,29.31,28.22,28.35,1252061,0
+FWRD.US,D,20240315,000000,28.09,28.96,27.595,28.01,5767976,0
+FWRD.US,D,20240318,000000,27.73,27.74,26.35,26.6,1810341,0
+FWRD.US,D,20240319,000000,26.59,27.47,26.3982,27.13,1243922,0
+FWRD.US,D,20240320,000000,26.62,27.45,26.44,27.07,814283,0
+FWRD.US,D,20240321,000000,27.39,28.77,26.57,28.75,1290003,0
+FWRD.US,D,20240322,000000,28.9,29.71,28.545,29.15,897743,0
+FWRD.US,D,20240325,000000,29.16,29.35,28.4592,28.96,887859,0
+FWRD.US,D,20240326,000000,29.47,29.88,28.5,29.15,1117316,0
+FWRD.US,D,20240327,000000,29.51,30.4,29.5,30,754263,0
+FWRD.US,D,20240328,000000,30,31.6,29.87,31.11,990098,0
+FWRD.US,D,20240401,000000,30.94,30.95,28.44,28.93,873782,0
+FWRD.US,D,20240402,000000,28.85,28.89,27.305,27.42,998530,0
+FWRD.US,D,20240403,000000,27.38,28.16,27.24,27.46,767491,0
+FWRD.US,D,20240404,000000,28.05,29.3,27.5,28.01,862369,0
+FWRD.US,D,20240405,000000,27.76,28.66,27.07,28.18,712100,0
+FWRD.US,D,20240408,000000,28.53,29.585,28.52,29.28,584918,0
+FWRD.US,D,20240409,000000,29.45,30.9,29.42,30.01,706705,0
+FWRD.US,D,20240410,000000,29.16,29.37,28.26,28.55,914067,0
+FWRD.US,D,20240411,000000,28.35,29.04,27.42,27.6,784426,0
+FWRD.US,D,20240412,000000,27.37,27.39,25.38,25.58,769614,0
+FWRD.US,D,20240415,000000,25.36,25.735,24.49,24.52,1035955,0
+FWRD.US,D,20240416,000000,24.4,25.59,24.11,25.22,738150,0
+FWRD.US,D,20240417,000000,24.79,25.115,22.57,22.65,908845,0
+FWRD.US,D,20240418,000000,22.71,22.86,22.0807,22.75,877587,0
+FWRD.US,D,20240419,000000,22.72,23.83,22.72,23.78,906422,0
+FWRD.US,D,20240422,000000,23.51,24.19,23.18,23.55,795007,0
+FWRD.US,D,20240423,000000,23.3,24.175,23.21,24,880973,0
+FWRD.US,D,20240424,000000,23.72,23.9997,23.04,23.3,1037986,0
+FWRD.US,D,20240425,000000,23.23,23.36,22.74,23.04,583890,0
+FWRD.US,D,20240426,000000,22.91,23.03,21.7,22.27,940193,0
+FWRD.US,D,20240429,000000,22.45,23.3899,22.38,22.52,523942,0
+FWRD.US,D,20240430,000000,22.22,22.27,21.6,22.02,528329,0
+FWRD.US,D,20240501,000000,22.02,22.22,20.99,21.05,549017,0
+FWRD.US,D,20240502,000000,21.4,21.7962,20.952,21.12,594235,0
+FWRD.US,D,20240503,000000,21.58,21.99,21.3304,21.78,596058,0
+FWRD.US,D,20240506,000000,21.65,22.1989,20.7,20.76,764743,0
+FWRD.US,D,20240507,000000,20.86,21.355,20.67,20.91,640831,0
+FWRD.US,D,20240508,000000,20.74,21.7,20.5,21.51,758265,0
+FWRD.US,D,20240509,000000,12.87,18.01,12.85,16.76,5073664,0
+FWRD.US,D,20240510,000000,16.75,16.75,14.445,15.44,2219481,0
+FWRD.US,D,20240513,000000,15.62,17.32,15.19,16.16,1638159,0
+FWRD.US,D,20240514,000000,16.4,16.96,14.77,14.82,1424783,0
+FWRD.US,D,20240515,000000,14.96,15.09,14.14,14.41,1225244,0
+FWRD.US,D,20240516,000000,14.47,15.59,14.06,15.4,1586361,0
+FWRD.US,D,20240517,000000,15.43,15.5,14.26,14.28,1424481,0
+FWRD.US,D,20240520,000000,14.3,14.3,13.47,13.5,1947399,0
+FWRD.US,D,20240521,000000,13.3,13.32,11.2101,12.56,4565673,0
+FWRD.US,D,20240522,000000,12.43,13.13,12.015,12.25,1611820,0
+FWRD.US,D,20240523,000000,12.19,12.6384,11.28,12.5,1953733,0
+FWRD.US,D,20240524,000000,12.61,12.9199,11.9407,12.33,1800364,0
+FWRD.US,D,20240528,000000,12.99,15.01,12.78,15,1674663,0
+FWRD.US,D,20240529,000000,15.26,15.749,14.05,14.33,1941414,0
+FWRD.US,D,20240530,000000,14.63,16.96,14.525,16.74,1878871,0
+FWRD.US,D,20240531,000000,16.87,17.9572,16.3119,16.8,1896633,0
+FWRD.US,D,20240603,000000,17.06,17.99,17,17.23,1345097,0
+FWRD.US,D,20240604,000000,17.04,18.95,16.61,18.67,1675671,0
+FWRD.US,D,20240605,000000,18.81,19.8,18.53,19.24,1214640,0
+FWRD.US,D,20240606,000000,19.09,19.43,18.84,19.35,722195,0
+FWRD.US,D,20240607,000000,19.14,21.005,18.795,20.67,1399237,0
+FWRD.US,D,20240610,000000,20.65,21.9,19.5,21.71,1705096,0
+FWRD.US,D,20240611,000000,20.66,22.53,20.04,20.97,1671189,0
+FWRD.US,D,20240612,000000,21.41,22.24,20.79,21,1373773,0
+FWRD.US,D,20240613,000000,21,21.03,19.35,20.22,1266811,0
+FWRD.US,D,20240614,000000,20.16,21.045,19.66,20.88,1069049,0
+FWRD.US,D,20240617,000000,20.65,22,20.22,21.5,968108,0
+FWRD.US,D,20240618,000000,21.16,21.9,20.6714,20.98,983589,0
+FWRD.US,D,20240620,000000,21.03,21.3,20.26,20.86,1196902,0
+FWRD.US,D,20240621,000000,20.66,21.045,20,20.18,6385330,0
+FWRD.US,D,20240624,000000,20.45,20.63,18.45,18.8,1415117,0
+FWRD.US,D,20240625,000000,18.8,19.505,18.45,19.085,877619,0
+FWRD.US,D,20240626,000000,19.44,20.42,19.12,19.67,789619,0
+FWRD.US,D,20240627,000000,19.67,20.08,19.48,19.88,763118,0
+FWRD.US,D,20240628,000000,20.05,20.53,18.75,19.04,1768042,0
+FWRD.US,D,20240701,000000,19.03,19.44,18.8945,19.09,681624,0
+FWRD.US,D,20240702,000000,19.11,19.36,18.76,19.34,542463,0
+FWRD.US,D,20240703,000000,19.6,20.51,19.4,19.45,319744,0
+FWRD.US,D,20240705,000000,19.47,19.47,18.36,18.79,609513,0
+FWRD.US,D,20240708,000000,18.79,19.48,18.73,19.33,800248,0
+FWRD.US,D,20240709,000000,18.91,19.2,17.525,18.65,921959,0
+FWRD.US,D,20240710,000000,18.82,19.52,18.72,19.36,549378,0
+FWRD.US,D,20240711,000000,19.8,21.48,19.4,21.43,741844,0
+FWRD.US,D,20240712,000000,21.93,23.98,21.92,23.62,1305425,0
+FWRD.US,D,20240715,000000,23.83,25.01,22.91,24.84,946299,0
+FWRD.US,D,20240716,000000,25.07,25.75,24.51,25.2,993020,0
+FWRD.US,D,20240717,000000,25.23,25.495,24.19,24.97,598257,0
+FWRD.US,D,20240718,000000,24.85,25.5985,23.94,24.5,621988,0
+FWRD.US,D,20240719,000000,24.49,25.495,23.81,25.26,484434,0
+FWRD.US,D,20240722,000000,25.46,25.83,24.07,25.05,663745,0
+FWRD.US,D,20240723,000000,24.93,25.27,24.45,25.15,484840,0
+FWRD.US,D,20240724,000000,25.13,25.7632,24.55,25.3,536032,0
+FWRD.US,D,20240725,000000,25.56,28.41,25.18,27.67,1261151,0
+FWRD.US,D,20240726,000000,28.05,28.05,24.94,26,627162,0
+FWRD.US,D,20240729,000000,26,26,23.69,24.09,700462,0
+FWRD.US,D,20240730,000000,24.23,25.29,23.78,24.96,889900,0
+FWRD.US,D,20240731,000000,25.13,26.15,23.84,25.36,622842,0
+FWRD.US,D,20240801,000000,25.32,25.35,22.83,23.98,875421,0
+FWRD.US,D,20240802,000000,23.16,23.55,21.89,21.97,682291,0
+FWRD.US,D,20240805,000000,20.16,21.98,19.47,21.51,879956,0
+FWRD.US,D,20240806,000000,21.46,21.55,20.47,21.37,933790,0
+FWRD.US,D,20240807,000000,21.89,22.6,21.43,22.5,1068696,0
+FWRD.US,D,20240808,000000,27.06,28.4,25.79,27.24,1687036,0
+FWRD.US,D,20240809,000000,27.63,28.13,25.905,26,900794,0
+FWRD.US,D,20240812,000000,25.33,25.56,23.99,24.76,649796,0
+FWRD.US,D,20240813,000000,24.93,25.76,24.3,25.46,603271,0
+FWRD.US,D,20240814,000000,25.66,25.66,24.66,25.13,664105,0
+FWRD.US,D,20240815,000000,25.93,27.99,25.9,27.49,1217585,0
+FWRD.US,D,20240816,000000,27.41,28.98,27.405,28.55,1232274,0
+FWRD.US,D,20240819,000000,28.94,31.58,28.87,31.07,1139682,0
+FWRD.US,D,20240820,000000,31.07,33.225,30.29,30.57,1233275,0
+FWRD.US,D,20240821,000000,31.3,31.93,30.3,30.61,652065,0
+FWRD.US,D,20240822,000000,30.67,32.1,30.23,31.28,768077,0
+FWRD.US,D,20240823,000000,31.31,32.75,30.93,32.02,725167,0
+FWRD.US,D,20240826,000000,32.23,33.1,31.1,32.99,926537,0
+FWRD.US,D,20240827,000000,32.84,33.2,32.02,33.13,770624,0
+FWRD.US,D,20240828,000000,32.85,33,32.16,32.44,847681,0
+FWRD.US,D,20240829,000000,32.85,33.96,32.4,33.08,502591,0
+FWRD.US,D,20240830,000000,33.37,33.49,31.49,31.77,677359,0
+FWRD.US,D,20240903,000000,31.65,32.96,30.225,32.24,632681,0
+FWRD.US,D,20240904,000000,32.12,34.185,31.79,33.5,673301,0
+FWRD.US,D,20240905,000000,33.74,33.99,31.31,31.82,581704,0
+FWRD.US,D,20240906,000000,31.83,32.55,31.48,31.94,486905,0
+FWRD.US,D,20240909,000000,31.91,32.66,30.04,32.1,1168422,0
+FWRD.US,D,20240910,000000,32,33.38,30.475,33.36,677959,0
+FWRD.US,D,20240911,000000,33.33,33.3422,31.465,32.79,796600,0
+FWRD.US,D,20240912,000000,33,34.41,33,34.02,846579,0
+FWRD.US,D,20240913,000000,34.5,35.48,33.915,35.41,1058156,0
+FWRD.US,D,20240916,000000,35.26,36.31,33.7822,35,1334747,0
+FWRD.US,D,20240917,000000,35.58,36.49,34.43,36.23,1129630,0
+FWRD.US,D,20240918,000000,36.42,37.25,35.94,36.43,791301,0
+FWRD.US,D,20240919,000000,37,37.69,36.53,37.19,889218,0
+FWRD.US,D,20240920,000000,36.57,37.14,35.25,35.94,4146340,0
+FWRD.US,D,20240923,000000,36.3,37.15,35.64,36.64,1268487,0
+FWRD.US,D,20240924,000000,37.05,37.4,36.5701,37.23,1000467,0
+FWRD.US,D,20240925,000000,37.01,37.52,35.905,35.93,923343,0
+FWRD.US,D,20240926,000000,36.54,36.76,35.39,35.52,854251,0
+FWRD.US,D,20240927,000000,35.95,36.63,35.2,35.43,448907,0
+FWRD.US,D,20240930,000000,35.45,36.61,35.1853,35.4,659371,0
+FWRD.US,D,20241001,000000,35.51,35.55,33.51,34.41,602161,0
+FWRD.US,D,20241002,000000,34.26,35.6,34.12,35.47,460600,0
+FWRD.US,D,20241003,000000,35.4,35.5893,33.9,34.07,387095,0
+FWRD.US,D,20241004,000000,34.44,35.56,33.86,35.39,361832,0
+FWRD.US,D,20241007,000000,36.09,37.9,34.7457,37.65,1056831,0
+FWRD.US,D,20241008,000000,37.35,37.96,36.31,37.49,359899,0
+FWRD.US,D,20241009,000000,37.45,38.58,35.831,36.08,501613,0
+FWRD.US,D,20241010,000000,35.06,36.17,34.2,35.62,617268,0
+FWRD.US,D,20241011,000000,36.09,37.26,36.05,36.72,440613,0
+FWRD.US,D,20241014,000000,36.46,36.46,35,35.62,425362,0
+FWRD.US,D,20241015,000000,35.62,37.02,35.415,36.32,518391,0
+FWRD.US,D,20241016,000000,37.25,38.1877,36.61,37.83,694758,0
+FWRD.US,D,20241017,000000,37.61,40.34,36.23,40.16,1988184,0
+FWRD.US,D,20241018,000000,40.23,40.5,38.38,39.66,1104039,0
+FWRD.US,D,20241021,000000,40.1,40.92,39.38,39.42,713863,0
+FWRD.US,D,20241022,000000,39.24,39.435,37.32,37.5,649216,0
+FWRD.US,D,20241023,000000,37.24,37.47,36.57,36.75,409191,0
+FWRD.US,D,20241024,000000,37.52,38.59,36.07,36.58,468597,0
+FWRD.US,D,20241025,000000,36.78,37.84,36.48,36.89,306129,0
+FWRD.US,D,20241028,000000,37.45,38.05,37.08,37.3,422443,0
+FWRD.US,D,20241029,000000,37.28,37.65,36.65,36.99,482354,0
+FWRD.US,D,20241030,000000,36.66,38.43,36.54,37.28,761067,0
+FWRD.US,D,20241031,000000,37.28,38.25,35.28,35.33,697577,0
+FWRD.US,D,20241101,000000,35.51,35.775338,33.79,34.24,945963,0
+FWRD.US,D,20241104,000000,34,34.68,33.31,33.73,1021670,0
+FWRD.US,D,20241105,000000,31.81,36.5,30.3,36.5,1686292,0
+FWRD.US,D,20241106,000000,38,39.89,36.9,37.92,1491928,0
+FWRD.US,D,20241107,000000,37.68,38.235,36.725,36.85,801812,0
+FWRD.US,D,20241108,000000,37,37,35.18,35.4,626938,0
+FWRD.US,D,20241111,000000,35.45,35.92,34.03,35.4,809967,0
+FWRD.US,D,20241112,000000,35.13,35.19,33.75,34.84,787932,0
+FWRD.US,D,20241113,000000,35.34,36.525,34.82,35.7,677961,0
+FWRD.US,D,20241114,000000,36.22,36.93,35.51,36.07,533978,0
+FWRD.US,D,20241115,000000,36.21,36.21,34.14,34.52,436833,0
+FWRD.US,D,20241118,000000,34.63,35.06,32.7753,33.02,854894,0
+FWRD.US,D,20241119,000000,32.5,34.57,32.5,34.47,370911,0
+FWRD.US,D,20241120,000000,34.71,35.145,33.76,34.94,370710,0
+FWRD.US,D,20241121,000000,35.26,36.11,34.86,35.68,385427,0
+FWRD.US,D,20241122,000000,35.78,36.55,35.57,35.88,266089,0
+FWRD.US,D,20241125,000000,36.65,37.23,35.23,35.44,691294,0
+FWRD.US,D,20241126,000000,35.16,36.16,34.5,36.03,595658,0
+FWRD.US,D,20241127,000000,36.5,36.65,35.66,35.99,356772,0
+FWRD.US,D,20241129,000000,36.5,36.69,36.03,36.69,264034,0
+FWRD.US,D,20241202,000000,36.6,36.6,35.48,36,876211,0
+FWRD.US,D,20241203,000000,36.02,36.51,34.29,34.39,541961,0
+FWRD.US,D,20241204,000000,34.17,35.62,33.44,34.3,484348,0
+FWRD.US,D,20241205,000000,34.66,34.9,33.36,33.76,406859,0
+FWRD.US,D,20241206,000000,34.26,35.44,33.68,33.905,664293,0
+FWRD.US,D,20241209,000000,33.58,34.08,33.08,33.84,438217,0
+FWRD.US,D,20241210,000000,34,34,32.95,33.39,447124,0
+FWRD.US,D,20241211,000000,33.81,34.25,33.1,33.73,361930,0
+FWRD.US,D,20241212,000000,33.68,33.68,33,33.5,537441,0
+FWRD.US,D,20241213,000000,33.44,33.75,32.75,32.84,480437,0
+FWRD.US,D,20241216,000000,32.52,33.32,32.08,32.15,355150,0
+FWRD.US,D,20241217,000000,31.8,32.525,31.7668,32.09,293321,0
+FWRD.US,D,20241218,000000,32.08,32.805,31.13,31.41,573966,0
+FWRD.US,D,20241219,000000,31.49,32.06,30.195,30.87,448714,0
+FWRD.US,D,20241220,000000,30.67,31.2,28.85,28.93,1500724,0
+FWRD.US,D,20241223,000000,28.8,29.2,27.57,28.47,758020,0
+FWRD.US,D,20241224,000000,28.34,28.81,27.38,28.4,391458,0
+FWRD.US,D,20241226,000000,28.31,30.71,27.8,30.68,624671,0
+FWRD.US,D,20241227,000000,30.5,30.8,29.42,30.14,361838,0
+FWRD.US,D,20241230,000000,30.1,33.44,29.26,32.9,845453,0
+FWRD.US,D,20241231,000000,32.88,33.02,31.7,32.25,652433,0
+FWRD.US,D,20250102,000000,32.27,33.67,31.555,31.86,434959,0
+FWRD.US,D,20250103,000000,32.34,33.94,32.065,33.37,603957,0
+FWRD.US,D,20250106,000000,34.39,34.39,32.07,32.55,812670,0
+FWRD.US,D,20250107,000000,32.63,33.39,31.79,32,440611,0
+FWRD.US,D,20250108,000000,31.11,32.545,31.01,32.01,294371,0
+FWRD.US,D,20250110,000000,31.71,32.28,31.11,32.23,238204,0
+FWRD.US,D,20250113,000000,32.19,34.5,31.27,34.36,723689,0
+FWRD.US,D,20250114,000000,34.888,35.05,33.59,34.14,272096,0
+FWRD.US,D,20250115,000000,35.25,35.25,33.58,33.6,269559,0
+FWRD.US,D,20250116,000000,33.26,33.78,32.02,33.05,397604,0
+FWRD.US,D,20250117,000000,32.76,33.97,32.5,33.89,445010,0
+FWRD.US,D,20250121,000000,34.05,34.86,33.39,34.85,480605,0
+FWRD.US,D,20250122,000000,34.35,34.91,33.94,34.14,270321,0
+FWRD.US,D,20250123,000000,34.67,34.71,33.135,33.46,652493,0
+FWRD.US,D,20250124,000000,33.74,33.8,32.96,33.51,532382,0
+FWRD.US,D,20250127,000000,33.74,35.11,33.27,34.62,879018,0
+FWRD.US,D,20250128,000000,34.71,35.47,33.57,33.65,532785,0
+FWRD.US,D,20250129,000000,33.47,34,33.21,33.37,598784,0
+FWRD.US,D,20250130,000000,32.59,33.31,32.37,32.92,436815,0
+FWRD.US,D,20250131,000000,33.02,33.6909,32,32.25,739190,0
+FWRD.US,D,20250203,000000,31.62,31.79,29.62,30.75,1048720,0
+FWRD.US,D,20250204,000000,30.64,31.97,30.29,31.46,393583,0
+FWRD.US,D,20250205,000000,31.76,32.025,30.87,31.63,621777,0
+FWRD.US,D,20250206,000000,32.08,32.9999,31.97,32.21,456657,0
+FWRD.US,D,20250207,000000,32.29,32.375,31.23,32.23,673011,0
+FWRD.US,D,20250210,000000,32.59,32.89,31.9,32.06,358441,0
+FWRD.US,D,20250211,000000,31.68,32.23,31.37,31.74,280665,0
+FWRD.US,D,20250212,000000,30.86,31.38,30.16,30.32,445804,0
+FWRD.US,D,20250213,000000,30.31,31.07,29.815,30.3,543751,0
+FWRD.US,D,20250214,000000,30.41,31.33,30.41,30.63,490200,0
+FWRD.US,D,20250218,000000,30.63,32.15,30.28,31.68,463494,0
+FWRD.US,D,20250219,000000,31.59,31.625,30.37,31.14,426808,0
+FWRD.US,D,20250220,000000,30.83,31.3,30.08,30.34,243026,0
+FWRD.US,D,20250221,000000,30.63,30.63,27.54,27.935,748406,0
+FWRD.US,D,20250224,000000,28.11,28.45,26.77,27.5,848660,0
+FWRD.US,D,20250225,000000,27.59,27.99,26.87,27.43,477709,0
+FWRD.US,D,20250226,000000,27.37,28.39,25.71,25.75,758200,0
+FWRD.US,D,20250227,000000,22.81,24.8499,22.27,23,1728916,0
+FWRD.US,D,20250228,000000,22.91,23.36,22.06,22.47,1159275,0
+FWRD.US,D,20250303,000000,22.39,23.93,22.23,22.55,972273,0
+FWRD.US,D,20250304,000000,22,22.36,21.39,22.15,643549,0
+FWRD.US,D,20250305,000000,22.05,22.37,20.59,21.2,835375,0
+FWRD.US,D,20250306,000000,20.92,21.34,20.45,20.5,623648,0
+FWRD.US,D,20250307,000000,20.9,21.5,20.33,20.7,887087,0
+FWRD.US,D,20250310,000000,20.4,21.06,17.91,18.07,979817,0
+FWRD.US,D,20250311,000000,18.06,18.26,17.27,17.41,904179,0
+FWRD.US,D,20250312,000000,17.63,17.95,16.9,17.65,922097,0
+FWRD.US,D,20250313,000000,17.73,18.91,17.38,18.87,679234,0
+FWRD.US,D,20250314,000000,19.01,20.32,19.01,19.99,789898,0
+FWRD.US,D,20250317,000000,20.07,20.86,19.55,20.25,658211,0
+FWRD.US,D,20250318,000000,20.19,20.68,19.56,20.51,873370,0
+FWRD.US,D,20250319,000000,19.39,22.26,19,21.31,836485,0
+FWRD.US,D,20250320,000000,21,21.26,20.5,21.21,643360,0
+FWRD.US,D,20250321,000000,20.74,21.4,20.225,21.25,757594,0
+FWRD.US,D,20250324,000000,21.45,21.943,21.035,21.7,396151,0
+FWRD.US,D,20250325,000000,21.7,21.795,20.77,20.91,538700,0
+FWRD.US,D,20250326,000000,20.84,20.94,20.3,20.73,655900,0
+FWRD.US,D,20250327,000000,20.62,21.05,20.43,20.9,306978,0
+FWRD.US,D,20250328,000000,20.82,21.07,20.2738,20.72,299218,0
+FWRD.US,D,20250331,000000,20.41,20.74,19.895,20.09,417728,0
+FWRD.US,D,20250401,000000,20.02,20.09,19.3,19.59,557575,0
+FWRD.US,D,20250402,000000,19.25,20.97,19.18,20.74,392401,0
+FWRD.US,D,20250403,000000,19.66,19.84,14.615,14.95,1318415,0
+FWRD.US,D,20250404,000000,14.01,14.61,12.31,13.12,2166457,0
+FWRD.US,D,20250407,000000,12.47,14.22,12.02,12.45,1852961,0
+FWRD.US,D,20250408,000000,12.87,13.13,10.32,10.5,1570700,0
+FWRD.US,D,20250409,000000,10.26,14.05,9.785,13.85,2291099,0
+FWRD.US,D,20250410,000000,13.37,13.95,12.72,13.31,1615141,0
+FWRD.US,D,20250411,000000,13.62,13.69,12.07,13.52,1045540,0
+FWRD.US,D,20250414,000000,13.87,14.85,13.3,14.56,728346,0
+FWRD.US,D,20250415,000000,14.46,15.18,14.295,14.61,713419,0
+FWRD.US,D,20250416,000000,14.46,14.79,14.15,14.66,690136,0
+FWRD.US,D,20250417,000000,14.58,15.68,14.52,15.63,563608,0
+FWRD.US,D,20250421,000000,15.95,15.99,14.76,14.85,916776,0
+FWRD.US,D,20250422,000000,14.83,15.4,14.4106,15.35,772950,0
+FWRD.US,D,20250423,000000,16.45,17.065,15.16,15.53,850714,0
+FWRD.US,D,20250424,000000,15.54,16.35,15.42,16.18,565474,0
+FWRD.US,D,20250425,000000,15.56,15.76,14.55,14.62,544003,0
+FWRD.US,D,20250428,000000,14.41,15.1,14.065,14.52,598967,0
+FWRD.US,D,20250429,000000,14.33,14.57,13.975,14.23,402938,0
+FWRD.US,D,20250430,000000,13.79,14.75,13.61,14.72,433065,0
+FWRD.US,D,20250501,000000,14.99,16.92,14.5236,16.79,1026103,0
+FWRD.US,D,20250502,000000,16.85,17.98,16.5471,17.72,1197017,0
+FWRD.US,D,20250505,000000,17.59,17.68,17.06,17.44,697603,0
+FWRD.US,D,20250506,000000,17.14,17.36,16.22,16.75,519082,0
+FWRD.US,D,20250507,000000,17.33,17.44,16.74,17.23,685150,0
+FWRD.US,D,20250508,000000,17.91,19.1,17.235,17.27,1302687,0
+FWRD.US,D,20250509,000000,17.24,17.78,16.1,16.32,725039,0
+FWRD.US,D,20250512,000000,17.92,19.3177,17.2507,19.03,1125581,0
+FWRD.US,D,20250513,000000,19.23,19.38,18.69,18.9,866134,0
+FWRD.US,D,20250514,000000,18.9,19,17.97,18.78,463307,0
+FWRD.US,D,20250515,000000,18.56,18.92,18.04,18.88,350348,0
+FWRD.US,D,20250516,000000,18.9,19.38,18.48,19.17,434387,0
+FWRD.US,D,20250519,000000,18.6,18.955,18.31,18.47,335885,0
+FWRD.US,D,20250520,000000,18.33,18.51,17.75,18.04,354634,0
+FWRD.US,D,20250521,000000,17.62,18.4139,16.35,16.51,544711,0
+FWRD.US,D,20250522,000000,16.31,17.42,16.21,17.29,470926,0
+FWRD.US,D,20250523,000000,16.7,17.02,16.22,16.79,434988,0
+FWRD.US,D,20250527,000000,17.15,17.56,16.68,17.12,551361,0
+FWRD.US,D,20250528,000000,17.12,17.2,16.53,16.56,315949,0
+FWRD.US,D,20250529,000000,16.79,17.165,16.3977,17.05,325050,0
+FWRD.US,D,20250530,000000,16.79,16.925,16.225,16.78,473760,0
+FWRD.US,D,20250602,000000,16.78,16.796,16.215,16.76,373915,0
+FWRD.US,D,20250603,000000,16.9,18.174,16.36,17.99,457203,0
+FWRD.US,D,20250604,000000,18.02,18.09,17.21,17.99,289186,0
+FWRD.US,D,20250605,000000,18.08,18.84,17.04,18.6,439363,0
+FWRD.US,D,20250606,000000,18.86,19.25,18.575,18.69,411805,0
+FWRD.US,D,20250609,000000,19,20.489,18.87,19.53,828412,0
+FWRD.US,D,20250610,000000,19.75,20.07,19.22,19.58,322478,0
+FWRD.US,D,20250611,000000,19.78,19.78,18.98,19.48,514589,0
+FWRD.US,D,20250612,000000,19.05,21.31,19.05,20.4,642708,0
+FWRD.US,D,20250613,000000,19.97,20.4,19.46,20.21,537669,0
+FWRD.US,D,20250616,000000,21.855,23.71,21.5758,23.49,726762,0
+FWRD.US,D,20250617,000000,23.01,23.57,22.55,22.88,773388,0
+FWRD.US,D,20250618,000000,22.78,23.09,21.94,22.13,652936,0
+FWRD.US,D,20250620,000000,22.52,22.805,22.05,22.18,923014,0
+FWRD.US,D,20250623,000000,21.9,22.74,21.45,22.11,1065222,0
+FWRD.US,D,20250624,000000,22.77,23.35,22.04,22.37,678650,0
+FWRD.US,D,20250625,000000,22.21,22.7,21.4,22.46,538887,0
+FWRD.US,D,20250626,000000,24.98,25.756,24.04,24.26,1017906,0
+FWRD.US,D,20250627,000000,24.3,25.37,24.08,25.15,1075495,0
+FWRD.US,D,20250630,000000,25.01,25.01,23.88,24.54,350026,0
+FWRD.US,D,20250701,000000,24.32,25.85,24.2,24.8,529881,0
+FWRD.US,D,20250702,000000,24.87,26.44,24.75,26.32,657990,0
+FWRD.US,D,20250703,000000,26.19,26.706,25.98,26.5,308686,0
+FWRD.US,D,20250707,000000,26.2,27.24,25.9279,26.81,594909,0
+FWRD.US,D,20250708,000000,26.97,28.04,26.36,27.6,482308,0
+FWRD.US,D,20250709,000000,27.86,27.86,27.07,27.65,404797,0
+FWRD.US,D,20250710,000000,27.82,28.81,27.5001,28.56,619667,0
+FWRD.US,D,20250711,000000,28.38,28.38,27,27.37,432968,0
+FWRD.US,D,20250714,000000,27.15,27.7,26.55,27.63,531252,0
+FWRD.US,D,20250715,000000,27.99,28.115,27.105,27.27,537717,0
+FWRD.US,D,20250716,000000,27.6,27.88,26.59,27.15,398629,0
+FWRD.US,D,20250717,000000,27.32,27.98,26.86,27.3,377621,0
+FWRD.US,D,20250718,000000,27.78,27.91,26.38,26.81,357645,0
+FWRD.US,D,20250721,000000,27.1,27.84,26.37,27.06,443173,0
+FWRD.US,D,20250722,000000,27.18,27.86,26.62,27.8,517445,0
+FWRD.US,D,20250723,000000,28.33,31.74,27.8,30.45,1530371,0
+FWRD.US,D,20250724,000000,30.61,31.67,30.35,31.25,872745,0
+FWRD.US,D,20250725,000000,31.87,32.245,31.15,32.11,494171,0
+FWRD.US,D,20250728,000000,32.24,32.47,31.18,32.27,311888,0
+FWRD.US,D,20250729,000000,32.26,32.3,30.91,31.03,409785,0
+FWRD.US,D,20250730,000000,31.17,31.39,30.01,30.79,434893,0
+FWRD.US,D,20250731,000000,30.68,31.195,29.635,30.39,408366,0
+FWRD.US,D,20250801,000000,29.32,29.7,28,29.19,787609,0
+FWRD.US,D,20250804,000000,29.19,30.2225,29.08,29.46,423856,0
+FWRD.US,D,20250805,000000,29.42,30.2,29.06,29.97,354316,0
+FWRD.US,D,20250806,000000,29.9,30.47,29.57,29.89,351580,0
+FWRD.US,D,20250807,000000,30.89,31.06,28.75,29.68,556751,0
+FWRD.US,D,20250808,000000,29.95,30.474,29.39,30.25,452599,0
+FWRD.US,D,20250811,000000,30.03,30.46,28.53,28.57,757195,0
+FWRD.US,D,20250812,000000,30.75,30.88,28.34,29.12,1270214,0
+FWRD.US,D,20250813,000000,28.68,29.73,26.63,28.99,1045598,0
+FWRD.US,D,20250814,000000,28.48,30.75,28.24,30.49,648462,0
+FWRD.US,D,20250815,000000,30.72,30.72,29.685,29.77,434726,0
+FWRD.US,D,20250818,000000,29.51,29.93,27.825,28.3,867937,0
+FWRD.US,D,20250819,000000,28.28,29.68,28.28,28.54,456470,0
+FWRD.US,D,20250820,000000,28.37,28.7,27.72,27.79,774341,0
+FWRD.US,D,20250821,000000,27.46,28.16,27.445,27.9,639225,0
+FWRD.US,D,20250822,000000,28.07,31.06,27.995,30.87,1101716,0
+FWRD.US,D,20250825,000000,30.78,30.9,29.5,29.78,519163,0
+FWRD.US,D,20250826,000000,29.53,30.195,29.5,29.93,524871,0
+FWRD.US,D,20250827,000000,29.76,31.95,29.76,31.76,634045,0
+FWRD.US,D,20250828,000000,31.84,32,30.26,30.41,424031,0
+FWRD.US,D,20250829,000000,30.3,30.625,29.67,30.03,305292,0
+FWRD.US,D,20250902,000000,29.39,29.57,28.8,29.27,340792,0
+FWRD.US,D,20250903,000000,29,30.02,28.97,29.99,491972,0
+FWRD.US,D,20250904,000000,30.03,30.4,29.6,30.38,237382,0
+FWRD.US,D,20250905,000000,30.49,31.3,29.645,29.74,279302,0
+FWRD.US,D,20250908,000000,29.82,29.915,29.16,29.66,338018,0
+FWRD.US,D,20250909,000000,29.58,30.015,29.445,29.75,408225,0
+FWRD.US,D,20250910,000000,29.72,29.94,28.81,29.65,384014,0
+FWRD.US,D,20250911,000000,29.64,30.2239,29.535,29.89,565166,0
+FWRD.US,D,20250912,000000,29.88,29.915,29.045,29.35,386146,0
+FWRD.US,D,20250915,000000,29.64,30.615,29.45,30.01,575274,0
+FWRD.US,D,20250916,000000,30.05,30.42,29.17,29.25,356208,0
+FWRD.US,D,20250917,000000,28.93,29.21,26.46,26.73,1314410,0
+FWRD.US,D,20250918,000000,27.32,27.8,26.67,26.84,718754,0
+FWRD.US,D,20250919,000000,26.68,27.11,25.68,25.99,1512052,0
+FWRD.US,D,20250922,000000,25.85,28.275,25.3133,27.78,947429,0
+FWRD.US,D,20250923,000000,27.75,28.23,27.1,27.39,548772,0
+FWRD.US,D,20250924,000000,27.57,28.1208,27.1174,27.72,435030,0
+FWRD.US,D,20250925,000000,27.57,27.91,26.81,27.64,353319,0
+FWRD.US,D,20250926,000000,27.37,28.16,26.5,26.725,546508,0
+FWRD.US,D,20250929,000000,27,27,25.9,26.25,757508,0
+FWRD.US,D,20250930,000000,25.92,26.34,25.5,25.64,706184,0
+FWRD.US,D,20251001,000000,25.18,25.56,24.54,24.95,1134865,0
+FWRD.US,D,20251002,000000,25.04,25.345,23.845,23.9,805833,0
+FWRD.US,D,20251003,000000,24.04,24.9,23.39,23.43,1220205,0
+FWRD.US,D,20251006,000000,23.59,24.9999,23.16,23.75,659644,0
+FWRD.US,D,20251007,000000,24.04,24.225,23.625,23.69,866830,0
+FWRD.US,D,20251008,000000,23.62,25.53,23.21,24.38,944011,0
+FWRD.US,D,20251009,000000,24.4,24.4,23.33,23.53,928474,0
+FWRD.US,D,20251010,000000,23.53,23.87,22.55,22.59,850468,0
+FWRD.US,D,20251013,000000,23.09,23.15,21.69,21.72,847851,0
+FWRD.US,D,20251014,000000,21.37,21.725,21.01,21.19,747453,0
+FWRD.US,D,20251015,000000,21.19,21.64,19.88,19.99,1193465,0
+FWRD.US,D,20251016,000000,20.2,21.4099,20.05,20.82,1116376,0
+FWRD.US,D,20251017,000000,20.46,20.91,19.99,20.14,1101519,0
+FWRD.US,D,20251020,000000,20.29,20.54,15.75,19.19,3867319,0
+FWRD.US,D,20251021,000000,19.38,20.84,18.94,20.48,991657,0
+FWRD.US,D,20251022,000000,20.64,20.64,18.8,19.02,825360,0
+FWRD.US,D,20251023,000000,19,19.41,18.63,18.96,1087344,0
+FWRD.US,D,20251024,000000,18.99,19.9,18.8,19.66,487720,0
+FWRD.US,D,20251027,000000,19.7,20.19,19.395,19.78,569786,0
+FWRD.US,D,20251028,000000,19.89,20.54,19.56,19.76,614651,0
+FWRD.US,D,20251029,000000,19.76,20,19.16,19.24,513035,0
+FWRD.US,D,20251030,000000,19.39,19.65,18.35,18.67,695269,0
+FWRD.US,D,20251031,000000,18.99,18.99,18.23,18.81,517414,0
+FWRD.US,D,20251103,000000,18.71,18.71,17.82,18.01,669074,0
+FWRD.US,D,20251104,000000,17.8,18.24,17.55,18.14,746946,0
+FWRD.US,D,20251105,000000,18.2,18.26,17.41,17.69,844043,0
+FWRD.US,D,20251106,000000,21.94,22.88,20.7325,20.9,1427745,0
+FWRD.US,D,20251107,000000,20.67,21.43,19.87,20.91,1222197,0
+FWRD.US,D,20251110,000000,21.72,22.99,21.17,21.56,1097391,0
+FWRD.US,D,20251111,000000,21.37,21.94,21,21.71,558820,0
+FWRD.US,D,20251112,000000,21.69,23.2,21.69,22.37,783437,0
+FWRD.US,D,20251113,000000,22.34,22.55,21.14,21.23,917728,0
+FWRD.US,D,20251114,000000,20.71,21.56,20.71,21.18,699260,0
+FWRD.US,D,20251117,000000,21.34,21.48,20.8,21.01,500447,0
+FWRD.US,D,20251118,000000,20.86,21.37,20.44,21.05,454362,0
+FWRD.US,D,20251119,000000,21.08,21.11,20.1,20.13,566826,0
+FWRD.US,D,20251120,000000,20.32,20.66,19.645,19.74,611549,0
+FWRD.US,D,20251121,000000,19.8,20.8,19.525,20.38,709967,0
+FWRD.US,D,20251124,000000,20.42,21.2,19.76,21.01,830345,0
+FWRD.US,D,20251125,000000,21.28,22.05,20.4062,21.92,503847,0
+FWRD.US,D,20251126,000000,22.76,23,21.96,22.66,577432,0
+FWRD.US,D,20251128,000000,23,23.1,22.435,22.97,284972,0
+FWRD.US,D,20251201,000000,22.72,24.5,22.5,24.19,715800,0
+FWRD.US,D,20251202,000000,24.3,25.25,23.81,25.01,659974,0
+FWRD.US,D,20251203,000000,25.14,25.885,25,25.2,574791,0
+FWRD.US,D,20251204,000000,25.24,25.62,24.9504,25.56,481595,0
+FWRD.US,D,20251205,000000,25.68,26.2725,25.49,25.9,604120,0
+FWRD.US,D,20251208,000000,25.82,26.26,25.49,25.53,564450,0
+FWRD.US,D,20251209,000000,25.46,25.96,25.31,25.64,375038,0
+FWRD.US,D,20251210,000000,25.35,26.33,25.35,26,508151,0
+FWRD.US,D,20251211,000000,26.25,26.695,25.365,25.5,878854,0
+FWRD.US,D,20251212,000000,25.62,26.07,25.185,25.47,406221,0
+FWRD.US,D,20251215,000000,25.52,26.14,24.54,25.92,530786,0
+FWRD.US,D,20251216,000000,26.11,26.4,25.475,25.67,321276,0
+FWRD.US,D,20251217,000000,25.71,25.89,24.93,25.24,410313,0
+FWRD.US,D,20251218,000000,25.37,25.8,24.83,25.17,338832,0
+FWRD.US,D,20251219,000000,25.265,25.3299,24.64,25.01,655041,0
+FWRD.US,D,20251222,000000,25.13,25.25,24.795,24.98,337269,0
+FWRD.US,D,20251223,000000,25.08,25.495,24.72,25.34,241808,0
+FWRD.US,D,20251224,000000,25.49,25.63,25.23,25.45,147897,0
+FWRD.US,D,20251226,000000,25.26,25.715,25.225,25.52,247126,0
+FWRD.US,D,20251229,000000,25.48,25.6677,25.22,25.53,289935,0
+FWRD.US,D,20251230,000000,25.45,25.76,25.22,25.29,327416,0
+FWRD.US,D,20251231,000000,25.13,25.67,24.86,25,383491,0
+FWRD.US,D,20260102,000000,25.19,25.33,24.8363,25.13,243383,0
+FWRD.US,D,20260105,000000,26,26.29,25.41,25.45,563657,0
+FWRD.US,D,20260106,000000,25.39,26.03,25.1201,25.9,426612,0
+FWRD.US,D,20260107,000000,25.87,26.16,25.38,26.14,662338,0
+FWRD.US,D,20260108,000000,26.01,26.5,25.95,26.25,437018,0
+FWRD.US,D,20260109,000000,26.28,27.15,25.86,27.06,711291,0
+FWRD.US,D,20260112,000000,26.96,28.0532,26.8,27.44,667036,0
+FWRD.US,D,20260113,000000,27.38,28.08,27.1526,27.8,339937,0
+FWRD.US,D,20260114,000000,27.67,28.565,27.41,28.23,559470,0
+FWRD.US,D,20260115,000000,28.35,29.64,28.35,29.37,732597,0
+FWRD.US,D,20260116,000000,29.33,29.33,28.4001,28.58,583326,0
+FWRD.US,D,20260120,000000,27.85,28.4,26.42,27.06,616130,0
+FWRD.US,D,20260121,000000,27.54,29.305,27.35,28.57,944968,0
+FWRD.US,D,20260122,000000,28.635,29.24,28.285,28.47,251691,0
+FWRD.US,D,20260123,000000,28.44,28.44,27.615,27.79,341092,0
+FWRD.US,D,20260126,000000,27.69,28.13,26.73,27.02,327995,0
+FWRD.US,D,20260127,000000,27.11,28.25,26.975,27.89,417485,0
+FWRD.US,D,20260128,000000,27.94,28.158,27.13,27.42,310511,0
+FWRD.US,D,20260129,000000,27.5,27.88,27.2501,27.61,535057,0
+FWRD.US,D,20260130,000000,27.43,28.35,27.09,27.88,597251,0
+FWRD.US,D,20260202,000000,27.57,28.99,27.39,28.98,519534,0
+FWRD.US,D,20260203,000000,29,30.12,28.75,29.42,739599,0
+FWRD.US,D,20260204,000000,29.71,30.34,29.365,29.75,658242,0
+FWRD.US,D,20260205,000000,29.66,29.845,27.96,28.16,475057,0
+FWRD.US,D,20260206,000000,27.95,30.05,27.51,29.89,919034,0
+FWRD.US,D,20260209,000000,29.95,30.7,29.8,30.23,591946,0
+FWRD.US,D,20260210,000000,30.17,31.175,29.98,30.05,468509,0
+FWRD.US,D,20260211,000000,30.25,30.62,29.6375,29.72,534394,0
+FWRD.US,D,20260212,000000,30.11,30.33,25.935,27.12,1477970,0
+FWRD.US,D,20260213,000000,26.98,27.93,26.4,26.81,498000,0
+FWRD.US,D,20260217,000000,26.86,28,26.5,27.24,480896,0
+FWRD.US,D,20260218,000000,27.65,28.1,27.24,27.6,357978,0
diff --git a/daily/us/nasdaq stocks/1/fwrg.us.txt b/daily/us/nasdaq stocks/1/fwrg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ff3c391b500d9a1b707fa824dc9176f63b2df9d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fwrg.us.txt	
@@ -0,0 +1,1100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FWRG.US,D,20211001,000000,21,23.43,20.4,22.13,3651966,0
+FWRG.US,D,20211004,000000,25.28,25.46,21.5,21.5,873426,0
+FWRG.US,D,20211005,000000,21.95,22.85,21,21.3,845636,0
+FWRG.US,D,20211006,000000,20.77,23.19,20,22.18,520028,0
+FWRG.US,D,20211007,000000,22.45,23.195,21.5,21.71,245235,0
+FWRG.US,D,20211008,000000,22.16,22.8615,21.78,22.31,172653,0
+FWRG.US,D,20211011,000000,22.5,22.7325,20.54,20.83,274130,0
+FWRG.US,D,20211012,000000,20.85,21.8,20.37,21.31,497165,0
+FWRG.US,D,20211013,000000,22.24,22.74,21.52,22,324565,0
+FWRG.US,D,20211014,000000,22.42,22.42,21.01,21.65,296969,0
+FWRG.US,D,20211015,000000,21.37,21.9,21.08,21.59,106979,0
+FWRG.US,D,20211018,000000,21.59,21.86,20.755,21.71,233300,0
+FWRG.US,D,20211019,000000,21.72,22.4999,21.22,21.23,328717,0
+FWRG.US,D,20211020,000000,21.16,22.19,20.91,21.11,485695,0
+FWRG.US,D,20211021,000000,21.21,22.2,21.05,21.8,162316,0
+FWRG.US,D,20211022,000000,21.74,22.8789,21.4,22.52,310690,0
+FWRG.US,D,20211025,000000,22.38,22.5985,21.36,21.48,216417,0
+FWRG.US,D,20211026,000000,21.52,22.39,21.52,21.9,282232,0
+FWRG.US,D,20211027,000000,22.25,22.4799,21.5,21.84,146279,0
+FWRG.US,D,20211028,000000,21.94,22.4,21.11,21.88,282295,0
+FWRG.US,D,20211029,000000,21.74,22.25,20.95,21.58,216952,0
+FWRG.US,D,20211101,000000,21.86,21.98,20.89,20.99,317342,0
+FWRG.US,D,20211102,000000,20.9,21.345,20.5,21.08,320988,0
+FWRG.US,D,20211103,000000,21.2,21.2,20.15,20.6,267367,0
+FWRG.US,D,20211104,000000,20.01,20.76,19.57,20.37,639426,0
+FWRG.US,D,20211105,000000,20.37,20.7143,19.82,20.12,567501,0
+FWRG.US,D,20211108,000000,20.33,20.98,19.96,20.69,355529,0
+FWRG.US,D,20211109,000000,21.68,21.68,20.37,20.49,352178,0
+FWRG.US,D,20211110,000000,20.41,20.64,19.78,20.05,303165,0
+FWRG.US,D,20211111,000000,20.12,20.15,18.75,19.42,365730,0
+FWRG.US,D,20211112,000000,19.58,20.3,19.355,20.06,142629,0
+FWRG.US,D,20211115,000000,20.43,20.455,19.7816,20.38,203280,0
+FWRG.US,D,20211116,000000,20.47,21,20.23,20.43,384983,0
+FWRG.US,D,20211117,000000,20.58,20.58,19.76,20.03,209528,0
+FWRG.US,D,20211118,000000,20,20.16,19.5201,20,149188,0
+FWRG.US,D,20211119,000000,20,21.99,19.65,21.14,366410,0
+FWRG.US,D,20211122,000000,20.97,21.13,20.09,20.66,137427,0
+FWRG.US,D,20211123,000000,20.63,20.9199,19.13,19.78,198308,0
+FWRG.US,D,20211124,000000,19.91,20.805,19.4266,20.29,122237,0
+FWRG.US,D,20211126,000000,20,20.47,19.6657,20.37,104791,0
+FWRG.US,D,20211129,000000,20.23,20.689,19.66,20.41,215783,0
+FWRG.US,D,20211130,000000,20.41,20.89,19.58,19.93,143888,0
+FWRG.US,D,20211201,000000,20.2,20.56,19.4512,19.76,156900,0
+FWRG.US,D,20211202,000000,19.75,20.62,19.52,20.28,192658,0
+FWRG.US,D,20211203,000000,20.18,20.76,19.71,20.15,193803,0
+FWRG.US,D,20211206,000000,20.1,21.485,20.08,20.24,184899,0
+FWRG.US,D,20211207,000000,20.24,21.48,20.24,21.12,220660,0
+FWRG.US,D,20211208,000000,21.05,21.48,20.27,20.52,199898,0
+FWRG.US,D,20211209,000000,20.29,20.61,19.905,19.97,131239,0
+FWRG.US,D,20211210,000000,20.4072,20.7,19.4,19.52,369436,0
+FWRG.US,D,20211213,000000,19.59,19.75,17.785,18,409070,0
+FWRG.US,D,20211214,000000,17.9,18.05,16.54,17.47,520760,0
+FWRG.US,D,20211215,000000,17.38,18.025,16.99,17.75,289379,0
+FWRG.US,D,20211216,000000,18.01,18.01,16.115,16.36,367330,0
+FWRG.US,D,20211217,000000,16.45,17.26,15.55,16.08,2079519,0
+FWRG.US,D,20211220,000000,16.08,16.565,15.47,15.67,300003,0
+FWRG.US,D,20211221,000000,15.98,15.995,14.9,15.35,456223,0
+FWRG.US,D,20211222,000000,15.43,16.26,15.06,15.58,163976,0
+FWRG.US,D,20211223,000000,16.14,16.4,15.756,15.97,243520,0
+FWRG.US,D,20211227,000000,16.11,16.8,15.6,16.75,207189,0
+FWRG.US,D,20211228,000000,16.71,17.09,16.29,16.39,157442,0
+FWRG.US,D,20211229,000000,16.29,16.535,15.7549,15.94,280316,0
+FWRG.US,D,20211230,000000,16.09,16.63,15.81,16.59,308859,0
+FWRG.US,D,20211231,000000,16.01,17.14,16.01,16.76,130929,0
+FWRG.US,D,20220103,000000,16.91,17.48,16.63,17.43,184897,0
+FWRG.US,D,20220104,000000,17.36,17.76,16.56,16.99,304306,0
+FWRG.US,D,20220105,000000,16.91,17.28,16.03,16.05,150466,0
+FWRG.US,D,20220106,000000,16.04,16.28,15.67,15.79,176142,0
+FWRG.US,D,20220107,000000,15.81,16.155,15.26,15.3,309263,0
+FWRG.US,D,20220110,000000,15.46,15.815,14.91,15.69,507720,0
+FWRG.US,D,20220111,000000,15.53,15.92,15.35,15.53,123035,0
+FWRG.US,D,20220112,000000,15.67,15.75,14.76,14.8,167894,0
+FWRG.US,D,20220113,000000,15.2,15.48,14.97,15.18,130593,0
+FWRG.US,D,20220114,000000,15.3,15.57,14.9,15.53,157036,0
+FWRG.US,D,20220118,000000,15.8,15.8,14.41,14.62,249901,0
+FWRG.US,D,20220119,000000,14.82,14.83,13.53,13.54,210210,0
+FWRG.US,D,20220120,000000,13.94,14.09,13.53,13.79,299464,0
+FWRG.US,D,20220121,000000,13.61,13.99,13.335,13.68,166560,0
+FWRG.US,D,20220124,000000,13.45,14.8,13.06,14.74,276568,0
+FWRG.US,D,20220125,000000,14.41,14.6999,13.71,14.11,186966,0
+FWRG.US,D,20220126,000000,14.51,14.51,13.55,13.73,137114,0
+FWRG.US,D,20220127,000000,14.22,14.365,13.56,13.72,141729,0
+FWRG.US,D,20220128,000000,13.78,14.085,13.235,14,126175,0
+FWRG.US,D,20220131,000000,13.76,15.38,13.76,15.04,236486,0
+FWRG.US,D,20220201,000000,14.89,15.68,14.58,15.48,141047,0
+FWRG.US,D,20220202,000000,15.65,15.805,15.11,15.2,120727,0
+FWRG.US,D,20220203,000000,14.93,15.22,14.79,14.95,106661,0
+FWRG.US,D,20220204,000000,15.08,15.08,14.41,14.71,251643,0
+FWRG.US,D,20220207,000000,14.69,15.09,14.56,14.72,214236,0
+FWRG.US,D,20220208,000000,14.54,15.12,14.5101,15.11,221154,0
+FWRG.US,D,20220209,000000,15.39,16.05,15.08,15.93,266940,0
+FWRG.US,D,20220210,000000,15.79,17.12,15.57,16.37,507204,0
+FWRG.US,D,20220211,000000,16.5,17.06,16.09,16.41,185693,0
+FWRG.US,D,20220214,000000,16.29,16.5541,15.855,16.09,97514,0
+FWRG.US,D,20220215,000000,16.28,16.72,16.23,16.52,94838,0
+FWRG.US,D,20220216,000000,16.47,16.585,16.13,16.29,136369,0
+FWRG.US,D,20220217,000000,16.22,16.22,15.33,15.54,69118,0
+FWRG.US,D,20220218,000000,15.48,15.7174,15.09,15.44,63155,0
+FWRG.US,D,20220222,000000,15.12,15.45,14.69,14.83,93920,0
+FWRG.US,D,20220223,000000,15.02,15.2718,14.08,14.18,112846,0
+FWRG.US,D,20220224,000000,13.6,14.46,13.6,14.42,507239,0
+FWRG.US,D,20220225,000000,14.53,14.85,14.25,14.79,99027,0
+FWRG.US,D,20220228,000000,14.58,15.22,14.36,14.51,172801,0
+FWRG.US,D,20220301,000000,14.37,14.82,13.88,14.13,188738,0
+FWRG.US,D,20220302,000000,13.8201,14.835,13.6,14.19,180724,0
+FWRG.US,D,20220303,000000,14.31,14.38,13.64,13.88,104023,0
+FWRG.US,D,20220304,000000,13.69,13.78,13.35,13.47,80246,0
+FWRG.US,D,20220307,000000,13.4,13.43,12.385,12.43,190476,0
+FWRG.US,D,20220308,000000,12.44,12.84,12.02,12.34,365500,0
+FWRG.US,D,20220309,000000,12.87,13.1699,12.35,12.6,461752,0
+FWRG.US,D,20220310,000000,12.34,12.59,11.91,12.44,282422,0
+FWRG.US,D,20220311,000000,12.63,12.63,12.22,12.26,204853,0
+FWRG.US,D,20220314,000000,12.34,12.45,11.57,11.82,168162,0
+FWRG.US,D,20220315,000000,11.86,12.4625,11.75,12.37,201616,0
+FWRG.US,D,20220316,000000,12.49,13.1,12.49,13.04,154324,0
+FWRG.US,D,20220317,000000,13.05,13.335,12.75,12.96,112347,0
+FWRG.US,D,20220318,000000,12.88,13.57,12.675,13.46,290310,0
+FWRG.US,D,20220321,000000,13.3,13.34,12.46,12.8,168945,0
+FWRG.US,D,20220322,000000,12.91,13.2368,12.68,13.05,200664,0
+FWRG.US,D,20220323,000000,14.16,14.233,12.32,12.71,447929,0
+FWRG.US,D,20220324,000000,12.59,12.9997,12.25,12.83,145115,0
+FWRG.US,D,20220325,000000,12.91,12.94,12.5207,12.58,166026,0
+FWRG.US,D,20220328,000000,12.63,12.74,12.2412,12.62,193945,0
+FWRG.US,D,20220329,000000,12.84,13.77,12.84,13.51,298379,0
+FWRG.US,D,20220330,000000,13.44,13.83,13.1,13.49,211620,0
+FWRG.US,D,20220331,000000,13.37,13.5125,13.02,13.05,111549,0
+FWRG.US,D,20220401,000000,13.04,13.36,12.51,12.75,171620,0
+FWRG.US,D,20220404,000000,12.82,13.53,12.57,13.46,422872,0
+FWRG.US,D,20220405,000000,13.46,13.46,12.805,12.88,167320,0
+FWRG.US,D,20220406,000000,12.69,12.74,12.26,12.53,155895,0
+FWRG.US,D,20220407,000000,12.42,12.525,11.85,12.18,153521,0
+FWRG.US,D,20220408,000000,12.31,12.33,11.8983,12.02,61911,0
+FWRG.US,D,20220411,000000,11.9,12.21,11.85,12.17,119006,0
+FWRG.US,D,20220412,000000,12.58,12.74,12.11,12.27,98411,0
+FWRG.US,D,20220413,000000,12.43,12.8128,12.3496,12.76,47966,0
+FWRG.US,D,20220414,000000,12.84,12.94,12.54,12.65,60321,0
+FWRG.US,D,20220418,000000,12.72,12.8471,12.165,12.43,95546,0
+FWRG.US,D,20220419,000000,12.55,12.87,12.4,12.71,83047,0
+FWRG.US,D,20220420,000000,12.76,12.99,12.57,12.65,93573,0
+FWRG.US,D,20220421,000000,12.76,12.82,12.28,12.31,68263,0
+FWRG.US,D,20220422,000000,12.29,12.48,12.19,12.27,62359,0
+FWRG.US,D,20220425,000000,12.22,12.52,12.11,12.47,134664,0
+FWRG.US,D,20220426,000000,12.38,12.61,12.07,12.28,121954,0
+FWRG.US,D,20220427,000000,12.25,12.74,12.1,12.54,125817,0
+FWRG.US,D,20220428,000000,12.65,13.34,12.52,13.04,112723,0
+FWRG.US,D,20220429,000000,13.11,13.39,12.8001,13,122700,0
+FWRG.US,D,20220502,000000,12.94,13.39,12.85,13.39,133303,0
+FWRG.US,D,20220503,000000,13.48,14.08,13.1,13.23,223784,0
+FWRG.US,D,20220504,000000,13.24,13.3,12.43,13.17,124331,0
+FWRG.US,D,20220505,000000,13,13.0735,12.34,12.55,76518,0
+FWRG.US,D,20220506,000000,12.61,13.242,12.06,12.67,95462,0
+FWRG.US,D,20220509,000000,12.55,12.635,11.86,11.89,154940,0
+FWRG.US,D,20220510,000000,12.42,13.542,11.8,13.43,200646,0
+FWRG.US,D,20220511,000000,13.3,13.71,12.7259,12.95,234536,0
+FWRG.US,D,20220512,000000,12.97,13.51,12.62,13.38,65414,0
+FWRG.US,D,20220513,000000,13.53,14.255,13.53,14.22,94633,0
+FWRG.US,D,20220516,000000,14.15,14.26,13.49,13.54,189587,0
+FWRG.US,D,20220517,000000,13.84,13.99,13.57,13.85,134814,0
+FWRG.US,D,20220518,000000,13.76,13.97,12.685,12.81,129988,0
+FWRG.US,D,20220519,000000,12.85,13.645,12.7801,13.5,122706,0
+FWRG.US,D,20220520,000000,13.66,14.26,13.51,14.24,169497,0
+FWRG.US,D,20220523,000000,14.38,14.6,13.9,14.51,174714,0
+FWRG.US,D,20220524,000000,14.24,14.47,13.5,14.07,213913,0
+FWRG.US,D,20220525,000000,13.92,14.737,13.92,14.59,80539,0
+FWRG.US,D,20220526,000000,14.54,16.42,14.54,15.29,185591,0
+FWRG.US,D,20220527,000000,15.4,15.98,15.089,15.73,181957,0
+FWRG.US,D,20220531,000000,15.79,16.43,15.49,15.9,284207,0
+FWRG.US,D,20220601,000000,16,16.01,15.47,15.83,125092,0
+FWRG.US,D,20220602,000000,15.8,16.0582,15.63,15.95,48472,0
+FWRG.US,D,20220603,000000,15.86,16.17,15.55,15.94,75569,0
+FWRG.US,D,20220606,000000,16.11,16.14,15.4204,15.46,93421,0
+FWRG.US,D,20220607,000000,15.31,15.77,15.1638,15.5,71127,0
+FWRG.US,D,20220608,000000,15.48,15.99,15.42,15.64,61010,0
+FWRG.US,D,20220609,000000,15.72,15.88,15.31,15.76,110660,0
+FWRG.US,D,20220610,000000,15.57,15.6244,14.55,14.88,130256,0
+FWRG.US,D,20220613,000000,14.38,14.67,13.43,13.75,198242,0
+FWRG.US,D,20220614,000000,13.9,13.9,12.75,12.83,96911,0
+FWRG.US,D,20220615,000000,12.83,13.57,12.81,13.47,112194,0
+FWRG.US,D,20220616,000000,13.07,13.07,12.45,12.98,124582,0
+FWRG.US,D,20220617,000000,13.05,13.4719,13.02,13.39,103318,0
+FWRG.US,D,20220621,000000,13.62,13.85,13.15,13.41,152430,0
+FWRG.US,D,20220622,000000,13.12,13.59,13.12,13.43,132775,0
+FWRG.US,D,20220623,000000,13.62,13.91,12.94,13.77,78194,0
+FWRG.US,D,20220624,000000,13.99,14.81,13.74,14.5,339215,0
+FWRG.US,D,20220627,000000,14.55,14.55,13.95,14.19,80865,0
+FWRG.US,D,20220628,000000,14.22,14.76,14.03,14.6,130528,0
+FWRG.US,D,20220629,000000,14.57,14.74,14.01,14.41,93253,0
+FWRG.US,D,20220630,000000,14.15,14.46,13.34,14.42,273389,0
+FWRG.US,D,20220701,000000,14.36,14.94,13.7164,14.89,78856,0
+FWRG.US,D,20220705,000000,14.5,14.81,14.1,14.72,74482,0
+FWRG.US,D,20220706,000000,14.75,14.865,14.32,14.4,58067,0
+FWRG.US,D,20220707,000000,14.46,15.09,14.43,14.97,103328,0
+FWRG.US,D,20220708,000000,14.59,15.1239,14.56,14.9,50382,0
+FWRG.US,D,20220711,000000,14.65,15.14,13.99,14.34,155329,0
+FWRG.US,D,20220712,000000,14.4,14.57,14.06,14.07,31804,0
+FWRG.US,D,20220713,000000,13.75,14.31,13.64,14.23,101482,0
+FWRG.US,D,20220714,000000,14.11,14.12,13.7,14.04,47733,0
+FWRG.US,D,20220715,000000,14.3,14.7199,13.7269,14.51,41946,0
+FWRG.US,D,20220718,000000,14.77,14.89,14.49,14.6,29799,0
+FWRG.US,D,20220719,000000,14.89,15.3499,14.89,15.19,67050,0
+FWRG.US,D,20220720,000000,15.13,15.505,15.12,15.31,44380,0
+FWRG.US,D,20220721,000000,15.33,15.475,14.02,15.46,68756,0
+FWRG.US,D,20220722,000000,15.5,15.66,14.75,14.96,75041,0
+FWRG.US,D,20220725,000000,15.09,15.09,14.76,14.88,22448,0
+FWRG.US,D,20220726,000000,14.64,15.2,14.62,14.71,56413,0
+FWRG.US,D,20220727,000000,14.93,15.475,14.7,15.38,59829,0
+FWRG.US,D,20220728,000000,15.33,15.54,15.0668,15.53,80843,0
+FWRG.US,D,20220729,000000,15.45,16.88,15.3898,16.62,220405,0
+FWRG.US,D,20220801,000000,16.64,16.735,16,16.09,88617,0
+FWRG.US,D,20220802,000000,16.27,17.105,16.115,16.44,100058,0
+FWRG.US,D,20220803,000000,16.67,16.96,16.38,16.55,69083,0
+FWRG.US,D,20220804,000000,16.68,16.985,16.47,16.86,30230,0
+FWRG.US,D,20220805,000000,16.64,17.015,16.55,16.6,26428,0
+FWRG.US,D,20220808,000000,16.68,17.82,16.68,17.66,233125,0
+FWRG.US,D,20220809,000000,18.45,18.54,16.2588,16.82,165923,0
+FWRG.US,D,20220810,000000,17.02,18.315,17,17.62,195410,0
+FWRG.US,D,20220811,000000,18.01,18.155,17.535,17.91,227137,0
+FWRG.US,D,20220812,000000,17.91,18.18,17.63,18,115725,0
+FWRG.US,D,20220815,000000,18,18.68,17.86,18.57,205206,0
+FWRG.US,D,20220816,000000,18.46,18.87,18.3301,18.64,122705,0
+FWRG.US,D,20220817,000000,18.45,18.48,17.8,18,79810,0
+FWRG.US,D,20220818,000000,17.93,18.93,17.845,18.9,296809,0
+FWRG.US,D,20220819,000000,18.8,18.85,18.36,18.5,112313,0
+FWRG.US,D,20220822,000000,18.23,18.36,17.97,18.05,127094,0
+FWRG.US,D,20220823,000000,18.2,18.4,17.9252,18.15,98368,0
+FWRG.US,D,20220824,000000,18.01,18.56,18.01,18.44,89613,0
+FWRG.US,D,20220825,000000,18.5,18.61,17.7,18.4,100183,0
+FWRG.US,D,20220826,000000,18.32,18.43,17.92,18.06,50032,0
+FWRG.US,D,20220829,000000,17.79,18.1,17.59,17.62,69102,0
+FWRG.US,D,20220830,000000,17.6,17.71,16.59,16.95,208384,0
+FWRG.US,D,20220831,000000,17.11,17.48,16.77,16.77,109730,0
+FWRG.US,D,20220901,000000,16.63,17.17,16.23,17.12,132526,0
+FWRG.US,D,20220902,000000,17.21,17.61,17,17.31,98483,0
+FWRG.US,D,20220906,000000,17.44,18.1017,16.9,17.11,130142,0
+FWRG.US,D,20220907,000000,16.96,18.09,16.96,18.09,61799,0
+FWRG.US,D,20220908,000000,17.82,18.695,17.82,18.13,131792,0
+FWRG.US,D,20220909,000000,18.18,18.565,17.5591,18.49,253806,0
+FWRG.US,D,20220912,000000,18.69,18.95,18.42,18.75,138496,0
+FWRG.US,D,20220913,000000,16.01,17.3,15.53,16.83,306918,0
+FWRG.US,D,20220914,000000,16.26,16.6518,14.9,15.89,608967,0
+FWRG.US,D,20220915,000000,15.28,15.7,15.02,15.25,2127252,0
+FWRG.US,D,20220916,000000,15.01,15.4,14.77,15.11,566837,0
+FWRG.US,D,20220919,000000,14.99,15.27,14.5032,15.03,445536,0
+FWRG.US,D,20220920,000000,14.94,15.2,14.66,15.18,366342,0
+FWRG.US,D,20220921,000000,15.27,15.69,15.03,15.04,294542,0
+FWRG.US,D,20220922,000000,15.05,15.23,14.2237,14.53,185110,0
+FWRG.US,D,20220923,000000,14.3,14.58,14.01,14.51,359233,0
+FWRG.US,D,20220926,000000,14.44,15.1,14.44,14.79,271663,0
+FWRG.US,D,20220927,000000,15.03,15.36,14.47,14.61,307552,0
+FWRG.US,D,20220928,000000,14.63,14.97,14.4,14.93,199513,0
+FWRG.US,D,20220929,000000,14.74,15.01,14.15,14.51,518685,0
+FWRG.US,D,20220930,000000,14.45,14.91,14.01,14.48,382243,0
+FWRG.US,D,20221003,000000,14.69,15.41,14.47,15.33,329631,0
+FWRG.US,D,20221004,000000,15.56,16.02,15.175,15.66,774248,0
+FWRG.US,D,20221005,000000,15.33,15.92,15.33,15.75,108959,0
+FWRG.US,D,20221006,000000,15.6,16.25,15.6,15.68,125393,0
+FWRG.US,D,20221007,000000,15.47,15.64,15.2801,15.6,128891,0
+FWRG.US,D,20221010,000000,15.56,15.57,15.07,15.09,206492,0
+FWRG.US,D,20221011,000000,15.07,15.2,14.6,14.97,219629,0
+FWRG.US,D,20221012,000000,15.03,15.64,14.76,15.37,211145,0
+FWRG.US,D,20221013,000000,14.97,15.6,14.92,15.47,147013,0
+FWRG.US,D,20221014,000000,15.57,15.875,14.75,15.21,272491,0
+FWRG.US,D,20221017,000000,15.66,16.37,15.56,16.11,328322,0
+FWRG.US,D,20221018,000000,16.32,16.93,16.06,16.25,348850,0
+FWRG.US,D,20221019,000000,16.15,16.31,15.9,16.27,116688,0
+FWRG.US,D,20221020,000000,16.27,16.552,15.98,16.09,102321,0
+FWRG.US,D,20221021,000000,16.21,16.225,15.79,15.95,174039,0
+FWRG.US,D,20221024,000000,16.06,16.11,15.6,15.8,155901,0
+FWRG.US,D,20221025,000000,15.84,16.66,15.84,16.62,380472,0
+FWRG.US,D,20221026,000000,16.61,17.0505,16.51,16.62,188968,0
+FWRG.US,D,20221027,000000,16.74,17.045,16.59,16.76,153780,0
+FWRG.US,D,20221028,000000,16.75,17.45,16.54,17,247596,0
+FWRG.US,D,20221031,000000,16.97,17.14,16.35,17.05,415304,0
+FWRG.US,D,20221101,000000,17.27,17.27,16.36,16.51,273789,0
+FWRG.US,D,20221102,000000,16.58,17.085,16.08,16.16,400573,0
+FWRG.US,D,20221103,000000,16.09,16.725,15.75,15.82,201696,0
+FWRG.US,D,20221104,000000,16.14,16.36,15.63,16.18,176865,0
+FWRG.US,D,20221107,000000,15.5,17.03,12.75,14.86,915182,0
+FWRG.US,D,20221108,000000,14.87,14.92,14.051,14.34,500327,0
+FWRG.US,D,20221109,000000,14.18,15,14.01,14.89,244107,0
+FWRG.US,D,20221110,000000,15.64,15.705,15.14,15.63,233070,0
+FWRG.US,D,20221111,000000,15.85,16,15.32,15.55,193215,0
+FWRG.US,D,20221114,000000,15.54,15.57,14.995,15.17,159196,0
+FWRG.US,D,20221115,000000,15.5,15.57,15.1186,15.33,176136,0
+FWRG.US,D,20221116,000000,15.37,15.42,14.24,15.3,180438,0
+FWRG.US,D,20221117,000000,15.34,15.34,14.66,14.71,135939,0
+FWRG.US,D,20221118,000000,15.01,15.205,14.695,14.78,108191,0
+FWRG.US,D,20221121,000000,14.85,14.85,14.19,14.27,193798,0
+FWRG.US,D,20221122,000000,14.6,14.95,14.4,14.78,295438,0
+FWRG.US,D,20221123,000000,14.8,15.33,14.8,15.01,135446,0
+FWRG.US,D,20221125,000000,15.1,16.07,15.08,15.7,344640,0
+FWRG.US,D,20221128,000000,15.4,15.995,15,15.37,420225,0
+FWRG.US,D,20221129,000000,15.41,15.65,15.12,15.49,1517522,0
+FWRG.US,D,20221130,000000,15.36,15.78,14.97,15.68,618111,0
+FWRG.US,D,20221201,000000,15.69,16.22,15.69,16.21,236615,0
+FWRG.US,D,20221202,000000,16.12,16.31,15.64,15.71,228512,0
+FWRG.US,D,20221205,000000,15.53,15.62,14.88,14.94,165575,0
+FWRG.US,D,20221206,000000,14.93,15.05,13.4702,13.83,357633,0
+FWRG.US,D,20221207,000000,13.87,14.365,13.67,14.18,209345,0
+FWRG.US,D,20221208,000000,14.33,14.97,14.195,14.79,159903,0
+FWRG.US,D,20221209,000000,14.79,15.1,14.475,14.81,151609,0
+FWRG.US,D,20221212,000000,14.9,14.905,14.2556,14.78,131323,0
+FWRG.US,D,20221213,000000,15.43,15.43,14.67,14.9,166763,0
+FWRG.US,D,20221214,000000,14.86,15.13,14.43,14.85,225822,0
+FWRG.US,D,20221215,000000,14.73,14.88,14.2472,14.87,225252,0
+FWRG.US,D,20221216,000000,14.72,14.91,14.08,14.31,634661,0
+FWRG.US,D,20221219,000000,14.33,14.37,13.93,14.1,181062,0
+FWRG.US,D,20221220,000000,14.07,14.41,13.9,14.13,153359,0
+FWRG.US,D,20221221,000000,14.26,14.52,13.91,14.15,134727,0
+FWRG.US,D,20221222,000000,13.98,14.19,13.88,14.15,107850,0
+FWRG.US,D,20221223,000000,14.17,14.25,13.99,14.21,128093,0
+FWRG.US,D,20221227,000000,14.19,14.58,13.7,13.73,213441,0
+FWRG.US,D,20221228,000000,13.69,14,13.355,13.5,289925,0
+FWRG.US,D,20221229,000000,13.68,13.96,13.615,13.67,145220,0
+FWRG.US,D,20221230,000000,13.8,13.82,13.3,13.53,161229,0
+FWRG.US,D,20230103,000000,13.79,13.94,13.45,13.88,134429,0
+FWRG.US,D,20230104,000000,13.89,14.09,13.7,13.82,186251,0
+FWRG.US,D,20230105,000000,13.67,13.805,13.32,13.54,289118,0
+FWRG.US,D,20230106,000000,13.68,13.82,13.4,13.46,251498,0
+FWRG.US,D,20230109,000000,13.7,14.28,13.5,14.28,206862,0
+FWRG.US,D,20230110,000000,14.23,14.95,14.1,14.86,169553,0
+FWRG.US,D,20230111,000000,14.97,15.71,14.84,15.68,303539,0
+FWRG.US,D,20230112,000000,15.83,16.06,15.45,15.95,395363,0
+FWRG.US,D,20230113,000000,15.8,16.24,14.681,16.08,212057,0
+FWRG.US,D,20230117,000000,16.09,16.42,15.92,16.37,97370,0
+FWRG.US,D,20230118,000000,16.37,16.86,16.29,16.42,266341,0
+FWRG.US,D,20230119,000000,16.25,16.425,15.8,16.37,166244,0
+FWRG.US,D,20230120,000000,16.56,16.81,16.29,16.75,203216,0
+FWRG.US,D,20230123,000000,16.59,16.77,15.98,16.34,161763,0
+FWRG.US,D,20230124,000000,16.27,16.465,16,16.08,123837,0
+FWRG.US,D,20230125,000000,15.94,16.41,15.665,15.96,212104,0
+FWRG.US,D,20230126,000000,16.24,16.51,15.63,15.71,167369,0
+FWRG.US,D,20230127,000000,15.69,16.01,15.66,15.76,74460,0
+FWRG.US,D,20230130,000000,15.58,16.12,15.58,15.86,219246,0
+FWRG.US,D,20230131,000000,15.94,16.23,15.53,16.2,149416,0
+FWRG.US,D,20230201,000000,16.2,16.2,15.36,15.76,199211,0
+FWRG.US,D,20230202,000000,16.03,16.515,15.9195,16.18,96846,0
+FWRG.US,D,20230203,000000,15.92,16.435,15.51,16.32,194024,0
+FWRG.US,D,20230206,000000,16.48,16.48,15.92,16.12,134623,0
+FWRG.US,D,20230207,000000,16.11,16.6,15.92,16.53,252303,0
+FWRG.US,D,20230208,000000,16.35,16.6,16.25,16.44,195017,0
+FWRG.US,D,20230209,000000,16.51,16.66,15.8675,15.89,147876,0
+FWRG.US,D,20230210,000000,15.97,15.97,15.35,15.35,108553,0
+FWRG.US,D,20230213,000000,15.34,16.09,15.125,16.09,235614,0
+FWRG.US,D,20230214,000000,16.04,16.34,15.86,16.275,95291,0
+FWRG.US,D,20230215,000000,16.15,16.44,16.11,16.24,65179,0
+FWRG.US,D,20230216,000000,16.07,16.5,15.975,16.29,146574,0
+FWRG.US,D,20230217,000000,16.25,16.5589,16.11,16.27,118846,0
+FWRG.US,D,20230221,000000,16.06,16.31,15.7356,16.14,227873,0
+FWRG.US,D,20230222,000000,15.92,16.15,14.875,15.51,256569,0
+FWRG.US,D,20230223,000000,15.53,15.65,14.93,15.32,245676,0
+FWRG.US,D,20230224,000000,14.97,15.38,14.76,15.36,208372,0
+FWRG.US,D,20230227,000000,15.48,15.65,14.725,14.85,196684,0
+FWRG.US,D,20230228,000000,14.94,15.6,14.84,15.28,1175539,0
+FWRG.US,D,20230301,000000,15.37,15.86,15.25,15.74,214266,0
+FWRG.US,D,20230302,000000,15.73,15.99,15.34,15.89,226253,0
+FWRG.US,D,20230303,000000,15.86,16.45,15.78,16.24,204043,0
+FWRG.US,D,20230306,000000,16.17,16.3199,16.02,16.11,198518,0
+FWRG.US,D,20230307,000000,16.06,16.49,15.55,15.84,557681,0
+FWRG.US,D,20230308,000000,15.82,15.9038,15.11,15.58,190996,0
+FWRG.US,D,20230309,000000,15.51,15.69,15.25,15.52,181586,0
+FWRG.US,D,20230310,000000,15.44,15.6,15.21,15.28,182914,0
+FWRG.US,D,20230313,000000,14.9,15.41,14.86,14.94,158034,0
+FWRG.US,D,20230314,000000,15.25,15.3799,15.11,15.26,151402,0
+FWRG.US,D,20230315,000000,14.97,15.29,14.835,15.27,206884,0
+FWRG.US,D,20230316,000000,15.26,15.74,14.77,15.53,153942,0
+FWRG.US,D,20230317,000000,15.39,15.55,15.105,15.39,226875,0
+FWRG.US,D,20230320,000000,15.41,15.74,15.24,15.6,112799,0
+FWRG.US,D,20230321,000000,15.75,15.97,15.62,15.65,93202,0
+FWRG.US,D,20230322,000000,15.78,15.91,15.49,15.61,85319,0
+FWRG.US,D,20230323,000000,15.73,15.955,15.55,15.68,78655,0
+FWRG.US,D,20230324,000000,15.54,15.66,15.17,15.35,92826,0
+FWRG.US,D,20230327,000000,15.48,15.76,15.45,15.55,106972,0
+FWRG.US,D,20230328,000000,15.45,15.63,15.36,15.39,181746,0
+FWRG.US,D,20230329,000000,15.51,15.76,15.46,15.69,121465,0
+FWRG.US,D,20230330,000000,15.81,16,15.55,15.69,110276,0
+FWRG.US,D,20230331,000000,15.84,16.13,15.58,16.06,288839,0
+FWRG.US,D,20230403,000000,16.08,16.18,15.8,15.92,162076,0
+FWRG.US,D,20230404,000000,16.04,16.0709,15.3,15.33,118107,0
+FWRG.US,D,20230405,000000,15.38,15.38,14.95,15.12,135729,0
+FWRG.US,D,20230406,000000,15.15,15.2395,14.8,15.15,93573,0
+FWRG.US,D,20230410,000000,15.07,15.44,15.07,15.35,100198,0
+FWRG.US,D,20230411,000000,15.36,15.715,15.1607,15.65,120553,0
+FWRG.US,D,20230412,000000,15.76,15.7722,15.11,15.15,89999,0
+FWRG.US,D,20230413,000000,15.19,15.365,15.07,15.23,126966,0
+FWRG.US,D,20230414,000000,15.18,15.5,15.04,15.09,90136,0
+FWRG.US,D,20230417,000000,15.31,15.31,14.75,14.8,185015,0
+FWRG.US,D,20230418,000000,14.9,15.18,14.57,14.62,182776,0
+FWRG.US,D,20230419,000000,14.34,15.09,14.34,14.86,202887,0
+FWRG.US,D,20230420,000000,14.86,15,14.68,14.94,206760,0
+FWRG.US,D,20230421,000000,14.99,15.37,14.99,15.14,192370,0
+FWRG.US,D,20230424,000000,15.11,15.28,14.96,15.04,183344,0
+FWRG.US,D,20230425,000000,14.95,15.2,14.74,14.88,103025,0
+FWRG.US,D,20230426,000000,14.81,15.2,14.81,15.1,127186,0
+FWRG.US,D,20230427,000000,15.16,15.53,15.095,15.53,85820,0
+FWRG.US,D,20230428,000000,15.53,16.23,15.365,16.08,133726,0
+FWRG.US,D,20230501,000000,16.02,16.74,15.995,16.69,263245,0
+FWRG.US,D,20230502,000000,18.13,18.4985,16.81,17.36,374052,0
+FWRG.US,D,20230503,000000,17.6,17.9548,16.94,17.07,417326,0
+FWRG.US,D,20230504,000000,17.23,17.44,16.44,16.86,227264,0
+FWRG.US,D,20230505,000000,17.05,17.725,16.77,16.91,143802,0
+FWRG.US,D,20230508,000000,16.9,16.935,16.67,16.8,128164,0
+FWRG.US,D,20230509,000000,16.8,17.31,16.54,16.97,283598,0
+FWRG.US,D,20230510,000000,17.1,17.3,16.77,16.86,144133,0
+FWRG.US,D,20230511,000000,16.85,17.02,16.74,16.98,125151,0
+FWRG.US,D,20230512,000000,16.97,17.2704,16.81,17.09,153254,0
+FWRG.US,D,20230515,000000,17.14,17.26,16.985,17.09,122463,0
+FWRG.US,D,20230516,000000,16,17.09,15.67,17,1631435,0
+FWRG.US,D,20230517,000000,17.13,17.91,17.1,17.67,272073,0
+FWRG.US,D,20230518,000000,17.58,18.06,16.12,18.03,226362,0
+FWRG.US,D,20230519,000000,18.18,18.3431,17.71,18.02,170183,0
+FWRG.US,D,20230522,000000,18.02,18.2402,17.85,18.03,166564,0
+FWRG.US,D,20230523,000000,18.07,18.07,17.32,17.55,201017,0
+FWRG.US,D,20230524,000000,17.38,18.04,17.24,18,135825,0
+FWRG.US,D,20230525,000000,18,18.12,17.64,17.9,261137,0
+FWRG.US,D,20230526,000000,17.81,18.095,17.47,17.92,169939,0
+FWRG.US,D,20230530,000000,18.07,18.21,17.31,17.34,118775,0
+FWRG.US,D,20230531,000000,17.33,17.81,17.33,17.65,284225,0
+FWRG.US,D,20230601,000000,17.77,18.14,17.6473,17.83,311613,0
+FWRG.US,D,20230602,000000,17.93,18.21,17.63,18.13,275601,0
+FWRG.US,D,20230605,000000,18.1,18.155,17.79,18.02,99745,0
+FWRG.US,D,20230606,000000,18.01,18.792,18.01,18.22,205118,0
+FWRG.US,D,20230607,000000,18.39,18.5,17.912,18.01,125278,0
+FWRG.US,D,20230608,000000,17.92,17.955,17.62,17.67,128909,0
+FWRG.US,D,20230609,000000,16.6,17,16.49,16.75,1079281,0
+FWRG.US,D,20230612,000000,16.81,17.2,16.74,16.86,312086,0
+FWRG.US,D,20230613,000000,16.93,16.9483,16.72,16.8,249551,0
+FWRG.US,D,20230614,000000,16.8,17.005,16.65,16.74,173992,0
+FWRG.US,D,20230615,000000,16.72,16.82,16.6,16.66,196075,0
+FWRG.US,D,20230616,000000,16.78,16.8,16.3,16.49,742742,0
+FWRG.US,D,20230620,000000,16.43,16.44,15.895,16.19,267367,0
+FWRG.US,D,20230621,000000,16.22,16.2376,16.01,16.04,155618,0
+FWRG.US,D,20230622,000000,16.01,16.15,15.84,16,174197,0
+FWRG.US,D,20230623,000000,16,16.27,15.77,16.1,335192,0
+FWRG.US,D,20230626,000000,16.22,16.41,16.07,16.3,189554,0
+FWRG.US,D,20230627,000000,16.35,16.8,16.29,16.75,410115,0
+FWRG.US,D,20230628,000000,16.81,17.02,16.65,16.69,360672,0
+FWRG.US,D,20230629,000000,16.66,16.92,16.58,16.77,296951,0
+FWRG.US,D,20230630,000000,16.88,16.96,16.69,16.9,332205,0
+FWRG.US,D,20230703,000000,16.85,17.4,16.85,17.32,157945,0
+FWRG.US,D,20230705,000000,17.28,17.28,16.72,16.87,167108,0
+FWRG.US,D,20230706,000000,16.69,16.97,16.51,16.93,187511,0
+FWRG.US,D,20230707,000000,16.91,17.04,16.71,16.76,173223,0
+FWRG.US,D,20230710,000000,16.81,17.04,16.67,16.9,199208,0
+FWRG.US,D,20230711,000000,16.97,17.29,16.68,17.28,333379,0
+FWRG.US,D,20230712,000000,17.52,17.98,17.25,17.92,352428,0
+FWRG.US,D,20230713,000000,18.02,18.295,17.92,18.24,173029,0
+FWRG.US,D,20230714,000000,18.22,18.41,17.955,18.37,220342,0
+FWRG.US,D,20230717,000000,18.45,18.6634,18.26,18.27,286528,0
+FWRG.US,D,20230718,000000,18.74,18.7599,17.98,18.74,578820,0
+FWRG.US,D,20230719,000000,18.76,19.17,18.4126,18.76,250876,0
+FWRG.US,D,20230720,000000,18.82,19.2,18.5,18.84,253070,0
+FWRG.US,D,20230721,000000,18.82,19.2,18.6,18.68,209406,0
+FWRG.US,D,20230724,000000,18.75,18.76,18.06,18.29,202693,0
+FWRG.US,D,20230725,000000,18.24,18.41,18.05,18.3,157760,0
+FWRG.US,D,20230726,000000,18.43,18.92,18.335,18.88,479609,0
+FWRG.US,D,20230727,000000,19.15,19.15,18.47,18.51,281660,0
+FWRG.US,D,20230728,000000,18.69,18.9,18.29,18.31,300972,0
+FWRG.US,D,20230731,000000,18.32,18.82,18.2106,18.64,554926,0
+FWRG.US,D,20230801,000000,19.71,20.165,18.39,19.98,976257,0
+FWRG.US,D,20230802,000000,20.25,20.31,19.13,19.16,656997,0
+FWRG.US,D,20230803,000000,19.11,19.37,18.98,19.35,555765,0
+FWRG.US,D,20230804,000000,19.42,19.5913,19.165,19.26,339766,0
+FWRG.US,D,20230807,000000,19.33,19.605,19.12,19.27,314777,0
+FWRG.US,D,20230808,000000,19.1,19.55,19.06,19.28,419092,0
+FWRG.US,D,20230809,000000,19.22,19.2544,18.46,18.46,306210,0
+FWRG.US,D,20230810,000000,18.62,18.94,18.525,18.84,369437,0
+FWRG.US,D,20230811,000000,18.78,18.92,18.65,18.78,211043,0
+FWRG.US,D,20230814,000000,18.66,18.67,18.215,18.26,265784,0
+FWRG.US,D,20230815,000000,18.31,18.59,18.15,18.46,180965,0
+FWRG.US,D,20230816,000000,18.37,18.4648,18,18.01,165815,0
+FWRG.US,D,20230817,000000,18.11,18.16,17.65,17.78,253865,0
+FWRG.US,D,20230818,000000,17.66,18.14,17.66,18,189652,0
+FWRG.US,D,20230821,000000,18,18.0696,17.66,17.87,302648,0
+FWRG.US,D,20230822,000000,17.88,18.41,17.87,18.29,226057,0
+FWRG.US,D,20230823,000000,18.4,19.64,18.4,19.49,604801,0
+FWRG.US,D,20230824,000000,19.5,19.7,19.14,19.15,406609,0
+FWRG.US,D,20230825,000000,19.026,19.5499,19.026,19.39,266639,0
+FWRG.US,D,20230828,000000,19.5,19.62,19.25,19.36,312626,0
+FWRG.US,D,20230829,000000,19.36,19.6,19.145,19.29,991950,0
+FWRG.US,D,20230830,000000,19.19,19.415,18.81,18.84,289213,0
+FWRG.US,D,20230831,000000,18.8,19.26,18.8,19.12,372334,0
+FWRG.US,D,20230901,000000,19.16,19.17,18.7,19.07,249565,0
+FWRG.US,D,20230905,000000,19.11,19.33,18.93,19.04,297048,0
+FWRG.US,D,20230906,000000,18.99,19.07,18.63,18.81,278892,0
+FWRG.US,D,20230907,000000,18.8,19.05,18.56,19,362558,0
+FWRG.US,D,20230908,000000,18.94,19.33,18.86,18.87,241119,0
+FWRG.US,D,20230911,000000,18.87,19.055,18.71,18.97,351793,0
+FWRG.US,D,20230912,000000,18.97,19.165,18.52,18.56,319742,0
+FWRG.US,D,20230913,000000,18.62,18.85,18.45,18.71,252356,0
+FWRG.US,D,20230914,000000,18.75,19.46,18.56,19.18,879906,0
+FWRG.US,D,20230915,000000,19.18,19.18,18.61,18.89,2006438,0
+FWRG.US,D,20230918,000000,18.88,18.99,18.28,18.43,301917,0
+FWRG.US,D,20230919,000000,18.44,18.86,18.295,18.84,336890,0
+FWRG.US,D,20230920,000000,18.91,19.16,18.57,18.63,486875,0
+FWRG.US,D,20230921,000000,18.57,18.72,18.26,18.31,329078,0
+FWRG.US,D,20230922,000000,18.29,18.46,17.86,17.9,192537,0
+FWRG.US,D,20230925,000000,17.98,17.98,17.43,17.48,482981,0
+FWRG.US,D,20230926,000000,17.29,17.51,16.99,16.99,387498,0
+FWRG.US,D,20230927,000000,17.07,17.15,16.72,16.92,382460,0
+FWRG.US,D,20230928,000000,16.95,17.49,16.91,17.39,212198,0
+FWRG.US,D,20230929,000000,17.48,17.55,17.01,17.29,316527,0
+FWRG.US,D,20231002,000000,17.23,17.54,17.23,17.51,230161,0
+FWRG.US,D,20231003,000000,17.46,17.54,17.03,17.13,246388,0
+FWRG.US,D,20231004,000000,17.13,17.525,17.13,17.46,281625,0
+FWRG.US,D,20231005,000000,17.43,17.53,17.24,17.37,309604,0
+FWRG.US,D,20231006,000000,17.27,17.54,17.11,17.39,468769,0
+FWRG.US,D,20231009,000000,17.33,17.33,16.87,17.1,227855,0
+FWRG.US,D,20231010,000000,17.1,17.39,17.1,17.24,182521,0
+FWRG.US,D,20231011,000000,17.31,17.42,16.83,17.02,184780,0
+FWRG.US,D,20231012,000000,17.04,17.04,16.26,16.27,535360,0
+FWRG.US,D,20231013,000000,16.29,16.46,16.19,16.37,233179,0
+FWRG.US,D,20231016,000000,16.47,16.9,16.27,16.87,218134,0
+FWRG.US,D,20231017,000000,16.78,17.135,16.75,16.86,222136,0
+FWRG.US,D,20231018,000000,17.6,18.03,17.37,17.45,459996,0
+FWRG.US,D,20231019,000000,17.48,17.69,17.24,17.46,254803,0
+FWRG.US,D,20231020,000000,17.47,17.67,17.285,17.46,283579,0
+FWRG.US,D,20231023,000000,17.33,17.63,17.255,17.41,263329,0
+FWRG.US,D,20231024,000000,17.55,17.77,17.465,17.6,289149,0
+FWRG.US,D,20231025,000000,17.51,17.625,17.31,17.5,365572,0
+FWRG.US,D,20231026,000000,17.5,17.615,17,17.05,345014,0
+FWRG.US,D,20231027,000000,17.07,17.17,16.695,16.74,249249,0
+FWRG.US,D,20231030,000000,16.83,17.13,16.75,17.02,166859,0
+FWRG.US,D,20231031,000000,17,17.09,16.645,16.71,285488,0
+FWRG.US,D,20231101,000000,16.99,17.97,16.65,17.13,860395,0
+FWRG.US,D,20231102,000000,17.22,17.22,16.51,16.66,405901,0
+FWRG.US,D,20231103,000000,16.94,17.22,16.66,17.2,559348,0
+FWRG.US,D,20231106,000000,17.22,17.2701,16.77,16.91,240798,0
+FWRG.US,D,20231107,000000,16.79,16.95,16.72,16.8,191179,0
+FWRG.US,D,20231108,000000,16.85,16.92,16.69,16.9,170875,0
+FWRG.US,D,20231109,000000,16.97,17.33,16.69,16.7,324805,0
+FWRG.US,D,20231110,000000,16.69,16.93,16.59,16.93,139628,0
+FWRG.US,D,20231113,000000,16.9,17.25,16.75,17.18,178021,0
+FWRG.US,D,20231114,000000,17.58,18.24,17.38,18.19,214151,0
+FWRG.US,D,20231115,000000,18.19,18.38,18.03,18.04,219396,0
+FWRG.US,D,20231116,000000,18.17,18.205,17.6,17.65,215845,0
+FWRG.US,D,20231117,000000,17.73,17.97,17.5825,17.88,205432,0
+FWRG.US,D,20231120,000000,17.94,18.05,17.67,17.85,238727,0
+FWRG.US,D,20231121,000000,17.72,17.86,17.6249,17.7,150944,0
+FWRG.US,D,20231122,000000,17.83,18.04,17.75,17.77,188156,0
+FWRG.US,D,20231124,000000,17.81,17.879,17.59,17.85,131184,0
+FWRG.US,D,20231127,000000,17.76,18.44,17.71,18.31,234333,0
+FWRG.US,D,20231128,000000,18.34,18.59,18.115,18.37,856543,0
+FWRG.US,D,20231129,000000,18.51,18.59,17.88,18.07,350110,0
+FWRG.US,D,20231130,000000,18.08,18.2999,17.7,18.08,334237,0
+FWRG.US,D,20231201,000000,18,18.79,17.98,18.74,330936,0
+FWRG.US,D,20231204,000000,18.69,18.93,18.31,18.56,346384,0
+FWRG.US,D,20231205,000000,18.65,18.73,18.37,18.47,327218,0
+FWRG.US,D,20231206,000000,18.61,18.85,18.56,18.71,345023,0
+FWRG.US,D,20231207,000000,18.79,19,18.55,19,285382,0
+FWRG.US,D,20231208,000000,18.92,19.28,18.83,19.28,303418,0
+FWRG.US,D,20231211,000000,19.31,19.7,19.31,19.47,194826,0
+FWRG.US,D,20231212,000000,19.45,19.5,19.07,19.11,133189,0
+FWRG.US,D,20231213,000000,19.08,19.295,18.82,19.17,256525,0
+FWRG.US,D,20231214,000000,19.31,19.535,18.89,19.48,378995,0
+FWRG.US,D,20231215,000000,19.56,19.56,19.23,19.39,324332,0
+FWRG.US,D,20231218,000000,19.48,19.51,19.2,19.32,340110,0
+FWRG.US,D,20231219,000000,19.5,19.68,19.26,19.54,197818,0
+FWRG.US,D,20231220,000000,19.63,19.92,19.46,19.73,347048,0
+FWRG.US,D,20231221,000000,19.95,20.29,19.85,20.28,235108,0
+FWRG.US,D,20231222,000000,20.38,20.495,20.02,20.45,220143,0
+FWRG.US,D,20231226,000000,20.51,20.93,20.35,20.92,209410,0
+FWRG.US,D,20231227,000000,20.87,20.95,20.46,20.52,250611,0
+FWRG.US,D,20231228,000000,20.54,20.66,20.015,20.03,447592,0
+FWRG.US,D,20231229,000000,19.98,20.22,19.83,20.1,279393,0
+FWRG.US,D,20240102,000000,19.88,19.99,19.535,19.62,327662,0
+FWRG.US,D,20240103,000000,19.71,19.82,19.15,19.21,539922,0
+FWRG.US,D,20240104,000000,18.55,18.81,18.12,18.66,415254,0
+FWRG.US,D,20240105,000000,18.62,18.8,18.45,18.65,348475,0
+FWRG.US,D,20240108,000000,18.94,19.37,18.82,19.17,563546,0
+FWRG.US,D,20240109,000000,19.01,19.11,18.68,18.96,320570,0
+FWRG.US,D,20240110,000000,19.19,19.57,19.0255,19.5,451803,0
+FWRG.US,D,20240111,000000,19.43,19.72,19.065,19.49,339450,0
+FWRG.US,D,20240112,000000,19.65,19.65,19.38,19.51,222462,0
+FWRG.US,D,20240116,000000,19.34,19.43,19.19,19.31,195999,0
+FWRG.US,D,20240117,000000,19.07,19.56,19.07,19.5,188073,0
+FWRG.US,D,20240118,000000,19.54,19.655,19.25,19.53,303117,0
+FWRG.US,D,20240119,000000,19.64,20.04,19.27,20.03,245649,0
+FWRG.US,D,20240122,000000,20.21,20.78,20.11,20.76,348489,0
+FWRG.US,D,20240123,000000,20.9,21.368,20.86,21.1,507337,0
+FWRG.US,D,20240124,000000,21.29,21.47,20.965,21.29,502989,0
+FWRG.US,D,20240125,000000,21.58,21.6114,20.6,20.84,223327,0
+FWRG.US,D,20240126,000000,21.01,21.06,20.72,20.99,324574,0
+FWRG.US,D,20240129,000000,21.07,21.685,20.96,21.58,250710,0
+FWRG.US,D,20240130,000000,21.44,21.71,21.27,21.7,191454,0
+FWRG.US,D,20240131,000000,21.7,22.03,21.43,21.46,390851,0
+FWRG.US,D,20240201,000000,21.57,22.19,21.57,22.16,244752,0
+FWRG.US,D,20240202,000000,22.03,22.1,21.715,21.81,215876,0
+FWRG.US,D,20240205,000000,21.58,21.65,21.34,21.43,209857,0
+FWRG.US,D,20240206,000000,21.5,21.809,21.385,21.78,224837,0
+FWRG.US,D,20240207,000000,21.89,22.0599,21.5064,21.65,238203,0
+FWRG.US,D,20240208,000000,21.68,22.95,21.68,22.88,285622,0
+FWRG.US,D,20240209,000000,22.97,23.41,22.7605,23.38,341158,0
+FWRG.US,D,20240212,000000,23.67,24.16,23.42,23.98,413662,0
+FWRG.US,D,20240213,000000,23.42,23.46,22.985,23.3,610841,0
+FWRG.US,D,20240214,000000,23.37,23.905,23.2891,23.79,248981,0
+FWRG.US,D,20240215,000000,23.93,24.32,23.8444,24.15,260600,0
+FWRG.US,D,20240216,000000,24.08,24.698,24.07,24.42,231557,0
+FWRG.US,D,20240220,000000,24.35,24.58,24.095,24.37,222985,0
+FWRG.US,D,20240221,000000,24.39,24.4475,23.63,23.9,479311,0
+FWRG.US,D,20240222,000000,23.9,24.24,23.85,23.98,315050,0
+FWRG.US,D,20240223,000000,23.95,24.33,23.85,24.03,186749,0
+FWRG.US,D,20240226,000000,23.93,24.78,23.93,24.66,499974,0
+FWRG.US,D,20240227,000000,24.78,25.24,24.66,25.11,543645,0
+FWRG.US,D,20240228,000000,24.93,25.45,24.85,25.19,274999,0
+FWRG.US,D,20240229,000000,25.52,25.73,25.04,25.05,277865,0
+FWRG.US,D,20240301,000000,25.34,25.59,24.96,25.37,381369,0
+FWRG.US,D,20240304,000000,25.6,25.8788,25.11,25.46,618171,0
+FWRG.US,D,20240305,000000,24.85,25.75,24.51,24.58,1527201,0
+FWRG.US,D,20240306,000000,24.17,25.67,24.09,24.49,730103,0
+FWRG.US,D,20240307,000000,24.68,25.32,24.25,24.79,828102,0
+FWRG.US,D,20240308,000000,24.19,25.79,24.15,25,1979034,0
+FWRG.US,D,20240311,000000,25.04,25.04,24.01,24.64,799146,0
+FWRG.US,D,20240312,000000,24.43,24.6878,24.09,24.58,1138229,0
+FWRG.US,D,20240313,000000,24.58,24.715,24.12,24.22,374975,0
+FWRG.US,D,20240314,000000,24.09,24.56,23.91,24.21,758490,0
+FWRG.US,D,20240315,000000,24.12,24.56,23.94,24.54,749383,0
+FWRG.US,D,20240318,000000,24.54,24.54,23.61,23.63,587048,0
+FWRG.US,D,20240319,000000,23.66,24,23.49,23.9,429258,0
+FWRG.US,D,20240320,000000,23.95,24.51,23.81,24.33,466914,0
+FWRG.US,D,20240321,000000,24.3,24.71,23.9022,24.47,414262,0
+FWRG.US,D,20240322,000000,24.57,24.6,24.09,24.24,383201,0
+FWRG.US,D,20240325,000000,24.19,24.4,24,24.09,424221,0
+FWRG.US,D,20240326,000000,24.28,24.39,24.09,24.13,267013,0
+FWRG.US,D,20240327,000000,24.27,24.66,24.035,24.35,893730,0
+FWRG.US,D,20240328,000000,24.35,24.95,24.28,24.62,540124,0
+FWRG.US,D,20240401,000000,24.87,25.53,24.56,25.4,842130,0
+FWRG.US,D,20240402,000000,25.33,25.3721,23.255,23.43,1510138,0
+FWRG.US,D,20240403,000000,23.43,23.69,23.33,23.59,442570,0
+FWRG.US,D,20240404,000000,23.79,23.97,22.795,22.92,475600,0
+FWRG.US,D,20240405,000000,22.8,23.2,22.69,22.76,634437,0
+FWRG.US,D,20240408,000000,22.76,23.26,22.62,23.18,375316,0
+FWRG.US,D,20240409,000000,23.25,23.51,23.0184,23.15,387779,0
+FWRG.US,D,20240410,000000,22.63,23.1,22.32,23,437001,0
+FWRG.US,D,20240411,000000,23.05,23.26,22.72,23.25,268605,0
+FWRG.US,D,20240412,000000,23.16,23.16,22.57,22.57,249269,0
+FWRG.US,D,20240415,000000,22.58,22.97,22.56,22.66,515136,0
+FWRG.US,D,20240416,000000,22.72,22.72,22.14,22.14,315835,0
+FWRG.US,D,20240417,000000,22.22,22.26,21.81,22.05,302471,0
+FWRG.US,D,20240418,000000,22.08,22.345,21.9,22.2,391422,0
+FWRG.US,D,20240419,000000,22.08,22.38,21.81,22.29,756122,0
+FWRG.US,D,20240422,000000,22.39,22.64,21.85,22.28,386507,0
+FWRG.US,D,20240423,000000,22.35,22.88,22.35,22.75,299360,0
+FWRG.US,D,20240424,000000,22.67,23.2,22.63,23,544064,0
+FWRG.US,D,20240425,000000,22.8,23.95,22.41,23.63,567012,0
+FWRG.US,D,20240426,000000,23.64,24.37,23.56,23.65,397424,0
+FWRG.US,D,20240429,000000,23.8,24.815,23.8,24.77,617455,0
+FWRG.US,D,20240430,000000,25.5,25.98,24.87,25.52,765704,0
+FWRG.US,D,20240501,000000,25.35,25.55,24.611,24.97,674230,0
+FWRG.US,D,20240502,000000,25.25,25.72,24.76,25.28,491513,0
+FWRG.US,D,20240503,000000,25.54,25.85,24.99,25.05,519573,0
+FWRG.US,D,20240506,000000,25.26,25.63,24.56,25.13,965890,0
+FWRG.US,D,20240507,000000,24.27,24.3928,20.85,21.51,2702873,0
+FWRG.US,D,20240508,000000,21.19,21.925,20.87,21.85,1073991,0
+FWRG.US,D,20240509,000000,21.69,21.73,21.075,21.33,678655,0
+FWRG.US,D,20240510,000000,21.29,21.48,20.79,20.94,753908,0
+FWRG.US,D,20240513,000000,21.01,21.105,19.61,19.68,800724,0
+FWRG.US,D,20240514,000000,19.78,20.13,19.4,19.43,675923,0
+FWRG.US,D,20240515,000000,19.61,19.74,18.96,19.15,800123,0
+FWRG.US,D,20240516,000000,18.75,19.71,18.75,19.24,903017,0
+FWRG.US,D,20240517,000000,19.44,19.57,18.835,18.93,654905,0
+FWRG.US,D,20240520,000000,18.77,19.4,18.37,19.29,1025361,0
+FWRG.US,D,20240521,000000,19.32,19.525,19.025,19.17,664356,0
+FWRG.US,D,20240522,000000,19.19,19.45,18.99,19.27,601187,0
+FWRG.US,D,20240523,000000,19.27,19.28,18.78,19.25,463988,0
+FWRG.US,D,20240524,000000,19.39,19.82,19.045,19.8,520764,0
+FWRG.US,D,20240528,000000,19.94,20.33,19.6214,19.74,756596,0
+FWRG.US,D,20240529,000000,19.41,19.44,19.01,19.2,345709,0
+FWRG.US,D,20240530,000000,19.29,19.54,18.94,19.45,369724,0
+FWRG.US,D,20240531,000000,19.6,19.7,19.18,19.68,391761,0
+FWRG.US,D,20240603,000000,19.7,19.98,19.03,19.09,504669,0
+FWRG.US,D,20240604,000000,19.04,19.205,18.19,18.99,504227,0
+FWRG.US,D,20240605,000000,18.8,19.38,18.71,19.27,383073,0
+FWRG.US,D,20240606,000000,19.31,19.31,18.82,18.88,421559,0
+FWRG.US,D,20240607,000000,18.76,18.91,18.18,18.18,417644,0
+FWRG.US,D,20240610,000000,17.89,18.27,17.75,18.09,516380,0
+FWRG.US,D,20240611,000000,17.6,18.33,17.6,18.3,390429,0
+FWRG.US,D,20240612,000000,18.52,18.85,18.05,18.08,557864,0
+FWRG.US,D,20240613,000000,17.91,18.15,17.625,18.05,489851,0
+FWRG.US,D,20240614,000000,17.58,18.05,17.31,17.82,506537,0
+FWRG.US,D,20240617,000000,17.82,18.41,17.7679,18.26,283074,0
+FWRG.US,D,20240618,000000,18.43,18.86,18.315,18.76,490411,0
+FWRG.US,D,20240620,000000,18.84,19.17,18.29,18.32,1007078,0
+FWRG.US,D,20240621,000000,18.64,18.65,18.13,18.42,1361393,0
+FWRG.US,D,20240624,000000,18.48,18.56,18.09,18.36,713229,0
+FWRG.US,D,20240625,000000,18.37,18.46,18.02,18.05,769101,0
+FWRG.US,D,20240626,000000,18,18.45,17.89,18.22,689098,0
+FWRG.US,D,20240627,000000,18.34,18.37,17.6,17.6,632312,0
+FWRG.US,D,20240628,000000,17.78,18.04,17.28,17.56,3278498,0
+FWRG.US,D,20240701,000000,17.65,17.65,16.42,16.95,787474,0
+FWRG.US,D,20240702,000000,16.59,16.66,15.905,16.23,1417328,0
+FWRG.US,D,20240703,000000,16.38,16.445,15.955,16.07,489566,0
+FWRG.US,D,20240705,000000,16,16.02,15.535,15.81,676965,0
+FWRG.US,D,20240708,000000,15.89,16.71,15.89,16.69,1076547,0
+FWRG.US,D,20240709,000000,16.66,16.71,15.58,15.62,1021248,0
+FWRG.US,D,20240710,000000,15.64,15.67,15.105,15.27,729132,0
+FWRG.US,D,20240711,000000,15.58,15.97,15.43,15.87,509867,0
+FWRG.US,D,20240712,000000,16.08,16.25,15.78,15.97,507225,0
+FWRG.US,D,20240715,000000,15.9,16.26,15.77,15.94,823375,0
+FWRG.US,D,20240716,000000,16.1,16.375,15.935,16.3,458395,0
+FWRG.US,D,20240717,000000,16.17,16.46,15.65,15.71,629114,0
+FWRG.US,D,20240718,000000,15.6,16.07,15.5158,15.73,520853,0
+FWRG.US,D,20240719,000000,15.71,15.94,15.39,15.6,318233,0
+FWRG.US,D,20240722,000000,15.49,15.55,15.13,15.41,446224,0
+FWRG.US,D,20240723,000000,15.38,15.38,15.01,15.18,502356,0
+FWRG.US,D,20240724,000000,15.2,15.2,14.56,14.59,408574,0
+FWRG.US,D,20240725,000000,14.77,15.115,14.57,15.03,665286,0
+FWRG.US,D,20240726,000000,15.21,15.3,14.98,15.23,924151,0
+FWRG.US,D,20240729,000000,15.33,15.76,15.21,15.57,597875,0
+FWRG.US,D,20240730,000000,15.55,16.03,15.51,15.99,557671,0
+FWRG.US,D,20240731,000000,16.12,16.58,15.72,16.27,728894,0
+FWRG.US,D,20240801,000000,16.33,16.5,15.625,15.67,925943,0
+FWRG.US,D,20240802,000000,15.338,15.3399,14.78,15.03,635989,0
+FWRG.US,D,20240805,000000,14.35,14.63,14.05,14.28,1035161,0
+FWRG.US,D,20240806,000000,14.88,16.66,14.68,15.86,2540164,0
+FWRG.US,D,20240807,000000,16.03,16.27,15.56,15.82,1278933,0
+FWRG.US,D,20240808,000000,16.11,16.94,15.884,16.69,816569,0
+FWRG.US,D,20240809,000000,16.72,16.9,16.13,16.23,561476,0
+FWRG.US,D,20240812,000000,16.32,16.45,16.025,16.22,383121,0
+FWRG.US,D,20240813,000000,16.24,16.5,16.12,16.46,235453,0
+FWRG.US,D,20240814,000000,16.44,16.44,15.9,16.1,280148,0
+FWRG.US,D,20240815,000000,16.48,16.92,16.48,16.73,357614,0
+FWRG.US,D,20240816,000000,16.61,16.93,16.44,16.52,384000,0
+FWRG.US,D,20240819,000000,16.51,16.63,16.21,16.35,564534,0
+FWRG.US,D,20240820,000000,16.31,16.81,16.14,16.76,368226,0
+FWRG.US,D,20240821,000000,16.88,17.42,16.76,17.28,369487,0
+FWRG.US,D,20240822,000000,17.3,17.485,16.95,16.97,224262,0
+FWRG.US,D,20240823,000000,16.97,17.69,16.89,17.21,323326,0
+FWRG.US,D,20240826,000000,17.33,17.51,17.01,17.1,299702,0
+FWRG.US,D,20240827,000000,17.34,17.48,16.7566,17.2,404202,0
+FWRG.US,D,20240828,000000,17.1,17.2279,16.89,16.97,352470,0
+FWRG.US,D,20240829,000000,17.03,17.09,16.795,17.06,248759,0
+FWRG.US,D,20240830,000000,17.13,17.235,16.49,16.51,369593,0
+FWRG.US,D,20240903,000000,16.29,16.43,15.6,15.68,394070,0
+FWRG.US,D,20240904,000000,15.59,16,15.49,15.89,277359,0
+FWRG.US,D,20240905,000000,15.97,16.14,15.735,15.85,331480,0
+FWRG.US,D,20240906,000000,15.81,16.08,15.71,16.07,376401,0
+FWRG.US,D,20240909,000000,16.07,16.66,15.79,15.81,635112,0
+FWRG.US,D,20240910,000000,15.79,16.165,14.9,14.94,859718,0
+FWRG.US,D,20240911,000000,15.07,15.07,14.7,14.94,747645,0
+FWRG.US,D,20240912,000000,15.03,15.1599,14.92,15,642859,0
+FWRG.US,D,20240913,000000,15.03,15.6,14.9615,15.02,775972,0
+FWRG.US,D,20240916,000000,15.06,15.535,14.96,15.34,910406,0
+FWRG.US,D,20240917,000000,15.54,15.94,15.31,15.34,418208,0
+FWRG.US,D,20240918,000000,15.36,15.515,14.89,15.16,552437,0
+FWRG.US,D,20240919,000000,15.57,15.88,15.2,15.72,396223,0
+FWRG.US,D,20240920,000000,15.65,15.83,15.44,15.44,1133917,0
+FWRG.US,D,20240923,000000,15.56,15.7,15.33,15.42,455330,0
+FWRG.US,D,20240924,000000,15.49,15.595,15.41,15.55,262143,0
+FWRG.US,D,20240925,000000,15.56,15.82,15.485,15.58,380329,0
+FWRG.US,D,20240926,000000,15.84,16.11,15.54,15.69,406456,0
+FWRG.US,D,20240927,000000,15.85,15.92,15.61,15.74,394398,0
+FWRG.US,D,20240930,000000,15.73,15.93,15.55,15.6,767694,0
+FWRG.US,D,20241001,000000,15.69,15.71,14.97,15.02,335838,0
+FWRG.US,D,20241002,000000,14.94,15.035,13.99,14.6,619875,0
+FWRG.US,D,20241003,000000,14.49,14.53,14.09,14.4,332869,0
+FWRG.US,D,20241004,000000,14.5,14.6394,14.18,14.51,1086351,0
+FWRG.US,D,20241007,000000,14.51,14.58,13.63,13.72,635388,0
+FWRG.US,D,20241008,000000,13.62,13.7525,13.32,13.44,452954,0
+FWRG.US,D,20241009,000000,13.43,13.51,13.28,13.3,279772,0
+FWRG.US,D,20241010,000000,13.19,13.39,12.9,13.36,477814,0
+FWRG.US,D,20241011,000000,13.35,14.235,13.35,14,795989,0
+FWRG.US,D,20241014,000000,14.15,14.5,13.8401,14.37,389391,0
+FWRG.US,D,20241015,000000,14.31,14.89,14.257,14.77,489343,0
+FWRG.US,D,20241016,000000,14.85,14.98,14.68,14.97,338494,0
+FWRG.US,D,20241017,000000,15.08,16.56,14.9844,16.54,820118,0
+FWRG.US,D,20241018,000000,16.57,17.02,16.46,16.9,691315,0
+FWRG.US,D,20241021,000000,16.9,17.39,16.72,17.37,606040,0
+FWRG.US,D,20241022,000000,17.14,17.355,16.79,16.99,913129,0
+FWRG.US,D,20241023,000000,16.84,17.08,16.755,16.85,415747,0
+FWRG.US,D,20241024,000000,17.05,17.165,16.14,16.53,598997,0
+FWRG.US,D,20241025,000000,16.6,17.1,16.6,16.94,449834,0
+FWRG.US,D,20241028,000000,17.17,17.65,17.17,17.59,684627,0
+FWRG.US,D,20241029,000000,17.48,17.72,17.1997,17.25,407521,0
+FWRG.US,D,20241030,000000,17.2,17.39,16.68,16.83,362316,0
+FWRG.US,D,20241031,000000,16.89,17.25,16.89,16.995,364433,0
+FWRG.US,D,20241101,000000,17.08,17.4,17.08,17.17,310287,0
+FWRG.US,D,20241104,000000,17.21,17.34,16.82,17.21,522199,0
+FWRG.US,D,20241105,000000,17.19,17.765,16.89,17.49,451644,0
+FWRG.US,D,20241106,000000,18.44,19,18.055,18.25,992638,0
+FWRG.US,D,20241107,000000,18.77,22.01,18.5,20.83,1670577,0
+FWRG.US,D,20241108,000000,20.84,21.09,19.87,21.07,927416,0
+FWRG.US,D,20241111,000000,21.22,21.5,20.71,21.42,612643,0
+FWRG.US,D,20241112,000000,19.75,20.1,19.2,19.55,5206973,0
+FWRG.US,D,20241113,000000,19.87,19.98,19.3,19.41,1732565,0
+FWRG.US,D,20241114,000000,19.21,19.54,18.89,18.93,779919,0
+FWRG.US,D,20241115,000000,19.05,19.05,18.13,18.22,1026931,0
+FWRG.US,D,20241118,000000,18.07,18.37,17.25,17.57,1069322,0
+FWRG.US,D,20241119,000000,17.33,17.58,17.14,17.17,1264824,0
+FWRG.US,D,20241120,000000,17.01,17.48,16.82,17.46,1277768,0
+FWRG.US,D,20241121,000000,17.4,17.918,17.23,17.75,687339,0
+FWRG.US,D,20241122,000000,17.73,18.28,17.71,18.24,938429,0
+FWRG.US,D,20241125,000000,18.55,18.94,18.47,18.66,793639,0
+FWRG.US,D,20241126,000000,18.56,18.57,18.2,18.48,675022,0
+FWRG.US,D,20241127,000000,18.75,18.93,18.53,18.89,539209,0
+FWRG.US,D,20241129,000000,19,19.21,18.78,19.09,296556,0
+FWRG.US,D,20241202,000000,19.1,19.21,18.765,18.86,866073,0
+FWRG.US,D,20241203,000000,18.81,18.86,18.18,18.64,441919,0
+FWRG.US,D,20241204,000000,18.53,19.11,18.46,19.01,1128467,0
+FWRG.US,D,20241205,000000,18.92,19.64,18.92,19.63,1790898,0
+FWRG.US,D,20241206,000000,19.86,20.24,19.26,19.33,1057084,0
+FWRG.US,D,20241209,000000,19.28,19.42,18.61,18.97,602985,0
+FWRG.US,D,20241210,000000,19.12,19.78,18.765,19.63,596561,0
+FWRG.US,D,20241211,000000,19.9,20.12,18.96,19.78,910728,0
+FWRG.US,D,20241212,000000,19.65,19.95,18.9,19.45,298837,0
+FWRG.US,D,20241213,000000,19.42,19.75,19.32,19.49,353265,0
+FWRG.US,D,20241216,000000,19.45,20.175,19.41,19.83,496206,0
+FWRG.US,D,20241217,000000,19.71,20.056,19.42,19.54,443985,0
+FWRG.US,D,20241218,000000,19.49,19.77,18.37,18.53,574856,0
+FWRG.US,D,20241219,000000,18.77,19.42,18.24,18.25,487671,0
+FWRG.US,D,20241220,000000,17.99,18.8219,17.99,18.61,736095,0
+FWRG.US,D,20241223,000000,18.66,18.95,18.03,18.88,731861,0
+FWRG.US,D,20241224,000000,18.91,19.29,18.64,19.28,241213,0
+FWRG.US,D,20241226,000000,19.13,19.41,18.8,19.03,421701,0
+FWRG.US,D,20241227,000000,18.9,19.08,18.57,18.7,364434,0
+FWRG.US,D,20241230,000000,18.5,18.65,18.17,18.53,361157,0
+FWRG.US,D,20241231,000000,18.65,19.115,18.57,18.61,458998,0
+FWRG.US,D,20250102,000000,18.93,19.31,18.64,18.79,523386,0
+FWRG.US,D,20250103,000000,18.82,19.82,18.47,19.82,393762,0
+FWRG.US,D,20250106,000000,19.93,20.215,19.45,19.47,442993,0
+FWRG.US,D,20250107,000000,19.59,20.06,19.49,19.71,466549,0
+FWRG.US,D,20250108,000000,19.55,19.55,18.88,19.38,331058,0
+FWRG.US,D,20250110,000000,19.03,19.28,18.81,19.12,604847,0
+FWRG.US,D,20250113,000000,18.99,18.99,18.26,18.74,376699,0
+FWRG.US,D,20250114,000000,19.07,19.44,19,19.29,461636,0
+FWRG.US,D,20250115,000000,19.76,20.06,18.55,18.57,621301,0
+FWRG.US,D,20250116,000000,18.52,18.75,17.91,18.34,513790,0
+FWRG.US,D,20250117,000000,18.57,18.59,17.53,17.78,563908,0
+FWRG.US,D,20250121,000000,17.97,19.13,17.97,18.92,424284,0
+FWRG.US,D,20250122,000000,18.89,19.39,18.835,18.95,482105,0
+FWRG.US,D,20250123,000000,18.84,19.45,18.7077,19.32,414592,0
+FWRG.US,D,20250124,000000,19.34,19.52,18.955,19.15,646914,0
+FWRG.US,D,20250127,000000,18.98,20.84,18.78,20.63,636219,0
+FWRG.US,D,20250128,000000,20.69,21.55,20.5,21.23,520805,0
+FWRG.US,D,20250129,000000,21.33,21.9,21.24,21.34,585000,0
+FWRG.US,D,20250130,000000,21.61,21.8,21.1,21.21,448172,0
+FWRG.US,D,20250131,000000,21.16,21.6,20.94,20.98,402605,0
+FWRG.US,D,20250203,000000,20.26,21.199185,19.8779,20.95,361121,0
+FWRG.US,D,20250204,000000,20.67,21.375,20.67,21.31,385019,0
+FWRG.US,D,20250205,000000,21.35,21.64,20.8301,21.41,344626,0
+FWRG.US,D,20250206,000000,21.48,21.48,21.12,21.39,458959,0
+FWRG.US,D,20250207,000000,21.36,21.81,20.705,21,483719,0
+FWRG.US,D,20250210,000000,21.11,21.31,20.73,20.95,235630,0
+FWRG.US,D,20250211,000000,20.72,21.305,20.41,20.48,488010,0
+FWRG.US,D,20250212,000000,20.08,20.325,19.46,19.5,383378,0
+FWRG.US,D,20250213,000000,19.82,20.76,19.64,20.5,447204,0
+FWRG.US,D,20250214,000000,20.73,21.0799,20.04,20.61,390975,0
+FWRG.US,D,20250218,000000,20.8,22.71,20.74,22.23,836585,0
+FWRG.US,D,20250219,000000,21.83,21.875,21.22,21.44,427221,0
+FWRG.US,D,20250220,000000,21.19,21.31,20.46,20.68,856758,0
+FWRG.US,D,20250221,000000,20.88,20.97,19.79,20.27,940920,0
+FWRG.US,D,20250224,000000,20.51,21.05,20.245,20.67,551006,0
+FWRG.US,D,20250225,000000,20.58,20.76,20.11,20.64,493852,0
+FWRG.US,D,20250226,000000,20.68,21.24,20.56,21.18,516453,0
+FWRG.US,D,20250227,000000,21.27,21.9,20.6,21.02,700151,0
+FWRG.US,D,20250228,000000,20.85,21.67,20.725,21.32,983987,0
+FWRG.US,D,20250303,000000,21.63,21.99,19.69,19.85,860835,0
+FWRG.US,D,20250304,000000,19.41,19.89,18.81,19.54,746577,0
+FWRG.US,D,20250305,000000,19.75,19.795,18.99,19.21,538666,0
+FWRG.US,D,20250306,000000,18.77,19.04,18.34,18.71,538347,0
+FWRG.US,D,20250307,000000,18.67,19.01,17.84,19,769983,0
+FWRG.US,D,20250310,000000,18.5,19.08,18.09,18.1,1028811,0
+FWRG.US,D,20250311,000000,17.96,18.4,16.33,16.83,1027478,0
+FWRG.US,D,20250312,000000,16.81,18.095,16.81,17.04,1026555,0
+FWRG.US,D,20250313,000000,17.11,17.11,15.45,16.42,1053742,0
+FWRG.US,D,20250314,000000,16.58,16.85,16.01,16.49,789703,0
+FWRG.US,D,20250317,000000,16.48,17.2,16.2,16.23,734914,0
+FWRG.US,D,20250318,000000,16.14,16.67,15.94,16.66,775037,0
+FWRG.US,D,20250319,000000,16.56,16.73,16.345,16.45,960587,0
+FWRG.US,D,20250320,000000,16.26,16.87,16.17,16.85,720567,0
+FWRG.US,D,20250321,000000,16.58,16.72,16.32,16.34,1850940,0
+FWRG.US,D,20250324,000000,16.69,17.495,16.67,17.46,754667,0
+FWRG.US,D,20250325,000000,17.5,17.67,17.09,17.29,592974,0
+FWRG.US,D,20250326,000000,17.3,17.61,17.15,17.57,476028,0
+FWRG.US,D,20250327,000000,17.52,17.97,17.345,17.37,454064,0
+FWRG.US,D,20250328,000000,17.34,17.34,16.49,16.86,459390,0
+FWRG.US,D,20250331,000000,16.62,17.2,16.5,16.65,621527,0
+FWRG.US,D,20250401,000000,17.5,18.22,17.43,17.91,592634,0
+FWRG.US,D,20250402,000000,17.53,18.485,17.53,18.42,591361,0
+FWRG.US,D,20250403,000000,17.34,17.91,16.97,17.18,618292,0
+FWRG.US,D,20250404,000000,16.36,16.78,15.69,16.33,843419,0
+FWRG.US,D,20250407,000000,15.93,17.31,15.5,16.14,901586,0
+FWRG.US,D,20250408,000000,17.1,17.1,15.03,15.26,542644,0
+FWRG.US,D,20250409,000000,15.29,17.615,15.04,17.56,875850,0
+FWRG.US,D,20250410,000000,16.98,17.67,16.69,17.45,614531,0
+FWRG.US,D,20250411,000000,17.43,18.025,16.7,17.54,558258,0
+FWRG.US,D,20250414,000000,17.93,18.1,17.35,17.74,611006,0
+FWRG.US,D,20250415,000000,17.59,18.57,17.45,18.47,745810,0
+FWRG.US,D,20250416,000000,18.43,18.94,18.25,18.73,1010918,0
+FWRG.US,D,20250417,000000,18.75,19.84,18.465,19.59,912917,0
+FWRG.US,D,20250421,000000,19.4,20.12,19.27,20.09,912978,0
+FWRG.US,D,20250422,000000,19.8,20.43,19.6234,19.88,1226921,0
+FWRG.US,D,20250423,000000,20.41,20.55,19.76,20,971328,0
+FWRG.US,D,20250424,000000,19.9,19.955,18.88,19.37,1205157,0
+FWRG.US,D,20250425,000000,19.32,19.82,19.01,19.4,927345,0
+FWRG.US,D,20250428,000000,19.45,19.6922,18.07,18.93,1328215,0
+FWRG.US,D,20250429,000000,18.99,19.03,17.9823,18.35,1215855,0
+FWRG.US,D,20250430,000000,18.01,18.25,17.6,17.66,1668089,0
+FWRG.US,D,20250501,000000,17.89,18.33,17.58,18.29,1000615,0
+FWRG.US,D,20250502,000000,18.63,18.96,18.345,18.59,1060251,0
+FWRG.US,D,20250505,000000,18.59,18.93,18.2501,18.61,690931,0
+FWRG.US,D,20250506,000000,15.1,15.95,12.9,15.33,5589282,0
+FWRG.US,D,20250507,000000,15.16,16.0495,14.85,15.99,2381081,0
+FWRG.US,D,20250508,000000,16.12,16.47,15.7,15.99,1090741,0
+FWRG.US,D,20250509,000000,16,16.06,15.51,15.77,1021409,0
+FWRG.US,D,20250512,000000,16.55,16.77,15.85,16.75,926314,0
+FWRG.US,D,20250513,000000,16.91,17.1,16.285,16.98,702835,0
+FWRG.US,D,20250514,000000,16.86,17.44,16.57,17.36,669724,0
+FWRG.US,D,20250515,000000,17.5,17.67,16.596,17.05,755545,0
+FWRG.US,D,20250516,000000,17.06,17.495,16.81,17.25,529095,0
+FWRG.US,D,20250519,000000,17.22,17.31,16.57,16.71,593361,0
+FWRG.US,D,20250520,000000,16.62,16.66,16.2701,16.38,515077,0
+FWRG.US,D,20250521,000000,16.18,16.315,15.4205,15.55,771685,0
+FWRG.US,D,20250522,000000,15.88,15.93,15.31,15.91,572114,0
+FWRG.US,D,20250523,000000,15.53,15.92,15.45,15.77,431230,0
+FWRG.US,D,20250527,000000,15.93,16.56,15.93,16.25,563961,0
+FWRG.US,D,20250528,000000,16.31,16.42,15.73,15.81,464521,0
+FWRG.US,D,20250529,000000,16.03,16.295,15.44,15.6,445228,0
+FWRG.US,D,20250530,000000,15.53,15.88,15.41,15.44,584855,0
+FWRG.US,D,20250602,000000,15.34,15.4,14.78,15.33,560688,0
+FWRG.US,D,20250603,000000,15.31,15.89,15.18,15.35,640201,0
+FWRG.US,D,20250604,000000,15,15.63,14.65,15.56,5540635,0
+FWRG.US,D,20250605,000000,15.53,15.61,14.91,14.92,1272820,0
+FWRG.US,D,20250606,000000,15.07,15.17,14.45,14.93,839000,0
+FWRG.US,D,20250609,000000,15.11,16.12,15.11,15.97,760405,0
+FWRG.US,D,20250610,000000,15.9,16.12,15.7001,15.91,539523,0
+FWRG.US,D,20250611,000000,16.12,16.245,15.75,15.89,566793,0
+FWRG.US,D,20250612,000000,15.72,16.04,15.615,15.83,362368,0
+FWRG.US,D,20250613,000000,15.48,15.76,14.97,15.02,586201,0
+FWRG.US,D,20250616,000000,15.23,15.96,15.23,15.55,866479,0
+FWRG.US,D,20250617,000000,15.4,15.55,15.135,15.16,423240,0
+FWRG.US,D,20250618,000000,15.1,15.39,15.07,15.32,571496,0
+FWRG.US,D,20250620,000000,15.52,15.85,15.29,15.83,1214695,0
+FWRG.US,D,20250623,000000,15.72,15.88,15.08,15.58,817200,0
+FWRG.US,D,20250624,000000,15.81,16.121321,15.5,15.52,599117,0
+FWRG.US,D,20250625,000000,15.52,15.845,14.84,15.05,828532,0
+FWRG.US,D,20250626,000000,15.27,16.63,14.99,16.46,1662981,0
+FWRG.US,D,20250627,000000,16.57,16.57,15.685,16.11,1553003,0
+FWRG.US,D,20250630,000000,16.29,16.77,16.03,16.04,1161249,0
+FWRG.US,D,20250701,000000,16.07,17.38,15.9153,17.2,1174050,0
+FWRG.US,D,20250702,000000,17.35,17.65,16.93,17.56,1408720,0
+FWRG.US,D,20250703,000000,17.57,17.6736,17.18,17.66,370243,0
+FWRG.US,D,20250707,000000,17.43,17.6376,17.17,17.42,624718,0
+FWRG.US,D,20250708,000000,17.62,18.05,17.4,18.03,821221,0
+FWRG.US,D,20250709,000000,18.16,18.21,17.66,17.92,535254,0
+FWRG.US,D,20250710,000000,18.01,18.455,17.76,17.79,526474,0
+FWRG.US,D,20250711,000000,17.67,17.94,17.36,17.5,399952,0
+FWRG.US,D,20250714,000000,17.6,17.6,16.98,17.11,532962,0
+FWRG.US,D,20250715,000000,17.25,17.25,16.44,16.56,600062,0
+FWRG.US,D,20250716,000000,16.94,17.03,16.5,17.01,437301,0
+FWRG.US,D,20250717,000000,17.5,17.83,16.895,16.96,783710,0
+FWRG.US,D,20250718,000000,17.29,17.29,16.58,16.84,386009,0
+FWRG.US,D,20250721,000000,17.04,17.33,16.87,17,561663,0
+FWRG.US,D,20250722,000000,16.98,17.72,16.98,17.63,663628,0
+FWRG.US,D,20250723,000000,18.09,19,17.9416,18.34,1193565,0
+FWRG.US,D,20250724,000000,17.88,18.09,17,17.02,671912,0
+FWRG.US,D,20250725,000000,17.14,17.33,16.81,17.28,470974,0
+FWRG.US,D,20250728,000000,17.31,17.37,16.8405,17.23,544760,0
+FWRG.US,D,20250729,000000,17.25,17.32,16.64,16.88,494920,0
+FWRG.US,D,20250730,000000,16.99,18.05,16.935,17.42,829357,0
+FWRG.US,D,20250731,000000,17.11,17.659,16.655,17.29,1494090,0
+FWRG.US,D,20250801,000000,17.17,17.17,16.04,16.78,1157759,0
+FWRG.US,D,20250804,000000,16.88,17.28,16.46,17.24,1465129,0
+FWRG.US,D,20250805,000000,19.465,19.5,16.695,17.85,2625497,0
+FWRG.US,D,20250806,000000,17.97,19,17.775,18.83,2498630,0
+FWRG.US,D,20250807,000000,18,18.14,17.36,17.79,4548466,0
+FWRG.US,D,20250808,000000,17.77,17.89,17.2,17.66,938601,0
+FWRG.US,D,20250811,000000,17.68,17.77,17.21,17.75,925193,0
+FWRG.US,D,20250812,000000,17.95,18.055,17.59,17.8,1360194,0
+FWRG.US,D,20250813,000000,17.71,18.13,17.33,17.9,1285723,0
+FWRG.US,D,20250814,000000,17.58,17.94,17.18,17.86,812670,0
+FWRG.US,D,20250815,000000,17.95,18.07,17.75,17.84,883543,0
+FWRG.US,D,20250818,000000,17.81,17.93,17.24,17.25,1296402,0
+FWRG.US,D,20250819,000000,17.36,17.58,17.075,17.28,668838,0
+FWRG.US,D,20250820,000000,17.29,17.6,17.14,17.43,794662,0
+FWRG.US,D,20250821,000000,17.37,17.625,16.99,17.6,602942,0
+FWRG.US,D,20250822,000000,17.71,18.87,17.685,18.63,2466637,0
+FWRG.US,D,20250825,000000,18.58,19.53,18.36,19.09,806018,0
+FWRG.US,D,20250826,000000,19.11,19.29,18.98,19.17,744265,0
+FWRG.US,D,20250827,000000,19.24,19.39,18.77,18.835,585757,0
+FWRG.US,D,20250828,000000,18.95,19.15,18.38,18.83,769147,0
+FWRG.US,D,20250829,000000,18.97,19.15,18.72,18.84,507086,0
+FWRG.US,D,20250902,000000,18.68,19.08,18.5212,18.74,677558,0
+FWRG.US,D,20250903,000000,18.54,18.78,18.27,18.37,1430742,0
+FWRG.US,D,20250904,000000,18.31,18.68,18.28,18.66,625212,0
+FWRG.US,D,20250905,000000,18.66,19.02,18.44,18.59,983163,0
+FWRG.US,D,20250908,000000,18.58,18.755,17.87,18.26,1146786,0
+FWRG.US,D,20250909,000000,17.79,17.91,16.9792,17.45,3535343,0
+FWRG.US,D,20250910,000000,17.4,17.72,17.06,17.68,1801662,0
+FWRG.US,D,20250911,000000,17.65,17.83,17.335,17.71,1129050,0
+FWRG.US,D,20250912,000000,17.46,17.69,16.87,17.02,1307560,0
+FWRG.US,D,20250915,000000,17.02,17.31,16.86,17.2,925841,0
+FWRG.US,D,20250916,000000,17.17,17.1925,16.61,16.65,622734,0
+FWRG.US,D,20250917,000000,16.71,17.07,16.42,16.53,679835,0
+FWRG.US,D,20250918,000000,16.5,16.69,16.31,16.55,698479,0
+FWRG.US,D,20250919,000000,16.62,16.98,15.9,15.94,1883851,0
+FWRG.US,D,20250922,000000,15.8,15.8799,15.47,15.72,864334,0
+FWRG.US,D,20250923,000000,15.79,15.96,15.595,15.68,1222165,0
+FWRG.US,D,20250924,000000,15.74,16.03,15.605,15.74,948773,0
+FWRG.US,D,20250925,000000,15.61,15.78,15.2,15.67,1329844,0
+FWRG.US,D,20250926,000000,15.66,16.18,15.64,16,1467154,0
+FWRG.US,D,20250929,000000,16.12,16.22,15.62,15.88,1256779,0
+FWRG.US,D,20250930,000000,15.75,15.825,15.42,15.64,943388,0
+FWRG.US,D,20251001,000000,15.54,15.89,15.22,15.72,1412072,0
+FWRG.US,D,20251002,000000,15.64,15.95,15.595,15.92,994060,0
+FWRG.US,D,20251003,000000,16.03,16.36,15.82,16.26,2321532,0
+FWRG.US,D,20251006,000000,16.32,16.375,15.68,15.84,1290472,0
+FWRG.US,D,20251007,000000,15.77,15.93,15.379,15.92,1751329,0
+FWRG.US,D,20251008,000000,15.98,16.14,15.48,15.5,984558,0
+FWRG.US,D,20251009,000000,15.45,16.0565,15.42,15.83,838727,0
+FWRG.US,D,20251010,000000,15.92,16.1002,15.08,15.13,1275930,0
+FWRG.US,D,20251013,000000,15.49,16.25,15.49,16.25,1067484,0
+FWRG.US,D,20251014,000000,16,17.55,15.96,17.52,1325961,0
+FWRG.US,D,20251015,000000,17.65,18.29,17.65,17.79,1365316,0
+FWRG.US,D,20251016,000000,17.84,17.95,17.03,17.59,682039,0
+FWRG.US,D,20251017,000000,17.4,17.96,17.4,17.92,742506,0
+FWRG.US,D,20251020,000000,17.74,18.29,16.72,18.09,1046613,0
+FWRG.US,D,20251021,000000,18.1,18.4689,17.945,18.39,547798,0
+FWRG.US,D,20251022,000000,18.47,18.8225,18.47,18.66,713979,0
+FWRG.US,D,20251023,000000,18.41,18.8,17.98,18,746990,0
+FWRG.US,D,20251024,000000,18.42,18.42,17.9101,18.29,743342,0
+FWRG.US,D,20251027,000000,18.43,18.57,17.92,18.03,1018184,0
+FWRG.US,D,20251028,000000,17.87,17.9722,17.49,17.69,873558,0
+FWRG.US,D,20251029,000000,17.59,17.632,16.89,17.06,952723,0
+FWRG.US,D,20251030,000000,16.75,16.925,16.26,16.49,1605378,0
+FWRG.US,D,20251031,000000,16.28,16.52,15.94,16.49,924081,0
+FWRG.US,D,20251103,000000,16.4,16.4,15.435,15.85,2565711,0
+FWRG.US,D,20251104,000000,17.53,18.24,16.69,17.6,2388534,0
+FWRG.US,D,20251105,000000,17.56,18.07,17.02,17.94,1736211,0
+FWRG.US,D,20251106,000000,17.96,18.65,17.03,17.24,3372731,0
+FWRG.US,D,20251107,000000,17.29,17.52,17.04,17.19,1070229,0
+FWRG.US,D,20251110,000000,17.3,17.73,16.82,17.68,1250152,0
+FWRG.US,D,20251111,000000,17.67,17.86,17.0901,17.4,1112343,0
+FWRG.US,D,20251112,000000,17.55,17.73,16.8,16.99,1435353,0
+FWRG.US,D,20251113,000000,16.93,17.49,16.615,16.79,925149,0
+FWRG.US,D,20251114,000000,16.62,17.23,16.51,16.97,884727,0
+FWRG.US,D,20251117,000000,16.99,17.1,16.39,16.5,676421,0
+FWRG.US,D,20251118,000000,16.23,16.645,16.1193,16.31,797038,0
+FWRG.US,D,20251119,000000,16.2,16.56,15.6,15.65,1087553,0
+FWRG.US,D,20251120,000000,15.79,16.14,15.21,15.24,1009753,0
+FWRG.US,D,20251121,000000,15.24,16.7,15.24,16.57,1329861,0
+FWRG.US,D,20251124,000000,16.63,17.27,16.34,16.84,1721000,0
+FWRG.US,D,20251125,000000,17.07,18.3,17.07,17.9,1917332,0
+FWRG.US,D,20251126,000000,17.89,18.75,17.825,18.45,1186553,0
+FWRG.US,D,20251128,000000,18.46,18.6,18.11,18.56,422660,0
+FWRG.US,D,20251201,000000,18.05,18.77,18.05,18.19,922123,0
+FWRG.US,D,20251202,000000,18.34,18.345,17.81,18.17,1299632,0
+FWRG.US,D,20251203,000000,18.22,18.665,17.83,17.93,1269045,0
+FWRG.US,D,20251204,000000,17.94,18.185,17.74,18.09,986167,0
+FWRG.US,D,20251205,000000,18.15,18.15,17.64,17.7,999688,0
+FWRG.US,D,20251208,000000,17.7,17.72,16.68,16.99,1551320,0
+FWRG.US,D,20251209,000000,17,17.42,16.46,16.6,1315577,0
+FWRG.US,D,20251210,000000,16.42,16.75,16.245,16.3,1046938,0
+FWRG.US,D,20251211,000000,16.4,17.08,16.338,16.68,1086347,0
+FWRG.US,D,20251212,000000,16.71,17.22,16.34,16.36,1111634,0
+FWRG.US,D,20251215,000000,16.39,16.9,16.0966,16.56,1267490,0
+FWRG.US,D,20251216,000000,16.63,16.76,15.94,16.37,1124358,0
+FWRG.US,D,20251217,000000,16.3,16.94,16.11,16.49,781470,0
+FWRG.US,D,20251218,000000,16.72,17.41,16.56,17.2,847713,0
+FWRG.US,D,20251219,000000,17,17,16.17,16.21,2454935,0
+FWRG.US,D,20251222,000000,16.16,16.28,15.77,15.91,873040,0
+FWRG.US,D,20251223,000000,15.85,15.85,15.515,15.58,861063,0
+FWRG.US,D,20251224,000000,15.57,15.845,15.5,15.79,379036,0
+FWRG.US,D,20251226,000000,15.73,15.95,15.65,15.91,517694,0
+FWRG.US,D,20251229,000000,15.9,15.9,15.19,15.43,1287382,0
+FWRG.US,D,20251230,000000,15.44,15.4499,14.815,15.05,1128122,0
+FWRG.US,D,20251231,000000,15.05,15.27,14.955,15.08,767393,0
+FWRG.US,D,20260102,000000,15.08,15.52,15.02,15.37,867522,0
+FWRG.US,D,20260105,000000,15.32,16.2899,15.32,16.07,1711781,0
+FWRG.US,D,20260106,000000,16.07,16.565,15.87,15.9,2034858,0
+FWRG.US,D,20260107,000000,15.59,15.91,15.19,15.25,1290413,0
+FWRG.US,D,20260108,000000,15.13,15.715,15,15.43,1582193,0
+FWRG.US,D,20260109,000000,15.46,15.74,15.18,15.57,1482155,0
+FWRG.US,D,20260112,000000,15.56,16.49,15.24,16.47,2937501,0
+FWRG.US,D,20260113,000000,16.43,16.72,16.2,16.26,1241115,0
+FWRG.US,D,20260114,000000,16.14,16.62,16.14,16.57,1324379,0
+FWRG.US,D,20260115,000000,16.63,16.85,16.39,16.72,1049272,0
+FWRG.US,D,20260116,000000,16.66,16.81,16.425,16.7,1758615,0
+FWRG.US,D,20260120,000000,16.41,16.81,16.19,16.3,1312366,0
+FWRG.US,D,20260121,000000,16.56,16.755,16.09,16.71,1111898,0
+FWRG.US,D,20260122,000000,16.71,17.14,16.71,16.96,1145265,0
+FWRG.US,D,20260123,000000,16.92,17.0604,16.5,16.51,916375,0
+FWRG.US,D,20260126,000000,16.51,16.51,15.97,16.16,589415,0
+FWRG.US,D,20260127,000000,16.08,16.17,15.8,16.03,710809,0
+FWRG.US,D,20260128,000000,16.24,16.935,16.05,16.19,1022586,0
+FWRG.US,D,20260129,000000,16.14,16.35,15.88,16.16,1185082,0
+FWRG.US,D,20260130,000000,16.11,16.14,15.56,15.99,1170403,0
+FWRG.US,D,20260202,000000,15.99,16.37,15.84,16.12,1191838,0
+FWRG.US,D,20260203,000000,16.09,17.02,16.08,16.85,3384583,0
+FWRG.US,D,20260204,000000,17.05,17.33,16.75,17.24,1758142,0
+FWRG.US,D,20260205,000000,17.22,17.44,16.84,16.98,1443164,0
+FWRG.US,D,20260206,000000,17,17.7039,17,17.54,2020242,0
+FWRG.US,D,20260209,000000,17.63,17.695,17.11,17.4,1329042,0
+FWRG.US,D,20260210,000000,17.54,17.7,17.07,17.1,858240,0
+FWRG.US,D,20260211,000000,17.08,17.185,16.47,16.58,1126358,0
+FWRG.US,D,20260212,000000,16.82,17.07,15.515,15.71,1087977,0
+FWRG.US,D,20260213,000000,15.63,15.92,15.215,15.37,1367709,0
+FWRG.US,D,20260217,000000,15.66,15.89,15.37,15.74,829156,0
+FWRG.US,D,20260218,000000,15.74,16.39,15.6686,15.97,716802,0
diff --git a/daily/us/nasdaq stocks/1/fybr.us.txt b/daily/us/nasdaq stocks/1/fybr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1b3a9d7b3fb2861e73176ee174d441912ee5167
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fybr.us.txt	
@@ -0,0 +1,1183 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FYBR.US,D,20210505,000000,25.81,26.26,25,26,1534521,0
+FYBR.US,D,20210506,000000,25.47,26.02,25.1,25.97,698913,0
+FYBR.US,D,20210507,000000,25.41,26.4,25.05,25.91,921621,0
+FYBR.US,D,20210510,000000,25.6,26.7,25.43,26.5,1212170,0
+FYBR.US,D,20210511,000000,25.52,26.69,25.4,25.79,1908742,0
+FYBR.US,D,20210512,000000,25.39,25.79,24.95,25.23,763865,0
+FYBR.US,D,20210513,000000,24.44,25.23,23.91,25.1,546260,0
+FYBR.US,D,20210514,000000,25,25.25,24.63,24.75,2013406,0
+FYBR.US,D,20210517,000000,24.51,24.86,23.84,24.22,1201884,0
+FYBR.US,D,20210518,000000,23.51,24.76,23.24,24.19,1656281,0
+FYBR.US,D,20210519,000000,23.71,24.47,23.65,24.45,949955,0
+FYBR.US,D,20210520,000000,24.65,25.34,24,25.12,1130555,0
+FYBR.US,D,20210521,000000,25.3,25.5,25.13,25.34,721069,0
+FYBR.US,D,20210524,000000,25.35,25.5,25.21,25.46,953849,0
+FYBR.US,D,20210525,000000,25.26,25.375,24.5,25,366398,0
+FYBR.US,D,20210526,000000,25.01,25.07,24.37,24.57,575093,0
+FYBR.US,D,20210527,000000,24.51,24.83,24.12,24.54,421065,0
+FYBR.US,D,20210528,000000,24.5,25.09,24.2,24.98,529387,0
+FYBR.US,D,20210601,000000,24.79,25.25,24.79,25.13,972312,0
+FYBR.US,D,20210602,000000,24.95,25.29,24.9,25.13,1349095,0
+FYBR.US,D,20210603,000000,25,25.55,24.98,25.41,1556988,0
+FYBR.US,D,20210604,000000,25.54,26.28,25.07,25.97,3521170,0
+FYBR.US,D,20210607,000000,25.53,25.6768,23.92,24.53,3229638,0
+FYBR.US,D,20210608,000000,24.7,25.62,24.5,25.5,2012590,0
+FYBR.US,D,20210609,000000,25.5,25.6,24.52,24.98,711529,0
+FYBR.US,D,20210610,000000,25.09,25.125,24.6,24.95,655759,0
+FYBR.US,D,20210611,000000,25.05,25.53,24.87,25.45,693318,0
+FYBR.US,D,20210614,000000,25.16,25.3409,24.4,24.51,1088252,0
+FYBR.US,D,20210615,000000,24.61,25.05,24.48,24.99,1583193,0
+FYBR.US,D,20210616,000000,25.02,25.29,24.83,24.96,868459,0
+FYBR.US,D,20210617,000000,24.8,25.11,24.62,24.99,401661,0
+FYBR.US,D,20210618,000000,24.9,25.21,24.5844,25.08,815202,0
+FYBR.US,D,20210621,000000,24.85,25.15,24.75,24.97,1610390,0
+FYBR.US,D,20210622,000000,24.81,24.93,24.601,24.75,318242,0
+FYBR.US,D,20210623,000000,24.65,24.71,24.4401,24.49,378328,0
+FYBR.US,D,20210624,000000,24.41,24.59,24.04,24.56,625352,0
+FYBR.US,D,20210625,000000,24.5,25.35,24.2,24.64,1455766,0
+FYBR.US,D,20210628,000000,24.77,25.805,24.49,25.52,5280057,0
+FYBR.US,D,20210629,000000,25.5,26.46,25.22,25.81,2681927,0
+FYBR.US,D,20210630,000000,25.57,26.54,25.1657,26.4,2865784,0
+FYBR.US,D,20210701,000000,26.4,27.39,26.14,26.9,2235534,0
+FYBR.US,D,20210702,000000,26.88,28.05,26.84,28,1348777,0
+FYBR.US,D,20210706,000000,29.01,29.99,28.83,29.48,4633678,0
+FYBR.US,D,20210707,000000,29.6,29.87,29.17,29.74,1032353,0
+FYBR.US,D,20210708,000000,28.95,30.1,28.91,29.6,1629087,0
+FYBR.US,D,20210709,000000,29.56,30.16,29.46,29.95,1588919,0
+FYBR.US,D,20210712,000000,30,30.59,29.6001,29.98,911089,0
+FYBR.US,D,20210713,000000,30,30,29.68,29.81,1331123,0
+FYBR.US,D,20210714,000000,29.71,30,29.45,29.74,1242362,0
+FYBR.US,D,20210715,000000,29.6,29.85,29,29.53,850259,0
+FYBR.US,D,20210716,000000,29.54,29.705,29.2,29.57,710848,0
+FYBR.US,D,20210719,000000,29.54,29.72,28.1,28.27,1518716,0
+FYBR.US,D,20210720,000000,28.27,29.02,28.03,28.71,715514,0
+FYBR.US,D,20210721,000000,29.01,29.69,28.87,29.53,1621088,0
+FYBR.US,D,20210722,000000,29.45,29.89,29.32,29.38,838376,0
+FYBR.US,D,20210723,000000,29.41,29.51,28.9181,29.26,898687,0
+FYBR.US,D,20210726,000000,29.4,29.4,28.98,29.03,459904,0
+FYBR.US,D,20210727,000000,29.01,29.255,28.67,28.98,434676,0
+FYBR.US,D,20210728,000000,28.92,29.36,28.75,29.24,1446362,0
+FYBR.US,D,20210729,000000,29.18,29.3386,28.95,29.18,433736,0
+FYBR.US,D,20210730,000000,29.17,30.07,29.005,29.91,780753,0
+FYBR.US,D,20210802,000000,30.05,30.07,29.65,29.85,604643,0
+FYBR.US,D,20210803,000000,29.98,29.98,29.51,29.74,631558,0
+FYBR.US,D,20210804,000000,29.57,30.24,29.38,30.04,1218664,0
+FYBR.US,D,20210805,000000,29.96,31.895,29.865,31.02,2257028,0
+FYBR.US,D,20210806,000000,31.06,31.41,29.67,29.89,1049645,0
+FYBR.US,D,20210809,000000,29.84,30.13,29.44,29.78,447543,0
+FYBR.US,D,20210810,000000,29.88,30.49,28.79,30.06,1021712,0
+FYBR.US,D,20210811,000000,30.42,30.43,29.95,30.01,679262,0
+FYBR.US,D,20210812,000000,29.88,30.54,29.445,30.19,1030827,0
+FYBR.US,D,20210813,000000,30.19,30.5,29.9559,30.09,1298884,0
+FYBR.US,D,20210816,000000,29.93,30,29.15,29.7,427443,0
+FYBR.US,D,20210817,000000,29.73,29.9,28.71,28.9,1222942,0
+FYBR.US,D,20210818,000000,28.75,29.12,27.79,28.75,1305226,0
+FYBR.US,D,20210819,000000,28.57,28.82,28.43,28.61,462740,0
+FYBR.US,D,20210820,000000,28.58,29.16,28.58,28.77,658844,0
+FYBR.US,D,20210823,000000,28.77,29.27,28.76,29.25,571874,0
+FYBR.US,D,20210824,000000,29.41,30.04,29.1,29.61,1694820,0
+FYBR.US,D,20210825,000000,29.65,30.26,29.1,29.96,594375,0
+FYBR.US,D,20210826,000000,29.96,30.08,29.66,29.75,735482,0
+FYBR.US,D,20210827,000000,29.87,30.08,29.44,29.52,415205,0
+FYBR.US,D,20210830,000000,29.54,29.92,28.78,28.83,680050,0
+FYBR.US,D,20210831,000000,28.75,29.81,28.66,29.45,559472,0
+FYBR.US,D,20210901,000000,29.59,29.7,29.155,29.19,286238,0
+FYBR.US,D,20210902,000000,29.19,29.73,29.02,29.63,529411,0
+FYBR.US,D,20210903,000000,29.55,30.4,29.51,30.17,968099,0
+FYBR.US,D,20210907,000000,30.38,33.095,30.38,31.69,6935350,0
+FYBR.US,D,20210908,000000,31.55,32.74,31.45,32.34,3447140,0
+FYBR.US,D,20210909,000000,32.53,32.77,32.1201,32.46,2515073,0
+FYBR.US,D,20210910,000000,32.63,32.98,32.23,32.72,2496402,0
+FYBR.US,D,20210913,000000,32.78,33.34,31.14,33.22,3042311,0
+FYBR.US,D,20210914,000000,32.77,33.31,31.31,32.86,2718410,0
+FYBR.US,D,20210915,000000,32.86,33.13,32.14,32.35,6393047,0
+FYBR.US,D,20210916,000000,32.26,32.59,31.26,31.55,5390126,0
+FYBR.US,D,20210917,000000,31.81,32.325,30.01,30.56,18902606,0
+FYBR.US,D,20210920,000000,29.89,30.62,29.53,29.89,5236670,0
+FYBR.US,D,20210921,000000,29.95,31.05,29.82,29.92,6430444,0
+FYBR.US,D,20210922,000000,29.98,30.45,29.58,30.1,1279647,0
+FYBR.US,D,20210923,000000,29.8,30.52,29.68,29.74,1425206,0
+FYBR.US,D,20210924,000000,29.73,30.12,28.46,28.59,1660351,0
+FYBR.US,D,20210927,000000,28.59,28.97,28.1,28.78,916672,0
+FYBR.US,D,20210928,000000,28.69,28.91,28.16,28.42,1346024,0
+FYBR.US,D,20210929,000000,28.59,28.8152,27.71,27.77,757429,0
+FYBR.US,D,20210930,000000,27.65,28.14,27.36,27.87,1140472,0
+FYBR.US,D,20211001,000000,27.89,28.52,27.48,28.22,1205923,0
+FYBR.US,D,20211004,000000,28.22,28.34,26.86,26.94,1470042,0
+FYBR.US,D,20211005,000000,26.88,28.37,26.79,27.43,1168041,0
+FYBR.US,D,20211006,000000,28.97,28.97,27.105,27.63,910453,0
+FYBR.US,D,20211007,000000,27.74,29.22,27.74,29.1,1843147,0
+FYBR.US,D,20211008,000000,29.15,29.16,27.83,27.85,1126081,0
+FYBR.US,D,20211011,000000,28.01,28.16,27.49,27.91,637993,0
+FYBR.US,D,20211012,000000,27.9,27.9,27.04,27.4,1071114,0
+FYBR.US,D,20211013,000000,27.15,27.42,26.95,27.4,714760,0
+FYBR.US,D,20211014,000000,27.66,27.89,27.36,27.49,693576,0
+FYBR.US,D,20211015,000000,27.9,27.9135,26.85,26.94,562900,0
+FYBR.US,D,20211018,000000,26.8,27.28,26.51,27.06,354687,0
+FYBR.US,D,20211019,000000,27.32,28.06,26.79,28.06,1155731,0
+FYBR.US,D,20211020,000000,28.06,29.32,28.06,29.31,1313996,0
+FYBR.US,D,20211021,000000,29.2,30.14,28.95,29.74,1289147,0
+FYBR.US,D,20211022,000000,29.76,30.63,29.39,30.48,1298827,0
+FYBR.US,D,20211025,000000,30.32,31.09,30.19,31.09,790484,0
+FYBR.US,D,20211026,000000,31.38,32.49,31.26,31.33,1037292,0
+FYBR.US,D,20211027,000000,31.23,31.5,30.86,31.47,915659,0
+FYBR.US,D,20211028,000000,31.6,32.12,31.03,31.07,1536494,0
+FYBR.US,D,20211029,000000,30.89,31.05,30.03,30.96,841459,0
+FYBR.US,D,20211101,000000,31,31.53,30.625,31.1,540617,0
+FYBR.US,D,20211102,000000,31.1,31.19,30.49,30.76,575585,0
+FYBR.US,D,20211103,000000,30.65,33.08,29.3161,31.96,1315143,0
+FYBR.US,D,20211104,000000,31.9,32.13,31.55,31.95,818221,0
+FYBR.US,D,20211105,000000,32.05,32.23,31.17,31.75,577245,0
+FYBR.US,D,20211108,000000,31.81,32.56,31.51,32.06,654747,0
+FYBR.US,D,20211109,000000,31.91,32.02,31.51,31.93,659159,0
+FYBR.US,D,20211110,000000,32.01,32.27,31.38,31.64,965318,0
+FYBR.US,D,20211111,000000,31.69,32.59,31.48,32.48,1706862,0
+FYBR.US,D,20211112,000000,32.44,32.88,32.24,32.4,1328153,0
+FYBR.US,D,20211115,000000,32.54,33.26,32.46,32.93,1916628,0
+FYBR.US,D,20211116,000000,33.06,33.94,32.75,33.84,1396273,0
+FYBR.US,D,20211117,000000,33.69,34.35,33.66,34.11,2017012,0
+FYBR.US,D,20211118,000000,33.97,35,33.72,33.83,2072300,0
+FYBR.US,D,20211119,000000,33.73,34.74,32.5,33.8,1514920,0
+FYBR.US,D,20211122,000000,34.56,34.57,33.86,33.99,1470545,0
+FYBR.US,D,20211123,000000,33.87,34.95,32.4816,34.9,2182852,0
+FYBR.US,D,20211124,000000,34.89,35.09,34.54,34.88,1880088,0
+FYBR.US,D,20211126,000000,34.24,35.05,34.19,34.45,840312,0
+FYBR.US,D,20211129,000000,34.75,35.15,34.32,34.39,1090243,0
+FYBR.US,D,20211130,000000,34.15,34.54,32.89,33.41,4810858,0
+FYBR.US,D,20211201,000000,33.63,34.76,33.35,33.6,1076001,0
+FYBR.US,D,20211202,000000,33.78,34.485,33.78,34.31,1125771,0
+FYBR.US,D,20211203,000000,34.48,34.74,33.42,33.81,917848,0
+FYBR.US,D,20211206,000000,33.96,34.12,33.06,33.25,594381,0
+FYBR.US,D,20211207,000000,33.62,34.19,33.37,33.48,751030,0
+FYBR.US,D,20211208,000000,33.63,33.88,32.805,32.91,617812,0
+FYBR.US,D,20211209,000000,32.71,32.99,32.38,32.56,669731,0
+FYBR.US,D,20211210,000000,32.83,33.23,32.66,33.21,651802,0
+FYBR.US,D,20211213,000000,33.265,34.28,33.265,33.78,1192737,0
+FYBR.US,D,20211214,000000,31.01,32.35,31,31.18,2497474,0
+FYBR.US,D,20211215,000000,31.04,31.62,29.43,30.3,1599169,0
+FYBR.US,D,20211216,000000,30.18,30.89,28.91,29.05,1794755,0
+FYBR.US,D,20211217,000000,29.09,29.56,28.42,29.44,2004081,0
+FYBR.US,D,20211220,000000,29.43,29.5,28.68,29.04,832801,0
+FYBR.US,D,20211221,000000,29.07,29.365,28.92,29.18,1290560,0
+FYBR.US,D,20211222,000000,28.96,29.45,28.96,29.23,1033876,0
+FYBR.US,D,20211223,000000,29.23,29.52,28.79,29.36,568789,0
+FYBR.US,D,20211227,000000,29.3,29.3,28.77,29,585399,0
+FYBR.US,D,20211228,000000,29,30.43,28.88,30.32,838501,0
+FYBR.US,D,20211229,000000,30.31,30.55,29.52,29.92,552026,0
+FYBR.US,D,20211230,000000,29.83,30.19,29.51,29.91,550276,0
+FYBR.US,D,20211231,000000,29.76,29.79,29.21,29.49,768907,0
+FYBR.US,D,20220103,000000,29.38,29.9,28.96,29.19,499517,0
+FYBR.US,D,20220104,000000,29.22,29.34,28.57,28.6,571376,0
+FYBR.US,D,20220105,000000,28.6,28.83,28.185,28.31,707591,0
+FYBR.US,D,20220106,000000,28.2,31.07,28.11,30.22,1851905,0
+FYBR.US,D,20220107,000000,30.21,30.56,29.37,30,830486,0
+FYBR.US,D,20220110,000000,29.95,29.95,28.88,29.5,767879,0
+FYBR.US,D,20220111,000000,30.72,31.38,29.66,31.08,1978569,0
+FYBR.US,D,20220112,000000,31.08,31.86,31.08,31.17,521060,0
+FYBR.US,D,20220113,000000,31.605,31.605,30.14,30.2,406669,0
+FYBR.US,D,20220114,000000,30.09,30.33,29.73,30.19,331552,0
+FYBR.US,D,20220118,000000,30.3,30.3,29.22,29.47,702250,0
+FYBR.US,D,20220119,000000,29.27,29.77,28.72,29.08,648006,0
+FYBR.US,D,20220120,000000,29.2,29.61,28.84,28.96,535161,0
+FYBR.US,D,20220121,000000,28.89,28.95,28.12,28.21,724826,0
+FYBR.US,D,20220124,000000,28,28.41,27.3,28.04,835750,0
+FYBR.US,D,20220125,000000,27.71,27.94,27.1,27.14,882330,0
+FYBR.US,D,20220126,000000,26.99,27.41,26.54,26.81,804336,0
+FYBR.US,D,20220127,000000,26.85,27.16,26.03,26.16,896103,0
+FYBR.US,D,20220128,000000,26.1,26.87,25.76,26.65,882379,0
+FYBR.US,D,20220131,000000,26.59,27.22,26.12,26.66,1230737,0
+FYBR.US,D,20220201,000000,26.82,27.46,26.69,27.42,666179,0
+FYBR.US,D,20220202,000000,27.53,28.08,26.71,26.78,549362,0
+FYBR.US,D,20220203,000000,26.6,27.02,26.31,26.35,648188,0
+FYBR.US,D,20220204,000000,26.26,26.62,25.58,26.04,806932,0
+FYBR.US,D,20220207,000000,27.26,28.61,27.08,28.17,982158,0
+FYBR.US,D,20220208,000000,28.27,28.44,27.58,28.14,479676,0
+FYBR.US,D,20220209,000000,29.17,29.24,28.335,28.91,433952,0
+FYBR.US,D,20220210,000000,28.73,29.31,28.32,29.04,501468,0
+FYBR.US,D,20220211,000000,28.92,29.21,27.663,28.19,891109,0
+FYBR.US,D,20220214,000000,28.13,28.53,27.8,27.88,612563,0
+FYBR.US,D,20220215,000000,27.93,28.29,27.79,28.24,465411,0
+FYBR.US,D,20220216,000000,28.24,28.48,27.54,27.54,530680,0
+FYBR.US,D,20220217,000000,27.42,27.62,26.3,26.77,1147741,0
+FYBR.US,D,20220218,000000,26.6,26.87,25.97,26.01,1404047,0
+FYBR.US,D,20220222,000000,25.81,26.17,25.285,25.85,1332125,0
+FYBR.US,D,20220223,000000,26.06,27.43,25.66,25.75,1281680,0
+FYBR.US,D,20220224,000000,24.98,26.78,24.85,26.66,1117442,0
+FYBR.US,D,20220225,000000,26.57,27.87,26.53,27.75,2187093,0
+FYBR.US,D,20220228,000000,27.57,27.7,26.53,27.55,897029,0
+FYBR.US,D,20220301,000000,27.38,27.7054,26.53,26.97,872608,0
+FYBR.US,D,20220302,000000,26.77,27.47,26.5,27.01,437751,0
+FYBR.US,D,20220303,000000,26.96,27.14,26.47,26.74,622468,0
+FYBR.US,D,20220304,000000,26.36,26.515,25.06,25.27,1052277,0
+FYBR.US,D,20220307,000000,25.21,25.39,24.54,24.73,958662,0
+FYBR.US,D,20220308,000000,24.84,25.5299,24.421,24.71,659539,0
+FYBR.US,D,20220309,000000,25.53,26.36,25.01,26.25,537160,0
+FYBR.US,D,20220310,000000,25.82,26.1,25.55,25.97,548746,0
+FYBR.US,D,20220311,000000,26.12,26.23,25.1,25.13,467547,0
+FYBR.US,D,20220314,000000,25.22,25.79,24.81,25.1,539385,0
+FYBR.US,D,20220315,000000,25.71,26.68,25.65,26.52,699062,0
+FYBR.US,D,20220316,000000,26.85,27.35,26.545,27.28,699343,0
+FYBR.US,D,20220317,000000,27.16,27.54,26.78,27.35,394647,0
+FYBR.US,D,20220318,000000,27.17,28.01,25.79,27.65,1217113,0
+FYBR.US,D,20220321,000000,27.66,27.88,26.94,27.1,461485,0
+FYBR.US,D,20220322,000000,27.23,27.73,26.68,27.27,741960,0
+FYBR.US,D,20220323,000000,27.03,27.6,26.91,27.36,498550,0
+FYBR.US,D,20220324,000000,27.49,27.5375,26.56,26.86,411575,0
+FYBR.US,D,20220325,000000,26.94,27.24,26.51,27,388555,0
+FYBR.US,D,20220328,000000,26.9,27.6,26.53,27.53,456481,0
+FYBR.US,D,20220329,000000,27.87,28.35,27.62,28.23,496655,0
+FYBR.US,D,20220330,000000,28.06,28.36,27.51,27.61,217379,0
+FYBR.US,D,20220331,000000,27.6,27.99,27.4,27.67,463079,0
+FYBR.US,D,20220401,000000,27.85,28.645,27.64,28.6,589625,0
+FYBR.US,D,20220404,000000,28.58,29.09,28.18,29.05,392033,0
+FYBR.US,D,20220405,000000,29.01,29.09,28.38,28.47,499430,0
+FYBR.US,D,20220406,000000,28.16,29.06,28,28.99,1664656,0
+FYBR.US,D,20220407,000000,29.17,29.38,28.58,29,660057,0
+FYBR.US,D,20220408,000000,28.87,29.04,28.73,28.79,490906,0
+FYBR.US,D,20220411,000000,28.52,29.16,28.37,28.95,278597,0
+FYBR.US,D,20220412,000000,29.24,29.69,28.64,28.97,880617,0
+FYBR.US,D,20220413,000000,28.91,29.34,28.885,29.13,505340,0
+FYBR.US,D,20220414,000000,29.11,29.43,28.48,28.87,580534,0
+FYBR.US,D,20220418,000000,28.69,29.17,28.04,28.48,326293,0
+FYBR.US,D,20220419,000000,28.37,29.28,28.37,29.18,748029,0
+FYBR.US,D,20220420,000000,29.19,29.49,28.72,29.09,421602,0
+FYBR.US,D,20220421,000000,29.14,29.325,28.17,28.37,451451,0
+FYBR.US,D,20220422,000000,28.27,28.29,27.245,27.45,381018,0
+FYBR.US,D,20220425,000000,27.25,27.89,26.72,27.85,572925,0
+FYBR.US,D,20220426,000000,27.97,28.375,27.24,27.38,617471,0
+FYBR.US,D,20220427,000000,27.71,28.15,27.33,27.51,705137,0
+FYBR.US,D,20220428,000000,27.67,28.42,26.97,27.65,890235,0
+FYBR.US,D,20220429,000000,27.45,27.55,26.38,26.39,719815,0
+FYBR.US,D,20220502,000000,26.3,26.71,25.2,25.54,1099096,0
+FYBR.US,D,20220503,000000,25.72,26.525,25.52,25.84,1799949,0
+FYBR.US,D,20220504,000000,25.82,26.07,25,25.88,1697448,0
+FYBR.US,D,20220505,000000,25.9,26.09,24.34,24.72,2114597,0
+FYBR.US,D,20220506,000000,24.97,27.24,24.745,25.16,2407182,0
+FYBR.US,D,20220509,000000,24.6,24.83,23.48,23.74,3162473,0
+FYBR.US,D,20220510,000000,23.98,24.67,22.4,22.41,2204220,0
+FYBR.US,D,20220511,000000,22.61,23.5,22.45,22.67,2212035,0
+FYBR.US,D,20220512,000000,22.47,22.62,21.93,22.21,2204496,0
+FYBR.US,D,20220513,000000,22.21,23.7,22.11,23.55,2770512,0
+FYBR.US,D,20220516,000000,23.42,23.42,22.55,22.78,1144890,0
+FYBR.US,D,20220517,000000,22.97,23.75,22.54,23.61,1493105,0
+FYBR.US,D,20220518,000000,23.42,23.65,22.425,22.49,1401853,0
+FYBR.US,D,20220519,000000,22.2,22.82,22.11,22.6,1030900,0
+FYBR.US,D,20220520,000000,22.75,22.95,22.26,22.95,1671395,0
+FYBR.US,D,20220523,000000,23,23.47,22.73,23.29,1662916,0
+FYBR.US,D,20220524,000000,23.08,23.13,22.5,23.05,1373360,0
+FYBR.US,D,20220525,000000,23,24.92,22.61,24.64,1459163,0
+FYBR.US,D,20220526,000000,25.49,25.5,24.5,25.26,1723199,0
+FYBR.US,D,20220527,000000,25.35,26.75,25.35,26.35,1627084,0
+FYBR.US,D,20220531,000000,26.19,26.45,25.82,25.93,2086454,0
+FYBR.US,D,20220601,000000,26.04,26.89,26,26.64,1672994,0
+FYBR.US,D,20220602,000000,26.56,27.07,26.4917,26.89,1660019,0
+FYBR.US,D,20220603,000000,26.74,27.335,26.71,27.03,2200193,0
+FYBR.US,D,20220606,000000,27.44,27.87,26.5,26.82,1251939,0
+FYBR.US,D,20220607,000000,26.47,26.98,25.71,26.39,1674526,0
+FYBR.US,D,20220608,000000,26.43,26.46,25.95,26.15,684489,0
+FYBR.US,D,20220609,000000,26.13,26.17,25.12,25.15,822253,0
+FYBR.US,D,20220610,000000,24.66,24.9,24.19,24.38,1329028,0
+FYBR.US,D,20220613,000000,23.72,23.87,22.52,22.59,1134232,0
+FYBR.US,D,20220614,000000,22.67,23.06,22.07,22.49,938133,0
+FYBR.US,D,20220615,000000,22.7,23.785,22.7,23.61,1146508,0
+FYBR.US,D,20220616,000000,23.23,23.67,22.035,22.11,1322231,0
+FYBR.US,D,20220617,000000,22.23,23.06,22.11,22.84,2196007,0
+FYBR.US,D,20220621,000000,23.09,24.045,22.79,23.7,2234637,0
+FYBR.US,D,20220622,000000,23.27,24.24,23.27,23.46,1965385,0
+FYBR.US,D,20220623,000000,23.48,24.73,23.08,23.36,1775994,0
+FYBR.US,D,20220624,000000,23.5,24.59,23.47,24.12,16951333,0
+FYBR.US,D,20220627,000000,24.09,24.45,24,24.29,1094014,0
+FYBR.US,D,20220628,000000,24.45,24.56,23.73,23.8,1472937,0
+FYBR.US,D,20220629,000000,23.71,23.71,22.65,23.41,1181896,0
+FYBR.US,D,20220630,000000,23.15,23.6,22.67,23.54,910701,0
+FYBR.US,D,20220701,000000,23.23,25.06,23,25.05,1240520,0
+FYBR.US,D,20220705,000000,24.68,24.87,23.79,24.82,1146455,0
+FYBR.US,D,20220706,000000,24.96,25.125,24.41,24.46,458782,0
+FYBR.US,D,20220707,000000,24.64,24.98,24.52,24.95,3016281,0
+FYBR.US,D,20220708,000000,24.95,25.37,24.37,25.03,971396,0
+FYBR.US,D,20220711,000000,24.92,25,24.42,24.72,1005002,0
+FYBR.US,D,20220712,000000,24.76,25.09,24.49,24.9,1032376,0
+FYBR.US,D,20220713,000000,24.58,25.335,24.55,25.11,662684,0
+FYBR.US,D,20220714,000000,24.86,25.17,24.38,24.61,735231,0
+FYBR.US,D,20220715,000000,25.12,25.29,24.905,24.97,1205776,0
+FYBR.US,D,20220718,000000,25.2,25.745,25.2,25.55,1063887,0
+FYBR.US,D,20220719,000000,25.76,26.4,25.01,26.33,953185,0
+FYBR.US,D,20220720,000000,26.14,26.41,25.89,26.02,618051,0
+FYBR.US,D,20220721,000000,25.72,25.86,25.01,25.4,808383,0
+FYBR.US,D,20220722,000000,25.26,26.16,25.11,25.63,1212265,0
+FYBR.US,D,20220725,000000,25.55,25.55,24.75,24.87,751700,0
+FYBR.US,D,20220726,000000,24.9,25.12,24.8,25,1038506,0
+FYBR.US,D,20220727,000000,25.1,25.47,24.95,25.46,696775,0
+FYBR.US,D,20220728,000000,25.42,26.1,25.18,26.08,929748,0
+FYBR.US,D,20220729,000000,26.1,26.36,25.69,25.91,940129,0
+FYBR.US,D,20220801,000000,25.9,26.215,25.8,26.01,726440,0
+FYBR.US,D,20220802,000000,25.93,26.42,25.47,26.16,610150,0
+FYBR.US,D,20220803,000000,26.22,26.59,26.16,26.45,679487,0
+FYBR.US,D,20220804,000000,26.55,26.68,25.9,26,960874,0
+FYBR.US,D,20220805,000000,25.54,26.65,25.34,26.64,1334069,0
+FYBR.US,D,20220808,000000,26.86,27.345,26.8,26.94,1251990,0
+FYBR.US,D,20220809,000000,27.04,27.04,25.86,26.15,1598192,0
+FYBR.US,D,20220810,000000,26.53,27.18,26.33,26.99,908959,0
+FYBR.US,D,20220811,000000,27.41,27.68,26.95,26.98,1196238,0
+FYBR.US,D,20220812,000000,27.04,27.24,26.88,27.18,1439853,0
+FYBR.US,D,20220815,000000,26.96,27.44,26.805,27.41,698715,0
+FYBR.US,D,20220816,000000,27.59,28.11,27.37,27.77,910332,0
+FYBR.US,D,20220817,000000,27.37,27.37,26.31,26.32,705525,0
+FYBR.US,D,20220818,000000,26.23,26.24,25.79,26.16,461680,0
+FYBR.US,D,20220819,000000,25.93,26.16,25.765,25.99,374293,0
+FYBR.US,D,20220822,000000,25.72,26.16,25.53,25.69,623732,0
+FYBR.US,D,20220823,000000,25.73,26.41,25.73,26.28,626827,0
+FYBR.US,D,20220824,000000,26.38,27.33,26.25,27.14,863283,0
+FYBR.US,D,20220825,000000,27.37,27.37,26.89,27.1,444675,0
+FYBR.US,D,20220826,000000,27.1,27.21,26.33,26.58,454117,0
+FYBR.US,D,20220829,000000,26.38,26.73,26.26,26.35,404702,0
+FYBR.US,D,20220830,000000,26.4,26.42,25.69,25.99,753583,0
+FYBR.US,D,20220831,000000,25.99,26.16,25.58,25.76,819186,0
+FYBR.US,D,20220901,000000,26.13,26.13,25.2,26,1130264,0
+FYBR.US,D,20220902,000000,26.18,27.13,25.8,25.92,964032,0
+FYBR.US,D,20220906,000000,25.98,26.329,25.685,25.94,1004332,0
+FYBR.US,D,20220907,000000,26,26.67,25.92,26.63,675381,0
+FYBR.US,D,20220908,000000,26.59,27.22,26.35,26.99,934979,0
+FYBR.US,D,20220909,000000,26.97,27.15,26.35,26.62,647291,0
+FYBR.US,D,20220912,000000,26.6,26.76,25.86,25.93,763205,0
+FYBR.US,D,20220913,000000,25.1,25.65,25.01,25.2,1222567,0
+FYBR.US,D,20220914,000000,25.32,25.48,24.75,25.32,945250,0
+FYBR.US,D,20220915,000000,25.08,25.43,24.61,24.81,963684,0
+FYBR.US,D,20220916,000000,24.34,24.4,23.92,24.26,2047088,0
+FYBR.US,D,20220919,000000,23.85,24.52,23.85,24.35,1009885,0
+FYBR.US,D,20220920,000000,24.01,24.25,23.73,24.06,733602,0
+FYBR.US,D,20220921,000000,24.26,24.33,23.275,23.29,965348,0
+FYBR.US,D,20220922,000000,23.02,23.5086,22.6,22.61,851110,0
+FYBR.US,D,20220923,000000,22.25,22.79,22.1666,22.57,1107955,0
+FYBR.US,D,20220926,000000,22.41,22.6,21.06,21.31,1791480,0
+FYBR.US,D,20220927,000000,21.51,22.35,21.425,22.22,1491695,0
+FYBR.US,D,20220928,000000,23.68,24.25,23.59,24.16,8257020,0
+FYBR.US,D,20220929,000000,23.79,23.96,23.06,23.18,4798807,0
+FYBR.US,D,20220930,000000,23.07,23.82,22.89,23.43,36416956,0
+FYBR.US,D,20221003,000000,23.225,24.285,22.27,23.95,3023929,0
+FYBR.US,D,20221004,000000,24.42,25.69,24.42,25.33,2932086,0
+FYBR.US,D,20221005,000000,24.83,25.13,24.07,24.44,1829895,0
+FYBR.US,D,20221006,000000,24.37,24.74,23.88,24.09,1684186,0
+FYBR.US,D,20221007,000000,23.93,23.95,23,23.02,1472050,0
+FYBR.US,D,20221010,000000,23.18,23.19,22.47,22.74,1663142,0
+FYBR.US,D,20221011,000000,22.56,23.28,21.87,22.69,1432733,0
+FYBR.US,D,20221012,000000,22.8,22.895,21.99,22,1383583,0
+FYBR.US,D,20221013,000000,21.79,22.77,21.39,22.65,1573643,0
+FYBR.US,D,20221014,000000,23.03,23.14,22.21,22.23,860841,0
+FYBR.US,D,20221017,000000,22.92,23.305,22.69,23.05,1784766,0
+FYBR.US,D,20221018,000000,23.57,23.6,22.97,23.46,1932938,0
+FYBR.US,D,20221019,000000,23.18,23.39,22.74,23,1261998,0
+FYBR.US,D,20221020,000000,22.92,23.34,22.66,22.85,1167180,0
+FYBR.US,D,20221021,000000,22.7,22.86,21.9,22.02,1785275,0
+FYBR.US,D,20221024,000000,21.98,22.11,21.35,21.62,1386894,0
+FYBR.US,D,20221025,000000,21.77,22.73,21.62,22.64,1127431,0
+FYBR.US,D,20221026,000000,22.69,23.17,22.41,22.48,1238885,0
+FYBR.US,D,20221027,000000,22.74,23.18,22.405,22.5,1228554,0
+FYBR.US,D,20221028,000000,22.57,23.48,22.36,23.48,1078046,0
+FYBR.US,D,20221031,000000,23.42,23.64,23.19,23.42,1221421,0
+FYBR.US,D,20221101,000000,24.08,24.08,23.02,23.24,1461483,0
+FYBR.US,D,20221102,000000,23.17,23.47,22.54,23.01,1751794,0
+FYBR.US,D,20221103,000000,22.52,22.8,21.275,21.3,1325362,0
+FYBR.US,D,20221104,000000,21.33,21.65,20.825,21.33,1378118,0
+FYBR.US,D,20221107,000000,21.58,21.84,21.21,21.75,929369,0
+FYBR.US,D,20221108,000000,21.95,22.91,21.7,22.21,1261696,0
+FYBR.US,D,20221109,000000,21.96,22.21,21.68,22.09,717348,0
+FYBR.US,D,20221110,000000,23.1,24.09,22.55,24,1215189,0
+FYBR.US,D,20221111,000000,24.12,24.635,23.99,24.37,780954,0
+FYBR.US,D,20221114,000000,24.33,25.87,24.2,24.98,2197617,0
+FYBR.US,D,20221115,000000,25.39,26.3,25.39,25.67,1439608,0
+FYBR.US,D,20221116,000000,25.64,25.77,24.4214,24.81,1748911,0
+FYBR.US,D,20221117,000000,24.38,24.64,23.59,24.59,1385427,0
+FYBR.US,D,20221118,000000,24.91,25.155,24.4,24.97,1015187,0
+FYBR.US,D,20221121,000000,25.01,25.13,24.2,24.29,779539,0
+FYBR.US,D,20221122,000000,24.4,25.04,24.2,24.97,837092,0
+FYBR.US,D,20221123,000000,24.83,25.23,24.34,24.99,545675,0
+FYBR.US,D,20221125,000000,24.83,25.67,24.75,25.58,279683,0
+FYBR.US,D,20221128,000000,25.15,25.42,24.84,25.15,945513,0
+FYBR.US,D,20221129,000000,25.19,25.34,24.67,24.98,622234,0
+FYBR.US,D,20221130,000000,24.81,25.85,24.755,25.77,1441369,0
+FYBR.US,D,20221201,000000,25.8,26.25,25.72,26.08,625516,0
+FYBR.US,D,20221202,000000,25.79,26.71,25.54,26.62,782497,0
+FYBR.US,D,20221205,000000,26.41,26.53,25.58,25.6,655453,0
+FYBR.US,D,20221206,000000,25.42,25.56,24.84,25.36,1115881,0
+FYBR.US,D,20221207,000000,25.23,25.63,24.62,25.23,1357845,0
+FYBR.US,D,20221208,000000,25.32,25.52,24.87,24.97,673090,0
+FYBR.US,D,20221209,000000,24.63,25.1,24.58,24.79,468130,0
+FYBR.US,D,20221212,000000,24.92,25.23,24.82,25.21,595928,0
+FYBR.US,D,20221213,000000,25.9,26.2925,25.47,25.57,792176,0
+FYBR.US,D,20221214,000000,25.31,25.63,24.78,24.96,908596,0
+FYBR.US,D,20221215,000000,24.64,24.64,24.025,24.17,1124007,0
+FYBR.US,D,20221216,000000,23.94,24.35,23.69,24.15,2866957,0
+FYBR.US,D,20221219,000000,24.06,24.46,23.84,24.14,940026,0
+FYBR.US,D,20221220,000000,24.14,24.31,23.87,24.2,904383,0
+FYBR.US,D,20221221,000000,24.48,24.8,24.395,24.69,797142,0
+FYBR.US,D,20221222,000000,24.49,24.59,24.06,24.5,782312,0
+FYBR.US,D,20221223,000000,24.38,24.865,24.38,24.69,528962,0
+FYBR.US,D,20221227,000000,24.6,25.52,24.485,25.12,791661,0
+FYBR.US,D,20221228,000000,25.11,25.81,24.56,24.58,675544,0
+FYBR.US,D,20221229,000000,24.73,25.72,24.73,25.67,607563,0
+FYBR.US,D,20221230,000000,25.46,25.7,25.04,25.48,990716,0
+FYBR.US,D,20230103,000000,25.79,26.15,25.155,25.22,1000393,0
+FYBR.US,D,20230104,000000,25.61,26.135,25.52,26.01,611958,0
+FYBR.US,D,20230105,000000,26.1,26.545,25.85,26.4,603839,0
+FYBR.US,D,20230106,000000,26.76,27.05,26.62,26.82,705136,0
+FYBR.US,D,20230109,000000,27.12,27.46,26.825,27.13,842298,0
+FYBR.US,D,20230110,000000,26.85,27.61,26.85,27.6,705183,0
+FYBR.US,D,20230111,000000,27.6,28.035,27.26,27.91,1101690,0
+FYBR.US,D,20230112,000000,27.98,28.21,27.81,28.16,787696,0
+FYBR.US,D,20230113,000000,28.11,28.24,27.75,27.98,1300612,0
+FYBR.US,D,20230117,000000,27.8,28.66,27.61,28.47,884912,0
+FYBR.US,D,20230118,000000,28.42,28.64,27.95,28.33,989058,0
+FYBR.US,D,20230119,000000,28.11,28.55,27.79,28.5,923599,0
+FYBR.US,D,20230120,000000,28.58,29.09,28.22,28.76,1306911,0
+FYBR.US,D,20230123,000000,28.82,29.45,28.66,29.42,1453986,0
+FYBR.US,D,20230124,000000,29.26,29.6,28.98,29.2,1169935,0
+FYBR.US,D,20230125,000000,29.28,29.28,28.535,28.85,1267385,0
+FYBR.US,D,20230126,000000,29.12,29.26,28.72,28.96,870195,0
+FYBR.US,D,20230127,000000,28.89,29.62,28.84,29.61,776562,0
+FYBR.US,D,20230130,000000,29.4,29.52,29.02,29.27,529118,0
+FYBR.US,D,20230131,000000,29.3,29.66,29.28,29.61,1238932,0
+FYBR.US,D,20230201,000000,29.6,30.31,29.38,30.22,1087840,0
+FYBR.US,D,20230202,000000,30.55,30.83,30.265,30.54,1164380,0
+FYBR.US,D,20230203,000000,30.21,30.53,29.92,30.27,945464,0
+FYBR.US,D,20230206,000000,30,30.16,29.82,30.01,571129,0
+FYBR.US,D,20230207,000000,29.95,30.15,29.78,29.98,568494,0
+FYBR.US,D,20230208,000000,29.85,29.9275,29.19,29.32,956962,0
+FYBR.US,D,20230209,000000,29.57,29.64,28.35,28.63,888172,0
+FYBR.US,D,20230210,000000,28.63,28.6543,28.23,28.55,898175,0
+FYBR.US,D,20230213,000000,28.56,28.715,28.16,28.42,1082361,0
+FYBR.US,D,20230214,000000,28.39,28.63,28.11,28.49,818945,0
+FYBR.US,D,20230215,000000,28.26,28.91,28.17,28.68,1502736,0
+FYBR.US,D,20230216,000000,28.28,28.66,27.92,28.42,2275256,0
+FYBR.US,D,20230217,000000,28.41,28.53,27.88,27.99,1537378,0
+FYBR.US,D,20230221,000000,27.68,28.46,27.36,27.42,1023445,0
+FYBR.US,D,20230222,000000,27.54,28.07,27.45,27.81,1292519,0
+FYBR.US,D,20230223,000000,27.76,28.055,27.39,28,992308,0
+FYBR.US,D,20230224,000000,27.62,27.72,25,26.3,4328935,0
+FYBR.US,D,20230227,000000,28.17,28.28,27.42,27.61,2394413,0
+FYBR.US,D,20230228,000000,27.5,28.05,27.31,27.36,2053959,0
+FYBR.US,D,20230301,000000,27.2,27.77,27.1,27.63,1203642,0
+FYBR.US,D,20230302,000000,27.32,27.49,26.6,26.87,1750325,0
+FYBR.US,D,20230303,000000,27.09,27.51,26.945,27.45,872622,0
+FYBR.US,D,20230306,000000,27.41,27.6799,27.19,27.26,1537987,0
+FYBR.US,D,20230307,000000,27.26,27.46,26.59,26.71,1068545,0
+FYBR.US,D,20230308,000000,26.76,27.16,26.49,26.73,744746,0
+FYBR.US,D,20230309,000000,26.95,26.95,25.57,25.63,1216867,0
+FYBR.US,D,20230310,000000,25.56,25.61,24.24,24.34,1773916,0
+FYBR.US,D,20230313,000000,23.81,24,23.14,23.73,2431743,0
+FYBR.US,D,20230314,000000,24.05,24.47,24,24.36,1591698,0
+FYBR.US,D,20230315,000000,23.83,24.77,23.49,23.98,1959252,0
+FYBR.US,D,20230316,000000,23.81,24.11,23.24,23.68,2571782,0
+FYBR.US,D,20230317,000000,23.49,23.93,22.85,23.05,3058570,0
+FYBR.US,D,20230320,000000,23.33,23.6699,23.23,23.37,1406937,0
+FYBR.US,D,20230321,000000,23.62,23.9185,23.45,23.49,761859,0
+FYBR.US,D,20230322,000000,23.43,23.65,22.92,22.96,1481810,0
+FYBR.US,D,20230323,000000,23.01,23.82,22.94,23.56,1251316,0
+FYBR.US,D,20230324,000000,23.9,23.9,22.98,23.57,1122118,0
+FYBR.US,D,20230327,000000,22.45,22.67,21.05,21.47,7840673,0
+FYBR.US,D,20230328,000000,21.29,21.355,20.3,20.53,3424070,0
+FYBR.US,D,20230329,000000,20.76,21.46,20.58,21.31,2209568,0
+FYBR.US,D,20230330,000000,21.86,22.54,21.795,21.92,1991478,0
+FYBR.US,D,20230331,000000,21.94,22.85,21.76,22.77,2453277,0
+FYBR.US,D,20230403,000000,22.76,23.16,22.13,22.29,1414357,0
+FYBR.US,D,20230404,000000,22.29,22.35,21.285,21.73,1920086,0
+FYBR.US,D,20230405,000000,21.71,21.9,21.37,21.83,1036235,0
+FYBR.US,D,20230406,000000,21.87,22.08,21.61,22.05,1024380,0
+FYBR.US,D,20230410,000000,21.86,22.22,21.86,22.22,1046423,0
+FYBR.US,D,20230411,000000,22.21,22.59,22.18,22.37,836009,0
+FYBR.US,D,20230412,000000,22.67,22.69,21.93,21.95,1410607,0
+FYBR.US,D,20230413,000000,22.03,22.61,21.985,22.39,1302392,0
+FYBR.US,D,20230414,000000,22.44,22.5225,21.13,21.56,1458144,0
+FYBR.US,D,20230417,000000,21.59,21.88,21.385,21.63,887519,0
+FYBR.US,D,20230418,000000,21.63,21.7,20.93,21.15,1272877,0
+FYBR.US,D,20230419,000000,21.14,21.635,21.03,21.14,1276691,0
+FYBR.US,D,20230420,000000,20.92,21.05,20.52,20.75,1767614,0
+FYBR.US,D,20230421,000000,20.78,20.935,20.55,20.92,1069103,0
+FYBR.US,D,20230424,000000,20.85,21.6,20.85,21.57,1620439,0
+FYBR.US,D,20230425,000000,21.44,21.61,21.22,21.54,1627051,0
+FYBR.US,D,20230426,000000,21.48,21.85,21.03,21.16,978599,0
+FYBR.US,D,20230427,000000,21.37,21.915,21.37,21.89,1294487,0
+FYBR.US,D,20230428,000000,21.8,22.61,21.8,22.54,1433946,0
+FYBR.US,D,20230501,000000,22.56,23,22.54,22.76,1094519,0
+FYBR.US,D,20230502,000000,22.59,22.68,21.98,22.25,1023862,0
+FYBR.US,D,20230503,000000,22.43,22.655,21.96,22.01,1265853,0
+FYBR.US,D,20230504,000000,22.01,22.17,21.42,21.48,2279530,0
+FYBR.US,D,20230505,000000,19.91,20.4,18.58,19.68,7672233,0
+FYBR.US,D,20230508,000000,19.66,19.88,18.465,18.73,3345527,0
+FYBR.US,D,20230509,000000,18.62,18.83,18.04,18.37,2650041,0
+FYBR.US,D,20230510,000000,18.59,18.68,18.09,18.57,2420264,0
+FYBR.US,D,20230511,000000,18.63,19.03,18.43,18.91,1593804,0
+FYBR.US,D,20230512,000000,18.94,19.07,17.93,18.61,2293983,0
+FYBR.US,D,20230515,000000,18.61,18.87,18.31,18.45,2113289,0
+FYBR.US,D,20230516,000000,18.27,18.3,17.23,17.25,3013365,0
+FYBR.US,D,20230517,000000,17.5,17.83,17.1,17.59,3039377,0
+FYBR.US,D,20230518,000000,17.44,17.51,17.06,17.48,3594586,0
+FYBR.US,D,20230519,000000,17.57,17.57,16.6,16.8,3542316,0
+FYBR.US,D,20230522,000000,16.85,16.8675,16.14,16.23,3206609,0
+FYBR.US,D,20230523,000000,16.14,16.35,15.505,16.26,5621653,0
+FYBR.US,D,20230524,000000,16.12,16.12,15.175,15.6,4785705,0
+FYBR.US,D,20230525,000000,15.39,15.655,14.97,15.35,3230391,0
+FYBR.US,D,20230526,000000,15.4,15.78,15.14,15.53,3145771,0
+FYBR.US,D,20230530,000000,15.48,16.04,15.29,15.96,3692081,0
+FYBR.US,D,20230531,000000,15.82,15.86,14.84,14.88,2938195,0
+FYBR.US,D,20230601,000000,14.84,15,14.5,14.795,2611861,0
+FYBR.US,D,20230602,000000,14.83,15.3,14.495,15.17,3887472,0
+FYBR.US,D,20230605,000000,15.08,15.77,15.08,15.41,2489347,0
+FYBR.US,D,20230606,000000,15.38,15.68,15.13,15.63,1735507,0
+FYBR.US,D,20230607,000000,15.82,16.75,15.63,16.65,2517626,0
+FYBR.US,D,20230608,000000,16.65,16.78,16.09,16.53,2209799,0
+FYBR.US,D,20230609,000000,16.58,16.91,16.2,16.74,2468868,0
+FYBR.US,D,20230612,000000,16.76,17.455,16.61,17.17,3141909,0
+FYBR.US,D,20230613,000000,17.29,18.8,17.19,18.49,4741721,0
+FYBR.US,D,20230614,000000,18.6,18.68,17.69,17.73,2112200,0
+FYBR.US,D,20230615,000000,17.64,17.74,17.46,17.52,1298792,0
+FYBR.US,D,20230616,000000,17.63,17.79,17.465,17.57,2096792,0
+FYBR.US,D,20230620,000000,17.46,17.46,16.875,17.27,1794245,0
+FYBR.US,D,20230621,000000,17.13,17.28,16.41,16.47,2395098,0
+FYBR.US,D,20230622,000000,16.42,16.42,15.645,15.68,2635937,0
+FYBR.US,D,20230623,000000,15.56,15.99,15.47,15.51,3956664,0
+FYBR.US,D,20230626,000000,15.785,16.27,15.51,16.21,1673724,0
+FYBR.US,D,20230627,000000,16.74,17.665,16.3,17.53,2516277,0
+FYBR.US,D,20230628,000000,17.47,17.66,17.07,17.59,2119136,0
+FYBR.US,D,20230629,000000,17.49,18.03,17.355,18.02,1622123,0
+FYBR.US,D,20230630,000000,18.19,18.98,18.01,18.64,2945265,0
+FYBR.US,D,20230703,000000,18.68,18.82,18.145,18.24,837664,0
+FYBR.US,D,20230705,000000,18.11,18.37,17.78,18.04,1295574,0
+FYBR.US,D,20230706,000000,17.79,17.91,17.095,17.7,1381435,0
+FYBR.US,D,20230707,000000,17.8,18.5,17.77,18.19,1666140,0
+FYBR.US,D,20230710,000000,18,18.32,17.07,17.31,2820376,0
+FYBR.US,D,20230711,000000,17.44,18.1,17.44,18.07,2898470,0
+FYBR.US,D,20230712,000000,18.35,18.5,17.38,17.41,2688374,0
+FYBR.US,D,20230713,000000,17.39,17.41,16.08,16.24,3840986,0
+FYBR.US,D,20230714,000000,15.98,16.03,13.24,14.31,9527313,0
+FYBR.US,D,20230717,000000,13.915,13.935,11.6501,12.05,12063149,0
+FYBR.US,D,20230718,000000,12.36,12.85,12.05,12.1,8830016,0
+FYBR.US,D,20230719,000000,13.87,15.305,13.56,15.28,12781172,0
+FYBR.US,D,20230720,000000,15.35,16.86,15.35,16.7,9163664,0
+FYBR.US,D,20230721,000000,16.85,16.86,16.16,16.77,4108846,0
+FYBR.US,D,20230724,000000,16.85,17.58,16.78,17.18,3162441,0
+FYBR.US,D,20230725,000000,17.14,17.485,16.77,17.43,3586258,0
+FYBR.US,D,20230726,000000,17.4,17.48,16.71,16.95,2897062,0
+FYBR.US,D,20230727,000000,16.97,17.75,16.97,17,2592547,0
+FYBR.US,D,20230728,000000,17.21,17.69,17.04,17.21,2040030,0
+FYBR.US,D,20230731,000000,17.22,18.23,17.22,18.21,2274297,0
+FYBR.US,D,20230801,000000,18.15,18.67,17.88,18.64,2328875,0
+FYBR.US,D,20230802,000000,18.22,18.74,18.0101,18.1,2790779,0
+FYBR.US,D,20230803,000000,18.03,18.1793,17.25,17.8,3000943,0
+FYBR.US,D,20230804,000000,17.8,19.16,17.44,17.9,4288265,0
+FYBR.US,D,20230807,000000,17.78,17.95,17.06,17.69,2647167,0
+FYBR.US,D,20230808,000000,17.56,18.175,17.35,18.12,1936121,0
+FYBR.US,D,20230809,000000,18.15,18.35,17.74,18.15,1676916,0
+FYBR.US,D,20230810,000000,18.48,18.8399,18.2,18.61,2208085,0
+FYBR.US,D,20230811,000000,18.55,18.8195,18.34,18.39,1952273,0
+FYBR.US,D,20230814,000000,18.18,18.42,17.55,17.58,1952614,0
+FYBR.US,D,20230815,000000,17.25,17.2763,16.18,16.53,2963081,0
+FYBR.US,D,20230816,000000,16.31,16.81,16.15,16.16,2054907,0
+FYBR.US,D,20230817,000000,16.17,16.78,16.17,16.42,2122119,0
+FYBR.US,D,20230818,000000,16.2,16.37,15.225,15.46,2949036,0
+FYBR.US,D,20230821,000000,15.47,15.74,15.35,15.41,1741992,0
+FYBR.US,D,20230822,000000,15.31,15.34,14.985,15.15,3406172,0
+FYBR.US,D,20230823,000000,15.13,15.68,14.98,15.55,1999104,0
+FYBR.US,D,20230824,000000,15.5,15.685,15.015,15.05,1299941,0
+FYBR.US,D,20230825,000000,15.25,15.75,15.23,15.24,1436842,0
+FYBR.US,D,20230828,000000,15.3,15.62,14.84,15.1,1643417,0
+FYBR.US,D,20230829,000000,15.28,16.22,15.2096,16.2,2652549,0
+FYBR.US,D,20230830,000000,16.19,16.24,15.54,15.84,1402873,0
+FYBR.US,D,20230831,000000,16.01,16.31,15.85,16.02,1612921,0
+FYBR.US,D,20230901,000000,16.02,16.365,16,16.31,2059245,0
+FYBR.US,D,20230905,000000,15.99,16.41,15.57,15.98,2211893,0
+FYBR.US,D,20230906,000000,15.94,16.1,15.22,16.06,2919992,0
+FYBR.US,D,20230907,000000,15.89,16.05,14.85,14.94,3631252,0
+FYBR.US,D,20230908,000000,15,15.14,14.605,14.83,1872876,0
+FYBR.US,D,20230911,000000,14.9,15.1,14.325,14.45,2829785,0
+FYBR.US,D,20230912,000000,14.46,14.98,14.3862,14.55,1537692,0
+FYBR.US,D,20230913,000000,14.55,14.625,14.09,14.45,2179763,0
+FYBR.US,D,20230914,000000,14.83,15.678,14.815,15.45,4112365,0
+FYBR.US,D,20230915,000000,15.27,15.27,14.55,14.58,6084063,0
+FYBR.US,D,20230918,000000,14.58,15.115,14.36,14.89,2452042,0
+FYBR.US,D,20230919,000000,14.92,15.28,14.8,15.13,2034354,0
+FYBR.US,D,20230920,000000,16,16.33,15.685,15.77,2531685,0
+FYBR.US,D,20230921,000000,15.51,16.095,15.37,15.9,3527746,0
+FYBR.US,D,20230922,000000,15.97,16,15.405,15.6,2486682,0
+FYBR.US,D,20230925,000000,15.4,15.45,15.11,15.28,1520575,0
+FYBR.US,D,20230926,000000,15.08,15.15,14.51,14.67,2486448,0
+FYBR.US,D,20230927,000000,14.67,15.295,14.655,15.2,2263157,0
+FYBR.US,D,20230928,000000,15.22,15.34,14.975,15.26,1702434,0
+FYBR.US,D,20230929,000000,15.5,15.92,15.395,15.65,2430916,0
+FYBR.US,D,20231002,000000,15.57,15.79,14.56,14.77,3529404,0
+FYBR.US,D,20231003,000000,14.5,14.685,13.72,14.2,3233406,0
+FYBR.US,D,20231004,000000,14.18,14.425,13.665,14.06,2246013,0
+FYBR.US,D,20231005,000000,14.28,15.16,14.215,15.15,2781249,0
+FYBR.US,D,20231006,000000,14.9,15.5,14.6,15.24,2562069,0
+FYBR.US,D,20231009,000000,15.2,16.03,14.97,15.95,1980012,0
+FYBR.US,D,20231010,000000,15.68,16.42,15.68,15.97,1621690,0
+FYBR.US,D,20231011,000000,15.97,16.65,15.93,16.63,2483954,0
+FYBR.US,D,20231012,000000,16.62,16.785,16.15,16.75,2454336,0
+FYBR.US,D,20231013,000000,17.09,17.45,16.375,16.61,2384186,0
+FYBR.US,D,20231016,000000,16.69,17.27,16.69,17.16,2203847,0
+FYBR.US,D,20231017,000000,16.97,18.595,16.925,17.97,9073435,0
+FYBR.US,D,20231018,000000,18.26,19.09,18.08,18.94,8045818,0
+FYBR.US,D,20231019,000000,18.9,19.04,18.43,18.78,4209772,0
+FYBR.US,D,20231020,000000,18.76,19.128,18.34,18.38,2342339,0
+FYBR.US,D,20231023,000000,18.38,18.38,16.89,16.93,3119300,0
+FYBR.US,D,20231024,000000,16.93,17.64,16.86,17.26,3273833,0
+FYBR.US,D,20231025,000000,16.98,17.0699,16.3,16.41,2397021,0
+FYBR.US,D,20231026,000000,16.29,17.565,16.29,17.45,2172272,0
+FYBR.US,D,20231027,000000,17.31,17.4,16.58,16.61,2329531,0
+FYBR.US,D,20231030,000000,17,17.945,16.978,17.93,2437966,0
+FYBR.US,D,20231031,000000,18.07,18.545,17.85,17.92,3670583,0
+FYBR.US,D,20231101,000000,18,18.5894,16.3,17.25,5064689,0
+FYBR.US,D,20231102,000000,17.57,19.38,17.5101,19.13,3323745,0
+FYBR.US,D,20231103,000000,19.54,20.79,19.54,20.64,4011978,0
+FYBR.US,D,20231106,000000,20.51,21.11,20.12,20.31,2385716,0
+FYBR.US,D,20231107,000000,20.16,20.69,19.95,20.22,2686979,0
+FYBR.US,D,20231108,000000,20.31,20.31,19.66,19.98,1478380,0
+FYBR.US,D,20231109,000000,20.07,20.07,19.13,19.26,1465079,0
+FYBR.US,D,20231110,000000,19.26,19.91,18.4312,19.39,1541800,0
+FYBR.US,D,20231113,000000,19.22,19.7,18.916,19.23,1044604,0
+FYBR.US,D,20231114,000000,20.44,21.38,20.34,20.74,2468976,0
+FYBR.US,D,20231115,000000,20.46,21.43,20.41,21.4,1741087,0
+FYBR.US,D,20231116,000000,21.35,21.38,20.525,21,1104162,0
+FYBR.US,D,20231117,000000,21.49,21.49,20.64,20.91,1277233,0
+FYBR.US,D,20231120,000000,20.69,21.57,20.62,21.34,986636,0
+FYBR.US,D,20231121,000000,21.31,21.31,20.86,20.9,1314371,0
+FYBR.US,D,20231122,000000,21.11,21.32,20.78,20.92,1407202,0
+FYBR.US,D,20231124,000000,20.94,21.65,20.91,21.41,557002,0
+FYBR.US,D,20231127,000000,21.43,21.43,20.89,20.9,1306490,0
+FYBR.US,D,20231128,000000,20.79,21.375,20.42,21.13,1111296,0
+FYBR.US,D,20231129,000000,21.45,21.99,21.2,21.81,1660551,0
+FYBR.US,D,20231130,000000,21.83,22.04,21.5,21.89,1551679,0
+FYBR.US,D,20231201,000000,21.99,22.43,21.48,22.35,1541092,0
+FYBR.US,D,20231204,000000,22.44,24,22.37,23.65,3463017,0
+FYBR.US,D,20231205,000000,23.49,23.49,22.055,22.31,2354690,0
+FYBR.US,D,20231206,000000,22.42,22.83,22.11,22.25,1058286,0
+FYBR.US,D,20231207,000000,22.15,23.12,22.15,23.09,1018062,0
+FYBR.US,D,20231208,000000,23.09,23.64,22.94,23.34,1400144,0
+FYBR.US,D,20231211,000000,23.15,23.23,22.175,22.85,1343223,0
+FYBR.US,D,20231212,000000,22.91,22.91,22.17,22.32,1121173,0
+FYBR.US,D,20231213,000000,22.33,23.77,22.1172,23.56,1721490,0
+FYBR.US,D,20231214,000000,24.42,25.28,24,24.55,3579732,0
+FYBR.US,D,20231215,000000,24.82,25.04,24.09,24.79,3584512,0
+FYBR.US,D,20231218,000000,24.4,24.61,24.04,24.18,1511027,0
+FYBR.US,D,20231219,000000,24.35,24.565,23.39,23.56,2109499,0
+FYBR.US,D,20231220,000000,23.37,24.11,23.37,23.49,1382490,0
+FYBR.US,D,20231221,000000,23.82,24.1,23.735,24.09,1190820,0
+FYBR.US,D,20231222,000000,24.2,24.74,23.9,24.34,1243813,0
+FYBR.US,D,20231226,000000,24.46,24.96,24.365,24.77,1123387,0
+FYBR.US,D,20231227,000000,24.84,24.84,24.04,24.8,1038936,0
+FYBR.US,D,20231228,000000,24.79,25.73,24.79,25.52,1147033,0
+FYBR.US,D,20231229,000000,25.32,25.555,25.12,25.34,945264,0
+FYBR.US,D,20240102,000000,25,25.89,24.89,25.82,1247767,0
+FYBR.US,D,20240103,000000,25.22,25.57,24.42,24.49,2066913,0
+FYBR.US,D,20240104,000000,24.91,24.91,23.98,24.17,2190396,0
+FYBR.US,D,20240105,000000,23.93,25.19,23.872,24.67,2639573,0
+FYBR.US,D,20240108,000000,24.45,24.67,23.835,24.66,1309135,0
+FYBR.US,D,20240109,000000,24.37,24.74,23.965,24.16,1389932,0
+FYBR.US,D,20240110,000000,24.04,24.07,23.4,23.94,1578155,0
+FYBR.US,D,20240111,000000,23.81,24.02,22.33,22.4,2585841,0
+FYBR.US,D,20240112,000000,22.69,23.55,22.49,22.92,1926589,0
+FYBR.US,D,20240116,000000,22.34,22.92,22.05,22.53,1794765,0
+FYBR.US,D,20240117,000000,22.05,22.42,21.685,21.89,2353620,0
+FYBR.US,D,20240118,000000,22.03,22.09,21.72,22.07,1745423,0
+FYBR.US,D,20240119,000000,21.99,22.5,21.66,22.48,1360456,0
+FYBR.US,D,20240122,000000,22.83,24.04,22.485,23.95,2429722,0
+FYBR.US,D,20240123,000000,24.48,24.77,23.55,24.05,1343879,0
+FYBR.US,D,20240124,000000,24.45,24.45,23.585,23.77,1108682,0
+FYBR.US,D,20240125,000000,24,24.58,23.845,24.58,1367137,0
+FYBR.US,D,20240126,000000,24.22,25.1,24.22,24.8,1798208,0
+FYBR.US,D,20240129,000000,24.7,25.585,24.33,25.34,1437189,0
+FYBR.US,D,20240130,000000,25.14,25.64,25.14,25.39,951676,0
+FYBR.US,D,20240131,000000,25.1,25.5,24.61,24.63,991524,0
+FYBR.US,D,20240201,000000,25.24,25.24,24.27,24.69,976602,0
+FYBR.US,D,20240202,000000,24.16,24.4,23.705,24.11,1098222,0
+FYBR.US,D,20240205,000000,23.7,24.81,23.7,24.14,1671442,0
+FYBR.US,D,20240206,000000,24.03,24.305,23.95,24.14,1675828,0
+FYBR.US,D,20240207,000000,24.03,24.075,23.515,23.8,1303707,0
+FYBR.US,D,20240208,000000,23.59,23.59,22.845,22.885,1460956,0
+FYBR.US,D,20240209,000000,22.71,23.47,22.52,22.58,2820972,0
+FYBR.US,D,20240212,000000,22.68,23.3,22.65,23.23,1876537,0
+FYBR.US,D,20240213,000000,22.25,22.9514,22.035,22.24,1974264,0
+FYBR.US,D,20240214,000000,22.54,22.67,22.18,22.21,1108016,0
+FYBR.US,D,20240215,000000,22.39,22.83,22.32,22.66,1018550,0
+FYBR.US,D,20240216,000000,22.28,22.55,21.912,22.19,1174492,0
+FYBR.US,D,20240220,000000,21.98,22.375,21.51,21.59,1719109,0
+FYBR.US,D,20240221,000000,21.59,21.66,21.32,21.58,1098325,0
+FYBR.US,D,20240222,000000,21.63,22.01,21.33,21.63,2549962,0
+FYBR.US,D,20240223,000000,22.74,22.74,20.51,22.13,5878302,0
+FYBR.US,D,20240226,000000,22.41,24.92,22.39,24.24,5773978,0
+FYBR.US,D,20240227,000000,24.53,24.78,23.51,23.94,1632258,0
+FYBR.US,D,20240228,000000,23.81,24.29,23.5,23.81,1337707,0
+FYBR.US,D,20240229,000000,23.96,24.025,23.56,23.68,1457126,0
+FYBR.US,D,20240301,000000,23.73,24.38,23.43,23.82,1366455,0
+FYBR.US,D,20240304,000000,23.76,23.785,23.17,23.5,1443089,0
+FYBR.US,D,20240305,000000,23.42,23.83,23.27,23.62,1547670,0
+FYBR.US,D,20240306,000000,23.84,24.01,23.48,23.97,1171506,0
+FYBR.US,D,20240307,000000,24.11,24.55,23.88,23.99,1654914,0
+FYBR.US,D,20240308,000000,24.1,24.98,24.1,24.58,1539692,0
+FYBR.US,D,20240311,000000,24.51,25.39,24.38,25.01,1652822,0
+FYBR.US,D,20240312,000000,25.26,25.275,24.375,24.56,1379896,0
+FYBR.US,D,20240313,000000,24.58,24.96,24.22,24.31,1125530,0
+FYBR.US,D,20240314,000000,24.21,24.27,23.4,23.53,1735963,0
+FYBR.US,D,20240315,000000,23.34,24.2,23.34,23.8,3380834,0
+FYBR.US,D,20240318,000000,23.89,24.442,23.56,23.58,1158176,0
+FYBR.US,D,20240319,000000,23.49,23.97,23.28,23.66,2671103,0
+FYBR.US,D,20240320,000000,23.65,23.76,22.55,23.51,2329933,0
+FYBR.US,D,20240321,000000,23.67,24.315,23.5,23.99,1270753,0
+FYBR.US,D,20240322,000000,24,24.1,23.08,23.36,2248263,0
+FYBR.US,D,20240325,000000,23.46,23.76,23.45,23.75,607009,0
+FYBR.US,D,20240326,000000,23.82,24.02,23.7,23.74,745435,0
+FYBR.US,D,20240327,000000,23.97,24.66,23.77,24.64,1088669,0
+FYBR.US,D,20240328,000000,24.61,24.82,24.245,24.5,959736,0
+FYBR.US,D,20240401,000000,24.59,24.59,23.83,23.93,1289741,0
+FYBR.US,D,20240402,000000,23.67,23.89,23.16,23.17,1343754,0
+FYBR.US,D,20240403,000000,23.11,24.29,23.06,24.22,1140294,0
+FYBR.US,D,20240404,000000,24.43,24.8,23.15,23.3,1671741,0
+FYBR.US,D,20240405,000000,23.09,23.485,22.62,22.74,1381878,0
+FYBR.US,D,20240408,000000,23.11,23.47,22.72,23.13,978609,0
+FYBR.US,D,20240409,000000,23.78,24.26,23.23,24.11,1207715,0
+FYBR.US,D,20240410,000000,23.5,23.52,22.71,23.51,2085649,0
+FYBR.US,D,20240411,000000,23.76,24.415,23.16,24.4,917320,0
+FYBR.US,D,20240412,000000,24.3,24.3,23.82,23.87,909850,0
+FYBR.US,D,20240415,000000,24.92,24.93,23.52,23.71,1978926,0
+FYBR.US,D,20240416,000000,23.67,24.055,23.03,23.68,1606565,0
+FYBR.US,D,20240417,000000,23.76,24.04,22.19,22.75,2092787,0
+FYBR.US,D,20240418,000000,22.75,23.47,22.54,22.57,1498799,0
+FYBR.US,D,20240419,000000,22.79,22.79,21.55,21.7,2550181,0
+FYBR.US,D,20240422,000000,21.84,22.11,21.31,21.8,1304064,0
+FYBR.US,D,20240423,000000,21.88,23.08,21.84,22.87,1463180,0
+FYBR.US,D,20240424,000000,22.78,22.925,21.855,22.86,1171289,0
+FYBR.US,D,20240425,000000,22.24,22.79,21.85,22.62,1248282,0
+FYBR.US,D,20240426,000000,22.54,23.31,22.25,22.93,893823,0
+FYBR.US,D,20240429,000000,23.08,23.645,23.08,23.6,983072,0
+FYBR.US,D,20240430,000000,23.22,23.76,23.11,23.14,1068618,0
+FYBR.US,D,20240501,000000,23,23.98,22.8,23.34,1494209,0
+FYBR.US,D,20240502,000000,23.7,24,23.235,24,1547692,0
+FYBR.US,D,20240503,000000,25,27.41,24.905,25.62,3240983,0
+FYBR.US,D,20240506,000000,25.57,26.77,25.56,26.29,2269547,0
+FYBR.US,D,20240507,000000,26.38,26.42,25.76,25.82,1807642,0
+FYBR.US,D,20240508,000000,25.55,26.03,25.28,25.36,1130115,0
+FYBR.US,D,20240509,000000,25.35,26.01,25.12,25.8,906892,0
+FYBR.US,D,20240510,000000,25.8,26.16,25.5,26,798111,0
+FYBR.US,D,20240513,000000,26.2,26.5,25.95,26.07,1096361,0
+FYBR.US,D,20240514,000000,26.42,26.56,25.96,26.14,1263048,0
+FYBR.US,D,20240515,000000,26.63,27.03,26.2,26.72,2393564,0
+FYBR.US,D,20240516,000000,26.6,26.82,26.14,26.74,1254268,0
+FYBR.US,D,20240517,000000,26.59,27.04,26.36,26.87,1309287,0
+FYBR.US,D,20240520,000000,26.98,27.27,26.445,27.05,1514659,0
+FYBR.US,D,20240521,000000,26.87,27,26.23,26.59,1255168,0
+FYBR.US,D,20240522,000000,26.52,26.855,26.03,26.53,944762,0
+FYBR.US,D,20240523,000000,26.58,26.58,25.75,26.07,1066783,0
+FYBR.US,D,20240524,000000,26.1,26.23,25.51,25.58,938781,0
+FYBR.US,D,20240528,000000,25.86,26.09,25.39,25.51,890664,0
+FYBR.US,D,20240529,000000,25.18,25.77,25.11,25.7,1231237,0
+FYBR.US,D,20240530,000000,25.96,26.74,25.85,26.72,878791,0
+FYBR.US,D,20240531,000000,26.9,27.16,26.61,26.66,1806864,0
+FYBR.US,D,20240603,000000,26.69,27,26.06,26.39,1145399,0
+FYBR.US,D,20240604,000000,26.18,26.25,25.92,25.99,870889,0
+FYBR.US,D,20240605,000000,26.08,26.69,25.96,26.41,820835,0
+FYBR.US,D,20240606,000000,26.25,26.42,25.95,26.18,579649,0
+FYBR.US,D,20240607,000000,25.81,26.26,25.68,26.09,1089289,0
+FYBR.US,D,20240610,000000,25.64,25.94,25.11,25.65,1141561,0
+FYBR.US,D,20240611,000000,25.46,25.47,25.14,25.29,973357,0
+FYBR.US,D,20240612,000000,25.87,26.47,25.53,25.62,1179455,0
+FYBR.US,D,20240613,000000,25.51,25.64,25.23,25.41,741247,0
+FYBR.US,D,20240614,000000,25.02,25.18,24.68,25.05,1093835,0
+FYBR.US,D,20240617,000000,25.05,25.11,24.57,24.71,893587,0
+FYBR.US,D,20240618,000000,24.71,25.2995,24.71,25.13,1181990,0
+FYBR.US,D,20240620,000000,25.13,25.61,24.78,24.91,1568707,0
+FYBR.US,D,20240621,000000,25.06,25.6,24.85,25.36,1979624,0
+FYBR.US,D,20240624,000000,25.36,25.65,24.89,25.03,1178837,0
+FYBR.US,D,20240625,000000,25.03,25.3,24.665,25.22,966998,0
+FYBR.US,D,20240626,000000,25.13,25.57,24.975,25.47,962061,0
+FYBR.US,D,20240627,000000,25.43,25.97,25.11,25.79,1279583,0
+FYBR.US,D,20240628,000000,25.81,26.25,25.61,26.18,2074483,0
+FYBR.US,D,20240701,000000,26.13,26.37,25.78,26.06,1048866,0
+FYBR.US,D,20240702,000000,26.15,26.24,25.825,26.07,1189091,0
+FYBR.US,D,20240703,000000,26.12,26.84,26,26.12,967112,0
+FYBR.US,D,20240705,000000,25.99,26.16,25.58,25.79,2476897,0
+FYBR.US,D,20240708,000000,26.01,26.14,25.4,25.61,1342797,0
+FYBR.US,D,20240709,000000,25.61,25.795,25.3,25.53,1062546,0
+FYBR.US,D,20240710,000000,25.59,25.875,25.37,25.64,913892,0
+FYBR.US,D,20240711,000000,26,26.81,25.7,26.74,1217191,0
+FYBR.US,D,20240712,000000,26.84,27.41,26.62,27.28,1296868,0
+FYBR.US,D,20240715,000000,27.38,28.16,27.37,28.02,2589720,0
+FYBR.US,D,20240716,000000,28.25,28.44,27.85,28.08,1470170,0
+FYBR.US,D,20240717,000000,27.76,28.07,27.42,27.59,1034427,0
+FYBR.US,D,20240718,000000,27.97,28.1,27.41,27.48,1095169,0
+FYBR.US,D,20240719,000000,27.23,27.355,26.635,26.73,1118068,0
+FYBR.US,D,20240722,000000,26.75,26.89,26.15,26.87,1044103,0
+FYBR.US,D,20240723,000000,26.83,27.3,26.595,27.15,912828,0
+FYBR.US,D,20240724,000000,27.12,27.93,27,27.45,2323389,0
+FYBR.US,D,20240725,000000,27.33,27.965,27.13,27.36,1799577,0
+FYBR.US,D,20240726,000000,27.81,28.11,27.68,28.01,1209548,0
+FYBR.US,D,20240729,000000,27.9,29.2,27.88,28.87,2369070,0
+FYBR.US,D,20240730,000000,29.05,29.08,28.345,28.61,1829149,0
+FYBR.US,D,20240731,000000,28.79,29.47,28.15,29.3,1798241,0
+FYBR.US,D,20240801,000000,29.34,29.43,28.49,28.87,2276449,0
+FYBR.US,D,20240802,000000,27.72,28.13,26.39,26.6,3493073,0
+FYBR.US,D,20240805,000000,25.65,26.17,24.43,26.03,3078985,0
+FYBR.US,D,20240806,000000,26.08,28.25,25.99,27.68,3574408,0
+FYBR.US,D,20240807,000000,28.12,28.38,27.4,27.43,2197843,0
+FYBR.US,D,20240808,000000,27.71,28.04,27.4,27.94,4584900,0
+FYBR.US,D,20240809,000000,28,28.06,27.45,28.03,2088162,0
+FYBR.US,D,20240812,000000,28.18,28.24,27.19,27.76,956913,0
+FYBR.US,D,20240813,000000,27.79,27.92,27.48,27.68,1775361,0
+FYBR.US,D,20240814,000000,27.75,28,27.6,27.8,1022408,0
+FYBR.US,D,20240815,000000,28.01,28.5,27.875,28.2,2680733,0
+FYBR.US,D,20240816,000000,28.08,28.64,28.08,28.38,1213835,0
+FYBR.US,D,20240819,000000,28.41,29.295,28.41,29.145,1623133,0
+FYBR.US,D,20240820,000000,29.16,29.37,28.86,29.18,1074718,0
+FYBR.US,D,20240821,000000,29.19,29.19,28.09,28.67,1096552,0
+FYBR.US,D,20240822,000000,28.77,28.77,27.665,27.72,821432,0
+FYBR.US,D,20240823,000000,27.98,29.03,27.88,28.62,1664900,0
+FYBR.US,D,20240826,000000,28.91,29.83,28.71,29.46,2205324,0
+FYBR.US,D,20240827,000000,29.25,29.61,28.925,28.95,980745,0
+FYBR.US,D,20240828,000000,28.75,28.91,28.225,28.44,761416,0
+FYBR.US,D,20240829,000000,28.45,28.86,28.29,28.51,1042810,0
+FYBR.US,D,20240830,000000,28.62,28.91,28.03,28.8,1316497,0
+FYBR.US,D,20240903,000000,28.54,29,27.951,28.04,1299119,0
+FYBR.US,D,20240904,000000,28.07,39.21,28.07,38.68,14982442,0
+FYBR.US,D,20240905,000000,35,35.53,34.96,35,34952221,0
+FYBR.US,D,20240906,000000,35.07,35.79,35.01,35.53,12498337,0
+FYBR.US,D,20240909,000000,35.63,35.86,35.31,35.77,3476755,0
+FYBR.US,D,20240910,000000,35.71,35.73,35.29,35.57,4377119,0
+FYBR.US,D,20240911,000000,35.55,36.04,35.51,36.03,4752559,0
+FYBR.US,D,20240912,000000,35.95,35.97,35.53,35.585,4435507,0
+FYBR.US,D,20240913,000000,35.62,36.5,35.62,36.44,3728992,0
+FYBR.US,D,20240916,000000,36.49,36.58,35.93,35.95,4548357,0
+FYBR.US,D,20240917,000000,35.96,36.2,35.49,35.65,2566895,0
+FYBR.US,D,20240918,000000,35.72,35.9,35.34,35.35,3280958,0
+FYBR.US,D,20240919,000000,35.73,35.83,35.16,35.39,7991092,0
+FYBR.US,D,20240920,000000,35.35,35.75,35.31,35.65,3500871,0
+FYBR.US,D,20240923,000000,35.73,35.835,35.47,35.73,3073025,0
+FYBR.US,D,20240924,000000,35.78,35.78,35.45,35.48,1500762,0
+FYBR.US,D,20240925,000000,35.65,35.65,35.305,35.52,2358975,0
+FYBR.US,D,20240926,000000,35.59,35.75,35.51,35.72,1468916,0
+FYBR.US,D,20240927,000000,35.72,35.85,35.71,35.71,2107540,0
+FYBR.US,D,20240930,000000,35.7,35.855,35.15,35.53,2562450,0
+FYBR.US,D,20241001,000000,35.53,35.58,35.3,35.38,2545551,0
+FYBR.US,D,20241002,000000,35.34,35.49,35.31,35.45,2236997,0
+FYBR.US,D,20241003,000000,35.4,35.5,35.36,35.42,2594875,0
+FYBR.US,D,20241004,000000,35.54,35.64,35.31,35.36,1351152,0
+FYBR.US,D,20241007,000000,35.35,35.47,35.3,35.32,1733533,0
+FYBR.US,D,20241008,000000,35.32,35.5,35.3,35.35,4034857,0
+FYBR.US,D,20241009,000000,35.37,35.445,35.26,35.26,1013755,0
+FYBR.US,D,20241010,000000,35.3,35.385,35.2,35.25,1426357,0
+FYBR.US,D,20241011,000000,35.3,35.4,35.19,35.25,947292,0
+FYBR.US,D,20241014,000000,35.25,35.37,35.23,35.25,1261446,0
+FYBR.US,D,20241015,000000,35.63,36,35.62,35.71,8826035,0
+FYBR.US,D,20241016,000000,35.71,36.1,35.7,35.96,3687467,0
+FYBR.US,D,20241017,000000,35.9,35.99,35.75,35.85,1815077,0
+FYBR.US,D,20241018,000000,35.81,35.91,35.68,35.7,2268568,0
+FYBR.US,D,20241021,000000,35.7,35.88,35.665,35.71,3390447,0
+FYBR.US,D,20241022,000000,35.76,35.8,35.31,35.55,3980970,0
+FYBR.US,D,20241023,000000,35.68,36,35.68,35.82,4493447,0
+FYBR.US,D,20241024,000000,35.88,36.2,35.78,36.15,3037251,0
+FYBR.US,D,20241025,000000,36.01,36.34,35.99,36.01,3276539,0
+FYBR.US,D,20241028,000000,35.86,35.93,35.63,35.83,2376237,0
+FYBR.US,D,20241029,000000,35.8,36.01,35.74,35.89,2375606,0
+FYBR.US,D,20241030,000000,35.89,35.98,35.77,35.93,1004859,0
+FYBR.US,D,20241031,000000,35.98,36.04,35.73,35.73,1559878,0
+FYBR.US,D,20241101,000000,35.85,36.185,35.55,36.14,3215752,0
+FYBR.US,D,20241104,000000,36.19,36.25,35.13,35.41,6337074,0
+FYBR.US,D,20241105,000000,35.39,35.47,34.93,34.95,3104257,0
+FYBR.US,D,20241106,000000,35.13,35.34,34.84,35.07,4466059,0
+FYBR.US,D,20241107,000000,35.07,35.1,34.76,34.83,2252408,0
+FYBR.US,D,20241108,000000,34.44,34.615,34.13,34.5,3812393,0
+FYBR.US,D,20241111,000000,34.7,34.7,34.18,34.39,2198315,0
+FYBR.US,D,20241112,000000,34.28,34.32,33.715,34.15,5112735,0
+FYBR.US,D,20241113,000000,34.24,35.25,34.075,34.67,15054777,0
+FYBR.US,D,20241114,000000,34.7,34.9,34.645,34.75,5733229,0
+FYBR.US,D,20241115,000000,34.71,34.9,34.71,34.86,4188185,0
+FYBR.US,D,20241118,000000,34.83,34.94,34.81,34.93,2212599,0
+FYBR.US,D,20241119,000000,34.83,34.905,34.74,34.75,1638173,0
+FYBR.US,D,20241120,000000,34.65,34.765,34.61,34.7,2306313,0
+FYBR.US,D,20241121,000000,34.72,34.88,34.65,34.8,2453257,0
+FYBR.US,D,20241122,000000,34.85,34.9,34.72,34.87,2741849,0
+FYBR.US,D,20241125,000000,34.89,34.92,34.825,34.88,3484743,0
+FYBR.US,D,20241126,000000,34.87,34.96,34.805,34.84,1111571,0
+FYBR.US,D,20241127,000000,34.82,34.88,34.75,34.78,995629,0
+FYBR.US,D,20241129,000000,34.82,34.87,34.76,34.81,1002354,0
+FYBR.US,D,20241202,000000,34.72,34.81,34.67,34.72,2543790,0
+FYBR.US,D,20241203,000000,34.77,34.8,34.43,34.47,4416922,0
+FYBR.US,D,20241204,000000,34.46,34.56,34.4,34.49,1904305,0
+FYBR.US,D,20241205,000000,34.49,34.62,34.39,34.52,2911404,0
+FYBR.US,D,20241206,000000,34.46,34.71,34.46,34.64,1676668,0
+FYBR.US,D,20241209,000000,34.55,34.695,34.55,34.59,2730931,0
+FYBR.US,D,20241210,000000,34.59,34.7,34.515,34.63,2988905,0
+FYBR.US,D,20241211,000000,34.59,34.7,34.52,34.64,4086005,0
+FYBR.US,D,20241212,000000,34.73,34.75,34.59,34.66,1527756,0
+FYBR.US,D,20241213,000000,34.7,34.76,34.63,34.65,4246617,0
+FYBR.US,D,20241216,000000,34.64,34.82,34.6,34.76,4461768,0
+FYBR.US,D,20241217,000000,34.75,34.86,34.745,34.83,3607450,0
+FYBR.US,D,20241218,000000,34.85,34.9,34.655,34.66,4701260,0
+FYBR.US,D,20241219,000000,34.7,34.81,34.7,34.75,2303766,0
+FYBR.US,D,20241220,000000,34.7,34.805,34.6,34.65,4335266,0
+FYBR.US,D,20241223,000000,34.68,34.78,34.65,34.78,1580483,0
+FYBR.US,D,20241224,000000,34.78,34.8,34.75,34.77,1102571,0
+FYBR.US,D,20241226,000000,34.76,34.88,34.76,34.85,1381945,0
+FYBR.US,D,20241227,000000,34.78,34.86,34.605,34.64,2535373,0
+FYBR.US,D,20241230,000000,34.65,34.75,34.61,34.7,1721025,0
+FYBR.US,D,20241231,000000,34.75,34.8075,34.7,34.7,1533757,0
+FYBR.US,D,20250102,000000,34.85,34.85,34.71,34.83,1950549,0
+FYBR.US,D,20250103,000000,34.92,35.06,34.84,35.06,3461189,0
+FYBR.US,D,20250106,000000,35.05,35.255,35.005,35.1,4804103,0
+FYBR.US,D,20250107,000000,35.1,35.17,35.095,35.17,2833691,0
+FYBR.US,D,20250108,000000,35.15,35.31,35.13,35.31,2590344,0
+FYBR.US,D,20250110,000000,35.15,35.26,35.09,35.1,3733267,0
+FYBR.US,D,20250113,000000,35.1,35.37,35.05,35.33,2446873,0
+FYBR.US,D,20250114,000000,35.46,35.585,35.37,35.53,3654968,0
+FYBR.US,D,20250115,000000,35.76,35.79,35.5,35.51,3291869,0
+FYBR.US,D,20250116,000000,35.53,35.645,35.5,35.5,2405686,0
+FYBR.US,D,20250117,000000,35.63,35.69,35.55,35.64,3371813,0
+FYBR.US,D,20250121,000000,35.65,35.76,35.65,35.74,2760883,0
+FYBR.US,D,20250122,000000,35.75,35.805,35.74,35.75,1865877,0
+FYBR.US,D,20250123,000000,35.8,35.8,35.74,35.79,1950477,0
+FYBR.US,D,20250124,000000,35.85,35.89,35.76,35.8,2698305,0
+FYBR.US,D,20250127,000000,35.83,35.88,35.75,35.76,1879428,0
+FYBR.US,D,20250128,000000,35.8,35.86,35.76,35.76,1640925,0
+FYBR.US,D,20250129,000000,35.84,35.85,35.79,35.8,2266828,0
+FYBR.US,D,20250130,000000,35.86,35.91,35.775,35.8,1555903,0
+FYBR.US,D,20250131,000000,35.83,35.855,35.75,35.76,2109784,0
+FYBR.US,D,20250203,000000,35.75,35.85,35.63,35.76,3116568,0
+FYBR.US,D,20250204,000000,35.76,35.84,35.76,35.83,1444078,0
+FYBR.US,D,20250205,000000,35.85,35.85,35.78,35.79,1602783,0
+FYBR.US,D,20250206,000000,35.8,35.845,35.77,35.8,1365348,0
+FYBR.US,D,20250207,000000,35.83,35.83,35.745,35.79,1068417,0
+FYBR.US,D,20250210,000000,35.83,35.86,35.77,35.81,1603513,0
+FYBR.US,D,20250211,000000,35.78,35.82,35.75,35.77,2008486,0
+FYBR.US,D,20250212,000000,35.72,35.79,35.67,35.72,3971203,0
+FYBR.US,D,20250213,000000,35.81,35.81,35.71,35.74,2327154,0
+FYBR.US,D,20250214,000000,35.74,35.8,35.72,35.73,2309924,0
+FYBR.US,D,20250218,000000,35.73,35.77,35.73,35.74,2221345,0
+FYBR.US,D,20250219,000000,35.79,35.79,35.69,35.7,2070431,0
+FYBR.US,D,20250220,000000,35.74,35.79,35.7,35.78,3552780,0
+FYBR.US,D,20250221,000000,35.71,35.82,35.7,35.78,2172263,0
+FYBR.US,D,20250224,000000,35.8,35.82,35.73,35.76,2708607,0
+FYBR.US,D,20250225,000000,35.8,35.895,35.76,35.86,2041859,0
+FYBR.US,D,20250226,000000,35.83,36.05,35.82,35.93,2133939,0
+FYBR.US,D,20250227,000000,35.95,36.03,35.75,35.76,2548856,0
+FYBR.US,D,20250228,000000,35.84,36.03,35.8,35.99,2317971,0
+FYBR.US,D,20250303,000000,35.99,36.055,35.95,36,1877302,0
+FYBR.US,D,20250304,000000,36,36.05,35.9,35.9,3448453,0
+FYBR.US,D,20250305,000000,35.91,36.055,35.91,36.03,1777750,0
+FYBR.US,D,20250306,000000,36,36.055,35.95,36,1700389,0
+FYBR.US,D,20250307,000000,36.05,36.16,36,36.05,1791572,0
+FYBR.US,D,20250310,000000,36.08,36.095,35.87,35.87,5114885,0
+FYBR.US,D,20250311,000000,35.98,36,35.89,35.91,4639330,0
+FYBR.US,D,20250312,000000,35.91,35.945,35.615,35.85,6127926,0
+FYBR.US,D,20250313,000000,35.84,35.91,35.83,35.84,3263932,0
+FYBR.US,D,20250314,000000,35.85,35.96,35.8,35.84,4053673,0
+FYBR.US,D,20250317,000000,35.85,35.92,35.75,35.76,6871603,0
+FYBR.US,D,20250318,000000,35.79,35.865,35.75,35.77,5003447,0
+FYBR.US,D,20250319,000000,35.85,35.85,35.75,35.77,5370100,0
+FYBR.US,D,20250320,000000,35.78,36,35.78,35.95,4058851,0
+FYBR.US,D,20250321,000000,35.93,35.99,35.6,35.79,8585983,0
+FYBR.US,D,20250324,000000,35.81,35.84,35.75,35.76,2991368,0
+FYBR.US,D,20250325,000000,35.75,35.835,35.71,35.75,1914545,0
+FYBR.US,D,20250326,000000,35.75,35.92,35.735,35.83,3765286,0
+FYBR.US,D,20250327,000000,35.85,35.96,35.85,35.91,4419076,0
+FYBR.US,D,20250328,000000,35.91,35.93,35.84,35.89,1854323,0
+FYBR.US,D,20250331,000000,35.89,35.94,35.85,35.86,2576440,0
+FYBR.US,D,20250401,000000,35.82,35.905,35.82,35.88,2980389,0
+FYBR.US,D,20250402,000000,35.88,36.05,35.81,36.05,2251951,0
+FYBR.US,D,20250403,000000,35.91,36.04,35.855,35.94,2280844,0
+FYBR.US,D,20250404,000000,35.752,35.905,35.63,35.64,5565797,0
+FYBR.US,D,20250407,000000,35.525,35.91,35.315,35.51,7294379,0
+FYBR.US,D,20250408,000000,35.75,35.91,35.52,35.54,3248994,0
+FYBR.US,D,20250409,000000,35.5,36.2,35.44,35.81,4438306,0
+FYBR.US,D,20250410,000000,35.8,35.96,35.62,35.94,3171631,0
+FYBR.US,D,20250411,000000,35.97,35.97,35.79,35.88,2329683,0
+FYBR.US,D,20250414,000000,35.97,35.97,35.82,35.87,1407085,0
+FYBR.US,D,20250415,000000,35.93,35.93,35.8,35.83,1797676,0
+FYBR.US,D,20250416,000000,35.83,36.115,35.8,35.95,3158744,0
+FYBR.US,D,20250417,000000,35.98,36.13,35.95,36.11,1969604,0
+FYBR.US,D,20250421,000000,36.01,36.1,35.98,36.05,1742453,0
+FYBR.US,D,20250422,000000,36.07,36.18,36.03,36.12,1496770,0
+FYBR.US,D,20250423,000000,36.1,36.205,36.08,36.15,1410997,0
+FYBR.US,D,20250424,000000,36.12,36.25,36.1,36.21,1469679,0
+FYBR.US,D,20250425,000000,36.15,36.24,36.105,36.23,1435218,0
+FYBR.US,D,20250428,000000,36.24,36.25,36.18,36.25,1836759,0
+FYBR.US,D,20250429,000000,36.2,36.275,36.185,36.26,1368331,0
+FYBR.US,D,20250430,000000,36.2,36.3,36.15,36.25,1745083,0
+FYBR.US,D,20250501,000000,36.26,36.41,36.25,36.41,2190973,0
+FYBR.US,D,20250502,000000,36.35,36.5,36.33,36.5,2456264,0
+FYBR.US,D,20250505,000000,36.4499,36.57,36.365,36.54,3485316,0
+FYBR.US,D,20250506,000000,36.52,36.53,36.45,36.5,1199895,0
+FYBR.US,D,20250507,000000,36.53,36.53,36.465,36.49,1392823,0
+FYBR.US,D,20250508,000000,36.48,36.55,36.465,36.52,1439086,0
+FYBR.US,D,20250509,000000,36.5,36.565,36.48,36.51,1242750,0
+FYBR.US,D,20250512,000000,36.53,36.58,36.43,36.55,2021569,0
+FYBR.US,D,20250513,000000,36.5,36.61,36.48,36.59,1724823,0
+FYBR.US,D,20250514,000000,36.59,36.59,36.505,36.53,1486774,0
+FYBR.US,D,20250515,000000,36.53,36.62,36.5,36.6,1651019,0
+FYBR.US,D,20250516,000000,36.63,37.23,36.57,36.67,9022986,0
+FYBR.US,D,20250519,000000,36.6,36.72,36.6,36.7,3147453,0
+FYBR.US,D,20250520,000000,36.72,36.84,36.66,36.83,4289364,0
+FYBR.US,D,20250521,000000,36.78,36.81,36.725,36.77,3420464,0
+FYBR.US,D,20250522,000000,36.74,36.755,36.62,36.65,3553872,0
+FYBR.US,D,20250523,000000,36.69,36.705,36.55,36.68,1901102,0
+FYBR.US,D,20250527,000000,36.72,36.75,36.58,36.61,7129642,0
+FYBR.US,D,20250528,000000,36.62,36.645,36.36,36.48,12362871,0
+FYBR.US,D,20250529,000000,36.5,36.52,36.4,36.47,3373361,0
+FYBR.US,D,20250530,000000,36.43,36.43,36.1,36.23,15819689,0
+FYBR.US,D,20250602,000000,36.25,36.34,36.22,36.29,3515104,0
+FYBR.US,D,20250603,000000,36.3,36.45,36.25,36.4,4095218,0
+FYBR.US,D,20250604,000000,36.34,36.435,36.29,36.36,2738130,0
+FYBR.US,D,20250605,000000,36.4,36.4,36.29,36.31,2634627,0
+FYBR.US,D,20250606,000000,36.35,36.35,36.23,36.25,2602990,0
+FYBR.US,D,20250609,000000,36.29,36.35,36.24,36.27,2709649,0
+FYBR.US,D,20250610,000000,36.29,36.31,36.2,36.23,2608419,0
+FYBR.US,D,20250611,000000,36.25,36.265,36.1,36.15,3302733,0
+FYBR.US,D,20250612,000000,36.16,36.2352,36.135,36.23,1963108,0
+FYBR.US,D,20250613,000000,36.15,36.24,36.04,36.1,2664597,0
+FYBR.US,D,20250616,000000,36.2,36.295,36.14,36.23,2361785,0
+FYBR.US,D,20250617,000000,36.19,36.25,36.14,36.21,2186201,0
+FYBR.US,D,20250618,000000,36.2,36.285,36.19,36.2,1815787,0
+FYBR.US,D,20250620,000000,36.3,36.3,36.17,36.18,2704493,0
+FYBR.US,D,20250623,000000,36.24,36.3001,36.19,36.2,1627147,0
+FYBR.US,D,20250624,000000,36.26,36.375,36.17,36.36,1956405,0
+FYBR.US,D,20250625,000000,36.25,36.35,36.25,36.33,1072084,0
+FYBR.US,D,20250626,000000,36.35,36.3845,36.3,36.32,1345998,0
+FYBR.US,D,20250627,000000,36.34,36.36,36.25,36.3,3281779,0
+FYBR.US,D,20250630,000000,36.3,36.465,36.275,36.4,3356500,0
+FYBR.US,D,20250701,000000,36.43,36.51,36.4,36.44,3108911,0
+FYBR.US,D,20250702,000000,36.41,36.56,36.41,36.5,2242625,0
+FYBR.US,D,20250703,000000,36.55,36.615,36.45,36.5,768361,0
+FYBR.US,D,20250707,000000,36.5,36.54,36.45,36.48,2148851,0
+FYBR.US,D,20250708,000000,36.48,36.595,36.465,36.57,2326033,0
+FYBR.US,D,20250709,000000,36.59,36.65,36.555,36.57,2277763,0
+FYBR.US,D,20250710,000000,36.57,36.7,36.57,36.67,1426669,0
+FYBR.US,D,20250711,000000,36.73,36.79,36.65,36.78,2238769,0
+FYBR.US,D,20250714,000000,36.74,36.83,36.67,36.75,1193698,0
+FYBR.US,D,20250715,000000,36.74,36.8,36.71,36.75,2091948,0
+FYBR.US,D,20250716,000000,36.77,36.83,36.73,36.81,1656593,0
+FYBR.US,D,20250717,000000,36.77,36.92,36.77,36.88,3224536,0
+FYBR.US,D,20250718,000000,36.9,36.97,36.9,36.95,2583698,0
+FYBR.US,D,20250721,000000,36.91,37.03,36.91,36.99,4082657,0
+FYBR.US,D,20250722,000000,36.95,37.08,36.91,36.95,1982545,0
+FYBR.US,D,20250723,000000,36.95,36.96,36.905,36.95,1077740,0
+FYBR.US,D,20250724,000000,36.9,36.94,36.535,36.73,7883787,0
+FYBR.US,D,20250725,000000,36.72,36.76,36.64,36.67,2040132,0
+FYBR.US,D,20250728,000000,36.73,36.73,36.56,36.6,2551148,0
+FYBR.US,D,20250729,000000,36.61,36.64,36.48,36.5,3194001,0
+FYBR.US,D,20250730,000000,36.41,36.655,36.39,36.6,4636622,0
+FYBR.US,D,20250731,000000,36.57,36.89,36.55,36.74,3118395,0
+FYBR.US,D,20250801,000000,36.635,36.72,36.55,36.6,2290406,0
+FYBR.US,D,20250804,000000,36.66,36.7,36.55,36.57,1814661,0
+FYBR.US,D,20250805,000000,36.56,36.67,36.53,36.59,2561023,0
+FYBR.US,D,20250806,000000,36.59,36.69,36.54,36.69,1584669,0
+FYBR.US,D,20250807,000000,36.72,36.73,36.56,36.67,1672299,0
+FYBR.US,D,20250808,000000,36.67,36.71,36.55,36.58,1710610,0
+FYBR.US,D,20250811,000000,36.55,36.66,36.55,36.63,2415769,0
+FYBR.US,D,20250812,000000,36.63,37.035,36.6,36.98,6878368,0
+FYBR.US,D,20250813,000000,37,37.11,36.91,37.08,3948830,0
+FYBR.US,D,20250814,000000,37.05,37.1,36.945,37.08,2991141,0
+FYBR.US,D,20250815,000000,37.1,37.165,37.05,37.11,3101438,0
+FYBR.US,D,20250818,000000,37.1,37.15,37.07,37.13,2570490,0
+FYBR.US,D,20250819,000000,37.12,37.16,37.07,37.09,2156679,0
+FYBR.US,D,20250820,000000,37.13,37.13,36.91,36.95,3436354,0
+FYBR.US,D,20250821,000000,36.92,37.01,36.85,36.89,2288296,0
+FYBR.US,D,20250822,000000,36.86,36.95,36.86,36.94,2003399,0
+FYBR.US,D,20250825,000000,36.9,36.97,36.89,36.91,745077,0
+FYBR.US,D,20250826,000000,36.97,36.985,36.91,36.92,1629630,0
+FYBR.US,D,20250827,000000,36.9,37.145,36.885,37.04,1962479,0
+FYBR.US,D,20250828,000000,37.07,37.155,37.01,37.13,4121063,0
+FYBR.US,D,20250829,000000,37.11,37.155,37.05,37.08,2604098,0
+FYBR.US,D,20250902,000000,37.1,37.12,37.06,37.08,3336349,0
+FYBR.US,D,20250903,000000,37.14,37.14,37.035,37.07,3024018,0
+FYBR.US,D,20250904,000000,37.1,37.17,37.08,37.13,6443108,0
+FYBR.US,D,20250905,000000,37.19,37.26,37.08,37.26,5829823,0
+FYBR.US,D,20250908,000000,37.27,37.35,37.21,37.3,4015705,0
+FYBR.US,D,20250909,000000,37.34,37.385,37.25,37.32,5508956,0
+FYBR.US,D,20250910,000000,37.3,37.36,37.26,37.35,4116011,0
+FYBR.US,D,20250911,000000,37.35,37.5,37.35,37.49,4771204,0
+FYBR.US,D,20250912,000000,37.39,37.555,37.39,37.53,2827463,0
+FYBR.US,D,20250915,000000,37.73,37.81,37.4,37.42,2966835,0
+FYBR.US,D,20250916,000000,37.4,37.49,37.32,37.41,3032861,0
+FYBR.US,D,20250917,000000,37.43,37.49,37.36,37.39,2237696,0
+FYBR.US,D,20250918,000000,37.37,37.4655,37.3,37.33,3443280,0
+FYBR.US,D,20250919,000000,37.33,37.35,37.13,37.2,9285197,0
+FYBR.US,D,20250922,000000,37.16,37.31,37.14,37.26,1560497,0
+FYBR.US,D,20250923,000000,37.22,37.36,37.215,37.27,1783363,0
+FYBR.US,D,20250924,000000,37.29,37.34,37.25,37.33,1216602,0
+FYBR.US,D,20250925,000000,37.39,37.49,37.29,37.34,2989050,0
+FYBR.US,D,20250926,000000,37.34,37.45,37.335,37.36,2089294,0
+FYBR.US,D,20250929,000000,37.42,37.42,37.285,37.34,2223583,0
+FYBR.US,D,20250930,000000,37.34,37.375,37.33,37.35,1438199,0
+FYBR.US,D,20251001,000000,37.26,37.42,37.26,37.41,3128418,0
+FYBR.US,D,20251002,000000,37.87,37.87,37.3147,37.37,2478858,0
+FYBR.US,D,20251003,000000,37.31,37.52,37.31,37.42,1870667,0
+FYBR.US,D,20251006,000000,37.38,37.455,37.335,37.35,1843400,0
+FYBR.US,D,20251007,000000,37.35,37.49,37.31,37.31,2036115,0
+FYBR.US,D,20251008,000000,37.45,37.46,37.31,37.43,1170125,0
+FYBR.US,D,20251009,000000,37.42,37.45,37.36,37.37,1112376,0
+FYBR.US,D,20251010,000000,37.36,37.41,37.29,37.32,3936699,0
+FYBR.US,D,20251013,000000,37.32,37.46,37.26,37.44,1833463,0
+FYBR.US,D,20251014,000000,37.448,37.535,37.4,37.47,1217342,0
+FYBR.US,D,20251015,000000,37.42,37.54,37.42,37.52,2302669,0
+FYBR.US,D,20251016,000000,37.51,37.55,37.465,37.51,1423188,0
+FYBR.US,D,20251017,000000,37.55,37.55,37.47,37.53,973073,0
+FYBR.US,D,20251020,000000,37.53,37.58,37.5,37.57,1089977,0
+FYBR.US,D,20251021,000000,37.52,37.555,37.42,37.5,1282933,0
+FYBR.US,D,20251022,000000,37.49,37.57,37.45,37.53,1750232,0
+FYBR.US,D,20251023,000000,37.55,37.57,37.48,37.55,1595872,0
+FYBR.US,D,20251024,000000,37.57,37.58,37.5,37.54,1475475,0
+FYBR.US,D,20251027,000000,37.57,37.58,37.51,37.56,1632259,0
+FYBR.US,D,20251028,000000,37.54,37.725,37.46,37.63,1901707,0
+FYBR.US,D,20251029,000000,37.57,37.755,37.46,37.73,2090913,0
+FYBR.US,D,20251030,000000,37.73,37.775,37.675,37.69,990184,0
+FYBR.US,D,20251031,000000,37.66,37.785,37.65,37.76,1764221,0
+FYBR.US,D,20251103,000000,37.53,37.72,37.53,37.69,1678881,0
+FYBR.US,D,20251104,000000,37.62,37.8,37.62,37.77,3375845,0
+FYBR.US,D,20251105,000000,37.78,37.79,37.7,37.77,1537323,0
+FYBR.US,D,20251106,000000,37.75,37.82,37.75,37.77,3994122,0
+FYBR.US,D,20251107,000000,37.8,37.86,37.76,37.85,2327190,0
+FYBR.US,D,20251110,000000,37.86,37.9,37.83,37.88,2965450,0
+FYBR.US,D,20251111,000000,37.88,37.905,37.87,37.87,4031499,0
+FYBR.US,D,20251112,000000,37.87,37.97,37.86,37.96,2238015,0
+FYBR.US,D,20251113,000000,37.95,37.97,37.82,37.84,2953551,0
+FYBR.US,D,20251114,000000,37.88,37.91,37.795,37.81,1317475,0
+FYBR.US,D,20251117,000000,37.81,37.86,37.76,37.81,1223950,0
+FYBR.US,D,20251118,000000,37.81,37.945,37.77,37.9,1230392,0
+FYBR.US,D,20251119,000000,37.93,37.94,37.82,37.85,1211226,0
+FYBR.US,D,20251120,000000,37.9,37.93,37.79,37.81,1192324,0
+FYBR.US,D,20251121,000000,37.83,37.94,37.79,37.91,1681286,0
+FYBR.US,D,20251124,000000,37.86,37.92,37.76,37.8,3509893,0
+FYBR.US,D,20251125,000000,37.85,37.935,37.82,37.9,1415587,0
+FYBR.US,D,20251126,000000,37.9,37.98,37.86,37.87,1986471,0
+FYBR.US,D,20251128,000000,37.93,37.95,37.88,37.92,831076,0
+FYBR.US,D,20251201,000000,38,38,37.86,37.93,3547318,0
+FYBR.US,D,20251202,000000,37.93,38.05,37.93,38.04,2660355,0
+FYBR.US,D,20251203,000000,38.01,38.05,37.98,37.99,1840392,0
+FYBR.US,D,20251204,000000,37.99,38.0455,37.97,37.99,1464792,0
+FYBR.US,D,20251205,000000,38,38,37.96,37.97,1202419,0
+FYBR.US,D,20251208,000000,37.98,38.03,37.935,38.01,1637673,0
+FYBR.US,D,20251209,000000,38.01,38.05,37.93,37.93,1825056,0
+FYBR.US,D,20251210,000000,37.99,38.03,37.965,37.99,2599105,0
+FYBR.US,D,20251211,000000,37.97,38.05,37.91,37.93,4299116,0
+FYBR.US,D,20251212,000000,38,38.03,37.94,38.03,3339938,0
+FYBR.US,D,20251215,000000,38.19,38.25,38.17,38.2,9410251,0
+FYBR.US,D,20251216,000000,38.21,38.225,38.18,38.19,4860060,0
+FYBR.US,D,20251217,000000,38.22,38.22,38.13,38.16,3480123,0
+FYBR.US,D,20251218,000000,38.19,38.21,38.1,38.19,6252221,0
+FYBR.US,D,20251219,000000,38.2,38.31,38.05,38.1,11093638,0
+FYBR.US,D,20251222,000000,38.08,38.15,38.01,38.14,2968884,0
+FYBR.US,D,20251223,000000,38.14,38.19,38.0813,38.11,1729158,0
+FYBR.US,D,20251224,000000,38.14,38.18,38.1,38.14,998425,0
+FYBR.US,D,20251226,000000,38.15,38.19,38.12,38.13,1458967,0
+FYBR.US,D,20251229,000000,38.16,38.16,38.1,38.11,1825749,0
+FYBR.US,D,20251230,000000,38.11,38.13,38.06,38.06,2132786,0
+FYBR.US,D,20251231,000000,38.12,38.125,38.07,38.07,1841414,0
+FYBR.US,D,20260102,000000,38.06,38.1,38.06,38.07,1259012,0
+FYBR.US,D,20260105,000000,38.1,38.135,38.06,38.06,4159521,0
+FYBR.US,D,20260106,000000,38.25,38.3,38.15,38.18,4797542,0
+FYBR.US,D,20260107,000000,38.18,38.23,38.18,38.22,4528208,0
+FYBR.US,D,20260108,000000,38.2,38.235,38.115,38.16,7045200,0
+FYBR.US,D,20260109,000000,38.13,38.21,38.13,38.16,4678851,0
+FYBR.US,D,20260112,000000,38.16,38.22,38.04,38.11,5207694,0
+FYBR.US,D,20260113,000000,38.2,38.315,38.17,38.23,6939554,0
+FYBR.US,D,20260114,000000,38.32,38.39,38.31,38.34,7692941,0
+FYBR.US,D,20260115,000000,38.35,38.5,38.28,38.44,7238003,0
+FYBR.US,D,20260116,000000,38.47,38.49,38.47,38.49,13032829,0
diff --git a/daily/us/nasdaq stocks/1/gabc.us.txt b/daily/us/nasdaq stocks/1/gabc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d74176025f57d2d3ee38b17e956a5e3332518a81
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gabc.us.txt	
@@ -0,0 +1,5257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GABC.US,D,20050225,000000,7.85134,8.00982,7.81084,7.93809,35447.038348149,0
+GABC.US,D,20050228,000000,7.85737,8.03017,7.75658,7.93286,27476.69237574,0
+GABC.US,D,20050301,000000,7.96407,8.01951,7.89363,7.90321,27494.910309392,0
+GABC.US,D,20050302,000000,7.78593,7.98423,7.73515,7.77072,19600.472393863,0
+GABC.US,D,20050303,000000,7.75658,7.9537,7.73001,7.89363,28916.921241612,0
+GABC.US,D,20050304,000000,8.06436,8.12592,7.98966,8.12592,7072.6066863737,0
+GABC.US,D,20050307,000000,8.05666,8.09568,7.90321,7.92831,19098.467111029,0
+GABC.US,D,20050308,000000,7.92831,7.92831,7.74572,7.77585,13211.038219409,0
+GABC.US,D,20050309,000000,7.73515,7.87762,7.71924,7.74038,12930.684462666,0
+GABC.US,D,20050310,000000,7.74572,7.98966,7.73515,7.84679,94250.479744587,0
+GABC.US,D,20050311,000000,7.87762,7.93286,7.79117,7.81616,14222.133537052,0
+GABC.US,D,20050314,000000,7.92406,8.01437,7.89827,7.97327,15950.813019068,0
+GABC.US,D,20050315,000000,8.09113,8.09113,7.85134,7.8628,32523.059997128,0
+GABC.US,D,20050316,000000,7.94224,7.94224,7.79601,7.82624,14888.100222747,0
+GABC.US,D,20050317,000000,7.87762,7.87762,7.82062,7.87228,14637.09758133,0
+GABC.US,D,20050318,000000,7.87762,7.87762,7.76094,7.83187,68397.207678656,0
+GABC.US,D,20050321,000000,7.81084,7.84146,7.7804,7.80589,17566.136469477,0
+GABC.US,D,20050322,000000,7.85134,7.85737,7.75658,7.7804,8008.8060545614,0
+GABC.US,D,20050323,000000,7.76094,7.78593,7.73001,7.73001,14388.119154764,0
+GABC.US,D,20050324,000000,7.84679,7.84679,7.80589,7.82062,15533.824759941,0
+GABC.US,D,20050328,000000,7.82624,7.82624,7.80589,7.82062,13831.460070977,0
+GABC.US,D,20050329,000000,7.82624,7.82624,7.71924,7.71924,9089.7367845338,0
+GABC.US,D,20050330,000000,7.79601,7.88266,7.76637,7.87762,52871.479778116,0
+GABC.US,D,20050331,000000,7.94224,7.94224,7.76094,7.88266,46471.924529413,0
+GABC.US,D,20050401,000000,7.93286,7.93286,7.73001,7.73515,14364.840683987,0
+GABC.US,D,20050404,000000,7.83187,7.83187,7.6889,7.73001,21364.575635756,0
+GABC.US,D,20050405,000000,7.70392,7.73001,7.6889,7.73001,144526.91608483,0
+GABC.US,D,20050406,000000,7.80589,7.80589,7.62814,7.62814,119810.24065725,0
+GABC.US,D,20050407,000000,7.6889,7.72447,7.62814,7.70392,15494.352570363,0
+GABC.US,D,20050408,000000,7.70392,7.70392,7.60177,7.61303,26495.96028085,0
+GABC.US,D,20050411,000000,7.60177,7.63852,7.55829,7.55829,12367.952734328,0
+GABC.US,D,20050412,000000,7.55829,7.57282,7.41887,7.54683,45115.700579822,0
+GABC.US,D,20050413,000000,7.54683,7.57282,7.38934,7.38934,96947.746032393,0
+GABC.US,D,20050414,000000,7.39852,7.40831,7.08818,7.13017,48377.722810815,0
+GABC.US,D,20050415,000000,7.18027,7.18027,6.66688,6.71342,68470.07941326,0
+GABC.US,D,20050418,000000,7.07751,7.07751,6.59011,6.62707,109409.82475725,0
+GABC.US,D,20050419,000000,6.72923,6.78308,6.62707,6.65206,22758.247560075,0
+GABC.US,D,20050420,000000,6.73387,6.73387,6.418,6.418,85100.016514549,0
+GABC.US,D,20050421,000000,6.55099,6.66688,6.48726,6.66135,32314.565867564,0
+GABC.US,D,20050422,000000,6.66688,6.84098,6.61066,6.79355,49166.154494943,0
+GABC.US,D,20050425,000000,6.90046,6.95796,6.80441,6.85569,23150.945241,0
+GABC.US,D,20050426,000000,6.73387,6.99195,6.68171,6.68171,36958.114733776,0
+GABC.US,D,20050427,000000,6.63734,6.86123,6.63734,6.85145,19620.714542364,0
+GABC.US,D,20050428,000000,6.74899,6.74899,6.66688,6.66688,16244.324172338,0
+GABC.US,D,20050429,000000,6.81953,6.84098,6.59999,6.80441,40661.415802098,0
+GABC.US,D,20050502,000000,6.82566,6.90579,6.71342,6.90579,19997.218504489,0
+GABC.US,D,20050503,000000,6.90046,6.95222,6.82566,6.84098,41127.997325055,0
+GABC.US,D,20050504,000000,6.85569,7.06397,6.84621,7.06397,15804.057442434,0
+GABC.US,D,20050505,000000,7.05913,7.05913,6.93157,6.98147,13962.02192881,0
+GABC.US,D,20050506,000000,7.07751,7.12503,6.95796,7.04283,18123.807660689,0
+GABC.US,D,20050509,000000,6.93157,7.00795,6.88504,6.95222,30695.193987456,0
+GABC.US,D,20050510,000000,6.92703,6.93721,6.71342,6.80441,36579.5865568,0
+GABC.US,D,20050511,000000,6.78308,6.78308,6.6158,6.64662,28208.446044064,0
+GABC.US,D,20050512,000000,6.64248,6.78851,6.61066,6.61066,38056.251289974,0
+GABC.US,D,20050513,000000,6.67212,6.67212,6.56027,6.56027,30831.82848984,0
+GABC.US,D,20050516,000000,6.59999,6.71342,6.57055,6.66135,33110.082303667,0
+GABC.US,D,20050517,000000,6.71816,6.71816,6.58043,6.62707,27033.38932356,0
+GABC.US,D,20050518,000000,6.67725,6.86509,6.66688,6.82566,31518.037324036,0
+GABC.US,D,20050519,000000,6.87575,6.91636,6.73951,6.73951,14678.593985758,0
+GABC.US,D,20050520,000000,6.80441,6.88899,6.78308,6.86509,25783.436653601,0
+GABC.US,D,20050523,000000,6.85145,7.06397,6.85145,6.92111,71043.868595208,0
+GABC.US,D,20050524,000000,6.86509,6.93157,6.79947,6.82566,24173.173740319,0
+GABC.US,D,20050525,000000,6.73951,6.83614,6.70788,6.71342,35251.701615111,0
+GABC.US,D,20050526,000000,6.62123,6.76776,6.56531,6.6158,86374.25976271,0
+GABC.US,D,20050527,000000,6.62707,6.62707,6.57638,6.59011,9200.0564938661,0
+GABC.US,D,20050531,000000,6.59011,6.71342,6.5409,6.71342,28999.914050467,0
+GABC.US,D,20050601,000000,6.67212,6.86509,6.67212,6.85569,18868.718725538,0
+GABC.US,D,20050602,000000,6.90579,6.90579,6.61066,6.62707,43674.459606525,0
+GABC.US,D,20050603,000000,6.63181,6.63181,6.35664,6.43885,50035.554773076,0
+GABC.US,D,20050606,000000,6.41296,6.48232,6.40762,6.4341,31285.25261627,0
+GABC.US,D,20050607,000000,6.57055,6.57055,6.40762,6.42432,34174.819314839,0
+GABC.US,D,20050608,000000,6.40762,6.45366,6.36711,6.37175,74785.629745683,0
+GABC.US,D,20050609,000000,6.35664,6.55573,6.35664,6.418,142430.84160751,0
+GABC.US,D,20050610,000000,6.55573,6.74899,6.50919,6.57055,105538.51385637,0
+GABC.US,D,20050613,000000,6.73387,6.73387,6.48726,6.48726,64188.865005224,0
+GABC.US,D,20050614,000000,6.51433,6.6158,6.48232,6.49259,150249.37146616,0
+GABC.US,D,20050615,000000,6.62123,6.72409,6.56027,6.67725,116087.70954785,0
+GABC.US,D,20050616,000000,6.81439,6.81439,6.61066,6.73951,67876.98446217,0
+GABC.US,D,20050617,000000,6.84098,6.84098,6.70294,6.70788,66361.859646845,0
+GABC.US,D,20050620,000000,6.69178,6.75403,6.62707,6.68171,45634.911688881,0
+GABC.US,D,20050621,000000,6.71816,6.79355,6.68684,6.70294,25506.119219133,0
+GABC.US,D,20050622,000000,6.78308,6.84621,6.65206,6.68684,70522.633271298,0
+GABC.US,D,20050623,000000,6.69178,6.69751,6.61066,6.61066,31162.787617837,0
+GABC.US,D,20050624,000000,6.61066,6.88899,6.50919,6.75403,1371617.0914187,0
+GABC.US,D,20050627,000000,6.76242,7.04283,6.76242,7.02939,162624.40895246,0
+GABC.US,D,20050628,000000,7.03315,7.04283,6.95796,7.00262,39766.712838338,0
+GABC.US,D,20050629,000000,7.04283,7.22097,7.02939,7.18965,96214.980256643,0
+GABC.US,D,20050630,000000,7.22097,7.28697,7.00795,7.00795,36776.947504688,0
+GABC.US,D,20050701,000000,7.21168,7.24696,7.02939,7.07346,11678.707577857,0
+GABC.US,D,20050705,000000,7.11001,7.11001,7.00262,7.06397,26236.860780032,0
+GABC.US,D,20050706,000000,7.11525,7.11525,6.92703,7.06872,28047.520963478,0
+GABC.US,D,20050707,000000,7.04807,7.10488,7.00262,7.09945,12582.519508442,0
+GABC.US,D,20050708,000000,7.07346,7.11525,7.07346,7.11001,10959.099198634,0
+GABC.US,D,20050711,000000,7.06872,7.2676,7.06872,7.2676,34268.94530537,0
+GABC.US,D,20050712,000000,7.2676,7.2676,7.12503,7.17493,21550.803401968,0
+GABC.US,D,20050713,000000,7.17493,7.18501,7.12069,7.14006,17299.952216683,0
+GABC.US,D,20050714,000000,7.21574,7.21574,7.12069,7.12069,28210.470258914,0
+GABC.US,D,20050715,000000,7.12069,7.23659,7.12069,7.22097,29204.359750331,0
+GABC.US,D,20050718,000000,7.18027,7.22097,7.17078,7.20625,27870.402164092,0
+GABC.US,D,20050719,000000,7.2269,7.31256,7.17493,7.22097,33142.46974127,0
+GABC.US,D,20050720,000000,7.27255,7.29735,7.26286,7.28203,17153.196640049,0
+GABC.US,D,20050721,000000,7.28203,7.29735,7.24172,7.2764,19519.503799858,0
+GABC.US,D,20050722,000000,7.2764,7.34329,7.25772,7.32264,11701.986048633,0
+GABC.US,D,20050725,000000,7.34329,7.35969,7.27255,7.29735,3733.664291075,0
+GABC.US,D,20050726,000000,7.30308,7.32876,7.2764,7.28697,7549.3092835806,0
+GABC.US,D,20050727,000000,7.30308,7.31256,7.2269,7.24696,4917.8299784044,0
+GABC.US,D,20050728,000000,7.12069,7.23659,7.12069,7.14006,3170.9325627374,0
+GABC.US,D,20050729,000000,7.19498,7.23233,7.12503,7.22097,7072.6066863737,0
+GABC.US,D,20050801,000000,7.18501,7.18501,7.1355,7.1355,10797.162010623,0
+GABC.US,D,20050802,000000,7.12069,7.23659,7.12069,7.20625,16513.544747406,0
+GABC.US,D,20050803,000000,7.17078,7.17493,6.99195,7.01822,35262.834796787,0
+GABC.US,D,20050804,000000,6.99195,7.11001,6.99195,7.11001,3818.6813147807,0
+GABC.US,D,20050805,000000,7.10488,7.11001,7.03315,7.03315,2952.3173589227,0
+GABC.US,D,20050808,000000,6.9466,7.03315,6.92111,7.00262,33531.118992496,0
+GABC.US,D,20050809,000000,6.96764,6.97663,6.82566,6.86123,12809.231571658,0
+GABC.US,D,20050810,000000,6.79947,6.81439,6.68684,6.7729,70438.628355018,0
+GABC.US,D,20050811,000000,6.73387,6.76242,6.71342,6.76242,11830.523691617,0
+GABC.US,D,20050812,000000,6.71342,7.12069,6.71342,7.12069,32021.054714295,0
+GABC.US,D,20050815,000000,6.93721,7.70916,6.88504,7.49496,393285.71534026,0
+GABC.US,D,20050816,000000,7.70392,7.70392,7.28203,7.35435,80804.632602562,0
+GABC.US,D,20050817,000000,7.34853,7.47193,7.32876,7.4505,31630.381248218,0
+GABC.US,D,20050818,000000,7.40317,7.46699,7.25772,7.25772,46155.134905366,0
+GABC.US,D,20050819,000000,7.32264,7.32264,7.16613,7.3179,16573.259085484,0
+GABC.US,D,20050822,000000,7.32264,7.36513,7.2676,7.32876,61555.361485198,0
+GABC.US,D,20050823,000000,7.32876,7.36987,7.32876,7.33222,16020.648431398,0
+GABC.US,D,20050824,000000,7.29241,7.34853,7.1451,7.18965,56491.788037584,0
+GABC.US,D,20050825,000000,7.12069,7.30308,7.12069,7.17493,63870.051166328,0
+GABC.US,D,20050826,000000,7.1355,7.24172,7.1355,7.17078,10168.643299656,0
+GABC.US,D,20050829,000000,7.12069,7.28697,7.12069,7.27255,37312.352332549,0
+GABC.US,D,20050830,000000,7.1608,7.22097,7.1608,7.20092,6098.9593434585,0
+GABC.US,D,20050831,000000,7.24696,7.34853,7.20625,7.34853,28474.630296857,0
+GABC.US,D,20050901,000000,7.2764,7.2764,7.22097,7.24696,25424.138517703,0
+GABC.US,D,20050902,000000,7.24696,7.2764,7.24696,7.2764,4920.8663006796,0
+GABC.US,D,20050906,000000,7.25239,7.34853,7.24696,7.27255,41204.917489359,0
+GABC.US,D,20050907,000000,7.2764,7.29735,7.27255,7.29241,17796.896962391,0
+GABC.US,D,20050908,000000,7.29735,7.33796,7.29735,7.33222,4259.9601521103,0
+GABC.US,D,20050909,000000,7.30753,7.30753,7.30308,7.30308,1380.5145277925,0
+GABC.US,D,20050912,000000,7.36987,7.4505,7.32264,7.41887,11171.641757898,0
+GABC.US,D,20050913,000000,7.37382,7.37866,7.32264,7.35969,20251.257468181,0
+GABC.US,D,20050914,000000,7.36987,7.36987,7.24696,7.2764,8457.1696438664,0
+GABC.US,D,20050915,000000,7.29241,7.33222,6.99195,7.18965,74138.893101065,0
+GABC.US,D,20050916,000000,7.18027,7.2676,7.12069,7.14006,19651.077765116,0
+GABC.US,D,20050919,000000,7.14006,7.18027,7.12069,7.16613,4530.1928346034,0
+GABC.US,D,20050920,000000,7.1451,7.21574,7.02396,7.21574,8757.7655491115,0
+GABC.US,D,20050921,000000,7.17493,7.17493,6.99195,7.04283,38566.353432208,0
+GABC.US,D,20050922,000000,7.12069,7.12069,7.01822,7.04283,9457.1317798334,0
+GABC.US,D,20050923,000000,7.04283,7.06397,7.00262,7.02396,4345.9892832411,0
+GABC.US,D,20050926,000000,7.01822,7.06397,6.99195,7.01822,20967.82952513,0
+GABC.US,D,20050927,000000,7.01822,7.06872,6.99195,7.04283,12928.660247815,0
+GABC.US,D,20050928,000000,7.08818,7.08818,6.97189,7.01338,8256.772373703,0
+GABC.US,D,20050929,000000,7.01822,7.01822,6.88899,6.90046,28420.988603328,0
+GABC.US,D,20050930,000000,6.88899,6.93157,6.86953,6.86953,15703.858807352,0
+GABC.US,D,20051003,000000,6.86509,6.93157,6.86509,6.89482,5766.9881080362,0
+GABC.US,D,20051004,000000,6.91112,6.93721,6.91112,6.93721,977.69577261548,0
+GABC.US,D,20051005,000000,6.91636,6.91636,6.81439,6.81439,13087.561113551,0
+GABC.US,D,20051006,000000,6.86509,6.8801,6.8308,6.8801,11041.079900065,0
+GABC.US,D,20051007,000000,6.87575,6.87575,6.86509,6.86509,1553.584897479,0
+GABC.US,D,20051010,000000,6.92703,6.99195,6.92703,6.93157,4232.6332516335,0
+GABC.US,D,20051011,000000,6.88504,6.90046,6.81439,6.86123,17428.489859667,0
+GABC.US,D,20051012,000000,6.80441,6.80441,6.56027,6.59476,52878.564530092,0
+GABC.US,D,20051013,000000,6.62707,6.63181,6.56531,6.61066,4534.2412643037,0
+GABC.US,D,20051014,000000,6.61066,6.66135,6.58043,6.61066,8636.3126581034,0
+GABC.US,D,20051017,000000,6.57055,6.64248,6.56027,6.60523,18274.611667024,0
+GABC.US,D,20051018,000000,6.58043,6.61066,6.43885,6.50919,21024.507540933,0
+GABC.US,D,20051019,000000,6.45366,6.5409,6.43885,6.52579,12921.575495841,0
+GABC.US,D,20051020,000000,6.48232,6.50375,6.4341,6.46315,11572.436298225,0
+GABC.US,D,20051021,000000,6.459,6.51433,6.459,6.46315,2349.1013335823,0
+GABC.US,D,20051024,000000,6.58043,6.62123,6.56027,6.60523,3731.6400762249,0
+GABC.US,D,20051025,000000,6.56531,6.59476,6.56027,6.58043,1405.8172134191,0
+GABC.US,D,20051026,000000,6.56027,6.56027,6.56027,6.56027,1184.1656873293,0
+GABC.US,D,20051027,000000,6.56531,6.56531,6.54535,6.55573,3448.2499972059,0
+GABC.US,D,20051028,000000,6.60523,6.6158,6.58478,6.6158,10600.81317016,0
+GABC.US,D,20051031,000000,6.64248,6.6573,6.58043,6.58043,9632.2263643701,0
+GABC.US,D,20051101,000000,6.59476,6.67212,6.59476,6.6158,10369.040569819,0
+GABC.US,D,20051102,000000,6.62707,6.64248,6.61066,6.6158,23106.412514297,0
+GABC.US,D,20051103,000000,6.67212,6.67212,6.61066,6.6158,6609.0614856926,0
+GABC.US,D,20051104,000000,6.62123,6.6573,6.6158,6.62123,3731.6400762249,0
+GABC.US,D,20051107,000000,6.6573,6.68684,6.63734,6.67212,6352.9983071505,0
+GABC.US,D,20051108,000000,6.66135,6.66135,6.42955,6.59999,11849.753732694,0
+GABC.US,D,20051109,000000,6.56531,6.63181,6.56531,6.63181,7464.2922598749,0
+GABC.US,D,20051110,000000,6.62707,6.62707,6.57055,6.62707,3893.5772642358,0
+GABC.US,D,20051111,000000,6.62707,6.62707,6.58478,6.60523,5312.5518741808,0
+GABC.US,D,20051114,000000,6.59476,6.59476,6.58478,6.58478,2497.8811250673,0
+GABC.US,D,20051115,000000,6.58478,6.59011,6.51433,6.58478,42242.327600054,0
+GABC.US,D,20051116,000000,6.60523,6.73951,6.58478,6.62123,10680.76965674,0
+GABC.US,D,20051117,000000,6.6158,6.69751,6.6158,6.64662,21249.195389298,0
+GABC.US,D,20051118,000000,6.72923,6.73387,6.66135,6.68684,6476.4754130087,0
+GABC.US,D,20051121,000000,6.71342,6.72409,6.64662,6.72409,37014.792749579,0
+GABC.US,D,20051122,000000,6.71342,6.80441,6.71342,6.7729,27651.786960277,0
+GABC.US,D,20051123,000000,6.80441,6.87575,6.78851,6.80897,31209.344559391,0
+GABC.US,D,20051125,000000,6.80441,6.80441,6.78851,6.78851,788.4316841278,0
+GABC.US,D,20051128,000000,6.73387,6.85145,6.71816,6.78851,11131.157460896,0
+GABC.US,D,20051129,000000,6.7729,6.84098,6.7729,6.81439,11213.138162326,0
+GABC.US,D,20051130,000000,6.81439,6.86509,6.81439,6.86123,3275.1796275193,0
+GABC.US,D,20051201,000000,6.8308,6.8308,6.76776,6.78851,7136.3694541529,0
+GABC.US,D,20051202,000000,6.78851,6.85145,6.78851,6.81953,2117.3287332418,0
+GABC.US,D,20051205,000000,6.78851,6.84621,6.78851,6.84621,4288.2991600122,0
+GABC.US,D,20051206,000000,6.81439,6.81439,6.72923,6.78851,13396.253878198,0
+GABC.US,D,20051207,000000,6.76242,6.76242,6.76242,6.76242,3821.7176370559,0
+GABC.US,D,20051208,000000,6.82566,6.85569,6.77814,6.79947,15069.267451834,0
+GABC.US,D,20051209,000000,6.76776,6.86123,6.76776,6.86123,6293.2839690715,0
+GABC.US,D,20051212,000000,6.81439,6.81439,6.70294,6.71342,39918.528952098,0
+GABC.US,D,20051213,000000,6.74375,6.74375,6.67725,6.71342,11565.35154625,0
+GABC.US,D,20051214,000000,6.73951,6.8308,6.68684,6.69178,27619.399522675,0
+GABC.US,D,20051215,000000,6.74375,6.75403,6.65206,6.68684,19638.932476015,0
+GABC.US,D,20051216,000000,6.64662,6.68684,6.62707,6.66135,11422.644399315,0
+GABC.US,D,20051219,000000,6.64248,6.67212,6.62123,6.62707,14929.596627175,0
+GABC.US,D,20051220,000000,6.66135,6.68171,6.6158,6.64248,11733.36137881,0
+GABC.US,D,20051221,000000,6.66135,6.66135,6.48726,6.58478,28607.21636954,0
+GABC.US,D,20051222,000000,6.61066,6.68171,6.5409,6.59011,20588.289240729,0
+GABC.US,D,20051223,000000,6.67212,6.67725,6.58478,6.67212,3646.6230525192,0
+GABC.US,D,20051227,000000,6.68171,6.72923,6.59476,6.63734,28509.041949309,0
+GABC.US,D,20051228,000000,6.57055,6.64662,6.57055,6.59476,12980.277726495,0
+GABC.US,D,20051229,000000,6.57055,6.59011,6.53626,6.58478,19355.542396996,0
+GABC.US,D,20051230,000000,6.56027,6.72409,6.56027,6.69178,22033.578643726,0
+GABC.US,D,20060103,000000,6.6573,6.6573,6.48232,6.52579,88090.793955625,0
+GABC.US,D,20060104,000000,6.51433,6.61066,6.48232,6.57638,14511.596260622,0
+GABC.US,D,20060105,000000,6.56027,6.60523,6.53626,6.59011,2399.7067048357,0
+GABC.US,D,20060106,000000,6.59999,6.59999,6.58478,6.58478,10205.079166958,0
+GABC.US,D,20060109,000000,6.56027,6.58478,6.51433,6.5409,38768.774917222,0
+GABC.US,D,20060110,000000,6.51966,6.61066,6.51966,6.58478,15435.650339709,0
+GABC.US,D,20060111,000000,6.54535,6.55573,6.53626,6.55099,4148.6283353528,0
+GABC.US,D,20060112,000000,6.56531,6.57055,6.51966,6.56531,5554.445548772,0
+GABC.US,D,20060113,000000,6.61066,6.61066,6.49259,6.51433,23733.919117839,0
+GABC.US,D,20060117,000000,6.50919,6.59011,6.50919,6.55573,15848.590169137,0
+GABC.US,D,20060118,000000,6.55573,6.55573,6.50375,6.53092,11934.770756399,0
+GABC.US,D,20060119,000000,6.52579,6.56027,6.51966,6.55573,2558.6075705714,0
+GABC.US,D,20060120,000000,6.5409,6.57638,6.53626,6.55573,3767.0638361023,0
+GABC.US,D,20060123,000000,6.53626,6.59999,6.53626,6.58043,11994.485094478,0
+GABC.US,D,20060124,000000,6.58043,6.59999,6.55099,6.56027,57667.856865512,0
+GABC.US,D,20060125,000000,6.58043,6.59999,6.5409,6.55573,33617.148123626,0
+GABC.US,D,20060126,000000,6.54535,6.56531,6.54535,6.56027,2502.9416621926,0
+GABC.US,D,20060127,000000,6.56531,6.59999,6.53626,6.56027,17583.342295702,0
+GABC.US,D,20060130,000000,6.53626,6.61066,6.53626,6.61066,4917.8299784044,0
+GABC.US,D,20060131,000000,6.58043,6.6158,6.58043,6.61066,10188.885448158,0
+GABC.US,D,20060201,000000,6.61066,6.6158,6.59476,6.59476,8093.8230782671,0
+GABC.US,D,20060202,000000,6.61066,6.6158,6.52579,6.57055,55677.041560404,0
+GABC.US,D,20060203,000000,6.60523,6.60523,6.52579,6.57055,8695.0148887573,0
+GABC.US,D,20060206,000000,6.58478,6.59999,6.56027,6.57638,6746.7080955018,0
+GABC.US,D,20060207,000000,6.60523,6.64662,6.59011,6.62707,20113.610858372,0
+GABC.US,D,20060208,000000,6.63734,6.63734,6.5409,6.56027,26844.125235072,0
+GABC.US,D,20060209,000000,6.56027,6.56027,6.56027,6.56027,4879.3698962518,0
+GABC.US,D,20060210,000000,6.56027,6.57055,6.56027,6.57055,8522.9566264958,0
+GABC.US,D,20060213,000000,6.61066,6.63734,6.56027,6.59476,7876.2199818775,0
+GABC.US,D,20060214,000000,6.58043,6.61066,6.58043,6.58043,1725.6431597406,0
+GABC.US,D,20060215,000000,6.61066,6.71342,6.59011,6.65206,61264.886654203,0
+GABC.US,D,20060216,000000,6.66135,6.79355,6.62707,6.65206,18657.188273699,0
+GABC.US,D,20060217,000000,6.68171,6.68684,6.6573,6.66135,3767.0638361023,0
+GABC.US,D,20060221,000000,6.86123,6.86123,6.63734,6.72409,69512.55006108,0
+GABC.US,D,20060222,000000,6.71342,6.86123,6.62707,6.70788,19284.694877241,0
+GABC.US,D,20060223,000000,6.67212,6.73951,6.67212,6.71342,3749.8580098761,0
+GABC.US,D,20060224,000000,6.74899,6.76242,6.68684,6.71816,5289.2734034042,0
+GABC.US,D,20060227,000000,6.72409,6.79947,6.71342,6.75403,8204.1427875994,0
+GABC.US,D,20060228,000000,6.78851,6.86509,6.71342,6.76242,20830.18291532,0
+GABC.US,D,20060301,000000,6.78851,6.96764,6.75403,6.92703,19029.643806124,0
+GABC.US,D,20060302,000000,6.85145,6.96764,6.79355,6.96764,5500.8038552434,0
+GABC.US,D,20060303,000000,6.8308,6.86953,6.78308,6.78308,13973.155110486,0
+GABC.US,D,20060306,000000,6.77814,6.81953,6.77814,6.77814,2970.5352925739,0
+GABC.US,D,20060307,000000,6.84098,6.8801,6.76242,6.76242,6984.5533403928,0
+GABC.US,D,20060308,000000,6.81439,6.81439,6.73951,6.73951,9960.149170092,0
+GABC.US,D,20060310,000000,6.69178,6.73951,6.67212,6.70294,21679.341044952,0
+GABC.US,D,20060313,000000,6.61066,6.77814,6.61066,6.68684,36416.637261364,0
+GABC.US,D,20060314,000000,6.70788,6.74375,6.68684,6.68684,6600.9646262921,0
+GABC.US,D,20060315,000000,6.70788,6.75857,6.66688,6.66688,12448.921328334,0
+GABC.US,D,20060316,000000,6.66135,6.7729,6.66135,6.68684,7006.8197037443,0
+GABC.US,D,20060317,000000,6.67725,6.77814,6.66135,6.77814,11572.436298225,0
+GABC.US,D,20060320,000000,6.73951,6.76776,6.66135,6.66135,34699.090961023,0
+GABC.US,D,20060321,000000,6.68684,6.70294,6.66135,6.70294,6672.8242534719,0
+GABC.US,D,20060322,000000,6.68171,6.70294,6.6158,6.63181,13270.752557489,0
+GABC.US,D,20060323,000000,6.65206,6.70294,6.62707,6.63734,5575.6998046984,0
+GABC.US,D,20060324,000000,6.67212,6.69178,6.66688,6.66688,1861.2655546997,0
+GABC.US,D,20060327,000000,6.66135,6.66135,6.66135,6.66135,802.60118807875,0
+GABC.US,D,20060328,000000,6.66688,6.68684,6.65206,6.65206,7210.2532961829,0
+GABC.US,D,20060329,000000,6.62707,6.70294,6.62707,6.70294,1540.4275009532,0
+GABC.US,D,20060330,000000,6.66135,6.70788,6.66135,6.70788,2866.288227792,0
+GABC.US,D,20060331,000000,6.68684,6.83614,6.64248,6.83614,32893.491314703,0
+GABC.US,D,20060403,000000,6.86123,6.86123,6.70788,6.81439,21644.9293925,0
+GABC.US,D,20060404,000000,6.69178,6.69751,6.68684,6.68684,5401.6173275868,0
+GABC.US,D,20060405,000000,6.73387,6.73951,6.68684,6.68684,5875.2836025185,0
+GABC.US,D,20060406,000000,6.68684,6.70788,6.64662,6.66135,17603.584444204,0
+GABC.US,D,20060407,000000,6.73951,6.73951,6.68171,6.69751,1675.0377884872,0
+GABC.US,D,20060410,000000,6.66135,6.76776,6.66135,6.72923,2750.9079813342,0
+GABC.US,D,20060411,000000,6.71816,6.71816,6.58478,6.58478,43087.437299985,0
+GABC.US,D,20060412,000000,6.61066,6.64248,6.58478,6.58478,6878.2820607606,0
+GABC.US,D,20060413,000000,6.58478,6.61066,6.53626,6.56027,11422.644399315,0
+GABC.US,D,20060417,000000,6.59476,6.59999,6.56027,6.56027,6806.4224335808,0
+GABC.US,D,20060418,000000,6.56027,6.63181,6.54535,6.59011,6713.3085504746,0
+GABC.US,D,20060419,000000,6.56027,6.72409,6.55099,6.72409,19153.120911982,0
+GABC.US,D,20060420,000000,6.71816,6.71816,6.56027,6.59476,5980.5427747255,0
+GABC.US,D,20060421,000000,6.58478,6.71342,6.58478,6.71342,8578.6225348745,0
+GABC.US,D,20060424,000000,6.58043,6.71342,6.56027,6.6573,18388.979806057,0
+GABC.US,D,20060425,000000,6.70294,6.71342,6.63734,6.63734,3204.3321077646,0
+GABC.US,D,20060426,000000,6.66135,6.66135,6.62123,6.6573,5732.5764555839,0
+GABC.US,D,20060427,000000,6.6573,6.66135,6.65206,6.6573,2355.1739781327,0
+GABC.US,D,20060428,000000,6.67212,6.67212,6.65206,6.66135,4581.8103132819,0
+GABC.US,D,20060501,000000,6.67212,6.80441,6.64248,6.64248,21849.375092363,0
+GABC.US,D,20060502,000000,6.65206,6.71342,6.65206,6.71342,13307.188424791,0
+GABC.US,D,20060503,000000,6.66688,6.71342,6.66688,6.68684,8369.1162978855,0
+GABC.US,D,20060504,000000,6.70788,6.75403,6.68684,6.68684,21397.975180783,0
+GABC.US,D,20060505,000000,6.75403,6.75403,6.69751,6.73951,5704.237447682,0
+GABC.US,D,20060508,000000,6.71816,6.76242,6.69751,6.76242,13691.789246317,0
+GABC.US,D,20060509,000000,6.74375,6.75857,6.69751,6.75857,17891.022952923,0
+GABC.US,D,20060510,000000,6.72409,6.73951,6.71342,6.71342,24130.665228466,0
+GABC.US,D,20060511,000000,6.68684,6.71342,6.67212,6.70788,19156.157234258,0
+GABC.US,D,20060512,000000,6.66688,6.71342,6.65206,6.71342,9064.4340989071,0
+GABC.US,D,20060515,000000,6.65206,6.73951,6.55573,6.66688,49204.614577096,0
+GABC.US,D,20060516,000000,6.69178,6.70294,6.68684,6.70294,2735.7263699582,0
+GABC.US,D,20060517,000000,6.73387,6.76242,6.71342,6.75857,11790.039394615,0
+GABC.US,D,20060518,000000,6.73951,6.87575,6.73951,6.79947,8257.784481128,0
+GABC.US,D,20060519,000000,6.86509,6.86509,6.73951,6.76776,8153.5374163461,0
+GABC.US,D,20060522,000000,6.80441,6.95796,6.80441,6.92111,29463.459251148,0
+GABC.US,D,20060523,000000,6.98147,6.98147,6.88899,6.94195,9258.7587245201,0
+GABC.US,D,20060524,000000,6.91636,6.93157,6.82566,6.84098,40734.287536703,0
+GABC.US,D,20060525,000000,6.86509,6.86509,6.77814,6.79947,5950.1795519735,0
+GABC.US,D,20060526,000000,6.77814,6.86509,6.75857,6.79947,10326.532057966,0
+GABC.US,D,20060531,000000,6.72923,6.73951,6.70294,6.73951,1973.6094788822,0
+GABC.US,D,20060601,000000,6.68684,6.75857,6.68684,6.75403,9015.8529425038,0
+GABC.US,D,20060602,000000,6.71342,6.75403,6.71342,6.75403,1570.7907237052,0
+GABC.US,D,20060605,000000,6.74375,6.85145,6.72923,6.85145,12694.863432625,0
+GABC.US,D,20060606,000000,6.76776,6.76776,6.69178,6.69178,5168.8326198212,0
+GABC.US,D,20060607,000000,6.72923,6.78851,6.70294,6.74899,20920.260476151,0
+GABC.US,D,20060608,000000,6.7729,6.77814,6.68684,6.71342,12116.950092911,0
+GABC.US,D,20060609,000000,6.75403,6.7729,6.62123,6.69178,17501.361594272,0
+GABC.US,D,20060612,000000,6.69178,6.69178,6.65206,6.66135,10854.852133851,0
+GABC.US,D,20060613,000000,6.72409,6.80441,6.72409,6.77814,8567.4893531988,0
+GABC.US,D,20060614,000000,6.71342,6.72923,6.63734,6.67212,7979.4549392344,0
+GABC.US,D,20060615,000000,6.73387,6.73387,6.67725,6.69751,13100.718510077,0
+GABC.US,D,20060616,000000,6.70788,6.70788,6.69751,6.70294,3935.0736686635,0
+GABC.US,D,20060619,000000,6.68684,6.69751,6.6158,6.68684,9431.8290942067,0
+GABC.US,D,20060620,000000,6.75403,6.75403,6.59999,6.66688,17150.160317774,0
+GABC.US,D,20060621,000000,6.67212,6.67212,6.6158,6.6158,19483.067932555,0
+GABC.US,D,20060622,000000,6.64248,6.64248,6.57055,6.57055,8551.2956343977,0
+GABC.US,D,20060623,000000,6.57055,6.60523,6.56027,6.58478,10712.144986917,0
+GABC.US,D,20060626,000000,6.58478,6.58478,6.56027,6.56027,10815.379944275,0
+GABC.US,D,20060627,000000,6.56027,6.62707,6.56027,6.62707,12793.037852857,0
+GABC.US,D,20060628,000000,6.62707,6.62707,6.59011,6.59011,3474.5647902577,0
+GABC.US,D,20060629,000000,6.59476,6.63734,6.59011,6.59476,23838.166182621,0
+GABC.US,D,20060630,000000,6.62123,6.63734,6.58478,6.59011,29323.788426489,0
+GABC.US,D,20060703,000000,6.58478,6.60523,6.57055,6.58478,3935.0736686635,0
+GABC.US,D,20060705,000000,6.58478,6.60523,6.58478,6.59011,20292.753872609,0
+GABC.US,D,20060706,000000,6.59011,6.60523,6.59011,6.59011,4697.1905597396,0
+GABC.US,D,20060707,000000,6.59011,6.59999,6.59011,6.59476,2952.3173589227,0
+GABC.US,D,20060710,000000,6.59011,6.61066,6.58043,6.58043,15024.734725131,0
+GABC.US,D,20060711,000000,6.58478,6.58478,6.56027,6.57638,4016.042262669,0
+GABC.US,D,20060712,000000,6.59011,6.59011,6.56531,6.56531,2159.8372450946,0
+GABC.US,D,20060713,000000,6.51966,6.55099,6.48726,6.51433,8506.7629076947,0
+GABC.US,D,20060714,000000,6.49259,6.57638,6.48726,6.55573,5034.2223322871,0
+GABC.US,D,20060717,000000,6.55099,6.59011,6.48232,6.59011,15731.185707828,0
+GABC.US,D,20060718,000000,6.5409,6.60523,6.53626,6.59999,14819.276917842,0
+GABC.US,D,20060719,000000,6.55573,6.60523,6.55573,6.59011,42879.955277847,0
+GABC.US,D,20060720,000000,6.65206,6.65206,6.57638,6.59011,39525.831271172,0
+GABC.US,D,20060721,000000,6.39695,6.56027,6.39695,6.55573,885.59399693431,0
+GABC.US,D,20060725,000000,6.56027,6.8308,6.56027,6.68171,45927.410734726,0
+GABC.US,D,20060726,000000,6.61066,6.6573,6.56027,6.6158,46824.137913335,0
+GABC.US,D,20060727,000000,6.56531,6.91636,6.56531,6.68171,41298.031372465,0
+GABC.US,D,20060728,000000,6.67212,7.09945,6.63181,6.65206,5064.5855550392,0
+GABC.US,D,20060731,000000,6.59999,6.70294,6.49259,6.6573,20478.981638821,0
+GABC.US,D,20060801,000000,6.60523,6.80441,6.60523,6.68171,18291.81749325,0
+GABC.US,D,20060802,000000,6.71342,6.98671,6.62707,6.79947,25583.039383439,0
+GABC.US,D,20060803,000000,6.75857,6.78308,6.67725,6.67725,5899.5741807201,0
+GABC.US,D,20060804,000000,6.71816,6.8308,6.68171,6.76776,21259.316463549,0
+GABC.US,D,20060807,000000,6.82566,6.86509,6.66688,6.66688,20570.071307077,0
+GABC.US,D,20060808,000000,6.63181,6.85145,6.6158,6.62123,44691.627568718,0
+GABC.US,D,20060809,000000,6.64248,6.73387,6.62707,6.62707,18891.997196316,0
+GABC.US,D,20060810,000000,6.61066,6.63181,6.56531,6.63181,13282.897846589,0
+GABC.US,D,20060811,000000,6.59476,6.60523,6.5409,6.55099,11381.147994888,0
+GABC.US,D,20060814,000000,6.5409,6.74375,6.5409,6.56027,30608.1527489,0
+GABC.US,D,20060815,000000,6.58478,6.75857,6.58478,6.72409,43027.722961906,0
+GABC.US,D,20060816,000000,6.76242,6.8308,6.66688,6.68684,20558.938125402,0
+GABC.US,D,20060817,000000,6.63734,6.86509,6.63734,6.81953,35110.006575601,0
+GABC.US,D,20060818,000000,6.86509,7.04807,6.79355,6.91636,33498.731554894,0
+GABC.US,D,20060821,000000,6.95796,7.08274,6.85569,7.05913,47549.818937109,0
+GABC.US,D,20060822,000000,6.99195,7.08818,6.99195,7.07751,41671.499012316,0
+GABC.US,D,20060823,000000,7.03799,7.08274,6.99195,7.01822,46765.435682682,0
+GABC.US,D,20060824,000000,6.99195,7.00795,6.91636,7.00262,29354.151649241,0
+GABC.US,D,20060825,000000,6.99195,7.01338,6.84621,6.89482,2750.9079813342,0
+GABC.US,D,20060828,000000,6.91636,7.06872,6.88504,6.92703,46215.86135087,0
+GABC.US,D,20060829,000000,6.92111,6.99195,6.87575,6.93157,8867.0731510188,0
+GABC.US,D,20060830,000000,6.9466,6.9466,6.94195,6.94195,659.89404114419,0
+GABC.US,D,20060831,000000,6.86509,7.06872,6.84621,6.91636,25283.455585618,0
+GABC.US,D,20060901,000000,6.93721,7.01338,6.90579,6.97189,23371.584659665,0
+GABC.US,D,20060905,000000,6.96764,7.01822,6.94195,6.99195,7874.1957670273,0
+GABC.US,D,20060906,000000,6.90046,6.9466,6.8308,6.86509,2355.1739781327,0
+GABC.US,D,20060907,000000,6.86123,7.00262,6.86123,7.00262,14736.284108987,0
+GABC.US,D,20060908,000000,7.02396,7.04283,6.86953,6.92703,2981.6684742497,0
+GABC.US,D,20060911,000000,6.95796,7.03315,6.95796,6.99195,12140.228563689,0
+GABC.US,D,20060912,000000,6.97189,6.99195,6.8801,6.9625,5902.6105029953,0
+GABC.US,D,20060913,000000,6.96764,6.96764,6.86509,6.90579,14858.74910742,0
+GABC.US,D,20060914,000000,6.90046,7.01822,6.86953,6.99195,9981.4034260185,0
+GABC.US,D,20060915,000000,7.04807,7.24172,6.86953,7.09945,150692.67451834,0
+GABC.US,D,20060918,000000,7.14974,7.20092,7.1355,7.15527,6489.6328095346,0
+GABC.US,D,20060919,000000,7.12069,7.12069,7.00795,7.06872,4435.054736647,0
+GABC.US,D,20060920,000000,7.12069,7.28697,7.12069,7.1451,43836.396794536,0
+GABC.US,D,20060921,000000,7.1451,7.35435,7.09332,7.3179,27441.268615862,0
+GABC.US,D,20060922,000000,7.27255,7.31256,7.19498,7.28697,19611.605575539,0
+GABC.US,D,20060925,000000,7.19498,7.33222,7.18965,7.31256,6320.6108695483,0
+GABC.US,D,20060926,000000,7.23233,7.57756,7.21168,7.24696,78380.635319524,0
+GABC.US,D,20060927,000000,7.26286,7.26286,7.13017,7.18501,19919.286232759,0
+GABC.US,D,20060928,000000,7.19498,7.19498,7.04807,7.05913,13508.59780238,0
+GABC.US,D,20060929,000000,7.09332,7.18027,7.09332,7.17493,3946.2068503393,0
+GABC.US,D,20061002,000000,7.19498,7.24696,7.12069,7.21574,7907.5953120546,0
+GABC.US,D,20061003,000000,7.16613,7.21168,7.12069,7.12069,5518.0096814695,0
+GABC.US,D,20061004,000000,7.12503,7.24696,7.12069,7.21574,4422.9094475462,0
+GABC.US,D,20061005,000000,7.16613,7.22097,7.12069,7.14006,4093.9745343992,0
+GABC.US,D,20061006,000000,7.10488,7.12069,7.10488,7.12069,593.09495108972,0
+GABC.US,D,20061009,000000,7.11525,7.17078,7.10488,7.10488,3958.3521394401,0
+GABC.US,D,20061010,000000,7.19498,7.19498,7.1451,7.1451,1380.5145277925,0
+GABC.US,D,20061011,000000,7.18965,7.18965,6.98147,6.98147,35676.786733639,0
+GABC.US,D,20061012,000000,6.92703,6.95796,6.86509,6.91112,15737.258352379,0
+GABC.US,D,20061013,000000,6.9625,7.06397,6.95222,7.05913,8173.7795648474,0
+GABC.US,D,20061016,000000,6.99679,7.04283,6.98671,6.98671,5982.5669895757,0
+GABC.US,D,20061017,000000,6.93721,6.94195,6.93721,6.93721,1841.0234061983,0
+GABC.US,D,20061018,000000,7.01822,7.06397,6.99195,6.99195,14862.79753712,0
+GABC.US,D,20061019,000000,6.99195,7.03315,6.93157,7.00262,11780.930427789,0
+GABC.US,D,20061020,000000,6.93157,7.06872,6.91112,7.03315,21934.392116069,0
+GABC.US,D,20061023,000000,7.04807,7.09945,6.90046,7.00262,18017.536381056,0
+GABC.US,D,20061024,000000,7.07751,7.11525,6.89482,7.07346,30646.612831052,0
+GABC.US,D,20061025,000000,7.08818,7.11001,7.07751,7.11001,1380.5145277925,0
+GABC.US,D,20061026,000000,6.82566,7.11525,6.82566,7.11525,13498.476728129,0
+GABC.US,D,20061027,000000,7.04807,7.09945,7.02939,7.03315,7256.810237736,0
+GABC.US,D,20061030,000000,7.07751,7.12069,7.06872,7.12069,4708.3237414153,0
+GABC.US,D,20061031,000000,7.05409,7.09945,7.04283,7.07751,6417.7731823548,0
+GABC.US,D,20061101,000000,7.12069,7.21168,7.09332,7.21168,14295.005271657,0
+GABC.US,D,20061102,000000,7.07751,7.21574,7.05409,7.20092,20056.932842569,0
+GABC.US,D,20061103,000000,7.18027,7.23659,7.08818,7.20092,8831.6493911415,0
+GABC.US,D,20061106,000000,7.24696,7.31256,7.18027,7.31256,18323.192823427,0
+GABC.US,D,20061107,000000,7.17493,7.20625,7.17493,7.20625,3076.8065722061,0
+GABC.US,D,20061108,000000,7.1355,7.21574,7.1355,7.21574,3665.8530935955,0
+GABC.US,D,20061109,000000,7.19498,7.24696,7.15527,7.18027,16242.299957488,0
+GABC.US,D,20061110,000000,7.17078,7.17078,7.16613,7.16613,2177.0430713208,0
+GABC.US,D,20061113,000000,7.1451,7.22097,7.03799,7.12069,27771.215636435,0
+GABC.US,D,20061114,000000,7.08274,7.24172,7.08274,7.18501,18879.851907214,0
+GABC.US,D,20061115,000000,7.24696,7.2676,6.88899,6.99679,33359.060730234,0
+GABC.US,D,20061116,000000,6.99679,7.14006,6.90579,7.08274,31491.722530985,0
+GABC.US,D,20061117,000000,7.08274,7.21168,6.98147,7.05409,29504.955655576,0
+GABC.US,D,20061120,000000,7.10488,7.30753,7.03799,7.30753,19828.196564503,0
+GABC.US,D,20061121,000000,7.30308,7.30308,7.18501,7.20625,50140.813945283,0
+GABC.US,D,20061122,000000,7.25772,7.25772,7.1608,7.24696,12521.793062938,0
+GABC.US,D,20061124,000000,7.24172,7.27255,7.23659,7.27255,593.09495108972,0
+GABC.US,D,20061127,000000,7.29735,7.40831,7.24696,7.32876,25378.593683575,0
+GABC.US,D,20061128,000000,7.31256,7.31256,7.24696,7.24696,3321.7365690725,0
+GABC.US,D,20061129,000000,7.24696,7.35969,7.24696,7.32264,14991.335180104,0
+GABC.US,D,20061130,000000,7.29735,7.34329,7.29241,7.32264,20723.911635688,0
+GABC.US,D,20061201,000000,7.25772,7.37866,7.25772,7.37866,3885.4804048352,0
+GABC.US,D,20061204,000000,7.3179,7.3179,7.21168,7.22097,24165.076880919,0
+GABC.US,D,20061205,000000,7.09332,7.29735,7.01338,7.18027,21113.572994339,0
+GABC.US,D,20061206,000000,7.12069,7.27255,7.12069,7.12069,7588.7814731582,0
+GABC.US,D,20061207,000000,7.06872,7.23233,7.03799,7.03799,7450.1227559239,0
+GABC.US,D,20061208,000000,6.99679,7.06397,6.99679,7.00262,8303.3293152561,0
+GABC.US,D,20061211,000000,7.00262,7.13017,6.95796,7.13017,13421.556563824,0
+GABC.US,D,20061212,000000,7.00795,7.05913,7.00262,7.05913,1426.0593619205,0
+GABC.US,D,20061213,000000,7.06872,7.18027,7.04283,7.09945,20291.741765184,0
+GABC.US,D,20061214,000000,7.10488,7.1451,7.10488,7.1451,3583.872392165,0
+GABC.US,D,20061215,000000,7.12069,7.12069,6.99679,7.01822,15420.468728333,0
+GABC.US,D,20061218,000000,6.99195,7.05913,6.99195,7.04283,6086.8140543576,0
+GABC.US,D,20061219,000000,6.9625,7.03315,6.9625,7.01822,7210.2532961829,0
+GABC.US,D,20061220,000000,7.01822,7.14974,7.01822,7.09945,18268.539022473,0
+GABC.US,D,20061221,000000,7.05913,7.11001,7.05913,7.11001,788.4316841278,0
+GABC.US,D,20061222,000000,7.06397,7.18965,7.06397,7.16613,15355.693853128,0
+GABC.US,D,20061226,000000,7.09945,7.14974,7.09945,7.14974,1380.5145277925,0
+GABC.US,D,20061227,000000,7.05409,7.25239,7.02939,7.18965,23858.408331123,0
+GABC.US,D,20061228,000000,7.15527,7.33796,6.88504,7.33222,118322.4427424,0
+GABC.US,D,20061229,000000,7.30753,7.40831,7.23233,7.31256,23729.87068814,0
+GABC.US,D,20070103,000000,7.37382,7.37382,7.10488,7.10488,32382.377065043,0
+GABC.US,D,20070104,000000,7.07346,7.1355,7.06872,7.1355,12582.519508442,0
+GABC.US,D,20070105,000000,7.07346,7.15527,6.99195,7.09332,17993.245802855,0
+GABC.US,D,20070108,000000,7.03799,7.06397,7.03799,7.05913,777.29850245206,0
+GABC.US,D,20070109,000000,7.07346,7.19498,7.06872,7.1451,15510.546289164,0
+GABC.US,D,20070110,000000,7.15527,7.17493,7.1451,7.16613,1620.3839875335,0
+GABC.US,D,20070111,000000,7.17078,7.21168,7.17078,7.20625,11787.00307234,0
+GABC.US,D,20070112,000000,7.21168,7.28697,7.18501,7.28697,6448.1364051068,0
+GABC.US,D,20070116,000000,7.1608,7.28203,7.14974,7.14974,19620.714542364,0
+GABC.US,D,20070117,000000,7.14974,7.17078,7.00262,7.07346,23005.201771791,0
+GABC.US,D,20070118,000000,7.12503,7.14974,6.99679,6.99679,55145.685162244,0
+GABC.US,D,20070119,000000,7.02396,7.13017,7.02396,7.06397,13471.149827652,0
+GABC.US,D,20070122,000000,7.09945,7.28203,7.01338,7.08818,24998.041291749,0
+GABC.US,D,20070123,000000,7.09945,7.12069,7.09945,7.12069,484.79945660747,0
+GABC.US,D,20070124,000000,7.06872,7.06872,7.04283,7.06397,2963.4505405985,0
+GABC.US,D,20070125,000000,7.04807,7.10488,7.04283,7.10488,3088.9518613069,0
+GABC.US,D,20070126,000000,7.05913,7.05913,7.00795,7.03799,4237.6937887588,0
+GABC.US,D,20070129,000000,7.01822,7.04283,7.01822,7.04283,788.4316841278,0
+GABC.US,D,20070130,000000,7.01338,7.05409,6.91112,7.05409,29296.461526012,0
+GABC.US,D,20070131,000000,6.91636,7.07346,6.90046,7.07346,17177.48721825,0
+GABC.US,D,20070201,000000,7.06872,7.12069,6.98147,7.03799,27764.130884459,0
+GABC.US,D,20070202,000000,7.01822,7.11525,6.96764,7.06872,16799.9711487,0
+GABC.US,D,20070205,000000,7.02396,7.06872,6.9466,6.95796,31266.022575194,0
+GABC.US,D,20070206,000000,7.00262,7.08274,6.98147,6.98671,23058.843465319,0
+GABC.US,D,20070207,000000,6.95796,7.01822,6.95796,7.01338,7342.8393688668,0
+GABC.US,D,20070208,000000,7.06397,7.09332,6.89482,7.00262,31006.923074377,0
+GABC.US,D,20070209,000000,6.95222,6.99679,6.86953,6.89482,10117.025820978,0
+GABC.US,D,20070212,000000,6.83614,6.9625,6.83614,6.90046,18226.030510621,0
+GABC.US,D,20070213,000000,6.90579,7.06397,6.90046,6.97189,17614.717625879,0
+GABC.US,D,20070214,000000,7.02939,7.07751,6.85145,6.88899,31376.342284526,0
+GABC.US,D,20070215,000000,6.89482,7.05409,6.89482,7.01822,17320.194365185,0
+GABC.US,D,20070216,000000,7.06872,7.06872,6.99195,7.01822,10388.270610895,0
+GABC.US,D,20070220,000000,6.99679,7.06872,6.99679,7.06872,30042.384698287,0
+GABC.US,D,20070221,000000,7.12069,7.12069,7.06872,7.11525,7611.0478365097,0
+GABC.US,D,20070222,000000,7.08274,7.09945,7.06872,7.07346,1184.1656873293,0
+GABC.US,D,20070223,000000,7.07346,7.12069,7.07346,7.09332,2372.3798043589,0
+GABC.US,D,20070226,000000,7.12069,7.14974,7.09945,7.09945,33278.092136229,0
+GABC.US,D,20070227,000000,7.12069,7.1608,7.12069,7.12503,1527.2701044273,0
+GABC.US,D,20070228,000000,7.1355,7.14974,7.12503,7.12503,3014.0559118519,0
+GABC.US,D,20070301,000000,7.12503,7.15527,7.12503,7.15527,10343.737884193,0
+GABC.US,D,20070302,000000,7.12069,7.15527,7.12069,7.15527,11715.143445159,0
+GABC.US,D,20070305,000000,7.13017,7.14006,7.10488,7.14006,7411.6626737714,0
+GABC.US,D,20070306,000000,7.06872,7.06872,7.00262,7.00795,16912.315072883,0
+GABC.US,D,20070307,000000,6.93157,6.95222,6.8801,6.8801,12125.046952312,0
+GABC.US,D,20070308,000000,6.89482,6.9625,6.8801,6.8801,3215.4652894403,0
+GABC.US,D,20070309,000000,6.86509,6.86509,6.81953,6.8308,2750.9079813342,0
+GABC.US,D,20070312,000000,6.81439,6.81439,6.72409,6.79355,9409.5627308552,0
+GABC.US,D,20070313,000000,6.80441,6.80441,6.76776,6.78851,9200.0564938661,0
+GABC.US,D,20070314,000000,6.80441,6.97663,6.79355,6.8308,12944.853966617,0
+GABC.US,D,20070315,000000,6.85569,6.96764,6.82566,6.96764,22042.687610551,0
+GABC.US,D,20070316,000000,6.94195,6.94195,6.93721,6.93721,1391.6477094682,0
+GABC.US,D,20070319,000000,6.95222,7.03799,6.95222,7.03799,3897.625693936,0
+GABC.US,D,20070320,000000,6.86509,6.91112,6.81953,6.86953,15908.304507216,0
+GABC.US,D,20070321,000000,6.88504,7.03315,6.88504,6.96764,13387.144911372,0
+GABC.US,D,20070322,000000,6.96764,7.04807,6.85145,6.92111,15710.943559327,0
+GABC.US,D,20070323,000000,6.96764,7.07751,6.84098,6.86123,5920.8284366465,0
+GABC.US,D,20070326,000000,6.79355,6.80897,6.76242,6.76776,3913.8194127371,0
+GABC.US,D,20070327,000000,6.76242,6.7729,6.74375,6.7729,977.69577261548,0
+GABC.US,D,20070328,000000,6.75857,6.81439,6.73951,6.81439,8396.4431983623,0
+GABC.US,D,20070329,000000,6.81439,6.86509,6.78851,6.81953,8540.1624527219,0
+GABC.US,D,20070330,000000,6.81439,6.86509,6.75857,6.75857,11213.138162326,0
+GABC.US,D,20070402,000000,6.75857,6.84098,6.75857,6.80441,17106.639698495,0
+GABC.US,D,20070403,000000,6.7729,6.7729,6.73387,6.73387,4144.5799056526,0
+GABC.US,D,20070404,000000,6.69178,6.79355,6.69178,6.74375,4323.7229198896,0
+GABC.US,D,20070405,000000,6.74899,6.7729,6.74375,6.7729,3551.4849545628,0
+GABC.US,D,20070409,000000,6.83614,6.84098,6.74375,6.74375,6428.9063640306,0
+GABC.US,D,20070410,000000,6.80897,6.80897,6.67725,6.72409,3408.7778076283,0
+GABC.US,D,20070411,000000,6.71816,6.77814,6.69751,6.69751,34901.512446037,0
+GABC.US,D,20070412,000000,6.66135,6.76776,6.66135,6.70788,20251.257468181,0
+GABC.US,D,20070413,000000,6.68171,6.86953,6.67725,6.71342,39152.363631322,0
+GABC.US,D,20070416,000000,6.72409,6.88899,6.72409,6.80441,45388.96958459,0
+GABC.US,D,20070417,000000,6.76776,6.95222,6.70788,6.85145,21710.716375129,0
+GABC.US,D,20070418,000000,6.73387,6.92703,6.73387,6.88504,18565.086498018,0
+GABC.US,D,20070419,000000,6.8801,6.8801,6.74375,6.81439,13998.457796112,0
+GABC.US,D,20070420,000000,6.74375,6.87575,6.71816,6.87575,5559.5060858973,0
+GABC.US,D,20070423,000000,6.87575,6.89482,6.74899,6.8308,13985.300399587,0
+GABC.US,D,20070424,000000,6.77814,6.93157,6.76242,6.88899,17839.405474245,0
+GABC.US,D,20070425,000000,6.85569,6.88899,6.85145,6.88899,2866.288227792,0
+GABC.US,D,20070426,000000,6.86509,6.86953,6.83614,6.84098,1570.7907237052,0
+GABC.US,D,20070427,000000,6.88504,6.88504,6.87575,6.87575,4531.2049420285,0
+GABC.US,D,20070430,000000,6.82566,6.82566,6.81439,6.81439,3862.2019340587,0
+GABC.US,D,20070501,000000,6.8308,6.87575,6.81439,6.87575,4899.6120447531,0
+GABC.US,D,20070502,000000,6.79355,6.97189,6.78851,6.90579,17757.424772815,0
+GABC.US,D,20070503,000000,6.78851,6.90046,6.78851,6.83614,11648.344355105,0
+GABC.US,D,20070504,000000,6.97663,7.02396,6.86953,6.88504,17758.43688024,0
+GABC.US,D,20070507,000000,6.85569,6.91112,6.79355,6.84621,16642.082390389,0
+GABC.US,D,20070508,000000,6.79355,7.01338,6.7729,7.01338,26797.56829352,0
+GABC.US,D,20070509,000000,6.96764,7.08274,6.87575,6.95222,21260.328570974,0
+GABC.US,D,20070510,000000,6.8801,6.96764,6.74375,6.86509,15910.328722066,0
+GABC.US,D,20070511,000000,6.88899,7.06872,6.86123,6.86123,22374.658845974,0
+GABC.US,D,20070514,000000,6.91636,7.02939,6.8801,6.8801,20483.030068522,0
+GABC.US,D,20070515,000000,6.88899,7.07346,6.8801,6.88899,26075.935699446,0
+GABC.US,D,20070516,000000,6.88504,7.09945,6.8801,6.98147,15786.851616207,0
+GABC.US,D,20070517,000000,6.93157,6.99679,6.92703,6.9466,12456.00608031,0
+GABC.US,D,20070518,000000,6.90579,7.04807,6.90579,7.00262,11776.881998089,0
+GABC.US,D,20070521,000000,6.99195,7.11525,6.99195,7.11001,21163.166258167,0
+GABC.US,D,20070522,000000,7.12069,7.27255,7.08274,7.16613,66685.734022866,0
+GABC.US,D,20070523,000000,7.18027,7.2764,7.15527,7.21574,22625.661487391,0
+GABC.US,D,20070524,000000,7.20625,7.34853,7.17493,7.24172,50813.865382953,0
+GABC.US,D,20070525,000000,7.25239,7.26286,7.22097,7.23233,15043.964766207,0
+GABC.US,D,20070529,000000,7.25239,7.27255,7.20625,7.24696,16293.917436166,0
+GABC.US,D,20070530,000000,7.2676,7.2676,7.09945,7.20625,12347.710585827,0
+GABC.US,D,20070531,000000,7.09945,7.14006,7.02939,7.02939,35992.56425026,0
+GABC.US,D,20070601,000000,7.1451,7.1451,6.86509,6.89482,11944.89183065,0
+GABC.US,D,20070604,000000,6.99195,7.06397,6.89482,7.00795,30569.692666747,0
+GABC.US,D,20070605,000000,7.05913,7.14006,6.88899,7.01822,44614.707404413,0
+GABC.US,D,20070606,000000,7.09332,7.09332,6.9466,6.98671,10314.386768866,0
+GABC.US,D,20070607,000000,6.97663,7.02939,6.97663,7.00262,4534.2412643037,0
+GABC.US,D,20070608,000000,6.9625,7.09945,6.9625,7.04283,6092.886698908,0
+GABC.US,D,20070611,000000,6.99195,7.04807,6.97663,7.00795,12874.006446862,0
+GABC.US,D,20070612,000000,6.97663,7.04283,6.96764,6.99679,11617.981132353,0
+GABC.US,D,20070613,000000,7.01822,7.02396,6.99679,7.01338,4069.6839561976,0
+GABC.US,D,20070614,000000,6.97189,6.97189,6.89482,6.89482,14891.136545022,0
+GABC.US,D,20070615,000000,6.91112,7.07751,6.89482,6.96764,39065.322392766,0
+GABC.US,D,20070618,000000,6.98671,7.01822,6.97663,6.98671,6406.6400006791,0
+GABC.US,D,20070619,000000,6.98671,6.98671,6.97189,6.97663,593.09495108972,0
+GABC.US,D,20070620,000000,6.98147,7.01822,6.90046,7.01822,14601.673821453,0
+GABC.US,D,20070621,000000,7.06872,7.06872,6.86953,6.95222,17056.034327242,0
+GABC.US,D,20070622,000000,6.95222,6.96764,6.88504,6.96764,12742.432481603,0
+GABC.US,D,20070625,000000,6.95796,7.07751,6.92111,6.9625,16670.421398291,0
+GABC.US,D,20070626,000000,6.9466,7.05409,6.88899,6.90046,26376.531604691,0
+GABC.US,D,20070627,000000,7.05409,7.06872,6.88899,6.92111,18291.81749325,0
+GABC.US,D,20070628,000000,7.08818,7.08818,6.92111,6.92111,13261.643590663,0
+GABC.US,D,20070629,000000,7.09945,7.09945,6.90579,6.99195,5399.5931127366,0
+GABC.US,D,20070702,000000,7.06872,7.08818,6.98671,6.98671,3518.0854095356,0
+GABC.US,D,20070703,000000,7.09945,7.09945,6.94195,6.98147,5306.4792296304,0
+GABC.US,D,20070705,000000,6.99195,6.99195,6.96764,6.96764,788.4316841278,0
+GABC.US,D,20070706,000000,6.88504,7.00795,6.86953,6.88504,22473.84537363,0
+GABC.US,D,20070709,000000,6.98147,6.98147,6.86509,6.95222,18867.706618113,0
+GABC.US,D,20070710,000000,6.87575,6.95796,6.84621,6.86509,28845.061614432,0
+GABC.US,D,20070711,000000,6.87575,6.91112,6.84098,6.85569,6882.3304904609,0
+GABC.US,D,20070712,000000,6.84098,6.93721,6.75403,6.81439,20871.679319748,0
+GABC.US,D,20070713,000000,6.76242,6.76242,6.56531,6.64248,20845.364526696,0
+GABC.US,D,20070716,000000,6.67212,7.14006,6.6158,6.92111,62840.737915034,0
+GABC.US,D,20070717,000000,7.09945,7.09945,6.71816,6.86953,23409.032634393,0
+GABC.US,D,20070718,000000,6.9625,7.00795,6.72923,6.80441,17046.925360416,0
+GABC.US,D,20070719,000000,6.71816,6.85145,6.67725,6.75857,18931.469385893,0
+GABC.US,D,20070720,000000,6.70294,6.88504,6.64248,6.64248,9039.1314132804,0
+GABC.US,D,20070723,000000,6.61066,6.7729,6.61066,6.67212,10617.006888961,0
+GABC.US,D,20070724,000000,6.63181,6.65206,6.5409,6.61066,13045.052601699,0
+GABC.US,D,20070725,000000,6.72923,6.72923,6.2607,6.54535,30507.954113818,0
+GABC.US,D,20070726,000000,6.46315,6.51966,6.29548,6.40762,24870.51575619,0
+GABC.US,D,20070727,000000,6.459,6.459,6.37175,6.41296,31975.509880166,0
+GABC.US,D,20070730,000000,6.418,6.51966,6.418,6.51966,3549.4607397127,0
+GABC.US,D,20070731,000000,6.54535,6.58478,6.50375,6.55573,8773.9592679126,0
+GABC.US,D,20070801,000000,6.5409,6.5409,6.51966,6.51966,593.09495108972,0
+GABC.US,D,20070802,000000,6.40762,6.4341,6.39171,6.39171,2655.7698833779,0
+GABC.US,D,20070803,000000,6.43885,6.43885,6.29014,6.30081,6910.6694983628,0
+GABC.US,D,20070806,000000,6.37669,6.37669,6.18393,6.18897,12057.235754832,0
+GABC.US,D,20070807,000000,6.17968,6.26583,6.17968,6.23975,8407.5763800381,0
+GABC.US,D,20070808,000000,6.32127,6.86509,6.22958,6.77814,21238.062207622,0
+GABC.US,D,20070809,000000,6.70294,6.85569,6.68684,6.81953,18528.650630716,0
+GABC.US,D,20070810,000000,6.90046,6.90046,6.65206,6.65206,7842.8204368502,0
+GABC.US,D,20070813,000000,6.63734,6.6573,6.56531,6.56531,2563.6681076967,0
+GABC.US,D,20070814,000000,6.56027,6.56027,6.36217,6.36217,4990.7017130092,0
+GABC.US,D,20070815,000000,6.27601,6.36217,6.05706,6.27601,35977.382638885,0
+GABC.US,D,20070816,000000,6.21841,6.23975,6.1532,6.18393,13449.895571726,0
+GABC.US,D,20070817,000000,6.23975,6.36217,6.23975,6.36217,6363.1193814011,0
+GABC.US,D,20070820,000000,6.30526,6.49852,6.23975,6.36217,79391.730637167,0
+GABC.US,D,20070821,000000,6.418,6.81439,6.418,6.67212,33761.879485411,0
+GABC.US,D,20070822,000000,6.51433,6.75857,6.51433,6.70294,12058.247862257,0
+GABC.US,D,20070823,000000,6.58043,6.66135,6.53626,6.63181,9840.720493934,0
+GABC.US,D,20070824,000000,6.59011,6.59011,6.30526,6.48232,16136.028677855,0
+GABC.US,D,20070827,000000,6.4678,6.78308,6.39171,6.75403,23786.548703943,0
+GABC.US,D,20070828,000000,6.72923,6.73951,6.70788,6.71816,13771.745732898,0
+GABC.US,D,20070829,000000,6.69178,6.79947,6.69178,6.74899,21426.314188685,0
+GABC.US,D,20070830,000000,6.71342,6.8801,6.71342,6.84621,15942.716159668,0
+GABC.US,D,20070831,000000,6.87575,7.06872,6.87575,7.02939,21456.677411437,0
+GABC.US,D,20070904,000000,6.98671,7.06872,6.98147,6.99679,15930.570870567,0
+GABC.US,D,20070905,000000,6.9466,7.06872,6.9466,7.02396,18514.481126765,0
+GABC.US,D,20070906,000000,7.07346,7.07751,7.02939,7.07346,9369.0784338525,0
+GABC.US,D,20070907,000000,7.06872,7.11001,7.06872,7.08274,30308.56895108,0
+GABC.US,D,20070910,000000,7.02939,7.12069,7.01822,7.12069,23241.022801831,0
+GABC.US,D,20070911,000000,7.09332,7.16613,7.08818,7.13017,33016.968420561,0
+GABC.US,D,20070912,000000,6.98671,7.07346,6.9466,6.99679,15717.016203878,0
+GABC.US,D,20070913,000000,6.97663,6.97663,6.9466,6.9466,1639.6140286098,0
+GABC.US,D,20070914,000000,6.81953,6.94195,6.79947,6.92111,8388.3463389618,0
+GABC.US,D,20070917,000000,6.8308,6.98671,6.8308,6.90046,28173.022284187,0
+GABC.US,D,20070918,000000,6.87575,6.87575,6.81953,6.86509,5628.3293908019,0
+GABC.US,D,20070919,000000,6.81439,6.81439,6.79947,6.80441,4531.2049420285,0
+GABC.US,D,20070920,000000,6.80897,6.91636,6.55573,6.63734,62770.902502704,0
+GABC.US,D,20070921,000000,6.65206,6.73387,6.62123,6.71342,10007.71821907,0
+GABC.US,D,20070924,000000,6.67725,6.68171,6.58478,6.62123,9882.2168983618,0
+GABC.US,D,20070925,000000,6.55573,6.61066,6.41296,6.53626,13721.140361644,0
+GABC.US,D,20070926,000000,6.61066,6.70788,6.58478,6.67212,11995.497201903,0
+GABC.US,D,20070927,000000,6.80897,6.81439,6.76242,6.81439,3858.1535043584,0
+GABC.US,D,20070928,000000,6.86509,6.98671,6.7729,6.98671,21957.670586846,0
+GABC.US,D,20071001,000000,6.9625,6.99195,6.66688,6.90046,17026.683211915,0
+GABC.US,D,20071002,000000,6.85569,6.85569,6.59476,6.77814,23770.354985142,0
+GABC.US,D,20071003,000000,6.77814,6.79355,6.70294,6.79355,8457.1696438664,0
+GABC.US,D,20071004,000000,6.83614,6.83614,6.73951,6.75403,7281.1008159376,0
+GABC.US,D,20071005,000000,6.66135,6.76242,6.66135,6.71342,6821.6040449569,0
+GABC.US,D,20071008,000000,6.62123,6.62123,6.51966,6.57055,9924.7254102147,0
+GABC.US,D,20071009,000000,6.54535,6.54535,6.54535,6.54535,593.09495108972,0
+GABC.US,D,20071010,000000,6.54535,6.55573,6.459,6.50375,7253.7739154608,0
+GABC.US,D,20071011,000000,6.61066,6.61066,6.51966,6.59999,16169.428222883,0
+GABC.US,D,20071012,000000,6.63181,6.68171,6.63181,6.68171,1370.3934535418,0
+GABC.US,D,20071015,000000,6.70294,6.77814,6.70294,6.71342,4321.6987050394,0
+GABC.US,D,20071016,000000,6.84098,6.84098,6.71816,6.71816,2355.1739781327,0
+GABC.US,D,20071017,000000,6.87575,6.90579,6.84098,6.84098,7137.381561578,0
+GABC.US,D,20071018,000000,6.84098,6.86509,6.6573,6.6573,29798.466808845,0
+GABC.US,D,20071019,000000,6.64248,6.71816,6.57638,6.62707,16809.080115526,0
+GABC.US,D,20071022,000000,6.65206,6.72923,6.60523,6.61066,4323.7229198896,0
+GABC.US,D,20071023,000000,6.58478,6.6573,6.51433,6.6573,6853.991482559,0
+GABC.US,D,20071024,000000,6.63181,6.74375,6.57055,6.74375,15539.89740449,0
+GABC.US,D,20071025,000000,6.60523,6.99195,6.60523,6.99195,78111.414744457,0
+GABC.US,D,20071026,000000,6.99195,6.99195,6.83614,6.95796,6380.3252076273,0
+GABC.US,D,20071029,000000,6.8801,6.98671,6.64248,6.86953,14159.382876698,0
+GABC.US,D,20071030,000000,6.69178,6.76776,6.59999,6.75403,3541.3638803122,0
+GABC.US,D,20071031,000000,6.80897,6.97663,6.74899,6.90046,11994.485094478,0
+GABC.US,D,20071101,000000,6.9466,6.9466,6.74375,6.90046,5809.4966198891,0
+GABC.US,D,20071102,000000,6.89482,6.97189,6.89482,6.97189,5171.8689420964,0
+GABC.US,D,20071105,000000,6.81439,6.81439,6.69178,6.71816,9840.720493934,0
+GABC.US,D,20071106,000000,6.70788,6.75403,6.64248,6.67725,12051.163110282,0
+GABC.US,D,20071107,000000,6.54535,6.73387,6.54535,6.60523,5926.9010811969,0
+GABC.US,D,20071108,000000,6.67725,6.67725,6.67725,6.67725,259.09950081735,0
+GABC.US,D,20071109,000000,6.65206,6.65206,6.41296,6.59999,18447.682036711,0
+GABC.US,D,20071113,000000,6.63734,6.75857,6.60523,6.75857,6942.0448285399,0
+GABC.US,D,20071114,000000,6.67212,6.74899,6.6573,6.72923,6334.7803734992,0
+GABC.US,D,20071115,000000,6.72409,6.76242,6.61066,6.75857,37003.659567903,0
+GABC.US,D,20071116,000000,6.71342,6.79355,6.67725,6.79355,18326.229145703,0
+GABC.US,D,20071119,000000,6.70788,6.74375,6.60523,6.70294,8797.2377386892,0
+GABC.US,D,20071120,000000,6.76242,7.12069,6.69178,6.98671,72492.194320479,0
+GABC.US,D,20071121,000000,6.98671,6.98671,6.88899,6.98147,2698.2783952307,0
+GABC.US,D,20071123,000000,6.86123,6.86123,6.78851,6.78851,593.09495108972,0
+GABC.US,D,20071126,000000,6.71342,6.84098,6.71342,6.83614,3552.4970619879,0
+GABC.US,D,20071127,000000,6.76242,6.76242,6.64662,6.64662,3652.6956970696,0
+GABC.US,D,20071128,000000,6.66688,6.73951,6.58478,6.59011,13118.936443728,0
+GABC.US,D,20071129,000000,6.65206,6.65206,6.65206,6.65206,387.63714380096,0
+GABC.US,D,20071130,000000,6.73387,6.75857,6.69751,6.73387,10800.198332898,0
+GABC.US,D,20071204,000000,6.66135,6.70294,6.6158,6.70294,3340.9666101487,0
+GABC.US,D,20071205,000000,6.63181,6.67725,6.58478,6.67725,6245.7149200933,0
+GABC.US,D,20071206,000000,6.66688,6.67725,6.59999,6.67725,5306.4792296304,0
+GABC.US,D,20071207,000000,6.6158,6.67725,6.6158,6.62123,4936.0479120556,0
+GABC.US,D,20071210,000000,6.67725,6.81953,6.66135,6.73951,43739.23448173,0
+GABC.US,D,20071211,000000,6.68684,6.71816,6.62123,6.63181,27499.970846517,0
+GABC.US,D,20071212,000000,6.59011,6.65206,6.55099,6.56531,18969.929468045,0
+GABC.US,D,20071213,000000,6.64662,6.70294,6.60523,6.68684,17301.976431533,0
+GABC.US,D,20071214,000000,6.60523,6.8308,6.60523,6.73951,14116.874364846,0
+GABC.US,D,20071217,000000,6.73387,6.75857,6.56531,6.65206,46132.868542014,0
+GABC.US,D,20071218,000000,6.72923,6.72923,6.57055,6.67212,11688.828652108,0
+GABC.US,D,20071219,000000,6.65206,6.69178,6.38193,6.50919,32652.609747537,0
+GABC.US,D,20071220,000000,6.63181,6.63181,6.40228,6.51433,12599.725334669,0
+GABC.US,D,20071221,000000,6.55099,6.61066,6.50919,6.50919,14787.901587665,0
+GABC.US,D,20071224,000000,6.57638,6.59999,6.16397,6.27196,22692.460577445,0
+GABC.US,D,20071226,000000,6.17968,6.58478,6.17968,6.58478,11994.485094478,0
+GABC.US,D,20071227,000000,6.42955,6.50375,6.25537,6.41296,23972.776470156,0
+GABC.US,D,20071228,000000,6.46315,6.4678,6.33609,6.45366,11067.394693117,0
+GABC.US,D,20071231,000000,6.4341,6.47856,6.40228,6.47856,3773.1364806527,0
+GABC.US,D,20080102,000000,6.40228,6.40228,6.27196,6.35219,14977.165676153,0
+GABC.US,D,20080103,000000,6.30081,6.47856,6.27601,6.33609,20728.972172813,0
+GABC.US,D,20080104,000000,6.50375,6.50375,6.10726,6.20962,15147.199723565,0
+GABC.US,D,20080107,000000,6.14312,6.34696,6.14312,6.23975,12112.901663211,0
+GABC.US,D,20080108,000000,6.20409,6.29548,6.12761,6.19845,21148.996754217,0
+GABC.US,D,20080109,000000,6.1692,6.30081,6.05706,6.1692,22666.145784393,0
+GABC.US,D,20080110,000000,6.12761,6.17494,6.08641,6.17494,7314.5003609649,0
+GABC.US,D,20080111,000000,6.12317,6.12317,6.05706,6.05706,3144.6177696856,0
+GABC.US,D,20080114,000000,6.1029,6.13265,5.86331,5.9713,18306.999104626,0
+GABC.US,D,20080115,000000,5.98208,5.98208,5.59377,5.75235,43250.386595421,0
+GABC.US,D,20080116,000000,5.69594,5.94947,5.67154,5.88515,13883.077549655,0
+GABC.US,D,20080117,000000,5.86884,5.9137,5.83801,5.89355,6651.5699975455,0
+GABC.US,D,20080118,000000,5.96547,6.01635,5.93889,5.96033,13962.02192881,0
+GABC.US,D,20080122,000000,5.89888,6.07831,5.7153,6.07831,15827.33591321,0
+GABC.US,D,20080123,000000,6.02565,6.14787,5.98208,6.14787,6274.0539279952,0
+GABC.US,D,20080124,000000,6.21841,6.33609,6.21841,6.31603,7440.0016816733,0
+GABC.US,D,20080125,000000,6.2607,6.31603,6.2607,6.2848,1769.1637790185,0
+GABC.US,D,20080128,000000,6.30081,6.30081,6.30081,6.30081,773.25007275179,0
+GABC.US,D,20080129,000000,6.33095,6.33095,6.27601,6.29548,4069.6839561976,0
+GABC.US,D,20080130,000000,6.35219,6.44408,6.31089,6.44408,9838.6962790839,0
+GABC.US,D,20080131,000000,6.43885,6.55099,6.43885,6.55099,1380.5145277925,0
+GABC.US,D,20080201,000000,6.58478,6.65206,6.58478,6.65206,2159.8372450946,0
+GABC.US,D,20080204,000000,6.59999,6.6573,6.59999,6.6573,3600.0661109661,0
+GABC.US,D,20080205,000000,6.66688,6.66688,6.62707,6.6573,593.09495108972,0
+GABC.US,D,20080206,000000,6.55099,6.61066,6.55099,6.61066,2952.3173589227,0
+GABC.US,D,20080207,000000,6.61066,6.61066,6.61066,6.61066,593.09495108972,0
+GABC.US,D,20080208,000000,6.60523,6.60523,6.59999,6.59999,387.63714380096,0
+GABC.US,D,20080211,000000,6.73387,6.73387,6.64662,6.70788,6907.6331760876,0
+GABC.US,D,20080212,000000,6.68684,6.71816,6.23975,6.71816,12051.163110282,0
+GABC.US,D,20080213,000000,6.61066,6.61066,6.61066,6.61066,387.63714380096,0
+GABC.US,D,20080214,000000,6.68171,6.70788,6.49852,6.49852,2862.2397980917,0
+GABC.US,D,20080215,000000,6.6158,6.6158,6.18393,6.20962,17496.301057147,0
+GABC.US,D,20080219,000000,6.27601,6.33095,6.25537,6.28076,3707.3494980233,0
+GABC.US,D,20080220,000000,6.33095,6.91636,6.3268,6.75857,39774.809697739,0
+GABC.US,D,20080221,000000,6.69178,6.91636,6.6158,6.73951,11505.637208171,0
+GABC.US,D,20080222,000000,6.70788,6.71342,6.70788,6.71342,788.4316841278,0
+GABC.US,D,20080226,000000,6.65206,6.65206,6.62123,6.62123,387.63714380096,0
+GABC.US,D,20080228,000000,6.70294,6.70294,6.56531,6.57638,4531.2049420285,0
+GABC.US,D,20080229,000000,6.39695,6.39695,6.39695,6.39695,593.09495108972,0
+GABC.US,D,20080303,000000,6.60523,6.66688,6.48726,6.55573,5152.6389010201,0
+GABC.US,D,20080306,000000,6.73951,6.73951,6.73951,6.73951,375.49185470015,0
+GABC.US,D,20080307,000000,6.58043,6.58043,6.58043,6.58043,208.49412956396,0
+GABC.US,D,20080310,000000,6.57055,6.57055,6.50919,6.53626,3144.6177696856,0
+GABC.US,D,20080311,000000,6.59011,6.60523,6.52579,6.60523,1570.7907237052,0
+GABC.US,D,20080313,000000,6.53626,6.56027,6.48232,6.56027,1769.1637790185,0
+GABC.US,D,20080314,000000,6.50919,6.60523,6.39695,6.459,11673.647040731,0
+GABC.US,D,20080317,000000,6.47312,6.53626,6.459,6.50919,23578.054574379,0
+GABC.US,D,20080318,000000,6.47312,6.50375,6.47312,6.50375,4917.8299784044,0
+GABC.US,D,20080319,000000,6.45366,6.45366,6.35664,6.418,8090.7867559919,0
+GABC.US,D,20080320,000000,6.41296,6.44408,6.40228,6.40762,15388.08129073,0
+GABC.US,D,20080324,000000,6.56531,6.61066,6.40762,6.48232,3039.3585974786,0
+GABC.US,D,20080325,000000,6.4678,6.4678,6.45366,6.459,2339.9923667567,0
+GABC.US,D,20080326,000000,6.50919,6.51433,6.47856,6.49852,12774.819919205,0
+GABC.US,D,20080327,000000,6.48232,6.52579,6.47856,6.47856,5306.4792296304,0
+GABC.US,D,20080328,000000,6.47312,6.56027,6.47312,6.56027,712.52362724772,0
+GABC.US,D,20080401,000000,6.56027,6.66688,6.56027,6.59999,5277.1281143034,0
+GABC.US,D,20080402,000000,6.55099,6.60523,6.50919,6.60523,5235.6317098756,0
+GABC.US,D,20080403,000000,6.49852,6.49852,6.49259,6.49259,2355.1739781327,0
+GABC.US,D,20080404,000000,6.56027,6.56027,6.56027,6.56027,2116.3166258167,0
+GABC.US,D,20080407,000000,6.68684,6.68684,6.40762,6.40762,20111.586643522,0
+GABC.US,D,20080408,000000,6.40762,6.53626,6.40228,6.40228,3904.7104459115,0
+GABC.US,D,20080409,000000,6.39695,6.418,6.37175,6.37175,5326.7213781317,0
+GABC.US,D,20080410,000000,6.459,6.459,6.30526,6.39171,11568.387868525,0
+GABC.US,D,20080411,000000,6.35664,6.36217,6.27196,6.29548,8516.8839819454,0
+GABC.US,D,20080414,000000,6.2848,6.2848,6.25537,6.25537,387.63714380096,0
+GABC.US,D,20080415,000000,6.30526,6.35664,6.24479,6.25537,3894.5893716608,0
+GABC.US,D,20080416,000000,6.34696,6.35664,6.31089,6.31089,4716.4206008159,0
+GABC.US,D,20080417,000000,6.30526,6.30526,6.22958,6.22958,402.81875517698,0
+GABC.US,D,20080418,000000,6.24479,6.24479,6.23452,6.23452,788.4316841278,0
+GABC.US,D,20080421,000000,6.23452,6.55573,6.23452,6.55099,2287.3627806532,0
+GABC.US,D,20080422,000000,6.25003,6.36217,6.25003,6.25003,1470.5920886235,0
+GABC.US,D,20080423,000000,6.24479,6.24479,6.23975,6.23975,387.63714380096,0
+GABC.US,D,20080424,000000,6.53092,6.5409,6.33095,6.33095,2952.3173589227,0
+GABC.US,D,20080425,000000,6.3268,6.35664,6.3268,6.35664,1380.5145277925,0
+GABC.US,D,20080428,000000,6.24479,6.55573,6.24479,6.55573,3867.262471184,0
+GABC.US,D,20080429,000000,6.4341,6.51433,6.35664,6.36217,11213.138162326,0
+GABC.US,D,20080430,000000,6.53626,6.53626,6.53626,6.53626,208.49412956396,0
+GABC.US,D,20080501,000000,6.38647,6.49852,6.38193,6.49852,2421.9730681872,0
+GABC.US,D,20080502,000000,6.38193,6.57055,6.35664,6.57055,3731.6400762249,0
+GABC.US,D,20080505,000000,6.53626,6.53626,6.50375,6.52579,788.4316841278,0
+GABC.US,D,20080506,000000,6.53626,6.60523,6.35664,6.35664,8247.6634068774,0
+GABC.US,D,20080507,000000,6.38193,6.59011,6.30526,6.459,5746.7459595349,0
+GABC.US,D,20080508,000000,6.41296,6.53626,6.40762,6.53626,2500.9174473425,0
+GABC.US,D,20080509,000000,6.40762,6.40762,6.38647,6.38647,958.46573153919,0
+GABC.US,D,20080512,000000,6.44951,6.53626,6.38193,6.48232,3431.0441709798,0
+GABC.US,D,20080513,000000,6.53626,6.53626,6.459,6.459,2355.1739781327,0
+GABC.US,D,20080514,000000,6.459,6.52579,6.2848,6.2848,21136.851465115,0
+GABC.US,D,20080515,000000,6.41296,6.49259,6.31089,6.40762,3930.0131315382,0
+GABC.US,D,20080516,000000,6.2848,6.459,6.28076,6.2848,2236.7574093998,0
+GABC.US,D,20080519,000000,6.36217,6.50375,6.30526,6.50375,1769.1637790185,0
+GABC.US,D,20080520,000000,6.33095,6.73387,6.30081,6.40762,27032.377216136,0
+GABC.US,D,20080521,000000,6.58043,6.73951,6.55573,6.72923,20095.39292472,0
+GABC.US,D,20080522,000000,6.47856,6.61066,6.47856,6.59999,2707.3873620563,0
+GABC.US,D,20080523,000000,6.44408,6.61066,6.44408,6.61066,2462.4573651899,0
+GABC.US,D,20080527,000000,6.44408,6.53626,6.44408,6.53626,903.81193058553,0
+GABC.US,D,20080528,000000,6.4678,6.4678,6.44951,6.44951,3271.1311978191,0
+GABC.US,D,20080530,000000,6.39171,6.61066,6.39171,6.61066,788.4316841278,0
+GABC.US,D,20080602,000000,6.459,6.459,6.25537,6.25537,6104.0198805838,0
+GABC.US,D,20080603,000000,6.42432,6.42432,6.42432,6.42432,208.49412956396,0
+GABC.US,D,20080604,000000,6.26583,6.2848,6.26583,6.26583,1902.7619591274,0
+GABC.US,D,20080605,000000,6.26583,6.47312,6.1029,6.47312,11538.024645773,0
+GABC.US,D,20080606,000000,6.47312,6.49852,6.20409,6.44408,3340.9666101487,0
+GABC.US,D,20080609,000000,6.33095,6.37175,6.2607,6.35664,5306.4792296304,0
+GABC.US,D,20080611,000000,6.4341,6.4341,6.25537,6.25537,977.69577261548,0
+GABC.US,D,20080612,000000,6.20962,6.30526,6.20962,6.30526,2180.079393596,0
+GABC.US,D,20080613,000000,6.418,6.418,6.1029,6.17968,11149.375394547,0
+GABC.US,D,20080616,000000,6.33095,6.50919,6.3268,6.50919,17604.596551629,0
+GABC.US,D,20080617,000000,6.37669,6.48726,6.01635,6.1029,21971.840090797,0
+GABC.US,D,20080618,000000,6.02031,6.34696,5.94383,6.00045,7077.667223499,0
+GABC.US,D,20080619,000000,5.97674,6.11773,5.97674,6.04046,1570.7907237052,0
+GABC.US,D,20080620,000000,6.07831,6.08641,5.97674,6.08641,4422.9094475462,0
+GABC.US,D,20080623,000000,6.09184,6.09718,5.89888,5.90382,10422.682263348,0
+GABC.US,D,20080624,000000,6.07307,6.07307,5.95481,5.95481,788.4316841278,0
+GABC.US,D,20080625,000000,5.90382,6.03108,5.90382,6.03108,2995.8379782006,0
+GABC.US,D,20080626,000000,5.90382,5.90382,5.90382,5.90382,208.49412956396,0
+GABC.US,D,20080627,000000,5.92456,5.98208,5.84859,5.98208,9850.8415681847,0
+GABC.US,D,20080630,000000,5.9137,5.93405,5.84859,5.90382,2082.9170807895,0
+GABC.US,D,20080701,000000,5.89355,5.9137,5.69594,5.69594,5559.5060858973,0
+GABC.US,D,20080703,000000,5.66136,5.74722,5.66136,5.72054,2217.5273683235,0
+GABC.US,D,20080707,000000,5.64545,5.64545,5.64545,5.64545,1453.3862623973,0
+GABC.US,D,20080708,000000,5.64545,5.6904,5.6085,5.6904,15633.011287597,0
+GABC.US,D,20080709,000000,5.70927,5.70927,5.68576,5.68576,1295.4975040868,0
+GABC.US,D,20080710,000000,5.6904,5.69594,5.6085,5.6085,4214.4153179822,0
+GABC.US,D,20080711,000000,5.63419,5.63419,5.59377,5.59377,4688.081592914,0
+GABC.US,D,20080714,000000,5.59377,5.88515,5.59377,5.85274,2952.3173589227,0
+GABC.US,D,20080715,000000,5.77311,5.77311,5.59377,5.75769,5018.0286134861,0
+GABC.US,D,20080716,000000,5.6904,5.7153,5.54328,5.65098,11577.49683535,0
+GABC.US,D,20080717,000000,5.65098,6.02565,5.65098,6.02565,4288.2991600122,0
+GABC.US,D,20080718,000000,5.88939,6.23452,5.88939,6.23452,9491.5434322857,0
+GABC.US,D,20080721,000000,5.78822,6.02031,5.78822,5.89888,3634.4777634184,0
+GABC.US,D,20080722,000000,5.8227,5.89888,5.70029,5.89888,9257.746617095,0
+GABC.US,D,20080723,000000,5.77854,5.84859,5.77854,5.84859,2750.9079813342,0
+GABC.US,D,20080724,000000,5.87457,5.87991,5.72054,5.84859,1997.9000570838,0
+GABC.US,D,20080725,000000,5.84859,5.84859,5.84859,5.84859,946.32044243838,0
+GABC.US,D,20080728,000000,5.84859,6.06695,5.84859,5.84859,9752.6671479531,0
+GABC.US,D,20080729,000000,6.05706,6.08641,5.94383,6.08641,5518.0096814695,0
+GABC.US,D,20080730,000000,6.05183,6.27196,5.98672,6.27196,11665.550181332,0
+GABC.US,D,20080731,000000,6.32127,6.32127,6.28076,6.28076,977.69577261548,0
+GABC.US,D,20080801,000000,6.22958,6.22958,6.1029,6.1029,4078.7929230232,0
+GABC.US,D,20080804,000000,6.10726,6.10726,6.10726,6.10726,1973.6094788822,0
+GABC.US,D,20080805,000000,6.1029,6.16397,6.09184,6.09184,13962.02192881,0
+GABC.US,D,20080806,000000,6.13809,6.13809,6.0622,6.13809,3347.0392546992,0
+GABC.US,D,20080807,000000,6.13809,6.19845,6.13809,6.19845,1569.7786162801,0
+GABC.US,D,20080808,000000,6.1532,6.25537,6.13265,6.25537,20499.223787322,0
+GABC.US,D,20080811,000000,6.1532,6.17968,6.07831,6.07831,21618.614599448,0
+GABC.US,D,20080812,000000,6.1029,6.1029,6.07831,6.07831,962.51416123946,0
+GABC.US,D,20080813,000000,6.07831,6.08641,6.07831,6.07831,5194.1353054479,0
+GABC.US,D,20080814,000000,6.05183,6.1029,6.05183,6.1029,999.96213596697,0
+GABC.US,D,20080815,000000,6.20962,6.48232,6.06695,6.11773,10706.072342367,0
+GABC.US,D,20080818,000000,6.22474,6.22474,6.1692,6.1692,1527.2701044273,0
+GABC.US,D,20080819,000000,6.31603,6.31603,6.06695,6.14787,6343.8893403249,0
+GABC.US,D,20080820,000000,6.30081,6.86509,6.1029,6.86509,53978.72530114,0
+GABC.US,D,20080821,000000,7.60759,7.60759,6.40762,6.71342,147964.03290036,0
+GABC.US,D,20080822,000000,5.90382,6.40228,5.87457,5.97674,125849.48566263,0
+GABC.US,D,20080825,000000,5.96547,6.36217,5.92456,6.02031,11973.230838552,0
+GABC.US,D,20080826,000000,6.20962,6.35664,6.1532,6.1532,6531.1292139624,0
+GABC.US,D,20080827,000000,6.30081,6.30081,6.15834,6.17968,7019.9771002701,0
+GABC.US,D,20080828,000000,6.11773,6.2848,6.11773,6.27196,20343.359243862,0
+GABC.US,D,20080829,000000,6.29548,6.67212,6.29548,6.67212,14780.816835689,0
+GABC.US,D,20080902,000000,6.67212,6.67212,6.31089,6.37669,2065.7112545633,0
+GABC.US,D,20080903,000000,6.66688,6.67212,6.16397,6.67212,19213.847357486,0
+GABC.US,D,20080904,000000,6.61066,6.84098,6.58478,6.84098,3681.0347049715,0
+GABC.US,D,20080905,000000,6.66688,6.75403,6.66135,6.75403,7864.0746927767,0
+GABC.US,D,20080908,000000,6.81439,6.86123,6.76242,6.84098,14324.356386984,0
+GABC.US,D,20080909,000000,6.6573,6.8308,6.35664,6.74375,14563.2137393,0
+GABC.US,D,20080910,000000,6.74375,6.78308,6.58478,6.58478,23128.678877649,0
+GABC.US,D,20080911,000000,6.58478,6.78851,6.58478,6.78851,5856.0535614422,0
+GABC.US,D,20080912,000000,6.76776,6.91636,6.76776,6.91636,10027.960367572,0
+GABC.US,D,20080915,000000,6.56531,6.90579,6.38647,6.85569,52312.796479479,0
+GABC.US,D,20080916,000000,6.84098,6.88504,6.61066,6.88504,10797.162010623,0
+GABC.US,D,20080917,000000,6.50919,6.85569,6.43885,6.85569,9026.9861241796,0
+GABC.US,D,20080918,000000,6.81439,6.84098,6.56027,6.69178,26223.703383506,0
+GABC.US,D,20080919,000000,6.84098,6.91636,6.25537,6.50919,50846.252820555,0
+GABC.US,D,20080922,000000,6.61066,6.63734,6.49852,6.56531,5205.2684871236,0
+GABC.US,D,20080923,000000,6.44408,6.53626,6.23975,6.48232,6348.9498774502,0
+GABC.US,D,20080924,000000,6.35219,6.49259,6.35219,6.49259,2893.6151282688,0
+GABC.US,D,20080925,000000,6.51433,6.51433,6.06695,6.06695,25676.153266545,0
+GABC.US,D,20080926,000000,5.93,6.0462,5.93,6.0462,9039.1314132804,0
+GABC.US,D,20080929,000000,6.71342,6.71342,6.00045,6.22958,11899.346996522,0
+GABC.US,D,20080930,000000,6.00539,6.1125,5.92456,5.93,9479.3981431848,0
+GABC.US,D,20081001,000000,5.92456,6.56027,5.92456,6.56027,16822.237512052,0
+GABC.US,D,20081002,000000,6.09184,6.42955,6.09184,6.19341,8690.966459057,0
+GABC.US,D,20081003,000000,6.27196,6.33095,6.20409,6.20409,1973.6094788822,0
+GABC.US,D,20081006,000000,6.08355,6.11773,6.05183,6.10726,10256.696645637,0
+GABC.US,D,20081007,000000,6.05183,6.28076,6.05183,6.20962,2363.2708375333,0
+GABC.US,D,20081008,000000,5.98208,6.19341,5.98208,6.00539,2101.1350144407,0
+GABC.US,D,20081009,000000,5.98208,6.03562,5.98208,6.03562,387.63714380096,0
+GABC.US,D,20081010,000000,6.03562,6.03562,5.77311,5.77311,9237.5044685936,0
+GABC.US,D,20081013,000000,5.77311,6.03562,5.77311,6.03562,6114.1409548345,0
+GABC.US,D,20081014,000000,5.89355,5.98672,5.4677,5.6662,42494.342348896,0
+GABC.US,D,20081015,000000,5.61896,5.68576,5.4919,5.68012,16638.033960689,0
+GABC.US,D,20081016,000000,5.59852,5.67154,5.59852,5.59852,2552.5349260209,0
+GABC.US,D,20081017,000000,5.65622,5.72054,5.65622,5.66136,7247.7012709104,0
+GABC.US,D,20081020,000000,5.87457,5.87457,5.87457,5.87457,511.11424965923,0
+GABC.US,D,20081021,000000,5.8227,5.85274,5.8227,5.85274,1462.4952292229,0
+GABC.US,D,20081022,000000,5.84859,5.84859,5.7974,5.7974,1242.8679179832,0
+GABC.US,D,20081023,000000,5.72054,5.72054,5.4919,5.64545,12389.206990255,0
+GABC.US,D,20081024,000000,5.64545,5.64545,5.21763,5.44112,6458.2574793575,0
+GABC.US,D,20081027,000000,5.73072,5.73072,5.39113,5.39113,2952.3173589227,0
+GABC.US,D,20081028,000000,5.59377,5.59377,5.41573,5.57421,5953.2158742487,0
+GABC.US,D,20081029,000000,5.59377,5.73072,5.51701,5.66136,43047.965110408,0
+GABC.US,D,20081030,000000,5.6085,5.78822,5.4919,5.51701,14079.426390118,0
+GABC.US,D,20081031,000000,5.79247,5.7974,5.4919,5.7974,9559.3546297652,0
+GABC.US,D,20081103,000000,5.48825,5.56907,5.39113,5.53212,14267.678371181,0
+GABC.US,D,20081104,000000,5.6904,5.7974,5.6904,5.7974,2986.729011375,0
+GABC.US,D,20081105,000000,5.74722,5.74722,5.74722,5.74722,593.09495108972,0
+GABC.US,D,20081106,000000,5.37068,5.7974,5.37068,5.7974,5848.9688094667,0
+GABC.US,D,20081107,000000,5.4919,5.63962,5.4919,5.55366,4280.2023006117,0
+GABC.US,D,20081110,000000,5.7974,5.7974,5.7974,5.7974,898.75139346019,0
+GABC.US,D,20081112,000000,5.59377,5.79247,5.59377,5.79247,1093.0760190732,0
+GABC.US,D,20081113,000000,5.77854,5.79247,5.64545,5.70029,3011.0195895767,0
+GABC.US,D,20081114,000000,5.7974,5.7974,5.64545,5.76697,2094.0502624652,0
+GABC.US,D,20081117,000000,5.77311,5.7974,5.54328,5.69594,13615.881189437,0
+GABC.US,D,20081118,000000,5.59377,5.7974,5.54328,5.7974,2902.7240950944,0
+GABC.US,D,20081119,000000,5.8227,5.8227,5.59377,5.63419,3289.3491314703,0
+GABC.US,D,20081120,000000,5.75235,5.84859,5.54328,5.7153,9146.4148003375,0
+GABC.US,D,20081121,000000,5.84859,5.92456,5.54842,5.57421,19475.983180579,0
+GABC.US,D,20081124,000000,5.39113,5.92456,5.39113,5.72054,15004.49257663,0
+GABC.US,D,20081125,000000,5.48312,5.84859,5.39113,5.84859,10036.057226972,0
+GABC.US,D,20081126,000000,5.83269,5.92456,5.44112,5.84859,10769.835110146,0
+GABC.US,D,20081128,000000,5.89888,5.89888,5.41573,5.41573,2238.7816242499,0
+GABC.US,D,20081201,000000,5.48312,5.83801,5.41573,5.83801,8707.1601778581,0
+GABC.US,D,20081202,000000,5.80146,5.80146,5.41573,5.41573,5326.7213781317,0
+GABC.US,D,20081203,000000,5.8227,5.83801,5.4677,5.4677,3641.5625153939,0
+GABC.US,D,20081204,000000,5.59377,5.68576,5.42541,5.68576,4078.7929230232,0
+GABC.US,D,20081208,000000,5.59377,5.6085,5.59377,5.59377,1597.105516757,0
+GABC.US,D,20081209,000000,5.4677,5.80146,5.4677,5.78318,5507.8886072189,0
+GABC.US,D,20081210,000000,5.59377,5.59377,5.33925,5.44112,41226.171745286,0
+GABC.US,D,20081211,000000,5.4677,5.4677,5.44112,5.4677,3340.9666101487,0
+GABC.US,D,20081215,000000,5.47254,5.68012,5.4677,5.48825,2484.7237285414,0
+GABC.US,D,20081216,000000,5.47254,5.59377,5.47254,5.58449,13632.074908238,0
+GABC.US,D,20081217,000000,5.50712,5.70453,5.4919,5.53746,11378.111672612,0
+GABC.US,D,20081218,000000,5.66136,5.66136,5.47254,5.47254,1991.8274125334,0
+GABC.US,D,20081219,000000,5.61896,5.65622,5.59377,5.65622,46784.665723758,0
+GABC.US,D,20081222,000000,5.54328,5.7974,5.54328,5.7974,2390.5977380101,0
+GABC.US,D,20081223,000000,5.59852,5.59852,5.4919,5.53746,5195.1474128729,0
+GABC.US,D,20081224,000000,5.49744,5.49744,5.49744,5.49744,208.49412956396,0
+GABC.US,D,20081229,000000,5.70927,5.70927,5.52737,5.59377,4371.2919688678,0
+GABC.US,D,20081230,000000,5.59377,5.65098,5.47254,5.64545,21078.149234462,0
+GABC.US,D,20081231,000000,5.74722,5.7974,5.59377,5.79247,12717.129795977,0
+GABC.US,D,20090102,000000,5.6085,5.7974,5.33925,5.74109,24288.553986777,0
+GABC.US,D,20090105,000000,5.59377,5.59377,5.45169,5.50159,6973.420158717,0
+GABC.US,D,20090106,000000,5.64545,5.6904,5.4919,5.59377,7984.5154763597,0
+GABC.US,D,20090108,000000,5.64545,5.64545,5.55366,5.55366,2750.9079813342,0
+GABC.US,D,20090109,000000,5.58449,5.58903,5.57975,5.58903,7281.1008159376,0
+GABC.US,D,20090112,000000,5.51701,5.59377,5.51701,5.55366,7921.7648160055,0
+GABC.US,D,20090113,000000,5.55366,5.58903,5.55366,5.58903,1986.7668754081,0
+GABC.US,D,20090114,000000,5.57975,5.67154,5.54842,5.6662,17229.104696929,0
+GABC.US,D,20090115,000000,5.59852,5.72588,5.51701,5.51701,21385.829891682,0
+GABC.US,D,20090116,000000,5.59377,5.59377,5.51701,5.58903,3935.0736686635,0
+GABC.US,D,20090120,000000,5.49744,5.54842,5.49744,5.49744,977.69577261548,0
+GABC.US,D,20090121,000000,5.49744,5.51701,5.49744,5.49744,2558.6075705714,0
+GABC.US,D,20090122,000000,5.49744,5.49744,5.4919,5.4919,4239.7180036089,0
+GABC.US,D,20090123,000000,5.4919,5.4919,5.4919,5.4919,3033.2859529281,0
+GABC.US,D,20090126,000000,5.4919,5.4919,5.4677,5.4677,2952.3173589227,0
+GABC.US,D,20090127,000000,5.48312,5.59377,5.4677,5.4677,4375.340398568,0
+GABC.US,D,20090128,000000,5.59377,5.70029,5.59377,5.59377,6473.4390907335,0
+GABC.US,D,20090129,000000,5.56907,5.56907,5.56907,5.56907,1675.0377884872,0
+GABC.US,D,20090130,000000,5.65098,5.65098,5.65098,5.65098,208.49412956396,0
+GABC.US,D,20090202,000000,5.59377,5.70453,5.4919,5.50712,10297.180942639,0
+GABC.US,D,20090203,000000,5.59377,5.59377,5.58903,5.59377,804.62540292889,0
+GABC.US,D,20090204,000000,5.56907,5.56907,5.4919,5.56453,4323.7229198896,0
+GABC.US,D,20090205,000000,5.4919,5.53746,5.4919,5.53746,788.4316841278,0
+GABC.US,D,20090206,000000,5.49744,5.58903,5.49744,5.58903,1830.9023319476,0
+GABC.US,D,20090209,000000,5.59377,5.59852,5.47254,5.47254,19959.770529762,0
+GABC.US,D,20090210,000000,5.58903,5.59377,5.58903,5.58903,14948.826668251,0
+GABC.US,D,20090211,000000,5.59377,5.59377,5.59377,5.59377,387.63714380096,0
+GABC.US,D,20090212,000000,5.4919,5.4919,5.4919,5.4919,1830.9023319476,0
+GABC.US,D,20090213,000000,5.4919,5.58449,5.44112,5.58449,10740.483994819,0
+GABC.US,D,20090217,000000,5.59377,5.59377,5.39113,5.4919,12146.301208238,0
+GABC.US,D,20090218,000000,5.42067,5.59377,5.42067,5.59377,2003.9727016342,0
+GABC.US,D,20090220,000000,5.56907,5.59377,5.51701,5.59377,9527.9792995881,0
+GABC.US,D,20090223,000000,5.59377,5.80146,5.58903,5.7974,16612.731275062,0
+GABC.US,D,20090224,000000,5.59377,5.79247,5.52215,5.73072,9172.7295933893,0
+GABC.US,D,20090225,000000,5.6662,5.72054,5.6662,5.72054,4323.7229198896,0
+GABC.US,D,20090226,000000,5.67154,5.7974,5.52215,5.56453,21234.013777922,0
+GABC.US,D,20090227,000000,5.52215,5.7974,5.41573,5.74722,19150.084589707,0
+GABC.US,D,20090302,000000,5.4919,5.54842,5.47254,5.47254,8005.7697322862,0
+GABC.US,D,20090303,000000,5.47254,5.72054,5.41573,5.72054,16241.287850063,0
+GABC.US,D,20090304,000000,5.72054,5.72054,5.41573,5.41573,8536.1140230217,0
+GABC.US,D,20090305,000000,5.33925,5.52737,5.28867,5.33925,13761.624658647,0
+GABC.US,D,20090306,000000,5.33925,5.4919,5.2944,5.34469,20602.45874468,0
+GABC.US,D,20090309,000000,5.46177,5.48825,5.31436,5.31436,21443.520014911,0
+GABC.US,D,20090310,000000,5.38619,5.52215,5.31969,5.4919,10501.626642504,0
+GABC.US,D,20090311,000000,5.50159,5.55366,5.31969,5.39113,4193.1610620558,0
+GABC.US,D,20090312,000000,5.28867,5.58903,5.28867,5.44112,5902.6105029953,0
+GABC.US,D,20090313,000000,5.4677,5.4677,5.39113,5.39113,1380.5145277925,0
+GABC.US,D,20090316,000000,5.44112,5.4919,5.31436,5.39113,10314.386768866,0
+GABC.US,D,20090317,000000,5.28867,5.58449,5.28867,5.58449,3330.8455358981,0
+GABC.US,D,20090318,000000,5.58449,5.58449,5.28867,5.28867,2236.7574093998,0
+GABC.US,D,20090319,000000,5.28867,5.53746,5.28867,5.53746,3363.2329735002,0
+GABC.US,D,20090320,000000,5.58903,5.59377,5.39113,5.39113,9931.8101621901,0
+GABC.US,D,20090323,000000,5.72054,5.72054,5.44112,5.52737,17496.301057147,0
+GABC.US,D,20090324,000000,5.70453,5.72054,5.59377,5.6904,8033.096632763,0
+GABC.US,D,20090325,000000,5.67588,5.7974,5.59377,5.7974,12921.575495841,0
+GABC.US,D,20090326,000000,5.6904,6.1029,5.61896,6.1029,17951.749398428,0
+GABC.US,D,20090327,000000,6.1029,6.1029,5.73586,5.75769,4804.4739467968,0
+GABC.US,D,20090330,000000,5.75769,6.35664,5.75769,6.35664,2788.3559560617,0
+GABC.US,D,20090331,000000,6.1029,6.1029,5.87457,6.07831,4716.4206008159,0
+GABC.US,D,20090401,000000,5.76184,6.23452,5.76184,6.13265,8855.9399693431,0
+GABC.US,D,20090402,000000,6.09718,6.1029,6.00045,6.00045,12778.868348906,0
+GABC.US,D,20090403,000000,5.9713,6.29014,5.94947,6.14787,9710.1586361003,0
+GABC.US,D,20090406,000000,6.61066,6.61066,6.1029,6.57055,14651.267085282,0
+GABC.US,D,20090407,000000,6.59476,6.59476,6.03562,6.14787,3144.6177696856,0
+GABC.US,D,20090408,000000,6.0462,6.29548,6.02031,6.1029,10103.868424451,0
+GABC.US,D,20090409,000000,6.19845,6.34696,6.17968,6.34696,2313.677573705,0
+GABC.US,D,20090413,000000,6.12761,6.35219,6.12317,6.35219,1725.6431597406,0
+GABC.US,D,20090414,000000,6.35219,6.35219,6.29014,6.30526,1769.1637790185,0
+GABC.US,D,20090415,000000,6.18897,6.4341,6.12761,6.42955,15849.602276561,0
+GABC.US,D,20090416,000000,6.56531,6.58043,6.35664,6.57055,11346.736342435,0
+GABC.US,D,20090417,000000,6.52579,6.59999,6.49852,6.59999,12042.054143457,0
+GABC.US,D,20090420,000000,6.459,6.57055,6.29548,6.30526,4041.3449482957,0
+GABC.US,D,20090421,000000,6.30526,6.48232,6.20409,6.48232,4880.3820036768,0
+GABC.US,D,20090422,000000,6.25537,6.48232,6.21841,6.47856,3215.4652894403,0
+GABC.US,D,20090423,000000,6.33609,6.33609,6.03562,6.09718,9039.1314132804,0
+GABC.US,D,20090424,000000,6.1029,6.1029,5.9713,6.02565,6293.2839690715,0
+GABC.US,D,20090427,000000,6.08641,6.29014,6.08641,6.11773,9837.6841716588,0
+GABC.US,D,20090428,000000,6.02031,6.20962,5.9962,6.17968,6871.1973087852,0
+GABC.US,D,20090429,000000,6.17968,6.17968,6.17968,6.17968,1973.6094788822,0
+GABC.US,D,20090430,000000,6.09718,6.22958,6.03108,6.05183,11208.0776252,0
+GABC.US,D,20090501,000000,6.22958,6.41296,6.1532,6.30526,12384.14645313,0
+GABC.US,D,20090504,000000,6.59999,6.59999,6.20409,6.418,13657.377593864,0
+GABC.US,D,20090505,000000,6.44951,6.56027,6.1532,6.1532,11900.359103947,0
+GABC.US,D,20090506,000000,6.35664,6.42955,6.25537,6.42955,6326.6835140987,0
+GABC.US,D,20090507,000000,6.57638,6.57638,6.39695,6.39695,1404.8051059941,0
+GABC.US,D,20090508,000000,6.59011,6.59011,6.25537,6.33095,19569.097063685,0
+GABC.US,D,20090511,000000,6.37175,6.56531,6.37175,6.53626,4804.4739467968,0
+GABC.US,D,20090512,000000,6.50919,6.57055,6.35664,6.53626,18102.553404763,0
+GABC.US,D,20090514,000000,6.25537,6.53626,6.25537,6.52579,3541.3638803122,0
+GABC.US,D,20090515,000000,6.53626,6.56027,6.2607,6.39171,28127.477450059,0
+GABC.US,D,20090518,000000,6.33095,6.59476,6.33095,6.49852,10727.326598294,0
+GABC.US,D,20090519,000000,6.39695,6.56027,6.39695,6.53626,25426.162732553,0
+GABC.US,D,20090520,000000,6.56027,7.18965,6.53626,7.06872,106862.35036835,0
+GABC.US,D,20090521,000000,7.03315,7.73001,6.92111,7.2764,146306.2009381,0
+GABC.US,D,20090522,000000,6.86953,7.2764,6.67212,7.08274,69101.634446503,0
+GABC.US,D,20090526,000000,6.95222,7.11525,6.63181,7.05409,22842.252476355,0
+GABC.US,D,20090527,000000,7.17078,7.2269,7.16613,7.22097,5133.4088599438,0
+GABC.US,D,20090528,000000,6.86953,7.02396,6.80897,6.80897,2263.0722024516,0
+GABC.US,D,20090529,000000,7.02939,7.02939,6.73951,6.73951,5769.0123228864,0
+GABC.US,D,20090601,000000,6.99195,7.17078,6.89482,6.98671,10551.219906332,0
+GABC.US,D,20090602,000000,6.82566,7.09332,6.73951,6.93721,23341.221436913,0
+GABC.US,D,20090603,000000,6.79355,6.99195,6.71342,6.9625,16586.416482011,0
+GABC.US,D,20090604,000000,6.83614,6.9466,6.82566,6.94195,5586.8329863742,0
+GABC.US,D,20090605,000000,6.73951,6.99195,6.73951,6.99195,10760.72614332,0
+GABC.US,D,20090608,000000,6.99195,6.99195,6.76776,6.98671,8434.9032805149,0
+GABC.US,D,20090609,000000,6.87575,7.06872,6.86123,6.99195,31671.877652646,0
+GABC.US,D,20090610,000000,6.99195,6.99195,6.83614,6.95796,12075.453688484,0
+GABC.US,D,20090611,000000,6.99195,7.36513,6.96764,7.36513,27697.331794405,0
+GABC.US,D,20090612,000000,7.35435,7.37382,6.92111,7.33222,17100.567053946,0
+GABC.US,D,20090615,000000,7.08818,7.35435,6.8801,7.30753,15086.473278061,0
+GABC.US,D,20090616,000000,7.25772,7.3179,6.81953,7.05409,15911.340829491,0
+GABC.US,D,20090617,000000,7.17078,7.27255,6.79355,7.20092,13177.638674383,0
+GABC.US,D,20090618,000000,7.20625,7.20625,6.81953,7.01338,7515.9097385534,0
+GABC.US,D,20090619,000000,7.16613,7.16613,6.79355,6.79355,20408.134119066,0
+GABC.US,D,20090622,000000,6.93157,7.10488,6.6158,7.06397,42866.79788132,0
+GABC.US,D,20090623,000000,7.06397,7.06872,6.74375,6.99679,23666.10792036,0
+GABC.US,D,20090624,000000,7.06397,7.80589,6.79355,7.62251,134334.99431439,0
+GABC.US,D,20090625,000000,7.62814,7.62814,6.98147,7.28203,79433.227041594,0
+GABC.US,D,20090626,000000,7.32264,8.15833,7.05409,8.03581,3989553.3871401,0
+GABC.US,D,20090629,000000,7.80589,7.92406,7.19498,7.28203,156572.00655056,0
+GABC.US,D,20090630,000000,7.28203,7.57282,7.24696,7.32876,41240.341249237,0
+GABC.US,D,20090701,000000,7.39408,7.62251,7.24696,7.59227,58453.252227364,0
+GABC.US,D,20090702,000000,7.54169,7.54169,7.24696,7.29241,68880.995027838,0
+GABC.US,D,20090706,000000,7.28697,8.13184,7.28697,7.74572,174673.54784789,0
+GABC.US,D,20090707,000000,7.77072,7.88266,7.56352,7.59663,76651.955837509,0
+GABC.US,D,20090708,000000,7.62814,7.88266,7.33796,7.66499,67387.124468438,0
+GABC.US,D,20090709,000000,7.71391,7.92406,7.59663,7.75116,53629.548239492,0
+GABC.US,D,20090710,000000,7.75658,7.98423,7.62814,7.84146,17206.838333577,0
+GABC.US,D,20090713,000000,7.9537,7.95864,7.69336,7.83671,26878.536887525,0
+GABC.US,D,20090714,000000,7.79601,7.89827,7.79601,7.82624,24471.745430714,0
+GABC.US,D,20090715,000000,7.90825,7.995,7.69859,7.995,57590.936701207,0
+GABC.US,D,20090716,000000,7.995,8.03581,7.74038,8.01951,59323.664612923,0
+GABC.US,D,20090717,000000,8.02493,8.03581,7.94777,8.00982,35114.055005301,0
+GABC.US,D,20090720,000000,8.01951,8.08571,7.87762,8.05666,30324.762669881,0
+GABC.US,D,20090721,000000,7.85737,8.03017,7.76094,7.94224,52359.353421031,0
+GABC.US,D,20090722,000000,7.7804,7.98423,7.7804,7.98423,22582.140868112,0
+GABC.US,D,20090723,000000,7.94224,8.19281,7.85737,8.18796,84023.134214277,0
+GABC.US,D,20090724,000000,8.18796,8.26415,7.9787,8.22205,27176.096470495,0
+GABC.US,D,20090727,000000,7.75658,8.27817,7.75658,8.16652,29026.228843519,0
+GABC.US,D,20090728,000000,8.1772,8.8622,8.09113,8.81319,72924.364190984,0
+GABC.US,D,20090729,000000,8.76231,8.76231,8.01951,8.73632,53936.216789287,0
+GABC.US,D,20090730,000000,8.76794,9.11929,8.56865,9.11929,81951.350315163,0
+GABC.US,D,20090731,000000,9.08204,9.14834,8.39041,9.14834,109157.81000841,0
+GABC.US,D,20090803,000000,9.14834,9.32154,8.34071,8.47262,150748.34042672,0
+GABC.US,D,20090804,000000,8.43725,8.64503,8.41156,8.59365,48356.468554889,0
+GABC.US,D,20090805,000000,8.6145,9.06683,8.46225,8.72546,188379.50659817,0
+GABC.US,D,20090806,000000,8.79936,8.81675,8.43725,8.75293,42041.930329891,0
+GABC.US,D,20090807,000000,8.79472,8.79472,8.56381,8.73632,61152.54273002,0
+GABC.US,D,20090810,000000,8.68732,8.74729,8.40642,8.71726,12566.325789642,0
+GABC.US,D,20090811,000000,8.65056,8.71163,8.48714,8.67536,41804.085084999,0
+GABC.US,D,20090812,000000,8.54474,8.72259,8.52419,8.71163,65763.70415863,0
+GABC.US,D,20090813,000000,8.74729,8.74729,8.52943,8.63949,23445.468501696,0
+GABC.US,D,20090814,000000,8.64503,8.65056,8.44288,8.57843,46574.147379344,0
+GABC.US,D,20090817,000000,8.51857,8.71163,8.51857,8.58941,46477.997173963,0
+GABC.US,D,20090818,000000,8.64503,8.64503,8.49238,8.64503,27889.632205168,0
+GABC.US,D,20090819,000000,8.65056,8.69621,8.5733,8.656,28287.39042322,0
+GABC.US,D,20090820,000000,8.67536,8.74729,8.61885,8.69097,37133.209318312,0
+GABC.US,D,20090821,000000,8.74729,8.76794,8.42688,8.74196,87242.647933418,0
+GABC.US,D,20090824,000000,8.72259,8.79472,8.52419,8.68732,66625.007577362,0
+GABC.US,D,20090825,000000,8.67092,8.74729,8.63949,8.74196,36643.349324579,0
+GABC.US,D,20090826,000000,8.72259,8.75658,8.5733,8.71726,29855.14482465,0
+GABC.US,D,20090827,000000,8.60838,8.71726,8.52943,8.71726,22603.395124038,0
+GABC.US,D,20090828,000000,8.71726,8.71726,8.43211,8.48714,39885.129407071,0
+GABC.US,D,20090831,000000,8.49791,8.60392,8.29418,8.29418,62121.129535811,0
+GABC.US,D,20090901,000000,8.27817,8.51857,7.91349,7.92831,49911.065559792,0
+GABC.US,D,20090902,000000,8.1107,8.26415,7.9787,8.00982,21417.205221859,0
+GABC.US,D,20090903,000000,8.13184,8.13708,8.00982,8.1107,19944.588918386,0
+GABC.US,D,20090904,000000,8.01437,8.14251,8.00982,8.13708,27958.455510072,0
+GABC.US,D,20090908,000000,8.12048,8.14251,7.85134,7.94224,23496.073872948,0
+GABC.US,D,20090909,000000,7.88266,8.10062,7.88266,7.98966,33144.49395612,0
+GABC.US,D,20090910,000000,7.98966,8.08027,7.75658,7.84146,15511.558396589,0
+GABC.US,D,20090911,000000,7.82062,7.82624,7.69859,7.75658,7102.9699091257,0
+GABC.US,D,20090914,000000,7.81084,7.87762,7.67932,7.80589,18885.924551765,0
+GABC.US,D,20090915,000000,7.76637,7.83187,7.63852,7.76637,11533.976216073,0
+GABC.US,D,20090916,000000,7.7804,7.84679,7.66835,7.84679,18861.633973564,0
+GABC.US,D,20090917,000000,7.72447,7.90321,7.66499,7.80589,11300.179400882,0
+GABC.US,D,20090918,000000,7.76094,7.91863,7.76094,7.91349,76603.374681106,0
+GABC.US,D,20090921,000000,7.87228,8.05092,7.69336,8.03581,12897.284917638,0
+GABC.US,D,20090922,000000,8.08571,8.37964,8.08571,8.28865,25926.143800537,0
+GABC.US,D,20090923,000000,8.26809,8.44693,8.10062,8.10062,16418.406649449,0
+GABC.US,D,20090924,000000,8.13184,8.19281,7.80589,7.98966,20239.112179081,0
+GABC.US,D,20090925,000000,7.76094,8.23866,7.76094,8.21277,59690.047500798,0
+GABC.US,D,20090928,000000,8.26415,8.26415,7.89363,8.2594,19144.011945158,0
+GABC.US,D,20090929,000000,8.00982,8.10062,7.92406,8.04104,4472.5027113745,0
+GABC.US,D,20090930,000000,8.06436,8.06436,7.77072,7.888,36208.143131799,0
+GABC.US,D,20091001,000000,7.76637,7.77585,7.52578,7.56846,27036.425645835,0
+GABC.US,D,20091002,000000,7.55197,7.66835,7.3838,7.55829,23214.70800878,0
+GABC.US,D,20091005,000000,7.62814,7.66035,7.55829,7.55829,9608.9478935935,0
+GABC.US,D,20091006,000000,7.54169,7.62251,7.38934,7.54169,7876.2199818775,0
+GABC.US,D,20091007,000000,7.65492,7.72447,7.4997,7.66499,8560.4046012233,0
+GABC.US,D,20091008,000000,7.65492,7.97327,7.60759,7.84679,48621.640700256,0
+GABC.US,D,20091009,000000,7.82062,7.82062,7.60759,7.74572,19617.678220089,0
+GABC.US,D,20091012,000000,7.82062,7.87228,7.80589,7.83187,11113.951634669,0
+GABC.US,D,20091013,000000,7.86715,7.90825,7.80589,7.8628,27472.643946039,0
+GABC.US,D,20091014,000000,7.87762,7.98966,7.87762,7.98966,9991.5245002691,0
+GABC.US,D,20091015,000000,7.98423,8.64503,7.673,8.64503,174123.97351609,0
+GABC.US,D,20091016,000000,8.33025,8.77338,8.26415,8.60392,53189.281509587,0
+GABC.US,D,20091019,000000,8.63427,8.8046,8.35099,8.62873,90144.359921088,0
+GABC.US,D,20091020,000000,8.60392,8.75658,8.55868,8.62873,14344.598535485,0
+GABC.US,D,20091021,000000,8.5983,8.5983,8.34071,8.34071,20496.187465048,0
+GABC.US,D,20091022,000000,8.18796,8.36562,8.16652,8.36562,17751.352128264,0
+GABC.US,D,20091023,000000,8.57843,8.59365,7.67932,7.93286,23798.693993043,0
+GABC.US,D,20091026,000000,7.92831,7.92831,7.52578,7.52578,29212.456609731,0
+GABC.US,D,20091027,000000,7.77072,7.77072,7.24696,7.24696,29451.313962047,0
+GABC.US,D,20091028,000000,7.24172,7.52578,7.24172,7.44516,32787.22003507,0
+GABC.US,D,20091029,000000,7.48123,7.93286,7.3838,7.60759,31735.640420426,0
+GABC.US,D,20091030,000000,7.62814,8.76231,7.40317,7.64889,99608.576452896,0
+GABC.US,D,20091102,000000,7.67932,7.67932,7.41364,7.57756,14367.877006263,0
+GABC.US,D,20091103,000000,7.54169,7.54169,7.37382,7.44012,23175.235819202,0
+GABC.US,D,20091104,000000,7.47193,7.58743,7.46186,7.49496,44953.763391811,0
+GABC.US,D,20091105,000000,7.64366,7.8628,7.64366,7.85134,36923.703081323,0
+GABC.US,D,20091106,000000,7.81084,7.92406,7.60759,7.74572,19291.779629217,0
+GABC.US,D,20091109,000000,7.79601,7.88266,7.63852,7.78593,24467.697001013,0
+GABC.US,D,20091110,000000,7.80016,7.90825,7.59227,7.59663,14541.959483374,0
+GABC.US,D,20091111,000000,7.64889,7.91349,7.64889,7.84146,10481.384494002,0
+GABC.US,D,20091112,000000,7.81616,7.94224,7.45662,7.57282,40104.75671831,0
+GABC.US,D,20091113,000000,7.57756,7.66035,7.3838,7.47193,23958.606966204,0
+GABC.US,D,20091116,000000,7.51027,8.13708,7.51027,8.1107,18358.616583305,0
+GABC.US,D,20091117,000000,8.08571,8.39041,7.888,8.13184,18834.307073086,0
+GABC.US,D,20091118,000000,8.15833,8.29418,8.00439,8.20249,49003.205199507,0
+GABC.US,D,20091119,000000,8.17216,8.18796,7.89827,7.89827,25252.080255441,0
+GABC.US,D,20091120,000000,7.92831,8.44693,7.888,8.37964,79648.805923135,0
+GABC.US,D,20091123,000000,8.43725,8.69097,8.40642,8.62418,29628.432761434,0
+GABC.US,D,20091124,000000,8.61885,8.67092,8.54474,8.67092,25437.295914228,0
+GABC.US,D,20091125,000000,8.66094,8.66094,8.51857,8.64503,22132.765171382,0
+GABC.US,D,20091127,000000,8.49791,8.64503,8.43211,8.64503,36390.322468312,0
+GABC.US,D,20091130,000000,8.6145,8.69097,8.46225,8.69097,77826.000450588,0
+GABC.US,D,20091201,000000,8.7308,8.73632,8.46225,8.50859,38616.958803461,0
+GABC.US,D,20091202,000000,8.35662,8.63427,8.23866,8.58387,16179.549297134,0
+GABC.US,D,20091203,000000,8.58941,8.6145,8.30426,8.33025,18987.135294272,0
+GABC.US,D,20091204,000000,8.49238,8.5733,8.31018,8.56865,24234.912293248,0
+GABC.US,D,20091207,000000,8.08027,8.58387,8.08027,8.52943,24355.353076831,0
+GABC.US,D,20091208,000000,8.49238,8.63427,8.28865,8.4159,43084.400977711,0
+GABC.US,D,20091209,000000,8.42688,8.48714,8.20793,8.37964,12452.969758034,0
+GABC.US,D,20091210,000000,8.39041,8.61885,8.14765,8.23342,12471.187691685,0
+GABC.US,D,20091211,000000,8.26809,8.35099,8.09568,8.15833,13323.382143592,0
+GABC.US,D,20091214,000000,8.16208,8.37964,8.14765,8.26809,20071.102346519,0
+GABC.US,D,20091215,000000,8.15299,8.49238,8.02493,8.02493,68789.905359582,0
+GABC.US,D,20091216,000000,8.08027,8.4159,8.01437,8.04549,21329.151875878,0
+GABC.US,D,20091217,000000,8.0613,8.16208,7.71924,7.75658,22340.247193521,0
+GABC.US,D,20091218,000000,7.83187,8.26415,7.77585,8.13708,146004.59292543,0
+GABC.US,D,20091221,000000,8.15299,8.39041,8.0613,8.32501,35190.975169607,0
+GABC.US,D,20091222,000000,8.14251,8.36562,8.14251,8.32501,27016.183497334,0
+GABC.US,D,20091223,000000,8.37964,8.47806,8.15299,8.37964,16356.66809652,0
+GABC.US,D,20091224,000000,8.54474,8.54474,8.40039,8.44693,4794.3528725461,0
+GABC.US,D,20091228,000000,8.44693,8.54474,8.44288,8.49238,5671.8500100799,0
+GABC.US,D,20091229,000000,8.52419,8.55868,8.30426,8.35662,8019.9392362371,0
+GABC.US,D,20091230,000000,8.36562,8.54474,8.21761,8.27283,20327.165525061,0
+GABC.US,D,20091231,000000,8.29418,8.42688,8.21761,8.26415,24175.197955169,0
+GABC.US,D,20100104,000000,8.33025,8.4577,8.27817,8.4159,17068.179616343,0
+GABC.US,D,20100105,000000,8.27817,8.34625,8.23866,8.25466,17994.25791028,0
+GABC.US,D,20100106,000000,8.21761,8.54958,7.91863,7.91863,92938.7885217,0
+GABC.US,D,20100107,000000,7.98423,7.995,7.73001,7.87228,28937.163390113,0
+GABC.US,D,20100108,000000,8.05092,8.05092,7.66499,7.73515,15518.643148564,0
+GABC.US,D,20100111,000000,7.78593,8.23342,7.63852,7.98966,63117.043242077,0
+GABC.US,D,20100112,000000,7.95864,8.04549,7.70392,7.73001,33967.3372927,0
+GABC.US,D,20100113,000000,7.76094,7.92406,7.69859,7.69859,14307.150560759,0
+GABC.US,D,20100114,000000,7.82624,8.15299,7.82624,7.995,16094.532273428,0
+GABC.US,D,20100115,000000,8.0613,8.16652,7.7804,7.7804,39086.576648693,0
+GABC.US,D,20100119,000000,7.76637,8.15299,7.72447,8.12048,31852.032774308,0
+GABC.US,D,20100120,000000,8.07474,8.08571,7.77072,7.7804,10267.829827313,0
+GABC.US,D,20100121,000000,7.80589,7.80589,7.50552,7.52578,50865.482861632,0
+GABC.US,D,20100122,000000,7.57756,7.7804,7.37382,7.42945,39492.431726145,0
+GABC.US,D,20100125,000000,7.4997,7.71391,7.35435,7.42451,14633.04915163,0
+GABC.US,D,20100126,000000,7.44012,7.60759,7.25239,7.25239,17573.221221452,0
+GABC.US,D,20100127,000000,7.27255,7.55829,7.27255,7.4505,9648.4200831712,0
+GABC.US,D,20100128,000000,7.47677,7.81084,7.40317,7.56846,40513.648118038,0
+GABC.US,D,20100129,000000,7.60177,7.69859,7.4997,7.55829,25100.264141681,0
+GABC.US,D,20100201,000000,7.60177,7.61303,7.39852,7.42945,23701.531680238,0
+GABC.US,D,20100202,000000,7.42451,7.70392,7.42451,7.42945,32245.74256266,0
+GABC.US,D,20100203,000000,7.4505,7.4997,7.32876,7.32876,15623.902320772,0
+GABC.US,D,20100204,000000,7.34853,7.57282,7.2269,7.27255,42034.845577915,0
+GABC.US,D,20100205,000000,7.29735,7.47677,7.29735,7.44012,13835.508500677,0
+GABC.US,D,20100208,000000,7.4505,7.46186,7.21168,7.21168,26657.89746886,0
+GABC.US,D,20100209,000000,7.27255,7.53092,7.24696,7.33796,14282.859982556,0
+GABC.US,D,20100210,000000,7.28203,7.35969,7.2269,7.2764,13057.197890799,0
+GABC.US,D,20100211,000000,7.28697,7.62814,7.28697,7.55829,28669.967029895,0
+GABC.US,D,20100212,000000,7.25239,7.64366,7.25239,7.62814,14494.390434396,0
+GABC.US,D,20100216,000000,7.62814,7.62814,7.47193,7.61757,12953.962933443,0
+GABC.US,D,20100217,000000,7.62814,7.62814,7.47677,7.53605,10757.689821046,0
+GABC.US,D,20100218,000000,7.55197,7.58289,7.39852,7.58289,40671.536876349,0
+GABC.US,D,20100219,000000,7.58289,7.70392,7.44516,7.55197,39189.81160605,0
+GABC.US,D,20100222,000000,7.59663,7.673,7.52578,7.673,14366.864898838,0
+GABC.US,D,20100223,000000,7.66499,7.74572,7.43488,7.73001,25715.625456122,0
+GABC.US,D,20100224,000000,7.75658,7.93286,7.75658,7.88266,22478.905910755,0
+GABC.US,D,20100225,000000,8.00982,8.46738,8.00982,8.3751,65865.927008561,0
+GABC.US,D,20100226,000000,8.3751,8.44693,7.91863,8.05092,32637.428136161,0
+GABC.US,D,20100301,000000,8.10062,8.33025,7.86715,8.26415,19429.426239027,0
+GABC.US,D,20100302,000000,8.42688,8.42688,8.15833,8.34625,20203.688419203,0
+GABC.US,D,20100303,000000,8.3751,8.38508,8.21277,8.28865,21055.88287111,0
+GABC.US,D,20100304,000000,8.29418,8.36088,8.21277,8.33025,8657.5669140298,0
+GABC.US,D,20100305,000000,8.35099,8.59365,8.13184,8.53368,40939.745343992,0
+GABC.US,D,20100308,000000,8.36088,8.51857,8.34071,8.51857,6354.0104145755,0
+GABC.US,D,20100309,000000,8.48714,8.55868,8.4159,8.54474,8778.0076976129,0
+GABC.US,D,20100310,000000,8.51857,8.51857,8.07474,8.43211,16222.057808987,0
+GABC.US,D,20100311,000000,8.44288,8.60392,8.3751,8.50859,10706.072342367,0
+GABC.US,D,20100312,000000,8.49791,8.49791,8.29952,8.31018,6224.4606641669,0
+GABC.US,D,20100315,000000,8.48714,8.52419,8.18796,8.41156,25004.1139363,0
+GABC.US,D,20100316,000000,8.44693,8.44693,8.29952,8.40642,4987.665390734,0
+GABC.US,D,20100317,000000,8.37026,8.4577,8.22749,8.31018,28680.088104146,0
+GABC.US,D,20100318,000000,8.24398,8.47262,8.00982,8.24932,24461.624356463,0
+GABC.US,D,20100319,000000,8.29418,8.34625,8.04104,8.18302,48002.230956115,0
+GABC.US,D,20100322,000000,8.14251,8.33529,7.93809,8.31473,18553.953316342,0
+GABC.US,D,20100323,000000,8.27283,8.48714,8.00439,8.14765,45771.546191265,0
+GABC.US,D,20100324,000000,8.13184,8.18302,7.96407,7.96853,38869.985659728,0
+GABC.US,D,20100325,000000,8.00982,8.15299,7.83187,7.83187,13150.311773905,0
+GABC.US,D,20100326,000000,7.8628,8.06436,7.7804,7.91863,21049.81022656,0
+GABC.US,D,20100329,000000,7.94224,7.97327,7.79117,7.79117,7145.4784209785,0
+GABC.US,D,20100330,000000,7.81616,7.83671,7.75658,7.83187,34037.17270503,0
+GABC.US,D,20100331,000000,7.7804,7.9537,7.63298,7.69336,29984.694575059,0
+GABC.US,D,20100401,000000,7.70392,7.90321,7.62814,7.62814,12007.642491004,0
+GABC.US,D,20100405,000000,7.64889,8.05092,7.64889,7.995,22349.356160347,0
+GABC.US,D,20100406,000000,7.94777,7.94777,7.7804,7.84679,7693.0285379402,0
+GABC.US,D,20100407,000000,7.78593,7.9537,7.73001,7.76094,26690.284906462,0
+GABC.US,D,20100408,000000,7.77072,7.82062,7.64366,7.64366,31449.214019131,0
+GABC.US,D,20100409,000000,7.68446,7.78593,7.4997,7.55197,30905.71233187,0
+GABC.US,D,20100412,000000,7.4997,7.66499,7.42451,7.46699,26170.061689978,0
+GABC.US,D,20100413,000000,7.52578,7.995,7.48123,7.96853,27537.418821244,0
+GABC.US,D,20100414,000000,7.96407,8.09113,7.81616,8.09113,11488.431381944,0
+GABC.US,D,20100415,000000,7.88266,8.13708,7.88266,8.13708,10228.357637735,0
+GABC.US,D,20100416,000000,8.13708,8.13708,8.00439,8.00439,21240.086422473,0
+GABC.US,D,20100419,000000,7.90321,8.05666,7.90321,7.91349,2963.4505405985,0
+GABC.US,D,20100420,000000,7.9537,7.98966,7.63852,7.98966,11047.152544615,0
+GABC.US,D,20100421,000000,7.82062,7.82062,7.67932,7.74038,12855.788513211,0
+GABC.US,D,20100422,000000,7.67932,8.24398,7.67932,8.06999,41060.186127575,0
+GABC.US,D,20100423,000000,8.16652,8.16652,7.77072,7.995,41665.426367766,0
+GABC.US,D,20100426,000000,7.94777,8.20793,7.94777,8.20793,24289.566094202,0
+GABC.US,D,20100427,000000,8.16652,8.3751,7.94777,7.94777,32775.07474597,0
+GABC.US,D,20100428,000000,8.10062,8.23866,8.03581,8.03581,12412.485461031,0
+GABC.US,D,20100429,000000,8.09113,8.39041,8.04549,8.24398,11824.451047067,0
+GABC.US,D,20100430,000000,8.26809,8.39041,7.86715,8.09113,30797.416837388,0
+GABC.US,D,20100503,000000,8.13184,8.31473,8.04549,8.31473,10484.420816277,0
+GABC.US,D,20100504,000000,8.31473,8.31473,8.01951,8.08571,21395.950965933,0
+GABC.US,D,20100505,000000,8.08571,8.20793,7.75658,7.77072,21641.893070224,0
+GABC.US,D,20100506,000000,7.84146,8.06999,7.70392,7.70392,25815.824091204,0
+GABC.US,D,20100507,000000,7.71391,8.16208,7.71391,7.75658,45934.495486701,0
+GABC.US,D,20100510,000000,7.95864,8.15299,7.77072,7.99994,33914.707706596,0
+GABC.US,D,20100511,000000,7.93809,8.37964,7.93809,8.37964,15960.934093319,0
+GABC.US,D,20100512,000000,8.36562,8.64503,8.34625,8.64503,30085.905317565,0
+GABC.US,D,20100513,000000,8.54474,8.66094,8.53941,8.66094,24544.617165319,0
+GABC.US,D,20100514,000000,8.64503,8.64503,8.49238,8.50859,11274.876715255,0
+GABC.US,D,20100517,000000,8.57843,8.64503,8.46225,8.62418,22146.934675333,0
+GABC.US,D,20100518,000000,8.64503,8.65056,8.13708,8.19725,21621.650921723,0
+GABC.US,D,20100519,000000,8.20793,8.3751,8.18302,8.2594,18937.542030443,0
+GABC.US,D,20100520,000000,8.19281,8.50859,7.89363,7.90321,50360.441256523,0
+GABC.US,D,20100521,000000,7.91349,8.48358,7.91349,8.07474,74076.142440711,0
+GABC.US,D,20100524,000000,8.10062,8.35662,7.90825,7.90825,16038.866365049,0
+GABC.US,D,20100525,000000,7.888,7.92831,7.67932,7.74038,37685.819972398,0
+GABC.US,D,20100526,000000,8.24398,8.24398,7.72447,7.73001,24234.912293248,0
+GABC.US,D,20100527,000000,7.87762,8.23866,7.80016,8.09568,23106.412514297,0
+GABC.US,D,20100528,000000,8.04549,8.24398,7.93809,8.11594,23890.795768726,0
+GABC.US,D,20100601,000000,8.05092,8.08571,7.62814,7.62814,42819.228832343,0
+GABC.US,D,20100602,000000,7.73515,7.93809,7.66835,7.93286,21024.507540933,0
+GABC.US,D,20100603,000000,7.87762,8.04549,7.7804,7.96407,8921.7269519725,0
+GABC.US,D,20100604,000000,7.79601,7.95864,7.62814,7.63852,38758.653842971,0
+GABC.US,D,20100607,000000,7.65492,7.81616,7.59663,7.62251,33110.082303667,0
+GABC.US,D,20100608,000000,7.63852,7.75116,7.58289,7.59663,28667.942815044,0
+GABC.US,D,20100609,000000,7.673,7.673,7.57756,7.63852,24496.036008915,0
+GABC.US,D,20100610,000000,7.69859,8.02493,7.55829,8.01437,46171.328624167,0
+GABC.US,D,20100611,000000,7.83671,8.00439,7.79601,7.95864,18592.413398495,0
+GABC.US,D,20100614,000000,8.04104,8.14251,7.70916,7.81616,16934.581436234,0
+GABC.US,D,20100615,000000,7.88266,7.88266,7.66499,7.8628,32668.803466338,0
+GABC.US,D,20100616,000000,7.80016,8.00982,7.80016,7.87228,16907.254535757,0
+GABC.US,D,20100617,000000,7.94777,8.00439,7.84679,7.93286,14591.552747203,0
+GABC.US,D,20100618,000000,7.98966,8.07474,7.81616,7.93809,102509.27633314,0
+GABC.US,D,20100621,000000,8.04549,8.04549,7.77585,7.79117,15011.577328605,0
+GABC.US,D,20100622,000000,7.85134,7.97327,7.73515,7.74038,14697.824026834,0
+GABC.US,D,20100623,000000,7.77072,7.995,7.77072,7.83187,22362.513556872,0
+GABC.US,D,20100624,000000,7.81084,7.82624,7.68446,7.6889,14875.954933646,0
+GABC.US,D,20100625,000000,7.74038,8.6145,7.66835,8.60392,317393.85217898,0
+GABC.US,D,20100628,000000,8.21761,8.21761,7.94777,8.13184,24754.123402308,0
+GABC.US,D,20100629,000000,7.99994,8.15299,7.93286,7.94777,39082.528218993,0
+GABC.US,D,20100630,000000,7.97485,7.97485,7.7804,7.7804,20418.255193317,0
+GABC.US,D,20100701,000000,7.87228,7.91863,7.80016,7.85134,17330.315439435,0
+GABC.US,D,20100702,000000,7.92406,7.92406,7.76094,7.8628,24718.69964243,0
+GABC.US,D,20100706,000000,7.96407,7.96407,7.70392,7.73001,30036.312053737,0
+GABC.US,D,20100707,000000,7.77585,8.01951,7.77585,7.93286,43060.110399509,0
+GABC.US,D,20100708,000000,8.00982,8.06436,7.83671,7.94224,38173.655751282,0
+GABC.US,D,20100709,000000,7.995,8.08027,7.995,8.08027,9390.3326897789,0
+GABC.US,D,20100712,000000,8.0613,8.07474,7.89363,7.92831,10621.055318661,0
+GABC.US,D,20100713,000000,8.04549,8.2594,7.99994,8.2594,41892.13843098,0
+GABC.US,D,20100714,000000,8.20793,8.20793,7.99994,8.05666,23250.131768657,0
+GABC.US,D,20100715,000000,7.88266,8.11594,7.88266,8.03017,21434.411048086,0
+GABC.US,D,20100716,000000,7.94224,8.08571,7.83187,7.83187,38894.27623793,0
+GABC.US,D,20100719,000000,7.96853,7.96853,7.73001,7.80016,10224.309208035,0
+GABC.US,D,20100720,000000,7.73001,8.00982,7.73001,8.00982,18112.674479013,0
+GABC.US,D,20100721,000000,8.03581,8.22749,7.70392,7.70392,20212.797386029,0
+GABC.US,D,20100722,000000,7.82062,8.13708,7.71924,7.98423,26773.277715318,0
+GABC.US,D,20100723,000000,7.93286,8.1772,7.85737,8.08027,29517.100944676,0
+GABC.US,D,20100726,000000,8.13708,8.51857,7.92406,8.51857,42657.291644332,0
+GABC.US,D,20100727,000000,8.51401,8.51401,8.23866,8.28865,34884.306619812,0
+GABC.US,D,20100728,000000,8.29418,8.33025,8.06436,8.29952,15115.824393387,0
+GABC.US,D,20100729,000000,8.37964,8.70659,8.26415,8.70095,29548.476274853,0
+GABC.US,D,20100730,000000,8.5733,8.60838,8.4159,8.51857,9134.2695112367,0
+GABC.US,D,20100802,000000,8.5983,8.66094,8.31473,8.60838,24944.399598221,0
+GABC.US,D,20100803,000000,8.54474,8.78898,8.34071,8.36088,14648.230763006,0
+GABC.US,D,20100804,000000,8.44288,8.67536,8.44288,8.66094,11379.123780037,0
+GABC.US,D,20100805,000000,8.6145,8.6145,8.44693,8.44693,9664.6138019723,0
+GABC.US,D,20100806,000000,8.31937,8.34625,8.09568,8.29952,13985.300399587,0
+GABC.US,D,20100809,000000,8.37026,8.49238,8.08571,8.49238,10205.079166958,0
+GABC.US,D,20100810,000000,8.38508,8.54474,8.18302,8.19725,29518.113052102,0
+GABC.US,D,20100811,000000,8.05666,8.40039,7.888,7.888,62551.275191464,0
+GABC.US,D,20100812,000000,7.888,8.06436,7.76094,7.76637,31815.596907005,0
+GABC.US,D,20100813,000000,7.77585,7.90825,7.63298,7.63298,30695.193987456,0
+GABC.US,D,20100816,000000,7.63852,7.86715,7.63852,7.74038,19572.133385961,0
+GABC.US,D,20100817,000000,7.83671,8.07474,7.79601,8.02493,28819.758928805,0
+GABC.US,D,20100818,000000,8.32501,8.33529,8.12048,8.21277,13000.519874996,0
+GABC.US,D,20100819,000000,8.16208,8.16208,7.64889,7.65492,56124.393042283,0
+GABC.US,D,20100820,000000,7.64889,8.01951,7.62814,7.73515,73192.572658627,0
+GABC.US,D,20100823,000000,7.80016,8.14251,7.73515,7.73515,26949.38440728,0
+GABC.US,D,20100824,000000,7.65492,7.77072,7.60177,7.65492,63736.452986218,0
+GABC.US,D,20100825,000000,7.62814,7.85134,7.62814,7.84679,11035.007255514,0
+GABC.US,D,20100826,000000,7.84679,7.96407,7.66035,7.67932,10427.742800473,0
+GABC.US,D,20100827,000000,7.7804,8.12592,7.68446,8.08027,18593.42550592,0
+GABC.US,D,20100830,000000,8.02493,8.02493,7.70916,7.70916,30014.045690385,0
+GABC.US,D,20100831,000000,7.72883,7.95993,7.71291,7.95459,16706.857265594,0
+GABC.US,D,20100901,000000,8.05666,8.23866,7.98966,8.18302,45343.424750462,0
+GABC.US,D,20100902,000000,8.19725,8.29952,8.09568,8.29952,9850.8415681847,0
+GABC.US,D,20100903,000000,8.33529,8.40642,8.1772,8.40039,24928.205879419,0
+GABC.US,D,20100907,000000,8.37964,8.37964,8.09568,8.10062,22164.140501559,0
+GABC.US,D,20100908,000000,8.14765,8.33529,8.1107,8.25466,9760.7640073537,0
+GABC.US,D,20100909,000000,8.35662,8.38508,8.2843,8.28865,11678.707577857,0
+GABC.US,D,20100910,000000,8.31937,8.41156,8.29418,8.33529,13484.307224178,0
+GABC.US,D,20100913,000000,8.40039,8.63949,8.19281,8.58941,35881.232433503,0
+GABC.US,D,20100914,000000,8.58941,8.58941,8.31473,8.41156,19483.067932555,0
+GABC.US,D,20100915,000000,8.40642,8.62418,8.2843,8.60838,14062.220563891,0
+GABC.US,D,20100916,000000,8.5733,8.62873,8.38508,8.4159,25910.96218916,0
+GABC.US,D,20100917,000000,8.55868,8.63949,8.49238,8.63949,48284.608927709,0
+GABC.US,D,20100920,000000,8.62873,8.84728,8.49791,8.8046,82012.076760667,0
+GABC.US,D,20100921,000000,8.76794,8.77338,8.54958,8.54958,17520.591635348,0
+GABC.US,D,20100922,000000,8.50355,8.52419,8.29418,8.40642,19378.820867773,0
+GABC.US,D,20100923,000000,8.33025,8.37026,8.14251,8.16208,20912.16361675,0
+GABC.US,D,20100924,000000,8.29418,8.77338,8.27283,8.76794,68265.633713397,0
+GABC.US,D,20100927,000000,8.75658,8.75658,8.4159,8.54958,10604.86159986,0
+GABC.US,D,20100928,000000,8.58387,8.74729,8.41156,8.74196,28250.954555917,0
+GABC.US,D,20100929,000000,8.69097,8.73632,8.50859,8.64503,42439.688547942,0
+GABC.US,D,20100930,000000,8.71163,8.7308,8.44288,8.72546,16838.431230853,0
+GABC.US,D,20101001,000000,8.72259,8.72259,8.44288,8.58941,13537.948917707,0
+GABC.US,D,20101004,000000,8.58941,8.64503,8.4159,8.49238,16455.854624177,0
+GABC.US,D,20101005,000000,8.62873,8.8622,8.44288,8.77338,69028.762711898,0
+GABC.US,D,20101006,000000,8.69097,8.90044,8.69097,8.85292,24377.619440183,0
+GABC.US,D,20101007,000000,8.88947,8.9701,8.76231,8.83246,23665.095812935,0
+GABC.US,D,20101008,000000,8.80934,9.07058,8.74729,9.07058,20577.156059053,0
+GABC.US,D,20101011,000000,9.01732,9.01732,8.76794,8.95093,10126.134787803,0
+GABC.US,D,20101012,000000,8.895,9.0526,8.77338,9.01159,22070.014511028,0
+GABC.US,D,20101013,000000,9.01159,9.07621,8.90044,9.07621,40111.841470286,0
+GABC.US,D,20101014,000000,9.08204,9.08204,8.91546,8.9862,19891.959332282,0
+GABC.US,D,20101015,000000,9.10891,9.10891,8.6808,8.93611,60946.072815307,0
+GABC.US,D,20101018,000000,8.95577,9.10408,8.74196,9.06683,28992.829298492,0
+GABC.US,D,20101019,000000,8.90044,8.90044,8.7308,8.76231,23336.160899788,0
+GABC.US,D,20101020,000000,8.85292,8.9701,8.82219,8.96456,17036.804286166,0
+GABC.US,D,20101021,000000,9.02315,9.02315,8.54958,8.61885,28230.712407415,0
+GABC.US,D,20101022,000000,8.62873,8.76231,8.53368,8.6808,14322.332172134,0
+GABC.US,D,20101025,000000,8.77338,8.84264,8.7308,8.84264,7952.1280387576,0
+GABC.US,D,20101026,000000,8.76231,9.01159,8.76231,8.95093,9679.7954133483,0
+GABC.US,D,20101027,000000,8.79936,8.8046,8.67092,8.67536,16128.943925881,0
+GABC.US,D,20101028,000000,8.73632,8.73632,8.6145,8.6145,9873.1079315362,0
+GABC.US,D,20101029,000000,8.55512,8.93779,8.53447,8.59464,21453.641089162,0
+GABC.US,D,20101101,000000,8.6145,8.72546,8.43725,8.48358,17374.848166139,0
+GABC.US,D,20101102,000000,8.61885,8.73632,8.6145,8.72259,24363.449936231,0
+GABC.US,D,20101103,000000,8.7308,8.91072,8.7308,8.895,10400.415899997,0
+GABC.US,D,20101104,000000,9.01732,9.48319,8.9862,9.41896,101376.72812449,0
+GABC.US,D,20101105,000000,9.4654,9.4654,9.06099,9.36175,39947.880067425,0
+GABC.US,D,20101108,000000,9.08777,9.47132,8.9862,9.32737,14979.189891003,0
+GABC.US,D,20101109,000000,9.14834,9.39822,8.90518,9.04301,37132.197210887,0
+GABC.US,D,20101110,000000,8.97582,9.25189,8.97582,9.11445,22355.428804897,0
+GABC.US,D,20101111,000000,9.04301,9.24813,9.0278,9.16572,14563.2137393,0
+GABC.US,D,20101112,000000,9.04864,9.24813,8.97582,9.01732,15301.040052175,0
+GABC.US,D,20101115,000000,8.90044,9.26947,8.90044,9.15219,23805.778745019,0
+GABC.US,D,20101116,000000,9.0526,9.22284,8.838,8.93047,45877.817470898,0
+GABC.US,D,20101117,000000,8.95577,9.13283,8.69097,8.77338,19033.692235825,0
+GABC.US,D,20101118,000000,8.82801,9.01159,8.81319,8.84264,23327.051932962,0
+GABC.US,D,20101119,000000,8.87357,9.0935,8.85874,9.05536,28721.584508574,0
+GABC.US,D,20101122,000000,9.11929,9.14834,8.94559,9.11929,28197.312862388,0
+GABC.US,D,20101123,000000,9.04864,9.1427,8.85874,8.98146,45840.36949617,0
+GABC.US,D,20101124,000000,8.96456,9.11445,8.96456,9.11445,25180.220628261,0
+GABC.US,D,20101126,000000,9.09924,9.09924,9.04301,9.04301,1087.0033745228,0
+GABC.US,D,20101129,000000,9.02315,9.1427,8.90044,8.98146,11293.094648907,0
+GABC.US,D,20101130,000000,9.00131,9.00131,8.77713,8.83612,20110.574536097,0
+GABC.US,D,20101201,000000,9.02315,9.09924,8.90518,8.9701,36618.046638952,0
+GABC.US,D,20101202,000000,8.9701,9.07621,8.84264,8.95952,35375.178720969,0
+GABC.US,D,20101203,000000,8.90044,8.9862,8.66094,8.98146,10305.27780204,0
+GABC.US,D,20101206,000000,8.92573,8.92573,8.67092,8.75293,19115.672937256,0
+GABC.US,D,20101207,000000,8.87357,9.03352,8.71163,9.00606,20216.845815729,0
+GABC.US,D,20101208,000000,9.06099,9.11929,8.92573,9.01732,19698.646814094,0
+GABC.US,D,20101209,000000,9.11445,9.11445,8.91546,9.03738,28289.414638069,0
+GABC.US,D,20101210,000000,9.03738,9.15704,8.94559,9.0935,53074.913370555,0
+GABC.US,D,20101213,000000,9.10408,9.15219,8.99559,9.08777,21309.921834802,0
+GABC.US,D,20101214,000000,9.15219,9.38932,8.95093,9.29506,19317.082314844,0
+GABC.US,D,20101215,000000,8.8046,9.0935,8.75293,9.06683,48951.587720829,0
+GABC.US,D,20101216,000000,9.08777,9.53357,9.08204,9.48319,53025.320106726,0
+GABC.US,D,20101217,000000,9.28636,9.38329,9.15219,9.36175,39130.09726797,0
+GABC.US,D,20101220,000000,9.25573,9.38932,9.18431,9.3166,12083.550547884,0
+GABC.US,D,20101221,000000,9.40316,9.41896,9.23726,9.4071,20502.260109598,0
+GABC.US,D,20101222,000000,9.32737,9.61755,9.29901,9.56519,44568.150462859,0
+GABC.US,D,20101223,000000,9.54049,9.54049,9.35484,9.41896,11557.254686849,0
+GABC.US,D,20101227,000000,9.41896,9.49899,9.41896,9.49405,10884.203249179,0
+GABC.US,D,20101228,000000,9.37153,9.48911,9.33132,9.4654,12762.674630105,0
+GABC.US,D,20101229,000000,9.45256,9.51776,9.31857,9.47429,26601.219453056,0
+GABC.US,D,20101230,000000,9.35879,9.48713,9.33814,9.33814,13224.195615936,0
+GABC.US,D,20101231,000000,9.33814,9.46046,9.28834,9.35879,30695.193987456,0
+GABC.US,D,20110103,000000,9.44959,9.60076,9.42489,9.54049,34253.763693994,0
+GABC.US,D,20110104,000000,9.59088,9.59088,9.32154,9.33725,32431.970328872,0
+GABC.US,D,20110105,000000,9.15219,9.24813,9.03352,9.19586,77469.738636963,0
+GABC.US,D,20110106,000000,9.16276,9.22284,9.07621,9.19586,19894.995654558,0
+GABC.US,D,20110107,000000,9.18431,9.22768,9.04301,9.12325,28144.683276285,0
+GABC.US,D,20110110,000000,9.08204,9.19003,9.06099,9.16276,13898.259161031,0
+GABC.US,D,20110111,000000,9.16572,9.20644,9.10891,9.19003,17347.521265662,0
+GABC.US,D,20110112,000000,9.2171,9.2171,9.0935,9.15219,31534.231042837,0
+GABC.US,D,20110113,000000,9.15219,9.15219,9.04301,9.10408,26354.26524134,0
+GABC.US,D,20110114,000000,9.14834,9.17749,9.04864,9.13777,30107.159573492,0
+GABC.US,D,20110118,000000,9.13777,9.15219,9.05536,9.13283,16594.513341412,0
+GABC.US,D,20110119,000000,9.13283,9.13283,9.04864,9.05536,51032.480586768,0
+GABC.US,D,20110120,000000,9.04301,9.13283,8.96456,8.9701,30681.024483504,0
+GABC.US,D,20110121,000000,8.9701,8.97582,8.5983,8.66094,52404.89825516,0
+GABC.US,D,20110124,000000,8.66628,8.98146,8.5733,8.90518,59535.195064762,0
+GABC.US,D,20110125,000000,8.9701,9.15704,8.90044,9.13777,32994.70205721,0
+GABC.US,D,20110126,000000,9.14834,9.19003,9.01732,9.10408,34167.734562863,0
+GABC.US,D,20110127,000000,9.21226,9.21226,9.06683,9.12325,19758.361152173,0
+GABC.US,D,20110128,000000,9.09924,9.15219,8.77338,8.84728,47586.254804412,0
+GABC.US,D,20110131,000000,8.86961,8.98047,8.6718,8.70807,206698.6509919,0
+GABC.US,D,20110201,000000,8.84264,9.03738,8.71163,8.99559,31618.235959118,0
+GABC.US,D,20110202,000000,8.93611,8.99183,8.79936,8.85292,14672.521341208,0
+GABC.US,D,20110203,000000,8.82219,8.99559,8.79936,8.95952,23224.829083031,0
+GABC.US,D,20110204,000000,8.91546,8.92573,8.77812,8.85292,27697.331794405,0
+GABC.US,D,20110207,000000,8.895,9.0278,8.838,9.00606,32308.493223014,0
+GABC.US,D,20110208,000000,8.90518,8.95093,8.80934,8.92573,16267.602643114,0
+GABC.US,D,20110209,000000,8.8622,8.95093,8.79936,8.8622,20851.437171246,0
+GABC.US,D,20110210,000000,8.8622,8.895,8.8046,8.85874,15945.752481942,0
+GABC.US,D,20110211,000000,8.83246,8.9862,8.83246,8.9862,25382.642113275,0
+GABC.US,D,20110214,000000,8.95093,9.0526,8.91072,9.01159,23888.771553875,0
+GABC.US,D,20110215,000000,8.99183,9.0526,8.86793,8.90518,20704.681594612,0
+GABC.US,D,20110216,000000,8.9701,8.9701,8.90518,8.95952,17597.511799654,0
+GABC.US,D,20110218,000000,9.04864,9.04864,8.895,8.92573,70746.309012238,0
+GABC.US,D,20110222,000000,8.90518,8.9701,8.76231,8.76231,56519.11493806,0
+GABC.US,D,20110223,000000,8.8622,8.90044,8.72546,8.75658,48329.141654412,0
+GABC.US,D,20110224,000000,8.81675,8.81675,8.67536,8.75658,27882.547453192,0
+GABC.US,D,20110225,000000,8.77338,8.78898,8.6808,8.77812,25605.30574679,0
+GABC.US,D,20110228,000000,8.77061,8.82021,8.69907,8.78721,37990.464307345,0
+GABC.US,D,20110301,000000,8.78356,8.78356,8.61885,8.64503,21900.992571042,0
+GABC.US,D,20110302,000000,8.656,8.6808,8.57843,8.60838,13883.077549655,0
+GABC.US,D,20110303,000000,8.68732,8.69097,8.60838,8.66628,28106.223194132,0
+GABC.US,D,20110304,000000,8.68732,8.68732,8.55413,8.58941,24914.036375469,0
+GABC.US,D,20110307,000000,8.58387,8.62873,8.35662,8.39041,35865.038714702,0
+GABC.US,D,20110308,000000,8.3751,8.59365,8.3751,8.58387,18607.595009871,0
+GABC.US,D,20110309,000000,8.58941,8.63949,8.54474,8.59365,31272.095219745,0
+GABC.US,D,20110310,000000,8.50355,8.53941,8.2843,8.29418,56060.630274504,0
+GABC.US,D,20110311,000000,8.38508,8.47806,8.31473,8.31473,37866.987201486,0
+GABC.US,D,20110314,000000,8.2594,8.38508,8.2594,8.34071,20771.480684666,0
+GABC.US,D,20110315,000000,8.21277,8.3751,8.13708,8.31473,28390.625380576,0
+GABC.US,D,20110316,000000,8.26809,8.36088,8.19281,8.23866,35095.837071651,0
+GABC.US,D,20110317,000000,8.38973,8.38973,8.23184,8.26305,24975.774928398,0
+GABC.US,D,20110318,000000,8.33529,8.3751,8.21277,8.2843,108133.55729424,0
+GABC.US,D,20110321,000000,8.33025,8.53368,8.30426,8.52419,38329.520294742,0
+GABC.US,D,20110322,000000,8.44288,8.56865,8.42144,8.52943,19146.036160008,0
+GABC.US,D,20110323,000000,8.50355,8.61885,8.40642,8.59365,12735.347729628,0
+GABC.US,D,20110324,000000,8.59365,8.59365,8.44693,8.54958,20051.872305443,0
+GABC.US,D,20110325,000000,8.52943,8.77338,8.48714,8.59365,40418.510020081,0
+GABC.US,D,20110328,000000,8.53368,8.66628,8.52943,8.56381,25123.542612457,0
+GABC.US,D,20110329,000000,8.51857,8.656,8.51401,8.656,24590.161999447,0
+GABC.US,D,20110330,000000,8.61885,8.64503,8.5983,8.64503,13721.140361644,0
+GABC.US,D,20110331,000000,8.64592,8.7715,8.56223,8.73919,40181.676882616,0
+GABC.US,D,20110401,000000,8.65056,8.78898,8.63427,8.78898,32550.386897605,0
+GABC.US,D,20110404,000000,8.76231,8.80934,8.60392,8.72546,38579.510828734,0
+GABC.US,D,20110405,000000,8.69907,8.74482,8.54958,8.69355,30187.116060072,0
+GABC.US,D,20110406,000000,8.69621,8.78356,8.63427,8.78356,25601.257317089,0
+GABC.US,D,20110407,000000,8.79758,8.79758,8.66262,8.70461,12799.110497408,0
+GABC.US,D,20110408,000000,8.72259,8.72259,8.49238,8.49791,22109.486700605,0
+GABC.US,D,20110411,000000,8.52419,8.59365,8.36562,8.39041,28685.148641271,0
+GABC.US,D,20110412,000000,8.36492,8.42144,8.2421,8.2421,28183.143358438,0
+GABC.US,D,20110413,000000,8.27283,8.40039,8.13708,8.19725,50288.581629343,0
+GABC.US,D,20110414,000000,8.13708,8.38508,8.08571,8.35099,37423.684149307,0
+GABC.US,D,20110415,000000,8.3091,8.36492,8.2421,8.36492,42020.676073964,0
+GABC.US,D,20110418,000000,8.26415,8.31937,8.16652,8.2843,42723.078626961,0
+GABC.US,D,20110419,000000,8.31937,8.46738,8.29952,8.43211,18486.142118864,0
+GABC.US,D,20110420,000000,8.55957,8.55957,8.34566,8.4159,19431.450453876,0
+GABC.US,D,20110421,000000,8.40573,8.48804,8.27165,8.46225,19657.150409666,0
+GABC.US,D,20110425,000000,8.4159,8.57843,8.3751,8.49238,41322.321950668,0
+GABC.US,D,20110426,000000,8.49791,8.73366,8.49791,8.71429,24454.539604488,0
+GABC.US,D,20110427,000000,8.75016,8.80272,8.6727,8.76073,47384.845426824,0
+GABC.US,D,20110428,000000,8.70461,8.78168,8.50927,8.77061,52210.573629547,0
+GABC.US,D,20110429,000000,8.76073,8.89678,8.75559,8.87554,67394.209220414,0
+GABC.US,D,20110502,000000,8.84185,8.89945,8.77061,8.77061,46202.703954344,0
+GABC.US,D,20110503,000000,8.8622,8.8622,8.77713,8.77713,14449.857707693,0
+GABC.US,D,20110504,000000,8.82021,8.82021,8.55512,8.55512,28578.877361639,0
+GABC.US,D,20110505,000000,8.60008,8.69907,8.29823,8.42144,40908.370013815,0
+GABC.US,D,20110506,000000,8.53447,8.72902,8.46738,8.53447,41861.775208228,0
+GABC.US,D,20110509,000000,8.51491,8.6727,8.47806,8.57497,52556.71436892,0
+GABC.US,D,20110510,000000,8.59464,8.79274,8.58565,8.79274,25630.608432416,0
+GABC.US,D,20110511,000000,8.70905,8.81587,8.5648,8.59019,28826.84368078,0
+GABC.US,D,20110512,000000,8.56955,8.83612,8.5403,8.80272,16934.581436234,0
+GABC.US,D,20110513,000000,8.78721,8.85192,8.51945,8.54958,35854.917640452,0
+GABC.US,D,20110516,000000,8.54544,8.76073,8.46225,8.47262,50813.865382953,0
+GABC.US,D,20110517,000000,8.59019,8.60452,8.34022,8.54544,40403.328408706,0
+GABC.US,D,20110518,000000,8.5648,8.70905,8.52499,8.70905,32745.723630643,0
+GABC.US,D,20110519,000000,8.66262,8.71904,8.61648,8.64147,30470.506139091,0
+GABC.US,D,20110520,000000,8.59019,8.7383,8.48804,8.62063,44697.700213268,0
+GABC.US,D,20110523,000000,8.48804,8.80835,8.48804,8.62063,38948.930038883,0
+GABC.US,D,20110524,000000,8.65323,8.69907,8.49317,8.53042,40651.294727847,0
+GABC.US,D,20110525,000000,8.49791,8.62596,8.49317,8.58565,28520.175130985,0
+GABC.US,D,20110526,000000,8.58565,8.62596,8.48804,8.58565,32688.033507414,0
+GABC.US,D,20110527,000000,8.58565,8.74482,8.53042,8.66806,44675.433849917,0
+GABC.US,D,20110531,000000,8.75559,9.01633,8.71904,9.01071,89134.27671087,0
+GABC.US,D,20110601,000000,8.90972,8.95004,8.49791,8.51491,50792.611127027,0
+GABC.US,D,20110602,000000,8.57497,8.72456,8.5403,8.54544,25157.95426491,0
+GABC.US,D,20110603,000000,8.46225,8.65788,8.25278,8.25811,56931.042660063,0
+GABC.US,D,20110606,000000,8.27689,8.42144,8.24814,8.25278,49238.014122123,0
+GABC.US,D,20110607,000000,8.33429,8.45859,8.2929,8.3091,29333.909500739,0
+GABC.US,D,20110608,000000,8.49317,8.50927,8.21109,8.28252,59500.78341231,0
+GABC.US,D,20110609,000000,8.35603,8.38973,8.24814,8.24814,24125.604691341,0
+GABC.US,D,20110610,000000,8.24814,8.42144,8.13471,8.15546,26063.790410345,0
+GABC.US,D,20110613,000000,8.23184,8.35603,8.08283,8.1183,35223.362607209,0
+GABC.US,D,20110614,000000,8.18086,8.29823,8.14015,8.27689,32519.011567428,0
+GABC.US,D,20110615,000000,8.16435,8.23698,8.00558,8.08283,32113.156489976,0
+GABC.US,D,20110616,000000,8.13589,8.33261,8.13066,8.25051,42048.002974442,0
+GABC.US,D,20110617,000000,8.29823,8.47806,8.25811,8.33429,86114.148154467,0
+GABC.US,D,20110620,000000,8.32431,8.55512,8.32431,8.48358,34123.20183616,0
+GABC.US,D,20110621,000000,8.55512,8.76597,8.46738,8.6727,55779.264410335,0
+GABC.US,D,20110622,000000,8.60452,8.64147,8.46225,8.46738,24639.755263275,0
+GABC.US,D,20110623,000000,8.33429,8.47806,8.32431,8.44693,19174.375167909,0
+GABC.US,D,20110624,000000,8.53042,8.5648,8.41156,8.53447,208877.71827806,0
+GABC.US,D,20110627,000000,8.36088,8.74482,8.36088,8.7383,32312.541652714,0
+GABC.US,D,20110628,000000,8.72902,8.82604,8.62596,8.68929,60032.13981047,0
+GABC.US,D,20110629,000000,8.46225,8.70461,8.46225,8.57497,23375.633089366,0
+GABC.US,D,20110630,000000,8.64049,8.64049,8.48012,8.50513,31012.995718927,0
+GABC.US,D,20110701,000000,8.54958,8.59464,8.48714,8.53447,28369.37112465,0
+GABC.US,D,20110705,000000,8.55957,8.58565,8.46649,8.58011,25546.603516136,0
+GABC.US,D,20110706,000000,8.53941,8.66806,8.53941,8.65323,25907.925866885,0
+GABC.US,D,20110707,000000,8.65866,8.79472,8.56955,8.78898,49166.154494943,0
+GABC.US,D,20110708,000000,8.65866,8.75658,8.6477,8.7299,18874.791370089,0
+GABC.US,D,20110711,000000,8.60452,8.66262,8.56955,8.60008,31161.775510412,0
+GABC.US,D,20110712,000000,8.6055,8.77239,8.6055,8.69453,15188.696127993,0
+GABC.US,D,20110713,000000,8.7383,8.83612,8.64671,8.80272,23665.095812935,0
+GABC.US,D,20110714,000000,8.81221,8.82021,8.64147,8.68929,26634.618998084,0
+GABC.US,D,20110715,000000,8.7056,8.95379,8.7056,8.85963,61815.47309344,0
+GABC.US,D,20110718,000000,8.82604,8.84185,8.66806,8.70461,19188.54467186,0
+GABC.US,D,20110719,000000,8.79936,8.93235,8.74018,8.93235,30683.048698355,0
+GABC.US,D,20110720,000000,8.93423,8.93423,8.65788,8.79758,9086.7004622586,0
+GABC.US,D,20110721,000000,8.85676,8.9691,8.70905,8.93967,26584.013626831,0
+GABC.US,D,20110722,000000,8.94263,8.96723,8.79472,8.9033,9902.4590468632,0
+GABC.US,D,20110725,000000,8.83612,8.89945,8.70905,8.70905,12963.071900268,0
+GABC.US,D,20110726,000000,8.7465,8.92188,8.7299,8.77812,18672.369885076,0
+GABC.US,D,20110727,000000,8.79274,8.84185,8.53042,8.54544,53345.146053048,0
+GABC.US,D,20110728,000000,8.55512,8.75203,8.46225,8.63149,54840.028719872,0
+GABC.US,D,20110729,000000,8.55789,8.72456,8.52676,8.59741,40420.534234932,0
+GABC.US,D,20110801,000000,8.6477,8.68445,8.49238,8.53447,42133.019998147,0
+GABC.US,D,20110802,000000,8.49238,8.58011,8.40445,8.4249,37979.331125669,0
+GABC.US,D,20110803,000000,8.47262,8.79936,8.39931,8.73554,22801.768179352,0
+GABC.US,D,20110804,000000,8.63703,8.8539,8.63703,8.65866,59098.976764558,0
+GABC.US,D,20110805,000000,8.75203,8.75203,8.36294,8.55512,28242.857696516,0
+GABC.US,D,20110808,000000,8.29586,8.85963,8.13066,8.13066,96462.946575785,0
+GABC.US,D,20110809,000000,8.28005,9.0526,8.18796,9.04776,103589.19495568,0
+GABC.US,D,20110810,000000,8.7056,8.99934,7.95993,8.14715,76724.827572114,0
+GABC.US,D,20110811,000000,8.23984,8.61736,8.15239,8.57497,71531.704374091,0
+GABC.US,D,20110812,000000,8.59464,8.59464,8.0281,8.09479,58907.68846122,0
+GABC.US,D,20110815,000000,8.22245,8.47262,8.09934,8.36868,26587.049949106,0
+GABC.US,D,20110816,000000,8.26533,8.34378,8.09479,8.14183,47999.194633839,0
+GABC.US,D,20110817,000000,8.19281,8.3171,8.01683,8.06308,36613.998209252,0
+GABC.US,D,20110818,000000,7.98038,8.12552,7.59227,7.69068,79415.009107944,0
+GABC.US,D,20110819,000000,7.62884,7.91408,7.57756,7.60235,30962.390347673,0
+GABC.US,D,20110822,000000,7.88266,7.95459,7.66135,7.73811,49964.707253322,0
+GABC.US,D,20110823,000000,7.78415,8.62596,7.78415,8.41512,73862.587774022,0
+GABC.US,D,20110824,000000,8.43112,8.77239,8.35386,8.72082,53472.671588606,0
+GABC.US,D,20110825,000000,8.7465,8.75203,8.12552,8.16208,43292.895107275,0
+GABC.US,D,20110826,000000,8.12552,8.3833,8.12552,8.32797,27506.043491067,0
+GABC.US,D,20110829,000000,8.33261,8.6477,8.33261,8.62063,41225.159637861,0
+GABC.US,D,20110830,000000,8.50355,8.62063,8.24518,8.55512,29599.081646108,0
+GABC.US,D,20110831,000000,8.49416,8.5319,8.14617,8.15191,34076.644894607,0
+GABC.US,D,20110901,000000,8.19281,8.39931,7.84611,7.87228,40377.013615654,0
+GABC.US,D,20110902,000000,7.98364,8.1189,7.71223,7.72269,72282.688083491,0
+GABC.US,D,20110906,000000,7.92515,7.9295,7.57756,7.72705,58869.228379067,0
+GABC.US,D,20110907,000000,7.90825,8.1195,7.81942,8.0535,68186.689334241,0
+GABC.US,D,20110908,000000,7.96467,8.27007,7.84077,7.86715,49723.825686155,0
+GABC.US,D,20110909,000000,7.84077,7.84077,7.57756,7.7057,69266.607956789,0
+GABC.US,D,20110912,000000,7.82555,7.90321,7.61362,7.83089,22608.455661164,0
+GABC.US,D,20110913,000000,7.888,8.22877,7.87228,8.19795,55361.264043783,0
+GABC.US,D,20110914,000000,8.24518,8.49791,8.08403,8.37401,75747.131799498,0
+GABC.US,D,20110915,000000,8.37856,8.41512,8.22877,8.40445,27142.696925468,0
+GABC.US,D,20110916,000000,8.33765,8.63703,8.33765,8.63149,96920.419131916,0
+GABC.US,D,20110919,000000,8.62596,8.63703,8.40445,8.40445,24895.818441818,0
+GABC.US,D,20110920,000000,8.47806,8.67368,8.14715,8.17216,39367.942512862,0
+GABC.US,D,20110921,000000,8.17216,8.42054,7.78929,7.80954,39772.785482889,0
+GABC.US,D,20110922,000000,7.75886,8.09934,7.75886,7.79907,74539.687641392,0
+GABC.US,D,20110923,000000,8.03857,8.218,7.79907,8.15239,47405.087575325,0
+GABC.US,D,20110926,000000,8.16613,8.36294,7.90825,8.3171,34297.284313272,0
+GABC.US,D,20110927,000000,8.37401,8.63703,8.3171,8.54544,63123.115886628,0
+GABC.US,D,20110928,000000,8.53447,8.59019,8.12552,8.14715,51406.960334043,0
+GABC.US,D,20110929,000000,8.39931,8.40988,8.11476,8.32194,33720.383080984,0
+GABC.US,D,20110930,000000,8.20437,8.47173,8.04707,8.33529,63163.60018363,0
+GABC.US,D,20111003,000000,8.22877,8.4827,7.97485,7.97485,65154.415488738,0
+GABC.US,D,20111004,000000,7.96733,8.73366,7.90519,8.66628,103128.68607728,0
+GABC.US,D,20111005,000000,8.4745,8.76597,8.29636,8.73919,48582.168510679,0
+GABC.US,D,20111006,000000,8.49416,8.68831,8.43814,8.65698,51869.493427299,0
+GABC.US,D,20111007,000000,8.47262,8.63703,8.25565,8.31186,63991.504057336,0
+GABC.US,D,20111010,000000,8.53042,8.72546,8.3171,8.72546,47608.521167764,0
+GABC.US,D,20111011,000000,8.61736,8.79472,8.61736,8.79472,39305.191852508,0
+GABC.US,D,20111012,000000,8.81319,8.91269,8.6645,8.85963,52171.101439969,0
+GABC.US,D,20111013,000000,8.8539,8.92188,8.75203,8.8539,22217.782195088,0
+GABC.US,D,20111014,000000,8.91744,8.91744,8.68445,8.9033,33455.210935616,0
+GABC.US,D,20111017,000000,8.76695,8.8539,8.53941,8.54544,37539.064395764,0
+GABC.US,D,20111018,000000,8.76695,9.0364,8.53447,8.97394,64321.451077907,0
+GABC.US,D,20111019,000000,8.90696,8.92188,8.7056,8.75203,32839.849621175,0
+GABC.US,D,20111020,000000,8.7465,8.78898,8.59464,8.7299,19620.714542364,0
+GABC.US,D,20111021,000000,8.85874,8.85874,8.69275,8.73366,73921.290004676,0
+GABC.US,D,20111024,000000,8.77812,8.97394,8.7465,8.95379,61127.240044394,0
+GABC.US,D,20111025,000000,8.86418,8.91744,8.66173,8.72456,38037.021248897,0
+GABC.US,D,20111026,000000,8.8539,8.92188,8.33765,8.87554,41698.825912793,0
+GABC.US,D,20111027,000000,8.99094,9.30395,8.93235,9.30395,162331.90990662,0
+GABC.US,D,20111028,000000,9.25573,9.49504,8.96822,9.34308,40266.693906321,0
+GABC.US,D,20111031,000000,9.12789,9.32836,8.98719,8.98719,27497.946631667,0
+GABC.US,D,20111101,000000,8.54771,9.04864,8.49416,8.55236,51420.117730569,0
+GABC.US,D,20111102,000000,8.60838,8.98521,8.52676,8.838,63165.62439848,0
+GABC.US,D,20111103,000000,8.838,9.06781,8.69907,9.04301,34810.422777781,0
+GABC.US,D,20111104,000000,8.89125,9.07809,8.78168,8.99479,12813.280001358,0
+GABC.US,D,20111107,000000,8.6718,8.95379,8.6718,8.9033,11278.925144955,0
+GABC.US,D,20111108,000000,8.98047,9.30781,8.90696,9.21612,21268.425430374,0
+GABC.US,D,20111109,000000,8.95379,9.11633,8.64049,8.65155,55276.247020076,0
+GABC.US,D,20111110,000000,8.84827,9.10605,8.72456,8.82219,19469.910536029,0
+GABC.US,D,20111111,000000,8.838,9.09538,8.838,9.08303,36387.286146037,0
+GABC.US,D,20111114,000000,9.07255,9.07255,8.68831,8.76073,34823.580174307,0
+GABC.US,D,20111115,000000,8.7881,9.09538,8.75105,9.05625,35622.132932686,0
+GABC.US,D,20111116,000000,8.91269,9.25573,8.87999,8.91269,42816.192510067,0
+GABC.US,D,20111117,000000,8.91269,9.11633,8.89678,8.95379,34859.003934184,0
+GABC.US,D,20111118,000000,8.92188,9.24813,8.92188,9.13075,37247.577457344,0
+GABC.US,D,20111121,000000,9.01633,9.27036,9.01633,9.08303,48455.655082546,0
+GABC.US,D,20111122,000000,9.13075,9.35879,8.94361,9.1599,44478.072902029,0
+GABC.US,D,20111123,000000,9.01633,9.11633,8.68258,8.69907,38925.651568107,0
+GABC.US,D,20111125,000000,8.71904,8.81319,8.60392,8.60392,20492.139035348,0
+GABC.US,D,20111128,000000,8.75559,8.95379,8.65698,8.93235,58633.407349027,0
+GABC.US,D,20111129,000000,8.98047,8.98047,8.78168,8.7881,19854.511357555,0
+GABC.US,D,20111130,000000,9.02414,9.38932,8.91744,9.37747,128593.30889199,0
+GABC.US,D,20111201,000000,9.24813,9.35879,9.12521,9.21128,42822.265154618,0
+GABC.US,D,20111202,000000,9.31759,9.31759,9.16572,9.27758,13217.11086396,0
+GABC.US,D,20111205,000000,9.28834,9.64424,9.28834,9.64424,54821.810786222,0
+GABC.US,D,20111206,000000,9.61657,9.99503,9.54741,9.97724,32560.507971856,0
+GABC.US,D,20111207,000000,9.81418,10.1639,9.54839,9.69265,44048.9393538,0
+GABC.US,D,20111208,000000,9.52172,9.61163,9.23726,9.24813,40495.430184387,0
+GABC.US,D,20111209,000000,9.29121,9.65016,9.29121,9.62249,43427.505394809,0
+GABC.US,D,20111212,000000,9.55135,9.55135,9.32441,9.35879,29290.388881462,0
+GABC.US,D,20111213,000000,9.59483,9.59977,9.29704,9.32934,48510.308883499,0
+GABC.US,D,20111214,000000,9.28834,9.65016,9.28834,9.65016,59722.4349384,0
+GABC.US,D,20111215,000000,9.80232,9.86457,9.61657,9.73217,43378.924238405,0
+GABC.US,D,20111216,000000,9.85469,9.91001,9.51085,9.52172,124555.00026597,0
+GABC.US,D,20111219,000000,9.64424,9.64424,9.28142,9.36955,48690.464005161,0
+GABC.US,D,20111220,000000,9.54839,9.89322,9.51085,9.84481,65417.563419256,0
+GABC.US,D,20111221,000000,9.78157,9.91001,9.66696,9.89816,31958.304053941,0
+GABC.US,D,20111222,000000,9.9031,10.0395,9.85469,9.88334,86088.845468841,0
+GABC.US,D,20111223,000000,9.89322,9.9485,9.66103,9.84085,34787.144307005,0
+GABC.US,D,20111227,000000,9.82504,9.91001,9.73711,9.80825,21705.655838004,0
+GABC.US,D,20111228,000000,9.75984,9.75984,9.39722,9.48022,33514.925273694,0
+GABC.US,D,20111229,000000,9.59483,9.75489,9.51085,9.74403,32254.851529485,0
+GABC.US,D,20111230,000000,9.54641,9.69956,9.46244,9.48219,28241.845589091,0
+GABC.US,D,20120103,000000,9.78157,9.94264,9.69858,9.79343,72398.068329948,0
+GABC.US,D,20120104,000000,9.87148,9.87148,9.5889,9.66103,44141.041129481,0
+GABC.US,D,20120105,000000,9.57211,9.75489,9.57211,9.73711,12471.187691685,0
+GABC.US,D,20120106,000000,9.62842,9.80232,9.59977,9.68277,46531.638867492,0
+GABC.US,D,20120109,000000,9.67189,9.73711,9.62249,9.68771,27688.22282758,0
+GABC.US,D,20120110,000000,9.64028,9.7707,9.55729,9.73711,26847.161557348,0
+GABC.US,D,20120111,000000,9.61657,9.80429,9.5889,9.79541,17265.540564231,0
+GABC.US,D,20120112,000000,9.78355,9.79541,9.65905,9.79541,9020.9134796291,0
+GABC.US,D,20120113,000000,9.62842,9.79837,9.62249,9.70352,25974.724956939,0
+GABC.US,D,20120117,000000,9.77169,9.83295,9.67387,9.75588,41719.068061294,0
+GABC.US,D,20120118,000000,9.81912,9.84481,9.59483,9.80232,35366.069754143,0
+GABC.US,D,20120119,000000,9.76478,9.83098,9.73217,9.81912,17456.828867569,0
+GABC.US,D,20120120,000000,9.81022,10.0365,9.7045,9.98907,27784.373032961,0
+GABC.US,D,20120123,000000,9.96431,10.0681,9.96431,10.0079,7521.9823831038,0
+GABC.US,D,20120124,000000,10.0237,10.1007,9.91001,10.0641,32174.895042905,0
+GABC.US,D,20120125,000000,10.1007,10.2983,10.0019,10.2618,44508.436124781,0
+GABC.US,D,20120126,000000,10.3932,10.3932,9.99692,10.3319,47187.484478935,0
+GABC.US,D,20120127,000000,10.2548,10.4228,10.2548,10.404,20212.797386029,0
+GABC.US,D,20120130,000000,10.3526,10.4278,10.3378,10.3724,25170.099554011,0
+GABC.US,D,20120131,000000,10.4663,10.6659,10.4168,10.5028,28196.300754963,0
+GABC.US,D,20120201,000000,10.7519,10.8269,10.4614,10.7913,58095.978306316,0
+GABC.US,D,20120202,000000,10.7548,10.8704,10.6411,10.8328,33257.849987727,0
+GABC.US,D,20120203,000000,10.8121,11.2597,10.6925,11.2142,118646.31711842,0
+GABC.US,D,20120206,000000,11.1056,11.2675,11.0798,11.2627,24756.147617158,0
+GABC.US,D,20120207,000000,11.1431,11.2627,10.99,11.148,58597.98358915,0
+GABC.US,D,20120208,000000,11.2142,11.3377,10.7607,11.3101,35424.771984797,0
+GABC.US,D,20120209,000000,11.396,11.4158,11.2201,11.2241,14018.699944614,0
+GABC.US,D,20120210,000000,11.1115,11.3555,11.0116,11.2201,71116.740329813,0
+GABC.US,D,20120213,000000,11.3209,11.3931,11.2439,11.3773,34366.107618176,0
+GABC.US,D,20120214,000000,11.4217,11.4425,11.315,11.3822,15907.292399791,0
+GABC.US,D,20120215,000000,11.4059,11.4158,11.2033,11.3101,22908.039458984,0
+GABC.US,D,20120216,000000,11.5156,11.5364,11.2379,11.4,34965.275213817,0
+GABC.US,D,20120217,000000,11.3713,11.5215,11.2991,11.4099,25075.97356348,0
+GABC.US,D,20120221,000000,11.3318,11.5126,11.1875,11.3031,52887.673496916,0
+GABC.US,D,20120222,000000,11.3318,11.4158,11.234,11.234,40469.115391335,0
+GABC.US,D,20120223,000000,11.2241,11.2627,11.1312,11.2142,63718.235052568,0
+GABC.US,D,20120224,000000,11.1707,11.2675,11.0452,11.1154,49817.951676686,0
+GABC.US,D,20120227,000000,11.0542,11.1223,10.9138,10.99,47066.031587927,0
+GABC.US,D,20120228,000000,10.986,10.986,10.6333,10.7884,10458.106023225,0
+GABC.US,D,20120229,000000,10.7637,10.7696,10.1896,10.2766,50024.421591401,0
+GABC.US,D,20120301,000000,10.4396,10.4811,10.0879,10.1629,31097.000635208,0
+GABC.US,D,20120302,000000,10.2074,10.2232,9.64424,9.67387,60660.658521437,0
+GABC.US,D,20120305,000000,9.69956,9.95646,9.66202,9.90112,32485.612022401,0
+GABC.US,D,20120306,000000,9.77762,9.93472,9.69364,9.7045,26927.118043928,0
+GABC.US,D,20120307,000000,9.77762,9.83295,9.72229,9.76181,13287.958383715,0
+GABC.US,D,20120308,000000,9.86753,10.0247,9.69364,10.0157,18679.454637051,0
+GABC.US,D,20120309,000000,9.97724,10.327,9.97724,10.2489,28389.613273151,0
+GABC.US,D,20120312,000000,10.2934,10.4762,10.238,10.406,26577.94098228,0
+GABC.US,D,20120313,000000,10.4979,10.9958,10.4446,10.8862,28196.300754963,0
+GABC.US,D,20120314,000000,10.8368,11.0246,10.6925,10.7884,16010.527357147,0
+GABC.US,D,20120315,000000,10.7281,11.0246,10.6569,10.9366,43433.578039358,0
+GABC.US,D,20120316,000000,10.404,11.0068,10.404,10.8961,83524.165253719,0
+GABC.US,D,20120319,000000,10.7153,11.234,10.7153,11.1006,38608.861944061,0
+GABC.US,D,20120320,000000,10.99,11.0858,10.8368,10.9702,24308.796135278,0
+GABC.US,D,20120321,000000,10.9306,11.0354,10.8328,10.8595,18819.12546171,0
+GABC.US,D,20120322,000000,10.7519,10.7519,10.2716,10.5749,33455.210935616,0
+GABC.US,D,20120323,000000,10.6333,10.7548,10.3694,10.737,21224.904811096,0
+GABC.US,D,20120326,000000,10.7607,10.9494,10.6817,10.908,49337.200649779,0
+GABC.US,D,20120327,000000,10.8862,10.9544,10.6817,10.7825,27835.990511639,0
+GABC.US,D,20120328,000000,10.6639,10.7735,10.4278,10.5839,20662.173082758,0
+GABC.US,D,20120329,000000,10.5088,10.5651,10.327,10.4811,9898.4106171629,0
+GABC.US,D,20120330,000000,10.5908,10.5908,10.1985,10.1985,46170.316516742,0
+GABC.US,D,20120402,000000,10.2124,10.5246,10.1955,10.4979,28458.436578056,0
+GABC.US,D,20120403,000000,10.5987,10.6066,10.2716,10.2716,31475.528812183,0
+GABC.US,D,20120404,000000,10.1719,10.3516,10.0266,10.0957,41336.491454618,0
+GABC.US,D,20120405,000000,10.0593,10.1175,10.0079,10.0395,5772.0486451616,0
+GABC.US,D,20120409,000000,9.93472,9.94064,9.76181,9.79541,22106.45037833,0
+GABC.US,D,20120410,000000,9.80429,9.99503,9.58298,9.59977,65354.812758902,0
+GABC.US,D,20120411,000000,9.84678,9.87346,9.71537,9.8201,45611.633218105,0
+GABC.US,D,20120412,000000,9.78849,10.0305,9.78849,9.95646,35917.668300806,0
+GABC.US,D,20120413,000000,9.8863,9.96143,9.66795,9.68375,38329.520294742,0
+GABC.US,D,20120416,000000,9.90606,10.0217,9.73315,9.86753,15671.471369749,0
+GABC.US,D,20120417,000000,9.99593,10.3013,9.97823,10.0473,37470.241090859,0
+GABC.US,D,20120418,000000,9.9663,10.0365,9.72229,9.76576,31852.032774308,0
+GABC.US,D,20120419,000000,9.78849,9.91199,9.52172,9.6057,58757.896562311,0
+GABC.US,D,20120420,000000,9.77861,9.95248,9.65807,9.77861,50123.608119056,0
+GABC.US,D,20120423,000000,9.59977,9.73809,9.50591,9.57211,41861.775208228,0
+GABC.US,D,20120424,000000,9.57211,9.79837,9.57211,9.78355,19415.256735075,0
+GABC.US,D,20120425,000000,9.86161,10.0671,9.81516,9.9663,46052.912055434,0
+GABC.US,D,20120426,000000,9.90112,10.0365,9.90112,9.92286,14137.116513347,0
+GABC.US,D,20120427,000000,9.91891,10.3013,9.90112,10.2025,28141.646954009,0
+GABC.US,D,20120430,000000,10.1451,10.1451,9.97425,9.99593,25667.044299719,0
+GABC.US,D,20120501,000000,10.0127,10.2766,10.0127,10.0434,56012.049118101,0
+GABC.US,D,20120502,000000,9.97823,10.1827,9.97823,10.0434,35351.900250193,0
+GABC.US,D,20120503,000000,10.0266,10.1353,10.0079,10.0839,37536.028073489,0
+GABC.US,D,20120504,000000,10.0266,10.0395,9.84678,9.85172,79021.299319593,0
+GABC.US,D,20120507,000000,9.84283,9.88729,9.70944,9.74798,45577.221565652,0
+GABC.US,D,20120508,000000,9.78947,10.1451,9.78947,10.0266,40581.459315518,0
+GABC.US,D,20120509,000000,9.89124,10.1293,9.89124,10.0127,67954.916733901,0
+GABC.US,D,20120510,000000,10.0395,10.1403,9.93077,10.0325,18479.057366888,0
+GABC.US,D,20120511,000000,9.91397,10.0809,9.86852,9.90112,30967.450884799,0
+GABC.US,D,20120514,000000,9.81516,9.90705,9.75687,9.84283,38989.414335886,0
+GABC.US,D,20120515,000000,9.81516,10.0473,9.81516,9.91397,34198.097785615,0
+GABC.US,D,20120516,000000,9.93669,10.0473,9.78947,9.83295,78637.710605492,0
+GABC.US,D,20120517,000000,9.89124,9.89124,9.66103,9.67881,42345.562557411,0
+GABC.US,D,20120518,000000,9.66103,9.83295,9.66103,9.74798,35041.183270697,0
+GABC.US,D,20120521,000000,9.82702,10.1353,9.82702,10.0839,42867.809988746,0
+GABC.US,D,20120522,000000,10.0909,10.1827,9.92385,10.0079,42124.923138746,0
+GABC.US,D,20120523,000000,9.94164,10.0473,9.78355,9.90112,33749.734196311,0
+GABC.US,D,20120524,000000,9.91397,9.91397,9.67881,9.75687,20476.957423971,0
+GABC.US,D,20120525,000000,9.74501,9.82109,9.61558,9.68375,23563.885070428,0
+GABC.US,D,20120529,000000,9.81516,9.86357,9.70944,9.74798,19108.58818528,0
+GABC.US,D,20120530,000000,9.71537,9.81121,9.65016,9.69364,70519.596949023,0
+GABC.US,D,20120531,000000,9.68869,9.78947,9.68375,9.68375,18840.379717636,0
+GABC.US,D,20120601,000000,9.51974,9.68869,9.4486,9.48713,38436.803681799,0
+GABC.US,D,20120604,000000,9.59483,9.66103,9.4565,9.6393,47746.167777573,0
+GABC.US,D,20120605,000000,9.61064,9.77861,9.61064,9.74798,24721.735964706,0
+GABC.US,D,20120606,000000,9.78355,10.0019,9.67189,9.99205,24172.161632894,0
+GABC.US,D,20120607,000000,10.0473,10.0473,9.88729,9.98509,35746.622145969,0
+GABC.US,D,20120608,000000,9.92385,10.1827,9.90112,10.1719,24665.057948902,0
+GABC.US,D,20120611,000000,10.2321,10.2321,9.75292,9.75687,55677.041560404,0
+GABC.US,D,20120612,000000,9.82702,9.92879,9.82109,9.88136,14426.579236916,0
+GABC.US,D,20120613,000000,9.90112,9.91891,9.7045,9.72229,41852.666241403,0
+GABC.US,D,20120614,000000,9.76181,10.0079,9.72229,10.0079,21680.353152377,0
+GABC.US,D,20120615,000000,9.94662,10.4168,9.84283,10.331,92121.005722245,0
+GABC.US,D,20120618,000000,10.2766,10.2874,9.86852,10.0839,55535.346520894,0
+GABC.US,D,20120619,000000,10.161,10.7005,10.161,10.5749,98241.21932163,0
+GABC.US,D,20120620,000000,10.5849,10.5849,10.2825,10.41,17738.194731738,0
+GABC.US,D,20120621,000000,10.4504,10.4504,9.88136,9.94164,41287.910298215,0
+GABC.US,D,20120622,000000,10.0237,10.5028,9.98509,10.4712,248642.40690155,0
+GABC.US,D,20120625,000000,10.2825,10.3684,10.161,10.32,17945.676753877,0
+GABC.US,D,20120626,000000,10.3468,10.5364,10.2825,10.4712,11866.95955892,0
+GABC.US,D,20120627,000000,10.5404,10.7577,10.1293,10.7528,63322.501049365,0
+GABC.US,D,20120628,000000,10.6491,10.6777,10.2973,10.5749,22266.363351491,0
+GABC.US,D,20120629,000000,10.8032,10.8398,10.5256,10.8398,57275.159184586,0
+GABC.US,D,20120702,000000,10.8526,10.9998,10.655,10.9998,46770.496219807,0
+GABC.US,D,20120703,000000,10.9306,11.234,10.82,11.234,61932.877554748,0
+GABC.US,D,20120705,000000,11.2369,11.2369,10.7351,11.0146,14350.671180036,0
+GABC.US,D,20120706,000000,10.8398,11.0176,10.406,10.8299,26490.899743724,0
+GABC.US,D,20120709,000000,10.7854,10.9584,10.5532,10.9534,39588.581931527,0
+GABC.US,D,20120710,000000,10.9998,11.0294,10.7528,10.9534,26781.374574718,0
+GABC.US,D,20120711,000000,10.985,11.2033,10.7183,10.979,47598.400093513,0
+GABC.US,D,20120712,000000,10.8931,11.1826,10.7528,10.9938,22997.10491239,0
+GABC.US,D,20120713,000000,11.068,11.3169,10.7183,11.2033,53767.1948493,0
+GABC.US,D,20120716,000000,11.1056,11.2507,10.7063,11.0848,23256.204413208,0
+GABC.US,D,20120717,000000,11.2201,11.2241,10.989,11.1539,15176.550838891,0
+GABC.US,D,20120718,000000,11.1539,11.3515,10.8348,11.3337,26251.030283983,0
+GABC.US,D,20120719,000000,11.3289,11.3289,10.9692,11.0492,16878.915527856,0
+GABC.US,D,20120720,000000,10.8704,11.0324,10.6895,10.7815,82947.26402143,0
+GABC.US,D,20120723,000000,10.5463,10.8259,10.5463,10.6708,48042.715253118,0
+GABC.US,D,20120724,000000,10.7528,11.0996,10.3418,10.4504,21257.292248698,0
+GABC.US,D,20120725,000000,10.5789,10.8842,10.5364,10.7805,31487.674101284,0
+GABC.US,D,20120726,000000,10.8635,10.9692,10.8002,10.8348,10645.345896863,0
+GABC.US,D,20120727,000000,10.8793,11.2389,10.8793,11.1826,24821.934599787,0
+GABC.US,D,20120730,000000,11.5986,11.5986,11.0996,11.1826,28127.477450059,0
+GABC.US,D,20120731,000000,11.2033,11.3545,10.6589,10.7637,95654.272743156,0
+GABC.US,D,20120801,000000,10.8546,11.0769,10.4969,10.5028,47449.620302028,0
+GABC.US,D,20120802,000000,10.4614,10.7063,10.4614,10.5315,22996.092804965,0
+GABC.US,D,20120803,000000,10.8299,11.234,10.8151,11.1223,28106.223194132,0
+GABC.US,D,20120806,000000,11.0956,11.3615,11.0956,11.2943,12243.463521045,0
+GABC.US,D,20120807,000000,11.3733,11.5106,11.2893,11.4178,52895.770356317,0
+GABC.US,D,20120808,000000,11.3555,11.3555,11.0769,11.2231,16514.556854831,0
+GABC.US,D,20120809,000000,11.2439,11.3377,11.1747,11.2785,27348.154732756,0
+GABC.US,D,20120810,000000,11.3001,11.3279,11.0927,11.1263,7332.7182946161,0
+GABC.US,D,20120813,000000,11.1134,11.2023,10.9198,11.0522,11825.463154492,0
+GABC.US,D,20120814,000000,11.0769,11.0858,10.8704,10.9445,44350.54736647,0
+GABC.US,D,20120815,000000,10.9138,11.2833,10.9138,11.2557,29880.447510276,0
+GABC.US,D,20120816,000000,11.2735,11.3101,11.0562,11.2833,43502.401344263,0
+GABC.US,D,20120817,000000,11.2498,11.6322,11.2231,11.6222,29861.217469199,0
+GABC.US,D,20120820,000000,11.5354,11.8643,11.3891,11.7231,58537.257143646,0
+GABC.US,D,20120821,000000,11.8387,12.5105,11.6855,12.0847,87087.795497383,0
+GABC.US,D,20120822,000000,12.063,12.1124,11.8614,12.0511,11190.871798975,0
+GABC.US,D,20120823,000000,11.9938,12.1124,11.7567,12.0293,33623.220768177,0
+GABC.US,D,20120824,000000,11.9721,12.1864,11.7072,12.0798,16645.118712665,0
+GABC.US,D,20120827,000000,12.1183,12.217,11.8199,12.0106,16879.927635281,0
+GABC.US,D,20120828,000000,11.9099,12.2348,11.9099,12.1648,19953.697885211,0
+GABC.US,D,20120829,000000,12.2072,12.3801,12.2072,12.3238,24918.084805169,0
+GABC.US,D,20120830,000000,12.4087,12.4087,12.0215,12.0215,6279.1144651205,0
+GABC.US,D,20120831,000000,12.1716,12.3238,12.0995,12.2398,30967.450884799,0
+GABC.US,D,20120904,000000,12.2932,12.3574,11.9325,12.3574,54289.442280636,0
+GABC.US,D,20120905,000000,12.4661,12.6676,12.2981,12.4196,46339.338456729,0
+GABC.US,D,20120906,000000,12.5491,12.9087,12.5491,12.7664,60048.333529272,0
+GABC.US,D,20120907,000000,12.8682,12.883,12.5698,12.6587,62683.861264148,0
+GABC.US,D,20120910,000000,12.639,12.639,12.2803,12.3238,23202.562719678,0
+GABC.US,D,20120911,000000,12.2754,12.3989,12.1914,12.2506,52106.326564764,0
+GABC.US,D,20120912,000000,12.3465,12.4305,12.2506,12.3692,12665.512317298,0
+GABC.US,D,20120913,000000,12.2022,12.8682,12.1914,12.5737,50473.79728813,0
+GABC.US,D,20120914,000000,12.6676,12.9621,12.6676,12.9344,92966.115422176,0
+GABC.US,D,20120917,000000,12.8988,13.0184,12.1914,12.7615,59550.376676138,0
+GABC.US,D,20120918,000000,12.6913,13.0006,12.6044,12.8238,76868.546826473,0
+GABC.US,D,20120919,000000,12.8988,13.0955,12.7694,12.7912,44473.012364903,0
+GABC.US,D,20120920,000000,12.7338,12.8514,12.5382,12.714,23644.853664433,0
+GABC.US,D,20120921,000000,12.9087,13.0431,12.6913,12.9176,122861.74454383,0
+GABC.US,D,20120924,000000,12.8444,13.5322,12.8444,13.2496,95337.48311911,0
+GABC.US,D,20120925,000000,13.2861,13.4136,12.9344,13.1321,61456.174957541,0
+GABC.US,D,20120926,000000,12.9729,13.1705,12.9028,13.0955,46581.232131319,0
+GABC.US,D,20120927,000000,13.1755,13.1755,12.883,13.0955,20617.640356056,0
+GABC.US,D,20120928,000000,13.0125,13.1093,12.798,12.8386,42772.671890789,0
+GABC.US,D,20121001,000000,12.9226,12.9897,12.5995,12.714,25046.622448153,0
+GABC.US,D,20121002,000000,12.7338,12.8238,12.6528,12.7338,40581.459315518,0
+GABC.US,D,20121003,000000,12.7912,12.8732,12.6301,12.6676,30233.673001625,0
+GABC.US,D,20121004,000000,12.7664,12.8286,12.6301,12.803,29469.531895699,0
+GABC.US,D,20121005,000000,12.8326,13.0065,12.6587,12.8286,45644.020655707,0
+GABC.US,D,20121008,000000,12.7694,12.7694,12.5995,12.6913,5165.796297546,0
+GABC.US,D,20121009,000000,12.7556,12.9897,12.5995,12.6736,41358.757817969,0
+GABC.US,D,20121010,000000,12.7338,12.7694,12.555,12.718,26181.194871654,0
+GABC.US,D,20121011,000000,12.8732,12.8732,12.4305,12.5698,29795.430486571,0
+GABC.US,D,20121012,000000,12.4661,12.6676,12.4661,12.5659,39272.804414905,0
+GABC.US,D,20121015,000000,12.6479,12.6479,12.4779,12.6153,16053.035869,0
+GABC.US,D,20121016,000000,12.7338,12.7338,12.4661,12.5599,13815.266352175,0
+GABC.US,D,20121017,000000,12.6054,12.6153,12.5589,12.6054,9301.2672363729,0
+GABC.US,D,20121018,000000,12.5659,12.6093,11.9247,11.9661,31345.979061774,0
+GABC.US,D,20121019,000000,11.8614,11.975,11.4662,11.5768,49603.384902572,0
+GABC.US,D,20121022,000000,11.5828,11.6697,11.4731,11.6045,13758.588336371,0
+GABC.US,D,20121023,000000,11.5462,11.8288,11.4464,11.7231,68665.416146298,0
+GABC.US,D,20121024,000000,11.8239,11.8387,11.5886,11.6638,75939.432210261,0
+GABC.US,D,20121025,000000,11.8199,11.9721,11.6697,11.8239,31879.359674785,0
+GABC.US,D,20121026,000000,11.8614,11.8881,11.6756,11.7744,41140.142614155,0
+GABC.US,D,20121031,000000,11.8199,12.0798,11.7162,12.0047,54026.294350118,0
+GABC.US,D,20121101,000000,12.0511,12.221,12.0047,12.1716,74846.356191187,0
+GABC.US,D,20121102,000000,12.2398,12.2398,11.7863,11.8763,62173.759121914,0
+GABC.US,D,20121105,000000,11.9434,12.0244,11.7922,11.9099,20509.344861573,0
+GABC.US,D,20121106,000000,12.0402,12.1222,11.9434,12.0461,12373.013271453,0
+GABC.US,D,20121107,000000,11.9285,11.9285,11.4415,11.4751,48461.727727095,0
+GABC.US,D,20121108,000000,11.4593,11.7399,11.2597,11.2597,32761.917349444,0
+GABC.US,D,20121109,000000,11.5966,11.5966,11.2507,11.3792,29483.701399649,0
+GABC.US,D,20121112,000000,11.4593,11.7488,11.4079,11.5848,33264.934739703,0
+GABC.US,D,20121113,000000,11.5432,11.9434,11.485,11.5798,27603.205803873,0
+GABC.US,D,20121114,000000,11.6252,11.6252,10.9958,10.9958,34425.821956255,0
+GABC.US,D,20121115,000000,10.986,11.4187,10.5611,10.7035,71941.607881243,0
+GABC.US,D,20121116,000000,10.9,11.071,10.6095,10.9119,60301.360385538,0
+GABC.US,D,20121119,000000,11.1747,11.4148,11.152,11.2685,44698.712320693,0
+GABC.US,D,20121120,000000,11.2073,11.731,11.2073,11.3792,39896.262588747,0
+GABC.US,D,20121121,000000,11.4691,11.7142,11.1806,11.3683,37598.778733843,0
+GABC.US,D,20121123,000000,11.2893,11.5906,11.2893,11.567,33160.68767492,0
+GABC.US,D,20121126,000000,11.3901,11.6796,11.3841,11.4523,29065.701033097,0
+GABC.US,D,20121127,000000,11.4355,11.5008,11.2379,11.2893,35407.566158571,0
+GABC.US,D,20121128,000000,11.2637,11.5492,11.2637,11.5432,10200.018629833,0
+GABC.US,D,20121129,000000,11.6292,11.725,11.4632,11.6836,17913.289316275,0
+GABC.US,D,20121130,000000,11.7142,11.7142,11.3397,11.567,45330.267353936,0
+GABC.US,D,20121203,000000,11.6362,11.7665,11.3792,11.6736,26461.548628397,0
+GABC.US,D,20121204,000000,11.399,11.7043,11.399,11.6252,26820.846764296,0
+GABC.US,D,20121205,000000,11.7043,11.9661,11.5492,11.7952,31424.92344093,0
+GABC.US,D,20121206,000000,11.8219,12.1924,11.7201,11.8219,75070.031932127,0
+GABC.US,D,20121207,000000,11.9592,11.9592,11.7359,11.8219,31566.618480439,0
+GABC.US,D,20121210,000000,11.8219,11.9819,11.6371,11.8485,40771.73551143,0
+GABC.US,D,20121211,000000,11.9059,11.9473,11.6252,11.8643,59484.589693508,0
+GABC.US,D,20121212,000000,11.8594,12.0293,11.651,11.651,63255.701959311,0
+GABC.US,D,20121213,000000,11.6994,11.7784,11.4148,11.4632,19834.269209054,0
+GABC.US,D,20121214,000000,11.399,11.558,11.3625,11.4484,43300.991966675,0
+GABC.US,D,20121217,000000,11.5432,11.8426,11.4523,11.8219,75570.013000111,0
+GABC.US,D,20121218,000000,11.8594,12.0847,11.731,12.0363,48469.824586496,0
+GABC.US,D,20121219,000000,12.0511,12.0511,11.6678,11.8594,23330.088255237,0
+GABC.US,D,20121220,000000,11.7142,12.2152,11.6885,12.1766,36693.954695833,0
+GABC.US,D,20121221,000000,12.0363,12.1657,11.8011,12.0215,133213.57928742,0
+GABC.US,D,20121224,000000,11.9977,11.9977,11.8683,11.9285,10898.37275313,0
+GABC.US,D,20121226,000000,11.9434,11.9434,11.731,11.8643,17228.092589504,0
+GABC.US,D,20121227,000000,11.8643,11.8643,11.5532,11.7043,39582.509286976,0
+GABC.US,D,20121228,000000,11.6796,11.7547,11.3289,11.3792,48213.761407954,0
+GABC.US,D,20121231,000000,11.4187,11.7092,11.3111,11.6362,45910.2049085,0
+GABC.US,D,20130102,000000,11.9977,12.3762,11.7843,12.3317,117718.21460963,0
+GABC.US,D,20130103,000000,12.391,12.4335,11.9879,12.231,26495.96028085,0
+GABC.US,D,20130104,000000,12.3001,12.3811,12.0511,12.3001,55282.319664627,0
+GABC.US,D,20130107,000000,12.1874,12.1874,11.9997,12.0936,11779.918320364,0
+GABC.US,D,20130108,000000,12.0689,12.0936,11.9099,12.0244,13240.389334737,0
+GABC.US,D,20130109,000000,12.0363,12.2358,11.9247,12.0363,32880.333918177,0
+GABC.US,D,20130110,000000,12.0511,12.0511,11.8753,11.9819,11275.88882268,0
+GABC.US,D,20130111,000000,12.0155,12.0155,11.7616,11.8426,16317.195906943,0
+GABC.US,D,20130114,000000,11.8485,12.0106,11.725,11.7448,18229.066832896,0
+GABC.US,D,20130115,000000,11.6292,11.6994,11.485,11.6362,26502.032925399,0
+GABC.US,D,20130116,000000,11.6016,11.7092,11.5215,11.6074,20370.68614434,0
+GABC.US,D,20130117,000000,11.6796,11.7843,11.6796,11.7547,13435.726067774,0
+GABC.US,D,20130118,000000,11.7142,11.7843,11.6954,11.7784,24418.103737186,0
+GABC.US,D,20130122,000000,11.7399,11.7784,11.5966,11.6836,15194.768772542,0
+GABC.US,D,20130123,000000,11.7092,11.8594,11.5798,11.6362,8714.2449298336,0
+GABC.US,D,20130124,000000,11.6885,11.6885,11.4958,11.6134,23719.749613889,0
+GABC.US,D,20130125,000000,11.7043,11.7221,11.5008,11.5383,106546.57285174,0
+GABC.US,D,20130128,000000,11.5728,11.8317,11.5215,11.8317,34072.596464907,0
+GABC.US,D,20130129,000000,11.8317,12.0936,11.8317,12.0047,35539.14012383,0
+GABC.US,D,20130130,000000,12.0215,12.0244,11.8545,11.9592,22959.656937662,0
+GABC.US,D,20130131,000000,11.9977,12.0511,11.8594,11.9592,37106.89452526,0
+GABC.US,D,20130201,000000,12.0363,12.0886,11.8545,12.0402,26327.950448288,0
+GABC.US,D,20130204,000000,11.9661,11.9661,11.7399,11.7952,20826.13448562,0
+GABC.US,D,20130205,000000,11.9059,11.9543,11.8061,11.8683,24028.442378534,0
+GABC.US,D,20130206,000000,11.7191,11.9217,11.7191,11.8753,8289.1598113051,0
+GABC.US,D,20130207,000000,11.8753,11.9059,11.7833,11.8643,13214.074541685,0
+GABC.US,D,20130208,000000,11.9217,11.9217,11.8367,11.8643,17373.836058714,0
+GABC.US,D,20130211,000000,11.8317,11.8683,11.5986,11.724,23241.022801831,0
+GABC.US,D,20130212,000000,11.7715,11.8367,11.73,11.812,14169.503950949,0
+GABC.US,D,20130213,000000,11.8189,11.8189,11.7112,11.7389,8107.992582218,0
+GABC.US,D,20130214,000000,11.6717,11.7833,11.6717,11.7132,17184.571970226,0
+GABC.US,D,20130215,000000,11.7774,11.8643,11.73,11.812,31772.076287728,0
+GABC.US,D,20130219,000000,11.8643,11.8643,11.7655,11.8219,49267.36523745,0
+GABC.US,D,20130220,000000,11.8545,12.2448,11.7952,11.8753,109016.1149689,0
+GABC.US,D,20130221,000000,11.9059,12.303,11.9059,12.1628,33497.719447469,0
+GABC.US,D,20130222,000000,12.2002,12.2378,12.1796,12.217,13612.844867162,0
+GABC.US,D,20130225,000000,12.1331,12.1331,11.6934,11.6934,39771.773375464,0
+GABC.US,D,20130226,000000,11.9285,11.9789,11.7478,11.8881,8936.9085633485,0
+GABC.US,D,20130227,000000,11.9099,11.9908,11.8189,11.8426,29568.718423355,0
+GABC.US,D,20130228,000000,11.8475,11.8643,11.7033,11.7359,13441.798712325,0
+GABC.US,D,20130301,000000,11.6934,11.7596,11.645,11.6717,28465.521330032,0
+GABC.US,D,20130304,000000,11.6885,11.8475,11.645,11.7774,19501.285866206,0
+GABC.US,D,20130305,000000,11.9513,11.9513,11.7596,11.8811,19645.005120566,0
+GABC.US,D,20130306,000000,11.9483,11.9483,11.812,11.8426,9015.8529425038,0
+GABC.US,D,20130307,000000,11.8811,12.0531,11.8317,11.9325,12550.132070841,0
+GABC.US,D,20130308,000000,12.0106,12.0471,11.7655,11.9721,32150.604464704,0
+GABC.US,D,20130311,000000,11.9602,11.9997,11.8426,11.9217,13164.481277857,0
+GABC.US,D,20130312,000000,11.9217,11.9721,11.8367,11.9247,24112.447294814,0
+GABC.US,D,20130313,000000,11.9721,11.9948,11.8317,11.9889,17611.681303604,0
+GABC.US,D,20130314,000000,12.0531,12.3178,11.9295,12.2922,55060.668138537,0
+GABC.US,D,20130315,000000,12.3178,12.9917,12.1944,12.7437,105914.00571107,0
+GABC.US,D,20130318,000000,12.5985,12.7388,11.8268,12.5175,33947.095144198,0
+GABC.US,D,20130319,000000,12.5935,12.7763,12.0946,12.2922,48558.890039902,0
+GABC.US,D,20130320,000000,12.4038,12.4038,12.059,12.226,53396.763531726,0
+GABC.US,D,20130321,000000,12.1894,12.1944,12.059,12.059,11849.753732694,0
+GABC.US,D,20130322,000000,12.1528,12.4562,12.1528,12.4236,10329.568380242,0
+GABC.US,D,20130325,000000,12.4739,12.5985,12.3692,12.5283,15148.21183099,0
+GABC.US,D,20130326,000000,12.5777,12.5935,12.4255,12.5886,8140.3800198202,0
+GABC.US,D,20130327,000000,12.5125,12.5283,12.3692,12.3989,6301.380828472,0
+GABC.US,D,20130328,000000,12.4433,12.4433,12.2448,12.4097,46537.711512042,0
+GABC.US,D,20130401,000000,12.303,12.4236,11.9325,11.9789,30186.103952647,0
+GABC.US,D,20130402,000000,12.1143,12.226,11.8683,11.9217,31678.962404622,0
+GABC.US,D,20130403,000000,11.9721,12.059,11.7903,11.8643,28679.075996721,0
+GABC.US,D,20130404,000000,11.8475,11.9187,11.7903,11.8683,12556.204715391,0
+GABC.US,D,20130405,000000,11.6658,11.7537,11.641,11.7033,13150.311773905,0
+GABC.US,D,20130408,000000,11.7655,11.8753,11.5402,11.8367,49928.271386019,0
+GABC.US,D,20130409,000000,11.7833,12.0106,11.4652,11.482,28269.172489568,0
+GABC.US,D,20130410,000000,11.562,11.8475,11.556,11.8011,18031.705885008,0
+GABC.US,D,20130411,000000,11.8189,11.9247,11.6796,11.8545,10033.020904697,0
+GABC.US,D,20130412,000000,11.8367,11.9889,11.6717,11.73,67525.783185672,0
+GABC.US,D,20130415,000000,11.6549,11.7349,10.9099,11.0196,50537.560055909,0
+GABC.US,D,20130416,000000,11.649,11.649,11.1124,11.3071,41870.884175054,0
+GABC.US,D,20130417,000000,11.2201,11.3357,10.8496,11.0414,50623.589187041,0
+GABC.US,D,20130418,000000,11.3309,11.3309,11.071,11.1124,19803.905986302,0
+GABC.US,D,20130419,000000,11.1461,11.2805,11.0126,11.1984,28242.857696516,0
+GABC.US,D,20130422,000000,11.2507,11.2647,11.0562,11.1292,10919.627009056,0
+GABC.US,D,20130423,000000,11.2745,11.4869,11.2647,11.3763,15461.965132761,0
+GABC.US,D,20130424,000000,11.4326,11.5294,11.2607,11.5254,13922.549739233,0
+GABC.US,D,20130425,000000,11.5886,11.5886,11.4652,11.5402,9983.4276408686,0
+GABC.US,D,20130426,000000,11.5136,11.5768,11.2152,11.2449,17724.025227787,0
+GABC.US,D,20130429,000000,11.2963,11.3545,11.2685,11.3545,7004.7954888941,0
+GABC.US,D,20130430,000000,11.4711,11.5254,11.4444,11.4978,15207.926169069,0
+GABC.US,D,20130501,000000,11.7478,11.7478,10.7351,10.7657,98460.846632869,0
+GABC.US,D,20130502,000000,10.8437,11.0246,10.8279,10.9296,28159.864887661,0
+GABC.US,D,20130503,000000,11.0818,11.3121,11.0314,11.1292,47653.053894466,0
+GABC.US,D,20130506,000000,11.1461,11.2903,11.1352,11.2903,4511.9749009522,0
+GABC.US,D,20130507,000000,11.2805,11.482,11.2805,11.482,18551.929101492,0
+GABC.US,D,20130508,000000,11.4711,11.7399,11.2923,11.7399,14198.855066276,0
+GABC.US,D,20130509,000000,11.7557,11.8249,11.5996,11.651,22070.014511028,0
+GABC.US,D,20130510,000000,11.6568,11.6568,11.5956,11.6568,6449.1485125319,0
+GABC.US,D,20130513,000000,11.5956,11.7152,11.557,11.6954,6921.8026800386,0
+GABC.US,D,20130514,000000,11.7053,11.8614,11.6796,11.8149,21950.58583487,0
+GABC.US,D,20130515,000000,11.732,11.9069,11.7082,11.8297,9521.9066550377,0
+GABC.US,D,20130516,000000,11.6796,11.6796,11.565,11.6796,28403.782777102,0
+GABC.US,D,20130517,000000,11.6885,11.9285,11.6736,11.7794,25943.349626762,0
+GABC.US,D,20130520,000000,11.725,12.2112,11.651,12.0689,31440.105052305,0
+GABC.US,D,20130521,000000,11.9582,12.39,11.9582,12.22,27717.573942907,0
+GABC.US,D,20130522,000000,12.2112,12.2112,11.8446,11.9325,22627.685702241,0
+GABC.US,D,20130523,000000,11.8297,11.976,11.8249,11.8781,7364.0936247932,0
+GABC.US,D,20130524,000000,11.8505,11.9365,11.725,11.9365,15443.747199109,0
+GABC.US,D,20130528,000000,12.0689,12.3297,12.0689,12.304,34376.228692427,0
+GABC.US,D,20130529,000000,12.2487,12.2487,12.063,12.0857,6973.420158717,0
+GABC.US,D,20130530,000000,12.0402,12.2112,11.976,12.2052,7142.4420987033,0
+GABC.US,D,20130531,000000,12.059,12.059,11.7043,11.8723,28233.748729691,0
+GABC.US,D,20130603,000000,11.8841,12.3584,11.6292,12.3238,97998.313539613,0
+GABC.US,D,20130604,000000,12.3475,12.3475,11.9029,12.0402,29182.093386979,0
+GABC.US,D,20130605,000000,12.1321,12.1676,11.8199,11.8781,48287.645249984,0
+GABC.US,D,20130606,000000,12.0284,12.058,11.7685,11.9523,18410.234061983,0
+GABC.US,D,20130607,000000,12.0145,12.058,11.7389,12.0284,14551.0684502,0
+GABC.US,D,20130610,000000,12.058,12.0738,11.9691,12.0738,6941.0327211149,0
+GABC.US,D,20130611,000000,11.8911,11.8911,11.8199,11.8397,12738.384051904,0
+GABC.US,D,20130612,000000,11.8623,11.8623,11.7557,11.8149,14551.0684502,0
+GABC.US,D,20130613,000000,11.8297,12.0857,11.8249,12.0215,35278.016408163,0
+GABC.US,D,20130614,000000,12.0096,12.0659,11.732,11.7448,54061.718109995,0
+GABC.US,D,20130617,000000,11.9237,11.976,11.8505,11.9415,8346.849934534,0
+GABC.US,D,20130618,000000,11.9325,12.2616,11.9325,12.2616,27277.307213002,0
+GABC.US,D,20130619,000000,12.225,12.304,11.9237,11.9641,20726.947957963,0
+GABC.US,D,20130620,000000,11.7744,11.8723,11.4928,11.6242,50159.031878934,0
+GABC.US,D,20130621,000000,11.6954,11.8841,11.5166,11.8397,133517.21151494,0
+GABC.US,D,20130624,000000,11.651,12.058,11.5996,11.7616,31480.589349308,0
+GABC.US,D,20130625,000000,11.7863,12.0402,11.7497,11.8979,108740.82174928,0
+GABC.US,D,20130626,000000,11.8841,12.145,11.8623,11.9237,49629.699695624,0
+GABC.US,D,20130627,000000,12.0037,12.139,11.9325,12.0145,33443.065646514,0
+GABC.US,D,20130628,000000,12.0748,12.3159,11.9247,12.3001,172013.72953482,0
+GABC.US,D,20130701,000000,12.2487,12.5481,12.1192,12.4245,19281.658554966,0
+GABC.US,D,20130702,000000,12.3584,12.5659,12.3416,12.4157,24288.553986777,0
+GABC.US,D,20130703,000000,11.8841,12.5797,11.8841,12.5797,7711.2464715914,0
+GABC.US,D,20130705,000000,12.7792,12.9917,12.5363,12.9868,20763.383825265,0
+GABC.US,D,20130708,000000,12.9976,13.0885,12.5689,13.0203,22314.944507895,0
+GABC.US,D,20130709,000000,13.0154,13.0154,12.6261,12.888,43597.53944222,0
+GABC.US,D,20130710,000000,12.8988,13.0519,12.802,12.9976,26173.098012253,0
+GABC.US,D,20130711,000000,13.0955,13.4047,13.0955,13.4047,39245.477514429,0
+GABC.US,D,20130712,000000,13.384,13.384,13.0371,13.301,42907.282178323,0
+GABC.US,D,20130715,000000,13.3504,13.5825,13.3286,13.5658,48790.662640243,0
+GABC.US,D,20130716,000000,13.6221,13.7505,13.4047,13.6695,74795.750819934,0
+GABC.US,D,20130717,000000,13.8108,13.8108,13.0519,13.5786,61677.826483631,0
+GABC.US,D,20130718,000000,13.5895,13.9708,13.5825,13.7081,80285.421493501,0
+GABC.US,D,20130719,000000,13.7465,13.7969,13.5193,13.6991,66258.624689488,0
+GABC.US,D,20130722,000000,13.6329,14.121,13.6329,14.0776,48939.442431727,0
+GABC.US,D,20130723,000000,14.118,14.2999,13.9432,14.0894,92396.298941863,0
+GABC.US,D,20130724,000000,14.121,14.2515,13.5658,13.8444,78804.708330627,0
+GABC.US,D,20130725,000000,13.8977,14.5736,13.8869,14.4649,31955.267731665,0
+GABC.US,D,20130726,000000,14.3107,14.4253,13.8335,14.3571,19909.165158508,0
+GABC.US,D,20130729,000000,14.0726,14.3917,14.0726,14.208,34939.97252819,0
+GABC.US,D,20130730,000000,14.3611,15.4815,14.039,15.2898,85920.835636279,0
+GABC.US,D,20130731,000000,15.2622,15.4737,14.8473,15.0291,85864.157620476,0
+GABC.US,D,20130801,000000,15.0725,15.4292,14.781,14.8531,43793.888282683,0
+GABC.US,D,20130802,000000,14.7464,15.1555,14.6634,14.8967,87160.667231987,0
+GABC.US,D,20130805,000000,14.9875,15.2326,14.5014,14.7238,58704.254868781,0
+GABC.US,D,20130806,000000,14.7346,15.4104,14.4915,14.7583,26227.751813206,0
+GABC.US,D,20130807,000000,14.9105,15.1288,14.7238,15.0023,106842.10821985,0
+GABC.US,D,20130808,000000,15.0903,15.4588,14.613,15.0745,36692.942588407,0
+GABC.US,D,20130809,000000,15.0241,15.0903,14.7751,14.787,26762.144533642,0
+GABC.US,D,20130812,000000,14.7514,14.9105,14.6624,14.8166,16198.779338209,0
+GABC.US,D,20130813,000000,14.8423,14.8641,14.5004,14.619,27614.338985549,0
+GABC.US,D,20130814,000000,14.5785,14.6308,14.3543,14.4401,17109.67602077,0
+GABC.US,D,20130815,000000,14.1566,14.4194,13.6319,13.8444,47954.661907136,0
+GABC.US,D,20130816,000000,13.7595,13.9808,13.6063,13.6793,22429.312646927,0
+GABC.US,D,20130819,000000,13.7811,13.9748,13.5223,13.5519,31152.666543586,0
+GABC.US,D,20130820,000000,13.6003,14.126,13.6003,14.0302,42429.567473691,0
+GABC.US,D,20130821,000000,13.9274,14.2495,13.8108,13.8108,32586.822764908,0
+GABC.US,D,20130822,000000,13.9808,14.2712,13.9214,14.0864,23175.235819202,0
+GABC.US,D,20130823,000000,14.0686,14.0686,13.1221,13.8444,54884.561446576,0
+GABC.US,D,20130826,000000,13.8444,13.9491,13.6487,13.7081,21837.229803263,0
+GABC.US,D,20130827,000000,13.467,13.6764,13.0115,13.1073,41003.508111771,0
+GABC.US,D,20130828,000000,13.3039,13.3138,13.1567,13.2921,40213.052212793,0
+GABC.US,D,20130829,000000,13.2802,13.5816,13.2802,13.4709,69811.121751476,0
+GABC.US,D,20130830,000000,13.4986,13.6735,13.0678,13.1073,49101.379619738,0
+GABC.US,D,20130903,000000,14.787,14.787,12.9482,13.2081,31570.666910139,0
+GABC.US,D,20130904,000000,13.2219,13.5519,12.9482,13.0115,40164.471056389,0
+GABC.US,D,20130905,000000,13.5332,13.5332,12.9769,12.9769,19611.605575539,0
+GABC.US,D,20130906,000000,12.9769,13.0737,12.6815,12.8326,52444.370444738,0
+GABC.US,D,20130909,000000,12.971,13.376,12.8988,13.3326,14841.543281194,0
+GABC.US,D,20130910,000000,13.456,13.6161,13.386,13.546,16424.479294,0
+GABC.US,D,20130911,000000,13.5006,13.5717,13.1161,13.3711,26782.386682143,0
+GABC.US,D,20130912,000000,13.376,13.6112,12.9877,13.0115,30073.760028464,0
+GABC.US,D,20130913,000000,13.0737,14.613,13.0737,13.1627,87483.529500584,0
+GABC.US,D,20130916,000000,13.4709,13.6527,12.9769,13.2654,85463.363080148,0
+GABC.US,D,20130917,000000,13.2595,13.4896,13.2279,13.4838,33654.596098354,0
+GABC.US,D,20130918,000000,13.4502,14.1022,13.3543,13.9037,36613.998209252,0
+GABC.US,D,20130919,000000,13.7465,13.9037,13.5875,13.6923,61791.182515238,0
+GABC.US,D,20130920,000000,13.7081,14.0628,13.4838,14.0134,98789.781546016,0
+GABC.US,D,20130923,000000,13.961,14.4451,13.8533,14.2099,101610.52493968,0
+GABC.US,D,20130924,000000,14.0628,14.6308,14.0628,14.4125,21970.827983372,0
+GABC.US,D,20130925,000000,14.3375,14.5844,14.2534,14.3819,19227.004754013,0
+GABC.US,D,20130926,000000,14.3483,14.5568,14.1566,14.2979,15930.570870567,0
+GABC.US,D,20130927,000000,14.1566,14.3651,13.9491,14.2435,73059.986585943,0
+GABC.US,D,20130930,000000,14.0914,14.1516,13.7455,13.8493,76738.997076064,0
+GABC.US,D,20131001,000000,13.8404,14.0746,13.6863,13.8108,24355.353076831,0
+GABC.US,D,20131002,000000,14.3265,14.3265,13.3326,13.4472,35941.958879007,0
+GABC.US,D,20131003,000000,13.4374,13.461,12.8751,12.9304,31672.889760071,0
+GABC.US,D,20131004,000000,12.8988,13.0678,12.8988,12.9986,11903.395426222,0
+GABC.US,D,20131007,000000,12.888,13.1517,12.8386,12.9542,28007.036666475,0
+GABC.US,D,20131008,000000,12.9927,13.1023,12.7476,12.8386,33507.840521719,0
+GABC.US,D,20131009,000000,12.9364,13.1725,12.881,12.9877,80381.571698883,0
+GABC.US,D,20131010,000000,13.2377,13.2377,13.0845,13.2279,28381.516413751,0
+GABC.US,D,20131011,000000,13.2328,13.2496,13.1469,13.2427,50724.799929547,0
+GABC.US,D,20131014,000000,13.1073,13.2377,13.0737,13.2279,42116.826279345,0
+GABC.US,D,20131015,000000,13.2179,13.2377,12.9769,13.1221,36624.119283503,0
+GABC.US,D,20131016,000000,13.1972,13.2377,12.9927,13.1221,28203.385506939,0
+GABC.US,D,20131017,000000,13.2377,13.2496,13.1161,13.2081,37171.669400465,0
+GABC.US,D,20131018,000000,13.2377,13.5124,13.048,13.4946,77750.092393707,0
+GABC.US,D,20131021,000000,13.4186,13.5717,13.2861,13.456,46322.132630502,0
+GABC.US,D,20131022,000000,13.2427,13.4768,13.1913,13.3474,51262.228972258,0
+GABC.US,D,20131023,000000,13.2179,13.5559,13.1685,13.456,37717.195302576,0
+GABC.US,D,20131024,000000,13.386,13.6487,13.2703,13.6063,40466.07906906,0
+GABC.US,D,20131025,000000,13.6369,13.9808,13.6369,13.8987,35156.563517155,0
+GABC.US,D,20131028,000000,13.793,13.9748,13.7465,13.9718,28011.085096176,0
+GABC.US,D,20131029,000000,13.8049,14.2366,13.5064,14.123,24173.173740319,0
+GABC.US,D,20131030,000000,14.3375,14.5439,14.1022,14.3859,45047.889382342,0
+GABC.US,D,20131031,000000,14.5884,15.0468,14.4728,14.9273,66139.19601333,0
+GABC.US,D,20131101,000000,14.8423,15.1585,14.5992,14.9431,84230.616236416,0
+GABC.US,D,20131104,000000,15.2266,15.772,15.2266,15.5023,98142.032793973,0
+GABC.US,D,20131105,000000,15.4519,15.7414,14.7968,14.9164,41146.215258705,0
+GABC.US,D,20131106,000000,15.0952,15.3492,14.8977,15.2552,62893.367501137,0
+GABC.US,D,20131107,000000,15.361,15.3758,14.786,14.9885,33644.475024103,0
+GABC.US,D,20131108,000000,14.9965,15.3758,14.9965,15.367,42064.196693242,0
+GABC.US,D,20131111,000000,15.2682,15.3334,14.78,15.2444,49708.644074779,0
+GABC.US,D,20131112,000000,15.0626,15.3254,14.8699,15.0685,44447.709679277,0
+GABC.US,D,20131113,000000,15.0468,15.3066,15.0191,15.194,30820.695308164,0
+GABC.US,D,20131114,000000,15.2266,15.2998,15.0033,15.198,21669.219970701,0
+GABC.US,D,20131115,000000,15.1792,15.2998,14.9431,15.2494,44434.552282751,0
+GABC.US,D,20131118,000000,15.1842,15.3758,15.113,15.1684,36780.995934388,0
+GABC.US,D,20131119,000000,15.0468,15.3373,15.0468,15.3066,36054.302803189,0
+GABC.US,D,20131120,000000,15.3758,15.4875,15.0607,15.2158,135052.57847877,0
+GABC.US,D,20131121,000000,15.3126,15.4243,14.9105,15.2998,101787.64373907,0
+GABC.US,D,20131122,000000,15.3492,15.7424,15.1407,15.4114,179362.64154824,0
+GABC.US,D,20131125,000000,14.5024,15.859,14.4866,15.691,41516.64657628,0
+GABC.US,D,20131126,000000,15.7266,15.8728,15.0587,15.776,30592.971137524,0
+GABC.US,D,20131127,000000,15.8382,16.6563,15.7335,16.5566,31137.484932211,0
+GABC.US,D,20131129,000000,16.7937,16.7937,16.0931,16.4142,28975.623472266,0
+GABC.US,D,20131202,000000,16.3382,16.4746,14.9371,16.1455,106525.31859581,0
+GABC.US,D,20131203,000000,16.3925,16.4636,15.9677,15.9894,91229.33908076,0
+GABC.US,D,20131204,000000,15.9558,16.3382,15.7078,15.9608,48673.258178935,0
+GABC.US,D,20131205,000000,16.2927,16.2927,15.4243,15.5645,25357.339427648,0
+GABC.US,D,20131206,000000,15.7651,16.4686,15.4173,16.4084,114538.17308007,0
+GABC.US,D,20131209,000000,16.3797,16.3797,15.771,15.8946,30229.624571925,0
+GABC.US,D,20131210,000000,15.9153,16.1721,15.3897,15.5261,35874.147681528,0
+GABC.US,D,20131211,000000,15.443,15.6011,14.9835,15.0409,43153.224282615,0
+GABC.US,D,20131212,000000,14.9767,15.4727,14.9431,15.1526,64280.966780905,0
+GABC.US,D,20131213,000000,15.194,15.5389,14.9835,15.2227,21484.004311914,0
+GABC.US,D,20131216,000000,15.198,15.7978,15.1594,15.6367,117999.5804738,0
+GABC.US,D,20131217,000000,15.6792,15.6792,15.3808,15.4173,18484.117904013,0
+GABC.US,D,20131218,000000,15.4005,16.2403,15.4005,16.0309,86313.533317205,0
+GABC.US,D,20131219,000000,15.9528,16.273,15.776,15.9064,44434.552282751,0
+GABC.US,D,20131220,000000,15.9835,16.3619,15.4243,16.2403,156420.1904368,0
+GABC.US,D,20131223,000000,16.3263,16.355,16.0487,16.2285,23491.013335823,0
+GABC.US,D,20131224,000000,16.1989,16.4192,16.1989,16.3767,9203.0928161413,0
+GABC.US,D,20131226,000000,16.2621,16.4686,16.1761,16.3925,25673.11694427,0
+GABC.US,D,20131227,000000,16.4468,16.4468,15.8442,16.1761,21307.897619952,0
+GABC.US,D,20131230,000000,16.1179,16.1179,15.8314,15.9153,6556.4318995891,0
+GABC.US,D,20131231,000000,15.9064,16.0803,15.5655,15.6081,33088.828047741,0
+GABC.US,D,20140102,000000,15.5389,15.5389,15.0468,15.2682,39400.329950464,0
+GABC.US,D,20140103,000000,15.2552,15.3847,15.1298,15.2682,33078.70697349,0
+GABC.US,D,20140106,000000,15.3847,15.5043,15.1842,15.3126,44434.552282751,0
+GABC.US,D,20140107,000000,15.5083,15.5083,15.2552,15.4114,41272.728686839,0
+GABC.US,D,20140108,000000,15.361,15.4173,15.2385,15.3373,24947.435920496,0
+GABC.US,D,20140109,000000,15.4312,15.4312,15.2385,15.2948,21852.411414638,0
+GABC.US,D,20140110,000000,15.3334,15.4312,15.2088,15.3442,40060.223991608,0
+GABC.US,D,20140113,000000,15.28,15.4005,14.8769,15.0033,91596.734076059,0
+GABC.US,D,20140114,000000,15.1644,15.3492,14.9915,15.3373,38604.81351436,0
+GABC.US,D,20140115,000000,15.2552,15.5389,15.1022,15.4559,32196.149298831,0
+GABC.US,D,20140116,000000,15.4312,15.6169,15.2998,15.4687,46250.273003323,0
+GABC.US,D,20140117,000000,15.4875,15.776,15.4875,15.6851,49528.488953117,0
+GABC.US,D,20140121,000000,15.7266,16.1129,15.7266,16.0072,59545.316139013,0
+GABC.US,D,20140122,000000,16.0931,16.437,15.9064,16.2927,72653.119401065,0
+GABC.US,D,20140123,000000,16.1455,16.5941,16.1455,16.3382,54368.386659791,0
+GABC.US,D,20140124,000000,16.1881,16.439,15.3897,15.6792,31157.727080712,0
+GABC.US,D,20140127,000000,15.7592,15.7592,14.9915,15.7147,40321.347707275,0
+GABC.US,D,20140128,000000,15.9558,15.9558,15.2612,15.4312,53118.433989832,0
+GABC.US,D,20140129,000000,15.204,15.3442,14.8275,14.8977,34961.226784116,0
+GABC.US,D,20140130,000000,15.0409,15.2266,14.8828,15.0903,81760.062011825,0
+GABC.US,D,20140131,000000,14.786,14.9707,14.6624,14.8067,42064.196693242,0
+GABC.US,D,20140203,000000,14.7632,15.3402,13.8395,14.0746,58610.12887825,0
+GABC.US,D,20140204,000000,14.78,14.786,14.1299,14.2179,47379.784889698,0
+GABC.US,D,20140205,000000,14.2841,14.5439,13.8602,14.0242,42735.223916062,0
+GABC.US,D,20140206,000000,14.1872,14.6269,13.8869,14.2011,59234.599159517,0
+GABC.US,D,20140207,000000,14.2751,14.5162,14.035,14.1596,82135.553866525,0
+GABC.US,D,20140210,000000,14.1596,14.3859,13.9323,14.2406,51716.665206114,0
+GABC.US,D,20140211,000000,14.2297,14.3749,14.2119,14.3355,16610.707060212,0
+GABC.US,D,20140212,000000,14.3355,14.5054,14.1348,14.2248,21021.471218658,0
+GABC.US,D,20140213,000000,14.0608,14.3859,14.0608,14.3631,12320.38368535,0
+GABC.US,D,20140214,000000,14.3897,14.5054,14.1991,14.457,24706.55435333,0
+GABC.US,D,20140218,000000,14.5014,15.0765,14.3759,14.9975,32142.507605303,0
+GABC.US,D,20140219,000000,15.0093,15.0962,14.4401,14.4451,55659.835734177,0
+GABC.US,D,20140220,000000,14.5261,15.1654,14.5261,14.8097,28881.497481735,0
+GABC.US,D,20140221,000000,14.9105,15.5863,14.8977,15.2582,75804.821922727,0
+GABC.US,D,20140224,000000,15.2118,15.7958,15.2118,15.5241,25167.063231736,0
+GABC.US,D,20140225,000000,15.4757,15.5369,15.363,15.4401,21072.076589911,0
+GABC.US,D,20140226,000000,15.4915,15.7819,15.4707,15.6614,23313.894536436,0
+GABC.US,D,20140227,000000,15.6229,15.8788,15.611,15.8728,27165.975396244,0
+GABC.US,D,20140228,000000,15.9272,15.9963,15.7978,15.9795,40202.931138542,0
+GABC.US,D,20140303,000000,15.776,15.9222,15.4915,15.8036,31854.056989158,0
+GABC.US,D,20140304,000000,15.9963,16.4172,15.8956,16.3906,124509.45543184,0
+GABC.US,D,20140305,000000,16.2957,16.3906,16.0329,16.3481,27127.515314091,0
+GABC.US,D,20140306,000000,16.3362,16.3836,16.1741,16.2077,39729.26486361,0
+GABC.US,D,20140307,000000,16.3994,16.3994,16.0813,16.2029,32135.422853327,0
+GABC.US,D,20140310,000000,16.1089,16.2987,16.0813,16.2423,48474.885123621,0
+GABC.US,D,20140311,000000,16.1959,16.3362,16.0863,16.1851,42516.608712248,0
+GABC.US,D,20140312,000000,15.5241,16.3007,15.5241,16.2898,37596.754518993,0
+GABC.US,D,20140313,000000,16.3007,16.353,16.0931,16.1851,26398.797968043,0
+GABC.US,D,20140314,000000,16.0714,16.3836,16.0714,16.2077,19496.22532908,0
+GABC.US,D,20140317,000000,16.3481,16.4232,16.0912,16.3293,39409.43891729,0
+GABC.US,D,20140318,000000,16.3836,16.441,16.2789,16.441,29838.951105848,0
+GABC.US,D,20140319,000000,16.441,16.441,16.2206,16.3698,22880.712558508,0
+GABC.US,D,20140320,000000,16.2265,16.441,16.2265,16.3994,15594.551205445,0
+GABC.US,D,20140321,000000,16.4232,16.441,16.1209,16.3066,116274.94942148,0
+GABC.US,D,20140324,000000,16.3293,16.3698,16.0714,16.1811,44335.365755094,0
+GABC.US,D,20140325,000000,16.0497,16.5259,16.0497,16.441,36141.344041746,0
+GABC.US,D,20140326,000000,16.4666,16.4666,16.0863,16.3836,68944.757795617,0
+GABC.US,D,20140327,000000,16.3135,16.3362,16.1475,16.1683,21848.362984939,0
+GABC.US,D,20140328,000000,16.1781,16.4132,15.5755,15.7137,35886.292970629,0
+GABC.US,D,20140331,000000,15.7483,16.1475,15.7137,15.9628,40486.321217561,0
+GABC.US,D,20140401,000000,15.6505,16.518,15.6505,16.4132,35222.350499784,0
+GABC.US,D,20140402,000000,16.3194,16.5032,16.2483,16.4626,17984.13683603,0
+GABC.US,D,20140403,000000,16.4132,16.4726,16.3066,16.3599,16229.142560961,0
+GABC.US,D,20140404,000000,16.4626,16.4726,15.4815,15.6555,44358.644225871,0
+GABC.US,D,20140407,000000,15.6229,15.6387,15.1703,15.5073,28829.880003055,0
+GABC.US,D,20140408,000000,15.5369,15.9538,15.4973,15.5863,30994.777785275,0
+GABC.US,D,20140409,000000,15.7019,15.9212,15.5477,15.7483,23508.21916205,0
+GABC.US,D,20140410,000000,15.6851,15.6851,14.8097,14.9599,43807.045679209,0
+GABC.US,D,20140411,000000,14.8097,15.2464,14.7919,15.0162,44194.68282301,0
+GABC.US,D,20140414,000000,15.1901,15.2968,14.785,15.0547,45440.587063269,0
+GABC.US,D,20140415,000000,14.7959,15.3354,14.7564,15.2642,31898.589715862,0
+GABC.US,D,20140416,000000,15.3402,15.3867,15.0765,15.1367,12806.195249382,0
+GABC.US,D,20140417,000000,15.1614,15.5567,15.0962,15.4865,24292.602416477,0
+GABC.US,D,20140421,000000,15.6159,16.2779,15.2,15.5241,36216.2399912,0
+GABC.US,D,20140422,000000,15.9222,15.935,15.2049,15.6159,28570.780502239,0
+GABC.US,D,20140423,000000,15.6663,15.6969,15.196,15.2049,23431.298997744,0
+GABC.US,D,20140424,000000,15.287,15.4915,15.0597,15.1259,21922.246826968,0
+GABC.US,D,20140425,000000,15.1259,15.1259,14.6576,14.6624,42669.436933433,0
+GABC.US,D,20140428,000000,14.6872,14.8008,14.4343,14.5795,25992.942890591,0
+GABC.US,D,20140429,000000,14.8927,14.8927,14.4797,14.5103,38185.801040382,0
+GABC.US,D,20140430,000000,14.4401,14.6398,14.2693,14.3897,49928.271386019,0
+GABC.US,D,20140501,000000,14.3077,14.3897,14.0312,14.1872,81729.698789073,0
+GABC.US,D,20140502,000000,14.207,14.4283,14.0696,14.2525,30705.315061707,0
+GABC.US,D,20140505,000000,14.1754,14.3897,14.0874,14.1694,30553.498947946,0
+GABC.US,D,20140506,000000,14.0874,14.0993,13.8147,13.8582,65392.260733629,0
+GABC.US,D,20140507,000000,13.9333,14.1487,13.626,14.1003,60919.758022255,0
+GABC.US,D,20140508,000000,14.1368,14.5627,13.876,13.9758,54449.355253797,0
+GABC.US,D,20140509,000000,13.9718,14.4204,13.9333,14.3157,20949.611591478,0
+GABC.US,D,20140512,000000,14.3789,14.9994,14.2831,14.8838,38436.803681799,0
+GABC.US,D,20140513,000000,14.78,15.0844,14.4876,14.5568,82835.932204673,0
+GABC.US,D,20140514,000000,14.2603,14.4935,13.9214,13.955,44943.64231756,0
+GABC.US,D,20140515,000000,13.9452,14.2366,13.8207,13.9452,66069.360601,0
+GABC.US,D,20140516,000000,13.8928,14.203,13.876,14.203,46205.740276619,0
+GABC.US,D,20140519,000000,14.0498,14.4609,14.0498,14.3789,17619.778163005,0
+GABC.US,D,20140520,000000,14.4027,14.5627,14.1309,14.3443,99429.433438659,0
+GABC.US,D,20140521,000000,14.6092,14.78,14.3443,14.6092,76652.967944934,0
+GABC.US,D,20140522,000000,14.6398,14.6398,14.3443,14.3671,20397.000937391,0
+GABC.US,D,20140523,000000,14.6456,14.865,14.4678,14.7277,52524.326931318,0
+GABC.US,D,20140527,000000,14.8107,15.1684,14.6456,15.1634,22035.602858576,0
+GABC.US,D,20140528,000000,15.0508,15.0725,14.615,15.0379,24917.072697744,0
+GABC.US,D,20140529,000000,15.1209,15.1209,14.9619,15.0211,14562.201631875,0
+GABC.US,D,20140530,000000,15.0844,15.1288,14.9164,14.9895,22015.360710074,0
+GABC.US,D,20140602,000000,15.0725,15.0725,14.8018,14.9559,44505.399802505,0
+GABC.US,D,20140603,000000,14.8215,14.865,14.5627,14.6931,24771.329228534,0
+GABC.US,D,20140604,000000,14.6644,14.8166,14.5034,14.5953,25522.312937935,0
+GABC.US,D,20140605,000000,14.6714,15.2552,14.5568,15.2088,56066.702919055,0
+GABC.US,D,20140606,000000,15.2958,15.5231,15.1585,15.4519,34063.487498082,0
+GABC.US,D,20140609,000000,15.2444,15.7335,15.2444,15.7266,22521.414422608,0
+GABC.US,D,20140610,000000,15.7078,15.7147,15.4025,15.5419,15282.822118524,0
+GABC.US,D,20140611,000000,15.3076,15.3076,14.9797,15.1871,37769.82488868,0
+GABC.US,D,20140612,000000,14.7623,15.1071,14.7623,14.9797,15678.556121725,0
+GABC.US,D,20140613,000000,15.2958,15.2978,14.865,14.9737,22965.729582213,0
+GABC.US,D,20140616,000000,14.9283,15.3758,14.9283,15.2385,28626.446410617,0
+GABC.US,D,20140617,000000,15.3818,15.5023,15.1871,15.3383,26256.090821108,0
+GABC.US,D,20140618,000000,15.0271,15.5587,15.0271,15.3867,24928.205879419,0
+GABC.US,D,20140619,000000,15.0844,15.2266,14.8215,14.9499,54724.648473415,0
+GABC.US,D,20140620,000000,15.0508,15.5695,14.8838,15.197,133555.6715971,0
+GABC.US,D,20140623,000000,15.2958,15.5635,15.0379,15.3254,20558.938125402,0
+GABC.US,D,20140624,000000,15.2158,15.5635,14.9115,14.9737,47028.5836132,0
+GABC.US,D,20140625,000000,14.9332,15.1684,14.8215,15.0923,28286.378315795,0
+GABC.US,D,20140626,000000,15.274,15.274,14.9835,15.1288,9103.9062884847,0
+GABC.US,D,20140627,000000,14.8492,15.193,14.8334,15.0784,107463.54217885,0
+GABC.US,D,20140630,000000,15.1832,15.3008,14.9223,15.0617,25884.647396109,0
+GABC.US,D,20140701,000000,15.1397,15.611,14.8719,15.3867,55831.893996439,0
+GABC.US,D,20140702,000000,15.1526,15.6624,15.1456,15.3679,26611.340527307,0
+GABC.US,D,20140703,000000,15.3818,15.5063,15.28,15.4272,17701.758864436,0
+GABC.US,D,20140707,000000,15.274,15.3196,15.032,15.1397,33206.232509049,0
+GABC.US,D,20140708,000000,15.1733,15.1733,14.8107,14.9895,25683.23801852,0
+GABC.US,D,20140709,000000,15.0508,15.1832,14.8581,15.0271,16293.917436166,0
+GABC.US,D,20140710,000000,14.7959,14.9559,14.7386,14.7386,19930.419414435,0
+GABC.US,D,20140711,000000,14.6872,14.9499,14.6328,14.6773,18014.500058782,0
+GABC.US,D,20140714,000000,14.8937,14.9559,14.6644,14.786,21034.628615183,0
+GABC.US,D,20140715,000000,14.9283,14.9293,14.5953,14.6872,21347.369809529,0
+GABC.US,D,20140716,000000,14.8334,14.8334,14.289,14.455,24195.440103671,0
+GABC.US,D,20140717,000000,14.2989,14.4609,14.2989,14.3967,47590.303234112,0
+GABC.US,D,20140718,000000,14.3216,14.8531,14.035,14.7386,95388.088490364,0
+GABC.US,D,20140721,000000,14.6002,14.7089,14.3997,14.5726,16761.511066547,0
+GABC.US,D,20140722,000000,14.6714,14.7959,14.5251,14.6714,33571.603289498,0
+GABC.US,D,20140723,000000,14.6614,14.7672,14.5034,14.5686,21384.817784257,0
+GABC.US,D,20140724,000000,14.5904,14.9381,14.5192,14.6328,35139.357690928,0
+GABC.US,D,20140725,000000,14.5251,14.8166,14.4491,14.4678,33138.421311569,0
+GABC.US,D,20140728,000000,14.5439,14.5439,14.2366,14.3503,20826.13448562,0
+GABC.US,D,20140729,000000,14.4678,14.7623,14.4609,14.4836,17747.303698563,0
+GABC.US,D,20140730,000000,14.5627,14.9895,14.1892,14.6456,23579.066681804,0
+GABC.US,D,20140731,000000,14.4738,14.5953,14.3216,14.3789,46195.619202368,0
+GABC.US,D,20140801,000000,14.4609,14.4836,14.2366,14.3967,50850.301250255,0
+GABC.US,D,20140804,000000,14.5034,14.6802,14.3048,14.5854,27684.174397879,0
+GABC.US,D,20140805,000000,14.5143,14.6398,14.3789,14.5143,35123.163972127,0
+GABC.US,D,20140806,000000,14.4313,14.7642,14.4313,14.6941,13694.825568592,0
+GABC.US,D,20140807,000000,14.6822,14.6822,14.4145,14.5627,28870.364300059,0
+GABC.US,D,20140808,000000,14.5508,14.7228,14.4609,14.6822,45187.560207002,0
+GABC.US,D,20140811,000000,14.7978,15.0301,14.6052,14.8857,34962.238891541,0
+GABC.US,D,20140812,000000,14.788,14.8295,14.6338,14.7286,32102.0233083,0
+GABC.US,D,20140813,000000,14.7692,14.8295,14.699,14.8235,13920.525524382,0
+GABC.US,D,20140814,000000,14.6941,14.8127,14.6516,14.6882,19592.375534462,0
+GABC.US,D,20140815,000000,14.781,15.1644,14.6576,14.7583,65807.224777907,0
+GABC.US,D,20140818,000000,14.9767,15.1723,14.8038,15.0962,34509.826872536,0
+GABC.US,D,20140819,000000,15.1091,15.1091,14.9491,15.0705,19325.179174244,0
+GABC.US,D,20140820,000000,15.0419,15.1852,14.7158,15.0301,29256.989336435,0
+GABC.US,D,20140821,000000,15.0419,15.3867,15.0191,15.202,35606.95132131,0
+GABC.US,D,20140822,000000,15.2148,15.3008,15.0597,15.2208,27424.062789637,0
+GABC.US,D,20140825,000000,15.2544,15.3719,14.9707,15.0913,26594.134701081,0
+GABC.US,D,20140826,000000,15.0349,15.278,14.8957,15.1723,33544.276389021,0
+GABC.US,D,20140827,000000,15.1565,15.2148,14.9915,15.1852,22074.062940728,0
+GABC.US,D,20140828,000000,15.1318,15.1318,14.9183,15.0142,21376.720924857,0
+GABC.US,D,20140829,000000,15.0142,15.1664,14.9885,15.1624,48555.853717626,0
+GABC.US,D,20140902,000000,15.0962,15.3066,15.0478,15.2662,35822.530202849,0
+GABC.US,D,20140903,000000,15.3344,15.3344,15.0251,15.0349,20289.717550334,0
+GABC.US,D,20140904,000000,15.1268,15.2602,15.0083,15.0349,14541.959483374,0
+GABC.US,D,20140905,000000,14.9826,15.1436,14.9826,15.0547,14477.184608169,0
+GABC.US,D,20140908,000000,15.0478,15.1318,14.9253,15.0705,19719.90107002,0
+GABC.US,D,20140909,000000,14.9915,15.0547,14.8186,15.0251,30792.356300262,0
+GABC.US,D,20140910,000000,14.9826,15.3719,14.6882,15.2366,21565.985013345,0
+GABC.US,D,20140911,000000,15.1822,15.367,15.0824,15.367,18569.134927719,0
+GABC.US,D,20140912,000000,15.197,15.3719,15.0962,15.191,27729.719232007,0
+GABC.US,D,20140915,000000,15.1318,15.364,14.9351,15.285,40423.570557207,0
+GABC.US,D,20140916,000000,15.1031,15.362,14.9293,15.1031,30628.394897401,0
+GABC.US,D,20140917,000000,15.1506,15.3531,14.9589,15.2494,31120.279105984,0
+GABC.US,D,20140918,000000,15.2494,15.3561,15.1723,15.3008,21006.289607281,0
+GABC.US,D,20140919,000000,15.2898,15.3719,14.9915,15.1852,59197.15118479,0
+GABC.US,D,20140922,000000,15.0913,15.2316,15.0023,15.1031,31298.410012796,0
+GABC.US,D,20140923,000000,14.9481,15.119,14.9481,15.1091,46842.355846987,0
+GABC.US,D,20140924,000000,15.197,15.3156,15.0083,15.0301,41893.150538405,0
+GABC.US,D,20140925,000000,15.0478,15.1565,14.6052,14.6092,36883.21878432,0
+GABC.US,D,20140926,000000,14.6398,14.8759,14.5962,14.788,22555.826075061,0
+GABC.US,D,20140929,000000,14.6398,14.7228,14.6398,14.6941,28622.397980917,0
+GABC.US,D,20140930,000000,14.6269,14.699,14.4382,14.4431,72679.434194117,0
+GABC.US,D,20141001,000000,14.4738,14.5192,14.3315,14.3957,48620.628592831,0
+GABC.US,D,20141002,000000,14.4382,14.781,14.4382,14.6092,28210.470258914,0
+GABC.US,D,20141003,000000,14.7751,14.9075,14.5854,14.6822,29710.413462865,0
+GABC.US,D,20141006,000000,14.704,14.8038,14.4145,14.5795,24055.769279011,0
+GABC.US,D,20141007,000000,14.4935,14.6456,14.4609,14.5568,23591.211970905,0
+GABC.US,D,20141008,000000,14.4431,14.9885,14.3601,14.9135,65561.282673616,0
+GABC.US,D,20141009,000000,14.9421,15.0636,14.4994,14.5568,34660.630878872,0
+GABC.US,D,20141010,000000,14.5143,14.9293,14.5143,14.6624,56400.698369328,0
+GABC.US,D,20141013,000000,14.7583,15.1664,14.6724,15.1565,32662.730821787,0
+GABC.US,D,20141014,000000,15.191,15.6693,15.1762,15.4272,67664.441902907,0
+GABC.US,D,20141015,000000,15.2266,15.4973,14.8611,15.285,70210.904184377,0
+GABC.US,D,20141016,000000,15.0301,15.6584,15.0301,15.3966,39932.69845605,0
+GABC.US,D,20141017,000000,15.6633,15.6633,15.0705,15.1031,32194.125083981,0
+GABC.US,D,20141020,000000,15.285,15.4697,15.0488,15.4519,35892.365615178,0
+GABC.US,D,20141021,000000,15.4865,15.4973,15.0923,15.3502,28917.933349036,0
+GABC.US,D,20141022,000000,15.191,15.3502,14.8809,14.9421,21309.921834802,0
+GABC.US,D,20141023,000000,15.0349,15.2266,15.0349,15.115,42700.81226361,0
+GABC.US,D,20141024,000000,15.1506,15.1506,15.0824,15.1091,11341.67580531,0
+GABC.US,D,20141027,000000,14.8561,15.2494,14.8561,15.1664,18606.582902446,0
+GABC.US,D,20141028,000000,15.4025,15.944,14.9589,15.944,53696.347329546,0
+GABC.US,D,20141029,000000,15.9538,16.4982,15.8056,16.3115,68812.171722934,0
+GABC.US,D,20141030,000000,16.1999,16.7887,16.0615,16.7887,80666.985992752,0
+GABC.US,D,20141031,000000,16.7887,16.7887,16.6385,16.7156,114203.16552237,0
+GABC.US,D,20141103,000000,16.6534,16.7551,16.5042,16.6356,33905.598739771,0
+GABC.US,D,20141104,000000,16.4982,16.6761,16.4982,16.6652,27579.927333097,0
+GABC.US,D,20141105,000000,16.6711,16.7709,16.5466,16.7423,25440.332236504,0
+GABC.US,D,20141106,000000,16.7383,16.767,16.6247,16.7551,26264.187680509,0
+GABC.US,D,20141107,000000,16.7483,16.7887,16.5921,16.6949,34347.889684526,0
+GABC.US,D,20141110,000000,16.5734,16.8668,16.4616,16.8332,59647.538988944,0
+GABC.US,D,20141111,000000,16.6346,16.8717,16.6346,16.7423,36319.474948557,0
+GABC.US,D,20141112,000000,16.682,16.8717,16.6089,16.8332,31339.906417223,0
+GABC.US,D,20141113,000000,16.8213,16.8283,16.6593,16.7483,21287.65547145,0
+GABC.US,D,20141114,000000,16.6711,16.8283,16.44,16.5308,38164.546784456,0
+GABC.US,D,20141117,000000,16.603,16.8451,16.4666,16.521,41251.474430913,0
+GABC.US,D,20141118,000000,16.5734,16.6465,16.4834,16.4962,25167.063231736,0
+GABC.US,D,20141119,000000,15.9864,16.435,15.9232,15.9934,18333.313897677,0
+GABC.US,D,20141120,000000,15.9864,16.3816,15.9647,16.271,39469.153255369,0
+GABC.US,D,20141121,000000,16.4834,16.7087,16.2809,16.2977,35133.285046378,0
+GABC.US,D,20141124,000000,16.3816,16.5862,16.2206,16.521,27634.58113405,0
+GABC.US,D,20141125,000000,16.6297,16.6297,16.2769,16.3984,10492.517675678,0
+GABC.US,D,20141126,000000,16.3678,16.3925,16.1683,16.3392,12977.241404219,0
+GABC.US,D,20141128,000000,15.8066,16.2601,15.7582,15.9014,19196.641531261,0
+GABC.US,D,20141201,000000,15.854,15.854,15.693,15.693,23065.928217295,0
+GABC.US,D,20141202,000000,15.6871,16.0695,15.6871,16.023,25630.608432416,0
+GABC.US,D,20141203,000000,15.945,16.2087,15.854,16.0744,26244.957639433,0
+GABC.US,D,20141204,000000,15.9864,16.1425,15.8432,15.9993,23590.19986348,0
+GABC.US,D,20141205,000000,15.9815,16.4834,15.9815,16.4291,27733.767661707,0
+GABC.US,D,20141208,000000,16.351,16.5862,16.0843,16.1851,19839.329746178,0
+GABC.US,D,20141209,000000,16.0052,16.849,15.7908,16.7551,38080.541868175,0
+GABC.US,D,20141210,000000,16.5921,16.767,16.2927,16.3332,26530.371933301,0
+GABC.US,D,20141211,000000,16.5734,16.767,16.4568,16.4568,23315.918751287,0
+GABC.US,D,20141212,000000,16.2384,16.5358,16.0299,16.0299,24893.794226968,0
+GABC.US,D,20141215,000000,16.0536,16.5032,15.9864,16.351,32480.551485275,0
+GABC.US,D,20141216,000000,16.2927,16.6465,16.2927,16.5101,48237.039878731,0
+GABC.US,D,20141217,000000,16.4162,16.8115,16.2493,16.7829,72663.240475316,0
+GABC.US,D,20141218,000000,16.8609,17.0752,16.6593,17.0081,60553.37513438,0
+GABC.US,D,20141219,000000,16.935,16.935,16.6998,16.8717,123004.45169077,0
+GABC.US,D,20141222,000000,16.8332,16.8668,16.6326,16.8609,17919.361960826,0
+GABC.US,D,20141223,000000,16.8717,17.097,16.4666,17.0081,32209.306695357,0
+GABC.US,D,20141224,000000,16.9962,17.0476,16.8609,17.0022,9161.5964117136,0
+GABC.US,D,20141226,000000,17.103,17.2995,16.9794,17.1514,25991.930783166,0
+GABC.US,D,20141229,000000,17.2334,17.2452,17.1879,17.2383,16694.711976493,0
+GABC.US,D,20141230,000000,17.103,17.4309,17.103,17.3401,25919.059048561,0
+GABC.US,D,20141231,000000,17.3845,17.4369,17.1375,17.1701,16528.726358782,0
+GABC.US,D,20150102,000000,17.2225,17.262,16.4222,16.5358,21095.355060687,0
+GABC.US,D,20150105,000000,16.4726,16.4834,16.1909,16.3332,17419.380892842,0
+GABC.US,D,20150106,000000,16.2927,16.3925,15.8668,15.9114,24162.040558643,0
+GABC.US,D,20150107,000000,16.0843,16.0843,15.8788,15.9993,36474.327384593,0
+GABC.US,D,20150108,000000,16.1465,16.4162,16.0695,16.4162,17724.025227787,0
+GABC.US,D,20150109,000000,16.3619,16.3619,15.8956,15.9282,21076.125019611,0
+GABC.US,D,20150112,000000,15.945,15.945,15.7523,15.7859,31999.800458368,0
+GABC.US,D,20150113,000000,15.945,16.5032,15.7276,16.0428,23677.241102035,0
+GABC.US,D,20150114,000000,15.9014,15.9706,15.7523,15.8442,13967.082465935,0
+GABC.US,D,20150115,000000,15.7859,15.935,15.6357,15.6633,32509.902600602,0
+GABC.US,D,20150116,000000,15.6119,16.2117,15.6119,16.1781,30706.327169132,0
+GABC.US,D,20150120,000000,16.1247,16.1317,15.7859,15.9647,30871.300679417,0
+GABC.US,D,20150121,000000,15.9538,16.1011,15.5932,15.78,33005.835238885,0
+GABC.US,D,20150122,000000,15.9489,16.6998,15.8184,16.6297,42641.097925531,0
+GABC.US,D,20150123,000000,16.5456,16.6711,16.3816,16.3816,21980.949057622,0
+GABC.US,D,20150126,000000,16.2157,16.6998,16.0181,16.6711,25079.009885755,0
+GABC.US,D,20150127,000000,15.7098,16.603,15.7098,16.351,22154.019427309,0
+GABC.US,D,20150128,000000,15.9172,16.4449,15.7691,15.7968,32925.878752305,0
+GABC.US,D,20150129,000000,15.8026,16.2384,15.7523,16.1139,43290.870892424,0
+GABC.US,D,20150130,000000,15.9489,16.0299,15.7276,15.7523,48149.998640174,0
+GABC.US,D,20150202,000000,15.854,16.0359,15.6169,16.023,23225.841190456,0
+GABC.US,D,20150203,000000,15.9934,16.516,15.9934,16.3886,17526.664279899,0
+GABC.US,D,20150204,000000,16.3777,16.5793,15.9864,16.0536,39409.43891729,0
+GABC.US,D,20150205,000000,16.1741,16.3155,16.107,16.2868,27705.428653805,0
+GABC.US,D,20150206,000000,16.3925,16.5279,16.271,16.3826,31709.325627374,0
+GABC.US,D,20150209,000000,16.3777,16.4736,16.1781,16.2147,17738.194731738,0
+GABC.US,D,20150210,000000,16.2927,16.3678,15.9686,16.2077,22727.884337323,0
+GABC.US,D,20150211,000000,16.0931,16.2552,16.0517,16.1179,17594.475477378,0
+GABC.US,D,20150212,000000,16.1623,16.3224,16.1623,16.2809,12500.538807012,0
+GABC.US,D,20150213,000000,16.3826,16.4162,16.2927,16.4054,21433.398940661,0
+GABC.US,D,20150217,000000,16.4054,16.9774,16.1909,16.8529,76356.420469388,0
+GABC.US,D,20150218,000000,16.7699,16.8371,16.439,16.4676,12470.17558426,0
+GABC.US,D,20150219,000000,16.4844,16.6623,16.4626,16.4784,10296.168835214,0
+GABC.US,D,20150220,000000,16.5378,16.7907,16.3471,16.517,35657.556692563,0
+GABC.US,D,20150223,000000,16.7117,16.8025,16.4914,16.5753,25424.138517703,0
+GABC.US,D,20150224,000000,16.7295,16.7799,16.6079,16.6781,15485.243603537,0
+GABC.US,D,20150225,000000,16.7295,16.7403,16.4162,16.5576,19022.559054148,0
+GABC.US,D,20150226,000000,16.5516,16.7403,16.2868,16.4518,21148.996754217,0
+GABC.US,D,20150227,000000,16.4054,16.4054,16.1909,16.2493,28001.976129351,0
+GABC.US,D,20150302,000000,16.3155,16.4982,16.3155,16.4449,16430.55193855,0
+GABC.US,D,20150303,000000,16.3332,16.4054,16.2374,16.2552,11309.288367707,0
+GABC.US,D,20150304,000000,16.1307,16.2927,16.0517,16.0793,19080.249177378,0
+GABC.US,D,20150305,000000,16.0576,16.1425,15.864,16.1237,19968.879496587,0
+GABC.US,D,20150306,000000,15.9914,16.2927,15.8165,15.9914,29332.897393314,0
+GABC.US,D,20150309,000000,16.5921,16.5921,15.9973,16.1179,18197.691502719,0
+GABC.US,D,20150310,000000,15.8096,15.9568,15.8096,15.9262,27211.520230373,0
+GABC.US,D,20150311,000000,16.0092,16.0161,15.8708,15.9628,24560.81088412,0
+GABC.US,D,20150312,000000,16.1179,16.4113,16.0991,16.3994,45410.223840516,0
+GABC.US,D,20150313,000000,16.0892,16.3896,16.0615,16.351,13783.891021998,0
+GABC.US,D,20150316,000000,16.3896,16.8253,16.2147,16.6721,59019.020277977,0
+GABC.US,D,20150317,000000,16.605,16.7117,16.4626,16.7047,21028.555970634,0
+GABC.US,D,20150318,000000,16.5634,16.6721,16.3224,16.605,35160.611946855,0
+GABC.US,D,20150319,000000,16.436,16.598,16.2206,16.3925,25621.49946559,0
+GABC.US,D,20150320,000000,16.4113,16.7117,16.271,16.7018,61138.37322607,0
+GABC.US,D,20150323,000000,16.7511,16.7857,16.4736,16.7699,31099.024850058,0
+GABC.US,D,20150324,000000,16.8371,16.8371,16.7857,16.8075,10952.014446658,0
+GABC.US,D,20150325,000000,16.8313,17.2166,16.3461,16.3629,85345.958618841,0
+GABC.US,D,20150326,000000,16.6721,16.6721,16.3332,16.5812,18197.691502719,0
+GABC.US,D,20150327,000000,16.5476,16.6909,16.517,16.6494,16961.908336711,0
+GABC.US,D,20150330,000000,16.8135,16.8757,16.7047,16.8135,18551.929101492,0
+GABC.US,D,20150331,000000,16.8025,16.8135,16.5812,16.6553,18137.97716464,0
+GABC.US,D,20150401,000000,16.7353,16.8421,16.5576,16.8421,28449.32761123,0
+GABC.US,D,20150402,000000,16.7857,17.1256,16.7739,16.9774,33927.865103122,0
+GABC.US,D,20150406,000000,16.8461,16.9834,16.7018,16.9508,38167.583106731,0
+GABC.US,D,20150407,000000,16.8135,16.8648,16.6553,16.7511,14523.741549723,0
+GABC.US,D,20150408,000000,16.6445,16.7403,16.5427,16.7018,20673.306264435,0
+GABC.US,D,20150409,000000,16.7047,16.7047,16.4676,16.605,15024.734725131,0
+GABC.US,D,20150410,000000,16.7245,16.7403,16.5634,16.6721,18197.691502719,0
+GABC.US,D,20150413,000000,16.5882,16.7511,16.5882,16.6959,21913.137860142,0
+GABC.US,D,20150414,000000,16.6959,16.7907,16.4982,16.6672,23326.039825537,0
+GABC.US,D,20150415,000000,16.7117,17.2383,16.6405,17.1088,25708.540704147,0
+GABC.US,D,20150416,000000,17.0288,17.095,16.8461,16.9715,13467.101397952,0
+GABC.US,D,20150417,000000,16.8135,16.8135,16.3728,16.4113,29685.110777238,0
+GABC.US,D,20150420,000000,16.4844,16.8183,16.4844,16.7799,23602.345152581,0
+GABC.US,D,20150421,000000,16.7799,16.9113,16.6721,16.7511,10576.522591958,0
+GABC.US,D,20150422,000000,16.6959,16.8648,16.6959,16.7739,8016.9029139619,0
+GABC.US,D,20150423,000000,16.6959,16.7967,16.6208,16.7739,18730.060008305,0
+GABC.US,D,20150424,000000,16.7245,16.8253,16.5921,16.6959,23289.603958235,0
+GABC.US,D,20150427,000000,16.7403,16.9666,16.6959,16.7245,24385.716299583,0
+GABC.US,D,20150428,000000,17.1198,17.262,16.8313,17.1928,33798.315352713,0
+GABC.US,D,20150429,000000,16.9715,17.0071,16.6445,16.7018,29154.766486503,0
+GABC.US,D,20150430,000000,16.6158,16.7047,16.0685,16.1909,54245.921661358,0
+GABC.US,D,20150501,000000,16.3155,16.3155,16.0685,16.2147,34281.090594471,0
+GABC.US,D,20150504,000000,16.2977,16.3629,16.1307,16.1554,30040.360483437,0
+GABC.US,D,20150505,000000,16.1129,16.2493,15.9094,16.0339,73333.255590712,0
+GABC.US,D,20150506,000000,16.1623,16.1623,15.9094,16.0576,32710.299870766,0
+GABC.US,D,20150507,000000,16.0744,16.1623,16.0092,16.107,27864.329519541,0
+GABC.US,D,20150508,000000,16.3471,16.3471,15.771,16.2029,44085.375221103,0
+GABC.US,D,20150511,000000,16.2097,16.3115,16.0793,16.1861,24238.960722948,0
+GABC.US,D,20150512,000000,16.522,16.522,15.8688,16.1563,22074.062940728,0
+GABC.US,D,20150513,000000,16.1247,16.1515,15.9795,16.0467,15808.105872134,0
+GABC.US,D,20150514,000000,16.107,16.2157,16.0615,16.1791,22482.954340455,0
+GABC.US,D,20150515,000000,16.1683,16.1683,16.0092,16.1367,35526.994834729,0
+GABC.US,D,20150518,000000,16.2947,16.3046,16.1563,16.1791,23682.301639161,0
+GABC.US,D,20150519,000000,16.1613,16.3955,16.1613,16.2997,52867.431348416,0
+GABC.US,D,20150520,000000,16.4142,16.5911,16.2997,16.5012,37759.703814429,0
+GABC.US,D,20150521,000000,16.432,16.6603,16.2097,16.3589,63053.280474298,0
+GABC.US,D,20150522,000000,16.3412,16.4252,16.2097,16.3174,25642.753721518,0
+GABC.US,D,20150526,000000,16.2206,16.5082,16.1129,16.438,49873.617585065,0
+GABC.US,D,20150527,000000,16.514,16.6346,16.4706,16.5793,36004.709539361,0
+GABC.US,D,20150528,000000,16.4607,16.6534,16.432,16.5961,61094.852606791,0
+GABC.US,D,20150529,000000,16.5615,16.7225,16.438,16.525,86239.649475176,0
+GABC.US,D,20150601,000000,16.6534,16.6534,16.1861,16.2097,46196.631309793,0
+GABC.US,D,20150602,000000,16.1909,16.4548,15.9746,16.3471,44732.111865721,0
+GABC.US,D,20150603,000000,16.1909,16.5447,16.1909,16.4884,48650.991815583,0
+GABC.US,D,20150604,000000,16.4252,16.4252,16.1791,16.2621,29858.181146925,0
+GABC.US,D,20150605,000000,16.2779,16.5496,16.1791,16.4607,32318.614297264,0
+GABC.US,D,20150608,000000,16.2779,16.5348,16.2779,16.4142,26169.049582553,0
+GABC.US,D,20150609,000000,16.2779,16.5911,16.2779,16.4706,13319.333713892,0
+GABC.US,D,20150610,000000,16.6415,16.7947,16.4142,16.7502,38560.280787658,0
+GABC.US,D,20150611,000000,16.7947,16.7947,16.683,16.7334,17764.50952479,0
+GABC.US,D,20150612,000000,16.6603,16.7779,16.5734,16.6949,27926.06807247,0
+GABC.US,D,20150615,000000,16.6534,17.1711,16.6534,16.8461,115044.22679261,0
+GABC.US,D,20150616,000000,16.9103,17.0584,16.7225,17.0002,38639.225166813,0
+GABC.US,D,20150617,000000,16.9666,17.0634,16.6998,16.7275,19496.22532908,0
+GABC.US,D,20150618,000000,16.7225,16.9715,16.7097,16.9508,45664.262804208,0
+GABC.US,D,20150619,000000,16.8915,17.0812,16.8243,17.0239,72714.857953994,0
+GABC.US,D,20150622,000000,17.0812,17.0812,16.9774,17.0634,27750.973487934,0
+GABC.US,D,20150623,000000,17.0694,17.2244,16.9942,17.2244,32486.624129826,0
+GABC.US,D,20150624,000000,17.2244,17.2244,17.0416,17.0634,49528.488953117,0
+GABC.US,D,20150625,000000,17.0584,17.2294,17.0584,17.1652,24590.161999447,0
+GABC.US,D,20150626,000000,17.2581,17.2788,16.9834,17.0298,228500.45703527,0
+GABC.US,D,20150629,000000,16.8579,17.018,16.7947,16.8361,46898.021755366,0
+GABC.US,D,20150630,000000,16.9834,17.1148,16.7225,16.7689,36353.88660101,0
+GABC.US,D,20150701,000000,16.9666,16.9883,16.7393,16.7897,50232.915720964,0
+GABC.US,D,20150702,000000,16.7047,16.8135,16.5734,16.602,32139.471283027,0
+GABC.US,D,20150706,000000,16.514,17.0071,16.514,16.934,37589.669767017,0
+GABC.US,D,20150707,000000,16.8806,16.8806,16.6346,16.7689,22482.954340455,0
+GABC.US,D,20150708,000000,16.683,16.8243,16.5674,16.6178,23356.40304829,0
+GABC.US,D,20150709,000000,16.8757,16.8757,16.5615,16.5911,56558.587127638,0
+GABC.US,D,20150710,000000,16.7275,16.9547,16.6711,16.9389,38289.035997739,0
+GABC.US,D,20150713,000000,16.8135,17.0742,16.8135,17.0071,26518.226644201,0
+GABC.US,D,20150714,000000,16.9231,17.2956,16.6415,17.2136,22763.308097199,0
+GABC.US,D,20150715,000000,17.1266,17.592,16.9834,17.4043,39409.43891729,0
+GABC.US,D,20150716,000000,17.5475,17.5792,17.3529,17.4873,22132.765171382,0
+GABC.US,D,20150717,000000,17.4695,17.5574,17.3075,17.4161,30911.78497642,0
+GABC.US,D,20150720,000000,17.3805,17.3805,17.2472,17.3479,17741.231054013,0
+GABC.US,D,20150721,000000,17.4922,17.4922,17.1524,17.2067,21775.491250333,0
+GABC.US,D,20150722,000000,17.2847,17.4635,17.2541,17.2749,17562.088039776,0
+GABC.US,D,20150723,000000,17.2679,17.3143,16.7275,16.7947,21427.32629611,0
+GABC.US,D,20150724,000000,16.7689,16.7689,16.514,16.5496,30911.78497642,0
+GABC.US,D,20150727,000000,16.4884,16.525,16.3352,16.4252,23007.225986641,0
+GABC.US,D,20150728,000000,16.4646,17.3647,16.1623,16.1969,41097.634102303,0
+GABC.US,D,20150729,000000,16.1623,16.3046,16.0843,16.2275,36182.840446173,0
+GABC.US,D,20150730,000000,16.1189,16.3115,16.0931,16.2829,29154.766486503,0
+GABC.US,D,20150731,000000,16.3174,16.6652,16.3174,16.5734,37940.871043516,0
+GABC.US,D,20150803,000000,16.602,16.602,16.432,16.52,39918.528952098,0
+GABC.US,D,20150804,000000,16.6652,16.7097,16.5793,16.7047,26346.168381939,0
+GABC.US,D,20150805,000000,16.7275,16.8648,16.6998,16.8183,36182.840446173,0
+GABC.US,D,20150806,000000,16.8135,16.9903,16.8135,16.9458,29891.580691951,0
+GABC.US,D,20150807,000000,16.8519,16.9172,16.7324,16.7679,32308.493223014,0
+GABC.US,D,20150810,000000,16.8579,16.934,16.7779,16.8925,78408.974327426,0
+GABC.US,D,20150811,000000,16.8015,16.934,16.7779,16.8757,26637.655320359,0
+GABC.US,D,20150812,000000,16.7779,16.8461,16.4924,16.6524,34750.708439702,0
+GABC.US,D,20150813,000000,16.6079,16.8757,16.6079,16.7275,26191.315945904,0
+GABC.US,D,20150814,000000,16.682,16.8757,16.6524,16.8243,11875.05641832,0
+GABC.US,D,20150817,000000,16.7947,17.2254,16.6761,17.0377,30212.418745698,0
+GABC.US,D,20150818,000000,17.0832,17.093,16.7897,16.8806,23402.959989842,0
+GABC.US,D,20150819,000000,16.9962,17.1049,16.7156,16.8579,24794.607699311,0
+GABC.US,D,20150820,000000,16.8243,17.1336,16.7156,16.7156,39988.364364428,0
+GABC.US,D,20150821,000000,16.4578,17.1494,16.4578,17.0248,74390.907849907,0
+GABC.US,D,20150824,000000,16.7225,16.9458,16.4636,16.5288,67278.828973955,0
+GABC.US,D,20150825,000000,17.098,17.098,16.4449,16.4449,61818.509415715,0
+GABC.US,D,20150826,000000,16.7679,16.7679,16.3925,16.7561,38593.680332684,0
+GABC.US,D,20150827,000000,16.9172,16.9508,16.4232,16.7443,43654.217458023,0
+GABC.US,D,20150828,000000,16.6336,16.7897,16.4746,16.6079,39811.245565042,0
+GABC.US,D,20150831,000000,16.512,16.6168,16.4924,16.5941,20253.281683031,0
+GABC.US,D,20150901,000000,16.3678,16.5842,16.1761,16.2187,59198.163292215,0
+GABC.US,D,20150902,000000,16.4291,16.4636,16.2858,16.4636,27419.002252511,0
+GABC.US,D,20150903,000000,16.441,16.5437,16.2631,16.4636,30036.312053737,0
+GABC.US,D,20150904,000000,16.3253,16.4746,16.2117,16.3076,23922.171098903,0
+GABC.US,D,20150908,000000,16.523,16.5486,16.3826,16.4794,30561.595807347,0
+GABC.US,D,20150909,000000,16.601,16.6998,16.4924,16.523,30733.654069609,0
+GABC.US,D,20150910,000000,16.5288,16.6702,16.4636,16.6227,12076.465795909,0
+GABC.US,D,20150911,000000,16.5388,16.7156,16.2799,16.6998,22004.227528399,0
+GABC.US,D,20150914,000000,16.7047,16.7393,16.6524,16.6998,11001.607710487,0
+GABC.US,D,20150915,000000,16.7492,16.9725,16.5388,16.9508,14147.237587598,0
+GABC.US,D,20150916,000000,16.9903,17.0546,16.5941,16.9962,31257.925715793,0
+GABC.US,D,20150917,000000,16.9725,17.1049,16.7729,16.9043,47037.692580026,0
+GABC.US,D,20150918,000000,16.7047,16.8361,16.4054,16.7897,60420.789061697,0
+GABC.US,D,20150921,000000,16.7443,17.0081,16.6761,16.7847,29339.98214529,0
+GABC.US,D,20150922,000000,16.7897,16.8243,16.6593,16.7847,21830.145051287,0
+GABC.US,D,20150923,000000,16.8361,16.8579,16.5328,16.7779,19219.920002037,0
+GABC.US,D,20150924,000000,16.6879,16.9784,16.682,16.9399,30272.133083777,0
+GABC.US,D,20150925,000000,17.0546,17.0546,16.6168,16.682,46453.706595761,0
+GABC.US,D,20150928,000000,16.6119,16.7492,16.5328,16.6702,23890.795768726,0
+GABC.US,D,20150929,000000,16.6642,16.7393,16.5486,16.6702,18161.255635416,0
+GABC.US,D,20150930,000000,16.8183,16.8925,16.6455,16.7621,33352.988085683,0
+GABC.US,D,20151001,000000,16.8015,16.8015,16.441,16.5536,23572.994037254,0
+GABC.US,D,20151002,000000,16.4686,16.5486,16.2631,16.4794,40862.825179686,0
+GABC.US,D,20151005,000000,16.5941,16.93,16.5941,16.9172,37769.82488868,0
+GABC.US,D,20151006,000000,16.8648,17.0081,16.7561,16.8697,35799.251732072,0
+GABC.US,D,20151007,000000,16.9508,17.2817,16.9508,17.2659,31376.342284526,0
+GABC.US,D,20151008,000000,17.2363,17.5159,17.2314,17.3895,38593.680332684,0
+GABC.US,D,20151009,000000,17.4191,17.4912,17.2985,17.345,21656.062574176,0
+GABC.US,D,20151012,000000,17.2768,17.5722,17.2768,17.5722,22941.439004012,0
+GABC.US,D,20151013,000000,17.5792,17.6968,17.4952,17.5722,24622.549437049,0
+GABC.US,D,20151014,000000,17.5268,17.5614,17.18,17.18,70202.807324976,0
+GABC.US,D,20151015,000000,17.2501,17.9971,17.2501,17.9733,31257.925715793,0
+GABC.US,D,20151016,000000,18.0159,18.0159,17.6671,17.7718,26717.61180694,0
+GABC.US,D,20151019,000000,17.7392,17.8746,17.7184,17.7718,14872.918611371,0
+GABC.US,D,20151020,000000,17.839,17.8805,17.7837,17.8449,21133.81514284,0
+GABC.US,D,20151021,000000,17.8558,17.8746,17.591,17.6078,19905.116728808,0
+GABC.US,D,20151022,000000,17.8449,18.2372,17.7254,18.0564,28465.521330032,0
+GABC.US,D,20151023,000000,18.1077,18.2974,17.4685,18.2796,33531.118992496,0
+GABC.US,D,20151026,000000,18.3142,18.3192,18.0564,18.2658,16413.346112325,0
+GABC.US,D,20151027,000000,18.6107,18.6986,17.18,17.6325,415085.4971688,0
+GABC.US,D,20151028,000000,17.8558,18.0603,17.756,18.0395,328475.41637605,0
+GABC.US,D,20151029,000000,17.9072,18.3252,17.9072,18.1245,86090.869683691,0
+GABC.US,D,20151030,000000,18.1542,18.2214,17.7659,17.9398,64260.724632403,0
+GABC.US,D,20151102,000000,18.0395,18.1878,18.0218,18.1137,50847.26492798,0
+GABC.US,D,20151103,000000,18.1413,18.2174,17.9793,18.0347,39811.245565042,0
+GABC.US,D,20151104,000000,18.0395,18.3775,17.9427,18.3775,72550.896551134,0
+GABC.US,D,20151105,000000,18.5317,18.5317,18.3548,18.3716,49072.028504412,0
+GABC.US,D,20151106,000000,18.4743,18.9348,18.0939,18.8774,52803.668580636,0
+GABC.US,D,20151109,000000,18.8774,18.9574,18.6521,18.912,53680.153610745,0
+GABC.US,D,20151110,000000,18.9298,19.1591,18.8715,19.0839,61316.504132881,0
+GABC.US,D,20151111,000000,19.1403,19.1403,18.8192,18.8251,35435.905166473,0
+GABC.US,D,20151112,000000,18.8034,18.8034,18.4803,18.5445,31266.022575194,0
+GABC.US,D,20151113,000000,18.4091,18.7609,18.1463,18.6295,53674.080966194,0
+GABC.US,D,20151116,000000,18.6295,18.8478,18.3982,18.8438,61490.586609994,0
+GABC.US,D,20151117,000000,18.6818,19.2895,18.6818,19.0899,71390.009334581,0
+GABC.US,D,20151118,000000,19.0839,19.1887,18.8942,19.1788,59752.798161152,0
+GABC.US,D,20151119,000000,19.2677,19.2677,18.996,19.1887,35435.905166473,0
+GABC.US,D,20151120,000000,19.3131,19.5256,19.2243,19.413,60099.95100795,0
+GABC.US,D,20151123,000000,19.3566,19.5562,19.2825,19.3813,52803.668580636,0
+GABC.US,D,20151124,000000,19.2579,19.3962,19.2479,19.3626,72608.586674363,0
+GABC.US,D,20151125,000000,19.3566,19.4278,19.2825,19.4228,52803.668580636,0
+GABC.US,D,20151127,000000,19.413,19.655,19.3448,19.6422,13897.247053606,0
+GABC.US,D,20151130,000000,19.6491,19.9534,19.493,19.8517,158765.24334068,0
+GABC.US,D,20151201,000000,20.0166,20.0631,19.6827,19.9267,41263.619720013,0
+GABC.US,D,20151202,000000,19.8714,19.9801,19.7143,19.741,36258.748503054,0
+GABC.US,D,20151203,000000,19.7459,19.907,19.5246,19.5622,37585.621337318,0
+GABC.US,D,20151204,000000,19.5444,19.9031,19.5444,19.7183,54892.658305977,0
+GABC.US,D,20151207,000000,19.6372,19.6768,19.2351,19.4228,35435.905166473,0
+GABC.US,D,20151208,000000,19.3379,19.4584,19.1887,19.3131,39298.107100532,0
+GABC.US,D,20151209,000000,19.0839,19.3448,18.7796,18.9298,32309.505330439,0
+GABC.US,D,20151210,000000,18.7856,19.1659,18.7796,18.9624,49677.268744602,0
+GABC.US,D,20151211,000000,18.6947,18.9624,18.6295,18.7115,51762.210040241,0
+GABC.US,D,20151214,000000,18.8251,18.8528,18.499,18.7984,42484.221274646,0
+GABC.US,D,20151215,000000,18.912,19.3309,18.912,19.2895,36303.281229756,0
+GABC.US,D,20151216,000000,19.3379,19.3379,18.918,19.2895,34392.422411228,0
+GABC.US,D,20151217,000000,19.4189,19.572,19.0395,19.1017,30572.728989023,0
+GABC.US,D,20151218,000000,18.991,19.0355,18.7115,18.7856,117422.67924151,0
+GABC.US,D,20151221,000000,18.912,19.2123,18.6689,19.1719,52803.668580636,0
+GABC.US,D,20151222,000000,19.2243,19.2243,18.6967,19.1343,35491.571074852,0
+GABC.US,D,20151223,000000,19.1343,19.2065,18.9802,19.2065,18934.505708168,0
+GABC.US,D,20151224,000000,19.2243,19.2825,19.0414,19.2065,17891.022952923,0
+GABC.US,D,20151228,000000,19.078,19.2065,18.991,19.1887,22391.864672199,0
+GABC.US,D,20151229,000000,19.2637,19.8269,19.0899,19.8101,83016.087326334,0
+GABC.US,D,20151230,000000,19.7459,19.9505,19.5068,19.5326,36100.859744743,0
+GABC.US,D,20151231,000000,19.5326,19.6372,19.081,19.1847,35843.784458775,0
+GABC.US,D,20160104,000000,18.8834,18.8893,18.0327,18.4388,48259.306242082,0
+GABC.US,D,20160105,000000,18.4259,18.8577,18.415,18.5721,31183.029766338,0
+GABC.US,D,20160106,000000,18.253,18.8192,18.253,18.7609,37347.776092426,0
+GABC.US,D,20160107,000000,18.4674,18.7796,18.2787,18.3439,52662.985648552,0
+GABC.US,D,20160108,000000,18.4318,19.2291,18.2846,18.6235,66237.370433561,0
+GABC.US,D,20160111,000000,18.5929,18.5929,18.337,18.4318,102415.15034261,0
+GABC.US,D,20160112,000000,18.4803,18.6235,18.4259,18.5385,66819.332202975,0
+GABC.US,D,20160113,000000,18.5385,18.6463,17.9537,18.2214,47960.734551687,0
+GABC.US,D,20160114,000000,18.4318,18.5771,18.2194,18.4803,60968.339178658,0
+GABC.US,D,20160115,000000,18.0583,18.3923,17.7876,18.0712,61348.891570484,0
+GABC.US,D,20160119,000000,18.2362,18.3923,18.1404,18.2164,44122.823195829,0
+GABC.US,D,20160120,000000,17.9369,18.421,17.7274,18.1463,83517.080501743,0
+GABC.US,D,20160121,000000,18.1463,18.2658,18.0011,18.0257,69642.099811489,0
+GABC.US,D,20160122,000000,18.1295,18.247,17.7372,18.1344,38490.445375328,0
+GABC.US,D,20160125,000000,17.9901,18.0327,17.4448,17.6098,47284.646791742,0
+GABC.US,D,20160126,000000,18.421,18.421,17.6098,17.8114,51988.922103457,0
+GABC.US,D,20160127,000000,17.7096,18.0505,17.4952,17.7412,32804.425861297,0
+GABC.US,D,20160128,000000,17.68,18.2382,17.68,18.2006,87761.859042477,0
+GABC.US,D,20160129,000000,18.2283,18.5317,17.9724,18.418,86030.143238186,0
+GABC.US,D,20160201,000000,18.2876,18.4121,18.0209,18.2066,43975.05551177,0
+GABC.US,D,20160202,000000,18.0445,18.2758,17.8479,18.0277,47253.271461565,0
+GABC.US,D,20160203,000000,18.0732,18.0732,17.5643,17.7362,34813.459100057,0
+GABC.US,D,20160204,000000,17.7156,17.9843,17.5061,17.7472,24889.745797267,0
+GABC.US,D,20160205,000000,17.7472,17.9309,17.4903,17.6148,85351.019155966,0
+GABC.US,D,20160208,000000,17.5209,18.0445,17.3727,17.9121,25869.465784733,0
+GABC.US,D,20160209,000000,17.7264,17.8884,17.3727,17.6216,52212.597844397,0
+GABC.US,D,20160210,000000,17.8301,17.8301,17.3993,17.4241,30202.297671448,0
+GABC.US,D,20160211,000000,17.3727,17.4675,16.935,17.3657,21313.970264503,0
+GABC.US,D,20160212,000000,17.5258,17.7096,17.5258,17.673,24572.956173221,0
+GABC.US,D,20160216,000000,17.7995,18.3468,17.6148,18.1315,23732.907010415,0
+GABC.US,D,20160217,000000,18.2066,18.2816,17.9171,18.0841,50707.594103321,0
+GABC.US,D,20160218,000000,18.09,18.09,17.6187,17.6848,19483.067932555,0
+GABC.US,D,20160219,000000,17.668,17.9843,17.668,17.9269,27668.992786503,0
+GABC.US,D,20160222,000000,18.1423,18.2352,17.9013,17.922,32405.65553582,0
+GABC.US,D,20160223,000000,17.9052,18.5139,17.8617,18.0732,46557.953660543,0
+GABC.US,D,20160224,000000,17.9537,18.25,17.592,17.8845,33370.19391191,0
+GABC.US,D,20160225,000000,17.8716,18.2382,17.7264,18.1354,25966.628097539,0
+GABC.US,D,20160226,000000,18.2066,18.25,17.68,18.0732,107158.89784391,0
+GABC.US,D,20160229,000000,17.9971,18.6157,17.8212,18.4901,63031.014110947,0
+GABC.US,D,20160301,000000,18.4723,18.7322,18.4407,18.6581,75218.811723613,0
+GABC.US,D,20160302,000000,18.5909,18.7431,18.4723,18.5317,71647.084620548,0
+GABC.US,D,20160303,000000,18.4476,18.7055,18.4476,18.5761,36506.714822195,0
+GABC.US,D,20160304,000000,18.6157,18.6157,18.4901,18.5317,39974.194860478,0
+GABC.US,D,20160307,000000,18.4901,18.6334,18.3004,18.6225,48690.464005161,0
+GABC.US,D,20160308,000000,18.4901,18.7371,18.418,18.4358,47769.446248349,0
+GABC.US,D,20160309,000000,18.5257,18.6107,18.1077,18.3864,36536.065937522,0
+GABC.US,D,20160310,000000,18.3953,18.7273,18.3004,18.4299,50939.366703661,0
+GABC.US,D,20160311,000000,18.5207,18.8379,18.3755,18.8251,67968.074130426,0
+GABC.US,D,20160314,000000,18.8251,18.832,18.6225,18.8132,38572.426076758,0
+GABC.US,D,20160315,000000,18.7856,18.8379,18.6453,18.7371,84408.747143228,0
+GABC.US,D,20160316,000000,18.7371,18.7915,18.4654,18.5801,78105.342099906,0
+GABC.US,D,20160317,000000,18.5207,18.7737,18.4121,18.7115,32385.413387319,0
+GABC.US,D,20160318,000000,18.7984,19.08,18.6779,18.8251,116274.94942148,0
+GABC.US,D,20160321,000000,18.7609,18.9426,18.6749,18.8438,40452.921672534,0
+GABC.US,D,20160322,000000,18.8132,19.0859,18.7431,18.9526,50813.865382953,0
+GABC.US,D,20160323,000000,18.9258,19.1917,18.6749,18.7984,61216.305497799,0
+GABC.US,D,20160324,000000,18.7431,18.8034,18.5257,18.7856,46537.711512042,0
+GABC.US,D,20160328,000000,18.8774,19.0889,18.8379,18.9704,31067.649519881,0
+GABC.US,D,20160329,000000,18.6521,18.9476,18.3636,18.5603,199305.20625178,0
+GABC.US,D,20160330,000000,18.6749,18.6996,18.5603,18.6047,160041.51080369,0
+GABC.US,D,20160331,000000,18.6581,18.6749,18.5168,18.6453,100807.9237516,0
+GABC.US,D,20160401,000000,18.5317,18.8192,18.4546,18.7115,49302.788997327,0
+GABC.US,D,20160404,000000,18.6047,18.7115,18.4901,18.6225,68229.197846094,0
+GABC.US,D,20160405,000000,18.5653,18.6689,18.2184,18.2441,30052.505772537,0
+GABC.US,D,20160406,000000,18.2234,18.2441,18.0089,18.1828,21973.864305647,0
+GABC.US,D,20160407,000000,18.1354,18.2816,17.9052,18.0277,78467.67655808,0
+GABC.US,D,20160408,000000,18.1483,18.2125,17.9546,18.1245,26657.89746886,0
+GABC.US,D,20160411,000000,18.0841,18.5653,18.0841,18.3904,39760.640193787,0
+GABC.US,D,20160412,000000,18.3528,18.5049,18.1245,18.4595,46322.132630502,0
+GABC.US,D,20160413,000000,18.5317,18.8844,18.5207,18.8844,56543.405516262,0
+GABC.US,D,20160414,000000,18.8034,19.0632,18.8034,18.997,30564.632129622,0
+GABC.US,D,20160415,000000,18.919,19.2085,18.919,19.1294,25712.589133848,0
+GABC.US,D,20160418,000000,19.1294,19.3547,19.083,19.2539,36400.443542562,0
+GABC.US,D,20160419,000000,19.2213,19.5364,19.0395,19.3725,26995.941348833,0
+GABC.US,D,20160420,000000,19.3725,19.5364,19.2599,19.4159,23457.613790796,0
+GABC.US,D,20160421,000000,19.4673,19.5494,19.4495,19.4792,18268.539022473,0
+GABC.US,D,20160422,000000,19.4317,19.8971,19.4317,19.7212,29169.948097878,0
+GABC.US,D,20160425,000000,19.5364,19.5928,19.3408,19.492,24212.645929896,0
+GABC.US,D,20160426,000000,19.5494,19.9386,19.4337,19.66,50048.712169602,0
+GABC.US,D,20160427,000000,19.6016,19.8201,19.4594,19.8101,29252.940906734,0
+GABC.US,D,20160428,000000,19.6758,19.7913,19.4159,19.4792,19457.765246929,0
+GABC.US,D,20160429,000000,19.3102,19.6126,18.4239,18.7115,70796.914383491,0
+GABC.US,D,20160502,000000,18.6689,19.3636,18.5435,19.2865,38008.682240995,0
+GABC.US,D,20160503,000000,19.1146,19.405,18.832,19.1235,22525.462852309,0
+GABC.US,D,20160504,000000,19.0168,19.0168,18.5869,18.6877,27259.08927935,0
+GABC.US,D,20160505,000000,18.8438,18.8586,18.5485,18.5801,27515.152457893,0
+GABC.US,D,20160506,000000,18.5909,18.7115,18.3508,18.4536,26089.093095973,0
+GABC.US,D,20160509,000000,18.4289,18.5909,18.3844,18.4891,14360.792254287,0
+GABC.US,D,20160510,000000,18.5653,18.6591,18.4289,18.502,18997.256368522,0
+GABC.US,D,20160511,000000,18.5129,18.5129,18.2214,18.254,27451.389690113,0
+GABC.US,D,20160512,000000,18.3508,18.3844,18.1226,18.2164,27556.648862321,0
+GABC.US,D,20160513,000000,18.1344,18.254,18.0475,18.0811,25601.257317089,0
+GABC.US,D,20160516,000000,18.1226,18.3044,18.087,18.1809,36994.550601077,0
+GABC.US,D,20160517,000000,18.1344,18.2648,17.674,17.674,41090.549350327,0
+GABC.US,D,20160518,000000,17.7422,18.3943,17.674,18.3943,19331.251818795,0
+GABC.US,D,20160519,000000,18.254,18.6779,17.7946,18.0643,29450.301854623,0
+GABC.US,D,20160520,000000,18.1641,18.5909,18.1641,18.3794,30339.944281257,0
+GABC.US,D,20160523,000000,18.2738,18.6334,18.1918,18.3844,22014.348602649,0
+GABC.US,D,20160524,000000,18.5257,19.0553,18.4407,18.921,29313.667352238,0
+GABC.US,D,20160525,000000,19.0069,19.1195,18.7055,18.7371,23474.819617022,0
+GABC.US,D,20160526,000000,18.7055,18.7994,18.4467,18.5435,31526.134183436,0
+GABC.US,D,20160527,000000,18.3746,18.7371,18.3746,18.7371,15555.079015867,0
+GABC.US,D,20160531,000000,18.7006,18.7559,18.3794,18.7441,21710.716375129,0
+GABC.US,D,20160601,000000,18.5129,18.8912,18.3746,18.7806,11388.232746862,0
+GABC.US,D,20160602,000000,18.5979,18.826,18.5435,18.8142,29304.558385412,0
+GABC.US,D,20160603,000000,18.6947,18.6947,18.3084,18.5365,20272.511724108,0
+GABC.US,D,20160606,000000,18.4783,19,18.4783,18.908,36114.017141268,0
+GABC.US,D,20160607,000000,18.9604,19.1462,18.8458,19.0069,48958.672472804,0
+GABC.US,D,20160608,000000,18.9278,19.2895,18.8962,19.1007,32318.614297264,0
+GABC.US,D,20160609,000000,18.8912,19.0326,18.6818,18.833,16707.869373019,0
+GABC.US,D,20160610,000000,18.7174,18.833,18.4022,18.8142,20942.526839502,0
+GABC.US,D,20160613,000000,18.8142,18.9604,18.6521,18.9318,29735.716148491,0
+GABC.US,D,20160614,000000,18.9752,19.1165,18.7688,18.8606,11274.876715255,0
+GABC.US,D,20160615,000000,18.7865,19.1956,18.7865,18.7865,17659.250352583,0
+GABC.US,D,20160616,000000,18.6521,18.9723,18.5691,18.9545,26956.469159255,0
+GABC.US,D,20160617,000000,18.8794,18.9278,18.4062,18.5257,72553.932873409,0
+GABC.US,D,20160620,000000,18.6205,18.921,18.6205,18.7618,29984.694575059,0
+GABC.US,D,20160621,000000,18.833,19.1521,18.6689,19.083,23156.005778126,0
+GABC.US,D,20160622,000000,18.9436,19.1462,18.7371,18.7559,13235.328797612,0
+GABC.US,D,20160623,000000,18.9436,19.3013,18.9436,19.2954,35167.696698831,0
+GABC.US,D,20160624,000000,18.5603,18.9842,18.423,18.8864,71261.471691598,0
+GABC.US,D,20160627,000000,18.6689,19.2183,18.1344,18.1522,66586.547495209,0
+GABC.US,D,20160628,000000,18.339,18.423,17.7827,17.925,58345.968840308,0
+GABC.US,D,20160629,000000,18.0179,18.7994,18.0179,18.339,16616.779704763,0
+GABC.US,D,20160630,000000,18.3894,18.6947,18.3152,18.6157,35613.02396586,0
+GABC.US,D,20160701,000000,18.5365,18.5801,18.2738,18.3794,30160.80126702,0
+GABC.US,D,20160705,000000,18.3458,18.3458,18.0761,18.087,29927.004451829,0
+GABC.US,D,20160706,000000,18.0544,18.3548,18.0367,18.3272,27248.9682051,0
+GABC.US,D,20160707,000000,18.4062,18.5653,18.2738,18.4783,28738.7903348,0
+GABC.US,D,20160708,000000,18.5801,19.0266,18.4279,19.0069,34367.119725602,0
+GABC.US,D,20160711,000000,19.0375,19.3389,18.7174,19.2519,25010.18658085,0
+GABC.US,D,20160712,000000,19.2895,19.9515,19.2895,19.8111,51684.277768512,0
+GABC.US,D,20160713,000000,19.8407,19.8645,19.2075,19.6184,22447.530580578,0
+GABC.US,D,20160714,000000,19.8873,19.8991,19.4614,19.7183,15539.89740449,0
+GABC.US,D,20160715,000000,19.8111,19.9653,19.6708,19.9277,36724.317918585,0
+GABC.US,D,20160718,000000,19.9277,19.9277,19.5958,19.6362,27935.177039296,0
+GABC.US,D,20160719,000000,19.6886,19.7469,19.4238,19.4732,37381.175637453,0
+GABC.US,D,20160720,000000,19.9465,19.9465,19.4367,19.5216,31029.189437728,0
+GABC.US,D,20160721,000000,19.4199,19.5296,19.3211,19.3527,17308.049076084,0
+GABC.US,D,20160722,000000,19.4367,19.6254,19.3833,19.6126,22527.487067159,0
+GABC.US,D,20160725,000000,19.4732,19.6955,19.4732,19.577,11787.00307234,0
+GABC.US,D,20160726,000000,19.7222,19.9653,19.6362,19.8695,46743.16931933,0
+GABC.US,D,20160727,000000,19.8279,19.8873,19.7875,19.8279,64169.634964147,0
+GABC.US,D,20160728,000000,19.6955,20.1026,19.6827,19.8477,34213.279396991,0
+GABC.US,D,20160729,000000,19.8279,19.9781,19.6965,19.7983,38590.64401041,0
+GABC.US,D,20160801,000000,19.8161,20.0789,19.7983,19.9653,23199.526397404,0
+GABC.US,D,20160802,000000,20.0186,20.1026,19.9465,19.9465,10256.696645637,0
+GABC.US,D,20160803,000000,20.0256,20.1896,19.984,20.1322,14904.293941549,0
+GABC.US,D,20160804,000000,20.1086,20.1086,19.7469,19.991,57189.130053455,0
+GABC.US,D,20160805,000000,20.2044,20.3763,20.1896,20.2468,27907.850138819,0
+GABC.US,D,20160808,000000,20.3823,20.4643,20.1935,20.3032,19453.716817228,0
+GABC.US,D,20160809,000000,20.3229,20.4,20.3032,20.3299,25728.782852648,0
+GABC.US,D,20160810,000000,20.2903,20.3032,20.0364,20.149,18298.902245226,0
+GABC.US,D,20160811,000000,20.1886,20.3773,20.1382,20.1886,20165.22833705,0
+GABC.US,D,20160812,000000,20.0769,20.3032,20.0769,20.3032,18479.057366888,0
+GABC.US,D,20160815,000000,20.2716,20.4811,20.0908,20.4345,16363.752848496,0
+GABC.US,D,20160816,000000,20.3338,20.4751,20.3338,20.4119,25022.33186995,0
+GABC.US,D,20160817,000000,20.4811,20.807,20.3773,20.6856,45717.904497737,0
+GABC.US,D,20160818,000000,20.7142,20.7874,20.6678,20.7428,36780.995934388,0
+GABC.US,D,20160819,000000,20.7686,20.8002,20.6618,20.725,53711.528940922,0
+GABC.US,D,20160822,000000,20.7498,20.7942,20.6016,20.7744,29376.418012592,0
+GABC.US,D,20160823,000000,20.807,20.9869,20.7458,20.7744,31515.001001761,0
+GABC.US,D,20160824,000000,20.7686,21.0611,20.7142,20.7874,20116.647180648,0
+GABC.US,D,20160825,000000,20.737,20.813,20.725,20.7804,14128.007546521,0
+GABC.US,D,20160826,000000,20.732,20.9434,20.6914,20.7804,31333.833772674,0
+GABC.US,D,20160829,000000,20.813,20.896,20.7428,20.7744,28289.414638069,0
+GABC.US,D,20160830,000000,20.7804,21.6183,20.7616,21.5204,117451.01824942,0
+GABC.US,D,20160831,000000,21.5204,22.6883,21.3248,21.5748,64773.863096913,0
+GABC.US,D,20160901,000000,21.6183,21.6183,20.9741,21.3356,19526.588551832,0
+GABC.US,D,20160902,000000,21.3534,21.5748,21.3534,21.5629,14018.699944614,0
+GABC.US,D,20160906,000000,21.5066,21.5066,21.1717,21.3782,19920.298340184,0
+GABC.US,D,20160907,000000,21.3356,21.7536,21.1598,21.7536,13220.147186235,0
+GABC.US,D,20160908,000000,21.6755,21.8327,21.6549,21.8287,15472.086207011,0
+GABC.US,D,20160909,000000,21.6647,21.8119,21.4058,21.4542,31549.412654213,0
+GABC.US,D,20160912,000000,21.3831,21.6647,21.1786,21.6597,26043.548261844,0
+GABC.US,D,20160913,000000,21.4296,21.4296,21.1786,21.2478,15536.861082215,0
+GABC.US,D,20160914,000000,21.2418,21.3999,21.1243,21.2972,23786.548703943,0
+GABC.US,D,20160915,000000,21.2211,21.6549,21.2211,21.6311,19764.433796724,0
+GABC.US,D,20160916,000000,21.6597,21.9354,21.4671,21.9038,99458.784553986,0
+GABC.US,D,20160919,000000,21.9038,22.2901,21.8771,22.0619,36812.371264565,0
+GABC.US,D,20160920,000000,22.0738,22.4778,21.721,22.2032,41041.968193924,0
+GABC.US,D,20160921,000000,22.1202,22.8207,22.1202,22.5362,29892.592799377,0
+GABC.US,D,20160922,000000,22.5786,23.4827,21.7497,23.0055,58468.433838741,0
+GABC.US,D,20160923,000000,23.1438,23.1507,22.6932,22.9946,60655.597984312,0
+GABC.US,D,20160926,000000,23.0924,23.0924,22.2851,22.466,39607.811972602,0
+GABC.US,D,20160927,000000,22.4146,23.21,22.4146,23.0233,52225.755240923,0
+GABC.US,D,20160928,000000,23.1201,23.1201,22.8473,23.0707,21179.359976969,0
+GABC.US,D,20160929,000000,22.8593,23.1152,22.2793,22.2793,32778.111068246,0
+GABC.US,D,20160930,000000,22.4946,22.9145,22.2961,22.7466,56191.192132338,0
+GABC.US,D,20161003,000000,22.6072,22.8365,22.4097,22.6478,42563.1656538,0
+GABC.US,D,20161004,000000,22.7288,22.9087,22.5006,22.6408,35279.028515588,0
+GABC.US,D,20161005,000000,22.5065,22.9215,22.5065,22.6932,28481.715048832,0
+GABC.US,D,20161006,000000,22.4828,22.5984,21.9492,22.1883,101821.04328409,0
+GABC.US,D,20161007,000000,22.2319,22.4709,21.885,22.1627,31126.351750534,0
+GABC.US,D,20161010,000000,22.2161,22.5252,21.9848,22.3603,44212.900756661,0
+GABC.US,D,20161011,000000,22.3247,22.4334,22.0974,22.3197,43622.842127846,0
+GABC.US,D,20161012,000000,22.2961,22.8247,22.2427,22.6834,23113.497266273,0
+GABC.US,D,20161013,000000,22.5134,22.5658,22.3247,22.4097,97865.727466929,0
+GABC.US,D,20161014,000000,22.5065,22.5065,21.8248,22.4097,51904.917187176,0
+GABC.US,D,20161017,000000,22.4778,22.4778,22.2851,22.3968,23562.872963003,0
+GABC.US,D,20161018,000000,22.6024,22.6024,22.2477,22.3731,30914.821298695,0
+GABC.US,D,20161019,000000,22.3859,22.5252,22.2209,22.4472,21062.967623086,0
+GABC.US,D,20161020,000000,22.4472,22.6764,22.2783,22.3504,71312.077062851,0
+GABC.US,D,20161021,000000,22.1883,22.3603,22.1883,22.3129,11555.230471999,0
+GABC.US,D,20161024,000000,22.3731,22.5658,22.138,22.5658,29547.464167428,0
+GABC.US,D,20161025,000000,22.6596,22.795,22.5006,22.7219,29981.658252783,0
+GABC.US,D,20161026,000000,22.5856,22.9452,22.5302,22.5598,26638.667427784,0
+GABC.US,D,20161027,000000,22.7288,22.9215,22.5252,22.7347,30372.331718859,0
+GABC.US,D,20161028,000000,22.9027,22.9027,22.4097,22.6992,30161.813374445,0
+GABC.US,D,20161031,000000,22.8473,22.9145,22.6834,22.7901,62201.086022391,0
+GABC.US,D,20161101,000000,22.9768,23.2821,22.5391,23.0825,56330.862956998,0
+GABC.US,D,20161102,000000,23.0875,23.2574,22.9571,23.0707,33967.3372927,0
+GABC.US,D,20161103,000000,23.0924,23.6734,23.0924,23.5597,50113.487044806,0
+GABC.US,D,20161104,000000,23.4263,23.6971,23.4135,23.4205,37180.77836729,0
+GABC.US,D,20161107,000000,23.6783,23.9985,23.4205,23.9866,40534.902373965,0
+GABC.US,D,20161108,000000,23.9599,24.2129,23.8404,24.0231,32438.042973422,0
+GABC.US,D,20161109,000000,24.1171,25.5092,24.1171,25.4647,62071.536271982,0
+GABC.US,D,20161110,000000,25.681,26.9636,25.3925,26.9398,75034.60817225,0
+GABC.US,D,20161111,000000,26.922,28.5691,26.0871,27.6334,172408.4514306,0
+GABC.US,D,20161114,000000,27.7529,28.7756,27.3676,28.5691,72311.027091393,0
+GABC.US,D,20161115,000000,28.4041,28.5266,27.4022,28.1532,101207.70618451,0
+GABC.US,D,20161116,000000,28.0376,28.3161,27.5979,28.2608,45879.841685748,0
+GABC.US,D,20161117,000000,28.159,28.7202,28.159,28.4802,53233.81423629,0
+GABC.US,D,20161118,000000,28.5563,29.3644,28.5157,29.3496,59928.904853113,0
+GABC.US,D,20161121,000000,29.1283,29.3318,28.8161,29.0967,85398.588204945,0
+GABC.US,D,20161122,000000,29.1481,29.6747,29.1412,29.6263,64135.223311695,0
+GABC.US,D,20161123,000000,29.7143,29.985,29.4198,29.6905,69822.254933151,0
+GABC.US,D,20161125,000000,29.8328,29.8328,29.3862,29.5176,17692.64989761,0
+GABC.US,D,20161128,000000,29.2904,29.2904,28.6066,28.6452,54187.219430704,0
+GABC.US,D,20161129,000000,28.6343,28.9564,28.2796,28.4851,60631.307406111,0
+GABC.US,D,20161130,000000,28.7134,29.1748,27.7333,27.8913,85017.023705694,0
+GABC.US,D,20161201,000000,27.9882,28.5908,27.3607,28.4288,104965.66105378,0
+GABC.US,D,20161202,000000,28.3231,28.5652,27.1058,28.0098,84007.952602901,0
+GABC.US,D,20161205,000000,28.329,28.8102,28.3161,28.7934,43252.410810272,0
+GABC.US,D,20161206,000000,28.8902,29.3961,28.6234,29.2618,47865.59645373,0
+GABC.US,D,20161207,000000,29.3566,29.5967,29.0167,29.2795,50996.044719466,0
+GABC.US,D,20161208,000000,29.3072,30.6568,29.0849,30.6084,61637.342186628,0
+GABC.US,D,20161209,000000,30.5264,31.1252,30.0274,30.4474,75200.593789961,0
+GABC.US,D,20161212,000000,30.4642,30.727,29.7449,29.8496,39803.148705641,0
+GABC.US,D,20161213,000000,30.061,30.2547,29.4613,30.1441,59272.047134244,0
+GABC.US,D,20161214,000000,30.1935,30.8593,30.1609,30.8377,71231.108468846,0
+GABC.US,D,20161215,000000,30.8683,31.7486,30.8683,31.5451,86082.77282429,0
+GABC.US,D,20161216,000000,31.131,31.4363,30.7477,31.131,125696.65744144,0
+GABC.US,D,20161219,000000,31.215,31.4611,30.5946,31.2773,42791.901931866,0
+GABC.US,D,20161220,000000,31.4235,32.0193,31.0155,31.7042,81627.475939142,0
+GABC.US,D,20161221,000000,31.6606,31.6606,31.2971,31.3781,32550.386897605,0
+GABC.US,D,20161222,000000,31.4917,31.5964,30.6499,31.2595,33486.586265793,0
+GABC.US,D,20161223,000000,31.1627,31.2477,30.7655,31.0708,37257.698531595,0
+GABC.US,D,20161227,000000,31.2902,31.3553,30.7655,31.2664,42595.553091403,0
+GABC.US,D,20161228,000000,31.4127,31.4541,30.9107,31.0708,37816.381830232,0
+GABC.US,D,20161229,000000,31.1864,31.1864,30.4542,30.7537,42147.189502097,0
+GABC.US,D,20161230,000000,31.1982,31.4265,30.4958,30.9295,34563.468566065,0
+GABC.US,D,20170103,000000,31.219,31.3159,30.4226,30.7329,63362.985346368,0
+GABC.US,D,20170104,000000,30.7141,30.9236,30.5254,30.8683,78720.703414347,0
+GABC.US,D,20170105,000000,30.8683,30.8732,29.9563,30.0334,29694.219744064,0
+GABC.US,D,20170106,000000,30.2725,30.3061,30.0146,30.1539,36326.559700533,0
+GABC.US,D,20170109,000000,29.9326,30.0541,29.6193,29.6865,27237.835023424,0
+GABC.US,D,20170110,000000,29.5651,30.0442,29.5176,29.8378,76943.442775928,0
+GABC.US,D,20170111,000000,29.8081,30.1677,29.6865,30.0769,51446.43252362,0
+GABC.US,D,20170112,000000,29.902,29.9632,29.3694,29.5541,61341.806818508,0
+GABC.US,D,20170113,000000,29.7567,30.1539,29.5651,29.8012,52911.964075119,0
+GABC.US,D,20170117,000000,29.5107,29.652,29.1027,29.154,84435.061936279,0
+GABC.US,D,20170118,000000,29.3961,29.3961,28.8161,28.9435,52456.515733838,0
+GABC.US,D,20170119,000000,29.0523,29.0523,28.2371,28.2796,70778.69644984,0
+GABC.US,D,20170120,000000,28.497,28.9564,28.4713,28.8398,66659.419229814,0
+GABC.US,D,20170123,000000,28.8349,29.3764,28.4683,28.7262,51331.052277163,0
+GABC.US,D,20170124,000000,28.9435,29.1234,28.7144,28.9209,97012.520907597,0
+GABC.US,D,20170125,000000,29.0918,29.3625,28.7796,28.8685,79808.718896295,0
+GABC.US,D,20170126,000000,28.8497,29.0809,28.8467,28.9258,104646.84721488,0
+GABC.US,D,20170127,000000,28.7894,28.8132,28.5098,28.5632,41863.799423078,0
+GABC.US,D,20170130,000000,28.3231,28.3231,27.4694,27.587,62112.020568985,0
+GABC.US,D,20170131,000000,27.6334,28.3863,26.9438,28.2154,166110.1069244,0
+GABC.US,D,20170201,000000,28.7064,29.0167,28.1472,28.4555,85832.782290299,0
+GABC.US,D,20170202,000000,28.3913,28.5335,27.9279,28.2549,76452.57067477,0
+GABC.US,D,20170203,000000,28.6234,28.8102,28.249,28.6046,51195.429882203,0
+GABC.US,D,20170206,000000,28.6046,28.6452,28.169,28.2253,21912.125752717,0
+GABC.US,D,20170207,000000,28.2045,28.4229,27.8735,28.1472,37571.451833366,0
+GABC.US,D,20170208,000000,27.9328,28.164,27.3944,28.1048,56221.55535509,0
+GABC.US,D,20170209,000000,28.1146,28.4307,28.0534,28.2875,36038.109084389,0
+GABC.US,D,20170210,000000,28.5286,28.5454,28.25,28.3923,23810.839282145,0
+GABC.US,D,20170213,000000,28.6314,28.8655,28.5711,28.7598,27928.09228732,0
+GABC.US,D,20170214,000000,28.5642,28.9593,28.5523,28.8932,24675.179023153,0
+GABC.US,D,20170215,000000,28.8537,29.0394,28.6808,28.9693,27765.142991884,0
+GABC.US,D,20170216,000000,28.9238,29.1115,28.7716,29.0691,27729.719232007,0
+GABC.US,D,20170217,000000,29.0443,29.2834,28.7786,29.239,51991.958425732,0
+GABC.US,D,20170221,000000,29.239,29.4326,28.7786,29.0839,28573.816824513,0
+GABC.US,D,20170222,000000,29.2488,29.2488,28.9465,29.1461,38086.614512726,0
+GABC.US,D,20170223,000000,29.2222,29.3002,28.9416,29.0789,36311.378089157,0
+GABC.US,D,20170224,000000,29.1273,29.1273,28.6314,28.8655,49972.804112722,0
+GABC.US,D,20170227,000000,28.9761,28.9761,28.4169,28.5355,44752.354014222,0
+GABC.US,D,20170228,000000,28.5582,28.5582,27.7125,28.0089,81279.310984919,0
+GABC.US,D,20170301,000000,28.5108,28.8537,28.244,28.8132,70439.640462443,0
+GABC.US,D,20170302,000000,28.7598,28.7598,28.0376,28.0534,45833.284744195,0
+GABC.US,D,20170303,000000,28.2737,28.2737,27.8439,28.2263,42744.332882887,0
+GABC.US,D,20170306,000000,28.0928,28.1048,27.7313,28.0474,23801.730315319,0
+GABC.US,D,20170307,000000,27.92,28.1808,27.7747,27.8775,32456.260907074,0
+GABC.US,D,20170308,000000,28.1106,28.1106,27.6028,27.6147,47393.954393649,0
+GABC.US,D,20170309,000000,27.668,27.8725,27.1631,27.1889,28118.368483233,0
+GABC.US,D,20170310,000000,27.2787,27.423,26.8864,27.2787,45433.502311293,0
+GABC.US,D,20170313,000000,27.2363,27.584,27.2363,27.4506,28849.110044132,0
+GABC.US,D,20170314,000000,27.1533,27.7194,26.8994,27.5544,48664.149212109,0
+GABC.US,D,20170315,000000,27.7679,28.086,27.5366,27.8103,53318.831259996,0
+GABC.US,D,20170316,000000,28.0218,28.4634,27.8211,28.0928,71131.921941189,0
+GABC.US,D,20170317,000000,27.8903,28.3171,27.3766,28.1048,109827.82512381,0
+GABC.US,D,20170320,000000,27.9456,28.0266,27.507,27.6275,39330.494538134,0
+GABC.US,D,20170321,000000,27.0713,27.3944,26.2729,26.3588,74660.128424975,0
+GABC.US,D,20170322,000000,26.2186,26.8212,25.9903,26.6177,91085.619826401,0
+GABC.US,D,20170323,000000,26.6049,27.1819,26.5861,26.764,70577.287072251,0
+GABC.US,D,20170324,000000,26.8578,26.9596,26.1998,26.3638,78582.044697113,0
+GABC.US,D,20170327,000000,26.0071,26.2186,25.4232,26.1682,49000.168877231,0
+GABC.US,D,20170328,000000,26.68,28.3873,25.9499,28.159,124648.11414907,0
+GABC.US,D,20170329,000000,28.1472,28.1472,27.6729,27.8033,30137.522796244,0
+GABC.US,D,20170330,000000,27.8805,28.8596,27.8805,28.6126,47066.031587927,0
+GABC.US,D,20170331,000000,28.4841,28.6007,27.8557,27.9456,76211.689107604,0
+GABC.US,D,20170403,000000,28.3863,28.4229,27.341,27.8261,50784.514267626,0
+GABC.US,D,20170404,000000,27.8033,27.9071,27.6492,27.8834,43179.539075666,0
+GABC.US,D,20170405,000000,28.0978,28.329,27.3479,27.4606,58575.717225797,0
+GABC.US,D,20170406,000000,27.3766,27.5781,27.2175,27.2975,45653.129622533,0
+GABC.US,D,20170407,000000,27.1473,27.497,26.345,27.419,41282.84976109,0
+GABC.US,D,20170410,000000,27.507,27.8389,26.9596,27.2718,27570.818366271,0
+GABC.US,D,20170411,000000,26.9774,27.8775,26.931,27.8439,30251.890935276,0
+GABC.US,D,20170412,000000,27.7243,27.7855,27.1749,27.5603,37848.769267835,0
+GABC.US,D,20170413,000000,27.3528,27.4121,27.2066,27.2975,55559.637099096,0
+GABC.US,D,20170417,000000,27.2906,27.8617,27.2837,27.8488,40841.57092376,0
+GABC.US,D,20170418,000000,27.7855,28.0266,27.497,27.9704,25698.419629896,0
+GABC.US,D,20170419,000000,28.0534,28.3626,27.8469,27.9704,80548.569424019,0
+GABC.US,D,20170420,000000,28.0928,28.8378,27.9298,28.8201,37797.151789156,0
+GABC.US,D,20170421,000000,28.6254,29.1916,28.6254,29.0394,43703.810721852,0
+GABC.US,D,20170424,000000,29.8664,30.6371,28.9307,29.6539,51869.493427299,0
+GABC.US,D,20170425,000000,30.8397,31.6903,30.8061,30.8583,80879.528552016,0
+GABC.US,D,20170426,000000,30.5304,31.3386,29.2469,30.8061,81776.255730627,0
+GABC.US,D,20170427,000000,30.8397,31.1874,29.8388,29.9978,56420.940517829,0
+GABC.US,D,20170428,000000,29.9198,29.9642,29.0789,29.1115,51932.244087653,0
+GABC.US,D,20170501,000000,29.2548,29.5541,28.9435,29.2044,51388.742400391,0
+GABC.US,D,20170502,000000,30.311,30.311,29.0621,29.2894,34308.417494948,0
+GABC.US,D,20170503,000000,29.0621,29.325,28.9623,29.2222,45181.487562451,0
+GABC.US,D,20170504,000000,29.486,29.5907,28.9781,29.0533,43907.24431429,0
+GABC.US,D,20170505,000000,29.1461,29.3516,28.6007,29.0077,53705.456296371,0
+GABC.US,D,20170508,000000,29.0077,29.0077,28.8033,28.9347,34876.209760411,0
+GABC.US,D,20170509,000000,28.8991,29.156,28.6856,28.9535,99660.193931575,0
+GABC.US,D,20170510,000000,28.8734,29.1856,28.7855,28.9258,31046.395263954,0
+GABC.US,D,20170511,000000,28.6679,28.8734,28.25,28.3843,32282.178429962,0
+GABC.US,D,20170512,000000,28.2687,28.3497,27.2935,28.0118,61113.070540443,0
+GABC.US,D,20170515,000000,28.2075,28.6264,28.2075,28.5908,21927.307364093,0
+GABC.US,D,20170516,000000,28.7677,28.7677,27.9684,28.4545,18841.391825062,0
+GABC.US,D,20170517,000000,27.8686,28.1867,27.0485,27.3706,94086.518341726,0
+GABC.US,D,20170518,000000,27.3103,27.8172,27.2471,27.4338,79930.171787303,0
+GABC.US,D,20170519,000000,27.3706,27.8854,26.9803,27.1571,52680.191474778,0
+GABC.US,D,20170522,000000,27.0693,27.6739,27.0693,27.6038,37045.155972331,0
+GABC.US,D,20170523,000000,27.4438,28.3803,27.0693,28.0454,39605.787757752,0
+GABC.US,D,20170524,000000,27.424,28.1008,27.424,27.5474,32498.769418926,0
+GABC.US,D,20170525,000000,28.0622,28.0622,27.4694,27.5306,81737.795648474,0
+GABC.US,D,20170526,000000,27.5574,27.834,27.3182,27.6651,28702.354467497,0
+GABC.US,D,20170530,000000,27.6216,27.6473,26.9803,27.4338,29948.258707756,0
+GABC.US,D,20170531,000000,27.4438,27.6295,26.9536,27.6038,70996.29954623,0
+GABC.US,D,20170601,000000,27.6473,28.1798,27.415,28.1462,35299.270664089,0
+GABC.US,D,20170602,000000,28.0722,29.1115,28.0722,28.412,46661.1886179,0
+GABC.US,D,20170605,000000,28.3755,28.7588,27.9595,28.1709,31892.517071311,0
+GABC.US,D,20170606,000000,27.9773,28.4209,27.7352,27.7985,42402.240573215,0
+GABC.US,D,20170607,000000,27.9022,28.0286,27.5574,27.8172,92969.151744452,0
+GABC.US,D,20170608,000000,27.8241,28.6956,27.6759,28.1798,104308.80333491,0
+GABC.US,D,20170609,000000,28.412,29.0789,28.3053,28.9179,92762.681829737,0
+GABC.US,D,20170612,000000,28.9979,29.4248,28.3803,28.8892,44269.578772465,0
+GABC.US,D,20170613,000000,29.1372,29.1372,28.6956,28.8813,28370.383232075,0
+GABC.US,D,20170614,000000,28.7944,28.9535,28.5266,28.8813,36019.891150737,0
+GABC.US,D,20170615,000000,28.5266,28.9435,28.5266,28.8734,25516.240293384,0
+GABC.US,D,20170616,000000,28.3923,29.24,28.3923,28.74,83619.303351675,0
+GABC.US,D,20170619,000000,28.9693,29.5157,28.3755,28.4821,20339.310814163,0
+GABC.US,D,20170620,000000,28.4446,28.4446,28.003,28.0918,25020.307655101,0
+GABC.US,D,20170621,000000,28.1274,28.1274,27.5761,27.6473,35966.249457209,0
+GABC.US,D,20170622,000000,27.6809,27.8172,27.2195,27.7253,29595.033216407,0
+GABC.US,D,20170623,000000,27.9407,28.8388,27.8953,28.4446,152909.18977924,0
+GABC.US,D,20170626,000000,28.1709,28.8892,28.1709,28.8388,92107.848325719,0
+GABC.US,D,20170627,000000,28.8813,29.4504,28.4545,29.1856,71525.63172954,0
+GABC.US,D,20170628,000000,29.326,30.0304,28.0396,29.9138,70430.531495617,0
+GABC.US,D,20170629,000000,30.3683,30.6776,29.3892,30.642,70356.647653586,0
+GABC.US,D,20170630,000000,30.7655,30.8663,30.1263,30.3031,49101.379619738,0
+GABC.US,D,20170703,000000,30.3495,31.1044,30.2774,30.9641,22965.729582213,0
+GABC.US,D,20170705,000000,30.973,30.973,30.1263,30.5185,26456.488091272,0
+GABC.US,D,20170706,000000,30.2349,30.6865,30.1915,30.4444,89850.848767818,0
+GABC.US,D,20170707,000000,30.4384,30.891,30.2794,30.6954,35104.946038476,0
+GABC.US,D,20170710,000000,30.4306,30.7951,30.2527,30.472,30884.458075944,0
+GABC.US,D,20170711,000000,30.4217,30.4632,29.8061,30.2933,39907.395770423,0
+GABC.US,D,20170712,000000,30.2439,30.9058,30.2439,30.6064,31254.889393518,0
+GABC.US,D,20170713,000000,30.5976,30.6954,30.4898,30.6163,37914.556250464,0
+GABC.US,D,20170714,000000,30.3031,30.6519,30.2933,30.6064,46077.202633636,0
+GABC.US,D,20170717,000000,30.4306,30.9443,30.4049,30.8219,46471.924529413,0
+GABC.US,D,20170718,000000,30.6064,31.1124,30.481,30.9443,46313.023663677,0
+GABC.US,D,20170719,000000,30.9345,31.8612,30.9345,31.1044,76886.764760125,0
+GABC.US,D,20170720,000000,31.2635,31.6281,31.1004,31.4601,37355.872951827,0
+GABC.US,D,20170721,000000,31.7724,31.7724,31.3386,31.4057,65148.342844188,0
+GABC.US,D,20170724,000000,31.4057,31.6478,31.1124,31.3633,56492.800145009,0
+GABC.US,D,20170725,000000,31.638,31.9808,31.5648,31.8138,47233.029313063,0
+GABC.US,D,20170726,000000,31.6192,31.8237,31.3109,31.4225,35258.786367087,0
+GABC.US,D,20170727,000000,31.4789,31.6834,31.1124,31.2635,37292.110184048,0
+GABC.US,D,20170728,000000,31.2536,31.7338,31.1124,31.6834,43042.904573283,0
+GABC.US,D,20170731,000000,31.6755,32.2574,31.3475,31.8514,47890.899139358,0
+GABC.US,D,20170801,000000,31.3386,31.638,30.723,31.301,55507.007512992,0
+GABC.US,D,20170802,000000,31.3109,31.9679,30.5886,30.7566,49112.512801415,0
+GABC.US,D,20170803,000000,30.6954,30.6954,29.6193,29.6905,51222.75678268,0
+GABC.US,D,20170804,000000,29.9712,30.2261,29.5887,29.6193,89987.483270201,0
+GABC.US,D,20170807,000000,29.6115,30.1815,29.5561,29.6381,39743.434367562,0
+GABC.US,D,20170808,000000,29.4771,30.0927,29.4504,29.4593,69017.629530222,0
+GABC.US,D,20170809,000000,29.4504,29.8792,29.0049,29.1353,46637.910147123,0
+GABC.US,D,20170810,000000,29.0049,29.0839,28.5582,28.5859,59944.08646449,0
+GABC.US,D,20170811,000000,28.7074,28.8527,27.9714,28.2351,54849.137686698,0
+GABC.US,D,20170814,000000,28.3793,29.4336,28.3793,29.4148,47568.036870761,0
+GABC.US,D,20170815,000000,29.5839,29.5839,28.7825,29.1175,60932.91541878,0
+GABC.US,D,20170816,000000,29.0601,32.0529,28.9159,29.1836,32646.537102987,0
+GABC.US,D,20170817,000000,28.9949,29.1353,28.1749,28.2272,45626.814829481,0
+GABC.US,D,20170818,000000,27.9239,28.2816,27.7737,28.075,57668.868972937,0
+GABC.US,D,20170821,000000,28.2816,28.6224,27.9041,28.4259,33494.683125193,0
+GABC.US,D,20170822,000000,28.6402,29.1175,28.4189,28.6462,28154.804350536,0
+GABC.US,D,20170823,000000,28.4595,28.736,28.3359,28.5138,22222.842732214,0
+GABC.US,D,20170824,000000,28.5138,28.6738,28.2865,28.5859,21735.00695333,0
+GABC.US,D,20170825,000000,28.576,28.6818,28.4071,28.495,26758.096103942,0
+GABC.US,D,20170828,000000,28.5582,28.5582,28.1086,28.3003,19461.813676628,0
+GABC.US,D,20170829,000000,27.7737,28.4495,27.7737,28.3607,30947.208736298,0
+GABC.US,D,20170830,000000,28.3527,29.1017,28.2104,29.0049,82389.592830217,0
+GABC.US,D,20170831,000000,29.1836,29.316,28.8941,29.0345,36568.453375124,0
+GABC.US,D,20170901,000000,29.1263,29.2034,28.906,29.1263,32610.101235684,0
+GABC.US,D,20170905,000000,29.154,29.154,28.3971,28.4495,36220.288420901,0
+GABC.US,D,20170906,000000,28.7736,28.8527,28.2016,28.2351,30125.377507143,0
+GABC.US,D,20170907,000000,28.4169,28.9949,27.4438,28.3359,79230.805556581,0
+GABC.US,D,20170908,000000,28.6402,28.8961,28.3793,28.8181,40745.420718379,0
+GABC.US,D,20170911,000000,29.5739,29.5739,28.9949,29.2706,58057.518224163,0
+GABC.US,D,20170912,000000,29.5839,29.896,29.2627,29.7893,44702.760750394,0
+GABC.US,D,20170913,000000,29.896,30.2468,29.7449,30.2023,28120.392698083,0
+GABC.US,D,20170914,000000,30.2113,30.394,29.7646,29.905,25565.833557212,0
+GABC.US,D,20170915,000000,29.986,30.5126,29.905,30.4938,105609.36137612,0
+GABC.US,D,20170918,000000,30.5224,30.9503,29.9948,30.9117,24436.321670836,0
+GABC.US,D,20170919,000000,30.8613,31.3781,30.8613,31.3445,31034.249974853,0
+GABC.US,D,20170920,000000,31.3613,31.7556,30.8555,31.6182,70335.39339766,0
+GABC.US,D,20170921,000000,31.5925,31.8968,31.225,31.8514,61806.364126615,0
+GABC.US,D,20170922,000000,31.8612,32.3682,31.5411,32.1359,61173.796985947,0
+GABC.US,D,20170925,000000,32.1003,32.127,31.6646,32.127,53525.30117471,0
+GABC.US,D,20170926,000000,32.127,32.7525,31.6913,32.5736,98913.258651874,0
+GABC.US,D,20170927,000000,32.8068,34.1812,32.2782,34.0102,122366.82401297,0
+GABC.US,D,20170928,000000,33.9411,34.2246,33.5428,34.1624,46020.524617832,0
+GABC.US,D,20170929,000000,34.0922,34.2691,32.3256,33.9411,56501.909111834,0
+GABC.US,D,20171002,000000,33.9223,34.3046,33.6368,34.1534,50201.540390787,0
+GABC.US,D,20171003,000000,34.2424,34.2424,33.7444,34.0349,42221.073344128,0
+GABC.US,D,20171004,000000,34.0102,34.0102,33.2999,33.4204,31305.494764771,0
+GABC.US,D,20171005,000000,33.5102,34.2336,33.1971,34.1812,177773.63289088,0
+GABC.US,D,20171006,000000,34.1722,34.1722,33.7839,34.0646,53397.775639151,0
+GABC.US,D,20171009,000000,34.2158,34.2158,33.7444,33.8323,31110.158031734,0
+GABC.US,D,20171010,000000,34.1189,34.1278,33.7711,34.1278,48262.342564358,0
+GABC.US,D,20171011,000000,33.9134,34.111,33.7711,33.8659,61794.218837513,0
+GABC.US,D,20171012,000000,33.9134,33.9134,33.4589,33.53,38795.089710273,0
+GABC.US,D,20171013,000000,33.2327,33.7929,33.2188,33.3087,47822.075834453,0
+GABC.US,D,20171016,000000,33.3167,33.6713,33.3167,33.5024,27035.41353841,0
+GABC.US,D,20171017,000000,33.5686,33.8947,33.1872,33.3413,24845.213070564,0
+GABC.US,D,20171018,000000,33.4589,33.9925,33.4589,33.7889,46608.559031796,0
+GABC.US,D,20171019,000000,33.5568,34.0171,33.3848,33.9223,35543.188553531,0
+GABC.US,D,20171020,000000,34.0171,34.7444,33.9223,34.2336,90836.641399833,0
+GABC.US,D,20171023,000000,34.2424,34.3719,33.5568,33.6466,22155.031534734,0
+GABC.US,D,20171024,000000,33.6555,34.189,33.5093,33.7889,32712.324085616,0
+GABC.US,D,20171025,000000,33.9223,34.0448,33.4856,33.9223,30704.302954282,0
+GABC.US,D,20171026,000000,34.0023,34.4647,34.0023,34.1624,17050.973790117,0
+GABC.US,D,20171027,000000,33.9845,34.6969,33.9845,34.5833,41523.731328256,0
+GABC.US,D,20171030,000000,34.2513,34.4163,32.9145,33.204,25620.487358165,0
+GABC.US,D,20171031,000000,33.2533,33.2533,31.8968,32.1093,72658.179938191,0
+GABC.US,D,20171101,000000,32.3058,32.3058,31.2931,31.468,34916.694057414,0
+GABC.US,D,20171102,000000,31.4581,33.2485,31.4215,32.5133,35410.602480847,0
+GABC.US,D,20171103,000000,32.4669,32.4669,31.9947,32.1557,38477.287978802,0
+GABC.US,D,20171106,000000,32.1557,32.297,31.8326,32.1093,26625.510031258,0
+GABC.US,D,20171107,000000,32.0203,32.0203,31.1014,31.2328,50855.361787381,0
+GABC.US,D,20171108,000000,31.1924,31.6182,31.1182,31.3702,56808.57766163,0
+GABC.US,D,20171109,000000,31.2082,31.3445,30.5452,31.0274,26865.379490999,0
+GABC.US,D,20171110,000000,31.0451,31.5155,30.8761,30.8851,27487.825557416,0
+GABC.US,D,20171113,000000,30.6884,31.2605,30.5086,31.0816,31117.242783709,0
+GABC.US,D,20171114,000000,30.8593,31.7546,30.8593,31.4581,26781.374574718,0
+GABC.US,D,20171115,000000,31.1459,31.9334,30.566,31.5836,35723.343675193,0
+GABC.US,D,20171116,000000,31.7832,32.6131,31.4769,31.7832,45093.43421647,0
+GABC.US,D,20171117,000000,31.5155,31.9521,31.2418,31.4383,49444.484036836,0
+GABC.US,D,20171120,000000,31.5549,31.6834,31.3959,31.6024,71105.607148138,0
+GABC.US,D,20171121,000000,31.711,32.4709,31.6024,32.3572,49579.094324371,0
+GABC.US,D,20171122,000000,32.4442,32.5785,32.0687,32.0786,19726.985821996,0
+GABC.US,D,20171124,000000,32.1962,32.4076,31.4483,31.6192,13582.48164441,0
+GABC.US,D,20171127,000000,31.5836,32.1725,31.4867,31.8434,19184.49624216,0
+GABC.US,D,20171128,000000,31.879,33.033,31.2882,32.9303,46334.277919603,0
+GABC.US,D,20171129,000000,33.1536,34.3629,32.9816,34.3452,64081.581618167,0
+GABC.US,D,20171130,000000,34.4953,34.6208,33.6713,33.6891,53559.712827162,0
+GABC.US,D,20171201,000000,33.6891,33.6891,32.3197,33.2515,55564.697636221,0
+GABC.US,D,20171204,000000,33.7247,33.9608,32.8374,32.948,35908.55933398,0
+GABC.US,D,20171205,000000,33.0716,33.0716,32.4452,32.5163,45834.29685162,0
+GABC.US,D,20171206,000000,31.5233,32.7219,31.5233,32.211,18373.79819468,0
+GABC.US,D,20171207,000000,32.0687,32.624,31.9433,32.0845,18527.638523291,0
+GABC.US,D,20171208,000000,32.3474,32.3474,31.6558,31.6923,26956.469159255,0
+GABC.US,D,20171211,000000,31.7022,31.719,31.3534,31.5055,33095.912799716,0
+GABC.US,D,20171212,000000,31.6024,32.381,31.6024,32.2377,33376.266556461,0
+GABC.US,D,20171213,000000,32.2476,32.8463,31.8988,32.3098,43391.069527506,0
+GABC.US,D,20171214,000000,32.3197,32.6329,31.3534,31.5549,45523.579872124,0
+GABC.US,D,20171215,000000,31.4967,33.0242,31.4967,32.8463,125163.27682843,0
+GABC.US,D,20171218,000000,33.0617,33.1447,32.381,32.8374,38133.171454279,0
+GABC.US,D,20171219,000000,32.9648,33.042,31.9788,32.1764,48251.209382681,0
+GABC.US,D,20171220,000000,32.381,32.6417,32.0599,32.0945,39489.39540387,0
+GABC.US,D,20171221,000000,32.3474,33.2415,32.1587,32.873,34913.657735139,0
+GABC.US,D,20171222,000000,32.8641,34.4549,32.3572,32.4896,27801.578859187,0
+GABC.US,D,20171226,000000,32.4709,32.4985,32.0065,32.1863,26301.635655237,0
+GABC.US,D,20171227,000000,32.1487,32.8641,31.8434,32.6685,61577.627848549,0
+GABC.US,D,20171228,000000,32.7861,33.1012,32.6941,33.0617,41851.654133978,0
+GABC.US,D,20171229,000000,33.0815,33.1101,31.6192,31.6478,70306.042282333,0
+GABC.US,D,20180102,000000,31.8632,31.8889,31.0639,31.2605,56322.766097597,0
+GABC.US,D,20180103,000000,31.1834,31.5233,30.8406,31.1459,46961.784523145,0
+GABC.US,D,20180104,000000,31.5411,31.9067,31.217,31.2516,64924.667103248,0
+GABC.US,D,20180105,000000,31.2605,31.6192,30.7971,31.3702,27162.939073969,0
+GABC.US,D,20180108,000000,31.4215,31.4215,31.054,31.217,16378.934459872,0
+GABC.US,D,20180109,000000,31.1756,32.5549,31.1756,31.4581,22464.736406805,0
+GABC.US,D,20180110,000000,31.4867,32.1942,30.9582,31.6281,53043.538040378,0
+GABC.US,D,20180111,000000,31.719,32.7771,31.6478,32.7031,40658.379479823,0
+GABC.US,D,20180112,000000,32.7771,33.3483,32.7485,33.3305,68552.060114691,0
+GABC.US,D,20180116,000000,33.7346,33.8245,32.948,33.1012,49968.755683021,0
+GABC.US,D,20180117,000000,33.2515,33.2515,32.5598,32.8463,30806.525804213,0
+GABC.US,D,20180118,000000,32.8463,32.9728,31.8,31.8434,59580.73989889,0
+GABC.US,D,20180119,000000,31.879,32.3,31.4867,32.0786,134185.20241549,0
+GABC.US,D,20180122,000000,32.0134,32.2822,31.7022,31.9788,27548.55200292,0
+GABC.US,D,20180123,000000,31.9156,32.2732,31.7644,31.9877,26641.703750059,0
+GABC.US,D,20180124,000000,32.1587,32.1912,31.4047,31.4581,50021.385269125,0
+GABC.US,D,20180125,000000,31.7022,31.8,31.0362,31.2516,14086.511142094,0
+GABC.US,D,20180126,000000,31.2418,31.3999,31.0214,31.2694,36223.324743176,0
+GABC.US,D,20180129,000000,31.1656,31.3079,30.6795,30.6884,29770.127800943,0
+GABC.US,D,20180130,000000,30.6884,31.5016,30.3387,30.8247,66652.334477839,0
+GABC.US,D,20180131,000000,30.9483,31.638,30.9019,31.0718,53743.916378524,0
+GABC.US,D,20180201,000000,30.8939,31.2516,30.5382,31.225,44342.450507069,0
+GABC.US,D,20180202,000000,30.9769,31.8,30.9769,31.3445,58100.026736017,0
+GABC.US,D,20180205,000000,30.9483,31.4483,30.1787,30.2419,74377.750453381,0
+GABC.US,D,20180206,000000,30.0077,30.9483,29.651,30.4533,136704.33779648,0
+GABC.US,D,20180207,000000,30.2507,30.8851,30.2507,30.7971,29282.292022061,0
+GABC.US,D,20180208,000000,30.9206,30.9206,30.0038,30.0136,43034.807713882,0
+GABC.US,D,20180209,000000,30.3278,30.6242,29.8298,30.3565,63937.862363807,0
+GABC.US,D,20180212,000000,30.4612,30.6697,29.8249,30.3367,37252.63799447,0
+GABC.US,D,20180213,000000,30.1302,30.4978,29.977,30.1391,42092.535701144,0
+GABC.US,D,20180214,000000,29.9148,31.0224,29.9148,30.8761,33689.007750807,0
+GABC.US,D,20180215,000000,31.0362,31.2625,30.6341,30.9779,21582.178732145,0
+GABC.US,D,20180216,000000,30.969,31.6597,30.969,31.0283,28978.659794541,0
+GABC.US,D,20180220,000000,30.9592,31.4611,30.5274,31.0283,50886.737117558,0
+GABC.US,D,20180221,000000,31.0224,31.9037,31.0224,31.3475,41049.052945899,0
+GABC.US,D,20180222,000000,31.6063,31.7298,30.6242,30.7685,27620.4116301,0
+GABC.US,D,20180223,000000,30.9394,31.0926,30.642,31.0283,13435.726067774,0
+GABC.US,D,20180226,000000,31.0283,31.2012,30.7171,31.1478,16433.588260826,0
+GABC.US,D,20180227,000000,31.0283,31.3,30.5886,30.5976,22913.09999611,0
+GABC.US,D,20180228,000000,30.7586,30.969,29.7706,29.8061,41826.351448352,0
+GABC.US,D,20180301,000000,29.7785,30.3742,29.6885,30.1391,44649.119056865,0
+GABC.US,D,20180302,000000,29.9148,30.8761,29.896,30.7418,30360.186429759,0
+GABC.US,D,20180305,000000,30.5818,31.4611,30.4888,31.1578,36819.456016541,0
+GABC.US,D,20180306,000000,31.3475,31.4799,30.7339,31.4513,36558.332300873,0
+GABC.US,D,20180307,000000,31.3475,31.8208,31.1104,31.5777,78045.627761827,0
+GABC.US,D,20180308,000000,31.7694,31.9037,31.139,31.3099,28422.000710753,0
+GABC.US,D,20180309,000000,31.4799,31.9195,31.055,31.714,61612.039501002,0
+GABC.US,D,20180312,000000,31.8296,31.8296,31.3386,31.551,31473.504597333,0
+GABC.US,D,20180313,000000,31.6784,31.795,31.3811,31.4513,32313.553760139,0
+GABC.US,D,20180314,000000,31.5451,31.5451,30.9878,31.0826,36949.00576695,0
+GABC.US,D,20180315,000000,31.1766,31.6962,30.8406,31.3099,62725.357668575,0
+GABC.US,D,20180316,000000,31.3,31.9937,31.3,31.6221,87510.85640106,0
+GABC.US,D,20180319,000000,31.5974,31.6962,31.1192,31.5678,23102.364084598,0
+GABC.US,D,20180320,000000,31.4611,31.632,31.055,31.1578,22832.131402104,0
+GABC.US,D,20180321,000000,31.1478,31.3899,30.8406,31.1014,29144.645412252,0
+GABC.US,D,20180322,000000,30.8159,31.1934,30.3663,30.4701,60180.919601955,0
+GABC.US,D,20180323,000000,30.5818,30.8979,29.5443,29.5443,95878.960591521,0
+GABC.US,D,20180326,000000,29.9405,30.7151,29.5443,30.0235,46959.760308295,0
+GABC.US,D,20180327,000000,30.1855,30.4513,29.5671,29.7251,49678.280852027,0
+GABC.US,D,20180328,000000,29.816,30.3565,29.7478,30.2626,33323.636970357,0
+GABC.US,D,20180329,000000,30.3831,30.6786,29.905,30.0038,52392.752966059,0
+GABC.US,D,20180402,000000,29.9948,30.0324,29.241,29.7251,62082.669453658,0
+GABC.US,D,20180403,000000,29.8249,30.3278,29.7063,30.068,37928.725754415,0
+GABC.US,D,20180404,000000,29.7884,30.7971,29.7884,30.5176,35166.684591406,0
+GABC.US,D,20180405,000000,30.7497,30.9957,29.4633,30.5738,72302.930231992,0
+GABC.US,D,20180406,000000,30.3742,30.5886,29.65,29.9948,32630.343384185,0
+GABC.US,D,20180409,000000,30.0847,30.7497,29.9899,30.0413,29551.512597129,0
+GABC.US,D,20180410,000000,30.2913,30.9029,30.2823,30.7151,36683.833621582,0
+GABC.US,D,20180411,000000,30.564,30.6786,30.2913,30.564,45240.189793105,0
+GABC.US,D,20180412,000000,30.6786,31.3811,30.6786,31.0461,47968.831411087,0
+GABC.US,D,20180413,000000,31.2338,31.2338,30.4701,30.6064,54728.696903115,0
+GABC.US,D,20180416,000000,30.7151,31.1854,30.554,31.0362,26624.497923833,0
+GABC.US,D,20180417,000000,31.2714,31.2714,30.5738,30.6786,31667.829222946,0
+GABC.US,D,20180418,000000,30.9206,31.4413,30.6973,30.7418,47909.117073009,0
+GABC.US,D,20180419,000000,30.7052,31.4335,30.7052,31.226,58780.162925662,0
+GABC.US,D,20180420,000000,31.1104,31.714,31.0649,31.4413,89686.887364956,0
+GABC.US,D,20180423,000000,31.4413,31.714,31.2101,31.2338,28574.828931938,0
+GABC.US,D,20180424,000000,31.4413,31.6548,31.2526,31.4996,39781.894449715,0
+GABC.US,D,20180425,000000,31.4413,31.6696,31.0362,31.226,28237.797159391,0
+GABC.US,D,20180426,000000,31.2338,31.3287,31.0145,31.1478,23037.589209393,0
+GABC.US,D,20180427,000000,31.0362,31.2052,30.7418,30.8159,28774.214094677,0
+GABC.US,D,20180430,000000,30.9206,31.0184,30.3663,30.3663,71299.93177375,0
+GABC.US,D,20180501,000000,30.2725,31.0649,29.9246,30.969,36671.688332481,0
+GABC.US,D,20180502,000000,31.0649,31.8682,30.4542,31.795,71323.210244527,0
+GABC.US,D,20180503,000000,31.7398,31.9561,31.3455,31.7694,59839.839399707,0
+GABC.US,D,20180504,000000,31.7052,32.5064,31.6419,32.0293,31351.0395989,0
+GABC.US,D,20180507,000000,32.0747,32.1557,31.635,31.9195,17510.470561098,0
+GABC.US,D,20180508,000000,31.9749,32.3454,31.9443,32.1932,29895.629121652,0
+GABC.US,D,20180509,000000,32.3632,32.4254,32.1557,32.2258,16792.886396724,0
+GABC.US,D,20180510,000000,32.2347,32.3464,31.965,32.2347,21872.65356314,0
+GABC.US,D,20180511,000000,32.3562,32.4343,31.7842,31.9383,26757.083996517,0
+GABC.US,D,20180514,000000,31.9284,32.0737,31.4967,31.5421,23491.013335823,0
+GABC.US,D,20180515,000000,31.4483,31.965,31.0184,31.6942,23077.06139897,0
+GABC.US,D,20180516,000000,31.7476,32.0905,31.5846,31.9027,53819.824435405,0
+GABC.US,D,20180517,000000,31.9106,32.38,31.9106,32.289,40888.127865313,0
+GABC.US,D,20180518,000000,32.1083,32.3898,31.4769,31.712,110026.19817912,0
+GABC.US,D,20180521,000000,31.883,32.3078,31.883,32.1359,68066.248550658,0
+GABC.US,D,20180522,000000,32.2703,32.7426,32.2703,32.3632,47508.322532682,0
+GABC.US,D,20180523,000000,32.2446,32.3898,31.9027,32.2021,91769.804445746,0
+GABC.US,D,20180524,000000,32.0283,32.5252,32.0283,32.3998,64211.131368575,0
+GABC.US,D,20180525,000000,32.1932,32.7327,32.1932,32.624,48731.960409589,0
+GABC.US,D,20180529,000000,32.3078,32.6863,31.9037,32.37,43179.539075666,0
+GABC.US,D,20180530,000000,32.462,32.876,32.298,32.7702,81370.400653175,0
+GABC.US,D,20180531,000000,32.5795,33.0666,32.5795,32.5895,82143.650725926,0
+GABC.US,D,20180601,000000,32.8058,33.3167,32.789,33.037,46712.806096578,0
+GABC.US,D,20180604,000000,33.0291,33.3789,33.0192,33.2663,116404.4991719,0
+GABC.US,D,20180605,000000,33.1487,33.3127,33.0864,33.2573,50384.731834724,0
+GABC.US,D,20180606,000000,33.2485,33.5804,33.0568,33.5458,94434.683295949,0
+GABC.US,D,20180607,000000,33.537,33.8265,33.4925,33.6634,67871.923925045,0
+GABC.US,D,20180608,000000,33.5804,33.8877,33.447,33.5558,33257.849987727,0
+GABC.US,D,20180611,000000,33.609,33.8877,33.3739,33.4085,57752.873889218,0
+GABC.US,D,20180612,000000,33.4569,34.0794,33.1921,33.3828,87798.29490978,0
+GABC.US,D,20180613,000000,33.3739,33.6368,33.0666,33.4925,97589.422139886,0
+GABC.US,D,20180614,000000,33.6268,33.6268,33.0963,33.5904,70140.056664622,0
+GABC.US,D,20180615,000000,33.3373,33.6466,33.2287,33.447,109337.96513007,0
+GABC.US,D,20180618,000000,33.4085,33.5558,32.961,33.3739,37138.269855437,0
+GABC.US,D,20180619,000000,33.2287,33.7909,33.1743,33.6555,62465.246060334,0
+GABC.US,D,20180620,000000,33.7454,33.9025,33.4658,33.7721,49743.055727232,0
+GABC.US,D,20180621,000000,33.5458,33.6723,33.0914,33.4372,52045.60011926,0
+GABC.US,D,20180622,000000,33.5716,33.8423,33.3037,33.7721,274067.55752667,0
+GABC.US,D,20180625,000000,33.6901,33.8877,33.2959,33.3651,55905.777838469,0
+GABC.US,D,20180626,000000,33.4569,33.5716,32.9688,33.3739,30173.958663545,0
+GABC.US,D,20180627,000000,33.3828,33.3828,32.7041,32.7613,40395.231549305,0
+GABC.US,D,20180628,000000,32.8058,33.0469,32.6695,32.7702,35652.496155438,0
+GABC.US,D,20180629,000000,32.961,33.0291,32.2703,32.3898,57269.086540035,0
+GABC.US,D,20180702,000000,32.289,32.8394,32.289,32.8394,50979.851000664,0
+GABC.US,D,20180703,000000,32.8493,32.9332,32.4798,32.6605,35595.818139634,0
+GABC.US,D,20180705,000000,32.7613,32.867,32.6783,32.8226,61096.876821642,0
+GABC.US,D,20180706,000000,32.8493,33.0291,32.5697,32.8582,42534.826645899,0
+GABC.US,D,20180709,000000,33.0291,33.5182,32.9768,33.5182,49434.362962585,0
+GABC.US,D,20180710,000000,33.528,33.528,32.8226,33.1062,28717.536078873,0
+GABC.US,D,20180711,000000,32.961,33.1921,32.7515,32.9036,25157.95426491,0
+GABC.US,D,20180712,000000,32.9332,33.1101,32.4343,32.6605,25486.889178057,0
+GABC.US,D,20180713,000000,32.6695,32.6695,32.2842,32.3178,21100.415597813,0
+GABC.US,D,20180716,000000,32.38,32.9332,32.38,32.867,43785.791423282,0
+GABC.US,D,20180717,000000,32.8493,33.0568,32.6605,32.9946,53229.76580659,0
+GABC.US,D,20180718,000000,32.8957,33.5004,32.8957,33.4658,82625.413860259,0
+GABC.US,D,20180719,000000,33.4747,33.6555,33.3205,33.4925,49389.830235883,0
+GABC.US,D,20180720,000000,33.447,33.7909,33.3828,33.537,31092.952205507,0
+GABC.US,D,20180723,000000,33.3037,33.8521,33.3037,33.6555,29688.147099513,0
+GABC.US,D,20180724,000000,33.7257,33.7257,33.3373,33.4747,28535.356742361,0
+GABC.US,D,20180725,000000,33.3651,33.4382,32.8493,33.1743,33194.087219948,0
+GABC.US,D,20180726,000000,33.1141,33.7543,33.1141,33.7454,31422.89922608,0
+GABC.US,D,20180727,000000,33.537,33.7543,33.1872,33.5083,46154.122797941,0
+GABC.US,D,20180730,000000,33.5004,33.8789,33.0666,33.7355,59761.907127978,0
+GABC.US,D,20180731,000000,33.0765,33.7909,32.5558,33.1062,99062.03844336,0
+GABC.US,D,20180801,000000,33.0963,33.3996,32.6507,33.2859,44338.40207737,0
+GABC.US,D,20180802,000000,33.2287,33.4283,33.1921,33.4085,34852.931289635,0
+GABC.US,D,20180803,000000,33.4283,33.4283,32.8532,32.9768,32740.663093518,0
+GABC.US,D,20180806,000000,32.9036,33.1991,32.9036,33.1575,32965.350941883,0
+GABC.US,D,20180807,000000,33.1991,33.528,33.037,33.1319,31046.395263954,0
+GABC.US,D,20180808,000000,33.3037,33.5182,33.1833,33.4569,20888.885145974,0
+GABC.US,D,20180809,000000,33.4925,33.4925,33.0943,33.3651,22694.484792295,0
+GABC.US,D,20180810,000000,33.1733,33.4846,33.1042,33.3117,22899.942599584,0
+GABC.US,D,20180813,000000,33.3117,33.5646,32.3464,32.8928,44852.552649304,0
+GABC.US,D,20180814,000000,32.9836,33.6476,32.8828,33.537,89205.124230624,0
+GABC.US,D,20180815,000000,33.5182,33.9282,30.7161,33.61,69895.126667756,0
+GABC.US,D,20180816,000000,33.6911,34.1179,33.6871,33.9993,43211.926513269,0
+GABC.US,D,20180817,000000,33.7919,34.1268,33.6644,33.7267,20383.843540865,0
+GABC.US,D,20180820,000000,33.8443,34.0636,33.4372,34.0161,34800.30170353,0
+GABC.US,D,20180821,000000,34.1812,34.6524,34.1179,34.4993,41761.576573147,0
+GABC.US,D,20180822,000000,34.4539,34.4539,33.9905,34.1812,20677.354694135,0
+GABC.US,D,20180823,000000,34.189,34.189,33.8611,34.0349,27191.278081871,0
+GABC.US,D,20180824,000000,34.0349,34.2997,33.9727,34.1624,39227.259580777,0
+GABC.US,D,20180827,000000,34.3165,34.4064,33.9727,34.026,38190.861577507,0
+GABC.US,D,20180828,000000,34.0814,34.1624,33.9421,33.9727,31856.081204008,0
+GABC.US,D,20180829,000000,33.9727,34.1812,33.9193,34.11,21108.512457214,0
+GABC.US,D,20180830,000000,33.9657,34.2454,33.8531,34.0636,40330.456674101,0
+GABC.US,D,20180831,000000,34.2454,34.2542,34.026,34.1011,33264.934739703,0
+GABC.US,D,20180904,000000,34.3363,34.3363,33.9371,34.0725,36928.763618448,0
+GABC.US,D,20180905,000000,34.3264,34.3264,33.8531,34.0349,33797.303245288,0
+GABC.US,D,20180906,000000,34.2632,34.2632,33.8621,33.9905,30986.680925876,0
+GABC.US,D,20180907,000000,34.1722,34.2256,33.9282,34.2256,39314.300819333,0
+GABC.US,D,20180910,000000,34.4617,34.4617,34.11,34.2908,34852.931289635,0
+GABC.US,D,20180911,000000,34.2908,34.2997,33.946,34.026,28642.640129418,0
+GABC.US,D,20180912,000000,33.9657,34.0438,33.5004,33.5726,63575.527905632,0
+GABC.US,D,20180913,000000,33.5913,33.5913,32.9926,33.1042,18199.715717569,0
+GABC.US,D,20180914,000000,33.0014,33.4085,33.0014,33.2949,19853.49925013,0
+GABC.US,D,20180917,000000,33.285,33.3739,32.9402,33.1733,21249.195389298,0
+GABC.US,D,20180918,000000,33.2179,33.3196,32.8374,32.8552,22634.770454215,0
+GABC.US,D,20180919,000000,32.8552,33.2653,32.706,32.8107,30284.278372878,0
+GABC.US,D,20180920,000000,32.9016,33.4846,32.9016,33.3117,23417.129493794,0
+GABC.US,D,20180921,000000,33.1823,33.9905,33.1565,33.3828,124857.62038606,0
+GABC.US,D,20180924,000000,33.285,33.285,32.5657,32.8463,26946.348085004,0
+GABC.US,D,20180925,000000,32.873,33.0548,32.4857,32.5035,22845.28879863,0
+GABC.US,D,20180926,000000,32.5756,32.5756,30.7507,32.0045,18448.694144136,0
+GABC.US,D,20180927,000000,32.0677,32.0677,31.4977,31.6696,29152.742271652,0
+GABC.US,D,20180928,000000,31.5668,32.1211,31.306,32.0045,22844.276691205,0
+GABC.US,D,20181001,000000,32.0845,32.0845,31.1805,31.2052,35768.88850932,0
+GABC.US,D,20181002,000000,31.223,31.3534,30.6707,30.7991,34701.115175874,0
+GABC.US,D,20181003,000000,30.9039,31.5352,30.6163,31.3445,23162.078422676,0
+GABC.US,D,20181004,000000,31.4127,32.1972,31.306,32.1399,69008.520563396,0
+GABC.US,D,20181005,000000,32.2396,32.3662,31.4779,31.723,19848.438713004,0
+GABC.US,D,20181008,000000,31.7398,32.212,31.6597,32.0589,30619.285930575,0
+GABC.US,D,20181009,000000,31.9679,32.95,31.9314,31.9679,31365.209102851,0
+GABC.US,D,20181010,000000,31.9215,32.375,31.5065,31.5352,36845.770809593,0
+GABC.US,D,20181011,000000,31.4779,31.5866,30.553,30.553,28876.436944609,0
+GABC.US,D,20181012,000000,31.1054,31.1054,29.2666,29.6184,45556.979417151,0
+GABC.US,D,20181015,000000,29.6184,30.391,29.6184,30.063,39748.494904687,0
+GABC.US,D,20181016,000000,30.1915,30.4424,29.9078,30.3249,53681.16571817,0
+GABC.US,D,20181017,000000,30.3249,30.6519,29.9078,30.2972,35165.672483981,0
+GABC.US,D,20181018,000000,30.3337,30.4256,29.5443,29.6184,49866.53283309,0
+GABC.US,D,20181019,000000,29.5008,30.31,29.0394,29.0839,75017.402346024,0
+GABC.US,D,20181022,000000,29.0107,29.9444,28.6116,28.8388,30677.988161229,0
+GABC.US,D,20181023,000000,28.656,29.238,28.3477,29.0207,41393.169470422,0
+GABC.US,D,20181024,000000,29.0107,29.2637,27.5682,27.7401,38660.479422739,0
+GABC.US,D,20181025,000000,27.9012,28.7192,27.8083,28.3221,39421.58420639,0
+GABC.US,D,20181026,000000,28.1038,28.6392,27.504,28.004,49438.411392286,0
+GABC.US,D,20181029,000000,28.2114,29.735,28.2114,28.8823,29217.517146857,0
+GABC.US,D,20181030,000000,28.0554,29.8278,28.0554,29.0473,50153.971341808,0
+GABC.US,D,20181031,000000,29.2804,30.3634,28.7094,28.7657,89203.100015774,0
+GABC.US,D,20181101,000000,28.8566,28.8744,28.1116,28.5563,77499.08975229,0
+GABC.US,D,20181102,000000,28.6017,28.6017,28.1936,28.4673,37781.97017778,0
+GABC.US,D,20181105,000000,28.4387,28.5938,28.1758,28.2757,30455.324527715,0
+GABC.US,D,20181106,000000,28.2668,28.3477,28.1216,28.3477,42604.662058228,0
+GABC.US,D,20181107,000000,28.33,28.7292,28.004,28.6392,43511.510311089,0
+GABC.US,D,20181108,000000,28.6462,29.2568,28.5839,29.0227,34487.560509184,0
+GABC.US,D,20181109,000000,29.0127,29.2568,28.4298,28.4753,28546.489924036,0
+GABC.US,D,20181112,000000,28.4841,28.8675,27.9555,28.329,26455.475983847,0
+GABC.US,D,20181113,000000,28.3833,28.7064,28.3379,28.3745,16670.421398291,0
+GABC.US,D,20181114,000000,28.5108,28.5108,27.6641,27.8281,21391.902536233,0
+GABC.US,D,20181115,000000,27.7451,28.6017,27.7451,28.5009,27451.389690113,0
+GABC.US,D,20181116,000000,28.3745,28.7024,27.9931,28.574,32458.285121924,0
+GABC.US,D,20181119,000000,28.5563,28.7192,28.2737,28.3833,18227.042618046,0
+GABC.US,D,20181120,000000,28.246,28.6214,27.9842,28.3923,36701.039447808,0
+GABC.US,D,20181121,000000,28.4011,28.9929,28.2332,28.4753,34729.454183775,0
+GABC.US,D,20181123,000000,28.2925,28.8477,28.246,28.3923,12413.497568457,0
+GABC.US,D,20181126,000000,28.4841,29.1669,28.3547,28.5839,25658.947440318,0
+GABC.US,D,20181127,000000,28.5108,28.5375,28.1136,28.2094,13850.690112053,0
+GABC.US,D,20181128,000000,28.2184,29.0413,27.9022,28.9031,37066.410228257,0
+GABC.US,D,20181129,000000,28.9129,29.2568,28.3745,28.4199,27417.990145086,0
+GABC.US,D,20181130,000000,28.246,28.7766,28.246,28.748,47956.686121986,0
+GABC.US,D,20181203,000000,29.0927,29.2479,28.3645,28.6314,33202.184079348,0
+GABC.US,D,20181204,000000,28.5652,28.5652,26.5159,26.6257,41493.368105504,0
+GABC.US,D,20181206,000000,26.432,26.7422,25.9033,26.7323,79466.626586622,0
+GABC.US,D,20181207,000000,26.6869,27.2353,26.4685,26.8686,52211.585736972,0
+GABC.US,D,20181210,000000,26.8686,27.4082,25.9863,26.4883,78412.010649701,0
+GABC.US,D,20181211,000000,26.7422,26.9872,26.432,26.7798,34828.640711432,0
+GABC.US,D,20181212,000000,27.0436,27.6196,27.0149,27.343,44181.525426484,0
+GABC.US,D,20181213,000000,27.3706,27.3706,26.6612,26.9072,63776.937283221,0
+GABC.US,D,20181214,000000,27.6779,27.6779,26.3144,26.3875,29182.093386979,0
+GABC.US,D,20181217,000000,26.352,26.6434,25.9765,26.1593,43414.347998283,0
+GABC.US,D,20181218,000000,26.2502,26.5723,25.4844,25.4844,60311.481459789,0
+GABC.US,D,20181219,000000,25.5042,26.0121,24.2099,24.2889,61159.627481996,0
+GABC.US,D,20181220,000000,24.2277,24.6931,23.8828,24.1813,98050.943125717,0
+GABC.US,D,20181221,000000,24.2375,25.9311,24.0073,24.2,122762.55801618,0
+GABC.US,D,20181224,000000,24.2,24.5112,23.9164,23.9164,30983.6446036,0
+GABC.US,D,20181226,000000,24.0073,25.7216,23.9352,25.603,109065.70823273,0
+GABC.US,D,20181227,000000,25.2562,25.2562,24.0893,25.0112,75070.031932127,0
+GABC.US,D,20181228,000000,25.0656,25.9567,24.6051,25.2927,58464.38540904,0
+GABC.US,D,20181231,000000,25.9627,26.5723,24.5814,25.3115,68948.806225317,0
+GABC.US,D,20190102,000000,26.0061,26.3618,25.4202,25.9863,48795.723177368,0
+GABC.US,D,20190103,000000,25.6939,26.3243,25.1564,25.8846,36121.101893244,0
+GABC.US,D,20190104,000000,25.9863,26.9527,25.9863,26.7798,44465.927612928,0
+GABC.US,D,20190107,000000,26.7323,27.0149,26.432,26.8974,35562.418594607,0
+GABC.US,D,20190108,000000,26.9626,27.2629,26.8173,27.254,53248.995847666,0
+GABC.US,D,20190109,000000,27.2906,27.917,27.2165,27.3894,38508.663308979,0
+GABC.US,D,20190110,000000,27.2165,27.9466,27.2165,27.6729,47686.453439494,0
+GABC.US,D,20190111,000000,27.5524,27.9743,27.2353,27.8014,50464.688321305,0
+GABC.US,D,20190114,000000,27.6552,28.246,27.6463,27.6463,43714.943903527,0
+GABC.US,D,20190115,000000,27.4466,28.0108,27.4466,27.8547,55130.503550867,0
+GABC.US,D,20190116,000000,28.0286,28.4841,28.0218,28.4466,65085.592183834,0
+GABC.US,D,20190117,000000,28.3833,28.6936,28.0722,28.4387,51533.473762177,0
+GABC.US,D,20190118,000000,28.4466,28.6936,28.246,28.5375,99480.038809912,0
+GABC.US,D,20190122,000000,28.3103,28.5286,27.917,27.9555,43844.493653936,0
+GABC.US,D,20190123,000000,28.1284,28.1284,27.499,27.6987,29635.51751341,0
+GABC.US,D,20190124,000000,27.5248,27.8805,27.1345,27.6008,31067.649519881,0
+GABC.US,D,20190125,000000,27.6008,28.0722,27.1701,27.5426,38512.711738679,0
+GABC.US,D,20190128,000000,27.2718,27.7075,27.0713,27.4466,29387.551194269,0
+GABC.US,D,20190129,000000,26.9072,27.9387,26.1682,26.5159,62144.408006587,0
+GABC.US,D,20190130,000000,26.6345,26.9794,26.432,26.5495,59720.41072355,0
+GABC.US,D,20190131,000000,26.4517,27.0337,26.432,26.6612,45080.276819944,0
+GABC.US,D,20190201,000000,26.6157,27.4922,26.4883,27.3163,38384.174095695,0
+GABC.US,D,20190204,000000,27.4082,27.8014,27.1078,27.7165,39327.458215859,0
+GABC.US,D,20190205,000000,27.8982,27.8982,27.2253,27.4546,32799.365324172,0
+GABC.US,D,20190206,000000,27.3894,27.6097,27.1691,27.5426,25053.707200127,0
+GABC.US,D,20190207,000000,27.6473,27.9674,27.499,27.6374,166875.26013775,0
+GABC.US,D,20190208,000000,27.6285,27.8221,27.0969,27.5623,27927.080179895,0
+GABC.US,D,20190211,000000,27.6473,27.9289,27.4546,27.7461,32834.789084049,0
+GABC.US,D,20190212,000000,27.7737,28.2687,27.503,27.9773,39834.524035818,0
+GABC.US,D,20190213,000000,27.9862,28.2411,27.8399,28.1038,44965.908680912,0
+GABC.US,D,20190214,000000,27.919,28.1512,27.6097,27.8567,41438.71430455,0
+GABC.US,D,20190215,000000,28.0316,28.8744,27.8399,28.4061,79635.648526608,0
+GABC.US,D,20190219,000000,28.2411,28.9109,28.2411,28.8655,97852.570070403,0
+GABC.US,D,20190220,000000,28.8744,29.1965,28.8744,28.9564,108126.47254227,0
+GABC.US,D,20190221,000000,29.0849,29.1027,28.7548,28.9653,75096.34672518,0
+GABC.US,D,20190222,000000,29.0849,29.0849,27.8479,28.4159,251524.88884815,0
+GABC.US,D,20190225,000000,28.6363,28.6728,28.2687,28.2974,155880.73717924,0
+GABC.US,D,20190226,000000,28.2786,28.4525,28.2322,28.2885,98993.215138455,0
+GABC.US,D,20190227,000000,28.3429,28.6324,28.3241,28.3695,82906.779724428,0
+GABC.US,D,20190228,000000,28.3507,28.5069,28.1956,28.3883,85283.207958486,0
+GABC.US,D,20190301,000000,28.5622,28.6185,28.2786,28.4159,79928.147572453,0
+GABC.US,D,20190304,000000,28.4249,28.5849,28.2786,28.4347,75223.872260737,0
+GABC.US,D,20190305,000000,28.4427,28.4881,28.0938,28.3785,60790.208271846,0
+GABC.US,D,20190306,000000,28.3695,28.4713,27.5524,27.6008,73587.294554404,0
+GABC.US,D,20190307,000000,27.499,27.6739,27.0406,27.1581,45651.105407682,0
+GABC.US,D,20190308,000000,27.0881,27.5623,27.0881,27.4546,57187.105838605,0
+GABC.US,D,20190311,000000,27.507,28.0652,27.417,27.995,66336.556961217,0
+GABC.US,D,20190312,000000,28.1324,28.161,27.7174,27.8923,38188.837362657,0
+GABC.US,D,20190313,000000,28.0396,28.0474,27.8647,27.9585,59302.410356996,0
+GABC.US,D,20190314,000000,28.0474,28.0474,27.7461,27.9091,41112.815713678,0
+GABC.US,D,20190315,000000,27.9091,28.0474,27.7361,27.7737,298150.65370616,0
+GABC.US,D,20190318,000000,27.8301,28.1778,27.7085,28.0474,120329.45176631,0
+GABC.US,D,20190319,000000,28.1778,28.1778,27.3785,27.417,53575.906545963,0
+GABC.US,D,20190320,000000,27.3696,27.6196,26.6918,26.7185,60621.18633186,0
+GABC.US,D,20190321,000000,26.5624,27.2797,26.3549,27.0881,90157.517317613,0
+GABC.US,D,20190322,000000,27.3153,27.3153,25.9033,25.9499,127276.55713197,0
+GABC.US,D,20190325,000000,26.1049,26.5111,25.7562,26.2432,64807.26264194,0
+GABC.US,D,20190326,000000,26.9497,26.9497,26.3638,26.9497,43627.902664972,0
+GABC.US,D,20190327,000000,26.8568,27.1769,26.5535,27.012,51356.354962789,0
+GABC.US,D,20190328,000000,26.9764,27.1581,26.6968,27.1058,40422.558449782,0
+GABC.US,D,20190329,000000,27.2234,27.2234,26.6661,26.9497,48107.490128322,0
+GABC.US,D,20190401,000000,27.0781,27.591,27.0781,27.5623,45251.322974781,0
+GABC.US,D,20190402,000000,27.4922,27.6997,27.2797,27.4922,49351.37015373,0
+GABC.US,D,20190403,000000,27.591,27.6809,27.2708,27.3696,53763.146419601,0
+GABC.US,D,20190404,000000,27.3785,27.6809,27.2333,27.499,64732.366692485,0
+GABC.US,D,20190405,000000,27.507,27.6374,27.4358,27.499,64360.923267485,0
+GABC.US,D,20190408,000000,27.3785,27.6897,27.3598,27.4922,60523.011911628,0
+GABC.US,D,20190409,000000,27.417,27.499,27.0406,27.0781,34813.459100057,0
+GABC.US,D,20190410,000000,26.9586,27.4457,26.9586,27.426,55120.382476616,0
+GABC.US,D,20190411,000000,27.499,27.5426,27.2985,27.3785,52833.019695963,0
+GABC.US,D,20190412,000000,27.6809,27.7461,27.2708,27.4358,74484.021733013,0
+GABC.US,D,20190415,000000,27.3973,27.3973,27.0584,27.1581,36401.455649988,0
+GABC.US,D,20190416,000000,27.2431,27.4625,27.1769,27.3884,54037.427531794,0
+GABC.US,D,20190417,000000,27.342,27.499,27.2945,27.342,48463.751941945,0
+GABC.US,D,20190418,000000,27.1769,27.5148,26.9764,27.0969,50327.041711496,0
+GABC.US,D,20190422,000000,26.9408,27.1413,26.4913,26.7185,37465.180553734,0
+GABC.US,D,20190423,000000,26.7185,27.2521,26.7106,27.1769,44913.279094808,0
+GABC.US,D,20190424,000000,27.0969,27.1957,26.9586,27.0969,48762.323632341,0
+GABC.US,D,20190425,000000,26.9497,26.9942,26.5901,26.8193,34827.628604007,0
+GABC.US,D,20190426,000000,26.9032,27.0406,26.8134,27.0307,39859.826721444,0
+GABC.US,D,20190429,000000,26.9764,27.342,26.9764,27.1681,61715.274458358,0
+GABC.US,D,20190430,000000,27.2708,27.6097,27.2382,27.3598,112780.14248273,0
+GABC.US,D,20190501,000000,27.3696,27.6473,27.0169,27.2609,54382.556163742,0
+GABC.US,D,20190502,000000,27.3518,27.591,27.2679,27.4625,65025.877845755,0
+GABC.US,D,20190503,000000,27.4546,27.7639,27.2224,27.6561,134776.27315172,0
+GABC.US,D,20190506,000000,27.4072,27.995,27.4072,27.9486,101270.45684486,0
+GABC.US,D,20190507,000000,27.7549,27.8399,27.3884,27.6561,80415.983351335,0
+GABC.US,D,20190508,000000,27.6473,27.7461,27.3884,27.4358,49923.210848894,0
+GABC.US,D,20190509,000000,27.2511,27.5346,27.1049,27.3785,57761.982856043,0
+GABC.US,D,20190510,000000,27.3508,27.3973,26.9645,27.3973,38546.111283706,0
+GABC.US,D,20190513,000000,26.9912,27.1255,26.4755,26.5585,53256.080599642,0
+GABC.US,D,20190514,000000,26.6434,27.1295,26.4488,27.0475,36258.748503054,0
+GABC.US,D,20190515,000000,26.8618,26.9645,26.5149,26.7333,29873.362758301,0
+GABC.US,D,20190516,000000,26.7432,27.3242,26.7432,27.0564,41307.140339291,0
+GABC.US,D,20190517,000000,26.8094,27.2047,26.7333,26.7906,35703.101526691,0
+GABC.US,D,20190520,000000,26.928,27.5732,26.8904,27.2698,62544.190439489,0
+GABC.US,D,20190521,000000,27.3242,27.6433,27.3242,27.5435,47792.724719126,0
+GABC.US,D,20190522,000000,27.4822,27.4822,26.8538,26.9468,36309.353874306,0
+GABC.US,D,20190523,000000,26.7333,26.8351,26.1622,26.3934,31616.211744268,0
+GABC.US,D,20190524,000000,26.5149,26.7333,26.5051,26.6968,26972.662878056,0
+GABC.US,D,20190528,000000,26.679,26.8252,26.4665,26.5051,38920.591030982,0
+GABC.US,D,20190529,000000,26.264,26.5407,26.1524,26.4013,38237.418519061,0
+GABC.US,D,20190530,000000,26.5149,26.5149,25.8313,26.1425,40288.960269674,0
+GABC.US,D,20190531,000000,25.9133,26.5149,25.6376,25.692,61501.719791669,0
+GABC.US,D,20190603,000000,25.5812,26.0615,25.4351,25.8678,44050.96356865,0
+GABC.US,D,20190604,000000,26.2008,26.5407,26.0427,26.5149,53738.855841399,0
+GABC.US,D,20190605,000000,26.4755,26.679,26.2729,26.4952,68149.241359514,0
+GABC.US,D,20190606,000000,26.4665,26.5851,26.1346,26.2166,49152.997098417,0
+GABC.US,D,20190607,000000,26.2166,26.3194,26.0427,26.1346,40848.655675736,0
+GABC.US,D,20190610,000000,26.1622,26.595,26.0694,26.3292,32397.55867642,0
+GABC.US,D,20190611,000000,26.4112,26.6434,26.1622,26.2996,46200.679739494,0
+GABC.US,D,20190612,000000,26.1069,26.6434,26.1069,26.5585,67617.884961354,0
+GABC.US,D,20190613,000000,26.1425,27.1947,26.1425,27.1493,101016.41788116,0
+GABC.US,D,20190614,000000,27.1295,27.3064,26.845,27.2421,60129.302123277,0
+GABC.US,D,20190617,000000,27.1571,27.3598,27.01,27.1749,81561.688956513,0
+GABC.US,D,20190618,000000,27.2224,27.7855,27.2224,27.7283,78382.659534375,0
+GABC.US,D,20190619,000000,27.7194,27.9022,27.341,27.4546,43104.643126212,0
+GABC.US,D,20190620,000000,27.2185,27.417,25.8313,27.1749,61542.204088672,0
+GABC.US,D,20190621,000000,26.9645,27.4822,26.7521,26.8618,72636.925682265,0
+GABC.US,D,20190624,000000,26.8252,27.0762,26.6523,26.7432,59153.630565512,0
+GABC.US,D,20190625,000000,26.6612,26.9823,26.6434,26.8618,52979.775272599,0
+GABC.US,D,20190626,000000,26.8716,27.1661,26.7067,26.761,84599.023339141,0
+GABC.US,D,20190627,000000,26.8005,27.1049,26.6968,27.0762,57978.573845008,0
+GABC.US,D,20190628,000000,27.1571,27.8153,27.1571,27.7659,479260.19267007,0
+GABC.US,D,20190701,000000,27.8854,28.4585,27.8221,28.4209,225922.61942363,0
+GABC.US,D,20190702,000000,28.4397,28.6708,27.9022,28.0978,109327.84405582,0
+GABC.US,D,20190703,000000,28.2539,28.2539,27.8597,28.0592,44434.552282751,0
+GABC.US,D,20190705,000000,28.1907,28.3103,27.8854,28.2835,49440.435607136,0
+GABC.US,D,20190708,000000,28.1166,28.1166,27.6384,27.7481,55291.428631453,0
+GABC.US,D,20190709,000000,27.7095,27.7481,27.4022,27.7095,45977.003998554,0
+GABC.US,D,20190710,000000,27.6917,27.6917,27.2599,27.2698,51499.062109724,0
+GABC.US,D,20190711,000000,27.3785,27.426,27.1049,27.2599,48900.982349575,0
+GABC.US,D,20190712,000000,27.1661,27.6522,27.1571,27.5158,60108.047867351,0
+GABC.US,D,20190715,000000,27.5919,27.6058,27.1571,27.4546,80306.675749429,0
+GABC.US,D,20190716,000000,27.499,27.5109,27.1571,27.1849,50021.385269125,0
+GABC.US,D,20190717,000000,27.1295,27.3508,26.7432,26.8173,34359.022866201,0
+GABC.US,D,20190718,000000,26.761,27.1049,26.7333,26.9378,41242.365464087,0
+GABC.US,D,20190719,000000,26.8351,27.2599,26.8351,27.0663,55555.588669396,0
+GABC.US,D,20190722,000000,27.1395,27.2698,26.919,27.0287,78934.258081036,0
+GABC.US,D,20190723,000000,27.3064,27.3508,27.0554,27.3064,62120.117428386,0
+GABC.US,D,20190724,000000,27.1749,28.1166,27.1749,28.0168,52685.252011903,0
+GABC.US,D,20190725,000000,27.998,28.3201,27.6749,27.7569,45047.889382342,0
+GABC.US,D,20190726,000000,27.8221,28.3201,27.7283,28.2737,42996.347631729,0
+GABC.US,D,20190729,000000,28.2361,28.5039,27.9219,27.9219,32978.508338408,0
+GABC.US,D,20190730,000000,28.4485,28.9564,27.9022,28.9287,129977.87184948,0
+GABC.US,D,20190731,000000,28.9377,29.4909,28.8428,29.0849,112916.77698511,0
+GABC.US,D,20190801,000000,29.1491,29.4425,28.5316,28.5493,90549.202891115,0
+GABC.US,D,20190802,000000,28.4307,28.8734,27.9121,28.4683,37319.437084524,0
+GABC.US,D,20190805,000000,27.8321,28.0692,27.4674,27.7955,131930.22707243,0
+GABC.US,D,20190806,000000,27.8221,28.4307,27.4625,28.3557,157293.63914464,0
+GABC.US,D,20190807,000000,27.8854,28.6254,27.6206,28.2925,103408.0277266,0
+GABC.US,D,20190808,000000,28.4495,28.7756,28.2925,28.579,71211.878427769,0
+GABC.US,D,20190809,000000,28.5325,28.8388,28.2925,28.5612,52627.561888675,0
+GABC.US,D,20190812,000000,28.1986,28.4861,28.164,28.3389,34880.258190111,0
+GABC.US,D,20190813,000000,28.2737,28.8428,28.0582,28.4407,89559.361829398,0
+GABC.US,D,20190814,000000,27.996,28.0326,27.4022,27.8211,55372.397225458,0
+GABC.US,D,20190815,000000,27.9101,28.2737,27.7727,28.0148,134763.1157552,0
+GABC.US,D,20190816,000000,28.1067,28.7272,28.1067,28.5612,85342.922296565,0
+GABC.US,D,20190819,000000,29.0059,29.1441,28.5988,28.7272,61392.412189762,0
+GABC.US,D,20190820,000000,28.8388,28.8388,28.2638,28.4782,53970.628441739,0
+GABC.US,D,20190821,000000,28.6353,28.8843,28.3655,28.6728,57283.256043987,0
+GABC.US,D,20190822,000000,28.7845,28.8941,28.1986,28.2737,51900.868757476,0
+GABC.US,D,20190823,000000,28.2085,28.663,27.4586,27.5208,186510.14418406,0
+GABC.US,D,20190826,000000,27.7352,27.7925,27.4586,27.7352,42094.559915994,0
+GABC.US,D,20190827,000000,27.8745,28.2272,27.422,27.7165,166681.94761956,0
+GABC.US,D,20190828,000000,27.6621,28.4782,27.6621,28.0968,65129.112803112,0
+GABC.US,D,20190829,000000,28.3477,28.5325,28.2974,28.4782,34487.560509184,0
+GABC.US,D,20190830,000000,28.5148,28.653,28.0582,28.3023,48569.011114153,0
+GABC.US,D,20190903,000000,28.078,28.3517,27.92,28.1354,94035.912970473,0
+GABC.US,D,20190904,000000,28.6175,28.6175,28.1254,28.245,52387.692428933,0
+GABC.US,D,20190905,000000,28.5148,29.1155,28.4139,28.6442,77268.329259374,0
+GABC.US,D,20190906,000000,28.6906,28.7173,28.2272,28.2835,68857.716557061,0
+GABC.US,D,20190909,000000,28.2925,29.0977,28.2925,29.0355,67152.315545822,0
+GABC.US,D,20190910,000000,29.0898,29.5176,29.0117,29.3951,58852.022552842,0
+GABC.US,D,20190911,000000,29.4494,30.1095,29.3694,29.9968,67583.473308901,0
+GABC.US,D,20190912,000000,30.0166,30.1935,29.6184,30.0719,79483.832412848,0
+GABC.US,D,20190913,000000,30.2123,30.7813,29.905,30.6193,98500.318822447,0
+GABC.US,D,20190916,000000,30.2933,30.7566,30.2409,30.6371,52829.983373688,0
+GABC.US,D,20190917,000000,30.4978,30.5066,29.979,30.398,48293.717894535,0
+GABC.US,D,20190918,000000,30.3693,30.565,30.0541,30.4424,58796.356644462,0
+GABC.US,D,20190919,000000,30.6371,30.8871,30.1638,30.2123,43306.0525038,0
+GABC.US,D,20190920,000000,30.1835,30.5452,29.9246,30.0907,162926.01696514,0
+GABC.US,D,20190923,000000,30.1095,30.1273,29.6549,29.9702,53641.693528592,0
+GABC.US,D,20190924,000000,30.0354,30.2655,29.3112,29.4139,61010.847690511,0
+GABC.US,D,20190925,000000,29.3694,29.8674,29.2212,29.813,49417.15713636,0
+GABC.US,D,20190926,000000,29.7755,29.7755,29.3358,29.3596,45077.240497669,0
+GABC.US,D,20190927,000000,29.3308,29.896,29.3308,29.7577,116830.59639785,0
+GABC.US,D,20190930,000000,29.896,29.9968,29.6737,29.7093,95377.967416113,0
+GABC.US,D,20191001,000000,29.813,29.896,29.1244,29.2024,66069.360601,0
+GABC.US,D,20191002,000000,29.0255,29.238,28.6996,28.9593,46904.094399916,0
+GABC.US,D,20191003,000000,28.8299,28.9327,28.5148,28.7845,43996.309767696,0
+GABC.US,D,20191004,000000,28.6996,29.0157,28.5888,29.0157,32534.193178803,0
+GABC.US,D,20191007,000000,28.8675,29.2212,28.737,29.0898,40909.38212124,0
+GABC.US,D,20191008,000000,28.8477,28.8941,28.6728,28.7845,48928.309250051,0
+GABC.US,D,20191009,000000,28.821,29.1155,28.7272,28.9416,66589.583817484,0
+GABC.US,D,20191010,000000,28.9505,29.32,28.9219,29.1244,54244.909553933,0
+GABC.US,D,20191011,000000,29.5354,30.0808,29.3872,29.4781,47549.818937109,0
+GABC.US,D,20191014,000000,29.3694,29.4326,29.1827,29.321,44472.000257478,0
+GABC.US,D,20191015,000000,29.404,29.7577,29.2024,29.6826,42818.216724918,0
+GABC.US,D,20191016,000000,29.6461,29.8486,29.4633,29.5907,27518.188780168,0
+GABC.US,D,20191017,000000,29.6737,29.8486,29.4425,29.7854,47646.981249916,0
+GABC.US,D,20191018,000000,29.6361,29.9968,29.6361,29.8674,43838.421009386,0
+GABC.US,D,20191021,000000,30.0354,30.5748,30.0354,30.3209,29375.405905167,0
+GABC.US,D,20191022,000000,30.2123,30.6558,30.0581,30.3891,39378.063587113,0
+GABC.US,D,20191023,000000,30.3792,30.4424,30.1638,30.4424,24020.345519133,0
+GABC.US,D,20191024,000000,30.3891,30.4504,29.9424,29.9879,33805.400104689,0
+GABC.US,D,20191025,000000,30.2023,30.4424,29.9702,30.3209,36501.65428507,0
+GABC.US,D,20191028,000000,30.479,30.9048,30.3891,30.6924,42900.197426348,0
+GABC.US,D,20191029,000000,28.5049,30.5066,28.413,30.479,51055.759057544,0
+GABC.US,D,20191030,000000,30.3209,31.0342,30.063,30.9532,75528.516595683,0
+GABC.US,D,20191031,000000,30.7566,30.7961,30.3031,30.6371,53455.46576238,0
+GABC.US,D,20191101,000000,30.6825,31.0718,30.6825,30.8871,51708.568346713,0
+GABC.US,D,20191104,000000,30.9918,31.2753,30.9532,31.1854,50326.02960407,0
+GABC.US,D,20191105,000000,31.1854,31.9808,31.1478,31.3791,36356.922923285,0
+GABC.US,D,20191106,000000,31.3237,31.3702,31.0096,31.2674,48869.607019397,0
+GABC.US,D,20191107,000000,31.5105,31.7526,31.5105,31.5747,50944.427240787,0
+GABC.US,D,20191108,000000,31.63,31.7674,31.4483,31.6587,39093.661400669,0
+GABC.US,D,20191111,000000,31.4819,31.7248,31.4433,31.5648,45011.453515039,0
+GABC.US,D,20191112,000000,31.6498,31.716,31.3178,31.4631,53882.575095759,0
+GABC.US,D,20191113,000000,31.1568,31.4077,31.0432,31.1943,50247.085224916,0
+GABC.US,D,20191114,000000,31.2289,31.2951,30.9226,31.1282,54118.396125799,0
+GABC.US,D,20191115,000000,31.3623,31.5846,31.1854,31.4345,64844.710616668,0
+GABC.US,D,20191118,000000,31.305,31.63,31.0708,31.2852,35793.179087523,0
+GABC.US,D,20191119,000000,31.2852,31.6212,31.2121,31.5747,40460.00642451,0
+GABC.US,D,20191120,000000,31.7062,31.8088,31.305,31.3623,79942.317076404,0
+GABC.US,D,20191121,000000,31.4819,31.4917,31.0174,31.221,47676.332365243,0
+GABC.US,D,20191122,000000,31.2289,31.3899,31.0254,31.2121,27839.026833915,0
+GABC.US,D,20191125,000000,31.1568,31.5846,31.1568,31.4157,79837.057904197,0
+GABC.US,D,20191126,000000,31.2674,31.5401,31.1756,31.2388,77232.905499498,0
+GABC.US,D,20191127,000000,31.3801,31.5203,31.3524,31.4157,44100.556832478,0
+GABC.US,D,20191129,000000,31.3237,31.6212,31.2951,31.3979,26027.354543043,0
+GABC.US,D,20191202,000000,31.4531,31.5747,31.1182,31.1666,40426.606879482,0
+GABC.US,D,20191203,000000,30.8851,30.9997,30.6805,30.9799,43379.93634583,0
+GABC.US,D,20191204,000000,31.1468,31.3741,31.1282,31.2289,38059.287612248,0
+GABC.US,D,20191205,000000,31.2388,31.4433,31.1468,31.305,48093.320624371,0
+GABC.US,D,20191206,000000,31.5846,31.9106,31.4917,31.5016,65358.861188602,0
+GABC.US,D,20191209,000000,31.4345,31.5549,31.3336,31.4157,27821.821007688,0
+GABC.US,D,20191210,000000,31.2753,31.6784,31.2753,31.4531,46837.295309862,0
+GABC.US,D,20191211,000000,31.6044,31.8257,31.1182,31.7812,87218.357355217,0
+GABC.US,D,20191212,000000,31.8741,32.544,31.8088,32.377,59552.400890988,0
+GABC.US,D,20191213,000000,32.2545,32.46,32.0411,32.4126,42675.509577984,0
+GABC.US,D,20191216,000000,32.5727,32.8503,32.3404,32.6557,54062.730217421,0
+GABC.US,D,20191217,000000,32.6921,32.9648,32.6497,32.9648,54288.430173211,0
+GABC.US,D,20191218,000000,32.9728,33.0756,32.8048,33.0272,35930.825697331,0
+GABC.US,D,20191219,000000,33.0756,33.2237,32.8414,33.1674,56484.703285608,0
+GABC.US,D,20191220,000000,33.2533,33.3641,32.9906,33.2337,123894.0941174,0
+GABC.US,D,20191223,000000,33.2139,33.2237,32.7959,32.9728,87456.202600107,0
+GABC.US,D,20191224,000000,32.9372,33.0756,32.7959,33.0756,19863.620324381,0
+GABC.US,D,20191226,000000,33.0756,33.2533,32.9076,33.1951,69597.567084786,0
+GABC.US,D,20191227,000000,33.2613,33.2613,33.0172,33.2435,64651.39809848,0
+GABC.US,D,20191230,000000,33.3176,33.4293,33.0172,33.204,47533.625218308,0
+GABC.US,D,20191231,000000,33.1417,33.3009,32.9648,33.1852,60009.873447119,0
+GABC.US,D,20200102,000000,33.2337,33.2859,32.6843,33.0756,51753.101073416,0
+GABC.US,D,20200103,000000,32.7021,32.9866,32.5727,32.9372,55674.005238129,0
+GABC.US,D,20200106,000000,32.7406,32.9116,32.4046,32.788,37950.992117767,0
+GABC.US,D,20200107,000000,32.6092,32.7693,32.3206,32.6457,70102.608689894,0
+GABC.US,D,20200108,000000,32.6369,33.123,32.6269,33.0172,51019.323190242,0
+GABC.US,D,20200109,000000,33.1329,33.2435,32.8048,33.0272,67353.724923411,0
+GABC.US,D,20200110,000000,32.9274,33.0044,32.6753,32.8602,57351.067241466,0
+GABC.US,D,20200113,000000,32.8414,33.0854,32.6457,33.036,53822.86075768,0
+GABC.US,D,20200114,000000,32.9906,33.0272,32.7505,32.8048,42460.942803868,0
+GABC.US,D,20200115,000000,32.6369,32.8789,32.6013,32.8602,74757.290737781,0
+GABC.US,D,20200116,000000,33.0272,33.3739,32.869,33.2533,45749.279827914,0
+GABC.US,D,20200117,000000,33.448,33.5122,32.9322,33.0854,62278.006186696,0
+GABC.US,D,20200121,000000,32.8226,32.9728,32.6843,32.7505,46321.120523078,0
+GABC.US,D,20200122,000000,32.7307,33.0094,32.6092,32.7307,38424.658392698,0
+GABC.US,D,20200123,000000,32.5163,32.9728,32.377,32.792,71383.936690031,0
+GABC.US,D,20200124,000000,32.8127,32.8127,32.3968,32.6645,33181.941930848,0
+GABC.US,D,20200127,000000,32.2624,32.7505,30.4029,32.5727,37472.265305709,0
+GABC.US,D,20200128,000000,33.4382,33.699,32.7109,32.9174,83821.724836689,0
+GABC.US,D,20200129,000000,33.0756,33.2089,32.4975,32.4975,71362.682434104,0
+GABC.US,D,20200130,000000,32.1823,32.8602,32.1429,32.8602,46084.287385611,0
+GABC.US,D,20200131,000000,32.6181,32.7791,31.7526,31.8543,63845.760588126,0
+GABC.US,D,20200203,000000,31.9749,32.2367,31.9195,32.1329,44693.651783568,0
+GABC.US,D,20200204,000000,32.3868,32.6092,32.209,32.3672,41351.673065995,0
+GABC.US,D,20200205,000000,32.6645,33.123,32.6645,32.9648,38497.530127304,0
+GABC.US,D,20200206,000000,33.1674,33.2139,32.5539,32.5539,61385.327437786,0
+GABC.US,D,20200207,000000,32.3394,32.4788,32.1804,32.2703,22580.116653262,0
+GABC.US,D,20200210,000000,32.1033,32.3246,32.0293,32.2703,29751.909867293,0
+GABC.US,D,20200211,000000,32.3197,32.6181,32.3098,32.3098,30731.629854758,0
+GABC.US,D,20200212,000000,32.4116,32.4116,32.208,32.3494,35571.527561433,0
+GABC.US,D,20200213,000000,32.3,32.5489,32.2604,32.4975,21663.14732615,0
+GABC.US,D,20200214,000000,32.3098,32.5351,32.0579,32.1112,19238.137935689,0
+GABC.US,D,20200218,000000,31.8889,32.3859,31.8889,31.9818,31247.804641542,0
+GABC.US,D,20200219,000000,31.9917,32.1211,31.7862,31.8306,27091.07944679,0
+GABC.US,D,20200220,000000,31.6538,32.2802,31.5243,32.1033,48579.132188404,0
+GABC.US,D,20200221,000000,32.131,32.2347,31.7476,32.0935,42482.197059795,0
+GABC.US,D,20200224,000000,31.5342,31.6172,31.0145,31.2141,34231.497330642,0
+GABC.US,D,20200225,000000,31.0916,31.2981,30.2626,30.5304,57188.11794603,0
+GABC.US,D,20200226,000000,30.3288,31.0342,30.2309,30.3416,36862.976635819,0
+GABC.US,D,20200227,000000,29.977,30.482,29.0127,29.0325,62078.621023958,0
+GABC.US,D,20200228,000000,28.3379,28.6758,27.1661,27.9644,92556.211915024,0
+GABC.US,D,20200302,000000,27.9733,29.1718,27.8883,29.1135,54710.478969464,0
+GABC.US,D,20200303,000000,29.313,29.313,27.915,28.2351,51903.905079751,0
+GABC.US,D,20200304,000000,28.4505,28.6304,27.5316,28.5256,40273.778658297,0
+GABC.US,D,20200305,000000,28.1512,28.2154,26.8954,27.4012,67746.422604337,0
+GABC.US,D,20200306,000000,26.4261,27.6403,26.4261,27.2886,80612.332191799,0
+GABC.US,D,20200309,000000,25.9963,27.1661,24.5903,24.9272,147542.99621153,0
+GABC.US,D,20200310,000000,25.4044,26.1079,24.4786,25.9113,83032.281045136,0
+GABC.US,D,20200311,000000,25.3225,25.4904,24.45,24.6663,62690.946016123,0
+GABC.US,D,20200312,000000,23.4205,23.7474,22.3613,22.6972,148614.81797468,0
+GABC.US,D,20200313,000000,23.4757,25.0507,23.1478,24.9835,124860.65670833,0
+GABC.US,D,20200316,000000,24.7315,24.7315,22.7268,23.3444,142232.4685522,0
+GABC.US,D,20200317,000000,23.701,27.2234,22.9897,27.1107,232533.70512417,0
+GABC.US,D,20200318,000000,25.6959,26.0151,24.5804,24.9934,159062.80292366,0
+GABC.US,D,20200319,000000,24.8245,26.924,24.8245,26.1938,188315.74383039,0
+GABC.US,D,20200320,000000,25.9587,26.5663,23.4303,23.6437,208624.6914218,0
+GABC.US,D,20200323,000000,24.0192,24.2168,22.053,22.8869,135309.65376473,0
+GABC.US,D,20200324,000000,23.7762,24.1506,22.9649,24.0943,132815.82106937,0
+GABC.US,D,20200325,000000,24.2464,24.7119,23.3444,23.6823,104711.62209009,0
+GABC.US,D,20200326,000000,23.7198,25.5279,23.6259,25.4904,122162.3783131,0
+GABC.US,D,20200327,000000,24.9005,25.6692,24.4698,24.6841,114784.11518437,0
+GABC.US,D,20200330,000000,24.863,25.7246,24.4026,25.7246,78396.829038325,0
+GABC.US,D,20200331,000000,25.4904,25.7749,25.032,25.7146,112897.54694403,0
+GABC.US,D,20200401,000000,24.7503,25.2937,24.28,24.778,110749.85498804,0
+GABC.US,D,20200402,000000,24.4875,25.602,24.367,25.2937,82300.527376812,0
+GABC.US,D,20200403,000000,25.1149,25.4706,23.795,24.0943,91904.41473328,0
+GABC.US,D,20200406,000000,24.9835,25.7146,24.7691,25.4044,120240.3863129,0
+GABC.US,D,20200407,000000,26.3046,26.4162,24.7879,24.947,187227.72834844,0
+GABC.US,D,20200408,000000,25.1614,25.8184,24.8906,25.6406,74283.624462849,0
+GABC.US,D,20200409,000000,26.0625,27.5119,25.8925,27.3924,99004.34832013,0
+GABC.US,D,20200413,000000,27.2145,27.2145,25.5496,26.184,59180.957465988,0
+GABC.US,D,20200414,000000,26.9981,26.9981,25.3777,25.6406,46011.415651006,0
+GABC.US,D,20200415,000000,24.4026,24.7879,24.2069,24.4026,83566.673765572,0
+GABC.US,D,20200416,000000,24.45,24.6377,23.4935,24.1021,113003.81822366,0
+GABC.US,D,20200417,000000,24.9193,26.0061,24.9193,25.8649,79044.577790369,0
+GABC.US,D,20200420,000000,25.0962,26.267,24.5567,25.8471,57236.699102433,0
+GABC.US,D,20200421,000000,24.9193,25.8569,24.8906,25.6306,53662.947784519,0
+GABC.US,D,20200422,000000,26.1741,26.1938,25.3501,25.4805,35785.082228122,0
+GABC.US,D,20200423,000000,25.5092,26.3243,25.3125,25.8925,47332.21584072,0
+GABC.US,D,20200424,000000,25.8827,26.259,25.5546,26.0061,39370.978835137,0
+GABC.US,D,20200427,000000,26.4735,27.9447,26.4735,27.6077,57129.415715376,0
+GABC.US,D,20200428,000000,28.4229,28.656,27.7431,27.9249,64101.823766667,0
+GABC.US,D,20200429,000000,28.9377,30.559,28.0376,29.3308,85463.363080148,0
+GABC.US,D,20200430,000000,28.5721,28.9929,27.5524,27.8508,49515.331556591,0
+GABC.US,D,20200501,000000,27.2797,27.6542,26.6247,27.2333,62911.585434788,0
+GABC.US,D,20200504,000000,26.8292,27.0357,26.3144,26.839,55407.820985336,0
+GABC.US,D,20200505,000000,27.5406,27.8972,26.1741,26.2028,43327.306759727,0
+GABC.US,D,20200506,000000,26.184,26.2492,25.4143,25.6692,53240.898988265,0
+GABC.US,D,20200507,000000,25.6692,26.4132,25.5734,25.771,64041.097321164,0
+GABC.US,D,20200508,000000,26.3855,27.2353,26.3855,27.0455,78418.083294252,0
+GABC.US,D,20200511,000000,26.6118,27.1197,25.5269,25.8481,74701.624829403,0
+GABC.US,D,20200512,000000,26.0081,26.0081,24.5182,24.5735,98629.868572855,0
+GABC.US,D,20200513,000000,24.2899,24.7049,23.2634,24.0755,68739.299988329,0
+GABC.US,D,20200514,000000,23.4333,24.3097,23.0163,24.3097,74719.842763054,0
+GABC.US,D,20200515,000000,24.3294,24.7345,24.1783,24.7147,65766.740480904,0
+GABC.US,D,20200518,000000,25.771,26.6503,25.4321,26.6118,89750.650132736,0
+GABC.US,D,20200519,000000,26.2996,26.4419,25.4123,25.4519,71514.498547865,0
+GABC.US,D,20200520,000000,26.2156,27.2817,26.018,27.2253,80598.162687847,0
+GABC.US,D,20200521,000000,26.9882,27.6492,26.9882,27.2253,54911.888347052,0
+GABC.US,D,20200522,000000,27.3854,27.3944,26.9418,27.1859,43537.825104141,0
+GABC.US,D,20200526,000000,28.3379,28.8141,27.998,28.4427,78193.395445887,0
+GABC.US,D,20200527,000000,29.5275,30.5748,28.9416,30.4494,85520.041095953,0
+GABC.US,D,20200528,000000,30.8841,30.8841,29.0463,29.2272,66638.164973888,0
+GABC.US,D,20200529,000000,28.7914,29.2884,28.3003,29.2272,119688.78776624,0
+GABC.US,D,20200601,000000,29.2982,29.2982,28.3003,28.329,89602.882448676,0
+GABC.US,D,20200602,000000,28.6956,28.8092,28.1206,28.2144,53824.88497253,0
+GABC.US,D,20200603,000000,28.9139,29.9376,28.4327,29.1777,73486.083811897,0
+GABC.US,D,20200604,000000,28.9327,29.734,28.9327,29.243,64942.8850369,0
+GABC.US,D,20200605,000000,31.053,31.5411,29.5443,30.8555,104524.38221645,0
+GABC.US,D,20200608,000000,31.3573,31.3573,30.6855,30.9315,50763.2600117,0
+GABC.US,D,20200609,000000,30.1964,31.1785,29.7913,30.6766,47803.857900801,0
+GABC.US,D,20200610,000000,30.5264,30.5264,29.3378,29.3674,49472.823044738,0
+GABC.US,D,20200611,000000,28.1403,28.6126,26.6592,26.8944,75998.134440915,0
+GABC.US,D,20200612,000000,28.0632,28.0632,26.4893,27.423,77076.028848611,0
+GABC.US,D,20200615,000000,26.3855,27.7915,26.343,27.668,54966.542148006,0
+GABC.US,D,20200616,000000,28.8191,28.8191,27.9704,28.5444,47830.172693853,0
+GABC.US,D,20200617,000000,28.6956,28.6956,27.5258,27.6957,50965.681496714,0
+GABC.US,D,20200618,000000,27.3094,28.1966,27.1859,28.0178,34982.481040042,0
+GABC.US,D,20200619,000000,28.413,28.5928,27.3281,28.5928,226865.90354379,0
+GABC.US,D,20200622,000000,28.1206,28.5355,27.9022,28.3191,45128.857976347,0
+GABC.US,D,20200623,000000,28.7528,28.7528,27.9417,27.9802,28615.313228941,0
+GABC.US,D,20200624,000000,27.5258,27.6779,26.9981,27.1759,52507.121105092,0
+GABC.US,D,20200625,000000,26.923,28.3477,26.9042,28.2618,67011.632613738,0
+GABC.US,D,20200626,000000,27.8379,27.9121,26.9517,27.5732,161878.48578019,0
+GABC.US,D,20200629,000000,27.9022,28.658,27.6403,28.573,61906.562761696,0
+GABC.US,D,20200630,000000,28.3933,29.5739,28.3933,29.3378,66436.755596299,0
+GABC.US,D,20200701,000000,29.3951,29.3951,27.8567,27.9022,49074.052719262,0
+GABC.US,D,20200702,000000,28.7341,29.243,27.7619,27.8745,74251.237025247,0
+GABC.US,D,20200706,000000,28.5256,28.658,27.3182,27.8844,75606.448867413,0
+GABC.US,D,20200707,000000,27.4328,27.7717,26.9794,27.0939,44251.360838813,0
+GABC.US,D,20200708,000000,26.9882,27.2718,26.1583,26.6859,53306.685970895,0
+GABC.US,D,20200709,000000,26.4695,27.0455,25.5734,25.8945,83222.557241049,0
+GABC.US,D,20200710,000000,25.9231,26.8845,25.9231,26.8845,43564.139897192,0
+GABC.US,D,20200713,000000,27.2718,27.4092,26.6019,27.1117,54704.406324914,0
+GABC.US,D,20200714,000000,27.0357,27.1859,26.5821,26.9882,48048.787897667,0
+GABC.US,D,20200715,000000,27.6858,28.7528,27.6858,28.1867,94010.610284846,0
+GABC.US,D,20200716,000000,27.9802,28.3755,27.7045,28.1867,35877.184003803,0
+GABC.US,D,20200717,000000,28.0178,28.2243,27.6315,27.6779,40288.960269674,0
+GABC.US,D,20200720,000000,27.6315,27.7333,27.3182,27.4892,45616.69375523,0
+GABC.US,D,20200721,000000,28.0534,28.8843,27.9614,28.8665,60635.355835811,0
+GABC.US,D,20200722,000000,28.6324,29.0463,27.8479,28.1206,47088.297951279,0
+GABC.US,D,20200723,000000,27.9516,28.5167,27.9516,28.4614,60225.452328658,0
+GABC.US,D,20200724,000000,28.5543,28.739,27.8479,27.9516,78290.557758693,0
+GABC.US,D,20200727,000000,27.7915,28.078,27.2718,27.4892,24452.515389638,0
+GABC.US,D,20200728,000000,27.8014,27.8479,27.4042,27.4892,42161.359006049,0
+GABC.US,D,20200729,000000,27.6858,27.8113,27.1493,27.6315,55992.819077025,0
+GABC.US,D,20200730,000000,27.1957,27.3657,26.7818,27.0841,44372.813729822,0
+GABC.US,D,20200731,000000,26.9319,27.2253,26.2244,26.8282,61965.26499235,0
+GABC.US,D,20200803,000000,26.9616,27.0357,26.4794,26.8282,68002.485782879,0
+GABC.US,D,20200804,000000,26.4794,26.757,26.3194,26.677,57582.839841806,0
+GABC.US,D,20200805,000000,27.008,27.3281,26.762,27.2451,53086.04655223,0
+GABC.US,D,20200806,000000,27.0455,27.2718,26.8944,27.1759,27626.484274651,0
+GABC.US,D,20200807,000000,27.1295,28.1838,27.0149,28.1561,50171.177168035,0
+GABC.US,D,20200810,000000,28.1176,28.4505,27.9763,28.2599,59878.29948186,0
+GABC.US,D,20200811,000000,28.573,29.2113,28.2599,28.8863,52887.673496916,0
+GABC.US,D,20200812,000000,29.4376,29.4939,28.0692,28.5829,38850.755618652,0
+GABC.US,D,20200813,000000,28.3537,28.3537,27.8893,28.0138,24116.495724515,0
+GABC.US,D,20200814,000000,27.7371,28.3359,27.7371,28.1838,28151.768028261,0
+GABC.US,D,20200817,000000,27.9368,28.2895,27.7085,27.994,45513.458797873,0
+GABC.US,D,20200818,000000,27.994,28.4475,27.254,27.3963,32048.381614771,0
+GABC.US,D,20200819,000000,27.4812,28.0504,27.416,27.4812,44853.564756729,0
+GABC.US,D,20200820,000000,27.509,30.0917,27.2353,27.5178,41674.535334591,0
+GABC.US,D,20200821,000000,27.4062,27.7855,27.0633,27.1957,54758.048018442,0
+GABC.US,D,20200824,000000,27.2916,27.8982,27.1553,27.8893,32655.646069811,0
+GABC.US,D,20200825,000000,28.2213,28.2213,27.7184,27.8795,26790.483541544,0
+GABC.US,D,20200826,000000,27.8231,27.8231,27.1395,27.337,27299.573576353,0
+GABC.US,D,20200827,000000,27.4062,27.7955,27.0929,27.3864,71593.44292702,0
+GABC.US,D,20200828,000000,27.6897,27.833,27.1295,27.254,64525.896777771,0
+GABC.US,D,20200831,000000,27.1395,27.6522,26.9122,26.921,93581.476736617,0
+GABC.US,D,20200901,000000,26.7986,26.8726,26.5041,26.759,64651.39809848,0
+GABC.US,D,20200902,000000,26.7027,27.1029,26.6928,26.9872,54793.47177832,0
+GABC.US,D,20200903,000000,27.0633,27.7659,27.0633,27.2639,61869.114786969,0
+GABC.US,D,20200904,000000,27.8518,28.1274,27.3015,27.8982,67220.126743302,0
+GABC.US,D,20200908,000000,27.7085,27.7184,26.9497,27.1117,68809.135400659,0
+GABC.US,D,20200909,000000,27.586,27.586,26.8628,27.1759,57411.793686969,0
+GABC.US,D,20200910,000000,27.3103,27.5376,27.0831,27.2728,60300.348278114,0
+GABC.US,D,20200911,000000,27.4616,27.5574,26.9695,27.1295,53816.788113129,0
+GABC.US,D,20200914,000000,27.2451,28.0692,27.2253,27.5574,50471.77307328,0
+GABC.US,D,20200915,000000,27.6048,27.6048,27.2451,27.3015,46851.464813813,0
+GABC.US,D,20200916,000000,27.3015,27.7471,27.1295,27.6245,67402.306079814,0
+GABC.US,D,20200917,000000,27.3469,27.6048,27.3291,27.4536,48520.429957749,0
+GABC.US,D,20200918,000000,27.6897,27.994,27.1859,27.8705,256767.60530999,0
+GABC.US,D,20200921,000000,27.2639,27.4062,25.5299,25.7611,99891.966531915,0
+GABC.US,D,20200922,000000,25.8955,25.9419,25.0418,25.3075,91124.079908552,0
+GABC.US,D,20200923,000000,25.3541,26.3668,24.7079,24.7928,73774.534428041,0
+GABC.US,D,20200924,000000,24.9558,25.6396,24.8788,25.2226,42426.531151416,0
+GABC.US,D,20200925,000000,25.0032,25.2879,25.0032,25.1554,38341.665583842,0
+GABC.US,D,20200928,000000,25.4775,26.1138,25.4775,25.9517,34833.701248558,0
+GABC.US,D,20200929,000000,25.8668,25.8668,25.2493,25.6682,23643.841557008,0
+GABC.US,D,20200930,000000,25.9143,26.0002,25.6198,25.771,49210.687221646,0
+GABC.US,D,20201001,000000,25.7809,26.2374,25.5062,26.0852,62704.103412649,0
+GABC.US,D,20201002,000000,25.686,26.7304,25.686,26.5407,42576.323050327,0
+GABC.US,D,20201005,000000,26.8826,27.0545,26.3796,26.9971,34549.299062114,0
+GABC.US,D,20201006,000000,27.1117,27.7273,26.7788,26.9784,57372.321497393,0
+GABC.US,D,20201007,000000,27.3291,28.0692,27.2451,27.8518,126998.22759008,0
+GABC.US,D,20201008,000000,28.166,28.25,27.7659,28.1176,44234.155012588,0
+GABC.US,D,20201009,000000,28.2599,28.2599,27.3015,27.833,39855.778291744,0
+GABC.US,D,20201012,000000,27.7659,28.2697,27.5277,28.2114,31943.122442564,0
+GABC.US,D,20201013,000000,27.9368,27.9368,27.3192,27.4348,26912.948539977,0
+GABC.US,D,20201014,000000,27.416,27.6997,26.764,26.8262,18464.887862936,0
+GABC.US,D,20201015,000000,26.5229,27.833,26.5229,27.8053,52730.796846031,0
+GABC.US,D,20201016,000000,27.6048,28.1838,27.0831,28.079,50842.204390855,0
+GABC.US,D,20201019,000000,28.079,28.3083,27.7955,28.0326,37813.345507957,0
+GABC.US,D,20201020,000000,28.3083,29.0394,28.3083,28.8863,36982.405311977,0
+GABC.US,D,20201021,000000,28.8774,29.1817,28.8774,29.0681,41579.397236634,0
+GABC.US,D,20201022,000000,29.0591,29.9602,29.0591,29.9316,43145.127423215,0
+GABC.US,D,20201023,000000,29.9879,30.064,29.5799,30.0067,44660.252238541,0
+GABC.US,D,20201026,000000,29.484,29.8278,28.9387,29.6649,38291.060212589,0
+GABC.US,D,20201027,000000,29.4099,29.8634,28.6126,28.6126,34073.608572332,0
+GABC.US,D,20201028,000000,28.1561,28.8388,28.0978,28.2312,49824.024321237,0
+GABC.US,D,20201029,000000,28.0237,28.6966,27.7184,28.5256,39094.673508094,0
+GABC.US,D,20201030,000000,28.2984,28.9525,28.2984,28.6482,48196.555581728,0
+GABC.US,D,20201102,000000,28.8201,29.9316,28.8201,29.5413,49227.893047872,0
+GABC.US,D,20201103,000000,30.1875,30.5294,29.7123,30.2735,60786.159842146,0
+GABC.US,D,20201104,000000,29.6747,29.6747,28.5256,28.7351,32381.364957618,0
+GABC.US,D,20201105,000000,28.6324,29.4554,28.5829,29.313,29242.819832483,0
+GABC.US,D,20201106,000000,29.5997,30.3782,28.6482,28.7054,23176.247926627,0
+GABC.US,D,20201109,000000,30.723,32.4412,29.9484,30.8465,97128.91326148,0
+GABC.US,D,20201110,000000,30.9621,32.7693,30.6272,32.4807,89742.553273335,0
+GABC.US,D,20201111,000000,32.2515,32.2515,31.134,31.5263,39391.220983638,0
+GABC.US,D,20201112,000000,31.0846,31.0846,30.2171,30.6647,34975.396288068,0
+GABC.US,D,20201113,000000,31.056,31.5461,30.5017,31.2862,38364.94405462,0
+GABC.US,D,20201116,000000,31.7258,32.5875,31.4581,32.5479,66767.714724297,0
+GABC.US,D,20201117,000000,32.0223,32.5381,31.2467,32.2594,37476.31373541,0
+GABC.US,D,20201118,000000,32.5005,32.5479,31.8602,31.8701,41421.508478324,0
+GABC.US,D,20201119,000000,31.879,32.1665,30.9621,31.8405,31139.509147061,0
+GABC.US,D,20201120,000000,31.4483,31.5826,30.9523,31.2862,56606.156176616,0
+GABC.US,D,20201123,000000,31.4009,31.8208,31.2862,31.5065,57521.101288877,0
+GABC.US,D,20201124,000000,31.6587,33.3403,31.5629,33.1595,88789.148078922,0
+GABC.US,D,20201125,000000,32.7594,32.788,32.289,32.4709,63184.854439557,0
+GABC.US,D,20201127,000000,32.5381,32.6951,31.3346,31.7446,29858.181146925,0
+GABC.US,D,20201130,000000,31.4107,31.5925,30.3792,30.5214,61988.543463127,0
+GABC.US,D,20201201,000000,31.2368,31.6784,30.9226,31.5461,57748.825459518,0
+GABC.US,D,20201202,000000,31.2269,32.0223,31.1824,31.6982,47427.353938676,0
+GABC.US,D,20201203,000000,31.7081,31.7733,31.3821,31.639,30325.774777306,0
+GABC.US,D,20201204,000000,31.6122,31.8988,31.5263,31.8988,41115.852035953,0
+GABC.US,D,20201207,000000,31.6024,31.6202,30.7803,31.2467,53937.228896712,0
+GABC.US,D,20201208,000000,30.9819,31.3346,30.9819,31.1824,58157.716859245,0
+GABC.US,D,20201209,000000,31.3247,31.4107,30.8465,31.1538,53313.770722871,0
+GABC.US,D,20201210,000000,30.8099,31.2101,30.7605,31.0748,33819.569608639,0
+GABC.US,D,20201211,000000,30.7705,31.1924,30.6934,30.8653,33600.954404825,0
+GABC.US,D,20201214,000000,31.0115,31.1874,30.7705,30.8287,43921.413818242,0
+GABC.US,D,20201215,000000,31.1044,31.6884,30.9216,31.4967,57323.740340989,0
+GABC.US,D,20201216,000000,31.6488,31.6784,31.4285,31.5826,39409.43891729,0
+GABC.US,D,20201217,000000,30.6983,31.879,30.6983,31.5925,62082.669453658,0
+GABC.US,D,20201218,000000,31.7446,31.8208,30.5986,30.5986,225400.3719923,0
+GABC.US,D,20201221,000000,30.6371,31.0362,29.6807,30.2458,59879.311589285,0
+GABC.US,D,20201222,000000,30.0057,30.2271,29.6895,29.9306,39978.243290177,0
+GABC.US,D,20201223,000000,30.0442,30.723,29.8052,30.6835,39041.031814564,0
+GABC.US,D,20201224,000000,30.8199,30.9918,30.5758,30.9918,19239.150043114,0
+GABC.US,D,20201228,000000,31.1538,31.7644,31.0016,31.5826,61638.354294053,0
+GABC.US,D,20201229,000000,31.793,31.793,30.9819,31.2002,80950.376071771,0
+GABC.US,D,20201230,000000,31.2763,31.6488,31.2763,31.4867,38119.001950328,0
+GABC.US,D,20201231,000000,31.5461,31.7258,31.134,31.6202,42367.828920762,0
+GABC.US,D,20210104,000000,31.6587,32.0223,30.7803,31.3643,77633.700039824,0
+GABC.US,D,20210105,000000,31.4285,31.9353,31.2862,31.5164,53516.192207884,0
+GABC.US,D,20210106,000000,32.3088,34.3551,32.1073,33.9243,107002.02119302,0
+GABC.US,D,20210107,000000,34.4005,34.4005,33.3976,33.8561,49119.597553389,0
+GABC.US,D,20210108,000000,34.0666,34.0666,32.4807,33.0834,33963.288863,0
+GABC.US,D,20210111,000000,32.9016,33.2553,32.5875,33.2257,26676.115402512,0
+GABC.US,D,20210112,000000,33.446,34.116,33.3789,33.6081,38657.443100463,0
+GABC.US,D,20210113,000000,33.4856,33.4856,32.788,33.0142,28590.010543315,0
+GABC.US,D,20210114,000000,33.4075,33.7227,33.1121,33.5024,47849.40273493,0
+GABC.US,D,20210115,000000,33.0736,33.8333,32.6131,33.1872,29368.321153192,0
+GABC.US,D,20210119,000000,33.4362,33.4362,32.5677,32.8434,32917.781892904,0
+GABC.US,D,20210120,000000,32.7297,32.9016,32.3088,32.7693,30433.058164363,0
+GABC.US,D,20210121,000000,32.9312,32.9312,32.0875,32.4234,51690.350413062,0
+GABC.US,D,20210122,000000,32.2792,32.96,32.1468,32.872,72159.210977633,0
+GABC.US,D,20210125,000000,32.4906,32.4906,31.2368,31.9353,33477.477298967,0
+GABC.US,D,20210126,000000,32.4709,32.8137,32.1665,32.5963,71248.314295072,0
+GABC.US,D,20210127,000000,32.0786,32.9016,31.4195,32.7594,94662.40746659,0
+GABC.US,D,20210128,000000,32.9688,33.0439,32.2594,32.6527,90007.725418703,0
+GABC.US,D,20210129,000000,32.8621,32.9778,32.3187,32.3286,90341.720868975,0
+GABC.US,D,20210201,000000,32.461,32.8137,31.7348,32.5963,58007.924960334,0
+GABC.US,D,20210202,000000,32.8434,33.1407,32.3286,32.9866,30036.312053737,0
+GABC.US,D,20210203,000000,32.8522,33.0291,32.2515,32.8137,36409.552509388,0
+GABC.US,D,20210204,000000,32.8048,33.7326,32.5775,33.6654,53561.737042012,0
+GABC.US,D,20210205,000000,33.781,33.781,33.038,33.532,36088.714455642,0
+GABC.US,D,20210208,000000,32.8236,34.2098,32.8236,34.0666,40397.255764155,0
+GABC.US,D,20210209,000000,34.1258,34.4223,33.8739,34.3373,27985.782410549,0
+GABC.US,D,20210210,000000,34.4025,34.6337,34.0468,34.0863,36506.714822195,0
+GABC.US,D,20210211,000000,34.1258,34.4223,33.6822,34.0369,28145.69538371,0
+GABC.US,D,20210212,000000,33.9529,34.5003,33.8837,34.2494,62546.214654339,0
+GABC.US,D,20210216,000000,34.604,34.9706,34.2296,34.8461,69318.225435467,0
+GABC.US,D,20210217,000000,34.9607,35.355,34.6139,34.8362,39227.259580777,0
+GABC.US,D,20210218,000000,34.7127,35.0675,34.4707,34.7582,47846.366412654,0
+GABC.US,D,20210219,000000,34.8264,35.3747,34.8264,35.345,50263.278943716,0
+GABC.US,D,20210222,000000,35.2976,37.3112,35.2976,37.0079,67956.940948751,0
+GABC.US,D,20210223,000000,38.325,38.325,36.8073,38.325,84320.693797247,0
+GABC.US,D,20210224,000000,37.989,38.9218,37.8824,38.4692,59077.722508631,0
+GABC.US,D,20210225,000000,38.7963,38.8259,38.1531,38.5276,42820.240939768,0
+GABC.US,D,20210226,000000,38.1807,38.4782,37.2006,37.8744,76753.166580016,0
+GABC.US,D,20210301,000000,38.4692,39.3447,38.1373,39.1618,57357.139886016,0
+GABC.US,D,20210302,000000,38.9316,38.9316,38.2301,38.7005,37095.761343584,0
+GABC.US,D,20210303,000000,38.9218,40.4216,38.6046,39.893,59012.947633427,0
+GABC.US,D,20210304,000000,39.9889,40.8534,38.979,39.9117,77891.787433217,0
+GABC.US,D,20210305,000000,40.469,42.0647,40.142,41.8147,87826.633917682,0
+GABC.US,D,20210308,000000,41.8147,43.8145,41.8147,43.6129,72370.741429472,0
+GABC.US,D,20210309,000000,43.6129,44.0744,41.1507,43.1792,66265.709441463,0
+GABC.US,D,20210310,000000,43.3146,44.6998,43.1792,44.5724,82834.920097247,0
+GABC.US,D,20210311,000000,44.3343,44.8639,43.4687,44.7749,73782.631287441,0
+GABC.US,D,20210312,000000,44.9873,47.0068,44.9873,46.8804,88012.861683894,0
+GABC.US,D,20210315,000000,47.0543,47.4633,45.4487,47.16,103173.21880398,0
+GABC.US,D,20210316,000000,46.7065,48.9385,46.2767,48.3713,121708.95418668,0
+GABC.US,D,20210317,000000,48.4652,49.1301,45.6888,46.6601,158395.82413053,0
+GABC.US,D,20210318,000000,46.9387,48.4297,46.6225,46.7757,72868.698282605,0
+GABC.US,D,20210319,000000,46.6689,47.4317,45.5258,46.0357,263834.13935182,0
+GABC.US,D,20210322,000000,46.0455,46.0455,44.6118,45.1888,53364.376094124,0
+GABC.US,D,20210323,000000,44.7087,46.1117,43.8382,44.0062,46587.30477587,0
+GABC.US,D,20210324,000000,44.4884,45.843,43.8817,44.0744,67420.524013465,0
+GABC.US,D,20210325,000000,44.0941,45.092,43.4006,44.8341,41808.1335147,0
+GABC.US,D,20210326,000000,45.3045,45.6602,45.0644,45.6602,42781.780857615,0
+GABC.US,D,20210329,000000,44.9873,45.5248,44.1603,44.2671,32210.318802783,0
+GABC.US,D,20210330,000000,44.352,45.1118,43.9874,44.4972,34425.821956255,0
+GABC.US,D,20210331,000000,44.3046,45.1692,43.5783,44.4291,91774.864982872,0
+GABC.US,D,20210401,000000,44.1505,45.016,43.6713,45.016,55616.3151149,0
+GABC.US,D,20210405,000000,45.5643,45.5643,44.2374,44.9103,31809.524262455,0
+GABC.US,D,20210406,000000,44.8539,44.9873,44.2759,44.6613,32086.841696924,0
+GABC.US,D,20210407,000000,44.5822,44.7749,43.6327,43.8234,36808.322834865,0
+GABC.US,D,20210408,000000,43.9588,44.189,43.0161,44.1692,34434.930923081,0
+GABC.US,D,20210409,000000,44.3243,44.6118,43.8333,44.3431,53464.574729205,0
+GABC.US,D,20210412,000000,44.2177,44.6514,44.2177,44.4291,29083.918966748,0
+GABC.US,D,20210413,000000,44.1791,44.2571,43.4786,43.4786,39440.814247467,0
+GABC.US,D,20210414,000000,43.5063,44.6998,43.4885,44.1218,42556.080901825,0
+GABC.US,D,20210415,000000,44.3145,44.3145,43.1753,44.1415,36202.07048725,0
+GABC.US,D,20210416,000000,44.5921,44.6909,43.6515,44.0842,59921.820101138,0
+GABC.US,D,20210419,000000,43.9014,44.3431,43.3146,43.6515,46702.685022327,0
+GABC.US,D,20210420,000000,43.44,44.1603,41.8543,42.2475,88480.455314275,0
+GABC.US,D,20210421,000000,42.0272,42.9589,42.0272,42.5933,48637.834419058,0
+GABC.US,D,20210422,000000,42.7188,42.7188,41.8829,41.8918,35563.430702032,0
+GABC.US,D,20210423,000000,41.9975,43.1693,41.9975,42.4975,53431.175184178,0
+GABC.US,D,20210426,000000,43.112,43.4351,42.4589,42.7,44048.9393538,0
+GABC.US,D,20210427,000000,42.5459,42.5459,41.7959,41.9886,46685.479196102,0
+GABC.US,D,20210428,000000,42.1132,42.5933,41.5934,41.8631,33524.03424052,0
+GABC.US,D,20210429,000000,42.2959,42.5933,41.8443,42.0272,31955.267731665,0
+GABC.US,D,20210430,000000,41.6616,42.1132,41.3336,41.6517,96504.442980213,0
+GABC.US,D,20210503,000000,41.9017,42.4876,41.7287,42.1616,46571.111057069,0
+GABC.US,D,20210504,000000,42.0548,42.2761,41.7199,42.1892,46131.85643459,0
+GABC.US,D,20210505,000000,42.1813,42.1813,41.3533,41.5746,31153.678651011,0
+GABC.US,D,20210506,000000,41.4886,41.6221,40.7476,41.6221,31699.204553123,0
+GABC.US,D,20210507,000000,41.3425,41.5361,40.2418,40.9956,66535.942123956,0
+GABC.US,D,20210510,000000,41.1113,41.4482,40.3288,40.3475,53273.286425868,0
+GABC.US,D,20210511,000000,39.9711,40.2794,39.1104,39.2853,43060.110399509,0
+GABC.US,D,20210512,000000,39.3535,39.565,38.0967,38.3092,57271.110754886,0
+GABC.US,D,20210513,000000,38.3971,39.6144,38.3971,39.2468,48453.630867695,0
+GABC.US,D,20210514,000000,39.4109,39.725,39.2468,39.5363,42070.269337793,0
+GABC.US,D,20210517,000000,39.3535,39.8357,38.9662,39.729,40443.812705709,0
+GABC.US,D,20210518,000000,39.6904,40.4532,38.9178,38.9178,40391.183119605,0
+GABC.US,D,20210519,000000,38.3378,38.5611,37.8932,38.3576,37972.246373693,0
+GABC.US,D,20210520,000000,38.5611,38.818,37.7638,38.492,51318.906988061,0
+GABC.US,D,20210521,000000,38.7923,39.6045,38.2953,39.3713,59846.924151683,0
+GABC.US,D,20210524,000000,39.4879,39.7586,38.7005,39.0917,39611.860402303,0
+GABC.US,D,20210525,000000,39.3239,39.4405,38.4356,38.4554,79898.796457126,0
+GABC.US,D,20210526,000000,38.6481,39.5748,38.4218,39.2271,58819.63511524,0
+GABC.US,D,20210527,000000,39.6706,40.3188,39.6706,40.2794,42913.354822874,0
+GABC.US,D,20210528,000000,40.1647,40.4335,37.6828,40.3772,40687.73059515,0
+GABC.US,D,20210601,000000,41.1833,41.1833,40.2516,40.7536,43650.169028324,0
+GABC.US,D,20210602,000000,40.7921,40.7921,39.6904,39.8159,27169.011718519,0
+GABC.US,D,20210603,000000,39.6242,40.1153,38.8684,39.9809,17531.724817024,0
+GABC.US,D,20210604,000000,39.7201,39.727,39.3535,39.4978,31491.722530985,0
+GABC.US,D,20210607,000000,39.4879,39.7586,39.3387,39.6242,21663.14732615,0
+GABC.US,D,20210608,000000,39.4405,39.6756,39.2656,39.3041,55065.728675663,0
+GABC.US,D,20210609,000000,39.0245,39.1698,38.6757,38.8121,36678.773084456,0
+GABC.US,D,20210610,000000,39.0917,39.1302,37.827,37.913,31020.080470903,0
+GABC.US,D,20210611,000000,38.077,38.5512,37.8666,38.1739,25906.91375946,0
+GABC.US,D,20210614,000000,38.2617,38.6095,37.749,37.8754,27563.733614296,0
+GABC.US,D,20210615,000000,38.2035,38.6659,37.908,38.5315,33984.543118926,0
+GABC.US,D,20210616,000000,38.2904,38.7825,37.8754,38.6856,36935.848370423,0
+GABC.US,D,20210617,000000,38.7053,38.7053,37.1304,37.3438,35565.454916882,0
+GABC.US,D,20210618,000000,36.7145,36.8182,36.2234,36.3291,113344.89842591,0
+GABC.US,D,20210621,000000,36.6868,37.8932,36.2916,37.3725,33347.927548558,0
+GABC.US,D,20210622,000000,37.3626,37.4022,36.7342,37.2668,32847.946480574,0
+GABC.US,D,20210623,000000,37.2668,37.6729,36.7738,36.9961,52077.987556863,0
+GABC.US,D,20210624,000000,37.0149,37.4931,36.5406,37.4496,49810.866924711,0
+GABC.US,D,20210625,000000,37.5751,37.7974,36.5406,37.0346,243887.52621859,0
+GABC.US,D,20210628,000000,37.0346,37.0346,35.846,36.098,82155.796015027,0
+GABC.US,D,20210629,000000,36.3963,36.6582,35.9517,36.1078,103060.8748798,0
+GABC.US,D,20210630,000000,35.7601,36.6394,35.7601,35.934,58489.688094667,0
+GABC.US,D,20210701,000000,36.2817,36.5504,35.7117,36.3578,67892.166073547,0
+GABC.US,D,20210702,000000,36.4457,36.7056,35.8559,35.8658,37015.804857004,0
+GABC.US,D,20210706,000000,35.7699,35.7699,34.3748,34.6781,54442.270501821,0
+GABC.US,D,20210707,000000,34.4746,35.1603,34.3965,34.524,61121.167399843,0
+GABC.US,D,20210708,000000,34.3007,34.773,33.9045,34.7166,104916.06778995,0
+GABC.US,D,20210709,000000,35.1801,35.7501,35.0358,35.5763,41723.116490994,0
+GABC.US,D,20210712,000000,35.1899,35.6721,34.3965,35.6148,66390.198654747,0
+GABC.US,D,20210713,000000,35.6623,35.6623,34.6979,34.8422,31967.413020765,0
+GABC.US,D,20210714,000000,34.9469,35.3431,34.5902,34.773,48973.85408418,0
+GABC.US,D,20210715,000000,34.5141,35.6523,34.5141,35.4696,58653.649497528,0
+GABC.US,D,20210716,000000,35.7403,35.8262,35.0259,35.0259,50169.152953185,0
+GABC.US,D,20210719,000000,34.3778,34.9192,34.0685,34.2523,60917.733807405,0
+GABC.US,D,20210720,000000,34.3402,35.7601,34.3402,34.9963,98417.326013591,0
+GABC.US,D,20210721,000000,35.4024,35.8163,35.2087,35.3056,43111.727878188,0
+GABC.US,D,20210722,000000,35.1021,35.1021,34.1476,34.2622,56996.829642692,0
+GABC.US,D,20210723,000000,35.3431,35.3431,34.3007,34.6386,47272.501502641,0
+GABC.US,D,20210726,000000,34.7078,35.4596,34.6633,35.1415,41020.713937997,0
+GABC.US,D,20210727,000000,35.1603,36.3667,34.9765,36.01,42709.921230435,0
+GABC.US,D,20210728,000000,36.2422,37.083,35.7877,36.9477,46389.943827981,0
+GABC.US,D,20210729,000000,37.2856,37.412,36.678,37.17,26655.87325401,0
+GABC.US,D,20210730,000000,37.1216,37.3093,36.3677,36.4161,42317.223549509,0
+GABC.US,D,20210802,000000,36.4942,37.4693,36.1651,36.3391,26027.354543043,0
+GABC.US,D,20210803,000000,36.4359,36.8034,36.1177,36.5504,25518.264508234,0
+GABC.US,D,20210804,000000,36.1454,36.7639,36.0594,36.2135,23867.517297948,0
+GABC.US,D,20210805,000000,36.2719,36.7056,36.2037,36.7056,26993.917133983,0
+GABC.US,D,20210806,000000,37.1304,37.6531,36.7145,37.3241,27665.956464228,0
+GABC.US,D,20210809,000000,37.3923,37.5287,36.9061,37.2668,36637.276680029,0
+GABC.US,D,20210810,000000,37.2944,37.8784,36.6156,37.7312,20196.603667227,0
+GABC.US,D,20210811,000000,37.7707,38.2281,37.3725,38.1985,20000.254826764,0
+GABC.US,D,20210812,000000,38.1985,38.1985,37.7223,37.9653,28554.586783437,0
+GABC.US,D,20210813,000000,38.0533,38.0533,37.4505,37.5375,18096.480760212,0
+GABC.US,D,20210816,000000,37.247,37.8596,36.751,37.3241,32077.732730098,0
+GABC.US,D,20210817,000000,37.082,37.082,36.6206,36.6354,18070.16596716,0
+GABC.US,D,20210818,000000,36.6454,37.4308,36.0822,36.2363,36887.267214021,0
+GABC.US,D,20210819,000000,36.3143,36.3143,35.1583,35.926,43210.914405843,0
+GABC.US,D,20210820,000000,35.8282,37.8714,35.6435,36.9655,49737.995190106,0
+GABC.US,D,20210823,000000,37.0524,37.7035,36.3953,37.4989,46455.730810611,0
+GABC.US,D,20210824,000000,37.4605,37.4605,36.091,36.4606,29298.485740862,0
+GABC.US,D,20210825,000000,36.4507,37.0217,36.1879,36.3727,36604.889242427,0
+GABC.US,D,20210826,000000,36.5762,36.8677,35.7511,35.7611,38158.474139905,0
+GABC.US,D,20210827,000000,36.1108,37.169,36.1108,36.9941,31948.18297969,0
+GABC.US,D,20210830,000000,37.0227,37.0227,35.6829,35.7225,27306.658328329,0
+GABC.US,D,20210831,000000,36.091,36.5366,35.6632,36.2857,31337.882202373,0
+GABC.US,D,20210901,000000,36.509,37.3241,35.8677,37.0721,52562.78701347,0
+GABC.US,D,20210902,000000,37.1492,37.2174,36.6454,37.169,31560.545835888,0
+GABC.US,D,20210903,000000,37.1492,37.1492,36.0822,36.4211,24087.144609188,0
+GABC.US,D,20210907,000000,36.3727,36.8004,36.1236,36.1681,31505.892034935,0
+GABC.US,D,20210908,000000,36.003,36.003,35.1781,35.43,47009.353572124,0
+GABC.US,D,20210909,000000,35.4498,35.8974,35.2453,35.265,40287.948162249,0
+GABC.US,D,20210910,000000,35.5664,35.5664,34.6238,34.6238,30000.888293859,0
+GABC.US,D,20210913,000000,35.0516,35.2166,34.3333,34.7592,32901.588174104,0
+GABC.US,D,20210914,000000,34.8284,36.1207,34.0606,34.1396,33420.799283163,0
+GABC.US,D,20210915,000000,34.362,34.7492,34.187,34.4687,36972.284237726,0
+GABC.US,D,20210916,000000,34.5379,34.5379,33.8759,34.0804,31066.637412455,0
+GABC.US,D,20210917,000000,34.3709,35.6345,33.8857,35.3144,192422.87576132,0
+GABC.US,D,20210920,000000,34.5754,34.5754,33.3127,34.031,45395.04222914,0
+GABC.US,D,20210921,000000,34.4005,35.2848,33.7613,34.8955,53131.591386359,0
+GABC.US,D,20210922,000000,35.3144,35.5565,34.6534,35.2552,39223.211151076,0
+GABC.US,D,20210923,000000,35.6345,36.6858,35.6345,36.2857,30800.453159663,0
+GABC.US,D,20210924,000000,36.0525,36.9259,35.6435,36.7115,28247.918233642,0
+GABC.US,D,20210927,000000,36.9457,38.568,36.3627,37.995,48918.188175801,0
+GABC.US,D,20210928,000000,38.2667,38.327,37.3923,37.5573,32967.375156733,0
+GABC.US,D,20210929,000000,37.5287,38.2281,37.3626,38.1105,20075.150776219,0
+GABC.US,D,20210930,000000,38.3151,38.5434,37.3626,37.5187,38719.181653393,0
+GABC.US,D,20211001,000000,37.5761,38.8299,37.5761,38.4316,40931.648484591,0
+GABC.US,D,20211004,000000,38.412,38.6935,37.5761,37.7312,45015.50194474,0
+GABC.US,D,20211005,000000,37.7806,38.3833,37.412,38.2855,45921.338090175,0
+GABC.US,D,20211006,000000,38.0335,38.0335,37.0721,37.751,22948.523755986,0
+GABC.US,D,20211007,000000,38.0908,38.655,38.0434,38.324,28780.286739228,0
+GABC.US,D,20211008,000000,38.1205,38.5967,37.8398,38.1985,31184.041873763,0
+GABC.US,D,20211011,000000,38.3052,38.5088,37.5761,37.7904,24918.084805169,0
+GABC.US,D,20211012,000000,37.7312,37.83,37.3241,37.83,11056.26151144,0
+GABC.US,D,20211013,000000,37.83,37.83,37.2174,37.5187,29851.096394949,0
+GABC.US,D,20211014,000000,37.5958,37.916,37.3824,37.7904,39698.901640858,0
+GABC.US,D,20211015,000000,38.489,38.489,37.6452,37.7608,57194.19059058,0
+GABC.US,D,20211018,000000,37.6749,37.8596,37.5474,37.6057,22349.356160347,0
+GABC.US,D,20211019,000000,37.995,38.0236,37.4259,37.8695,19031.668020974,0
+GABC.US,D,20211020,000000,37.83,38.6837,37.83,38.6352,21022.483326083,0
+GABC.US,D,20211021,000000,38.5186,38.8299,37.916,38.3151,33890.417128394,0
+GABC.US,D,20211022,000000,38.5285,38.8497,38.3576,38.7133,21706.667945429,0
+GABC.US,D,20211025,000000,38.655,38.82,38.2469,38.82,47432.414475802,0
+GABC.US,D,20211026,000000,38.8497,39.2567,38.5779,38.9168,53295.552789219,0
+GABC.US,D,20211027,000000,38.8684,39.2093,37.4407,37.4407,36940.908907549,0
+GABC.US,D,20211028,000000,37.8398,38.5829,37.7608,37.9554,20897.9941128,0
+GABC.US,D,20211029,000000,38.0809,38.412,37.7608,38.2855,36744.560067085,0
+GABC.US,D,20211101,000000,38.5868,39.3635,38.4969,39.072,42362.768383637,0
+GABC.US,D,20211102,000000,39.1104,39.1698,38.4614,38.6935,32555.447434731,0
+GABC.US,D,20211103,000000,38.5868,39.9473,38.0908,39.8485,36910.545684797,0
+GABC.US,D,20211104,000000,39.9078,39.9078,38.6451,39.2567,33619.172338477,0
+GABC.US,D,20211105,000000,39.7033,40.9274,39.6272,40.7131,54765.132770418,0
+GABC.US,D,20211108,000000,40.7526,41.1805,40.4562,41.1123,37713.146872875,0
+GABC.US,D,20211109,000000,40.8682,41.2881,40.3366,40.9956,45134.930620898,0
+GABC.US,D,20211110,000000,40.9364,41.8147,40.8444,41.6487,45175.414917901,0
+GABC.US,D,20211111,000000,41.708,42.127,41.5756,41.6883,29602.117968383,0
+GABC.US,D,20211112,000000,41.8641,41.8641,40.6587,40.7407,27408.881178261,0
+GABC.US,D,20211115,000000,40.8583,41.0826,40.4878,40.8968,27287.428287252,0
+GABC.US,D,20211116,000000,40.8583,41.3069,40.5649,40.8583,46859.561673213,0
+GABC.US,D,20211117,000000,40.721,40.8,40.1459,40.6143,23537.570277377,0
+GABC.US,D,20211118,000000,40.5263,41.2921,40.1924,40.6735,48727.911979889,0
+GABC.US,D,20211119,000000,40.224,40.8296,40.0777,40.6637,22984.959623289,0
+GABC.US,D,20211122,000000,41.053,42.3028,40.9562,41.9125,48040.691038268,0
+GABC.US,D,20211123,000000,42.1764,42.7425,42.117,42.7326,50081.099607204,0
+GABC.US,D,20211124,000000,42.3809,42.4975,41.7377,42.0686,24911.000053193,0
+GABC.US,D,20211126,000000,40.8968,40.8968,38.818,39.2478,37973.258481118,0
+GABC.US,D,20211129,000000,39.8228,39.8228,38.8872,38.9741,36829.577090792,0
+GABC.US,D,20211130,000000,38.3497,38.6817,37.8033,38.1935,45437.550740993,0
+GABC.US,D,20211201,000000,39.1401,39.5996,37.8814,38.2914,42743.320775462,0
+GABC.US,D,20211202,000000,38.7211,39.9217,38.6036,39.482,34722.369431801,0
+GABC.US,D,20211203,000000,39.3763,39.3841,38.4574,38.818,26290.502473561,0
+GABC.US,D,20211206,000000,39.15,40.3702,38.4554,39.7458,37571.451833366,0
+GABC.US,D,20211207,000000,39.9987,40.0185,38.8378,38.9642,33415.738746038,0
+GABC.US,D,20211208,000000,39.2093,39.2093,38.6273,38.9158,23379.681519066,0
+GABC.US,D,20211209,000000,39.0917,39.0917,38.3013,38.408,27476.69237574,0
+GABC.US,D,20211210,000000,38.984,38.984,37.8902,38.5838,36302.269122331,0
+GABC.US,D,20211213,000000,38.6224,38.7211,37.5781,37.9396,50771.3568711,0
+GABC.US,D,20211214,000000,38.1451,39.062,37.7539,38.2133,96065.188357734,0
+GABC.US,D,20211215,000000,38.5937,39.4533,37.5879,38.6619,62130.238502636,0
+GABC.US,D,20211216,000000,39.2379,39.4484,38.3596,38.496,49908.029237517,0
+GABC.US,D,20211217,000000,38.652,38.652,36.9743,37.5207,150001.40514702,0
+GABC.US,D,20211220,000000,37.1394,37.5207,36.3193,37.3735,60098.938900525,0
+GABC.US,D,20211221,000000,37.744,38.3596,36.8261,37.8804,37894.314101963,0
+GABC.US,D,20211222,000000,37.7836,38.5058,37.6669,38.0563,32268.008926011,0
+GABC.US,D,20211223,000000,38.4278,38.4376,37.7638,38.2133,31707.301412524,0
+GABC.US,D,20211227,000000,38.408,38.9988,37.4615,38.6718,16947.73883276,0
+GABC.US,D,20211228,000000,38.5058,38.9069,38.1254,38.3794,27341.069980781,0
+GABC.US,D,20211229,000000,38.3991,38.6718,37.7154,38.4475,26356.28945619,0
+GABC.US,D,20211230,000000,38.5156,38.7509,37.5691,37.9002,31268.046790044,0
+GABC.US,D,20211231,000000,37.8804,38.4178,37.7342,38.0473,19716.864747745,0
+GABC.US,D,20220103,000000,38.3497,38.9119,37.8033,38.32,46785.677831184,0
+GABC.US,D,20220104,000000,38.8971,39.6865,38.8081,39.1796,31599.005918041,0
+GABC.US,D,20220105,000000,39.56,39.8574,39.2676,39.4533,34993.614221718,0
+GABC.US,D,20220106,000000,39.9513,40.4581,39.6361,40.1647,37043.131757481,0
+GABC.US,D,20220107,000000,40.4384,40.5026,40.0185,40.2042,21600.396665796,0
+GABC.US,D,20220110,000000,40.1845,40.2822,39.4435,40.0086,31777.136824853,0
+GABC.US,D,20220111,000000,40.0086,40.2922,39.482,40.1647,34718.3210021,0
+GABC.US,D,20220112,000000,40.0383,40.3554,39.8891,40.058,43799.960927234,0
+GABC.US,D,20220113,000000,40.3406,40.6735,40.3406,40.39,30967.450884799,0
+GABC.US,D,20220114,000000,40.0283,40.6439,39.7804,40.6043,39839.584572943,0
+GABC.US,D,20220118,000000,40.6043,40.7506,39.9513,40.4186,59477.504941534,0
+GABC.US,D,20220119,000000,40.5175,40.5263,39.3644,39.5106,54432.14942757,0
+GABC.US,D,20220120,000000,39.6766,39.813,37.9693,38.0375,32256.875744335,0
+GABC.US,D,20220121,000000,37.5593,39.1599,37.2718,38.0473,70236.206870004,0
+GABC.US,D,20220124,000000,37.9693,39.5896,37.7242,39.316,64661.519172731,0
+GABC.US,D,20220125,000000,38.9069,39.5403,38.2914,39.2577,34314.490139498,0
+GABC.US,D,20220126,000000,39.5502,40.1944,38.1353,38.6421,40475.188035886,0
+GABC.US,D,20220127,000000,39.0334,39.0482,37.8132,37.9989,33212.3051536,0
+GABC.US,D,20220128,000000,37.7342,38.3398,37.335,38.242,39978.243290177,0
+GABC.US,D,20220131,000000,37.8132,38.6619,37.7342,38.652,46853.489028663,0
+GABC.US,D,20220201,000000,39.0432,39.0432,38.0711,38.9158,51507.158969124,0
+GABC.US,D,20220202,000000,39.0236,39.0236,38.3398,38.6817,40482.272787861,0
+GABC.US,D,20220203,000000,38.8378,39.2775,38.4574,38.5453,40818.292452984,0
+GABC.US,D,20220204,000000,38.7311,38.984,38.2232,38.8477,34931.875668789,0
+GABC.US,D,20220207,000000,38.8971,39.3941,38.3052,39.1204,35011.832155369,0
+GABC.US,D,20220208,000000,39.3941,40.5362,38.8407,40.4285,56089.981389832,0
+GABC.US,D,20220209,000000,40.8316,40.8316,38.8289,38.9366,50236.964150665,0
+GABC.US,D,20220210,000000,38.9662,39.5254,38.4564,38.7409,43282.774033023,0
+GABC.US,D,20220211,000000,38.5838,39.3199,38.5838,38.7993,35205.144673557,0
+GABC.US,D,20220214,000000,39.1134,39.2853,38.1421,38.407,34253.763693994,0
+GABC.US,D,20220215,000000,38.9267,39.3001,38.6876,39.2211,48496.139379548,0
+GABC.US,D,20220216,000000,38.9761,39.5353,38.819,39.0156,25317.867238071,0
+GABC.US,D,20220217,000000,38.7015,40.3288,38.4662,38.7696,45182.499669876,0
+GABC.US,D,20220218,000000,38.5937,39.6045,38.5937,39.0936,43797.936712383,0
+GABC.US,D,20220222,000000,38.7795,39.3189,36.1197,36.1691,196582.63727834,0
+GABC.US,D,20220223,000000,36.7481,38.0049,36.2629,37.1601,87464.299459508,0
+GABC.US,D,20220224,000000,36.3163,38.1323,35.9922,38.0533,124319.17923592,0
+GABC.US,D,20220225,000000,38.1323,39.4029,38.1323,39.1925,76118.575224498,0
+GABC.US,D,20220228,000000,38.7211,39.3881,38.7211,39.0452,64883.170698821,0
+GABC.US,D,20220301,000000,38.7696,38.7893,37.0721,37.4941,65253.602016395,0
+GABC.US,D,20220302,000000,37.9653,39.1925,37.4061,38.8882,38087.626620151,0
+GABC.US,D,20220303,000000,38.9662,39.1628,38.3971,39.1332,46843.367954412,0
+GABC.US,D,20220304,000000,38.7607,39.477,38.3872,39.4573,68255.512639146,0
+GABC.US,D,20220307,000000,39.1036,39.6045,38.7696,38.8387,132006.13512931,0
+GABC.US,D,20220308,000000,38.9662,39.4968,38.5443,38.6915,72492.194320479,0
+GABC.US,D,20220309,000000,39.398,39.6726,38.7409,39.064,72484.09746108,0
+GABC.US,D,20220310,000000,38.8882,39.3595,38.7696,39.2024,41098.646209728,0
+GABC.US,D,20220311,000000,38.9079,39.8891,38.9079,39.1134,53155.88196456,0
+GABC.US,D,20220314,000000,39.4079,39.6045,38.819,39.074,60344.881004816,0
+GABC.US,D,20220315,000000,39.1134,39.3683,38.7893,39.1925,47528.564681183,0
+GABC.US,D,20220316,000000,39.0838,39.6628,39.0255,39.6045,67833.463842893,0
+GABC.US,D,20220317,000000,39.2024,39.5067,39.0838,39.477,63741.513523344,0
+GABC.US,D,20220318,000000,39.6826,40.1736,38.9761,40.144,183531.51203209,0
+GABC.US,D,20220321,000000,40.0165,40.5273,39.6144,39.9385,76523.418194525,0
+GABC.US,D,20220322,000000,40.0659,40.6449,39.8396,40.0659,56918.897370962,0
+GABC.US,D,20220323,000000,39.8495,39.9573,38.7993,38.986,38637.200951963,0
+GABC.US,D,20220324,000000,39.064,39.2359,38.5542,38.9366,27091.07944679,0
+GABC.US,D,20220325,000000,39.0936,39.5106,38.9514,39.2211,42557.09300925,0
+GABC.US,D,20220328,000000,39.0452,39.0552,38.2499,38.4564,43112.739985613,0
+GABC.US,D,20220329,000000,38.7696,39.2409,38.5542,38.6323,54985.772189083,0
+GABC.US,D,20220330,000000,38.8289,38.8882,37.3567,37.5039,48294.73000196,0
+GABC.US,D,20220331,000000,37.5237,37.8576,37.2194,37.2876,52704.482052979,0
+GABC.US,D,20220401,000000,37.5335,37.6314,36.836,37.4061,55927.032094396,0
+GABC.US,D,20220404,000000,37.3172,37.3468,36.6206,37.1403,33327.685400057,0
+GABC.US,D,20220405,000000,37.4743,37.5819,36.7777,36.9051,60886.358477228,0
+GABC.US,D,20220406,000000,36.836,37.2292,36.3756,36.3845,44026.672990449,0
+GABC.US,D,20220407,000000,36.8854,36.8854,35.8944,35.9626,37417.611504756,0
+GABC.US,D,20220408,000000,35.9626,36.5178,35.7571,35.845,45347.473180161,0
+GABC.US,D,20220411,000000,35.9142,36.5366,35.9142,35.9527,28371.3953395,0
+GABC.US,D,20220412,000000,35.9824,36.7086,35.7175,35.9724,35249.677400261,0
+GABC.US,D,20220413,000000,35.8351,36.4635,35.7719,36.3459,37384.211959729,0
+GABC.US,D,20220414,000000,36.2867,36.6108,35.8351,35.9922,31137.484932211,0
+GABC.US,D,20220418,000000,35.6395,36.4043,35.6395,36.0712,36746.584281936,0
+GABC.US,D,20220419,000000,36.0614,36.9249,36.0614,36.8173,26419.040116544,0
+GABC.US,D,20220420,000000,37.0129,37.823,37.0129,37.661,44911.254879957,0
+GABC.US,D,20220421,000000,37.8082,38.0049,37.1304,37.2974,33623.220768177,0
+GABC.US,D,20220422,000000,36.9051,36.9051,36.3559,36.3559,53792.497534928,0
+GABC.US,D,20220425,000000,36.0416,36.424,35.5703,36.3163,42290.908756457,0
+GABC.US,D,20220426,000000,35.6296,36.5614,35.0497,35.0497,70381.950339214,0
+GABC.US,D,20220427,000000,35.2858,35.6,34.854,35.0694,63842.724265851,0
+GABC.US,D,20220428,000000,35.354,36.758,34.7552,35.3253,54717.563721439,0
+GABC.US,D,20220429,000000,35.3302,35.3302,34.3531,34.4509,53496.962166808,0
+GABC.US,D,20220502,000000,34.8144,35.8203,34.5892,34.9617,98497.282500172,0
+GABC.US,D,20220503,000000,34.9123,35.1011,34.4449,34.7463,51968.679954956,0
+GABC.US,D,20220504,000000,34.8442,35.1969,34.5695,35.1879,64615.974338602,0
+GABC.US,D,20220505,000000,34.854,35.0991,34.0389,34.5595,49335.176434929,0
+GABC.US,D,20220506,000000,34.5299,34.5299,33.8037,34.2256,40430.655309183,0
+GABC.US,D,20220509,000000,33.9095,34.9172,33.9095,34.6801,62171.734907064,0
+GABC.US,D,20220510,000000,34.8086,34.9963,33.9341,34.2948,39952.94060455,0
+GABC.US,D,20220511,000000,34.2058,34.6208,33.8996,34.1762,46760.375145557,0
+GABC.US,D,20220512,000000,33.9885,34.9667,33.781,34.9074,119552.15326386,0
+GABC.US,D,20220513,000000,34.9667,35.352,34.3738,34.4133,105763.20170473,0
+GABC.US,D,20220516,000000,34.3837,34.9222,34.0675,34.3442,66464.082496776,0
+GABC.US,D,20220517,000000,34.7592,35.2137,34.7196,35.1346,57332.849307815,0
+GABC.US,D,20220518,000000,34.9568,35.4402,34.7888,35.0358,61378.24268581,0
+GABC.US,D,20220519,000000,34.848,35.3816,34.6307,34.6999,124028.70440493,0
+GABC.US,D,20220520,000000,35.0753,35.5397,34.6307,35.184,77546.658801269,0
+GABC.US,D,20220523,000000,35.6484,36.5278,35.5595,36.1424,105040.55700323,0
+GABC.US,D,20220524,000000,35.9152,36.4289,35.5496,36.3103,68530.805858765,0
+GABC.US,D,20220525,000000,36.4191,36.9279,35.9547,36.5475,52486.87895659,0
+GABC.US,D,20220526,000000,36.8538,37.249,36.4191,37.0613,68425.546686558,0
+GABC.US,D,20220527,000000,36.9723,37.4664,36.9723,37.4466,61848.872638467,0
+GABC.US,D,20220531,000000,37.1206,37.7233,36.755,37.5751,115859.98537721,0
+GABC.US,D,20220601,000000,37.5849,37.5849,36.7748,37.2094,65946.895602567,0
+GABC.US,D,20220602,000000,37.2392,37.4318,36.7748,37.4269,61322.576777432,0
+GABC.US,D,20220603,000000,37.4269,37.4269,36.8637,37.1008,35572.539668858,0
+GABC.US,D,20220606,000000,37.3577,37.5455,37.0415,37.2194,78174.165404811,0
+GABC.US,D,20220607,000000,37.081,37.1403,36.7698,36.9427,62498.645605361,0
+GABC.US,D,20220608,000000,36.8735,36.8735,36.019,36.2412,58888.458420143,0
+GABC.US,D,20220609,000000,36.0832,36.1128,35.4903,35.6089,49422.217673485,0
+GABC.US,D,20220610,000000,35.2334,35.3816,34.6505,35.1149,43419.408535408,0
+GABC.US,D,20220613,000000,34.6208,35.1972,34.4627,34.7492,67262.635255155,0
+GABC.US,D,20220614,000000,34.8184,35.0803,34.28,34.7492,83574.770624972,0
+GABC.US,D,20220615,000000,35.0555,35.8065,34.848,35.4606,75227.920690438,0
+GABC.US,D,20220616,000000,35.1247,35.4854,34.6505,34.9963,82019.161512643,0
+GABC.US,D,20220617,000000,34.9469,36.0832,34.9469,35.6681,361643.18880295,0
+GABC.US,D,20220621,000000,36.093,36.5574,36.004,36.1424,94753.497134846,0
+GABC.US,D,20220622,000000,35.925,36.2066,34.9765,35.9448,75389.857878449,0
+GABC.US,D,20220623,000000,36.1325,36.1325,35.2137,35.51,62749.648246778,0
+GABC.US,D,20220624,000000,35.7275,36.1128,34.7295,34.7394,484412.83157109,0
+GABC.US,D,20220627,000000,35.1049,35.6781,34.8777,35.1741,161003.01285751,0
+GABC.US,D,20220628,000000,35.1939,35.7472,34.6307,34.7196,60599.932075934,0
+GABC.US,D,20220629,000000,34.6307,35.3322,33.9885,34.0379,73189.536336351,0
+GABC.US,D,20220630,000000,33.6723,34.2058,33.3364,33.7711,126371.73309397,0
+GABC.US,D,20220701,000000,33.8107,34.5615,33.6426,34.5121,80345.13583158,0
+GABC.US,D,20220705,000000,34.1268,34.8876,33.6328,34.769,79085.062087372,0
+GABC.US,D,20220706,000000,34.6505,35.0061,33.1134,34.8184,53280.371177843,0
+GABC.US,D,20220707,000000,34.6208,34.9864,34.3046,34.3145,39316.325034183,0
+GABC.US,D,20220708,000000,34.275,34.3244,33.9589,34.3046,41570.288269809,0
+GABC.US,D,20220711,000000,34.028,34.4233,33.8205,34.4035,49802.770065311,0
+GABC.US,D,20220712,000000,34.3738,34.7196,34.1664,34.196,36591.7318459,0
+GABC.US,D,20220713,000000,34.0576,34.0576,33.3463,33.4055,31102.061172333,0
+GABC.US,D,20220714,000000,32.9906,32.9906,32.3682,32.8522,64702.003469733,0
+GABC.US,D,20220715,000000,33.3463,34.107,33.0597,33.8007,71121.800866938,0
+GABC.US,D,20220718,000000,34.0873,34.3046,33.6426,33.7316,37284.013324647,0
+GABC.US,D,20220719,000000,33.8501,34.5813,33.7513,34.3738,41502.47707233,0
+GABC.US,D,20220720,000000,34.4825,34.8284,34.1367,34.7888,58638.467886152,0
+GABC.US,D,20220721,000000,34.6208,34.9667,34.5171,34.8184,50978.838893239,0
+GABC.US,D,20220722,000000,34.858,35.0753,34.5023,34.858,50071.990640378,0
+GABC.US,D,20220725,000000,35.1741,35.5792,35.0555,35.52,31834.826948082,0
+GABC.US,D,20220726,000000,35.8361,37.328,34.4223,37.2886,83838.930662915,0
+GABC.US,D,20220727,000000,36.8933,37.3676,36.4092,36.5376,55336.97346558,0
+GABC.US,D,20220728,000000,36.755,37.7826,36.2807,37.5651,94602.693128511,0
+GABC.US,D,20220729,000000,37.3676,37.7429,37.1008,37.3873,54794.483885745,0
+GABC.US,D,20220801,000000,37.0317,37.4961,36.7056,37.2194,86700.158353581,0
+GABC.US,D,20220802,000000,37.1403,37.1798,36.7087,36.7846,40608.786215994,0
+GABC.US,D,20220803,000000,36.8241,37.1008,36.4851,36.9329,38113.941413203,0
+GABC.US,D,20220804,000000,37.081,37.081,36.7056,36.7748,27593.084729623,0
+GABC.US,D,20220805,000000,36.6364,37.0712,36.6364,36.9329,31651.635504144,0
+GABC.US,D,20220808,000000,37.0909,37.2886,36.7649,36.9921,39048.11656654,0
+GABC.US,D,20220809,000000,37.012,37.3202,37.0021,37.3102,39131.12829849,0
+GABC.US,D,20220810,000000,37.5091,37.8719,37.3301,37.529,38136.303202422,0
+GABC.US,D,20220811,000000,37.7576,37.9515,37.6831,37.867,31264.063509469,0
+GABC.US,D,20220812,000000,38.0857,38.6325,38.0061,38.543,41874.190014339,0
+GABC.US,D,20220815,000000,38.4833,38.8313,37.9143,38.7915,43001.7925752,0
+GABC.US,D,20220816,000000,38.881,39.2687,38.4933,39.0699,54118.88758201,0
+GABC.US,D,20220817,000000,38.9705,38.9705,38.4535,38.9108,50889.981051802,0
+GABC.US,D,20220818,000000,39.05,39.2353,38.6325,39.0401,30092.201793677,0
+GABC.US,D,20220819,000000,38.8412,38.8711,38.2646,38.5828,38438.070167862,0
+GABC.US,D,20220822,000000,38.374,38.4817,37.7278,37.9465,40407.602562301,0
+GABC.US,D,20220823,000000,38.026,38.2348,37.4892,37.4991,39598.867094922,0
+GABC.US,D,20220824,000000,37.6781,37.6781,37.0816,37.4295,35109.580539059,0
+GABC.US,D,20220825,000000,37.7278,37.9763,37.4594,37.9564,42321.811013075,0
+GABC.US,D,20220826,000000,37.9266,38.0061,37.5787,37.6781,62249.495520848,0
+GABC.US,D,20220829,000000,37.4097,37.6532,36.9549,37.0021,49693.977978774,0
+GABC.US,D,20220830,000000,37.1711,37.36,37.0816,37.2904,46426.847632944,0
+GABC.US,D,20220831,000000,37.2904,37.4892,36.9722,37.3401,109613.83252643,0
+GABC.US,D,20220901,000000,37.3003,37.4494,36.8132,37.3003,65520.649426218,0
+GABC.US,D,20220902,000000,37.4097,37.6781,36.7834,37.0816,49874.032268154,0
+GABC.US,D,20220906,000000,37.1313,37.1611,36.4752,36.8529,56876.031756246,0
+GABC.US,D,20220907,000000,36.7038,37.2407,36.7038,37.1313,45893.725994,0
+GABC.US,D,20220908,000000,36.8828,37.3401,36.7237,37.0518,39476.148528976,0
+GABC.US,D,20220909,000000,37.2506,37.529,36.5746,37.2208,35376.141358531,0
+GABC.US,D,20220912,000000,37.2307,37.6383,37.2208,37.5886,29315.654802611,0
+GABC.US,D,20220913,000000,37.3401,37.3401,36.3956,36.6143,44912.98335632,0
+GABC.US,D,20220914,000000,36.5448,36.9026,36.5448,36.9026,42059.273753142,0
+GABC.US,D,20220915,000000,36.8132,37.4793,36.8132,37.1711,39040.598208858,0
+GABC.US,D,20220916,000000,36.9524,37.3202,35.8741,37.3202,120470.40205307,0
+GABC.US,D,20220919,000000,37.017,38.0161,36.5646,37.9962,46494.242255226,0
+GABC.US,D,20220920,000000,37.6582,38.1354,37.5886,38.0757,36485.637901466,0
+GABC.US,D,20220921,000000,38.0559,38.374,37.7278,37.857,47284.871704678,0
+GABC.US,D,20220922,000000,37.857,37.857,36.9722,37.2407,40554.462485482,0
+GABC.US,D,20220923,000000,37.012,37.2059,36.4453,36.8828,41748.453778739,0
+GABC.US,D,20220926,000000,36.6044,37.0816,36.5348,36.6641,47515.220488298,0
+GABC.US,D,20220927,000000,36.8728,36.9126,35.9184,36.0477,43488.643279443,0
+GABC.US,D,20220928,000000,36.2167,36.7734,36.0079,36.3758,52291.185661328,0
+GABC.US,D,20220929,000000,36.1769,36.341,35.7494,35.998,41020.189502144,0
+GABC.US,D,20220930,000000,35.8886,36.336,35.2921,35.5009,67843.249170221,0
+GABC.US,D,20221003,000000,35.5705,36.1968,35.3418,35.9781,59156.384125088,0
+GABC.US,D,20221004,000000,36.2266,37.0816,36.2266,37.0617,41805.789502173,0
+GABC.US,D,20221005,000000,36.8331,37.2407,36.5149,36.8231,31995.345455718,0
+GABC.US,D,20221006,000000,36.4652,36.9225,36.3857,36.7535,35475.724457126,0
+GABC.US,D,20221007,000000,36.5547,36.5547,35.481,35.6103,41020.189502144,0
+GABC.US,D,20221010,000000,35.5904,36.1272,35.5904,36.0974,32881.534444227,0
+GABC.US,D,20221011,000000,35.9085,36.3062,35.7494,36.2067,37413.068375251,0
+GABC.US,D,20221012,000000,36.0278,36.7336,35.829,36.3559,55085.547761302,0
+GABC.US,D,20221013,000000,35.9682,37.7775,35.9682,37.6681,57306.552626941,0
+GABC.US,D,20221014,000000,37.7377,37.7775,37.0617,37.1611,44699.734700742,0
+GABC.US,D,20221017,000000,37.3798,37.7377,37.3401,37.688,65691.650706634,0
+GABC.US,D,20221018,000000,37.7775,37.9167,37.0319,37.181,81476.074778915,0
+GABC.US,D,20221019,000000,37.1114,38.0559,37.0518,38.0061,62189.14212776,0
+GABC.US,D,20221020,000000,38.1254,38.1254,36.5448,36.7635,47402.5608212,0
+GABC.US,D,20221021,000000,37.0319,38.7418,36.7635,37.3699,70848.848146003,0
+GABC.US,D,20221024,000000,37.529,37.8272,37.4892,37.7676,39267.929322822,0
+GABC.US,D,20221025,000000,37.8968,38.3342,37.3202,37.7477,42542.100897846,0
+GABC.US,D,20221026,000000,38.0459,38.3878,37.2804,37.9266,37870.748272835,0
+GABC.US,D,20221027,000000,37.9962,38.6225,37.7576,37.8173,45927.926250083,0
+GABC.US,D,20221028,000000,38.0658,39.0997,37.9763,38.8711,64801.438158586,0
+GABC.US,D,20221031,000000,38.5927,39.2687,38.5927,39.0599,54844.13418895,0
+GABC.US,D,20221101,000000,38.8313,39.9149,38.5052,39.1892,134264.17004333,0
+GABC.US,D,20221102,000000,39.1096,39.6465,38.6474,38.7816,70667.787966739,0
+GABC.US,D,20221103,000000,38.5529,39.0997,38.3243,38.7816,41848.036877334,0
+GABC.US,D,20221104,000000,38.9705,39.6962,38.9705,39.6962,41382.309860672,0
+GABC.US,D,20221107,000000,39.5471,39.9696,39.2787,39.6365,64150.62740312,0
+GABC.US,D,20221108,000000,39.726,39.9348,38.8412,39.05,41124.802050163,0
+GABC.US,D,20221109,000000,38.98,39.425,38.8,39.1,56581,0
+GABC.US,D,20221110,000000,39.93,40.53,37.49,40.09,77126,0
+GABC.US,D,20221111,000000,40.22,40.33,39.16,39.19,50508,0
+GABC.US,D,20221114,000000,39.35,39.69,38.97,39.38,57649,0
+GABC.US,D,20221115,000000,39.51,39.85,38.92,39.48,59674,0
+GABC.US,D,20221116,000000,39.63,39.63,38.94,39.03,34780,0
+GABC.US,D,20221117,000000,38.73,39.09,38.648,39.09,50727,0
+GABC.US,D,20221118,000000,39.66,39.87,39.01,39.35,60434,0
+GABC.US,D,20221121,000000,39.58,39.8827,39.18,39.73,54459,0
+GABC.US,D,20221122,000000,39.99,40,39.01,39.85,62314,0
+GABC.US,D,20221123,000000,39.96,39.99,39.4,39.51,28002,0
+GABC.US,D,20221125,000000,39.66,39.75,39,39.75,18204,0
+GABC.US,D,20221128,000000,39.63,39.63,38.86,39.05,29782,0
+GABC.US,D,20221129,000000,38.92,39.29,38.92,39.08,44509,0
+GABC.US,D,20221130,000000,39.06,39.885,38.49,39.86,113011,0
+GABC.US,D,20221201,000000,39.77,39.94,39.06,39.26,49900,0
+GABC.US,D,20221202,000000,39.09,39.33,38.83,39.18,47272,0
+GABC.US,D,20221205,000000,39,39,37.79,38.21,53149,0
+GABC.US,D,20221206,000000,38.3,38.34,37.75,37.88,33239,0
+GABC.US,D,20221207,000000,37.94,38.08,37.55,37.55,32407,0
+GABC.US,D,20221208,000000,37.54,37.8,37.359,37.63,38721,0
+GABC.US,D,20221209,000000,37.46,37.67,37.32,37.51,37099,0
+GABC.US,D,20221212,000000,37.52,37.9199,37.11,37.65,51073,0
+GABC.US,D,20221213,000000,37.87,38.5,37.3,37.94,171764,0
+GABC.US,D,20221214,000000,37.7,38,37.03,37.1,50849,0
+GABC.US,D,20221215,000000,36.8,36.94,36.13,36.3,58969,0
+GABC.US,D,20221216,000000,36.39,36.65,35.95,36.5,215826,0
+GABC.US,D,20221219,000000,36.39,36.6,36.1,36.25,62256,0
+GABC.US,D,20221220,000000,36.31,36.6,36.28,36.43,43130,0
+GABC.US,D,20221221,000000,36.6,37.35,36.6,37.17,52250,0
+GABC.US,D,20221222,000000,37.11,37.25,36.57,36.88,47600,0
+GABC.US,D,20221223,000000,37.04,37.53,36.8,37.27,33089,0
+GABC.US,D,20221227,000000,37.38,37.52,37.09,37.09,43884,0
+GABC.US,D,20221228,000000,37.08,37.35,36.88,36.91,54141,0
+GABC.US,D,20221229,000000,37.02,37.45,36.98,37.38,61341,0
+GABC.US,D,20221230,000000,37.31,37.5,37.16,37.3,45966,0
+GABC.US,D,20230103,000000,37.29,37.6,36.63,36.86,57368,0
+GABC.US,D,20230104,000000,37.1,37.49,36.75,36.91,40081,0
+GABC.US,D,20230105,000000,36.76,36.8,36.4,36.59,44522,0
+GABC.US,D,20230106,000000,36.77,37.61,36.77,37.53,48479,0
+GABC.US,D,20230109,000000,37.53,37.54,37,37.05,35819,0
+GABC.US,D,20230110,000000,36.99,37.65,36.938,37.61,31417,0
+GABC.US,D,20230111,000000,37.57,37.66,37.285,37.47,30661,0
+GABC.US,D,20230112,000000,37.55,38.12,37.52,37.98,32368,0
+GABC.US,D,20230113,000000,37.72,38.26,37.5,37.99,34867,0
+GABC.US,D,20230117,000000,37.85,37.92,37.5799,37.68,32701,0
+GABC.US,D,20230118,000000,37.38,37.5,37.01,37.13,48466,0
+GABC.US,D,20230119,000000,36.88,37.405,36.794,37.21,47027,0
+GABC.US,D,20230120,000000,37.54,37.76,37.16,37.7,106737,0
+GABC.US,D,20230123,000000,37.61,37.73,37.16,37.31,30883,0
+GABC.US,D,20230124,000000,37.175,37.64,36.91,37.54,44801,0
+GABC.US,D,20230125,000000,37.39,37.51,37.12,37.22,39445,0
+GABC.US,D,20230126,000000,37.42,37.57,36.675,36.9,33803,0
+GABC.US,D,20230127,000000,36.84,37.355,36.84,37.15,37897,0
+GABC.US,D,20230130,000000,37.1,37.59,36.985,37.37,47391,0
+GABC.US,D,20230131,000000,37.99,38.64,37.465,38.52,70363,0
+GABC.US,D,20230201,000000,38.56,39.87,38.178,39.76,92862,0
+GABC.US,D,20230202,000000,39.76,39.95,39.07,39.95,67858,0
+GABC.US,D,20230203,000000,39.74,40.7,39.74,40.67,66219,0
+GABC.US,D,20230206,000000,40.48,40.51,40.035,40.05,36928,0
+GABC.US,D,20230207,000000,40,40.47,39.68,40.19,51453,0
+GABC.US,D,20230208,000000,40.16,40.2502,39.63,39.74,41761,0
+GABC.US,D,20230209,000000,39.63,39.64,38.72,38.83,46139,0
+GABC.US,D,20230210,000000,38.66,39.13,38.66,38.96,39809,0
+GABC.US,D,20230213,000000,39.08,39.5,38.92,39.46,36020,0
+GABC.US,D,20230214,000000,39.39,39.39,38.86,39.08,31380,0
+GABC.US,D,20230215,000000,39,39.615,38.86,39.5,39081,0
+GABC.US,D,20230216,000000,39.21,39.8857,39.21,39.35,42480,0
+GABC.US,D,20230217,000000,39.49,40.34,39.22,40.09,72450,0
+GABC.US,D,20230221,000000,40.11,40.5755,39.584,39.85,99645,0
+GABC.US,D,20230222,000000,39.86,40,39.275,39.6,93291,0
+GABC.US,D,20230223,000000,39.61,39.9,39.47,39.88,60872,0
+GABC.US,D,20230224,000000,39.5,39.82,38.99,39.31,79952,0
+GABC.US,D,20230227,000000,39.55,39.6,39.18,39.33,36554,0
+GABC.US,D,20230228,000000,39.33,39.73,38.5341,39.3,57341,0
+GABC.US,D,20230301,000000,39.22,39.42,38.75,39.02,47624,0
+GABC.US,D,20230302,000000,38.9,38.97,38.44,38.63,39813,0
+GABC.US,D,20230303,000000,38.81,39.85,38.55,39.07,50788,0
+GABC.US,D,20230306,000000,38.88,39.145,38.44,38.71,57910,0
+GABC.US,D,20230307,000000,38.72,38.72,37.425,37.53,73512,0
+GABC.US,D,20230308,000000,37.54,37.62,36.93,37.34,48177,0
+GABC.US,D,20230309,000000,37.14,37.14,35.56,35.635,81573,0
+GABC.US,D,20230310,000000,35.19,35.78,34.19,35.01,91608,0
+GABC.US,D,20230313,000000,34.43,34.43,32.02,33.14,123697,0
+GABC.US,D,20230314,000000,35.27,36.01,33.59,33.97,120750,0
+GABC.US,D,20230315,000000,33.08,33.89,32.34,33.8,103954,0
+GABC.US,D,20230316,000000,33.28,35.67,33.11,34.93,92258,0
+GABC.US,D,20230317,000000,34.69,34.69,33.22,33.53,215603,0
+GABC.US,D,20230320,000000,34.02,34.78,33.62,33.67,147782,0
+GABC.US,D,20230321,000000,34.41,35,34.34,34.63,127825,0
+GABC.US,D,20230322,000000,34.5,34.95,33.07,33.14,92878,0
+GABC.US,D,20230323,000000,33.3,33.64,32.41,32.72,93415,0
+GABC.US,D,20230324,000000,32.55,33.41,32.55,33.32,100033,0
+GABC.US,D,20230327,000000,33.85,34.015,33.6,33.71,73070,0
+GABC.US,D,20230328,000000,33.68,33.88,33.27,33.64,52620,0
+GABC.US,D,20230329,000000,33.81,33.94,33.18,33.45,59909,0
+GABC.US,D,20230330,000000,33.5,33.53,32.59,32.87,34252,0
+GABC.US,D,20230331,000000,33.39,33.88,33,33.37,115824,0
+GABC.US,D,20230403,000000,33.45,33.79,33.12,33.61,86206,0
+GABC.US,D,20230404,000000,33.51,33.51,32.16,32.58,53432,0
+GABC.US,D,20230405,000000,32.23,32.45,32.08,32.19,43999,0
+GABC.US,D,20230406,000000,32.2,32.74,32.08,32.42,47480,0
+GABC.US,D,20230410,000000,32.2,32.73,32.2,32.54,78092,0
+GABC.US,D,20230411,000000,32.51,32.87,32.18,32.4,76928,0
+GABC.US,D,20230412,000000,32.52,32.52,31.82,31.94,55692,0
+GABC.US,D,20230413,000000,32.1,32.1,31.63,32.03,63389,0
+GABC.US,D,20230414,000000,32.29,32.29,30.93,31.08,87847,0
+GABC.US,D,20230417,000000,31.06,31.58,30.625,31.56,85002,0
+GABC.US,D,20230418,000000,31.42,31.42,30.47,30.61,67578,0
+GABC.US,D,20230419,000000,30.69,31.835,30.645,31.62,55170,0
+GABC.US,D,20230420,000000,31.68,31.81,31.35,31.63,53111,0
+GABC.US,D,20230421,000000,31.54,31.62,31.24,31.6,86901,0
+GABC.US,D,20230424,000000,31.74,31.88,31.27,31.27,37048,0
+GABC.US,D,20230425,000000,30.95,31,28.96,29.05,115134,0
+GABC.US,D,20230426,000000,28.93,29.27,28.23,29,73433,0
+GABC.US,D,20230427,000000,29,29.63,28.9126,29.08,59087,0
+GABC.US,D,20230428,000000,28.96,29.3,28.48,29.07,68924,0
+GABC.US,D,20230501,000000,29.03,29.25,28.6,28.66,59132,0
+GABC.US,D,20230502,000000,28.52,29.1775,27.2701,27.69,114925,0
+GABC.US,D,20230503,000000,27.72,28.67,27.33,27.36,105021,0
+GABC.US,D,20230504,000000,26.96,27.58,26.03,27.25,154016,0
+GABC.US,D,20230505,000000,27.82,28.72,27.21,27.66,92505,0
+GABC.US,D,20230508,000000,27.89,27.89,27.2907,27.36,57688,0
+GABC.US,D,20230509,000000,27.11,27.265,26.5,26.96,61674,0
+GABC.US,D,20230510,000000,27.23,27.23,26.62,26.83,46515,0
+GABC.US,D,20230511,000000,26.5,26.79,26.25,26.43,53099,0
+GABC.US,D,20230512,000000,26.62,26.62,26.0828,26.54,40076,0
+GABC.US,D,20230515,000000,26.6,27.3,26.6,26.79,58084,0
+GABC.US,D,20230516,000000,26.88,26.91,26.38,26.4,47688,0
+GABC.US,D,20230517,000000,26.71,27.93,26.478,27.85,80687,0
+GABC.US,D,20230518,000000,27.85,27.92,27.49,27.61,86147,0
+GABC.US,D,20230519,000000,27.6,27.74,26.76,26.96,56772,0
+GABC.US,D,20230522,000000,27.38,28.03,26.81,27.9,65540,0
+GABC.US,D,20230523,000000,28.01,29.42,27.88,28.67,115612,0
+GABC.US,D,20230524,000000,28.56,28.59,27.88,28.32,71891,0
+GABC.US,D,20230525,000000,28.11,28.755,27.415,27.62,46866,0
+GABC.US,D,20230526,000000,27.69,28.07,27.62,28.04,50418,0
+GABC.US,D,20230530,000000,28.01,28.27,27.565,28.22,51021,0
+GABC.US,D,20230531,000000,28.26,28.385,27.38,27.6,114857,0
+GABC.US,D,20230601,000000,27.65,28.295,27.32,28.15,61423,0
+GABC.US,D,20230602,000000,28.51,29.82,28.42,29.7,110707,0
+GABC.US,D,20230605,000000,29.66,29.66,28.53,28.64,69411,0
+GABC.US,D,20230606,000000,28.67,30.4,28.51,29.93,104212,0
+GABC.US,D,20230607,000000,30.18,30.88,30.18,30.63,126215,0
+GABC.US,D,20230608,000000,30.57,30.74,30.05,30.53,85525,0
+GABC.US,D,20230609,000000,30.26,30.54,29.83,30.08,54101,0
+GABC.US,D,20230612,000000,30.31,30.4,29.371,29.43,75182,0
+GABC.US,D,20230613,000000,29.6,30.43,29.58,30.23,74388,0
+GABC.US,D,20230614,000000,30.33,30.3825,29.45,29.56,65826,0
+GABC.US,D,20230615,000000,29.39,29.86,29.3,29.81,72869,0
+GABC.US,D,20230616,000000,30.12,30.12,29,29.3,115786,0
+GABC.US,D,20230620,000000,29.27,29.27,28.69,28.84,100312,0
+GABC.US,D,20230621,000000,28.8,28.95,28.37,28.37,41729,0
+GABC.US,D,20230622,000000,28.29,28.29,27.44,27.64,88084,0
+GABC.US,D,20230623,000000,27.25,28.02,26.96,27.76,393699,0
+GABC.US,D,20230626,000000,28.14,28.16,27.515,27.55,44713,0
+GABC.US,D,20230627,000000,27.68,28.07,27.16,27.72,76985,0
+GABC.US,D,20230628,000000,27.73,27.73,27.055,27.29,121773,0
+GABC.US,D,20230629,000000,27.55,28.14,27.335,27.63,136921,0
+GABC.US,D,20230630,000000,27.8,27.8,27.15,27.18,102388,0
+GABC.US,D,20230703,000000,27.19,27.72,27.19,27.47,37051,0
+GABC.US,D,20230705,000000,27.36,27.97,27.07,27.45,67623,0
+GABC.US,D,20230706,000000,27.07,27.35,26.355,26.68,183274,0
+GABC.US,D,20230707,000000,26.74,27.335,26.74,27.04,114826,0
+GABC.US,D,20230710,000000,27.05,28.135,26.695,26.86,63087,0
+GABC.US,D,20230711,000000,27.01,27.26,26.6655,27.08,73892,0
+GABC.US,D,20230712,000000,27.58,27.88,27.13,27.15,76263,0
+GABC.US,D,20230713,000000,27.27,27.815,27.23,27.33,70082,0
+GABC.US,D,20230714,000000,27.48,27.48,26.88,26.95,60681,0
+GABC.US,D,20230717,000000,26.94,27.88,26.94,27.26,69616,0
+GABC.US,D,20230718,000000,27.32,28.14,27.32,27.98,175220,0
+GABC.US,D,20230719,000000,28.2,28.98,28.09,28.87,87703,0
+GABC.US,D,20230720,000000,29.14,29.14,28.42,28.81,77258,0
+GABC.US,D,20230721,000000,28.91,29.3114,28.335,28.48,119597,0
+GABC.US,D,20230724,000000,28.34,28.97,28.1455,28.75,48228,0
+GABC.US,D,20230725,000000,28.72,28.97,28.58,28.7,55136,0
+GABC.US,D,20230726,000000,28.95,29.56,28.92,29.3,71805,0
+GABC.US,D,20230727,000000,29.59,29.59,28.6,28.82,61997,0
+GABC.US,D,20230728,000000,28.96,29.44,28.86,28.91,63930,0
+GABC.US,D,20230731,000000,28.91,29.58,28.58,29.46,100969,0
+GABC.US,D,20230801,000000,29.5,29.53,29.155,29.47,67112,0
+GABC.US,D,20230802,000000,29.18,30.45,29.15,30.27,73985,0
+GABC.US,D,20230803,000000,30.23,30.79,30.05,30.47,49520,0
+GABC.US,D,20230804,000000,30.37,30.94,30.37,30.93,66829,0
+GABC.US,D,20230807,000000,31,31.48,30.75,31.41,92524,0
+GABC.US,D,20230808,000000,30.68,31.06,30.19,30.96,49559,0
+GABC.US,D,20230809,000000,30.78,30.78,30.2875,30.43,36068,0
+GABC.US,D,20230810,000000,30.4,30.58,29.83,30.05,75156,0
+GABC.US,D,20230811,000000,30.01,30.2,29.87,30.16,58675,0
+GABC.US,D,20230814,000000,30.02,30.02,29.6,29.98,47805,0
+GABC.US,D,20230815,000000,29.65,29.65,29.14,29.25,42396,0
+GABC.US,D,20230816,000000,29.13,29.596,29.1,29.18,45038,0
+GABC.US,D,20230817,000000,29.35,29.73,29.18,29.46,43835,0
+GABC.US,D,20230818,000000,29.22,29.6,29.22,29.26,42894,0
+GABC.US,D,20230821,000000,29.48,29.6627,28.81,28.84,56186,0
+GABC.US,D,20230822,000000,28.77,29.09,28.52,28.6,66708,0
+GABC.US,D,20230823,000000,28.68,28.9,28.46,28.54,40865,0
+GABC.US,D,20230824,000000,28.39,28.88,28.37,28.75,53925,0
+GABC.US,D,20230825,000000,28.85,29.04,28.33,28.45,42276,0
+GABC.US,D,20230828,000000,28.49,28.93,28.49,28.62,50642,0
+GABC.US,D,20230829,000000,28.63,28.83,28.28,28.34,55436,0
+GABC.US,D,20230830,000000,28.27,28.3,28.03,28.22,67752,0
+GABC.US,D,20230831,000000,28.28,29.02,28.26,28.93,102653,0
+GABC.US,D,20230901,000000,29.08,29.45,29.08,29.37,46519,0
+GABC.US,D,20230905,000000,29.37,29.98,29.29,29.38,74015,0
+GABC.US,D,20230906,000000,29.4,29.61,28.69,28.7,44966,0
+GABC.US,D,20230907,000000,28.61,29.2,28.59,29.11,67567,0
+GABC.US,D,20230908,000000,29.33,29.69,28.87,29.36,56221,0
+GABC.US,D,20230911,000000,29.37,29.59,28.74,28.92,59823,0
+GABC.US,D,20230912,000000,28.91,29.18,28.66,28.77,56329,0
+GABC.US,D,20230913,000000,28.74,28.8,28.37,28.56,59427,0
+GABC.US,D,20230914,000000,28.69,29.04,28.67,28.89,36549,0
+GABC.US,D,20230915,000000,28.91,28.99,28.22,28.35,256926,0
+GABC.US,D,20230918,000000,28.36,28.503,27.55,27.64,53781,0
+GABC.US,D,20230919,000000,27.54,27.82,27.36,27.5,52920,0
+GABC.US,D,20230920,000000,27.72,27.98,27.47,27.5,80533,0
+GABC.US,D,20230921,000000,27.29,27.51,27.25,27.41,42307,0
+GABC.US,D,20230922,000000,27.42,27.6,26.96,27.22,46503,0
+GABC.US,D,20230925,000000,27.21,27.58,27.21,27.57,37669,0
+GABC.US,D,20230926,000000,27.25,27.905,27.01,27.24,49093,0
+GABC.US,D,20230927,000000,27.24,27.55,26.94,27.13,51078,0
+GABC.US,D,20230928,000000,27.15,27.5,27.13,27.32,44429,0
+GABC.US,D,20230929,000000,27.44,27.53,26.995,27.09,69973,0
+GABC.US,D,20231002,000000,27.07,27.11,26.7,26.95,48473,0
+GABC.US,D,20231003,000000,26.74,26.74,26.34,26.43,38198,0
+GABC.US,D,20231004,000000,26.42,26.82,26.1519,26.76,59160,0
+GABC.US,D,20231005,000000,26.81,27.22,26.65,27.15,75908,0
+GABC.US,D,20231006,000000,26.94,27.34,26.69,26.98,38935,0
+GABC.US,D,20231009,000000,26.79,27.17,26.71,26.92,38336,0
+GABC.US,D,20231010,000000,27.06,27.24,27,27.05,31386,0
+GABC.US,D,20231011,000000,27.12,27.35,26.79,26.87,40036,0
+GABC.US,D,20231012,000000,26.93,26.93,26.29,26.7,55258,0
+GABC.US,D,20231013,000000,26.51,26.525,26.0727,26.18,34021,0
+GABC.US,D,20231016,000000,26.38,26.75,26.28,26.46,40783,0
+GABC.US,D,20231017,000000,26.52,27.34,26.18,27.23,68752,0
+GABC.US,D,20231018,000000,27.04,27.04,26.31,26.54,65276,0
+GABC.US,D,20231019,000000,26.51,26.76,26.4001,26.63,64680,0
+GABC.US,D,20231020,000000,26.76,26.76,25.86,25.98,244972,0
+GABC.US,D,20231023,000000,25.96,26.39,25.77,26.03,48970,0
+GABC.US,D,20231024,000000,26.13,26.25,25.02,25.76,66525,0
+GABC.US,D,20231025,000000,25.63,26.36,25.63,26.26,65072,0
+GABC.US,D,20231026,000000,26.34,27.05,26.34,27.05,64255,0
+GABC.US,D,20231027,000000,27.01,27.08,26.62,27.08,76913,0
+GABC.US,D,20231030,000000,27.33,27.82,27.02,27.17,51461,0
+GABC.US,D,20231031,000000,24.85,27.78,24.85,27.33,86201,0
+GABC.US,D,20231101,000000,27.24,27.3899,26.215,26.57,66793,0
+GABC.US,D,20231102,000000,26.81,27.43,26.81,27.43,54993,0
+GABC.US,D,20231103,000000,28.04,28.95,27.5235,28.57,58184,0
+GABC.US,D,20231106,000000,28.68,28.69,28.327,28.55,77853,0
+GABC.US,D,20231107,000000,28.35,28.7,28.03,28.34,56723,0
+GABC.US,D,20231108,000000,28.26,28.26,27.64,28.13,70539,0
+GABC.US,D,20231109,000000,28.05,28.13,27.61,27.89,60019,0
+GABC.US,D,20231110,000000,27.95,28.25,27.69,28.1,61397,0
+GABC.US,D,20231113,000000,27.95,28.3,27.74,28.16,36646,0
+GABC.US,D,20231114,000000,28.44,30.34,28.34,30.33,77625,0
+GABC.US,D,20231115,000000,30.27,30.84,29.565,30.36,82940,0
+GABC.US,D,20231116,000000,30.43,30.52,29.71,29.86,58074,0
+GABC.US,D,20231117,000000,30.18,30.4,29.73,29.98,85643,0
+GABC.US,D,20231120,000000,30.18,30.355,29.41,29.77,65279,0
+GABC.US,D,20231121,000000,29.57,29.76,29.16,29.23,54998,0
+GABC.US,D,20231122,000000,29.54,29.73,29.01,29.1,49727,0
+GABC.US,D,20231124,000000,29.08,29.47,28.91,29.23,27889,0
+GABC.US,D,20231127,000000,29.09,29.09,28.58,28.9,46699,0
+GABC.US,D,20231128,000000,28.79,29.15,28.23,29.02,51582,0
+GABC.US,D,20231129,000000,29.27,29.55,27.2322,29.21,43764,0
+GABC.US,D,20231130,000000,29.38,29.47,28.55,28.82,138236,0
+GABC.US,D,20231201,000000,28.85,30.2,28.8,30.07,74422,0
+GABC.US,D,20231204,000000,29.91,30.45,29.91,30.19,60931,0
+GABC.US,D,20231205,000000,30.18,30.22,29.61,29.81,53803,0
+GABC.US,D,20231206,000000,29.96,30.86,29.9514,30.15,86399,0
+GABC.US,D,20231207,000000,30.29,31.29,30.1,31.25,77625,0
+GABC.US,D,20231208,000000,31.34,31.82,30.92,31.6,66854,0
+GABC.US,D,20231211,000000,31.56,31.58,31.29,31.35,54810,0
+GABC.US,D,20231212,000000,31.53,31.53,30.9327,31,54257,0
+GABC.US,D,20231213,000000,31.02,32.87,30.92,32.84,160788,0
+GABC.US,D,20231214,000000,33.57,34.2,33.1,33.56,140253,0
+GABC.US,D,20231215,000000,33.88,34.54,33.08,33.49,261429,0
+GABC.US,D,20231218,000000,33.49,33.895,33.12,33.45,114453,0
+GABC.US,D,20231219,000000,33.42,34.4,33.42,34.28,88278,0
+GABC.US,D,20231220,000000,34.34,34.96,33.64,33.67,85961,0
+GABC.US,D,20231221,000000,33.82,33.92,33.12,33.29,114434,0
+GABC.US,D,20231222,000000,33.29,33.81,33.03,33.3,115238,0
+GABC.US,D,20231226,000000,33.53,33.8,33.25,33.4,161082,0
+GABC.US,D,20231227,000000,33.61,33.61,33.1249,33.3,86703,0
+GABC.US,D,20231228,000000,33.3,33.315,33,33.05,62040,0
+GABC.US,D,20231229,000000,32.95,33.06,32.35,32.41,71454,0
+GABC.US,D,20240102,000000,32.27,33.06,32.11,32.67,129369,0
+GABC.US,D,20240103,000000,32.55,32.66,31.9,32.07,138453,0
+GABC.US,D,20240104,000000,32.18,32.65,32.08,32.16,78617,0
+GABC.US,D,20240105,000000,32.52,32.845,32.21,32.34,114089,0
+GABC.US,D,20240108,000000,32.23,32.765,31.98,32.5,85473,0
+GABC.US,D,20240109,000000,32.1,32.26,31.8,32.14,73304,0
+GABC.US,D,20240110,000000,31.98,32.45,31.605,32.09,63480,0
+GABC.US,D,20240111,000000,31.8,32.4,30.865,31.29,72240,0
+GABC.US,D,20240112,000000,31.48,31.685,30.72,31.13,75815,0
+GABC.US,D,20240116,000000,30.77,31.19,30.6,30.63,90249,0
+GABC.US,D,20240117,000000,30.26,32.7971,30.26,31.6,118087,0
+GABC.US,D,20240118,000000,31.56,31.66,31.17,31.53,83990,0
+GABC.US,D,20240119,000000,31.75,31.96,31.1348,31.88,238124,0
+GABC.US,D,20240122,000000,32.24,32.9,32.24,32.9,65103,0
+GABC.US,D,20240123,000000,33,33,32.31,32.33,86771,0
+GABC.US,D,20240124,000000,32.65,32.77,32.42,32.49,70977,0
+GABC.US,D,20240125,000000,32.83,32.8962,31.06,32.4,150499,0
+GABC.US,D,20240126,000000,32.65,32.75,32.32,32.73,77025,0
+GABC.US,D,20240129,000000,32.65,33.2,32.65,33.11,62645,0
+GABC.US,D,20240130,000000,33.41,34.16,32.89,34.01,61100,0
+GABC.US,D,20240131,000000,33.54,34.22,33.13,33.13,97275,0
+GABC.US,D,20240201,000000,33.42,33.51,31.68,32.49,105421,0
+GABC.US,D,20240202,000000,32.02,32.66,31.96,32.18,88051,0
+GABC.US,D,20240205,000000,31.82,31.9,31.09,31.47,75503,0
+GABC.US,D,20240206,000000,31.52,31.98,31.27,31.53,81476,0
+GABC.US,D,20240207,000000,31.52,31.92,31.01,31.7,73385,0
+GABC.US,D,20240208,000000,31.46,31.83,31.32,31.56,77788,0
+GABC.US,D,20240209,000000,31.57,32.48,31.39,32.48,62241,0
+GABC.US,D,20240212,000000,32.45,33.53,32.38,33.27,111354,0
+GABC.US,D,20240213,000000,32.57,33.8299,31.17,31.49,130903,0
+GABC.US,D,20240214,000000,31.79,32.19,31.005,32.01,78336,0
+GABC.US,D,20240215,000000,32.31,33.6,31.96,33.51,130762,0
+GABC.US,D,20240216,000000,33.08,33.4,32.6,33.02,74240,0
+GABC.US,D,20240220,000000,32.73,34.3916,32.637,32.83,94977,0
+GABC.US,D,20240221,000000,32.52,32.91,32.31,32.84,79640,0
+GABC.US,D,20240222,000000,32.67,32.67,31.81,31.92,79446,0
+GABC.US,D,20240223,000000,31.9,32.25,31.115,31.78,67554,0
+GABC.US,D,20240226,000000,31.6,32,31.28,31.31,61973,0
+GABC.US,D,20240227,000000,31.53,31.85,30.9721,31.11,62561,0
+GABC.US,D,20240228,000000,30.71,31.35,30.71,31.16,104286,0
+GABC.US,D,20240229,000000,31.69,32.13,31.16,31.46,76268,0
+GABC.US,D,20240301,000000,31.33,31.45,30.66,31.12,74471,0
+GABC.US,D,20240304,000000,31.61,33.81,31.2944,33,310228,0
+GABC.US,D,20240305,000000,32.6,33.745,32.6,33.29,136890,0
+GABC.US,D,20240306,000000,33.29,34,32.65,33.5,151976,0
+GABC.US,D,20240307,000000,33.77,34.44,32.63,33.5,112076,0
+GABC.US,D,20240308,000000,33.92,34.245,33.61,33.62,120241,0
+GABC.US,D,20240311,000000,33.51,33.765,33.36,33.44,94882,0
+GABC.US,D,20240312,000000,33.27,33.485,32.81,32.88,99383,0
+GABC.US,D,20240313,000000,32.85,33.54,32.44,32.58,103062,0
+GABC.US,D,20240314,000000,32.57,32.57,31.69,31.89,146439,0
+GABC.US,D,20240315,000000,31.73,32.575,31.73,32,1125119,0
+GABC.US,D,20240318,000000,31.96,32.1475,31.46,31.54,86388,0
+GABC.US,D,20240319,000000,31.59,31.91,31.59,31.66,91263,0
+GABC.US,D,20240320,000000,31.63,32.92,31.31,32.6,87148,0
+GABC.US,D,20240321,000000,32.72,33.22,32.69,32.98,109264,0
+GABC.US,D,20240322,000000,33.13,33.13,32.615,33.01,92525,0
+GABC.US,D,20240325,000000,33.17,33.44,32.74,32.93,56669,0
+GABC.US,D,20240326,000000,33.06,33.25,32.9,33,86437,0
+GABC.US,D,20240327,000000,33.07,33.85,33.07,33.84,82983,0
+GABC.US,D,20240328,000000,33.92,34.74,33.55,34.64,167083,0
+GABC.US,D,20240401,000000,34.44,34.44,33.322,33.63,87596,0
+GABC.US,D,20240402,000000,33.31,33.39,32.83,33.15,127948,0
+GABC.US,D,20240403,000000,32.95,33.94,32.7,33.26,110185,0
+GABC.US,D,20240404,000000,33.47,34,33.21,33.27,106924,0
+GABC.US,D,20240405,000000,33.06,33.38,32.955,33.24,47238,0
+GABC.US,D,20240408,000000,33.22,33.79,33.22,33.69,74219,0
+GABC.US,D,20240409,000000,33.83,33.85,33.52,33.75,59165,0
+GABC.US,D,20240410,000000,32.84,32.85,31.7,32.03,98329,0
+GABC.US,D,20240411,000000,32.12,32.26,31.7,32.07,66967,0
+GABC.US,D,20240412,000000,31.88,32.26,31.84,32.14,49102,0
+GABC.US,D,20240415,000000,32.29,32.49,31.7,31.92,58317,0
+GABC.US,D,20240416,000000,31.73,31.785,31.4,31.41,61208,0
+GABC.US,D,20240417,000000,31.7,31.955,31.35,31.35,60820,0
+GABC.US,D,20240418,000000,31.36,32.08,31.36,31.88,87605,0
+GABC.US,D,20240419,000000,31.79,33.25,31.79,33.12,71980,0
+GABC.US,D,20240422,000000,33.05,33.53,33.05,33.21,50199,0
+GABC.US,D,20240423,000000,33.01,34.045,33.01,33.22,134057,0
+GABC.US,D,20240424,000000,32.82,33.37,32.52,33.17,165271,0
+GABC.US,D,20240425,000000,32.82,33.26,32.14,32.39,159211,0
+GABC.US,D,20240426,000000,32.56,32.78,32.15,32.25,64419,0
+GABC.US,D,20240429,000000,32.34,32.63,31.93,32.03,85716,0
+GABC.US,D,20240430,000000,31.35,32.1,31.35,31.73,87678,0
+GABC.US,D,20240501,000000,31.74,32.02,31.52,31.68,139102,0
+GABC.US,D,20240502,000000,31.92,32.21,31.83,31.96,133147,0
+GABC.US,D,20240503,000000,32.29,32.29,31.88,32.15,135030,0
+GABC.US,D,20240506,000000,32.19,32.41,31.94,32.26,268972,0
+GABC.US,D,20240507,000000,32.28,32.68,32.1,32.13,94174,0
+GABC.US,D,20240508,000000,31.77,32.47,31.77,32.31,80466,0
+GABC.US,D,20240509,000000,32.17,32.47,32.1145,32.43,110219,0
+GABC.US,D,20240510,000000,32.52,32.61,32.2,32.36,47796,0
+GABC.US,D,20240513,000000,32.49,32.77,32.26,32.26,65067,0
+GABC.US,D,20240514,000000,32.66,32.69,32.375,32.65,87600,0
+GABC.US,D,20240515,000000,33.07,33.07,32.735,32.93,72536,0
+GABC.US,D,20240516,000000,32.93,33.27,32.76,33.22,69675,0
+GABC.US,D,20240517,000000,33.43,34.05,33.312,33.84,88425,0
+GABC.US,D,20240520,000000,33.87,34.09,33.29,33.29,92422,0
+GABC.US,D,20240521,000000,33.3,33.8,32.703,33.58,63930,0
+GABC.US,D,20240522,000000,33.58,33.65,33.11,33.16,66115,0
+GABC.US,D,20240523,000000,33.15,33.15,32.36,32.64,95490,0
+GABC.US,D,20240524,000000,32.65,32.82,32.36,32.76,104370,0
+GABC.US,D,20240528,000000,32.78,32.94,32.04,32.1,95304,0
+GABC.US,D,20240529,000000,31.61,31.61,31.06,31.3,86406,0
+GABC.US,D,20240530,000000,31.4,32.155,31.4,31.9,70236,0
+GABC.US,D,20240531,000000,32.02,32.27,31.46,31.65,207065,0
+GABC.US,D,20240603,000000,32.09,32.11,31.71,32.05,91468,0
+GABC.US,D,20240604,000000,31.83,32.02,31.63,31.86,79170,0
+GABC.US,D,20240605,000000,32.1,32.1,31.48,31.72,63901,0
+GABC.US,D,20240606,000000,31.55,31.859,31.44,31.8,47122,0
+GABC.US,D,20240607,000000,31.5,32.07,31.48,32,67177,0
+GABC.US,D,20240610,000000,31.8,31.85,31.43,31.65,75803,0
+GABC.US,D,20240611,000000,31.37,32.07,31.055,31.9,120778,0
+GABC.US,D,20240612,000000,32.53,33.68,32.15,32.66,141883,0
+GABC.US,D,20240613,000000,32.57,32.75,32.19,32.44,57706,0
+GABC.US,D,20240614,000000,32.04,32.4825,31.99,32.13,65495,0
+GABC.US,D,20240617,000000,32.11,32.6,31.96,32.54,57708,0
+GABC.US,D,20240618,000000,32.56,33.02,32.56,32.94,77357,0
+GABC.US,D,20240620,000000,32.68,33.1,32.68,32.96,54586,0
+GABC.US,D,20240621,000000,32.96,33.15,32.61,32.96,166315,0
+GABC.US,D,20240624,000000,32.99,33.62,32.99,33.2,62333,0
+GABC.US,D,20240625,000000,33.12,33.83,33.12,33.4,92793,0
+GABC.US,D,20240626,000000,33.26,34.56,33.18,34.17,111457,0
+GABC.US,D,20240627,000000,34.22,35.15,33.9575,35.15,113367,0
+GABC.US,D,20240628,000000,35.42,35.665,34.85,35.35,723529,0
+GABC.US,D,20240701,000000,35.09,35.65,34.57,34.65,152991,0
+GABC.US,D,20240702,000000,34.76,35.14,34.44,35.02,64440,0
+GABC.US,D,20240703,000000,35.01,35.01,34.46,34.51,36585,0
+GABC.US,D,20240705,000000,34.62,34.62,33.87,33.96,79689,0
+GABC.US,D,20240708,000000,34.28,34.575,34.07,34.08,76014,0
+GABC.US,D,20240709,000000,34.01,34.42,34.01,34.36,72605,0
+GABC.US,D,20240710,000000,34.39,35.08,34.39,34.8,102811,0
+GABC.US,D,20240711,000000,35.28,36.6,34.95,36.34,123144,0
+GABC.US,D,20240712,000000,36.79,37.03,36.39,36.74,93770,0
+GABC.US,D,20240715,000000,37,38.36,37,37.87,112848,0
+GABC.US,D,20240716,000000,38.13,39.47,38.13,39.39,146899,0
+GABC.US,D,20240717,000000,39.04,40.375,38.64,40.11,265080,0
+GABC.US,D,20240718,000000,39.88,40.31,37.5461,39.21,138490,0
+GABC.US,D,20240719,000000,39.41,40.24,39.105,39.25,392361,0
+GABC.US,D,20240722,000000,39.36,40.14,38.46,39.91,115353,0
+GABC.US,D,20240723,000000,39.75,41.3,39.44,40.77,116256,0
+GABC.US,D,20240724,000000,40.63,41.56,40.4,40.47,82835,0
+GABC.US,D,20240725,000000,40.6,41.68,40.304,41.19,172513,0
+GABC.US,D,20240726,000000,41.64,42.78,41.21,41.76,120759,0
+GABC.US,D,20240729,000000,41.53,41.7,40.61,40.66,92350,0
+GABC.US,D,20240730,000000,39.9,41.25,39.79,40.75,304797,0
+GABC.US,D,20240731,000000,41.5,41.5,38.99,39.34,214567,0
+GABC.US,D,20240801,000000,39.46,39.5,37.54,37.67,149555,0
+GABC.US,D,20240802,000000,36.94,37.67,36.68,37.54,135513,0
+GABC.US,D,20240805,000000,36.47,37.13,35.89,37.11,150654,0
+GABC.US,D,20240806,000000,37.1,37.645,36.65,37.16,142939,0
+GABC.US,D,20240807,000000,37.42,37.8199,36.8196,37.03,130692,0
+GABC.US,D,20240808,000000,37.58,37.71,36.91,37.7,111516,0
+GABC.US,D,20240809,000000,37.35,37.59,36.68,37.52,150921,0
+GABC.US,D,20240812,000000,37.95,38.34,36.66,36.83,97125,0
+GABC.US,D,20240813,000000,37.13,37.51,36.49,37.4,78375,0
+GABC.US,D,20240814,000000,37.67,37.67,36.79,36.95,47309,0
+GABC.US,D,20240815,000000,37.69,38.49,37.5031,37.89,122212,0
+GABC.US,D,20240816,000000,37.71,38.82,37.71,38.47,89844,0
+GABC.US,D,20240819,000000,38.63,38.88,38.37,38.8,61632,0
+GABC.US,D,20240820,000000,39.05,39.1,38.33,38.49,103907,0
+GABC.US,D,20240821,000000,38.57,38.82,38.275,38.75,50542,0
+GABC.US,D,20240822,000000,38.68,39,38.51,38.68,34451,0
+GABC.US,D,20240823,000000,39,40.92,36.6186,40.24,169164,0
+GABC.US,D,20240826,000000,40.51,40.55,39.84,39.95,95608,0
+GABC.US,D,20240827,000000,40.03,40.03,39.17,39.85,64414,0
+GABC.US,D,20240828,000000,39.88,40.18,39.45,39.91,79696,0
+GABC.US,D,20240829,000000,40.06,40.15,39.68,39.96,61176,0
+GABC.US,D,20240830,000000,40.05,40.28,39.43,40.11,103598,0
+GABC.US,D,20240903,000000,39.9,39.97,39.29,39.51,81406,0
+GABC.US,D,20240904,000000,39.39,39.72,39.04,39.43,62978,0
+GABC.US,D,20240905,000000,39.69,39.69,38.69,38.97,49616,0
+GABC.US,D,20240906,000000,38.98,39.31,38.37,38.43,63039,0
+GABC.US,D,20240909,000000,38.49,38.78,38.21,38.4,52909,0
+GABC.US,D,20240910,000000,38.4,38.8,38.1,38.69,48743,0
+GABC.US,D,20240911,000000,38.32,38.33,37.5,38.08,49262,0
+GABC.US,D,20240912,000000,38.3,38.53,37.9,38.47,47037,0
+GABC.US,D,20240913,000000,38.98,39.36,38.9,39.09,56838,0
+GABC.US,D,20240916,000000,39.1,39.75,38.64,39.59,71757,0
+GABC.US,D,20240917,000000,39.7,40.175,39.275,39.48,97872,0
+GABC.US,D,20240918,000000,39.66,40.7499,39.03,39.61,65598,0
+GABC.US,D,20240919,000000,40.21,40.69,39.615,40.69,82133,0
+GABC.US,D,20240920,000000,40.31,40.34,39.43,39.7,226447,0
+GABC.US,D,20240923,000000,39.75,39.75,38.75,39.15,49059,0
+GABC.US,D,20240924,000000,39.15,39.25,38.475,38.7,44806,0
+GABC.US,D,20240925,000000,38.78,38.78,38.18,38.35,77818,0
+GABC.US,D,20240926,000000,38.82,38.82,38.275,38.51,52957,0
+GABC.US,D,20240927,000000,38.79,38.825,38.07,38.26,49827,0
+GABC.US,D,20240930,000000,38.23,38.844,38.12,38.75,45148,0
+GABC.US,D,20241001,000000,38.63,38.63,37.59,37.81,45395,0
+GABC.US,D,20241002,000000,37.61,38.09,37.42,37.49,28646,0
+GABC.US,D,20241003,000000,37.38,38.02,36.244,37.75,55963,0
+GABC.US,D,20241004,000000,38.35,38.69,38.06,38.51,48408,0
+GABC.US,D,20241007,000000,38.33,38.56,38.12,38.29,130591,0
+GABC.US,D,20241008,000000,38.49,38.7,38.17,38.21,42751,0
+GABC.US,D,20241009,000000,38.2,38.88,38.095,38.3,57227,0
+GABC.US,D,20241010,000000,37.95,38.43,37.695,38.34,54922,0
+GABC.US,D,20241011,000000,38.47,39.79,38.47,39.45,53644,0
+GABC.US,D,20241014,000000,39.48,40.03,39.36,39.55,62473,0
+GABC.US,D,20241015,000000,39.96,41.11,39.96,40.26,98728,0
+GABC.US,D,20241016,000000,40.58,41.3054,40.37,40.96,122354,0
+GABC.US,D,20241017,000000,40.97,41.22,40.6,41.13,111521,0
+GABC.US,D,20241018,000000,41.04,41.04,40.46,40.53,59856,0
+GABC.US,D,20241021,000000,40.62,40.62,39.495,39.63,66062,0
+GABC.US,D,20241022,000000,39.71,40,39.62,39.97,33758,0
+GABC.US,D,20241023,000000,39.72,40.21,39.5401,39.96,33160,0
+GABC.US,D,20241024,000000,39.99,39.99,39.515,39.89,40575,0
+GABC.US,D,20241025,000000,40.09,40.09,39.1,39.13,64107,0
+GABC.US,D,20241028,000000,39.58,40.895,38.92,40.69,69304,0
+GABC.US,D,20241029,000000,40.36,40.67,40.01,40.23,53203,0
+GABC.US,D,20241030,000000,40.58,42.4436,40.4,41.27,112460,0
+GABC.US,D,20241031,000000,41.28,41.555,40.41,40.49,54374,0
+GABC.US,D,20241101,000000,40.63,40.9,40.16,40.34,76087,0
+GABC.US,D,20241104,000000,40.27,41.244,39.93,40.62,93481,0
+GABC.US,D,20241105,000000,40.63,41.38,40.45,41.27,102784,0
+GABC.US,D,20241106,000000,43.74,46.58,43.74,46.57,256933,0
+GABC.US,D,20241107,000000,46.13,46.15,44.25,44.65,119843,0
+GABC.US,D,20241108,000000,44.07,45.22,44.05,45.04,86162,0
+GABC.US,D,20241111,000000,45.75,46.47,44.44,46.11,79442,0
+GABC.US,D,20241112,000000,46.03,46.545,45.785,46.26,91237,0
+GABC.US,D,20241113,000000,46.74,46.75,45.8145,46,135621,0
+GABC.US,D,20241114,000000,46.27,46.29,45.38,45.73,95996,0
+GABC.US,D,20241115,000000,45.98,46.33,45.11,45.61,92888,0
+GABC.US,D,20241118,000000,45.81,46.01,45.16,45.43,123045,0
+GABC.US,D,20241119,000000,45.25,45.525,44.855,45.15,72384,0
+GABC.US,D,20241120,000000,45.03,45.39,44.5,44.94,65105,0
+GABC.US,D,20241121,000000,45,45.92,44.99,45.08,81599,0
+GABC.US,D,20241122,000000,45.22,46.05,45.05,45.96,77048,0
+GABC.US,D,20241125,000000,46.47,47.08,45.65,45.66,90918,0
+GABC.US,D,20241126,000000,45.59,46.415,45.12,45.68,59275,0
+GABC.US,D,20241127,000000,46.14,46.19,45.14,45.14,45156,0
+GABC.US,D,20241129,000000,45.37,45.52,44.72,44.98,57611,0
+GABC.US,D,20241202,000000,44.85,45.235,44.29,44.9,67738,0
+GABC.US,D,20241203,000000,44.91,44.97,44.35,44.83,94550,0
+GABC.US,D,20241204,000000,44.65,45.61,44.65,45.45,75138,0
+GABC.US,D,20241205,000000,45.39,46.23,45.39,45.52,108709,0
+GABC.US,D,20241206,000000,45.88,45.88,44.61,45.04,70810,0
+GABC.US,D,20241209,000000,45.29,45.54,44.712,44.9,84748,0
+GABC.US,D,20241210,000000,45.16,45.92,44.655,45.48,121490,0
+GABC.US,D,20241211,000000,45.67,45.84,45.05,45.14,138775,0
+GABC.US,D,20241212,000000,45.12,45.12,44.31,44.47,52381,0
+GABC.US,D,20241213,000000,44.37,44.89,43.8771,44.42,53345,0
+GABC.US,D,20241216,000000,44.34,44.61,44.09,44.48,65402,0
+GABC.US,D,20241217,000000,44.14,44.545,43.61,43.81,88672,0
+GABC.US,D,20241218,000000,43.83,43.96,41.045,41.37,133016,0
+GABC.US,D,20241219,000000,41.87,42.48,40.99,41,71607,0
+GABC.US,D,20241220,000000,40.45,41.71,40.31,41.21,267846,0
+GABC.US,D,20241223,000000,41,41.29,40.65,40.72,89303,0
+GABC.US,D,20241224,000000,40.86,41.06,40.59,40.96,31016,0
+GABC.US,D,20241226,000000,40.69,41.25,40.5,41.11,62490,0
+GABC.US,D,20241227,000000,40.81,41.115,40.235,40.56,534330,0
+GABC.US,D,20241230,000000,40.36,40.68,39.87,40.54,119713,0
+GABC.US,D,20241231,000000,40.85,41.0686,40.17,40.22,63718,0
+GABC.US,D,20250102,000000,40.42,40.87,38.85,38.85,86578,0
+GABC.US,D,20250103,000000,39,39.605,38.28,39.06,81861,0
+GABC.US,D,20250106,000000,39.09,39.285,38.51,38.51,72882,0
+GABC.US,D,20250107,000000,38.47,38.77,37.87,38.32,84549,0
+GABC.US,D,20250108,000000,38.19,38.61,37.8326,38.31,85129,0
+GABC.US,D,20250110,000000,37.67,37.67,36.84,37.38,131448,0
+GABC.US,D,20250113,000000,37.17,38.485,37.1,38.17,107555,0
+GABC.US,D,20250114,000000,38.52,39.29,38.375,39.26,101138,0
+GABC.US,D,20250115,000000,40.26,40.34,39.5725,39.96,95442,0
+GABC.US,D,20250116,000000,39.72,40.01,39.08,39.47,86613,0
+GABC.US,D,20250117,000000,39.74,40.165,39.41,39.75,69467,0
+GABC.US,D,20250121,000000,39.98,40.59,39.64,39.76,58250,0
+GABC.US,D,20250122,000000,39.53,39.53,38.75,38.85,83847,0
+GABC.US,D,20250123,000000,38.62,39.075,38.015,38.82,71862,0
+GABC.US,D,20250124,000000,38.47,39.3416,38.1,39.23,93931,0
+GABC.US,D,20250127,000000,39.23,40.12,39.23,39.94,105854,0
+GABC.US,D,20250128,000000,40.34,41.78,40.2,41.7,114527,0
+GABC.US,D,20250129,000000,41.23,42.28,39.78,41.71,84989,0
+GABC.US,D,20250130,000000,43.2,43.2,41.025,41.46,550181,0
+GABC.US,D,20250131,000000,41.82,42.04,40.9,41.33,112666,0
+GABC.US,D,20250203,000000,40.53,40.99,40.16,40.96,88660,0
+GABC.US,D,20250204,000000,40.75,41.52,40.75,41.39,79235,0
+GABC.US,D,20250205,000000,41.44,41.75,40.355,41.22,182613,0
+GABC.US,D,20250206,000000,41.37,41.5,40.945,41.27,154042,0
+GABC.US,D,20250207,000000,41.17,41.17,39.945,40.33,156793,0
+GABC.US,D,20250210,000000,40.25,40.25,39.4932,39.94,117275,0
+GABC.US,D,20250211,000000,39.8,40.92,39.68,40.92,129259,0
+GABC.US,D,20250212,000000,40.27,40.66,39.9875,40.28,96126,0
+GABC.US,D,20250213,000000,40.55,40.59,39.91,40.53,80399,0
+GABC.US,D,20250214,000000,40.71,40.96,40.11,40.33,60865,0
+GABC.US,D,20250218,000000,40.44,40.48,40,40.15,108418,0
+GABC.US,D,20250219,000000,40.02,40.1,39.69,39.95,111963,0
+GABC.US,D,20250220,000000,39.76,40.07,39.221,39.82,121107,0
+GABC.US,D,20250221,000000,40.14,40.57,39.1602,39.27,128013,0
+GABC.US,D,20250224,000000,39.52,39.86,38.995,39.49,105681,0
+GABC.US,D,20250225,000000,40,40.03,39.415,39.65,115235,0
+GABC.US,D,20250226,000000,39.25,39.8969,38.911,39.19,91810,0
+GABC.US,D,20250227,000000,39.05,39.78,39.01,39.6,122809,0
+GABC.US,D,20250228,000000,39.88,40.08,39.6,39.92,153774,0
+GABC.US,D,20250303,000000,39.62,40.33,39,40.25,196245,0
+GABC.US,D,20250304,000000,39.85,40.12,39.02,39.23,171045,0
+GABC.US,D,20250305,000000,39.23,39.475,38.565,38.9,83624,0
+GABC.US,D,20250306,000000,38.65,38.93,38.325,38.93,81403,0
+GABC.US,D,20250307,000000,38.73,39.07,38.24,38.9,109243,0
+GABC.US,D,20250310,000000,38.59,38.71,37.865,38.08,142428,0
+GABC.US,D,20250311,000000,38.26,38.465,37.695,37.81,110368,0
+GABC.US,D,20250312,000000,37.97,38.25,37.51,37.97,99295,0
+GABC.US,D,20250313,000000,38.01,38.45,37.73,37.75,85683,0
+GABC.US,D,20250314,000000,37.95,38.74,37.95,38.66,124871,0
+GABC.US,D,20250317,000000,38.59,39.05,38.2778,38.77,89449,0
+GABC.US,D,20250318,000000,38.63,38.915,38.1,38.83,96421,0
+GABC.US,D,20250319,000000,38.76,39.32,38.628,38.82,185071,0
+GABC.US,D,20250320,000000,38.54,39.17,38.34,38.34,177176,0
+GABC.US,D,20250321,000000,38.1,38.58,37.93,38.2,722226,0
+GABC.US,D,20250324,000000,38.48,38.9,38.15,38.59,138567,0
+GABC.US,D,20250325,000000,38,38.58,37.89,37.93,128773,0
+GABC.US,D,20250326,000000,38.11,38.605,37.985,38.05,94995,0
+GABC.US,D,20250327,000000,38.13,38.45,37.94,38.23,70238,0
+GABC.US,D,20250328,000000,38.19,38.44,37.48,37.69,71260,0
+GABC.US,D,20250331,000000,37.28,37.94,37.28,37.5,128623,0
+GABC.US,D,20250401,000000,37.97,38.3,36.97,37.47,95240,0
+GABC.US,D,20250402,000000,37.12,37.73,37.12,37.69,81247,0
+GABC.US,D,20250403,000000,36.75,36.9,35.5,35.51,149367,0
+GABC.US,D,20250404,000000,34.39,35.12,32.7516,34.96,165614,0
+GABC.US,D,20250407,000000,34.13,36.27,33.65,34.72,223492,0
+GABC.US,D,20250408,000000,35.6,37.7,34.24,34.75,167193,0
+GABC.US,D,20250409,000000,34.4,36.94,33.91,35.89,186003,0
+GABC.US,D,20250410,000000,35.23,35.5348,33.6,34.32,108179,0
+GABC.US,D,20250411,000000,34.51,35.27,33.85,34.45,79349,0
+GABC.US,D,20250414,000000,34.51,34.74,33.98,34.56,88543,0
+GABC.US,D,20250415,000000,34.75,35.99,34.64,35.29,154717,0
+GABC.US,D,20250416,000000,35.25,35.8924,35.01,35.56,87836,0
+GABC.US,D,20250417,000000,35.41,36.1999,35.41,35.62,97149,0
+GABC.US,D,20250421,000000,35.27,35.48,35.17,35.34,114771,0
+GABC.US,D,20250422,000000,35.04,36.625,35.04,36.38,137559,0
+GABC.US,D,20250423,000000,36.8,37.5,36.43,36.74,124457,0
+GABC.US,D,20250424,000000,36.61,37.09,36.34,37,111851,0
+GABC.US,D,20250425,000000,36.65,36.65,36.1,36.52,70537,0
+GABC.US,D,20250428,000000,36.67,36.99,36.39,36.77,108861,0
+GABC.US,D,20250429,000000,36.77,37.93,36.48,37.73,144166,0
+GABC.US,D,20250430,000000,37.25,38.13,36.745,37.91,145282,0
+GABC.US,D,20250501,000000,37.85,38.1925,37.23,37.9,86070,0
+GABC.US,D,20250502,000000,38.43,39.12,38.1295,38.85,93238,0
+GABC.US,D,20250505,000000,38.46,39.01,38,38.57,80240,0
+GABC.US,D,20250506,000000,37.62,38.74,37.62,38.4,116582,0
+GABC.US,D,20250507,000000,38.73,39.135,38.25,38.43,111840,0
+GABC.US,D,20250508,000000,38.53,39.28,38.5,39.09,85947,0
+GABC.US,D,20250509,000000,38.82,39,38.465,38.8,79121,0
+GABC.US,D,20250512,000000,39.92,40.2,39.55,39.61,122573,0
+GABC.US,D,20250513,000000,39.8,40.04,39.4,39.71,117216,0
+GABC.US,D,20250514,000000,39.56,39.87,39.36,39.48,103087,0
+GABC.US,D,20250515,000000,39.49,39.95,39.47,39.88,73256,0
+GABC.US,D,20250516,000000,39.83,40.03,39.3001,39.53,102251,0
+GABC.US,D,20250519,000000,39.32,39.83,39.215,39.79,107873,0
+GABC.US,D,20250520,000000,39.71,40.01,39.06,39.72,78654,0
+GABC.US,D,20250521,000000,39.4,40.01,38.39,38.41,104543,0
+GABC.US,D,20250522,000000,38.21,38.755,37.505,38,84538,0
+GABC.US,D,20250523,000000,37.47,38.16,37.11,37.9,129028,0
+GABC.US,D,20250527,000000,38.33,38.89,37.93,38.72,111702,0
+GABC.US,D,20250528,000000,38.61,38.87,38.35,38.51,93501,0
+GABC.US,D,20250529,000000,38.47,39.05,37.915,38.36,102750,0
+GABC.US,D,20250530,000000,38.28,38.58,38.15,38.215,131721,0
+GABC.US,D,20250602,000000,38.06,38.21,37.01,37.79,128546,0
+GABC.US,D,20250603,000000,37.69,38.235,37.54,38.02,108803,0
+GABC.US,D,20250604,000000,37.93,38,37.64,37.68,107769,0
+GABC.US,D,20250605,000000,37.66,37.97,36.97,37.58,87654,0
+GABC.US,D,20250606,000000,38.06,38.3,37.2407,38.25,108050,0
+GABC.US,D,20250609,000000,38.46,38.785,37.985,38.39,144947,0
+GABC.US,D,20250610,000000,38.47,39.165,38.365,38.92,114030,0
+GABC.US,D,20250611,000000,39.05,39.2,38.47,38.55,105096,0
+GABC.US,D,20250612,000000,38.33,38.46,38.09,38.39,101237,0
+GABC.US,D,20250613,000000,37.93,38.17,37.2901,37.37,118326,0
+GABC.US,D,20250616,000000,37.69,38.07,36.865,36.95,158775,0
+GABC.US,D,20250617,000000,36.72,37.03,36.655,36.86,193962,0
+GABC.US,D,20250618,000000,36.71,37.095,36.55,36.8,183748,0
+GABC.US,D,20250620,000000,37.07,37.395,36.68,36.88,448730,0
+GABC.US,D,20250623,000000,36.76,37.85,36.65,37.84,183716,0
+GABC.US,D,20250624,000000,38.08,38.55,38.025,38.47,204612,0
+GABC.US,D,20250625,000000,38.29,38.6,37.7286,38.35,149418,0
+GABC.US,D,20250626,000000,38.39,39.25,38.34,39.19,128055,0
+GABC.US,D,20250627,000000,39.2,39.45,38.9,39.09,1420775,0
+GABC.US,D,20250630,000000,39.34,39.43,37.84,38.51,132938,0
+GABC.US,D,20250701,000000,38.45,40.16,38.45,39.94,168158,0
+GABC.US,D,20250702,000000,39.56,40.25,39.56,40.21,197851,0
+GABC.US,D,20250703,000000,40.44,40.88,40.16,40.71,75444,0
+GABC.US,D,20250707,000000,40.43,41,40.32,40.84,213408,0
+GABC.US,D,20250708,000000,40.89,41.21,40.8,40.95,218729,0
+GABC.US,D,20250709,000000,41.21,41.21,40.505,40.89,96108,0
+GABC.US,D,20250710,000000,40.7,41.3,40.7,41.11,116782,0
+GABC.US,D,20250711,000000,40.8,41.01,40.3,40.37,123465,0
+GABC.US,D,20250714,000000,40.32,41.03,38.685,40.96,118825,0
+GABC.US,D,20250715,000000,40.96,40.96,39.58,39.64,144225,0
+GABC.US,D,20250716,000000,39.75,40.33,38.74,40.17,156971,0
+GABC.US,D,20250717,000000,40.1,40.87,36.92,40.79,143891,0
+GABC.US,D,20250718,000000,41.05,41.15,40.3948,40.87,127941,0
+GABC.US,D,20250721,000000,40.87,41.36,40.59,40.84,94160,0
+GABC.US,D,20250722,000000,40.76,41.3,40.75,40.76,122006,0
+GABC.US,D,20250723,000000,41,41,40.305,40.67,78423,0
+GABC.US,D,20250724,000000,40.37,40.695,39.83,39.95,91913,0
+GABC.US,D,20250725,000000,39.88,39.94,39.46,39.92,122411,0
+GABC.US,D,20250728,000000,39.93,40.35,39.62,40.17,96370,0
+GABC.US,D,20250729,000000,40.6,40.805,40.1,40.2,113805,0
+GABC.US,D,20250730,000000,40.19,40.5,38.74,38.84,106519,0
+GABC.US,D,20250731,000000,38.54,39.32,38.07,38.42,134667,0
+GABC.US,D,20250801,000000,38.14,38.14,36.5646,37.61,130268,0
+GABC.US,D,20250804,000000,37.71,38.05,37.45,37.91,87570,0
+GABC.US,D,20250805,000000,37.95,38.43,37.4,38.41,154652,0
+GABC.US,D,20250806,000000,38.49,38.9,38.32,38.62,116293,0
+GABC.US,D,20250807,000000,38.86,38.86,38.2,38.2,87916,0
+GABC.US,D,20250808,000000,38.16,38.3491,38.0021,38.19,55403,0
+GABC.US,D,20250811,000000,38.27,38.27,37.86,38.19,64737,0
+GABC.US,D,20250812,000000,38.43,39.49,38.43,39.47,95640,0
+GABC.US,D,20250813,000000,39.7,40.35,39.69,40.29,105214,0
+GABC.US,D,20250814,000000,39.85,40.285,39.645,40.04,84765,0
+GABC.US,D,20250815,000000,40.15,40.15,39.34,39.34,221153,0
+GABC.US,D,20250818,000000,39.33,39.94,39.2265,39.85,93839,0
+GABC.US,D,20250819,000000,39.88,40.306665,39.78,40.02,118523,0
+GABC.US,D,20250820,000000,40.13,40.66,39.9,40.13,104273,0
+GABC.US,D,20250821,000000,39.93,40.43,39.78,39.9,74452,0
+GABC.US,D,20250822,000000,40.2,41.94,39.96,41.79,170164,0
+GABC.US,D,20250825,000000,41.72,41.765,41.35,41.35,63966,0
+GABC.US,D,20250826,000000,41.34,42.1,41.0201,41.94,138934,0
+GABC.US,D,20250827,000000,41.86,42.4,41.815,41.93,133338,0
+GABC.US,D,20250828,000000,42.14,42.16,41.74,41.96,109942,0
+GABC.US,D,20250829,000000,42.11,42.345,41.725,41.78,81615,0
+GABC.US,D,20250902,000000,41.36,41.6,40.99,41.26,140357,0
+GABC.US,D,20250903,000000,41.02,41.625,40.71,41.235,121163,0
+GABC.US,D,20250904,000000,41.41,41.73,41.23,41.73,126189,0
+GABC.US,D,20250905,000000,41.84,42.13,41.1,41.29,90136,0
+GABC.US,D,20250908,000000,41.34,41.81,40.9,41.8,127170,0
+GABC.US,D,20250909,000000,41.64,41.85,40.7,40.82,118089,0
+GABC.US,D,20250910,000000,40.76,41.005,40.665,40.73,86249,0
+GABC.US,D,20250911,000000,40.93,41.13,40.4,40.98,91873,0
+GABC.US,D,20250912,000000,40.93,41.05,40.531,40.91,91299,0
+GABC.US,D,20250915,000000,41.03,41.3,40.595,40.91,192334,0
+GABC.US,D,20250916,000000,40.8,40.93,40.09,40.46,134790,0
+GABC.US,D,20250917,000000,40.67,41.37,40.2,40.44,180775,0
+GABC.US,D,20250918,000000,40.6,41.59,40.415,41.46,127508,0
+GABC.US,D,20250919,000000,41.48,41.48,40.72,40.8,260908,0
+GABC.US,D,20250922,000000,40.51,40.71,40.185,40.32,116031,0
+GABC.US,D,20250923,000000,40.21,40.905,40.03,40.05,109666,0
+GABC.US,D,20250924,000000,40,40.33,40,40.16,97952,0
+GABC.US,D,20250925,000000,40.03,40.37,39.845,40.01,95854,0
+GABC.US,D,20250926,000000,40.03,40.4072,39.83,39.99,81802,0
+GABC.US,D,20250929,000000,39.99,39.99,39.2,39.3,85735,0
+GABC.US,D,20250930,000000,39.15,39.38,38.935,39.27,94570,0
+GABC.US,D,20251001,000000,38.97,39.4325,38.64,39.01,98312,0
+GABC.US,D,20251002,000000,38.86,38.96,38.46,38.8,149949,0
+GABC.US,D,20251003,000000,38.97,39.85,38.94,39.13,93322,0
+GABC.US,D,20251006,000000,39.32,39.73,38.87,39.47,124830,0
+GABC.US,D,20251007,000000,39.5,39.8,38.89,38.93,97601,0
+GABC.US,D,20251008,000000,39.09,39.09,38.65,38.77,60878,0
+GABC.US,D,20251009,000000,38.68,38.72,38.32,38.46,68332,0
+GABC.US,D,20251010,000000,38.41,38.905,37.35,37.42,114208,0
+GABC.US,D,20251013,000000,37.82,38.11,37.19,38.04,124139,0
+GABC.US,D,20251014,000000,37.78,39.46,37.78,39.28,97234,0
+GABC.US,D,20251015,000000,39.49,39.49,38.6542,38.93,74088,0
+GABC.US,D,20251016,000000,38.79,38.825,37.4,37.65,178079,0
+GABC.US,D,20251017,000000,37.94,38.45,37.72,38.17,110228,0
+GABC.US,D,20251020,000000,38.29,39,38.19,38.96,85936,0
+GABC.US,D,20251021,000000,38.76,39.17,38.745,38.78,76631,0
+GABC.US,D,20251022,000000,38.83,39.46,38.83,39.09,82259,0
+GABC.US,D,20251023,000000,39.06,39.2454,38.51,38.58,68096,0
+GABC.US,D,20251024,000000,38.94,39.36,38.59,39.31,71514,0
+GABC.US,D,20251027,000000,39.3,39.48,39.0094,39.165,103707,0
+GABC.US,D,20251028,000000,39.45,40.74,39.2,40.22,174324,0
+GABC.US,D,20251029,000000,39.97,40.51,38.645,38.85,115128,0
+GABC.US,D,20251030,000000,38.77,39.715,38.77,38.81,66626,0
+GABC.US,D,20251031,000000,38.42,38.93,38.1001,38.54,94596,0
+GABC.US,D,20251103,000000,38.35,39,38.085,38.96,100124,0
+GABC.US,D,20251104,000000,38.82,39.22,38.61,39.09,51852,0
+GABC.US,D,20251105,000000,39.09,39.9599,39.09,39.82,80450,0
+GABC.US,D,20251106,000000,39.84,39.84,39.4,39.41,72681,0
+GABC.US,D,20251107,000000,39.37,39.79,39.33,39.67,78039,0
+GABC.US,D,20251110,000000,39.54,39.95,38.91,39.52,53426,0
+GABC.US,D,20251111,000000,39.64,39.775,39.215,39.49,57670,0
+GABC.US,D,20251112,000000,39.5,39.95,39.29,39.42,96294,0
+GABC.US,D,20251113,000000,39.2,39.71,39.03,39.51,75875,0
+GABC.US,D,20251114,000000,39.38,39.47,38.68,39.21,116486,0
+GABC.US,D,20251117,000000,39.24,39.32,38.097,38.12,78652,0
+GABC.US,D,20251118,000000,38.13,38.57,38.07,38.13,52114,0
+GABC.US,D,20251119,000000,38.19,38.5517,37.73,37.99,153092,0
+GABC.US,D,20251120,000000,38.34,39.3499,38.005,38.12,114353,0
+GABC.US,D,20251121,000000,38.15,39.725,38.15,39.38,142977,0
+GABC.US,D,20251124,000000,39.25,39.31,38.91,39.06,127695,0
+GABC.US,D,20251125,000000,39.24,40.37,39.24,40.23,103174,0
+GABC.US,D,20251126,000000,39.99,40.24,39.78,39.94,91011,0
+GABC.US,D,20251128,000000,39.87,40.2,39.59,39.7,59366,0
+GABC.US,D,20251201,000000,39.54,40.04,39.54,39.68,113597,0
+GABC.US,D,20251202,000000,39.95,39.975,39.3,39.45,164464,0
+GABC.US,D,20251203,000000,39.62,40.31,39.455,40.23,195384,0
+GABC.US,D,20251204,000000,40.02,40.34,39.81,40.1,165202,0
+GABC.US,D,20251205,000000,39.92,40.09,39.56,39.62,127694,0
+GABC.US,D,20251208,000000,39.84,39.84,39.24,39.57,137980,0
+GABC.US,D,20251209,000000,39.52,40.16,39.34,39.65,138147,0
+GABC.US,D,20251210,000000,39.65,40.85,39.65,40.5,240975,0
+GABC.US,D,20251211,000000,40.5,41.0951,40.5,40.89,125213,0
+GABC.US,D,20251212,000000,40.87,41.15,40.66,40.91,168776,0
+GABC.US,D,20251215,000000,41.18,41.82,40.9,41.69,226431,0
+GABC.US,D,20251216,000000,41.68,41.75,41.23,41.23,165160,0
+GABC.US,D,20251217,000000,41.14,41.59,41.14,41.34,123270,0
+GABC.US,D,20251218,000000,41.45,41.65,41.16,41.46,118920,0
+GABC.US,D,20251219,000000,41.33,41.415,40.435,40.69,263939,0
+GABC.US,D,20251222,000000,40.74,40.96,40.3864,40.45,90787,0
+GABC.US,D,20251223,000000,40.28,40.52,40.065,40.09,79563,0
+GABC.US,D,20251224,000000,40,40.28,39.815,39.93,58821,0
+GABC.US,D,20251226,000000,39.98,40.18,39.85,40.12,103198,0
+GABC.US,D,20251229,000000,40.17,40.27,39.685,39.96,93735,0
+GABC.US,D,20251230,000000,39.96,40.04,39.6236,39.67,105760,0
+GABC.US,D,20251231,000000,39.74,39.83,39.14,39.18,152480,0
+GABC.US,D,20260102,000000,39.21,39.695,38.55,38.88,144907,0
+GABC.US,D,20260105,000000,38.74,40.14,38.74,39.59,189165,0
+GABC.US,D,20260106,000000,39.34,39.84,39.02,39.73,129278,0
+GABC.US,D,20260107,000000,39.73,39.73,39.11,39.3,84641,0
+GABC.US,D,20260108,000000,39.12,40.775,39.12,40.62,191108,0
+GABC.US,D,20260109,000000,40.58,40.845,40.195,40.23,127182,0
+GABC.US,D,20260112,000000,40,40.09,39.2241,39.42,108235,0
+GABC.US,D,20260113,000000,39.39,39.47,38.95,39.1,94723,0
+GABC.US,D,20260114,000000,39.1,39.88,38.99,39.87,108706,0
+GABC.US,D,20260115,000000,39.87,40.94,39.87,40.68,92535,0
+GABC.US,D,20260116,000000,40.6,40.735,40.21,40.31,116973,0
+GABC.US,D,20260120,000000,39.8,40.095,39.6,39.79,81467,0
+GABC.US,D,20260121,000000,40.02,41.785,40.02,41.6,140273,0
+GABC.US,D,20260122,000000,41.58,42.215,41.48,41.61,130890,0
+GABC.US,D,20260123,000000,41.32,41.395,40,40.25,97685,0
+GABC.US,D,20260126,000000,40.38,40.73,39.74,40.58,99506,0
+GABC.US,D,20260127,000000,41.32,42.84,41.32,42.06,190438,0
+GABC.US,D,20260128,000000,42.06,42.13,40.62,40.68,131031,0
+GABC.US,D,20260129,000000,41,42.05,41,41.55,328665,0
+GABC.US,D,20260130,000000,41.36,42.17,41.045,42.07,176306,0
+GABC.US,D,20260202,000000,42.22,43.35,41.99,43.2,156103,0
+GABC.US,D,20260203,000000,43,44,42.1,43.12,184013,0
+GABC.US,D,20260204,000000,43.46,44.385,42.96,44.23,204701,0
+GABC.US,D,20260205,000000,44.15,44.8,43.655,44.32,150034,0
+GABC.US,D,20260206,000000,44.78,45,44.29,44.37,150270,0
+GABC.US,D,20260209,000000,44.2,44.53,43.885,44.1,113066,0
+GABC.US,D,20260210,000000,43.89,44.09,43,43.26,97190,0
+GABC.US,D,20260211,000000,43.59,44.09,42.99,43.06,145475,0
+GABC.US,D,20260212,000000,43.53,43.98,42.43,43.06,131581,0
+GABC.US,D,20260213,000000,43.06,43.31,42.465,43.2,85313,0
+GABC.US,D,20260217,000000,43.3,43.73,43.27,43.57,72804,0
+GABC.US,D,20260218,000000,43.47,43.98,43.01,43.18,74969,0
diff --git a/daily/us/nasdaq stocks/1/gauz.us.txt b/daily/us/nasdaq stocks/1/gauz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7a84006ac20229a5c633508dcda0d8f6fba176a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gauz.us.txt	
@@ -0,0 +1,427 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAUZ.US,D,20240606,000000,16.7,17.1,15.8,16.45,1434522,0
+GAUZ.US,D,20240607,000000,16.93,16.94,15.74,15.74,128268,0
+GAUZ.US,D,20240610,000000,15.08,15.9045,14.5,15.16,110860,0
+GAUZ.US,D,20240611,000000,15,15.4,14.795,15.22,71922,0
+GAUZ.US,D,20240612,000000,15.21,15.5,14.903,15.21,27279,0
+GAUZ.US,D,20240613,000000,15.01,15.385,14.79,14.88,37207,0
+GAUZ.US,D,20240614,000000,14.98,15.225,14,14.24,37712,0
+GAUZ.US,D,20240617,000000,13.9,13.9,11.4385,11.54,383622,0
+GAUZ.US,D,20240618,000000,11.78,12.46,11.4,11.69,153354,0
+GAUZ.US,D,20240620,000000,11.3,13.2707,11.3,12.37,127695,0
+GAUZ.US,D,20240621,000000,12.27,14.44,12.0601,13.14,95337,0
+GAUZ.US,D,20240624,000000,13.21,13.7108,12.065,12.1,94289,0
+GAUZ.US,D,20240625,000000,12.05,12.6326,10.71,10.95,112899,0
+GAUZ.US,D,20240626,000000,10.68,11.8299,10.24,11.27,134133,0
+GAUZ.US,D,20240627,000000,11.38,11.6999,10.68,11.02,56297,0
+GAUZ.US,D,20240628,000000,10.81,12.3,10.81,12.02,72964,0
+GAUZ.US,D,20240701,000000,12.14,12.6399,10.79,11.45,160213,0
+GAUZ.US,D,20240702,000000,11.54,11.71,11,11.01,83662,0
+GAUZ.US,D,20240703,000000,11.01,11.5399,10.35,10.85,86152,0
+GAUZ.US,D,20240705,000000,11.42,11.42,10.49,10.83,140955,0
+GAUZ.US,D,20240708,000000,10.9,11.2899,10.56,10.83,129043,0
+GAUZ.US,D,20240709,000000,10.83,11.54,9.91,10.1,124255,0
+GAUZ.US,D,20240710,000000,10.01,10.554,8.1717,8.28,459852,0
+GAUZ.US,D,20240711,000000,8.75,9.59,8.4,9.59,409938,0
+GAUZ.US,D,20240712,000000,9.6,9.74,8.61,9.35,228015,0
+GAUZ.US,D,20240715,000000,9.87,12.1599,9.14,12.09,300981,0
+GAUZ.US,D,20240716,000000,11.87,12.08,11.32,11.62,132414,0
+GAUZ.US,D,20240717,000000,11.52,11.7844,10.83,11.22,133966,0
+GAUZ.US,D,20240718,000000,11.02,11.8,10.5,10.9,93238,0
+GAUZ.US,D,20240719,000000,10.79,10.8899,10.335,10.37,29992,0
+GAUZ.US,D,20240722,000000,10.72,11.4402,10.05,10.59,30786,0
+GAUZ.US,D,20240723,000000,10.41,11.02,10.18,10.61,29886,0
+GAUZ.US,D,20240724,000000,10.4,10.75,10.1001,10.12,55183,0
+GAUZ.US,D,20240725,000000,10.12,10.33,9.51,9.61,52496,0
+GAUZ.US,D,20240726,000000,9.77,10.5384,9.41,10.28,112958,0
+GAUZ.US,D,20240729,000000,10.37,10.5,9.65,10.19,29188,0
+GAUZ.US,D,20240730,000000,10.19,10.94,9.8277,10.35,72760,0
+GAUZ.US,D,20240731,000000,10.66,11,10.07,10.62,31821,0
+GAUZ.US,D,20240801,000000,10.96,11.0162,10.4,10.43,26822,0
+GAUZ.US,D,20240802,000000,10.37,10.45,10.12,10.43,12843,0
+GAUZ.US,D,20240805,000000,10.16,10.16,9.425,9.75,54476,0
+GAUZ.US,D,20240806,000000,9.91,10.55,9.5256,10.54,34812,0
+GAUZ.US,D,20240807,000000,10.77,11.3169,10.5,10.86,26131,0
+GAUZ.US,D,20240808,000000,10.44,10.882,9.53,10.27,36511,0
+GAUZ.US,D,20240809,000000,10.25,10.69,9.87,9.87,29719,0
+GAUZ.US,D,20240812,000000,9.99,9.99,9.01,9.01,14282,0
+GAUZ.US,D,20240813,000000,9.55,9.7,9.12,9.33,17076,0
+GAUZ.US,D,20240814,000000,9.41,9.5777,9.19,9.41,8158,0
+GAUZ.US,D,20240815,000000,9.22,10.85,9.14,10.85,35987,0
+GAUZ.US,D,20240816,000000,11,11.2,10.7601,11.05,15408,0
+GAUZ.US,D,20240819,000000,11.16,11.82,10.0101,11.23,19698,0
+GAUZ.US,D,20240820,000000,11.1,11.65,10.5,11.28,71901,0
+GAUZ.US,D,20240821,000000,11,11.85,10.55,10.75,46722,0
+GAUZ.US,D,20240822,000000,11.37,11.37,10.5,10.5,57317,0
+GAUZ.US,D,20240823,000000,10.95,12.4254,10.75,12.005,150850,0
+GAUZ.US,D,20240826,000000,12.23,12.23,11.235,11.66,47971,0
+GAUZ.US,D,20240827,000000,11.43,11.7164,11.06,11.08,51054,0
+GAUZ.US,D,20240828,000000,11.3,11.37,11.1,11.3,31114,0
+GAUZ.US,D,20240829,000000,11.41,11.5,10.57,10.65,56890,0
+GAUZ.US,D,20240830,000000,10.99,11.39,10.6101,10.735,34649,0
+GAUZ.US,D,20240903,000000,10.89,11,9.74,9.86,43473,0
+GAUZ.US,D,20240904,000000,9.89,10.69,9.61,9.745,59666,0
+GAUZ.US,D,20240905,000000,9.9,10.14,9.4,9.6,35025,0
+GAUZ.US,D,20240906,000000,9.97,9.97,9.2201,9.61,32539,0
+GAUZ.US,D,20240909,000000,9.99,10.33,9.53,9.77,23777,0
+GAUZ.US,D,20240910,000000,9.98,9.98,9.49,9.77,12110,0
+GAUZ.US,D,20240911,000000,9.54,9.8122,9.18,9.73,17297,0
+GAUZ.US,D,20240912,000000,9.55,9.705,9.35,9.42,20961,0
+GAUZ.US,D,20240913,000000,9.69,10.0771,9.4,9.62,33209,0
+GAUZ.US,D,20240916,000000,10.35,10.5435,9,9.33,45210,0
+GAUZ.US,D,20240917,000000,9.21,9.7947,9.12,9.19,22159,0
+GAUZ.US,D,20240918,000000,9.14,9.28,9,9,10182,0
+GAUZ.US,D,20240919,000000,9.2,9.3899,9.0101,9.122,11360,0
+GAUZ.US,D,20240920,000000,9.13,9.3,9,9.25,18033,0
+GAUZ.US,D,20240923,000000,9.2958,9.3,8.73,8.73,14981,0
+GAUZ.US,D,20240924,000000,9.07,9.4,8.85,9.14,20694,0
+GAUZ.US,D,20240925,000000,9.11,9.3899,8.91,8.92,23102,0
+GAUZ.US,D,20240926,000000,9.18,9.3749,8.91,8.92,16144,0
+GAUZ.US,D,20240927,000000,9.23,9.35,9.035,9.19,15450,0
+GAUZ.US,D,20240930,000000,9.02,9.15,8.6192,8.853,20424,0
+GAUZ.US,D,20241001,000000,8.83,9.1799,8.6881,9.07,22241,0
+GAUZ.US,D,20241002,000000,9,9.05,8.76,8.92,11852,0
+GAUZ.US,D,20241003,000000,9,9.455,8.89,8.91,25819,0
+GAUZ.US,D,20241004,000000,8.89,9.24,8.45,9.24,19696,0
+GAUZ.US,D,20241007,000000,9,9.22,8.91,8.92,16824,0
+GAUZ.US,D,20241008,000000,8.89,8.97,8.6,8.73,16575,0
+GAUZ.US,D,20241009,000000,8.94,8.94,8.4,8.421,18460,0
+GAUZ.US,D,20241010,000000,8.5,9.7,8.42,9.26,78119,0
+GAUZ.US,D,20241011,000000,9.4,9.45,8.933,8.99,21961,0
+GAUZ.US,D,20241014,000000,8.98,9.595,8.96,9.5,27091,0
+GAUZ.US,D,20241015,000000,9.74,9.82,9.25,9.82,22130,0
+GAUZ.US,D,20241016,000000,9.7,10.25,9.7,10.05,24248,0
+GAUZ.US,D,20241017,000000,10.05,10.1576,9.63,9.8,15149,0
+GAUZ.US,D,20241018,000000,9.85,9.99,9.72,9.89,19064,0
+GAUZ.US,D,20241021,000000,9.67,9.67,9,9.09,16653,0
+GAUZ.US,D,20241022,000000,9,9.29,8.81,8.87,22396,0
+GAUZ.US,D,20241023,000000,10.17,10.1845,9.5,9.6,46162,0
+GAUZ.US,D,20241024,000000,9.72,9.88,8.98,9.29,33507,0
+GAUZ.US,D,20241025,000000,9.4,9.734,9.01,9.36,39682,0
+GAUZ.US,D,20241028,000000,9.2174,10.17,9.2174,10.1,25270,0
+GAUZ.US,D,20241029,000000,10,10.6,9.86,10.32,33545,0
+GAUZ.US,D,20241030,000000,10.2,10.5999,9.8924,9.93,19377,0
+GAUZ.US,D,20241031,000000,9.735,9.88,9.3,9.66,28658,0
+GAUZ.US,D,20241101,000000,8.76,9.42,8.76,8.95,55695,0
+GAUZ.US,D,20241104,000000,8.95,8.95,8.485,8.57,45966,0
+GAUZ.US,D,20241105,000000,8.57,8.57,7.55,7.98,57933,0
+GAUZ.US,D,20241106,000000,8.2,8.2,7.36,7.59,133786,0
+GAUZ.US,D,20241107,000000,7.79,8.1233,7.6,7.96,59387,0
+GAUZ.US,D,20241108,000000,8.04,8.4499,7.69,8.39,81405,0
+GAUZ.US,D,20241111,000000,8.7,8.74,8.06,8.74,75920,0
+GAUZ.US,D,20241112,000000,8.87,9.48,8.45,8.47,75558,0
+GAUZ.US,D,20241113,000000,8.7,9,7.77,8.11,111672,0
+GAUZ.US,D,20241114,000000,8.08,8.08,7.53,7.76,21858,0
+GAUZ.US,D,20241115,000000,7.74,8.5099,7.07,7.17,40874,0
+GAUZ.US,D,20241118,000000,6.78,7.62,6.78,7.07,79234,0
+GAUZ.US,D,20241119,000000,7,7.57,7,7.475,58827,0
+GAUZ.US,D,20241120,000000,7.48,7.63,7.29,7.63,34347,0
+GAUZ.US,D,20241121,000000,7.7,8.24,7.3,8.03,31770,0
+GAUZ.US,D,20241122,000000,7.72,8.17,7.53,7.89,15330,0
+GAUZ.US,D,20241125,000000,7.96,8.292,7.78,8.09,27361,0
+GAUZ.US,D,20241126,000000,8.51,8.51,7.95,8.08,25302,0
+GAUZ.US,D,20241127,000000,8.2,8.415,7.77,7.96,45087,0
+GAUZ.US,D,20241129,000000,8,8.3899,7.94,8.12,22486,0
+GAUZ.US,D,20241202,000000,8.2,8.49,7.66,7.66,26065,0
+GAUZ.US,D,20241203,000000,7.66,8.7199,7.66,8.24,83390,0
+GAUZ.US,D,20241204,000000,8.35,8.77,8.05,8.31,55657,0
+GAUZ.US,D,20241205,000000,9.36,9.4,8.68,8.8,349774,0
+GAUZ.US,D,20241206,000000,9.24,9.2664,8.8,8.95,203667,0
+GAUZ.US,D,20241209,000000,9,9,7.59,8.02,122538,0
+GAUZ.US,D,20241210,000000,7.79,8.3799,7.58,7.79,62343,0
+GAUZ.US,D,20241211,000000,7.79,8.3799,7.0201,8,89147,0
+GAUZ.US,D,20241212,000000,7.75,8,7.53,7.96,51829,0
+GAUZ.US,D,20241213,000000,7.92,8.09,7.6001,7.8,21163,0
+GAUZ.US,D,20241216,000000,7.53,7.925,7.11,7.37,70286,0
+GAUZ.US,D,20241217,000000,7.35,7.87,7.3001,7.8,111522,0
+GAUZ.US,D,20241218,000000,7.88,8.3,7.61,8.14,143219,0
+GAUZ.US,D,20241219,000000,8.05,8.75,7.66,8.57,67280,0
+GAUZ.US,D,20241220,000000,9.02,10.2,9,9.7,266498,0
+GAUZ.US,D,20241223,000000,9.61,10.1,9.51,9.68,80274,0
+GAUZ.US,D,20241224,000000,9.9,10.3468,9.745,10.08,58922,0
+GAUZ.US,D,20241226,000000,9.97,10.07,9.13,9.46,41546,0
+GAUZ.US,D,20241227,000000,9.51,9.99,9.182,9.72,64355,0
+GAUZ.US,D,20241230,000000,9.57,10.3692,9.17,10.2,62743,0
+GAUZ.US,D,20241231,000000,10.25,10.26,9.5,9.91,46470,0
+GAUZ.US,D,20250102,000000,10,10.46,9.8,10.22,46394,0
+GAUZ.US,D,20250103,000000,10.35,10.885,10.04,10.16,39238,0
+GAUZ.US,D,20250106,000000,10.16,11.47,10.16,10.365,75508,0
+GAUZ.US,D,20250107,000000,10.61,11.55,10.18,11.22,72804,0
+GAUZ.US,D,20250108,000000,11.29,11.29,9.9492,10.3,69553,0
+GAUZ.US,D,20250110,000000,10.94,11.3,9.55,10.8,37725,0
+GAUZ.US,D,20250113,000000,10.95,11.42,10.4128,10.73,39591,0
+GAUZ.US,D,20250114,000000,11.42,11.42,10.0801,10.71,33459,0
+GAUZ.US,D,20250115,000000,10.71,11.29,10.68,10.88,44727,0
+GAUZ.US,D,20250116,000000,11.58,11.7913,11.04,11.23,103725,0
+GAUZ.US,D,20250117,000000,11.36,11.44,10.6543,10.84,36266,0
+GAUZ.US,D,20250121,000000,11.05,11.51,10.88,11.51,42167,0
+GAUZ.US,D,20250122,000000,11.7,12.49,11.28,11.94,96987,0
+GAUZ.US,D,20250123,000000,12.01,13,11.75,12.73,84316,0
+GAUZ.US,D,20250124,000000,13,13,11.5,11.88,98581,0
+GAUZ.US,D,20250127,000000,11.46,11.84,10.8794,11.01,49214,0
+GAUZ.US,D,20250128,000000,11,11.3,10.68,10.97,42715,0
+GAUZ.US,D,20250129,000000,11.3,11.98,10.8,11.15,51846,0
+GAUZ.US,D,20250130,000000,11.07,11.58,10.6,11.42,48180,0
+GAUZ.US,D,20250131,000000,11.5,11.8632,11.0906,11.23,38616,0
+GAUZ.US,D,20250203,000000,11.1399,11.6517,11,11.12,49858,0
+GAUZ.US,D,20250204,000000,11.1,11.6299,10.75,10.845,31117,0
+GAUZ.US,D,20250205,000000,11.2,11.3612,11,11.15,26491,0
+GAUZ.US,D,20250206,000000,11.11,11.11,10,10.58,51178,0
+GAUZ.US,D,20250207,000000,10.58,11.4302,10.33,10.53,20132,0
+GAUZ.US,D,20250210,000000,10.63,11.2499,10,10.77,51427,0
+GAUZ.US,D,20250211,000000,10.56,10.9,10.25,10.25,23059,0
+GAUZ.US,D,20250212,000000,10.25,10.98,10.25,10.84,19094,0
+GAUZ.US,D,20250213,000000,10.92,10.92,10.5001,10.89,31965,0
+GAUZ.US,D,20250214,000000,10.68,11.05,10.52,10.54,19266,0
+GAUZ.US,D,20250218,000000,10.5,11.45,10.5,11.27,27438,0
+GAUZ.US,D,20250219,000000,11.13,11.27,11,11.27,35979,0
+GAUZ.US,D,20250220,000000,11.27,11.909,11.01,11.62,69448,0
+GAUZ.US,D,20250221,000000,11.71,12.13,11.26,11.49,44497,0
+GAUZ.US,D,20250224,000000,11.24,11.73,11.21,11.28,16725,0
+GAUZ.US,D,20250225,000000,11.27,11.515,10.5601,10.8,60621,0
+GAUZ.US,D,20250226,000000,10.7,11.4,10.7,11.33,28173,0
+GAUZ.US,D,20250227,000000,11.33,11.38,10.622,10.84,26700,0
+GAUZ.US,D,20250228,000000,10.63,11.12,10.54,10.75,10615,0
+GAUZ.US,D,20250303,000000,10.51,11.06,9.25,9.89,50496,0
+GAUZ.US,D,20250304,000000,9.81,9.81,9.1,9.12,40490,0
+GAUZ.US,D,20250305,000000,9.25,10.17,8.71,9.37,39099,0
+GAUZ.US,D,20250306,000000,9.45,9.45,8.54,8.885,35541,0
+GAUZ.US,D,20250307,000000,8.62,9.3686,7.845,8.64,80575,0
+GAUZ.US,D,20250310,000000,8.67,8.8316,7.11,8.36,55995,0
+GAUZ.US,D,20250311,000000,9.3,11,8.78,10.64,150149,0
+GAUZ.US,D,20250312,000000,10.98,11,10.34,10.45,30309,0
+GAUZ.US,D,20250313,000000,10.54,10.6376,9.29,9.45,35464,0
+GAUZ.US,D,20250314,000000,9.96,10.09,9.51,9.66,33831,0
+GAUZ.US,D,20250317,000000,9.67,9.9,9.22,9.66,32794,0
+GAUZ.US,D,20250318,000000,9.66,9.83,9.23,9.54,35370,0
+GAUZ.US,D,20250319,000000,9.6,9.6,8.38,9.45,72584,0
+GAUZ.US,D,20250320,000000,9.5,9.7946,9.01,9.24,51484,0
+GAUZ.US,D,20250321,000000,9.38,9.5,9.1008,9.42,42500,0
+GAUZ.US,D,20250324,000000,9.59,9.77,9.25,9.6,75288,0
+GAUZ.US,D,20250325,000000,9.64,9.92,9.2254,9.45,74191,0
+GAUZ.US,D,20250326,000000,9.5,9.5,9,9.05,26096,0
+GAUZ.US,D,20250327,000000,9.02,9.25,8.72,8.72,25332,0
+GAUZ.US,D,20250328,000000,8.67,8.83,8.095,8.25,43765,0
+GAUZ.US,D,20250331,000000,8.17,8.2,7.86,8,30135,0
+GAUZ.US,D,20250401,000000,7.8897,8.5,7.8897,8.23,61622,0
+GAUZ.US,D,20250402,000000,8.33,8.4,8.01,8.26,23562,0
+GAUZ.US,D,20250403,000000,8,8.01,7.5,7.8,33870,0
+GAUZ.US,D,20250404,000000,7.9,8.49,7.2101,8.3899,64820,0
+GAUZ.US,D,20250407,000000,7.81,8.7939,7.75,8.14,86861,0
+GAUZ.US,D,20250408,000000,8.49,8.655,7.76,7.76,60359,0
+GAUZ.US,D,20250409,000000,7.71,8.5,7.6,8.49,38281,0
+GAUZ.US,D,20250410,000000,8.12,8.23,7.67,7.73,38114,0
+GAUZ.US,D,20250411,000000,7.66,8.5,7.66,8.5,19262,0
+GAUZ.US,D,20250414,000000,8.6,9.497,8.4,8.97,127109,0
+GAUZ.US,D,20250415,000000,9,9.51,8.56,8.79,46494,0
+GAUZ.US,D,20250416,000000,9,9,8.2524,8.68,35567,0
+GAUZ.US,D,20250417,000000,8.42,8.98,8.42,8.81,21969,0
+GAUZ.US,D,20250421,000000,9.02,9.0485,8.5237,8.99,85112,0
+GAUZ.US,D,20250422,000000,9.6,10.62,9.48,10.29,224386,0
+GAUZ.US,D,20250423,000000,10.29,10.505,9.35,9.71,98647,0
+GAUZ.US,D,20250424,000000,9.92,10.4499,9.7745,10.2,56716,0
+GAUZ.US,D,20250425,000000,10.4,10.4,10.0851,10.26,33853,0
+GAUZ.US,D,20250428,000000,10.4,10.76,10.37,10.45,49319,0
+GAUZ.US,D,20250429,000000,10.4,10.4,9.8,10.05,58892,0
+GAUZ.US,D,20250430,000000,9.8,10,9.5,9.89,30719,0
+GAUZ.US,D,20250501,000000,10,10,9.61,9.84,11222,0
+GAUZ.US,D,20250502,000000,9.93,10.013,9.64,9.83,29264,0
+GAUZ.US,D,20250505,000000,10.01,10.01,9.5105,9.62,17974,0
+GAUZ.US,D,20250506,000000,9.65,9.77,9.35,9.77,12574,0
+GAUZ.US,D,20250507,000000,9.62,9.7599,9.25,9.2584,16338,0
+GAUZ.US,D,20250508,000000,9.3,9.73,9.26,9.73,26355,0
+GAUZ.US,D,20250509,000000,9.65,10,9.53,9.53,51812,0
+GAUZ.US,D,20250512,000000,9.64,10.05,9.64,9.71,59383,0
+GAUZ.US,D,20250513,000000,9.99,9.99,8.65,8.96,113928,0
+GAUZ.US,D,20250514,000000,8.96,9.02,8.644,8.8,31556,0
+GAUZ.US,D,20250515,000000,8.7,8.9354,8.5,8.58,33291,0
+GAUZ.US,D,20250516,000000,8.64,8.8,8.5,8.52,13628,0
+GAUZ.US,D,20250519,000000,8.52,8.72,8.5,8.615,23067,0
+GAUZ.US,D,20250520,000000,8.5,8.59,8.455,8.5,19166,0
+GAUZ.US,D,20250521,000000,8.5,8.7399,8.4,8.4,26737,0
+GAUZ.US,D,20250522,000000,8.3,8.4,8.16,8.172,25893,0
+GAUZ.US,D,20250523,000000,8.1,8.5,8.0855,8.49,17619,0
+GAUZ.US,D,20250527,000000,8.46,8.923,8.31,8.45,41772,0
+GAUZ.US,D,20250528,000000,8.41,8.4849,8.3,8.46,14430,0
+GAUZ.US,D,20250529,000000,8.34,8.4599,8.2172,8.29,15362,0
+GAUZ.US,D,20250530,000000,8.24,8.44,8.2,8.21,6569,0
+GAUZ.US,D,20250602,000000,8.25,8.32,7.8,7.9,28487,0
+GAUZ.US,D,20250603,000000,7.96,8.0151,7.74,7.85,40688,0
+GAUZ.US,D,20250604,000000,7.7,8.205,7.62,8.03,52037,0
+GAUZ.US,D,20250605,000000,7.99,8.2,7.9,8.1287,22451,0
+GAUZ.US,D,20250606,000000,8.24,8.5999,7.92,8.5,26708,0
+GAUZ.US,D,20250609,000000,8.6,8.88,8.5613,8.65,16302,0
+GAUZ.US,D,20250610,000000,8.6142,8.826,8.6142,8.7,12690,0
+GAUZ.US,D,20250611,000000,8.84,9.6,8.76,9.55,46385,0
+GAUZ.US,D,20250612,000000,9.6,9.6,9.2,9.22,12977,0
+GAUZ.US,D,20250613,000000,9.37,9.37,8.51,8.51,26889,0
+GAUZ.US,D,20250616,000000,8.68,8.9,8.57,8.78,11429,0
+GAUZ.US,D,20250617,000000,8.8,8.9,8.6,8.78,6745,0
+GAUZ.US,D,20250618,000000,8.76,9.15,8.5515,9.15,14194,0
+GAUZ.US,D,20250620,000000,9.24,9.2441,8.6,8.8,37630,0
+GAUZ.US,D,20250623,000000,8.65,8.9413,8.45,8.52,26923,0
+GAUZ.US,D,20250624,000000,8.8,9,8.5115,8.65,20666,0
+GAUZ.US,D,20250625,000000,8.57,8.83,8.5105,8.69,41799,0
+GAUZ.US,D,20250626,000000,8.9496,9.34,8.75,9.09,10099,0
+GAUZ.US,D,20250627,000000,9.03,9.18,8.55,8.59,25153,0
+GAUZ.US,D,20250630,000000,8.6,8.83,8.42,8.44,28051,0
+GAUZ.US,D,20250701,000000,8.55,8.55,8.12,8.13,29674,0
+GAUZ.US,D,20250702,000000,8.2,8.2499,7.75,7.82,170348,0
+GAUZ.US,D,20250703,000000,8.09,8.09,7.26,7.495,84680,0
+GAUZ.US,D,20250707,000000,7.5,7.55,7.0201,7.12,270662,0
+GAUZ.US,D,20250708,000000,7.22,7.22,6.78,6.88,219762,0
+GAUZ.US,D,20250709,000000,6.9,6.9,5.6339,5.74,279433,0
+GAUZ.US,D,20250710,000000,5.9,6.639999,5.5,5.95,215719,0
+GAUZ.US,D,20250711,000000,7.16,7.3,6.43,6.51,8091478,0
+GAUZ.US,D,20250714,000000,6.6,7.15,6.5213,6.77,591500,0
+GAUZ.US,D,20250715,000000,6.8,6.8899,6.305,6.35,293562,0
+GAUZ.US,D,20250716,000000,6.36,6.97,6.36,6.92,217199,0
+GAUZ.US,D,20250717,000000,6.9,7.25,6.76,7.15,160978,0
+GAUZ.US,D,20250718,000000,7.13,7.15,6.84,6.92,105282,0
+GAUZ.US,D,20250721,000000,6.96,7.2,6.7601,6.89,76297,0
+GAUZ.US,D,20250722,000000,6.75,6.99,6.62,6.68,139087,0
+GAUZ.US,D,20250723,000000,6.64,6.81,6.52,6.8,146691,0
+GAUZ.US,D,20250724,000000,6.82,7.19,6.7,6.96,71947,0
+GAUZ.US,D,20250725,000000,6.96,7.3899,6.744,7.32,137150,0
+GAUZ.US,D,20250728,000000,7.4,7.47,7.25,7.39,54533,0
+GAUZ.US,D,20250729,000000,7.45,7.45,7.04,7.3,67155,0
+GAUZ.US,D,20250730,000000,7.3,7.3,6.9,6.9,54009,0
+GAUZ.US,D,20250731,000000,6.91,7.04,6.51,6.64,61456,0
+GAUZ.US,D,20250801,000000,6.48,6.5915,6.3,6.42,53767,0
+GAUZ.US,D,20250804,000000,6.4,6.6,6.34,6.42,57619,0
+GAUZ.US,D,20250805,000000,6.47,6.6,6.45,6.6,25313,0
+GAUZ.US,D,20250806,000000,6.63,6.6399,6.45,6.6,35057,0
+GAUZ.US,D,20250807,000000,6.55,6.55,6.11,6.17,82283,0
+GAUZ.US,D,20250808,000000,6.27,6.46,6.17,6.24,30536,0
+GAUZ.US,D,20250811,000000,6.33,6.65,6.28,6.6,50766,0
+GAUZ.US,D,20250812,000000,6.55,6.5976,6.2,6.46,54962,0
+GAUZ.US,D,20250813,000000,6.19,6.4982,5.91,6.1,129014,0
+GAUZ.US,D,20250814,000000,5.97,6.2999,5.91,6.14,53603,0
+GAUZ.US,D,20250815,000000,6.07,6.195,6.05,6.12,55871,0
+GAUZ.US,D,20250818,000000,6.07,6.2858,5.89,5.95,91824,0
+GAUZ.US,D,20250819,000000,5.8317,5.98,5.7,5.82,107771,0
+GAUZ.US,D,20250820,000000,5.82,5.82,5.62,5.63,33067,0
+GAUZ.US,D,20250821,000000,5.54,6,5.1454,5.91,71624,0
+GAUZ.US,D,20250822,000000,5.99,5.99,5.7,5.7,43259,0
+GAUZ.US,D,20250825,000000,5.7,5.8399,5.63,5.63,58049,0
+GAUZ.US,D,20250826,000000,5.6505,5.6999,5.41,5.53,80624,0
+GAUZ.US,D,20250827,000000,5.42,5.5,5.27,5.29,90980,0
+GAUZ.US,D,20250828,000000,5.2,5.35,4.54,5.23,112525,0
+GAUZ.US,D,20250829,000000,5.23,5.6,5.19,5.44,81945,0
+GAUZ.US,D,20250902,000000,5.4,5.5406,5.05,5.16,84632,0
+GAUZ.US,D,20250903,000000,5.12,5.174,5.07,5.09,18961,0
+GAUZ.US,D,20250904,000000,5,5.2284,5,5.11,14018,0
+GAUZ.US,D,20250905,000000,5.16,5.16,5.0122,5.05,29407,0
+GAUZ.US,D,20250908,000000,5.01,5.175,5,5.11,85899,0
+GAUZ.US,D,20250909,000000,5.09,5.2701,5,5.24,58702,0
+GAUZ.US,D,20250910,000000,5.23,5.36,5.23,5.29,28546,0
+GAUZ.US,D,20250911,000000,5.25,5.55,5.19,5.45,54275,0
+GAUZ.US,D,20250912,000000,5.35,6,5.35,5.72,55289,0
+GAUZ.US,D,20250915,000000,5.62,5.705,5.44,5.52,40563,0
+GAUZ.US,D,20250916,000000,5.52,5.65,5.37,5.47,26629,0
+GAUZ.US,D,20250917,000000,5.47,5.98,5.416107,5.78,52607,0
+GAUZ.US,D,20250918,000000,5.75,6,5.67,5.93,82021,0
+GAUZ.US,D,20250919,000000,5.87,6.4299,5.87,6.33,62977,0
+GAUZ.US,D,20250922,000000,6.3,6.3,5.85,5.86,23933,0
+GAUZ.US,D,20250923,000000,5.96,6.4,5.96,5.96,37224,0
+GAUZ.US,D,20250924,000000,5.95,6.14,5.9006,5.92,23860,0
+GAUZ.US,D,20250925,000000,5.81,6,5.67,5.75,45548,0
+GAUZ.US,D,20250926,000000,6,6.21,5.9,6.15,38210,0
+GAUZ.US,D,20250929,000000,6.12,6.14,5.7573,5.98,28925,0
+GAUZ.US,D,20250930,000000,5.87,6.4,5.87,6.33,46656,0
+GAUZ.US,D,20251001,000000,6.35,6.71,5.93,6.08,79107,0
+GAUZ.US,D,20251002,000000,6.03,6.415,5.9122,6.02,23855,0
+GAUZ.US,D,20251003,000000,5.8775,6.5163,5.8775,6.33,46854,0
+GAUZ.US,D,20251006,000000,6.33,6.8,6.25,6.45,44430,0
+GAUZ.US,D,20251007,000000,6.34,6.82,6.33,6.82,44704,0
+GAUZ.US,D,20251008,000000,6.77,6.98,6.5258,6.98,28494,0
+GAUZ.US,D,20251009,000000,6.9,6.94,6.6775,6.81,15044,0
+GAUZ.US,D,20251010,000000,6.81,6.99,6.65,6.69,17408,0
+GAUZ.US,D,20251013,000000,6.64,7.08,6.6,6.92,38301,0
+GAUZ.US,D,20251014,000000,6.92,7.04,6.7336,6.76,24695,0
+GAUZ.US,D,20251015,000000,6.75,6.95,6.51,6.815,29984,0
+GAUZ.US,D,20251016,000000,6.93,6.93,6.12,6.17,40884,0
+GAUZ.US,D,20251017,000000,6.1645,6.5,6.1501,6.49,16949,0
+GAUZ.US,D,20251020,000000,6.33,6.7499,6.2908,6.45,30036,0
+GAUZ.US,D,20251021,000000,6.38,6.565,6.3001,6.44,12763,0
+GAUZ.US,D,20251022,000000,6.39,6.52,6.0581,6.185,31868,0
+GAUZ.US,D,20251023,000000,6.305,6.59,6.305,6.41,43531,0
+GAUZ.US,D,20251024,000000,6.37,6.5715,6.185,6.4,23551,0
+GAUZ.US,D,20251027,000000,6.35,6.5,6.1525,6.33,58974,0
+GAUZ.US,D,20251028,000000,6.375,6.375,6.02,6.03,19426,0
+GAUZ.US,D,20251029,000000,6.03,6.1076,5.729,5.91,34796,0
+GAUZ.US,D,20251030,000000,5.93,6,5.46,5.6609,75878,0
+GAUZ.US,D,20251031,000000,5.69,5.85,5.62,5.65,27357,0
+GAUZ.US,D,20251103,000000,5.6,5.62,5.1,5.19,42222,0
+GAUZ.US,D,20251104,000000,5.19,5.43,5.1,5.108,39734,0
+GAUZ.US,D,20251105,000000,5.1,5.23,5.1,5.11,43404,0
+GAUZ.US,D,20251106,000000,5.1,5.19,4.88,5.08,74653,0
+GAUZ.US,D,20251107,000000,5,5.09,4.74,4.74,43181,0
+GAUZ.US,D,20251110,000000,4.77,4.96,4.7,4.845,30320,0
+GAUZ.US,D,20251111,000000,4.77,4.77,4.42,4.45,76332,0
+GAUZ.US,D,20251112,000000,4.4101,4.4101,4.2,4.35,98853,0
+GAUZ.US,D,20251113,000000,4.31,4.3239,3.92,4.02,71488,0
+GAUZ.US,D,20251114,000000,2.02,3.71,1.9801,2.67,941535,0
+GAUZ.US,D,20251117,000000,2.57,2.72,1.91,2.02,487350,0
+GAUZ.US,D,20251118,000000,2.08,2.59,2,2.36,463747,0
+GAUZ.US,D,20251119,000000,2.35,2.46,2,2.02,207875,0
+GAUZ.US,D,20251120,000000,2.04,2.11,1.69,1.69,345854,0
+GAUZ.US,D,20251121,000000,1.7,1.75,1.52,1.56,167635,0
+GAUZ.US,D,20251124,000000,1.7,2.17,1.65,2,666537,0
+GAUZ.US,D,20251125,000000,1.97,2.065,1.8,1.845,217646,0
+GAUZ.US,D,20251126,000000,2,2.15,1.97,2.08,257122,0
+GAUZ.US,D,20251128,000000,2.11,2.59,2.11,2.39,413136,0
+GAUZ.US,D,20251201,000000,2.36,2.69,2.18,2.21,361617,0
+GAUZ.US,D,20251202,000000,2.25,2.52,2.2,2.25,172051,0
+GAUZ.US,D,20251203,000000,2.3,2.3,1.93,1.975,169660,0
+GAUZ.US,D,20251204,000000,2.1,2.1,1.8,1.85,202732,0
+GAUZ.US,D,20251205,000000,1.88,1.9,1.81,1.83,98695,0
+GAUZ.US,D,20251208,000000,1.88,1.9,1.56,1.57,265638,0
+GAUZ.US,D,20251209,000000,1.58,1.585,1.27,1.35,421031,0
+GAUZ.US,D,20251210,000000,1.35,1.39,1.23,1.24,266811,0
+GAUZ.US,D,20251211,000000,1.29,1.29,1.1,1.2,279530,0
+GAUZ.US,D,20251212,000000,1.25,1.32,1.14,1.2,159232,0
+GAUZ.US,D,20251215,000000,1.2,1.2899,0.949664,1,295969,0
+GAUZ.US,D,20251216,000000,0.9997,1.21,0.9997,1.14,455879,0
+GAUZ.US,D,20251217,000000,1.25,1.3908,1.1,1.14,656394,0
+GAUZ.US,D,20251218,000000,1.14,1.57,1.08,1.37,624496,0
+GAUZ.US,D,20251219,000000,1.37,1.3801,1.04,1.13,397146,0
+GAUZ.US,D,20251222,000000,1.17,1.17,1.04,1.06,290555,0
+GAUZ.US,D,20251223,000000,1.06,1.06,0.9773,1.02,236626,0
+GAUZ.US,D,20251224,000000,1.03,1.06,1.01,1.02,93315,0
+GAUZ.US,D,20251226,000000,1.06,1.59,1.0501,1.47,3001156,0
+GAUZ.US,D,20251229,000000,1.45,1.46,1.24,1.25,634178,0
+GAUZ.US,D,20251230,000000,1.26,1.34,1.2,1.2,215121,0
+GAUZ.US,D,20251231,000000,1.23,1.34,1.2013,1.29,233753,0
+GAUZ.US,D,20260102,000000,1.34,1.39,1.17,1.19,133972,0
+GAUZ.US,D,20260105,000000,1.2,1.3,1.2,1.23,105057,0
+GAUZ.US,D,20260106,000000,1.23,1.2446,1.1,1.11,113982,0
+GAUZ.US,D,20260107,000000,1.16,1.2,1.09,1.12,147456,0
+GAUZ.US,D,20260108,000000,1.11,1.1468,1,1.01,227783,0
+GAUZ.US,D,20260109,000000,1.02,1.08,0.9801,0.9801,179618,0
+GAUZ.US,D,20260112,000000,1.03,1.09,0.96,1.04,144069,0
+GAUZ.US,D,20260113,000000,1.04,1.0787,0.99,1.04,54894,0
+GAUZ.US,D,20260114,000000,1.02,1.07,0.96,0.97,106028,0
+GAUZ.US,D,20260115,000000,0.947,0.95,0.862,0.891,115237,0
+GAUZ.US,D,20260116,000000,0.963,0.99,0.89,0.9,91100,0
+GAUZ.US,D,20260120,000000,0.89,1.05,0.87,0.8921,102894,0
+GAUZ.US,D,20260121,000000,0.89,1.05,0.87,1,90898,0
+GAUZ.US,D,20260122,000000,1.02,1.11,0.9801,1.07,65735,0
+GAUZ.US,D,20260123,000000,1.06,1.17,1.035,1.09,87478,0
+GAUZ.US,D,20260126,000000,1.1,1.88,1.1,1.74,1996749,0
+GAUZ.US,D,20260127,000000,1.35,1.4784,1,1,806571,0
+GAUZ.US,D,20260128,000000,1.02,1.19,1,1,324047,0
+GAUZ.US,D,20260129,000000,1,1,0.8061,0.8802,568076,0
+GAUZ.US,D,20260130,000000,0.8716,1.04,0.8716,1.02,125985,0
+GAUZ.US,D,20260202,000000,1.05,1.0982,0.9629,0.9701,124815,0
+GAUZ.US,D,20260203,000000,0.97,1.04,0.97,0.9823,55293,0
+GAUZ.US,D,20260204,000000,1,1.0399,0.96,0.9707,71737,0
+GAUZ.US,D,20260205,000000,0.9648,1,0.8827,0.8827,176581,0
+GAUZ.US,D,20260206,000000,0.8991,0.9425,0.8663,0.884,72670,0
+GAUZ.US,D,20260209,000000,0.8848,0.93,0.7731,0.798,288708,0
+GAUZ.US,D,20260210,000000,0.8482,0.85,0.78,0.791,48041,0
+GAUZ.US,D,20260211,000000,0.78,0.83,0.78,0.784,114134,0
+GAUZ.US,D,20260212,000000,0.7956,0.8505,0.7307,0.745,135246,0
+GAUZ.US,D,20260213,000000,0.77,0.79,0.74,0.75,77360,0
+GAUZ.US,D,20260217,000000,0.73,0.829899,0.7167,0.7315,34835,0
+GAUZ.US,D,20260218,000000,0.73,0.745439,0.66,0.66,258901,0
diff --git a/daily/us/nasdaq stocks/1/gbli.us.txt b/daily/us/nasdaq stocks/1/gbli.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..036d1f951de0d79f54ff65e962176c0285de2545
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gbli.us.txt	
@@ -0,0 +1,5183 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBLI.US,D,20050225,000000,26.4717,26.9359,26.4717,26.9291,17393.374602108,0
+GBLI.US,D,20050228,000000,26.9359,26.9359,26.7518,26.8692,110091.65611872,0
+GBLI.US,D,20050301,000000,26.9291,27.165,26.5726,27.1122,52300.634534001,0
+GBLI.US,D,20050302,000000,27.0729,27.3491,27.0289,27.1484,4985.8760382533,0
+GBLI.US,D,20050303,000000,27.0729,27.165,27.0122,27.0122,21546.909597515,0
+GBLI.US,D,20050304,000000,27.0122,27.6781,27.0122,27.5263,20081.376595694,0
+GBLI.US,D,20050307,000000,27.3676,27.5263,27.3079,27.3676,30534.15030555,0
+GBLI.US,D,20050308,000000,27.3843,27.9258,27.3403,27.823,30102.149985152,0
+GBLI.US,D,20050309,000000,27.9738,27.9738,27.5038,27.8063,65237.154766805,0
+GBLI.US,D,20050310,000000,27.6781,28.1353,27.6781,27.8984,56214.169351409,0
+GBLI.US,D,20050311,000000,27.7623,27.9258,27.6781,27.8386,44320.373296206,0
+GBLI.US,D,20050314,000000,27.8641,27.9738,26.6989,27.5429,29552.702769139,0
+GBLI.US,D,20050315,000000,27.4255,27.9738,27.4255,27.9179,42189.988737461,0
+GBLI.US,D,20050316,000000,27.4255,27.9738,27.3246,27.7799,37053.984928289,0
+GBLI.US,D,20050317,000000,27.9738,28.4957,27.7799,27.9826,92674.792137497,0
+GBLI.US,D,20050318,000000,27.9738,28.2675,27.823,27.9826,115686.21345948,0
+GBLI.US,D,20050321,000000,28.1941,28.2362,27.9738,28.2108,32607.343332518,0
+GBLI.US,D,20050322,000000,28.1941,28.1941,27.9258,28.1941,58153.575045109,0
+GBLI.US,D,20050323,000000,28.1941,28.1941,27.6869,28.0179,40739.774895937,0
+GBLI.US,D,20050324,000000,28.0922,28.1941,27.7212,27.7212,18283.928454087,0
+GBLI.US,D,20050328,000000,27.6026,27.9738,26.1594,26.4982,44944.373759003,0
+GBLI.US,D,20050329,000000,26.5158,27.9738,26.4982,27.4842,36391.175926072,0
+GBLI.US,D,20050330,000000,27.6026,28.2176,27.0465,28.0325,40004.455201643,0
+GBLI.US,D,20050331,000000,27.8798,27.9738,26.8692,27.7378,20618.568483469,0
+GBLI.US,D,20050401,000000,27.5429,27.6615,26.4717,27.2228,42689.393363168,0
+GBLI.US,D,20050404,000000,27.4019,27.5116,26.9956,27.165,16093.288531502,0
+GBLI.US,D,20050405,000000,27.2316,27.4019,26.8692,26.9956,32506.236874552,0
+GBLI.US,D,20050406,000000,26.8692,27.0122,26.2201,26.5726,56339.78646585,0
+GBLI.US,D,20050407,000000,26.4982,26.5246,26.3798,26.4982,76952.2272852,0
+GBLI.US,D,20050408,000000,26.4982,26.5158,26.3798,26.4218,91680.067995494,0
+GBLI.US,D,20050411,000000,26.4218,26.5246,26.1859,26.2201,42439.180411638,0
+GBLI.US,D,20050412,000000,26.1761,26.2945,26.0595,26.2035,57468.297941121,0
+GBLI.US,D,20050413,000000,26.2035,26.4581,26.1859,26.2035,30242.06498254,0
+GBLI.US,D,20050414,000000,26.2035,26.4982,26.1859,26.4982,30233.894763714,0
+GBLI.US,D,20050415,000000,26.3572,26.7342,26.3395,26.7342,27189.466973867,0
+GBLI.US,D,20050418,000000,26.3572,27.5606,26.2035,26.9711,28017.722907301,0
+GBLI.US,D,20050419,000000,26.9711,27.0122,26.3572,26.6334,44728.88423748,0
+GBLI.US,D,20050420,000000,26.4218,26.4218,26.2035,26.2779,16825.544393737,0
+GBLI.US,D,20050421,000000,26.128,26.3023,24.8209,26.2201,74317.331713981,0
+GBLI.US,D,20050422,000000,26.2779,26.8781,26.1594,26.5814,22712.1870575,0
+GBLI.US,D,20050425,000000,26.5814,26.6334,26.128,26.2377,25616.699849961,0
+GBLI.US,D,20050426,000000,26.2201,26.3209,26.1859,26.2632,28733.638331884,0
+GBLI.US,D,20050427,000000,26.5413,26.6,26.3209,26.5158,7762.7291615656,0
+GBLI.US,D,20050428,000000,25.9831,26.2779,25.9831,26.2466,6683.2389992482,0
+GBLI.US,D,20050429,000000,26.2779,26.6,26.1594,26.6,6688.3453860141,0
+GBLI.US,D,20050502,000000,26.3395,26.3954,26.2035,26.2779,7937.3675889604,0
+GBLI.US,D,20050503,000000,26.5726,26.8517,26.1859,26.8517,9622.4752217171,0
+GBLI.US,D,20050504,000000,26.5413,26.7929,26.2035,26.3395,62748.301857092,0
+GBLI.US,D,20050505,000000,26.2377,26.7929,26.2035,26.4218,3080.1724972085,0
+GBLI.US,D,20050506,000000,26.5579,26.6412,25.9831,26.0419,94230.197546398,0
+GBLI.US,D,20050509,000000,25.9929,26.3209,25.6894,26.1859,7184.6861796624,0
+GBLI.US,D,20050510,000000,25.9264,25.9831,25.4114,25.4114,16671.331513406,0
+GBLI.US,D,20050511,000000,25.3339,25.427,24.155,25.0138,246863.16181209,0
+GBLI.US,D,20050512,000000,24.9648,25.2497,24.8453,25.1744,29498.57506942,0
+GBLI.US,D,20050513,000000,24.9228,25.5132,24.8453,25.3515,21735.845907855,0
+GBLI.US,D,20050516,000000,24.9228,25.0138,24.5428,24.6181,55040.721672599,0
+GBLI.US,D,20050517,000000,24.5839,24.6025,24.391,24.4674,39095.518357308,0
+GBLI.US,D,20050518,000000,24.5682,24.5839,24.3489,24.5839,7129.5372025904,0
+GBLI.US,D,20050519,000000,24.5839,24.7034,24.3489,24.6261,48273.737930388,0
+GBLI.US,D,20050520,000000,24.7279,24.7279,24.441,24.6427,49030.504449099,0
+GBLI.US,D,20050523,000000,24.0894,24.7425,24.0894,24.7279,19025.375812499,0
+GBLI.US,D,20050524,000000,24.8209,25.7139,24.7798,25.0999,17187.076576765,0
+GBLI.US,D,20050525,000000,25.3515,25.4348,25.1744,25.378,5434.2167963019,0
+GBLI.US,D,20050526,000000,25.3515,25.4701,25.0226,25.378,22357.803815945,0
+GBLI.US,D,20050527,000000,25.4965,25.8255,25.3692,25.3692,5278.9826386177,0
+GBLI.US,D,20050531,000000,25.3692,25.4044,24.5428,25.0999,60312.555369743,0
+GBLI.US,D,20050601,000000,25.2596,25.7061,25.1568,25.2596,22253.63352592,0
+GBLI.US,D,20050602,000000,24.9991,25.3339,24.8365,24.8365,10338.390646301,0
+GBLI.US,D,20050603,000000,25.2772,26.0849,24.9648,25.0549,60585.236423044,0
+GBLI.US,D,20050606,000000,24.8453,24.8806,24.155,24.4831,14693.117280284,0
+GBLI.US,D,20050607,000000,24.3489,24.4997,23.9181,23.97,15790.99043496,0
+GBLI.US,D,20050608,000000,23.9358,23.9358,23.4069,23.8759,56223.360847588,0
+GBLI.US,D,20050609,000000,23.6391,23.7996,23.3345,23.7409,24453.464944682,0
+GBLI.US,D,20050610,000000,23.5734,24.2128,23.5734,24.0532,25971.083091516,0
+GBLI.US,D,20050613,000000,23.9798,24.6593,23.9798,24.5682,8113.0272937084,0
+GBLI.US,D,20050614,000000,24.391,24.6427,24.2637,24.4674,14955.585560054,0
+GBLI.US,D,20050615,000000,24.3665,25.4114,24.2892,25.4114,28117.808087913,0
+GBLI.US,D,20050616,000000,25.4114,26.8781,25.3173,26.4982,52882.762625317,0
+GBLI.US,D,20050617,000000,26.5246,26.7518,26.3572,26.7518,82743.891155117,0
+GBLI.US,D,20050620,000000,26.7929,26.7929,26.3572,26.3572,33164.960767358,0
+GBLI.US,D,20050621,000000,26.3572,26.3572,26.128,26.128,30755.767491192,0
+GBLI.US,D,20050622,000000,26.0595,26.6334,25.2596,26.1761,29934.660499231,0
+GBLI.US,D,20050623,000000,26.1202,26.2945,25.1744,25.4867,21349.803068351,0
+GBLI.US,D,20050624,000000,25.2497,25.2497,24.391,24.6858,56800.382552137,0
+GBLI.US,D,20050627,000000,24.7602,26.365,24.7602,25.7315,22526.31457922,0
+GBLI.US,D,20050628,000000,25.5278,26.4405,25.5278,25.5954,34443.600013546,0
+GBLI.US,D,20050629,000000,25.5454,25.6542,25.2341,25.427,10230.135246862,0
+GBLI.US,D,20050630,000000,25.4348,25.7061,25.3095,25.3095,48908.97244407,0
+GBLI.US,D,20050701,000000,25.3515,25.5454,25.0735,25.5132,39466.242036514,0
+GBLI.US,D,20050705,000000,25.3339,25.3339,24.9815,24.9815,31532.959556966,0
+GBLI.US,D,20050706,000000,24.9815,26.2201,24.9228,26.1447,19884.270066528,0
+GBLI.US,D,20050707,000000,26.365,26.6412,25.7139,26.6412,16913.374246111,0
+GBLI.US,D,20050708,000000,26.7175,26.7175,25.9411,26.3954,112039.23203125,0
+GBLI.US,D,20050711,000000,26.128,26.5726,26.128,26.4982,28926.659751636,0
+GBLI.US,D,20050712,000000,26.2632,26.8105,26.2632,26.6412,55178.594115278,0
+GBLI.US,D,20050713,000000,26.5579,26.8105,26.3572,26.4796,10909.284686731,0
+GBLI.US,D,20050714,000000,26.2466,26.5246,26.2466,26.4405,16201.543930941,0
+GBLI.US,D,20050715,000000,26.3209,26.7929,26.3209,26.4982,5802.897920802,0
+GBLI.US,D,20050718,000000,26.7763,26.8105,26.6607,26.8105,9460.0921225605,0
+GBLI.US,D,20050719,000000,26.365,26.7606,26.3209,26.7175,43185.734156816,0
+GBLI.US,D,20050720,000000,26.5726,26.7606,26.3572,26.6412,8708.4319906157,0
+GBLI.US,D,20050721,000000,26.4796,26.8105,26.2035,26.8105,7767.8355483316,0
+GBLI.US,D,20050722,000000,26.8193,26.8948,26.7175,26.8948,12422.817724153,0
+GBLI.US,D,20050725,000000,26.6412,27.0465,26.5814,26.5814,13413.456756743,0
+GBLI.US,D,20050726,000000,27.0896,27.0896,26.7342,26.7342,4750.9822470206,0
+GBLI.US,D,20050727,000000,27.0896,27.165,26.8948,26.9291,3764.428323843,0
+GBLI.US,D,20050728,000000,26.9359,27.2316,26.5246,27.1895,27494.82890247,0
+GBLI.US,D,20050729,000000,27.2316,27.2316,26.9868,26.9868,7001.8775334422,0
+GBLI.US,D,20050801,000000,26.9868,27.823,26.9868,27.823,13021.28625312,0
+GBLI.US,D,20050802,000000,27.2316,29.4416,26.6334,28.5564,37856.708927893,0
+GBLI.US,D,20050803,000000,29.6766,29.7686,27.9738,28.337,32703.343403717,0
+GBLI.US,D,20050804,000000,27.9826,28.1353,27.7036,27.8544,25828.10426207,0
+GBLI.US,D,20050805,000000,27.9738,27.9738,27.7036,27.9258,12227.753749694,0
+GBLI.US,D,20050808,000000,27.6438,28.2949,27.6438,27.8386,48119.525050057,0
+GBLI.US,D,20050809,000000,27.8641,27.8641,26.5246,26.5814,44745.224675132,0
+GBLI.US,D,20050810,000000,26.7841,26.8781,26.5726,26.6754,47015.524231263,0
+GBLI.US,D,20050811,000000,26.6412,26.836,26.4982,26.836,95628.32624291,0
+GBLI.US,D,20050812,000000,26.6911,27.4255,26.5246,27.0122,38360.198663014,0
+GBLI.US,D,20050815,000000,26.8193,27.2316,26.8105,26.9359,58098.426068036,0
+GBLI.US,D,20050816,000000,26.7342,27.0289,26.6412,26.8692,34823.515188931,0
+GBLI.US,D,20050817,000000,26.7929,26.9291,26.6334,26.6412,18972.269390133,0
+GBLI.US,D,20050818,000000,26.8517,27.7378,26.8193,26.8517,7195.9202305475,0
+GBLI.US,D,20050819,000000,26.7929,26.7929,26.1046,26.4796,39040.369380235,0
+GBLI.US,D,20050822,000000,26.4218,26.8692,26.2035,26.7175,52857.230691486,0
+GBLI.US,D,20050823,000000,26.9291,26.9359,26.7518,26.8105,4619.2374684596,0
+GBLI.US,D,20050824,000000,26.9291,26.9291,26.6412,26.8948,14056.86148925,0
+GBLI.US,D,20050825,000000,26.9359,27.6203,26.6412,27.2835,17949.970759594,0
+GBLI.US,D,20050826,000000,26.8692,27.7466,26.8692,27.4588,2381.6187876294,0
+GBLI.US,D,20050829,000000,27.2835,27.2923,26.2035,26.6607,14220.26586576,0
+GBLI.US,D,20050830,000000,26.4982,26.6989,26.3954,26.6607,5857.0256205208,0
+GBLI.US,D,20050831,000000,26.5814,26.6412,26.1202,26.4218,22305.718670932,0
+GBLI.US,D,20050901,000000,26.3572,26.4218,26.2779,26.3572,5817.1958037466,0
+GBLI.US,D,20050902,000000,26.2466,26.7342,26.0654,26.5579,7326.6437317553,0
+GBLI.US,D,20050906,000000,26.8692,28.2949,26.8692,27.8386,13155.073586387,0
+GBLI.US,D,20050907,000000,27.823,27.823,26.1046,26.7175,23014.485154043,0
+GBLI.US,D,20050908,000000,26.5158,26.6412,26.4982,26.6334,819.06443725505,0
+GBLI.US,D,20050909,000000,26.6607,26.7763,26.5158,26.6754,1721.8736174713,0
+GBLI.US,D,20050912,000000,26.5579,26.5579,26.2201,26.4982,12165.45583115,0
+GBLI.US,D,20050913,000000,26.8517,27.0465,26.3572,26.9711,81919.720331097,0
+GBLI.US,D,20050914,000000,26.9535,27.2316,26.9535,27.2071,2373.4485688039,0
+GBLI.US,D,20050915,000000,27.0122,27.1484,26.4982,26.5158,2920.8532301115,0
+GBLI.US,D,20050916,000000,26.0595,26.365,25.9655,26.2035,16538.565457492,0
+GBLI.US,D,20050919,000000,25.9264,26.3954,25.7912,26.3572,5294.3017989154,0
+GBLI.US,D,20050920,000000,26.8193,27.4019,26.2377,26.5814,15255.84110189,0
+GBLI.US,D,20050921,000000,26.2035,26.6754,25.7061,26.2779,11967.328024632,0
+GBLI.US,D,20050922,000000,26.1447,26.5246,24.8806,26.0849,28550.829685663,0
+GBLI.US,D,20050923,000000,26.5413,26.6607,25.6464,26.6412,16350.650424505,0
+GBLI.US,D,20050926,000000,26.6607,26.9291,25.2497,26.2201,33235.428904727,0
+GBLI.US,D,20050927,000000,26.0595,26.7175,26.0419,26.6989,13056.009683128,0
+GBLI.US,D,20050928,000000,26.6911,27.6291,26.6911,27.3843,7480.8566120863,0
+GBLI.US,D,20050929,000000,27.3079,27.3079,26.7518,26.9359,14317.287214312,0
+GBLI.US,D,20050930,000000,27.0289,27.2923,26.8193,26.9291,11848.859851662,0
+GBLI.US,D,20051003,000000,26.8105,27.5694,26.8105,27.5038,15690.905254348,0
+GBLI.US,D,20051004,000000,26.9359,27.3491,26.7175,26.8781,9540.7730334622,0
+GBLI.US,D,20051005,000000,26.4982,26.9124,25.6542,26.1046,7792.346204808,0
+GBLI.US,D,20051006,000000,26.0272,26.128,25.3173,25.7726,4948.0887761854,0
+GBLI.US,D,20051007,000000,25.5278,27.1122,25.5278,27.1122,5828.4298546316,0
+GBLI.US,D,20051010,000000,26.7175,26.8692,26.4982,26.5726,115808.76674186,0
+GBLI.US,D,20051011,000000,26.4218,26.4218,24.7279,25.2772,99238.541686422,0
+GBLI.US,D,20051012,000000,25.4515,25.9831,25.0226,25.3946,14405.117066687,0
+GBLI.US,D,20051013,000000,25.1332,25.1332,24.3665,24.8963,20369.376809292,0
+GBLI.US,D,20051014,000000,24.8963,25.614,24.8963,25.5885,8765.6235223941,0
+GBLI.US,D,20051017,000000,25.6464,26.1447,25.6464,26.0419,13401.201428505,0
+GBLI.US,D,20051018,000000,26.2201,26.2779,26.0595,26.2035,5394.3869795277,0
+GBLI.US,D,20051019,000000,26.3023,26.3572,26.2035,26.3572,11055.327348237,0
+GBLI.US,D,20051020,000000,26.128,27.0729,26.128,26.5246,14120.180685147,0
+GBLI.US,D,20051021,000000,26.6334,26.9711,26.4982,26.6412,25977.210755635,0
+GBLI.US,D,20051024,000000,26.6,27.165,26.6,26.8948,3341.6194996241,0
+GBLI.US,D,20051025,000000,26.5814,27.2071,26.4982,27.0729,19238.822779315,0
+GBLI.US,D,20051026,000000,26.9535,27.3676,26.9535,27.1033,21013.802819152,0
+GBLI.US,D,20051027,000000,27.0289,27.2316,27.0289,27.1122,10460.943928683,0
+GBLI.US,D,20051028,000000,27.0729,27.1484,27.0729,27.0729,6957.9626072552,0
+GBLI.US,D,20051031,000000,27.0543,28.572,27.0543,28.3116,22330.229327409,0
+GBLI.US,D,20051101,000000,28.0394,28.5486,27.2472,27.823,4303.6627663252,0
+GBLI.US,D,20051102,000000,27.2835,28.4692,27.2835,27.7466,4874.5568067561,0
+GBLI.US,D,20051103,000000,27.9258,27.9258,27.5263,27.5606,5633.3658801731,0
+GBLI.US,D,20051104,000000,27.4411,27.7466,26.9711,27.7466,21310.994528929,0
+GBLI.US,D,20051107,000000,28.1941,28.1941,27.7036,27.7378,21545.888320162,0
+GBLI.US,D,20051108,000000,27.9542,27.9826,27.6869,27.8544,33425.38649242,0
+GBLI.US,D,20051109,000000,28.1941,28.4399,28.1765,28.1765,14061.967876016,0
+GBLI.US,D,20051110,000000,28.2675,28.4888,28.0179,28.387,38460.283843626,0
+GBLI.US,D,20051111,000000,28.387,28.6896,28.3312,28.4546,25981.295865048,0
+GBLI.US,D,20051114,000000,28.1941,28.572,28.1941,28.3684,53661.997245798,0
+GBLI.US,D,20051115,000000,28.2176,28.6485,27.9258,28.2176,22073.888711759,0
+GBLI.US,D,20051116,000000,28.7072,28.7072,27.9542,28.0922,7504.3459912096,0
+GBLI.US,D,20051117,000000,28.3312,28.3312,27.5116,27.586,5934.642699363,0
+GBLI.US,D,20051118,000000,28.0394,28.2362,27.6438,28.1353,18945.716178951,0
+GBLI.US,D,20051121,000000,27.9179,27.9738,27.7965,27.9542,3768.5134332558,0
+GBLI.US,D,20051122,000000,27.9258,27.9385,27.4019,27.7212,16639.671915457,0
+GBLI.US,D,20051123,000000,27.4842,28.3116,27.4842,27.7466,14938.223845049,0
+GBLI.US,D,20051125,000000,28.4301,28.4301,27.9542,28.1765,2859.5765889204,0
+GBLI.US,D,20051128,000000,28.0325,28.1168,27.2472,27.4019,7183.6649023093,0
+GBLI.US,D,20051129,000000,27.1484,27.6615,26.7763,26.7929,101004.33023008,0
+GBLI.US,D,20051130,000000,26.8781,27.9179,26.8692,27.8984,20606.313155231,0
+GBLI.US,D,20051201,000000,27.6438,28.2949,27.6438,28.1941,14352.010644321,0
+GBLI.US,D,20051202,000000,28.4135,28.6151,28.1941,28.2675,4268.9393363168,0
+GBLI.US,D,20051205,000000,27.9826,28.1941,27.9385,27.9738,13689.201642104,0
+GBLI.US,D,20051206,000000,27.9738,27.9738,27.2228,27.7965,4864.3440332242,0
+GBLI.US,D,20051207,000000,27.5429,27.8984,27.4019,27.6615,3872.6837232807,0
+GBLI.US,D,20051208,000000,27.6615,27.6615,26.9359,27.0896,35232.026130205,0
+GBLI.US,D,20051209,000000,27.2316,27.2316,27.0289,27.1033,24732.273662101,0
+GBLI.US,D,20051212,000000,27.1739,27.2472,27.0896,27.0896,19901.631781532,0
+GBLI.US,D,20051213,000000,26.836,27.2228,26.836,27.1033,22707.080670735,0
+GBLI.US,D,20051214,000000,26.9359,27.0729,26.7342,26.8105,5611.9190557562,0
+GBLI.US,D,20051215,000000,26.7929,27.1484,26.7175,26.9291,2373.4485688039,0
+GBLI.US,D,20051216,000000,26.6911,26.8692,26.6412,26.6607,1816.8524113176,0
+GBLI.US,D,20051219,000000,26.6695,26.8692,26.6695,26.8692,7605.452449175,0
+GBLI.US,D,20051220,000000,26.6989,26.9124,26.6412,26.9124,12974.307494873,0
+GBLI.US,D,20051221,000000,26.6989,26.9868,26.6412,26.8517,43395.09601422,0
+GBLI.US,D,20051222,000000,26.8781,26.9359,26.6607,26.7518,6168.5152132425,0
+GBLI.US,D,20051223,000000,26.9359,26.9359,26.7175,26.8105,32767.683876967,0
+GBLI.US,D,20051227,000000,26.9291,26.9291,26.5158,26.6334,2556.2572150242,0
+GBLI.US,D,20051228,000000,26.5246,26.9535,26.5246,26.8692,27537.722551304,0
+GBLI.US,D,20051229,000000,26.5158,27.2071,26.5158,26.7929,22066.739770286,0
+GBLI.US,D,20051230,000000,26.6412,27.1739,26.6334,27.0289,45955.438338657,0
+GBLI.US,D,20060103,000000,26.7763,27.1122,26.2632,26.5158,52493.655953753,0
+GBLI.US,D,20060104,000000,27.1739,27.2316,26.9359,27.0122,42124.626986856,0
+GBLI.US,D,20060105,000000,27.3676,28.7072,27.1122,28.5564,244817.54327365,0
+GBLI.US,D,20060106,000000,29.2966,30.1083,28.337,28.6485,52074.932238946,0
+GBLI.US,D,20060109,000000,28.3967,29.0185,28.3967,28.6327,15076.09628773,0
+GBLI.US,D,20060110,000000,28.5486,28.7826,27.9738,28.6896,17489.374673308,0
+GBLI.US,D,20060111,000000,28.572,30.1632,28.572,30.0907,150556.70740666,0
+GBLI.US,D,20060112,000000,29.8274,30.0065,29.6521,29.8547,62674.769887662,0
+GBLI.US,D,20060113,000000,30.1083,30.6802,30.1083,30.3835,12382.987907379,0
+GBLI.US,D,20060117,000000,29.9723,30.3424,29.8274,30.1828,10571.241882827,0
+GBLI.US,D,20060118,000000,30.1828,30.546,30.0712,30.1241,86598.191886041,0
+GBLI.US,D,20060119,000000,30.6234,30.7389,30.0907,30.6469,8931.0704536102,0
+GBLI.US,D,20060120,000000,30.3091,30.3091,29.7363,29.8547,21241.547668912,0
+GBLI.US,D,20060123,000000,29.7764,31.491,29.7764,30.6969,36175.686404549,0
+GBLI.US,D,20060124,000000,31.2305,31.8836,30.1828,30.8594,41105.392188377,0
+GBLI.US,D,20060125,000000,30.546,31.6506,30.546,30.9162,7848.5164592332,0
+GBLI.US,D,20060126,000000,31.1766,31.1933,30.9603,31.1933,19017.205593674,0
+GBLI.US,D,20060127,000000,30.6969,31.4479,30.6969,31.2305,28893.978876334,0
+GBLI.US,D,20060130,000000,30.8241,31.3549,30.5304,30.9739,103001.94873291,0
+GBLI.US,D,20060131,000000,30.9417,31.4136,30.9417,31.1374,9223.1557766214,0
+GBLI.US,D,20060201,000000,30.9162,31.5066,30.7791,31.3117,20949.462345902,0
+GBLI.US,D,20060202,000000,31.2706,31.396,30.9739,31.1766,2036.4270422526,0
+GBLI.US,D,20060203,000000,30.9916,31.018,30.7644,30.8417,17187.076576765,0
+GBLI.US,D,20060206,000000,30.7644,31.4136,30.7389,30.7644,16432.35261276,0
+GBLI.US,D,20060207,000000,30.8976,30.9162,30.4853,30.7057,4216.8541913044,0
+GBLI.US,D,20060208,000000,30.8594,30.8594,30.0476,30.546,14366.308527265,0
+GBLI.US,D,20060209,000000,30.546,30.9338,30.4022,30.8594,57077.14871485,0
+GBLI.US,D,20060210,000000,30.6234,31.9189,30.6234,31.2109,80263.208464229,0
+GBLI.US,D,20060213,000000,31.9287,31.9287,31.5477,31.6506,10347.582142479,0
+GBLI.US,D,20060214,000000,31.769,32.1656,31.3892,31.5144,8422.4743317237,0
+GBLI.US,D,20060215,000000,31.7828,32.0961,31.5066,31.5066,4177.0243745301,0
+GBLI.US,D,20060216,000000,32.8099,33.0507,32.3262,32.383,51399.86790849,0
+GBLI.US,D,20060217,000000,32.1656,32.1803,31.9766,32.0461,119181.02456208,0
+GBLI.US,D,20060221,000000,32.0207,32.24,31.7436,32.1656,40527.349206474,0
+GBLI.US,D,20060222,000000,32.0207,32.9489,31.2775,32.9489,67085.666776072,0
+GBLI.US,D,20060223,000000,32.9069,33.8929,32.9069,33.5198,38111.006988836,0
+GBLI.US,D,20060224,000000,33.371,34.6086,32.3262,33.8576,62116.13117547,0
+GBLI.US,D,20060227,000000,33.5365,34.0093,33.2446,33.3446,17500.608724192,0
+GBLI.US,D,20060228,000000,33.1986,33.4884,32.7374,33.4884,96780.327097304,0
+GBLI.US,D,20060301,000000,33.5462,33.8576,33.088,33.8576,27454.999085695,0
+GBLI.US,D,20060302,000000,33.8576,33.9516,33.5834,33.9516,18905.886362177,0
+GBLI.US,D,20060303,000000,34.1709,34.593,33.6216,33.7401,129482.64922367,0
+GBLI.US,D,20060306,000000,34.1102,34.1543,33.604,33.8576,95149.347164266,0
+GBLI.US,D,20060307,000000,33.934,33.934,33.2701,33.7841,116119.23505723,0
+GBLI.US,D,20060308,000000,33.8322,34.1102,33.2829,33.604,64651.962843431,0
+GBLI.US,D,20060309,000000,33.7567,33.9516,33.4826,33.4826,14818.734394727,0
+GBLI.US,D,20060310,000000,33.4189,33.4189,32.5014,32.6719,19372.610112582,0
+GBLI.US,D,20060313,000000,32.4349,33.1252,32.2234,32.5759,56477.658908531,0
+GBLI.US,D,20060314,000000,32.4349,32.5523,31.8836,32.1196,43080.542589439,0
+GBLI.US,D,20060315,000000,32.1059,32.7374,31.8092,32.5523,31991.513088547,0
+GBLI.US,D,20060316,000000,32.5181,33.1252,32.2978,32.4574,25302.14642518,0
+GBLI.US,D,20060317,000000,32.6102,32.6102,31.7073,31.7073,82801.082686895,0
+GBLI.US,D,20060320,000000,31.8278,31.9453,30.3091,30.9338,82192.401384397,0
+GBLI.US,D,20060321,000000,31.018,31.5723,30.8143,31.1374,99258.967233486,0
+GBLI.US,D,20060322,000000,31.1208,31.4136,30.8417,31.2706,32106.917429457,0
+GBLI.US,D,20060323,000000,31.018,31.396,31.018,31.2942,25127.507997785,0
+GBLI.US,D,20060324,000000,31.1766,31.3705,30.8241,31.2706,27530.573609831,0
+GBLI.US,D,20060327,000000,31.3892,32.3389,31.3285,31.8689,78112.39835842,0
+GBLI.US,D,20060328,000000,31.9629,32.5181,31.726,32.1656,27925.807945514,0
+GBLI.US,D,20060329,000000,32.2655,33.1252,32.0795,33.1076,52284.29409635,0
+GBLI.US,D,20060330,000000,33.2084,33.4884,32.9724,33.4884,48180.801691248,0
+GBLI.US,D,20060331,000000,33.604,34.0093,33.4277,33.7136,54954.934374931,0
+GBLI.US,D,20060403,000000,33.6216,34.356,33.4884,34.078,47692.631116426,0
+GBLI.US,D,20060404,000000,34.2551,34.2551,32.6532,33.8762,39821.646555423,0
+GBLI.US,D,20060405,000000,34.0368,34.2277,33.6383,33.8576,88755.129655969,0
+GBLI.US,D,20060406,000000,33.841,33.841,33.2535,33.5365,34881.727998062,0
+GBLI.US,D,20060407,000000,33.4826,33.4884,32.7961,32.9881,39807.348672478,0
+GBLI.US,D,20060410,000000,33.4884,33.4884,32.6934,33.1252,149208.62130045,0
+GBLI.US,D,20060411,000000,33.3015,33.9007,33.0077,33.2535,105159.9077802,0
+GBLI.US,D,20060412,000000,32.9656,33.4023,32.9656,33.3015,22353.718706532,0
+GBLI.US,D,20060413,000000,33.4884,33.8576,33.3103,33.7234,12709.796660398,0
+GBLI.US,D,20060417,000000,33.9173,34.078,33.464,33.8576,19672.865654419,0
+GBLI.US,D,20060418,000000,33.8929,35.0806,33.8322,34.9963,46956.290144779,0
+GBLI.US,D,20060419,000000,34.8446,36.1107,34.8446,35.6975,34808.196028634,0
+GBLI.US,D,20060420,000000,35.6975,35.6975,35.343,35.6544,16665.203849286,0
+GBLI.US,D,20060421,000000,35.6269,36.2115,35.4957,36.2115,13105.030996081,0
+GBLI.US,D,20060424,000000,36.0685,36.4798,35.9951,36.0871,24286.996736113,0
+GBLI.US,D,20060425,000000,35.7738,36.5248,35.7738,35.9216,61376.726371763,0
+GBLI.US,D,20060426,000000,35.7738,38.0063,35.7738,36.0685,58328.213472504,0
+GBLI.US,D,20060427,000000,36.141,36.2115,35.8766,35.9216,23846.82619689,0
+GBLI.US,D,20060428,000000,35.8052,36.0304,34.4911,34.9641,105362.12069613,0
+GBLI.US,D,20060501,000000,34.6253,36.0685,34.6253,35.2588,245864.35256067,0
+GBLI.US,D,20060502,000000,35.4008,35.7474,35.3332,35.6975,43567.691886908,0
+GBLI.US,D,20060503,000000,35.5359,36.3045,35.5095,36.0685,185259.71186791,0
+GBLI.US,D,20060504,000000,35.7297,35.9863,35.3607,35.4781,111778.8063062,0
+GBLI.US,D,20060505,000000,35.6123,35.6123,35.1814,35.199,74342.863647811,0
+GBLI.US,D,20060508,000000,35.1814,35.3008,35.0042,35.0042,59329.065278626,0
+GBLI.US,D,20060509,000000,34.9033,35.1814,34.686,34.9807,44424.543586231,0
+GBLI.US,D,20060510,000000,35.1814,35.2588,34.827,35.1237,41658.924513804,0
+GBLI.US,D,20060511,000000,35.0972,35.1814,34.9366,35.0042,21815.505541403,0
+GBLI.US,D,20060512,000000,35.0042,35.064,34.3306,34.7613,57420.297905522,0
+GBLI.US,D,20060515,000000,34.5254,34.9963,34.5254,34.6086,137391.42104674,0
+GBLI.US,D,20060516,000000,34.449,34.827,34.449,34.593,27186.403141807,0
+GBLI.US,D,20060517,000000,34.5067,34.7095,34.2375,34.2375,32739.088111078,0
+GBLI.US,D,20060518,000000,34.1543,34.3462,33.5198,33.7136,33081.216024396,0
+GBLI.US,D,20060519,000000,33.9604,33.9604,33.1986,33.1986,30421.8097967,0
+GBLI.US,D,20060522,000000,33.4023,33.4884,32.5014,32.6787,73799.544095916,0
+GBLI.US,D,20060523,000000,32.6934,33.1076,32.5367,32.8295,53417.911958386,0
+GBLI.US,D,20060524,000000,32.7276,32.9313,31.9453,32.0207,43094.840472383,0
+GBLI.US,D,20060525,000000,32.1059,33.1535,32.1059,33.1252,20075.248931574,0
+GBLI.US,D,20060526,000000,33.1986,33.841,33.0331,33.5834,16303.671666259,0
+GBLI.US,D,20060530,000000,33.8576,33.9173,33.1683,33.1683,8876.9427538914,0
+GBLI.US,D,20060531,000000,33.1076,33.5198,32.0207,33.464,58124.97927922,0
+GBLI.US,D,20060601,000000,33.5365,34.212,33.4189,34.078,17545.544927733,0
+GBLI.US,D,20060602,000000,34.2277,34.2277,33.2084,33.8174,26197.806663924,0
+GBLI.US,D,20060605,000000,33.698,33.841,32.6787,33.3269,30037.809511902,0
+GBLI.US,D,20060606,000000,33.464,33.4826,32.383,32.9656,29314.745145847,0
+GBLI.US,D,20060607,000000,33.0507,33.1438,32.5014,32.6934,16312.863162438,0
+GBLI.US,D,20060608,000000,32.756,32.9489,32.2655,32.5181,28327.169945316,0
+GBLI.US,D,20060609,000000,32.5367,32.6787,32.2146,32.3752,20304.015058688,0
+GBLI.US,D,20060612,000000,32.3752,32.4349,32.0207,32.0207,13117.286324319,0
+GBLI.US,D,20060613,000000,32.2146,32.2821,30.7644,31.4567,22989.974497567,0
+GBLI.US,D,20060614,000000,31.5477,31.9453,31.2775,31.9189,11858.051347841,0
+GBLI.US,D,20060615,000000,32.0207,32.383,31.7828,32.1803,38456.198734214,0
+GBLI.US,D,20060616,000000,32.2234,32.2978,31.4479,31.8004,18650.56702388,0
+GBLI.US,D,20060619,000000,31.6672,31.6672,30.504,31.1766,22189.293052669,0
+GBLI.US,D,20060620,000000,30.9417,31.2775,30.3257,30.4452,7068.2605613993,0
+GBLI.US,D,20060621,000000,30.361,30.4667,30.0476,30.0476,19780.099776503,0
+GBLI.US,D,20060622,000000,29.9302,30.1828,29.3828,29.6335,31708.619261714,0
+GBLI.US,D,20060623,000000,29.5776,30.2102,29.5003,29.6599,15795.075544372,0
+GBLI.US,D,20060626,000000,29.9546,29.9546,28.8511,29.0773,34303.685016159,0
+GBLI.US,D,20060627,000000,29.1615,29.1792,28.7072,28.7072,20203.929878076,0
+GBLI.US,D,20060628,000000,28.8511,29.4142,28.8511,29.1469,10716.263266979,0
+GBLI.US,D,20060629,000000,29.0185,29.5776,29.0185,29.2222,38615.51800131,0
+GBLI.US,D,20060630,000000,29.2046,30.7644,29.1958,30.6802,24417.72023732,0
+GBLI.US,D,20060703,000000,30.6371,30.8976,30.3689,30.7389,10009.539338575,0
+GBLI.US,D,20060705,000000,30.7057,31.5144,30.412,31.3117,20322.398051045,0
+GBLI.US,D,20060706,000000,30.8417,31.5321,30.6969,30.9417,8691.0702756116,0
+GBLI.US,D,20060707,000000,31.2109,31.253,30.7644,30.9338,5506.7274883781,0
+GBLI.US,D,20060710,000000,31.0356,31.4714,30.7057,31.3892,13872.010288324,0
+GBLI.US,D,20060711,000000,30.9994,31.018,30.1083,30.1916,70729.584372239,0
+GBLI.US,D,20060712,000000,30.1916,30.3257,29.4416,29.8547,16235.246083595,0
+GBLI.US,D,20060713,000000,29.6952,30.03,29.514,29.8959,18061.289991092,0
+GBLI.US,D,20060714,000000,29.9889,30.0153,29.4416,29.8959,4401.705392231,0
+GBLI.US,D,20060717,000000,29.8274,30.0476,29.3554,29.6599,10773.454798757,0
+GBLI.US,D,20060718,000000,29.4142,29.5003,28.0325,28.5309,46917.481605358,0
+GBLI.US,D,20060719,000000,28.4399,29.423,28.337,29.4142,289751.70425912,0
+GBLI.US,D,20060720,000000,29.5776,29.6599,29.3142,29.4416,112585.61541521,0
+GBLI.US,D,20060721,000000,29.5914,29.796,29.4416,29.7363,46524.289824382,0
+GBLI.US,D,20060724,000000,29.5914,30.0907,29.4758,29.8871,14572.606552609,0
+GBLI.US,D,20060725,000000,29.5776,30.0907,29.3985,29.4416,12584.179545956,0
+GBLI.US,D,20060726,000000,29.3142,29.6159,28.1491,28.2362,189580.73634924,0
+GBLI.US,D,20060727,000000,28.807,29.7363,28.7659,29.7363,99599.052592097,0
+GBLI.US,D,20060728,000000,29.6599,29.9889,29.3985,29.8871,18141.970901994,0
+GBLI.US,D,20060731,000000,29.8871,30.7586,29.8274,30.5304,41563.945719957,0
+GBLI.US,D,20060801,000000,30.5304,30.5617,30.1916,30.3689,57635.787427044,0
+GBLI.US,D,20060802,000000,30.8417,32.0461,30.412,32.0461,42323.776070728,0
+GBLI.US,D,20060803,000000,32.0637,32.3389,31.4136,32.0207,21412.100986894,0
+GBLI.US,D,20060804,000000,32.0373,32.0637,31.2942,32.0207,32862.662670814,0
+GBLI.US,D,20060807,000000,32.0637,32.383,31.6075,32.0207,35048.196206632,0
+GBLI.US,D,20060808,000000,32.0207,32.0207,30.7389,31.3117,15537.71365137,0
+GBLI.US,D,20060809,000000,31.4293,31.5653,30.412,30.546,21209.888070964,0
+GBLI.US,D,20060810,000000,30.5617,31.0356,30.412,31.0356,6858.8987039962,0
+GBLI.US,D,20060811,000000,30.8594,30.9417,30.546,30.5617,4666.2162267061,0
+GBLI.US,D,20060814,000000,30.6626,31.4479,30.412,31.018,58146.426103637,0
+GBLI.US,D,20060815,000000,31.0601,31.4479,30.8809,31.2706,34679.515082132,0
+GBLI.US,D,20060816,000000,31.4293,31.5066,31.111,31.4293,72184.904600529,0
+GBLI.US,D,20060817,000000,31.396,32.24,29.9468,30.9417,44282.586034138,0
+GBLI.US,D,20060818,000000,30.5784,31.6917,30.5216,31.6829,29269.808942306,0
+GBLI.US,D,20060821,000000,31.5909,31.633,31.1766,31.3549,6726.132648082,0
+GBLI.US,D,20060822,000000,31.4479,31.4479,31.0513,31.1374,12799.669067479,0
+GBLI.US,D,20060823,000000,30.9162,31.2775,30.8809,31.2775,20790.143078804,0
+GBLI.US,D,20060824,000000,31.2383,31.2775,30.546,30.8417,10338.390646301,0
+GBLI.US,D,20060825,000000,30.6969,30.6969,29.9889,30.1485,7575.8354059326,0
+GBLI.US,D,20060828,000000,30.2503,30.5784,29.4837,30.2405,25207.167631333,0
+GBLI.US,D,20060829,000000,30.0624,30.0624,29.8362,30.03,11137.029536492,0
+GBLI.US,D,20060830,000000,29.9135,30.9916,29.7363,30.8809,42071.520564491,0
+GBLI.US,D,20060831,000000,30.9417,31.6506,30.7791,31.6251,77937.759931025,0
+GBLI.US,D,20060901,000000,31.4479,31.9287,31.0758,31.8689,39444.795212097,0
+GBLI.US,D,20060905,000000,31.8836,32.1196,31.4567,31.5321,21831.845979054,0
+GBLI.US,D,20060906,000000,31.4479,31.491,31.1678,31.2383,26027.253345942,0
+GBLI.US,D,20060907,000000,31.1374,31.3285,30.9338,30.9916,11778.391714293,0
+GBLI.US,D,20060908,000000,30.9338,31.2942,30.9338,31.2109,10138.220285076,0
+GBLI.US,D,20060911,000000,31.0915,31.1374,31.0356,31.0356,5684.4297478324,0
+GBLI.US,D,20060912,000000,31.1374,31.6251,31.0758,31.6075,21988.101414091,0
+GBLI.US,D,20060913,000000,31.6075,32.0961,31.4714,31.8611,8798.3043976961,0
+GBLI.US,D,20060914,000000,31.8611,32.0373,31.4293,32.0373,19177.546138124,0
+GBLI.US,D,20060915,000000,32.0637,32.24,31.7514,32.24,35298.409158163,0
+GBLI.US,D,20060918,000000,31.9287,32.0637,30.9162,32.003,21707.250141966,0
+GBLI.US,D,20060919,000000,31.9189,31.9629,31.3549,31.9629,12755.754141291,0
+GBLI.US,D,20060920,000000,31.9453,32.0207,31.726,31.9854,10922.561292323,0
+GBLI.US,D,20060921,000000,31.4714,32.5181,31.4714,32.5181,52439.528254033,0
+GBLI.US,D,20060922,000000,32.1656,32.9489,31.4479,32.9489,16870.480597277,0
+GBLI.US,D,20060925,000000,32.9656,33.0253,32.383,32.8726,6705.7071010183,0
+GBLI.US,D,20060926,000000,32.7717,33.2701,32.4183,33.2535,21418.228651014,0
+GBLI.US,D,20060927,000000,33.0821,33.8322,33.0821,33.7136,33530.578059798,0
+GBLI.US,D,20060928,000000,33.6383,34.2277,33.3103,33.7989,53019.613790644,0
+GBLI.US,D,20060929,000000,33.7753,33.7753,32.9656,33.0821,18706.737278305,0
+GBLI.US,D,20061002,000000,32.8099,32.9069,32.0795,32.5014,9652.0922649595,0
+GBLI.US,D,20061003,000000,32.5759,32.5759,32.1803,32.2566,29048.191756665,0
+GBLI.US,D,20061004,000000,32.3575,32.5014,32.0128,32.383,18918.141690415,0
+GBLI.US,D,20061005,000000,32.3996,32.9069,32.2978,32.3575,12845.626548371,0
+GBLI.US,D,20061006,000000,32.2566,32.3575,31.491,31.9287,12347.243200017,0
+GBLI.US,D,20061009,000000,31.7514,31.8611,30.8143,30.8143,21680.696930782,0
+GBLI.US,D,20061010,000000,30.9162,31.2706,29.7363,30.8241,30455.511949355,0
+GBLI.US,D,20061011,000000,30.9916,32.9656,30.6969,32.0961,13089.711835783,0
+GBLI.US,D,20061012,000000,31.6506,32.856,31.5321,31.726,48442.248693665,0
+GBLI.US,D,20061013,000000,31.6506,32.2978,31.5066,32.1656,26668.615523742,0
+GBLI.US,D,20061016,000000,32.2821,32.2821,31.4567,31.5144,45193.56543318,0
+GBLI.US,D,20061017,000000,31.4567,31.4567,31.018,31.1374,30603.597165567,0
+GBLI.US,D,20061018,000000,31.1208,31.9854,30.7977,30.8143,39175.177990856,0
+GBLI.US,D,20061019,000000,30.9916,31.1933,30.6969,30.7977,31317.470035445,0
+GBLI.US,D,20061020,000000,31.2775,31.2775,30.6234,31.1933,12062.306818478,0
+GBLI.US,D,20061023,000000,30.6371,31.1374,29.4416,30.1828,63136.387251302,0
+GBLI.US,D,20061024,000000,29.9302,30.9916,29.8695,30.9417,42696.54230464,0
+GBLI.US,D,20061025,000000,30.9603,30.9603,30.6234,30.8143,8306.0487134605,0
+GBLI.US,D,20061026,000000,31.1374,32.756,31.1374,32.5181,128855.58492881,0
+GBLI.US,D,20061027,000000,32.6532,33.227,32.6532,33.0077,66993.751814285,0
+GBLI.US,D,20061030,000000,32.9313,33.5658,32.9069,33.5198,73835.288803277,0
+GBLI.US,D,20061031,000000,33.5834,33.8576,33.4884,33.7989,81474.443405107,0
+GBLI.US,D,20061101,000000,33.7989,34.593,33.6657,34.5254,82782.699694538,0
+GBLI.US,D,20061102,000000,34.593,35.1658,34.3913,34.7613,40642.753547384,0
+GBLI.US,D,20061103,000000,34.8182,35.3332,34.8182,35.3332,13383.839713501,0
+GBLI.US,D,20061106,000000,34.9807,36.564,34.9807,36.5552,68705.412658225,0
+GBLI.US,D,20061107,000000,36.657,36.8019,36.0206,36.7315,38816.709639888,0
+GBLI.US,D,20061108,000000,36.5993,37.2142,36.4984,36.8019,27869.637691089,0
+GBLI.US,D,20061109,000000,36.7315,36.8019,36.2262,36.3613,33272.194889442,0
+GBLI.US,D,20061110,000000,36.2692,36.8019,35.7474,36.7011,47773.312027327,0
+GBLI.US,D,20061113,000000,36.8343,37.0967,35.9315,36.2037,30736.363221481,0
+GBLI.US,D,20061114,000000,36.141,36.3888,35.157,35.3156,69889.073110567,0
+GBLI.US,D,20061115,000000,35.2245,36.8774,35.2245,36.049,34121.897647292,0
+GBLI.US,D,20061116,000000,36.0078,36.2692,35.8493,36.0685,31492.108462838,0
+GBLI.US,D,20061117,000000,36.0685,36.7403,36.0685,36.6737,33311.003428863,0
+GBLI.US,D,20061120,000000,36.8774,37.6841,36.5248,36.7588,70370.094743918,0
+GBLI.US,D,20061121,000000,36.8509,37.1711,35.8669,36.0685,84003.126131596,0
+GBLI.US,D,20061122,000000,36.1508,36.7588,35.9216,36.3613,23497.5493421,0
+GBLI.US,D,20061124,000000,36.379,36.379,36.0304,36.3281,5008.3441400234,0
+GBLI.US,D,20061127,000000,36.5552,36.8509,35.6975,36.0078,70327.201095084,0
+GBLI.US,D,20061128,000000,35.8766,37.9055,35.7738,37.6108,91262.365558041,0
+GBLI.US,D,20061129,000000,37.737,37.9387,36.3447,37.0124,42070.499287138,0
+GBLI.US,D,20061130,000000,37.1124,37.787,36.4984,36.9361,54191.018914748,0
+GBLI.US,D,20061201,000000,37.035,37.0693,36.141,36.379,24081.719988122,0
+GBLI.US,D,20061204,000000,36.894,36.9096,35.7562,36.3613,38995.433176696,0
+GBLI.US,D,20061205,000000,36.5072,37.1711,35.8669,36.4612,61067.279333747,0
+GBLI.US,D,20061206,000000,36.5386,36.7315,35.8913,36.4984,34332.280782048,0
+GBLI.US,D,20061207,000000,36.6179,36.8509,36.2614,36.3045,14330.563819904,0
+GBLI.US,D,20061208,000000,36.3888,36.894,36.3888,36.894,34715.259789494,0
+GBLI.US,D,20061211,000000,36.6257,37.2582,36.6257,36.7403,27379.424561559,0
+GBLI.US,D,20061212,000000,36.7931,37.271,36.7588,36.8177,12278.817617354,0
+GBLI.US,D,20061213,000000,36.8774,37.5275,35.8669,36.3447,58927.703278823,0
+GBLI.US,D,20061214,000000,36.2262,37.4668,36.1508,37.2318,25995.593747993,0
+GBLI.US,D,20061215,000000,37.3072,38.259,37.3072,38.2158,88273.086745266,0
+GBLI.US,D,20061218,000000,38.1982,38.2158,36.4465,37.1711,49301.142947694,0
+GBLI.US,D,20061219,000000,37.0526,37.5422,36.9096,37.1388,43221.478864178,0
+GBLI.US,D,20061220,000000,37.2318,37.2318,35.6358,35.9216,28422.148739162,0
+GBLI.US,D,20061221,000000,35.8306,36.4064,35.5095,35.906,44382.67121475,0
+GBLI.US,D,20061222,000000,36.0685,36.2614,35.7894,35.8493,23164.612924962,0
+GBLI.US,D,20061226,000000,35.7738,36.7588,35.4615,36.6835,17142.140373225,0
+GBLI.US,D,20061227,000000,36.7931,37.035,36.564,36.7315,17424.012922704,0
+GBLI.US,D,20061228,000000,36.8509,37.3738,36.8019,37.2582,26789.126251418,0
+GBLI.US,D,20061229,000000,37.3914,37.7448,37.1544,37.2886,22602.910380709,0
+GBLI.US,D,20070103,000000,37.2142,37.3151,36.5072,36.9958,94116.835760195,0
+GBLI.US,D,20070104,000000,36.8774,37.5099,36.3447,36.6835,18159.332616998,0
+GBLI.US,D,20070105,000000,36.8509,36.8774,35.6269,35.813,27994.233528177,0
+GBLI.US,D,20070108,000000,35.8669,36.3212,35.6269,36.1694,10042.220213876,0
+GBLI.US,D,20070109,000000,34.9641,34.9807,34.7427,34.8182,103351.2255877,0
+GBLI.US,D,20070110,000000,34.8182,34.827,34.2277,34.2894,22801.038187227,0
+GBLI.US,D,20070111,000000,34.2963,34.6497,34.2277,34.2277,24781.294975055,0
+GBLI.US,D,20070112,000000,34.2277,34.593,34.0544,34.212,40143.348921676,0
+GBLI.US,D,20070116,000000,34.3148,34.593,34.0093,34.078,35613.983860297,0
+GBLI.US,D,20070117,000000,34.0181,34.6497,33.934,34.6419,43203.095871821,0
+GBLI.US,D,20070118,000000,34.4049,35.9677,34.4049,35.8306,24898.741870671,0
+GBLI.US,D,20070119,000000,35.8052,36.0304,35.3607,35.6975,20478.653486083,0
+GBLI.US,D,20070122,000000,35.6358,35.6358,34.6253,35.064,67030.517799,0
+GBLI.US,D,20070123,000000,35.1658,35.6975,35.157,35.6358,36223.686440149,0
+GBLI.US,D,20070124,000000,35.7474,35.7738,35.5183,35.7738,14594.053377026,0
+GBLI.US,D,20070125,000000,35.7894,35.7894,34.6497,35.3008,20686.994066132,0
+GBLI.US,D,20070126,000000,35.3929,35.5711,35.0218,35.157,37799.517396115,0
+GBLI.US,D,20070129,000000,35.0042,35.2588,34.1543,34.9464,24035.762507228,0
+GBLI.US,D,20070130,000000,35.0218,35.7738,35.0218,35.6975,10732.60370463,0
+GBLI.US,D,20070131,000000,35.5799,35.813,35.3008,35.5095,21927.846050253,0
+GBLI.US,D,20070201,000000,35.5183,35.6975,34.8613,35.6975,11428.09358215,0
+GBLI.US,D,20070202,000000,35.5526,36.8774,35.4536,36.8774,34578.408624166,0
+GBLI.US,D,20070205,000000,36.6394,36.8774,35.2744,35.5095,23280.017265872,0
+GBLI.US,D,20070206,000000,35.343,36.7931,35.1413,36.7931,17042.055192612,0
+GBLI.US,D,20070207,000000,36.5248,36.5248,33.604,35.6896,66265.581061464,0
+GBLI.US,D,20070208,000000,35.6896,35.6896,34.449,34.593,254286.82689239,0
+GBLI.US,D,20070209,000000,35.1413,35.906,34.6253,34.919,116055.91586133,0
+GBLI.US,D,20070212,000000,35.4536,35.8669,34.9366,35.3332,109010.12340171,0
+GBLI.US,D,20070213,000000,35.3332,35.3332,34.686,34.9641,55270.509077065,0
+GBLI.US,D,20070214,000000,35.0218,35.157,34.9963,35.064,252620.10225199,0
+GBLI.US,D,20070215,000000,35.0404,35.0806,34.8613,34.8613,93834.963210716,0
+GBLI.US,D,20070216,000000,34.7427,34.9641,34.5067,34.7016,56164.126761103,0
+GBLI.US,D,20070220,000000,34.5842,34.7427,34.2277,34.356,139945.63570706,0
+GBLI.US,D,20070221,000000,34.449,34.593,34.1102,34.5323,151851.6870905,0
+GBLI.US,D,20070222,000000,34.5498,34.5498,34.2727,34.4911,118817.44982435,0
+GBLI.US,D,20070223,000000,34.4412,34.9807,34.4412,34.9464,67126.517870199,0
+GBLI.US,D,20070226,000000,34.9641,35.5183,34.919,35.1814,236749.45218348,0
+GBLI.US,D,20070227,000000,35.1061,35.1061,34.1102,34.4745,106976.76019151,0
+GBLI.US,D,20070228,000000,34.3717,34.8182,34.2277,34.7692,73178.607465179,0
+GBLI.US,D,20070301,000000,34.1543,34.827,34.0544,34.7427,84908.999143871,0
+GBLI.US,D,20070302,000000,34.5842,35.4615,33.9516,35.3332,142892.020871,0
+GBLI.US,D,20070305,000000,34.8182,35.0806,34.5067,34.686,138560.78361613,0
+GBLI.US,D,20070306,000000,35.0042,35.0042,34.593,34.7016,59414.852576293,0
+GBLI.US,D,20070307,000000,34.5498,35.3332,34.2277,34.8897,129257.96820596,0
+GBLI.US,D,20070308,000000,34.8446,35.157,34.356,34.8897,67238.85837905,0
+GBLI.US,D,20070309,000000,33.3446,33.8576,32.9881,33.7841,1287248.614276,0
+GBLI.US,D,20070312,000000,33.6569,34.4049,33.4826,33.8929,223077.61225639,0
+GBLI.US,D,20070313,000000,33.7567,34.2894,33.6823,33.7989,59162.597070056,0
+GBLI.US,D,20070314,000000,34.0093,34.0093,33.0821,33.5365,30016.362687485,0
+GBLI.US,D,20070315,000000,33.5365,34.2727,33.3847,33.8762,61304.215679687,0
+GBLI.US,D,20070316,000000,33.841,33.8762,33.2829,33.7136,49569.738891581,0
+GBLI.US,D,20070319,000000,33.5962,33.8322,33.3631,33.5365,67122.432760787,0
+GBLI.US,D,20070320,000000,33.7567,33.8576,33.5834,33.8576,62800.387002104,0
+GBLI.US,D,20070321,000000,33.8576,34.3717,33.8174,34.2277,56982.169921005,0
+GBLI.US,D,20070322,000000,34.2963,34.8799,34.2963,34.7427,90295.215904574,0
+GBLI.US,D,20070323,000000,34.593,34.9033,34.449,34.5323,35231.004852852,0
+GBLI.US,D,20070326,000000,34.9807,35.9863,34.9366,35.3607,204839.64128319,0
+GBLI.US,D,20070327,000000,35.2401,35.3156,34.2629,34.7427,45563.267835034,0
+GBLI.US,D,20070328,000000,34.7613,34.7613,34.5842,34.6086,25973.125646223,0
+GBLI.US,D,20070329,000000,34.6419,34.7427,34.5067,34.6693,67916.986541566,0
+GBLI.US,D,20070330,000000,34.6693,34.7095,33.841,34.1543,72163.457776112,0
+GBLI.US,D,20070402,000000,33.934,34.9033,33.934,34.6693,93403.984167671,0
+GBLI.US,D,20070403,000000,34.6693,35.7297,34.6693,34.9464,145647.42716989,0
+GBLI.US,D,20070404,000000,34.9729,35.9315,34.9729,35.9315,44580.799021269,0
+GBLI.US,D,20070405,000000,35.8766,36.4064,35.8306,35.9951,73066.266956329,0
+GBLI.US,D,20070409,000000,36.049,36.2115,35.3929,35.6269,78005.164236335,0
+GBLI.US,D,20070410,000000,35.813,37.271,35.7894,37.0791,231950.46990086,0
+GBLI.US,D,20070411,000000,36.8343,36.8597,35.8306,36.2037,81244.656000641,0
+GBLI.US,D,20070412,000000,36.2692,37.0526,36.1508,36.8019,38930.071426091,0
+GBLI.US,D,20070413,000000,36.9185,36.9782,36.6257,36.8019,53699.784507865,0
+GBLI.US,D,20070416,000000,36.7011,37.1388,35.7562,36.564,137848.95330097,0
+GBLI.US,D,20070417,000000,36.4798,36.7403,36.0871,36.7167,114725.19147014,0
+GBLI.US,D,20070418,000000,36.5386,36.8177,36.3045,36.5248,80928.060021153,0
+GBLI.US,D,20070419,000000,36.6257,36.7167,36.4064,36.5386,70141.328616804,0
+GBLI.US,D,20070420,000000,36.5807,36.8019,36.3281,36.564,62314.258981987,0
+GBLI.US,D,20070423,000000,36.4377,36.9096,36.4377,36.5072,73451.28851848,0
+GBLI.US,D,20070424,000000,37.0693,37.4668,36.4798,37.3317,60809.917440745,0
+GBLI.US,D,20070425,000000,37.2142,37.7616,36.8774,37.0967,84006.189963655,0
+GBLI.US,D,20070426,000000,36.9185,37.4932,36.9185,37.035,70612.137476623,0
+GBLI.US,D,20070427,000000,36.8774,37.0222,36.2115,36.6737,43546.245062491,0
+GBLI.US,D,20070430,000000,36.5072,36.9782,36.4984,36.7765,95657.943286153,0
+GBLI.US,D,20070501,000000,36.7167,37.1965,36.657,37.1965,94480.410497929,0
+GBLI.US,D,20070502,000000,37.2142,37.881,37.1965,37.6108,113107.48814268,0
+GBLI.US,D,20070503,000000,37.5491,37.9808,37.4668,37.9808,43732.117540771,0
+GBLI.US,D,20070504,000000,38.966,38.9836,37.4844,37.6019,83075.806294903,0
+GBLI.US,D,20070507,000000,37.4932,38.0837,36.8177,37.8047,72943.713673946,0
+GBLI.US,D,20070508,000000,37.5275,37.9387,37.4668,37.9387,19340.950514633,0
+GBLI.US,D,20070509,000000,37.4491,37.7616,37.3914,37.6019,37731.091813452,0
+GBLI.US,D,20070510,000000,37.6841,37.787,37.4247,37.5833,49025.398062334,0
+GBLI.US,D,20070511,000000,37.1965,37.9055,37.0222,37.881,45494.84225237,0
+GBLI.US,D,20070514,000000,37.9055,38.9933,37.4932,37.6607,24506.571367047,0
+GBLI.US,D,20070515,000000,37.7448,37.9808,37.4844,37.5422,23513.889779751,0
+GBLI.US,D,20070516,000000,37.6705,37.7292,37.1124,37.1887,110172.33702963,0
+GBLI.US,D,20070517,000000,37.2142,37.9231,37.0791,37.271,60898.768570472,0
+GBLI.US,D,20070518,000000,37.2318,37.5833,36.7765,37.3493,90522.960754334,0
+GBLI.US,D,20070521,000000,37.2318,37.4668,36.8019,37.271,37812.794001707,0
+GBLI.US,D,20070522,000000,37.1711,37.4932,36.9958,37.1887,54848.721530199,0
+GBLI.US,D,20070523,000000,37.2494,37.271,36.9507,36.9958,42317.648406608,0
+GBLI.US,D,20070524,000000,37.1124,37.131,36.564,36.7403,35314.749595813,0
+GBLI.US,D,20070525,000000,36.657,36.894,36.2692,36.7315,49923.100855784,0
+GBLI.US,D,20070529,000000,36.6394,36.8343,36.5993,36.7315,30918.150590349,0
+GBLI.US,D,20070530,000000,36.5807,36.8343,36.379,36.6737,86778.957977555,0
+GBLI.US,D,20070531,000000,36.7588,36.8774,36.5386,36.7931,80015.038067405,0
+GBLI.US,D,20070601,000000,36.7588,37.0791,36.7167,36.7167,109650.46430215,0
+GBLI.US,D,20070604,000000,36.7011,36.8774,36.6737,36.7931,66738.432475989,0
+GBLI.US,D,20070605,000000,36.6179,36.8774,36.3045,36.3447,47094.162587459,0
+GBLI.US,D,20070606,000000,36.2115,36.3613,35.8306,36.049,82416.061124745,0
+GBLI.US,D,20070607,000000,36.0871,36.4984,35.5711,35.8913,73392.054431995,0
+GBLI.US,D,20070608,000000,35.9863,36.0871,35.3607,35.7131,28967.510845764,0
+GBLI.US,D,20070611,000000,35.7131,35.813,35.3929,35.7738,51686.846844736,0
+GBLI.US,D,20070612,000000,35.673,36.7011,35.673,36.3888,75803.290262867,0
+GBLI.US,D,20070613,000000,36.5072,37.2494,36.187,36.8774,50874.931348954,0
+GBLI.US,D,20070614,000000,37.0124,37.4247,36.8509,37.3914,78948.824510679,0
+GBLI.US,D,20070615,000000,37.4668,37.5275,36.9596,36.9782,117951.40662884,0
+GBLI.US,D,20070618,000000,37.1388,37.6841,36.7167,36.7403,89397.513111124,0
+GBLI.US,D,20070619,000000,36.8177,37.035,36.7167,36.7931,90642.450204657,0
+GBLI.US,D,20070620,000000,36.7011,36.8019,35.673,35.813,112465.10468753,0
+GBLI.US,D,20070621,000000,35.9315,36.5072,35.673,36.4377,133929.29081944,0
+GBLI.US,D,20070622,000000,36.2879,36.3212,35.435,36.2429,2125933.8320405,0
+GBLI.US,D,20070625,000000,36.1234,37.3493,35.8669,36.5386,234073.70551814,0
+GBLI.US,D,20070626,000000,36.7167,37.2142,36.4984,36.8343,91829.174489058,0
+GBLI.US,D,20070627,000000,36.4465,37.5491,36.4465,37.5099,120730.30230687,0
+GBLI.US,D,20070628,000000,37.6019,37.8967,37.1965,37.4668,93691.98438127,0
+GBLI.US,D,20070629,000000,37.8458,37.8624,36.5552,36.6179,108461.69746305,0
+GBLI.US,D,20070702,000000,36.7588,37.411,36.5552,36.6835,178006.60010558,0
+GBLI.US,D,20070703,000000,36.7931,37.3317,36.4798,36.6257,47429.141559304,0
+GBLI.US,D,20070705,000000,36.5807,37.1124,36.2879,36.8509,59212.639660362,0
+GBLI.US,D,20070706,000000,36.8509,37.1711,36.7588,36.9185,70844.988713149,0
+GBLI.US,D,20070709,000000,36.8019,36.9958,36.6737,36.7765,99806.371894793,0
+GBLI.US,D,20070710,000000,36.5993,36.9185,35.8913,35.9951,75649.077382536,0
+GBLI.US,D,20070711,000000,36.049,36.6394,35.7894,35.9216,73048.905241324,0
+GBLI.US,D,20070712,000000,35.906,36.423,35.6269,35.9951,118638.72628754,0
+GBLI.US,D,20070713,000000,35.9315,36.0304,35.7297,35.7562,47913.227024715,0
+GBLI.US,D,20070716,000000,35.7562,35.7562,34.9464,35.157,130565.20321805,0
+GBLI.US,D,20070717,000000,35.343,36.0206,34.9963,35.4615,143527.25538468,0
+GBLI.US,D,20070718,000000,35.4008,36.0685,34.8446,34.9641,114287.06348562,0
+GBLI.US,D,20070719,000000,35.1413,35.4536,34.449,34.9366,102207.39495214,0
+GBLI.US,D,20070720,000000,34.8613,34.9033,33.8174,34.686,105307.9929964,0
+GBLI.US,D,20070723,000000,34.8799,35.8052,34.8799,34.9641,101059.47920715,0
+GBLI.US,D,20070724,000000,34.8799,35.0972,33.5198,34.2727,215024.84032652,0
+GBLI.US,D,20070725,000000,34.593,34.686,32.7961,33.1076,244554.05371653,0
+GBLI.US,D,20070726,000000,32.9489,33.4826,30.9417,31.6251,229246.12746962,0
+GBLI.US,D,20070727,000000,31.9022,31.9022,30.4286,30.6469,150498.49459753,0
+GBLI.US,D,20070730,000000,30.7644,31.6506,29.8959,30.8594,291556.3013422,0
+GBLI.US,D,20070731,000000,30.8594,32.3752,30.4452,31.6251,183525.58292221,0
+GBLI.US,D,20070801,000000,31.5909,32.3752,30.8976,31.491,139940.52932029,0
+GBLI.US,D,20070802,000000,31.6075,32.003,31.1678,31.3892,103006.03384232,0
+GBLI.US,D,20070803,000000,31.4293,31.7828,30.8809,30.8809,140613.55109604,0
+GBLI.US,D,20070806,000000,31.0513,31.2942,29.8274,30.5216,193734.27134464,0
+GBLI.US,D,20070807,000000,30.2846,30.7223,30.0065,30.0712,179940.89941252,0
+GBLI.US,D,20070808,000000,30.3689,30.4599,29.3142,30.4599,334659.31203341,0
+GBLI.US,D,20070809,000000,30.1083,30.266,26.9535,27.823,554013.34706008,0
+GBLI.US,D,20070810,000000,27.4019,32.6719,27.4019,30.9338,299486.51998969,0
+GBLI.US,D,20070813,000000,31.5653,32.8471,30.1916,30.2249,159515.35234881,0
+GBLI.US,D,20070814,000000,30.1329,30.8976,29.5776,29.6766,80547.123568415,0
+GBLI.US,D,20070815,000000,29.6766,30.1241,28.9452,29.045,119057.45000235,0
+GBLI.US,D,20070816,000000,29.2633,30.5872,29.0283,30.2405,206123.38691615,0
+GBLI.US,D,20070817,000000,31.4293,31.769,30.4853,31.3549,135095.58955678,0
+GBLI.US,D,20070820,000000,31.4567,31.633,30.7057,31.2775,37241.899961275,0
+GBLI.US,D,20070821,000000,31.3382,31.633,30.412,31.1522,45511.182690021,0
+GBLI.US,D,20070822,000000,31.3117,31.9854,31.2706,31.7828,90139.98174689,0
+GBLI.US,D,20070823,000000,31.9189,32.003,31.1933,31.2305,49136.717293831,0
+GBLI.US,D,20070824,000000,31.2305,32.0373,31.1933,31.769,44589.990517447,0
+GBLI.US,D,20070827,000000,31.8004,31.8004,31.2109,31.5144,28710.148952761,0
+GBLI.US,D,20070828,000000,31.3549,31.7828,30.5304,30.8241,109727.06010364,0
+GBLI.US,D,20070829,000000,30.9916,31.2706,30.6969,31.253,58378.25606281,0
+GBLI.US,D,20070830,000000,31.0915,31.7436,31.0356,31.5321,71909.159715169,0
+GBLI.US,D,20070831,000000,31.9287,32.2978,31.2109,31.8611,54185.912527981,0
+GBLI.US,D,20070904,000000,31.9453,32.2234,30.9916,32.1969,60240.044677668,0
+GBLI.US,D,20070905,000000,32.0373,32.0373,31.1522,31.3892,76673.41856778,0
+GBLI.US,D,20070906,000000,31.5144,31.6075,30.6469,30.8143,41299.434885482,0
+GBLI.US,D,20070907,000000,30.5617,32.1656,29.8959,30.1241,51949.315124504,0
+GBLI.US,D,20070910,000000,30.2846,30.5784,29.423,29.6599,53578.252502836,0
+GBLI.US,D,20070911,000000,29.8274,30.1828,29.3142,29.8959,74704.395830838,0
+GBLI.US,D,20070912,000000,29.8362,30.5872,29.5326,29.9302,44167.181693228,0
+GBLI.US,D,20070913,000000,29.6766,30.4022,29.423,29.9135,43126.500070332,0
+GBLI.US,D,20070914,000000,29.7187,30.1083,29.2222,30.0065,35088.026023406,0
+GBLI.US,D,20070917,000000,29.9723,30.1241,29.4416,29.514,45252.799519665,0
+GBLI.US,D,20070918,000000,29.6599,31.8278,29.6599,31.3285,83105.423338146,0
+GBLI.US,D,20070919,000000,31.3549,33.0507,31.3549,31.9453,175543.2791297,0
+GBLI.US,D,20070920,000000,31.8611,32.7374,31.0513,31.396,75753.247672561,0
+GBLI.US,D,20070921,000000,31.4714,33.7136,31.4714,32.5602,183026.17829649,0
+GBLI.US,D,20070924,000000,32.6719,32.6719,31.3892,31.8004,42913.053103516,0
+GBLI.US,D,20070925,000000,31.6672,31.8836,30.9916,31.3705,30572.958844971,0
+GBLI.US,D,20070926,000000,31.6075,31.6251,30.8976,31.3285,58570.256205208,0
+GBLI.US,D,20070927,000000,31.396,31.9766,31.0356,31.5477,33981.982649906,0
+GBLI.US,D,20070928,000000,31.5723,31.7514,30.9417,31.6672,93488.750187986,0
+GBLI.US,D,20071001,000000,31.6829,32.8726,31.1766,32.6787,93601.090696836,0
+GBLI.US,D,20071002,000000,32.8471,33.4277,32.4183,33.3269,102258.45881979,0
+GBLI.US,D,20071003,000000,33.0821,33.4884,32.5014,32.8099,83752.913180065,0
+GBLI.US,D,20071004,000000,33.0253,33.3446,32.5523,32.711,50863.697298068,0
+GBLI.US,D,20071005,000000,33.088,33.088,32.3262,32.6376,109979.31560988,0
+GBLI.US,D,20071008,000000,32.6376,33.4826,32.383,32.9069,51995.272605398,0
+GBLI.US,D,20071009,000000,33.0664,33.2701,32.383,33.0821,45657.225351526,0
+GBLI.US,D,20071010,000000,32.9137,33.0821,32.2146,32.5935,61879.194829531,0
+GBLI.US,D,20071011,000000,32.6934,33.3631,32.5523,32.856,60482.087410373,0
+GBLI.US,D,20071012,000000,32.8471,33.8174,32.4417,33.371,39329.390871187,0
+GBLI.US,D,20071015,000000,33.4454,33.6823,33.088,33.5658,65873.410557841,0
+GBLI.US,D,20071016,000000,33.5462,33.698,33.0507,33.3847,70878.690865804,0
+GBLI.US,D,20071017,000000,33.8322,33.841,32.6376,33.464,74666.608568771,0
+GBLI.US,D,20071018,000000,33.3446,33.4826,32.4417,32.9881,72511.713353549,0
+GBLI.US,D,20071019,000000,33.0077,33.0077,32.2821,32.4349,104572.67330211,0
+GBLI.US,D,20071022,000000,32.383,33.2446,31.6672,32.6376,161316.88559982,0
+GBLI.US,D,20071023,000000,32.6787,32.9881,32.3389,32.5181,151384.96334009,0
+GBLI.US,D,20071024,000000,32.2234,32.5181,31.5144,32.476,61112.215537288,0
+GBLI.US,D,20071025,000000,32.711,33.0331,31.2942,31.8092,151920.11267316,0
+GBLI.US,D,20071026,000000,31.8689,33.4023,31.4136,33.2829,85062.190746849,0
+GBLI.US,D,20071029,000000,33.3847,33.7989,32.0637,32.3173,59075.788495036,0
+GBLI.US,D,20071030,000000,32.8726,32.9489,31.3285,31.6829,121552.43057618,0
+GBLI.US,D,20071031,000000,31.8689,32.7374,31.3705,32.4574,77718.18530009,0
+GBLI.US,D,20071101,000000,32.1196,32.1196,30.9162,31.1522,175803.70485476,0
+GBLI.US,D,20071102,000000,31.5909,32.5523,30.4286,31.3382,87823.724709864,0
+GBLI.US,D,20071105,000000,30.9739,31.8092,30.6234,30.9916,94954.283189807,0
+GBLI.US,D,20071106,000000,31.0356,31.6075,30.6626,31.5477,65703.878517212,0
+GBLI.US,D,20071107,000000,31.0513,32.2655,30.266,30.361,76021.843616448,0
+GBLI.US,D,20071108,000000,30.6469,30.9417,29.4416,30.8143,52640.719892612,0
+GBLI.US,D,20071109,000000,30.4599,30.8976,29.8695,30.504,67930.263147157,0
+GBLI.US,D,20071112,000000,30.5872,32.0637,30.5216,30.9994,65782.516873407,0
+GBLI.US,D,20071113,000000,31.3549,32.3389,30.8809,32.2978,74958.693891781,0
+GBLI.US,D,20071114,000000,32.383,32.383,31.0758,31.4714,86473.596048952,0
+GBLI.US,D,20071115,000000,31.5144,31.9629,30.8976,31.253,47104.375360991,0
+GBLI.US,D,20071116,000000,31.3285,31.6506,30.504,31.0356,90663.897029073,0
+GBLI.US,D,20071119,000000,30.6802,30.8417,29.9723,30.1241,110815.74176214,0
+GBLI.US,D,20071120,000000,30.2405,30.2405,29.5003,29.7363,185877.58466659,0
+GBLI.US,D,20071121,000000,29.6766,29.7363,29.3554,29.4837,102800.75709434,0
+GBLI.US,D,20071123,000000,29.7363,29.8274,29.514,29.6159,70120.90306974,0
+GBLI.US,D,20071126,000000,29.6599,29.7764,28.6485,28.6485,121719.9200621,0
+GBLI.US,D,20071127,000000,29.0185,29.3985,28.2949,28.6327,145977.29975497,0
+GBLI.US,D,20071128,000000,28.9011,29.423,28.807,29.2633,199419.72236983,0
+GBLI.US,D,20071129,000000,29.2633,29.6952,28.8835,29.3731,79873.080515312,0
+GBLI.US,D,20071130,000000,29.8695,29.8695,29.1371,29.1469,75422.353810128,0
+GBLI.US,D,20071203,000000,29.4758,29.4758,28.4301,28.8442,735567.86469064,0
+GBLI.US,D,20071204,000000,28.6327,29.1371,28.4888,28.9265,91189.854865964,0
+GBLI.US,D,20071205,000000,29.5914,29.5914,28.4957,28.9696,69936.051868814,0
+GBLI.US,D,20071206,000000,28.9696,29.5776,28.8511,29.4416,71759.031944251,0
+GBLI.US,D,20071207,000000,29.5914,29.5914,29.0283,29.1371,55767.871148066,0
+GBLI.US,D,20071210,000000,29.2222,29.6521,29.0283,29.4837,764992.90779062,0
+GBLI.US,D,20071211,000000,29.514,30.0712,28.572,28.6054,85230.701510125,0
+GBLI.US,D,20071212,000000,29.4142,29.8274,28.5564,28.9452,89648.747340007,0
+GBLI.US,D,20071213,000000,28.7248,29.1371,28.4888,29.1194,71038.010132901,0
+GBLI.US,D,20071214,000000,28.8442,29.0861,28.4888,28.4888,61829.152239225,0
+GBLI.US,D,20071217,000000,28.4399,28.7826,27.9258,27.9258,116743.23552003,0
+GBLI.US,D,20071218,000000,28.3312,29.0773,27.8984,29.0283,88557.001849452,0
+GBLI.US,D,20071219,000000,28.9079,29.3142,28.6641,29.2222,51630.67659031,0
+GBLI.US,D,20071220,000000,29.6011,29.6011,28.7826,29.1037,61643.279760945,0
+GBLI.US,D,20071221,000000,29.6952,30.2405,29.281,30.1916,153752.28424478,0
+GBLI.US,D,20071224,000000,29.8871,31.2109,29.8695,31.2109,36821.133691763,0
+GBLI.US,D,20071226,000000,30.9739,31.1678,30.1329,30.4022,59049.235283852,0
+GBLI.US,D,20071227,000000,30.4022,30.9916,29.4142,29.423,48147.099538594,0
+GBLI.US,D,20071228,000000,29.7686,30.4286,29.423,29.5424,96725.178120232,0
+GBLI.US,D,20071231,000000,29.323,29.6766,29.1958,29.323,38023.177136462,0
+GBLI.US,D,20080102,000000,29.3828,29.7363,28.9011,28.9608,44388.79887887,0
+GBLI.US,D,20080103,000000,28.9608,30.1632,28.3967,28.3967,42943.691424112,0
+GBLI.US,D,20080104,000000,28.0394,30.1632,28.0394,28.3684,45308.969774091,0
+GBLI.US,D,20080107,000000,28.5486,29.8871,28.1765,29.2545,88785.767976565,0
+GBLI.US,D,20080108,000000,29.423,30.1632,28.6896,28.6896,103808.75784193,0
+GBLI.US,D,20080109,000000,28.572,29.8136,28.572,29.8136,46412.970592884,0
+GBLI.US,D,20080110,000000,29.514,30.2102,29.0185,29.5776,84254.360360479,0
+GBLI.US,D,20080111,000000,29.281,29.4416,28.0179,28.2675,101951.05433648,0
+GBLI.US,D,20080114,000000,28.4692,29.1037,28.1001,28.9079,66658.77284244,0
+GBLI.US,D,20080115,000000,28.4399,29.4416,28.4399,29.1371,48691.440367841,0
+GBLI.US,D,20080116,000000,29.1037,30.3689,28.9452,29.8136,78221.675035211,0
+GBLI.US,D,20080117,000000,29.9723,29.9723,28.2949,28.337,50407.186321194,0
+GBLI.US,D,20080118,000000,28.3312,29.2222,26.3209,28.2108,162732.37601134,0
+GBLI.US,D,20080122,000000,27.1298,29.3554,26.4405,28.057,112284.33859602,0
+GBLI.US,D,20080123,000000,27.4686,29.0185,25.7912,29.0019,115803.6603551,0
+GBLI.US,D,20080124,000000,29.2222,29.4416,27.8984,28.1353,80000.740184461,0
+GBLI.US,D,20080125,000000,28.4135,28.7072,27.3079,27.7623,94115.814482842,0
+GBLI.US,D,20080128,000000,27.6438,28.5564,27.0122,28.5486,54442.253143631,0
+GBLI.US,D,20080129,000000,28.6896,29.1194,28.337,29.0283,50954.590982502,0
+GBLI.US,D,20080130,000000,28.7659,29.9546,28.6485,29.1792,89535.385553803,0
+GBLI.US,D,20080131,000000,28.6485,30.2249,28.6485,30.1916,170710.59469443,0
+GBLI.US,D,20080201,000000,30.7644,31.5477,30.2102,30.6371,96174.709626865,0
+GBLI.US,D,20080204,000000,30.5304,30.7791,29.9302,30.4667,53835.614395839,0
+GBLI.US,D,20080205,000000,29.8274,30.6371,29.3731,29.423,32396.960197762,0
+GBLI.US,D,20080206,000000,29.9468,30.7586,29.5424,30.0712,46345.566287574,0
+GBLI.US,D,20080207,000000,29.9546,30.7057,29.4142,30.5872,38895.347996083,0
+GBLI.US,D,20080208,000000,30.4599,30.7057,29.6766,29.8959,38809.560698416,0
+GBLI.US,D,20080211,000000,29.6952,29.6952,28.1765,29.0861,46387.438659055,0
+GBLI.US,D,20080212,000000,29.8959,31.5653,29.0773,29.2379,78341.164485533,0
+GBLI.US,D,20080213,000000,29.4837,29.7363,28.2499,29.5326,129811.5005314,0
+GBLI.US,D,20080214,000000,29.559,29.559,28.4957,28.5133,50639.016280368,0
+GBLI.US,D,20080215,000000,28.337,28.7826,27.7799,28.7826,59924.469975532,0
+GBLI.US,D,20080219,000000,28.9011,28.9011,27.9179,28.1168,51468.293491154,0
+GBLI.US,D,20080220,000000,27.9738,28.5133,27.6291,28.5133,43011.095729422,0
+GBLI.US,D,20080221,000000,28.6054,28.6896,28.0394,28.4888,41453.647765814,0
+GBLI.US,D,20080222,000000,28.5309,28.6054,27.7378,28.3967,45703.18283242,0
+GBLI.US,D,20080225,000000,28.4546,29.2222,27.8984,28.9696,54377.912670381,0
+GBLI.US,D,20080226,000000,28.6896,29.3731,28.057,28.8835,78329.930434648,0
+GBLI.US,D,20080227,000000,28.5486,29.3731,28.2499,28.9843,27892.105792859,0
+GBLI.US,D,20080228,000000,28.807,29.045,28.4135,28.4301,34534.49369798,0
+GBLI.US,D,20080229,000000,28.1589,29.1792,27.5606,27.6203,76306.779997987,0
+GBLI.US,D,20080303,000000,27.6869,28.3684,27.3403,27.7965,55189.828166163,0
+GBLI.US,D,20080304,000000,27.5429,28.1353,27.4411,27.586,49058.078937635,0
+GBLI.US,D,20080305,000000,27.7799,28.2949,27.3246,27.6781,37200.027589795,0
+GBLI.US,D,20080306,000000,27.4842,27.5606,26.8692,27.0122,47101.311528931,0
+GBLI.US,D,20080307,000000,26.6989,27.2316,26.4218,27.0465,47445.481996955,0
+GBLI.US,D,20080310,000000,27.2472,27.2923,26.8517,27.1298,62367.365404353,0
+GBLI.US,D,20080311,000000,27.7036,28.2362,27.4411,28.2362,77048.2273564,0
+GBLI.US,D,20080312,000000,28.3116,29.1958,27.6615,28.1765,94561.091408831,0
+GBLI.US,D,20080313,000000,27.8063,29.2046,27.6869,28.6719,76112.737300881,0
+GBLI.US,D,20080314,000000,28.9696,29.1037,27.586,27.586,97884.327916098,0
+GBLI.US,D,20080317,000000,26.7518,28.4546,26.4218,27.8386,56821.829376554,0
+GBLI.US,D,20080318,000000,28.3116,29.1615,27.3246,29.1615,67391.028704674,0
+GBLI.US,D,20080319,000000,29.281,29.4416,28.1353,28.1353,56867.786857448,0
+GBLI.US,D,20080320,000000,28.5564,29.0773,27.7965,28.7072,225687.99717113,0
+GBLI.US,D,20080324,000000,28.9452,29.6335,27.9258,29.4416,98824.924358381,0
+GBLI.US,D,20080325,000000,29.4837,29.796,29.2046,29.514,78243.121859628,0
+GBLI.US,D,20080326,000000,29.2633,29.796,28.7072,29.4582,54247.189169172,0
+GBLI.US,D,20080327,000000,29.5776,29.5914,28.9452,29.2545,24978.401504219,0
+GBLI.US,D,20080328,000000,28.7503,29.0019,28.0394,28.9265,113408.76496187,0
+GBLI.US,D,20080331,000000,28.8678,29.2966,27.9826,28.3508,119394.4715289,0
+GBLI.US,D,20080401,000000,28.7659,29.4416,28.7659,29.4416,53972.465561166,0
+GBLI.US,D,20080402,000000,29.3731,29.7686,28.9079,29.5003,59672.214469296,0
+GBLI.US,D,20080403,000000,29.1469,29.2222,28.6896,29.1037,34147.429581122,0
+GBLI.US,D,20080404,000000,29.2379,29.2379,28.2949,28.6485,24729.209830043,0
+GBLI.US,D,20080407,000000,28.7914,29.2046,28.057,28.7503,26036.44484212,0
+GBLI.US,D,20080408,000000,28.6719,29.1469,28.1491,28.7503,24061.294441059,0
+GBLI.US,D,20080409,000000,28.8678,28.8678,27.9738,28.057,27256.871279177,0
+GBLI.US,D,20080410,000000,28.1001,28.5133,27.7799,28.2176,32554.236910152,0
+GBLI.US,D,20080411,000000,27.9385,28.2176,27.5429,27.6781,50777.9100004,0
+GBLI.US,D,20080414,000000,27.5694,28.337,27.5694,27.823,38547.092418647,0
+GBLI.US,D,20080415,000000,27.9542,27.9542,27.1033,27.4098,54724.125693111,0
+GBLI.US,D,20080416,000000,27.7378,28.2773,27.5116,28.057,58693.830764944,0
+GBLI.US,D,20080417,000000,27.9826,28.3312,27.7036,28.2108,46063.693738095,0
+GBLI.US,D,20080418,000000,28.7659,29.0019,28.4399,28.6327,57936.04296888,0
+GBLI.US,D,20080421,000000,28.4692,28.4888,27.9179,28.4135,32505.215597199,0
+GBLI.US,D,20080422,000000,28.3116,28.3116,27.6615,28.2176,53986.763444111,0
+GBLI.US,D,20080423,000000,28.3508,28.3684,27.5694,28.057,41735.520315292,0
+GBLI.US,D,20080424,000000,28.1765,29.0773,27.7965,28.9696,43799.521846081,0
+GBLI.US,D,20080425,000000,29.1469,29.1615,27.9738,28.2949,36445.30362579,0
+GBLI.US,D,20080428,000000,28.3116,28.9011,27.9738,28.807,21420.27120572,0
+GBLI.US,D,20080429,000000,27.1484,27.1484,23.3345,24.3665,629049.65803071,0
+GBLI.US,D,20080430,000000,22.9654,23.7575,22.2163,22.7647,488444.27715349,0
+GBLI.US,D,20080501,000000,22.7118,22.9654,22.0205,22.2907,410287.96386889,0
+GBLI.US,D,20080502,000000,22.418,22.418,20.6388,20.8924,402467.02189819,0
+GBLI.US,D,20080505,000000,20.7916,20.9601,20.5547,20.7916,340859.4868446,0
+GBLI.US,D,20080506,000000,20.7584,20.8993,20.6574,20.6985,252536.35750903,0
+GBLI.US,D,20080507,000000,20.7123,20.9767,20.6124,20.7584,227954.21161785,0
+GBLI.US,D,20080508,000000,20.8494,20.9513,20.5635,20.5948,226224.16778155,0
+GBLI.US,D,20080509,000000,20.4783,20.6741,20.4186,20.5948,107914.29280173,0
+GBLI.US,D,20080512,000000,20.6741,20.7387,20.539,20.6124,205300.23736948,0
+GBLI.US,D,20080513,000000,20.5948,20.8298,20.5948,20.5948,293480.3878756,0
+GBLI.US,D,20080514,000000,20.6124,21.0775,20.5547,20.6124,146044.70406029,0
+GBLI.US,D,20080515,000000,20.5948,20.6819,20.1816,20.2991,193567.80313608,0
+GBLI.US,D,20080516,000000,20.4186,20.6819,20.2257,20.6124,214755.22310527,0
+GBLI.US,D,20080519,000000,20.5635,21.01,20.3784,20.7584,185357.75449382,0
+GBLI.US,D,20080520,000000,20.6388,20.9601,20.5214,20.7123,128806.56361586,0
+GBLI.US,D,20080521,000000,20.7584,20.9767,20.4459,20.493,151886.4105205,0
+GBLI.US,D,20080522,000000,20.493,21.01,20.493,20.8768,138344.27281726,0
+GBLI.US,D,20080523,000000,20.7387,20.777,20.5948,20.6388,188700.3952708,0
+GBLI.US,D,20080527,000000,20.6985,20.8768,20.6124,20.8004,68280.561279299,0
+GBLI.US,D,20080528,000000,21.1118,21.1118,20.4371,20.6388,155204.54064101,0
+GBLI.US,D,20080529,000000,20.6574,21.5397,20.6574,21.2714,333844.33270557,0
+GBLI.US,D,20080530,000000,21.2538,21.4908,20.8131,21.4467,210139.04946887,0
+GBLI.US,D,20080602,000000,21.3889,22.0567,20.777,20.9513,102412.67170012,0
+GBLI.US,D,20080603,000000,20.9513,21.1863,20.6222,21.01,142799.08463186,0
+GBLI.US,D,20080604,000000,20.9336,21.6601,20.9336,21.4819,104881.09906278,0
+GBLI.US,D,20080605,000000,21.4819,22.0205,21.2538,21.7169,133648.43954732,0
+GBLI.US,D,20080606,000000,21.5485,21.9617,21.2881,21.2881,87109.851839987,0
+GBLI.US,D,20080609,000000,21.2881,21.2881,20.3617,20.401,162239.09904975,0
+GBLI.US,D,20080610,000000,20.2443,20.7299,20.2443,20.5214,110916.8482201,0
+GBLI.US,D,20080611,000000,20.4371,20.5547,19.8878,19.8878,103828.16211164,0
+GBLI.US,D,20080612,000000,20.0661,20.8131,19.9485,20.6574,112483.48767989,0
+GBLI.US,D,20080613,000000,20.8131,21.1353,20.5478,21.1264,251567.16530086,0
+GBLI.US,D,20080616,000000,20.9924,21.3301,20.6741,20.9924,323889.94234406,0
+GBLI.US,D,20080617,000000,21.0178,21.0775,20.4627,20.5791,331655.73533769,0
+GBLI.US,D,20080618,000000,20.5214,21.0344,20.4627,20.8993,325322.79447059,0
+GBLI.US,D,20080619,000000,20.8924,21.3125,20.6222,21.196,147440.79020209,0
+GBLI.US,D,20080620,000000,21.1118,21.2117,20.4627,20.777,160713.31068409,0
+GBLI.US,D,20080623,000000,20.8592,21.0942,20.6388,20.777,101299.47938515,0
+GBLI.US,D,20080624,000000,20.5791,21.3301,20.4459,20.8592,149818.32388031,0
+GBLI.US,D,20080625,000000,20.8298,21.2293,20.5018,20.8298,299116.81758784,0
+GBLI.US,D,20080626,000000,20.5547,20.8993,20.4627,20.5948,123773.70881936,0
+GBLI.US,D,20080627,000000,20.6222,20.6741,20.3842,20.6124,296061.1557471,0
+GBLI.US,D,20080630,000000,20.5791,20.5791,19.457,19.6861,176223.44984692,0
+GBLI.US,D,20080701,000000,19.7135,20.7387,19.5941,20.5948,140655.42346752,0
+GBLI.US,D,20080702,000000,20.5018,20.5018,19.7537,20.0905,75504.055998383,0
+GBLI.US,D,20080703,000000,20.0905,20.539,19.9035,20.3784,60347.278799752,0
+GBLI.US,D,20080707,000000,20.539,20.539,19.3934,19.9485,83148.316986979,0
+GBLI.US,D,20080708,000000,20.024,21.3301,20.024,21.2714,103953.77922609,0
+GBLI.US,D,20080709,000000,21.3125,21.6435,20.493,20.5948,313352.4026139,0
+GBLI.US,D,20080710,000000,20.5948,21.1353,20.4371,20.6741,126761.96635478,0
+GBLI.US,D,20080711,000000,20.4627,20.9513,19.8497,20.7584,103834.28977576,0
+GBLI.US,D,20080714,000000,20.9601,21.3488,19.8497,20.0063,74037.501719208,0
+GBLI.US,D,20080715,000000,19.8497,20.9601,19.8036,20.2081,101200.4154819,0
+GBLI.US,D,20080716,000000,20.2619,20.7299,19.3757,20.7123,128449.11654225,0
+GBLI.US,D,20080717,000000,20.8768,21.1705,20.5791,21.0521,120121.62100437,0
+GBLI.US,D,20080718,000000,21.0775,21.1863,19.7694,20.5948,188376.65034984,0
+GBLI.US,D,20080721,000000,20.7123,21.01,19.9329,20.7123,143808.1066568,0
+GBLI.US,D,20080722,000000,20.5214,21.0687,20.401,20.777,194565.59111014,0
+GBLI.US,D,20080723,000000,20.6985,20.9767,20.2619,20.6574,142078.06282051,0
+GBLI.US,D,20080724,000000,20.6222,20.9767,20.3451,20.6819,131600.77845418,0
+GBLI.US,D,20080725,000000,20.7584,21.1264,20.4627,21.0178,87729.767193371,0
+GBLI.US,D,20080728,000000,21.0344,21.0344,20.493,20.5948,115564.68145445,0
+GBLI.US,D,20080729,000000,19.9643,20.024,17.6034,17.858,665372.40837411,0
+GBLI.US,D,20080730,000000,17.858,18.4886,17.858,18.0607,125918.39126105,0
+GBLI.US,D,20080731,000000,17.8893,19.6676,17.3019,19.179,227588.59432541,0
+GBLI.US,D,20080801,000000,19.2151,19.3327,18.4466,19.0947,85998.70207972,0
+GBLI.US,D,20080804,000000,19.1241,19.6127,18.9184,19.2739,120692.5150448,0
+GBLI.US,D,20080805,000000,19.55,20.024,19.5177,19.9643,74114.097520697,0
+GBLI.US,D,20080806,000000,19.8311,20.024,19.4345,19.8624,34741.813000676,0
+GBLI.US,D,20080807,000000,19.6861,20.5948,19.4168,19.8624,72818.096559504,0
+GBLI.US,D,20080808,000000,19.9329,20.4627,19.9133,20.401,73189.841516064,0
+GBLI.US,D,20080811,000000,20.4783,21.2714,20.0905,20.7387,84796.658635021,0
+GBLI.US,D,20080812,000000,20.6388,21.0344,20.4186,20.8592,56800.382552137,0
+GBLI.US,D,20080813,000000,20.7584,21.5485,20.7584,21.196,73098.94783163,0
+GBLI.US,D,20080814,000000,21.2117,22.1292,21.2117,21.9373,60490.257629198,0
+GBLI.US,D,20080815,000000,22.232,22.7274,21.6601,22.3592,79843.46347207,0
+GBLI.US,D,20080818,000000,22.3171,22.4934,21.5397,21.7865,40956.285694812,0
+GBLI.US,D,20080819,000000,21.6435,21.9039,21.2881,21.6993,25085.635626304,0
+GBLI.US,D,20080820,000000,21.762,22.1997,21.0178,21.2293,37554.41083135,0
+GBLI.US,D,20080821,000000,21.0521,21.7169,20.8993,21.4065,28733.638331884,0
+GBLI.US,D,20080822,000000,21.5828,22.0645,21.5074,21.9205,31326.661531623,0
+GBLI.US,D,20080825,000000,21.7767,21.7865,21.1353,21.5397,35731.430755913,0
+GBLI.US,D,20080826,000000,21.4643,21.9039,21.1863,21.7767,27214.998907696,0
+GBLI.US,D,20080827,000000,21.8021,22.8743,20.916,22.418,61049.917618743,0
+GBLI.US,D,20080828,000000,22.5874,22.8136,21.7865,22.5277,87974.873758136,0
+GBLI.US,D,20080829,000000,22.2907,22.6451,22.0038,22.4083,111896.2532018,0
+GBLI.US,D,20080902,000000,22.6726,22.6726,21.6837,21.8794,57794.085416787,0
+GBLI.US,D,20080903,000000,21.7454,22.3592,21.3488,21.7454,173602.85215865,0
+GBLI.US,D,20080904,000000,21.997,22.5874,21.5074,21.6258,52430.336757855,0
+GBLI.US,D,20080905,000000,21.4319,21.6082,20.9767,21.4319,54915.104558156,0
+GBLI.US,D,20080908,000000,22.1741,22.5932,20.6741,21.997,54689.402263102,0
+GBLI.US,D,20080909,000000,21.8794,22.1741,21.3624,21.5397,83548.657709428,0
+GBLI.US,D,20080910,000000,21.8168,21.8168,20.7387,21.196,71264.733705309,0
+GBLI.US,D,20080911,000000,21.0942,22.4083,20.7584,21.3488,37978.240932922,0
+GBLI.US,D,20080912,000000,21.0344,22.1821,21.0178,21.1705,40011.604143115,0
+GBLI.US,D,20080915,000000,21.1705,21.5397,19.9485,20.1258,67154.092358736,0
+GBLI.US,D,20080916,000000,19.3395,21.6435,19.3395,21.6435,93633.771572138,0
+GBLI.US,D,20080917,000000,20.0504,21.6993,20.0504,21.247,75380.481438647,0
+GBLI.US,D,20080918,000000,21.7454,23.4638,19.5667,23.2611,207891.21801451,0
+GBLI.US,D,20080919,000000,24.7798,25.9655,23.3051,24.4077,277346.24824998,0
+GBLI.US,D,20080922,000000,24.1119,24.8806,24.0277,24.0277,59384.214255697,0
+GBLI.US,D,20080923,000000,23.8759,24.1462,22.7274,23.3051,42820.116864376,0
+GBLI.US,D,20080924,000000,23.5812,23.8515,22.0645,22.0645,34475.259611494,0
+GBLI.US,D,20080925,000000,22.4768,23.6321,22.4768,23.3345,39372.284520021,0
+GBLI.US,D,20080926,000000,22.5365,23.5382,22.1741,23.4638,24657.72041532,0
+GBLI.US,D,20080929,000000,22.1144,23.5235,19.8693,20.2002,47282.077620445,0
+GBLI.US,D,20080930,000000,20.8004,22.0812,18.5924,21.1539,63886.004828541,0
+GBLI.US,D,20081001,000000,20.8494,21.997,19.55,20.7299,50983.186748391,0
+GBLI.US,D,20081002,000000,20.0817,21.2538,19.6127,20.1424,19772.950835031,0
+GBLI.US,D,20081003,000000,19.7283,22.7891,19.6676,20.9601,34403.770196771,0
+GBLI.US,D,20081006,000000,20.5214,21.0178,19.1045,19.9643,55249.062252648,0
+GBLI.US,D,20081007,000000,18.2517,23.169,18.1782,18.3447,28305.723120899,0
+GBLI.US,D,20081008,000000,17.578,21.0178,17.4027,18.8851,60884.470687527,0
+GBLI.US,D,20081009,000000,18.9184,19.4933,17.4282,18.2889,84184.913500463,0
+GBLI.US,D,20081010,000000,17.0649,22.6099,14.3507,21.0942,111762.46586854,0
+GBLI.US,D,20081013,000000,22.0812,22.0812,18.237,20.5214,110292.84775731,0
+GBLI.US,D,20081014,000000,22.2995,22.2995,18.802,19.6352,41716.116045582,0
+GBLI.US,D,20081015,000000,18.9184,20.3617,17.0218,17.1236,37644.28323843,0
+GBLI.US,D,20081016,000000,17.3831,18.9791,15.883,18.8851,50472.548071798,0
+GBLI.US,D,20081017,000000,17.4027,18.3545,16.5577,16.7526,73401.245928174,0
+GBLI.US,D,20081020,000000,17.0062,17.858,15.5707,16.4167,66847.709152779,0
+GBLI.US,D,20081021,000000,16.0182,17.1824,16.0182,16.734,55750.509433062,0
+GBLI.US,D,20081022,000000,16.0338,17.5447,16.0338,16.6517,38442.922128622,0
+GBLI.US,D,20081023,000000,15.9761,17.5613,15.2515,17.1647,66827.283605715,0
+GBLI.US,D,20081024,000000,14.7355,18.4729,14.7355,16.5009,66917.156012797,0
+GBLI.US,D,20081027,000000,16.1817,16.1817,14.3507,14.3986,39925.816845448,0
+GBLI.US,D,20081028,000000,19.9887,19.9887,13.3969,16.1435,76328.226822404,0
+GBLI.US,D,20081029,000000,16.118,16.9279,15.0899,16.2983,64030.00493534,0
+GBLI.US,D,20081030,000000,16.7937,17.5193,15.9173,16.9454,34451.770232372,0
+GBLI.US,D,20081031,000000,13.6329,18.702,13.5409,17.6377,65157.495133257,0
+GBLI.US,D,20081103,000000,17.485,19.3934,16.492,19.0458,34361.897825291,0
+GBLI.US,D,20081104,000000,18.9861,18.9861,16.5499,17.4027,43644.287688398,0
+GBLI.US,D,20081105,000000,17.107,18.9184,16.5009,17.1236,74237.672080433,0
+GBLI.US,D,20081106,000000,17.0218,17.9598,17.0218,17.4223,34307.770125573,0
+GBLI.US,D,20081107,000000,17.5956,18.7256,17.3655,18.5474,39971.774326341,0
+GBLI.US,D,20081110,000000,18.8851,19.5089,17.815,18.5474,51367.187033188,0
+GBLI.US,D,20081111,000000,18.3114,19.6861,16.7526,18.702,33700.110100426,0
+GBLI.US,D,20081112,000000,18.2703,19.5941,17.6779,17.6955,24414.65640526,0
+GBLI.US,D,20081113,000000,17.8404,19.0771,16.6919,18.5043,63766.515378218,0
+GBLI.US,D,20081114,000000,18.1694,18.9606,17.1236,17.2402,39959.518998102,0
+GBLI.US,D,20081117,000000,17.0649,17.815,16.0026,17.0062,32205.981332715,0
+GBLI.US,D,20081118,000000,17.1481,19.0771,16.5743,17.578,53493.486482521,0
+GBLI.US,D,20081119,000000,17.3576,18.3721,15.7498,15.7989,39179.263100269,0
+GBLI.US,D,20081120,000000,15.5903,17.1647,14.6023,14.8138,41686.49900234,0
+GBLI.US,D,20081121,000000,15.3533,16.9279,12.452,16.734,75517.332603975,0
+GBLI.US,D,20081124,000000,16.4167,17.6211,16.1034,16.871,60826.257878396,0
+GBLI.US,D,20081125,000000,17.3655,17.7229,15.1173,17.5369,66153.240552614,0
+GBLI.US,D,20081126,000000,17.1647,19.1397,16.9895,19.1045,49757.653924568,0
+GBLI.US,D,20081128,000000,19.0634,19.0634,18.0167,18.9861,14137.542400152,0
+GBLI.US,D,20081201,000000,18.4298,18.6834,15.7215,15.8605,59378.086591579,0
+GBLI.US,D,20081202,000000,16.2366,17.249,16.0437,16.963,70632.563023687,0
+GBLI.US,D,20081203,000000,16.5323,17.0727,16.2542,16.9131,72159.372666699,0
+GBLI.US,D,20081204,000000,16.734,17.107,16.1034,16.3129,73829.161139158,0
+GBLI.US,D,20081205,000000,16.0338,16.7114,14.7207,15.4561,94807.219250949,0
+GBLI.US,D,20081208,000000,16.0026,17.1315,15.6226,16.9279,104751.39683892,0
+GBLI.US,D,20081209,000000,16.6761,17.1824,16.2806,16.6096,57229.319040475,0
+GBLI.US,D,20081210,000000,16.9279,17.858,15.8419,16.9033,32614.49227399,0
+GBLI.US,D,20081211,000000,16.6517,17.5613,15.7049,15.7049,86587.979112509,0
+GBLI.US,D,20081212,000000,15.4277,16.5577,15.3269,16.5156,40634.583328558,0
+GBLI.US,D,20081215,000000,16.5743,16.9279,16.1964,16.2806,19118.312051639,0
+GBLI.US,D,20081216,000000,16.7711,17.107,16.1356,16.8524,73376.735271697,0
+GBLI.US,D,20081217,000000,16.4568,17.1481,16.2806,16.593,57227.27648577,0
+GBLI.US,D,20081218,000000,16.4735,17.1481,16.118,16.4568,96248.241596294,0
+GBLI.US,D,20081219,000000,16.9279,17.5369,16.2199,16.4001,141747.16895807,0
+GBLI.US,D,20081222,000000,16.593,17.1922,15.8605,16.7859,38315.262459473,0
+GBLI.US,D,20081223,000000,16.9279,17.5525,16.8524,16.9895,37194.921203029,0
+GBLI.US,D,20081224,000000,17.1481,17.4429,16.2806,16.9131,12817.030782482,0
+GBLI.US,D,20081226,000000,17.0218,17.6563,16.7261,17.6034,12125.626014376,0
+GBLI.US,D,20081229,000000,17.5956,17.6377,17.0894,17.4223,30342.150163152,0
+GBLI.US,D,20081230,000000,17.6622,17.6622,16.826,17.6622,53231.018202753,0
+GBLI.US,D,20081231,000000,17.6622,19.1397,17.2823,18.8587,72204.308870239,0
+GBLI.US,D,20090102,000000,19.1045,19.1045,18.0607,18.091,43789.309072549,0
+GBLI.US,D,20090105,000000,18.1694,18.7089,17.485,18.2517,63218.089439557,0
+GBLI.US,D,20090106,000000,18.4298,19.6518,18.2096,18.8441,64272.047668045,0
+GBLI.US,D,20090107,000000,18.4641,18.8176,18.1185,18.4641,30035.766957196,0
+GBLI.US,D,20090108,000000,18.4886,19.1623,17.9892,18.8587,31451.257368711,0
+GBLI.US,D,20090109,000000,18.7667,19.8497,17.6563,17.6622,38224.36877504,0
+GBLI.US,D,20090112,000000,17.6377,17.7963,16.8133,17.3273,33325.301311808,0
+GBLI.US,D,20090113,000000,17.3655,17.7229,16.6517,17.6622,21869.633241122,0
+GBLI.US,D,20090114,000000,17.2823,18.1351,17.0649,17.4282,42981.478686179,0
+GBLI.US,D,20090115,000000,17.4762,18.0333,16.5743,18.0333,38051.772902351,0
+GBLI.US,D,20090116,000000,17.6955,18.7256,16.7937,17.2078,45084.28875639,0
+GBLI.US,D,20090120,000000,16.9454,17.1647,15.134,15.1917,40328.200122603,0
+GBLI.US,D,20090121,000000,15.4463,16.3217,14.2498,16.2983,23347.421571182,0
+GBLI.US,D,20090122,000000,16.0026,16.0026,14.7355,15.0332,20596.100381699,0
+GBLI.US,D,20090123,000000,14.5867,15.3876,14.1323,14.3683,18583.162718569,0
+GBLI.US,D,20090126,000000,14.2645,15.4463,14.2645,15.134,16737.714541363,0
+GBLI.US,D,20090127,000000,15.2515,16.9895,15.2515,16.3384,18958.992784542,0
+GBLI.US,D,20090128,000000,16.635,17.2823,16.4392,16.9279,24495.337316163,0
+GBLI.US,D,20090129,000000,16.826,17.0894,16.3804,16.3804,15122.053768623,0
+GBLI.US,D,20090130,000000,16.593,17.3576,15.5306,15.5707,23200.357632323,0
+GBLI.US,D,20090202,000000,15.3954,16.8436,14.7786,16.4568,31979.257760309,0
+GBLI.US,D,20090203,000000,16.593,16.963,15.7989,16.4167,29463.851639412,0
+GBLI.US,D,20090204,000000,16.5009,17.4282,15.8067,16.118,15932.947987053,0
+GBLI.US,D,20090205,000000,16.0946,16.734,16.0338,16.3384,24985.550445692,0
+GBLI.US,D,20090206,000000,16.4167,17.9324,16.0437,17.9324,24251.252028751,0
+GBLI.US,D,20090209,000000,17.815,19.0634,17.5193,18.0509,11201.370009742,0
+GBLI.US,D,20090210,000000,17.9324,18.1185,16.0613,16.0613,18862.992713343,0
+GBLI.US,D,20090211,000000,16.1964,16.9033,15.9447,15.9447,12160.349444384,0
+GBLI.US,D,20090212,000000,15.7401,17.3576,15.5903,17.0894,18558.652062093,0
+GBLI.US,D,20090213,000000,17.0649,17.1824,16.1817,16.2983,13785.201713302,0
+GBLI.US,D,20090217,000000,15.7685,15.9849,15.4561,15.4561,22393.548523306,0
+GBLI.US,D,20090218,000000,15.5903,15.6304,13.8533,14.9989,28428.276403281,0
+GBLI.US,D,20090219,000000,15.2182,15.604,13.3969,13.7347,28521.212642421,0
+GBLI.US,D,20090220,000000,13.5586,13.6153,12.1759,13.0582,37160.19777302,0
+GBLI.US,D,20090223,000000,13.1179,13.3969,12.1319,12.267,21946.229042611,0
+GBLI.US,D,20090224,000000,12.3933,13.5145,12.3933,13.4146,34250.578593793,0
+GBLI.US,D,20090225,000000,13.3549,13.3549,12.6459,13.0582,19070.31201604,0
+GBLI.US,D,20090226,000000,13.1355,13.4811,12.7801,12.8496,50082.420122881,0
+GBLI.US,D,20090227,000000,12.7066,12.8985,12.0319,12.5451,22622.31465042,0
+GBLI.US,D,20090302,000000,12.0986,12.267,10.3792,11.4817,63690.940854083,0
+GBLI.US,D,20090303,000000,11.6188,11.9213,10.8188,10.8502,28953.212962819,0
+GBLI.US,D,20090304,000000,11.0695,11.2212,9.23168,9.61051,53985.742166757,0
+GBLI.US,D,20090305,000000,9.36768,9.36768,7.36029,7.37694,28172.957064984,0
+GBLI.US,D,20090306,000000,7.49513,7.51206,5.7666,6.31474,41270.839119593,0
+GBLI.US,D,20090309,000000,6.23885,6.55091,6.0534,6.27263,47538.418236095,0
+GBLI.US,D,20090310,000000,6.43273,7.28451,6.00287,6.68565,105310.03555112,0
+GBLI.US,D,20090311,000000,6.74469,7.14086,5.88488,7.03981,184581.58370539,0
+GBLI.US,D,20090312,000000,7.99225,8.36374,7.43598,8.24566,75129.247209764,0
+GBLI.US,D,20090313,000000,8.24566,8.85303,7.89149,7.9756,26393.891915735,0
+GBLI.US,D,20090316,000000,8.07704,8.59952,7.4024,8.14441,55637.147646858,0
+GBLI.US,D,20090317,000000,8.11092,8.66552,7.68881,8.53225,33251.769342378,0
+GBLI.US,D,20090318,000000,8.44746,9.57722,8.44746,9.47637,34590.663952405,0
+GBLI.US,D,20090319,000000,9.66339,9.68003,8.83629,9.01959,24789.46519388,0
+GBLI.US,D,20090320,000000,9.12348,9.27535,8.73406,9.05591,82079.039598193,0
+GBLI.US,D,20090323,000000,9.10439,9.79754,8.85303,9.59387,58725.490362893,0
+GBLI.US,D,20090324,000000,9.44406,9.59387,8.31213,8.347,25329.720913716,0
+GBLI.US,D,20090325,000000,8.43032,8.56535,6.76163,7.23378,84395.296635219,0
+GBLI.US,D,20090326,000000,7.45282,7.45282,6.74469,7.01465,49514.58991451,0
+GBLI.US,D,20090327,000000,6.9977,7.21704,6.23885,6.37398,41589.477653788,0
+GBLI.US,D,20090330,000000,6.32326,6.74469,6.32326,6.32326,35567.00510205,0
+GBLI.US,D,20090331,000000,6.52546,7.11559,6.47474,6.77828,73675.96953618,0
+GBLI.US,D,20090401,000000,6.76163,7.14928,6.71111,6.9134,47080.885981868,0
+GBLI.US,D,20090402,000000,7.08192,7.23378,6.81215,6.98077,84133.849632803,0
+GBLI.US,D,20090403,000000,6.9977,7.16632,6.69416,6.89646,51813.485236531,0
+GBLI.US,D,20090406,000000,6.9134,7.4024,6.69416,7.26756,598756.52918051,0
+GBLI.US,D,20090407,000000,7.08192,7.14928,6.28938,6.74469,266052.96327845,0
+GBLI.US,D,20090408,000000,6.87962,7.03139,6.76163,6.96422,49613.653817769,0
+GBLI.US,D,20090409,000000,7.18326,7.28451,6.84583,7.19971,131679.41681037,0
+GBLI.US,D,20090413,000000,7.09866,7.70594,6.67742,7.5712,43921.05385111,0
+GBLI.US,D,20090414,000000,7.60459,7.94182,7.33503,7.52048,60561.747043921,0
+GBLI.US,D,20090415,000000,7.52048,7.99225,7.33503,7.92527,71476.138117418,0
+GBLI.US,D,20090416,000000,8.09379,9.18967,7.89149,8.85303,88670.363635655,0
+GBLI.US,D,20090417,000000,8.98581,8.98581,8.2293,8.7184,78582.185940886,0
+GBLI.US,D,20090420,000000,8.5493,8.66552,7.82393,8.12727,67289.922246709,0
+GBLI.US,D,20090421,000000,8.12727,9.24039,8.00928,9.17146,68006.858948646,0
+GBLI.US,D,20090422,000000,9.05591,9.30796,8.8027,8.97151,48066.418627692,0
+GBLI.US,D,20090423,000000,8.95565,9.03848,8.76608,8.93763,66574.006822126,0
+GBLI.US,D,20090424,000000,9.05591,9.15618,8.8687,9.03848,64711.196929915,0
+GBLI.US,D,20090427,000000,8.81964,9.17146,8.43032,8.93763,82574.359114489,0
+GBLI.US,D,20090428,000000,8.88633,9.10439,8.63468,8.93763,45709.310496539,0
+GBLI.US,D,20090429,000000,8.59952,9.13973,8.59952,9.10439,48719.014856378,0
+GBLI.US,D,20090430,000000,9.15618,9.15618,8.53225,8.5493,99200.754424355,0
+GBLI.US,D,20090501,000000,8.68374,9.18967,8.58239,8.97151,100920.58548712,0
+GBLI.US,D,20090504,000000,9.01959,9.59387,8.95565,9.25792,51536.719073818,0
+GBLI.US,D,20090505,000000,9.22296,9.74662,9.00362,9.44406,102700.67191372,0
+GBLI.US,D,20090506,000000,9.59387,10.015,9.37649,9.84649,85952.744598828,0
+GBLI.US,D,20090507,000000,10.2176,10.9118,8.31213,9.12348,114342.21246268,0
+GBLI.US,D,20090508,000000,9.40783,9.66339,8.95565,9.45875,78739.462653276,0
+GBLI.US,D,20090511,000000,9.49301,9.68003,8.93763,9.03848,36424.878078726,0
+GBLI.US,D,20090512,000000,9.12348,9.34222,8.21207,8.64838,46788.800658857,0
+GBLI.US,D,20090513,000000,8.49896,8.83629,7.38545,7.41905,53140.12451832,0
+GBLI.US,D,20090514,000000,7.46957,8.49896,7.46957,7.68881,41904.031078569,0
+GBLI.US,D,20090515,000000,7.75636,7.75636,6.87962,7.16632,76239.375692677,0
+GBLI.US,D,20090518,000000,7.30105,7.82393,7.30105,7.55397,49568.717614228,0
+GBLI.US,D,20090519,000000,7.68881,7.87445,6.89646,7.52048,134460.3550431,0
+GBLI.US,D,20090520,000000,7.79005,8.8027,7.60459,8.16066,113561.95656486,0
+GBLI.US,D,20090521,000000,7.90813,8.41368,7.13254,7.36861,58459.958251065,0
+GBLI.US,D,20090522,000000,7.45282,8.09379,7.14928,7.60459,54602.593688081,0
+GBLI.US,D,20090526,000000,7.63847,8.39703,7.28451,8.29559,78868.143599777,0
+GBLI.US,D,20090527,000000,8.26239,8.53225,7.55397,7.58785,48734.334016675,0
+GBLI.US,D,20090528,000000,7.62173,7.84077,7.35168,7.46957,44229.479611773,0
+GBLI.US,D,20090529,000000,7.53742,8.06,7.28451,8.06,147152.78998849,0
+GBLI.US,D,20090601,000000,8.19474,8.70185,7.9756,8.5493,89943.896495078,0
+GBLI.US,D,20090602,000000,8.5493,8.73406,8.12727,8.41368,55848.552058969,0
+GBLI.US,D,20090603,000000,8.31213,8.39703,8.14441,8.27865,30660.788697346,0
+GBLI.US,D,20090604,000000,8.38019,8.43032,8.02612,8.347,59944.895522596,0
+GBLI.US,D,20090605,000000,8.39703,8.41368,8.02612,8.19474,24177.720059322,0
+GBLI.US,D,20090608,000000,8.02612,8.04307,7.45282,7.63847,71524.138153018,0
+GBLI.US,D,20090609,000000,7.70594,7.77331,7.09866,7.26756,60430.00226536,0
+GBLI.US,D,20090610,000000,7.36861,7.55397,7.33503,7.50345,45900.289361585,0
+GBLI.US,D,20090611,000000,7.55397,8.00928,7.35168,7.43598,36633.218658776,0
+GBLI.US,D,20090612,000000,7.4024,7.65541,7.11559,7.63847,59374.001482165,0
+GBLI.US,D,20090615,000000,7.46957,7.80718,7.35168,7.79005,49038.674667925,0
+GBLI.US,D,20090616,000000,7.72268,7.87445,7.41905,7.4868,30432.022570232,0
+GBLI.US,D,20090617,000000,7.52048,9.12348,7.43598,8.7184,72196.138651414,0
+GBLI.US,D,20090618,000000,8.5493,8.85303,8.53225,8.68374,51950.336401858,0
+GBLI.US,D,20090619,000000,8.85303,8.85303,8.38019,8.39703,95846.879596492,0
+GBLI.US,D,20090622,000000,8.36374,8.36374,7.30105,7.33503,71368.903995334,0
+GBLI.US,D,20090623,000000,7.36861,7.94182,7.36861,7.5712,67289.922246709,0
+GBLI.US,D,20090624,000000,7.58785,8.40575,7.50345,8.07704,51890.08103802,0
+GBLI.US,D,20090625,000000,8.04307,8.97151,7.75636,8.58239,62666.599668837,0
+GBLI.US,D,20090626,000000,8.63468,8.63468,8.09379,8.59952,338258.29342604,0
+GBLI.US,D,20090629,000000,8.53225,9.25792,7.90813,8.70185,43729.053708711,0
+GBLI.US,D,20090630,000000,8.76608,8.90228,8.06,8.07704,75804.311540219,0
+GBLI.US,D,20090701,000000,8.32947,8.83629,7.90813,8.43032,47235.098862199,0
+GBLI.US,D,20090702,000000,8.24566,8.347,7.68881,7.75636,82268.997185886,0
+GBLI.US,D,20090706,000000,7.70594,8.32947,7.70594,8.26239,32299.938849209,0
+GBLI.US,D,20090707,000000,8.24566,9.03848,7.92527,8.7184,48666.929711366,0
+GBLI.US,D,20090708,000000,8.73406,8.73406,8.00928,8.06,64733.665031686,0
+GBLI.US,D,20090709,000000,8.14441,8.16066,7.58785,7.62173,54041.912421182,0
+GBLI.US,D,20090710,000000,7.5712,7.68881,7.36861,7.41905,45741.991371841,0
+GBLI.US,D,20090713,000000,7.46957,8.42229,7.46957,8.19474,39486.667583578,0
+GBLI.US,D,20090714,000000,8.09379,8.2293,7.90813,8.09379,15589.798796381,0
+GBLI.US,D,20090715,000000,8.24566,8.5493,8.21207,8.4642,72823.20294627,0
+GBLI.US,D,20090716,000000,8.39703,8.59952,8.26239,8.49896,34675.429972719,0
+GBLI.US,D,20090717,000000,8.53225,8.53225,8.11092,8.17779,45804.289290385,0
+GBLI.US,D,20090720,000000,8.19474,8.39703,7.95905,8.38019,23842.741087476,0
+GBLI.US,D,20090721,000000,8.44746,8.48124,8.14441,8.2293,26038.487396826,0
+GBLI.US,D,20090722,000000,8.16066,8.64838,8.16066,8.41368,133736.26939968,0
+GBLI.US,D,20090723,000000,8.39703,8.97151,8.39703,8.43032,169444.21077648,0
+GBLI.US,D,20090724,000000,8.32947,8.78439,8.32947,8.75051,133893.54611208,0
+GBLI.US,D,20090727,000000,8.75051,9.98361,8.75051,9.47637,56450.084419995,0
+GBLI.US,D,20090728,000000,9.37649,9.94832,9.18967,9.92973,33159.854380591,0
+GBLI.US,D,20090729,000000,9.86411,9.86411,8.68374,8.8027,102773.1826058,0
+GBLI.US,D,20090730,000000,8.95565,9.34222,8.76608,9.25792,55781.147753658,0
+GBLI.US,D,20090731,000000,9.18967,9.28993,8.78439,9.12348,58248.553838955,0
+GBLI.US,D,20090803,000000,9.2071,9.72801,8.93763,9.35887,44287.692420905,0
+GBLI.US,D,20090804,000000,9.25792,9.84649,9.00362,9.01959,65886.687163432,0
+GBLI.US,D,20090805,000000,9.49301,9.69375,9.28993,9.35887,202995.21438334,0
+GBLI.US,D,20090806,000000,9.45875,9.55959,9.03848,9.35887,93673.601388913,0
+GBLI.US,D,20090807,000000,9.52728,11.3642,9.39216,10.9118,84319.722111084,0
+GBLI.US,D,20090810,000000,10.8109,11.9468,10.3195,11.5826,82622.359150088,0
+GBLI.US,D,20090811,000000,11.4817,11.4993,10.5897,10.6083,58631.5328464,0
+GBLI.US,D,20090812,000000,10.5897,11.2124,10.5378,10.6386,50789.144051286,0
+GBLI.US,D,20090813,000000,10.7404,11.3808,10.2039,10.7072,33200.705474719,0
+GBLI.US,D,20090814,000000,10.7248,10.8109,9.61051,10.4359,71767.202163076,0
+GBLI.US,D,20090817,000000,10.2039,10.2342,9.69375,9.72801,54165.486980918,0
+GBLI.US,D,20090818,000000,9.88272,10.1667,9.64674,9.69375,43334.840650382,0
+GBLI.US,D,20090819,000000,9.59387,9.74662,9.54491,9.72801,41747.775643531,0
+GBLI.US,D,20090820,000000,9.72801,10.2342,9.72801,10.2176,31629.980905519,0
+GBLI.US,D,20090821,000000,10.4712,10.9285,10.1324,10.7072,78843.632943301,0
+GBLI.US,D,20090824,000000,10.7747,11.0617,10.4878,10.9118,43411.436451871,0
+GBLI.US,D,20090825,000000,11.0127,11.5826,10.7404,11.229,65543.537972761,0
+GBLI.US,D,20090826,000000,11.2467,11.2467,10.6729,11.0127,42385.052711919,0
+GBLI.US,D,20090827,000000,10.9285,11.1791,10.2871,10.993,26934.147635571,0
+GBLI.US,D,20090828,000000,11.0617,11.0617,10.3195,10.5545,34489.557494439,0
+GBLI.US,D,20090831,000000,10.4213,10.857,10.4213,10.5054,75397.843153651,0
+GBLI.US,D,20090901,000000,10.4036,10.993,9.69375,10.0845,56748.297407124,0
+GBLI.US,D,20090902,000000,10.0845,10.3195,10.0845,10.2871,24141.97535196,0
+GBLI.US,D,20090903,000000,10.3351,10.7572,10.0747,10.7248,29245.29828583,0
+GBLI.US,D,20090904,000000,10.7248,10.8932,10.2685,10.5545,35178.919707839,0
+GBLI.US,D,20090908,000000,10.623,10.6915,10.4213,10.5378,19216.354677545,0
+GBLI.US,D,20090909,000000,10.5054,10.9755,10.4555,10.9118,32840.194569044,0
+GBLI.US,D,20090910,000000,10.857,11.2643,10.6553,10.993,52110.676946308,0
+GBLI.US,D,20090911,000000,10.9118,10.9421,10.8109,10.9285,36084.792720116,0
+GBLI.US,D,20090914,000000,10.8736,11.279,10.7747,11.2467,36252.282206038,0
+GBLI.US,D,20090915,000000,11.2124,11.6188,11.0783,11.2977,33799.174003686,0
+GBLI.US,D,20090916,000000,11.2977,11.7705,11.2643,11.7353,38433.730632443,0
+GBLI.US,D,20090917,000000,11.7705,12.1221,11.4327,11.9546,37115.26156948,0
+GBLI.US,D,20090918,000000,11.9546,12.7164,11.9546,12.3091,138358.57070021,0
+GBLI.US,D,20090921,000000,12.1407,12.2092,11.8009,12.0065,37596.283202831,0
+GBLI.US,D,20090922,000000,12.0741,12.8349,12.0741,12.6136,37506.410795751,0
+GBLI.US,D,20090923,000000,12.5794,12.5794,11.9213,11.938,40380.285267615,0
+GBLI.US,D,20090924,000000,12.0555,12.0555,11.3985,11.5522,77310.695636169,0
+GBLI.US,D,20090925,000000,11.4817,11.9047,11.4327,11.8538,39446.837766804,0
+GBLI.US,D,20090928,000000,11.8009,12.6968,11.8009,12.596,61093.832544931,0
+GBLI.US,D,20090929,000000,12.5451,12.9671,12.1221,12.6136,29694.660321231,0
+GBLI.US,D,20090930,000000,12.6616,12.6616,11.8881,12.4618,66388.134343847,0
+GBLI.US,D,20091001,000000,12.3424,12.6303,11.8538,11.8538,46778.587885325,0
+GBLI.US,D,20091002,000000,11.8538,12.4618,11.8538,12.1573,45285.480394967,0
+GBLI.US,D,20091005,000000,12.2601,12.7987,11.9712,12.7331,37037.644490638,0
+GBLI.US,D,20091006,000000,12.7801,12.7801,12.359,12.6968,34483.42983032,0
+GBLI.US,D,20091007,000000,12.3933,12.7801,12.3933,12.6459,20431.674727836,0
+GBLI.US,D,20091008,000000,12.7164,13.0347,12.6303,12.8653,57818.596073264,0
+GBLI.US,D,20091009,000000,12.8163,13.0503,12.3933,12.8653,38196.794286504,0
+GBLI.US,D,20091012,000000,13.068,13.203,12.9348,13.1179,37004.963615336,0
+GBLI.US,D,20091013,000000,13.068,13.3382,12.7801,12.9837,25945.551157686,0
+GBLI.US,D,20091014,000000,13.1531,13.3871,13.0347,13.3206,42057.222681547,0
+GBLI.US,D,20091015,000000,13.2531,13.2697,12.8163,12.8653,48748.63189962,0
+GBLI.US,D,20091016,000000,12.7625,12.9837,12.3777,12.7987,71695.712748353,0
+GBLI.US,D,20091019,000000,12.8809,13.1179,12.5794,12.7801,36435.090852258,0
+GBLI.US,D,20091020,000000,12.8163,12.9162,12.4109,12.5117,39596.965537722,0
+GBLI.US,D,20091021,000000,12.4256,13.068,12.0555,12.1064,54373.827560968,0
+GBLI.US,D,20091022,000000,12.0555,12.5451,11.9546,12.2601,33990.152868732,0
+GBLI.US,D,20091023,000000,13.8934,15.0244,12.4951,12.6136,148747.00393681,0
+GBLI.US,D,20091026,000000,12.596,12.9348,12.2415,12.3424,65040.048237641,0
+GBLI.US,D,20091027,000000,12.4256,12.7625,12.3424,12.3933,33893.131520178,0
+GBLI.US,D,20091028,000000,12.4109,12.5117,12.2415,12.4109,48522.929604566,0
+GBLI.US,D,20091029,000000,12.5451,12.6459,12.1407,12.3933,57086.340211029,0
+GBLI.US,D,20091030,000000,12.2415,12.4618,11.6344,11.8205,81003.634545288,0
+GBLI.US,D,20091102,000000,11.8009,12.4618,11.5326,12.0241,41434.243496103,0
+GBLI.US,D,20091103,000000,11.938,12.3933,11.8538,12.0898,37645.304515784,0
+GBLI.US,D,20091104,000000,12.1573,12.4618,11.466,11.4993,53550.6780143,0
+GBLI.US,D,20091105,000000,11.5826,12.0898,11.5826,12.0065,36633.218658776,0
+GBLI.US,D,20091106,000000,11.8009,12.1221,11.6521,12.0379,21390.654162478,0
+GBLI.US,D,20091109,000000,12.2092,12.5451,12.0379,12.2925,38404.113589201,0
+GBLI.US,D,20091110,000000,12.1759,12.7389,11.3985,11.8372,30924.278254467,0
+GBLI.US,D,20091111,000000,12.0065,12.2239,11.6344,11.938,30099.086153094,0
+GBLI.US,D,20091112,000000,11.8704,12.0898,11.3808,11.4327,34963.430186318,0
+GBLI.US,D,20091113,000000,11.5169,11.8538,11.2124,11.5522,32226.40687978,0
+GBLI.US,D,20091116,000000,11.701,12.7477,11.6697,12.2601,46345.566287574,0
+GBLI.US,D,20091117,000000,12.2239,12.596,12.0741,12.5617,18604.609542986,0
+GBLI.US,D,20091118,000000,12.4618,12.5794,11.7186,11.8372,44594.075626861,0
+GBLI.US,D,20091119,000000,11.701,11.9712,11.3985,11.466,45663.353015646,0
+GBLI.US,D,20091120,000000,11.3985,11.9213,11.3985,11.8205,33766.493128384,0
+GBLI.US,D,20091123,000000,12.0241,13.5233,12.0241,12.596,71020.648417897,0
+GBLI.US,D,20091124,000000,12.6303,12.6616,11.9213,12.6303,22880.697820776,0
+GBLI.US,D,20091125,000000,12.7331,12.7987,11.701,11.7186,26955.594459988,0
+GBLI.US,D,20091127,000000,11.5826,11.8704,11.3985,11.4484,64622.345800187,0
+GBLI.US,D,20091130,000000,11.466,11.6012,11.1625,11.6012,120880.43007778,0
+GBLI.US,D,20091201,000000,11.7529,12.2415,11.6344,11.8881,60339.108580927,0
+GBLI.US,D,20091202,000000,11.8704,12.2759,11.6697,11.9712,57393.744694338,0
+GBLI.US,D,20091203,000000,11.9712,12.4618,11.5826,11.701,57799.191803554,0
+GBLI.US,D,20091204,000000,12.0241,12.8985,12.0241,12.8163,49628.972978067,0
+GBLI.US,D,20091207,000000,12.8163,13.5409,12.4775,13.5057,47322.928714572,0
+GBLI.US,D,20091208,000000,13.3549,13.5586,13.1022,13.3206,45204.799484066,0
+GBLI.US,D,20091209,000000,13.3549,13.4058,12.4775,13.3058,72975.373271895,0
+GBLI.US,D,20091210,000000,13.4058,13.6898,12.4354,12.7331,91192.918698024,0
+GBLI.US,D,20091211,000000,12.7477,13.3549,12.4432,13.1531,33983.00392726,0
+GBLI.US,D,20091214,000000,13.203,13.7435,12.8349,13.4058,48535.184932805,0
+GBLI.US,D,20091215,000000,13.3206,13.4557,12.9671,12.9671,55410.424074451,0
+GBLI.US,D,20091216,000000,13.1355,13.203,12.6459,12.8809,40658.072707682,0
+GBLI.US,D,20091217,000000,12.7477,12.8496,12.1573,12.596,32822.83285404,0
+GBLI.US,D,20091218,000000,12.8349,13.8777,12.7987,13.7435,210159.47501594,0
+GBLI.US,D,20091221,000000,13.6594,13.7083,12.9348,13.2697,55057.062110249,0
+GBLI.US,D,20091222,000000,13.1355,13.4557,12.7164,13.3382,32486.832604842,0
+GBLI.US,D,20091223,000000,13.4224,13.6594,13.2373,13.5732,27076.105187663,0
+GBLI.US,D,20091224,000000,13.6055,13.676,13.4224,13.676,11440.348910388,0
+GBLI.US,D,20091228,000000,13.6594,13.7916,13.6241,13.6417,34233.21687879,0
+GBLI.US,D,20091229,000000,13.6417,13.6594,13.4714,13.6594,71483.287058891,0
+GBLI.US,D,20091230,000000,13.5586,13.5586,13.0347,13.5233,59883.618881405,0
+GBLI.US,D,20091231,000000,13.4714,13.6594,13.1355,13.3549,43709.649439001,0
+GBLI.US,D,20100104,000000,13.5732,13.7435,13.1854,13.6241,46238.33216549,0
+GBLI.US,D,20100105,000000,13.6594,13.8102,12.8985,12.9348,53306.592726888,0
+GBLI.US,D,20100106,000000,12.8985,13.0836,12.0741,12.2239,62057.918366339,0
+GBLI.US,D,20100107,000000,12.2415,12.7164,11.8538,12.6303,45500.969916489,0
+GBLI.US,D,20100108,000000,12.5451,12.8985,12.4618,12.6459,25434.912481094,0
+GBLI.US,D,20100111,000000,12.7801,12.7801,12.3933,12.6459,30565.809903499,0
+GBLI.US,D,20100112,000000,12.4951,13.0347,12.1221,12.6303,46893.992226234,0
+GBLI.US,D,20100113,000000,12.7331,12.9348,12.5117,12.8349,24311.50739259,0
+GBLI.US,D,20100114,000000,12.7477,13.1531,12.7331,13.068,28515.084978302,0
+GBLI.US,D,20100115,000000,13.1179,13.1531,12.2239,12.4432,67784.220485651,0
+GBLI.US,D,20100119,000000,12.4775,13.0836,12.4432,12.9985,39870.667868376,0
+GBLI.US,D,20100120,000000,12.8496,12.8496,12.4109,12.6616,31388.959450168,0
+GBLI.US,D,20100121,000000,12.7331,12.7801,12.0379,12.2759,56096.722455792,0
+GBLI.US,D,20100122,000000,12.2415,12.4775,11.5522,11.7353,49261.313130919,0
+GBLI.US,D,20100125,000000,11.9047,12.4432,11.9047,12.0898,30927.342086527,0
+GBLI.US,D,20100126,000000,12.0065,12.2239,11.6521,11.9047,37363.431966304,0
+GBLI.US,D,20100127,000000,11.8205,12.6459,11.6521,12.5451,26476.615381344,0
+GBLI.US,D,20100128,000000,12.5794,12.5794,11.7529,11.9712,57758.340709426,0
+GBLI.US,D,20100129,000000,12.0741,12.0741,11.8538,11.9546,28457.893446523,0
+GBLI.US,D,20100201,000000,11.9889,12.0898,11.8538,11.9712,24115.422140778,0
+GBLI.US,D,20100202,000000,11.9546,12.3268,11.7705,11.8538,64225.068909798,0
+GBLI.US,D,20100203,000000,11.8205,11.9712,11.6344,11.7705,56551.19087796,0
+GBLI.US,D,20100204,000000,11.7353,11.8009,11.3985,11.3985,54943.700324045,0
+GBLI.US,D,20100205,000000,11.4171,11.8538,11.2124,11.8538,39087.348138482,0
+GBLI.US,D,20100208,000000,11.8009,11.8009,11.3162,11.4484,40190.327679923,0
+GBLI.US,D,20100209,000000,11.6521,11.701,11.3162,11.5326,37892.453635255,0
+GBLI.US,D,20100210,000000,11.4484,11.6012,11.3808,11.5522,35792.707397104,0
+GBLI.US,D,20100211,000000,11.4817,12.0898,11.4817,12.0555,29373.979232332,0
+GBLI.US,D,20100212,000000,11.8704,12.4256,11.7705,12.3777,37653.474734609,0
+GBLI.US,D,20100216,000000,12.5275,12.7625,12.3346,12.7331,22199.5058262,0
+GBLI.US,D,20100217,000000,12.9837,13.2373,12.0241,12.1573,83323.976691727,0
+GBLI.US,D,20100218,000000,12.1573,12.6303,11.8205,12.4109,40274.072422884,0
+GBLI.US,D,20100219,000000,12.4109,13.6417,12.1407,13.5233,110891.31628627,0
+GBLI.US,D,20100222,000000,13.5586,14.6189,13.2863,14.3321,140278.57212419,0
+GBLI.US,D,20100223,000000,14.2821,14.2821,13.6055,13.91,51206.846488738,0
+GBLI.US,D,20100224,000000,14.0119,14.0784,13.7916,13.9943,93138.452055843,0
+GBLI.US,D,20100225,000000,13.7259,14.0961,13.7083,14.0961,36363.601437535,0
+GBLI.US,D,20100226,000000,14.0628,14.0784,13.6055,13.6417,29717.128423002,0
+GBLI.US,D,20100301,000000,13.7759,13.9795,13.2531,13.8934,47603.779986699,0
+GBLI.US,D,20100302,000000,13.9453,14.2498,13.5057,14.1802,61578.939287694,0
+GBLI.US,D,20100303,000000,14.1626,14.2498,13.8777,14.1979,28570.233955375,0
+GBLI.US,D,20100304,000000,14.2821,14.7207,14.0784,14.5867,57736.893885009,0
+GBLI.US,D,20100305,000000,14.6189,14.9645,14.4839,14.9557,73161.245750174,0
+GBLI.US,D,20100308,000000,14.9557,15.0067,14.4515,14.9048,29140.106718452,0
+GBLI.US,D,20100309,000000,14.7874,15.228,14.7874,15.0244,61381.832758529,0
+GBLI.US,D,20100310,000000,15.0244,15.1741,14.8373,15.1085,46507.94938673,0
+GBLI.US,D,20100311,000000,14.9734,15.1741,14.7717,15.1262,48657.738215187,0
+GBLI.US,D,20100312,000000,15.1428,15.1428,14.5524,14.7541,56999.531636009,0
+GBLI.US,D,20100315,000000,14.7717,14.8461,14.2645,14.6875,22767.336034572,0
+GBLI.US,D,20100316,000000,14.7207,15.1741,14.6189,15.0753,38673.730810442,0
+GBLI.US,D,20100317,000000,15.0753,15.4796,14.7031,15.1085,34833.727962463,0
+GBLI.US,D,20100318,000000,15.1428,15.228,14.7541,15.0753,43279.69167331,0
+GBLI.US,D,20100319,000000,15.1741,15.8517,14.7031,15.7498,229963.06417157,0
+GBLI.US,D,20100322,000000,15.5306,15.7313,15.4101,15.649,88870.533996879,0
+GBLI.US,D,20100323,000000,15.6676,15.9673,15.4101,15.8997,53577.231225483,0
+GBLI.US,D,20100324,000000,16.2718,16.6429,16.2199,16.3061,226828.76397463,0
+GBLI.US,D,20100325,000000,16.5088,16.778,16.2199,16.2366,93612.324747721,0
+GBLI.US,D,20100326,000000,16.4392,16.5411,16.1533,16.2542,91584.067924294,0
+GBLI.US,D,20100329,000000,16.2542,16.6252,16.1719,16.2042,44067.096512616,0
+GBLI.US,D,20100330,000000,16.1895,16.3295,16.1034,16.2042,79562.612199944,0
+GBLI.US,D,20100331,000000,16.1719,16.4568,16.1356,16.1356,75886.013728475,0
+GBLI.US,D,20100401,000000,16.2199,16.356,16.1034,16.3384,75670.524206953,0
+GBLI.US,D,20100405,000000,16.4568,16.6595,16.3902,16.6429,57690.936404115,0
+GBLI.US,D,20100406,000000,16.4735,16.6595,16.3716,16.5743,43803.606955494,0
+GBLI.US,D,20100407,000000,16.5577,16.6919,16.492,16.6252,62548.131495868,0
+GBLI.US,D,20100408,000000,16.492,16.6096,16.2718,16.6096,30739.427053541,0
+GBLI.US,D,20100409,000000,16.5743,16.8133,16.3716,16.5577,44329.564792385,0
+GBLI.US,D,20100412,000000,16.6096,16.7428,16.2904,16.6252,51656.20852414,0
+GBLI.US,D,20100413,000000,16.5234,16.593,16.1034,16.4568,55266.423967653,0
+GBLI.US,D,20100414,000000,16.5411,17.0796,16.3902,16.9279,86087.553209448,0
+GBLI.US,D,20100415,000000,16.963,17.0992,16.5411,16.7261,67742.348114171,0
+GBLI.US,D,20100416,000000,16.6919,16.6919,16.2366,16.5088,63477.493887267,0
+GBLI.US,D,20100419,000000,16.356,16.4568,16.0182,16.3902,101865.26703882,0
+GBLI.US,D,20100420,000000,16.4392,16.593,16.2042,16.5234,78401.419849371,0
+GBLI.US,D,20100421,000000,16.5088,16.5088,16.1356,16.4079,47868.290821174,0
+GBLI.US,D,20100422,000000,16.1533,16.6761,16.1533,16.6252,42080.71206067,0
+GBLI.US,D,20100423,000000,16.5743,16.963,16.2718,16.9454,48578.078581638,0
+GBLI.US,D,20100426,000000,16.8622,16.963,16.492,16.492,46659.098435002,0
+GBLI.US,D,20100427,000000,16.3384,16.7937,16.118,16.1533,69339.625894553,0
+GBLI.US,D,20100428,000000,16.356,16.7937,16.0338,16.3902,52927.698828857,0
+GBLI.US,D,20100429,000000,16.6096,17.1647,16.3384,17.015,55432.892176221,0
+GBLI.US,D,20100430,000000,16.963,16.963,16.0026,16.0182,71966.351246947,0
+GBLI.US,D,20100503,000000,16.0877,16.8436,16.0877,16.8133,43221.478864178,0
+GBLI.US,D,20100504,000000,16.492,16.492,13.9286,14.2311,186818.18110888,0
+GBLI.US,D,20100505,000000,13.9286,14.2498,13.5233,13.8934,109530.97485183,0
+GBLI.US,D,20100506,000000,13.7259,14.5171,13.0347,13.4058,92381.685537132,0
+GBLI.US,D,20100507,000000,13.2531,13.6898,12.6616,13.1854,88626.448709468,0
+GBLI.US,D,20100510,000000,13.5732,14.3986,13.4899,14.2645,110611.4862915,0
+GBLI.US,D,20100511,000000,13.9943,14.6023,13.5233,14.5005,78074.611096352,0
+GBLI.US,D,20100512,000000,14.5171,15.0067,14.0628,14.8882,78916.143635377,0
+GBLI.US,D,20100513,000000,14.7874,14.8226,14.3683,14.6366,52125.996106606,0
+GBLI.US,D,20100514,000000,14.4329,14.568,14.2311,14.5171,47672.205569362,0
+GBLI.US,D,20100517,000000,14.7031,14.9048,14.1979,14.5348,75563.290084868,0
+GBLI.US,D,20100518,000000,14.8539,15.277,14.0961,14.148,41938.754508577,0
+GBLI.US,D,20100519,000000,14.0295,14.383,13.7759,14.1626,57013.829518953,0
+GBLI.US,D,20100520,000000,13.7083,13.9943,12.8985,13.0347,77747.802343332,0
+GBLI.US,D,20100521,000000,12.7477,13.2531,12.6968,12.9985,93485.686355926,0
+GBLI.US,D,20100524,000000,12.9837,13.2197,12.5617,12.6616,53531.273744589,0
+GBLI.US,D,20100525,000000,12.2415,12.6968,12.1221,12.6136,36387.090816658,0
+GBLI.US,D,20100526,000000,12.7331,12.9162,12.3933,12.6616,149911.26011945,0
+GBLI.US,D,20100527,000000,13.0836,13.6417,12.7625,13.5732,79476.824902276,0
+GBLI.US,D,20100528,000000,13.5586,13.8102,13.1531,13.4224,65158.51641061,0
+GBLI.US,D,20100601,000000,13.203,13.5233,12.7801,13.0347,87961.597152544,0
+GBLI.US,D,20100602,000000,13.0836,13.5586,12.9985,13.3206,81433.59231098,0
+GBLI.US,D,20100603,000000,13.2863,13.8601,13.1531,13.5409,57404.978745223,0
+GBLI.US,D,20100604,000000,13.1022,13.6055,12.5617,12.6792,94158.708131675,0
+GBLI.US,D,20100607,000000,12.7477,12.8809,12.3268,12.6459,90206.364774846,0
+GBLI.US,D,20100608,000000,12.7477,13.1179,12.2925,12.6459,55274.594186478,0
+GBLI.US,D,20100609,000000,12.8653,13.2863,12.2925,12.3424,51913.570417143,0
+GBLI.US,D,20100610,000000,12.6303,13.1355,12.4951,13.1022,72101.159857568,0
+GBLI.US,D,20100611,000000,12.8349,13.5409,12.8349,13.5409,54122.593332085,0
+GBLI.US,D,20100614,000000,13.7593,13.9943,13.3382,13.6594,77302.525417343,0
+GBLI.US,D,20100615,000000,13.8934,14.5171,13.5732,14.4691,71275.967756194,0
+GBLI.US,D,20100616,000000,14.2978,14.2978,13.7435,13.8444,59053.320393266,0
+GBLI.US,D,20100617,000000,13.9795,14.0784,13.7259,14.0295,30042.915898668,0
+GBLI.US,D,20100618,000000,14.148,14.4329,13.7759,14.3986,187010.18125127,0
+GBLI.US,D,20100621,000000,14.6698,14.8226,13.9286,14.0295,71413.840198873,0
+GBLI.US,D,20100622,000000,14.1323,14.383,13.8934,13.9453,55767.871148066,0
+GBLI.US,D,20100623,000000,13.9453,13.9453,13.4224,13.4899,35503.685906153,0
+GBLI.US,D,20100624,000000,13.3206,13.44,12.9985,13.0171,60600.555583342,0
+GBLI.US,D,20100625,000000,13.1179,13.5732,13.068,13.4224,688205.10615929,0
+GBLI.US,D,20100628,000000,13.3382,13.5732,13.1355,13.5057,44487.862782129,0
+GBLI.US,D,20100629,000000,13.1179,13.3549,12.2601,12.4432,72004.138509015,0
+GBLI.US,D,20100630,000000,12.4775,13.2863,12.3424,12.4109,44745.224675132,0
+GBLI.US,D,20100701,000000,12.3777,12.9671,11.938,12.5451,63344.727831353,0
+GBLI.US,D,20100702,000000,12.6303,12.6303,12.0065,12.1906,33628.620685703,0
+GBLI.US,D,20100706,000000,12.3424,13.9521,8.51492,12.5794,49759.696479274,0
+GBLI.US,D,20100707,000000,12.688,12.7477,12.0653,12.6694,67254.177539348,0
+GBLI.US,D,20100708,000000,12.8252,12.8252,11.8009,12.5617,59506.76753808,0
+GBLI.US,D,20100709,000000,11.8303,12.6792,11.8205,12.6537,29818.234880967,0
+GBLI.US,D,20100712,000000,12.6303,12.6303,12.3268,12.3688,30249.213924012,0
+GBLI.US,D,20100713,000000,12.6048,12.8897,12.5363,12.8408,75362.09844629,0
+GBLI.US,D,20100714,000000,12.7389,12.8349,12.3933,12.596,32189.640895065,0
+GBLI.US,D,20100715,000000,12.6459,12.7703,12.4197,12.6215,38136.538922666,0
+GBLI.US,D,20100716,000000,12.4618,12.6136,12.1319,12.1573,46239.353442842,0
+GBLI.US,D,20100719,000000,12.1064,12.267,11.9468,12.1485,28899.0852631,0
+GBLI.US,D,20100720,000000,12.0379,12.4432,12.0379,12.4197,32515.428370731,0
+GBLI.US,D,20100721,000000,12.5117,12.6537,12.0241,12.0319,26448.019615454,0
+GBLI.US,D,20100722,000000,12.2601,12.6792,12.1221,12.6048,35900.962796542,0
+GBLI.US,D,20100723,000000,12.5029,13.0171,12.3492,13.0073,111359.06131403,0
+GBLI.US,D,20100726,000000,13.1101,13.3549,12.9064,13.2697,39955.43388869,0
+GBLI.US,D,20100727,000000,13.3871,13.4557,13.0435,13.2785,46344.545010221,0
+GBLI.US,D,20100728,000000,13.2863,13.3451,12.8408,13.2863,36807.857086171,0
+GBLI.US,D,20100729,000000,13.4146,13.4146,12.9759,13.0503,74122.267739522,0
+GBLI.US,D,20100730,000000,12.8252,13.2275,12.2092,12.8349,36039.856516575,0
+GBLI.US,D,20100802,000000,13.1179,13.3128,12.7889,12.8555,46409.906760825,0
+GBLI.US,D,20100803,000000,12.7331,12.9985,12.5872,12.7703,48868.121349943,0
+GBLI.US,D,20100804,000000,12.7889,12.925,12.5617,12.9162,58991.022474721,0
+GBLI.US,D,20100805,000000,12.7537,12.7703,12.3424,12.5794,21065.887964164,0
+GBLI.US,D,20100806,000000,12.3777,12.8349,11.9712,12.7801,49003.951237917,0
+GBLI.US,D,20100809,000000,12.9064,13.1766,12.5197,13.161,49232.71736503,0
+GBLI.US,D,20100810,000000,12.9494,13.2785,12.7389,12.8349,37190.836093615,0
+GBLI.US,D,20100811,000000,12.688,12.8809,12.6048,12.6459,170289.82842491,0
+GBLI.US,D,20100812,000000,12.6048,13.1766,12.6048,12.8985,39913.56151721,0
+GBLI.US,D,20100813,000000,12.8985,13.2785,12.6048,12.8252,100166.88280047,0
+GBLI.US,D,20100816,000000,12.7537,13.1952,12.6537,13.0347,51621.485094132,0
+GBLI.US,D,20100817,000000,13.2197,13.2961,12.9671,13.203,60633.236458644,0
+GBLI.US,D,20100818,000000,13.2785,13.4058,12.9494,13.3206,151635.17629162,0
+GBLI.US,D,20100819,000000,13.2697,13.3451,12.8555,12.9671,50188.632967612,0
+GBLI.US,D,20100820,000000,12.8555,12.9906,12.8555,12.9837,39907.43385309,0
+GBLI.US,D,20100823,000000,13.1022,13.3058,13.0503,13.1854,61094.853822284,0
+GBLI.US,D,20100824,000000,12.925,13.2863,12.925,13.0582,42367.690996915,0
+GBLI.US,D,20100825,000000,12.9494,13.4635,12.9494,13.4469,37374.666017189,0
+GBLI.US,D,20100826,000000,13.4899,13.9286,13.2275,13.8679,69484.647278705,0
+GBLI.US,D,20100827,000000,13.9883,14.3683,13.8356,14.3419,50953.569705149,0
+GBLI.US,D,20100830,000000,14.2145,14.3056,13.7671,13.8444,50726.846132741,0
+GBLI.US,D,20100831,000000,13.8934,13.9943,13.6986,13.9286,59084.979991214,0
+GBLI.US,D,20100901,000000,14.2145,14.4515,13.8601,14.4074,48223.695340082,0
+GBLI.US,D,20100902,000000,14.4074,14.4329,13.9697,14.2498,32617.556106049,0
+GBLI.US,D,20100903,000000,14.4515,14.4691,13.9188,14.4231,24099.081703126,0
+GBLI.US,D,20100907,000000,14.2743,14.2743,13.8004,13.8356,27661.297111039,0
+GBLI.US,D,20100908,000000,13.9364,14.054,13.7505,13.8777,23381.123723837,0
+GBLI.US,D,20100909,000000,14.1626,14.1626,13.7593,13.7671,16286.309951254,0
+GBLI.US,D,20100910,000000,13.8679,13.9943,13.7837,13.9619,23412.783321786,0
+GBLI.US,D,20100913,000000,14.1802,14.3918,13.9697,14.3419,31173.469928645,0
+GBLI.US,D,20100914,000000,14.2145,14.2145,13.7435,13.9453,28230.148596763,0
+GBLI.US,D,20100915,000000,13.8679,14.1235,13.7505,14.1049,19797.461491508,0
+GBLI.US,D,20100916,000000,14.0295,14.1802,13.8444,13.9364,13210.222563459,0
+GBLI.US,D,20100917,000000,14.1528,14.1528,13.6241,13.7171,105546.97189705,0
+GBLI.US,D,20100920,000000,13.7837,14.3595,13.582,14.3056,63058.770172461,0
+GBLI.US,D,20100921,000000,14.2645,14.5093,14.1049,14.2057,17897.885614583,0
+GBLI.US,D,20100922,000000,14.1049,14.2743,13.8444,13.9619,21105.717780938,0
+GBLI.US,D,20100923,000000,13.8533,13.8601,13.6241,13.6329,40005.476478996,0
+GBLI.US,D,20100924,000000,13.9364,14.3321,13.6329,14.1724,47904.035528535,0
+GBLI.US,D,20100927,000000,14.148,14.1528,13.6241,13.6506,74391.884960764,0
+GBLI.US,D,20100928,000000,13.7435,13.7435,13.2275,13.6594,44378.586105338,0
+GBLI.US,D,20100929,000000,13.6329,13.6329,13.1854,13.3871,45361.054919102,0
+GBLI.US,D,20100930,000000,13.5409,13.6506,13.1101,13.5311,46363.949279931,0
+GBLI.US,D,20101001,000000,13.6898,13.7435,13.4899,13.6594,15464.18168194,0
+GBLI.US,D,20101004,000000,13.5664,13.6506,13.2863,13.2863,15604.096679326,0
+GBLI.US,D,20101005,000000,13.5057,13.8601,13.1022,13.7837,47583.354439635,0
+GBLI.US,D,20101006,000000,13.3128,13.9022,13.3058,13.7083,30736.363221481,0
+GBLI.US,D,20101007,000000,13.8601,13.8601,13.4469,13.6417,15452.947631055,0
+GBLI.US,D,20101008,000000,13.6241,14.1235,13.6241,14.0883,21057.717745339,0
+GBLI.US,D,20101011,000000,14.0119,14.0628,13.8601,13.9188,6718.9837066097,0
+GBLI.US,D,20101012,000000,13.8679,14.1323,13.8102,13.9286,49830.164616644,0
+GBLI.US,D,20101013,000000,13.9795,14.148,13.7505,14.0784,34767.344934506,0
+GBLI.US,D,20101014,000000,14.0961,14.2576,13.6153,14.2498,25909.806450325,0
+GBLI.US,D,20101015,000000,14.3761,14.3761,13.8444,14.1147,53212.635210396,0
+GBLI.US,D,20101018,000000,14.1891,14.241,13.7171,14.0383,21708.271419318,0
+GBLI.US,D,20101019,000000,13.7505,13.9521,13.3451,13.6417,44284.628588845,0
+GBLI.US,D,20101020,000000,13.7759,13.9619,13.6055,13.91,17657.885436583,0
+GBLI.US,D,20101021,000000,14.0119,14.0383,13.3871,13.6986,36833.38902,0
+GBLI.US,D,20101022,000000,13.5664,13.7259,13.0347,13.0778,175360.47048349,0
+GBLI.US,D,20101025,000000,13.1531,13.4959,13.1443,13.2697,258996.95804529,0
+GBLI.US,D,20101026,000000,13.3294,14.2978,13.3294,13.9619,72848.7348801,0
+GBLI.US,D,20101027,000000,13.819,14.241,13.819,14.054,48252.291105971,0
+GBLI.US,D,20101028,000000,14.2311,14.2978,14.0883,14.1147,38454.156179507,0
+GBLI.US,D,20101029,000000,14.1049,14.2498,14.0383,14.2311,37791.34717729,0
+GBLI.US,D,20101101,000000,14.2498,14.4231,14.148,14.4074,55245.998420589,0
+GBLI.US,D,20101102,000000,14.5005,14.8226,13.8934,14.7541,39497.901634462,0
+GBLI.US,D,20101103,000000,14.6963,15.0332,14.4691,14.8814,35767.175463275,0
+GBLI.US,D,20101104,000000,15.1741,16.6673,15.1575,16.1964,58534.511497847,0
+GBLI.US,D,20101105,000000,16.1895,16.3295,15.7989,16.0613,30299.256514318,0
+GBLI.US,D,20101108,000000,15.9516,15.9516,15.6588,15.9173,37595.261925478,0
+GBLI.US,D,20101109,000000,15.8067,16.028,15.37,15.4189,24109.294476658,0
+GBLI.US,D,20101110,000000,15.556,16.2199,15.0753,16.0182,37573.815101061,0
+GBLI.US,D,20101111,000000,15.8517,16.3384,15.8419,16.1122,36196.111951613,0
+GBLI.US,D,20101112,000000,15.8928,16.1533,15.5805,15.7842,21928.867327607,0
+GBLI.US,D,20101115,000000,15.8752,15.9849,15.6392,15.7685,29757.979517129,0
+GBLI.US,D,20101116,000000,15.5707,15.8067,15.4875,15.5805,35807.005280049,0
+GBLI.US,D,20101117,000000,15.6735,15.7498,15.5903,15.6979,26010.91290829,0
+GBLI.US,D,20101118,000000,15.9095,16.4656,15.7685,16.1964,35314.749595813,0
+GBLI.US,D,20101119,000000,16.2121,16.3804,16.028,16.1817,63241.578818681,0
+GBLI.US,D,20101122,000000,16.0515,16.2806,15.8419,16.118,22708.101948087,0
+GBLI.US,D,20101123,000000,15.8605,16.0613,15.7989,15.8752,18849.716107751,0
+GBLI.US,D,20101124,000000,16.4079,16.4392,16.0182,16.2542,21476.441460145,0
+GBLI.US,D,20101126,000000,16.2718,16.6096,16.264,16.264,10539.582284878,0
+GBLI.US,D,20101129,000000,16.2121,16.4305,16.0701,16.2718,36434.069574905,0
+GBLI.US,D,20101130,000000,16.3061,16.3648,16.0026,16.1719,67729.071508579,0
+GBLI.US,D,20101201,000000,16.5323,16.5499,15.8233,16.3472,52842.932808542,0
+GBLI.US,D,20101202,000000,16.4079,16.8191,16.3902,16.7114,74919.885352361,0
+GBLI.US,D,20101203,000000,16.5665,16.7623,16.5088,16.7261,19115.248219579,0
+GBLI.US,D,20101206,000000,16.7428,16.7937,16.4235,16.6673,49617.738927182,0
+GBLI.US,D,20101207,000000,16.8524,16.8524,16.593,16.6164,57807.362022379,0
+GBLI.US,D,20101208,000000,16.6018,16.8524,16.5088,16.7114,50476.633181211,0
+GBLI.US,D,20101209,000000,16.8524,17.4223,16.5577,17.3342,102761.94855492,0
+GBLI.US,D,20101210,000000,17.3195,17.6857,17.2324,17.672,56165.148038456,0
+GBLI.US,D,20101213,000000,17.6857,17.9814,17.4223,17.4948,61285.832687329,0
+GBLI.US,D,20101214,000000,17.6122,17.8981,17.5036,17.7043,53792.720747005,0
+GBLI.US,D,20101215,000000,17.7043,17.7562,17.5613,17.6289,65309.665458882,0
+GBLI.US,D,20101216,000000,17.5193,17.9148,17.3195,17.7396,43073.393647966,0
+GBLI.US,D,20101217,000000,17.7043,17.7709,17.5702,17.6377,68270.348505767,0
+GBLI.US,D,20101220,000000,17.2558,17.8052,17.2558,17.7709,20366.312977232,0
+GBLI.US,D,20101221,000000,17.8737,17.8737,17.5281,17.815,19858.738132699,0
+GBLI.US,D,20101222,000000,17.815,17.8326,17.6377,17.7709,18962.056616601,0
+GBLI.US,D,20101223,000000,17.7493,17.7875,17.6122,17.7229,11741.625729577,0
+GBLI.US,D,20101227,000000,17.5878,17.858,17.4429,17.7963,13918.98904657,0
+GBLI.US,D,20101228,000000,17.7875,17.7875,17.2166,17.2558,12768.00946953,0
+GBLI.US,D,20101229,000000,17.2402,17.3576,16.2542,17.2246,22404.782574191,0
+GBLI.US,D,20101230,000000,17.1922,17.3195,17.1236,17.1647,15412.096536928,0
+GBLI.US,D,20101231,000000,16.9974,17.2823,16.9798,17.2402,19647.333720589,0
+GBLI.US,D,20110103,000000,17.2324,17.8248,17.1383,17.7043,25230.657010457,0
+GBLI.US,D,20110104,000000,17.8052,17.8052,17.107,17.1236,27651.084337507,0
+GBLI.US,D,20110105,000000,17.0561,17.5702,17.0473,17.5525,17310.6511365,0
+GBLI.US,D,20110106,000000,17.5036,17.672,17.3733,17.578,26614.487824023,0
+GBLI.US,D,20110107,000000,17.6563,17.8052,17.0297,17.2735,14513.372466124,0
+GBLI.US,D,20110110,000000,17.0992,17.6622,17.0992,17.2166,52903.18817238,0
+GBLI.US,D,20110111,000000,17.2735,17.3107,16.9542,17.0992,36859.942231184,0
+GBLI.US,D,20110112,000000,17.2823,17.4223,17.0992,17.249,15453.968908408,0
+GBLI.US,D,20110113,000000,17.1824,17.3273,17.1824,17.2402,22882.740375482,0
+GBLI.US,D,20110114,000000,17.2558,17.435,16.8877,16.9033,16858.225269038,0
+GBLI.US,D,20110118,000000,16.8798,16.9219,16.6761,16.8191,31862.832142045,0
+GBLI.US,D,20110119,000000,15.8067,17.1736,15.8067,16.8965,43264.372513012,0
+GBLI.US,D,20110120,000000,16.7261,16.9279,16.7261,16.8524,31222.491241598,0
+GBLI.US,D,20110121,000000,16.871,16.9798,16.734,16.8358,31477.810579894,0
+GBLI.US,D,20110124,000000,16.8358,17.0796,16.8133,17.0796,22738.740268683,0
+GBLI.US,D,20110125,000000,16.9367,17.1236,16.9131,17.1236,18789.460743913,0
+GBLI.US,D,20110126,000000,17.1315,17.6289,17.1315,17.5036,25242.912338694,0
+GBLI.US,D,20110127,000000,17.4125,17.8659,16.9454,17.2647,19164.269532532,0
+GBLI.US,D,20110128,000000,17.2647,17.2647,16.2542,16.2904,53277.996960999,0
+GBLI.US,D,20110131,000000,16.4235,16.9033,16.356,16.7859,48891.610729066,0
+GBLI.US,D,20110201,000000,17.2166,17.2823,16.8622,17.2647,24900.784425378,0
+GBLI.US,D,20110202,000000,17.1481,17.2166,16.6761,16.8191,10338.390646301,0
+GBLI.US,D,20110203,000000,16.734,17.0297,16.4832,16.5743,14311.159550194,0
+GBLI.US,D,20110204,000000,16.492,16.8524,16.356,16.4079,11587.412849246,0
+GBLI.US,D,20110207,000000,16.4656,16.9454,16.4656,16.9033,28887.851212215,0
+GBLI.US,D,20110208,000000,16.8133,17.201,16.6761,17.1481,15015.840923892,0
+GBLI.US,D,20110209,000000,17.0218,17.2246,16.7711,17.201,28622.319100386,0
+GBLI.US,D,20110210,000000,17.0385,17.7709,17.0385,17.6857,22720.357276325,0
+GBLI.US,D,20110211,000000,17.5878,17.6955,17.4516,17.6779,9969.7095218003,0
+GBLI.US,D,20110214,000000,17.435,17.7777,17.4125,17.4674,26296.870567182,0
+GBLI.US,D,20110215,000000,17.4429,17.4429,17.1824,17.3342,11425.02975009,0
+GBLI.US,D,20110216,000000,17.2735,17.2823,16.8622,16.9219,23177.889530553,0
+GBLI.US,D,20110218,000000,18.237,18.5219,18.0686,18.3956,21967.675867028,0
+GBLI.US,D,20110222,000000,18.2018,18.4044,17.5956,17.5956,27724.616306936,0
+GBLI.US,D,20110223,000000,17.6622,17.7777,17.4429,17.5613,26222.317320399,0
+GBLI.US,D,20110224,000000,17.6122,18.1185,17.343,18.0509,33623.514298938,0
+GBLI.US,D,20110225,000000,17.6475,18.6561,17.6475,18.5924,36599.516506121,0
+GBLI.US,D,20110228,000000,18.6022,18.802,18.3956,18.802,63136.387251302,0
+GBLI.US,D,20110301,000000,18.802,18.9116,18.5474,18.702,40527.349206474,0
+GBLI.US,D,20110302,000000,18.5748,18.7941,18.5043,18.7941,30970.23573536,0
+GBLI.US,D,20110303,000000,18.5474,18.9694,18.5474,18.9272,32326.492060392,0
+GBLI.US,D,20110304,000000,18.8441,19.1299,18.6756,18.894,30422.831074053,0
+GBLI.US,D,20110307,000000,19.2318,19.2318,18.6404,18.7471,38223.347497686,0
+GBLI.US,D,20110308,000000,18.7843,19.2886,18.7471,19.2543,28729.553222471,0
+GBLI.US,D,20110309,000000,19.2407,19.4765,19.2318,19.3982,32796.279642857,0
+GBLI.US,D,20110310,000000,19.3934,19.5089,19.0692,19.179,88164.831345828,0
+GBLI.US,D,20110311,000000,19.1299,19.2407,19.0546,19.1397,39540.795283296,0
+GBLI.US,D,20110314,000000,19.0546,19.0849,18.7667,18.8118,61010.087801969,0
+GBLI.US,D,20110315,000000,18.4886,18.7344,18.1273,18.6022,28634.574428625,0
+GBLI.US,D,20110316,000000,18.5562,18.8773,18.3114,18.6756,67856.731177728,0
+GBLI.US,D,20110317,000000,18.9861,19.0771,18.7755,19.0771,38919.858652559,0
+GBLI.US,D,20110318,000000,19.179,19.7694,17.6779,17.6955,211175.64598236,0
+GBLI.US,D,20110321,000000,17.9814,18.2517,17.7317,18.0167,59208.55455095,0
+GBLI.US,D,20110322,000000,17.8981,18.0686,17.8052,17.8659,20903.504865008,0
+GBLI.US,D,20110323,000000,17.7963,17.9412,17.578,17.8737,25264.359163111,0
+GBLI.US,D,20110324,000000,17.8737,18.0421,17.8326,17.95,12320.689988834,0
+GBLI.US,D,20110325,000000,17.9814,18.2605,17.8737,17.9755,18174.651777295,0
+GBLI.US,D,20110328,000000,17.95,18.0686,17.7229,17.7493,16683.586841644,0
+GBLI.US,D,20110329,000000,17.7875,18.2194,17.7875,18.1929,18818.056509802,0
+GBLI.US,D,20110330,000000,18.1351,18.5474,18.1351,18.2791,40964.455913638,0
+GBLI.US,D,20110331,000000,18.3026,18.5474,18.2889,18.5307,20769.71753174,0
+GBLI.US,D,20110401,000000,18.5395,18.8851,18.4044,18.8118,50789.144051286,0
+GBLI.US,D,20110404,000000,18.8118,18.8851,18.6061,18.8176,49032.547003806,0
+GBLI.US,D,20110405,000000,18.7344,18.8773,18.5562,18.6061,49065.227879108,0
+GBLI.US,D,20110406,000000,18.5043,18.8176,18.4965,18.5141,66099.112852895,0
+GBLI.US,D,20110407,000000,18.5748,18.5748,18.185,18.185,13063.1586246,0
+GBLI.US,D,20110408,000000,18.3378,18.4965,17.9892,18.1273,29942.830718056,0
+GBLI.US,D,20110411,000000,18.0774,18.3447,18.0774,18.2791,16249.54396654,0
+GBLI.US,D,20110412,000000,18.5141,18.7667,18.5141,18.5219,23935.677326616,0
+GBLI.US,D,20110413,000000,18.6756,18.6756,18.3378,18.5307,28281.212464423,0
+GBLI.US,D,20110414,000000,18.329,18.3799,18.2096,18.2194,21150.653984479,0
+GBLI.US,D,20110415,000000,18.2096,18.2194,17.9236,18.0509,40305.732020832,0
+GBLI.US,D,20110418,000000,17.765,17.765,17.3655,17.3929,23216.698069974,0
+GBLI.US,D,20110419,000000,17.5193,17.5193,17.1383,17.2246,14257.031850474,0
+GBLI.US,D,20110420,000000,17.4516,17.7963,17.4516,17.7493,30925.299531821,0
+GBLI.US,D,20110421,000000,17.5613,17.9892,17.5613,17.9892,13271.499204651,0
+GBLI.US,D,20110425,000000,17.7709,17.9236,17.1559,17.2921,11516.944711877,0
+GBLI.US,D,20110426,000000,17.1824,18.4386,17.1824,18.2889,19025.375812499,0
+GBLI.US,D,20110427,000000,18.3378,18.5826,18.1087,18.2605,11497.540442166,0
+GBLI.US,D,20110428,000000,18.2605,18.3633,18.0832,18.3633,7181.6223476029,0
+GBLI.US,D,20110429,000000,19.3934,23.0065,19.3934,21.5328,112453.87063665,0
+GBLI.US,D,20110502,000000,21.9285,22.1213,21.0775,21.0853,115459.48988708,0
+GBLI.US,D,20110503,000000,20.9513,21.5006,20.9513,21.1863,191523.205875,0
+GBLI.US,D,20110504,000000,21.1627,21.1784,20.916,20.916,51569.39994912,0
+GBLI.US,D,20110505,000000,20.8298,21.0012,20.7838,20.7838,94642.793597086,0
+GBLI.US,D,20110506,000000,20.9924,21.0344,20.6907,20.7584,54489.231901878,0
+GBLI.US,D,20110509,000000,20.8219,20.8993,20.7387,20.8494,40600.881175904,0
+GBLI.US,D,20110510,000000,20.6643,20.868,20.5791,20.868,52943.017989154,0
+GBLI.US,D,20110511,000000,20.7299,20.9238,20.6574,20.6819,87912.575839591,0
+GBLI.US,D,20110512,000000,20.6574,20.6574,20.3539,20.4459,42069.478009785,0
+GBLI.US,D,20110513,000000,20.4283,20.6388,20.1071,20.1071,63764.472823511,0
+GBLI.US,D,20110516,000000,20.0416,20.1914,19.9809,20.0063,39021.986387878,0
+GBLI.US,D,20110517,000000,19.8565,20.117,19.787,19.8124,42854.840294385,0
+GBLI.US,D,20110518,000000,19.8036,20.0661,19.7606,19.8693,83516.998111479,0
+GBLI.US,D,20110519,000000,20.024,20.024,19.5578,19.6195,37265.389340398,0
+GBLI.US,D,20110520,000000,19.5177,19.6352,19.1858,19.3982,54714.934196932,0
+GBLI.US,D,20110523,000000,19.179,19.2543,18.9694,19.0849,70481.413975415,0
+GBLI.US,D,20110524,000000,19.1143,19.1241,18.6756,18.6756,58689.745655531,0
+GBLI.US,D,20110525,000000,18.6061,19.1554,18.5924,18.9606,44927.012043999,0
+GBLI.US,D,20110526,000000,18.9939,19.0281,18.8118,18.9939,80500.144810168,0
+GBLI.US,D,20110527,000000,19.1143,19.1143,18.8118,18.8264,17927.502657825,0
+GBLI.US,D,20110531,000000,19.0037,19.5755,18.8851,19.5354,147852.36497542,0
+GBLI.US,D,20110601,000000,19.4933,19.55,18.7667,18.802,39078.156642304,0
+GBLI.US,D,20110602,000000,18.8118,18.9028,17.858,18.6561,34734.664059204,0
+GBLI.US,D,20110603,000000,18.4044,18.702,18.4044,18.4965,28096.361263496,0
+GBLI.US,D,20110606,000000,18.4386,18.7089,18.421,18.5562,46127.012933992,0
+GBLI.US,D,20110607,000000,18.7471,18.7569,18.4886,18.4965,23899.932619255,0
+GBLI.US,D,20110608,000000,18.4886,18.5924,18.3877,18.4298,54597.487301315,0
+GBLI.US,D,20110609,000000,18.4729,18.4729,18.237,18.3633,38388.794428903,0
+GBLI.US,D,20110610,000000,18.185,18.4122,17.7777,17.8052,63258.940533685,0
+GBLI.US,D,20110613,000000,17.95,18.1929,17.8326,17.9412,19567.674087041,0
+GBLI.US,D,20110614,000000,18.1273,18.3799,18.0079,18.3114,16683.586841644,0
+GBLI.US,D,20110615,000000,18.0607,18.0607,17.2166,17.578,53515.954584292,0
+GBLI.US,D,20110616,000000,17.6211,18.0509,17.343,17.9148,34486.49366238,0
+GBLI.US,D,20110617,000000,17.8981,17.9324,17.435,17.5281,84231.892258709,0
+GBLI.US,D,20110620,000000,17.4674,17.9814,17.4674,17.7963,18834.396947454,0
+GBLI.US,D,20110621,000000,17.8981,18.237,17.8404,18.2018,22670.314686019,0
+GBLI.US,D,20110622,000000,18.0989,18.3956,17.9412,17.9598,25045.80580953,0
+GBLI.US,D,20110623,000000,17.7317,18.1087,17.6377,18.0079,17733.459960719,0
+GBLI.US,D,20110624,000000,18.0989,18.2791,17.7875,18.091,142875.68043334,0
+GBLI.US,D,20110627,000000,18.0079,18.4563,18.0079,18.4386,40111.689323727,0
+GBLI.US,D,20110628,000000,18.4729,18.5748,18.421,18.5562,46579.438801453,0
+GBLI.US,D,20110629,000000,18.6756,18.6756,18.3378,18.5474,9920.6882088473,0
+GBLI.US,D,20110630,000000,18.6404,18.7569,18.3799,18.702,19017.205593674,0
+GBLI.US,D,20110701,000000,18.7403,18.9861,18.7403,18.8587,14887.15997739,0
+GBLI.US,D,20110705,000000,18.702,18.8675,18.5395,18.8264,21829.803424347,0
+GBLI.US,D,20110706,000000,18.7344,18.8176,18.6834,18.8118,22190.314330022,0
+GBLI.US,D,20110707,000000,18.9184,19.2407,18.702,19.037,47376.035136938,0
+GBLI.US,D,20110708,000000,18.8342,19.4668,18.8342,19.0125,9709.2837967379,0
+GBLI.US,D,20110711,000000,18.9791,19.0203,18.7168,18.8675,21917.633276722,0
+GBLI.US,D,20110712,000000,18.8587,19.0692,18.7168,18.7843,16039.160831784,0
+GBLI.US,D,20110713,000000,18.9694,19.1711,18.8118,19.1143,19420.610148182,0
+GBLI.US,D,20110714,000000,19.0771,19.0771,18.5141,18.5924,13427.754639687,0
+GBLI.US,D,20110715,000000,18.894,19.0634,18.5395,18.9449,28282.233741776,0
+GBLI.US,D,20110718,000000,18.8851,18.8851,18.2947,18.421,19089.71628575,0
+GBLI.US,D,20110719,000000,18.5562,18.9272,18.2605,18.8773,18344.183817924,0
+GBLI.US,D,20110720,000000,18.802,18.8851,18.3633,18.5474,10392.518346019,0
+GBLI.US,D,20110721,000000,18.5474,19.1711,18.5474,18.8342,18497.375420902,0
+GBLI.US,D,20110722,000000,18.8499,18.9184,18.4298,18.6473,7530.8992023924,0
+GBLI.US,D,20110725,000000,18.421,18.6756,18.3212,18.3799,17260.608546194,0
+GBLI.US,D,20110726,000000,18.421,18.421,18.1517,18.2448,17098.225447038,0
+GBLI.US,D,20110727,000000,18.0832,18.4044,17.6779,17.8052,45416.203896175,0
+GBLI.US,D,20110728,000000,18.0774,18.3212,17.714,18.1087,25310.316644005,0
+GBLI.US,D,20110729,000000,17.714,17.9148,17.1383,17.5613,49782.164581044,0
+GBLI.US,D,20110801,000000,17.7562,18.6061,17.6622,18.1517,51115.952804305,0
+GBLI.US,D,20110802,000000,17.9148,18.5474,17.5525,17.6377,24516.784140579,0
+GBLI.US,D,20110803,000000,17.6622,18.2791,17.4282,17.8248,50306.079863228,0
+GBLI.US,D,20110804,000000,17.485,18.0989,17.2647,17.2647,126669.03011564,0
+GBLI.US,D,20110805,000000,17.4429,18.0421,16.9219,16.9454,43397.138568927,0
+GBLI.US,D,20110808,000000,16.7623,17.1236,14.241,15.1839,58409.915660759,0
+GBLI.US,D,20110809,000000,15.5805,16.3472,13.9883,16.2366,122046.72881512,0
+GBLI.US,D,20110810,000000,15.791,15.8928,14.5867,14.8814,52571.273032594,0
+GBLI.US,D,20110811,000000,14.9645,16.2904,14.9645,15.8233,55429.828344161,0
+GBLI.US,D,20110812,000000,15.9251,15.9516,15.1917,15.6128,40387.434209087,0
+GBLI.US,D,20110815,000000,15.7498,16.2366,15.6676,16.0182,70547.797003372,0
+GBLI.US,D,20110816,000000,15.7215,15.9447,15.3602,15.3954,50021.14348169,0
+GBLI.US,D,20110817,000000,15.5629,15.9173,15.4101,15.4189,13587.073906785,0
+GBLI.US,D,20110818,000000,14.9645,15.5041,14.9645,15.1575,58625.405182281,0
+GBLI.US,D,20110819,000000,14.9048,15.2672,14.898,14.9235,35971.430933912,0
+GBLI.US,D,20110822,000000,15.3778,15.3778,14.7119,14.8226,32083.428050334,0
+GBLI.US,D,20110823,000000,14.8226,15.2926,14.7972,15.1741,61405.322137652,0
+GBLI.US,D,20110824,000000,15.1173,15.7596,15.0655,15.6979,22944.017016673,0
+GBLI.US,D,20110825,000000,16.0182,16.0182,15.0488,15.0821,47330.077656045,0
+GBLI.US,D,20110826,000000,14.9734,15.2182,14.6796,15.1506,36726.154897916,0
+GBLI.US,D,20110829,000000,15.2672,15.883,15.2093,15.7137,56508.297229126,0
+GBLI.US,D,20110830,000000,15.6304,16.0613,15.3014,15.883,25921.04050121,0
+GBLI.US,D,20110831,000000,15.9173,15.9761,15.3602,15.5961,32210.066442128,0
+GBLI.US,D,20110901,000000,15.5961,15.791,15.1428,15.3455,37998.666479986,0
+GBLI.US,D,20110902,000000,14.898,15.5707,14.661,14.7541,60476.981023606,0
+GBLI.US,D,20110906,000000,14.2311,14.9734,14.2311,14.6698,31160.193323054,0
+GBLI.US,D,20110907,000000,14.9391,15.2672,14.7541,15.042,36886.495442366,0
+GBLI.US,D,20110908,000000,14.9048,15.0488,14.7207,14.8138,31710.661816421,0
+GBLI.US,D,20110909,000000,14.6875,14.7972,14.291,14.4603,46880.715620644,0
+GBLI.US,D,20110912,000000,14.6796,14.7874,14.4329,14.7267,14947.415341228,0
+GBLI.US,D,20110913,000000,14.8305,15.0067,14.7031,14.8814,19907.759445652,0
+GBLI.US,D,20110914,000000,15.2182,15.5629,14.8226,15.4463,34034.067794919,0
+GBLI.US,D,20110915,000000,15.4708,15.6588,15.2446,15.4022,22016.69717998,0
+GBLI.US,D,20110916,000000,15.4875,15.4875,15.0332,15.0655,68996.476703883,0
+GBLI.US,D,20110919,000000,14.9235,15.0821,14.7267,14.7972,24852.784389778,0
+GBLI.US,D,20110920,000000,14.6698,14.9048,14.4603,14.4603,22418.059179783,0
+GBLI.US,D,20110921,000000,14.4603,14.5093,13.9521,14.0295,56484.807850003,0
+GBLI.US,D,20110922,000000,13.5586,14.1323,13.068,13.4224,48991.695909678,0
+GBLI.US,D,20110923,000000,13.4557,13.6153,13.2785,13.5987,81892.14584256,0
+GBLI.US,D,20110926,000000,13.5732,14.2576,13.5732,14.1802,29235.085512298,0
+GBLI.US,D,20110927,000000,14.5348,14.898,14.2233,14.4329,29330.064306144,0
+GBLI.US,D,20110928,000000,14.4231,14.4231,13.8356,13.9883,32323.428228332,0
+GBLI.US,D,20110929,000000,14.3419,14.7717,14.0628,14.7355,31172.448651292,0
+GBLI.US,D,20110930,000000,14.5171,14.9235,13.8934,14.3986,38524.624316877,0
+GBLI.US,D,20111003,000000,14.3507,14.7717,13.5057,13.5233,47680.375788187,0
+GBLI.US,D,20111004,000000,13.5057,16.0789,13.5057,15.1741,65062.516339411,0
+GBLI.US,D,20111005,000000,15.1262,15.8605,14.5348,15.8331,28132.105970857,0
+GBLI.US,D,20111006,000000,15.7137,15.9937,15.3014,15.8331,37103.006241242,0
+GBLI.US,D,20111007,000000,15.4365,16.0026,14.6366,14.7453,23820.272985707,0
+GBLI.US,D,20111010,000000,14.7717,15.2672,14.7355,15.2515,39026.071497291,0
+GBLI.US,D,20111011,000000,15.0655,15.8997,15.0655,15.7401,30857.895226511,0
+GBLI.US,D,20111012,000000,15.7401,16.0114,15.3778,16.0114,28930.744861049,0
+GBLI.US,D,20111013,000000,15.8233,16.0338,15.4708,16.0114,13537.031316478,0
+GBLI.US,D,20111014,000000,16.1356,16.635,14.8814,16.3804,20678.823847307,0
+GBLI.US,D,20111017,000000,16.1122,16.1817,15.4708,15.5306,30028.618015724,0
+GBLI.US,D,20111018,000000,15.791,16.9542,15.5394,16.7261,43716.798380473,0
+GBLI.US,D,20111019,000000,16.635,16.7114,15.7401,15.883,28434.404067401,0
+GBLI.US,D,20111020,000000,15.7685,16.0182,15.37,15.8331,13603.414344436,0
+GBLI.US,D,20111021,000000,16.0701,16.4392,15.3269,16.4167,58263.872999253,0
+GBLI.US,D,20111024,000000,16.6018,16.7623,16.1533,16.6919,35436.281600842,0
+GBLI.US,D,20111025,000000,16.5499,16.6164,16.0026,16.1034,23066.570299055,0
+GBLI.US,D,20111026,000000,14.7717,16.8358,14.661,16.5234,34743.855555383,0
+GBLI.US,D,20111027,000000,16.8524,18.2947,16.5499,17.578,86054.872334146,0
+GBLI.US,D,20111028,000000,17.0561,17.7043,17.0561,17.4223,30837.469679447,0
+GBLI.US,D,20111031,000000,17.0385,17.4586,16.9131,17.0218,23192.187413497,0
+GBLI.US,D,20111101,000000,16.2199,16.7261,14.6189,15.8752,30633.21420881,0
+GBLI.US,D,20111102,000000,16.2806,16.6252,16.2042,16.4392,23522.059998577,0
+GBLI.US,D,20111103,000000,16.6429,17.5193,16.2806,17.3655,26505.211147233,0
+GBLI.US,D,20111104,000000,17.1559,17.1559,16.6761,16.8436,9596.9432878874,0
+GBLI.US,D,20111107,000000,16.0789,16.6919,15.9761,16.6096,21815.505541403,0
+GBLI.US,D,20111108,000000,16.7016,16.7428,15.0821,15.7842,77467.97234856,0
+GBLI.US,D,20111109,000000,15.2926,16.0026,14.8814,15.1741,39740.965644521,0
+GBLI.US,D,20111110,000000,15.4953,15.9447,15.0488,15.3778,25785.210613236,0
+GBLI.US,D,20111111,000000,15.6128,15.8517,15.511,15.7754,515426.42482466,0
+GBLI.US,D,20111114,000000,15.6735,15.8928,15.3455,15.6392,55740.29665953,0
+GBLI.US,D,20111115,000000,15.8419,16.1122,15.604,15.8928,32416.364467472,0
+GBLI.US,D,20111116,000000,15.6813,15.9516,15.649,15.6813,27143.509492973,0
+GBLI.US,D,20111117,000000,15.7313,15.7596,15.4708,15.511,39356.965359723,0
+GBLI.US,D,20111118,000000,15.4875,15.9673,15.4875,15.7754,31911.853454998,0
+GBLI.US,D,20111121,000000,15.4101,15.4101,14.9235,14.9901,26164.104511268,0
+GBLI.US,D,20111122,000000,14.8373,15.042,14.4839,14.5348,27641.892841328,0
+GBLI.US,D,20111123,000000,14.3683,14.3683,14.0961,14.1147,42707.776355526,0
+GBLI.US,D,20111125,000000,14.0628,14.291,13.819,13.8268,19547.248539977,0
+GBLI.US,D,20111128,000000,14.7638,14.7638,14.4074,14.7638,46964.460363604,0
+GBLI.US,D,20111129,000000,14.7638,14.805,14.2645,14.661,27645.977950741,0
+GBLI.US,D,20111130,000000,15.3602,15.8928,14.9479,15.883,222391.31387505,0
+GBLI.US,D,20111201,000000,15.7596,16.028,15.3954,15.7401,35571.090211463,0
+GBLI.US,D,20111202,000000,16.0026,16.0338,15.5208,15.5961,32831.003072865,0
+GBLI.US,D,20111205,000000,15.6226,16.0114,15.4796,15.791,54687.359708396,0
+GBLI.US,D,20111206,000000,15.7754,16.0338,15.277,15.6891,41644.626630859,0
+GBLI.US,D,20111207,000000,15.5805,15.9594,15.1741,15.6891,39314.071710889,0
+GBLI.US,D,20111208,000000,15.4463,15.5629,15.2182,15.3269,39597.986815075,0
+GBLI.US,D,20111209,000000,15.4463,16.1356,15.3014,16.0026,53219.784151868,0
+GBLI.US,D,20111212,000000,15.7498,15.7498,15.37,15.6226,36056.196954227,0
+GBLI.US,D,20111213,000000,15.7049,15.8331,15.2005,15.2672,43908.798522873,0
+GBLI.US,D,20111214,000000,15.3455,15.6392,15.1262,15.3014,355530.13602312,0
+GBLI.US,D,20111215,000000,15.6128,15.7596,15.3876,15.6128,58361.915625158,0
+GBLI.US,D,20111216,000000,15.7842,16.0877,15.6226,16.0182,78205.334597559,0
+GBLI.US,D,20111219,000000,16.1964,16.2042,15.4611,15.5306,785167.22062546,0
+GBLI.US,D,20111220,000000,15.9516,16.2287,15.6588,16.1895,87347.809463279,0
+GBLI.US,D,20111221,000000,16.1631,16.4079,16.0946,16.3648,52067.783297474,0
+GBLI.US,D,20111222,000000,16.4568,16.9542,16.3061,16.8622,36743.51661292,0
+GBLI.US,D,20111223,000000,16.97,17.1148,16.826,16.9542,36890.580551779,0
+GBLI.US,D,20111227,000000,16.9131,17.3107,16.9033,17.0894,32281.555856851,0
+GBLI.US,D,20111228,000000,17.1236,17.1236,16.5088,16.593,79425.761034617,0
+GBLI.US,D,20111229,000000,16.7114,16.9033,16.685,16.8035,38706.411685744,0
+GBLI.US,D,20111230,000000,16.7016,16.8035,16.6096,16.7183,105012.84384134,0
+GBLI.US,D,20120103,000000,17.1647,17.2735,16.3472,17.1736,46614.162231462,0
+GBLI.US,D,20120104,000000,16.9798,17.1481,16.8035,16.8358,44615.522451277,0
+GBLI.US,D,20120105,000000,16.685,16.9974,16.6164,16.8436,45104.714303454,0
+GBLI.US,D,20120106,000000,16.6164,16.9033,16.5411,16.7623,31580.959592566,0
+GBLI.US,D,20120109,000000,16.871,16.8798,16.492,16.7859,57984.043004479,0
+GBLI.US,D,20120110,000000,16.7261,17.1148,16.7261,17.0649,29766.149735954,0
+GBLI.US,D,20120111,000000,16.9219,17.1383,16.7016,17.0649,43605.479148976,0
+GBLI.US,D,20120112,000000,17.1148,17.2166,16.8358,17.0992,21526.484050451,0
+GBLI.US,D,20120113,000000,16.8524,17.0894,16.8191,16.9033,41475.094590231,0
+GBLI.US,D,20120117,000000,17.0297,17.1481,16.734,16.7623,67875.114170085,0
+GBLI.US,D,20120118,000000,16.826,17.2823,16.7261,17.2647,27875.765355208,0
+GBLI.US,D,20120119,000000,17.0727,17.2823,16.963,17.0218,17127.84249028,0
+GBLI.US,D,20120120,000000,16.9454,17.0473,16.7937,16.826,51460.123272328,0
+GBLI.US,D,20120123,000000,16.778,16.9895,16.7526,16.7937,32315.258009507,0
+GBLI.US,D,20120124,000000,16.6096,17.0297,16.593,17.0297,37929.219619969,0
+GBLI.US,D,20120125,000000,17.015,17.3342,17.015,17.2647,28908.276759278,0
+GBLI.US,D,20120126,000000,17.2823,17.4586,17.0894,17.201,43443.096049819,0
+GBLI.US,D,20120127,000000,17.0727,17.2324,16.8877,17.0992,22048.356777929,0
+GBLI.US,D,20120130,000000,16.9895,17.0218,16.6429,16.7526,35016.536608683,0
+GBLI.US,D,20120131,000000,16.9033,17.107,16.734,16.9367,26895.33909615,0
+GBLI.US,D,20120201,000000,17.1383,17.4429,17.0218,17.2823,55999.70110724,0
+GBLI.US,D,20120202,000000,17.2823,17.4762,17.1481,17.4516,54568.891535426,0
+GBLI.US,D,20120203,000000,18.0265,18.1087,17.6289,18.0686,42524.967709305,0
+GBLI.US,D,20120206,000000,17.9324,18.1087,17.9236,17.9892,18392.183853524,0
+GBLI.US,D,20120207,000000,17.815,18.0509,17.7043,17.7777,17968.353751952,0
+GBLI.US,D,20120208,000000,17.815,18.1273,17.5956,17.9148,21574.484086051,0
+GBLI.US,D,20120209,000000,17.95,17.95,17.4948,17.5281,14295.840389895,0
+GBLI.US,D,20120210,000000,17.3342,17.3478,17.0727,17.0992,15020.947310657,0
+GBLI.US,D,20120213,000000,17.3478,17.6622,17.1824,17.6211,14521.542684949,0
+GBLI.US,D,20120214,000000,17.4027,17.6857,16.685,16.9798,42324.797348081,0
+GBLI.US,D,20120215,000000,17.107,17.107,16.2983,16.4167,57886.000378574,0
+GBLI.US,D,20120216,000000,16.5156,17.0297,16.3804,16.9798,31872.023638224,0
+GBLI.US,D,20120217,000000,17.0473,17.201,16.6517,17.015,66945.751778686,0
+GBLI.US,D,20120221,000000,17.0473,17.2166,16.6164,16.6429,35314.749595813,0
+GBLI.US,D,20120222,000000,16.635,16.8035,16.3384,16.3648,17082.906286739,0
+GBLI.US,D,20120223,000000,16.2718,16.9279,16.1268,16.9131,32089.555714453,0
+GBLI.US,D,20120224,000000,16.7526,16.963,16.4471,16.4832,27191.509528574,0
+GBLI.US,D,20120227,000000,16.1356,16.4656,15.9937,16.2904,31381.810508695,0
+GBLI.US,D,20120228,000000,16.2904,16.4568,16.1122,16.2904,20215.163928961,0
+GBLI.US,D,20120229,000000,16.2542,16.4392,15.9673,16.1268,91495.216794567,0
+GBLI.US,D,20120301,000000,15.8331,16.4392,15.7754,15.8684,31147.937994815,0
+GBLI.US,D,20120302,000000,15.9349,15.9761,15.228,15.2368,41805.988452663,0
+GBLI.US,D,20120305,000000,15.2093,15.4953,14.898,15.4189,25561.550872888,0
+GBLI.US,D,20120306,000000,15.2446,15.277,14.9479,14.9734,26278.487574825,0
+GBLI.US,D,20120307,000000,14.8539,15.1741,14.8539,15.1653,22758.144538394,0
+GBLI.US,D,20120308,000000,14.6963,15.2858,14.6963,15.2584,19273.546209324,0
+GBLI.US,D,20120309,000000,15.2515,15.6392,15.042,15.5306,45313.054883503,0
+GBLI.US,D,20120312,000000,15.5961,15.8135,15.2446,15.6813,23982.656084864,0
+GBLI.US,D,20120313,000000,15.8684,16.3472,15.8684,16.2904,35410.749667013,0
+GBLI.US,D,20120314,000000,16.0946,16.5743,16.0946,16.1034,24129.720023722,0
+GBLI.US,D,20120315,000000,16.0338,16.1964,16.0338,16.1435,24275.762685228,0
+GBLI.US,D,20120316,000000,16.0338,16.1964,15.7313,15.7313,55914.935086925,0
+GBLI.US,D,20120319,000000,15.791,16.2904,15.5041,15.9251,22351.676151825,0
+GBLI.US,D,20120320,000000,15.791,16.0437,15.6676,15.7401,20425.547063717,0
+GBLI.US,D,20120321,000000,15.6813,15.8517,15.4277,15.5394,26580.785671368,0
+GBLI.US,D,20120322,000000,15.2926,15.4561,14.6366,15.4277,24451.422389976,0
+GBLI.US,D,20120323,000000,15.6392,16.0789,15.5306,15.9673,23543.506822994,0
+GBLI.US,D,20120326,000000,16.1034,16.8524,16.1034,16.8524,26805.466689069,0
+GBLI.US,D,20120327,000000,16.7937,16.8035,16.5323,16.7428,31174.491205998,0
+GBLI.US,D,20120328,000000,16.734,16.8436,16.6164,16.7428,39014.837446406,0
+GBLI.US,D,20120329,000000,16.5743,16.7261,16.3217,16.5743,11213.625337981,0
+GBLI.US,D,20120330,000000,16.7526,16.7526,16.4305,16.4305,30589.299282623,0
+GBLI.US,D,20120402,000000,16.3217,16.6517,16.1964,16.6018,22860.272273712,0
+GBLI.US,D,20120403,000000,16.5156,16.5156,16.0877,16.0877,29467.936748825,0
+GBLI.US,D,20120404,000000,15.9516,15.9516,15.5629,15.6891,24749.635377106,0
+GBLI.US,D,20120405,000000,15.6128,15.6128,15.3876,15.4022,10299.582106879,0
+GBLI.US,D,20120409,000000,14.9146,15.3602,14.8882,14.8882,31906.747068232,0
+GBLI.US,D,20120410,000000,14.9235,15.0997,14.5867,14.661,51953.400233917,0
+GBLI.US,D,20120411,000000,14.8882,15.3455,14.8539,15.3455,26921.892307332,0
+GBLI.US,D,20120412,000000,15.4101,15.8928,15.3876,15.7596,19322.567522276,0
+GBLI.US,D,20120413,000000,15.604,15.604,14.9235,14.9391,21168.015699483,0
+GBLI.US,D,20120416,000000,15.0655,15.2858,14.898,15.1839,19441.035695245,0
+GBLI.US,D,20120417,000000,15.4022,16.0515,15.3533,15.791,14889.202532096,0
+GBLI.US,D,20120418,000000,15.6979,15.6979,14.9645,15.1506,18851.758662457,0
+GBLI.US,D,20120419,000000,15.2446,15.7049,14.9557,14.9901,26763.594317588,0
+GBLI.US,D,20120420,000000,15.4022,15.8135,14.9391,15.3014,35325.983646698,0
+GBLI.US,D,20120423,000000,14.9901,15.2446,14.7031,14.7267,32431.683627769,0
+GBLI.US,D,20120424,000000,14.7267,15.1575,14.5171,15.1575,28876.61716133,0
+GBLI.US,D,20120425,000000,15.3778,15.4101,15.134,15.37,32134.491917993,0
+GBLI.US,D,20120426,000000,15.2858,15.6392,15.2368,15.4561,9705.1986873251,0
+GBLI.US,D,20120427,000000,15.2584,15.7754,15.2182,15.7754,16080.011925912,0
+GBLI.US,D,20120430,000000,15.604,15.6891,15.1173,15.1839,24410.571295848,0
+GBLI.US,D,20120501,000000,15.1262,15.5208,15.0067,15.0899,33211.939525604,0
+GBLI.US,D,20120502,000000,14.9323,15.3367,14.9323,15.2182,24825.209901241,0
+GBLI.US,D,20120503,000000,15.5961,16.028,15.5961,15.6979,26010.91290829,0
+GBLI.US,D,20120504,000000,15.5903,15.6813,15.4561,15.556,32434.747459829,0
+GBLI.US,D,20120507,000000,15.4796,15.7596,15.4796,15.6891,16803.076291967,0
+GBLI.US,D,20120508,000000,15.5306,16.3902,15.5306,16.3061,17337.204347683,0
+GBLI.US,D,20120509,000000,16.8622,17.6475,16.8622,17.4223,186097.15929753,0
+GBLI.US,D,20120510,000000,17.6122,17.765,17.4282,17.5369,60688.385435716,0
+GBLI.US,D,20120511,000000,17.5114,17.7396,17.5114,17.6122,33902.323016357,0
+GBLI.US,D,20120514,000000,17.5878,17.8981,17.5114,17.578,82950.189180461,0
+GBLI.US,D,20120515,000000,17.578,17.7493,17.578,17.6211,48960.03631173,0
+GBLI.US,D,20120516,000000,17.6955,17.6955,17.5036,17.5193,45400.884735877,0
+GBLI.US,D,20120517,000000,17.5193,17.7043,17.4586,17.578,29959.171155707,0
+GBLI.US,D,20120518,000000,17.578,17.7043,17.5702,17.6563,51430.506229086,0
+GBLI.US,D,20120521,000000,17.6779,17.7875,17.6377,17.7777,52278.16643223,0
+GBLI.US,D,20120522,000000,17.8248,17.8981,17.5525,17.672,38272.368810639,0
+GBLI.US,D,20120523,000000,17.6377,17.8248,17.5281,17.7562,22667.25085396,0
+GBLI.US,D,20120524,000000,17.8326,17.8795,17.5613,17.7396,44392.883988282,0
+GBLI.US,D,20120525,000000,17.7229,17.8326,17.7043,17.7562,25078.486684831,0
+GBLI.US,D,20120529,000000,17.8659,17.8737,17.6563,17.7963,32212.108996835,0
+GBLI.US,D,20120530,000000,17.7709,17.8893,17.6122,17.6377,71036.988855548,0
+GBLI.US,D,20120531,000000,17.6475,17.7396,17.5878,17.6034,135673.63253868,0
+GBLI.US,D,20120601,000000,17.5956,17.7043,17.4282,17.435,63854.345230592,0
+GBLI.US,D,20120604,000000,17.5878,17.7963,17.435,17.7396,73525.841765262,0
+GBLI.US,D,20120605,000000,17.7317,17.95,17.7043,17.7875,75680.736980485,0
+GBLI.US,D,20120606,000000,17.9755,17.9755,17.8248,17.8326,160567.26802258,0
+GBLI.US,D,20120607,000000,17.95,18.0421,17.8492,17.9236,273427.6070458,0
+GBLI.US,D,20120608,000000,17.9148,18.3877,17.9148,18.1929,115123.48963788,0
+GBLI.US,D,20120611,000000,18.1606,18.3799,17.8052,17.8659,47868.290821174,0
+GBLI.US,D,20120612,000000,17.999,18.0079,17.5036,17.8659,20077.29148628,0
+GBLI.US,D,20120613,000000,17.8893,17.8893,17.107,17.2166,201541.93670976,0
+GBLI.US,D,20120614,000000,17.201,17.201,16.7526,16.9454,67095.879549604,0
+GBLI.US,D,20120615,000000,16.8798,17.0297,16.7526,16.8622,75935.035041428,0
+GBLI.US,D,20120618,000000,16.7623,16.7623,16.0789,16.0946,53078.847877128,0
+GBLI.US,D,20120619,000000,16.1533,16.7261,16.0437,16.5832,84212.487988999,0
+GBLI.US,D,20120620,000000,16.6164,16.685,16.2199,16.5665,42842.584966146,0
+GBLI.US,D,20120621,000000,16.5234,16.6252,16.0877,16.1533,45350.84214557,0
+GBLI.US,D,20120622,000000,16.2904,16.2983,15.8135,16.2042,239010.56024343,0
+GBLI.US,D,20120625,000000,16.028,16.3384,16.0026,16.2718,30821.129241796,0
+GBLI.US,D,20120626,000000,16.2542,16.7428,16.0437,16.635,31047.852814203,0
+GBLI.US,D,20120627,000000,16.6096,17.0727,16.6096,16.7428,37139.772225956,0
+GBLI.US,D,20120628,000000,16.593,16.8877,16.3129,16.8191,26761.551762882,0
+GBLI.US,D,20120629,000000,17.0992,17.0992,16.8035,17.0727,39773.646519823,0
+GBLI.US,D,20120702,000000,17.0218,17.1236,16.8622,17.0727,44137.564649986,0
+GBLI.US,D,20120703,000000,17.0727,17.2324,16.9131,17.0727,20505.206697265,0
+GBLI.US,D,20120705,000000,16.9367,17.0561,16.7623,16.8965,9410.0495322544,0
+GBLI.US,D,20120706,000000,16.6595,16.7859,16.5665,16.685,13700.435692989,0
+GBLI.US,D,20120709,000000,16.6595,16.7016,16.4167,16.6517,14427.585168456,0
+GBLI.US,D,20120710,000000,16.734,16.7859,16.5411,16.6919,14870.819539739,0
+GBLI.US,D,20120711,000000,16.6517,16.9542,16.5743,16.7261,28494.659431238,0
+GBLI.US,D,20120712,000000,16.685,17.0992,16.6595,17.0062,22105.548309708,0
+GBLI.US,D,20120713,000000,17.1647,17.5281,17.1647,17.3655,27629.63751309,0
+GBLI.US,D,20120716,000000,17.2558,17.2823,17.0218,17.0561,16131.075793571,0
+GBLI.US,D,20120717,000000,17.249,17.6857,17.249,17.4125,12235.92396852,0
+GBLI.US,D,20120718,000000,17.3342,17.578,17.3273,17.435,16750.991146954,0
+GBLI.US,D,20120719,000000,17.5193,17.5193,16.9798,16.9798,14106.904079556,0
+GBLI.US,D,20120720,000000,16.8191,16.9542,16.3716,16.4392,23430.14503679,0
+GBLI.US,D,20120723,000000,16.1356,16.4392,16.0437,16.3129,25740.274409697,0
+GBLI.US,D,20120724,000000,16.3217,16.3217,16.118,16.2121,11198.306177682,0
+GBLI.US,D,20120725,000000,16.3804,16.5832,16.1435,16.2042,30333.979944326,0
+GBLI.US,D,20120726,000000,16.5088,16.5088,16.0701,16.118,5224.8549388988,0
+GBLI.US,D,20120727,000000,16.2454,16.4832,16.2454,16.4392,45778.757356555,0
+GBLI.US,D,20120730,000000,16.4392,16.5832,16.2904,16.2904,19497.205949671,0
+GBLI.US,D,20120731,000000,16.1964,16.5058,16.1964,16.2042,23463.847189445,0
+GBLI.US,D,20120801,000000,16.3129,16.5323,16.0182,16.0182,31053.980478322,0
+GBLI.US,D,20120802,000000,16.0182,16.3129,15.6979,16.028,113234.12653448,0
+GBLI.US,D,20120803,000000,16.3472,16.4392,15.8928,16.4392,24557.635234707,0
+GBLI.US,D,20120806,000000,16.4305,16.8191,16.2904,16.3648,9333.4537307655,0
+GBLI.US,D,20120807,000000,16.4392,16.6673,16.2454,16.2983,20457.206661666,0
+GBLI.US,D,20120808,000000,16.2287,16.9033,16.028,16.593,40017.731807235,0
+GBLI.US,D,20120809,000000,16.6252,16.871,16.2904,16.5323,36528.027091398,0
+GBLI.US,D,20120810,000000,16.5665,16.6164,16.2806,16.3648,9810.3902547033,0
+GBLI.US,D,20120813,000000,16.3129,16.356,16.2366,16.356,3815.4921915023,0
+GBLI.US,D,20120814,000000,16.3902,16.5832,16.0338,16.0701,30566.831180852,0
+GBLI.US,D,20120815,000000,16.2287,16.2983,16.0182,16.2287,9412.0920869608,0
+GBLI.US,D,20120816,000000,16.2718,16.3902,16.0338,16.3902,8727.8362603263,0
+GBLI.US,D,20120817,000000,16.3129,16.4392,16.2542,16.4305,11150.306142083,0
+GBLI.US,D,20120820,000000,17.0062,17.0297,16.1719,16.3902,14842.22377385,0
+GBLI.US,D,20120821,000000,16.4392,16.6018,16.3129,16.3472,17449.544856533,0
+GBLI.US,D,20120822,000000,16.3384,16.4392,16.1817,16.356,4482.3863031327,0
+GBLI.US,D,20120823,000000,16.2983,16.4568,16.0182,16.2042,38755.432998696,0
+GBLI.US,D,20120824,000000,16.1122,16.3061,16.0613,16.3061,6293.1110503312,0
+GBLI.US,D,20120827,000000,16.2287,16.4392,16.2287,16.4392,7308.2607393979,0
+GBLI.US,D,20120828,000000,16.4735,16.5626,16.2718,16.5234,50663.526936843,0
+GBLI.US,D,20120829,000000,16.6164,16.8358,16.4392,16.7711,54182.848695922,0
+GBLI.US,D,20120830,000000,16.6919,16.7183,16.6517,16.6517,9742.985949393,0
+GBLI.US,D,20120831,000000,16.8133,17.0062,16.6096,17.0062,147432.61998326,0
+GBLI.US,D,20120904,000000,17.015,17.3342,16.8133,17.0297,122581.87814819,0
+GBLI.US,D,20120905,000000,17.1315,17.1922,16.7859,17.0894,21731.760798442,0
+GBLI.US,D,20120906,000000,17.3107,17.4762,16.6517,16.9798,60781.321674856,0
+GBLI.US,D,20120907,000000,17.0796,17.3576,16.7937,17.1315,44785.054491906,0
+GBLI.US,D,20120910,000000,17.1148,17.343,17.0297,17.1236,134576.78066136,0
+GBLI.US,D,20120911,000000,17.1481,17.4586,16.9367,17.2324,30215.511771356,0
+GBLI.US,D,20120912,000000,17.2246,17.4223,17.2078,17.2823,6816.0050551624,0
+GBLI.US,D,20120913,000000,17.1559,17.858,17.1481,17.7777,23199.336354969,0
+GBLI.US,D,20120914,000000,17.7777,17.999,17.6622,17.8659,42696.54230464,0
+GBLI.US,D,20120917,000000,17.858,17.858,17.4948,17.6475,12099.072803192,0
+GBLI.US,D,20120918,000000,17.6857,17.858,17.3831,17.5036,39618.412362139,0
+GBLI.US,D,20120919,000000,17.5114,17.6122,17.1559,17.5613,41638.49896674,0
+GBLI.US,D,20120920,000000,17.4948,17.6955,17.2324,17.6211,15607.160511386,0
+GBLI.US,D,20120921,000000,17.9148,18.6227,17.9148,18.5826,194589.08048927,0
+GBLI.US,D,20120924,000000,18.5219,18.8264,18.4817,18.5924,42974.329744707,0
+GBLI.US,D,20120925,000000,18.6658,19.0634,18.6404,18.6404,28399.680637392,0
+GBLI.US,D,20120926,000000,18.7256,18.9606,18.6061,18.7403,13227.584278463,0
+GBLI.US,D,20120927,000000,18.7667,18.941,18.6658,18.7089,13395.073764385,0
+GBLI.US,D,20120928,000000,18.5924,18.7941,18.4386,18.4466,59593.576113101,0
+GBLI.US,D,20121001,000000,18.5307,18.7667,18.4965,18.6022,20053.802107157,0
+GBLI.US,D,20121002,000000,18.702,18.8118,18.5395,18.802,13873.031565677,0
+GBLI.US,D,20121003,000000,18.8773,18.8773,18.5307,18.5307,29539.426163548,0
+GBLI.US,D,20121004,000000,18.6561,18.8675,18.5474,18.8587,10050.390432702,0
+GBLI.US,D,20121005,000000,18.8587,18.9694,18.329,18.3799,65130.941922075,0
+GBLI.US,D,20121008,000000,18.4298,18.8587,18.4298,18.5395,14268.26590136,0
+GBLI.US,D,20121009,000000,18.1351,18.4044,18.1087,18.3545,15630.64989051,0
+GBLI.US,D,20121010,000000,18.3447,18.8441,18.3114,18.8176,10176.007547144,0
+GBLI.US,D,20121011,000000,18.9184,18.9272,18.7755,18.8118,8027.2399960408,0
+GBLI.US,D,20121012,000000,18.7471,18.8587,18.5474,18.5474,16144.352399162,0
+GBLI.US,D,20121015,000000,18.5924,18.6473,18.4641,18.6404,8721.7085962071,0
+GBLI.US,D,20121016,000000,18.6932,18.8773,18.5748,18.7168,25026.40153982,0
+GBLI.US,D,20121017,000000,18.7403,18.7843,18.6932,18.7843,5943.8341955416,0
+GBLI.US,D,20121018,000000,18.7569,18.8441,18.5395,18.5474,27609.211966027,0
+GBLI.US,D,20121019,000000,18.5307,18.6315,18.237,18.4641,52426.251648443,0
+GBLI.US,D,20121022,000000,18.4817,18.7618,18.4426,18.7089,8471.4956446766,0
+GBLI.US,D,20121023,000000,18.5924,18.7569,18.5474,18.6061,14135.499845445,0
+GBLI.US,D,20121024,000000,18.6473,18.6561,18.5474,18.5748,2644.0870673982,0
+GBLI.US,D,20121025,000000,18.5395,18.7344,18.4817,18.7256,3198.6406701781,0
+GBLI.US,D,20121026,000000,18.4729,18.5562,18.4729,18.5474,2962.7256015921,0
+GBLI.US,D,20121031,000000,18.5395,18.7089,18.5043,18.702,7168.3457420115,0
+GBLI.US,D,20121101,000000,18.5395,18.8773,18.3026,18.6404,60725.151420431,0
+GBLI.US,D,20121102,000000,18.3799,18.6834,18.1517,18.5474,42453.478294582,0
+GBLI.US,D,20121105,000000,18.5043,18.6561,18.5043,18.5748,24156.273234905,0
+GBLI.US,D,20121106,000000,18.6404,18.6561,18.421,18.5826,29745.724188891,0
+GBLI.US,D,20121107,000000,18.421,18.5474,18.3378,18.3877,29255.511059361,0
+GBLI.US,D,20121108,000000,18.4641,18.7403,18.4641,18.4886,78635.29236325,0
+GBLI.US,D,20121109,000000,18.4563,18.8156,18.1351,18.2096,11787.583210471,0
+GBLI.US,D,20121112,000000,18.2517,18.3378,17.9892,18.2703,9078.134392469,0
+GBLI.US,D,20121113,000000,18.3545,18.6061,18.2282,18.4122,31754.576742608,0
+GBLI.US,D,20121114,000000,18.3633,18.3721,18.2703,18.2703,11412.774421852,0
+GBLI.US,D,20121115,000000,18.2096,18.421,18.2096,18.3447,15257.883656597,0
+GBLI.US,D,20121116,000000,18.2703,18.5924,18.237,18.3378,58711.192479948,0
+GBLI.US,D,20121119,000000,18.5043,19.037,18.5043,18.9939,17907.077110761,0
+GBLI.US,D,20121120,000000,18.9272,19.0242,18.5474,18.802,28164.786846159,0
+GBLI.US,D,20121121,000000,18.4044,18.6717,18.3995,18.5307,3997.2795603694,0
+GBLI.US,D,20121123,000000,18.5562,18.7667,18.0989,18.7667,26259.083305115,0
+GBLI.US,D,20121126,000000,18.6561,18.8441,18.5562,18.8342,14556.266114958,0
+GBLI.US,D,20121127,000000,18.8773,18.8773,18.7256,18.7843,7959.8356907305,0
+GBLI.US,D,20121128,000000,18.4044,18.7843,18.4044,18.6561,7236.7713246749,0
+GBLI.US,D,20121129,000000,18.8342,18.8342,18.5043,18.6022,44674.756537762,0
+GBLI.US,D,20121130,000000,18.2947,18.6473,18.2947,18.5562,56156.97781963,0
+GBLI.US,D,20121203,000000,18.1517,18.6227,18.0421,18.4386,5556.7700786842,0
+GBLI.US,D,20121204,000000,18.2096,18.3956,17.9696,18.2448,63047.536121576,0
+GBLI.US,D,20121205,000000,17.9814,18.2448,17.7963,18.185,8411.2402808386,0
+GBLI.US,D,20121206,000000,18.1351,18.5748,18.0127,18.4298,13586.052629432,0
+GBLI.US,D,20121207,000000,18.7256,18.7471,18.3672,18.421,16123.926852098,0
+GBLI.US,D,20121210,000000,18.4044,18.5307,18.284,18.5219,12475.924146518,0
+GBLI.US,D,20121211,000000,18.5219,18.7089,18.4122,18.6932,12333.966594425,0
+GBLI.US,D,20121212,000000,18.4298,18.4965,18.2018,18.3956,13530.903652359,0
+GBLI.US,D,20121213,000000,18.3545,18.4122,17.9755,18.4122,11304.519022414,0
+GBLI.US,D,20121214,000000,18.1273,18.329,18.0686,18.1273,16857.203991685,0
+GBLI.US,D,20121217,000000,18.185,18.185,17.6289,17.9814,25635.082842318,0
+GBLI.US,D,20121218,000000,17.9892,18.3378,17.8795,18.3378,52630.50711908,0
+GBLI.US,D,20121219,000000,18.3447,18.4122,17.999,18.2703,11367.838218312,0
+GBLI.US,D,20121220,000000,18.2282,18.5474,18.1273,18.4886,27603.084301907,0
+GBLI.US,D,20121221,000000,18.5043,18.5474,17.8659,18.5474,67988.475956289,0
+GBLI.US,D,20121224,000000,18.5307,18.6834,18.5219,18.6139,5723.2382872535,0
+GBLI.US,D,20121226,000000,18.6473,18.802,17.9412,18.1351,17291.24686679,0
+GBLI.US,D,20121227,000000,18.091,18.3026,17.8698,18.2194,11439.327633035,0
+GBLI.US,D,20121228,000000,18.1087,18.7755,18.0607,18.5474,32569.55607045,0
+GBLI.US,D,20121231,000000,18.5924,18.6561,17.9236,18.6561,43100.968136503,0
+GBLI.US,D,20130102,000000,18.9791,19.5853,18.7569,19.4933,38854.496901956,0
+GBLI.US,D,20130103,000000,18.8773,19.7537,18.8675,19.6676,15425.373142519,0
+GBLI.US,D,20130104,000000,19.8399,19.8399,19.4668,19.7283,20794.228188217,0
+GBLI.US,D,20130107,000000,19.6773,19.6773,19.1045,19.1299,5007.3228626702,0
+GBLI.US,D,20130108,000000,18.7471,19.0634,18.6834,18.9116,25973.125646223,0
+GBLI.US,D,20130109,000000,18.9791,19.2475,18.894,19.2407,7659.5801488939,0
+GBLI.US,D,20130110,000000,18.9861,19.2886,18.9861,19.2827,3336.5131128582,0
+GBLI.US,D,20130111,000000,19.3561,19.457,18.9518,19.3238,31067.257083914,0
+GBLI.US,D,20130114,000000,19.2886,19.2886,19.0203,19.1241,3293.6194640244,0
+GBLI.US,D,20130115,000000,18.9791,19.3934,18.9791,19.2407,7268.4309226237,0
+GBLI.US,D,20130116,000000,19.0125,19.2407,18.8264,18.8773,30133.809583101,0
+GBLI.US,D,20130117,000000,18.8851,18.9694,18.8244,18.9606,8091.5804692915,0
+GBLI.US,D,20130118,000000,18.9694,19.0947,18.5219,18.6022,30800.703694732,0
+GBLI.US,D,20130122,000000,19.0203,19.0458,18.3721,18.6022,10883.752752901,0
+GBLI.US,D,20130123,000000,18.5307,18.8118,17.8492,17.9324,11001.199648518,0
+GBLI.US,D,20130124,000000,18.0989,18.1929,17.8404,18.1517,20212.100096901,0
+GBLI.US,D,20130125,000000,18.0607,18.2517,17.8404,17.907,21248.696610384,0
+GBLI.US,D,20130128,000000,16.9131,17.7875,16.9131,17.7043,13288.860919654,0
+GBLI.US,D,20130129,000000,18.0509,18.7344,17.4027,18.1694,31579.938315213,0
+GBLI.US,D,20130130,000000,18.1606,18.3378,17.4027,17.5114,23706.911199503,0
+GBLI.US,D,20130131,000000,17.5447,17.9598,17.5447,17.7963,14053.797657191,0
+GBLI.US,D,20130201,000000,17.8737,18.2791,17.8052,18.2517,22147.420681188,0
+GBLI.US,D,20130204,000000,18.3466,18.3466,17.8248,17.858,11263.667928287,0
+GBLI.US,D,20130205,000000,18.1087,18.1087,17.2921,17.7709,16744.863482835,0
+GBLI.US,D,20130206,000000,17.6563,18.0832,17.4429,18.0421,12987.584100464,0
+GBLI.US,D,20130207,000000,17.9892,17.9892,17.7875,17.7963,4707.0673208336,0
+GBLI.US,D,20130208,000000,17.6563,17.9236,17.0649,17.0727,26282.572684238,0
+GBLI.US,D,20130211,000000,17.1647,17.3929,17.1647,17.3195,11947.923754921,0
+GBLI.US,D,20130212,000000,17.3273,17.5574,17.2823,17.4948,20450.057720194,0
+GBLI.US,D,20130213,000000,17.2921,17.6563,17.2823,17.3019,22344.527210353,0
+GBLI.US,D,20130214,000000,18.1606,18.1606,17.3979,17.6475,3356.9386599219,0
+GBLI.US,D,20130215,000000,17.8052,17.8404,17.5369,17.7317,14113.031743675,0
+GBLI.US,D,20130219,000000,18.0421,18.0989,18.0421,18.0989,3176.172568408,0
+GBLI.US,D,20130220,000000,18.0832,18.0832,17.4516,17.4516,24319.677611415,0
+GBLI.US,D,20130221,000000,17.4762,17.7875,17.4762,17.5613,4712.1737075995,0
+GBLI.US,D,20130222,000000,17.6779,17.9892,17.6779,17.9814,7858.7292327651,0
+GBLI.US,D,20130225,000000,18.0421,18.0421,17.714,17.714,16152.522617987,0
+GBLI.US,D,20130226,000000,17.8052,20.1424,17.8052,19.7135,16379.246190394,0
+GBLI.US,D,20130227,000000,19.6676,19.8595,19.408,19.5853,14912.69191122,0
+GBLI.US,D,20130228,000000,19.5432,19.7047,19.3483,19.4765,27239.509564173,0
+GBLI.US,D,20130301,000000,19.2407,19.8124,18.2703,19.2739,119850.98250578,0
+GBLI.US,D,20130304,000000,19.1554,19.6773,19.0458,19.5853,6056.1747043921,0
+GBLI.US,D,20130305,000000,19.7283,20.117,19.4404,19.7948,14964.777056233,0
+GBLI.US,D,20130306,000000,19.8222,19.8222,19.407,19.5578,2995.4064768941,0
+GBLI.US,D,20130307,000000,19.5578,19.6029,19.4668,19.6029,3074.0448330894,0
+GBLI.US,D,20130308,000000,19.7694,19.7694,19.3483,19.6029,14618.564033503,0
+GBLI.US,D,20130311,000000,19.6195,19.6195,18.936,19.2886,14204.946705462,0
+GBLI.US,D,20130312,000000,19.1956,19.5354,19.179,19.2054,8126.3038992998,0
+GBLI.US,D,20130313,000000,19.2739,19.3238,19.2475,19.3238,6760.8560780903,0
+GBLI.US,D,20130314,000000,19.407,19.6518,19.2151,19.4845,7259.239426445,0
+GBLI.US,D,20130315,000000,19.5354,19.6588,19.1045,19.6293,34672.36614066,0
+GBLI.US,D,20130318,000000,19.407,19.6676,19.3327,19.5177,2780.9382327251,0
+GBLI.US,D,20130319,000000,19.55,19.8036,19.3483,19.4933,12553.541225361,0
+GBLI.US,D,20130320,000000,19.407,19.6029,19.407,19.5941,4984.8547609001,0
+GBLI.US,D,20130321,000000,19.4668,19.5265,19.2543,19.4345,7059.0690652206,0
+GBLI.US,D,20130322,000000,19.5089,19.5089,19.2974,19.4933,2995.4064768941,0
+GBLI.US,D,20130325,000000,19.6029,19.6352,19.4765,19.6029,8659.4106776628,0
+GBLI.US,D,20130326,000000,19.6861,19.6861,19.3395,19.503,6642.3879051208,0
+GBLI.US,D,20130327,000000,19.3395,19.5177,19.037,19.3982,5950.9831370139,0
+GBLI.US,D,20130328,000000,19.4765,19.5667,19.3709,19.5578,20476.610931376,0
+GBLI.US,D,20130401,000000,19.6029,19.6676,19.179,19.2318,8039.495324279,0
+GBLI.US,D,20130402,000000,19.3238,19.5755,19.0947,19.1956,8532.7722858678,0
+GBLI.US,D,20130403,000000,19.2827,19.3395,18.8851,19.0458,16813.289065499,0
+GBLI.US,D,20130404,000000,19.1299,19.3238,19.0634,19.2974,27781.807838715,0
+GBLI.US,D,20130405,000000,18.8587,19.1143,18.8587,18.9791,8668.6021738415,0
+GBLI.US,D,20130408,000000,19.0634,19.0771,18.8773,18.9694,6811.9199457496,0
+GBLI.US,D,20130409,000000,18.9449,18.9449,18.6315,18.6404,9517.2836543389,0
+GBLI.US,D,20130410,000000,18.4886,18.8118,18.4641,18.7471,8171.24010284,0
+GBLI.US,D,20130411,000000,18.7843,18.8587,18.7256,18.7941,8158.9847746017,0
+GBLI.US,D,20130412,000000,18.6756,18.8499,18.6315,18.7089,8486.8148049744,0
+GBLI.US,D,20130415,000000,18.6756,18.6756,17.5525,17.6034,23859.081525128,0
+GBLI.US,D,20130416,000000,17.9148,18.0421,17.4027,17.6622,82957.338121933,0
+GBLI.US,D,20130417,000000,17.1922,17.8981,16.9131,17.7043,100557.01074939,0
+GBLI.US,D,20130418,000000,17.7043,17.7444,17.5525,17.578,21927.846050253,0
+GBLI.US,D,20130419,000000,17.578,17.7915,17.4223,17.5369,35559.856160578,0
+GBLI.US,D,20130422,000000,17.7229,17.7963,17.7043,17.7043,79175.548083086,0
+GBLI.US,D,20130423,000000,17.9814,18.185,17.7396,18.0079,36751.686831746,0
+GBLI.US,D,20130424,000000,17.9236,17.9814,17.8326,17.95,8011.920835743,0
+GBLI.US,D,20130425,000000,17.9598,17.999,17.4125,17.8659,19738.227405023,0
+GBLI.US,D,20130426,000000,17.8248,18.0167,17.7092,17.95,19010.056652202,0
+GBLI.US,D,20130429,000000,18.3114,18.3162,18.1351,18.2889,4794.8971732076,0
+GBLI.US,D,20130430,000000,18.6473,18.8441,18.4817,18.7941,25432.869926387,0
+GBLI.US,D,20130501,000000,18.7344,18.7344,17.7777,17.9148,53214.677765101,0
+GBLI.US,D,20130502,000000,18.0509,18.1694,17.9598,18.1273,12634.222136262,0
+GBLI.US,D,20130503,000000,18.5395,18.5748,18.2605,18.5474,5751.8340531427,0
+GBLI.US,D,20130506,000000,18.8499,18.9184,18.8264,18.8773,2569.5338206156,0
+GBLI.US,D,20130507,000000,18.9184,19.2641,18.9184,19.2318,7532.9417570988,0
+GBLI.US,D,20130508,000000,19.2641,19.3327,18.9939,19.1623,19480.865512021,0
+GBLI.US,D,20130509,000000,19.1956,19.3934,19.1956,19.2641,3711.3219014774,0
+GBLI.US,D,20130510,000000,19.2318,19.2318,18.7521,19.1397,3166.9810722293,0
+GBLI.US,D,20130513,000000,19.0634,19.1397,18.9694,18.9861,3579.5771229164,0
+GBLI.US,D,20130514,000000,18.936,19.6127,18.936,19.5755,21451.930803669,0
+GBLI.US,D,20130515,000000,19.4765,19.8124,19.407,19.6518,4936.8547253004,0
+GBLI.US,D,20130516,000000,19.6518,19.7772,19.2475,19.5432,3668.4282526436,0
+GBLI.US,D,20130517,000000,19.5667,19.8124,19.1623,19.643,48943.695874079,0
+GBLI.US,D,20130520,000000,19.5354,19.643,19.0947,19.3845,11416.859531265,0
+GBLI.US,D,20130521,000000,19.4404,19.7537,19.2054,19.7537,35912.196847428,0
+GBLI.US,D,20130522,000000,19.6949,19.7537,19.4492,19.5853,15841.033025266,0
+GBLI.US,D,20130523,000000,19.5177,19.6588,19.3845,19.6352,10933.795343207,0
+GBLI.US,D,20130524,000000,19.5432,19.8036,19.2407,19.6773,2762.5552403677,0
+GBLI.US,D,20130528,000000,19.8036,19.8036,19.2974,19.643,29939.766885996,0
+GBLI.US,D,20130529,000000,19.2641,19.8624,19.2543,19.6127,17394.395879462,0
+GBLI.US,D,20130530,000000,19.6127,19.8565,19.6127,19.7537,3020.9384107237,0
+GBLI.US,D,20130531,000000,19.6029,19.6352,19.1045,19.1045,70645.839629278,0
+GBLI.US,D,20130603,000000,19.3483,19.8036,19.179,19.7381,47001.226348319,0
+GBLI.US,D,20130604,000000,19.7047,19.7047,19.2886,19.4668,9984.0074047449,0
+GBLI.US,D,20130605,000000,18.9939,19.2739,18.9939,19.0634,4289.3648833806,0
+GBLI.US,D,20130606,000000,19.0771,19.5941,19.0771,19.2974,8210.048642261,0
+GBLI.US,D,20130607,000000,19.4492,19.4668,19.1623,19.4168,8372.4317414176,0
+GBLI.US,D,20130610,000000,19.3845,19.8036,19.3483,19.7948,6656.6857880654,0
+GBLI.US,D,20130611,000000,19.5667,20.1258,19.4345,19.787,17353.544785334,0
+GBLI.US,D,20130612,000000,19.9133,19.9133,19.3238,19.3845,5150.3016921162,0
+GBLI.US,D,20130613,000000,19.2641,20.0729,19.1711,20.024,26461.296221045,0
+GBLI.US,D,20130614,000000,20.0562,20.1071,19.3934,19.3934,36152.197025426,0
+GBLI.US,D,20130617,000000,19.5578,19.8222,19.0546,19.4933,47753.907757617,0
+GBLI.US,D,20130618,000000,19.5755,20.4871,19.3483,20.1071,38808.539421062,0
+GBLI.US,D,20130619,000000,20.1669,20.1669,19.6949,19.7047,17609.885400984,0
+GBLI.US,D,20130620,000000,19.5177,19.6588,18.8176,19.1397,34687.685300957,0
+GBLI.US,D,20130621,000000,19.2543,19.4404,18.9694,19.1143,73420.650197884,0
+GBLI.US,D,20130624,000000,19.0203,19.2249,18.2947,18.3633,45153.735616406,0
+GBLI.US,D,20130625,000000,18.6756,19.6029,18.6756,19.5941,28610.063772149,0
+GBLI.US,D,20130626,000000,19.6588,20.1071,19.643,19.9887,19755.589120027,0
+GBLI.US,D,20130627,000000,20.1424,20.2688,20.0827,20.1816,21914.569444662,0
+GBLI.US,D,20130628,000000,20.1816,20.4186,19.8311,19.8565,241120.51925512,0
+GBLI.US,D,20130701,000000,20.0152,20.2746,19.9446,20.2257,16024.862948839,0
+GBLI.US,D,20130702,000000,20.2355,20.2678,20.0768,20.1816,11790.64704253,0
+GBLI.US,D,20130703,000000,20.1669,20.3451,20.1669,20.2443,11242.22110387,0
+GBLI.US,D,20130705,000000,20.2824,20.3187,20.1336,20.3187,23438.315255615,0
+GBLI.US,D,20130708,000000,20.2991,20.5733,20.2081,20.3842,17949.970759594,0
+GBLI.US,D,20130709,000000,20.401,20.401,20.1669,20.3187,14982.138771236,0
+GBLI.US,D,20130710,000000,20.254,20.3187,19.9643,20.0562,29738.575247419,0
+GBLI.US,D,20130711,000000,20.3089,20.5547,20.0504,20.5547,18262.48162967,0
+GBLI.US,D,20130712,000000,20.4715,21.4065,20.4715,21.3889,49395.100464186,0
+GBLI.US,D,20130715,000000,21.3712,22.1144,21.1264,21.762,41310.668936368,0
+GBLI.US,D,20130716,000000,21.7767,22.2907,21.3125,21.6346,26601.211218431,0
+GBLI.US,D,20130717,000000,21.762,21.9205,21.5671,21.7356,15861.45857233,0
+GBLI.US,D,20130718,000000,21.7454,22.3906,21.6435,21.7767,41114.583684556,0
+GBLI.US,D,20130719,000000,21.6689,21.7522,21.2019,21.7081,19820.950870631,0
+GBLI.US,D,20130722,000000,21.616,21.9804,21.616,21.7865,21754.228900212,0
+GBLI.US,D,20130723,000000,21.9373,21.9539,21.2019,21.8873,20765.632422328,0
+GBLI.US,D,20130724,000000,23.2434,23.2434,21.5162,22.5365,19537.035766445,0
+GBLI.US,D,20130725,000000,22.5453,23.1083,22.4768,23.0995,40200.540453455,0
+GBLI.US,D,20130726,000000,22.9409,23.1533,22.3436,22.6285,73400.22465082,0
+GBLI.US,D,20130729,000000,22.6285,22.6373,22.042,22.2819,14356.095753733,0
+GBLI.US,D,20130730,000000,22.4366,22.4366,22.0978,22.4083,11942.817368156,0
+GBLI.US,D,20130731,000000,22.4601,22.6539,21.8951,21.9039,36734.325116742,0
+GBLI.US,D,20130801,000000,22.0723,22.4806,21.9804,22.2662,36065.388450405,0
+GBLI.US,D,20130802,000000,22.0283,22.6451,21.7356,21.8873,28591.680779791,0
+GBLI.US,D,20130805,000000,22.0038,22.0038,21.6308,21.9108,27660.275833686,0
+GBLI.US,D,20130806,000000,21.5573,21.8452,21.3624,21.4153,22730.570049857,0
+GBLI.US,D,20130807,000000,21.5994,21.8266,21.1441,21.6513,22163.761118839,0
+GBLI.US,D,20130808,000000,21.9108,22.0978,21.3624,21.6513,27632.701345149,0
+GBLI.US,D,20130809,000000,21.6513,22.3436,21.5328,22.0371,68697.242439399,0
+GBLI.US,D,20130812,000000,21.9205,22.6628,21.7258,22.1741,46493.651503785,0
+GBLI.US,D,20130813,000000,21.9205,22.0371,21.7258,21.8354,9622.4752217171,0
+GBLI.US,D,20130814,000000,21.8706,22.1997,21.8021,21.9617,20812.611180574,0
+GBLI.US,D,20130815,000000,21.6837,21.9715,21.2381,21.4231,36743.51661292,0
+GBLI.US,D,20130816,000000,21.2881,21.5074,21.1627,21.2117,20731.930269673,0
+GBLI.US,D,20130819,000000,21.0853,21.2215,20.3617,20.5116,22981.804278741,0
+GBLI.US,D,20130820,000000,20.5547,22.0812,20.3784,20.6985,14366.308527265,0
+GBLI.US,D,20130821,000000,20.6222,20.7485,19.9721,20.2169,17734.481238073,0
+GBLI.US,D,20130822,000000,20.2081,22.0038,19.8124,21.6346,20803.419684396,0
+GBLI.US,D,20130823,000000,21.6346,21.6346,20.3706,20.8768,36391.175926072,0
+GBLI.US,D,20130826,000000,21.196,21.196,20.4186,20.5478,25523.763610821,0
+GBLI.US,D,20130827,000000,20.2912,20.63,19.9407,20.0661,37920.028123791,0
+GBLI.US,D,20130828,000000,20.159,20.5733,20.1512,20.4459,30611.767384393,0
+GBLI.US,D,20130829,000000,20.3842,20.7838,20.2874,20.6741,21261.973215976,0
+GBLI.US,D,20130830,000000,20.6574,21.0853,20.2081,20.6819,145090.83101241,0
+GBLI.US,D,20130903,000000,20.9424,21.4389,20.5733,20.6388,80638.017252848,0
+GBLI.US,D,20130904,000000,20.6574,20.6574,20.0905,20.4783,15653.117992279,0
+GBLI.US,D,20130905,000000,20.3187,20.4557,20.0562,20.2257,16563.076113968,0
+GBLI.US,D,20130906,000000,20.3842,20.3842,19.8124,20.1071,11204.433841802,0
+GBLI.US,D,20130909,000000,19.7948,20.1258,19.7948,20.0905,16716.267716946,0
+GBLI.US,D,20130910,000000,19.9231,20.5312,19.9133,20.2688,27482.573574231,0
+GBLI.US,D,20130911,000000,20.1816,20.2912,20.0063,20.159,16497.714363365,0
+GBLI.US,D,20130912,000000,19.9965,20.2619,19.6127,20.0416,14365.287249912,0
+GBLI.US,D,20130913,000000,20.1071,20.1071,19.8565,19.8693,10554.901445175,0
+GBLI.US,D,20130916,000000,20.2257,20.2257,19.9809,20.0318,19540.099598505,0
+GBLI.US,D,20130917,000000,19.7537,20.9679,19.7537,20.1914,21357.973287176,0
+GBLI.US,D,20130918,000000,19.9329,20.9855,19.9329,20.8298,19850.567913873,0
+GBLI.US,D,20130919,000000,20.2619,21.6689,20.2619,21.4565,21508.101058094,0
+GBLI.US,D,20130920,000000,21.4819,22.1213,21.0853,22.1213,84185.934777816,0
+GBLI.US,D,20130923,000000,21.9892,22.5708,21.9039,22.2584,21008.696432386,0
+GBLI.US,D,20130924,000000,22.3906,22.5277,22.0567,22.2065,31194.916753062,0
+GBLI.US,D,20130925,000000,22.1741,22.418,21.7522,21.7522,18619.928703285,0
+GBLI.US,D,20130926,000000,21.8021,21.854,21.5485,21.8021,6642.3879051208,0
+GBLI.US,D,20130927,000000,21.7169,21.9715,21.5328,21.7698,10316.943821884,0
+GBLI.US,D,20130930,000000,21.4319,21.8266,21.2293,21.4643,33906.40812577,0
+GBLI.US,D,20131001,000000,21.526,21.6258,20.9424,21.1705,9628.6028858362,0
+GBLI.US,D,20131002,000000,20.9081,21.1627,20.5312,20.6985,17795.757879264,0
+GBLI.US,D,20131003,000000,20.4459,20.6388,19.8693,20.2257,21823.675760228,0
+GBLI.US,D,20131004,000000,20.2081,21.1353,20.2081,20.9336,18740.43943096,0
+GBLI.US,D,20131007,000000,20.8131,21.0344,20.5791,20.7584,7285.7926376278,0
+GBLI.US,D,20131008,000000,20.8219,20.8219,20.5733,20.5791,11742.647006931,0
+GBLI.US,D,20131009,000000,20.7387,20.8592,20.4627,20.5635,17080.863732034,0
+GBLI.US,D,20131010,000000,20.8396,21.1441,20.5018,21.1441,8538.8999499869,0
+GBLI.US,D,20131011,000000,21.0178,21.3624,20.7584,21.2636,18619.928703285,0
+GBLI.US,D,20131014,000000,20.9924,21.3889,20.9601,21.381,17316.778800619,0
+GBLI.US,D,20131015,000000,21.0853,21.6915,20.8219,21.3301,25143.848435436,0
+GBLI.US,D,20131016,000000,21.5828,21.6258,21.1627,21.1705,10700.944106681,0
+GBLI.US,D,20131017,000000,20.9238,21.6435,20.9238,21.4153,25859.763860019,0
+GBLI.US,D,20131018,000000,21.616,22.2907,21.4319,21.9108,38463.347675686,0
+GBLI.US,D,20131021,000000,21.8794,22.1909,21.6435,21.6601,41984.71198947,0
+GBLI.US,D,20131022,000000,21.8452,22.0038,21.2215,21.381,25263.337885758,0
+GBLI.US,D,20131023,000000,21.247,21.4819,20.9336,20.9601,20402.057684593,0
+GBLI.US,D,20131024,000000,21.1353,21.1539,20.6907,21.01,30484.107715244,0
+GBLI.US,D,20131025,000000,21.0344,21.6993,20.7916,21.2019,39855.348708078,0
+GBLI.US,D,20131028,000000,21.5397,21.5397,20.9238,21.0853,20994.398549441,0
+GBLI.US,D,20131029,000000,21.1863,21.9539,21.0344,21.7698,49339.951487115,0
+GBLI.US,D,20131030,000000,21.7081,21.9373,21.2881,21.2881,38905.560769614,0
+GBLI.US,D,20131031,000000,22.0038,22.0038,20.63,20.7672,51134.335796662,0
+GBLI.US,D,20131101,000000,20.7211,21.1264,20.2912,20.8004,74132.480513054,0
+GBLI.US,D,20131104,000000,20.6574,21.4643,20.5018,21.2293,38309.134795354,0
+GBLI.US,D,20131105,000000,21.2117,21.4467,20.5214,20.539,19725.972076784,0
+GBLI.US,D,20131106,000000,20.6907,21.4065,20.6907,21.0687,14547.07461878,0
+GBLI.US,D,20131107,000000,21.2714,21.3301,21.0344,21.0775,25026.40153982,0
+GBLI.US,D,20131108,000000,21.1118,21.3488,20.9081,21.1705,12099.072803192,0
+GBLI.US,D,20131111,000000,21.1196,21.1353,20.9081,20.9081,15064.862236845,0
+GBLI.US,D,20131112,000000,20.8993,21.1353,20.8993,21.103,9142.4748657197,0
+GBLI.US,D,20131113,000000,20.9424,21.1627,20.9424,21.0853,8789.1129015174,0
+GBLI.US,D,20131114,000000,21.0012,21.196,21.0012,21.0433,7591.1545662304,0
+GBLI.US,D,20131115,000000,21.0178,21.0178,20.6985,20.8219,11503.668106286,0
+GBLI.US,D,20131118,000000,20.8592,21.2293,20.8592,21.0012,11503.668106286,0
+GBLI.US,D,20131119,000000,21.0775,21.2117,21.0344,21.0344,7709.6227392,0
+GBLI.US,D,20131120,000000,21.1784,21.1784,20.7838,20.8073,2658.3849503428,0
+GBLI.US,D,20131121,000000,21.103,22.0723,21.103,22.0723,23841.719810124,0
+GBLI.US,D,20131122,000000,22.0126,22.4278,21.6689,21.9205,47443.439442249,0
+GBLI.US,D,20131125,000000,21.8873,22.2065,21.526,21.9617,10911.327241438,0
+GBLI.US,D,20131126,000000,21.2802,22.0567,21.2802,21.8794,11267.7530377,0
+GBLI.US,D,20131127,000000,21.9039,22.5277,21.7865,22.3171,8064.0059807555,0
+GBLI.US,D,20131129,000000,22.469,22.469,22.3348,22.4601,4572.258710213,0
+GBLI.US,D,20131202,000000,22.3808,23.0848,22.1292,22.6187,53139.103240966,0
+GBLI.US,D,20131203,000000,22.7647,22.8312,21.9441,22.0645,31668.78944494,0
+GBLI.US,D,20131204,000000,21.8951,22.2741,21.3624,21.616,19412.439929356,0
+GBLI.US,D,20131205,000000,21.6346,21.6915,20.9081,21.1863,9563.2411352323,0
+GBLI.US,D,20131206,000000,21.4153,21.9892,21.1264,21.9804,22298.56972946,0
+GBLI.US,D,20131209,000000,21.7356,21.762,21.3889,21.6258,7117.2818743522,0
+GBLI.US,D,20131210,000000,21.5162,21.616,21.1441,21.1441,11267.7530377,0
+GBLI.US,D,20131211,000000,21.247,21.247,20.6643,20.8298,18619.928703285,0
+GBLI.US,D,20131212,000000,20.6574,21.2117,20.6574,20.8993,19094.822672516,0
+GBLI.US,D,20131213,000000,21.0012,21.0012,20.6643,20.6643,7709.6227392,0
+GBLI.US,D,20131216,000000,20.8219,21.1539,20.6574,20.8993,10081.028753298,0
+GBLI.US,D,20131217,000000,20.868,20.868,20.2912,20.539,9162.9004127834,0
+GBLI.US,D,20131218,000000,20.2912,21.339,20.2619,21.339,17200.353182356,0
+GBLI.US,D,20131219,000000,21.247,21.7522,20.6643,20.7584,7117.2818743522,0
+GBLI.US,D,20131220,000000,20.8592,21.8951,20.6907,21.7865,39379.433461493,0
+GBLI.US,D,20131223,000000,21.6435,22.5365,21.6435,22.4278,24196.103051679,0
+GBLI.US,D,20131224,000000,22.4934,22.747,22.4934,22.5179,2949.4489960007,0
+GBLI.US,D,20131226,000000,22.4601,22.6726,22.0812,22.0812,19690.227369423,0
+GBLI.US,D,20131227,000000,22.1997,22.1997,21.4565,21.5994,5930.5575899502,0
+GBLI.US,D,20131230,000000,21.4467,21.9205,21.4467,21.7169,7236.7713246749,0
+GBLI.US,D,20131231,000000,21.7767,21.7767,21.2293,21.3301,12912.009576329,0
+GBLI.US,D,20140102,000000,21.1627,21.1627,20.5018,20.6741,11110.476325309,0
+GBLI.US,D,20140103,000000,20.7045,20.916,20.492,20.6643,23714.060140975,0
+GBLI.US,D,20140106,000000,20.8298,20.8298,20.4371,20.4459,8659.4106776628,0
+GBLI.US,D,20140107,000000,20.4459,20.5791,20.4459,20.5635,6522.898454798,0
+GBLI.US,D,20140108,000000,20.4783,20.539,20.2443,20.539,14588.946990259,0
+GBLI.US,D,20140109,000000,20.5733,20.5733,20.0729,20.3842,4388.4287866396,0
+GBLI.US,D,20140110,000000,20.4459,20.4459,20.024,20.393,34515.089428269,0
+GBLI.US,D,20140113,000000,20.3451,20.493,20.2355,20.3784,9962.560580328,0
+GBLI.US,D,20140114,000000,20.4098,20.8924,20.4098,20.8298,8895.3257462487,0
+GBLI.US,D,20140115,000000,20.9513,21.4153,20.7485,21.2881,15363.075223975,0
+GBLI.US,D,20140116,000000,21.4643,21.4643,21.0012,21.2381,6522.898454798,0
+GBLI.US,D,20140117,000000,21.1863,21.3223,21.1118,21.1863,11383.157378609,0
+GBLI.US,D,20140121,000000,21.247,21.3987,21.0853,21.2802,12694.4775001,0
+GBLI.US,D,20140122,000000,21.3223,21.4231,21.0853,21.1196,11149.28486473,0
+GBLI.US,D,20140123,000000,21.0853,21.247,21.0775,21.1264,6635.2389636485,0
+GBLI.US,D,20140124,000000,20.7123,21.0687,20.6574,20.8396,20284.610788978,0
+GBLI.US,D,20140127,000000,20.9424,21.1784,20.2619,20.9513,17954.055869007,0
+GBLI.US,D,20140128,000000,20.9513,20.9513,20.393,20.7123,20249.887358969,0
+GBLI.US,D,20140129,000000,20.5116,20.6741,20.3187,20.4557,22534.484798046,0
+GBLI.US,D,20140130,000000,20.9767,21.2636,20.5948,21.0942,15537.71365137,0
+GBLI.US,D,20140131,000000,20.5948,20.8298,20.5116,20.6643,28584.531838319,0
+GBLI.US,D,20140203,000000,20.6574,20.8494,20.0817,20.2619,28406.829578864,0
+GBLI.US,D,20140204,000000,20.3451,20.3451,20.1071,20.159,14482.734145529,0
+GBLI.US,D,20140205,000000,20.1816,20.1816,19.9133,19.9485,13867.925178911,0
+GBLI.US,D,20140206,000000,19.8124,20.1669,19.6518,19.8693,18402.396627056,0
+GBLI.US,D,20140207,000000,19.8565,20.2688,19.8565,20.2355,24177.720059322,0
+GBLI.US,D,20140210,000000,20.2688,20.393,19.9407,20.2619,8760.5171356282,0
+GBLI.US,D,20140211,000000,19.8565,20.3373,19.8565,20.117,9100.6024942391,0
+GBLI.US,D,20140212,000000,20.159,20.3617,20.1512,20.3617,7056.005233161,0
+GBLI.US,D,20140213,000000,20.117,20.6985,20.0661,20.6741,8464.3467032043,0
+GBLI.US,D,20140214,000000,20.6819,20.7045,20.2991,20.2991,7204.090449373,0
+GBLI.US,D,20140218,000000,20.9924,20.9924,20.3842,20.5478,10264.858676871,0
+GBLI.US,D,20140219,000000,20.5478,20.6388,20.1512,20.254,10177.028824497,0
+GBLI.US,D,20140220,000000,20.2081,20.4459,19.5265,20.1424,8614.4744741226,0
+GBLI.US,D,20140221,000000,21.4389,22.0645,20.4871,21.7698,46112.715051048,0
+GBLI.US,D,20140224,000000,21.7522,22.1653,21.7522,21.9539,10734.646259337,0
+GBLI.US,D,20140225,000000,21.9205,22.0567,21.762,22.0567,11758.987444582,0
+GBLI.US,D,20140226,000000,22.0469,22.089,21.9373,22.0812,5388.2593154085,0
+GBLI.US,D,20140227,000000,21.9617,22.1653,21.8354,22.1653,6873.1965869408,0
+GBLI.US,D,20140228,000000,22.1741,22.1741,21.9373,21.9892,12604.60509302,0
+GBLI.US,D,20140303,000000,21.6993,22.1741,21.6993,22.0812,10163.752218906,0
+GBLI.US,D,20140304,000000,22.4366,22.747,22.418,22.7372,43844.458049622,0
+GBLI.US,D,20140305,000000,22.6099,22.747,22.418,22.6892,23881.549626898,0
+GBLI.US,D,20140306,000000,22.7206,22.747,22.3808,22.6961,15897.203279691,0
+GBLI.US,D,20140307,000000,22.603,22.747,22.5179,22.5708,5634.3871575263,0
+GBLI.US,D,20140310,000000,22.418,22.418,21.7767,22.1653,16368.012139509,0
+GBLI.US,D,20140311,000000,22.2486,22.418,21.9205,22.0469,9726.645511742,0
+GBLI.US,D,20140312,000000,21.9205,22.1693,21.9039,22.1144,11760.008721936,0
+GBLI.US,D,20140313,000000,21.9108,22.2907,21.7943,22.0812,10869.454869957,0
+GBLI.US,D,20140314,000000,21.997,22.5413,21.997,22.3808,7154.0478590669,0
+GBLI.US,D,20140317,000000,21.5671,22.5453,21.5671,22.2662,20904.526142361,0
+GBLI.US,D,20140318,000000,21.9804,22.3171,21.9804,22.1997,15074.053733023,0
+GBLI.US,D,20140319,000000,22.2662,22.2662,21.196,21.7943,12324.775098247,0
+GBLI.US,D,20140320,000000,21.7081,22.5012,21.6689,21.9804,45093.480252568,0
+GBLI.US,D,20140321,000000,22.0978,22.2819,21.6346,22.0469,84579.126558792,0
+GBLI.US,D,20140324,000000,22.0126,22.1821,21.8354,21.9539,17902.992001348,0
+GBLI.US,D,20140325,000000,21.8266,22.1781,21.8266,21.9617,16177.033274464,0
+GBLI.US,D,20140326,000000,21.2881,22.1821,21.2881,21.8794,9606.1347840661,0
+GBLI.US,D,20140327,000000,21.8168,21.8168,21.5749,21.7356,17117.629716748,0
+GBLI.US,D,20140328,000000,21.7081,21.947,21.7081,21.8794,8795.2405656365,0
+GBLI.US,D,20140331,000000,22.2819,22.3436,22.0812,22.2065,19289.886646974,0
+GBLI.US,D,20140401,000000,22.3436,22.7647,22.3171,22.7274,19767.844448265,0
+GBLI.US,D,20140402,000000,22.7558,22.7647,22.5453,22.6373,16090.224699444,0
+GBLI.US,D,20140403,000000,22.6804,22.6804,22.1389,22.2819,4690.7268831826,0
+GBLI.US,D,20140404,000000,22.5091,22.5091,21.5828,21.5916,22353.718706532,0
+GBLI.US,D,20140407,000000,21.6601,21.7454,21.3566,21.5397,14313.2021049,0
+GBLI.US,D,20140408,000000,21.6601,22.0038,21.4153,21.8951,17364.778836219,0
+GBLI.US,D,20140409,000000,21.7356,21.7943,21.7081,21.7767,7958.8144133773,0
+GBLI.US,D,20140410,000000,21.7081,21.7698,21.2881,21.4153,21118.99438653,0
+GBLI.US,D,20140411,000000,20.6026,21.997,20.6026,21.8266,18499.417975609,0
+GBLI.US,D,20140414,000000,21.7522,22.0978,21.2293,21.526,26866.74333026,0
+GBLI.US,D,20140415,000000,21.5485,21.8608,21.2097,21.7454,10843.922936127,0
+GBLI.US,D,20140416,000000,22.0038,22.4366,22.0038,22.3808,8263.1550646267,0
+GBLI.US,D,20140417,000000,22.4836,22.6373,22.3906,22.603,16962.395559064,0
+GBLI.US,D,20140421,000000,22.603,22.6187,22.3592,22.5277,5160.5144656481,0
+GBLI.US,D,20140422,000000,22.5277,22.7558,22.5277,22.747,150217.6433254,0
+GBLI.US,D,20140423,000000,22.6373,23.216,22.5619,22.6451,30309.469287849,0
+GBLI.US,D,20140424,000000,22.7647,22.8831,22.6099,22.8136,35122.749453415,0
+GBLI.US,D,20140425,000000,22.8136,22.8136,22.3436,22.4836,28769.383039245,0
+GBLI.US,D,20140428,000000,22.6002,22.6755,22.1653,22.469,10418.050279849,0
+GBLI.US,D,20140429,000000,22.6539,22.7558,22.4004,22.603,18299.247614384,0
+GBLI.US,D,20140430,000000,22.5619,22.7206,22.3906,22.5932,29848.873201562,0
+GBLI.US,D,20140501,000000,21.8021,22.4836,21.8021,22.2995,30181.809618702,0
+GBLI.US,D,20140502,000000,22.1565,22.3671,22.0812,22.3348,18822.141619215,0
+GBLI.US,D,20140505,000000,21.7865,22.1997,21.5994,22.1997,16544.693121611,0
+GBLI.US,D,20140506,000000,22.2486,22.2486,21.1539,21.6082,33732.790975729,0
+GBLI.US,D,20140507,000000,21.762,21.8452,21.4231,21.7169,45656.204074173,0
+GBLI.US,D,20140508,000000,21.7767,21.9205,21.5074,21.7169,33101.64157146,0
+GBLI.US,D,20140509,000000,21.5573,22.1389,21.5573,21.7356,24374.826588486,0
+GBLI.US,D,20140512,000000,21.6601,23.1142,21.5397,23.076,37821.985497885,0
+GBLI.US,D,20140513,000000,22.5874,22.9654,22.4444,22.603,33491.769520377,0
+GBLI.US,D,20140514,000000,22.9497,22.9497,22.1056,22.2995,25282.742155468,0
+GBLI.US,D,20140515,000000,22.1821,22.1821,21.8951,22.0469,18624.013812697,0
+GBLI.US,D,20140516,000000,21.9617,21.9617,21.527,21.8873,13910.818827745,0
+GBLI.US,D,20140519,000000,21.9804,22.1477,21.7698,22.0723,16803.076291967,0
+GBLI.US,D,20140520,000000,21.9108,22.089,21.6767,21.8452,33185.386314421,0
+GBLI.US,D,20140521,000000,21.8706,22.4278,21.7169,21.8354,18471.843487072,0
+GBLI.US,D,20140522,000000,21.6435,22.4836,21.6435,22.2065,38863.688398135,0
+GBLI.US,D,20140523,000000,22.1389,22.5012,21.9285,22.4444,15529.543432544,0
+GBLI.US,D,20140527,000000,22.6726,23.0916,22.4278,23.0916,7899.5803268925,0
+GBLI.US,D,20140528,000000,22.9223,22.9497,22.5012,22.7647,57203.787106646,0
+GBLI.US,D,20140529,000000,22.8547,23.124,22.5874,23.0016,20715.589832022,0
+GBLI.US,D,20140530,000000,23.0848,23.0848,22.2065,22.2907,18036.779334615,0
+GBLI.US,D,20140602,000000,22.2388,22.6804,21.8168,22.2065,89620.151574118,0
+GBLI.US,D,20140603,000000,22.2163,22.2662,21.7356,21.9373,33455.003535662,0
+GBLI.US,D,20140604,000000,22.1997,22.232,21.7698,21.8706,11244.263658576,0
+GBLI.US,D,20140605,000000,22.0038,22.747,21.9108,22.7118,16174.990719757,0
+GBLI.US,D,20140606,000000,22.8987,23.124,22.7206,22.9311,18423.843451473,0
+GBLI.US,D,20140609,000000,23.0916,23.4197,22.8831,23.3345,15818.564923496,0
+GBLI.US,D,20140610,000000,23.3051,23.4197,22.8987,23.169,16248.522689187,0
+GBLI.US,D,20140611,000000,23.3971,23.3971,22.469,22.5091,11834.561968717,0
+GBLI.US,D,20140612,000000,23.0133,23.0133,22.0812,22.2741,13515.584492062,0
+GBLI.US,D,20140613,000000,21.9892,22.4004,21.9892,22.2388,6344.1749179905,0
+GBLI.US,D,20140616,000000,21.9323,22.0244,21.8354,21.9715,16214.820536531,0
+GBLI.US,D,20140617,000000,21.9205,22.1741,21.9205,22.0812,15522.394491072,0
+GBLI.US,D,20140618,000000,22.2907,22.2907,21.8021,22.1213,10086.135140063,0
+GBLI.US,D,20140619,000000,22.1389,22.3671,21.9285,21.9441,7370.5586579423,0
+GBLI.US,D,20140620,000000,22.1292,22.1909,21.8658,21.8794,43648.37279781,0
+GBLI.US,D,20140623,000000,22.1389,22.1389,21.7169,21.8354,14439.840496695,0
+GBLI.US,D,20140624,000000,21.6689,22.0645,21.6601,21.8168,20928.015521485,0
+GBLI.US,D,20140625,000000,21.6435,21.8452,21.5749,21.7767,18618.907425931,0
+GBLI.US,D,20140626,000000,21.8608,21.8608,21.6689,21.7698,11026.731582347,0
+GBLI.US,D,20140627,000000,21.6082,21.6689,21.5485,21.5828,101895.90535942,0
+GBLI.US,D,20140630,000000,21.5006,21.9108,21.5006,21.9108,20938.228295016,0
+GBLI.US,D,20140701,000000,21.1627,22.6804,21.01,22.5012,38609.390337192,0
+GBLI.US,D,20140702,000000,22.4601,22.5932,22.3171,22.3514,19928.184992716,0
+GBLI.US,D,20140703,000000,22.5521,22.6099,22.3759,22.5453,4477.2799163668,0
+GBLI.US,D,20140707,000000,22.4601,22.6187,21.7454,21.8266,24427.933010852,0
+GBLI.US,D,20140708,000000,21.9617,22.1389,21.527,21.8951,23883.592181604,0
+GBLI.US,D,20140709,000000,21.9852,22.0812,21.7169,21.8608,11568.008579536,0
+GBLI.US,D,20140710,000000,21.4819,21.6601,21.4819,21.5074,13723.925072111,0
+GBLI.US,D,20140711,000000,21.381,21.9804,21.381,21.5749,26653.296363444,0
+GBLI.US,D,20140714,000000,21.8794,21.8794,21.3987,21.4721,27555.084266307,0
+GBLI.US,D,20140715,000000,21.4065,21.6346,21.1863,21.526,21880.867292006,0
+GBLI.US,D,20140716,000000,21.7081,21.7081,21.3712,21.4819,49232.71736503,0
+GBLI.US,D,20140717,000000,21.5671,21.5828,21.2881,21.381,14694.138557638,0
+GBLI.US,D,20140718,000000,21.5525,21.5525,21.2293,21.4467,15375.330552213,0
+GBLI.US,D,20140721,000000,21.3566,21.4231,21.0472,21.2714,12178.732436742,0
+GBLI.US,D,20140722,000000,21.4565,21.6513,21.0853,21.0942,16771.416694018,0
+GBLI.US,D,20140723,000000,21.2019,21.4908,21.1666,21.4319,23555.762151232,0
+GBLI.US,D,20140724,000000,21.3712,21.5006,21.0853,21.1784,18211.41776201,0
+GBLI.US,D,20140725,000000,21.0775,21.3301,21.0775,21.0853,24617.890598545,0
+GBLI.US,D,20140728,000000,21.1784,21.2714,20.916,21.1264,20083.419150399,0
+GBLI.US,D,20140729,000000,21.103,21.2215,20.9513,21.0687,27109.807340319,0
+GBLI.US,D,20140730,000000,21.1441,21.1863,20.9081,21.103,12736.349871581,0
+GBLI.US,D,20140731,000000,20.9169,21.1989,20.8073,21.0178,25259.252776346,0
+GBLI.US,D,20140801,000000,20.9855,21.2019,20.9081,21.0853,22156.612177367,0
+GBLI.US,D,20140804,000000,21.0687,21.3027,20.9767,21.1863,27534.658719244,0
+GBLI.US,D,20140805,000000,21.2969,21.2969,20.8993,21.1118,18306.396555857,0
+GBLI.US,D,20140806,000000,21.1627,21.8706,21.0178,21.7169,15323.245407201,0
+GBLI.US,D,20140807,000000,22.0038,22.0038,20.9924,21.0012,13029.456471945,0
+GBLI.US,D,20140808,000000,20.8856,21.6435,20.8856,21.4231,14128.350903973,0
+GBLI.US,D,20140811,000000,21.6082,21.7522,21.1705,21.3624,14464.351153171,0
+GBLI.US,D,20140812,000000,21.2381,21.6993,21.1353,21.3125,7518.6438741542,0
+GBLI.US,D,20140813,000000,21.4908,21.6435,21.006,21.2215,27283.42449036,0
+GBLI.US,D,20140814,000000,21.4643,21.6435,20.8924,21.4819,12379.924075319,0
+GBLI.US,D,20140815,000000,21.1705,21.7865,21.1441,21.4565,21172.100808896,0
+GBLI.US,D,20140818,000000,21.7454,22.1653,21.6346,22.1653,18787.418189206,0
+GBLI.US,D,20140819,000000,22.2662,22.418,22.0283,22.418,10124.943679485,0
+GBLI.US,D,20140820,000000,22.2819,22.4395,22.1389,22.1997,11598.646900131,0
+GBLI.US,D,20140821,000000,22.2907,22.5874,22.089,22.4366,18317.630606741,0
+GBLI.US,D,20140822,000000,22.469,22.6285,22.1909,22.326,15228.266613354,0
+GBLI.US,D,20140825,000000,22.2545,22.9497,22.2545,22.7979,19284.780260209,0
+GBLI.US,D,20140826,000000,22.9223,22.9223,22.7558,22.7813,16711.16133018,0
+GBLI.US,D,20140827,000000,22.5365,22.7725,22.5365,22.6961,8202.8997007887,0
+GBLI.US,D,20140828,000000,22.5453,22.7979,22.5453,22.6373,7316.4309582234,0
+GBLI.US,D,20140829,000000,22.6373,22.8067,22.6373,22.7979,37611.602363128,0
+GBLI.US,D,20140902,000000,22.9409,22.9409,22.6726,22.6892,21538.73937869,0
+GBLI.US,D,20140903,000000,22.8136,22.9448,22.6099,22.8987,18285.971008792,0
+GBLI.US,D,20140904,000000,22.8312,22.9576,22.6892,22.8919,10501.79502281,0
+GBLI.US,D,20140905,000000,22.7274,22.9576,22.701,22.8136,14116.095575735,0
+GBLI.US,D,20140908,000000,22.9223,22.9497,22.3592,22.4768,20232.525643965,0
+GBLI.US,D,20140909,000000,22.3759,22.3759,21.8168,22.1389,32725.811505488,0
+GBLI.US,D,20140910,000000,22.1056,22.4366,21.6689,22.0469,19701.461420308,0
+GBLI.US,D,20140911,000000,22.0567,22.1144,21.7169,22.0371,31339.938137214,0
+GBLI.US,D,20140912,000000,21.9539,21.9617,21.4643,21.5916,35681.388165607,0
+GBLI.US,D,20140915,000000,21.5074,21.7698,21.1314,21.4819,20627.759979648,0
+GBLI.US,D,20140916,000000,21.5485,22.0469,21.0344,21.9108,41360.711526674,0
+GBLI.US,D,20140917,000000,22.0645,22.1821,21.6082,21.6513,14290.73400313,0
+GBLI.US,D,20140918,000000,21.4643,22.1821,21.3624,21.9715,16071.841707085,0
+GBLI.US,D,20140919,000000,22.0283,22.3592,21.5074,22.3514,66418.772664441,0
+GBLI.US,D,20140922,000000,22.4444,22.9145,22.1741,22.7813,23948.953932208,0
+GBLI.US,D,20140923,000000,22.5012,22.7725,22.1213,22.2232,21395.760549244,0
+GBLI.US,D,20140924,000000,22.2741,22.4934,22.0126,22.0126,13832.18047155,0
+GBLI.US,D,20140925,000000,22.0126,22.0126,21.3125,21.4819,22082.058930585,0
+GBLI.US,D,20140926,000000,21.5074,21.6513,21.2881,21.6258,16298.565279493,0
+GBLI.US,D,20140929,000000,21.3712,21.381,20.9924,21.3301,9180.2621277876,0
+GBLI.US,D,20140930,000000,21.0178,21.6915,21.0022,21.2714,39766.49757835,0
+GBLI.US,D,20141001,000000,21.3488,22.0645,21.1989,21.6258,30717.980229124,0
+GBLI.US,D,20141002,000000,21.9205,22.747,21.7522,21.8951,9179.2408504344,0
+GBLI.US,D,20141003,000000,22.232,22.5521,21.997,22.089,22002.399297036,0
+GBLI.US,D,20141006,000000,22.3671,22.5277,22.1997,22.3514,20203.929878076,0
+GBLI.US,D,20141007,000000,22.3436,22.469,22.3436,22.3436,14395.925570507,0
+GBLI.US,D,20141008,000000,22.3906,22.984,22.3436,22.984,14830.989722965,0
+GBLI.US,D,20141009,000000,22.7558,22.9409,22.3857,22.4083,19392.014382293,0
+GBLI.US,D,20141010,000000,22.2388,23.3424,22.2388,23.1083,18234.907141133,0
+GBLI.US,D,20141013,000000,23.3521,23.8094,23.1866,23.7996,26311.168450127,0
+GBLI.US,D,20141014,000000,23.8094,24.0973,23.6077,23.7575,49441.05794508,0
+GBLI.US,D,20141015,000000,23.6077,24.3068,23.6077,24.2314,35166.664379602,0
+GBLI.US,D,20141016,000000,23.9945,24.6025,23.9867,24.2128,26208.019437455,0
+GBLI.US,D,20141017,000000,24.4508,24.4508,23.5636,23.6165,14952.521727994,0
+GBLI.US,D,20141020,000000,23.6321,23.783,22.6451,23.6077,20272.355460739,0
+GBLI.US,D,20141021,000000,23.6557,24.4703,23.3188,23.9798,35298.409158163,0
+GBLI.US,D,20141022,000000,23.2248,24.1932,23.2248,23.4638,35801.898893283,0
+GBLI.US,D,20141023,000000,23.5989,23.7996,23.0995,23.5157,24967.167453334,0
+GBLI.US,D,20141024,000000,23.4638,23.8671,23.1612,23.6391,14982.138771236,0
+GBLI.US,D,20141027,000000,23.4892,23.5812,23.2963,23.3619,16404.778124225,0
+GBLI.US,D,20141028,000000,23.3188,24.4997,23.2248,24.4997,23169.719311727,0
+GBLI.US,D,20141029,000000,24.4234,24.4234,23.6391,23.7908,18655.673410646,0
+GBLI.US,D,20141030,000000,23.6733,24.3577,23.3893,24.2471,26264.18969188,0
+GBLI.US,D,20141031,000000,24.391,24.7347,24.1198,24.4332,27933.97816434,0
+GBLI.US,D,20141103,000000,24.5682,24.8718,23.8848,24.3391,35514.919957037,0
+GBLI.US,D,20141104,000000,24.2471,24.4929,23.8182,24.3313,24993.720664518,0
+GBLI.US,D,20141105,000000,24.3225,24.6261,23.9602,24.2823,24421.805346734,0
+GBLI.US,D,20141106,000000,23.8759,24.5839,23.6998,24.4155,27204.786134164,0
+GBLI.US,D,20141107,000000,24.2892,24.3489,23.9093,24.2559,30636.278040869,0
+GBLI.US,D,20141110,000000,24.0346,24.3577,24.0111,24.3313,15563.245585199,0
+GBLI.US,D,20141111,000000,24.2373,24.2373,24.0532,24.1031,13863.840069498,0
+GBLI.US,D,20141112,000000,24.2216,24.2373,24.0277,24.1894,15664.352043164,0
+GBLI.US,D,20141113,000000,24.1982,24.1982,23.7996,24.0796,16403.756846871,0
+GBLI.US,D,20141114,000000,24.0973,24.1726,23.8094,23.8094,14863.670598267,0
+GBLI.US,D,20141117,000000,23.7575,24.0444,23.5069,23.5069,10145.369226549,0
+GBLI.US,D,20141118,000000,23.5989,23.6733,23.4638,23.6243,6948.7711110765,0
+GBLI.US,D,20141119,000000,23.3521,23.4452,22.8468,22.8645,12290.051668239,0
+GBLI.US,D,20141120,000000,23.2248,23.3619,23.0427,23.3619,5772.2596002064,0
+GBLI.US,D,20141121,000000,23.2346,23.7409,23.2346,23.4266,18709.801110365,0
+GBLI.US,D,20141124,000000,23.7741,23.8182,23.1612,23.7174,16698.906001942,0
+GBLI.US,D,20141125,000000,23.6321,23.6321,22.7891,23.0916,31416.533938703,0
+GBLI.US,D,20141126,000000,23.0427,23.4452,23.0427,23.4197,10212.773531858,0
+GBLI.US,D,20141128,000000,23.169,23.3424,22.6892,22.6892,15309.968801609,0
+GBLI.US,D,20141201,000000,23.0613,23.0613,22.0371,22.0371,19298.056865799,0
+GBLI.US,D,20141202,000000,21.9108,22.8312,21.5847,22.747,12802.732899537,0
+GBLI.US,D,20141203,000000,22.3514,23.0231,22.326,22.8987,11097.199719717,0
+GBLI.US,D,20141204,000000,22.6451,23.0329,22.4768,22.9409,12172.604772622,0
+GBLI.US,D,20141205,000000,22.9223,23.3266,22.7274,22.9409,15428.436974578,0
+GBLI.US,D,20141208,000000,23.0995,23.4794,23.0995,23.2346,10032.007440345,0
+GBLI.US,D,20141209,000000,23.1935,23.8094,22.7851,23.7653,21101.632671526,0
+GBLI.US,D,20141210,000000,23.591,23.7741,22.8987,23.0016,16338.395096267,0
+GBLI.US,D,20141211,000000,22.7725,23.2248,22.603,22.9497,13397.116319092,0
+GBLI.US,D,20141212,000000,22.6726,23.6243,22.464,23.0231,28005.467579063,0
+GBLI.US,D,20141215,000000,23.0329,23.0916,22.3759,22.7206,40497.732163232,0
+GBLI.US,D,20141216,000000,23.5382,24.0846,22.8547,23.8437,26650.232531385,0
+GBLI.US,D,20141217,000000,23.9005,24.0023,23.0329,23.7908,24752.699209165,0
+GBLI.US,D,20141218,000000,23.6469,24.0277,23.6077,23.9446,21435.590366018,0
+GBLI.US,D,20141219,000000,23.8515,23.8515,22.8831,22.8831,60769.066346618,0
+GBLI.US,D,20141222,000000,23.0231,23.8721,23.0231,23.8182,19160.18442312,0
+GBLI.US,D,20141223,000000,22.984,24.0277,22.984,23.8848,11232.008330338,0
+GBLI.US,D,20141224,000000,23.6998,23.8348,23.455,23.6077,5450.5572339529,0
+GBLI.US,D,20141226,000000,23.7741,24.0277,23.6165,23.9867,7468.6012838481,0
+GBLI.US,D,20141229,000000,23.5636,23.9005,23.3971,23.5812,14743.159870591,0
+GBLI.US,D,20141230,000000,23.3971,24.0346,23.3971,23.8848,30785.384534435,0
+GBLI.US,D,20141231,000000,24.0023,24.1982,23.6321,23.9181,12877.28614632,0
+GBLI.US,D,20150102,000000,24.0532,24.0532,23.0016,23.3619,24729.209830043,0
+GBLI.US,D,20150105,000000,23.3707,24.7299,23.1866,24.0277,53701.827062572,0
+GBLI.US,D,20150106,000000,25.2341,25.2341,23.3521,23.3619,36479.005778445,0
+GBLI.US,D,20150107,000000,23.5636,23.9867,23.4971,23.6165,20186.568163071,0
+GBLI.US,D,20150108,000000,23.6635,23.9867,23.3707,23.9867,15886.990506159,0
+GBLI.US,D,20150109,000000,23.8348,23.8936,23.6077,23.6321,16170.905610345,0
+GBLI.US,D,20150112,000000,23.313,23.7859,23.313,23.4794,18464.6945456,0
+GBLI.US,D,20150113,000000,23.7908,24.2725,23.5382,23.691,25671.848827032,0
+GBLI.US,D,20150114,000000,23.5382,23.5382,22.8919,22.9497,8682.9000567861,0
+GBLI.US,D,20150115,000000,22.7647,23.0427,22.6187,22.6726,17929.54521253,0
+GBLI.US,D,20150116,000000,22.603,23.6165,22.3514,23.4266,10184.177765969,0
+GBLI.US,D,20150120,000000,23.5069,23.5812,23.0329,23.546,13178.562965511,0
+GBLI.US,D,20150121,000000,23.2611,23.7908,22.6373,22.9223,17323.927742092,0
+GBLI.US,D,20150122,000000,23.2248,23.8759,23.1337,23.6733,18468.779655013,0
+GBLI.US,D,20150123,000000,23.6557,23.7096,23.3424,23.5157,6957.9626072552,0
+GBLI.US,D,20150126,000000,22.8987,23.313,22.7558,23.0133,14878.989758565,0
+GBLI.US,D,20150127,000000,22.8547,23.0682,22.7725,22.7891,11030.81669176,0
+GBLI.US,D,20150128,000000,22.7647,22.7725,22.1821,22.232,19551.33364939,0
+GBLI.US,D,20150129,000000,22.418,23.0427,22.2741,23.0329,14466.393707878,0
+GBLI.US,D,20150130,000000,22.7813,23.0133,22.0812,22.1213,21137.377378887,0
+GBLI.US,D,20150202,000000,22.1653,22.7372,19.3561,22.2388,12380.945352672,0
+GBLI.US,D,20150203,000000,22.5796,24.0111,21.854,24.0111,30324.788448148,0
+GBLI.US,D,20150204,000000,23.9093,24.155,22.1477,22.4083,35593.558313233,0
+GBLI.US,D,20150205,000000,22.5708,23.0525,22.5179,22.7647,42237.98877306,0
+GBLI.US,D,20150206,000000,22.8987,23.0525,22.6539,22.6892,10325.114040709,0
+GBLI.US,D,20150209,000000,22.6285,22.6628,22.2065,22.2819,10652.944071082,0
+GBLI.US,D,20150210,000000,22.4601,23.0065,22.3171,22.7372,9094.47483012,0
+GBLI.US,D,20150211,000000,22.7647,22.9576,22.6451,22.747,5425.0253001232,0
+GBLI.US,D,20150212,000000,22.747,22.9654,22.6285,22.747,22391.505968599,0
+GBLI.US,D,20150213,000000,22.9145,23.1142,22.7558,23.0065,16577.373996913,0
+GBLI.US,D,20150217,000000,23.1435,23.1778,22.5619,22.603,15831.841529087,0
+GBLI.US,D,20150218,000000,22.5619,23.0427,22.5619,22.9654,11549.625587179,0
+GBLI.US,D,20150219,000000,22.6804,23.2787,22.5874,22.8743,20249.887358969,0
+GBLI.US,D,20150220,000000,22.7049,23.076,22.2907,22.5179,18554.56695268,0
+GBLI.US,D,20150223,000000,22.5521,22.603,22.1565,22.3906,7807.6653651058,0
+GBLI.US,D,20150224,000000,22.8136,22.9722,22.4278,22.6628,6874.2178642939,0
+GBLI.US,D,20150225,000000,22.747,22.9654,22.4004,22.5796,10660.093012554,0
+GBLI.US,D,20150226,000000,22.6892,23.0065,22.5708,22.6373,13888.350725974,0
+GBLI.US,D,20150227,000000,23.0613,23.0613,22.8067,22.8067,20468.440712551,0
+GBLI.US,D,20150302,000000,22.984,23.1083,22.8067,22.9576,14588.946990259,0
+GBLI.US,D,20150303,000000,22.7647,23.0916,22.7647,22.9075,12573.966772424,0
+GBLI.US,D,20150304,000000,23.0133,23.0133,22.7725,22.7725,13520.690878827,0
+GBLI.US,D,20150305,000000,22.8312,22.8468,22.418,22.5365,9250.7302651574,0
+GBLI.US,D,20150306,000000,22.3906,22.7725,22.3592,22.3808,15894.139447632,0
+GBLI.US,D,20150309,000000,22.2232,22.5708,22.2232,22.5619,9846.1349620648,0
+GBLI.US,D,20150310,000000,22.3759,22.3808,22.1213,22.1477,9014.8151965715,0
+GBLI.US,D,20150311,000000,22.1056,22.469,22.1056,22.2662,15418.224201046,0
+GBLI.US,D,20150312,000000,22.7049,22.838,22.4601,22.747,17080.863732034,0
+GBLI.US,D,20150313,000000,22.6539,22.9752,22.5365,22.8067,8185.5379857846,0
+GBLI.US,D,20150316,000000,22.6892,23.0525,22.5619,22.7206,12336.009149132,0
+GBLI.US,D,20150317,000000,22.6961,22.7725,22.469,22.5874,6760.8560780903,0
+GBLI.US,D,20150318,000000,22.4934,22.9075,22.2907,22.9075,9250.7302651574,0
+GBLI.US,D,20150319,000000,22.6539,22.6804,22.4004,22.5932,11267.7530377,0
+GBLI.US,D,20150320,000000,22.5874,22.6961,22.5874,22.6451,25618.742404668,0
+GBLI.US,D,20150323,000000,22.6804,22.8547,22.6539,22.6804,11383.157378609,0
+GBLI.US,D,20150324,000000,22.7274,23.1435,22.6804,22.9223,6996.7711466762,0
+GBLI.US,D,20150325,000000,23.0231,23.1435,22.6726,22.6892,16962.395559064,0
+GBLI.US,D,20150326,000000,22.6373,23.1142,22.6373,22.9409,8895.3257462487,0
+GBLI.US,D,20150327,000000,23.0329,23.0995,22.8919,23.0427,9373.2835475397,0
+GBLI.US,D,20150330,000000,23.0427,23.4794,23.0231,23.3619,8538.8999499869,0
+GBLI.US,D,20150331,000000,23.3795,23.5793,22.984,23.3971,10132.092620957,0
+GBLI.US,D,20150401,000000,23.5157,23.8182,23.1866,23.6821,5811.0681396275,0
+GBLI.US,D,20150402,000000,23.7908,24.4508,23.7908,24.3068,4506.8969596091,0
+GBLI.US,D,20150406,000000,23.9602,24.7504,23.9602,24.5682,11383.157378609,0
+GBLI.US,D,20150407,000000,24.5428,24.5428,22.9918,23.691,33924.791118127,0
+GBLI.US,D,20150408,000000,24.2314,25.0647,23.5636,23.8593,35226.91974344,0
+GBLI.US,D,20150409,000000,24.0346,24.0346,23.4089,23.6998,30889.554824459,0
+GBLI.US,D,20150410,000000,23.7262,23.97,23.1435,23.4148,13520.690878827,0
+GBLI.US,D,20150413,000000,23.5989,23.9514,23.455,23.6077,17909.119665467,0
+GBLI.US,D,20150414,000000,23.691,24.0894,23.546,23.8437,22654.995525722,0
+GBLI.US,D,20150415,000000,23.8593,24.1894,23.8094,24.1629,14987.245158003,0
+GBLI.US,D,20150416,000000,24.4077,24.4077,23.8848,23.9093,7085.6222764034,0
+GBLI.US,D,20150417,000000,23.5069,23.6733,23.3345,23.4794,17435.246973589,0
+GBLI.US,D,20150420,000000,23.5636,24.0698,23.5636,24.0189,14086.478532493,0
+GBLI.US,D,20150421,000000,23.8094,23.825,23.0427,23.2112,15730.735071122,0
+GBLI.US,D,20150422,000000,23.1612,24.3577,23.0427,23.8593,35697.728603259,0
+GBLI.US,D,20150423,000000,23.9446,24.0444,23.6165,23.9602,16962.395559064,0
+GBLI.US,D,20150424,000000,23.6077,24.1982,23.6077,24.1286,21049.547526514,0
+GBLI.US,D,20150427,000000,23.8515,24.1894,22.9752,23.124,25381.806058728,0
+GBLI.US,D,20150428,000000,23.7653,25.0226,23.2699,24.6682,40879.689893323,0
+GBLI.US,D,20150429,000000,23.9945,24.3313,22.6961,22.7725,32382.662314817,0
+GBLI.US,D,20150430,000000,22.984,23.7262,22.9311,23.1435,40683.604641511,0
+GBLI.US,D,20150501,000000,23.2014,23.2513,22.9752,23.1533,21585.718136936,0
+GBLI.US,D,20150504,000000,22.9409,23.2112,22.8987,22.8987,14233.542471351,0
+GBLI.US,D,20150505,000000,24.441,24.441,22.5708,22.9311,15064.862236845,0
+GBLI.US,D,20150506,000000,23.0613,23.4726,22.8468,23.0525,20144.69579159,0
+GBLI.US,D,20150507,000000,23.3795,23.4069,22.7813,23.4069,11789.625765178,0
+GBLI.US,D,20150508,000000,23.3971,23.4452,22.9752,23.0682,16131.075793571,0
+GBLI.US,D,20150511,000000,23.2434,23.2434,22.8224,23.0016,19094.822672516,0
+GBLI.US,D,20150512,000000,22.7813,22.9497,22.7206,22.7725,9191.4961786726,0
+GBLI.US,D,20150513,000000,22.7813,22.9145,22.4278,22.7725,6642.3879051208,0
+GBLI.US,D,20150514,000000,22.6099,23.1935,22.6099,23.169,19334.822850515,0
+GBLI.US,D,20150515,000000,23.1935,23.3266,22.7372,22.7558,9943.1563106174,0
+GBLI.US,D,20150518,000000,22.469,22.9311,22.469,22.8987,13572.77602384,0
+GBLI.US,D,20150519,000000,22.838,23.0427,22.7049,22.8919,7117.2818743522,0
+GBLI.US,D,20150520,000000,23.076,23.076,22.6373,22.7725,14350.989366968,0
+GBLI.US,D,20150521,000000,23.0682,23.2787,22.8067,22.838,11030.81669176,0
+GBLI.US,D,20150522,000000,22.7647,23.3521,22.747,23.2014,21705.207587259,0
+GBLI.US,D,20150526,000000,23.0995,23.2699,22.6961,22.8136,22631.506146598,0
+GBLI.US,D,20150527,000000,22.9311,23.3971,22.9311,23.3521,22773.463698691,0
+GBLI.US,D,20150528,000000,23.169,23.4971,22.9654,23.3521,26406.147243973,0
+GBLI.US,D,20150529,000000,23.3971,23.8848,22.9409,23.1533,32856.535006695,0
+GBLI.US,D,20150601,000000,23.4069,23.5421,23.0065,23.2611,18334.992321746,0
+GBLI.US,D,20150602,000000,23.2248,23.5235,23.0525,23.4148,12337.030426485,0
+GBLI.US,D,20150603,000000,23.0613,23.5382,22.9497,23.2434,30127.681918983,0
+GBLI.US,D,20150604,000000,22.9752,23.7497,22.9752,23.4892,19569.716641747,0
+GBLI.US,D,20150605,000000,23.4452,23.6635,23.2346,23.6243,12811.924395717,0
+GBLI.US,D,20150608,000000,23.4148,23.4364,22.7979,22.8136,10911.327241438,0
+GBLI.US,D,20150609,000000,23.1337,23.6821,22.6373,23.4794,22718.31472162,0
+GBLI.US,D,20150610,000000,23.7575,24.2823,23.2112,24.1119,19156.099313707,0
+GBLI.US,D,20150611,000000,24.3665,24.3665,23.735,24.0277,16248.522689187,0
+GBLI.US,D,20150612,000000,24.7602,24.7602,23.2434,23.5636,22773.463698691,0
+GBLI.US,D,20150615,000000,23.2963,24.0189,22.469,23.7741,24314.571224648,0
+GBLI.US,D,20150616,000000,22.9654,23.5812,22.8136,22.9654,33092.450075281,0
+GBLI.US,D,20150617,000000,22.7725,24.0277,22.7206,23.8182,32856.535006695,0
+GBLI.US,D,20150618,000000,23.97,23.97,23.3266,23.7741,32025.215241202,0
+GBLI.US,D,20150619,000000,23.7653,24.1726,23.2963,23.7409,49462.504769497,0
+GBLI.US,D,20150622,000000,23.9945,23.9945,23.3424,23.5734,20402.057684593,0
+GBLI.US,D,20150623,000000,23.5235,24.1726,23.3424,24.1119,12893.626583971,0
+GBLI.US,D,20150624,000000,24.0023,24.3225,23.455,24.1119,22773.463698691,0
+GBLI.US,D,20150625,000000,24.299,24.299,23.5293,23.8348,17200.353182356,0
+GBLI.US,D,20150626,000000,23.9602,24.1805,23.7174,24.1286,47088.03492334,0
+GBLI.US,D,20150629,000000,24.0023,24.0189,23.591,23.591,17909.119665467,0
+GBLI.US,D,20150630,000000,23.4069,23.7741,23.2963,23.6733,18620.949980638,0
+GBLI.US,D,20150701,000000,24.1726,24.2559,23.7653,24.0346,34754.068328914,0
+GBLI.US,D,20150702,000000,24.1119,24.6181,23.7908,24.155,34397.642532653,0
+GBLI.US,D,20150706,000000,24.155,24.1894,23.7096,23.7996,22298.56972946,0
+GBLI.US,D,20150707,000000,23.7409,23.8759,23.2699,23.8593,18266.566739082,0
+GBLI.US,D,20150708,000000,23.7174,23.8936,23.3051,23.4148,21705.207587259,0
+GBLI.US,D,20150709,000000,23.6391,23.7497,23.1935,23.3619,28110.659146441,0
+GBLI.US,D,20150710,000000,23.5235,23.8515,23.2248,23.735,23605.804741538,0
+GBLI.US,D,20150713,000000,23.8848,24.1726,23.6998,23.9945,27158.828653272,0
+GBLI.US,D,20150714,000000,24.0111,24.2314,23.825,24.0111,22880.697820776,0
+GBLI.US,D,20150715,000000,24.1198,24.1805,23.6469,23.9446,16305.714220965,0
+GBLI.US,D,20150716,000000,24.1726,24.1726,23.7653,23.9867,20284.610788978,0
+GBLI.US,D,20150717,000000,23.9867,24.1286,23.735,23.9093,35583.345539702,0
+GBLI.US,D,20150720,000000,23.9867,24.0346,23.691,23.7741,21823.675760228,0
+GBLI.US,D,20150721,000000,23.5636,23.7741,23.3893,23.4794,15894.139447632,0
+GBLI.US,D,20150722,000000,23.5382,23.9259,23.5382,23.7409,20994.398549441,0
+GBLI.US,D,20150723,000000,23.7908,23.9358,23.3795,23.4266,16012.607620601,0
+GBLI.US,D,20150724,000000,23.3707,23.5382,23.1866,23.3424,22891.931871661,0
+GBLI.US,D,20150727,000000,23.2248,23.5293,23.2248,23.2346,15299.756028077,0
+GBLI.US,D,20150728,000000,23.3051,23.3051,22.8136,23.0231,20994.398549441,0
+GBLI.US,D,20150729,000000,23.2513,23.4148,23.2513,23.2611,22298.56972946,0
+GBLI.US,D,20150730,000000,23.1337,23.4726,23.0995,23.3188,19928.184992716,0
+GBLI.US,D,20150731,000000,23.4148,23.4971,22.984,23.313,13759.669779473,0
+GBLI.US,D,20150803,000000,23.4148,23.7575,23.1533,23.4069,28538.574357426,0
+GBLI.US,D,20150804,000000,23.4148,24.2725,23.0329,24.1198,26926.998694098,0
+GBLI.US,D,20150805,000000,24.2725,24.2725,23.6469,23.735,10316.943821884,0
+GBLI.US,D,20150806,000000,23.9259,24.0894,22.9918,23.3619,64326.175367763,0
+GBLI.US,D,20150807,000000,23.2434,23.9446,23.2248,23.4069,18500.439252961,0
+GBLI.US,D,20150810,000000,23.6243,23.6557,22.9918,23.1337,23364.783286186,0
+GBLI.US,D,20150811,000000,22.9752,22.9918,22.6099,22.8136,26779.93475524,0
+GBLI.US,D,20150812,000000,22.7647,22.9145,22.5796,22.5796,18029.630393143,0
+GBLI.US,D,20150813,000000,22.8987,23.0682,22.6187,22.9075,16488.522867185,0
+GBLI.US,D,20150814,000000,22.9654,23.0133,22.7558,23.0016,12573.966772424,0
+GBLI.US,D,20150817,000000,22.9311,23.3345,22.7118,23.0329,20994.398549441,0
+GBLI.US,D,20150818,000000,22.8919,23.0916,22.6285,22.7558,37244.963793335,0
+GBLI.US,D,20150819,000000,22.8547,22.8547,22.469,22.5277,18266.566739082,0
+GBLI.US,D,20150820,000000,22.4278,22.5521,21.9892,22.0205,20284.610788978,0
+GBLI.US,D,20150821,000000,21.7356,22.3671,21.6689,22.1292,27515.254449533,0
+GBLI.US,D,20150824,000000,21.0521,22.0812,19.7381,21.8873,29627.256015921,0
+GBLI.US,D,20150825,000000,22.1741,22.5932,21.854,22.4934,27515.254449533,0
+GBLI.US,D,20150826,000000,22.8743,22.8743,22.3671,22.5874,13283.754532888,0
+GBLI.US,D,20150827,000000,22.6539,22.7558,22.2486,22.4004,19334.822850515,0
+GBLI.US,D,20150828,000000,22.2662,22.9311,22.2662,22.7558,18856.865049224,0
+GBLI.US,D,20150831,000000,22.5521,22.9311,22.4532,22.6285,22773.463698691,0
+GBLI.US,D,20150901,000000,22.3348,23.0848,22.089,22.3348,36770.069824104,0
+GBLI.US,D,20150902,000000,22.5012,23.0848,22.4444,23.0848,26095.678928605,0
+GBLI.US,D,20150903,000000,23.076,23.4197,22.603,22.6099,24907.93336685,0
+GBLI.US,D,20150904,000000,22.3671,22.8468,22.2995,22.6628,22773.463698691,0
+GBLI.US,D,20150908,000000,22.9311,23.2699,22.5932,23.1612,16131.075793571,0
+GBLI.US,D,20150909,000000,23.1866,23.5734,22.9654,23.0065,35583.345539702,0
+GBLI.US,D,20150910,000000,23.1337,23.2787,22.7773,22.8831,21692.952259021,0
+GBLI.US,D,20150911,000000,22.8468,23.2885,22.6539,23.1142,44717.650186595,0
+GBLI.US,D,20150914,000000,23.2963,23.3051,23.076,23.1435,10437.454549559,0
+GBLI.US,D,20150915,000000,23.1337,23.2963,22.9576,23.2346,14946.394063874,0
+GBLI.US,D,20150916,000000,23.216,23.2963,23.1337,23.2787,13403.243983211,0
+GBLI.US,D,20150917,000000,23.1778,23.2611,23.0231,23.1142,16756.09753372,0
+GBLI.US,D,20150918,000000,22.7891,22.9654,21.9804,22.0723,62152.897160184,0
+GBLI.US,D,20150921,000000,22.2662,22.5708,22.2065,22.4083,18266.566739082,0
+GBLI.US,D,20150922,000000,22.2163,22.7372,22.0812,22.6539,28584.531838319,0
+GBLI.US,D,20150923,000000,22.7372,22.9654,22.5483,22.8919,25880.189407083,0
+GBLI.US,D,20150924,000000,22.8468,23.0329,22.5932,22.7647,36722.069788503,0
+GBLI.US,D,20150925,000000,22.9145,22.9409,22.5277,22.5796,26807.509243775,0
+GBLI.US,D,20150928,000000,22.5796,22.5796,21.7081,22.0723,26003.763966818,0
+GBLI.US,D,20150929,000000,21.8168,22.3171,21.7081,21.9715,23130.910772306,0
+GBLI.US,D,20150930,000000,22.1292,22.1741,21.8168,22.0645,29891.766850396,0
+GBLI.US,D,20151001,000000,22.1653,22.2486,21.5328,21.7865,15418.224201046,0
+GBLI.US,D,20151002,000000,21.7081,21.7081,21.1196,21.381,34039.174181684,0
+GBLI.US,D,20151005,000000,21.4319,21.762,21.3223,21.3889,27290.573431832,0
+GBLI.US,D,20151006,000000,21.3712,21.7522,21.2636,21.6513,20994.398549441,0
+GBLI.US,D,20151007,000000,21.7081,22.4768,21.7081,22.3671,12409.541118561,0
+GBLI.US,D,20151008,000000,22.3592,22.8743,22.3514,22.7891,13047.839464302,0
+GBLI.US,D,20151009,000000,22.7813,22.8987,22.5091,22.5619,12336.009149132,0
+GBLI.US,D,20151012,000000,22.6451,22.6451,21.8021,22.0205,40356.795888492,0
+GBLI.US,D,20151013,000000,21.6601,22.1741,21.6601,21.8354,13167.328914625,0
+GBLI.US,D,20151014,000000,21.8608,21.9617,21.5749,21.6082,16841.884831388,0
+GBLI.US,D,20151015,000000,21.616,22.1997,21.4721,22.1997,21229.292340674,0
+GBLI.US,D,20151016,000000,22.2163,22.5874,22.1997,22.4768,15537.71365137,0
+GBLI.US,D,20151019,000000,22.4768,22.8136,22.3436,22.6373,14353.031921674,0
+GBLI.US,D,20151020,000000,22.6451,22.8919,22.5091,22.6726,17791.672769851,0
+GBLI.US,D,20151021,000000,22.7813,22.7813,22.1997,22.1997,20043.589333625,0
+GBLI.US,D,20151022,000000,22.2232,22.7118,22.2232,22.5932,15418.224201046,0
+GBLI.US,D,20151023,000000,22.7647,22.8136,22.5091,22.8136,12219.583530869,0
+GBLI.US,D,20151026,000000,22.6892,22.6892,22.4083,22.6451,15537.71365137,0
+GBLI.US,D,20151027,000000,22.6628,22.6628,22.0812,22.1653,9846.1349620648,0
+GBLI.US,D,20151028,000000,22.1477,23.1083,22.0812,23.0995,36415.686582547,0
+GBLI.US,D,20151029,000000,22.8743,24.8453,22.5874,23.8759,96310.539514839,0
+GBLI.US,D,20151030,000000,24.0698,24.1894,23.5235,23.9514,44717.650186595,0
+GBLI.US,D,20151102,000000,23.9446,24.6358,23.8348,24.4674,26745.211325231,0
+GBLI.US,D,20151103,000000,24.6593,24.6593,24.0444,24.3068,41275.945506359,0
+GBLI.US,D,20151104,000000,24.1894,24.4674,23.7996,23.9867,49551.355899224,0
+GBLI.US,D,20151105,000000,23.9093,24.5075,23.5538,24.4234,20164.100061302,0
+GBLI.US,D,20151106,000000,24.1805,24.5163,23.8348,24.3577,20876.951653825,0
+GBLI.US,D,20151109,000000,24.1462,24.2373,23.3188,24.0532,23543.506822994,0
+GBLI.US,D,20151110,000000,23.9446,24.2373,23.7996,24.2373,18856.865049224,0
+GBLI.US,D,20151111,000000,24.6181,24.8287,24.2823,24.4929,22177.037724431,0
+GBLI.US,D,20151112,000000,24.391,24.5163,24.1198,24.2559,25381.806058728,0
+GBLI.US,D,20151113,000000,24.0532,24.2559,23.8182,24.0346,32382.662314817,0
+GBLI.US,D,20151116,000000,24.2314,24.2314,23.8593,24.0973,16841.884831388,0
+GBLI.US,D,20151117,000000,24.1365,24.3665,23.9358,23.97,13878.137952442,0
+GBLI.US,D,20151118,000000,23.9358,24.5428,23.9358,24.3313,20284.610788978,0
+GBLI.US,D,20151119,000000,24.3146,24.4929,23.9867,24.2559,17200.353182356,0
+GBLI.US,D,20151120,000000,24.4155,24.7347,24.2314,24.6261,21113.887999765,0
+GBLI.US,D,20151123,000000,24.7279,24.7279,24.1726,24.2892,15773.628719956,0
+GBLI.US,D,20151124,000000,24.1894,24.7347,23.9514,24.7347,20994.398549441,0
+GBLI.US,D,20151125,000000,24.6956,24.9815,24.3225,24.8629,13167.328914625,0
+GBLI.US,D,20151127,000000,24.8365,25.1068,24.0894,24.913,5454.6423433656,0
+GBLI.US,D,20151130,000000,24.9717,25.0402,24.534,24.7347,16603.927208095,0
+GBLI.US,D,20151201,000000,24.7425,25.1656,24.3489,24.7876,12078.647256129,0
+GBLI.US,D,20151202,000000,24.9041,24.9041,24.7964,24.8541,6371.7494065265,0
+GBLI.US,D,20151203,000000,24.812,25.2165,24.4508,24.4674,19586.057079398,0
+GBLI.US,D,20151204,000000,24.5075,24.7876,24.0346,24.4155,18029.630393143,0
+GBLI.US,D,20151207,000000,24.4596,24.4596,23.7409,23.9259,23723.251637154,0
+GBLI.US,D,20151208,000000,23.9181,24.1286,23.9005,23.9181,14835.074832377,0
+GBLI.US,D,20151209,000000,23.4364,23.9181,23.3424,23.691,22418.059179783,0
+GBLI.US,D,20151210,000000,23.9358,24.0698,23.4638,23.5989,18029.630393143,0
+GBLI.US,D,20151211,000000,23.313,23.8182,23.313,23.455,20284.610788978,0
+GBLI.US,D,20151214,000000,23.7741,23.783,23.6077,23.6557,10656.007903142,0
+GBLI.US,D,20151215,000000,23.7996,24.0973,23.3707,24.0277,12928.35001398,0
+GBLI.US,D,20151216,000000,24.2314,24.7504,23.9181,24.5252,11625.200111315,0
+GBLI.US,D,20151217,000000,24.8052,24.8052,23.4794,23.9867,23364.783286186,0
+GBLI.US,D,20151218,000000,23.9867,24.4155,23.7908,24.1894,53018.592513291,0
+GBLI.US,D,20151221,000000,24.1119,24.4077,24.0698,24.3391,12811.924395717,0
+GBLI.US,D,20151222,000000,24.3665,24.8365,24.0894,24.7876,24117.464695484,0
+GBLI.US,D,20151223,000000,24.8963,25.2253,24.5163,24.9648,12573.966772424,0
+GBLI.US,D,20151224,000000,24.9991,25.1254,24.8806,25.1068,4542.6416669707,0
+GBLI.US,D,20151228,000000,25.1166,25.1166,24.5839,24.7279,12885.456365146,0
+GBLI.US,D,20151229,000000,24.721,25.0549,24.2559,24.9815,22973.634059916,0
+GBLI.US,D,20151230,000000,25.0304,25.0304,24.4596,24.6358,12716.94560187,0
+GBLI.US,D,20151231,000000,24.5594,24.7504,24.3078,24.4674,18915.077858355,0
+GBLI.US,D,20160104,000000,24.1982,24.2862,24.0277,24.1119,27508.105508061,0
+GBLI.US,D,20160105,000000,24.1119,24.4077,23.4266,24.1365,15810.39470467,0
+GBLI.US,D,20160106,000000,23.9093,24.5682,23.8182,24.4234,14190.648822518,0
+GBLI.US,D,20160107,000000,24.0894,24.4997,23.8182,23.9446,16915.416800818,0
+GBLI.US,D,20160108,000000,24.0698,24.1982,23.3668,23.9005,19077.460957512,0
+GBLI.US,D,20160111,000000,24.0277,24.2725,24.0277,24.204,18320.694438801,0
+GBLI.US,D,20160112,000000,24.4508,24.4508,23.7575,24.0277,15332.436903379,0
+GBLI.US,D,20160113,000000,23.9259,24.0023,23.6077,23.8348,30167.511735757,0
+GBLI.US,D,20160114,000000,24.0189,24.441,23.9867,24.0277,12646.477464501,0
+GBLI.US,D,20160115,000000,23.5235,24.0444,23.4266,23.8437,29722.234809768,0
+GBLI.US,D,20160119,000000,23.8936,23.9358,23.5734,23.8936,9846.1349620648,0
+GBLI.US,D,20160120,000000,23.591,24.0796,23.313,23.8759,19366.482448464,0
+GBLI.US,D,20160121,000000,23.9945,23.9945,23.3668,23.6077,8663.4957870756,0
+GBLI.US,D,20160122,000000,23.8094,24.7171,23.4069,24.5594,18013.289955492,0
+GBLI.US,D,20160125,000000,24.8727,24.8727,23.9446,23.97,5454.6423433656,0
+GBLI.US,D,20160126,000000,24.1629,24.6495,24.1629,24.4753,5593.5360633989,0
+GBLI.US,D,20160127,000000,24.4332,24.6593,23.8848,24.0973,7239.8351567345,0
+GBLI.US,D,20160128,000000,24.3989,24.5682,24.0894,24.1982,3355.9173825687,0
+GBLI.US,D,20160129,000000,24.2314,25.5278,24.2314,25.3515,21285.4625951,0
+GBLI.US,D,20160201,000000,25.1068,25.5132,24.9384,25.3515,22269.97396357,0
+GBLI.US,D,20160202,000000,25.52,25.52,25.1842,25.2165,9969.7095218003,0
+GBLI.US,D,20160203,000000,25.4779,25.5132,24.534,24.5761,17621.119451869,0
+GBLI.US,D,20160204,000000,24.6025,24.6427,24.2725,24.5927,7518.6438741542,0
+GBLI.US,D,20160205,000000,24.7034,24.7798,23.6733,23.8182,21711.335251378,0
+GBLI.US,D,20160208,000000,23.7575,24.2559,23.6243,23.9358,19991.504188612,0
+GBLI.US,D,20160209,000000,23.8936,24.4997,23.4971,23.546,4214.811636598,0
+GBLI.US,D,20160210,000000,23.4364,24.0444,23.4364,23.9181,6812.9412231028,0
+GBLI.US,D,20160211,000000,23.455,23.8348,23.1866,23.7096,10813.284615532,0
+GBLI.US,D,20160212,000000,24.0023,24.441,23.7096,24.3391,10077.964921238,0
+GBLI.US,D,20160216,000000,24.678,24.678,23.6429,23.9093,13037.62669077,0
+GBLI.US,D,20160217,000000,23.6998,24.1982,23.4892,23.8515,11520.008543936,0
+GBLI.US,D,20160218,000000,23.7653,23.9259,23.4197,23.5293,10649.880239022,0
+GBLI.US,D,20160219,000000,23.5157,23.8515,23.1142,23.6469,14192.691377223,0
+GBLI.US,D,20160222,000000,23.97,23.9798,23.6821,23.8437,9749.1136135121,0
+GBLI.US,D,20160223,000000,23.6998,24.155,23.4197,23.5069,15917.628826754,0
+GBLI.US,D,20160224,000000,23.4197,24.1031,23.2014,24.0894,31545.214885204,0
+GBLI.US,D,20160225,000000,24.0973,24.155,23.9867,24.155,5138.046363878,0
+GBLI.US,D,20160226,000000,24.2373,24.2373,23.313,23.8936,10018.730834753,0
+GBLI.US,D,20160229,000000,23.783,23.9024,23.0916,23.6557,22562.059286582,0
+GBLI.US,D,20160301,000000,23.6733,24.155,23.0995,24.155,14027.244446008,0
+GBLI.US,D,20160302,000000,24.6593,25.2419,24.6593,25.2419,7002.8988107954,0
+GBLI.US,D,20160303,000000,25.2928,25.52,24.6025,24.956,41055.349598071,0
+GBLI.US,D,20160304,000000,25.0226,25.0911,24.6358,24.9462,32390.832533642,0
+GBLI.US,D,20160307,000000,24.7132,25.2674,24.7132,25.0823,16174.990719757,0
+GBLI.US,D,20160308,000000,24.5761,24.7876,24.534,24.534,25598.316857604,0
+GBLI.US,D,20160309,000000,24.4674,25.1548,23.9945,24.9815,23082.910736707,0
+GBLI.US,D,20160310,000000,25.2008,25.2008,24.7347,24.9228,18320.694438801,0
+GBLI.US,D,20160311,000000,24.8209,25.7061,24.7504,25.6542,19282.737705502,0
+GBLI.US,D,20160314,000000,25.5278,26.0595,25.3858,25.6542,12179.753714094,0
+GBLI.US,D,20160315,000000,25.6297,26.1202,25.6297,25.8401,14308.095718134,0
+GBLI.US,D,20160316,000000,25.8323,26.5325,25.6542,26.2632,19877.121125056,0
+GBLI.US,D,20160317,000000,26.2123,26.6989,26.1134,26.6412,10347.582142479,0
+GBLI.US,D,20160318,000000,26.7606,27.0289,26.3572,26.8017,32585.896508101,0
+GBLI.US,D,20160321,000000,26.7763,26.8017,26.2201,26.507,23642.570726252,0
+GBLI.US,D,20160322,000000,26.507,26.7606,26.0947,26.5726,13745.371896528,0
+GBLI.US,D,20160323,000000,26.1859,27.0387,25.7315,25.9411,19930.227547421,0
+GBLI.US,D,20160324,000000,25.6385,26.3023,25.5797,25.663,15556.096643727,0
+GBLI.US,D,20160328,000000,25.7991,26.0497,25.4867,25.5132,10247.496961867,0
+GBLI.US,D,20160329,000000,25.4114,26.1046,25.1166,26.0595,13725.967626818,0
+GBLI.US,D,20160330,000000,25.9499,26.1594,25.7139,26.0849,8598.1340364717,0
+GBLI.US,D,20160331,000000,25.8323,26.3798,25.8323,26.2466,11550.646864532,0
+GBLI.US,D,20160401,000000,25.8823,26.365,25.8823,25.9831,15852.267076151,0
+GBLI.US,D,20160404,000000,26.1682,26.1682,25.6678,25.9166,12730.222207462,0
+GBLI.US,D,20160405,000000,25.663,26.1359,25.52,25.9655,16592.69315721,0
+GBLI.US,D,20160406,000000,25.848,26.0272,25.4563,25.6238,17854.991965748,0
+GBLI.US,D,20160407,000000,25.5621,25.7991,25.0999,25.5132,12086.817474955,0
+GBLI.US,D,20160408,000000,25.8157,25.8735,25.4867,25.6718,8079.3251410532,0
+GBLI.US,D,20160411,000000,25.7315,26.1046,25.5454,25.7472,3495.8323799552,0
+GBLI.US,D,20160412,000000,25.6796,26.3023,25.6238,26.128,9081.1982245286,0
+GBLI.US,D,20160413,000000,26.365,26.886,25.1254,26.6607,31309.299816618,0
+GBLI.US,D,20160414,000000,26.5579,26.98,25.9499,26.3307,10427.241776028,0
+GBLI.US,D,20160415,000000,26.1957,26.3798,25.9264,25.9332,11132.944427079,0
+GBLI.US,D,20160418,000000,25.9332,26.4042,25.8823,26.2632,4747.918414961,0
+GBLI.US,D,20160419,000000,26.0497,26.3728,25.892,26.2857,5075.7484453337,0
+GBLI.US,D,20160420,000000,26.6245,26.7087,26.1134,26.3954,4874.5568067561,0
+GBLI.US,D,20160421,000000,26.4982,26.4982,25.9126,26.3484,4936.8547253004,0
+GBLI.US,D,20160422,000000,25.9929,26.5579,25.9929,26.2377,11677.285256327,0
+GBLI.US,D,20160425,000000,25.9097,26.1046,25.5699,25.8568,9967.6669670939,0
+GBLI.US,D,20160426,000000,26.0849,26.414,25.8079,26.365,6522.898454798,0
+GBLI.US,D,20160427,000000,26.2466,27.0024,26.2201,26.5413,8885.1129727169,0
+GBLI.US,D,20160428,000000,26.2632,26.5579,26.1447,26.2945,6609.7070298188,0
+GBLI.US,D,20160429,000000,26.272,27.0543,26.1359,26.5158,17437.289528296,0
+GBLI.US,D,20160502,000000,26.7087,26.98,26.2289,26.9291,14070.138094841,0
+GBLI.US,D,20160503,000000,26.6911,26.9868,26.414,26.7175,13129.541652557,0
+GBLI.US,D,20160504,000000,26.2945,26.9359,26.2945,26.3395,10356.773638658,0
+GBLI.US,D,20160505,000000,26.3876,26.5481,26.1359,26.1447,7861.7930648247,0
+GBLI.US,D,20160506,000000,26.2554,26.3395,25.755,25.8647,9749.1136135121,0
+GBLI.US,D,20160509,000000,26.0116,26.2123,25.755,26.1046,4670.3013361189,0
+GBLI.US,D,20160510,000000,25.9753,26.2632,25.7912,26.0018,8482.7296955617,0
+GBLI.US,D,20160511,000000,25.755,26.1859,25.755,25.8401,8105.8783522361,0
+GBLI.US,D,20160512,000000,25.9018,26.2965,25.755,25.8735,6922.2178998937,0
+GBLI.US,D,20160513,000000,25.9166,26.1957,25.4436,25.7638,10766.305857285,0
+GBLI.US,D,20160516,000000,25.7139,26.1046,25.5278,26.0204,5288.1741347963,0
+GBLI.US,D,20160517,000000,26.1202,26.1202,25.2596,25.3261,17717.119523068,0
+GBLI.US,D,20160518,000000,25.3173,25.7139,25.286,25.5454,1781.1077039561,0
+GBLI.US,D,20160519,000000,25.3515,25.3515,25.2928,25.3006,2685.9594388788,0
+GBLI.US,D,20160520,000000,25.4436,25.7814,25.378,25.5954,7341.9628920531,0
+GBLI.US,D,20160523,000000,25.4779,25.5885,25.286,25.3095,8007.8357263302,0
+GBLI.US,D,20160524,000000,25.3095,26.0497,25.2928,25.9753,8319.3253190519,0
+GBLI.US,D,20160525,000000,25.5132,26.1134,25.5132,25.9018,7662.6439809534,0
+GBLI.US,D,20160526,000000,25.8647,25.8647,25.3095,25.4436,9703.1561326187,0
+GBLI.US,D,20160527,000000,25.4348,25.755,25.286,25.6052,15279.330481014,0
+GBLI.US,D,20160531,000000,25.2928,25.6169,25.2928,25.3946,11131.923149726,0
+GBLI.US,D,20160601,000000,25.3095,25.7726,25.286,25.3261,8391.8360111281,0
+GBLI.US,D,20160602,000000,25.2928,25.5366,25.2928,25.5366,4990.9824250192,0
+GBLI.US,D,20160603,000000,25.3095,25.5533,25.3006,25.4701,4956.2589950109,0
+GBLI.US,D,20160606,000000,25.3515,26.1134,25.2928,25.9577,6645.4517371803,0
+GBLI.US,D,20160607,000000,25.9499,25.9499,25.4779,25.5954,5038.982460619,0
+GBLI.US,D,20160608,000000,25.3339,25.8568,25.3339,25.8255,7136.6861440627,0
+GBLI.US,D,20160609,000000,25.7315,25.7991,25.3339,25.7393,12375.838965906,0
+GBLI.US,D,20160610,000000,25.5797,25.8255,25.3594,25.7139,7267.4096452705,0
+GBLI.US,D,20160613,000000,25.614,25.8255,25.2928,25.3006,6009.1959461455,0
+GBLI.US,D,20160614,000000,25.286,25.8735,25.1401,25.1744,8513.3680161572,0
+GBLI.US,D,20160615,000000,25.1332,25.1332,24.8453,24.8629,6467.749477726,0
+GBLI.US,D,20160616,000000,24.6858,25.1842,24.5898,24.6956,5875.4086128782,0
+GBLI.US,D,20160617,000000,24.7798,24.7798,24.5075,24.5163,25326.657081656,0
+GBLI.US,D,20160620,000000,24.7425,24.9717,24.5839,24.7083,6109.2811267577,0
+GBLI.US,D,20160621,000000,24.7602,24.9041,24.5594,24.6427,5834.5575187508,0
+GBLI.US,D,20160622,000000,24.7132,24.77,24.5075,24.6181,9958.4754709152,0
+GBLI.US,D,20160623,000000,24.7279,25.2596,24.7279,25.2087,4816.3439976245,0
+GBLI.US,D,20160624,000000,24.2128,25.2008,23.591,23.6635,13283.754532888,0
+GBLI.US,D,20160627,000000,23.4638,23.4971,22.3592,22.4278,24781.294975055,0
+GBLI.US,D,20160628,000000,22.603,22.603,17.672,22.232,32363.258045106,0
+GBLI.US,D,20160629,000000,22.4444,23.169,22.4444,22.7891,9347.7516137101,0
+GBLI.US,D,20160630,000000,22.6961,23.2248,22.4004,23.2112,11081.88055942,0
+GBLI.US,D,20160701,000000,23.1083,24.0189,22.5091,23.2513,11141.114645904,0
+GBLI.US,D,20160705,000000,23.1778,23.1778,22.3808,22.4601,4119.8328427517,0
+GBLI.US,D,20160706,000000,22.3808,22.7647,22.3808,22.5179,8621.6234155949,0
+GBLI.US,D,20160707,000000,22.7274,22.7274,22.3906,22.5521,11628.263943374,0
+GBLI.US,D,20160708,000000,22.7558,23.3619,22.5619,23.313,12356.434696195,0
+GBLI.US,D,20160711,000000,23.4364,24.1198,22.9752,24.1119,9570.3900767046,0
+GBLI.US,D,20160712,000000,23.735,24.8629,23.4266,24.8453,13810.733647133,0
+GBLI.US,D,20160713,000000,24.8453,25.2596,23.7096,25.1166,10750.986696987,0
+GBLI.US,D,20160714,000000,25.2674,25.8568,25.2674,25.5954,11074.731617948,0
+GBLI.US,D,20160715,000000,25.8823,25.8823,25.3006,25.8255,13206.137454046,0
+GBLI.US,D,20160718,000000,25.7315,25.7315,24.5761,24.7876,9123.0705960092,0
+GBLI.US,D,20160719,000000,24.5761,25.5885,24.0698,25.4867,131651.84232183,0
+GBLI.US,D,20160720,000000,25.5797,25.5797,24.6261,24.721,1085.6178264366,0
+GBLI.US,D,20160721,000000,24.6261,25.0402,24.4753,24.77,8465.3679805575,0
+GBLI.US,D,20160722,000000,24.7034,25.286,24.7034,25.286,2530.7252811945,0
+GBLI.US,D,20160725,000000,24.9903,25.1656,24.0111,24.7504,10287.326778641,0
+GBLI.US,D,20160726,000000,24.7876,25.2253,24.7132,25.1479,5570.0466842756,0
+GBLI.US,D,20160727,000000,24.913,25.9166,24.913,25.7991,10913.369796144,0
+GBLI.US,D,20160728,000000,25.6992,25.9264,25.2938,25.6718,8827.9214409385,0
+GBLI.US,D,20160729,000000,25.5885,25.5885,25.0402,25.3173,8958.6449421463,0
+GBLI.US,D,20160801,000000,25.2253,25.3946,25.0069,25.3515,10151.496890667,0
+GBLI.US,D,20160802,000000,25.1656,25.5797,25.1254,25.378,10517.114183108,0
+GBLI.US,D,20160803,000000,25.5699,25.6718,25.2596,25.6718,7634.0482150642,0
+GBLI.US,D,20160804,000000,25.6718,25.9831,25.5063,25.6385,4042.2157639096,0
+GBLI.US,D,20160805,000000,25.9616,26.6911,25.5454,25.9411,10646.816406963,0
+GBLI.US,D,20160808,000000,25.755,25.9411,25.2928,25.7237,4104.5136824539,0
+GBLI.US,D,20160809,000000,25.7139,26.2945,25.7139,25.9018,3547.9175249676,0
+GBLI.US,D,20160810,000000,25.9499,26.1682,25.8647,25.9411,4405.7905016438,0
+GBLI.US,D,20160811,000000,25.7139,26.7841,25.3261,25.8401,3479.4919423042,0
+GBLI.US,D,20160812,000000,25.5699,26.2289,25.5494,25.755,9160.8578580771,0
+GBLI.US,D,20160815,000000,25.5885,25.7472,24.7602,24.9815,12220.604808221,0
+GBLI.US,D,20160816,000000,24.9041,25.0598,23.6469,24.5927,11844.774742249,0
+GBLI.US,D,20160817,000000,24.3577,25.0549,24.062,24.3391,10488.518417219,0
+GBLI.US,D,20160818,000000,24.3813,24.5594,23.9798,24.0346,5700.7701854834,0
+GBLI.US,D,20160819,000000,24.2128,25.4613,24.2128,24.534,20819.760122046,0
+GBLI.US,D,20160822,000000,24.2637,25.3692,23.4794,23.7262,3642.8963188139,0
+GBLI.US,D,20160823,000000,23.735,24.6113,23.7262,24.1982,3509.1089855466,0
+GBLI.US,D,20160824,000000,24.2373,24.7876,23.6782,23.8848,3793.0240897322,0
+GBLI.US,D,20160825,000000,23.9005,24.4596,23.7575,24.2637,20443.930056074,0
+GBLI.US,D,20160826,000000,24.1119,24.7425,23.8936,24.0023,2677.7892200533,0
+GBLI.US,D,20160829,000000,24.1726,24.2216,23.8593,24.1805,1611.5756633273,0
+GBLI.US,D,20160830,000000,24.0973,24.5075,23.9181,24.4997,12561.711444186,0
+GBLI.US,D,20160831,000000,24.299,25.0138,23.7409,24.3225,24912.018476263,0
+GBLI.US,D,20160901,000000,24.2128,24.6181,23.6165,24.5927,5250.3868727284,0
+GBLI.US,D,20160902,000000,24.3813,25.0138,23.2699,24.4234,28089.212322024,0
+GBLI.US,D,20160906,000000,24.3391,24.5594,23.825,24.2559,12942.647896925,0
+GBLI.US,D,20160907,000000,24.2128,24.9903,24.2128,24.8209,9653.1135423126,0
+GBLI.US,D,20160908,000000,24.77,24.9296,23.9005,24.913,17111.502052628,0
+GBLI.US,D,20160909,000000,24.5163,24.5252,24.1031,24.1384,5518.9828166163,0
+GBLI.US,D,20160912,000000,24.3352,24.9041,24.3352,24.9041,5800.8553660956,0
+GBLI.US,D,20160913,000000,24.4997,25.3858,24.4997,24.9717,7646.3035433024,0
+GBLI.US,D,20160914,000000,24.4997,25.6786,24.4997,25.0226,13938.39331628,0
+GBLI.US,D,20160915,000000,25.0549,25.6297,24.6084,25.1254,13826.05280743,0
+GBLI.US,D,20160916,000000,25.2596,25.6542,25.1254,25.4114,27612.275798085,0
+GBLI.US,D,20160919,000000,25.2772,25.7139,24.6682,25.1166,5018.5569135553,0
+GBLI.US,D,20160920,000000,25.1254,25.4436,25.047,25.047,2502.1295153053,0
+GBLI.US,D,20160921,000000,25.1606,25.3095,25.0402,25.2928,5100.2591018101,0
+GBLI.US,D,20160922,000000,25.8647,25.9577,25.3525,25.9577,5684.4297478324,0
+GBLI.US,D,20160923,000000,25.7991,25.8401,25.614,25.614,6665.877284244,0
+GBLI.US,D,20160926,000000,25.5454,25.5454,24.721,24.9296,5609.8765010499,0
+GBLI.US,D,20160927,000000,24.7748,24.9648,24.4596,24.5428,6455.4941494877,0
+GBLI.US,D,20160928,000000,24.6358,24.9903,24.5741,24.9717,4283.2372192614,0
+GBLI.US,D,20160929,000000,24.7425,25.0354,24.7425,24.956,7974.1335736751,0
+GBLI.US,D,20160930,000000,24.8718,25.1166,24.8718,24.9903,1328.6818364948,0
+GBLI.US,D,20161003,000000,25.1744,25.1744,24.4596,24.6593,15549.968979607,0
+GBLI.US,D,20161004,000000,24.812,25.7472,24.5594,25.4779,11032.859246467,0
+GBLI.US,D,20161005,000000,25.6464,25.9009,25.4701,25.7393,7541.1119759243,0
+GBLI.US,D,20161006,000000,25.5621,25.5621,25.2087,25.3339,6708.7709330778,0
+GBLI.US,D,20161007,000000,25.378,25.6297,25.378,25.4436,27502.999121295,0
+GBLI.US,D,20161010,000000,25.5533,25.5533,25.0911,25.3594,9882.9009467795,0
+GBLI.US,D,20161011,000000,25.3692,25.6297,25.0069,25.0069,4552.8544405025,0
+GBLI.US,D,20161012,000000,25.1332,25.4701,25.1332,25.3261,4238.3010157213,0
+GBLI.US,D,20161013,000000,25.1166,25.4114,24.4596,25.2165,19670.823099713,0
+GBLI.US,D,20161014,000000,25.3515,25.3594,24.9648,25.2596,5454.6423433656,0
+GBLI.US,D,20161017,000000,25.0735,25.5797,25.0735,25.4701,2413.2783855782,0
+GBLI.US,D,20161018,000000,25.6238,25.6238,25.1401,25.2087,10693.795165209,0
+GBLI.US,D,20161019,000000,25.2928,25.4701,25.047,25.4192,13331.754568488,0
+GBLI.US,D,20161020,000000,25.2928,25.4613,24.9648,25.4114,8067.069812815,0
+GBLI.US,D,20161021,000000,25.1166,25.4945,25.0549,25.4701,10681.539836971,0
+GBLI.US,D,20161024,000000,25.5063,25.5132,25.378,25.4515,8517.45312557,0
+GBLI.US,D,20161025,000000,25.5132,25.5132,24.9815,25.2674,13257.201321706,0
+GBLI.US,D,20161026,000000,25.2497,25.3339,25.0911,25.1656,10698.901551975,0
+GBLI.US,D,20161027,000000,25.2928,25.2928,24.6181,24.6593,25704.529702335,0
+GBLI.US,D,20161028,000000,24.8287,25.0549,24.628,24.8963,15145.543147746,0
+GBLI.US,D,20161031,000000,24.9648,25.4613,24.8072,25.3261,18937.545960125,0
+GBLI.US,D,20161101,000000,25.4613,25.5533,25.2928,25.3261,10867.412315251,0
+GBLI.US,D,20161102,000000,25.2497,25.3594,24.8287,24.8365,13742.308064468,0
+GBLI.US,D,20161103,000000,25.0226,25.3946,24.4508,25.0138,23510.825947692,0
+GBLI.US,D,20161104,000000,25.3261,25.5454,25.1401,25.1479,6892.6008566513,0
+GBLI.US,D,20161107,000000,25.7393,25.8823,25.5885,25.8735,13074.392675485,0
+GBLI.US,D,20161108,000000,28.0129,28.0129,26.6989,26.9535,15371.2454428,0
+GBLI.US,D,20161109,000000,27.0465,27.2394,26.6833,26.9359,35606.834918824,0
+GBLI.US,D,20161110,000000,26.9359,28.717,25.4965,27.8544,53332.124660718,0
+GBLI.US,D,20161111,000000,27.8386,28.5632,26.7606,28.5564,45121.054741104,0
+GBLI.US,D,20161114,000000,28.6485,29.5003,27.3011,29.5003,32009.896080904,0
+GBLI.US,D,20161115,000000,29.1713,29.5061,29.1713,29.4504,9148.6025298388,0
+GBLI.US,D,20161116,000000,29.4053,29.6952,29.4053,29.6854,22718.31472162,0
+GBLI.US,D,20161117,000000,29.7363,29.9214,28.8933,29.9135,12972.264940167,0
+GBLI.US,D,20161118,000000,30.0624,31.0758,29.7363,30.8241,24716.954501804,0
+GBLI.US,D,20161121,000000,30.7057,30.9338,30.1162,30.7389,17983.67291225,0
+GBLI.US,D,20161122,000000,30.9417,31.0915,29.5875,30.9671,29105.383288443,0
+GBLI.US,D,20161123,000000,31.1522,31.5232,30.8291,31.4136,10694.816442562,0
+GBLI.US,D,20161125,000000,31.396,31.4391,30.2102,31.1678,14239.670135471,0
+GBLI.US,D,20161128,000000,31.0425,31.6153,30.4765,31.1845,11559.838360711,0
+GBLI.US,D,20161129,000000,31.1845,31.6153,30.8976,31.5066,10446.646045738,0
+GBLI.US,D,20161130,000000,31.7073,31.7906,31.2109,31.4978,28323.084835903,0
+GBLI.US,D,20161201,000000,31.5321,31.9071,31.2775,31.4812,22154.569622661,0
+GBLI.US,D,20161202,000000,31.2775,31.8611,31.2775,31.8611,3942.1305832974,0
+GBLI.US,D,20161205,000000,31.9854,32.6787,31.0679,32.24,35440.366710256,0
+GBLI.US,D,20161206,000000,32.2312,32.6014,32.0637,32.289,27121.041391203,0
+GBLI.US,D,20161207,000000,32.1196,32.5328,32.0128,32.1196,29735.511415359,0
+GBLI.US,D,20161208,000000,32.1284,32.4417,31.6751,32.2488,32591.002894867,0
+GBLI.US,D,20161209,000000,32.2146,32.5837,31.3382,31.9707,25924.10433327,0
+GBLI.US,D,20161212,000000,32.0275,32.4662,31.5997,31.9707,19742.312514436,0
+GBLI.US,D,20161213,000000,32.1118,32.8099,32.1118,32.7012,26342.828048076,0
+GBLI.US,D,20161214,000000,32.4662,32.8295,31.1766,31.7906,25412.444379324,0
+GBLI.US,D,20161215,000000,31.6251,32.2821,31.6143,31.726,26160.019401856,0
+GBLI.US,D,20161216,000000,31.8611,32.6288,31.2383,31.6917,100522.28731938,0
+GBLI.US,D,20161219,000000,31.396,32.0373,31.3646,31.9629,22191.335607375,0
+GBLI.US,D,20161220,000000,32.2146,32.2146,31.1081,32.0373,15481.543396944,0
+GBLI.US,D,20161221,000000,31.2824,32.7198,31.2824,31.7161,11633.37033014,0
+GBLI.US,D,20161222,000000,32.0883,32.8471,31.3705,31.7436,10307.752325705,0
+GBLI.US,D,20161223,000000,31.8179,32.2978,31.5909,31.8689,5817.1958037466,0
+GBLI.US,D,20161227,000000,32.289,32.289,31.2383,31.9453,6188.9407603062,0
+GBLI.US,D,20161228,000000,31.9541,32.289,31.5232,31.6075,6588.2602054019,0
+GBLI.US,D,20161229,000000,31.8004,32.856,31.7514,32.3389,14758.479030889,0
+GBLI.US,D,20161230,000000,32.5367,32.7472,31.4763,32.2146,20367.334254586,0
+GBLI.US,D,20170103,000000,32.619,32.6288,31.5321,32.0549,10635.582356078,0
+GBLI.US,D,20170104,000000,32.0795,32.9489,32.0795,32.9489,7772.9419350975,0
+GBLI.US,D,20170105,000000,32.8295,32.8295,31.9629,32.2057,7974.1335736751,0
+GBLI.US,D,20170106,000000,32.1803,32.2704,31.3382,31.8689,13605.456899142,0
+GBLI.US,D,20170109,000000,31.2452,32.5102,31.2452,32.0883,5392.3444248213,0
+GBLI.US,D,20170110,000000,32.2821,32.5602,32.0961,32.5102,13834.223026255,0
+GBLI.US,D,20170111,000000,32.6464,33.0664,32.3321,32.8099,24077.634878709,0
+GBLI.US,D,20170112,000000,33.0507,33.0507,32.6835,32.6835,2673.7041106406,0
+GBLI.US,D,20170113,000000,33.3446,33.7136,32.0961,32.7717,10376.177908368,0
+GBLI.US,D,20170117,000000,32.6719,32.8726,32.5523,32.7276,7562.5588003412,0
+GBLI.US,D,20170118,000000,32.7883,33.1076,32.7883,32.8882,15271.160262188,0
+GBLI.US,D,20170119,000000,32.8726,32.8726,32.4662,32.5671,5645.6212084114,0
+GBLI.US,D,20170120,000000,32.5181,32.8804,32.4662,32.756,10539.582284878,0
+GBLI.US,D,20170123,000000,32.8804,33.1438,32.8099,33.0331,7288.8564696874,0
+GBLI.US,D,20170124,000000,33.1918,33.2701,33.0371,33.0821,13559.499418248,0
+GBLI.US,D,20170125,000000,32.9656,33.5462,32.9656,33.1986,3904.3433212295,0
+GBLI.US,D,20170126,000000,32.9489,33.5462,32.5102,33.2535,9698.0497458528,0
+GBLI.US,D,20170127,000000,33.5756,33.5834,32.4574,33.2084,5322.8975648046,0
+GBLI.US,D,20170130,000000,32.7472,32.9881,32.5014,32.5935,18393.205130877,0
+GBLI.US,D,20170131,000000,32.7198,33.4542,32.7198,33.3103,19874.057292997,0
+GBLI.US,D,20170201,000000,33.32,34.5323,32.6102,32.8971,6941.6221696042,0
+GBLI.US,D,20170202,000000,32.9724,33.3396,32.7198,33.0821,7026.3881899186,0
+GBLI.US,D,20170203,000000,33.556,33.8762,32.7012,33.8762,2935.1511130561,0
+GBLI.US,D,20170206,000000,33.8762,33.8762,32.1284,32.5837,12110.306854078,0
+GBLI.US,D,20170207,000000,32.8804,33.6823,32.4574,32.619,27360.020291849,0
+GBLI.US,D,20170208,000000,32.5181,32.7247,32.4505,32.5367,19064.18435192,0
+GBLI.US,D,20170209,000000,32.5523,33.556,32.5523,33.0331,3686.8112450009,0
+GBLI.US,D,20170210,000000,32.9656,32.9656,32.4926,32.9401,3423.321687879,0
+GBLI.US,D,20170213,000000,32.8804,32.9509,32.5279,32.9489,8971.9215477377,0
+GBLI.US,D,20170214,000000,32.756,32.9979,32.4966,32.8031,5598.6424501648,0
+GBLI.US,D,20170215,000000,32.663,32.8804,32.6464,32.8031,4143.322221875,0
+GBLI.US,D,20170216,000000,33.4189,33.4189,32.8804,32.8804,2156.9377699285,0
+GBLI.US,D,20170217,000000,33.2084,33.5227,32.9578,33.1986,11609.880951017,0
+GBLI.US,D,20170221,000000,33.1829,40.9663,33.1829,33.5962,13789.286822716,0
+GBLI.US,D,20170222,000000,33.698,33.792,33.32,33.4121,4949.1100535386,0
+GBLI.US,D,20170223,000000,33.5658,34.0456,33.3788,34.0181,3579.5771229164,0
+GBLI.US,D,20170224,000000,33.7841,34.5156,33.7841,33.885,1516.596869481,0
+GBLI.US,D,20170227,000000,34.1014,34.1014,33.3015,33.3015,7409.3671973633,0
+GBLI.US,D,20170228,000000,33.6912,33.8077,33.3015,33.4542,12757.796695998,0
+GBLI.US,D,20170301,000000,33.5962,33.8077,33.1438,33.7234,25021.295153053,0
+GBLI.US,D,20170302,000000,33.6216,33.7234,32.8882,33.3534,9105.708881005,0
+GBLI.US,D,20170303,000000,33.1741,33.5884,31.4479,32.0795,15913.543717342,0
+GBLI.US,D,20170306,000000,31.9541,32.24,31.8278,31.9707,7882.2186118884,0
+GBLI.US,D,20170307,000000,31.8464,32.1646,31.1933,31.2863,13403.243983211,0
+GBLI.US,D,20170308,000000,31.1933,31.5997,31.1933,31.2863,6983.4945410848,0
+GBLI.US,D,20170309,000000,31.3646,31.3646,31.0425,31.1933,11148.263587376,0
+GBLI.US,D,20170310,000000,31.4479,31.4479,31.1933,31.2021,15273.202816895,0
+GBLI.US,D,20170313,000000,31.5144,32.0765,31.1933,31.2863,12169.540940562,0
+GBLI.US,D,20170314,000000,31.6075,31.9189,31.2021,31.2863,5364.7699362853,0
+GBLI.US,D,20170315,000000,31.8924,31.9659,30.2503,30.3923,10987.923042926,0
+GBLI.US,D,20170316,000000,29.5061,30.7487,28.6641,30.546,27909.467507863,0
+GBLI.US,D,20170317,000000,30.2249,31.8523,30.2249,31.253,50917.824997787,0
+GBLI.US,D,20170320,000000,30.9916,31.5997,29.9302,29.9468,26820.785849367,0
+GBLI.US,D,20170321,000000,30.0624,31.5477,30.0624,30.5686,18447.332830596,0
+GBLI.US,D,20170322,000000,30.9671,31.3205,30.3513,30.7145,15557.11792108,0
+GBLI.US,D,20170323,000000,30.7791,31.3205,29.9967,31.111,20546.057791393,0
+GBLI.US,D,20170324,000000,31.2021,31.6251,30.6704,31.1933,11310.646686534,0
+GBLI.US,D,20170327,000000,31.1208,31.6075,30.6234,31.4978,4518.1310104942,0
+GBLI.US,D,20170328,000000,29.937,31.8689,29.937,31.6917,25821.976597951,0
+GBLI.US,D,20170329,000000,31.8092,31.8278,31.5282,31.6829,7209.1968361389,0
+GBLI.US,D,20170330,000000,31.2628,32.0795,31.2628,31.769,8018.0484998621,0
+GBLI.US,D,20170331,000000,31.8611,32.8197,31.7828,32.4495,13170.392746684,0
+GBLI.US,D,20170403,000000,32.289,32.619,32.0725,32.3752,15588.777519029,0
+GBLI.US,D,20170404,000000,31.6251,32.619,31.6251,32.289,4801.0248373267,0
+GBLI.US,D,20170405,000000,32.3487,32.9881,32.0961,32.2146,6766.9837422094,0
+GBLI.US,D,20170406,000000,31.7906,32.8648,31.6418,32.5367,5387.2380380554,0
+GBLI.US,D,20170407,000000,32.0883,32.8197,31.9453,32.2743,4360.8542981036,0
+GBLI.US,D,20170410,000000,32.9225,33.2829,32.0883,32.0961,7234.7287699686,0
+GBLI.US,D,20170411,000000,32.0461,32.7883,32.0373,32.6288,3962.5561303611,0
+GBLI.US,D,20170412,000000,32.619,32.9401,32.0725,32.1284,3776.6836520813,0
+GBLI.US,D,20170413,000000,32.2312,32.2312,31.633,31.6995,9920.6882088473,0
+GBLI.US,D,20170417,000000,31.726,32.4045,31.726,32.2488,5983.6640123159,0
+GBLI.US,D,20170418,000000,32.0795,32.4574,31.6251,32.0883,12852.775489844,0
+GBLI.US,D,20170419,000000,31.633,32.7805,31.633,32.148,7159.1542458328,0
+GBLI.US,D,20170420,000000,32.5367,33.3269,32.5367,33.32,10929.710233795,0
+GBLI.US,D,20170421,000000,33.1154,33.5277,32.9979,33.5198,9493.7942752156,0
+GBLI.US,D,20170424,000000,33.7401,33.7401,33.4356,33.556,4107.5775145135,0
+GBLI.US,D,20170425,000000,33.604,34.593,33.604,34.1886,18939.588514832,0
+GBLI.US,D,20170426,000000,34.0936,34.4989,34.0936,34.3981,26038.487396826,0
+GBLI.US,D,20170427,000000,34.6331,34.6331,34.2072,34.4147,5209.535778601,0
+GBLI.US,D,20170428,000000,33.9173,34.1886,33.9173,34.1886,4541.6203896175,0
+GBLI.US,D,20170501,000000,33.5658,33.7332,33.32,33.6383,4458.8969240094,0
+GBLI.US,D,20170502,000000,33.4738,34.6419,32.5014,32.8882,7318.4735129298,0
+GBLI.US,D,20170503,000000,32.8383,33.2084,32.6014,32.6014,6350.3025821096,0
+GBLI.US,D,20170504,000000,32.856,32.856,32.2146,32.2146,2471.4911947098,0
+GBLI.US,D,20170505,000000,32.2057,32.5974,32.0373,32.1881,3349.7897184496,0
+GBLI.US,D,20170508,000000,32.1881,32.1881,30.3835,30.9338,10166.816050966,0
+GBLI.US,D,20170509,000000,31.1845,33.088,31.1845,32.6102,5967.3235746649,0
+GBLI.US,D,20170510,000000,32.2821,32.6464,32.0549,32.3996,10401.709842197,0
+GBLI.US,D,20170511,000000,31.9952,32.8383,31.9952,32.6376,12342.136813251,0
+GBLI.US,D,20170512,000000,33.0253,33.0253,32.4495,32.4495,1454.2989509366,0
+GBLI.US,D,20170515,000000,31.7161,33.0978,31.7161,32.3918,8139.5805048912,0
+GBLI.US,D,20170516,000000,32.4417,32.5641,31.4244,32.2057,6584.1750959892,0
+GBLI.US,D,20170517,000000,31.8092,32.5387,31.4645,31.9189,13965.967804817,0
+GBLI.US,D,20170518,000000,31.3892,34.5117,31.3892,31.9707,8707.4107132625,0
+GBLI.US,D,20170519,000000,31.9854,32.3262,31.1933,31.6917,28240.361370295,0
+GBLI.US,D,20170522,000000,31.9287,32.2146,31.2383,32.1881,8225.3678025588,0
+GBLI.US,D,20170523,000000,32.3173,32.8383,32.0373,32.3664,7840.3462404078,0
+GBLI.US,D,20170524,000000,32.1196,32.711,32.1059,32.3918,7264.3458132109,0
+GBLI.US,D,20170525,000000,32.3389,32.3389,31.8278,31.8523,6297.1961597439,0
+GBLI.US,D,20170526,000000,31.9541,32.2655,31.5723,32.1118,5003.2377532575,0
+GBLI.US,D,20170530,000000,32.4574,32.7012,31.5477,31.6584,21032.18581151,0
+GBLI.US,D,20170531,000000,32.2978,32.4417,32.0373,32.0461,20133.461740706,0
+GBLI.US,D,20170601,000000,32.0549,32.8001,31.1933,32.2655,13467.584456461,0
+GBLI.US,D,20170602,000000,32.3389,33.5991,31.7612,33.3631,39415.178168855,0
+GBLI.US,D,20170605,000000,33.2182,33.2182,31.6751,32.4662,28478.318993588,0
+GBLI.US,D,20170606,000000,32.3996,32.5837,31.5399,32.1969,37936.368561441,0
+GBLI.US,D,20170607,000000,31.9854,32.5759,31.7436,32.2488,30418.745964641,0
+GBLI.US,D,20170608,000000,31.9413,33.087,31.9413,32.5181,21357.973287176,0
+GBLI.US,D,20170609,000000,33.088,33.3925,32.6934,33.2829,28671.34041334,0
+GBLI.US,D,20170612,000000,32.6817,33.4493,32.5014,32.7198,19238.822779315,0
+GBLI.US,D,20170613,000000,32.2978,33.0155,32.2978,32.8099,13361.371611731,0
+GBLI.US,D,20170614,000000,32.9225,33.0596,32.3614,33.0077,14073.201926901,0
+GBLI.US,D,20170615,000000,32.7374,33.5756,32.2566,33.2701,25683.082877918,0
+GBLI.US,D,20170616,000000,32.8882,35.0306,32.2146,34.9366,87909.512007531,0
+GBLI.US,D,20170619,000000,34.2375,34.5674,32.8804,33.0507,27873.722800502,0
+GBLI.US,D,20170620,000000,33.2358,33.4738,32.6464,33.0409,19357.290952285,0
+GBLI.US,D,20170621,000000,33.2701,33.6216,32.8471,32.8804,16318.990826557,0
+GBLI.US,D,20170622,000000,33.0507,33.371,32.5014,33.3631,13445.116354692,0
+GBLI.US,D,20170623,000000,33.3534,33.6657,32.9656,33.4884,72559.713389148,0
+GBLI.US,D,20170626,000000,33.4738,34.0181,32.9069,33.3534,17981.630357543,0
+GBLI.US,D,20170627,000000,33.3269,34.0868,32.7374,32.9225,8972.9428250909,0
+GBLI.US,D,20170628,000000,32.9979,33.9007,32.4183,33.4738,5394.3869795277,0
+GBLI.US,D,20170629,000000,33.464,33.8762,32.9019,33.1438,14178.393494279,0
+GBLI.US,D,20170630,000000,32.7276,33.0978,32.2214,32.6835,40739.774895937,0
+GBLI.US,D,20170703,000000,32.7883,33.5658,32.6719,32.7717,5284.0890253836,0
+GBLI.US,D,20170705,000000,32.6835,34.3913,32.6787,33.1986,45260.96973849,0
+GBLI.US,D,20170706,000000,33.0077,33.1595,32.5602,32.9489,13326.648181722,0
+GBLI.US,D,20170707,000000,33.135,33.5149,32.8882,33.0507,11286.136030057,0
+GBLI.US,D,20170710,000000,32.8471,33.0077,32.5014,32.6102,4571.2374328599,0
+GBLI.US,D,20170711,000000,32.711,33.0077,32.2057,32.8726,14218.223311054,0
+GBLI.US,D,20170712,000000,32.9656,33.792,32.5671,33.5756,16295.501447433,0
+GBLI.US,D,20170713,000000,35.0728,35.0728,33.4728,33.7058,7367.4948258827,0
+GBLI.US,D,20170714,000000,33.7841,33.8929,33.4189,33.464,7126.4733705309,0
+GBLI.US,D,20170717,000000,33.371,34.1181,33.2975,33.464,15111.840995091,0
+GBLI.US,D,20170718,000000,33.3015,33.3015,32.8804,33.2535,3683.7474129414,0
+GBLI.US,D,20170719,000000,33.1918,33.6823,32.8001,33.4189,11168.68913444,0
+GBLI.US,D,20170720,000000,33.371,33.4738,32.6464,33.0077,10043.24149123,0
+GBLI.US,D,20170721,000000,33.1918,33.3788,32.6288,32.7629,16864.352933158,0
+GBLI.US,D,20170724,000000,32.8031,33.0978,32.6464,32.756,8767.6660771005,0
+GBLI.US,D,20170725,000000,33.135,33.135,32.6719,32.8726,12976.350049579,0
+GBLI.US,D,20170726,000000,32.9979,32.9979,32.6014,32.619,17616.013065103,0
+GBLI.US,D,20170727,000000,32.5837,32.6288,31.7906,32.4926,8720.687318854,0
+GBLI.US,D,20170728,000000,32.4926,32.8099,32.4574,32.6719,10611.071699601,0
+GBLI.US,D,20170731,000000,32.1382,32.7961,32.0549,32.6787,7646.3035433024,0
+GBLI.US,D,20170801,000000,32.3389,32.8295,32.1881,32.8295,6168.5152132425,0
+GBLI.US,D,20170802,000000,32.5837,32.6376,32.0373,32.0373,8895.3257462487,0
+GBLI.US,D,20170803,000000,32.1803,32.1803,31.6751,31.6751,2777.8744006655,0
+GBLI.US,D,20170804,000000,31.6153,32.7805,31.6153,32.4417,12358.477250902,0
+GBLI.US,D,20170807,000000,32.5455,32.9881,31.9952,32.7961,11129.880595019,0
+GBLI.US,D,20170808,000000,32.4574,32.7961,31.7514,32.0128,11274.901979172,0
+GBLI.US,D,20170809,000000,31.633,33.8174,31.4205,32.8882,21605.122406647,0
+GBLI.US,D,20170810,000000,32.5014,33.088,32.2743,32.8804,37705.559879622,0
+GBLI.US,D,20170811,000000,32.856,33.0155,32.6376,32.8804,17008.353039958,0
+GBLI.US,D,20170814,000000,32.8804,33.4189,32.8726,32.9881,7815.8355839313,0
+GBLI.US,D,20170815,000000,32.8031,32.9489,32.5523,32.8882,4283.2372192614,0
+GBLI.US,D,20170816,000000,32.9666,32.9666,32.8392,32.9401,5764.0893813809,0
+GBLI.US,D,20170817,000000,32.756,34.215,32.4838,33.0507,13241.882161407,0
+GBLI.US,D,20170818,000000,32.5523,33.5658,32.5523,33.3015,18249.205024078,0
+GBLI.US,D,20170821,000000,33.3015,33.32,32.9802,33.3015,16069.79915238,0
+GBLI.US,D,20170822,000000,33.2613,33.51,32.8804,33.2701,9505.0283261007,0
+GBLI.US,D,20170823,000000,33.1741,33.1741,32.7472,32.9881,25338.912409894,0
+GBLI.US,D,20170824,000000,32.9656,32.9979,32.9489,32.9802,3938.0454738846,0
+GBLI.US,D,20170825,000000,32.9656,33.6471,32.9489,33.1595,7095.8350499353,0
+GBLI.US,D,20170828,000000,33.3103,33.5365,33.0507,33.3015,8279.4955022777,0
+GBLI.US,D,20170829,000000,32.9019,33.5884,32.9019,33.1076,16163.756668872,0
+GBLI.US,D,20170830,000000,33.2613,33.8077,33.088,33.464,21243.590223619,0
+GBLI.US,D,20170831,000000,33.7234,34.1367,33.6745,34.078,15606.139234033,0
+GBLI.US,D,20170901,000000,33.9085,33.9085,33.2535,33.5462,7676.941863898,0
+GBLI.US,D,20170905,000000,32.9979,33.4826,32.8295,33.0596,17251.417050016,0
+GBLI.US,D,20170906,000000,33.0978,33.698,32.9979,33.5658,11139.072091198,0
+GBLI.US,D,20170907,000000,33.6304,33.6304,33.0596,33.3446,16447.671773059,0
+GBLI.US,D,20170908,000000,33.6216,34.07,33.4297,33.8077,21914.569444662,0
+GBLI.US,D,20170911,000000,33.3015,34.9552,33.3015,34.4833,45698.076445654,0
+GBLI.US,D,20170912,000000,34.1455,35.199,34.1455,34.4568,26259.083305115,0
+GBLI.US,D,20170913,000000,34.4412,35.3156,34.2042,35.1814,20877.972931179,0
+GBLI.US,D,20170914,000000,34.6782,35.8825,34.6693,35.0728,14996.436654181,0
+GBLI.US,D,20170915,000000,35.0728,35.0728,34.212,34.2189,78843.632943301,0
+GBLI.US,D,20170918,000000,34.3228,34.3228,33.32,33.7058,19716.780580606,0
+GBLI.US,D,20170919,000000,33.3788,33.9692,33.1535,33.3925,31687.172437297,0
+GBLI.US,D,20170920,000000,33.5658,33.9173,33.2613,33.792,20729.887714966,0
+GBLI.US,D,20170921,000000,33.7989,34.9729,33.7989,34.5754,37790.325899936,0
+GBLI.US,D,20170922,000000,34.6497,35.5868,34.2727,35.0806,15171.075081576,0
+GBLI.US,D,20170925,000000,34.7613,34.7692,34.0544,34.6008,11022.646472935,0
+GBLI.US,D,20170926,000000,34.6419,35.293,34.4147,35.2401,15021.968588011,0
+GBLI.US,D,20170927,000000,35.4693,36.2193,34.6086,35.7562,24429.975565559,0
+GBLI.US,D,20170928,000000,35.5271,36.2037,35.5007,35.8992,17424.012922704,0
+GBLI.US,D,20170929,000000,35.6358,36.0783,34.7016,35.6896,15827.756419674,0
+GBLI.US,D,20171002,000000,35.3332,36.423,34.8711,36.2262,19703.503975015,0
+GBLI.US,D,20171003,000000,36.2692,36.6257,36.0088,36.2037,15997.288460304,0
+GBLI.US,D,20171004,000000,36.0871,36.4308,35.906,36.003,8718.6447641476,0
+GBLI.US,D,20171005,000000,36.0157,36.0871,35.4164,35.6544,47608.886373464,0
+GBLI.US,D,20171006,000000,35.6358,36.6316,35.1501,36.279,43795.436736669,0
+GBLI.US,D,20171009,000000,36.2692,36.3447,35.9677,36.2517,10988.94432028,0
+GBLI.US,D,20171010,000000,36.2517,37.0448,36.2517,36.9096,19999.674407439,0
+GBLI.US,D,20171011,000000,36.7099,37.0036,36.7099,36.8431,13795.414486834,0
+GBLI.US,D,20171012,000000,36.6081,36.9361,36.6081,36.7167,8602.2191458844,0
+GBLI.US,D,20171013,000000,36.4612,36.8597,36.3133,36.7246,12420.775169446,0
+GBLI.US,D,20171016,000000,36.9096,36.9096,36.3359,36.5072,20867.760157647,0
+GBLI.US,D,20171017,000000,36.2614,36.8343,36.1195,36.7491,12484.094365344,0
+GBLI.US,D,20171018,000000,36.6737,36.9185,36.2037,36.7588,17661.970545996,0
+GBLI.US,D,20171019,000000,36.2957,36.7931,36.2957,36.7931,10315.92254453,0
+GBLI.US,D,20171020,000000,37.1124,37.1124,35.8052,36.9694,11924.434375798,0
+GBLI.US,D,20171023,000000,36.3976,36.7686,35.9863,36.1508,9968.6882444471,0
+GBLI.US,D,20171024,000000,36.5895,36.5895,36.001,36.0871,13081.541616957,0
+GBLI.US,D,20171025,000000,36.2517,36.3359,36.2115,36.2262,3883.9177741658,0
+GBLI.US,D,20171026,000000,36.1694,37.1613,36.1312,36.6658,25250.061280167,0
+GBLI.US,D,20171027,000000,36.4308,36.6658,36.1772,36.6257,17342.310734449,0
+GBLI.US,D,20171030,000000,36.3359,36.3359,34.9963,35.5966,4571.2374328599,0
+GBLI.US,D,20171031,000000,35.8052,35.8052,35.2401,35.3851,9267.0707028084,0
+GBLI.US,D,20171101,000000,35.4781,35.4781,34.0936,34.8182,7021.2818031527,0
+GBLI.US,D,20171102,000000,34.7692,35.3332,34.7427,35.3234,6310.4727653354,0
+GBLI.US,D,20171103,000000,35.293,36.1234,35.0728,35.293,47671.184292009,0
+GBLI.US,D,20171106,000000,35.293,35.6632,34.7399,35.4086,5677.2808063601,0
+GBLI.US,D,20171107,000000,36.0783,36.423,35.5819,35.8669,68785.072291773,0
+GBLI.US,D,20171108,000000,35.5448,36.3359,35.5448,36.141,9424.347415199,0
+GBLI.US,D,20171109,000000,36.0871,36.141,35.6632,36.1175,6888.5157472385,0
+GBLI.US,D,20171110,000000,36.0685,36.7167,35.8766,35.9138,7625.8779962387,0
+GBLI.US,D,20171113,000000,35.7053,35.7053,34.8025,34.9366,5988.7703990818,0
+GBLI.US,D,20171114,000000,34.8446,35.2245,34.1279,34.2894,14243.755244883,0
+GBLI.US,D,20171115,000000,34.1455,34.5596,34.1455,34.3913,18928.354463947,0
+GBLI.US,D,20171116,000000,34.5411,35.4008,34.4412,35.1237,23758.996344516,0
+GBLI.US,D,20171117,000000,34.8613,36.0989,34.7095,35.3607,9646.9858781935,0
+GBLI.US,D,20171120,000000,35.157,36.1508,35.157,36.0685,19831.163644163,0
+GBLI.US,D,20171121,000000,36.1772,42.0787,36.003,36.6658,15532.607264603,0
+GBLI.US,D,20171122,000000,36.2517,36.9782,35.9491,35.9491,13778.05277183,0
+GBLI.US,D,20171124,000000,36.1596,36.8774,35.7297,36.8774,2998.4703089537,0
+GBLI.US,D,20171127,000000,36.894,37.2582,36.0157,36.0157,18664.864906824,0
+GBLI.US,D,20171128,000000,36.187,37.1388,36.1694,37.1388,22210.739877086,0
+GBLI.US,D,20171129,000000,36.6472,36.6472,35.1325,36.1508,22300.612284166,0
+GBLI.US,D,20171130,000000,36.187,37.0889,36.187,36.5317,18021.460174317,0
+GBLI.US,D,20171201,000000,36.5317,36.8774,35.6358,36.8774,11601.710732191,0
+GBLI.US,D,20171204,000000,37.0889,37.0889,35.5526,35.9491,8200.8571460824,0
+GBLI.US,D,20171205,000000,36.1694,36.3701,35.7894,35.8306,11044.093297352,0
+GBLI.US,D,20171206,000000,36.2517,36.6737,36.1234,36.3359,20125.29152188,0
+GBLI.US,D,20171207,000000,36.4152,37.0889,36.2957,36.6179,16210.735427119,0
+GBLI.US,D,20171208,000000,36.6658,36.6658,36.0176,36.0304,5897.8767146483,0
+GBLI.US,D,20171211,000000,36.1038,36.4612,35.6544,35.6544,4398.6415601714,0
+GBLI.US,D,20171212,000000,35.7974,37.223,35.7894,36.3045,5160.5144656481,0
+GBLI.US,D,20171213,000000,36.003,36.1175,35.3332,35.3332,5209.535778601,0
+GBLI.US,D,20171214,000000,35.9589,36.2614,35.157,35.157,3506.045153487,0
+GBLI.US,D,20171215,000000,35.1658,35.4086,33.9428,35.013,39965.646662222,0
+GBLI.US,D,20171218,000000,35.1814,35.1814,34.4246,35.0404,3754.2155503112,0
+GBLI.US,D,20171219,000000,35.157,35.157,34.1102,34.1102,5050.216511504,0
+GBLI.US,D,20171220,000000,34.2894,34.3148,34.2894,34.3148,1955.7461313509,0
+GBLI.US,D,20171221,000000,33.8174,34.1014,33.8174,34.1014,2074.2143043205,0
+GBLI.US,D,20171222,000000,33.978,34.7399,33.978,34.7399,7211.2393908453,0
+GBLI.US,D,20171226,000000,34.4911,35.8306,34.4911,34.7173,10480.348198393,0
+GBLI.US,D,20171227,000000,34.8534,35.8306,34.8182,35.5799,6599.494256287,0
+GBLI.US,D,20171228,000000,35.7199,37.9309,35.2245,36.0871,18265.545461729,0
+GBLI.US,D,20171229,000000,36.2037,36.3133,35.4262,35.4262,7848.5164592332,0
+GBLI.US,D,20180102,000000,35.5799,35.9863,34.5754,34.9729,13425.712084981,0
+GBLI.US,D,20180103,000000,34.7349,35.6358,33.7469,34.2277,8219.2401384397,0
+GBLI.US,D,20180104,000000,34.5323,34.9033,34.2277,34.3148,5104.3442112229,0
+GBLI.US,D,20180105,000000,34.5674,34.6419,33.6128,33.9604,7914.8994871903,0
+GBLI.US,D,20180108,000000,33.9085,34.7271,33.275,33.3847,10641.710020197,0
+GBLI.US,D,20180109,000000,33.556,34.1709,32.6532,32.8726,20254.993745735,0
+GBLI.US,D,20180110,000000,33.0155,33.978,33.0155,33.934,23134.995881719,0
+GBLI.US,D,20180111,000000,33.9516,35.4086,33.9516,35.3695,10755.0718064,0
+GBLI.US,D,20180112,000000,35.4164,35.4164,34.4784,35.1139,7750.4738333274,0
+GBLI.US,D,20180116,000000,33.7401,36.0206,33.7401,35.764,9322.2196798804,0
+GBLI.US,D,20180117,000000,35.8052,36.2517,35.2588,36.2341,6340.0898085777,0
+GBLI.US,D,20180118,000000,36.1772,36.5807,35.5271,36.049,22523.250747161,0
+GBLI.US,D,20180119,000000,36.0206,36.6179,35.6358,36.6179,9626.5603311298,0
+GBLI.US,D,20180122,000000,36.657,36.657,36.0685,36.4984,14726.81943294,0
+GBLI.US,D,20180123,000000,36.3613,36.6394,35.056,36.5248,12748.605199819,0
+GBLI.US,D,20180124,000000,36.5317,36.6658,35.7513,36.3133,17506.736388312,0
+GBLI.US,D,20180125,000000,36.4465,36.5072,35.4909,36.5072,7707.5801844936,0
+GBLI.US,D,20180126,000000,36.4308,36.5072,35.7199,36.049,5321.8762874515,0
+GBLI.US,D,20180129,000000,36.2507,36.2507,35.2842,35.6592,5765.1106587341,0
+GBLI.US,D,20180130,000000,35.5271,36.2341,35.4536,35.8825,5405.6210304127,0
+GBLI.US,D,20180131,000000,35.9491,36.2341,35.3116,35.7053,15864.522404389,0
+GBLI.US,D,20180201,000000,35.7376,36.5474,35.7376,36.4798,10239.326743041,0
+GBLI.US,D,20180202,000000,34.7515,36.2517,34.7515,35.5868,9374.3048248929,0
+GBLI.US,D,20180205,000000,35.5359,36.0871,34.5323,34.5323,5288.1741347963,0
+GBLI.US,D,20180206,000000,34.1279,35.0542,33.7332,34.3717,7708.6014618468,0
+GBLI.US,D,20180207,000000,34.2629,35.4086,33.792,34.3648,4829.6206032159,0
+GBLI.US,D,20180208,000000,34.9464,34.9641,32.9979,32.9979,6247.1535694378,0
+GBLI.US,D,20180209,000000,33.2358,33.556,32.1118,33.0821,11486.306391281,0
+GBLI.US,D,20180212,000000,33.1986,34.0886,32.6835,33.4963,18461.63071354,0
+GBLI.US,D,20180213,000000,33.1918,33.8537,32.9225,32.9656,3734.8112806006,0
+GBLI.US,D,20180214,000000,32.7012,34.4049,32.7012,33.1438,10504.858854869,0
+GBLI.US,D,20180215,000000,33.4121,33.4121,32.1196,32.7198,11503.668106286,0
+GBLI.US,D,20180216,000000,32.4838,33.464,32.4838,32.9881,7244.9415435004,0
+GBLI.US,D,20180220,000000,33.088,33.5031,32.5523,32.8726,5325.9613968642,0
+GBLI.US,D,20180221,000000,32.8383,33.1535,32.1803,32.756,4260.7691174914,0
+GBLI.US,D,20180222,000000,32.8648,32.8648,30.6802,32.0373,25905.721340912,0
+GBLI.US,D,20180223,000000,32.3262,33.0733,32.0373,33.0733,14937.202567696,0
+GBLI.US,D,20180226,000000,33.0664,33.0664,32.3075,32.4574,5692.5999666579,0
+GBLI.US,D,20180227,000000,32.5455,32.7512,31.5909,31.7073,8375.4955734771,0
+GBLI.US,D,20180228,000000,31.8611,31.9375,30.0907,31.1933,20089.546814519,0
+GBLI.US,D,20180301,000000,31.3117,31.5066,30.7712,30.9916,3724.5985070688,0
+GBLI.US,D,20180302,000000,30.8976,31.9952,30.7712,31.4205,18606.652097693,0
+GBLI.US,D,20180305,000000,31.0601,32.1627,31.0601,31.4293,9535.6666466963,0
+GBLI.US,D,20180306,000000,31.3892,31.3892,30.7712,30.8241,9229.2834407405,0
+GBLI.US,D,20180307,000000,30.5617,31.633,30.2102,30.8417,47221.822256607,0
+GBLI.US,D,20180308,000000,30.8721,31.6153,30.8505,31.3285,8454.1339296725,0
+GBLI.US,D,20180309,000000,31.7436,32.0207,31.4048,31.9766,6062.3023685112,0
+GBLI.US,D,20180312,000000,32.5279,33.3788,31.7436,32.7717,16902.140195226,0
+GBLI.US,D,20180313,000000,32.8726,32.8726,31.0366,31.1522,31318.491312797,0
+GBLI.US,D,20180314,000000,30.8339,31.1933,30.5216,30.8143,10350.645974538,0
+GBLI.US,D,20180315,000000,30.5617,30.8663,30.2503,30.3923,5297.365630975,0
+GBLI.US,D,20180316,000000,30.2758,31.2021,30.2758,30.6871,36838.495406767,0
+GBLI.US,D,20180319,000000,30.2249,30.3513,29.5963,29.6521,12758.817973351,0
+GBLI.US,D,20180320,000000,29.7373,30.3982,29.7373,29.8978,3878.8113873999,0
+GBLI.US,D,20180321,000000,29.7187,30.2053,29.7187,29.939,5680.3446384197,0
+GBLI.US,D,20180322,000000,29.8058,29.9859,28.9804,28.997,11649.710767791,0
+GBLI.US,D,20180323,000000,29.2947,29.4308,28.9882,29.0411,34194.408339369,0
+GBLI.US,D,20180326,000000,29.2702,29.329,27.3588,28.7268,66031.708547584,0
+GBLI.US,D,20180327,000000,28.6592,29.0235,27.775,28.248,50591.016244767,0
+GBLI.US,D,20180328,000000,28.4477,32.8079,27.6898,28.7513,72470.862259421,0
+GBLI.US,D,20180329,000000,28.6592,29.6159,28.336,29.3124,155618.15796905,0
+GBLI.US,D,20180402,000000,29.0235,31.6036,29.0235,31.1542,23754.911235103,0
+GBLI.US,D,20180403,000000,31.7592,31.7592,30.9084,31.2334,6536.1750603894,0
+GBLI.US,D,20180404,000000,30.9426,32.8265,30.9426,32.8265,17789.630215144,0
+GBLI.US,D,20180405,000000,32.9714,33.4169,32.4956,32.8794,17836.608973391,0
+GBLI.US,D,20180406,000000,32.615,33.602,32.615,33.3543,15682.735035521,0
+GBLI.US,D,20180409,000000,33.4287,33.4287,32.9714,33.2084,12803.754176891,0
+GBLI.US,D,20180410,000000,33.559,33.9476,31.9844,33.7705,13041.711800183,0
+GBLI.US,D,20180411,000000,33.4894,33.4894,32.9381,33.4894,6404.4302818285,0
+GBLI.US,D,20180412,000000,33.6246,33.6246,32.241,33.3024,10134.135175663,0
+GBLI.US,D,20180413,000000,33.3798,33.3798,31.8259,32.9558,24455.507499388,0
+GBLI.US,D,20180416,000000,32.947,34.2611,32.3594,34.1347,11748.77467105,0
+GBLI.US,D,20180417,000000,34.2953,34.6429,33.6608,34.5077,50036.462641988,0
+GBLI.US,D,20180418,000000,34.5264,34.8122,32.2674,34.5077,6449.3664853686,0
+GBLI.US,D,20180419,000000,34.4999,35.3499,33.6774,34.9416,18935.503405419,0
+GBLI.US,D,20180420,000000,34.7457,34.9416,33.559,34.6615,21510.143612801,0
+GBLI.US,D,20180423,000000,34.6429,35.3988,34.218,34.7721,29075.766245201,0
+GBLI.US,D,20180424,000000,34.7976,35.766,34.218,35.4605,24336.018049065,0
+GBLI.US,D,20180425,000000,35.4527,35.4527,34.4099,34.7908,7911.8356551308,0
+GBLI.US,D,20180426,000000,34.8749,35.3587,33.9898,35.0688,11873.370508138,0
+GBLI.US,D,20180427,000000,35.0688,35.204,34.0515,34.7291,9587.7517917087,0
+GBLI.US,D,20180430,000000,34.8397,35.0532,33.8458,34.7202,33517.301454206,0
+GBLI.US,D,20180501,000000,34.8044,35.3038,33.9476,35.0532,16914.395523464,0
+GBLI.US,D,20180502,000000,34.9768,35.1883,34.0848,34.8651,18489.205202077,0
+GBLI.US,D,20180503,000000,34.7457,34.7457,33.5854,34.2816,58252.638948368,0
+GBLI.US,D,20180504,000000,34.0672,34.826,33.837,34.218,29010.404494597,0
+GBLI.US,D,20180507,000000,34.0994,34.9328,34.0505,34.6027,8983.1555986227,0
+GBLI.US,D,20180508,000000,34.4921,34.7976,34.3139,34.3815,12471.839037106,0
+GBLI.US,D,20180509,000000,34.0994,34.2953,33.8576,33.9653,13433.882303807,0
+GBLI.US,D,20180510,000000,34.0427,34.17,33.5991,33.9653,14757.457753536,0
+GBLI.US,D,20180511,000000,33.9574,34.0055,32.3692,33.5786,22394.569800659,0
+GBLI.US,D,20180514,000000,33.6774,33.6774,32.4163,32.9636,43956.798558472,0
+GBLI.US,D,20180515,000000,32.8079,33.6774,32.7032,33.4043,72978.437103954,0
+GBLI.US,D,20180516,000000,33.3543,34.3913,33.2839,33.9653,27024.020042651,0
+GBLI.US,D,20180517,000000,33.9134,34.5332,33.0321,33.9653,85688.233764353,0
+GBLI.US,D,20180518,000000,34.0427,34.1778,33.0057,33.4473,38769.730881641,0
+GBLI.US,D,20180521,000000,33.5786,33.9653,32.3938,33.0723,41551.690391719,0
+GBLI.US,D,20180522,000000,33.0811,33.7959,33.0723,33.6324,26989.296612642,0
+GBLI.US,D,20180523,000000,33.4982,34.2571,32.2165,34.0153,49578.93038776,0
+GBLI.US,D,20180524,000000,33.7959,33.7959,33.1154,33.2927,18176.694332002,0
+GBLI.US,D,20180525,000000,33.1741,33.5393,32.9558,33.1242,13236.775774642,0
+GBLI.US,D,20180529,000000,32.8011,33.0096,31.257,31.7054,19031.503476619,0
+GBLI.US,D,20180530,000000,31.8259,32.1294,30.9926,31.6731,15120.011213917,0
+GBLI.US,D,20180531,000000,31.5027,32.7433,30.8986,32.1206,76385.418354183,0
+GBLI.US,D,20180601,000000,32.2762,33.0136,31.6965,32.7336,24976.358949513,0
+GBLI.US,D,20180604,000000,32.7247,34.17,32.7247,33.4562,33827.769769575,0
+GBLI.US,D,20180605,000000,33.466,34.0065,32.8902,33.931,26744.190047878,0
+GBLI.US,D,20180606,000000,33.9232,34.8044,33.2182,34.0994,19450.227191425,0
+GBLI.US,D,20180607,000000,34.0906,34.3913,33.5942,33.7274,17021.629645548,0
+GBLI.US,D,20180608,000000,33.743,33.9232,33.1154,33.7088,23013.46387669,0
+GBLI.US,D,20180611,000000,33.7019,33.837,33.3279,33.5393,12530.051846237,0
+GBLI.US,D,20180612,000000,33.5295,33.7078,32.8216,33.3719,31321.555144857,0
+GBLI.US,D,20180613,000000,33.3112,33.9653,32.9039,33.6853,11790.64704253,0
+GBLI.US,D,20180614,000000,33.6421,33.9476,33.1016,33.4131,36210.409834557,0
+GBLI.US,D,20180615,000000,33.2759,33.6686,32.7443,33.2759,33063.854309392,0
+GBLI.US,D,20180618,000000,33.2535,34.4745,33.0752,34.3648,17291.24686679,0
+GBLI.US,D,20180619,000000,34.0672,35.1794,33.842,34.4999,29406.660107634,0
+GBLI.US,D,20180620,000000,34.6184,35.4527,34.5498,34.8309,35469.983753498,0
+GBLI.US,D,20180621,000000,34.7721,36.0891,34.2581,35.5574,37395.091564253,0
+GBLI.US,D,20180622,000000,35.6778,35.7806,34.7114,35.4566,172914.5112226,0
+GBLI.US,D,20180625,000000,35.2656,35.9148,34.683,35.5574,44495.011723601,0
+GBLI.US,D,20180626,000000,35.5574,35.8835,34.732,35.5849,23487.336568568,0
+GBLI.US,D,20180627,000000,35.6005,35.6161,34.2228,34.6175,20982.143221204,0
+GBLI.US,D,20180628,000000,34.5147,34.8563,33.8752,33.9516,29406.660107634,0
+GBLI.US,D,20180629,000000,34.0554,34.2914,33.0204,33.3015,29304.532372315,0
+GBLI.US,D,20180702,000000,33.1409,33.8997,30.7938,33.8997,16149.458785928,0
+GBLI.US,D,20180703,000000,33.9163,34.0074,33.4512,33.9163,6610.728307172,0
+GBLI.US,D,20180705,000000,33.9604,34.211,33.1535,33.7969,23002.229825805,0
+GBLI.US,D,20180706,000000,33.8057,34.5303,33.6383,34.1739,13944.5209804,0
+GBLI.US,D,20180709,000000,34.1994,35.8835,34.0466,34.2513,11605.795841604,0
+GBLI.US,D,20180710,000000,34.3266,34.3266,33.5403,33.7294,12000.008899934,0
+GBLI.US,D,20180711,000000,33.6657,34.0368,31.8337,33.7538,15730.735071122,0
+GBLI.US,D,20180712,000000,33.84,33.9692,32.8902,33.6431,23923.421998379,0
+GBLI.US,D,20180713,000000,33.9163,34.3883,33.3484,34.0279,12800.690344832,0
+GBLI.US,D,20180716,000000,33.9927,34.1739,33.6617,34.1651,7200.0053399602,0
+GBLI.US,D,20180717,000000,34.1563,34.6008,33.745,34.3266,7072.345670812,0
+GBLI.US,D,20180718,000000,34.3432,34.5489,33.8977,34.1308,7861.7930648247,0
+GBLI.US,D,20180719,000000,34.0886,34.687,33.8919,34.0554,9854.3051808903,0
+GBLI.US,D,20180720,000000,34.121,35.6778,33.7294,35.2401,10043.24149123,0
+GBLI.US,D,20180723,000000,35.0277,35.062,34.3785,34.3785,14938.223845049,0
+GBLI.US,D,20180724,000000,34.4558,34.7281,34.215,34.6008,11884.604559023,0
+GBLI.US,D,20180725,000000,34.4979,34.7359,33.7645,34.1739,16097.373640916,0
+GBLI.US,D,20180726,000000,34.2414,35.6514,33.701,34.8563,9588.7730690619,0
+GBLI.US,D,20180727,000000,34.7114,35.0003,33.9604,34.1651,15395.756099277,0
+GBLI.US,D,20180730,000000,34.1905,34.8485,34.0181,34.2581,17664.013100702,0
+GBLI.US,D,20180731,000000,34.3785,34.9935,33.8929,34.8122,21391.67543983,0
+GBLI.US,D,20180801,000000,34.781,35.2401,34.4382,34.4382,9633.7092726021,0
+GBLI.US,D,20180802,000000,34.402,35.67,34.402,35.2401,14484.776700235,0
+GBLI.US,D,20180803,000000,35.2401,35.7023,34.1308,34.5059,16426.224948642,0
+GBLI.US,D,20180806,000000,34.5059,35.1668,34.1484,34.6263,17891.757950463,0
+GBLI.US,D,20180807,000000,34.6419,34.6419,34.2679,34.3266,6562.7282715723,0
+GBLI.US,D,20180808,000000,34.1739,34.8122,33.5305,34.5489,2470.4699173566,0
+GBLI.US,D,20180809,000000,34.593,34.9151,34.1289,34.4558,6776.1752383881,0
+GBLI.US,D,20180810,000000,34.1563,34.1739,33.4982,33.9163,6672.0049483631,0
+GBLI.US,D,20180813,000000,33.8997,34.2414,33.5756,34.1651,10533.454620759,0
+GBLI.US,D,20180814,000000,34.1651,34.687,33.8312,34.687,20125.29152188,0
+GBLI.US,D,20180815,000000,34.5147,34.9151,33.6529,34.3002,15499.926389301,0
+GBLI.US,D,20180816,000000,34.4725,34.4979,33.9261,34.2228,12856.860599257,0
+GBLI.US,D,20180817,000000,34.121,34.2777,33.2829,33.2829,25292.954929,0
+GBLI.US,D,20180820,000000,33.3015,34.1563,33.1535,33.9075,12725.115820696,0
+GBLI.US,D,20180821,000000,34.0191,34.8485,33.2917,34.6419,18055.162326973,0
+GBLI.US,D,20180822,000000,34.6263,34.8122,34.1308,34.4216,9334.4750081187,0
+GBLI.US,D,20180823,000000,34.5842,34.5842,33.9516,33.9516,14346.904257555,0
+GBLI.US,D,20180824,000000,34.2513,34.9338,34.1651,34.5489,10038.135104464,0
+GBLI.US,D,20180827,000000,34.8563,35.0277,33.8752,34.4216,20499.079033147,0
+GBLI.US,D,20180828,000000,34.3531,34.3619,33.7146,34.1122,15865.543681743,0
+GBLI.US,D,20180829,000000,34.31,34.3883,33.7108,33.9428,10537.539730171,0
+GBLI.US,D,20180830,000000,33.9163,34.0886,33.5305,33.8841,8829.9639956448,0
+GBLI.US,D,20180831,000000,33.9163,34.0015,33.4982,33.6872,19084.609898984,0
+GBLI.US,D,20180904,000000,33.5786,33.5786,32.6366,32.8226,11901.966274028,0
+GBLI.US,D,20180905,000000,32.9607,33.32,32.5347,32.8666,16644.778302223,0
+GBLI.US,D,20180906,000000,32.8824,32.9,32.6953,32.7981,7355.2394976445,0
+GBLI.US,D,20180907,000000,32.5925,33.0792,32.5925,32.85,9539.751756109,0
+GBLI.US,D,20180910,000000,32.8902,32.8902,30.546,30.9543,49349.142983293,0
+GBLI.US,D,20180911,000000,30.8829,31.161,29.4318,29.6883,24848.699280365,0
+GBLI.US,D,20180912,000000,29.6179,30.4638,29.2437,29.6971,60570.938540099,0
+GBLI.US,D,20180913,000000,29.7481,30.4413,29.3907,29.9537,40485.476834994,0
+GBLI.US,D,20180914,000000,29.9028,30.7898,29.9028,30.0614,26300.955676595,0
+GBLI.US,D,20180917,000000,30.0134,30.6616,29.6462,29.6628,23879.507072192,0
+GBLI.US,D,20180918,000000,29.6707,30.0046,29.3819,29.8841,41202.41353693,0
+GBLI.US,D,20180919,000000,29.9791,30.3786,29.7393,29.9791,25634.061564965,0
+GBLI.US,D,20180920,000000,29.8841,30.1387,29.6501,30.0134,30731.256834715,0
+GBLI.US,D,20180921,000000,29.9869,32.3702,29.9869,31.91,128343.92497486,0
+GBLI.US,D,20180924,000000,31.5164,31.7622,31.1336,31.3705,26565.46651107,0
+GBLI.US,D,20180925,000000,31.4723,32.4143,31.1825,31.9766,17715.076968361,0
+GBLI.US,D,20180926,000000,32.1921,32.6052,31.5389,32.2949,16614.139981627,0
+GBLI.US,D,20180927,000000,32.2861,32.4261,31.5046,31.7093,33542.833388036,0
+GBLI.US,D,20180928,000000,31.5723,32.6659,31.4175,32.4261,20978.058111791,0
+GBLI.US,D,20181001,000000,32.4417,33.3837,31.4655,32.098,27684.786490162,0
+GBLI.US,D,20181002,000000,32.0559,32.8383,31.2618,32.2538,24445.294725856,0
+GBLI.US,D,20181003,000000,32.3145,32.9421,31.96,32.5455,20417.376844892,0
+GBLI.US,D,20181004,000000,32.5387,32.9185,31.5477,32.6757,23545.5493777,0
+GBLI.US,D,20181005,000000,32.57,32.8295,31.7602,31.8992,12841.541438959,0
+GBLI.US,D,20181008,000000,31.9433,32.6993,31.9433,32.5788,19757.631674733,0
+GBLI.US,D,20181009,000000,32.4417,33.3729,32.4035,32.8197,20755.419648796,0
+GBLI.US,D,20181010,000000,32.7688,33.8869,32.4417,32.5112,43514.585464542,0
+GBLI.US,D,20181011,000000,32.477,32.8648,31.4028,31.6692,26057.891666537,0
+GBLI.US,D,20181012,000000,31.8425,32.1226,30.3433,30.5069,27653.126892213,0
+GBLI.US,D,20181015,000000,30.5334,31.6692,30.4246,31.1444,30899.767597991,0
+GBLI.US,D,20181016,000000,31.2648,32.3047,30.6861,31.8229,26349.976989548,0
+GBLI.US,D,20181017,000000,31.8229,31.8229,30.8751,31.5653,9783.8370435204,0
+GBLI.US,D,20181018,000000,31.4361,31.8131,30.5167,30.7047,8347.9210849411,0
+GBLI.US,D,20181019,000000,30.645,31.159,30.311,30.5843,18153.204952879,0
+GBLI.US,D,20181022,000000,30.6792,30.9211,30.5745,30.5931,5705.8765722493,0
+GBLI.US,D,20181023,000000,30.361,30.4217,27.3315,30.3189,4733.6205320164,0
+GBLI.US,D,20181024,000000,29.8078,29.938,29.5023,29.5023,7890.3888307139,0
+GBLI.US,D,20181025,000000,29.75,30.6792,29.7079,30.3855,13831.159194196,0
+GBLI.US,D,20181026,000000,30.1211,30.7948,29.8264,30.2748,9917.6243767878,0
+GBLI.US,D,20181029,000000,29.6726,30.9465,29.6726,30.8427,13250.052380234,0
+GBLI.US,D,20181030,000000,30.8613,30.8613,29.6766,30.6019,8306.0487134605,0
+GBLI.US,D,20181031,000000,30.7908,31.1639,30.1368,30.7908,14398.989402567,0
+GBLI.US,D,20181101,000000,30.9641,31.0895,30.2229,30.6352,8173.2826575463,0
+GBLI.US,D,20181102,000000,30.7644,30.9779,29.8695,30.1985,10925.625124382,0
+GBLI.US,D,20181105,000000,30.265,30.5656,29.8352,29.8352,12314.562324715,0
+GBLI.US,D,20181106,000000,29.8695,30.5334,29.4092,30.5334,3698.045295886,0
+GBLI.US,D,20181107,000000,30.5843,30.9377,29.9997,30.8065,7549.2821947498,0
+GBLI.US,D,20181108,000000,29.6902,30.219,28.3821,29.515,7121.3669837649,0
+GBLI.US,D,20181109,000000,29.4494,30.4128,29.2693,29.2693,8260.0912325671,0
+GBLI.US,D,20181112,000000,29.3025,29.6726,28.8041,29.0871,10785.710126996,0
+GBLI.US,D,20181113,000000,29.1145,30.404,28.8296,29.3192,11597.625622778,0
+GBLI.US,D,20181114,000000,29.467,29.7588,28.8041,29.1742,8062.9847034023,0
+GBLI.US,D,20181115,000000,29.0185,29.2173,28.5397,29.1557,7698.3886883149,0
+GBLI.US,D,20181116,000000,28.9765,29.7588,28.811,29.329,8837.1129371171,0
+GBLI.US,D,20181119,000000,29.1145,30.3267,28.8482,29.1988,7761.7078842124,0
+GBLI.US,D,20181120,000000,28.8296,29.6041,28.4095,28.4095,3653.1090923458,0
+GBLI.US,D,20181121,000000,28.4664,29.6726,28.4664,29.045,5310.6422365664,0
+GBLI.US,D,20181123,000000,28.3635,29.3544,28.1403,29.0538,7920.0058739563,0
+GBLI.US,D,20181126,000000,29.0959,29.8881,28.4664,28.7092,20336.69593399,0
+GBLI.US,D,20181127,000000,28.6504,30.6792,28.1853,28.1853,8899.4108556615,0
+GBLI.US,D,20181128,000000,28.3821,29.6159,28.1256,29.329,19503.33361379,0
+GBLI.US,D,20181129,000000,29.0283,29.6726,28.4937,29.422,9847.156239418,0
+GBLI.US,D,20181130,000000,29.6726,29.6726,29.467,29.467,8613.4531967694,0
+GBLI.US,D,20181203,000000,29.6726,29.6804,28.6425,29.2428,3836.9390159192,0
+GBLI.US,D,20181204,000000,29.1223,29.3907,28.4164,28.4262,13630.988832971,0
+GBLI.US,D,20181206,000000,28.4937,29.4719,28.107,28.9676,9519.3262090453,0
+GBLI.US,D,20181207,000000,28.7268,28.9148,28.1579,28.8394,6537.1963377426,0
+GBLI.US,D,20181210,000000,28.6504,29.2173,28.6504,29.1821,6071.4938646899,0
+GBLI.US,D,20181211,000000,29.1223,29.3907,28.5211,28.7621,7682.048250664,0
+GBLI.US,D,20181212,000000,28.719,30.9867,27.7124,30.0183,15736.862735241,0
+GBLI.US,D,20181213,000000,29.0283,30.0761,29.0283,29.8695,4585.5353158045,0
+GBLI.US,D,20181214,000000,29.0019,31.4058,29.0019,29.8695,4843.9184861605,0
+GBLI.US,D,20181217,000000,29.845,30.781,29.0097,29.9312,13918.98904657,0
+GBLI.US,D,20181218,000000,29.8028,30.7487,29.1557,29.1557,10821.454834357,0
+GBLI.US,D,20181219,000000,29.2428,29.7549,28.6425,28.811,10902.135745259,0
+GBLI.US,D,20181220,000000,28.811,30.5167,28.1403,29.3378,39885.987028674,0
+GBLI.US,D,20181221,000000,29.2164,30.1417,27.9091,29.6129,26704.360231103,0
+GBLI.US,D,20181224,000000,29.4857,30.2141,28.1579,28.6455,9326.3047892932,0
+GBLI.US,D,20181226,000000,29.4857,30.8956,29.4857,30.3757,19880.184957115,0
+GBLI.US,D,20181227,000000,30.177,32.0755,29.5023,30.3248,21131.249714768,0
+GBLI.US,D,20181228,000000,30.5422,31.7564,29.9869,31.157,24207.337102564,0
+GBLI.US,D,20181231,000000,31.391,32.9245,30.4296,31.391,32904.535042295,0
+GBLI.US,D,20190102,000000,31.2784,31.9717,30.3855,31.251,17752.86423043,0
+GBLI.US,D,20190103,000000,31.3079,31.5987,30.1181,30.127,15108.777163032,0
+GBLI.US,D,20190104,000000,30.7556,31.5468,30.5069,30.9906,22238.314365621,0
+GBLI.US,D,20190107,000000,31.0699,31.9061,30.8545,31.1228,14986.22388065,0
+GBLI.US,D,20190108,000000,30.9906,30.9994,30.3091,30.9808,16545.714398964,0
+GBLI.US,D,20190109,000000,30.8016,33.4581,30.5334,30.9328,8946.389613908,0
+GBLI.US,D,20190110,000000,30.9671,31.5204,29.892,30.2993,10759.156915813,0
+GBLI.US,D,20190111,000000,30.1672,30.6293,29.9018,30.1417,9506.0496034539,0
+GBLI.US,D,20190114,000000,29.892,30.3248,29.2585,29.2585,8274.3891155117,0
+GBLI.US,D,20190115,000000,29.1125,29.2418,29.0518,29.2418,2691.0658256447,0
+GBLI.US,D,20190116,000000,29.2585,29.4582,28.6533,29.1037,8010.8995583898,0
+GBLI.US,D,20190117,000000,29.2418,29.5552,28.5906,29.4582,13436.946135866,0
+GBLI.US,D,20190118,000000,29.4857,29.7539,28.9206,28.949,9200.6876748513,0
+GBLI.US,D,20190122,000000,28.9647,28.9647,27.8808,27.8896,20040.525501566,0
+GBLI.US,D,20190123,000000,28.0904,29.0254,27.0759,28.4888,15683.756312875,0
+GBLI.US,D,20190124,000000,29.0166,29.4504,28.7307,28.8521,7458.3885103163,0
+GBLI.US,D,20190125,000000,28.8452,30.1083,28.3556,28.714,16861.289101098,0
+GBLI.US,D,20190128,000000,28.5808,29.1547,28.0992,28.1677,14530.734181128,0
+GBLI.US,D,20190129,000000,28.3939,28.6866,27.7867,27.8132,16685.62939635,0
+GBLI.US,D,20190130,000000,28.0904,28.5808,27.7084,28.4379,11800.859816063,0
+GBLI.US,D,20190131,000000,28.4281,28.5906,28.0091,28.5045,11551.668141885,0
+GBLI.US,D,20190201,000000,28.5329,30.1965,28.5329,29.2497,19612.610290581,0
+GBLI.US,D,20190204,000000,29.3192,29.4955,28.3106,29.3114,16219.926923298,0
+GBLI.US,D,20190205,000000,29.4142,30.1055,29.047,29.2252,20334.653379284,0
+GBLI.US,D,20190206,000000,29.423,29.8038,28.6151,29.5366,10054.475542115,0
+GBLI.US,D,20190207,000000,29.3544,29.9781,29.2281,29.6756,11687.498029859,0
+GBLI.US,D,20190208,000000,29.3192,30.7654,29.0812,29.9693,14784.010964718,0
+GBLI.US,D,20190211,000000,30.2729,30.8868,29.9242,30.3179,20262.142687207,0
+GBLI.US,D,20190212,000000,30.412,30.412,29.9957,30.2905,5603.7488369308,0
+GBLI.US,D,20190213,000000,36.1929,36.1929,30.3287,32.2753,40185.221293157,0
+GBLI.US,D,20190214,000000,32.4133,33.3582,32.4133,33.0703,21718.48419285,0
+GBLI.US,D,20190215,000000,33.0703,33.3964,32.664,33.0802,37812.794001707,0
+GBLI.US,D,20190219,000000,33.1683,35.0894,33.1683,33.6431,30373.8097611,0
+GBLI.US,D,20190220,000000,33.6627,34.216,32.6523,33.2094,33872.705973115,0
+GBLI.US,D,20190221,000000,33.4101,34.1807,33.133,33.8869,18838.482056866,0
+GBLI.US,D,20190222,000000,33.9105,34.355,33.6314,33.9203,12824.179723954,0
+GBLI.US,D,20190225,000000,34.3002,34.4627,33.8596,33.9741,16660.097462521,0
+GBLI.US,D,20190226,000000,33.6431,34.0788,33.1595,33.3758,23586.400471828,0
+GBLI.US,D,20190227,000000,33.6902,34.2287,33.2182,33.2182,15986.054409418,0
+GBLI.US,D,20190228,000000,33.228,34.0828,33.228,33.4258,8270.304006099,0
+GBLI.US,D,20190301,000000,33.4532,34.5264,33.4258,34.5185,8236.6018534439,0
+GBLI.US,D,20190304,000000,34.2777,34.5185,33.3905,33.3905,19908.780723005,0
+GBLI.US,D,20190305,000000,33.1683,34.6752,33.1683,33.5031,16399.671737458,0
+GBLI.US,D,20190306,000000,33.2867,35.5055,32.7071,32.7071,19558.482590862,0
+GBLI.US,D,20190307,000000,32.8295,32.8295,31.0944,32.4476,6816.0050551624,0
+GBLI.US,D,20190308,000000,31.9629,31.9629,29.8567,29.9429,57295.702068433,0
+GBLI.US,D,20190311,000000,29.6315,30.8231,28.7415,28.9402,37562.581050176,0
+GBLI.US,D,20190312,000000,28.949,30.2141,27.9091,29.9595,19827.07853475,0
+GBLI.US,D,20190313,000000,30.1417,30.4707,29.654,30.0917,28771.425593952,0
+GBLI.US,D,20190314,000000,29.7696,30.7155,29.5914,29.7177,12950.81811575,0
+GBLI.US,D,20190315,000000,29.6756,30.0486,28.8521,29.1811,53703.869617278,0
+GBLI.US,D,20190318,000000,29.1301,29.9869,28.9011,29.329,19664.695435594,0
+GBLI.US,D,20190319,000000,29.3192,29.9214,28.5241,28.5241,8806.4746165216,0
+GBLI.US,D,20190320,000000,28.5808,29.0852,27.8993,28.6191,12237.966523226,0
+GBLI.US,D,20190321,000000,28.4682,29.2741,28.3723,28.3723,9589.7943464151,0
+GBLI.US,D,20190322,000000,28.3821,28.6485,27.7877,27.7877,18313.545497329,0
+GBLI.US,D,20190325,000000,27.7446,27.9219,27.5439,27.8328,4837.7908220414,0
+GBLI.US,D,20190326,000000,27.7104,27.8073,27.3667,27.7104,7586.0481794645,0
+GBLI.US,D,20190327,000000,27.7192,27.7192,26.6793,27.1777,15293.628363959,0
+GBLI.US,D,20190328,000000,26.8017,27.1248,26.4688,27.0651,14113.031743675,0
+GBLI.US,D,20190329,000000,26.4962,27.4832,26.4189,26.5236,10091.241526829,0
+GBLI.US,D,20190401,000000,27.0651,27.1248,26.5922,26.6274,19991.504188612,0
+GBLI.US,D,20190402,000000,27.9885,27.9885,26.0184,26.9163,13834.223026255,0
+GBLI.US,D,20190403,000000,27.0818,28.5417,27.0553,27.9219,19528.86554762,0
+GBLI.US,D,20190404,000000,27.7623,28.3224,27.0651,27.1591,11604.774564251,0
+GBLI.US,D,20190405,000000,27.8847,28.0345,26.7841,27.3011,8837.1129371171,0
+GBLI.US,D,20190408,000000,27.0455,27.9992,27.0387,27.5615,13763.754888885,0
+GBLI.US,D,20190409,000000,27.6575,28.0325,27.0994,27.0994,9914.5605447282,0
+GBLI.US,D,20190410,000000,27.3089,27.635,26.9486,27.5018,10764.263302579,0
+GBLI.US,D,20190411,000000,27.3334,28.1589,27.2364,27.4832,13254.137489646,0
+GBLI.US,D,20190412,000000,27.6673,27.7446,27.1591,27.2384,10571.241882827,0
+GBLI.US,D,20190415,000000,27.4049,27.4049,27.0651,27.0818,6310.4727653354,0
+GBLI.US,D,20190416,000000,27.2384,27.4137,26.7753,26.7753,10697.880274622,0
+GBLI.US,D,20190417,000000,26.8967,26.8967,26.5325,26.5325,5388.2593154085,0
+GBLI.US,D,20190418,000000,26.3131,26.4463,25.8666,26.2945,8147.7507237167,0
+GBLI.US,D,20190422,000000,26.1388,26.8105,25.7031,25.7031,5544.514750446,0
+GBLI.US,D,20190423,000000,25.8167,26.1388,25.5709,25.6238,15226.224058648,0
+GBLI.US,D,20190424,000000,25.4485,25.7618,24.1922,24.3587,10906.220854672,0
+GBLI.US,D,20190425,000000,24.1834,24.5839,22.7068,22.9428,24315.592502002,0
+GBLI.US,D,20190426,000000,23.5979,24.3489,23.1769,24.3391,30297.213959611,0
+GBLI.US,D,20190429,000000,24.8835,26.8448,24.8111,26.838,14843.245051204,0
+GBLI.US,D,20190430,000000,26.602,26.8898,25.8666,26.8898,13776.010217124,0
+GBLI.US,D,20190501,000000,28.1725,28.1725,26.5834,26.5834,6450.3877627218,0
+GBLI.US,D,20190502,000000,26.6793,27.6575,25.3878,25.4397,8752.3469168027,0
+GBLI.US,D,20190503,000000,26.5403,27.8984,25.9998,27.4137,38356.113553601,0
+GBLI.US,D,20190506,000000,27.0651,27.4265,27.0651,27.3266,9609.1986161256,0
+GBLI.US,D,20190507,000000,26.7508,27.1689,26.461,26.461,5038.982460619,0
+GBLI.US,D,20190508,000000,27.0024,27.9689,26.6685,26.7919,21989.122691445,0
+GBLI.US,D,20190509,000000,26.5863,27.8054,26.4541,26.6793,9938.0499238515,0
+GBLI.US,D,20190510,000000,26.0595,27.2825,26.0154,27.2737,7342.9841694063,0
+GBLI.US,D,20190513,000000,26.741,27.5175,26.2867,26.4463,5637.4509895859,0
+GBLI.US,D,20190514,000000,26.8448,27.7545,26.8448,27.7446,10122.901124778,0
+GBLI.US,D,20190515,000000,27.3011,27.8073,26.5922,27.2384,11591.497958659,0
+GBLI.US,D,20190516,000000,27.4049,27.9992,26.5364,27.9992,17099.246724391,0
+GBLI.US,D,20190517,000000,27.7192,29.4651,27.7192,28.1912,18493.290311489,0
+GBLI.US,D,20190520,000000,28.1539,28.3322,27.2737,28.0482,7446.133182078,0
+GBLI.US,D,20190521,000000,27.9992,27.9992,25.8333,26.1144,26379.59403279,0
+GBLI.US,D,20190522,000000,26.0859,27.3011,25.4573,26.8898,9197.6238427918,0
+GBLI.US,D,20190523,000000,26.5834,27.6673,26.1682,26.6274,13271.499204651,0
+GBLI.US,D,20190524,000000,27.5439,27.5439,26.3249,26.978,11366.816940958,0
+GBLI.US,D,20190528,000000,26.7156,27.6222,26.3317,26.881,53317.826777773,0
+GBLI.US,D,20190529,000000,26.5491,26.5491,25.3976,26.0184,39839.008270427,0
+GBLI.US,D,20190530,000000,25.8852,26.836,25.8411,26.2015,15920.692658814,0
+GBLI.US,D,20190531,000000,26.4316,27.1855,25.3006,25.9303,11594.561790719,0
+GBLI.US,D,20190603,000000,25.9303,26.2348,25.2419,25.7119,18894.652311291,0
+GBLI.US,D,20190604,000000,25.7804,26.4962,25.7706,26.0761,9709.2837967379,0
+GBLI.US,D,20190605,000000,26.2612,26.2612,25.4573,25.6306,3974.8114585993,0
+GBLI.US,D,20190606,000000,25.2008,26.2133,25.2008,25.9381,11103.327383837,0
+GBLI.US,D,20190607,000000,26.3582,26.365,25.6757,25.7119,9098.5599395327,0
+GBLI.US,D,20190610,000000,26.2906,26.5834,25.7031,26.0859,10815.327170238,0
+GBLI.US,D,20190611,000000,25.6532,26.131,25.3271,25.5973,8064.0059807555,0
+GBLI.US,D,20190612,000000,26.034,26.034,24.9687,25.2654,22997.123439039,0
+GBLI.US,D,20190613,000000,25.4936,27.0455,25.4936,27.0112,32319.343118919,0
+GBLI.US,D,20190614,000000,27.116,27.9434,26.9065,26.9065,10665.19939932,0
+GBLI.US,D,20190617,000000,26.2652,27.1523,26.2652,26.5922,11288.178584763,0
+GBLI.US,D,20190618,000000,26.8203,27.2042,26.2945,26.4962,13997.627402765,0
+GBLI.US,D,20190619,000000,26.1917,26.1917,25.7618,25.9136,4102.4711277476,0
+GBLI.US,D,20190620,000000,26.2377,26.5893,25.7345,25.8323,10828.60377583,0
+GBLI.US,D,20190621,000000,25.5945,26.0683,23.5509,24.0013,46842.928358575,0
+GBLI.US,D,20190624,000000,24.3636,24.8287,23.9749,24.3793,13457.37168293,0
+GBLI.US,D,20190625,000000,24.5115,25.0941,24.344,25.0843,10857.199541719,0
+GBLI.US,D,20190626,000000,25.3829,25.568,24.4949,24.8551,8792.176733577,0
+GBLI.US,D,20190627,000000,24.2383,25.8157,24.2383,25.8157,9096.5173848264,0
+GBLI.US,D,20190628,000000,25.6825,27.2953,25.6825,27.259,82702.018783637,0
+GBLI.US,D,20190701,000000,27.1444,27.1444,26.273,26.3445,6548.4303886277,0
+GBLI.US,D,20190702,000000,25.8157,26.9398,25.8157,26.881,1956.7674087041,0
+GBLI.US,D,20190703,000000,26.9692,27.2953,26.8095,27.1885,5354.5571627534,0
+GBLI.US,D,20190705,000000,27.8406,27.8406,26.8722,27.3648,2900.4276830478,0
+GBLI.US,D,20190708,000000,27.2953,27.2953,25.5504,25.6228,12378.902797966,0
+GBLI.US,D,20190709,000000,25.8529,25.8529,25.0138,25.2782,7904.6867136585,0
+GBLI.US,D,20190710,000000,25.5151,25.758,24.5027,24.6368,13068.265011366,0
+GBLI.US,D,20190711,000000,24.6505,24.9501,23.7438,23.825,15260.947488656,0
+GBLI.US,D,20190712,000000,23.5088,24.3,23.3296,23.9837,20856.526106762,0
+GBLI.US,D,20190715,000000,23.5431,23.5431,23.5431,23.5431,1466.5542791749,0
+GBLI.US,D,20190716,000000,24.0454,24.1599,23.8769,24.1423,3452.9387311214,0
+GBLI.US,D,20190717,000000,23.596,24.1688,23.596,23.7633,6088.855579694,0
+GBLI.US,D,20190718,000000,24.1149,24.2843,23.6391,24.1149,8733.9639244454,0
+GBLI.US,D,20190719,000000,23.8681,24.3,23.8681,24.1325,4365.9606848695,0
+GBLI.US,D,20190722,000000,23.5,24.5476,23.3953,24.4762,7322.5586223425,0
+GBLI.US,D,20190723,000000,24.3098,24.4762,24.1237,24.1237,3848.1730668043,0
+GBLI.US,D,20190724,000000,23.9925,24.2207,23.8593,23.8769,13755.58467006,0
+GBLI.US,D,20190725,000000,23.8769,24.0679,23.3766,23.7291,4037.1093771437,0
+GBLI.US,D,20190726,000000,24.0277,24.0983,23.7115,23.7115,4102.4711277476,0
+GBLI.US,D,20190729,000000,23.8593,23.9474,23.4824,23.4912,4396.5990054651,0
+GBLI.US,D,20190730,000000,23.3864,24.8287,23.3864,24.2843,11614.987337783,0
+GBLI.US,D,20190731,000000,24.5115,26.0194,24.5115,24.907,20294.823562509,0
+GBLI.US,D,20190801,000000,25.9547,25.9547,24.6505,24.7856,7375.6650447082,0
+GBLI.US,D,20190802,000000,24.7396,24.9619,24.0806,24.5213,6612.7708618784,0
+GBLI.US,D,20190805,000000,24.4322,24.6975,23.3296,24.344,20720.696218788,0
+GBLI.US,D,20190806,000000,24.5644,24.5644,23.7712,24.0806,13993.542293353,0
+GBLI.US,D,20190807,000000,23.3551,24.9619,22.5483,23.8681,22134.144075597,0
+GBLI.US,D,20190808,000000,24.4322,25.5082,23.9651,24.344,19735.163572964,0
+GBLI.US,D,20190809,000000,24.3,24.6505,24.3,24.3098,6196.0897017785,0
+GBLI.US,D,20190812,000000,24.3098,24.4762,23.5255,23.6155,5659.919091356,0
+GBLI.US,D,20190813,000000,24.1149,24.6975,24.0708,24.5115,6255.3237882633,0
+GBLI.US,D,20190814,000000,23.9562,24.8787,23.8917,23.9925,19906.738168299,0
+GBLI.US,D,20190815,000000,24.1403,24.1521,23.781,23.781,5814.131971687,0
+GBLI.US,D,20190816,000000,23.7291,24.4057,23.7291,24.1776,9765.4540511631,0
+GBLI.US,D,20190819,000000,24.2579,25.0941,23.9073,24.7308,5745.7063890236,0
+GBLI.US,D,20190820,000000,24.5476,25.0941,23.969,24.5213,8039.495324279,0
+GBLI.US,D,20190821,000000,24.4155,24.7572,23.9308,24.2912,6604.6006430529,0
+GBLI.US,D,20190822,000000,24.3264,24.4136,23.781,23.7986,6113.3662361705,0
+GBLI.US,D,20190823,000000,23.5176,23.5176,21.6777,22.0567,13550.30792207,0
+GBLI.US,D,20190826,000000,22.3377,23.3766,22.3377,23.3766,7990.4740113261,0
+GBLI.US,D,20190827,000000,23.6321,23.6321,22.1527,22.512,19766.823170913,0
+GBLI.US,D,20190828,000000,22.5571,23.0906,22.5385,22.9536,8596.0914817653,0
+GBLI.US,D,20190829,000000,23.4138,23.4138,22.5756,22.8038,6565.7921036318,0
+GBLI.US,D,20190830,000000,23.0603,23.0603,22.3456,22.6726,5844.7702922826,0
+GBLI.US,D,20190903,000000,23.4167,23.4686,22.231,22.231,11094.135887658,0
+GBLI.US,D,20190904,000000,22.1076,22.8909,22.1076,22.2839,19045.801359563,0
+GBLI.US,D,20190905,000000,22.4532,23.0211,22.4063,22.4954,10750.986696987,0
+GBLI.US,D,20190906,000000,22.7607,22.7783,22.5844,22.7695,9540.7730334622,0
+GBLI.US,D,20190909,000000,22.6373,22.8929,22.3083,22.7861,13085.626726371,0
+GBLI.US,D,20190910,000000,22.5659,23.213,22.3837,23.0702,14876.947203858,0
+GBLI.US,D,20190911,000000,23.0211,23.3218,22.4532,23.2797,20688.015343485,0
+GBLI.US,D,20190912,000000,23.0309,23.9358,22.5766,23.596,63638.85570907,0
+GBLI.US,D,20190913,000000,23.8172,24.3891,23.1279,23.8593,20589.97271758,0
+GBLI.US,D,20190916,000000,24.0013,24.0013,22.8048,23.4824,49079.525762052,0
+GBLI.US,D,20190917,000000,24.4322,25.1068,23.3482,23.4736,16446.650495705,0
+GBLI.US,D,20190918,000000,23.7438,24.3391,23.358,23.5,19149.971649588,0
+GBLI.US,D,20190919,000000,23.7633,23.7633,22.795,22.795,18324.779548214,0
+GBLI.US,D,20190920,000000,22.7783,24.1521,22.7783,22.9007,63356.98315959,0
+GBLI.US,D,20190923,000000,24.0101,24.063,22.6119,23.0603,28166.829400866,0
+GBLI.US,D,20190924,000000,23.9474,23.9925,22.6549,22.8665,24744.52899034,0
+GBLI.US,D,20190925,000000,22.8194,23.5157,22.3592,22.3837,30074.575496617,0
+GBLI.US,D,20190926,000000,22.8292,22.8478,22.1723,22.1899,12363.583637667,0
+GBLI.US,D,20190927,000000,22.1811,22.4484,22.1507,22.2428,27601.0417472,0
+GBLI.US,D,20190930,000000,22.2242,22.3132,22.0038,22.1997,22939.931907261,0
+GBLI.US,D,20191001,000000,22.3592,22.4209,22.1448,22.1448,5809.0255849211,0
+GBLI.US,D,20191002,000000,21.995,22.0195,21.523,21.6014,13644.265438563,0
+GBLI.US,D,20191003,000000,21.7982,22.323,21.6749,22.1546,8349.9636396475,0
+GBLI.US,D,20191004,000000,22.2242,22.2242,22.1546,22.2242,3287.4917999052,0
+GBLI.US,D,20191007,000000,21.8325,22.5277,21.8325,22.1018,29471.000580884,0
+GBLI.US,D,20191008,000000,22.1174,22.1899,21.7727,21.8696,7449.1970141376,0
+GBLI.US,D,20191009,000000,21.9588,22.1947,21.8158,21.9764,14520.521407596,0
+GBLI.US,D,20191010,000000,21.9588,22.2163,21.5623,22.1174,8585.8787082334,0
+GBLI.US,D,20191011,000000,22.2428,22.5815,22.0116,22.1018,15106.734608325,0
+GBLI.US,D,20191014,000000,21.8139,22.0038,21.8139,21.9588,4530.3863387324,0
+GBLI.US,D,20191015,000000,21.7101,21.9421,21.667,21.6827,12793.541403359,0
+GBLI.US,D,20191016,000000,21.7374,22.1018,21.7179,21.9411,10170.901160378,0
+GBLI.US,D,20191017,000000,21.9127,22.1546,21.9127,22.1096,11886.64711373,0
+GBLI.US,D,20191018,000000,22.1811,22.2623,21.8696,22.2242,16555.927172496,0
+GBLI.US,D,20191021,000000,22.4209,22.6716,21.9598,22.3837,16826.56567109,0
+GBLI.US,D,20191022,000000,22.2829,22.5874,21.8109,21.8883,6936.5157828383,0
+GBLI.US,D,20191023,000000,21.8149,22.0929,21.8089,22.0929,5009.3654173766,0
+GBLI.US,D,20191024,000000,22.1771,22.1771,21.572,21.6298,24089.890206948,0
+GBLI.US,D,20191025,000000,21.7806,22.0577,21.3624,21.4261,18331.928489686,0
+GBLI.US,D,20191028,000000,21.8961,21.8961,21.478,21.6014,6306.3876559226,0
+GBLI.US,D,20191029,000000,21.4075,22.6697,21.3458,22.136,14091.584919258,0
+GBLI.US,D,20191030,000000,22.0087,22.4826,22.0087,22.3494,4150.4711633473,0
+GBLI.US,D,20191031,000000,22.1262,22.4826,22.0058,22.0116,9077.1131151158,0
+GBLI.US,D,20191101,000000,22.0831,22.8851,22.0635,22.8028,6747.5794724989,0
+GBLI.US,D,20191104,000000,22.373,23.4001,22.373,23.4001,10605.965312835,0
+GBLI.US,D,20191105,000000,23.0721,23.8515,22.8987,23.8515,6343.1536406373,0
+GBLI.US,D,20191106,000000,23.7105,23.7193,22.2065,23.213,13565.627082368,0
+GBLI.US,D,20191107,000000,23.1671,23.7663,23.0065,23.4001,6105.196017345,0
+GBLI.US,D,20191108,000000,23.312,23.4236,22.8919,23.1505,9617.3688349511,0
+GBLI.US,D,20191111,000000,23.0525,23.6792,23.0525,23.4001,14984.181325943,0
+GBLI.US,D,20191112,000000,23.2934,23.3825,23.0231,23.0231,7847.4951818801,0
+GBLI.US,D,20191113,000000,22.6795,22.9095,22.5463,22.9095,5245.2804859625,0
+GBLI.US,D,20191114,000000,22.6716,23.2611,22.3064,23.1122,12029.625943176,0
+GBLI.US,D,20191115,000000,23.2845,23.2845,22.4523,22.9742,22075.931266465,0
+GBLI.US,D,20191118,000000,22.7597,23.4794,22.5179,23.1407,13911.840105098,0
+GBLI.US,D,20191119,000000,22.9546,23.3336,22.8753,23.0623,10005.454229162,0
+GBLI.US,D,20191120,000000,22.8665,23.2934,22.8292,22.8292,23038.995810519,0
+GBLI.US,D,20191121,000000,22.7088,22.7509,21.7374,22.0381,18601.545710927,0
+GBLI.US,D,20191122,000000,22.2965,23.5195,22.2965,23.2042,13045.796909596,0
+GBLI.US,D,20191125,000000,23.2845,23.9416,23.2845,23.594,11857.030070488,0
+GBLI.US,D,20191126,000000,23.8965,25.2115,23.825,25.003,24103.166812539,0
+GBLI.US,D,20191127,000000,25.2654,25.8137,24.9677,25.4172,27548.956602189,0
+GBLI.US,D,20191129,000000,26.5549,27.114,25.425,25.5777,5168.6846844736,0
+GBLI.US,D,20191202,000000,25.3457,25.4006,24.6877,25.1147,11530.221317468,0
+GBLI.US,D,20191203,000000,25.8559,25.8559,24.4831,24.8473,9439.6665754968,0
+GBLI.US,D,20191204,000000,25.2203,26.3004,24.8042,24.8571,13262.307708471,0
+GBLI.US,D,20191205,000000,24.4664,25.3183,24.4664,24.9374,10694.816442562,0
+GBLI.US,D,20191206,000000,24.9452,25.5582,24.9452,25.2468,10883.752752901,0
+GBLI.US,D,20191209,000000,25.1773,25.6835,24.8924,25.284,11075.752895301,0
+GBLI.US,D,20191210,000000,25.0255,25.7864,25.0255,25.5945,5796.7702566829,0
+GBLI.US,D,20191211,000000,25.4338,25.8157,25.0784,25.5142,13733.11656829,0
+GBLI.US,D,20191212,000000,25.7139,25.9361,25.1147,25.425,14258.053127828,0
+GBLI.US,D,20191213,000000,25.4006,25.6747,25.4006,25.4701,9379.4112116588,0
+GBLI.US,D,20191216,000000,25.7452,25.8696,25.3359,25.6933,13719.839962699,0
+GBLI.US,D,20191217,000000,25.6561,25.8,25.3359,25.7814,27238.48828682,0
+GBLI.US,D,20191218,000000,25.8343,26.884,25.425,26.1809,9068.9428962903,0
+GBLI.US,D,20191219,000000,26.1026,26.226,25.3359,26.1368,16770.395416665,0
+GBLI.US,D,20191220,000000,26.3151,26.7136,25.4192,26.2005,94736.751113579,0
+GBLI.US,D,20191223,000000,26.038,26.1809,25.6982,25.8401,13383.839713501,0
+GBLI.US,D,20191224,000000,25.8627,25.9557,25.7961,25.9557,3244.5981510714,0
+GBLI.US,D,20191226,000000,25.7776,26.1711,25.7776,26.1359,12131.753678495,0
+GBLI.US,D,20191227,000000,26.2436,26.6039,25.6786,26.0214,10888.859139668,0
+GBLI.US,D,20191230,000000,26.0028,27.6222,25.7726,26.4511,14541.968232013,0
+GBLI.US,D,20191231,000000,26.5677,26.7195,26.0615,26.5677,7879.1547798288,0
+GBLI.US,D,20200102,000000,26.6108,26.836,26.0331,26.7273,11001.199648518,0
+GBLI.US,D,20200103,000000,26.7997,26.8624,26.2162,26.5579,6281.8769994462,0
+GBLI.US,D,20200106,000000,26.4335,27.2933,26.4335,27.1669,12716.94560187,0
+GBLI.US,D,20200107,000000,27.1317,27.213,26.553,27.1043,25179.593142798,0
+GBLI.US,D,20200108,000000,26.9613,27.2658,26.9417,26.9417,4827.5780485095,0
+GBLI.US,D,20200109,000000,26.9711,27.0779,26.9417,27.0779,4244.4286798404,0
+GBLI.US,D,20200110,000000,27.49,27.49,26.9124,27.2306,12930.392568686,0
+GBLI.US,D,20200113,000000,27.3119,27.4441,27.1229,27.3207,5843.7490149294,0
+GBLI.US,D,20200114,000000,27.213,27.2835,26.5843,26.5843,13877.116675089,0
+GBLI.US,D,20200115,000000,26.6039,27.3736,26.504,26.7009,18108.268749338,0
+GBLI.US,D,20200116,000000,26.8624,26.9888,26.6372,26.6833,6128.6853964683,0
+GBLI.US,D,20200117,000000,26.9515,27.7506,26.8624,27.5263,14702.308776463,0
+GBLI.US,D,20200121,000000,27.355,27.7897,27.355,27.7867,9900.2626617836,0
+GBLI.US,D,20200122,000000,27.7867,29.2555,27.7867,29.1938,10290.3906107,0
+GBLI.US,D,20200123,000000,28.9696,29.565,28.1089,28.2793,21256.866829211,0
+GBLI.US,D,20200124,000000,28.6014,28.8893,28.4369,28.621,17831.502586625,0
+GBLI.US,D,20200127,000000,31.0406,31.0406,28.6504,28.9246,19585.035802045,0
+GBLI.US,D,20200128,000000,28.8913,29.7314,28.3468,29.0421,8176.3464896059,0
+GBLI.US,D,20200129,000000,29.2839,29.2839,28.103,28.4223,17435.246973589,0
+GBLI.US,D,20200130,000000,28.6915,28.7581,27.7995,28.5025,16547.756953671,0
+GBLI.US,D,20200131,000000,28.5025,28.9059,28.2597,28.2695,15053.628185959,0
+GBLI.US,D,20200203,000000,28.1363,28.7375,28.1363,28.2362,19016.18431632,0
+GBLI.US,D,20200204,000000,28.3351,28.6327,27.6703,27.6703,13885.286893914,0
+GBLI.US,D,20200205,000000,27.7946,28.5926,27.5713,28.1627,13749.457005941,0
+GBLI.US,D,20200206,000000,28.4761,28.8002,27.8661,27.8661,7881.1973345352,0
+GBLI.US,D,20200207,000000,28.0325,28.1529,27.8044,27.9131,11059.412457649,0
+GBLI.US,D,20200210,000000,28.0639,28.4056,28.0639,28.1529,3704.1729600051,0
+GBLI.US,D,20200211,000000,28.342,28.6475,28.0912,28.4761,5413.7912492382,0
+GBLI.US,D,20200212,000000,28.7102,28.9148,28.4664,28.8717,6940.600892251,0
+GBLI.US,D,20200213,000000,28.6915,28.9148,28.4664,28.9148,9806.3051452905,0
+GBLI.US,D,20200214,000000,28.6915,28.9344,28.6915,28.7444,9981.9648500385,0
+GBLI.US,D,20200218,000000,28.6915,29.939,28.6915,28.6915,4111.6626239262,0
+GBLI.US,D,20200219,000000,28.387,29.0646,28.2725,28.6915,9224.1770539746,0
+GBLI.US,D,20200220,000000,28.7014,28.9608,28.6915,28.6915,4371.0670716354,0
+GBLI.US,D,20200221,000000,29.561,30.0369,29.1409,29.7059,13819.925143311,0
+GBLI.US,D,20200224,000000,29.3378,30.7703,29.3378,29.4092,13383.839713501,0
+GBLI.US,D,20200225,000000,29.4092,29.4092,28.7199,29.2389,24982.486613632,0
+GBLI.US,D,20200226,000000,29.2301,29.5884,28.6112,29.5884,12137.881342614,0
+GBLI.US,D,20200227,000000,28.9608,31.0679,28.0277,28.0375,25397.125219025,0
+GBLI.US,D,20200228,000000,27.3462,28.4761,27.3462,28.4761,44764.628944842,0
+GBLI.US,D,20200302,000000,28.2166,29.2477,27.8661,28.5574,17640.523721579,0
+GBLI.US,D,20200303,000000,29.0421,29.0421,28.1363,28.4761,16222.990755358,0
+GBLI.US,D,20200304,000000,28.6308,29.9821,28.4664,29.9292,16093.288531502,0
+GBLI.US,D,20200305,000000,29.5973,29.5973,27.823,28.8168,24386.060639371,0
+GBLI.US,D,20200306,000000,28.2078,29.2428,28.0736,29.1762,12913.030853682,0
+GBLI.US,D,20200309,000000,28.6387,28.6387,27.2267,28.0834,18666.907461531,0
+GBLI.US,D,20200310,000000,28.7199,30.0369,25.5523,29.1409,30735.341944129,0
+GBLI.US,D,20200311,000000,28.6014,28.6387,25.7257,27.4724,35321.898537285,0
+GBLI.US,D,20200312,000000,26.1359,27.2218,21.7963,22.6843,32168.194070648,0
+GBLI.US,D,20200313,000000,23.7781,25.9313,22.4151,25.3203,29622.149629156,0
+GBLI.US,D,20200316,000000,22.559,24.2079,21.5367,22.2349,15180.266577755,0
+GBLI.US,D,20200317,000000,22.9634,30.3757,21.2234,30.3757,33016.875551145,0
+GBLI.US,D,20200318,000000,27.4098,28.5574,21.9215,22.604,45506.076303255,0
+GBLI.US,D,20200319,000000,22.748,23.455,21.0609,22.7745,27091.424347961,0
+GBLI.US,D,20200320,000000,22.5051,23.7507,21.7052,21.7248,45236.459082014,0
+GBLI.US,D,20200323,000000,22.232,23.1024,21.5162,21.5711,17644.608830992,0
+GBLI.US,D,20200324,000000,22.2055,23.8809,21.2988,23.2121,35538.409336161,0
+GBLI.US,D,20200325,000000,22.8939,24.0179,22.1733,22.3955,34984.877010734,0
+GBLI.US,D,20200326,000000,22.9203,23.1024,22.0224,23.0926,47317.822327807,0
+GBLI.US,D,20200327,000000,22.2408,22.8302,22.0322,22.0322,16007.501233835,0
+GBLI.US,D,20200330,000000,22.042,23.0183,21.7444,22.6501,18851.758662457,0
+GBLI.US,D,20200331,000000,21.9794,23.1024,21.7884,23.1024,18204.268820538,0
+GBLI.US,D,20200401,000000,22.1321,22.8478,21.7884,22.4856,16255.671630659,0
+GBLI.US,D,20200402,000000,22.278,26.2015,20.8826,22.1507,37418.580943376,0
+GBLI.US,D,20200403,000000,21.853,22.9203,21.2077,21.4075,20715.589832022,0
+GBLI.US,D,20200406,000000,22.5492,23.6106,21.7874,23.1024,53926.508080273,0
+GBLI.US,D,20200407,000000,22.6501,23.8643,21.7522,22.2868,34958.323799552,0
+GBLI.US,D,20200408,000000,22.6305,22.7587,22.1781,22.5492,19841.376417694,0
+GBLI.US,D,20200409,000000,22.7304,23.5872,22.3044,23.0183,30999.852778604,0
+GBLI.US,D,20200413,000000,22.7206,23.6449,21.8432,22.2868,15818.564923496,0
+GBLI.US,D,20200414,000000,23.1181,24.1169,22.3788,22.9771,43314.415103318,0
+GBLI.US,D,20200415,000000,22.2965,22.795,21.3175,21.8149,26513.381366058,0
+GBLI.US,D,20200416,000000,22.0146,22.7715,21.0002,21.9333,28243.425202355,0
+GBLI.US,D,20200417,000000,22.4954,23.7105,22.2222,22.2222,23527.166385342,0
+GBLI.US,D,20200420,000000,21.7346,22.5874,21.5711,21.7346,19279.673873442,0
+GBLI.US,D,20200421,000000,21.1441,22.042,21.0727,21.2724,12032.689775236,0
+GBLI.US,D,20200422,000000,21.8658,21.8658,20.7083,21.0639,11840.689632837,0
+GBLI.US,D,20200423,000000,21.1098,21.3595,20.2668,20.5096,22629.463591892,0
+GBLI.US,D,20200424,000000,20.4391,21.2988,20.1757,20.4293,13785.201713302,0
+GBLI.US,D,20200427,000000,20.3833,21.6552,20.3833,20.8367,26174.3172848,0
+GBLI.US,D,20200428,000000,21.3703,22.8244,21.1098,21.8892,28812.276688079,0
+GBLI.US,D,20200429,000000,22.6305,23.2395,22.559,22.6403,34916.451428071,0
+GBLI.US,D,20200430,000000,22.5942,23.2356,22.1967,22.278,28333.297609435,0
+GBLI.US,D,20200501,000000,21.6729,22.8576,21.6729,22.6403,27591.850251022,0
+GBLI.US,D,20200504,000000,21.7933,22.7763,21.7933,22.1419,27199.679747399,0
+GBLI.US,D,20200505,000000,22.1967,22.9203,21.1,21.5534,44258.075377662,0
+GBLI.US,D,20200506,000000,21.48,21.9607,21.289,21.289,21725.633134323,0
+GBLI.US,D,20200507,000000,21.5711,21.8246,20.9365,20.9727,24548.443738528,0
+GBLI.US,D,20200508,000000,21.1264,22.9203,21.1264,22.4954,44490.926614189,0
+GBLI.US,D,20200511,000000,22.1134,22.7843,21.9882,22.2055,21691.930981667,0
+GBLI.US,D,20200512,000000,22.2506,22.4131,21.38,21.4271,36470.83555962,0
+GBLI.US,D,20200513,000000,21.2802,21.6797,20.3833,20.3833,48816.03620493,0
+GBLI.US,D,20200514,000000,20.0847,20.4841,20.0847,20.4293,23988.783748982,0
+GBLI.US,D,20200515,000000,20.301,21.0727,20.301,21.0639,20073.206376868,0
+GBLI.US,D,20200518,000000,21.7346,22.6119,21.7346,22.4317,31658.576671408,0
+GBLI.US,D,20200519,000000,22.1781,22.6138,20.9551,21.1353,19557.461313509,0
+GBLI.US,D,20200520,000000,21.38,22.1781,21.0188,22.1046,13105.030996081,0
+GBLI.US,D,20200521,000000,21.8608,22.1967,21.1441,21.6533,23134.995881719,0
+GBLI.US,D,20200522,000000,21.5799,22.5404,21.1264,21.1441,34973.64295985,0
+GBLI.US,D,20200526,000000,21.7346,22.6589,20.8914,22.3494,34356.791438525,0
+GBLI.US,D,20200527,000000,22.6119,22.9203,22.4229,22.5492,54468.806354814,0
+GBLI.US,D,20200528,000000,22.703,22.8106,21.2988,21.3077,35141.132445772,0
+GBLI.US,D,20200529,000000,21.2077,22.1605,21.2077,21.9794,47802.92907057,0
+GBLI.US,D,20200601,000000,21.8608,22.1967,21.2264,21.2264,20308.100168101,0
+GBLI.US,D,20200602,000000,21.4359,21.715,21.1637,21.4986,13432.861026454,0
+GBLI.US,D,20200603,000000,21.9333,22.6501,21.3782,21.853,277185.90770553,0
+GBLI.US,D,20200604,000000,21.615,22.232,21.5711,22.232,16310.820607731,0
+GBLI.US,D,20200605,000000,23.0574,23.3649,22.4043,22.7206,109926.20918751,0
+GBLI.US,D,20200608,000000,22.8302,22.8302,22.278,22.6687,35449.558206434,0
+GBLI.US,D,20200609,000000,22.2868,22.9576,21.8794,22.1967,20333.63210193,0
+GBLI.US,D,20200610,000000,22.3132,22.6501,21.6248,21.6248,48497.397670736,0
+GBLI.US,D,20200611,000000,20.9551,21.2538,20.7005,20.7564,36859.942231184,0
+GBLI.US,D,20200612,000000,21.4447,21.4447,20.6095,21.0815,23583.336639768,0
+GBLI.US,D,20200615,000000,20.4587,21.1989,20.2844,20.7926,35647.686012953,0
+GBLI.US,D,20200616,000000,21.2802,21.6533,20.9267,21.1539,20624.696147589,0
+GBLI.US,D,20200617,000000,21.2802,21.2802,20.5478,20.6937,15589.798796381,0
+GBLI.US,D,20200618,000000,20.7564,21.1,20.7005,20.9551,15250.734715125,0
+GBLI.US,D,20200619,000000,21.1911,21.1911,20.4293,20.4998,44886.160949871,0
+GBLI.US,D,20200622,000000,20.5753,21.289,20.3383,21.2802,32746.237052551,0
+GBLI.US,D,20200623,000000,21.4643,21.4643,20.4998,21.0971,23957.124151033,0
+GBLI.US,D,20200624,000000,21.0795,21.0795,20.1983,20.4665,38969.901242865,0
+GBLI.US,D,20200625,000000,20.3383,20.6496,20.1894,20.63,34439.514904133,0
+GBLI.US,D,20200626,000000,20.4577,21.2067,19.926,21.0423,131588.52312594,0
+GBLI.US,D,20200629,000000,21.0325,22.6002,21.0325,22.0126,45463.182654421,0
+GBLI.US,D,20200630,000000,21.9862,22.2516,21.667,21.9303,16309.799330378,0
+GBLI.US,D,20200701,000000,21.858,21.9303,20.8503,21.2067,23254.485332042,0
+GBLI.US,D,20200702,000000,21.4908,21.6749,21.152,21.4908,11503.668106286,0
+GBLI.US,D,20200706,000000,21.8109,21.8109,21.4908,21.8109,14071.159372194,0
+GBLI.US,D,20200707,000000,21.5377,21.7492,20.869,21.0795,14615.500201443,0
+GBLI.US,D,20200708,000000,21.2067,21.9598,20.8788,21.667,24505.550089694,0
+GBLI.US,D,20200709,000000,21.4721,21.8295,20.2716,20.5194,20510.313084032,0
+GBLI.US,D,20200710,000000,20.4998,21.3762,20.4,21.289,10195.411816855,0
+GBLI.US,D,20200713,000000,21.102,21.1705,20.773,20.8209,21047.504971807,0
+GBLI.US,D,20200714,000000,20.9689,21.4281,20.7593,21.2254,10382.305572487,0
+GBLI.US,D,20200715,000000,21.6749,22.2466,21.5739,21.8295,18410.566845881,0
+GBLI.US,D,20200716,000000,21.6092,22.1232,21.6092,21.9401,9171.0706316089,0
+GBLI.US,D,20200717,000000,21.858,22.087,21.5828,21.6288,19014.141761614,0
+GBLI.US,D,20200720,000000,21.5828,21.8207,21.4819,21.619,5120.6846488738,0
+GBLI.US,D,20200721,000000,21.8678,21.8678,21.2714,21.6572,15901.288389104,0
+GBLI.US,D,20200722,000000,21.4721,21.8207,21.0697,21.8207,19596.26985293,0
+GBLI.US,D,20200723,000000,21.6288,22.0773,21.5279,21.9303,16846.991218153,0
+GBLI.US,D,20200724,000000,21.9401,22.0606,21.5739,21.8491,9872.6881732476,0
+GBLI.US,D,20200727,000000,21.7757,21.8951,21.3458,21.667,6873.1965869408,0
+GBLI.US,D,20200728,000000,21.4721,21.5563,20.6584,20.7955,19518.652774088,0
+GBLI.US,D,20200729,000000,21.0697,21.9686,20.914,21.4085,15541.798760782,0
+GBLI.US,D,20200730,000000,21.3546,21.3546,21.0158,21.0158,10658.050457847,0
+GBLI.US,D,20200731,000000,21.0158,21.1246,20.3912,20.9317,18881.3757057,0
+GBLI.US,D,20200803,000000,20.7955,21.0609,20.6105,21.0609,11072.689063241,0
+GBLI.US,D,20200804,000000,20.7309,20.9101,20.585,20.7309,6133.7917832342,0
+GBLI.US,D,20200805,000000,20.7025,20.869,20.5194,20.63,18847.673553045,0
+GBLI.US,D,20200806,000000,20.5292,20.8131,20.5194,20.7025,11688.519307212,0
+GBLI.US,D,20200807,000000,20.5674,21.95,20.5194,21.8951,16841.884831388,0
+GBLI.US,D,20200810,000000,21.5377,24.5829,21.5377,23.1495,16996.097711719,0
+GBLI.US,D,20200811,000000,23.2885,23.7262,23.1299,23.3795,20071.163822162,0
+GBLI.US,D,20200812,000000,23.7359,23.7359,23.0388,23.4236,8054.8144845768,0
+GBLI.US,D,20200813,000000,23.1876,23.3404,21.6043,22.1879,17147.24675999,0
+GBLI.US,D,20200814,000000,22.4444,22.6266,21.5739,22.5904,6518.8133453853,0
+GBLI.US,D,20200817,000000,22.2887,24.5144,22.2789,22.4542,7387.9203729464,0
+GBLI.US,D,20200818,000000,22.6824,23.029,22.2153,22.7568,20168.185170714,0
+GBLI.US,D,20200819,000000,22.7656,23.36,22.7656,23.1299,12698.562609513,0
+GBLI.US,D,20200820,000000,22.9193,24.3126,22.9193,23.4069,11500.604274226,0
+GBLI.US,D,20200821,000000,23.2307,23.4412,22.608,22.7568,10854.135709659,0
+GBLI.US,D,20200824,000000,22.5355,23.2464,22.2985,22.9947,20606.313155231,0
+GBLI.US,D,20200825,000000,23.2689,24.111,23.0193,23.0193,17707.928026889,0
+GBLI.US,D,20200826,000000,23.3149,23.3149,22.4895,22.8566,14692.096002931,0
+GBLI.US,D,20200827,000000,22.8929,23.6341,15.5825,18.4494,1184405.9848103,0
+GBLI.US,D,20200828,000000,18.7882,24.0934,18.4494,21.5661,1428795.6128729,0
+GBLI.US,D,20200831,000000,20.8876,22.7656,20.303,21.2802,834858.49152207,0
+GBLI.US,D,20200901,000000,21.4457,24.0474,20.8738,23.2307,242456.35003309,0
+GBLI.US,D,20200902,000000,23.8182,26.4659,23.7633,24.532,94433.431739682,0
+GBLI.US,D,20200903,000000,24.7249,25.4857,24.2862,24.5878,16481.373925713,0
+GBLI.US,D,20200904,000000,25.7589,25.7589,22.2232,23.3697,31888.364075875,0
+GBLI.US,D,20200908,000000,23.0388,23.1299,21.2714,22.0773,75384.566548061,0
+GBLI.US,D,20200909,000000,22.0968,22.4718,21.8991,22.0773,19862.823242111,0
+GBLI.US,D,20200910,000000,22.2055,22.9438,21.3546,22.1046,42336.031398967,0
+GBLI.US,D,20200911,000000,22.087,22.4259,21.4819,21.9303,60721.066311017,0
+GBLI.US,D,20200914,000000,21.95,22.4542,21.9108,22.087,36504.537712275,0
+GBLI.US,D,20200915,000000,22.0968,22.2418,21.5279,21.9774,31343.001969274,0
+GBLI.US,D,20200916,000000,21.95,22.087,20.8503,21.0883,98417.43469446,0
+GBLI.US,D,20200917,000000,20.9415,21.5877,20.585,20.6584,86874.958048754,0
+GBLI.US,D,20200918,000000,20.8121,22.1134,20.3089,21.4908,109817.95378808,0
+GBLI.US,D,20200921,000000,21.2714,21.2714,20.2902,20.6584,85169.424868934,0
+GBLI.US,D,20200922,000000,20.9317,21.2254,19.6049,19.8614,113792.76524667,0
+GBLI.US,D,20200923,000000,20.0073,20.7524,19.5118,19.5951,19906.738168299,0
+GBLI.US,D,20200924,000000,19.3992,19.9926,19.3366,19.7802,13293.96730642,0
+GBLI.US,D,20200925,000000,19.6323,19.9838,19.2347,19.5109,22710.144502793,0
+GBLI.US,D,20200928,000000,19.789,20.0945,18.9126,19.882,5854.9830658145,0
+GBLI.US,D,20200929,000000,19.4747,19.8624,19.3826,19.3826,3592.8537285078,0
+GBLI.US,D,20200930,000000,19.3631,19.4933,19.0937,19.271,17002.225375838,0
+GBLI.US,D,20201001,000000,19.2054,19.7018,19.0487,19.2974,25452.274196098,0
+GBLI.US,D,20201002,000000,18.938,19.456,18.938,19.1956,6631.1538542357,0
+GBLI.US,D,20201005,000000,19.456,20.3745,19.456,19.9652,47772.290749974,0
+GBLI.US,D,20201006,000000,20.0024,20.3079,19.2876,19.6597,46271.013040791,0
+GBLI.US,D,20201007,000000,19.7439,20.5214,19.7439,20.1688,22017.718457334,0
+GBLI.US,D,20201008,000000,20.2159,20.5879,20.1963,20.3912,11094.135887658,0
+GBLI.US,D,20201009,000000,20.4,20.7055,20.4,20.68,26369.381259259,0
+GBLI.US,D,20201012,000000,20.5214,21.1891,20.5214,20.9111,13663.669708273,0
+GBLI.US,D,20201013,000000,20.7544,21.1617,20.7544,20.8171,16517.118633075,0
+GBLI.US,D,20201014,000000,20.8562,21.0971,20.8562,20.9111,26079.338490953,0
+GBLI.US,D,20201015,000000,20.8367,21.1344,20.4587,21.1344,5104.3442112229,0
+GBLI.US,D,20201016,000000,20.9111,21.2175,20.0807,21.0403,70835.79721697,0
+GBLI.US,D,20201019,000000,20.9483,21.2175,20.5987,20.9483,57124.127473098,0
+GBLI.US,D,20201020,000000,20.9952,21.4594,20.5879,21.338,13054.988405775,0
+GBLI.US,D,20201021,000000,21.291,21.8668,21.0687,21.6895,11491.412778047,0
+GBLI.US,D,20201022,000000,21.6533,22.3622,21.6533,22.134,14700.266221758,0
+GBLI.US,D,20201023,000000,22.2182,22.6549,21.5877,22.227,6340.0898085777,0
+GBLI.US,D,20201026,000000,21.857,22.1957,21.857,22.0704,13622.818614146,0
+GBLI.US,D,20201027,000000,22.0038,22.2701,22.0038,22.1537,100759.22366532,0
+GBLI.US,D,20201028,000000,21.9598,21.9598,21.5515,21.7365,10447.667323091,0
+GBLI.US,D,20201029,000000,22.4454,22.6549,22.0978,22.4121,26218.232210987,0
+GBLI.US,D,20201030,000000,22.3671,22.8772,22.3671,22.7176,7854.6441233524,0
+GBLI.US,D,20201102,000000,22.7176,23.1739,22.7176,23.1739,3649.023982933,0
+GBLI.US,D,20201103,000000,22.6726,23.1152,22.6726,22.7274,2383.6613423358,0
+GBLI.US,D,20201104,000000,22.7088,23.9152,22.7088,23.5079,22495.676258624,0
+GBLI.US,D,20201105,000000,24.0307,24.063,23.0133,23.6831,17854.991965748,0
+GBLI.US,D,20201106,000000,24.2383,24.7073,23.2659,24.1932,18289.034840852,0
+GBLI.US,D,20201109,000000,25.4906,25.4906,24.8503,25.1656,15399.841208689,0
+GBLI.US,D,20201110,000000,25.4525,25.4721,24.7954,24.906,41085.987918667,0
+GBLI.US,D,20201111,000000,24.3548,24.4899,23.2366,24.2862,26577.721839309,0
+GBLI.US,D,20201112,000000,24.1746,24.9521,23.5255,24.442,17538.395986261,0
+GBLI.US,D,20201113,000000,24.3695,25.0823,24.3695,24.9423,28072.871884372,0
+GBLI.US,D,20201116,000000,25.0735,25.3986,24.6936,25.3702,36319.686511349,0
+GBLI.US,D,20201117,000000,25.0735,25.3986,25.0735,25.3232,24903.848257437,0
+GBLI.US,D,20201118,000000,25.2301,25.3056,24.6848,25.2586,10635.582356078,0
+GBLI.US,D,20201119,000000,24.9344,25.4436,24.7954,25.2213,22482.399653034,0
+GBLI.US,D,20201120,000000,25.1656,25.2674,24.8737,25.2586,13143.839535502,0
+GBLI.US,D,20201123,000000,25.2301,25.5837,25.0363,25.5837,14223.329697819,0
+GBLI.US,D,20201124,000000,25.6023,25.6023,24.9903,25.2213,35814.154221521,0
+GBLI.US,D,20201125,000000,25.0921,25.5406,24.814,24.8972,22824.52756635,0
+GBLI.US,D,20201127,000000,25.0774,25.5268,24.721,25.0823,14504.180969946,0
+GBLI.US,D,20201130,000000,25.0265,25.3741,24.7572,24.7954,150083.85599213,0
+GBLI.US,D,20201201,000000,25.1195,25.9527,24.767,25.1939,30377.894870514,0
+GBLI.US,D,20201202,000000,24.8405,25.4623,24.8405,25.3056,22295.5058974,0
+GBLI.US,D,20201203,000000,25.2115,25.3417,24.7954,24.9246,16305.714220965,0
+GBLI.US,D,20201204,000000,24.9707,25.5004,24.9707,25.1097,5916.2597070056,0
+GBLI.US,D,20201207,000000,24.6456,25.6472,24.6456,25.1656,7520.6864288606,0
+GBLI.US,D,20201208,000000,24.8591,25.0637,24.8503,24.9344,8003.7506169175,0
+GBLI.US,D,20201209,000000,25.0735,25.1381,24.5536,24.582,18992.694937197,0
+GBLI.US,D,20201210,000000,24.628,24.8884,24.582,24.628,7544.1758079839,0
+GBLI.US,D,20201211,000000,24.6103,24.6103,24.3783,24.3783,4581.4502063917,0
+GBLI.US,D,20201214,000000,24.5917,24.6103,24.5917,24.6103,910.97939904178,0
+GBLI.US,D,20201215,000000,24.4018,25.049,24.3313,24.3499,7075.4095028716,0
+GBLI.US,D,20201216,000000,24.5173,24.5917,24.1139,24.2862,14299.925499308,0
+GBLI.US,D,20201217,000000,24.442,24.8405,24.442,24.6456,11246.306213283,0
+GBLI.US,D,20201218,000000,24.5917,24.814,24.295,24.5634,46426.247198475,0
+GBLI.US,D,20201221,000000,24.5634,24.9805,24.5634,24.9805,10241.369297747,0
+GBLI.US,D,20201222,000000,24.814,25.287,24.814,25.2586,18131.758128462,0
+GBLI.US,D,20201223,000000,25.193,25.8197,25.1372,25.7276,14936.181290344,0
+GBLI.US,D,20201224,000000,25.7276,26.0713,25.7276,26.0713,4451.7479825371,0
+GBLI.US,D,20201228,000000,26.0262,26.4189,25.9587,26.1975,12747.583922466,0
+GBLI.US,D,20201229,000000,26.5501,26.6627,25.4887,26.0811,13672.861204452,0
+GBLI.US,D,20201230,000000,26.2779,26.8389,26.0262,26.8389,7547.2396400434,0
+GBLI.US,D,20201231,000000,26.6343,26.746,26.4287,26.746,2830.9808230312,0
+GBLI.US,D,20210104,000000,26.4864,26.7087,25.9685,26.4571,14601.202318498,0
+GBLI.US,D,20210105,000000,26.4737,26.4933,26.1476,26.4737,3692.93890912,0
+GBLI.US,D,20210106,000000,26.6715,26.9711,26.5961,26.9711,5492.4296054335,0
+GBLI.US,D,20210107,000000,26.6627,27.0926,26.6627,26.9143,6718.9837066097,0
+GBLI.US,D,20210108,000000,27.2042,27.6536,26.9417,27.1396,7306.2181846916,0
+GBLI.US,D,20210111,000000,26.8213,27.0926,26.3895,26.9339,3710.3006241242,0
+GBLI.US,D,20210112,000000,26.8948,27.1396,26.5677,26.9045,9154.7301939579,0
+GBLI.US,D,20210113,000000,27.1669,27.1669,26.9143,26.9143,2234.5548487706,0
+GBLI.US,D,20210114,000000,26.7087,27.1396,26.648,27.0367,10773.454798757,0
+GBLI.US,D,20210115,000000,26.6989,26.7557,26.6627,26.6627,5307.5784045069,0
+GBLI.US,D,20210119,000000,26.7087,26.9711,26.3533,26.8487,7336.8565052871,0
+GBLI.US,D,20210120,000000,27.1112,27.1112,26.2965,26.3806,9108.7727130646,0
+GBLI.US,D,20210121,000000,26.5403,26.5403,25.6052,25.6894,8666.5596191351,0
+GBLI.US,D,20210122,000000,25.7276,27.1298,25.7276,26.6431,17918.311161646,0
+GBLI.US,D,20210125,000000,26.4835,26.9613,26.4287,26.6989,7699.4099656681,0
+GBLI.US,D,20210126,000000,26.8772,26.9143,26.5217,26.5217,9411.0708096076,0
+GBLI.US,D,20210127,000000,26.3063,26.8115,25.9587,26.1007,21781.803388748,0
+GBLI.US,D,20210128,000000,26.4737,26.6627,25.708,25.708,5346.3869439279,0
+GBLI.US,D,20210129,000000,26.5677,26.6529,25.4926,25.4926,14636.94702586,0
+GBLI.US,D,20210201,000000,25.567,26.0448,25.4456,25.7922,4707.0673208336,0
+GBLI.US,D,20210202,000000,25.5484,25.7442,24.8649,25.567,13244.945993467,0
+GBLI.US,D,20210203,000000,26.7557,27.0074,25.1372,26.7087,16604.948485449,0
+GBLI.US,D,20210204,000000,26.8948,27.0445,26.5021,26.5863,4629.4502419915,0
+GBLI.US,D,20210205,000000,27.5694,27.5694,25.2772,25.287,15378.394384272,0
+GBLI.US,D,20210208,000000,25.708,25.708,25.38,25.4544,3984.002954778,0
+GBLI.US,D,20210209,000000,26.6147,26.6147,25.7276,25.8108,7073.3669481652,0
+GBLI.US,D,20210210,000000,25.7276,26.1741,25.3515,25.6316,6569.8772130446,0
+GBLI.US,D,20210211,000000,25.6414,26.3895,25.6414,25.9783,5160.5144656481,0
+GBLI.US,D,20210212,000000,26.0713,26.2328,26.0076,26.1564,7133.6223120032,0
+GBLI.US,D,20210216,000000,26.1202,26.1202,25.5865,25.802,7920.0058739563,0
+GBLI.US,D,20210217,000000,25.8656,26.1741,25.802,25.9587,3157.7895760506,0
+GBLI.US,D,20210218,000000,26.1937,26.411,26.0076,26.1007,5493.4508827867,0
+GBLI.US,D,20210219,000000,26.1741,26.7655,26.1741,26.5315,4577.365096979,0
+GBLI.US,D,20210222,000000,26.4737,26.8772,26.1937,26.1937,12749.626477173,0
+GBLI.US,D,20210223,000000,26.2133,26.4473,26.2133,26.3445,3660.2580338181,0
+GBLI.US,D,20210224,000000,26.8692,26.9045,26.8389,26.8389,1155.0646864532,0
+GBLI.US,D,20210225,000000,26.8115,26.975,26.7136,26.9143,3446.8110670022,0
+GBLI.US,D,20210226,000000,26.6059,27.3266,26.3161,27.3266,5564.9402975097,0
+GBLI.US,D,20210301,000000,27.3638,27.3706,27.0543,27.0827,4236.2584610149,0
+GBLI.US,D,20210302,000000,27.1014,27.1014,27.1014,27.1014,819.06443725505,0
+GBLI.US,D,20210303,000000,27.0543,27.775,27.0543,27.775,3784.8538709068,0
+GBLI.US,D,20210304,000000,27.5968,27.5968,26.6715,27.4842,2607.3210826835,0
+GBLI.US,D,20210305,000000,27.7192,27.7192,27.0367,27.5038,2053.7887572567,0
+GBLI.US,D,20210308,000000,27.5499,29.8058,27.5038,28.1314,13946.563535106,0
+GBLI.US,D,20210309,000000,28.1314,29.094,26.1937,27.0445,33987.089036672,0
+GBLI.US,D,20210310,000000,27.9904,27.9904,26.6627,27.1855,18839.503334219,0
+GBLI.US,D,20210311,000000,27.4617,27.4617,26.6059,26.835,6640.3453504144,0
+GBLI.US,D,20210312,000000,27.9337,27.9337,26.5119,27.1014,23220.783179386,0
+GBLI.US,D,20210315,000000,27.9425,27.9425,26.2416,26.7087,1846.46945456,0
+GBLI.US,D,20210316,000000,27.2042,27.2042,26.4287,26.6627,7217.3670549644,0
+GBLI.US,D,20210317,000000,26.8684,27.1112,26.5677,26.9045,20646.142972005,0
+GBLI.US,D,20210318,000000,26.8389,28.0746,26.8389,27.3167,7742.3036145019,0
+GBLI.US,D,20210319,000000,27.1464,28.0247,27.1278,27.3638,6980.4307090253,0
+GBLI.US,D,20210322,000000,27.6232,27.9777,26.6186,27.9777,19885.291343882,0
+GBLI.US,D,20210323,000000,27.6467,27.6683,26.4835,27.2218,1815.8311339644,0
+GBLI.US,D,20210324,000000,27.118,27.5517,27.118,27.2698,2108.9377343288,0
+GBLI.US,D,20210325,000000,27.2795,28.0619,27.2795,27.3167,8242.729517563,0
+GBLI.US,D,20210326,000000,27.4019,28.3831,27.3736,28.3831,14435.755387282,0
+GBLI.US,D,20210329,000000,28.3831,28.3831,27.9063,28.1187,3269.1088075479,0
+GBLI.US,D,20210330,000000,28.2695,28.3537,27.7877,28.3537,2994.3851995409,0
+GBLI.US,D,20210331,000000,28.3116,28.4869,27.8641,27.968,11950.987586981,0
+GBLI.US,D,20210401,000000,28.6485,28.6485,27.5517,27.8358,6006.132114086,0
+GBLI.US,D,20210405,000000,27.6096,27.9532,27.6096,27.8544,1345.0222741458,0
+GBLI.US,D,20210406,000000,27.7603,28.1657,27.5517,27.7232,5446.4721245401,0
+GBLI.US,D,20210407,000000,28.0815,28.0815,27.8308,27.8308,831.31976549328,0
+GBLI.US,D,20210408,000000,27.7418,27.8358,27.6144,27.7691,1694.2991289353,0
+GBLI.US,D,20210409,000000,27.3638,27.4724,26.9153,27.0808,7381.7927088273,0
+GBLI.US,D,20210412,000000,26.7508,27.072,26.5775,26.836,14164.095611334,0
+GBLI.US,D,20210413,000000,26.5148,26.8262,25.8725,26.3718,23550.655764466,0
+GBLI.US,D,20210414,000000,26.5432,27.0142,25.9763,26.8546,14795.245015603,0
+GBLI.US,D,20210415,000000,26.6088,26.8448,26.4208,26.5432,5837.6213508103,0
+GBLI.US,D,20210416,000000,26.4208,26.4208,26.0899,26.1937,4182.130761296,0
+GBLI.US,D,20210419,000000,26.3357,26.553,26.2035,26.4659,1913.8737598703,0
+GBLI.US,D,20210420,000000,26.3092,26.5148,26.3092,26.3171,1552.3415768425,0
+GBLI.US,D,20210421,000000,26.4208,27.1845,26.2592,26.274,3954.3859115356,0
+GBLI.US,D,20210422,000000,27.354,27.354,26.4257,26.7273,10893.965526433,0
+GBLI.US,D,20210423,000000,26.6754,27.0426,26.3542,26.3542,17979.587802836,0
+GBLI.US,D,20210426,000000,26.411,26.459,26.3073,26.411,26071.168272128,0
+GBLI.US,D,20210427,000000,26.4307,26.647,26.3357,26.4208,49274.589736511,0
+GBLI.US,D,20210428,000000,26.3121,26.4208,26.3121,26.4208,3644.9388735203,0
+GBLI.US,D,20210429,000000,26.4208,28.3067,26.3357,28.3067,24756.784318578,0
+GBLI.US,D,20210430,000000,27.6467,28.1755,26.6607,27.1376,11619.072447195,0
+GBLI.US,D,20210503,000000,27.5615,27.9953,27.4578,27.4578,1117.2774243853,0
+GBLI.US,D,20210504,000000,27.7975,28.3635,27.6194,27.6194,3371.2365428665,0
+GBLI.US,D,20210505,000000,26.9868,29.044,26.9868,27.9483,2501.1082379521,0
+GBLI.US,D,20210506,000000,28.1471,28.1471,28.1285,28.1285,969.19220817337,0
+GBLI.US,D,20210507,000000,27.5998,27.8456,27.5998,27.8456,301.27681918983,0
+GBLI.US,D,20210510,000000,27.7232,28.0717,27.3442,27.4019,3045.4490672002,0
+GBLI.US,D,20210511,000000,27.2316,27.7232,27.1659,27.5615,2233.5335714175,0
+GBLI.US,D,20210512,000000,27.5615,27.6849,27.2179,27.6849,1265.3626405973,0
+GBLI.US,D,20210513,000000,27.0573,27.354,25.6464,27.2316,26996.445554115,0
+GBLI.US,D,20210514,000000,26.9956,27.8358,26.8918,27.2698,10227.071414803,0
+GBLI.US,D,20210517,000000,28.1187,28.1187,27.2502,27.7975,4185.1945933556,0
+GBLI.US,D,20210518,000000,27.6555,27.7232,27.4862,27.4862,1076.4263302579,0
+GBLI.US,D,20210519,000000,27.3442,29.2222,27.3442,28.9402,12561.711444186,0
+GBLI.US,D,20210520,000000,28.9206,28.9402,28.7601,28.7787,7914.8994871903,0
+GBLI.US,D,20210521,000000,28.8923,28.9206,28.2979,28.4967,3812.4283594428,0
+GBLI.US,D,20210524,000000,29.0538,29.4973,29.0538,29.4973,10802.050564646,0
+GBLI.US,D,20210525,000000,29.514,29.5434,28.9823,28.9823,13729.031458878,0
+GBLI.US,D,20210526,000000,28.9138,29.6179,28.6661,29.2976,14096.691306025,0
+GBLI.US,D,20210527,000000,29.7509,29.7509,29.3456,29.5816,1990.4695613592,0
+GBLI.US,D,20210528,000000,29.9028,30.175,29.8186,30.175,4514.0459010815,0
+GBLI.US,D,20210601,000000,29.2516,30.1377,29.2516,29.7147,2770.7254591932,0
+GBLI.US,D,20210602,000000,29.6883,30.1377,29.6883,29.9586,4200.5137536534,0
+GBLI.US,D,20210603,000000,29.9517,30.0065,29.2702,29.28,6858.8987039962,0
+GBLI.US,D,20210604,000000,29.28,29.9214,28.6504,29.8831,9670.4752573168,0
+GBLI.US,D,20210607,000000,29.2702,29.3358,28.8266,29.2516,10183.156488616,0
+GBLI.US,D,20210608,000000,29.3358,29.5767,29.2702,29.5718,3689.8750770605,0
+GBLI.US,D,20210609,000000,29.232,29.4396,28.4017,28.4017,10413.965170436,0
+GBLI.US,D,20210610,000000,28.5437,28.6377,27.5812,27.8544,7014.1328616804,0
+GBLI.US,D,20210611,000000,27.5948,28.7463,27.5948,28.7415,13943.499703047,0
+GBLI.US,D,20210614,000000,28.1334,28.1334,27.4049,27.4617,1059.0646152537,0
+GBLI.US,D,20210615,000000,27.968,28.6289,26.0997,26.4854,10733.624981983,0
+GBLI.US,D,20210616,000000,26.2877,27.3736,26.2877,26.5707,5541.4509183864,0
+GBLI.US,D,20210617,000000,26.9584,27.3824,26.5383,27.1659,8011.920835743,0
+GBLI.US,D,20210618,000000,27.3442,27.3442,25.5915,26.3092,9078.134392469,0
+GBLI.US,D,20210621,000000,26.3288,26.3288,26.3288,26.3288,441.19181657629,0
+GBLI.US,D,20210622,000000,27.0798,27.0984,24.8718,25.6522,24243.081809925,0
+GBLI.US,D,20210623,000000,25.3487,25.8892,24.7954,25.8892,3632.6835452821,0
+GBLI.US,D,20210624,000000,26.1849,26.224,25.424,26.0047,8554.2191102847,0
+GBLI.US,D,20210625,000000,25.8245,26.6422,25.7756,26.2524,4545.7054990302,0
+GBLI.US,D,20210628,000000,26.4845,26.6705,26.2143,26.2143,4764.258852612,0
+GBLI.US,D,20210629,000000,25.9469,26.1192,25.7197,26.0438,6274.7280579739,0
+GBLI.US,D,20210630,000000,25.8706,26.3376,25.1283,25.6522,7830.1334668759,0
+GBLI.US,D,20210701,000000,26.6334,26.6334,25.5376,26.129,2079.3206910864,0
+GBLI.US,D,20210702,000000,26.0703,26.3425,26.0703,26.1428,1013.1071343604,0
+GBLI.US,D,20210706,000000,25.3281,26.414,25.3281,26.0899,9960.5180256216,0
+GBLI.US,D,20210707,000000,26.0184,26.5569,25.9381,26.5286,9874.730727954,0
+GBLI.US,D,20210708,000000,26.3944,26.3944,25.9381,25.9381,2405.1081667527,0
+GBLI.US,D,20210709,000000,26.2926,26.3944,25.9469,25.9469,5150.3016921162,0
+GBLI.US,D,20210712,000000,25.9469,26.1751,25.9381,26.0751,3205.7896116504,0
+GBLI.US,D,20210713,000000,25.7001,26.0683,25.2908,25.8049,4951.152608245,0
+GBLI.US,D,20210714,000000,26.4511,26.6236,25.661,25.6894,10723.412208451,0
+GBLI.US,D,20210715,000000,25.8902,26.1751,25.8902,25.9949,2883.0659680437,0
+GBLI.US,D,20210716,000000,26.27,26.27,26.0331,26.1476,1548.2564674297,0
+GBLI.US,D,20210719,000000,25.9381,25.9381,25.9381,25.9381,170.55331798204,0
+GBLI.US,D,20210720,000000,26.5687,26.5687,26.414,26.414,1397.1074191582,0
+GBLI.US,D,20210721,000000,26.4307,26.4307,25.7001,26.1751,2227.4059072983,0
+GBLI.US,D,20210722,000000,25.8902,25.8902,25.281,25.4613,2828.9382683248,0
+GBLI.US,D,20210723,000000,25.4427,25.4515,24.7475,25.2243,6668.9411163036,0
+GBLI.US,D,20210726,000000,25.5004,25.5004,24.9198,24.9198,645.44728721346,0
+GBLI.US,D,20210727,000000,24.9863,24.9863,24.957,24.957,586.21320072868,0
+GBLI.US,D,20210728,000000,25.4152,25.4152,24.6339,24.8336,1898.5545995725,0
+GBLI.US,D,20210729,000000,24.9863,25.1195,24.8248,25.1195,27371.254342734,0
+GBLI.US,D,20210730,000000,24.9717,24.9717,24.4723,24.4723,9502.9857713943,0
+GBLI.US,D,20210802,000000,25.1097,25.1195,24.3861,24.4615,7783.1547086294,0
+GBLI.US,D,20210803,000000,24.6524,24.9296,24.5574,24.9296,82505.933531825,0
+GBLI.US,D,20210804,000000,24.9286,25.2243,24.9286,25.1283,5568.0041295692,0
+GBLI.US,D,20210805,000000,24.91,25.2243,24.91,25.0148,1099.9157093812,0
+GBLI.US,D,20210806,000000,25.0148,25.281,25.0148,25.0432,3534.6409193762,0
+GBLI.US,D,20210809,000000,25.2331,25.9195,25.1283,25.1283,3463.1515046532,0
+GBLI.US,D,20210810,000000,25.147,25.6248,24.9335,25.0432,8416.3466676046,0
+GBLI.US,D,20210811,000000,25.7001,26.3131,25.424,25.8471,1248.0009255931,0
+GBLI.US,D,20210812,000000,25.0911,26.2045,25.0911,25.3663,20285.632066331,0
+GBLI.US,D,20210813,000000,26.2632,26.2632,25.7001,25.9567,2664.5126144619,0
+GBLI.US,D,20210816,000000,25.7001,25.7001,24.9423,25.4152,7250.0479302663,0
+GBLI.US,D,20210817,000000,25.1666,25.2908,25.1666,25.2908,640.34090044753,0
+GBLI.US,D,20210818,000000,25.2331,25.2331,25.2243,25.2243,358.46835096823,0
+GBLI.US,D,20210819,000000,24.7475,24.7475,24.7475,24.7475,255.31933829646,0
+GBLI.US,D,20210823,000000,24.4527,25.3134,24.1668,24.7954,4688.6843284762,0
+GBLI.US,D,20210824,000000,24.9765,25.0334,24.4244,24.6339,5453.6210660124,0
+GBLI.US,D,20210825,000000,24.8424,25.0334,24.8424,24.9863,2980.0873165963,0
+GBLI.US,D,20210826,000000,25.4613,25.4711,25.4613,25.4711,453.44714481452,0
+GBLI.US,D,20210827,000000,25.4427,25.4613,24.9198,25.4152,5959.1533558394,0
+GBLI.US,D,20210830,000000,25.1195,25.1195,24.1678,24.7572,8487.8360823276,0
+GBLI.US,D,20210831,000000,25.2145,25.4711,25.2145,25.2243,3974.8114585993,0
+GBLI.US,D,20210901,000000,25.1763,25.2713,25.0432,25.0432,3875.7475553403,0
+GBLI.US,D,20210902,000000,25.2243,25.3663,24.7308,24.7308,6165.451381183,0
+GBLI.US,D,20210903,000000,25.1861,25.5474,25.1861,25.4711,7613.6226680005,0
+GBLI.US,D,20210907,000000,25.0432,25.4809,24.9863,25.3193,24540.273519703,0
+GBLI.US,D,20210908,000000,25.2243,25.3193,24.9863,25.1861,15924.777768227,0
+GBLI.US,D,20210909,000000,25.2331,25.3663,25.2331,25.281,4709.1098755399,0
+GBLI.US,D,20210910,000000,25.5562,25.5562,25.2243,25.3193,14647.159799392,0
+GBLI.US,D,20210913,000000,25.424,25.6522,25.3193,25.3193,20909.632529127,0
+GBLI.US,D,20210914,000000,25.5954,26.0703,25.3858,25.4613,7792.346204808,0
+GBLI.US,D,20210915,000000,25.5102,25.6806,25.4152,25.4152,643.40473250708,0
+GBLI.US,D,20210916,000000,25.3663,25.5102,25.3193,25.4515,3593.875005861,0
+GBLI.US,D,20210917,000000,25.5758,26.3376,25.3193,26.1751,22495.676258624,0
+GBLI.US,D,20210920,000000,25.6522,26.129,25.4613,25.5268,13895.499667446,0
+GBLI.US,D,20210921,000000,25.5288,26.5569,25.5288,26.2045,16392.522795986,0
+GBLI.US,D,20210922,000000,26.0889,26.5883,25.9352,25.9352,13977.201855701,0
+GBLI.US,D,20210923,000000,26.0899,26.128,25.9831,25.9831,903.83045756948,0
+GBLI.US,D,20210924,000000,26.0321,26.8879,25.7432,26.5961,2261.1080599535,0
+GBLI.US,D,20210927,000000,25.5601,25.5601,25.5601,25.5601,244.08528741142,0
+GBLI.US,D,20210928,000000,25.7051,25.9635,25.2654,25.6091,4888.8546897007,0
+GBLI.US,D,20210930,000000,26.1751,26.7038,26.1751,26.1751,2585.8742582666,0
+GBLI.US,D,20211001,000000,26.0889,26.0889,25.8441,26.0282,1218.3838823507,0
+GBLI.US,D,20211004,000000,25.5513,25.6835,25.2253,25.5318,4219.9180233639,0
+GBLI.US,D,20211006,000000,25.5837,25.5837,25.5034,25.5513,2948.4277186475,0
+GBLI.US,D,20211007,000000,25.7335,25.7335,24.7299,25.4544,13499.24405441,0
+GBLI.US,D,20211008,000000,25.1959,25.2253,24.9755,25.0324,3186.3853419398,0
+GBLI.US,D,20211011,000000,25.0138,25.8559,24.955,25.1666,8732.9426470922,0
+GBLI.US,D,20211012,000000,25.1479,25.3016,24.722,24.9648,34108.621041701,0
+GBLI.US,D,20211013,000000,25.0676,25.239,24.8493,24.9844,5092.0888829846,0
+GBLI.US,D,20211014,000000,25.004,25.004,24.6201,24.9746,13486.988726172,0
+GBLI.US,D,20211015,000000,25.0843,25.4544,24.8022,24.8022,8847.325710649,0
+GBLI.US,D,20211018,000000,25.2792,25.2792,24.7347,24.7924,2403.0656120463,0
+GBLI.US,D,20211019,000000,24.8307,24.9942,24.533,24.533,8866.7299803595,0
+GBLI.US,D,20211020,000000,24.7347,24.8541,24.7347,24.7347,2832.0021003844,0
+GBLI.US,D,20211021,000000,24.7347,24.7827,24.5957,24.6103,3221.1087719482,0
+GBLI.US,D,20211022,000000,24.7435,24.7435,24.4458,24.4949,8407.1551714259,0
+GBLI.US,D,20211025,000000,24.7435,24.955,24.2589,24.5516,9757.2838323376,0
+GBLI.US,D,20211026,000000,24.6965,24.9746,24.2589,24.4224,5763.0681040277,0
+GBLI.US,D,20211027,000000,24.4272,24.436,24.207,24.207,3598.9813926269,0
+GBLI.US,D,20211028,000000,24.1384,24.4654,24.1384,24.2343,2642.0445126918,0
+GBLI.US,D,20211029,000000,24.436,24.4654,24.0914,24.2539,4688.6843284762,0
+GBLI.US,D,20211101,000000,24.436,25.4074,23.8358,25.0706,25532.955107,0
+GBLI.US,D,20211102,000000,24.4458,25.7335,24.2931,25.3301,30390.150198751,0
+GBLI.US,D,20211103,000000,25.4172,25.4544,25.4172,25.4544,444.25564863584,0
+GBLI.US,D,20211104,000000,25.1861,26.0028,25.1861,25.7814,2919.8319527583,0
+GBLI.US,D,20211105,000000,25.8108,25.8108,25.1666,25.1666,7987.4101792665,0
+GBLI.US,D,20211108,000000,25.5318,25.9018,25.1666,25.7432,11331.072233597,0
+GBLI.US,D,20211110,000000,25.4544,25.4553,25.1666,25.1666,4121.8753974581,0
+GBLI.US,D,20211111,000000,25.1666,25.427,25.1666,25.2155,76161.758613835,0
+GBLI.US,D,20211112,000000,25.2341,26.3199,24.9364,25.2155,51588.80421883,0
+GBLI.US,D,20211115,000000,25.4985,25.8392,24.7827,25.2155,44880.033285753,0
+GBLI.US,D,20211116,000000,25.1666,25.2341,24.8835,25.1666,10385.369404547,0
+GBLI.US,D,20211117,000000,25.2057,25.3016,25.1666,25.1666,6833.3667701665,0
+GBLI.US,D,20211118,000000,25.1666,25.1861,24.5496,25.1763,3964.5986850675,0
+GBLI.US,D,20211119,000000,25.1861,25.2155,25.1861,25.2155,9207.8366163236,0
+GBLI.US,D,20211122,000000,25.3585,25.4074,25.1763,25.2155,11845.796019603,0
+GBLI.US,D,20211123,000000,25.0324,25.0882,24.9266,25.0882,10814.305892885,0
+GBLI.US,D,20211126,000000,25.147,25.2155,24.9697,25.2155,2374.4698461571,0
+GBLI.US,D,20211129,000000,25.2155,25.2155,24.9942,25.1195,1860.7673375046,0
+GBLI.US,D,20211130,000000,25.1283,25.2057,24.9746,24.9746,2413.2783855782,0
+GBLI.US,D,20211201,000000,25.1097,25.2057,24.7533,24.7533,10194.390539501,0
+GBLI.US,D,20211202,000000,24.8982,24.9746,24.1012,24.8218,10354.731083951,0
+GBLI.US,D,20211203,000000,24.7827,24.9266,24.4801,24.8787,4122.8966748113,0
+GBLI.US,D,20211206,000000,24.9266,24.9266,24.5614,24.8591,11491.412778047,0
+GBLI.US,D,20211207,000000,24.9364,24.9746,24.8493,24.9746,32600.194391046,0
+GBLI.US,D,20211208,000000,24.9746,24.9746,24.7533,24.9746,11044.093297352,0
+GBLI.US,D,20211209,000000,24.9746,24.9942,24.8884,24.9942,7803.5802556931,0
+GBLI.US,D,20211210,000000,24.7827,25.1195,24.7827,25.1195,1421.6180756347,0
+GBLI.US,D,20211213,000000,25.0236,25.0236,24.7435,24.7435,1458.3840603494,0
+GBLI.US,D,20211214,000000,24.8914,24.9746,24.8591,24.8591,3840.0028479788,0
+GBLI.US,D,20211215,000000,24.9648,24.9746,24.7533,24.7533,1836.2566810282,0
+GBLI.US,D,20211216,000000,24.9746,25.1763,24.9746,25.1763,1157.1072411596,0
+GBLI.US,D,20211217,000000,25.0187,25.4573,25.0187,25.3604,3303.8322375562,0
+GBLI.US,D,20211220,000000,25.0696,25.8363,24.4684,24.6916,4397.6202828183,0
+GBLI.US,D,20211221,000000,24.2941,24.6093,24.2451,24.391,8787.070346811,0
+GBLI.US,D,20211222,000000,24.391,24.4586,24.2167,24.2941,4464.0033107753,0
+GBLI.US,D,20211223,000000,24.4929,24.4929,23.2415,24.3038,17009.37431731,0
+GBLI.US,D,20211227,000000,24.3038,24.3038,24.2451,24.2451,4280.1733872019,0
+GBLI.US,D,20211228,000000,24.3421,24.6241,23.8476,24.2843,2720.6828688871,0
+GBLI.US,D,20211229,000000,24.3421,24.8513,24.2451,24.3617,3841.024125332,0
+GBLI.US,D,20211230,000000,24.2451,24.4204,24.2451,24.3411,1851.5758413259,0
+GBLI.US,D,20211231,000000,24.5653,24.5653,24.2647,24.3715,2570.5550979688,0
+GBLI.US,D,20220103,000000,24.391,24.818,24.2451,24.5849,111652.1679144,0
+GBLI.US,D,20220104,000000,24.8277,25.1087,24.4586,24.4586,118464.08786015,0
+GBLI.US,D,20220105,000000,24.818,25.2057,24.7161,25.2057,57999.362164778,0
+GBLI.US,D,20220106,000000,25.2155,25.2253,24.7396,24.9629,2425.5337138164,0
+GBLI.US,D,20220107,000000,24.7886,25.332,24.7886,25.0696,4853.1099823392,0
+GBLI.US,D,20220110,000000,25.0843,25.7873,24.9727,24.9727,20425.547063717,0
+GBLI.US,D,20220111,000000,25.1087,25.7678,25.1087,25.1283,16096.352363562,0
+GBLI.US,D,20220112,000000,26.8193,26.8213,25.5063,25.5063,26732.955996992,0
+GBLI.US,D,20220113,000000,25.5641,26.1368,25.5641,25.991,8040.5166016322,0
+GBLI.US,D,20220114,000000,25.894,26.0977,25.7678,25.943,15073.03245567,0
+GBLI.US,D,20220118,000000,25.7776,26.1173,25.7776,25.9038,2947.4064412944,0
+GBLI.US,D,20220119,000000,25.758,25.758,25.3898,25.7001,16391.501518633,0
+GBLI.US,D,20220120,000000,25.3417,25.991,25.3417,25.6806,5938.7278087757,0
+GBLI.US,D,20220121,000000,25.5935,25.613,25.2155,25.2634,2168.1718208136,0
+GBLI.US,D,20220124,000000,25.2155,25.3604,25.2155,25.3124,5141.1101959376,0
+GBLI.US,D,20220125,000000,25.2155,25.332,25.2155,25.332,35424.026272604,0
+GBLI.US,D,20220126,000000,25.2449,26.0497,25.2449,25.5063,7732.0908409701,0
+GBLI.US,D,20220127,000000,25.6708,25.7001,25.4573,25.4573,2486.8103550075,0
+GBLI.US,D,20220128,000000,25.5063,25.5258,25.2155,25.2155,32931.088253478,0
+GBLI.US,D,20220131,000000,25.2155,25.4671,25.2155,25.2351,3042.3852351406,0
+GBLI.US,D,20220201,000000,25.2155,25.3996,25.2155,25.3996,5884.6001090569,0
+GBLI.US,D,20220202,000000,25.3222,25.3222,25.2155,25.2253,2669.6190012278,0
+GBLI.US,D,20220203,000000,25.6708,25.7001,25.2634,25.2634,2759.4914083082,0
+GBLI.US,D,20220204,000000,25.2449,25.7001,25.2155,25.4965,2004.7674443038,0
+GBLI.US,D,20220207,000000,25.2155,25.2449,25.143,25.2155,20756.44092615,0
+GBLI.US,D,20220208,000000,25.2155,25.2155,25.2155,25.2155,123.57455973549,0
+GBLI.US,D,20220209,000000,25.3506,25.3506,25.3506,25.3506,251.23422888372,0
+GBLI.US,D,20220210,000000,25.3506,25.4573,25.2537,25.4573,6290.0472182716,0
+GBLI.US,D,20220211,000000,25.6659,25.6659,25.3026,25.3026,1003.9156381817,0
+GBLI.US,D,20220214,000000,25.2449,25.2537,25.2155,25.2155,19147.929094881,0
+GBLI.US,D,20220215,000000,25.4769,25.4769,25.4769,25.4769,284.93638153885,0
+GBLI.US,D,20220216,000000,25.2928,25.2928,25.2537,25.2634,1258.213699125,0
+GBLI.US,D,20220217,000000,25.4573,25.5739,25.4573,25.5739,939.57516493098,0
+GBLI.US,D,20220218,000000,25.6228,25.6228,25.6228,25.6228,307.40448330894,0
+GBLI.US,D,20220222,000000,26.0743,26.0743,25.2351,25.3604,4623.3225778723,0
+GBLI.US,D,20220223,000000,25.2155,25.7197,25.2155,25.3898,4076.9391939179,0
+GBLI.US,D,20220224,000000,25.2634,25.8559,25.2155,25.2449,12502.477357701,0
+GBLI.US,D,20220225,000000,25.2057,26.1653,25.2057,25.7873,18963.077893955,0
+GBLI.US,D,20220228,000000,25.6033,25.6033,25.6033,25.6033,314.55342478124,0
+GBLI.US,D,20220301,000000,25.6033,25.6033,25.2155,25.2449,38687.007416033,0
+GBLI.US,D,20220302,000000,25.2449,25.2449,25.2449,25.2449,297.19170977708,0
+GBLI.US,D,20220303,000000,25.4867,25.4867,25.4867,25.4867,395.23433568292,0
+GBLI.US,D,20220304,000000,25.3604,25.3604,25.3417,25.3417,410.55349598071,0
+GBLI.US,D,20220307,000000,25.2155,25.2253,25.2155,25.2253,3143.491693106,0
+GBLI.US,D,20220308,000000,25.2586,25.3124,25.2586,25.2634,2780.9382327251,0
+GBLI.US,D,20220310,000000,25.4192,25.4671,25.2155,25.4671,12109.285576724,0
+GBLI.US,D,20220311,000000,25.283,25.3124,25.2155,25.2155,219169.18382574,0
+GBLI.US,D,20220314,000000,25.38,25.5356,25.2928,25.5356,782.29845254036,0
+GBLI.US,D,20220315,000000,25.2546,25.5543,25.2546,25.5161,5739.5787249045,0
+GBLI.US,D,20220316,000000,25.3124,25.4965,25.2928,25.3996,1262.2988085377,0
+GBLI.US,D,20220318,000000,25.5452,25.6835,25.517,25.517,4480.3437484263,0
+GBLI.US,D,20220321,000000,25.7716,25.8991,25.6835,25.6835,2836.0872097971,0
+GBLI.US,D,20220322,000000,25.7912,25.7912,25.615,25.615,1279.6605235419,0
+GBLI.US,D,20220323,000000,25.8296,25.8296,25.8296,25.8296,737.36224900018,0
+GBLI.US,D,20220324,000000,25.6052,25.6052,25.6052,25.6052,278.80871741974,0
+GBLI.US,D,20220328,000000,25.5464,25.9283,25.5464,25.5954,6964.0902713743,0
+GBLI.US,D,20220329,000000,25.8108,25.8108,25.4975,25.6445,3746.0453314857,0
+GBLI.US,D,20220330,000000,25.5464,25.5464,25.4583,25.4779,7324.6011770489,0
+GBLI.US,D,20220331,000000,25.6542,25.8145,25.4583,25.5464,12229.796304401,0
+GBLI.US,D,20220401,000000,25.899,25.9577,25.5758,25.7178,14939.245122402,0
+GBLI.US,D,20220404,000000,25.6248,25.7716,25.4681,25.4681,12875.243591614,0
+GBLI.US,D,20220405,000000,25.6542,25.85,25.4779,25.4779,1528.8521977192,0
+GBLI.US,D,20220406,000000,25.615,25.752,25.5562,25.6542,3994.2157283099,0
+GBLI.US,D,20220407,000000,25.9675,26.3493,25.4583,25.6933,8615.4957514758,0
+GBLI.US,D,20220411,000000,25.8108,25.9185,25.8108,25.9185,1599.320335089,0
+GBLI.US,D,20220412,000000,26.8634,26.8634,25.7427,25.7618,2529.7040038413,0
+GBLI.US,D,20220413,000000,25.7423,25.7423,25.7423,25.7423,288.00021359841,0
+GBLI.US,D,20220414,000000,25.6933,25.7961,25.5562,25.5562,1712.6821212927,0
+GBLI.US,D,20220418,000000,25.6688,25.6688,25.429,25.429,2172.2569302263,0
+GBLI.US,D,20220419,000000,25.4583,25.5954,25.1254,25.2527,14799.330125016,0
+GBLI.US,D,20220420,000000,25.6542,25.7618,25.4583,25.7423,2722.7254235935,0
+GBLI.US,D,20220421,000000,25.5954,25.615,25.4583,25.615,1628.9373783314,0
+GBLI.US,D,20220422,000000,25.4681,25.6248,25.4681,25.6248,1241.873261474,0
+GBLI.US,D,20220425,000000,25.5562,25.5562,25.5562,25.5562,1251.0647576527,0
+GBLI.US,D,20220426,000000,25.4779,25.4779,25.4583,25.4583,1369.5329306222,0
+GBLI.US,D,20220427,000000,25.3506,25.4583,25.3506,25.4583,3501.9600440743,0
+GBLI.US,D,20220428,000000,25.3849,25.5073,25.3604,25.5073,2658.3849503428,0
+GBLI.US,D,20220429,000000,24.9785,25.4485,24.9688,25.3996,5035.9186285594,0
+GBLI.US,D,20220502,000000,25.1744,25.4583,25.1744,25.2233,4147.4073312877,0
+GBLI.US,D,20220503,000000,25.4094,25.4583,25.3016,25.429,5168.6846844736,0
+GBLI.US,D,20220504,000000,25.4583,25.5562,25.38,25.5562,5799.8340887424,0
+GBLI.US,D,20220505,000000,25.6933,25.7325,25.4583,25.7325,2681.874329466,0
+GBLI.US,D,20220506,000000,25.3702,25.4583,25.3702,25.4583,3321.1939525604,0
+GBLI.US,D,20220509,000000,25.0666,25.5464,25.0666,25.4485,35114.579234589,0
+GBLI.US,D,20220510,000000,25.1303,25.4583,25.1303,25.4583,8156.9422198954,0
+GBLI.US,D,20220511,000000,25.3996,25.5562,25.0961,25.4583,34793.898145689,0
+GBLI.US,D,20220512,000000,25.3604,25.566,25.2068,25.5562,16254.650353306,0
+GBLI.US,D,20220513,000000,25.2185,25.5562,25.2185,25.5289,106057.61057364,0
+GBLI.US,D,20220516,000000,25.4387,25.5954,25.0666,25.0666,12355.413418842,0
+GBLI.US,D,20220517,000000,25.2625,26.6529,25.2625,26.2514,46392.54504582,0
+GBLI.US,D,20220518,000000,26.2808,26.5035,25.85,26.2025,19189.801466362,0
+GBLI.US,D,20220519,000000,26.0556,26.3395,25.6835,26.3395,8900.4321330147,0
+GBLI.US,D,20220520,000000,26.134,26.134,25.8598,25.9479,5863.15328464,0
+GBLI.US,D,20220523,000000,25.9675,26.0164,25.9332,25.9577,5643.578653705,0
+GBLI.US,D,20220524,000000,26.0458,26.3592,26.0458,26.1438,15943.160760584,0
+GBLI.US,D,20220525,000000,26.2123,26.2123,25.9185,25.9185,1453.2776735835,0
+GBLI.US,D,20220526,000000,26.1438,26.1438,25.7325,26.0556,5676.2595290069,0
+GBLI.US,D,20220527,000000,25.8401,26.6284,25.7716,26.2221,12303.32827383,0
+GBLI.US,D,20220531,000000,26.3983,26.6823,26.0947,26.6039,3649.023982933,0
+GBLI.US,D,20220601,000000,26.5256,26.741,26.0556,26.0556,7372.6012126486,0
+GBLI.US,D,20220602,000000,26.0947,26.2416,26.0556,26.134,1244.9370935335,0
+GBLI.US,D,20220603,000000,26.3395,26.4473,26.2025,26.4375,6200.1748111913,0
+GBLI.US,D,20220606,000000,26.4375,26.4375,25.6835,26.1242,5051.2377888572,0
+GBLI.US,D,20220607,000000,25.801,26.6334,25.7227,26.1633,9820.6030282351,0
+GBLI.US,D,20220608,000000,26.2416,26.2612,26.1438,26.2416,2655.3211182832,0
+GBLI.US,D,20220609,000000,26.3551,26.3551,25.85,26.1144,6584.1750959892,0
+GBLI.US,D,20220610,000000,26.271,26.3445,26.1144,26.1187,10069.794702412,0
+GBLI.US,D,20220613,000000,26.0654,26.0654,25.2233,25.4583,23944.868822795,0
+GBLI.US,D,20220614,000000,25.4583,25.6052,25.4094,25.4338,7763.7504389188,0
+GBLI.US,D,20220615,000000,25.5268,25.6444,25.3409,25.4583,6480.0048059642,0
+GBLI.US,D,20220616,000000,25.5077,25.8093,24.9937,25.7085,119782.85151808,0
+GBLI.US,D,20220617,000000,25.745,25.9823,25.6066,25.9823,1303.7685610154,0
+GBLI.US,D,20220621,000000,25.7846,25.8043,25.5077,25.5967,4393.7708526384,0
+GBLI.US,D,20220622,000000,25.5572,25.6956,25.5473,25.6857,1908.6200734182,0
+GBLI.US,D,20220623,000000,25.7055,25.8241,25.7055,25.7154,4141.917965367,0
+GBLI.US,D,20220624,000000,25.7648,25.9454,25.4385,25.4583,1648.675527118,0
+GBLI.US,D,20220627,000000,25.4979,25.745,25.4979,25.7055,4358.3698443874,0
+GBLI.US,D,20220628,000000,25.8933,25.9428,25.5967,25.6066,2858.3785519236,0
+GBLI.US,D,20220629,000000,25.5077,25.5868,25.5077,25.5868,2666.2016499896,0
+GBLI.US,D,20220630,000000,25.6758,25.6956,25.5473,25.577,3355.0041248162,0
+GBLI.US,D,20220701,000000,25.7747,25.7747,25.5077,25.6857,4955.1296977614,0
+GBLI.US,D,20220705,000000,25.5077,25.5077,25.2705,25.3397,10297.647571527,0
+GBLI.US,D,20220706,000000,25.5077,25.7055,25.31,25.7055,8444.6576539314,0
+GBLI.US,D,20220707,000000,25.4188,25.7055,25.31,25.6165,2794.6567370718,0
+GBLI.US,D,20220708,000000,25.7055,25.7055,25.3857,25.3857,2674.2933090184,0
+GBLI.US,D,20220711,000000,25.5077,25.7747,25.5077,25.7747,2874.5618699812,0
+GBLI.US,D,20220712,000000,25.8043,26.442,25.8043,25.8142,5286.8877179422,0
+GBLI.US,D,20220713,000000,26.0021,26.6942,25.7549,26.6942,9182.0100829308,0
+GBLI.US,D,20220714,000000,26.6052,27.228,26.4325,27.228,10084.230064642,0
+GBLI.US,D,20220715,000000,27.1686,27.2083,27.1094,27.1687,3855.6755272232,0
+GBLI.US,D,20220718,000000,27.2874,27.2874,27.2874,27.2874,542.1411549296,0
+GBLI.US,D,20220719,000000,26.531,26.7831,25.409,25.9823,19780.060495902,0
+GBLI.US,D,20220721,000000,25.6066,26.0219,25.6066,25.9823,5359.7126492014,0
+GBLI.US,D,20220722,000000,25.399,25.9823,25.399,25.9428,2938.283684833,0
+GBLI.US,D,20220725,000000,25.7846,25.7846,25.5473,25.5868,2966.6044914338,0
+GBLI.US,D,20220726,000000,25.5868,25.5918,25.4781,25.5918,2427.49770864,0
+GBLI.US,D,20220727,000000,25.7055,27.0105,25.5077,27.0105,17357.620074155,0
+GBLI.US,D,20220728,000000,26.2295,26.3986,26.2295,26.2591,1542.472502365,0
+GBLI.US,D,20220729,000000,26.4074,26.447,26.3976,26.3976,708.02016502,0
+GBLI.US,D,20220801,000000,25.9823,25.9823,25.656,25.656,788.936755308,0
+GBLI.US,D,20220802,000000,25.577,25.577,25.1518,25.1518,2182.7250230188,0
+GBLI.US,D,20220803,000000,25.221,25.5967,24.8948,25.5967,1488.8652612992,0
+GBLI.US,D,20220804,000000,24.9936,25.6956,24.875,25.2111,5488.1677362836,0
+GBLI.US,D,20220805,000000,24.5388,25.4781,24.5388,25.2111,5963.5527042256,0
+GBLI.US,D,20220808,000000,25.0233,25.31,24.9244,24.9244,4089.3221816798,0
+GBLI.US,D,20220809,000000,24.7267,25.1617,24.2917,24.2917,13674.903758672,0
+GBLI.US,D,20220810,000000,23.0558,24.608,23.0558,24.4004,3984.1306143054,0
+GBLI.US,D,20220811,000000,24.7168,24.7168,24.3213,24.3312,1636.5380385748,0
+GBLI.US,D,20220812,000000,24.4894,25.3496,24.3708,25.3496,10674.921173744,0
+GBLI.US,D,20220815,000000,25.2111,25.2111,24.4598,24.5883,1315.9060495586,0
+GBLI.US,D,20220816,000000,25.2013,25.2013,24.5685,24.6773,7138.8661781588,0
+GBLI.US,D,20220817,000000,24.7168,24.7168,24.2818,24.4993,2702.6141156192,0
+GBLI.US,D,20220818,000000,25.0431,25.7154,24.8157,25.31,17764.225940352,0
+GBLI.US,D,20220819,000000,25.2111,25.745,25.0628,25.3792,8156.3923010304,0
+GBLI.US,D,20220822,000000,24.8453,25.214,24.8453,25.214,1244.092575678,0
+GBLI.US,D,20220823,000000,25.3001,25.4287,25.1321,25.2408,5675.2873513246,0
+GBLI.US,D,20220824,000000,25.2408,25.3594,25.1617,25.2309,8506.356554026,0
+GBLI.US,D,20220825,000000,25.3001,25.3891,25.2606,25.2902,10026.576994062,0
+GBLI.US,D,20220826,000000,25.2606,25.3496,25.0628,25.0628,5066.3900094074,0
+GBLI.US,D,20220829,000000,25.0628,25.0628,25.0431,25.0431,1558.6558204226,0
+GBLI.US,D,20220830,000000,24.8157,24.9096,24.8157,24.9047,3295.3281394788,0
+GBLI.US,D,20220831,000000,24.7267,25.1123,24.7168,24.786,3320.6145739438,0
+GBLI.US,D,20220901,000000,24.7366,24.9936,24.7267,24.8058,1778.1420715788,0
+GBLI.US,D,20220902,000000,24.8355,25.0727,24.7168,24.8948,5692.4821267608,0
+GBLI.US,D,20220906,000000,24.7168,24.964,24.7069,24.8651,24121.235564853,0
+GBLI.US,D,20220907,000000,24.2324,24.6476,24.2324,24.6476,8862.3895512932,0
+GBLI.US,D,20220908,000000,24.4894,24.5883,24.173,24.5388,10718.413841024,0
+GBLI.US,D,20220909,000000,24.3213,24.7168,24.2324,24.7168,11092.653071106,0
+GBLI.US,D,20220912,000000,24.9343,24.9343,24.2126,24.2422,7096.3849682576,0
+GBLI.US,D,20220913,000000,23.5205,24.2126,23.2861,24.0544,5358.7011918228,0
+GBLI.US,D,20220914,000000,23.8863,24.3213,23.827,24.0247,5284.864803185,0
+GBLI.US,D,20220915,000000,23.738,23.9555,23.6293,23.6293,9719.0939509674,0
+GBLI.US,D,20220919,000000,23.6787,23.8913,23.4909,23.8171,5297.0022917282,0
+GBLI.US,D,20220920,000000,23.7281,23.7281,22.7197,22.7197,1784.2108158504,0
+GBLI.US,D,20220921,000000,23.0855,23.3327,22.6999,22.7889,2831.0692027014,0
+GBLI.US,D,20220922,000000,22.9125,22.9125,22.2649,22.4626,3177.9990835612,0
+GBLI.US,D,20220923,000000,22.2155,22.2451,21.8991,22.0276,5227.2117326048,0
+GBLI.US,D,20220927,000000,22.2649,22.4626,22.2649,22.2649,1629.4578369246,0
+GBLI.US,D,20220928,000000,22.3044,22.4772,22.3044,22.433,1817.5889093442,0
+GBLI.US,D,20220929,000000,22.5022,22.5022,22.0771,22.0968,1637.5494959534,0
+GBLI.US,D,20220930,000000,21.6618,22.0771,21.6618,21.82,3658.4413383962,0
+GBLI.US,D,20221003,000000,22.01,22.3622,22.01,22.1,2850,0
+GBLI.US,D,20221004,000000,22.09,22.48,21.74,21.92,11612,0
+GBLI.US,D,20221005,000000,21.81,22.02,21.71,21.71,2090,0
+GBLI.US,D,20221006,000000,21.71,21.96,21.71,21.96,1018,0
+GBLI.US,D,20221007,000000,21.56,21.8,21.32,21.32,3479,0
+GBLI.US,D,20221010,000000,21.2,21.21,21.18,21.18,807,0
+GBLI.US,D,20221011,000000,21.6343,21.6343,20.86,20.86,1612,0
+GBLI.US,D,20221012,000000,21.14,21.14,20.75,20.9,3844,0
+GBLI.US,D,20221013,000000,20.76,21,20.52,21,4627,0
+GBLI.US,D,20221014,000000,20.97,20.99,20.75,20.99,1884,0
+GBLI.US,D,20221017,000000,20.6,21,20.6,20.76,2920,0
+GBLI.US,D,20221018,000000,20.9,20.958,20.81,20.82,5259,0
+GBLI.US,D,20221019,000000,20.9,20.9,20.65,20.88,2016,0
+GBLI.US,D,20221020,000000,20.88,21.09,20.55,21.09,3030,0
+GBLI.US,D,20221021,000000,20.83,20.83,20.77,20.77,1304,0
+GBLI.US,D,20221024,000000,20.73,21.16,20.7,21.16,16746,0
+GBLI.US,D,20221025,000000,21.86,21.93,21,21.88,6349,0
+GBLI.US,D,20221026,000000,23.5567,23.5567,22,22.05,2702,0
+GBLI.US,D,20221027,000000,22.49,23.5,22.49,23.49,7347,0
+GBLI.US,D,20221028,000000,24.28,24.29,24.23,24.23,2123,0
+GBLI.US,D,20221031,000000,24.3,24.4,23.97,24.17,5095,0
+GBLI.US,D,20221101,000000,24.04,24.04,23.79,24.01,2226,0
+GBLI.US,D,20221102,000000,24.05,24.25,24,24.22,13242,0
+GBLI.US,D,20221103,000000,24.25,24.25,23.78,23.99,1410,0
+GBLI.US,D,20221104,000000,24.17,24.17,23.25,23.65,1048,0
+GBLI.US,D,20221107,000000,22.73,22.95,22.73,22.8,1150,0
+GBLI.US,D,20221108,000000,24,24.9473,24,24.5,9805,0
+GBLI.US,D,20221109,000000,24.7,24.71,24.5,24.71,4717,0
+GBLI.US,D,20221110,000000,24.8,25.0799,24.55,24.83,3391,0
+GBLI.US,D,20221111,000000,24.8,24.8,24.52,24.6,4521,0
+GBLI.US,D,20221114,000000,24.6,25.08,24.5,24.775,15400,0
+GBLI.US,D,20221115,000000,24.75,24.75,24.49,24.55,8283,0
+GBLI.US,D,20221116,000000,24.43,24.43,23.54,23.67,16069,0
+GBLI.US,D,20221117,000000,23.51,23.966,23.41,23.41,18536,0
+GBLI.US,D,20221118,000000,23.51,23.51,23.51,23.51,239,0
+GBLI.US,D,20221121,000000,24.96,24.96,23.25,24.25,7139,0
+GBLI.US,D,20221122,000000,24.37,24.5,23.99,24.43,6688,0
+GBLI.US,D,20221123,000000,23.33,24.4,23.33,23.7,5910,0
+GBLI.US,D,20221125,000000,23.62,23.69,23.13,23.67,2918,0
+GBLI.US,D,20221128,000000,23.66,23.67,23,23.1996,107116,0
+GBLI.US,D,20221129,000000,23.29,23.8,23.08,23.72,14686,0
+GBLI.US,D,20221130,000000,23.45,24,23.45,23.6,74585,0
+GBLI.US,D,20221201,000000,24.26,24.75,24,24,6346,0
+GBLI.US,D,20221202,000000,24.01,25.17,24.01,24.79,7422,0
+GBLI.US,D,20221205,000000,25.02,25.53,24.43,25.05,16170,0
+GBLI.US,D,20221206,000000,25.3,25.91,25.185,25.5,11360,0
+GBLI.US,D,20221207,000000,25.51,25.53,25,25.28,6682,0
+GBLI.US,D,20221208,000000,25.34,25.34,24.99,24.99,11597,0
+GBLI.US,D,20221209,000000,24.99,24.99,24.68,24.68,2156,0
+GBLI.US,D,20221212,000000,24.7,25.23,23.76,23.99,19546,0
+GBLI.US,D,20221213,000000,23.81,24.005,23.16,23.16,116954,0
+GBLI.US,D,20221214,000000,23.3,23.67,23.02,23.29,110847,0
+GBLI.US,D,20221215,000000,23.29,23.96,23.29,23.7,8396,0
+GBLI.US,D,20221216,000000,23.72,23.72,23.41,23.47,5325,0
+GBLI.US,D,20221219,000000,23.67,24.58,23.46,24.35,40185,0
+GBLI.US,D,20221220,000000,24.45,24.8425,24.326,24.38,3661,0
+GBLI.US,D,20221221,000000,24.48,24.56,23.8738,24.06,18207,0
+GBLI.US,D,20221222,000000,24.04,24.04,23.02,23.295,11192,0
+GBLI.US,D,20221223,000000,23.42,24.04,23.23,23.61,6782,0
+GBLI.US,D,20221227,000000,23.91,24.15,23.42,24.005,11108,0
+GBLI.US,D,20221228,000000,24,24,22.93,23.32,23027,0
+GBLI.US,D,20221229,000000,23.52,23.81,23,23.11,25715,0
+GBLI.US,D,20221230,000000,23.21,23.4457,23,23.31,8613,0
+GBLI.US,D,20230103,000000,23.02,23.595,23.0116,23.11,22529,0
+GBLI.US,D,20230104,000000,24.15,24.545,24.12,24.12,4823,0
+GBLI.US,D,20230105,000000,24.1,24.35,23.5,24.19,479831,0
+GBLI.US,D,20230106,000000,24.19,27.0237,24.14,26.99,37880,0
+GBLI.US,D,20230109,000000,26.75,26.97,26.25,26.5,36514,0
+GBLI.US,D,20230110,000000,26.76,26.76,25.5,25.5,6850,0
+GBLI.US,D,20230111,000000,25.6,25.96,25.6,25.96,734,0
+GBLI.US,D,20230112,000000,26,26,25.7072,26,2006,0
+GBLI.US,D,20230113,000000,25.98,27.66,25.98,27.3,14713,0
+GBLI.US,D,20230117,000000,27.3,30,27.2564,30,29266,0
+GBLI.US,D,20230118,000000,29.99,30.72,29.84,30.13,8279,0
+GBLI.US,D,20230119,000000,30.36,30.61,30.02,30.02,7334,0
+GBLI.US,D,20230120,000000,30.02,30.6,29.73,29.73,2031,0
+GBLI.US,D,20230123,000000,29.73,29.75,29,29.275,3532,0
+GBLI.US,D,20230124,000000,29,29.5437,26.79,29.5437,3622,0
+GBLI.US,D,20230125,000000,29.12,29.12,28.34,28.45,1594,0
+GBLI.US,D,20230126,000000,28.95,29.09,28.45,29.09,4106,0
+GBLI.US,D,20230127,000000,30.7,30.7,29.5,29.5,1535,0
+GBLI.US,D,20230130,000000,28.6579,28.69,28.6579,28.66,1456,0
+GBLI.US,D,20230131,000000,28.89,28.89,28.74,28.75,3059,0
+GBLI.US,D,20230201,000000,28.5,28.68,28.3,28.3,1836,0
+GBLI.US,D,20230202,000000,26.79,28.48,26.79,28.2609,1571,0
+GBLI.US,D,20230203,000000,27.86,28.08,27.29,28,2351,0
+GBLI.US,D,20230206,000000,27.8,28.5,27.8,28.5,2331,0
+GBLI.US,D,20230207,000000,28.4,28.46,28.4,28.41,3773,0
+GBLI.US,D,20230208,000000,30.7,30.7,28.7497,29.39,5838,0
+GBLI.US,D,20230209,000000,30.55,30.55,29.81,29.81,664,0
+GBLI.US,D,20230210,000000,29.175,29.175,27.907,29.17,6699,0
+GBLI.US,D,20230213,000000,29.45,29.45,29.04,29.04,1250,0
+GBLI.US,D,20230214,000000,28.99,28.99,28.25,28.25,1148,0
+GBLI.US,D,20230215,000000,28.875,29,28.75,28.75,3387,0
+GBLI.US,D,20230216,000000,28.95,29.03,28.3732,29,4512,0
+GBLI.US,D,20230217,000000,29,29.25,28,29.22,6465,0
+GBLI.US,D,20230221,000000,29.25,29.25,29.25,29.25,288,0
+GBLI.US,D,20230222,000000,28.3824,28.3824,28.3824,28.3824,442,0
+GBLI.US,D,20230223,000000,28.65,28.65,28.61,28.61,899,0
+GBLI.US,D,20230224,000000,28.5,29.21,28.5,28.885,822,0
+GBLI.US,D,20230227,000000,29.4,29.4,28.55,28.55,1407,0
+GBLI.US,D,20230228,000000,29.03,29.25,29,29.25,5669,0
+GBLI.US,D,20230301,000000,29.43,29.43,29.43,29.43,447,0
+GBLI.US,D,20230302,000000,28.5466,29.4396,28.5466,29,5333,0
+GBLI.US,D,20230303,000000,28.93,28.93,28.25,28.5,4447,0
+GBLI.US,D,20230306,000000,29,29,28.44,28.44,2410,0
+GBLI.US,D,20230307,000000,28.75,29,28.75,28.96,3788,0
+GBLI.US,D,20230309,000000,28.75,29.55,28.75,29.2975,13759,0
+GBLI.US,D,20230310,000000,28.99,28.99,28.99,28.99,290,0
+GBLI.US,D,20230313,000000,28.62,28.62,26,28.52,19501,0
+GBLI.US,D,20230314,000000,28.36,28.47,28.18,28.18,2092,0
+GBLI.US,D,20230315,000000,28.2,28.2,28.11,28.13,2068,0
+GBLI.US,D,20230316,000000,28,28,26.745,27.95,12863,0
+GBLI.US,D,20230317,000000,28.15,28.15,27.39,27.39,1554,0
+GBLI.US,D,20230320,000000,27.39,27.99,26.79,26.79,5022,0
+GBLI.US,D,20230321,000000,26.8,27.39,26.8,27.39,1667,0
+GBLI.US,D,20230322,000000,28.0523,28.15,27.8,27.8,2196,0
+GBLI.US,D,20230323,000000,27.71,27.95,27.71,27.95,606,0
+GBLI.US,D,20230324,000000,27.7749,27.9,27.7749,27.85,2234,0
+GBLI.US,D,20230327,000000,28.15,28.15,27.8,27.85,8132,0
+GBLI.US,D,20230328,000000,27.62,28.15,27.62,28.15,1376,0
+GBLI.US,D,20230329,000000,27.95,27.96,27.7,27.7,1476,0
+GBLI.US,D,20230330,000000,28,28.075,27.7,27.93,4089,0
+GBLI.US,D,20230331,000000,28.08,28.15,27.795,28.15,5209,0
+GBLI.US,D,20230403,000000,27.88,28.13,27.84,27.97,7621,0
+GBLI.US,D,20230404,000000,28,28.15,28,28.15,7694,0
+GBLI.US,D,20230405,000000,28.2,28.2,28,28,446,0
+GBLI.US,D,20230410,000000,28.01,28.01,28,28,677,0
+GBLI.US,D,20230412,000000,27.91,28.35,27.9,28.35,1153,0
+GBLI.US,D,20230413,000000,27.88,28.35,27.88,28.35,3229,0
+GBLI.US,D,20230414,000000,28.2094,28.2094,28.2094,28.2094,288,0
+GBLI.US,D,20230417,000000,27.63,27.95,27.63,27.7,16047,0
+GBLI.US,D,20230418,000000,27.7,27.7,27.7,27.7,318,0
+GBLI.US,D,20230419,000000,27.65,27.65,27.65,27.65,558,0
+GBLI.US,D,20230420,000000,27.54,27.54,27.13,27.36,3041,0
+GBLI.US,D,20230421,000000,27.27,27.61,27.11,27.61,5412,0
+GBLI.US,D,20230424,000000,27.5,27.7,27.5,27.7,2172,0
+GBLI.US,D,20230425,000000,27.46,27.46,27.33,27.33,481,0
+GBLI.US,D,20230426,000000,27.3,27.3971,27.3,27.3971,1109,0
+GBLI.US,D,20230427,000000,27.21,27.5,27.21,27.5,730,0
+GBLI.US,D,20230428,000000,27.36,27.84,27.36,27.84,1052,0
+GBLI.US,D,20230501,000000,27.13,28.175,27.13,28,1702,0
+GBLI.US,D,20230503,000000,27.53,28.175,27.53,28,2475,0
+GBLI.US,D,20230504,000000,28,28,27.59,28,826,0
+GBLI.US,D,20230505,000000,27.95,28.0642,27.9,28.0642,711,0
+GBLI.US,D,20230508,000000,28.25,28.25,27.84,27.95,1100,0
+GBLI.US,D,20230509,000000,27.95,28.3422,27.57,28.3422,4457,0
+GBLI.US,D,20230510,000000,26.25,28.99,26.25,28.95,7530,0
+GBLI.US,D,20230511,000000,28.2551,28.2551,28.07,28.07,1360,0
+GBLI.US,D,20230512,000000,28.45,29.45,28.4,29.01,1313,0
+GBLI.US,D,20230515,000000,29,29.01,27.06,27.06,8071,0
+GBLI.US,D,20230516,000000,27.71,28.35,27.7,28.3,5409,0
+GBLI.US,D,20230517,000000,28.3,28.38,27.02,27.15,13202,0
+GBLI.US,D,20230518,000000,27.26,27.26,26.66,26.9,10911,0
+GBLI.US,D,20230519,000000,26.9,27.0001,25.21,25.21,12669,0
+GBLI.US,D,20230522,000000,25.97,29,25.95,28.54,51352,0
+GBLI.US,D,20230523,000000,28.37,28.625,28,28.5,16944,0
+GBLI.US,D,20230524,000000,28.38,29,27.44,27.44,28608,0
+GBLI.US,D,20230525,000000,27.8,27.81,27.01,27.35,4546,0
+GBLI.US,D,20230526,000000,27.46,27.46,26.96,26.96,389,0
+GBLI.US,D,20230530,000000,27.19,27.8699,25.74,25.74,18988,0
+GBLI.US,D,20230531,000000,26.16,27.29,26.16,27.19,6484,0
+GBLI.US,D,20230601,000000,27.68,27.74,26.75,27.735,3252,0
+GBLI.US,D,20230602,000000,27.44,27.44,27.44,27.44,208,0
+GBLI.US,D,20230605,000000,26.83,27.97,26.83,27.86,3336,0
+GBLI.US,D,20230606,000000,27.61,27.61,27.61,27.61,130,0
+GBLI.US,D,20230607,000000,26.25,27.98,26.25,27.84,2197,0
+GBLI.US,D,20230608,000000,26.382,27.5,26.382,27.5,1388,0
+GBLI.US,D,20230609,000000,29,34.1,28.84,32.575,70879,0
+GBLI.US,D,20230612,000000,33.5,34.2908,32.5,33.75,40320,0
+GBLI.US,D,20230613,000000,33.63,34.13,33.21,33.75,17954,0
+GBLI.US,D,20230614,000000,33.5,33.75,33.5,33.59,9734,0
+GBLI.US,D,20230615,000000,33.59,34,33.395,34,17296,0
+GBLI.US,D,20230616,000000,34,34,33.51,33.74,6697,0
+GBLI.US,D,20230620,000000,33.75,33.89,33.75,33.8,8839,0
+GBLI.US,D,20230621,000000,33.8,33.9,33.605,33.8,29120,0
+GBLI.US,D,20230622,000000,33.8,33.8,33.35,33.7,2829,0
+GBLI.US,D,20230623,000000,33.25,33.7499,33.25,33.6998,6358,0
+GBLI.US,D,20230626,000000,33.32,33.53,33.3,33.414,5433,0
+GBLI.US,D,20230627,000000,33.5,33.5,33,33.07,22098,0
+GBLI.US,D,20230628,000000,33.36,34.4,33.28,34.3486,4852,0
+GBLI.US,D,20230629,000000,34,34,33.6799,33.75,1943,0
+GBLI.US,D,20230630,000000,33.6,33.7,33.42,33.59,8768,0
+GBLI.US,D,20230703,000000,33.73,33.7368,33.615,33.615,898,0
+GBLI.US,D,20230705,000000,33.23,33.66,33.23,33.65,1322,0
+GBLI.US,D,20230706,000000,33.455,33.64,33.455,33.64,410,0
+GBLI.US,D,20230707,000000,33.64,33.75,33.64,33.75,1547,0
+GBLI.US,D,20230710,000000,33.5,33.77,33.5,33.73,1635,0
+GBLI.US,D,20230711,000000,33.75,33.75,33.644,33.75,2079,0
+GBLI.US,D,20230712,000000,33.75,33.75,33.485,33.69,2869,0
+GBLI.US,D,20230713,000000,33.79,33.79,33,33.63,13105,0
+GBLI.US,D,20230714,000000,33.6,33.63,32.5,32.51,6013,0
+GBLI.US,D,20230717,000000,32.51,32.85,31.2273,32.15,7867,0
+GBLI.US,D,20230718,000000,32.04,32.6624,32,32,7124,0
+GBLI.US,D,20230719,000000,32.13,32.4816,31.215,31.5,25476,0
+GBLI.US,D,20230720,000000,31.5,32.22,30.85,32.2,51276,0
+GBLI.US,D,20230721,000000,32.4,34.946,32.4,34.64,42444,0
+GBLI.US,D,20230724,000000,34.25,34.5,34,34.3,4229,0
+GBLI.US,D,20230725,000000,34.09,34.65,34,34.02,2125,0
+GBLI.US,D,20230726,000000,34.512,34.52,33.8,34.505,3707,0
+GBLI.US,D,20230728,000000,34.52,34.9799,34.35,34.425,6699,0
+GBLI.US,D,20230731,000000,33.5765,34.37,33.5765,34.37,2286,0
+GBLI.US,D,20230801,000000,34.5,34.5,34.05,34.05,493,0
+GBLI.US,D,20230802,000000,33.97,34.25,33.455,33.89,2209,0
+GBLI.US,D,20230803,000000,33.82,33.99,33.8,33.8,3430,0
+GBLI.US,D,20230804,000000,33.85,34.98,33.85,34.96,11477,0
+GBLI.US,D,20230807,000000,34.71,35,34.05,34.64,16768,0
+GBLI.US,D,20230808,000000,34.1008,35.2,34.05,35.2,9142,0
+GBLI.US,D,20230809,000000,35.25,35.975,35.25,35.93,9887,0
+GBLI.US,D,20230810,000000,35.3846,35.3846,35.3846,35.3846,812,0
+GBLI.US,D,20230811,000000,34.54,35.66,34.54,34.96,968,0
+GBLI.US,D,20230814,000000,34.56,36.6699,34.04,36.57,26322,0
+GBLI.US,D,20230815,000000,33.96,36.57,33.96,36.37,4388,0
+GBLI.US,D,20230816,000000,37,37,35,35.001,5866,0
+GBLI.US,D,20230817,000000,35.23,35.975,35,35.975,1073,0
+GBLI.US,D,20230818,000000,36,36,34.4,35,4998,0
+GBLI.US,D,20230821,000000,34.79,35.57,34.19,34.95,2387,0
+GBLI.US,D,20230822,000000,35.02,35.59,34.95,35.59,7772,0
+GBLI.US,D,20230823,000000,34.98,35.59,34.98,35.5,1237,0
+GBLI.US,D,20230824,000000,34,35.79,34,35.79,2109,0
+GBLI.US,D,20230825,000000,35.5,35.5,33.18,35.49,6720,0
+GBLI.US,D,20230828,000000,35.75,35.75,34.57,34.57,781,0
+GBLI.US,D,20230829,000000,33.3,35.15,33.3,35.15,1328,0
+GBLI.US,D,20230830,000000,34.56,35.2,34.56,35.17,2079,0
+GBLI.US,D,20230831,000000,35.12,35.12,35.12,35.12,404,0
+GBLI.US,D,20230901,000000,35.15,35.25,34.28,35.25,4298,0
+GBLI.US,D,20230905,000000,34.82,35.135,34.82,35.09,1136,0
+GBLI.US,D,20230906,000000,34.8242,35.17,34.755,35.17,824,0
+GBLI.US,D,20230907,000000,35.25,35.25,33.63,33.65,5260,0
+GBLI.US,D,20230908,000000,35,35.18,34.97,35.18,3587,0
+GBLI.US,D,20230914,000000,34.32,34.5,34.32,34.5,1808,0
+GBLI.US,D,20230915,000000,34.56,34.8,34.55,34.8,3056,0
+GBLI.US,D,20230921,000000,34.0001,34.0001,34.0001,34.0001,626,0
+GBLI.US,D,20230922,000000,34.7499,34.7499,34.5,34.5,1485,0
+GBLI.US,D,20230925,000000,34.35,34.35,34.306,34.306,807,0
+GBLI.US,D,20230927,000000,34.75,34.8,34.75,34.8,652,0
+GBLI.US,D,20230928,000000,34.8,35,34.8,35,492,0
+GBLI.US,D,20230929,000000,34.3761,34.96,34.35,34.35,3151,0
+GBLI.US,D,20231002,000000,34,34,33.5944,33.8758,543,0
+GBLI.US,D,20231003,000000,34.09,34.09,34,34,1441,0
+GBLI.US,D,20231004,000000,34.0001,34.5,33.9,33.9,494,0
+GBLI.US,D,20231005,000000,34.01,34.01,33.4001,33.6217,2732,0
+GBLI.US,D,20231006,000000,33.46,36,33.45,36,6829,0
+GBLI.US,D,20231009,000000,36,36.55,35.12,36.55,5052,0
+GBLI.US,D,20231010,000000,36.4681,37,36.4681,36.53,6019,0
+GBLI.US,D,20231011,000000,34,35.5406,34,35.2,1318,0
+GBLI.US,D,20231012,000000,35.29,35.29,34.8,35.14,2381,0
+GBLI.US,D,20231013,000000,34.86,35.9999,34.86,35.9999,1506,0
+GBLI.US,D,20231016,000000,35.36,36,35.36,35.5,4846,0
+GBLI.US,D,20231017,000000,36.96,36.98,34.47,35.12,1994,0
+GBLI.US,D,20231018,000000,35.4,35.4,35.4,35.4,348,0
+GBLI.US,D,20231020,000000,33.66,35,33.317,35,3637,0
+GBLI.US,D,20231023,000000,35.5,35.5,34.97,34.97,296,0
+GBLI.US,D,20231025,000000,34.885,35,34.789,34.9999,1101,0
+GBLI.US,D,20231026,000000,36.7622,36.7622,36.7622,36.7622,314,0
+GBLI.US,D,20231027,000000,36.5482,36.5482,36.48,36.48,610,0
+GBLI.US,D,20231030,000000,35.65,35.65,35.65,35.65,710,0
+GBLI.US,D,20231031,000000,35.19,35.19,34.94,34.94,2702,0
+GBLI.US,D,20231101,000000,34.36,34.9399,34.36,34.9399,489,0
+GBLI.US,D,20231102,000000,34.94,35.04,34.94,35,1679,0
+GBLI.US,D,20231103,000000,35,35.04,34.98,34.98,1869,0
+GBLI.US,D,20231107,000000,34.43,35.15,34.43,34.955,1080,0
+GBLI.US,D,20231108,000000,32.5,34.4972,30.5,34,11193,0
+GBLI.US,D,20231109,000000,33.9105,34.75,33.9105,34.75,421,0
+GBLI.US,D,20231110,000000,34.48,34.5,34.48,34.5,746,0
+GBLI.US,D,20231113,000000,33.82,34.05,33.8,34.05,2385,0
+GBLI.US,D,20231114,000000,34.38,34.38,33,33.45,5347,0
+GBLI.US,D,20231115,000000,34.04,34.04,31.4899,33.5869,1262,0
+GBLI.US,D,20231116,000000,34.19,34.4999,34.19,34.4999,351,0
+GBLI.US,D,20231117,000000,34.488,34.5,33,34.17,1697,0
+GBLI.US,D,20231120,000000,33.3,33.3,33.3,33.3,1185,0
+GBLI.US,D,20231121,000000,33.32,34.99,33.3,33.85,4310,0
+GBLI.US,D,20231122,000000,34.37,34.37,34.37,34.37,151,0
+GBLI.US,D,20231127,000000,34.33,34.37,32.6,33.8,3924,0
+GBLI.US,D,20231128,000000,34.66,34.66,34.66,34.66,267,0
+GBLI.US,D,20231130,000000,33.8,33.8,32.8995,33.78,3975,0
+GBLI.US,D,20231201,000000,34.25,34.25,33.27,33.65,1452,0
+GBLI.US,D,20231204,000000,34.45,34.45,34.45,34.45,170,0
+GBLI.US,D,20231205,000000,33.96,33.96,33.96,33.96,598,0
+GBLI.US,D,20231207,000000,26.9,29.2382,26.5,28.75,54987,0
+GBLI.US,D,20231208,000000,29,29,28.75,28.75,28509,0
+GBLI.US,D,20231211,000000,29,29,28.12,28.55,2582,0
+GBLI.US,D,20231212,000000,28.11,28.213,28.11,28.15,1022,0
+GBLI.US,D,20231213,000000,28.48,29.32,28.48,29.32,4773,0
+GBLI.US,D,20231214,000000,29.44,29.55,28.9934,29.55,15714,0
+GBLI.US,D,20231215,000000,29.55,29.6,28.88,29.59,5604,0
+GBLI.US,D,20231218,000000,28.7,29.2,28.694,29.2,3202,0
+GBLI.US,D,20231219,000000,28.7,29.8,28.7,29.8,2221,0
+GBLI.US,D,20231220,000000,29.29,30,28.6276,30,22519,0
+GBLI.US,D,20231221,000000,29.8,30,28.3,30,8235,0
+GBLI.US,D,20231222,000000,30.15,31,29.89,30.3,29339,0
+GBLI.US,D,20231226,000000,30.43,31.5173,30.43,31.23,7265,0
+GBLI.US,D,20231227,000000,31.31,31.75,30.69,31.75,14402,0
+GBLI.US,D,20231228,000000,31.07,31.75,31.07,31.75,2396,0
+GBLI.US,D,20231229,000000,31.54,32.25,31.54,32.24,31484,0
+GBLI.US,D,20240102,000000,31.79,32.09,31.2,32,2545,0
+GBLI.US,D,20240103,000000,32.25,32.25,30.7031,32.03,5978,0
+GBLI.US,D,20240104,000000,32.24,32.7,31.35,32.5,57372,0
+GBLI.US,D,20240105,000000,31.255,32.26,31.255,32.26,734,0
+GBLI.US,D,20240108,000000,32.55,32.55,31.08,32.5,25661,0
+GBLI.US,D,20240109,000000,31.81,32.52,31.81,32.52,3933,0
+GBLI.US,D,20240110,000000,32.71,32.805,32.5,32.5,1931,0
+GBLI.US,D,20240111,000000,32.5,32.5,32.5,32.5,617,0
+GBLI.US,D,20240112,000000,32.4491,32.5,32.4491,32.5,3471,0
+GBLI.US,D,20240116,000000,32.03,32.5,30.64,31.45,14157,0
+GBLI.US,D,20240117,000000,31.58,31.58,29.02,29.6,14735,0
+GBLI.US,D,20240118,000000,29.4613,29.94,29.4613,29.9,2288,0
+GBLI.US,D,20240119,000000,29.66,29.9675,29.27,29.9675,2620,0
+GBLI.US,D,20240122,000000,30.5,30.5,28.97,30,5029,0
+GBLI.US,D,20240123,000000,29.285,29.8202,29.285,29.8202,1810,0
+GBLI.US,D,20240124,000000,29.9,29.9,29.9,29.9,168,0
+GBLI.US,D,20240125,000000,29.34,29.78,28.68,29.78,938,0
+GBLI.US,D,20240129,000000,29.78,29.9375,29.36,29.385,7446,0
+GBLI.US,D,20240130,000000,29.083,29.41,29.083,29.39,1454,0
+GBLI.US,D,20240131,000000,29.35,29.35,29.2924,29.3026,836,0
+GBLI.US,D,20240201,000000,29,29.5301,29,29,1848,0
+GBLI.US,D,20240205,000000,29,29.5,29,29.3,1243,0
+GBLI.US,D,20240206,000000,29.45,29.45,29.154,29.4498,5520,0
+GBLI.US,D,20240207,000000,29.25,29.53,29.25,29.53,739,0
+GBLI.US,D,20240208,000000,29.775,29.775,29.6,29.75,1126,0
+GBLI.US,D,20240209,000000,29.54,29.68,29.45,29.45,1644,0
+GBLI.US,D,20240212,000000,29.1,29.89,29.04,29.89,5154,0
+GBLI.US,D,20240213,000000,29.01,29.2,28.66,28.66,4958,0
+GBLI.US,D,20240214,000000,29,29,28,28.03,13484,0
+GBLI.US,D,20240215,000000,28.25,28.51,27.47,27.47,7340,0
+GBLI.US,D,20240216,000000,27.9341,28.4,27.68,28.4,12678,0
+GBLI.US,D,20240220,000000,27.68,28.2,27.68,28.025,791,0
+GBLI.US,D,20240222,000000,28.35,28.4001,28.35,28.4,1287,0
+GBLI.US,D,20240223,000000,28.25,29,28.25,28.6972,2202,0
+GBLI.US,D,20240226,000000,28.95,29.17,28.75,29.17,8235,0
+GBLI.US,D,20240227,000000,29.73,29.73,29.73,29.73,602,0
+GBLI.US,D,20240228,000000,29.73,29.79,29.73,29.78,1404,0
+GBLI.US,D,20240229,000000,29.78,30,29.78,29.9671,1336,0
+GBLI.US,D,20240301,000000,30,30.1288,29.95,29.95,3430,0
+GBLI.US,D,20240304,000000,29.63,29.63,29.63,29.63,414,0
+GBLI.US,D,20240305,000000,29.18,29.58,29.18,29.5098,1400,0
+GBLI.US,D,20240306,000000,29.69,29.99,29.5001,29.53,14883,0
+GBLI.US,D,20240307,000000,29.85,30.07,29.5446,29.965,12763,0
+GBLI.US,D,20240308,000000,29.72,30.145,29.6,29.6,11795,0
+GBLI.US,D,20240311,000000,29.687,29.687,29.687,29.687,727,0
+GBLI.US,D,20240312,000000,30.05,30.65,30.05,30.25,4201,0
+GBLI.US,D,20240313,000000,29.66,30.7,29.66,30.45,4206,0
+GBLI.US,D,20240314,000000,30.25,30.5,29.8,30.47,5246,0
+GBLI.US,D,20240315,000000,30.25,30.6,29.4,29.95,14639,0
+GBLI.US,D,20240318,000000,29.2,30.28,29.08,29.08,9197,0
+GBLI.US,D,20240319,000000,29.48,29.65,28.4658,29.362,20184,0
+GBLI.US,D,20240320,000000,28.61,29.5,28.37,29,9167,0
+GBLI.US,D,20240321,000000,29.32,29.5,28.9,28.93,6642,0
+GBLI.US,D,20240322,000000,29.1,29.38,28.94,29,27510,0
+GBLI.US,D,20240325,000000,29,29.48,28.655,29.01,4536,0
+GBLI.US,D,20240326,000000,29.01,29.01,28.9992,29,1229,0
+GBLI.US,D,20240327,000000,28.67,29,28.6201,29,6461,0
+GBLI.US,D,20240328,000000,28.99,30.53,28.8,30.53,28079,0
+GBLI.US,D,20240401,000000,30.33,30.33,29.55,30.17,738,0
+GBLI.US,D,20240402,000000,29.6506,29.805,29.6506,29.805,1265,0
+GBLI.US,D,20240403,000000,29.99,29.99,29.99,29.99,392,0
+GBLI.US,D,20240404,000000,30.23,30.64,30.23,30.64,1668,0
+GBLI.US,D,20240405,000000,30.64,30.64,29.65,29.81,595,0
+GBLI.US,D,20240408,000000,29.72,30.875,29.72,30.75,11237,0
+GBLI.US,D,20240409,000000,30.83,33.1,30.2,33.1,12356,0
+GBLI.US,D,20240410,000000,32.76,33.05,30.8,32.99,14705,0
+GBLI.US,D,20240411,000000,31.41,32.92,31.41,32.92,1240,0
+GBLI.US,D,20240412,000000,32.51,32.51,32.5,32.5,805,0
+GBLI.US,D,20240415,000000,32.25,32.25,32.25,32.25,255,0
+GBLI.US,D,20240416,000000,32.25,32.5,32.25,32.5,2285,0
+GBLI.US,D,20240417,000000,32.5,32.5,32.5,32.5,324,0
+GBLI.US,D,20240418,000000,32.5,32.5,32.5,32.5,496,0
+GBLI.US,D,20240419,000000,32.5,32.51,32.5,32.5,1708,0
+GBLI.US,D,20240424,000000,31.8906,31.8906,31.36,31.36,479,0
+GBLI.US,D,20240425,000000,31.485,31.485,31.38,31.38,256,0
+GBLI.US,D,20240501,000000,31.99,31.99,31.99,31.99,217,0
+GBLI.US,D,20240503,000000,32.31,32.31,32.31,32.31,197,0
+GBLI.US,D,20240506,000000,32.33,32.34,31.7737,32.34,1948,0
+GBLI.US,D,20240507,000000,32.34,32.3401,32.01,32.015,1858,0
+GBLI.US,D,20240508,000000,32.31,32.31,32.0359,32.1695,1240,0
+GBLI.US,D,20240509,000000,32.31,32.31,32.03,32.03,1787,0
+GBLI.US,D,20240510,000000,32.2,32.34,32.2,32.26,2315,0
+GBLI.US,D,20240513,000000,32.02,32.8,31.56,32.5001,17818,0
+GBLI.US,D,20240514,000000,32.05,32.67,32.03,32.67,4234,0
+GBLI.US,D,20240515,000000,32,32.2501,31.57,31.6943,8695,0
+GBLI.US,D,20240516,000000,32.04,32.58,31.56,31.56,889,0
+GBLI.US,D,20240517,000000,31.6,32.28,31.6,32.28,1450,0
+GBLI.US,D,20240520,000000,31.76,32.42,30.5901,30.63,6545,0
+GBLI.US,D,20240521,000000,30.81,31.5,30.76,30.76,5922,0
+GBLI.US,D,20240522,000000,30.47,31.41,30.25,31.04,1491,0
+GBLI.US,D,20240523,000000,30.9,31.13,30.18,30.95,4384,0
+GBLI.US,D,20240524,000000,30.7,31.84,30.7,31.84,4515,0
+GBLI.US,D,20240528,000000,30.21,31.9,30.21,31.9,779,0
+GBLI.US,D,20240529,000000,30.54,31.6314,30.5,30.5,1105,0
+GBLI.US,D,20240530,000000,30.5,31.02,30.4701,31.02,929,0
+GBLI.US,D,20240531,000000,31.05,31.91,31.05,31.89,2508,0
+GBLI.US,D,20240604,000000,31.47,31.47,30.14,31.19,4070,0
+GBLI.US,D,20240605,000000,31.08,31.37,30.16,31.25,4873,0
+GBLI.US,D,20240606,000000,30.52,30.6,30.52,30.6,725,0
+GBLI.US,D,20240607,000000,30.58,31.33,30.58,31.24,2232,0
+GBLI.US,D,20240610,000000,30.89,31.2421,30.79,31.2421,1244,0
+GBLI.US,D,20240611,000000,31.335,31.95,31.335,31.95,1384,0
+GBLI.US,D,20240612,000000,31.52,32,30.91,32,7414,0
+GBLI.US,D,20240613,000000,30.79,32,30.79,30.979,1905,0
+GBLI.US,D,20240614,000000,30.8,31.415,30.38,30.8,3552,0
+GBLI.US,D,20240617,000000,30.72,32,30.36,32,4562,0
+GBLI.US,D,20240618,000000,31.6,31.64,30.74,30.74,11507,0
+GBLI.US,D,20240620,000000,31.29,31.98,31.29,31.98,1906,0
+GBLI.US,D,20240621,000000,30.98,31.5,30.49,30.5,25246,0
+GBLI.US,D,20240624,000000,30.72,30.76,30.72,30.75,748,0
+GBLI.US,D,20240625,000000,30.775,31,30.53,30.53,2528,0
+GBLI.US,D,20240626,000000,30.52,30.52,30.52,30.52,288,0
+GBLI.US,D,20240627,000000,31.3,31.3131,30.56,30.56,1477,0
+GBLI.US,D,20240628,000000,32.05,32.05,30.58,31.0856,1938,0
+GBLI.US,D,20240701,000000,31.64,31.64,30.63,30.63,539,0
+GBLI.US,D,20240702,000000,30.66,30.67,30.66,30.66,308,0
+GBLI.US,D,20240703,000000,30.65,31.34,30.65,31.34,6075,0
+GBLI.US,D,20240705,000000,30.65,31.34,30.65,31.34,649,0
+GBLI.US,D,20240708,000000,30.65,31.33,30.65,30.94,4050,0
+GBLI.US,D,20240709,000000,30.73,30.96,30.39,30.6277,4050,0
+GBLI.US,D,20240710,000000,30.89,31.18,30.2,30.59,2924,0
+GBLI.US,D,20240711,000000,31,31.16,30.2,30.21,6125,0
+GBLI.US,D,20240712,000000,30.665,30.665,30.665,30.665,938,0
+GBLI.US,D,20240715,000000,30.645,31.16,30.27,30.27,7549,0
+GBLI.US,D,20240716,000000,30.79,31,30.13,31,1075,0
+GBLI.US,D,20240717,000000,31.18,31.21,30.19,30.54,2455,0
+GBLI.US,D,20240719,000000,30.9,31.73,30.54,31.5,1211,0
+GBLI.US,D,20240722,000000,30.49,31.7893,30.45,30.45,2481,0
+GBLI.US,D,20240723,000000,30.34,31,30.3315,31,1197,0
+GBLI.US,D,20240724,000000,30.6,30.6,30.6,30.6,260,0
+GBLI.US,D,20240725,000000,30.52,30.75,30.41,30.75,2840,0
+GBLI.US,D,20240726,000000,31.0002,31.0002,30.75,30.75,3532,0
+GBLI.US,D,20240729,000000,31.45,31.45,31.24,31.24,398,0
+GBLI.US,D,20240731,000000,30.4201,30.95,30.4201,30.5,998,0
+GBLI.US,D,20240801,000000,30.6189,30.6189,30.6189,30.6189,276,0
+GBLI.US,D,20240802,000000,30.75,30.75,30.75,30.75,475,0
+GBLI.US,D,20240805,000000,30.33,32.12,30.33,32.12,2806,0
+GBLI.US,D,20240806,000000,31.59,31.92,31.045,31.61,1303,0
+GBLI.US,D,20240807,000000,32.23,32.23,31.15,32.19,2434,0
+GBLI.US,D,20240808,000000,32.094,32.094,32.094,32.094,563,0
+GBLI.US,D,20240812,000000,29.98,31.51,29.98,31,4575,0
+GBLI.US,D,20240813,000000,30.75,31,30.5,30.5001,1098,0
+GBLI.US,D,20240815,000000,31.6,31.6,30.86,30.86,1310,0
+GBLI.US,D,20240816,000000,31.6,31.6,31.18,31.285,1191,0
+GBLI.US,D,20240819,000000,31.81,31.81,31.75,31.7501,475,0
+GBLI.US,D,20240820,000000,30.42,31.035,30.42,31,1384,0
+GBLI.US,D,20240821,000000,31.035,33.08,31.035,32.5,6666,0
+GBLI.US,D,20240822,000000,32.12,32.12,32.12,32.12,116,0
+GBLI.US,D,20240823,000000,31,32,31,32,1534,0
+GBLI.US,D,20240826,000000,32.56,32.56,32.273,32.273,790,0
+GBLI.US,D,20240828,000000,32.1999,32.27,31.9357,31.9357,2321,0
+GBLI.US,D,20240829,000000,32.75,32.75,32.5003,32.5003,398,0
+GBLI.US,D,20240903,000000,31.74,31.74,30.86,31.22,13220,0
+GBLI.US,D,20240904,000000,31.31,32.13,31.01,32.13,3935,0
+GBLI.US,D,20240909,000000,31.5,32,31.5,31.75,1473,0
+GBLI.US,D,20240910,000000,31.25,32.42,31.25,32.42,2469,0
+GBLI.US,D,20240911,000000,32.42,32.42,32.42,32.42,253,0
+GBLI.US,D,20240912,000000,31.526477,33.1,31.526477,33.1,2379,0
+GBLI.US,D,20240913,000000,32.98,33,32.98,33,621,0
+GBLI.US,D,20240916,000000,33.1,33.1,31.5,31.61,4752,0
+GBLI.US,D,20240918,000000,33,33,32.9999,32.9999,1618,0
+GBLI.US,D,20240919,000000,32.8,32.95,32.5,32.5,2373,0
+GBLI.US,D,20240923,000000,32.475,32.715,32.475,32.715,473,0
+GBLI.US,D,20240924,000000,32.235,32.75,32.235,32.75,873,0
+GBLI.US,D,20240925,000000,32.725,32.75,32.725,32.75,846,0
+GBLI.US,D,20240926,000000,32.75,32.75,32.75,32.75,628,0
+GBLI.US,D,20240930,000000,32.1515,33.23,32.1515,33.23,11102,0
+GBLI.US,D,20241001,000000,33,33,32.575,33,12629,0
+GBLI.US,D,20241002,000000,32.58,34.495,32.58,33.165,3315,0
+GBLI.US,D,20241004,000000,33.77,33.98,33.77,33.98,538,0
+GBLI.US,D,20241007,000000,34,34,33.3,33.3,1391,0
+GBLI.US,D,20241008,000000,33.83,33.83,33,33.33,3662,0
+GBLI.US,D,20241009,000000,33.28,34.38,32.77,34.38,6525,0
+GBLI.US,D,20241010,000000,34.4999,34.4999,34,34.0001,2962,0
+GBLI.US,D,20241011,000000,34,34.0471,33.5,33.5,3679,0
+GBLI.US,D,20241014,000000,33.5,34.0558,33.3182,33.3476,3014,0
+GBLI.US,D,20241015,000000,34,34,34,34,181,0
+GBLI.US,D,20241016,000000,34.2,34.2,33.42,34.2,1717,0
+GBLI.US,D,20241017,000000,34,34,34,34,719,0
+GBLI.US,D,20241018,000000,34.2,34.2,34.2,34.2,248,0
+GBLI.US,D,20241021,000000,34,34,33.95,34,1700,0
+GBLI.US,D,20241022,000000,33.98,34.01,33.96,34.01,1615,0
+GBLI.US,D,20241023,000000,33.897,34,33.897,33.99,1555,0
+GBLI.US,D,20241024,000000,34.09,34.1001,33.41,34,2782,0
+GBLI.US,D,20241025,000000,33.95,34,33.95,34,1460,0
+GBLI.US,D,20241028,000000,33.8021,34.25,33.405,34,11306,0
+GBLI.US,D,20241029,000000,33.91,34,33.91,33.96,1491,0
+GBLI.US,D,20241030,000000,34.11,34.185,33.91,33.91,714,0
+GBLI.US,D,20241031,000000,33.98,34,33.98,33.98,916,0
+GBLI.US,D,20241101,000000,34,34,33.98,34,1536,0
+GBLI.US,D,20241104,000000,33.75,34,33.75,33.98,898,0
+GBLI.US,D,20241105,000000,34.1264,34.1264,33.63,34,1069,0
+GBLI.US,D,20241106,000000,34,34.5,34,34.5,1200,0
+GBLI.US,D,20241107,000000,34.5,37,34.468,34.6,5828,0
+GBLI.US,D,20241108,000000,34.5,34.5,34.2985,34.2985,1233,0
+GBLI.US,D,20241111,000000,34.5,34.7,34.14,34.33,6711,0
+GBLI.US,D,20241113,000000,36.38,36.38,34.0793,34.0793,2061,0
+GBLI.US,D,20241114,000000,34.9696,34.9696,34.24,34.75,3370,0
+GBLI.US,D,20241115,000000,35,35,34.675,35,3367,0
+GBLI.US,D,20241118,000000,35,35,34.94,34.94,1428,0
+GBLI.US,D,20241119,000000,34.25,34.25,34.25,34.25,149,0
+GBLI.US,D,20241120,000000,33.87,34.08,33.87,34,1331,0
+GBLI.US,D,20241121,000000,34.25,34.55,34,34,3553,0
+GBLI.US,D,20241122,000000,34.0726,35,34.0726,35,1867,0
+GBLI.US,D,20241125,000000,35.5,35.5,35.14,35.14,4064,0
+GBLI.US,D,20241126,000000,35,35.99,35,35.99,4817,0
+GBLI.US,D,20241127,000000,35.7,36.5,35.7,36.37,12776,0
+GBLI.US,D,20241129,000000,35.48,36.39,35.48,36.39,7564,0
+GBLI.US,D,20241202,000000,36.4,36.94,36.3048,36.42,14621,0
+GBLI.US,D,20241203,000000,36.7999,36.7999,36.45,36.5,1722,0
+GBLI.US,D,20241204,000000,36.3,36.7,36.3,36.52,1329,0
+GBLI.US,D,20241205,000000,36.2,36.2,34.61,35.69,33973,0
+GBLI.US,D,20241206,000000,35.1869,36,35.1869,36,9221,0
+GBLI.US,D,20241209,000000,36.2,36.8,36,36.01,10426,0
+GBLI.US,D,20241210,000000,35.8401,36.5,35.8401,36.5,1428,0
+GBLI.US,D,20241211,000000,36.5,36.5,36.5,36.5,335,0
+GBLI.US,D,20241212,000000,36.41,36.41,36.1001,36.1001,291,0
+GBLI.US,D,20241213,000000,36.25,36.25,36.22,36.25,1071,0
+GBLI.US,D,20241216,000000,36.25,36.25,35.93,36.25,6285,0
+GBLI.US,D,20241217,000000,35.915,36.325,35.915,36.25,3140,0
+GBLI.US,D,20241218,000000,33.81,36.25,33.81,36.0373,8972,0
+GBLI.US,D,20241219,000000,35.82,36.3768,35.2501,36,5773,0
+GBLI.US,D,20241220,000000,35.82,36,35.25,36,1153,0
+GBLI.US,D,20241223,000000,35.98,36.62,35.96,36.5,5901,0
+GBLI.US,D,20241224,000000,36.15,36.15,34.67,35.65,18641,0
+GBLI.US,D,20241226,000000,34.66,35.87,34.66,35.65,3498,0
+GBLI.US,D,20241227,000000,35.65,35.65,35.65,35.65,243,0
+GBLI.US,D,20241230,000000,35.87,36.25,35.75,36.25,6665,0
+GBLI.US,D,20241231,000000,36.36,36.39,36,36,1041,0
+GBLI.US,D,20250102,000000,36.25,36.32,35.69,36.25,3397,0
+GBLI.US,D,20250103,000000,36.05,36.48,35.95,36.11,12096,0
+GBLI.US,D,20250106,000000,36.81,36.82,36.81,36.81,866,0
+GBLI.US,D,20250107,000000,36.3758,36.3758,35.8,36.36,1647,0
+GBLI.US,D,20250108,000000,36,36.2227,35,36,1957,0
+GBLI.US,D,20250110,000000,36.51,36.51,35,35.6,2382,0
+GBLI.US,D,20250113,000000,34.75,35.39,34,34,10020,0
+GBLI.US,D,20250114,000000,33.88,34.36,33.12,33.62,2562,0
+GBLI.US,D,20250115,000000,33.735,34,33.58,33.58,3422,0
+GBLI.US,D,20250116,000000,34.45,35.2,34.03,35.2,8879,0
+GBLI.US,D,20250117,000000,34.7818,35.49,34.76,34.76,2302,0
+GBLI.US,D,20250121,000000,34.0134,35.5,34.0134,35.19,1899,0
+GBLI.US,D,20250122,000000,35.76,36,35.76,36,1078,0
+GBLI.US,D,20250123,000000,36.13,36.29,36.12,36.12,1097,0
+GBLI.US,D,20250124,000000,37,37,37,37,3217,0
+GBLI.US,D,20250127,000000,35.655,36,35.655,35.675,1591,0
+GBLI.US,D,20250128,000000,35.37,35.63,35.37,35.63,500,0
+GBLI.US,D,20250130,000000,35.33,35.7005,34.5906,34.5906,11320,0
+GBLI.US,D,20250131,000000,34.955,35.97,34.6,35.97,3286,0
+GBLI.US,D,20250203,000000,35.0739,35.625,35,35,2491,0
+GBLI.US,D,20250207,000000,35.95,36,35.55,35.98,1910,0
+GBLI.US,D,20250210,000000,36.2,36.2,36,36.2,476,0
+GBLI.US,D,20250212,000000,36.003,36.003,35.35,36.003,598,0
+GBLI.US,D,20250213,000000,35,36.3,35,36.29,3106,0
+GBLI.US,D,20250218,000000,35,35,34.62,34.62,2520,0
+GBLI.US,D,20250220,000000,36.0865,36.0865,35.5,36.04,1756,0
+GBLI.US,D,20250224,000000,35.134,35.134,35.1,35.1,482,0
+GBLI.US,D,20250225,000000,34.6306,35.015,34.01,34.25,3019,0
+GBLI.US,D,20250226,000000,34.01,34.07,34.01,34.07,2087,0
+GBLI.US,D,20250227,000000,34.15,34.15,33.4059,33.4059,6416,0
+GBLI.US,D,20250228,000000,33.41,33.41,33.41,33.41,453,0
+GBLI.US,D,20250303,000000,35.2487,35.2487,35.2487,35.2487,1288,0
+GBLI.US,D,20250304,000000,35.08,35.08,35.08,35.08,202,0
+GBLI.US,D,20250305,000000,34.05,34.5,34,34.4999,5083,0
+GBLI.US,D,20250306,000000,34.39,34.4,34.36,34.4,1476,0
+GBLI.US,D,20250307,000000,34.405732,35.05,34.405732,35.05,2064,0
+GBLI.US,D,20250310,000000,34.28,35.04,34.28,35.04,714,0
+GBLI.US,D,20250311,000000,35.05,36.39,35.05,36.25,35781,0
+GBLI.US,D,20250312,000000,36.6,36.6,35.1,36.55,9537,0
+GBLI.US,D,20250313,000000,35.775,36.55,35.775,36.55,4223,0
+GBLI.US,D,20250314,000000,35.645,36.04,35.5,35.555,20351,0
+GBLI.US,D,20250317,000000,35.5,35.9218,35.5,35.68,1727,0
+GBLI.US,D,20250318,000000,36,36,36,36,1985,0
+GBLI.US,D,20250319,000000,36.0201,36.6,36.0201,36.5,1948,0
+GBLI.US,D,20250320,000000,36.6337,37,35.2,36.65,914,0
+GBLI.US,D,20250321,000000,36,36,35.5,36,3583,0
+GBLI.US,D,20250324,000000,36.0065,36.65,35.91,35.94,2803,0
+GBLI.US,D,20250325,000000,35.4149,36,35.4149,36,609,0
+GBLI.US,D,20250326,000000,36.12,36.12,35.68,36.12,419,0
+GBLI.US,D,20250327,000000,36.59,36.61,34.77,34.7701,10454,0
+GBLI.US,D,20250328,000000,34.33,34.5,34.2,34.35,3689,0
+GBLI.US,D,20250331,000000,34.8,34.8,34.4,34.45,3853,0
+GBLI.US,D,20250401,000000,34.95,34.9506,34.4,34.9506,502,0
+GBLI.US,D,20250402,000000,34.4001,34.4001,34.4001,34.4001,657,0
+GBLI.US,D,20250403,000000,34.5319,34.7,34,34,6591,0
+GBLI.US,D,20250404,000000,34,34,30.56,31.4306,16173,0
+GBLI.US,D,20250407,000000,30.06,30.9,28.745,28.99,18573,0
+GBLI.US,D,20250408,000000,30.62,30.62,29.25,29.94,4057,0
+GBLI.US,D,20250409,000000,29.2701,30.6,29.2701,30.6,4818,0
+GBLI.US,D,20250410,000000,30,30,30,30,2913,0
+GBLI.US,D,20250411,000000,30.08,30.08,29.8,29.93,3143,0
+GBLI.US,D,20250414,000000,29.83,30.1596,29.8,29.89,6701,0
+GBLI.US,D,20250415,000000,29.9253,29.94,29.8,29.8,3747,0
+GBLI.US,D,20250416,000000,29.82,29.82,29.82,29.82,412,0
+GBLI.US,D,20250417,000000,29.6611,30.1,29.59,29.7804,650,0
+GBLI.US,D,20250421,000000,29.6,29.75,29.6,29.6,3186,0
+GBLI.US,D,20250422,000000,29.8951,29.8951,29.03,29.03,2705,0
+GBLI.US,D,20250423,000000,29.685,29.8728,28.88,28.88,3685,0
+GBLI.US,D,20250424,000000,28.93,28.93,28.15,28.5,14955,0
+GBLI.US,D,20250425,000000,28.815,28.97,28.66,28.74,1674,0
+GBLI.US,D,20250428,000000,28.8825,29.0981,28.73,29.05,1174,0
+GBLI.US,D,20250429,000000,28.3,29.3,28.3,28.96,1631,0
+GBLI.US,D,20250430,000000,28.865,28.92,28.74,28.86,1479,0
+GBLI.US,D,20250501,000000,28.86,29.23,28.86,28.86,2732,0
+GBLI.US,D,20250502,000000,29.15,29.15,28.43,28.43,569,0
+GBLI.US,D,20250505,000000,28.845,29.1146,28.79,28.79,2760,0
+GBLI.US,D,20250506,000000,28.7779,29.26,28.7779,29,6973,0
+GBLI.US,D,20250507,000000,28.61,28.82,26.9381,27.67,5274,0
+GBLI.US,D,20250508,000000,29.63,29.63,27.14,27.14,2715,0
+GBLI.US,D,20250509,000000,28.8763,28.8763,27.43,28.49,693,0
+GBLI.US,D,20250512,000000,28.24,28.57,27.85,28.53,5730,0
+GBLI.US,D,20250513,000000,29.05,30.83,28.22,29.88,27604,0
+GBLI.US,D,20250514,000000,30.98,30.98,29.89,29.9956,35475,0
+GBLI.US,D,20250515,000000,29.0501,30.01,28.815,30,6590,0
+GBLI.US,D,20250516,000000,30.48,31.08,29.97,30.01,7269,0
+GBLI.US,D,20250519,000000,31.4999,32,30.95,31.08,10737,0
+GBLI.US,D,20250520,000000,32.07,32.07,30.03,30.95,19152,0
+GBLI.US,D,20250521,000000,30,31.32,30,30.77,1613,0
+GBLI.US,D,20250522,000000,30.7212,30.78,30.39,30.78,490,0
+GBLI.US,D,20250523,000000,30.7,31.07,30.05,30.13,1978,0
+GBLI.US,D,20250527,000000,30.08,30.2942,30.06,30.25,8871,0
+GBLI.US,D,20250528,000000,30.06,30.08,30.06,30.08,1219,0
+GBLI.US,D,20250529,000000,30.3465,30.5,30.28,30.28,2123,0
+GBLI.US,D,20250530,000000,30.5,30.5,30.08,30.08,8143,0
+GBLI.US,D,20250602,000000,32.45,32.45,30.16,31.2,401,0
+GBLI.US,D,20250606,000000,31.275,31.275,31.275,31.275,355,0
+GBLI.US,D,20250609,000000,31.47,32.44,30.76,32.4399,2723,0
+GBLI.US,D,20250610,000000,32.4,32.42,32.4,32.4,643,0
+GBLI.US,D,20250611,000000,30.4038,32.41,30.31,30.38,2638,0
+GBLI.US,D,20250613,000000,32,32.5,30.3601,32.5,3412,0
+GBLI.US,D,20250616,000000,32.99,32.99,32.99,32.99,187,0
+GBLI.US,D,20250620,000000,32.53,32.5825,32.51,32.51,1538,0
+GBLI.US,D,20250626,000000,33.97,33.97,32.12,33.94,867,0
+GBLI.US,D,20250627,000000,32.64,34,31.32,32.4438,1917,0
+GBLI.US,D,20250630,000000,31.36,31.36,31.36,31.36,993,0
+GBLI.US,D,20250707,000000,30.48,30.87,29.9999,30.01,6971,0
+GBLI.US,D,20250708,000000,33,33.25,31.5,31.51,4218,0
+GBLI.US,D,20250709,000000,31.2,31.2,30.5,30.5,2972,0
+GBLI.US,D,20250710,000000,30.35,31,30.15,31,4740,0
+GBLI.US,D,20250711,000000,30.5,30.5,30,30.39,5843,0
+GBLI.US,D,20250717,000000,32.8855,32.8855,31.705,31.705,1210,0
+GBLI.US,D,20250721,000000,30.792,31.95,30.792,30.792,268,0
+GBLI.US,D,20250722,000000,31.3067,31.3067,30.56,31.3067,376,0
+GBLI.US,D,20250723,000000,30.41,32.13,30.41,30.41,898,0
+GBLI.US,D,20250724,000000,30.41,31.1,30.41,30.41,414,0
+GBLI.US,D,20250725,000000,32,32.03,30.1,30.1,6059,0
+GBLI.US,D,20250728,000000,31.435,31.435,30.13,31.41,3044,0
+GBLI.US,D,20250729,000000,30.7874,30.7874,30.7874,30.7874,372,0
+GBLI.US,D,20250806,000000,30.1,30.15,29.65,30,2249,0
+GBLI.US,D,20250807,000000,29.58,29.99,28,28,25045,0
+GBLI.US,D,20250808,000000,28.01,29.85,28,28.62,25028,0
+GBLI.US,D,20250811,000000,29.55,29.55,27.84,27.84,9204,0
+GBLI.US,D,20250812,000000,28,29.5893,27.82,28.06,19641,0
+GBLI.US,D,20250813,000000,28.5705,28.9159,28.3,28.76,1381,0
+GBLI.US,D,20250814,000000,29.49,29.49,28.79,28.79,1026,0
+GBLI.US,D,20250815,000000,30,30,28.795,29.48,3759,0
+GBLI.US,D,20250818,000000,30.5,30.5,28.76,29.49,1695,0
+GBLI.US,D,20250819,000000,29.49,29.49,29,29,9879,0
+GBLI.US,D,20250820,000000,30,30,29,29,5706,0
+GBLI.US,D,20250821,000000,29.01,29.516,29.01,29.2,4198,0
+GBLI.US,D,20250822,000000,29.645,29.645,29.645,29.645,207,0
+GBLI.US,D,20250825,000000,29.545,29.545,29.15,29.2505,885,0
+GBLI.US,D,20250827,000000,29.8986,29.8986,29.38,29.45,2494,0
+GBLI.US,D,20250828,000000,29.7,29.7,29.47,29.55,641,0
+GBLI.US,D,20250829,000000,29.65,30.5,29.65,29.6769,7250,0
+GBLI.US,D,20250902,000000,30.48,30.5169,29.92,30.4499,5521,0
+GBLI.US,D,20250903,000000,29.5941,29.875,29.5501,29.8224,1430,0
+GBLI.US,D,20250904,000000,29.9994,30.1363,29.9994,30.1363,411,0
+GBLI.US,D,20250905,000000,30.1535,30.2,29.71,30,6050,0
+GBLI.US,D,20250908,000000,29.75,30.14,29.05,29.15,5878,0
+GBLI.US,D,20250910,000000,29.3246,29.3246,29.3,29.3246,1039,0
+GBLI.US,D,20250911,000000,29.625,29.625,29.15,29.25,1340,0
+GBLI.US,D,20250912,000000,29.25,29.9318,29.25,29.9318,3628,0
+GBLI.US,D,20250917,000000,29.725,29.725,29.725,29.725,2454,0
+GBLI.US,D,20250918,000000,29.99,29.99,29.8632,29.8632,435,0
+GBLI.US,D,20250919,000000,29.905,30.05,29.76,29.88,4305,0
+GBLI.US,D,20250922,000000,29.76,29.76,29.76,29.76,966,0
+GBLI.US,D,20250923,000000,29.81,29.82,29.5,29.67,8842,0
+GBLI.US,D,20250924,000000,29.3275,29.68,29,29.05,5678,0
+GBLI.US,D,20250925,000000,28.75,28.99,28.6282,28.99,4238,0
+GBLI.US,D,20250926,000000,29.95,29.95,29.28,29.95,355,0
+GBLI.US,D,20250929,000000,28.46,29.34,28.46,29.02,7792,0
+GBLI.US,D,20250930,000000,28.7849,29.0499,28.54,29.0499,1068,0
+GBLI.US,D,20251002,000000,29.0144,29.0144,28.8,29.0144,250,0
+GBLI.US,D,20251003,000000,28.9137,29.82,28.9137,29.81,3131,0
+GBLI.US,D,20251006,000000,29.0753,29.68,29.0753,29.4309,614,0
+GBLI.US,D,20251007,000000,29.87,29.87,29.33,29.82,1371,0
+GBLI.US,D,20251008,000000,29.42,29.69,29.4,29.4,558,0
+GBLI.US,D,20251009,000000,29.6545,29.6545,29.16,29.365,1293,0
+GBLI.US,D,20251010,000000,29.08,29.68,28.75,29.68,2968,0
+GBLI.US,D,20251013,000000,29.1327,29.38,29.1327,29.1327,390,0
+GBLI.US,D,20251014,000000,29,29,28.75,28.8243,6159,0
+GBLI.US,D,20251015,000000,29,29,28.75,28.9,2912,0
+GBLI.US,D,20251016,000000,29.68,29.68,29,29,1223,0
+GBLI.US,D,20251017,000000,28.9725,29,28.9725,28.995,2350,0
+GBLI.US,D,20251020,000000,28.9396,29.17,28.875,29.05,2632,0
+GBLI.US,D,20251021,000000,29.0563,29.0563,29.0563,29.0563,393,0
+GBLI.US,D,20251022,000000,28.75,29.0636,28.57,28.57,5387,0
+GBLI.US,D,20251023,000000,28.91235,29.02,28.55,29.02,4778,0
+GBLI.US,D,20251024,000000,28.7734,29.01,28.755,28.825,7539,0
+GBLI.US,D,20251028,000000,29,29,28.57,28.57,1795,0
+GBLI.US,D,20251029,000000,28.8108,28.8108,28.57,28.8108,1213,0
+GBLI.US,D,20251030,000000,29.3124,29.3124,29.3124,29.3124,482,0
+GBLI.US,D,20251031,000000,29.15,29.3,29.125,29.2499,2009,0
+GBLI.US,D,20251103,000000,29.175,29.7,29,29.5,5163,0
+GBLI.US,D,20251104,000000,29.135,29.7,29,29.5,5163,0
+GBLI.US,D,20251105,000000,29.25,29.25,29.25,29.25,1258,0
+GBLI.US,D,20251106,000000,29,29,28.9418,28.9418,2032,0
+GBLI.US,D,20251107,000000,28.93,29,28.75,28.75,5525,0
+GBLI.US,D,20251110,000000,29.7,29.7,29.699,29.699,329,0
+GBLI.US,D,20251111,000000,29,29,28.91,28.91,2315,0
+GBLI.US,D,20251112,000000,28.99,28.99,28.58,28.58,3424,0
+GBLI.US,D,20251113,000000,28.55,28.65,28.2,28.2,9249,0
+GBLI.US,D,20251114,000000,27.94,27.96,27.625,27.7,20932,0
+GBLI.US,D,20251117,000000,27.65,27.67,26.95,27.42,12222,0
+GBLI.US,D,20251118,000000,27,27.41,26.95,27.4,20218,0
+GBLI.US,D,20251119,000000,27.19,27.19,27.04,27.19,965,0
+GBLI.US,D,20251121,000000,27,27,26.975,27,2467,0
+GBLI.US,D,20251124,000000,26.35,27,26.22,26.5,32757,0
+GBLI.US,D,20251125,000000,26.5,27.49,25.8799,27.48,65370,0
+GBLI.US,D,20251126,000000,27,28.28,27,28.28,4502,0
+GBLI.US,D,20251128,000000,28.03,28.28,28.02,28.02,2382,0
+GBLI.US,D,20251201,000000,28.25,28.25,28.25,28.25,736,0
+GBLI.US,D,20251202,000000,28.55,28.55,28.55,28.55,849,0
+GBLI.US,D,20251203,000000,28.49,28.49,28.49,28.49,660,0
+GBLI.US,D,20251204,000000,28.94,29.48,28.62,28.62,3328,0
+GBLI.US,D,20251205,000000,28.5037,28.5065,28,28,4541,0
+GBLI.US,D,20251208,000000,28.31,28.31,27.56,27.56,4035,0
+GBLI.US,D,20251211,000000,27.9999,27.9999,27.745,27.745,3365,0
+GBLI.US,D,20251212,000000,28.7024,28.73,27.875,28.3917,3803,0
+GBLI.US,D,20251215,000000,27.8302,28.285,27.8302,28.285,1868,0
+GBLI.US,D,20251216,000000,28.72,28.72,27.67,28.09,1543,0
+GBLI.US,D,20251217,000000,28.74,28.74,28.333,28.333,772,0
+GBLI.US,D,20251219,000000,27.8301,27.8301,27.8,27.8,2084,0
+GBLI.US,D,20251222,000000,27.6748,27.77,27.34,27.77,7028,0
+GBLI.US,D,20251223,000000,27.5836,28.26,27.5836,28.14,4815,0
+GBLI.US,D,20251226,000000,27.9,28.02,27.83,27.9,2364,0
+GBLI.US,D,20251229,000000,28.34,28.39,28.135,28.3,4630,0
+GBLI.US,D,20251230,000000,28.1,28.48,27.73,28.45,10305,0
+GBLI.US,D,20251231,000000,28.6847,28.6847,28.25,28.38,4587,0
+GBLI.US,D,20260102,000000,28.74,28.74,28.74,28.74,281,0
+GBLI.US,D,20260105,000000,28,28.45,27.932,28.205,2606,0
+GBLI.US,D,20260106,000000,28.66,28.66,28.01,28.2758,2527,0
+GBLI.US,D,20260107,000000,28.7,28.7,27.65,27.65,4707,0
+GBLI.US,D,20260108,000000,27.57,27.8236,27.57,27.8236,2748,0
+GBLI.US,D,20260109,000000,28.17,28.66,27.675,28.632,6183,0
+GBLI.US,D,20260112,000000,28.59,28.98,28.48,28.98,6745,0
+GBLI.US,D,20260113,000000,28.8378,28.8378,28.8378,28.8378,779,0
+GBLI.US,D,20260114,000000,29,29.1378,28.65,29.1378,4691,0
+GBLI.US,D,20260115,000000,29.19,29.19,28.8,28.885661,2413,0
+GBLI.US,D,20260116,000000,28.94,28.94,28.8,28.8,590,0
+GBLI.US,D,20260120,000000,29,29.28,28.8,28.8,3962,0
+GBLI.US,D,20260121,000000,28.54,29.005,28.5,29.005,10498,0
+GBLI.US,D,20260123,000000,28.62,29,28.62,29,5985,0
+GBLI.US,D,20260126,000000,29.04,29.3,28.63,29.275,2639,0
+GBLI.US,D,20260127,000000,28.7387,28.7387,28.7387,28.7387,456,0
+GBLI.US,D,20260128,000000,28.98,29,28.98,29,387,0
+GBLI.US,D,20260129,000000,29.37,29.37,28.59,28.99,4468,0
+GBLI.US,D,20260130,000000,29.29,29.29,28.63,28.63,399,0
+GBLI.US,D,20260203,000000,28.67,29.24,28.6631,29.205,8155,0
+GBLI.US,D,20260204,000000,29.48,29.48,28.57,28.57,15422,0
+GBLI.US,D,20260205,000000,28.38,28.44,28.38,28.44,640,0
+GBLI.US,D,20260206,000000,29,29.16,28.6,28.6,3514,0
+GBLI.US,D,20260209,000000,28.9,29.27,28.47,29.27,10029,0
+GBLI.US,D,20260210,000000,28.65,28.69,28.29,28.29,8914,0
+GBLI.US,D,20260211,000000,28.22,28.37,28,28,5654,0
+GBLI.US,D,20260212,000000,28,28.29,27.6,27.61,6064,0
+GBLI.US,D,20260213,000000,28.115,28.58,28,28.22,4743,0
+GBLI.US,D,20260217,000000,28.47,28.56,28.13,28.22,2595,0
+GBLI.US,D,20260218,000000,28.54,28.58,27.9825,28.1,7472,0
diff --git a/daily/us/nasdaq stocks/1/gds.us.txt b/daily/us/nasdaq stocks/1/gds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46053f9eaff33785b9765b2f3dd4666bf0fc375b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gds.us.txt	
@@ -0,0 +1,2336 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDS.US,D,20161102,000000,10,10.76,10,10.41,10331962,0
+GDS.US,D,20161103,000000,10.49,10.68,10.13,10.4,923851,0
+GDS.US,D,20161104,000000,10.2,10.4,9.8,10,606004,0
+GDS.US,D,20161107,000000,10.22,10.41,9.01,9.74,1043889,0
+GDS.US,D,20161108,000000,9.75,9.98,9.72,9.74,104340,0
+GDS.US,D,20161109,000000,9.75,9.772,9.61,9.64,194072,0
+GDS.US,D,20161110,000000,9.65,9.7749,9.6,9.72,107094,0
+GDS.US,D,20161111,000000,9.72,9.88,9.61,9.65,22493,0
+GDS.US,D,20161114,000000,9.65,9.7589,9.475,9.55,121718,0
+GDS.US,D,20161115,000000,9.5,9.55,9.125,9.42,117803,0
+GDS.US,D,20161116,000000,9.14,9.25,8.55,8.83,615694,0
+GDS.US,D,20161117,000000,8.83,8.97,8.2,8.82,813632,0
+GDS.US,D,20161118,000000,8.9,9.09,8.9,9.09,24486,0
+GDS.US,D,20161121,000000,9.03,9.56,9.0135,9.44,146053,0
+GDS.US,D,20161122,000000,9.48,9.906,9.284,9.8,59004,0
+GDS.US,D,20161123,000000,9.95,10.424,9.3,10.24,176931,0
+GDS.US,D,20161125,000000,10.25,10.7262,10.25,10.33,98296,0
+GDS.US,D,20161128,000000,10.26,10.26,9.64,10.02,304926,0
+GDS.US,D,20161129,000000,10.02,10.115,9.79,10.01,395940,0
+GDS.US,D,20161130,000000,10.13,10.1999,9.89,10.02,42248,0
+GDS.US,D,20161201,000000,10.12,10.12,9.86,10,142536,0
+GDS.US,D,20161202,000000,10.011,10.17,10,10,17228,0
+GDS.US,D,20161205,000000,9.9,10.09,9.9,9.93,62221,0
+GDS.US,D,20161206,000000,10.09,10.11,9.91,9.95,58180,0
+GDS.US,D,20161207,000000,9.955,10.08,9.93,10,40009,0
+GDS.US,D,20161208,000000,10,10,9.357,9.72,131058,0
+GDS.US,D,20161209,000000,9.72,10,9.435,9.99,30901,0
+GDS.US,D,20161212,000000,10,10,9.54,9.68,23362,0
+GDS.US,D,20161213,000000,9.62,9.82,9.45,9.82,38376,0
+GDS.US,D,20161214,000000,9.7,9.834,9.415,9.61,29086,0
+GDS.US,D,20161215,000000,9.7101,9.7845,9.44,9.51,104629,0
+GDS.US,D,20161216,000000,9.51,9.6981,9.01,9.58,54196,0
+GDS.US,D,20161219,000000,9.29,9.64,8.81,8.92,47325,0
+GDS.US,D,20161220,000000,8.96,9.28,8.86,8.86,37874,0
+GDS.US,D,20161221,000000,9.01,9.04,8.0303,8.05,117201,0
+GDS.US,D,20161222,000000,8.04,8.36,7.54,8.09,143115,0
+GDS.US,D,20161223,000000,7.62,8.39,7.56,8.17,76226,0
+GDS.US,D,20161227,000000,8,8.9,8,8.65,53171,0
+GDS.US,D,20161228,000000,8.5,8.999,8.2826,8.72,73498,0
+GDS.US,D,20161229,000000,8.72,9.0739,8.64,8.93,153630,0
+GDS.US,D,20161230,000000,9,9.1,8.47,8.6,44433,0
+GDS.US,D,20170103,000000,9.1401,9.1401,8.34,8.49,79897,0
+GDS.US,D,20170104,000000,8.8001,9.0205,8.26,8.3264,58352,0
+GDS.US,D,20170105,000000,8.25,8.7616,8.235,8.5,99488,0
+GDS.US,D,20170106,000000,8.59,9.08,8.05,8.38,238362,0
+GDS.US,D,20170109,000000,8.4,8.5,8.06,8.2,35181,0
+GDS.US,D,20170110,000000,8.15,8.42,8.07,8.1,28005,0
+GDS.US,D,20170111,000000,8.45,8.45,8.01,8.01,9316,0
+GDS.US,D,20170112,000000,8.01,8.063,7.9,7.95,33042,0
+GDS.US,D,20170113,000000,8.15,8.171,8.005,8.005,6559,0
+GDS.US,D,20170117,000000,8,8.25,7.9,8.05,14641,0
+GDS.US,D,20170118,000000,8.08,8.18,7.91,7.97,15237,0
+GDS.US,D,20170119,000000,7.94,8.0421,7.81,7.81,9409,0
+GDS.US,D,20170120,000000,7.84,8.44,7.81,8.11,38716,0
+GDS.US,D,20170123,000000,8.4,8.48,8.1,8.15,31477,0
+GDS.US,D,20170124,000000,8.41,8.43,8.15,8.17,15004,0
+GDS.US,D,20170125,000000,8.1,8.3,8,8.17,141900,0
+GDS.US,D,20170126,000000,8,8.2,7.81,7.82,354676,0
+GDS.US,D,20170127,000000,7.8819,8.035,7.8819,7.92,78429,0
+GDS.US,D,20170130,000000,8.1,8.1411,7.9,7.99,176265,0
+GDS.US,D,20170131,000000,7.95,8.3799,7.95,8.26,45894,0
+GDS.US,D,20170201,000000,8.0802,8.3269,8.04,8.04,4303,0
+GDS.US,D,20170202,000000,7.9,8.17,7.9,8.03,144206,0
+GDS.US,D,20170203,000000,8.14,8.14,7.91,8.01,93075,0
+GDS.US,D,20170206,000000,8.03,8.07,7.95,7.99,54945,0
+GDS.US,D,20170207,000000,8.5,9,8.09,8.8,849237,0
+GDS.US,D,20170208,000000,8.88,8.99,8.25,8.36,31400,0
+GDS.US,D,20170209,000000,8.438,8.5491,8.3,8.31,52306,0
+GDS.US,D,20170210,000000,8.28,8.79,8.09,8.31,50495,0
+GDS.US,D,20170213,000000,8.27,8.3817,8.195,8.2,10224,0
+GDS.US,D,20170214,000000,8.26,8.4,8.24,8.38,8331,0
+GDS.US,D,20170215,000000,8.4799,8.4799,8.23,8.23,22917,0
+GDS.US,D,20170216,000000,8.23,8.43,8.06,8.43,48008,0
+GDS.US,D,20170217,000000,8.4,8.4,8.15,8.28,64085,0
+GDS.US,D,20170221,000000,8.3,8.457,8.2,8.2,64464,0
+GDS.US,D,20170222,000000,8.49,8.49,8.21,8.25,3870,0
+GDS.US,D,20170223,000000,8.3,8.33,8,8.02,46192,0
+GDS.US,D,20170224,000000,8.0721,8.17,8.01,8.15,35656,0
+GDS.US,D,20170227,000000,8.19,8.39,7.95,7.95,72570,0
+GDS.US,D,20170228,000000,8.04,8.04,7.7,7.77,96946,0
+GDS.US,D,20170301,000000,8,8.2,7.57,7.65,98205,0
+GDS.US,D,20170302,000000,7.8,8.017,7.8,7.96,50049,0
+GDS.US,D,20170303,000000,7.97,8.14,7.65,7.95,74930,0
+GDS.US,D,20170306,000000,8.1,8.12,7.8,7.99,61991,0
+GDS.US,D,20170307,000000,7.96,7.98,7.86,7.95,15800,0
+GDS.US,D,20170308,000000,8.015,8.02,7.72,7.88,48396,0
+GDS.US,D,20170309,000000,7.88,7.95,7.7,7.81,45884,0
+GDS.US,D,20170310,000000,7.8,7.8924,7.65,7.69,39742,0
+GDS.US,D,20170313,000000,7.7492,7.99,7.63,7.78,103839,0
+GDS.US,D,20170314,000000,7.76,8.52,7.61,8.47,455103,0
+GDS.US,D,20170315,000000,8.354,8.429,7.94,8.32,280463,0
+GDS.US,D,20170316,000000,8.38,8.38,8.11,8.2,11002,0
+GDS.US,D,20170317,000000,8.4,8.44,8.247,8.44,57855,0
+GDS.US,D,20170320,000000,8.49,8.5,8.27,8.4,49876,0
+GDS.US,D,20170321,000000,8.4,8.4,7.82,8.14,140520,0
+GDS.US,D,20170322,000000,8.15,8.15,7.7983,8.02,81198,0
+GDS.US,D,20170323,000000,7.96,8.62,7.9369,8.2,99903,0
+GDS.US,D,20170324,000000,8.39,8.41,8.2,8.41,15376,0
+GDS.US,D,20170327,000000,8.37,8.765,8.2628,8.64,41900,0
+GDS.US,D,20170328,000000,8.54,8.87,8.51,8.57,46272,0
+GDS.US,D,20170329,000000,8.43,8.74,8.43,8.54,26666,0
+GDS.US,D,20170330,000000,8.55,8.69,8.4,8.4,69441,0
+GDS.US,D,20170331,000000,8.49,8.49,8.19,8.27,64393,0
+GDS.US,D,20170403,000000,8.32,8.45,8.3,8.36,94879,0
+GDS.US,D,20170404,000000,8.36,8.57,8.17,8.32,134155,0
+GDS.US,D,20170405,000000,8.35,8.45,8,8,82632,0
+GDS.US,D,20170406,000000,8.2,8.28,8.01,8.06,76816,0
+GDS.US,D,20170407,000000,8.07,8.29,8.05,8.11,107389,0
+GDS.US,D,20170410,000000,8.11,8.22,8.05,8.06,68236,0
+GDS.US,D,20170411,000000,8.12,8.31,8.07,8.13,66240,0
+GDS.US,D,20170412,000000,8.35,8.35,8.1,8.1,40772,0
+GDS.US,D,20170413,000000,8.08,8.59,8.08,8.19,321943,0
+GDS.US,D,20170417,000000,8.26,8.44,8.08,8.14,85206,0
+GDS.US,D,20170418,000000,8.06,8.42,8.06,8.1,110021,0
+GDS.US,D,20170419,000000,8.2,8.25,8.1,8.16,110093,0
+GDS.US,D,20170420,000000,8.25,8.4,8.05,8.06,87112,0
+GDS.US,D,20170421,000000,8.03,8.1205,8.02,8.02,41098,0
+GDS.US,D,20170424,000000,8.08,8.18,8.05,8.09,77602,0
+GDS.US,D,20170425,000000,8.1,8.22,8,8,92611,0
+GDS.US,D,20170426,000000,8.09,8.24,8.02,8.09,48120,0
+GDS.US,D,20170427,000000,8.2001,8.27,8.09,8.1,68912,0
+GDS.US,D,20170428,000000,8.15,8.19,8.06,8.12,69336,0
+GDS.US,D,20170501,000000,8.12,8.32,8.065,8.09,114287,0
+GDS.US,D,20170502,000000,8.05,8.27,8.04,8.12,100031,0
+GDS.US,D,20170503,000000,8.15,8.22,8.06,8.14,83976,0
+GDS.US,D,20170504,000000,8.13,8.14,8.05,8.1,29359,0
+GDS.US,D,20170505,000000,8.13,8.15,8.05,8.05,33852,0
+GDS.US,D,20170508,000000,8.05,8.15,7.95,8.01,230429,0
+GDS.US,D,20170509,000000,7.97,8.4,7.97,8.34,102567,0
+GDS.US,D,20170510,000000,8.35,8.47,8.14,8.33,69553,0
+GDS.US,D,20170511,000000,8.32,8.32,8.12,8.16,16604,0
+GDS.US,D,20170512,000000,8.2,8.36,7.85,8,186239,0
+GDS.US,D,20170515,000000,8.04,8.14,7.9,7.95,250530,0
+GDS.US,D,20170516,000000,8.03,8.03,7.86,7.95,571835,0
+GDS.US,D,20170517,000000,7.91,8.37,7.81,7.9,109823,0
+GDS.US,D,20170518,000000,7.9,7.96,7.65,7.77,68711,0
+GDS.US,D,20170519,000000,7.78,8.09,7.35,7.465,80456,0
+GDS.US,D,20170522,000000,7.46,7.82,7.46,7.73,76191,0
+GDS.US,D,20170523,000000,7.6,7.865,7.51,7.63,23246,0
+GDS.US,D,20170524,000000,7.65,7.68,7.5,7.51,48832,0
+GDS.US,D,20170525,000000,7.56,8.08,7.5491,8.08,477459,0
+GDS.US,D,20170526,000000,8.07,8.1,7.84,7.88,28757,0
+GDS.US,D,20170530,000000,7.86,8.01,7.72,7.87,49479,0
+GDS.US,D,20170531,000000,7.96,8.01,7.73,7.76,201685,0
+GDS.US,D,20170601,000000,7.83,7.83,7.65,7.71,80680,0
+GDS.US,D,20170602,000000,7.68,7.8,7.51,7.59,66008,0
+GDS.US,D,20170605,000000,7.66,7.66,7.235,7.3,213014,0
+GDS.US,D,20170606,000000,7.3,7.69,7.01,7.69,341510,0
+GDS.US,D,20170607,000000,7.66,7.66,7.21,7.37,107998,0
+GDS.US,D,20170608,000000,7.3714,7.3714,7.11,7.25,116331,0
+GDS.US,D,20170609,000000,7.25,7.3,7.05,7.12,121193,0
+GDS.US,D,20170612,000000,7.12,7.6,6.9,7.25,164060,0
+GDS.US,D,20170613,000000,7.24,7.98,7.239,7.46,163608,0
+GDS.US,D,20170614,000000,7.8,7.83,7.52,7.57,101596,0
+GDS.US,D,20170615,000000,7.5,7.85,7.5,7.67,54194,0
+GDS.US,D,20170616,000000,7.55,8.58,7.55,8.3,357412,0
+GDS.US,D,20170619,000000,8.45,8.86,8.2,8.65,305231,0
+GDS.US,D,20170620,000000,8.6,9.4868,8.6,9.26,210927,0
+GDS.US,D,20170621,000000,9.25,9.25,8.88,8.94,69905,0
+GDS.US,D,20170622,000000,8.96,9.24,8.767,8.99,78782,0
+GDS.US,D,20170623,000000,9,9.17,8.93,9.05,70115,0
+GDS.US,D,20170626,000000,9.07,9.393,8.82,8.83,151881,0
+GDS.US,D,20170627,000000,9.09,9.2005,8.83,9.08,65951,0
+GDS.US,D,20170628,000000,9.07,9.08,8.85,9.02,31137,0
+GDS.US,D,20170629,000000,9.08,9.08,9,9.08,65571,0
+GDS.US,D,20170630,000000,9.08,9.6,9.08,9.27,200126,0
+GDS.US,D,20170703,000000,9.24,9.365,9.06,9.06,55888,0
+GDS.US,D,20170705,000000,9.5,9.5,9.1,9.24,57023,0
+GDS.US,D,20170706,000000,9.16,9.26,8.52,8.54,411513,0
+GDS.US,D,20170707,000000,8.56,8.695,8.2,8.2,254780,0
+GDS.US,D,20170710,000000,8.89,8.89,8.2389,8.64,125049,0
+GDS.US,D,20170711,000000,8.61,8.93,8.5623,8.78,78692,0
+GDS.US,D,20170712,000000,8.86,9.28,8.72,9.28,45158,0
+GDS.US,D,20170713,000000,9.27,9.42,9.13,9.42,47361,0
+GDS.US,D,20170714,000000,9.45,9.68,9.42,9.59,77620,0
+GDS.US,D,20170717,000000,9.54,9.7357,9.06,9.51,70676,0
+GDS.US,D,20170718,000000,9.5,9.98,9.4,9.91,176002,0
+GDS.US,D,20170719,000000,9.96,9.96,9.56,9.74,147431,0
+GDS.US,D,20170720,000000,9.84,9.9,9.29,9.67,110954,0
+GDS.US,D,20170721,000000,9.62,9.85,9.4,9.5,128854,0
+GDS.US,D,20170724,000000,9.52,9.79,9.26,9.37,58114,0
+GDS.US,D,20170725,000000,9.39,9.7268,9.25,9.25,26505,0
+GDS.US,D,20170726,000000,9.3959,9.65,9.32,9.56,28008,0
+GDS.US,D,20170727,000000,9.59,9.63,9.38,9.54,47675,0
+GDS.US,D,20170728,000000,9.57,9.64,9.345,9.53,56527,0
+GDS.US,D,20170731,000000,9.6,9.61,9.28,9.36,66820,0
+GDS.US,D,20170801,000000,9.64,9.64,9.29,9.44,153078,0
+GDS.US,D,20170802,000000,9.47,9.5,8.9098,9.17,194245,0
+GDS.US,D,20170803,000000,9.25,9.25,8.5,8.55,555138,0
+GDS.US,D,20170804,000000,8.62,8.97,8.6,8.79,128023,0
+GDS.US,D,20170807,000000,8.8,9.08,8.8,9.01,92302,0
+GDS.US,D,20170808,000000,9,9.6,9,9.38,429136,0
+GDS.US,D,20170809,000000,9,9.469,9,9.31,37940,0
+GDS.US,D,20170810,000000,9.3,9.5,8.84,8.92,80829,0
+GDS.US,D,20170811,000000,8.92,9.19,8.81,9.1,46478,0
+GDS.US,D,20170814,000000,9.16,9.3,9.07,9.18,217778,0
+GDS.US,D,20170815,000000,9.17,9.41,9.06,9.39,45280,0
+GDS.US,D,20170816,000000,9.39,9.39,8.97,9.13,109753,0
+GDS.US,D,20170817,000000,9.1041,9.25,9,9.11,210387,0
+GDS.US,D,20170818,000000,9.19,9.22,8.9,8.99,57874,0
+GDS.US,D,20170821,000000,9.03,9.0891,8.8,8.99,37102,0
+GDS.US,D,20170822,000000,9.02,9.28,8.91,9.12,151003,0
+GDS.US,D,20170823,000000,9.1,9.2,8.996,9.09,28854,0
+GDS.US,D,20170824,000000,9.07,9.16,8.82,8.88,95119,0
+GDS.US,D,20170825,000000,8.96,9.1,8.9375,8.97,26480,0
+GDS.US,D,20170828,000000,9.03,9.15,8.95,9.14,25674,0
+GDS.US,D,20170829,000000,9.14,9.15,8.97,9.01,97126,0
+GDS.US,D,20170830,000000,9.12,9.15,8.95,9.05,96377,0
+GDS.US,D,20170831,000000,9.08,9.59,9.02,9.35,277383,0
+GDS.US,D,20170901,000000,9.355,9.355,9.19,9.22,24576,0
+GDS.US,D,20170905,000000,9.16,9.34,9.1,9.27,62295,0
+GDS.US,D,20170906,000000,9.3,9.49,9.25,9.4686,69436,0
+GDS.US,D,20170907,000000,9.48,9.7,9.375,9.67,110030,0
+GDS.US,D,20170908,000000,9.7,9.7,9.319,9.55,55935,0
+GDS.US,D,20170911,000000,9.9,11.92,9.73,11.03,1260684,0
+GDS.US,D,20170912,000000,11.05,11.795,10.8,10.9,611725,0
+GDS.US,D,20170913,000000,11,11.85,10.9,11.58,316941,0
+GDS.US,D,20170914,000000,11.39,11.6169,11.27,11.345,136692,0
+GDS.US,D,20170915,000000,11.37,11.49,11.21,11.34,152639,0
+GDS.US,D,20170918,000000,11.28,11.38,10.7,11.04,266819,0
+GDS.US,D,20170919,000000,11.04,12.29,10.75,12.09,641162,0
+GDS.US,D,20170920,000000,12.26,12.38,11.89,11.98,632511,0
+GDS.US,D,20170921,000000,12,12.13,11.65,11.9,143298,0
+GDS.US,D,20170922,000000,11.92,12,11.8,11.85,127425,0
+GDS.US,D,20170925,000000,11.81,11.89,11.22,11.32,220448,0
+GDS.US,D,20170926,000000,11.43,11.55,10.8,11.41,387939,0
+GDS.US,D,20170927,000000,11.5,11.79,11.06,11.48,171421,0
+GDS.US,D,20170928,000000,11.35,11.55,11.22,11.35,61785,0
+GDS.US,D,20170929,000000,11.5176,11.5176,10.97,11.26,98508,0
+GDS.US,D,20171002,000000,11.37,11.429,11.18,11.26,85121,0
+GDS.US,D,20171003,000000,11.36,11.92,11.34,11.9,253352,0
+GDS.US,D,20171004,000000,11.95,12,11.6,11.72,226466,0
+GDS.US,D,20171005,000000,11.8,12.2,11.68,12.11,280426,0
+GDS.US,D,20171006,000000,12.15,12.182,11.83,12.03,193800,0
+GDS.US,D,20171009,000000,12.1,12.71,11.94,12.44,801457,0
+GDS.US,D,20171010,000000,12.53,12.71,12.04,12.48,199020,0
+GDS.US,D,20171011,000000,12.47,13.94,12.35,13.41,706930,0
+GDS.US,D,20171012,000000,13.4,13.5,13.061,13.11,199258,0
+GDS.US,D,20171013,000000,13.22,13.25,12.9,12.99,295056,0
+GDS.US,D,20171016,000000,13.11,13.21,13.01,13.09,102481,0
+GDS.US,D,20171017,000000,13.03,13.3799,12.81,12.97,192490,0
+GDS.US,D,20171018,000000,13.49,13.92,13.15,13.68,688254,0
+GDS.US,D,20171019,000000,13.67,15,13.2022,14.72,1107483,0
+GDS.US,D,20171020,000000,14.79,16.55,14.79,15.64,1128770,0
+GDS.US,D,20171023,000000,15.66,16.2,15.15,15.28,763801,0
+GDS.US,D,20171024,000000,15.38,15.68,14.61,15.02,432168,0
+GDS.US,D,20171025,000000,15.01,15.1,14.26,14.65,524265,0
+GDS.US,D,20171026,000000,14.64,15.22,14.465,14.94,620375,0
+GDS.US,D,20171027,000000,15.359,15.89,14.5,15.45,639194,0
+GDS.US,D,20171030,000000,15.75,15.88,15.06,15.4,350041,0
+GDS.US,D,20171031,000000,15.41,15.97,15.16,15.7,471201,0
+GDS.US,D,20171101,000000,15.85,16.97,15.63,16.47,909411,0
+GDS.US,D,20171102,000000,16.49,16.75,15.41,15.81,821339,0
+GDS.US,D,20171103,000000,15.87,16.2,15,16.05,620477,0
+GDS.US,D,20171106,000000,16.05,16.87,16.05,16.8,446596,0
+GDS.US,D,20171107,000000,16.97,18.15,16.78,17.85,983108,0
+GDS.US,D,20171108,000000,17.52,18.37,17.35,17.99,1306991,0
+GDS.US,D,20171109,000000,18.02,18.32,17.08,18.03,797822,0
+GDS.US,D,20171110,000000,18,19.42,17.76,18.85,777445,0
+GDS.US,D,20171113,000000,19.61,20.8,18.94,19.13,2315299,0
+GDS.US,D,20171114,000000,19.13,19.57,18.721,19.55,410380,0
+GDS.US,D,20171115,000000,19.28,19.89,19.08,19.52,297371,0
+GDS.US,D,20171116,000000,19.57,19.96,19.45,19.51,338422,0
+GDS.US,D,20171117,000000,19.54,20.05,19.46,19.84,219884,0
+GDS.US,D,20171120,000000,19.95,20.39,19.7601,20.04,500777,0
+GDS.US,D,20171121,000000,20.13,20.45,19.88,20.42,267407,0
+GDS.US,D,20171122,000000,20.5,20.51,19.85,20.25,232382,0
+GDS.US,D,20171124,000000,20.24,20.4999,19.7501,20.23,178393,0
+GDS.US,D,20171127,000000,20.18,20.2537,19.73,20,271040,0
+GDS.US,D,20171128,000000,20,20.44,20,20.12,131991,0
+GDS.US,D,20171129,000000,20,20.19,18.53,19.6,549048,0
+GDS.US,D,20171130,000000,19.68,20.46,19.2675,20.34,570984,0
+GDS.US,D,20171201,000000,20.51,20.51,19.77,20.45,244198,0
+GDS.US,D,20171204,000000,20.5,20.79,19.945,20.13,338614,0
+GDS.US,D,20171205,000000,19.99,20.03,19.17,19.78,439945,0
+GDS.US,D,20171206,000000,19.7,19.78,17.61,17.82,566703,0
+GDS.US,D,20171207,000000,17.8,18.24,17.08,18.21,718160,0
+GDS.US,D,20171208,000000,18.21,19.03,18.11,18.64,346710,0
+GDS.US,D,20171211,000000,18.65,19.61,18.65,19.54,348627,0
+GDS.US,D,20171212,000000,19.45,19.585,18.76,18.97,466827,0
+GDS.US,D,20171213,000000,19.22,19.99,18.8,19.42,781714,0
+GDS.US,D,20171214,000000,19.41,19.99,19.41,19.91,209407,0
+GDS.US,D,20171215,000000,19.9,20.95,19.665,20.75,1181625,0
+GDS.US,D,20171218,000000,21.12,23,21.12,22.05,644329,0
+GDS.US,D,20171219,000000,22.33,22.45,21.73,22.31,293317,0
+GDS.US,D,20171220,000000,22.16,22.65,21.69,22.58,353220,0
+GDS.US,D,20171221,000000,22.62,23.76,22.59,22.63,806233,0
+GDS.US,D,20171222,000000,22.63,22.95,21.98,22.48,140650,0
+GDS.US,D,20171226,000000,22.48,22.81,22.06,22.6,103235,0
+GDS.US,D,20171227,000000,22.63,23.06,22.46,22.66,161450,0
+GDS.US,D,20171228,000000,22.7,22.77,22.27,22.44,87646,0
+GDS.US,D,20171229,000000,22.44,23.02,22.3479,22.53,156515,0
+GDS.US,D,20180102,000000,22.96,23.18,22.56,23.02,240810,0
+GDS.US,D,20180103,000000,23.16,23.5,22.6,23,191094,0
+GDS.US,D,20180104,000000,23.07,23.3,22.89,23.12,141160,0
+GDS.US,D,20180105,000000,23.29,24.75,23.19,24.5,250635,0
+GDS.US,D,20180108,000000,24.38,24.94,23.82,24.66,239136,0
+GDS.US,D,20180109,000000,24.62,25.3,24.62,25.19,166338,0
+GDS.US,D,20180110,000000,24.7,25.09,23.5,23.97,730432,0
+GDS.US,D,20180111,000000,24.03,24.03,22.0059,22.33,644348,0
+GDS.US,D,20180112,000000,22.4,23.46,21.7,23.25,528616,0
+GDS.US,D,20180116,000000,23.43,23.43,20.15,20.2,848112,0
+GDS.US,D,20180117,000000,20.03,21.54,20.03,21.51,938115,0
+GDS.US,D,20180118,000000,21.62,24.12,21.1,23.99,1263365,0
+GDS.US,D,20180119,000000,23.87,26.57,23.7,26.37,1417502,0
+GDS.US,D,20180122,000000,27.25,27.85,26.64,26.97,1270118,0
+GDS.US,D,20180123,000000,26.7,27.03,25.63,26.75,927821,0
+GDS.US,D,20180124,000000,26.5,28.675,26.3,28.52,1045085,0
+GDS.US,D,20180125,000000,28.88,30.54,27.8,28.55,1216501,0
+GDS.US,D,20180126,000000,27.2,28.85,27,27.46,6320161,0
+GDS.US,D,20180129,000000,27.3,28.15,27.1,27.4,1537190,0
+GDS.US,D,20180130,000000,27.13,27.37,25.93,26.76,2024624,0
+GDS.US,D,20180131,000000,26.97,28.86,26.44,28.54,1222177,0
+GDS.US,D,20180201,000000,28.31,31.17,27.7,30.73,1744290,0
+GDS.US,D,20180202,000000,30.46,31,29.6396,30.09,953079,0
+GDS.US,D,20180205,000000,29.02,29.12,26.36,26.98,1923810,0
+GDS.US,D,20180206,000000,25.9,27.28,25,26.18,2026267,0
+GDS.US,D,20180207,000000,26.13,26.68,25.6,25.61,514038,0
+GDS.US,D,20180208,000000,25.78,26.13,24.49,24.49,702756,0
+GDS.US,D,20180209,000000,24.29,24.64,22.6,24.11,1356788,0
+GDS.US,D,20180212,000000,24.45,25.9028,24.45,25.61,562318,0
+GDS.US,D,20180213,000000,25.23,25.98,25.1,25.69,395917,0
+GDS.US,D,20180214,000000,25.51,26.5215,25.06,26.49,521081,0
+GDS.US,D,20180215,000000,26.99,27.04,25.52,26.11,456659,0
+GDS.US,D,20180216,000000,26.1,28.24,25.91,28.1,662022,0
+GDS.US,D,20180220,000000,27.97,28.36,27.29,27.88,421996,0
+GDS.US,D,20180221,000000,27.99,28.4799,27.6,27.74,619629,0
+GDS.US,D,20180222,000000,27.65,27.8637,26.704,27.19,457605,0
+GDS.US,D,20180223,000000,27.44,27.73,26.75,27.72,338580,0
+GDS.US,D,20180226,000000,27.73,27.73,26.75,27.02,743729,0
+GDS.US,D,20180227,000000,26.85,27.02,25.8,25.91,476366,0
+GDS.US,D,20180228,000000,25.97,26.709,25.5,26.2,537750,0
+GDS.US,D,20180301,000000,26.2,26.2,24.48,24.86,597418,0
+GDS.US,D,20180302,000000,24.52,24.75,23.74,23.94,755581,0
+GDS.US,D,20180305,000000,23.8,24.76,22.94,24.6,1225670,0
+GDS.US,D,20180306,000000,24.88,25.38,23.5,24.13,1103027,0
+GDS.US,D,20180307,000000,24.14,25.5779,24.14,25.46,578059,0
+GDS.US,D,20180308,000000,25.73,28.07,25.3,27.88,985494,0
+GDS.US,D,20180309,000000,27.96,29.845,27.96,29.48,1192824,0
+GDS.US,D,20180312,000000,29.74,31.77,28.69,28.75,2950384,0
+GDS.US,D,20180313,000000,28.83,30,28.73,28.79,978900,0
+GDS.US,D,20180314,000000,28.69,28.7,25.88,26.17,1405086,0
+GDS.US,D,20180315,000000,26.4,27.63,26.4,27.44,907741,0
+GDS.US,D,20180316,000000,27.39,27.5,27.011,27.3,349883,0
+GDS.US,D,20180319,000000,27.1,27.6,26.41,26.84,195448,0
+GDS.US,D,20180320,000000,26.94,29,26.94,28.35,339674,0
+GDS.US,D,20180321,000000,28.22,29.67,28.01,29.21,399381,0
+GDS.US,D,20180322,000000,28.91,29.84,27.07,27.55,364913,0
+GDS.US,D,20180323,000000,27.52,27.55,26.18,26.21,401801,0
+GDS.US,D,20180326,000000,26.8,27.8,25.58,27.7,397766,0
+GDS.US,D,20180327,000000,27.95,28.04,26.13,26.25,566872,0
+GDS.US,D,20180328,000000,26.14,26.52,25.35,25.87,411669,0
+GDS.US,D,20180329,000000,26.03,27.65,25.63,27.45,539363,0
+GDS.US,D,20180402,000000,27.34,28.25,25.9,26.12,836817,0
+GDS.US,D,20180403,000000,26.35,26.54,25.51,25.95,328845,0
+GDS.US,D,20180404,000000,25.26,25.89,24.1,25.54,1093441,0
+GDS.US,D,20180405,000000,25.59,25.86,24.96,25.78,466412,0
+GDS.US,D,20180406,000000,25.24,25.55,24.78,24.97,348762,0
+GDS.US,D,20180409,000000,25.25,26.59,25.06,25.76,478382,0
+GDS.US,D,20180410,000000,26.29,26.49,25,25.03,912544,0
+GDS.US,D,20180411,000000,24.87,25.71,24.621,24.87,661500,0
+GDS.US,D,20180412,000000,25.06,26.13,25.02,25.63,487792,0
+GDS.US,D,20180413,000000,25.7,25.8,25.09,25.73,192132,0
+GDS.US,D,20180416,000000,25.82,26.2,25.55,26.15,304265,0
+GDS.US,D,20180417,000000,26.2,27.26,26.05,27.09,258721,0
+GDS.US,D,20180418,000000,27.25,28.26,27.25,27.92,608678,0
+GDS.US,D,20180419,000000,27.89,28.115,27.42,27.95,268246,0
+GDS.US,D,20180420,000000,27.94,28.025,26.93,27.03,165419,0
+GDS.US,D,20180423,000000,27.14,27.76,26.4011,26.68,398147,0
+GDS.US,D,20180424,000000,26.94,27.49,26.215,26.8,240596,0
+GDS.US,D,20180425,000000,26.72,27.55,26.4334,27.32,452347,0
+GDS.US,D,20180426,000000,27.33,28.001,27.2,27.66,296851,0
+GDS.US,D,20180427,000000,27.6,28.21,27.51,27.79,223513,0
+GDS.US,D,20180430,000000,27.83,29.48,27.44,29.17,802309,0
+GDS.US,D,20180501,000000,28.94,28.94,27.71,27.94,334828,0
+GDS.US,D,20180502,000000,28,28.69,27.43,28.57,341536,0
+GDS.US,D,20180503,000000,28.47,29.87,28.46,29.59,780802,0
+GDS.US,D,20180504,000000,29.39,30.5,28.86,30.4,817466,0
+GDS.US,D,20180507,000000,30.45,31.2,29.99,30.42,769659,0
+GDS.US,D,20180508,000000,30,30.66,29.19,29.36,529989,0
+GDS.US,D,20180509,000000,29.76,31.1,29.76,30.95,658131,0
+GDS.US,D,20180510,000000,31.1,33.29,29.911,32.83,1314191,0
+GDS.US,D,20180511,000000,32.5,35.5,32,35.26,1212269,0
+GDS.US,D,20180514,000000,34.66,37.01,34.445,35.79,1688100,0
+GDS.US,D,20180515,000000,36.04,36.71,35.53,36.15,1721118,0
+GDS.US,D,20180516,000000,36.1,36.5,35.12,36.37,1350837,0
+GDS.US,D,20180517,000000,36.5,36.52,34.32,34.77,1032210,0
+GDS.US,D,20180518,000000,34.97,38.02,34.97,37.77,1516564,0
+GDS.US,D,20180521,000000,38.2,39.31,37.8,39.13,1431970,0
+GDS.US,D,20180522,000000,39.54,42.33,37.12,37.41,4075797,0
+GDS.US,D,20180523,000000,37.39,39.75,37.1102,39.26,1108484,0
+GDS.US,D,20180524,000000,39.32,40.5,39.32,40.1,593757,0
+GDS.US,D,20180525,000000,39.98,42.01,39.77,41.74,997243,0
+GDS.US,D,20180529,000000,41.38,42.315,40.1521,41.02,1091584,0
+GDS.US,D,20180530,000000,40.21,40.67,38.56,38.93,3321563,0
+GDS.US,D,20180531,000000,38.5,38.92,37.5,37.81,8603086,0
+GDS.US,D,20180601,000000,38,38.71,37.38,37.58,1486452,0
+GDS.US,D,20180604,000000,38.18,39.94,37.73,39.82,2079745,0
+GDS.US,D,20180605,000000,39.85,40.73,39.35,40.01,1653904,0
+GDS.US,D,20180606,000000,40.36,40.88,39.48,40.66,884576,0
+GDS.US,D,20180607,000000,40.07,41.22,38.9,39.15,1326091,0
+GDS.US,D,20180608,000000,38.7,39.81,38.01,39.81,631461,0
+GDS.US,D,20180611,000000,39.85,41.17,39.66,40.95,964625,0
+GDS.US,D,20180612,000000,40.96,42,40.75,41.98,1041763,0
+GDS.US,D,20180613,000000,42,42.49,40.8401,41.25,988081,0
+GDS.US,D,20180614,000000,41.84,45.88,41.685,45.72,1942922,0
+GDS.US,D,20180615,000000,45.49,45.525,44.2,45.1,1462494,0
+GDS.US,D,20180618,000000,44.72,45.59,44.05,44.99,1219486,0
+GDS.US,D,20180619,000000,44.08,44.42,41.11,44.25,1712993,0
+GDS.US,D,20180620,000000,44.78,45.79,43.1,43.43,830469,0
+GDS.US,D,20180621,000000,42.97,43.42,41.7,43.02,631145,0
+GDS.US,D,20180622,000000,43.32,44.02,41.96,42.77,731236,0
+GDS.US,D,20180625,000000,41.91,41.91,39.72,40.34,1213190,0
+GDS.US,D,20180626,000000,40.44,41.11,39.55,40.41,1094734,0
+GDS.US,D,20180627,000000,40.27,40.81,36.65,37.09,2263042,0
+GDS.US,D,20180628,000000,36.87,39.96,36.6,39.16,1617327,0
+GDS.US,D,20180629,000000,39.56,40.3284,39.56,40.09,957900,0
+GDS.US,D,20180702,000000,39.1,40.36,38.54,40.32,561880,0
+GDS.US,D,20180703,000000,40.53,41,40.03,40.24,461220,0
+GDS.US,D,20180705,000000,40.38,40.8595,39.16,39.96,834524,0
+GDS.US,D,20180706,000000,39.61,42,39.45,41.69,708183,0
+GDS.US,D,20180709,000000,42,43.94,41.97,43.06,632240,0
+GDS.US,D,20180710,000000,43.28,44.22,42.26,42.97,556907,0
+GDS.US,D,20180711,000000,42.55,45.27,41.71,44,1528242,0
+GDS.US,D,20180712,000000,45.14,46.18,43.44,45.61,978338,0
+GDS.US,D,20180713,000000,45.49,45.52,43.55,43.75,666353,0
+GDS.US,D,20180716,000000,43.75,43.84,42.51,43.42,430519,0
+GDS.US,D,20180717,000000,43.1,44.38,42.8,43.55,403527,0
+GDS.US,D,20180718,000000,43.79,45.23,42.855,45.14,439504,0
+GDS.US,D,20180719,000000,45,46,44.39,45.01,398137,0
+GDS.US,D,20180720,000000,45.18,45.38,43.93,44.81,643916,0
+GDS.US,D,20180723,000000,44.48,45.1,43.12,43.46,660558,0
+GDS.US,D,20180724,000000,44.11,44.11,40.37,40.7,1212116,0
+GDS.US,D,20180725,000000,40.88,42.43,40,41.6,1553342,0
+GDS.US,D,20180726,000000,41.05,41.67,39.2,39.78,1194009,0
+GDS.US,D,20180727,000000,39.75,40.08,36.09,36.88,2943530,0
+GDS.US,D,20180730,000000,37.31,37.67,34.04,34.75,2665100,0
+GDS.US,D,20180731,000000,35.25,35.66,18.59,21.83,31598259,0
+GDS.US,D,20180801,000000,27.36,28.28,22.15,25,19134477,0
+GDS.US,D,20180802,000000,25,29.08,24,27.9,6442008,0
+GDS.US,D,20180803,000000,28,28.41,26.86,28.13,3465880,0
+GDS.US,D,20180806,000000,28.31,28.74,26.85,27.69,1475384,0
+GDS.US,D,20180807,000000,27.43,28.67,27.4,28.32,1116343,0
+GDS.US,D,20180808,000000,27.94,28.51,27.5,27.8,1431233,0
+GDS.US,D,20180809,000000,27.76,32.2799,27.76,30.76,3633129,0
+GDS.US,D,20180810,000000,30.67,31.45,30.05,31.15,1474804,0
+GDS.US,D,20180813,000000,31.06,32.8,31.05,32.62,2416973,0
+GDS.US,D,20180814,000000,33.74,34.91,29.03,30.72,4089869,0
+GDS.US,D,20180815,000000,29.4,31.2162,29,29.54,3481951,0
+GDS.US,D,20180816,000000,29.9,31.13,29.45,30.94,1309333,0
+GDS.US,D,20180817,000000,30.59,31.6,30,31.21,1157638,0
+GDS.US,D,20180820,000000,30.65,32.7,30.48,31.57,1329065,0
+GDS.US,D,20180821,000000,31.88,33.94,31.5,33.52,1129104,0
+GDS.US,D,20180822,000000,33.49,35,32.26,34.83,1163746,0
+GDS.US,D,20180823,000000,35,36.07,34.32,35.54,1796050,0
+GDS.US,D,20180824,000000,35.41,36.5,34.84,36.29,1249175,0
+GDS.US,D,20180827,000000,36.5,38.43,36.19,37.87,2446891,0
+GDS.US,D,20180828,000000,37.5,38.469,36.66,37.89,1359656,0
+GDS.US,D,20180829,000000,37.89,39.93,37.89,38.98,1309088,0
+GDS.US,D,20180830,000000,38.97,39.2,35.96,36.76,1342927,0
+GDS.US,D,20180831,000000,36.57,38.31,36.57,38.17,845742,0
+GDS.US,D,20180904,000000,37.96,38.49,37.4638,38.47,800155,0
+GDS.US,D,20180905,000000,38.09,38.35,35.61,37.06,1279901,0
+GDS.US,D,20180906,000000,37.01,37.01,35.06,35.28,1080784,0
+GDS.US,D,20180907,000000,35,36,34.55,34.64,661139,0
+GDS.US,D,20180910,000000,34.78,35.49,33.12,34.4,1079324,0
+GDS.US,D,20180911,000000,33.86,34.51,33.2,34.06,936594,0
+GDS.US,D,20180912,000000,33.84,35,32.75,33.95,1020979,0
+GDS.US,D,20180913,000000,34.06,35.95,34,34.85,934822,0
+GDS.US,D,20180914,000000,34.82,35.5,34.3,34.74,777523,0
+GDS.US,D,20180917,000000,34.58,34.68,33.11,33.5,755712,0
+GDS.US,D,20180918,000000,33.69,34.33,33.13,33.65,769092,0
+GDS.US,D,20180919,000000,34.25,34.5,33.08,33.99,881707,0
+GDS.US,D,20180920,000000,32.25,34.46,32.21,34.25,1129224,0
+GDS.US,D,20180921,000000,34.39,34.85,33.795,34.3,2912597,0
+GDS.US,D,20180924,000000,33.78,34.22,32.9,34.03,800334,0
+GDS.US,D,20180925,000000,34.08,35.45,33.66,34.89,1076587,0
+GDS.US,D,20180926,000000,35.26,35.26,34.33,34.47,692000,0
+GDS.US,D,20180927,000000,34.5,35.48,34.5,34.78,411698,0
+GDS.US,D,20180928,000000,34.75,35.29,34.3212,35.13,880958,0
+GDS.US,D,20181001,000000,35.48,35.5,33.95,34.09,649290,0
+GDS.US,D,20181002,000000,34.09,34.16,32.03,32.23,1216345,0
+GDS.US,D,20181003,000000,32.54,32.79,30.8,30.97,1440956,0
+GDS.US,D,20181004,000000,30.74,30.74,28.0201,28.77,1977453,0
+GDS.US,D,20181005,000000,28.77,29.21,27.22,27.72,1397951,0
+GDS.US,D,20181008,000000,27.04,27.72,25.8,26.42,1795496,0
+GDS.US,D,20181009,000000,26.26,26.85,25.57,25.93,1568239,0
+GDS.US,D,20181010,000000,25.68,26.01,23.55,23.79,3545460,0
+GDS.US,D,20181011,000000,23.44,28.24,23.17,25.89,2783758,0
+GDS.US,D,20181012,000000,26.85,28.12,26.35,27.65,2277128,0
+GDS.US,D,20181015,000000,27.12,27.19,25.76,26.65,1120414,0
+GDS.US,D,20181016,000000,27.04,28.1,26.66,27.84,897425,0
+GDS.US,D,20181017,000000,27.92,28.68,26.94,28.1,1192689,0
+GDS.US,D,20181018,000000,27.71,27.86,24.71,25.55,1474703,0
+GDS.US,D,20181019,000000,26,26.87,24.35,24.67,1286489,0
+GDS.US,D,20181022,000000,25.56,25.8999,24.52,25.58,824065,0
+GDS.US,D,20181023,000000,24.5,24.75,23.38,24.34,883696,0
+GDS.US,D,20181024,000000,24.12,24.33,21.65,22.26,1421804,0
+GDS.US,D,20181025,000000,22.48,24.31,22.06,23.99,2217382,0
+GDS.US,D,20181026,000000,22.89,23.77,22.31,23.15,735701,0
+GDS.US,D,20181029,000000,23.61,23.9862,21.66,22.18,1131118,0
+GDS.US,D,20181030,000000,21.92,22.41,21.19,22.16,1338613,0
+GDS.US,D,20181031,000000,22.58,23.8,22.58,23.47,993360,0
+GDS.US,D,20181101,000000,23.99,25.41,23.27,25.13,2004673,0
+GDS.US,D,20181102,000000,25.9,26.69,24.9,25.26,1685764,0
+GDS.US,D,20181105,000000,25.35,25.35,23.77,24.27,432277,0
+GDS.US,D,20181106,000000,24.62,24.9,23.89,24.23,477490,0
+GDS.US,D,20181107,000000,24.92,25.23,24.71,24.86,755089,0
+GDS.US,D,20181108,000000,24.6,24.9,23.72,23.73,686198,0
+GDS.US,D,20181109,000000,23.5,23.83,22.24,23.8,2550108,0
+GDS.US,D,20181112,000000,23.64,23.88,22.52,23.01,1517424,0
+GDS.US,D,20181113,000000,24.25,26.7,23.2748,25.73,2806848,0
+GDS.US,D,20181114,000000,26.38,29.4,26.38,28.35,2890060,0
+GDS.US,D,20181115,000000,29.01,29.2,28.33,29.17,1297583,0
+GDS.US,D,20181116,000000,29,29.3,28.51,29.2,1277845,0
+GDS.US,D,20181119,000000,28.95,29.17,26.9694,27.59,1317453,0
+GDS.US,D,20181120,000000,26.7,26.74,25.08,26.08,1050848,0
+GDS.US,D,20181121,000000,26.5,27.29,26.19,27.04,501510,0
+GDS.US,D,20181123,000000,26.7,27.1042,26.145,26.81,264799,0
+GDS.US,D,20181126,000000,27,27.96,27,27.95,580997,0
+GDS.US,D,20181127,000000,27.79,28.49,27.18,28.46,477547,0
+GDS.US,D,20181128,000000,28.69,29.47,28.38,29.29,1245693,0
+GDS.US,D,20181129,000000,28.67,29.8,28.5,29.29,852699,0
+GDS.US,D,20181130,000000,29.01,29.75,28.8441,29.49,666753,0
+GDS.US,D,20181203,000000,30,31.78,29.88,31.5,1849909,0
+GDS.US,D,20181204,000000,31.29,31.62,29.05,29.59,1038878,0
+GDS.US,D,20181206,000000,28.21,29.19,27.0287,29.03,835818,0
+GDS.US,D,20181207,000000,28.92,29.42,26.97,27.74,531181,0
+GDS.US,D,20181210,000000,27.58,28.005,26.67,27.09,436068,0
+GDS.US,D,20181211,000000,27.53,28.03,26.33,26.98,935053,0
+GDS.US,D,20181212,000000,27.51,28.18,26.97,27.66,684266,0
+GDS.US,D,20181213,000000,27.81,28.25,26.33,26.43,257153,0
+GDS.US,D,20181214,000000,26,26,24.54,24.82,670482,0
+GDS.US,D,20181217,000000,24.39,25.1,23.61,23.87,457461,0
+GDS.US,D,20181218,000000,24.05,24.4162,23.6,23.99,340673,0
+GDS.US,D,20181219,000000,24.07,24.68,23.22,23.56,458896,0
+GDS.US,D,20181220,000000,23.4,23.93,22.8,23.28,874084,0
+GDS.US,D,20181221,000000,23.47,23.47,21.26,21.9,1172995,0
+GDS.US,D,20181224,000000,22.42,22.42,21.57,21.8,893014,0
+GDS.US,D,20181226,000000,22.07,22.86,21.31,22.85,1102405,0
+GDS.US,D,20181227,000000,22.34,22.74,21.5,22.73,490890,0
+GDS.US,D,20181228,000000,22.78,22.98,21.86,22.4,513889,0
+GDS.US,D,20181231,000000,22.73,23.5,22.6,23.09,479987,0
+GDS.US,D,20190102,000000,22.45,23.23,21.75,22.37,402192,0
+GDS.US,D,20190103,000000,21.95,22.23,20.84,20.9,599102,0
+GDS.US,D,20190104,000000,21.26,23.8,21.26,23.06,696262,0
+GDS.US,D,20190107,000000,22.8,25.01,22.8,24.36,1063424,0
+GDS.US,D,20190108,000000,24.7,25.45,24.14,25.01,1396774,0
+GDS.US,D,20190109,000000,25.29,26.56,25.29,26.34,1823062,0
+GDS.US,D,20190110,000000,26.07,27.06,25.66,27.01,734798,0
+GDS.US,D,20190111,000000,26.8,27.55,26.33,27.53,803194,0
+GDS.US,D,20190114,000000,27.02,27.27,26.3,26.62,892799,0
+GDS.US,D,20190115,000000,26.87,28.01,26.67,27.91,841798,0
+GDS.US,D,20190116,000000,28.01,28.87,27.72,28.84,716306,0
+GDS.US,D,20190117,000000,28.31,28.98,28.0387,28.93,738997,0
+GDS.US,D,20190118,000000,29,29.19,28.44,28.83,650161,0
+GDS.US,D,20190122,000000,28.25,28.36,26.54,27.14,886770,0
+GDS.US,D,20190123,000000,27.49,27.5404,26.28,26.85,753585,0
+GDS.US,D,20190124,000000,26.99,28.32,26.99,28.24,924848,0
+GDS.US,D,20190125,000000,28.57,28.95,25.8,26.49,674572,0
+GDS.US,D,20190128,000000,26.2,26.34,25.25,26.01,707378,0
+GDS.US,D,20190129,000000,25.88,26.46,25.2,25.5,587779,0
+GDS.US,D,20190130,000000,25.86,27.04,25.08,26.99,733491,0
+GDS.US,D,20190131,000000,26.84,28.71,26.54,28.4,946044,0
+GDS.US,D,20190201,000000,28.21,29.11,28.21,28.24,435773,0
+GDS.US,D,20190204,000000,28.2,28.58,27.83,28.39,1089638,0
+GDS.US,D,20190205,000000,28.55,28.77,27.81,28.65,283237,0
+GDS.US,D,20190206,000000,28.73,29.14,27.83,28.07,370242,0
+GDS.US,D,20190207,000000,27.58,27.925,26.8,27.1,276705,0
+GDS.US,D,20190208,000000,27.18,27.8,26.8,27.59,186347,0
+GDS.US,D,20190211,000000,27.73,27.88,27.18,27.5,769214,0
+GDS.US,D,20190212,000000,27.8,28.68,27.54,28.38,340115,0
+GDS.US,D,20190213,000000,28.71,29.37,28.4,28.93,495136,0
+GDS.US,D,20190214,000000,28.75,28.86,27.99,28.31,451318,0
+GDS.US,D,20190215,000000,28.35,29.05,28.33,28.88,324484,0
+GDS.US,D,20190219,000000,28.81,29.3,28.45,29.3,437419,0
+GDS.US,D,20190220,000000,29.3,30.17,29.14,29.3,1218835,0
+GDS.US,D,20190221,000000,29.29,29.58,28.45,28.77,724994,0
+GDS.US,D,20190222,000000,29.23,31.35,28.73,31.16,2055118,0
+GDS.US,D,20190225,000000,32.54,34.81,32.06,33.06,2293691,0
+GDS.US,D,20190226,000000,32.7,32.88,31.22,31.48,1072091,0
+GDS.US,D,20190227,000000,31.4,31.83,30.9001,31.74,385897,0
+GDS.US,D,20190228,000000,31.8,33.4,31.66,33.27,1416508,0
+GDS.US,D,20190301,000000,33.66,35.36,33.29,35.27,1846515,0
+GDS.US,D,20190304,000000,35,35.16,33.19,33.57,712064,0
+GDS.US,D,20190305,000000,33.89,35.2,33.2441,34.47,622876,0
+GDS.US,D,20190306,000000,34.48,34.94,34.13,34.84,679422,0
+GDS.US,D,20190307,000000,34.56,34.83,33.31,34.75,755365,0
+GDS.US,D,20190308,000000,33.64,34.23,32.73,34.13,515148,0
+GDS.US,D,20190311,000000,34.49,36,34.47,35.7,1052334,0
+GDS.US,D,20190312,000000,35.91,36.15,35.17,35.45,991753,0
+GDS.US,D,20190313,000000,35.59,35.79,34.76,35.14,1682746,0
+GDS.US,D,20190314,000000,33.48,35.75,33.44,35.58,4107781,0
+GDS.US,D,20190315,000000,36.5,37.3,35.5,35.88,7857903,0
+GDS.US,D,20190318,000000,36.03,36.77,35.9219,36.01,2137811,0
+GDS.US,D,20190319,000000,35.96,36.4,35.34,36.12,978701,0
+GDS.US,D,20190320,000000,35.73,36.25,35.3338,35.47,845997,0
+GDS.US,D,20190321,000000,35.34,35.75,35.03,35.36,619974,0
+GDS.US,D,20190322,000000,34.97,35.25,34.05,34.08,1015588,0
+GDS.US,D,20190325,000000,33.87,34.2025,32.91,33.52,1065915,0
+GDS.US,D,20190326,000000,33.66,34.82,33.6,34.76,491084,0
+GDS.US,D,20190327,000000,34.63,35.3912,34.63,34.89,755834,0
+GDS.US,D,20190328,000000,34.5,35.11,33.48,34.03,428059,0
+GDS.US,D,20190329,000000,34.41,35.81,34.07,35.69,973039,0
+GDS.US,D,20190401,000000,36,36.98,35.96,36.6,1803755,0
+GDS.US,D,20190402,000000,36.71,37.66,36.52,37.19,1028349,0
+GDS.US,D,20190403,000000,37.26,38.47,37.26,38.02,1214341,0
+GDS.US,D,20190404,000000,38.15,38.68,37.79,38.15,824862,0
+GDS.US,D,20190405,000000,38.24,39.01,38.08,38.73,657425,0
+GDS.US,D,20190408,000000,38.73,39,38.06,38.96,446232,0
+GDS.US,D,20190409,000000,38.89,39.35,38.505,38.94,930434,0
+GDS.US,D,20190410,000000,39.08,39.92,38.94,39.68,993347,0
+GDS.US,D,20190411,000000,39.51,39.95,39.23,39.45,871721,0
+GDS.US,D,20190412,000000,39.7,40.96,39,40.75,7884727,0
+GDS.US,D,20190415,000000,40.75,40.75,38.18,38.99,957203,0
+GDS.US,D,20190416,000000,39.34,40.41,38.81,39.97,845987,0
+GDS.US,D,20190417,000000,39.9335,40.27,38.51,38.56,617915,0
+GDS.US,D,20190418,000000,38.45,39.57,38.01,39.1,799015,0
+GDS.US,D,20190422,000000,38.56,39.48,38.38,39.02,395110,0
+GDS.US,D,20190423,000000,39.18,39.34,38.55,39,646499,0
+GDS.US,D,20190424,000000,39.01,39.4,38.82,38.85,386024,0
+GDS.US,D,20190425,000000,38.85,39,37.31,38.23,416188,0
+GDS.US,D,20190426,000000,38.27,38.5,37.87,38.26,488891,0
+GDS.US,D,20190429,000000,38.42,39.38,38.16,38.98,933967,0
+GDS.US,D,20190430,000000,38.95,40.085,38.81,39.13,583321,0
+GDS.US,D,20190501,000000,39.18,39.6,38.23,38.38,595769,0
+GDS.US,D,20190502,000000,38.26,39.63,38,39.44,600346,0
+GDS.US,D,20190503,000000,39.8,41.01,39.26,40.3,854547,0
+GDS.US,D,20190506,000000,38.02,38.885,37.42,38.22,873868,0
+GDS.US,D,20190507,000000,37.7,37.8885,34.85,35.55,1415985,0
+GDS.US,D,20190508,000000,35.21,36.16,35.03,35.8,802036,0
+GDS.US,D,20190509,000000,35.07,36.06,33.82,35.87,1221132,0
+GDS.US,D,20190510,000000,35.83,36.65,34.4,35.44,1285905,0
+GDS.US,D,20190513,000000,34,34.219,33.01,33.17,1765961,0
+GDS.US,D,20190514,000000,34.48,35.56,33.7,34.82,1227122,0
+GDS.US,D,20190515,000000,34.65,38.63,34.65,38.01,1526098,0
+GDS.US,D,20190516,000000,38,39.19,37.92,38.4,906782,0
+GDS.US,D,20190517,000000,37.56,38.215,37.385,37.55,697577,0
+GDS.US,D,20190520,000000,36.93,37.18,35.11,35.15,965694,0
+GDS.US,D,20190521,000000,35.96,37.11,35.47,36.83,1282536,0
+GDS.US,D,20190522,000000,36.21,37.49,35.58,35.75,597758,0
+GDS.US,D,20190523,000000,35.03,35.1,33.29,33.7,1329912,0
+GDS.US,D,20190524,000000,34.09,34.27,33.32,33.55,645238,0
+GDS.US,D,20190528,000000,33.91,34.5,32.99,33.07,1006542,0
+GDS.US,D,20190529,000000,32.77,33.76,32.5823,33.72,825422,0
+GDS.US,D,20190530,000000,33.77,34.32,33.65,33.85,503996,0
+GDS.US,D,20190531,000000,33,33.55,31.96,32.49,1322116,0
+GDS.US,D,20190603,000000,32.58,32.86,30.94,31.34,1018627,0
+GDS.US,D,20190604,000000,30.9,33.64,30.9,33.52,892793,0
+GDS.US,D,20190605,000000,34,34,32.87,33.5,867154,0
+GDS.US,D,20190606,000000,33.47,34.26,33.03,33.68,678577,0
+GDS.US,D,20190607,000000,33.83,34.96,33.6,34.9,621637,0
+GDS.US,D,20190610,000000,35.2,36.8,35.16,36.05,1052580,0
+GDS.US,D,20190611,000000,36.64,37.45,35.46,36.03,645619,0
+GDS.US,D,20190612,000000,35.08,35.41,34.25,34.62,457373,0
+GDS.US,D,20190613,000000,34.16,34.35,33.13,34.17,1015574,0
+GDS.US,D,20190614,000000,33.51,33.6,32.2772,32.73,966383,0
+GDS.US,D,20190617,000000,33.08,33.58,32.57,33.37,577008,0
+GDS.US,D,20190618,000000,33.87,35.96,33.53,35.52,1173916,0
+GDS.US,D,20190619,000000,35.55,35.58,34.51,35.1,507336,0
+GDS.US,D,20190620,000000,36,37.05,35.17,35.29,597805,0
+GDS.US,D,20190621,000000,35.04,35.2,34.01,34.28,535993,0
+GDS.US,D,20190624,000000,34.39,34.78,33.51,34.64,328274,0
+GDS.US,D,20190625,000000,34.72,34.8,32.845,32.9,601502,0
+GDS.US,D,20190626,000000,33.49,34.81,33.1,34.7,699946,0
+GDS.US,D,20190627,000000,34.94,37.06,34.7,36.74,873829,0
+GDS.US,D,20190628,000000,36.82,37.58,36.35,37.57,732729,0
+GDS.US,D,20190701,000000,38.79,39.15,37.45,37.55,877666,0
+GDS.US,D,20190702,000000,37.57,38.46,37.37,38.39,495995,0
+GDS.US,D,20190703,000000,38.43,38.93,37.42,38.45,209898,0
+GDS.US,D,20190705,000000,38.25,38.88,37.6,38.69,241867,0
+GDS.US,D,20190708,000000,38.3,38.54,37.16,37.47,400944,0
+GDS.US,D,20190709,000000,36.79,38.8,36.78,38.69,496898,0
+GDS.US,D,20190710,000000,39.47,39.74,37.44,37.98,432315,0
+GDS.US,D,20190711,000000,37.97,38.05,37.24,37.66,260117,0
+GDS.US,D,20190712,000000,37.78,39.08,37.4,38.97,588582,0
+GDS.US,D,20190715,000000,39.02,39.51,38.85,38.98,905029,0
+GDS.US,D,20190716,000000,38.85,39.52,38.43,38.89,500825,0
+GDS.US,D,20190717,000000,38.96,39.38,38.755,38.9,181938,0
+GDS.US,D,20190718,000000,38.93,39.58,38.66,39.38,369343,0
+GDS.US,D,20190719,000000,39.6,40.17,39.4,39.74,827888,0
+GDS.US,D,20190722,000000,39.94,40.33,39.75,40,311910,0
+GDS.US,D,20190723,000000,40.15,40.5,39.56,40.47,660256,0
+GDS.US,D,20190724,000000,40.47,41,40.25,40.8,432889,0
+GDS.US,D,20190725,000000,40.65,40.95,39.03,39.61,956191,0
+GDS.US,D,20190726,000000,39.92,40.5,39.62,40.15,417308,0
+GDS.US,D,20190729,000000,40.14,40.53,39.59,39.99,286025,0
+GDS.US,D,20190730,000000,39.98,41,39.45,40.84,915773,0
+GDS.US,D,20190731,000000,40.88,41.52,40.3,41.18,865642,0
+GDS.US,D,20190801,000000,41.39,43.15,39.92,40.19,1492165,0
+GDS.US,D,20190802,000000,39.86,40.09,38.85,39.87,1111802,0
+GDS.US,D,20190805,000000,38.36,38.36,34.15,36.68,2154040,0
+GDS.US,D,20190806,000000,37.73,37.96,35.93,36.14,1104855,0
+GDS.US,D,20190807,000000,35.41,38.08,35.07,37.74,773272,0
+GDS.US,D,20190808,000000,38.19,39,38.15,38.8,458288,0
+GDS.US,D,20190809,000000,38.38,38.9,38.15,38.42,429306,0
+GDS.US,D,20190812,000000,38,39,37.9234,38.57,927975,0
+GDS.US,D,20190813,000000,37.7469,41.905,37.3995,40.9,1914809,0
+GDS.US,D,20190814,000000,39.45,40.33,38.19,39.01,853242,0
+GDS.US,D,20190815,000000,38.38,40.05,37.53,38.9,1001834,0
+GDS.US,D,20190816,000000,39.5,41,39.05,40.7,999299,0
+GDS.US,D,20190819,000000,40.94,42.27,40.87,41.85,1034225,0
+GDS.US,D,20190820,000000,41.33,42.9,41.238,41.39,735473,0
+GDS.US,D,20190821,000000,41.77,42.72,41.75,42.69,824011,0
+GDS.US,D,20190822,000000,42.28,42.8,41.06,41.23,695996,0
+GDS.US,D,20190823,000000,41.02,41.78,39.61,40.14,514985,0
+GDS.US,D,20190826,000000,40.32,40.46,39.69,40.36,396020,0
+GDS.US,D,20190827,000000,40.56,41.94,40.2,40.51,633007,0
+GDS.US,D,20190828,000000,40.52,40.98,39.83,40.72,366403,0
+GDS.US,D,20190829,000000,41.16,41.655,40.14,40.49,543454,0
+GDS.US,D,20190830,000000,40.54,40.99,39.77,40.34,532371,0
+GDS.US,D,20190903,000000,39.96,41.19,39.37,39.76,599716,0
+GDS.US,D,20190904,000000,40.38,41.46,39.7701,41.13,599247,0
+GDS.US,D,20190905,000000,41.3,42,41.09,41.63,717056,0
+GDS.US,D,20190906,000000,41.93,42.19,41.42,42.07,474435,0
+GDS.US,D,20190909,000000,42,42.4,40.69,40.99,715434,0
+GDS.US,D,20190910,000000,40.83,40.895,39.35,40.48,880212,0
+GDS.US,D,20190911,000000,41,42.9,40.23,42.17,1016840,0
+GDS.US,D,20190912,000000,42.58,43.98,42.3,43.19,809323,0
+GDS.US,D,20190913,000000,43.4,43.68,42.53,43.27,701234,0
+GDS.US,D,20190916,000000,42.69,43.2,41.92,42.37,535210,0
+GDS.US,D,20190917,000000,41.89,43.59,41.5211,43.06,454060,0
+GDS.US,D,20190918,000000,43.1,43.42,42.5,43.4,705814,0
+GDS.US,D,20190919,000000,43.59,45.13,43.53,44.25,1314242,0
+GDS.US,D,20190920,000000,44.73,44.73,43.15,43.6,1227119,0
+GDS.US,D,20190923,000000,43.11,44.07,42.72,42.74,457202,0
+GDS.US,D,20190924,000000,43.03,43.505,41.91,42.49,696605,0
+GDS.US,D,20190925,000000,42.04,42.69,41.18,42.52,734618,0
+GDS.US,D,20190926,000000,42.78,42.87,42.08,42.14,700869,0
+GDS.US,D,20190927,000000,42.4,42.6,38.96,39.41,2110861,0
+GDS.US,D,20190930,000000,39.84,41.19,39.66,40.08,928091,0
+GDS.US,D,20191001,000000,40.18,40.78,39.6,40.17,398971,0
+GDS.US,D,20191002,000000,39.78,39.98,38.77,39.54,517406,0
+GDS.US,D,20191003,000000,39.61,40.855,38.89,40.8,739322,0
+GDS.US,D,20191004,000000,41.04,41.66,40.73,41.33,413650,0
+GDS.US,D,20191007,000000,41.15,41.59,40.78,40.89,395282,0
+GDS.US,D,20191008,000000,40.3,40.34,38.5,38.52,929431,0
+GDS.US,D,20191009,000000,39.24,39.59,38.04,39.15,1123959,0
+GDS.US,D,20191010,000000,39.15,40.5,38.85,40.06,562098,0
+GDS.US,D,20191011,000000,40.88,42.78,40.88,41.85,1075068,0
+GDS.US,D,20191014,000000,41.56,42.15,41.25,41.61,390751,0
+GDS.US,D,20191015,000000,41.85,41.99,41.36,41.46,232143,0
+GDS.US,D,20191016,000000,40.89,41.87,40.75,41.77,380196,0
+GDS.US,D,20191017,000000,41.95,42.005,41.03,41.88,641845,0
+GDS.US,D,20191018,000000,41.81,42.135,40.37,40.52,945353,0
+GDS.US,D,20191021,000000,41.21,41.95,40.79,41.21,469882,0
+GDS.US,D,20191022,000000,41.31,41.64,39.74,39.87,523957,0
+GDS.US,D,20191023,000000,39.63,40.82,39.36,40.7,446926,0
+GDS.US,D,20191024,000000,40.93,41.79,40.93,41.65,530893,0
+GDS.US,D,20191025,000000,41.7,42.37,41.24,41.69,465218,0
+GDS.US,D,20191028,000000,42.38,43.49,42.18,42.31,635103,0
+GDS.US,D,20191029,000000,42.14,42.14,40.72,41.77,314603,0
+GDS.US,D,20191030,000000,41.77,42.29,41.56,41.91,354922,0
+GDS.US,D,20191031,000000,41.75,41.85,41.22,41.68,298239,0
+GDS.US,D,20191101,000000,42.2,42.89,41.45,41.79,958334,0
+GDS.US,D,20191104,000000,43.5,43.83,42.21,42.86,597348,0
+GDS.US,D,20191105,000000,43.49,44.27,42.685,42.87,803135,0
+GDS.US,D,20191106,000000,42.73,42.73,41.66,42.6,444134,0
+GDS.US,D,20191107,000000,43.24,44.23,43.06,43.45,848939,0
+GDS.US,D,20191108,000000,43.2,43.84,42.73,42.92,480480,0
+GDS.US,D,20191111,000000,42.41,42.86,42.02,42.06,432237,0
+GDS.US,D,20191112,000000,42.19,43.27,42.14,43.05,470681,0
+GDS.US,D,20191113,000000,42.8,43.64,42.3,42.92,969713,0
+GDS.US,D,20191114,000000,42.47,45.2,41.5,44.54,1445297,0
+GDS.US,D,20191115,000000,44.08,45,43.75,44.35,1087408,0
+GDS.US,D,20191118,000000,44.1,44.67,43.89,44.27,816664,0
+GDS.US,D,20191119,000000,44.57,45.47,44.07,45.25,1076394,0
+GDS.US,D,20191120,000000,44.66,46.48,44.66,46.02,1596404,0
+GDS.US,D,20191121,000000,45.98,46.58,45.6122,46.39,887768,0
+GDS.US,D,20191122,000000,46.6,46.75,45.82,46.49,555520,0
+GDS.US,D,20191125,000000,46.97,47.38,46.52,47.1,1161041,0
+GDS.US,D,20191126,000000,47.44,47.58,46.69,47.24,1019483,0
+GDS.US,D,20191127,000000,47.18,47.5,46.83,47.2,506946,0
+GDS.US,D,20191129,000000,46.83,47.08,46.13,46.82,392323,0
+GDS.US,D,20191202,000000,47.23,47.23,46.33,46.87,873975,0
+GDS.US,D,20191203,000000,46.67,46.84,45.67,46.3,643333,0
+GDS.US,D,20191204,000000,46.51,46.98,45.1,45.27,583580,0
+GDS.US,D,20191205,000000,45,47.25,44.94,47.15,1749071,0
+GDS.US,D,20191206,000000,48,48.6275,46.06,46.18,3711282,0
+GDS.US,D,20191209,000000,46.62,47.87,46.25,47.15,1305786,0
+GDS.US,D,20191210,000000,47.3,48.32,47.2148,48.11,1181037,0
+GDS.US,D,20191211,000000,48.13,49.4,48.13,48.79,1901469,0
+GDS.US,D,20191212,000000,48.93,49.61,48.06,49.09,1095286,0
+GDS.US,D,20191213,000000,49.33,49.76,48.92,49.06,609437,0
+GDS.US,D,20191216,000000,48.97,49.44,48.56,49.06,834338,0
+GDS.US,D,20191217,000000,49.37,50.6,49.01,50.27,1896394,0
+GDS.US,D,20191218,000000,50.06,51.47,50.01,51.3,1160544,0
+GDS.US,D,20191219,000000,51.61,51.85,50.762,51.42,793385,0
+GDS.US,D,20191220,000000,51.55,51.69,50.73,51.17,1100031,0
+GDS.US,D,20191223,000000,53.55,54,50.63,51.07,726019,0
+GDS.US,D,20191224,000000,51.02,51.39,50.32,51.28,211351,0
+GDS.US,D,20191226,000000,51.2,51.52,50.33,51.15,875289,0
+GDS.US,D,20191227,000000,51.66,51.83,50.5,51.7,485492,0
+GDS.US,D,20191230,000000,52,52,50.6,51.35,539145,0
+GDS.US,D,20191231,000000,51.08,52.01,51.08,51.58,433734,0
+GDS.US,D,20200102,000000,52.76,53.91,51.98,53.57,1452074,0
+GDS.US,D,20200103,000000,52.73,53.96,52.15,53.69,714018,0
+GDS.US,D,20200106,000000,53.68,54.2,53.171,54.07,740711,0
+GDS.US,D,20200107,000000,54.28,54.46,52.94,52.97,826945,0
+GDS.US,D,20200108,000000,52.96,53.38,52.6,52.98,1245095,0
+GDS.US,D,20200109,000000,53.44,53.95,52.8974,52.99,1333938,0
+GDS.US,D,20200110,000000,53.36,53.83,51.26,51.63,1321319,0
+GDS.US,D,20200113,000000,52.31,53.17,51.89,52.43,1541827,0
+GDS.US,D,20200114,000000,52.28,52.785,51.3,51.58,3468729,0
+GDS.US,D,20200115,000000,51.65,53.44,51.6,52.56,1479730,0
+GDS.US,D,20200116,000000,52.99,54.98,52.63,54.83,1909876,0
+GDS.US,D,20200117,000000,55.15,55.46,54.47,54.9,1373562,0
+GDS.US,D,20200121,000000,54.06,54.63,53.57,53.94,779259,0
+GDS.US,D,20200122,000000,54.5,55.63,54.4,54.9,855879,0
+GDS.US,D,20200123,000000,54.05,54.51,53.23,54.11,1037168,0
+GDS.US,D,20200124,000000,54.31,54.5,52.16,52.33,845495,0
+GDS.US,D,20200127,000000,50.2,52.45,49.25,51.35,1237730,0
+GDS.US,D,20200128,000000,51.82,52.87,51.2,52.38,891814,0
+GDS.US,D,20200129,000000,52.87,53.395,52.51,53.04,911738,0
+GDS.US,D,20200130,000000,52.87,52.93,51.25,52.83,865704,0
+GDS.US,D,20200131,000000,52.39,52.59,51.52,51.71,861895,0
+GDS.US,D,20200203,000000,52.3,53.87,52.09,53.32,1049393,0
+GDS.US,D,20200204,000000,54.43,55.51,54.26,54.72,1443475,0
+GDS.US,D,20200205,000000,56.72,56.92,54.58,54.85,1056165,0
+GDS.US,D,20200206,000000,55.6,57.88,55.6,57.19,1890411,0
+GDS.US,D,20200207,000000,57.42,58.5,56.715,58.47,1484274,0
+GDS.US,D,20200210,000000,58.47,60.88,58.47,60.8,2076480,0
+GDS.US,D,20200211,000000,61.39,62.11,60.95,61.48,940399,0
+GDS.US,D,20200212,000000,62.46,62.5,59.68,59.78,967139,0
+GDS.US,D,20200213,000000,58.68,61.1,58.56,60.34,1318728,0
+GDS.US,D,20200214,000000,60.58,61.07,59.9,60.37,460401,0
+GDS.US,D,20200218,000000,60.34,60.63,59.4,60.54,539538,0
+GDS.US,D,20200219,000000,60,61.65,59.94,60.29,517818,0
+GDS.US,D,20200220,000000,60.1,60.745,58.385,59.86,1143547,0
+GDS.US,D,20200221,000000,59.56,59.99,58.58,59.36,836065,0
+GDS.US,D,20200224,000000,56.09,58.7499,55.1,58.27,1304912,0
+GDS.US,D,20200225,000000,58.74,59.59,58.13,58.89,1199104,0
+GDS.US,D,20200226,000000,59.54,61.02,58.81,59.07,1025421,0
+GDS.US,D,20200227,000000,58.15,60.17,56.94,58.51,1293432,0
+GDS.US,D,20200228,000000,56,58.05,54.67,57.97,1887085,0
+GDS.US,D,20200302,000000,58.55,60.02,57.93,59.09,886636,0
+GDS.US,D,20200303,000000,59.24,61.66,58.61,59.64,1316244,0
+GDS.US,D,20200304,000000,61.64,64.34,61.06,63.17,1214280,0
+GDS.US,D,20200305,000000,62.07,65.34,62.01,63.03,1465526,0
+GDS.US,D,20200306,000000,60.62,61.75,59.1075,61.39,1450067,0
+GDS.US,D,20200309,000000,57.47,58.98,56.75,57.23,1185172,0
+GDS.US,D,20200310,000000,59,60.74,57.89,59.25,1686088,0
+GDS.US,D,20200311,000000,57.98,60.4,56.22,57.36,1136336,0
+GDS.US,D,20200312,000000,53.95,55.37,51.36,52.2,2027860,0
+GDS.US,D,20200313,000000,54.56,56.02,51.25,53.79,1851283,0
+GDS.US,D,20200316,000000,49.89,51.68,47.23,48.22,1488138,0
+GDS.US,D,20200317,000000,49.34,55.42,48.86,52.1,1724820,0
+GDS.US,D,20200318,000000,48.76,51.28,43.27,50.76,2586237,0
+GDS.US,D,20200319,000000,50,53.5855,49.33,50.06,2101750,0
+GDS.US,D,20200320,000000,50.93,54,49.6367,51.46,2626067,0
+GDS.US,D,20200323,000000,52.53,52.87,49.415,50.15,1769616,0
+GDS.US,D,20200324,000000,52.23,55.99,51.22,53.51,1819430,0
+GDS.US,D,20200325,000000,53.67,59,53.67,57.04,2411307,0
+GDS.US,D,20200326,000000,54.51,58.74,53.25,56.09,2398418,0
+GDS.US,D,20200327,000000,54.72,56.67,53.66,55.75,831264,0
+GDS.US,D,20200330,000000,57.12,58.96,56.72,58.4,1524256,0
+GDS.US,D,20200331,000000,58.4,59.1599,57.165,57.97,1277282,0
+GDS.US,D,20200401,000000,56.48,59.08,56.26,57.49,1086203,0
+GDS.US,D,20200402,000000,56.08,57.315,54.01,57.05,3111640,0
+GDS.US,D,20200403,000000,57.82,58.04,50,51.2,2859222,0
+GDS.US,D,20200406,000000,53,57.09,53,53.8,1827276,0
+GDS.US,D,20200407,000000,54.23,55.52,50.78,51.4,2065731,0
+GDS.US,D,20200408,000000,51.59,51.7,49.72,50.62,2883349,0
+GDS.US,D,20200409,000000,51.67,52.3,50.16,50.88,2119095,0
+GDS.US,D,20200413,000000,50.53,51.34,50.15,50.82,1203167,0
+GDS.US,D,20200414,000000,51.86,55.1,51.65,53.86,2091352,0
+GDS.US,D,20200415,000000,53.58,54.07,51.54,51.78,1532545,0
+GDS.US,D,20200416,000000,53.44,55.81,52.81,55.61,1787449,0
+GDS.US,D,20200417,000000,56.45,59,56.05,59,1796252,0
+GDS.US,D,20200420,000000,58.98,60.83,58.515,59.62,1423909,0
+GDS.US,D,20200421,000000,59.99,59.99,56.65,58.16,862585,0
+GDS.US,D,20200422,000000,59.21,60.47,58.62,60.32,940026,0
+GDS.US,D,20200423,000000,60.5,61.41,58.65,59.2,978375,0
+GDS.US,D,20200424,000000,59.64,60.2,58.1225,59.4,456143,0
+GDS.US,D,20200427,000000,60,60.08,58.14,58.71,674807,0
+GDS.US,D,20200428,000000,58.68,59.38,55.69,55.89,1051010,0
+GDS.US,D,20200429,000000,57.5,58.6111,56.34,58.32,1213542,0
+GDS.US,D,20200430,000000,58.2,59.74,56.27,57.32,1048490,0
+GDS.US,D,20200501,000000,55.89,56.4,54.1143,54.34,903233,0
+GDS.US,D,20200504,000000,54.11,55.29,53.91,55.08,772477,0
+GDS.US,D,20200505,000000,56.07,59.33,56.07,58.6,946038,0
+GDS.US,D,20200506,000000,59.31,62.71,59.31,62.09,1866246,0
+GDS.US,D,20200507,000000,61.12,63.49,61.12,62.55,1034721,0
+GDS.US,D,20200508,000000,63,64.56,62.79,62.92,640544,0
+GDS.US,D,20200511,000000,62.83,63.89,62.05,62.62,908454,0
+GDS.US,D,20200512,000000,62.71,64.11,61.26,61.38,1043276,0
+GDS.US,D,20200513,000000,62.63,64.99,61.29,62.45,1366703,0
+GDS.US,D,20200514,000000,60.39,61.45,59.37,60.88,1526802,0
+GDS.US,D,20200515,000000,59.49,62.99,58.559,62.03,1087210,0
+GDS.US,D,20200518,000000,62.5,62.97,60.75,61.22,1037464,0
+GDS.US,D,20200519,000000,61.9,64.99,61.9,63.34,1553317,0
+GDS.US,D,20200520,000000,63.1,63.97,58.59,62.97,1821134,0
+GDS.US,D,20200521,000000,62.2,62.495,58,59.57,3022954,0
+GDS.US,D,20200522,000000,56.72,58,54.73,54.95,3411015,0
+GDS.US,D,20200526,000000,56.11,59.49,56.11,56.98,3293619,0
+GDS.US,D,20200527,000000,57.95,57.95,55.145,56.7,2112153,0
+GDS.US,D,20200528,000000,56.25,56.64,54.835,54.99,2262420,0
+GDS.US,D,20200529,000000,56.03,57.32,54.55,57,3381675,0
+GDS.US,D,20200601,000000,57.8,60.24,57.49,59.88,1783319,0
+GDS.US,D,20200602,000000,60.03,60.5,59.205,59.67,1033785,0
+GDS.US,D,20200603,000000,59.38,60.5,59.03,60.32,1177743,0
+GDS.US,D,20200604,000000,60.12,62.25,59.93,60.83,1872187,0
+GDS.US,D,20200605,000000,61.36,61.77,59.56,60.38,1130088,0
+GDS.US,D,20200608,000000,60.38,60.96,58.85,60.9,1070769,0
+GDS.US,D,20200609,000000,61.39,62.79,61.11,62.14,1255857,0
+GDS.US,D,20200610,000000,63,65,62.78,64.41,1919666,0
+GDS.US,D,20200611,000000,63.5,65.3,62.5367,63.96,1635067,0
+GDS.US,D,20200612,000000,65.4,67.66,64.41,67.25,1783091,0
+GDS.US,D,20200615,000000,66.52,68.92,66.05,68.5,1554234,0
+GDS.US,D,20200616,000000,70,70.2,65.6442,66.67,1746995,0
+GDS.US,D,20200617,000000,68.5,72.57,67.85,70.85,3286175,0
+GDS.US,D,20200618,000000,71.84,75.33,71.13,72.94,2198042,0
+GDS.US,D,20200619,000000,76.58,78.06,74.44,75.16,3779566,0
+GDS.US,D,20200622,000000,78.77,80.992,76.61,78.01,2022535,0
+GDS.US,D,20200623,000000,79.44,81.83,77.72,80.56,2983995,0
+GDS.US,D,20200624,000000,80.99,82.12,77.46,80.22,1803784,0
+GDS.US,D,20200625,000000,79.56,82.36,79.04,81.56,1300998,0
+GDS.US,D,20200626,000000,82.1,84,81.86,81.92,1446793,0
+GDS.US,D,20200629,000000,82.61,83.3648,78.4973,80.11,1936150,0
+GDS.US,D,20200630,000000,79.7,81.74,78.31,79.66,1191684,0
+GDS.US,D,20200701,000000,80.16,80.305,77.83,79.85,1077737,0
+GDS.US,D,20200702,000000,81.06,83.77,80.69,82.8,1712044,0
+GDS.US,D,20200706,000000,85,85,78.43,81.44,1823502,0
+GDS.US,D,20200707,000000,81.2,83.42,80.64,82.22,1239760,0
+GDS.US,D,20200708,000000,83.73,89.03,83,88.96,1482548,0
+GDS.US,D,20200709,000000,91.79,91.97,86.42,88.58,1283956,0
+GDS.US,D,20200710,000000,88.48,88.69,85.32,85.61,781223,0
+GDS.US,D,20200713,000000,84.26,86.27,77.3,78.48,2218206,0
+GDS.US,D,20200714,000000,79.75,81.93,78.96,81.48,1881727,0
+GDS.US,D,20200715,000000,83.14,84.57,80.63,81.73,1527405,0
+GDS.US,D,20200716,000000,79.28,81.38,79.035,80.35,941139,0
+GDS.US,D,20200717,000000,81.92,82.09,80.01,81.08,1483457,0
+GDS.US,D,20200720,000000,80.17,81.5,79.5701,80.85,1023991,0
+GDS.US,D,20200721,000000,83.63,84.98,82.3,83.33,1250377,0
+GDS.US,D,20200722,000000,81.66,83.43,78.89,79.9,1079256,0
+GDS.US,D,20200723,000000,81.64,84.07,79.93,80.05,1456925,0
+GDS.US,D,20200724,000000,78.1,79.14,75.7,78.15,883799,0
+GDS.US,D,20200727,000000,78.48,80.58,77.908,80.15,620417,0
+GDS.US,D,20200728,000000,79.39,80.92,77.91,78.49,893605,0
+GDS.US,D,20200729,000000,79.91,80.98,79.44,79.92,526438,0
+GDS.US,D,20200730,000000,80.24,80.66,78.88,80,763693,0
+GDS.US,D,20200731,000000,79.54,80.41,78.24,80.29,608492,0
+GDS.US,D,20200803,000000,81.46,82.65,81.06,81.41,1119054,0
+GDS.US,D,20200804,000000,81.28,82.1525,80.3,82.13,699896,0
+GDS.US,D,20200805,000000,82.61,85.61,81.45,84.96,1278169,0
+GDS.US,D,20200806,000000,85.43,85.875,82.27,85.49,904139,0
+GDS.US,D,20200807,000000,84.54,84.745,78.09,80.51,1497511,0
+GDS.US,D,20200810,000000,80.51,80.65,76.8,78.41,1014697,0
+GDS.US,D,20200811,000000,78.58,79.29,77.645,77.78,804183,0
+GDS.US,D,20200812,000000,78.21,80.69,76.95,80.65,900913,0
+GDS.US,D,20200813,000000,80.87,82.87,80.86,81.18,770403,0
+GDS.US,D,20200814,000000,80.58,81.42,77.81,78.39,880306,0
+GDS.US,D,20200817,000000,79.71,82.72,79.445,82.1,1013358,0
+GDS.US,D,20200818,000000,80.21,82.1,78.69,80.05,1391006,0
+GDS.US,D,20200819,000000,79.47,81.35,75.3,78.15,1779461,0
+GDS.US,D,20200820,000000,77.49,79.69,77.49,78.34,955125,0
+GDS.US,D,20200821,000000,78.05,79.62,77.18,79.02,582261,0
+GDS.US,D,20200824,000000,79.72,80.3899,78.46,79.05,738314,0
+GDS.US,D,20200825,000000,79.4,80.7,78.24,80.46,510683,0
+GDS.US,D,20200826,000000,80.36,84.64,80.21,84.41,995440,0
+GDS.US,D,20200827,000000,84.97,84.99,80.62,81.01,1153268,0
+GDS.US,D,20200828,000000,81.79,82.945,80.91,82.07,377593,0
+GDS.US,D,20200831,000000,81.38,82.76,80.64,80.94,874437,0
+GDS.US,D,20200901,000000,81.08,84.06,80.96,83.49,759770,0
+GDS.US,D,20200902,000000,84.16,84.36,80.85,82.82,564846,0
+GDS.US,D,20200903,000000,81.52,82.29,76.82,80.02,1495961,0
+GDS.US,D,20200904,000000,78.7,79.95,73.86,76.69,1425024,0
+GDS.US,D,20200908,000000,74.98,75.69,70.26,72.5,2019757,0
+GDS.US,D,20200909,000000,74.22,76.32,73.43,75.26,1151498,0
+GDS.US,D,20200910,000000,76.12,76.39,71.51,72.4,1718475,0
+GDS.US,D,20200911,000000,73.12,73.56,70.18,71.1,908939,0
+GDS.US,D,20200914,000000,72.64,75.62,72.28,75.5,1710166,0
+GDS.US,D,20200915,000000,76.3,78.03,75.29,78,1049157,0
+GDS.US,D,20200916,000000,78.08,78.83,75.7,77.2,3522337,0
+GDS.US,D,20200917,000000,75.59,77.77,75.11,77.59,1365523,0
+GDS.US,D,20200918,000000,78.59,79.295,77.22,78.35,2413994,0
+GDS.US,D,20200921,000000,77,77.49,74.28,77.19,1145966,0
+GDS.US,D,20200922,000000,78,79.33,76.64,79.17,1104595,0
+GDS.US,D,20200923,000000,79.54,79.71,76.32,77.49,944257,0
+GDS.US,D,20200924,000000,75.68,78.78,75.28,77.9,1371546,0
+GDS.US,D,20200925,000000,78,81.03,77.26,81,956110,0
+GDS.US,D,20200928,000000,82.28,83.2,79.51,80.49,785063,0
+GDS.US,D,20200929,000000,80.09,81.16,79.24,80.16,301719,0
+GDS.US,D,20200930,000000,80.58,82.41,80.26,81.83,669338,0
+GDS.US,D,20201001,000000,82.71,83.2,81.68,82.82,589730,0
+GDS.US,D,20201002,000000,81.44,83.49,81.16,82.76,686588,0
+GDS.US,D,20201005,000000,83.68,84.24,82.6,83.95,605196,0
+GDS.US,D,20201006,000000,83.94,86.7,83.85,85.96,1212214,0
+GDS.US,D,20201007,000000,87.51,88.75,85.96,88.08,867335,0
+GDS.US,D,20201008,000000,88.35,89.22,85.65,86.02,543248,0
+GDS.US,D,20201009,000000,86.81,88.28,86.37,86.63,443786,0
+GDS.US,D,20201012,000000,87.45,88.09,86.04,86.25,581453,0
+GDS.US,D,20201013,000000,88.63,89.68,86.54,86.74,882177,0
+GDS.US,D,20201014,000000,86.15,86.15,82.03,82.66,1007371,0
+GDS.US,D,20201015,000000,81.81,82.5622,80.2801,81.07,728370,0
+GDS.US,D,20201016,000000,81.93,82.82,79.85,82.22,726635,0
+GDS.US,D,20201019,000000,83.2,83.5,81.29,81.94,378369,0
+GDS.US,D,20201020,000000,82.97,82.97,80.46,80.67,1079798,0
+GDS.US,D,20201021,000000,81.87,85.83,81.87,83.93,1403083,0
+GDS.US,D,20201022,000000,85.08,86.095,82.89,84.59,714085,0
+GDS.US,D,20201023,000000,84.04,86.28,81.16,86.03,1103759,0
+GDS.US,D,20201026,000000,85.68,86.9,84.3,86.04,731667,0
+GDS.US,D,20201027,000000,86.86,86.87,85.24,86.1,1461723,0
+GDS.US,D,20201028,000000,83.74,84,82.63,83.21,1137471,0
+GDS.US,D,20201029,000000,83.4,85.44,82.96,84.13,1160502,0
+GDS.US,D,20201030,000000,83.2,84.32,82,84.04,1688652,0
+GDS.US,D,20201102,000000,85.15,86.65,83.04,86.01,2642941,0
+GDS.US,D,20201103,000000,86.525,88.1,85.6,87.47,1096813,0
+GDS.US,D,20201104,000000,88.97,93,88.61,92.71,1759027,0
+GDS.US,D,20201105,000000,96.56,98,93.77,97.21,1472560,0
+GDS.US,D,20201106,000000,98.245,99.31,96.47,99.02,1113690,0
+GDS.US,D,20201109,000000,99.87,100.5,89.97,91.45,1728263,0
+GDS.US,D,20201110,000000,92.23,92.23,87.1,90.17,1210422,0
+GDS.US,D,20201111,000000,90.81,93.36,90,92.83,890309,0
+GDS.US,D,20201112,000000,94.25,94.515,92.7706,92.97,659906,0
+GDS.US,D,20201113,000000,93.98,94.84,92.51,93.44,913345,0
+GDS.US,D,20201116,000000,94,95.115,91.12,93.15,526788,0
+GDS.US,D,20201117,000000,92.51,93.4,88.22,89.81,1074938,0
+GDS.US,D,20201118,000000,90,90.385,87.66,88.92,1089310,0
+GDS.US,D,20201119,000000,88.63,88.7,87.11,87.9,1223052,0
+GDS.US,D,20201120,000000,88.7,88.765,86.23,88.07,1527114,0
+GDS.US,D,20201123,000000,87.67,88.45,85.39,86.85,966906,0
+GDS.US,D,20201124,000000,86.92,88.68,86.74,88.25,898412,0
+GDS.US,D,20201125,000000,88.33,88.6,85.67,86.11,1249462,0
+GDS.US,D,20201127,000000,87.92,91.8799,87.65,90.72,1147547,0
+GDS.US,D,20201130,000000,90.75,91.5,88.1,90.03,1239227,0
+GDS.US,D,20201201,000000,90.73,91.45,89.52,90.99,583161,0
+GDS.US,D,20201202,000000,89.96,90.85,88.4,90.47,370038,0
+GDS.US,D,20201203,000000,90.49,92.88,89.185,89.99,809472,0
+GDS.US,D,20201204,000000,91.93,92.8,90.3,90.99,913792,0
+GDS.US,D,20201207,000000,90.79,91.14,88.62,89.92,644678,0
+GDS.US,D,20201208,000000,90,93,88.78,91.4,727389,0
+GDS.US,D,20201209,000000,92.4,92.62,87.87,89.15,792649,0
+GDS.US,D,20201210,000000,89.04,91.89,88.91,90.96,395996,0
+GDS.US,D,20201211,000000,92.09,92.25,90.3,91.09,354603,0
+GDS.US,D,20201214,000000,92.68,92.68,90.01,90.57,497885,0
+GDS.US,D,20201215,000000,91,91.66,88.78,90.83,423105,0
+GDS.US,D,20201216,000000,91,91.99,89.18,90.27,696103,0
+GDS.US,D,20201217,000000,91.13,95.03,90.03,94.81,1891767,0
+GDS.US,D,20201218,000000,96.09,96.4832,94.29,95.03,1508229,0
+GDS.US,D,20201221,000000,92.4,94.31,91.615,93.4,674727,0
+GDS.US,D,20201222,000000,93.91,94.2527,93.1,93.5,401578,0
+GDS.US,D,20201223,000000,93.67,94.18,92,92.44,531169,0
+GDS.US,D,20201224,000000,91.74,92.39,89.03,91.3,436632,0
+GDS.US,D,20201228,000000,92.49,92.99,89.72,89.8,599348,0
+GDS.US,D,20201229,000000,90.38,91.9,90.2,91.12,465835,0
+GDS.US,D,20201230,000000,91.66,94.29,91.515,94.04,1093107,0
+GDS.US,D,20201231,000000,94.06,94.27,91.89,93.64,459124,0
+GDS.US,D,20210104,000000,94.85,96.23,92.11,93.86,714728,0
+GDS.US,D,20210105,000000,94.14,99.14,94.14,98.56,1137624,0
+GDS.US,D,20210106,000000,98,100.17,96.2338,97.15,1002790,0
+GDS.US,D,20210107,000000,97.54,100.62,97.54,99.7,1074288,0
+GDS.US,D,20210108,000000,101.65,103.9762,101.082,103.4,1125937,0
+GDS.US,D,20210111,000000,104.61,104.78,102.27,104.24,685009,0
+GDS.US,D,20210112,000000,103.52,105.68,102.68,103.17,394261,0
+GDS.US,D,20210113,000000,102.14,102.14,100.45,101.41,513848,0
+GDS.US,D,20210114,000000,102.81,104.84,102.66,102.82,473981,0
+GDS.US,D,20210115,000000,103.96,105.6,102.96,105.04,482835,0
+GDS.US,D,20210119,000000,107.7,107.7,105.3,106.2,952507,0
+GDS.US,D,20210120,000000,107.33,107.99,105.5,106.86,822623,0
+GDS.US,D,20210121,000000,107.19,109.84,105.01,109.11,836829,0
+GDS.US,D,20210122,000000,108.81,114.44,108.81,112.82,1195733,0
+GDS.US,D,20210125,000000,114.09,115.645,110.785,111.57,838564,0
+GDS.US,D,20210126,000000,110.69,114.5026,107.51,108.67,753739,0
+GDS.US,D,20210127,000000,105.4,107.05,101.06,103.39,1280326,0
+GDS.US,D,20210128,000000,102.99,107.46,101.52,103.97,1070787,0
+GDS.US,D,20210129,000000,103.49,105.58,101.4,103.56,712423,0
+GDS.US,D,20210201,000000,106,108.83,103.47,107.36,740477,0
+GDS.US,D,20210202,000000,109,111.18,108.245,110.86,641435,0
+GDS.US,D,20210203,000000,111.8,112,108.95,109.61,471648,0
+GDS.US,D,20210204,000000,109.35,110,108.11,109.5,561845,0
+GDS.US,D,20210205,000000,110,111.33,108.63,110.6,536085,0
+GDS.US,D,20210208,000000,111.28,112.49,108.24,108.5,533547,0
+GDS.US,D,20210209,000000,107.79,111.32,107.2,108.25,659161,0
+GDS.US,D,20210210,000000,110.29,113.21,108.87,111.5,756879,0
+GDS.US,D,20210211,000000,113.7,114.595,111.19,112.35,613788,0
+GDS.US,D,20210212,000000,112.02,115.37,110.71,114.87,371988,0
+GDS.US,D,20210216,000000,116.22,116.76,112.1,113.47,468839,0
+GDS.US,D,20210217,000000,114.48,116.29,112.81,114.56,723101,0
+GDS.US,D,20210218,000000,112.99,113.51,109.4708,112.88,501217,0
+GDS.US,D,20210219,000000,113.94,116.49,113.37,115.71,574524,0
+GDS.US,D,20210222,000000,113.84,114.46,107.99,108.04,714732,0
+GDS.US,D,20210223,000000,105.345,109.73,103.92,108.66,893439,0
+GDS.US,D,20210224,000000,107.82,107.82,103.46,106.7,599257,0
+GDS.US,D,20210225,000000,106.1,108.745,100.5,101.82,2539880,0
+GDS.US,D,20210226,000000,101.59,104.83,100.12,102.16,1061291,0
+GDS.US,D,20210301,000000,104.76,105.82,102.7,103.41,1404474,0
+GDS.US,D,20210302,000000,103.73,104.89,102.62,102.63,614761,0
+GDS.US,D,20210303,000000,102.41,102.75,96.24,97.31,1362055,0
+GDS.US,D,20210304,000000,96,97.76,89.66,91.15,2096367,0
+GDS.US,D,20210305,000000,91.66,92.88,86.27,90,2175758,0
+GDS.US,D,20210308,000000,89,89.54,84.15,84.5,1632137,0
+GDS.US,D,20210309,000000,87.71,89.96,86.51,89.08,1325658,0
+GDS.US,D,20210310,000000,89.61,91.22,87.4,88.04,1545089,0
+GDS.US,D,20210311,000000,92,94.64,89.97,93.5,1387632,0
+GDS.US,D,20210312,000000,92.18,92.25,89.62,91.18,1247899,0
+GDS.US,D,20210315,000000,90.35,91.8,87.7,90.28,977319,0
+GDS.US,D,20210316,000000,90.15,91.61,87.84,88.9,891197,0
+GDS.US,D,20210317,000000,87.99,89.16,85.16,88.38,1430185,0
+GDS.US,D,20210318,000000,88.05,89.92,85.13,86,1570242,0
+GDS.US,D,20210319,000000,85.86,86.45,83.57,85.36,1886929,0
+GDS.US,D,20210322,000000,86.9,88.72,83.88,84.16,1430974,0
+GDS.US,D,20210323,000000,83.94,85.41,83.62,85.02,1253454,0
+GDS.US,D,20210324,000000,84.66,84.66,80.62,81.24,2602492,0
+GDS.US,D,20210325,000000,79.65,81.44,78.35,78.86,1810222,0
+GDS.US,D,20210326,000000,79.68,80.66,74.37,79.1,2295392,0
+GDS.US,D,20210329,000000,79.33,80.29,76.61,78.88,1644173,0
+GDS.US,D,20210330,000000,78.34,80.99,76.6,79.78,1241569,0
+GDS.US,D,20210331,000000,80.41,82.5,80.33,81.09,1620191,0
+GDS.US,D,20210401,000000,82.95,86.27,81.95,82.54,1852405,0
+GDS.US,D,20210405,000000,82.97,83.57,79.91,80.32,2732177,0
+GDS.US,D,20210406,000000,81.03,83.32,80.45,82.84,1136228,0
+GDS.US,D,20210407,000000,82.32,82.88,78.99,79.09,2242785,0
+GDS.US,D,20210408,000000,80.59,81.02,79.37,79.49,1488269,0
+GDS.US,D,20210409,000000,80.14,80.14,77.31,78.32,1062385,0
+GDS.US,D,20210412,000000,78.1,78.45,75.83,76.45,1267805,0
+GDS.US,D,20210413,000000,76.87,79.36,76.87,79.31,1000634,0
+GDS.US,D,20210414,000000,77.71,78.33,75.41,76.29,1538273,0
+GDS.US,D,20210415,000000,76.83,78.05,75.635,76.84,1187122,0
+GDS.US,D,20210416,000000,77.45,77.6,75.965,77.08,767326,0
+GDS.US,D,20210419,000000,77.95,80.04,77.13,78.65,1673432,0
+GDS.US,D,20210420,000000,78.77,80.7,78.42,79.86,1209261,0
+GDS.US,D,20210421,000000,78.5,81.025,78.2,80.58,865559,0
+GDS.US,D,20210422,000000,80.46,83.55,80.28,81.9,874369,0
+GDS.US,D,20210423,000000,83.81,86.3,83.155,85.05,1467580,0
+GDS.US,D,20210426,000000,85.05,86.19,84.3,85.45,528993,0
+GDS.US,D,20210427,000000,85.02,86.96,84.14,86.69,993450,0
+GDS.US,D,20210428,000000,87.07,87.53,85.79,86.9,1118298,0
+GDS.US,D,20210429,000000,87.05,87.694,83.29,83.79,739765,0
+GDS.US,D,20210430,000000,82.9,84,82.2,82.97,1087658,0
+GDS.US,D,20210503,000000,83.32,84.465,79.305,80.07,2041984,0
+GDS.US,D,20210504,000000,79.5,79.5,74.755,76.1,2448336,0
+GDS.US,D,20210505,000000,77.3,78.6915,75.05,76.4,1424696,0
+GDS.US,D,20210506,000000,74.08,75.79,72.53,73.84,2076594,0
+GDS.US,D,20210507,000000,72.61,75.825,70.37,74.39,3012336,0
+GDS.US,D,20210510,000000,74,74.15,70.37,70.88,1957709,0
+GDS.US,D,20210511,000000,67.72,72.17,66.89,71.08,2300245,0
+GDS.US,D,20210512,000000,70.77,72.24,69.77,70.59,1235381,0
+GDS.US,D,20210513,000000,71.44,72.17,68.92,69.34,1308941,0
+GDS.US,D,20210514,000000,71.03,75.5,70.75,74.53,1754359,0
+GDS.US,D,20210517,000000,74.83,77.26,74,76.2,1699988,0
+GDS.US,D,20210518,000000,78.78,80.29,78.26,79.17,2314250,0
+GDS.US,D,20210519,000000,77.6,79.75,77.13,79.28,1119239,0
+GDS.US,D,20210520,000000,73.02,77.42,72.75,73.95,2791654,0
+GDS.US,D,20210521,000000,73.68,73.88,70,71.01,2442814,0
+GDS.US,D,20210524,000000,70,73.21,69.27,70.76,1941346,0
+GDS.US,D,20210525,000000,71.5,74.0929,71,73.05,1149024,0
+GDS.US,D,20210526,000000,73.54,76.5,73.54,74.39,1342161,0
+GDS.US,D,20210527,000000,75.08,77.1,73.2801,75.1,1855841,0
+GDS.US,D,20210528,000000,75.58,76.61,74.325,75.22,1154825,0
+GDS.US,D,20210601,000000,76.37,77.47,75.14,77.14,1605610,0
+GDS.US,D,20210602,000000,77.39,78.62,76.68,77.6,1218005,0
+GDS.US,D,20210603,000000,77.12,77.12,70.84,72.03,3488454,0
+GDS.US,D,20210604,000000,72.32,74.85,72.14,74.35,1055751,0
+GDS.US,D,20210607,000000,74.42,75.15,72.23,74.73,1057539,0
+GDS.US,D,20210608,000000,75.31,76.83,74.86,76.17,757419,0
+GDS.US,D,20210609,000000,76.31,78.08,74.69,74.88,659204,0
+GDS.US,D,20210610,000000,74.75,77.83,74.75,77.77,887439,0
+GDS.US,D,20210611,000000,78,79.98,77.6225,79.67,1624122,0
+GDS.US,D,20210614,000000,79.7,81.8085,79,80.44,1300504,0
+GDS.US,D,20210615,000000,79.3,79.55,74.94,75.21,1418867,0
+GDS.US,D,20210616,000000,73.72,76.26,73.09,74.57,2106783,0
+GDS.US,D,20210617,000000,74.33,78.38,74.1,78.02,1908173,0
+GDS.US,D,20210618,000000,79.03,81.72,78.41,79.99,2471236,0
+GDS.US,D,20210621,000000,79.13,79.87,76.3452,77.41,945006,0
+GDS.US,D,20210622,000000,76.46,77.48,75.25,76,968184,0
+GDS.US,D,20210623,000000,76.86,77.9,75.8,76.36,1116233,0
+GDS.US,D,20210624,000000,76.82,77.6,76.2,77.4,1231377,0
+GDS.US,D,20210625,000000,78.38,79.98,77.88,79.9,1620710,0
+GDS.US,D,20210628,000000,80.73,81.69,80.235,80.98,1032427,0
+GDS.US,D,20210629,000000,80.13,80.6,78.51,80.4,826559,0
+GDS.US,D,20210630,000000,80.05,80.05,78.15,78.49,1155825,0
+GDS.US,D,20210701,000000,78.77,79.2285,74.4301,75.89,2698056,0
+GDS.US,D,20210702,000000,75.59,77.59,75.29,76.42,1139279,0
+GDS.US,D,20210706,000000,75.06,77.96,75.06,76.12,1420227,0
+GDS.US,D,20210707,000000,77.05,77.2,70.91,72.3,3078711,0
+GDS.US,D,20210708,000000,71,71.19,68.99,69.23,2839845,0
+GDS.US,D,20210709,000000,70.615,70.82,67.94,70.45,1602374,0
+GDS.US,D,20210712,000000,70.09,71.04,68.1,70.44,1452420,0
+GDS.US,D,20210713,000000,71.12,75.58,70.44,73.85,1807728,0
+GDS.US,D,20210714,000000,74.13,74.45,71.84,72.7,2114861,0
+GDS.US,D,20210715,000000,73.09,74.47,72.06,73.39,894804,0
+GDS.US,D,20210716,000000,73.49,74,71.14,72.35,1135343,0
+GDS.US,D,20210719,000000,71.85,72.59,70.45,72.54,1354666,0
+GDS.US,D,20210720,000000,72.65,75.2099,71.43,74.4,1272191,0
+GDS.US,D,20210721,000000,74.43,75.28,72.95,74,1262348,0
+GDS.US,D,20210722,000000,74,74.399,72.32,72.47,1065806,0
+GDS.US,D,20210723,000000,69.25,70,59.81,64.67,8028863,0
+GDS.US,D,20210726,000000,62.03,62.03,55.72,55.99,6416271,0
+GDS.US,D,20210727,000000,52.13,54.2065,49.88,51.71,6805371,0
+GDS.US,D,20210728,000000,55.18,60.7008,55.14,59.9,5445971,0
+GDS.US,D,20210729,000000,62.25,62.84,58.01,58.92,3723943,0
+GDS.US,D,20210730,000000,58.51,60.57,58.01,58.96,1781962,0
+GDS.US,D,20210802,000000,59.06,60.75,58.865,59.6,1630606,0
+GDS.US,D,20210803,000000,59.995,60.25,55.27,56.69,1757423,0
+GDS.US,D,20210804,000000,56.635,60.07,56.635,58.73,1513000,0
+GDS.US,D,20210805,000000,58.08,58.9,57.04,57.91,1102769,0
+GDS.US,D,20210806,000000,57.89,59.46,57.17,59.28,2025034,0
+GDS.US,D,20210809,000000,59.35,60.18,58.77,59.87,1524497,0
+GDS.US,D,20210810,000000,60.17,60.39,58.03,58.85,783487,0
+GDS.US,D,20210811,000000,59.53,59.66,57.76,58.11,859332,0
+GDS.US,D,20210812,000000,57.49,60.3,57.25,60.19,1172668,0
+GDS.US,D,20210813,000000,60.195,60.48,57.49,57.9,1784792,0
+GDS.US,D,20210816,000000,57.25,57.63,55.31,55.89,2495622,0
+GDS.US,D,20210817,000000,52.67,53.69,50.56,53.16,3472820,0
+GDS.US,D,20210818,000000,53.16,54.095,50.18,52.28,1775494,0
+GDS.US,D,20210819,000000,50,51.13,49.66,50.3,1820482,0
+GDS.US,D,20210820,000000,50.27,52.03,49.18,50.02,2496877,0
+GDS.US,D,20210823,000000,50.18,53.31,50.03,53.14,1686019,0
+GDS.US,D,20210824,000000,56.14,58.43,56,56.25,4908104,0
+GDS.US,D,20210825,000000,55.56,57,54.01,56.79,2724530,0
+GDS.US,D,20210826,000000,55.18,57.46,55.05,56.79,1735567,0
+GDS.US,D,20210827,000000,55.18,55.36,49.16,51.2,4995341,0
+GDS.US,D,20210830,000000,51.04,56.345,50.43,55.99,3166470,0
+GDS.US,D,20210831,000000,56.73,58.8,56.4529,58.48,2279995,0
+GDS.US,D,20210901,000000,58.82,63.755,58.55,63.27,4062623,0
+GDS.US,D,20210902,000000,62.99,63.76,60.26,61.98,2058392,0
+GDS.US,D,20210903,000000,62.01,63.48,61.5201,63,799750,0
+GDS.US,D,20210907,000000,64.22,66.5,64.22,65.59,2406627,0
+GDS.US,D,20210908,000000,64.535,65.15,62.9,63.86,1098543,0
+GDS.US,D,20210909,000000,62.24,64.52,61.54,63.4,865248,0
+GDS.US,D,20210910,000000,63.71,65.08,61.23,61.67,825533,0
+GDS.US,D,20210913,000000,60.78,62.43,59.05,61.66,789305,0
+GDS.US,D,20210914,000000,60.86,61.99,60.283,60.94,1111781,0
+GDS.US,D,20210915,000000,60.67,60.75,58.4,58.97,1555611,0
+GDS.US,D,20210916,000000,58.23,58.93,57.31,57.82,1114083,0
+GDS.US,D,20210917,000000,59.3,59.89,57.79,59.28,1586096,0
+GDS.US,D,20210920,000000,57.6,57.81,55.74,56.63,1443579,0
+GDS.US,D,20210921,000000,57.07,58.41,57.07,57.25,625317,0
+GDS.US,D,20210922,000000,57.57,61.14,57.57,60.03,1030706,0
+GDS.US,D,20210923,000000,60.58,61.07,58.45,59.68,1016206,0
+GDS.US,D,20210924,000000,59.05,59.05,56.02,57.12,578182,0
+GDS.US,D,20210927,000000,56.22,57.88,55.19,57.71,596340,0
+GDS.US,D,20210928,000000,57.42,57.83,56.02,56.35,1425190,0
+GDS.US,D,20210929,000000,56.49,58.14,56.13,56.66,740987,0
+GDS.US,D,20210930,000000,56.85,58.28,56.01,56.61,737469,0
+GDS.US,D,20211001,000000,56.7,56.83,54.37,55.19,568212,0
+GDS.US,D,20211004,000000,54.01,54.72,52.11,53.5,1094727,0
+GDS.US,D,20211005,000000,54.3,55.06,53.78,54.64,1178586,0
+GDS.US,D,20211006,000000,54.13,56.22,52.75,55.62,757706,0
+GDS.US,D,20211007,000000,58.18,61.91,57.66,61.07,1505970,0
+GDS.US,D,20211008,000000,60.6,61.2871,59.21,59.8,806294,0
+GDS.US,D,20211011,000000,59.69,60.0499,57.69,57.77,573302,0
+GDS.US,D,20211012,000000,57.22,58.54,56.51,56.69,505287,0
+GDS.US,D,20211013,000000,57,58.82,56.48,58.59,620935,0
+GDS.US,D,20211014,000000,58.38,59.31,58.03,58.27,730726,0
+GDS.US,D,20211015,000000,58.71,58.71,56.77,58.04,733529,0
+GDS.US,D,20211018,000000,58.3,60.44,57.81,58.9,846840,0
+GDS.US,D,20211019,000000,59.82,63.57,59.64,63.08,1659686,0
+GDS.US,D,20211020,000000,64.07,65.84,62.59,63.86,834206,0
+GDS.US,D,20211021,000000,62.99,63.15,62,62.69,650859,0
+GDS.US,D,20211022,000000,63.49,64.9,61.77,62.62,533951,0
+GDS.US,D,20211025,000000,62.8,63.48,61.2,62.21,451081,0
+GDS.US,D,20211026,000000,63,63,58.95,59.68,667815,0
+GDS.US,D,20211027,000000,59.69,62.18,58.65,59.6,588770,0
+GDS.US,D,20211028,000000,59.13,62.13,58.06,61.51,876608,0
+GDS.US,D,20211029,000000,60.97,61.1,58.62,59.4,819130,0
+GDS.US,D,20211101,000000,59.17,61.98,59.17,61.2,516444,0
+GDS.US,D,20211102,000000,59.72,59.72,55.05,58.67,1926291,0
+GDS.US,D,20211103,000000,58.67,60.14,57.63,58.61,521012,0
+GDS.US,D,20211104,000000,58.76,59.69,56.82,57.32,759190,0
+GDS.US,D,20211105,000000,57.67,59.27,56.99,58.3,964802,0
+GDS.US,D,20211108,000000,57.98,59.99,57.4,58.34,623508,0
+GDS.US,D,20211109,000000,58.65,59.58,58.11,59.03,685931,0
+GDS.US,D,20211110,000000,59.59,60.11,56.48,57.35,941525,0
+GDS.US,D,20211111,000000,58.5,61.75,58.39,61.29,1466376,0
+GDS.US,D,20211112,000000,61.33,62,60.7,61.76,941720,0
+GDS.US,D,20211115,000000,62.4,62.595,58.47,58.92,1439375,0
+GDS.US,D,20211116,000000,60.95,61.62,58.5,59.98,1250489,0
+GDS.US,D,20211117,000000,59.36,59.8,57.92,59.48,896919,0
+GDS.US,D,20211118,000000,58.74,59.29,54.64,57.71,2196442,0
+GDS.US,D,20211119,000000,57.73,58.75,54.93,55.02,1341357,0
+GDS.US,D,20211122,000000,56.23,58.03,55.19,56.1,1155030,0
+GDS.US,D,20211123,000000,55.67,56.58,55.02,56.06,895076,0
+GDS.US,D,20211124,000000,55.51,56.84,54.83,56.35,700937,0
+GDS.US,D,20211126,000000,55.13,56.59,54,55.55,930626,0
+GDS.US,D,20211129,000000,55.94,56.035,54.38,55.65,614134,0
+GDS.US,D,20211130,000000,55.08,57.32,54.75,56.04,1393873,0
+GDS.US,D,20211201,000000,56.88,57.925,53.03,53.48,1516583,0
+GDS.US,D,20211202,000000,54.055,56.69,52.21,53.53,968844,0
+GDS.US,D,20211203,000000,52.15,53.19,47.2,49.25,2657986,0
+GDS.US,D,20211206,000000,47.66,50.4,47.66,50.11,2930860,0
+GDS.US,D,20211207,000000,51.89,52.725,50.66,51.52,1335595,0
+GDS.US,D,20211208,000000,51.55,55,50.575,54.25,1010702,0
+GDS.US,D,20211209,000000,54.47,55.72,53.4175,53.835,1893047,0
+GDS.US,D,20211210,000000,53.71,54.63,52.12,52.69,612117,0
+GDS.US,D,20211213,000000,51.5,52.98,50.16,50.16,878349,0
+GDS.US,D,20211214,000000,49.54,49.7,46.49,46.67,2149439,0
+GDS.US,D,20211215,000000,45.62,46.475,41.435,43.23,2902147,0
+GDS.US,D,20211216,000000,43.67,46.26,42.955,45.33,1524634,0
+GDS.US,D,20211217,000000,44.66,47.36,43.16,47.17,1364258,0
+GDS.US,D,20211220,000000,45.95,45.99,43.72,44.21,952335,0
+GDS.US,D,20211221,000000,45.34,49.46,45.18,49.04,768264,0
+GDS.US,D,20211222,000000,47.5,48.88,46.08,46.82,647493,0
+GDS.US,D,20211223,000000,46.35,48,44.97,47.09,474473,0
+GDS.US,D,20211227,000000,46.82,47,45.14,45.37,452963,0
+GDS.US,D,20211228,000000,44.89,45.9,44.53,45.06,561163,0
+GDS.US,D,20211229,000000,44.87,44.8991,42.55,42.8,665581,0
+GDS.US,D,20211230,000000,43,47.6,42.37,46.9,1151052,0
+GDS.US,D,20211231,000000,46.85,47.79,46.27,47.16,465242,0
+GDS.US,D,20220103,000000,46.77,46.77,45.105,45.38,852721,0
+GDS.US,D,20220104,000000,44.72,46.68,40.2601,41.02,2230925,0
+GDS.US,D,20220105,000000,40.16,40.91,38.46,39.07,2069663,0
+GDS.US,D,20220106,000000,39.3,42.83,38.77,41.85,1636411,0
+GDS.US,D,20220107,000000,42.49,44.99,42.11,42.9,1476566,0
+GDS.US,D,20220110,000000,43.34,44.97,42.22,44.74,1259411,0
+GDS.US,D,20220111,000000,44.18,47.31,44.15,46.23,1633759,0
+GDS.US,D,20220112,000000,46.89,48.42,45.97,46.29,1280353,0
+GDS.US,D,20220113,000000,45.26,46.22,42.52,42.59,1145111,0
+GDS.US,D,20220114,000000,42.9,44.12,42.11,43.61,942679,0
+GDS.US,D,20220118,000000,41.86,43.93,41.5,42.64,767082,0
+GDS.US,D,20220119,000000,42.65,44.39,42.26,42.57,664876,0
+GDS.US,D,20220120,000000,45,46,42.59,43.99,3516150,0
+GDS.US,D,20220121,000000,43.77,44.83,41.8,41.9,1062589,0
+GDS.US,D,20220124,000000,40.08,40.69,37.75,40.46,2300514,0
+GDS.US,D,20220125,000000,39.81,40.81,37.47,38.38,1436033,0
+GDS.US,D,20220126,000000,39.67,40.34,38,38.64,1835325,0
+GDS.US,D,20220127,000000,38.6,39.305,36.39,36.53,1472789,0
+GDS.US,D,20220128,000000,36.28,37.05,34.95,37,1894783,0
+GDS.US,D,20220131,000000,38.17,43.93,37.49,43.88,1336769,0
+GDS.US,D,20220201,000000,42.11,47.38,42.11,47.15,2073858,0
+GDS.US,D,20220202,000000,47.18,47.18,42.55,43.66,1317477,0
+GDS.US,D,20220203,000000,42.45,42.89,40.17,40.51,1010737,0
+GDS.US,D,20220204,000000,40.72,41.6899,39.5,41.06,1271543,0
+GDS.US,D,20220207,000000,40.35,41.97,38.21,38.42,1853726,0
+GDS.US,D,20220208,000000,38.21,39.92,37.77,38.98,1525188,0
+GDS.US,D,20220209,000000,41.87,47.16,41.3,46.41,3444360,0
+GDS.US,D,20220210,000000,43.39,46.2,42.53,45.05,2920776,0
+GDS.US,D,20220211,000000,44.61,45.63,42.63,42.91,1146585,0
+GDS.US,D,20220214,000000,42.02,43.33,41.16,41.67,1576723,0
+GDS.US,D,20220215,000000,42.67,46.269,42.67,46.01,1085515,0
+GDS.US,D,20220216,000000,45.28,45.49,44.14,44.5,957665,0
+GDS.US,D,20220217,000000,43.9,45.35,42.44,42.99,1413429,0
+GDS.US,D,20220218,000000,42.08,43.49,40.82,42.59,777602,0
+GDS.US,D,20220222,000000,40.85,44.8,40.85,42.34,2504861,0
+GDS.US,D,20220223,000000,43.76,45.26,43.11,43.11,1396585,0
+GDS.US,D,20220224,000000,40.31,44.66,40.01,44.4,1347134,0
+GDS.US,D,20220225,000000,44.39,44.39,41.7,43.81,949716,0
+GDS.US,D,20220228,000000,43,45.92,42.75,44.52,1224687,0
+GDS.US,D,20220301,000000,45.39,46.4,44.095,45.04,709770,0
+GDS.US,D,20220302,000000,45.64,46.23,42.9,44.64,1311035,0
+GDS.US,D,20220303,000000,43.68,44.53,41.64,42.12,2072761,0
+GDS.US,D,20220304,000000,41.4,42.8,40.08,41.41,2971092,0
+GDS.US,D,20220307,000000,40,40.95,38.93,39.82,2905648,0
+GDS.US,D,20220308,000000,39.54,40.43,38.5301,39,1857476,0
+GDS.US,D,20220309,000000,39.7,41.55,39.12,40.7,1293110,0
+GDS.US,D,20220310,000000,38.26,38.94,33.21,34.43,2424457,0
+GDS.US,D,20220311,000000,36.01,36.065,25.5,27.36,5910619,0
+GDS.US,D,20220314,000000,23.51,24.665,19.83,21.02,6103430,0
+GDS.US,D,20220315,000000,20.23,25.65,20.2109,24.37,4804551,0
+GDS.US,D,20220316,000000,32.1,37.2099,31.86,37.1,8079222,0
+GDS.US,D,20220317,000000,35.49,36.88,33,34.56,4397191,0
+GDS.US,D,20220318,000000,36.83,40.675,36.56,37.14,5860416,0
+GDS.US,D,20220321,000000,35.5,37.47,34.75,37.02,1885611,0
+GDS.US,D,20220322,000000,36.16,40.27,34.18,39.42,3655063,0
+GDS.US,D,20220323,000000,38.27,48.4,38.01,42.63,3959234,0
+GDS.US,D,20220324,000000,41.89,43.81,38.73,42.71,2790910,0
+GDS.US,D,20220325,000000,40.05,40.41,37.3,38,1437178,0
+GDS.US,D,20220328,000000,38.16,40.62,37.3984,39.53,1885569,0
+GDS.US,D,20220329,000000,40.2,42.93,39.54,42.51,1113283,0
+GDS.US,D,20220330,000000,41.99,45.15,41.6,42.2,1417861,0
+GDS.US,D,20220331,000000,41.2,41.6,37.97,39.25,1130960,0
+GDS.US,D,20220401,000000,42.7,42.71,41,41.77,960569,0
+GDS.US,D,20220404,000000,43.82,44.8,41.47,44.47,1308513,0
+GDS.US,D,20220405,000000,43.91,44.04,40.95,41.42,974377,0
+GDS.US,D,20220406,000000,40.18,40.47,37.89,38.61,2521424,0
+GDS.US,D,20220407,000000,38.38,38.51,34.88,35.41,1823839,0
+GDS.US,D,20220408,000000,35.43,35.48,33.41,33.57,1719572,0
+GDS.US,D,20220411,000000,35.51,36.15,33.25,34.55,1447417,0
+GDS.US,D,20220412,000000,35.5,37.5,35.33,35.47,1238108,0
+GDS.US,D,20220413,000000,35.94,37.79,34.99,37.36,1709898,0
+GDS.US,D,20220414,000000,37.105,37.57,35.965,36.17,754703,0
+GDS.US,D,20220418,000000,35.93,36.15,33.86,34.27,1020786,0
+GDS.US,D,20220419,000000,34.28,35.91,33.74,35.57,971693,0
+GDS.US,D,20220420,000000,35.7,35.7,32,32.12,1044616,0
+GDS.US,D,20220421,000000,31.4,31.49,27.35,29.11,2822590,0
+GDS.US,D,20220422,000000,29.58,30.81,29.1,29.16,987513,0
+GDS.US,D,20220425,000000,27.79,28.35,26.57,27.82,2441414,0
+GDS.US,D,20220426,000000,27.39,28,26.62,26.86,1589179,0
+GDS.US,D,20220427,000000,27.99,29.08,27.38,28,1349705,0
+GDS.US,D,20220428,000000,28.83,29.79,27.39,29.63,1176687,0
+GDS.US,D,20220429,000000,33.99,34.7388,30.27,31.42,1549851,0
+GDS.US,D,20220502,000000,31.04,32.603,30.45,31.62,690169,0
+GDS.US,D,20220503,000000,32.13,33.36,31.83,32.21,1302836,0
+GDS.US,D,20220504,000000,30.225,34.02,30.225,33.65,1351590,0
+GDS.US,D,20220505,000000,31.77,32.23,29.8,30.07,1012680,0
+GDS.US,D,20220506,000000,29.96,30.14,27.51,27.74,1121472,0
+GDS.US,D,20220509,000000,26.72,27.32,25.42,25.85,2680881,0
+GDS.US,D,20220510,000000,27.2,28.32,25.1,26.55,2158304,0
+GDS.US,D,20220511,000000,27.38,27.84,25.96,26,1565593,0
+GDS.US,D,20220512,000000,25.46,26.04,24.5,25.62,1956381,0
+GDS.US,D,20220513,000000,26.79,29.76,26.67,29.47,1628929,0
+GDS.US,D,20220516,000000,28.56,30.12,27.82,28,1276470,0
+GDS.US,D,20220517,000000,29.83,30.67,29.16,30.39,1697974,0
+GDS.US,D,20220518,000000,29.18,30.31,26.1563,27.16,2224676,0
+GDS.US,D,20220519,000000,27.8,32.91,27.32,31.09,3593363,0
+GDS.US,D,20220520,000000,30.35,30.46,27.19,28.95,2232917,0
+GDS.US,D,20220523,000000,29,29.45,28.335,29.1,758783,0
+GDS.US,D,20220524,000000,27.51,27.94,24.59,25.01,1892955,0
+GDS.US,D,20220525,000000,25.71,26.74,24.19,25.27,2006002,0
+GDS.US,D,20220526,000000,25.43,27.68,25.3,27.34,1134512,0
+GDS.US,D,20220527,000000,26.32,27.51,24.86,27.51,1666052,0
+GDS.US,D,20220531,000000,29.96,31.29,27.81,27.99,3271098,0
+GDS.US,D,20220601,000000,29.36,30.19,26.82,27.74,2443574,0
+GDS.US,D,20220602,000000,27.8,28.99,27.35,28.64,2078256,0
+GDS.US,D,20220603,000000,28.16,28.54,27.04,27.74,1341915,0
+GDS.US,D,20220606,000000,29.65,30.27,27.81,28.51,1824239,0
+GDS.US,D,20220607,000000,27.64,31.69,27.2913,31.07,1486176,0
+GDS.US,D,20220608,000000,32,35.93,31.74,34.12,2873310,0
+GDS.US,D,20220609,000000,32.61,33.11,31.36,31.4,1454519,0
+GDS.US,D,20220610,000000,31.52,31.8,29.39,30,1061272,0
+GDS.US,D,20220613,000000,28.5,28.79,26.725,27.55,1726249,0
+GDS.US,D,20220614,000000,27.655,28.69,26.9928,28.49,1672800,0
+GDS.US,D,20220615,000000,29.59,30.08,28.47,29.53,2325866,0
+GDS.US,D,20220616,000000,28.1,28.655,26.52,27.14,1281732,0
+GDS.US,D,20220617,000000,28.87,29.38,27.98,28.12,984572,0
+GDS.US,D,20220621,000000,30,31.9,29.34,31.26,1795658,0
+GDS.US,D,20220622,000000,29.74,31.615,29.72,31.03,866430,0
+GDS.US,D,20220623,000000,31.59,33.49,30.7,33.41,1053076,0
+GDS.US,D,20220624,000000,34.54,35.41,33.61,34.74,1417146,0
+GDS.US,D,20220627,000000,35.47,35.615,33.63,35.01,1379187,0
+GDS.US,D,20220628,000000,35,35.1,33.04,33.2,1478812,0
+GDS.US,D,20220629,000000,32.48,33.55,32.02,33.5,587260,0
+GDS.US,D,20220630,000000,33.14,33.6,31.93,33.39,604963,0
+GDS.US,D,20220701,000000,33.39,34.94,33.39,34.19,542883,0
+GDS.US,D,20220705,000000,33.41,33.91,32.32,33.73,1291563,0
+GDS.US,D,20220706,000000,33.29,33.795,30.72,31.51,805936,0
+GDS.US,D,20220707,000000,32.81,33.14,31.52,32.69,963064,0
+GDS.US,D,20220708,000000,31.48,31.74,30.66,30.97,931984,0
+GDS.US,D,20220711,000000,29.345,29.505,27.66,27.82,1403234,0
+GDS.US,D,20220712,000000,27.82,28.07,26.86,27.32,1385833,0
+GDS.US,D,20220713,000000,27.32,28.23,26.8,27.91,765904,0
+GDS.US,D,20220714,000000,27.71,28.315,26.4,26.8,1318811,0
+GDS.US,D,20220715,000000,26.37,27.13,25.68,26.8,2105823,0
+GDS.US,D,20220718,000000,28.27,29.09,28.02,28.07,887198,0
+GDS.US,D,20220719,000000,28.68,29.01,27.74,28.85,422200,0
+GDS.US,D,20220720,000000,28.81,29.385,28.68,29.15,388270,0
+GDS.US,D,20220721,000000,29.23,29.98,29,29.22,415494,0
+GDS.US,D,20220722,000000,28.84,29.25,28,28.1,655206,0
+GDS.US,D,20220725,000000,28.06,28.41,27.3,28.22,1152906,0
+GDS.US,D,20220726,000000,28.59,28.59,27.19,27.63,641139,0
+GDS.US,D,20220727,000000,28.29,28.59,27.745,28.44,387461,0
+GDS.US,D,20220728,000000,28.02,28.63,27.57,28.07,935636,0
+GDS.US,D,20220729,000000,26.17,27.81,26.03,27.68,926546,0
+GDS.US,D,20220801,000000,25.86,27.28,25.28,26.92,1526883,0
+GDS.US,D,20220802,000000,26.99,29.19,26.57,28.56,1218346,0
+GDS.US,D,20220803,000000,28.36,29.36,28.36,29.11,531295,0
+GDS.US,D,20220804,000000,29.96,30.36,28.85,29.21,569224,0
+GDS.US,D,20220805,000000,28.15,29.17,27.56,29,447133,0
+GDS.US,D,20220808,000000,28.54,29.46,28.22,28.5,547727,0
+GDS.US,D,20220809,000000,28.19,28.84,27.96,28.1,446523,0
+GDS.US,D,20220810,000000,27.71,28.05,26.89,27.52,1350809,0
+GDS.US,D,20220811,000000,28.62,30.03,28.62,29.01,861407,0
+GDS.US,D,20220812,000000,28.33,29.36,28.225,29.29,381629,0
+GDS.US,D,20220815,000000,28.61,29.6,28.61,29.35,386521,0
+GDS.US,D,20220816,000000,28.5,28.82,27.87,28.48,464343,0
+GDS.US,D,20220817,000000,28.57,28.89,27.7,27.89,642787,0
+GDS.US,D,20220818,000000,27.31,27.97,26.71,27.08,1021676,0
+GDS.US,D,20220819,000000,27.1,27.505,26.54,26.84,1228931,0
+GDS.US,D,20220822,000000,26.66,26.78,25.875,25.98,694993,0
+GDS.US,D,20220823,000000,26.64,26.73,24.9145,25.29,1013600,0
+GDS.US,D,20220824,000000,24.53,28,24.52,26.91,1449771,0
+GDS.US,D,20220825,000000,27.55,29.35,27.11,29,1232456,0
+GDS.US,D,20220826,000000,30.33,30.78,28.29,29.07,1647357,0
+GDS.US,D,20220829,000000,28.84,29.58,27.17,27.37,765720,0
+GDS.US,D,20220830,000000,27,27.43,25.87,26.38,819292,0
+GDS.US,D,20220831,000000,27.69,28.11,27,27.24,597090,0
+GDS.US,D,20220901,000000,26.48,26.77,24.715,25.12,1539603,0
+GDS.US,D,20220902,000000,24.68,24.88,23.99,24.12,791420,0
+GDS.US,D,20220906,000000,23.98,23.98,23.01,23.02,825511,0
+GDS.US,D,20220907,000000,23.15,23.4,22.38,23.01,806845,0
+GDS.US,D,20220908,000000,22.41,22.46,21.88,22.03,632465,0
+GDS.US,D,20220909,000000,22.86,23.96,22.67,23.31,744773,0
+GDS.US,D,20220912,000000,23.29,24,23.26,23.96,365462,0
+GDS.US,D,20220913,000000,22.71,23.92,22.63,22.73,1476732,0
+GDS.US,D,20220914,000000,23.33,23.33,22.52,22.99,974880,0
+GDS.US,D,20220915,000000,22.92,23.3,22.756,22.95,575897,0
+GDS.US,D,20220916,000000,22.43,22.48,21.56,21.63,1065625,0
+GDS.US,D,20220919,000000,21.32,21.61,21.1,21.56,460448,0
+GDS.US,D,20220920,000000,21.35,22.02,21.31,21.64,627155,0
+GDS.US,D,20220921,000000,21.29,21.59,20.81,21.01,568325,0
+GDS.US,D,20220922,000000,21.32,21.91,20.69,20.9,429489,0
+GDS.US,D,20220923,000000,20.38,20.75,20.21,20.58,808172,0
+GDS.US,D,20220926,000000,21.19,21.3,20.01,20.04,868495,0
+GDS.US,D,20220927,000000,20.44,20.93,19.6,19.77,905845,0
+GDS.US,D,20220928,000000,18.87,19.885,18.51,19,1642313,0
+GDS.US,D,20220929,000000,18.12,18.49,16.56,17.53,2133646,0
+GDS.US,D,20220930,000000,17.48,18.1,17.42,17.66,738551,0
+GDS.US,D,20221003,000000,17.66,17.935,17.19,17.4,855475,0
+GDS.US,D,20221004,000000,18.17,18.93,17.93,18.5,1734704,0
+GDS.US,D,20221005,000000,18.43,19.05,18.09,18.47,902053,0
+GDS.US,D,20221006,000000,18.28,18.72,17.52,17.66,550332,0
+GDS.US,D,20221007,000000,17.14,17.2,15.559,15.96,1554362,0
+GDS.US,D,20221010,000000,15.5,15.5,14.55,15.13,1315746,0
+GDS.US,D,20221011,000000,14.67,14.94,13.79,14.49,1503725,0
+GDS.US,D,20221012,000000,14.57,15.25,14.48,15.03,1013358,0
+GDS.US,D,20221013,000000,14.17,14.76,13.635,14.58,930595,0
+GDS.US,D,20221014,000000,15.04,15.05,14.12,14.17,941520,0
+GDS.US,D,20221017,000000,14.8,15.87,14.52,15.41,1221771,0
+GDS.US,D,20221018,000000,15.78,16.45,15.5,15.58,1198356,0
+GDS.US,D,20221019,000000,14.82,14.96,14.19,14.5,662763,0
+GDS.US,D,20221020,000000,14.73,15.15,14.21,14.38,666277,0
+GDS.US,D,20221021,000000,14.43,14.55,13.59,14.39,1083321,0
+GDS.US,D,20221024,000000,11.8,11.97,9.39,11.88,3847144,0
+GDS.US,D,20221025,000000,12.37,13.415,12.04,12.34,2334442,0
+GDS.US,D,20221026,000000,12.37,13.45,12.37,12.79,1690043,0
+GDS.US,D,20221027,000000,12.44,12.62,11.0995,11.15,1442071,0
+GDS.US,D,20221028,000000,10.44,10.56,9.295,9.63,3628903,0
+GDS.US,D,20221031,000000,9.42,9.435,8.4075,8.63,5065303,0
+GDS.US,D,20221101,000000,10,10.24,9.05,9.08,4203385,0
+GDS.US,D,20221102,000000,9.34,9.64,8.91,9,2619102,0
+GDS.US,D,20221103,000000,8.62,9.42,8.46,9.21,2772958,0
+GDS.US,D,20221104,000000,10.1,10.26,8.75,9.57,3759914,0
+GDS.US,D,20221107,000000,10.49,11.22,10.23,10.89,3864117,0
+GDS.US,D,20221108,000000,10.72,10.8,10.215,10.45,1751852,0
+GDS.US,D,20221109,000000,9.9,10.06,9.11,9.14,1690903,0
+GDS.US,D,20221110,000000,10.48,11.145,10.12,11,2427322,0
+GDS.US,D,20221111,000000,12.43,13.49,12.19,13.34,2739997,0
+GDS.US,D,20221114,000000,13.595,13.96,13.17,13.55,2019031,0
+GDS.US,D,20221115,000000,15.1,17.38,15.01,16.62,4279677,0
+GDS.US,D,20221116,000000,16.2,16.3575,14.14,14.65,2165134,0
+GDS.US,D,20221117,000000,14,15.815,13.99,15.75,1645671,0
+GDS.US,D,20221118,000000,15.3,15.36,14.43,14.46,1557777,0
+GDS.US,D,20221121,000000,14,14.1,13.485,13.82,983923,0
+GDS.US,D,20221122,000000,13.44,13.44,10.35,11.93,5260631,0
+GDS.US,D,20221123,000000,11.92,12,11.3501,11.72,2340638,0
+GDS.US,D,20221125,000000,11.24,11.66,11.165,11.42,611887,0
+GDS.US,D,20221128,000000,11.35,12.008,11.35,11.71,1085246,0
+GDS.US,D,20221129,000000,12.7,13.94,12.6572,13.49,2866665,0
+GDS.US,D,20221130,000000,13.8,16.621,13.8,15.9,4102703,0
+GDS.US,D,20221201,000000,14.85,16.1799,14.7015,14.87,1770749,0
+GDS.US,D,20221202,000000,14.92,17.9,14.92,17.22,2433637,0
+GDS.US,D,20221205,000000,19.19,20.3,16.8,17.81,4923041,0
+GDS.US,D,20221206,000000,18,18.785,17.6143,18.22,2678028,0
+GDS.US,D,20221207,000000,17.11,17.68,16.49,17.55,1257530,0
+GDS.US,D,20221208,000000,18.92,20.8599,18.6,20.51,2466052,0
+GDS.US,D,20221209,000000,20.54,21.5,19.79,20.5,1765303,0
+GDS.US,D,20221212,000000,19.74,19.98,18.41,19.12,1270483,0
+GDS.US,D,20221213,000000,20.24,20.8,19.42,19.99,1258396,0
+GDS.US,D,20221214,000000,20.1,21.875,19.81,21.11,1634399,0
+GDS.US,D,20221215,000000,20.21,21.12,19.37,19.45,1234661,0
+GDS.US,D,20221216,000000,19.85,20.76,19.621,19.99,1321003,0
+GDS.US,D,20221219,000000,18.885,19.115,18.19,18.68,1289603,0
+GDS.US,D,20221220,000000,18.21,18.62,17.65,18.51,1101401,0
+GDS.US,D,20221221,000000,18.6,20.18,18.295,20.12,886772,0
+GDS.US,D,20221222,000000,20.46,20.66,19.46,20.05,729044,0
+GDS.US,D,20221223,000000,19.74,19.97,18.87,19.36,620289,0
+GDS.US,D,20221227,000000,19.5,20.575,19.26,20.44,787781,0
+GDS.US,D,20221228,000000,20.32,20.55,19.48,19.93,995283,0
+GDS.US,D,20221229,000000,19.72,21.24,19.14,21.03,1266101,0
+GDS.US,D,20221230,000000,20,21.16,19.89,20.62,636786,0
+GDS.US,D,20230103,000000,21.71,24.216,21.62,23.74,2940202,0
+GDS.US,D,20230104,000000,25.38,27.89,25.14,27.23,2813042,0
+GDS.US,D,20230105,000000,25.45,26.37,24.93,25.23,1498958,0
+GDS.US,D,20230106,000000,24.715,24.87,23.4,24.45,669546,0
+GDS.US,D,20230109,000000,26.75,26.75,24.04,24.09,1235243,0
+GDS.US,D,20230110,000000,24.17,24.17,21.88,23.89,1490542,0
+GDS.US,D,20230111,000000,21.59,22.75,19.69,22.08,6468915,0
+GDS.US,D,20230112,000000,22.18,23.71,22.07,23.51,1732681,0
+GDS.US,D,20230113,000000,23.93,25.089,23.56,24.8,1396345,0
+GDS.US,D,20230117,000000,24.2,24.4,22.9,23.99,1330850,0
+GDS.US,D,20230118,000000,24.08,24.282,21.77,22.23,1541733,0
+GDS.US,D,20230119,000000,22.48,23.355,21.14,21.91,1753737,0
+GDS.US,D,20230120,000000,23.1,23.41,21.73,22.66,1151653,0
+GDS.US,D,20230123,000000,23,24.41,22.73,24.06,1021526,0
+GDS.US,D,20230124,000000,24.01,24.14,23.16,23.55,404815,0
+GDS.US,D,20230125,000000,23.31,23.98,23,23.7,349803,0
+GDS.US,D,20230126,000000,25.88,26.4,24.35,26.13,2040533,0
+GDS.US,D,20230127,000000,26,26.83,25.61,26.38,1352227,0
+GDS.US,D,20230130,000000,24.37,24.5,23.14,23.76,1663803,0
+GDS.US,D,20230131,000000,23.21,24.36,23.21,23.35,1049182,0
+GDS.US,D,20230201,000000,24.57,25.669,23.935,25.48,948491,0
+GDS.US,D,20230202,000000,25.25,26.28,25.23,25.82,749418,0
+GDS.US,D,20230203,000000,24.83,25.68,23.78,24.03,700480,0
+GDS.US,D,20230206,000000,22.88,23.12,22.04,22.46,1078570,0
+GDS.US,D,20230207,000000,22.98,23.94,22.82,23.78,925756,0
+GDS.US,D,20230208,000000,24.47,25.2,23.68,25.03,1141498,0
+GDS.US,D,20230209,000000,26.18,26.5,24.9,25.25,844557,0
+GDS.US,D,20230210,000000,23.21,23.8,22.15,22.52,1243085,0
+GDS.US,D,20230213,000000,23.49,24.24,22.96,23.03,969050,0
+GDS.US,D,20230214,000000,22.33,22.71,21.15,21.81,1269710,0
+GDS.US,D,20230215,000000,21.71,22.17,21.18,22.09,683989,0
+GDS.US,D,20230216,000000,22.33,22.915,21.814,22.44,640360,0
+GDS.US,D,20230217,000000,21.5,21.67,20.46,20.98,1004900,0
+GDS.US,D,20230221,000000,20.51,20.86,20.01,20.5,1147828,0
+GDS.US,D,20230222,000000,20.5,20.7,19.6905,20.06,995578,0
+GDS.US,D,20230223,000000,20.55,20.645,19.335,19.8,949855,0
+GDS.US,D,20230224,000000,19.29,19.38,18.8,18.92,1195284,0
+GDS.US,D,20230227,000000,19.68,19.8,19.06,19.78,817638,0
+GDS.US,D,20230228,000000,19.54,19.86,19.065,19.25,664952,0
+GDS.US,D,20230301,000000,20.65,20.65,19.51,19.9,1103350,0
+GDS.US,D,20230302,000000,18.96,19.69,18.65,19.59,773467,0
+GDS.US,D,20230303,000000,19.72,20.88,19.72,20.6,928170,0
+GDS.US,D,20230306,000000,20.3,20.3,19.44,19.49,518563,0
+GDS.US,D,20230307,000000,19.02,19.16,17.5,17.59,2399103,0
+GDS.US,D,20230308,000000,17.12,17.14,16.77,16.91,1029502,0
+GDS.US,D,20230309,000000,16.61,16.73,15.72,15.76,1207315,0
+GDS.US,D,20230310,000000,15.6,15.979,15.34,15.52,1480706,0
+GDS.US,D,20230313,000000,15.57,16.26,15.39,15.82,984979,0
+GDS.US,D,20230314,000000,15.63,15.9,15.36,15.59,1108872,0
+GDS.US,D,20230315,000000,16.11,16.7,15.365,15.95,2795907,0
+GDS.US,D,20230316,000000,15.75,16.37,15.47,16.24,1139461,0
+GDS.US,D,20230317,000000,16.83,17.18,15.84,15.87,1098304,0
+GDS.US,D,20230320,000000,15.71,16.26,15.55,16.08,760697,0
+GDS.US,D,20230321,000000,16.66,17.4516,16.55,17.25,1069419,0
+GDS.US,D,20230322,000000,17.6,17.84,17.04,17.21,653742,0
+GDS.US,D,20230323,000000,17.99,20.1999,17.8,19.14,2102527,0
+GDS.US,D,20230324,000000,19.2,19.54,18.41,18.77,1072959,0
+GDS.US,D,20230327,000000,18.2,18.93,18.2,18.7,532502,0
+GDS.US,D,20230328,000000,19.285,19.285,18.78,19.13,877943,0
+GDS.US,D,20230329,000000,19.08,19.83,18.93,19.66,762942,0
+GDS.US,D,20230330,000000,19.8,20.78,19.68,20.02,1076672,0
+GDS.US,D,20230331,000000,19.78,19.78,18.52,18.66,1250875,0
+GDS.US,D,20230403,000000,18.66,18.875,18.16,18.54,825316,0
+GDS.US,D,20230404,000000,18.1,18.46,17.53,17.8,1018164,0
+GDS.US,D,20230405,000000,17.71,17.71,16.78,17.24,873543,0
+GDS.US,D,20230406,000000,17.16,17.95,16.98,17.84,1049069,0
+GDS.US,D,20230410,000000,17.5,17.7,16.925,17.27,834704,0
+GDS.US,D,20230411,000000,17.68,18.3,17.535,17.93,638259,0
+GDS.US,D,20230412,000000,17.89,18.195,16.3,16.46,1899609,0
+GDS.US,D,20230413,000000,17.29,17.29,16.83,16.93,1226863,0
+GDS.US,D,20230414,000000,16.74,16.95,16.38,16.62,1052005,0
+GDS.US,D,20230417,000000,17.08,17.23,16.82,17.16,1273279,0
+GDS.US,D,20230418,000000,17.14,17.755,17.04,17.66,1078520,0
+GDS.US,D,20230419,000000,16.81,17.07,16.72,16.85,785368,0
+GDS.US,D,20230420,000000,16.66,16.79,16.205,16.36,752981,0
+GDS.US,D,20230421,000000,15.88,16.22,15.77,16.09,896426,0
+GDS.US,D,20230424,000000,16.2,16.2,15.61,15.7,1057243,0
+GDS.US,D,20230425,000000,15.07,15.14,14.55,14.81,1108761,0
+GDS.US,D,20230426,000000,15.71,15.75,14.66,14.91,895648,0
+GDS.US,D,20230427,000000,15,15.6,15,15.51,519652,0
+GDS.US,D,20230428,000000,15.57,15.71,15.28,15.53,509526,0
+GDS.US,D,20230501,000000,15.47,15.64,15.14,15.41,477927,0
+GDS.US,D,20230502,000000,14.99,15.11,13.46,13.8,2007337,0
+GDS.US,D,20230503,000000,13.73,13.88,13.5,13.72,696698,0
+GDS.US,D,20230504,000000,14.12,15.05,14.03,14.11,1702220,0
+GDS.US,D,20230505,000000,14.45,14.78,14.085,14.74,736216,0
+GDS.US,D,20230508,000000,14.74,14.88,14.21,14.74,655021,0
+GDS.US,D,20230509,000000,14.04,14.21,13.7,13.75,823912,0
+GDS.US,D,20230510,000000,13.71,14,12.55,12.87,2221415,0
+GDS.US,D,20230511,000000,12.57,12.58,11,11.47,3880546,0
+GDS.US,D,20230512,000000,11.5,11.5,10.785,11.01,2327567,0
+GDS.US,D,20230515,000000,11.39,11.67,11.3,11.57,2761474,0
+GDS.US,D,20230516,000000,11.12,11.195,10.25,10.4,2053932,0
+GDS.US,D,20230517,000000,10.03,10.29,9.66,10.22,1696013,0
+GDS.US,D,20230518,000000,10.2,10.39,9.99,10.2,1953120,0
+GDS.US,D,20230519,000000,10.05,10.42,10.05,10.14,1196417,0
+GDS.US,D,20230522,000000,10.52,10.95,10.455,10.71,1766946,0
+GDS.US,D,20230523,000000,10.4,10.88,10.39,10.5,1582533,0
+GDS.US,D,20230524,000000,10.51,10.59,10.08,10.29,1131676,0
+GDS.US,D,20230525,000000,10.25,11,9.98,10.21,1218336,0
+GDS.US,D,20230526,000000,10.53,10.53,10.1,10.16,761861,0
+GDS.US,D,20230530,000000,10.17,10.17,9.81,10,1394809,0
+GDS.US,D,20230531,000000,9.79,9.91,9.5702,9.76,1145354,0
+GDS.US,D,20230601,000000,9.9,10.7,9.85,10.34,1327651,0
+GDS.US,D,20230602,000000,10.89,11.11,10.7462,11.06,1055086,0
+GDS.US,D,20230605,000000,11.27,11.27,10.61,10.84,1300036,0
+GDS.US,D,20230606,000000,10.69,11.34,10.58,11.19,1350842,0
+GDS.US,D,20230607,000000,11.5,12.04,11.425,11.53,1890535,0
+GDS.US,D,20230608,000000,11.53,11.62,11.23,11.4,1034817,0
+GDS.US,D,20230609,000000,11.53,11.81,11.31,11.35,1041283,0
+GDS.US,D,20230612,000000,11.46,12.26,11.27,11.97,1726343,0
+GDS.US,D,20230613,000000,12.77,13.27,12.5,13.01,2179156,0
+GDS.US,D,20230614,000000,12.92,13.69,12.91,13.47,2310505,0
+GDS.US,D,20230615,000000,13.34,13.79,13.24,13.6,1600984,0
+GDS.US,D,20230616,000000,13.62,13.75,12.84,13.34,2218658,0
+GDS.US,D,20230620,000000,12.4,12.41,11.82,12.39,1356516,0
+GDS.US,D,20230621,000000,12.14,12.341,11.9,11.94,819190,0
+GDS.US,D,20230622,000000,11.81,12.06,11.51,11.87,600839,0
+GDS.US,D,20230623,000000,11.12,11.49,11.1004,11.38,860875,0
+GDS.US,D,20230626,000000,11.58,11.6,11.31,11.42,505164,0
+GDS.US,D,20230627,000000,11.85,11.85,11.52,11.72,581498,0
+GDS.US,D,20230628,000000,11.38,11.38,11.0301,11.25,854218,0
+GDS.US,D,20230629,000000,11,11,10.7,10.92,726661,0
+GDS.US,D,20230630,000000,10.99,11.21,10.84,10.99,339104,0
+GDS.US,D,20230703,000000,11.4,11.66,11.25,11.35,362632,0
+GDS.US,D,20230705,000000,11.13,11.13,10.495,10.6,1187183,0
+GDS.US,D,20230706,000000,10.12,10.34,9.9,10.1,924726,0
+GDS.US,D,20230707,000000,10.39,10.71,10.29,10.48,853552,0
+GDS.US,D,20230710,000000,10.57,10.985,10.55,10.82,737642,0
+GDS.US,D,20230711,000000,10.95,11.31,10.84,11.27,545562,0
+GDS.US,D,20230712,000000,11.7,12.1,11.595,11.82,1072519,0
+GDS.US,D,20230713,000000,12.09,12.63,12,12.49,1207885,0
+GDS.US,D,20230714,000000,12.17,12.24,11.73,11.97,1244193,0
+GDS.US,D,20230717,000000,11.83,11.9,11.4,11.78,566431,0
+GDS.US,D,20230718,000000,11.64,11.83,11.29,11.41,557323,0
+GDS.US,D,20230719,000000,11.75,12.39,11.75,12.04,1006060,0
+GDS.US,D,20230720,000000,11.86,12.01,11.755,11.81,683435,0
+GDS.US,D,20230721,000000,11.99,12.01,11.48,11.5,857526,0
+GDS.US,D,20230724,000000,11.31,12.31,11.07,12,950213,0
+GDS.US,D,20230725,000000,12.47,12.63,11.935,12.01,716070,0
+GDS.US,D,20230726,000000,11.81,12.47,11.8,12.34,793223,0
+GDS.US,D,20230727,000000,12.5,12.56,11.94,11.98,795529,0
+GDS.US,D,20230728,000000,12.75,14.24,12.71,13.54,3071126,0
+GDS.US,D,20230731,000000,13.56,13.73,13.15,13.28,1116335,0
+GDS.US,D,20230801,000000,13.03,13.11,12.675,12.82,721370,0
+GDS.US,D,20230802,000000,12.33,12.3392,11.81,12,1050194,0
+GDS.US,D,20230803,000000,12.28,13.015,12.26,12.62,784760,0
+GDS.US,D,20230804,000000,12.7,12.91,12.37,12.7,764738,0
+GDS.US,D,20230807,000000,12.89,12.89,12.18,12.36,680485,0
+GDS.US,D,20230808,000000,11.93,11.975,11.57,11.97,608912,0
+GDS.US,D,20230809,000000,12.22,12.5399,11.74,11.98,429568,0
+GDS.US,D,20230810,000000,12.17,12.4267,11.74,11.74,563596,0
+GDS.US,D,20230811,000000,11.7,11.7,11.01,11.13,1108164,0
+GDS.US,D,20230814,000000,10.9,11.21,10.8,11.21,353219,0
+GDS.US,D,20230815,000000,11.16,11.32,10.98,11.03,824373,0
+GDS.US,D,20230816,000000,10.8,11.02,10.72,10.89,508248,0
+GDS.US,D,20230817,000000,11.29,11.38,10.99,11.03,460511,0
+GDS.US,D,20230818,000000,10.23,10.511,10.22,10.44,1279046,0
+GDS.US,D,20230821,000000,10.22,10.38,10.07,10.16,2072401,0
+GDS.US,D,20230822,000000,10.85,10.85,10.13,10.58,1017120,0
+GDS.US,D,20230823,000000,10.54,11.235,10.54,11.1,1409756,0
+GDS.US,D,20230824,000000,11.24,11.42,11.06,11.23,947801,0
+GDS.US,D,20230825,000000,11.22,11.49,10.89,11.36,821795,0
+GDS.US,D,20230828,000000,11.43,11.65,11.2,11.44,612064,0
+GDS.US,D,20230829,000000,11.65,12,11.47,11.94,993210,0
+GDS.US,D,20230830,000000,11.61,11.98,11.49,11.87,693041,0
+GDS.US,D,20230831,000000,11.64,12.05,11.37,11.96,845045,0
+GDS.US,D,20230901,000000,12.14,12.47,12.13,12.29,1158362,0
+GDS.US,D,20230905,000000,11.81,11.9707,11.76,11.92,809748,0
+GDS.US,D,20230906,000000,11.96,12.21,11.91,12.16,527949,0
+GDS.US,D,20230907,000000,11.8,11.8,11.2,11.24,920162,0
+GDS.US,D,20230908,000000,11.22,11.4225,11.13,11.27,724090,0
+GDS.US,D,20230911,000000,11.48,11.57,11.25,11.37,566586,0
+GDS.US,D,20230912,000000,11.25,11.51,11.25,11.43,443475,0
+GDS.US,D,20230913,000000,11.24,11.43,11.16,11.34,412487,0
+GDS.US,D,20230914,000000,11.44,11.56,11.2,11.22,375829,0
+GDS.US,D,20230915,000000,11.12,11.25,10.94,11.08,897620,0
+GDS.US,D,20230918,000000,10.91,11.005,10.71,10.93,361015,0
+GDS.US,D,20230919,000000,10.76,10.83,10.53,10.66,474623,0
+GDS.US,D,20230920,000000,10.65,10.83,10.52,10.53,361564,0
+GDS.US,D,20230921,000000,10.2,10.305,10.1,10.17,681064,0
+GDS.US,D,20230922,000000,10.9,10.955,10.69,10.7,934007,0
+GDS.US,D,20230925,000000,10.22,10.525,10.22,10.46,333420,0
+GDS.US,D,20230926,000000,10.25,10.73,10.25,10.32,760706,0
+GDS.US,D,20230927,000000,10.44,10.58,10.26,10.38,361945,0
+GDS.US,D,20230928,000000,10.24,10.63,10.24,10.52,360463,0
+GDS.US,D,20230929,000000,10.95,11.075,10.865,10.95,416921,0
+GDS.US,D,20231002,000000,10.93,10.93,10.56,10.59,373174,0
+GDS.US,D,20231003,000000,10.25,10.52,10.09,10.16,538827,0
+GDS.US,D,20231004,000000,10.03,10.27,10.03,10.25,345024,0
+GDS.US,D,20231005,000000,10.41,10.675,10.41,10.58,571287,0
+GDS.US,D,20231006,000000,10.78,10.99,10.58,10.9,478834,0
+GDS.US,D,20231009,000000,10.73,10.81,10.46,10.7,318303,0
+GDS.US,D,20231010,000000,10.88,11.355,10.77,11.24,773964,0
+GDS.US,D,20231011,000000,11.42,11.56,11.005,11.1,724995,0
+GDS.US,D,20231012,000000,11.07,11.07,10.08,10.29,1213392,0
+GDS.US,D,20231013,000000,10.15,10.38,10.1231,10.19,277056,0
+GDS.US,D,20231016,000000,10.13,10.635,10.13,10.36,387250,0
+GDS.US,D,20231017,000000,10.16,10.45,10.16,10.34,449077,0
+GDS.US,D,20231018,000000,10.07,10.24,9.8,10.105,1214329,0
+GDS.US,D,20231019,000000,9.91,10.195,9.895,10,632386,0
+GDS.US,D,20231020,000000,9.8,10.01,9.73,9.88,899757,0
+GDS.US,D,20231023,000000,9.85,10.14,9.66,10.02,611393,0
+GDS.US,D,20231024,000000,10.06,10.73,10.04,10.46,689024,0
+GDS.US,D,20231025,000000,10.02,10.02,9.66,9.74,955231,0
+GDS.US,D,20231026,000000,9.69,9.82,9.54,9.73,410754,0
+GDS.US,D,20231027,000000,9.99,9.99,9.572,9.59,372959,0
+GDS.US,D,20231030,000000,9.87,10.26,9.86,10.23,1102946,0
+GDS.US,D,20231031,000000,9.97,10.345,9.97,10.3,667350,0
+GDS.US,D,20231101,000000,10.2,10.2,9.855,9.99,847218,0
+GDS.US,D,20231102,000000,10.11,10.47,10.11,10.24,682922,0
+GDS.US,D,20231103,000000,10.72,11.24,10.72,11.03,1003162,0
+GDS.US,D,20231106,000000,11.52,11.52,11.05,11.19,866559,0
+GDS.US,D,20231107,000000,11.08,11.08,10.87,11,339724,0
+GDS.US,D,20231108,000000,10.9,11.15,10.9,11.07,164692,0
+GDS.US,D,20231109,000000,11.52,11.52,10.625,10.67,336585,0
+GDS.US,D,20231110,000000,10.64,10.94,10.49,10.94,387285,0
+GDS.US,D,20231113,000000,11.02,11.08,10.65,10.83,270326,0
+GDS.US,D,20231114,000000,11.14,11.49,11.14,11.44,796429,0
+GDS.US,D,20231115,000000,11.72,12.26,11.72,11.95,891540,0
+GDS.US,D,20231116,000000,11.29,11.535,11.05,11.47,969429,0
+GDS.US,D,20231117,000000,11.5,11.67,11.34,11.55,532426,0
+GDS.US,D,20231120,000000,11.79,11.98,11.72,11.77,553525,0
+GDS.US,D,20231121,000000,11.33,11.36,10.79,10.97,1054315,0
+GDS.US,D,20231122,000000,10.97,11.2,10.7606,11.18,626701,0
+GDS.US,D,20231124,000000,11.28,11.365,11.0401,11.26,521048,0
+GDS.US,D,20231127,000000,11.09,11.09,10.83,10.83,743398,0
+GDS.US,D,20231128,000000,10.81,10.95,10.68,10.79,684922,0
+GDS.US,D,20231129,000000,10.63,10.78,10.473,10.55,836645,0
+GDS.US,D,20231130,000000,10.54,10.56,10.21,10.25,557551,0
+GDS.US,D,20231201,000000,10.02,10.285,9.95,10.27,774677,0
+GDS.US,D,20231204,000000,10,10.16,9.84,10,622108,0
+GDS.US,D,20231205,000000,9.73,9.81,9.625,9.67,662385,0
+GDS.US,D,20231206,000000,9.85,9.85,9.37,9.38,814438,0
+GDS.US,D,20231207,000000,9.41,9.45,9.09,9.23,983641,0
+GDS.US,D,20231208,000000,9.02,9.146,8.71,8.73,780455,0
+GDS.US,D,20231211,000000,8.65,8.65,8.44,8.63,986882,0
+GDS.US,D,20231212,000000,8.47,8.485,8.04,8.13,1803685,0
+GDS.US,D,20231213,000000,7.89,8.755,7.81,8.7,1977803,0
+GDS.US,D,20231214,000000,8.77,9.09,8.67,8.78,1225742,0
+GDS.US,D,20231215,000000,8.86,8.98,8.62,8.83,2805331,0
+GDS.US,D,20231218,000000,8.76,8.76,8.415,8.49,1234257,0
+GDS.US,D,20231219,000000,8.62,9.01,8.55,8.75,1710146,0
+GDS.US,D,20231220,000000,8.57,8.62,8.23,8.23,1340878,0
+GDS.US,D,20231221,000000,8.42,8.65,8.19,8.55,1300681,0
+GDS.US,D,20231222,000000,8.24,8.75,8.2,8.61,1020190,0
+GDS.US,D,20231226,000000,8.5,8.98,8.5,8.78,809558,0
+GDS.US,D,20231227,000000,8.82,9.02,8.6001,8.85,859317,0
+GDS.US,D,20231228,000000,9.01,9.385,9.005,9.16,1343298,0
+GDS.US,D,20231229,000000,9.19,9.34,9.1,9.12,718964,0
+GDS.US,D,20240102,000000,9,9.0299,8.69,8.7,951764,0
+GDS.US,D,20240103,000000,8.59,8.8,8.42,8.68,959296,0
+GDS.US,D,20240104,000000,8.57,8.58,8.15,8.16,1323306,0
+GDS.US,D,20240105,000000,8.09,8.18,7.67,7.75,1466850,0
+GDS.US,D,20240108,000000,7.48,7.72,7.31,7.61,846633,0
+GDS.US,D,20240109,000000,7.42,7.47,7.26,7.38,1833413,0
+GDS.US,D,20240110,000000,7.36,7.36,6.9,7.09,2237505,0
+GDS.US,D,20240111,000000,7.25,7.32,7.02,7.18,700795,0
+GDS.US,D,20240112,000000,7.12,7.39,7.05,7.09,792254,0
+GDS.US,D,20240116,000000,7,7.001,6.38,6.45,2219301,0
+GDS.US,D,20240117,000000,6.15,6.31,6.06,6.24,1863650,0
+GDS.US,D,20240118,000000,6.24,6.4,5.705,5.96,2388773,0
+GDS.US,D,20240119,000000,5.75,5.79,5.3309,5.69,3467913,0
+GDS.US,D,20240122,000000,5.47,5.94,5.29,5.85,2811033,0
+GDS.US,D,20240123,000000,6.48,6.88,6.12,6.36,4015177,0
+GDS.US,D,20240124,000000,6.67,6.72,6.04,6.155,1791883,0
+GDS.US,D,20240125,000000,6.23,6.33,5.905,5.94,1368259,0
+GDS.US,D,20240126,000000,5.76,5.88,5.63,5.77,982406,0
+GDS.US,D,20240129,000000,5.73,5.795,5.555,5.77,979311,0
+GDS.US,D,20240130,000000,5.58,5.59,5.41,5.43,1319822,0
+GDS.US,D,20240131,000000,5.31,5.595,5.27,5.42,1724242,0
+GDS.US,D,20240201,000000,5.55,5.6,5.42,5.455,881615,0
+GDS.US,D,20240202,000000,5.31,5.345,5.045,5.26,1598394,0
+GDS.US,D,20240205,000000,5.27,5.27,5.01,5.06,860530,0
+GDS.US,D,20240206,000000,5.46,6.225,5.34,5.98,4368908,0
+GDS.US,D,20240207,000000,5.86,5.95,5.67,5.85,1503780,0
+GDS.US,D,20240208,000000,5.77,5.86,5.53,5.8,1284435,0
+GDS.US,D,20240209,000000,5.82,5.97,5.54,5.92,1010408,0
+GDS.US,D,20240212,000000,5.97,6.41,5.97,6.28,1023571,0
+GDS.US,D,20240213,000000,6.03,6.13,5.74,5.77,1310044,0
+GDS.US,D,20240214,000000,5.95,6.12,5.87,6.08,1399520,0
+GDS.US,D,20240215,000000,6.18,6.9,6.1001,6.77,2667854,0
+GDS.US,D,20240216,000000,7.09,7.415,6.77,6.87,2436547,0
+GDS.US,D,20240220,000000,6.745,6.81,6.5512,6.76,1302558,0
+GDS.US,D,20240221,000000,6.915,6.915,6.65,6.77,1548740,0
+GDS.US,D,20240222,000000,7.07,7.26,6.905,7.15,1303522,0
+GDS.US,D,20240223,000000,7.07,7.14,6.85,7.02,903726,0
+GDS.US,D,20240226,000000,6.89,7.08,6.74,7.01,1048271,0
+GDS.US,D,20240227,000000,7.19,7.4,7.03,7.31,1274612,0
+GDS.US,D,20240228,000000,6.99,7.03,6.57,6.88,1699351,0
+GDS.US,D,20240229,000000,6.92,7.015,6.6237,6.83,1124245,0
+GDS.US,D,20240301,000000,6.8,6.835,6.54,6.71,1316320,0
+GDS.US,D,20240304,000000,6.76,6.76,6.34,6.4,880170,0
+GDS.US,D,20240305,000000,6.16,6.27,5.905,5.92,1132585,0
+GDS.US,D,20240306,000000,6.22,6.57,6.18,6.33,901808,0
+GDS.US,D,20240307,000000,6.22,6.265,6.085,6.22,1078548,0
+GDS.US,D,20240308,000000,6.36,6.685,6.335,6.41,856099,0
+GDS.US,D,20240311,000000,7.59,8.55,7.545,7.82,5049885,0
+GDS.US,D,20240312,000000,8,8.09,7.515,7.73,1682216,0
+GDS.US,D,20240313,000000,7.73,8.69,7.62,8.41,3587243,0
+GDS.US,D,20240314,000000,8.04,8.25,7.85,7.98,2826220,0
+GDS.US,D,20240315,000000,7.93,7.94,7.44,7.57,1724025,0
+GDS.US,D,20240318,000000,7.69,7.875,7.53,7.67,974538,0
+GDS.US,D,20240319,000000,7.6,8.045,7.315,7.95,1326507,0
+GDS.US,D,20240320,000000,8.01,8.22,7.83,8.14,1020594,0
+GDS.US,D,20240321,000000,8.16,8.55,8.02,8.37,2673989,0
+GDS.US,D,20240322,000000,8.18,8.89,8.03,8.53,2431120,0
+GDS.US,D,20240325,000000,8.86,8.99,8.2,8.37,2544177,0
+GDS.US,D,20240326,000000,7.92,7.932,6.06,6.15,9709011,0
+GDS.US,D,20240327,000000,6.11,6.36,5.85,6.33,2649601,0
+GDS.US,D,20240328,000000,6.44,6.815,6.34,6.65,2577533,0
+GDS.US,D,20240401,000000,6.77,7.22,6.73,6.99,1522944,0
+GDS.US,D,20240402,000000,6.89,7.29,6.77,7.22,1820689,0
+GDS.US,D,20240403,000000,7.28,7.87,7.23,7.86,2081113,0
+GDS.US,D,20240404,000000,7.89,7.89,7.46,7.48,1303728,0
+GDS.US,D,20240405,000000,7.48,7.58,7.07,7.235,1339235,0
+GDS.US,D,20240408,000000,7.15,7.21,6.685,6.76,1180644,0
+GDS.US,D,20240409,000000,6.81,7.185,6.705,6.81,1415732,0
+GDS.US,D,20240410,000000,6.77,6.8,6.465,6.75,1444559,0
+GDS.US,D,20240411,000000,6.85,6.98,6.61,6.74,829964,0
+GDS.US,D,20240412,000000,6.52,6.5299,6.05,6.11,2578237,0
+GDS.US,D,20240415,000000,6.3,6.45,6.025,6.12,1854024,0
+GDS.US,D,20240416,000000,5.95,6.3,5.86,6.14,1488606,0
+GDS.US,D,20240417,000000,6.21,6.265,6.035,6.25,1533722,0
+GDS.US,D,20240418,000000,6.38,6.42,6.11,6.41,834226,0
+GDS.US,D,20240419,000000,6.29,6.355,6.15,6.33,1893485,0
+GDS.US,D,20240422,000000,6.37,6.65,6.3,6.59,1163211,0
+GDS.US,D,20240423,000000,6.66,6.77,6.605,6.77,1340064,0
+GDS.US,D,20240424,000000,7.06,7.27,6.98,7.26,1755088,0
+GDS.US,D,20240425,000000,7.04,7.22,7,7.2,895202,0
+GDS.US,D,20240426,000000,7.5,7.81,7.32,7.76,2034990,0
+GDS.US,D,20240429,000000,7.89,8.57,7.89,8.5,2478486,0
+GDS.US,D,20240430,000000,8.22,8.22,8.01,8.16,2398494,0
+GDS.US,D,20240501,000000,8.2,8.73,8.1,8.42,1368548,0
+GDS.US,D,20240502,000000,8.75,9.01,8.325,8.85,1736540,0
+GDS.US,D,20240503,000000,8.96,8.96,8.505,8.74,1002670,0
+GDS.US,D,20240506,000000,8.55,8.77,8.41,8.43,839949,0
+GDS.US,D,20240507,000000,8.45,8.84,8.33,8.33,1368709,0
+GDS.US,D,20240508,000000,8.17,8.33,7.97,8.09,1094314,0
+GDS.US,D,20240509,000000,8.23,8.53,8.215,8.43,1050473,0
+GDS.US,D,20240510,000000,8.48,8.56,8.275,8.33,777885,0
+GDS.US,D,20240513,000000,8.39,8.95,8.39,8.44,872742,0
+GDS.US,D,20240514,000000,8.49,8.75,8.37,8.42,647709,0
+GDS.US,D,20240515,000000,8.59,8.61,8.27,8.59,618673,0
+GDS.US,D,20240516,000000,8.61,9.24,8.49,9.23,1639037,0
+GDS.US,D,20240517,000000,9.37,9.57,9.23,9.5,1864980,0
+GDS.US,D,20240520,000000,9.51,9.81,9.31,9.75,2213646,0
+GDS.US,D,20240521,000000,9.3,9.41,9,9.3,2049012,0
+GDS.US,D,20240522,000000,9.26,9.45,7.77,8.01,2825625,0
+GDS.US,D,20240523,000000,8.01,8.075,7.611,7.81,1405544,0
+GDS.US,D,20240524,000000,7.81,7.8683,7.52,7.74,1307760,0
+GDS.US,D,20240528,000000,7.77,7.855,7.555,7.61,1671918,0
+GDS.US,D,20240529,000000,7.43,7.63,7.3533,7.61,473241,0
+GDS.US,D,20240530,000000,7.59,8.09,7.59,8.08,930704,0
+GDS.US,D,20240531,000000,7.92,8.19,7.88,8.02,1195947,0
+GDS.US,D,20240603,000000,8.1,8.225,8.035,8.08,691237,0
+GDS.US,D,20240604,000000,8.24,8.465,8.18,8.31,799393,0
+GDS.US,D,20240605,000000,8.36,8.96,8.26,8.8,1276333,0
+GDS.US,D,20240606,000000,8.76,9.24,8.5,8.94,927662,0
+GDS.US,D,20240607,000000,8.72,8.84,8.62,8.82,768139,0
+GDS.US,D,20240610,000000,8.9,9.07,8.7405,9.05,635733,0
+GDS.US,D,20240611,000000,9.06,9.11,8.73,9.03,937701,0
+GDS.US,D,20240612,000000,8.99,9.165,8.915,8.97,998160,0
+GDS.US,D,20240613,000000,8.98,9.16,8.97,9.14,532281,0
+GDS.US,D,20240614,000000,9,9.09,8.85,8.96,463577,0
+GDS.US,D,20240617,000000,8.97,9.08,8.66,8.71,1037599,0
+GDS.US,D,20240618,000000,8.62,8.945,8.62,8.78,1211377,0
+GDS.US,D,20240620,000000,8.8,8.89,8.665,8.79,1365448,0
+GDS.US,D,20240621,000000,8.73,9,8.65,8.77,1768861,0
+GDS.US,D,20240624,000000,8.96,9.72,8.935,9.39,1649584,0
+GDS.US,D,20240625,000000,9.39,9.59,9.27,9.41,453295,0
+GDS.US,D,20240626,000000,9.47,9.61,9.28,9.32,940330,0
+GDS.US,D,20240627,000000,9.2,9.45,9.07,9.42,772446,0
+GDS.US,D,20240628,000000,9.54,9.68,9.15,9.29,817678,0
+GDS.US,D,20240701,000000,9.39,9.46,9.215,9.3,429486,0
+GDS.US,D,20240702,000000,9.3,10.17,9.3,10.15,1197433,0
+GDS.US,D,20240703,000000,10.5,11.18,10.45,10.96,1531465,0
+GDS.US,D,20240705,000000,10.78,10.865,10.58,10.83,1795912,0
+GDS.US,D,20240708,000000,10.97,11.95,10.84,11.82,2144856,0
+GDS.US,D,20240709,000000,11.82,12.4,11.76,12.26,2304468,0
+GDS.US,D,20240710,000000,12.34,12.36,11.875,12.18,1911188,0
+GDS.US,D,20240711,000000,12.3,12.47,11.42,11.43,1685095,0
+GDS.US,D,20240712,000000,11.6,12.14,11.43,11.53,2006114,0
+GDS.US,D,20240715,000000,11.36,11.86,11.1224,11.57,1832582,0
+GDS.US,D,20240716,000000,11.61,12.38,11.4,12.12,2117717,0
+GDS.US,D,20240717,000000,12.13,12.35,11.52,11.645,1685903,0
+GDS.US,D,20240718,000000,11.79,12.285,11.495,11.59,1539885,0
+GDS.US,D,20240719,000000,11.5,11.76,11.3377,11.64,510608,0
+GDS.US,D,20240722,000000,11.91,11.99,11.325,11.45,1351597,0
+GDS.US,D,20240723,000000,11.14,11.14,10.8,10.9,1010221,0
+GDS.US,D,20240724,000000,10.9,11.13,10.44,10.51,1205255,0
+GDS.US,D,20240725,000000,10.52,10.975,10.46,10.75,1234460,0
+GDS.US,D,20240726,000000,10.79,11.015,10.505,10.89,583797,0
+GDS.US,D,20240729,000000,10.89,11.09,10.615,10.8,769360,0
+GDS.US,D,20240730,000000,10.74,10.8,10.34,10.59,951599,0
+GDS.US,D,20240731,000000,10.92,11.27,10.755,11.23,1368613,0
+GDS.US,D,20240801,000000,11.21,11.45,10.98,11.17,1164559,0
+GDS.US,D,20240802,000000,10.9,11,10.425,10.61,1450601,0
+GDS.US,D,20240805,000000,10.2,10.4,9.88,10.4,1706439,0
+GDS.US,D,20240806,000000,10.32,11.235,10.245,11.185,1097160,0
+GDS.US,D,20240807,000000,11.27,11.43,11.01,11.1,830183,0
+GDS.US,D,20240808,000000,10.79,11.61,10.77,11.41,486053,0
+GDS.US,D,20240809,000000,11.41,11.41,11.05,11.21,655314,0
+GDS.US,D,20240812,000000,11.22,11.625,11.02,11.49,671153,0
+GDS.US,D,20240813,000000,11.54,11.65,11.23,11.48,499868,0
+GDS.US,D,20240814,000000,11.5,11.54,11.265,11.42,582332,0
+GDS.US,D,20240815,000000,11.53,11.88,11.504,11.74,1452276,0
+GDS.US,D,20240816,000000,11.82,12.17,11.745,12.15,824402,0
+GDS.US,D,20240819,000000,12.64,13.47,12.522,13.36,3067194,0
+GDS.US,D,20240820,000000,13.03,13.45,12.57,12.6,1968264,0
+GDS.US,D,20240821,000000,13.19,15.76,13.19,14.76,5926481,0
+GDS.US,D,20240822,000000,14.9,16.595,14.32,16.3,4420053,0
+GDS.US,D,20240823,000000,16.9,17.03,16.29,16.69,4252664,0
+GDS.US,D,20240826,000000,16.4,17.075,15.95,17.04,2509837,0
+GDS.US,D,20240827,000000,17.29,17.3595,16.59,16.61,1676421,0
+GDS.US,D,20240828,000000,16.21,16.505,15.88,16.4,2085738,0
+GDS.US,D,20240829,000000,16.31,16.945,16.15,16.75,1089630,0
+GDS.US,D,20240830,000000,16.71,17.16,16.57,17.03,1297800,0
+GDS.US,D,20240903,000000,17.03,17.25,16.81,16.98,3093010,0
+GDS.US,D,20240904,000000,17.16,17.25,16.685,16.96,1572995,0
+GDS.US,D,20240905,000000,16.51,18.03,16.5,18.01,2049166,0
+GDS.US,D,20240906,000000,17.9,18.14,17.105,17.22,1796402,0
+GDS.US,D,20240909,000000,17,17.6674,16.92,17.4,930865,0
+GDS.US,D,20240910,000000,17.74,17.74,16.662,16.91,958951,0
+GDS.US,D,20240911,000000,16.74,16.8,16.2876,16.61,1166003,0
+GDS.US,D,20240912,000000,16.44,16.64,16.16,16.165,998153,0
+GDS.US,D,20240913,000000,16.17,16.4,15.97,16.12,1311568,0
+GDS.US,D,20240916,000000,16.02,16.23,15.91,16.12,639014,0
+GDS.US,D,20240917,000000,16.64,18.31,16.58,17.83,2304184,0
+GDS.US,D,20240918,000000,17.83,18.1253,17.05,17.2,1315070,0
+GDS.US,D,20240919,000000,18,19.31,17.86,19.18,2237736,0
+GDS.US,D,20240920,000000,19.22,20,19.01,19.55,1634633,0
+GDS.US,D,20240923,000000,19.8,20.815,19.63,20.51,2478102,0
+GDS.US,D,20240924,000000,21.99,22.77,20.16,21.53,4014405,0
+GDS.US,D,20240925,000000,19.69,20.55,19.35,20.17,1524268,0
+GDS.US,D,20240926,000000,21.58,22.3,19.96,19.99,3417941,0
+GDS.US,D,20240927,000000,20.25,21.4,20,20.83,2272347,0
+GDS.US,D,20240930,000000,22.1,22.6383,19.7,20.4,2736422,0
+GDS.US,D,20241001,000000,20.95,22.41,20.24,22.38,2144946,0
+GDS.US,D,20241002,000000,23.25,23.81,21.925,22.99,2330928,0
+GDS.US,D,20241003,000000,22.22,22.49,20.96,21,1887771,0
+GDS.US,D,20241004,000000,21.41,22.16,21.02,22.13,1105965,0
+GDS.US,D,20241007,000000,22.88,23.21,21.74,21.99,1591069,0
+GDS.US,D,20241008,000000,20,20.975,19.11,20.3,1618898,0
+GDS.US,D,20241009,000000,19.98,21.14,19.52,20.96,1371468,0
+GDS.US,D,20241010,000000,21,21.52,20.46,21.045,791756,0
+GDS.US,D,20241011,000000,20.2,21.52,20.01,21.48,637858,0
+GDS.US,D,20241014,000000,21.22,22.6674,20.52,22.21,3626667,0
+GDS.US,D,20241015,000000,21.58,21.8297,20.6,21.02,1628409,0
+GDS.US,D,20241016,000000,21.39,22.56,21.24,22,1635245,0
+GDS.US,D,20241017,000000,21.62,21.95,20.91,21.16,1015199,0
+GDS.US,D,20241018,000000,22.64,22.75,21.23,21.57,1240404,0
+GDS.US,D,20241021,000000,21.56,22.23,21.0501,22.21,895411,0
+GDS.US,D,20241022,000000,22.16,24.5,22.16,22.44,2384322,0
+GDS.US,D,20241023,000000,22.72,22.72,21.25,21.59,1008814,0
+GDS.US,D,20241024,000000,21.44,21.44,20.62,20.69,743011,0
+GDS.US,D,20241025,000000,21.32,22.03,21.23,21.49,688423,0
+GDS.US,D,20241028,000000,21.76,22.24,21.76,21.85,645733,0
+GDS.US,D,20241029,000000,21.61,21.97,21.24,21.48,1139886,0
+GDS.US,D,20241030,000000,21.48,22.175,20.97,21.86,1091686,0
+GDS.US,D,20241031,000000,21.7,22,20.55,21.91,856891,0
+GDS.US,D,20241101,000000,21.6,21.66,20.82,20.84,909109,0
+GDS.US,D,20241104,000000,20.57,21.18,20.35,20.47,1609594,0
+GDS.US,D,20241105,000000,20.7,22.08,20.68,22.03,1566209,0
+GDS.US,D,20241106,000000,22.24,22.47,20.87,21.3,1021188,0
+GDS.US,D,20241107,000000,21.7,24.56,21.69,24.12,1701002,0
+GDS.US,D,20241108,000000,22.88,23.59,22.5,23.21,1344228,0
+GDS.US,D,20241111,000000,24.22,24.74,23.61,23.795,942084,0
+GDS.US,D,20241112,000000,22.74,23.19,22.3,22.59,1889358,0
+GDS.US,D,20241113,000000,23.07,23.31,22.26,22.57,1122012,0
+GDS.US,D,20241114,000000,22.52,22.98,22.1,22.2,1764450,0
+GDS.US,D,20241115,000000,22.48,22.8623,21.85,21.96,1060948,0
+GDS.US,D,20241118,000000,22.51,23.64,21.9,23.49,2428463,0
+GDS.US,D,20241119,000000,21.45,21.87,18.97,19.68,3816518,0
+GDS.US,D,20241120,000000,19.5,19.51,17.2108,18.57,3719198,0
+GDS.US,D,20241121,000000,18.04,18.99,17.82,18.4,2288960,0
+GDS.US,D,20241122,000000,18.11,18.54,17.71,18.31,2494088,0
+GDS.US,D,20241125,000000,18.39,18.88,18.1375,18.71,1225912,0
+GDS.US,D,20241126,000000,18.71,18.76,17.92,18.25,1430719,0
+GDS.US,D,20241127,000000,18.78,20.12,18.64,19.54,1149544,0
+GDS.US,D,20241129,000000,19.5,19.74,19.2193,19.69,451048,0
+GDS.US,D,20241202,000000,19.56,19.95,19.215,19.8,732656,0
+GDS.US,D,20241203,000000,20.15,20.94,19.88,20.41,1078766,0
+GDS.US,D,20241204,000000,20.01,20.58,19.98,20.23,688804,0
+GDS.US,D,20241205,000000,19.96,20.535,19.89,20.1,466150,0
+GDS.US,D,20241206,000000,20.28,20.9,20.13,20.73,415840,0
+GDS.US,D,20241209,000000,22.5,23.18,21.41,21.48,1546412,0
+GDS.US,D,20241210,000000,20.65,21,20.43,20.88,833625,0
+GDS.US,D,20241211,000000,20.83,21,20.5,20.84,740726,0
+GDS.US,D,20241212,000000,20.56,20.89,20.39,20.56,456464,0
+GDS.US,D,20241213,000000,20.56,20.97,20.5,20.9,451481,0
+GDS.US,D,20241216,000000,20.55,20.9,19.95,20.08,559091,0
+GDS.US,D,20241217,000000,20.11,20.3,19.92,20.01,690200,0
+GDS.US,D,20241218,000000,19.95,20.22,19.07,19.19,512718,0
+GDS.US,D,20241219,000000,19.4,19.7,18.91,19.26,820180,0
+GDS.US,D,20241220,000000,18.94,19.96,18.8101,19.8,980494,0
+GDS.US,D,20241223,000000,19.15,19.88,19.15,19.68,351335,0
+GDS.US,D,20241224,000000,19.95,20,19.29,19.65,232722,0
+GDS.US,D,20241226,000000,19.76,20.92,19.76,20.65,693681,0
+GDS.US,D,20241227,000000,20.69,22.55,20.53,22.29,1520397,0
+GDS.US,D,20241230,000000,22.39,23.625,22.25,23.52,1729832,0
+GDS.US,D,20241231,000000,23.54,24.25,23.48,23.76,956711,0
+GDS.US,D,20250102,000000,23.57,23.85,23.1,23.18,723469,0
+GDS.US,D,20250103,000000,23.57,24.11,23.44,24.05,720501,0
+GDS.US,D,20250106,000000,24.83,26.2,24.52,25.4,1817630,0
+GDS.US,D,20250107,000000,26.5,27.99,26.36,26.46,2749897,0
+GDS.US,D,20250108,000000,26.61,29.17,26.1763,28.84,1857724,0
+GDS.US,D,20250110,000000,28.44,28.5,26.41,26.75,1651875,0
+GDS.US,D,20250113,000000,26.07,26.26,21.58,21.89,3889674,0
+GDS.US,D,20250114,000000,23.36,23.5,21.5202,22.16,1960224,0
+GDS.US,D,20250115,000000,22.16,22.38,21.15,21.4,1370402,0
+GDS.US,D,20250116,000000,22.01,23.055,21.945,22.72,1336818,0
+GDS.US,D,20250117,000000,22.84,24.08,22.3806,23.52,1787615,0
+GDS.US,D,20250121,000000,23.5,23.6,22.569,22.855,1248846,0
+GDS.US,D,20250122,000000,22.72,22.83,19.71,19.92,2934320,0
+GDS.US,D,20250123,000000,20.7,21.34,20.3,21.23,2655061,0
+GDS.US,D,20250124,000000,21.97,23.63,21.88,22.79,1983614,0
+GDS.US,D,20250127,000000,22.84,22.85,20.62,21.24,2880857,0
+GDS.US,D,20250128,000000,21.78,21.97,20.82,21.96,1155443,0
+GDS.US,D,20250129,000000,22.38,24.69,22.32,22.66,2655898,0
+GDS.US,D,20250130,000000,22.8,23.51,22.46,23.05,1929582,0
+GDS.US,D,20250131,000000,22.8,22.8,21.42,21.71,2094391,0
+GDS.US,D,20250203,000000,21.91,25.99,21.75,25.68,4733850,0
+GDS.US,D,20250204,000000,26.93,27.6782,25.7,26.07,2759342,0
+GDS.US,D,20250205,000000,25.25,26.145,25.03,25.95,851692,0
+GDS.US,D,20250206,000000,26.76,27.3,26.17,26.56,1972708,0
+GDS.US,D,20250207,000000,27.76,27.8,26.43,27.285,2252115,0
+GDS.US,D,20250210,000000,28,29.73,27.31,29.25,2702874,0
+GDS.US,D,20250211,000000,30.83,34.87,30.6,34.29,6925748,0
+GDS.US,D,20250212,000000,33.81,35.94,33.2,34.43,4116209,0
+GDS.US,D,20250213,000000,33.31,36.08,32.8501,36.02,3721783,0
+GDS.US,D,20250214,000000,41.83,41.83,38.0601,39.14,5756187,0
+GDS.US,D,20250218,000000,41.78,42.04,39.54,40.77,5061792,0
+GDS.US,D,20250219,000000,42.4,45.2,41.93,43.01,7321715,0
+GDS.US,D,20250220,000000,49.65,52.5,45.435,48.5,10590762,0
+GDS.US,D,20250221,000000,50.29,50.86,44.64,44.76,8245918,0
+GDS.US,D,20250224,000000,40.41,40.61,37.25,39.54,6239832,0
+GDS.US,D,20250225,000000,40.41,42.4,38.2,39.35,6687425,0
+GDS.US,D,20250226,000000,40.69,41.09,38.66,40.09,3865938,0
+GDS.US,D,20250227,000000,37.7,39.01,36.3,37.95,3515848,0
+GDS.US,D,20250228,000000,35.13,38.47,34.125,38.05,3238462,0
+GDS.US,D,20250303,000000,36.22,36.22,31.03,31.84,7797977,0
+GDS.US,D,20250304,000000,32.22,36.44,31.995,35.44,6975654,0
+GDS.US,D,20250305,000000,37.575,39.98,37.2,39.055,5012021,0
+GDS.US,D,20250306,000000,38.64,40,37.42,38.5,3295386,0
+GDS.US,D,20250307,000000,36.51,37.555,35.44,36.36,2213844,0
+GDS.US,D,20250310,000000,35.53,37.0655,34.15,36.41,3884866,0
+GDS.US,D,20250311,000000,38.19,38.98,36.32,38.78,3421755,0
+GDS.US,D,20250312,000000,37.88,38.12,34.72,35.46,3813515,0
+GDS.US,D,20250313,000000,33.265,34.62,32.34,33.52,2816539,0
+GDS.US,D,20250314,000000,34.345,35.29,33.87,35.27,2620413,0
+GDS.US,D,20250317,000000,34.03,36.16,33.81,35.45,2833513,0
+GDS.US,D,20250318,000000,36.02,36.62,35.08,35.58,2959843,0
+GDS.US,D,20250319,000000,29.92,32.6793,29.01,30.61,10288530,0
+GDS.US,D,20250320,000000,30.15,30.15,28.37,28.62,4976686,0
+GDS.US,D,20250321,000000,28.65,28.73,27.27,27.67,3884748,0
+GDS.US,D,20250324,000000,28.75,28.75,27.03,28.41,3913200,0
+GDS.US,D,20250325,000000,27.12,27.6737,26.63,27.04,3769503,0
+GDS.US,D,20250326,000000,27.45,28.225,26.9,27.37,2711308,0
+GDS.US,D,20250327,000000,27,27.21,25.84,26.17,2423338,0
+GDS.US,D,20250328,000000,25.24,26.19,24.76,25.23,2118370,0
+GDS.US,D,20250331,000000,24.72,25.585,23.91,25.33,3514238,0
+GDS.US,D,20250401,000000,25.22,25.73,25.05,25.21,1662974,0
+GDS.US,D,20250402,000000,26.12,26.66,25.87,26.3,1983237,0
+GDS.US,D,20250403,000000,25.76,25.76,24.26,24.41,2464435,0
+GDS.US,D,20250404,000000,22.62,23.27,20.8,21.48,4420105,0
+GDS.US,D,20250407,000000,19.54,22.09,19.32,20.64,4532720,0
+GDS.US,D,20250408,000000,20.76,21,16.925,17.68,7385787,0
+GDS.US,D,20250409,000000,18.12,19.865,17.07,19.43,6277352,0
+GDS.US,D,20250410,000000,20.76,22.45,20.1349,20.39,6068556,0
+GDS.US,D,20250411,000000,20.86,21.5,19.55,20.66,3818084,0
+GDS.US,D,20250414,000000,20.8,22.08,20.375,20.4,2525234,0
+GDS.US,D,20250415,000000,20.59,20.85,20.258,20.63,1921939,0
+GDS.US,D,20250416,000000,18.78,19.9,18.09,19.82,5107906,0
+GDS.US,D,20250417,000000,20.51,21.5745,20.5,21.47,3220849,0
+GDS.US,D,20250421,000000,21.61,21.73,20.61,21.21,2161838,0
+GDS.US,D,20250422,000000,22,23.1,22,22.4,2093356,0
+GDS.US,D,20250423,000000,24.1,24.77,23.24,23.41,2051756,0
+GDS.US,D,20250424,000000,22.82,23.54,22.52,23.07,1056836,0
+GDS.US,D,20250425,000000,23.01,23.36,22.7,23.15,468625,0
+GDS.US,D,20250428,000000,22.93,23.69,22.93,23.38,591774,0
+GDS.US,D,20250429,000000,23.73,24.42,23.64,23.84,1072460,0
+GDS.US,D,20250430,000000,24.585,26.35,24.5,25.21,2423533,0
+GDS.US,D,20250501,000000,26.495,26.75,25.6,25.76,1517467,0
+GDS.US,D,20250502,000000,27.861,28.68,27.32,28.1,2235217,0
+GDS.US,D,20250505,000000,27.9,28.0899,26.93,27.79,1431237,0
+GDS.US,D,20250506,000000,27.52,28.24,27.3,28.06,1314039,0
+GDS.US,D,20250507,000000,26.49,26.9,25.62,26.19,1496202,0
+GDS.US,D,20250508,000000,26.58,26.58,25.765,26.45,848568,0
+GDS.US,D,20250509,000000,26.315,26.955,25.27,25.45,941737,0
+GDS.US,D,20250512,000000,28.11,29.75,27.58,29.13,2982956,0
+GDS.US,D,20250513,000000,27.87,28.36,27.095,27.34,2230551,0
+GDS.US,D,20250514,000000,28.27,28.4,26.96,27.29,1601520,0
+GDS.US,D,20250515,000000,25.8,26.64,25.61,26.44,1296741,0
+GDS.US,D,20250516,000000,26.67,27.47,26.67,27.23,1477461,0
+GDS.US,D,20250519,000000,26.53,27.115,26.5,27.08,1164180,0
+GDS.US,D,20250520,000000,28.868,29.36,26.6,27.58,3413091,0
+GDS.US,D,20250521,000000,28.41,30.6686,28,29.65,3487662,0
+GDS.US,D,20250522,000000,28.95,29.2,28.03,28.16,1384163,0
+GDS.US,D,20250523,000000,27.98,28.62,27.67,28.5,844093,0
+GDS.US,D,20250527,000000,28.05,28.8,26.98,27.14,2707206,0
+GDS.US,D,20250528,000000,24.84,25.25,24.31,24.77,9022547,0
+GDS.US,D,20250529,000000,25.57,25.58,24.53,25.09,3349074,0
+GDS.US,D,20250530,000000,23.475,23.875,22.53,23.69,4050146,0
+GDS.US,D,20250602,000000,24.35,24.57,24.1,24.38,1778015,0
+GDS.US,D,20250603,000000,24.2,24.2,23.67,24,1286700,0
+GDS.US,D,20250604,000000,24.3,24.53,24.1,24.48,1621708,0
+GDS.US,D,20250605,000000,26.24,26.31,25.16,25.66,2991113,0
+GDS.US,D,20250606,000000,25.11,25.37,24.57,25.28,886612,0
+GDS.US,D,20250609,000000,26.2,26.8,25.94,26.07,1844662,0
+GDS.US,D,20250610,000000,26.2,26.34,25.475,26.18,1723038,0
+GDS.US,D,20250611,000000,26.66,27.23,26.63,26.89,2333150,0
+GDS.US,D,20250612,000000,26.61,27.27,26.61,26.72,1305927,0
+GDS.US,D,20250613,000000,26,26.16,25.465,25.68,995017,0
+GDS.US,D,20250616,000000,27.22,28.35,27.1887,28.12,2374220,0
+GDS.US,D,20250617,000000,27.1,27.56,26.765,27.22,1075844,0
+GDS.US,D,20250618,000000,27.12,27.4,26.785,27.25,950150,0
+GDS.US,D,20250620,000000,26.84,27.244,26.5,27.05,1149887,0
+GDS.US,D,20250623,000000,27.25,27.58,26.75,27.54,624326,0
+GDS.US,D,20250624,000000,28.18,29.31,27.781,28.96,1727168,0
+GDS.US,D,20250625,000000,28.785,28.99,28.56,28.73,915767,0
+GDS.US,D,20250626,000000,29.27,30.237,28.51,29.69,1931793,0
+GDS.US,D,20250627,000000,29.96,30.29,29.44,30.17,1778036,0
+GDS.US,D,20250630,000000,29.92,30.95,29.31,30.57,2528730,0
+GDS.US,D,20250701,000000,30.41,30.62,29,29.47,2011433,0
+GDS.US,D,20250702,000000,29.255,30.989,29,30.835,2102352,0
+GDS.US,D,20250703,000000,31.22,34.23,30.82,33.98,3499622,0
+GDS.US,D,20250707,000000,32.18,33.14,31.85,32.32,1961089,0
+GDS.US,D,20250708,000000,33.16,33.63,32.12,32.37,1197868,0
+GDS.US,D,20250709,000000,32.34,32.855,31.98,32.23,929603,0
+GDS.US,D,20250710,000000,32.92,33.25,31.68,32.51,842360,0
+GDS.US,D,20250711,000000,33.08,34.32,32.98,33.91,1852359,0
+GDS.US,D,20250714,000000,35.045,35.41,34.01,35,3486856,0
+GDS.US,D,20250715,000000,39.25,39.6799,37.39,37.72,7495358,0
+GDS.US,D,20250716,000000,38.445,38.62,37.32,38.12,3134240,0
+GDS.US,D,20250717,000000,37.6,38.83,37.562,37.95,1574369,0
+GDS.US,D,20250718,000000,37.69,38,36.94,37.58,1483347,0
+GDS.US,D,20250721,000000,37.03,37.04,35.55,35.74,2262744,0
+GDS.US,D,20250722,000000,35.18,35.52,34.105,35.05,1792891,0
+GDS.US,D,20250723,000000,36.37,37.13,36.02,36.72,2086867,0
+GDS.US,D,20250724,000000,36.4,36.94,35.8772,36.02,1018473,0
+GDS.US,D,20250725,000000,36.17,37.2898,35.84,36.78,1700873,0
+GDS.US,D,20250728,000000,36.83,37.1,36.26,36.52,697425,0
+GDS.US,D,20250729,000000,38.13,38.49,36.105,36.35,1806584,0
+GDS.US,D,20250730,000000,36.03,36.71,34.9742,35.27,1611863,0
+GDS.US,D,20250731,000000,36.06,37.105,35.98,36.07,2571885,0
+GDS.US,D,20250801,000000,34.68,34.7477,33.33,34.12,2135927,0
+GDS.US,D,20250804,000000,34.87,35.38,34.61,34.93,848287,0
+GDS.US,D,20250805,000000,35.31,36.3,35.13,35.55,935840,0
+GDS.US,D,20250806,000000,35.7,36,35.0919,35.67,638560,0
+GDS.US,D,20250807,000000,36.4,37.435,36.245,37.27,2208735,0
+GDS.US,D,20250808,000000,36.35,36.6367,35.71,36.37,808820,0
+GDS.US,D,20250811,000000,37.85,39,36.34,36.87,2582114,0
+GDS.US,D,20250812,000000,36.81,36.86,34.4,36.31,2195594,0
+GDS.US,D,20250813,000000,36.22,36.3,33.06,33.92,4770221,0
+GDS.US,D,20250814,000000,33.12,33.3311,31.76,31.84,2376275,0
+GDS.US,D,20250815,000000,32.1,32.8,31.37,31.41,2656703,0
+GDS.US,D,20250818,000000,32.46,33.33,32.09,32.23,3377459,0
+GDS.US,D,20250819,000000,33.09,33.5,30.53,31.59,4079669,0
+GDS.US,D,20250820,000000,33,34.28,30.78,33.9,3521909,0
+GDS.US,D,20250821,000000,32.4,32.89,31.61,32,2437757,0
+GDS.US,D,20250822,000000,32.05,34.59,31.73,33.51,3169030,0
+GDS.US,D,20250825,000000,33.3,33.47,32.77,33.21,1384047,0
+GDS.US,D,20250826,000000,34,35.24,33.64,33.8,1923013,0
+GDS.US,D,20250827,000000,33.455,33.95,33.2501,33.67,1033048,0
+GDS.US,D,20250828,000000,33.56,35.64,33.43,35.08,2529916,0
+GDS.US,D,20250829,000000,36.03,36.03,34.05,34.56,3930807,0
+GDS.US,D,20250902,000000,32.79,33.46,32.34,32.98,2094587,0
+GDS.US,D,20250903,000000,32.81,34.25,32.67,34.16,1294166,0
+GDS.US,D,20250904,000000,33.05,33.15,32.3,32.76,1690565,0
+GDS.US,D,20250905,000000,33.24,33.655,32.14,33.17,1841342,0
+GDS.US,D,20250908,000000,33.28,33.65,32.6575,33.51,1070673,0
+GDS.US,D,20250909,000000,33.1,35.01,33.09,34.26,2183903,0
+GDS.US,D,20250910,000000,33.39,34.3,32.96,33.5,6261079,0
+GDS.US,D,20250911,000000,34.4,38.77,34.26,38.5,8636286,0
+GDS.US,D,20250912,000000,38.48,38.505,37.07,38.21,4406730,0
+GDS.US,D,20250915,000000,37.68,37.88,36.19,37.2,3890654,0
+GDS.US,D,20250916,000000,36.715,37.33,35.895,37.32,1848032,0
+GDS.US,D,20250917,000000,38.495,40.635,38.05,40.14,5891546,0
+GDS.US,D,20250918,000000,39.05,39.4,38.42,39,2570035,0
+GDS.US,D,20250919,000000,39.3,39.905,38.65,38.96,2183099,0
+GDS.US,D,20250922,000000,39.74,41.64,39.0182,39.76,3442010,0
+GDS.US,D,20250923,000000,39.36,39.48,37.46,37.63,2817117,0
+GDS.US,D,20250924,000000,40.155,43.94,40.15,40.67,8740597,0
+GDS.US,D,20250925,000000,41,43.22,39.98,42.07,4631334,0
+GDS.US,D,20250926,000000,41.2,41.2,39.12,40.08,2776051,0
+GDS.US,D,20250929,000000,41.84,42.585,39.53,39.97,2344850,0
+GDS.US,D,20250930,000000,40.94,41.5,38.54,38.7,3586748,0
+GDS.US,D,20251001,000000,39.28,40.61,38.635,40.23,2190756,0
+GDS.US,D,20251002,000000,42.43,43.88,40.64,41.35,4692629,0
+GDS.US,D,20251003,000000,40.95,41.27,39.09,39.63,2797306,0
+GDS.US,D,20251006,000000,39.86,40.44,39.5001,39.66,1472105,0
+GDS.US,D,20251007,000000,39.76,39.97,37.31,37.5,3005434,0
+GDS.US,D,20251008,000000,37.54,38.03,36.67,37.84,2476237,0
+GDS.US,D,20251009,000000,38.03,38.61,37.77,38.42,3226174,0
+GDS.US,D,20251010,000000,37.42,37.5,33.26,33.31,5324976,0
+GDS.US,D,20251013,000000,35.52,36.23,35.0101,35.74,2325536,0
+GDS.US,D,20251014,000000,33.8,34.49,33.13,33.69,2377455,0
+GDS.US,D,20251015,000000,34.6024,35.03,33.5,33.86,1522603,0
+GDS.US,D,20251016,000000,33.96,34.5,33.26,33.28,2001175,0
+GDS.US,D,20251017,000000,32.492,33,32.11,32.73,2676107,0
+GDS.US,D,20251020,000000,33.29,34.47,33.11,34.39,1518793,0
+GDS.US,D,20251021,000000,34.37,34.79,33.88,34.13,1033528,0
+GDS.US,D,20251022,000000,33.65,33.89,32.85,33.34,1715482,0
+GDS.US,D,20251023,000000,33.5,34.84,33.44,34.26,1214776,0
+GDS.US,D,20251024,000000,34.7,35.93,34.69,34.92,2131312,0
+GDS.US,D,20251027,000000,36.1,36.44,35.645,35.9,1313882,0
+GDS.US,D,20251028,000000,35.94,36.26,35.25,35.87,725114,0
+GDS.US,D,20251029,000000,37,38.35,37,37.68,2218623,0
+GDS.US,D,20251030,000000,36.76,37.02,35.51,35.53,1657938,0
+GDS.US,D,20251031,000000,35.39,36.16,35.2,35.7,646258,0
+GDS.US,D,20251103,000000,35.51,35.86,34.12,34.73,1204503,0
+GDS.US,D,20251104,000000,33.76,34.68,33,33.02,1290833,0
+GDS.US,D,20251105,000000,34.13,34.38,33.52,34.17,925667,0
+GDS.US,D,20251106,000000,34.74,35.18,33.67,33.91,929463,0
+GDS.US,D,20251107,000000,32.97,33.49,32.18,32.84,1676064,0
+GDS.US,D,20251110,000000,33.52,34,33.11,33.42,1137227,0
+GDS.US,D,20251111,000000,33.3,33.49,32.84,33.33,715220,0
+GDS.US,D,20251112,000000,33.25,33.585,31.94,32.05,1301273,0
+GDS.US,D,20251113,000000,31.28,31.28,30.05,30.6,2028565,0
+GDS.US,D,20251114,000000,30.08,30.5,29.12,29.66,1857064,0
+GDS.US,D,20251117,000000,29.94,30.88,29.22,29.35,1738337,0
+GDS.US,D,20251118,000000,28.38,29.45,28.32,29.02,1652171,0
+GDS.US,D,20251119,000000,29.02,30.03,26.97,29.75,3734049,0
+GDS.US,D,20251120,000000,31.07,32.09,29.65,30.29,2469658,0
+GDS.US,D,20251121,000000,30.17,32.35,29.4001,30.92,1949473,0
+GDS.US,D,20251124,000000,31.035,33.57,31.035,33.51,2923207,0
+GDS.US,D,20251125,000000,33.51,34.2,33.2,34.07,1933825,0
+GDS.US,D,20251126,000000,34.09,34.53,33.88,34.1,1466934,0
+GDS.US,D,20251128,000000,34.12,34.3,33.39,33.97,1059187,0
+GDS.US,D,20251201,000000,33.59,35.04,33.46,34.62,1194028,0
+GDS.US,D,20251202,000000,34.165,34.25,33.58,33.8,1013526,0
+GDS.US,D,20251203,000000,33.36,33.77,33.09,33.74,803591,0
+GDS.US,D,20251204,000000,34.16,34.6,33.73,33.78,434503,0
+GDS.US,D,20251205,000000,34.35,35.48,34.35,35.21,1176139,0
+GDS.US,D,20251208,000000,35.4,36.26,34.91,35.64,1783279,0
+GDS.US,D,20251209,000000,35.56,36.4899,35.36,36.02,3051434,0
+GDS.US,D,20251210,000000,35.85,36.46,35.44,36.23,995544,0
+GDS.US,D,20251211,000000,35.35,36.48,34.97,36.15,1663554,0
+GDS.US,D,20251212,000000,36.18,36.955,35.84,36.26,2769017,0
+GDS.US,D,20251215,000000,36.01,36.14,35.17,35.58,1346465,0
+GDS.US,D,20251216,000000,34.59,35.225,34.1626,34.74,1350513,0
+GDS.US,D,20251217,000000,34.86,35.655,33.66,33.69,1352724,0
+GDS.US,D,20251218,000000,34.185,34.84,34,34.46,697055,0
+GDS.US,D,20251219,000000,34.46,36,34.345,35.93,1386531,0
+GDS.US,D,20251222,000000,35.88,36.44,35.69,36.05,808063,0
+GDS.US,D,20251223,000000,35.51,35.68,34.63,34.93,807939,0
+GDS.US,D,20251224,000000,34.78,34.9795,34.47,34.8,181823,0
+GDS.US,D,20251226,000000,34.84,35.64,34.71,35.4,336082,0
+GDS.US,D,20251229,000000,34.48,35.09,34.18,34.65,430017,0
+GDS.US,D,20251230,000000,34.65,34.92,34.28,34.6,331930,0
+GDS.US,D,20251231,000000,34.83,35.5,34.745,34.9,556497,0
+GDS.US,D,20260102,000000,36.5,38.79,36.395,38.34,2892435,0
+GDS.US,D,20260105,000000,37.8,38,36.91,37.53,1185252,0
+GDS.US,D,20260106,000000,37.05,37.86,36.34,37.67,1081740,0
+GDS.US,D,20260107,000000,38.54,39.705,38.18,38.44,2176311,0
+GDS.US,D,20260108,000000,39.09,42.47,38.8,41.75,5589045,0
+GDS.US,D,20260109,000000,40.81,41.5099,40.2,40.97,1970595,0
+GDS.US,D,20260112,000000,41.83,46,41.8,44,5329474,0
+GDS.US,D,20260113,000000,42.455,43.4724,42.07,42.34,6218879,0
+GDS.US,D,20260114,000000,42.87,44.33,42.75,43.94,2388017,0
+GDS.US,D,20260115,000000,43.54,44.68,42.57,43.4,2234928,0
+GDS.US,D,20260116,000000,43,43,40.21,40.66,2219937,0
+GDS.US,D,20260120,000000,39.5,39.86,38.21,38.53,2332957,0
+GDS.US,D,20260121,000000,40.1,41,40.02,40.87,1194516,0
+GDS.US,D,20260122,000000,41.58,42.69,41.555,42.13,1196786,0
+GDS.US,D,20260123,000000,44.12,44.5,42.455,42.59,2332801,0
+GDS.US,D,20260126,000000,42.74,46.84,42.6,46.51,5102441,0
+GDS.US,D,20260127,000000,46.81,48.18,45.21,47.52,3623579,0
+GDS.US,D,20260128,000000,46.96,47.79,45.6001,47.14,2529049,0
+GDS.US,D,20260129,000000,47.88,48.01,45.6079,46.43,2005553,0
+GDS.US,D,20260130,000000,44.61,45.5,41.64,44.69,4696902,0
+GDS.US,D,20260202,000000,43.25,45.62,43.2,45.08,1931911,0
+GDS.US,D,20260203,000000,45.1,46.26,42.94,44.34,1778372,0
+GDS.US,D,20260204,000000,43.58,43.85,40.71,41.25,3472262,0
+GDS.US,D,20260205,000000,41.01,43.22,40.97,42.69,2270816,0
+GDS.US,D,20260206,000000,44.22,46.7,43.71,46.48,3585203,0
+GDS.US,D,20260209,000000,45.5,46.96,45.18,46.35,1463949,0
+GDS.US,D,20260210,000000,46.355,46.92,45.53,46.11,810164,0
+GDS.US,D,20260211,000000,46.42,47.5,45.35,46.48,1968448,0
+GDS.US,D,20260212,000000,46.95,48.61,46.3915,46.84,5269634,0
+GDS.US,D,20260213,000000,45.335,46.25,44.27,46.12,1748148,0
+GDS.US,D,20260217,000000,46,46.66,44.93,45.23,1797630,0
+GDS.US,D,20260218,000000,45.19,45.86,44.3,45.13,1315210,0
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/gew.us.txt b/daily/us/nasdaq stocks/1/gew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cbcd51905309df875ac8541687944dcad076bda0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gew.us.txt	
@@ -0,0 +1,58 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GEW.US,D,20250925,000000,49.79,49.79,49.68,49.749,848,0
+GEW.US,D,20250929,000000,50.17,50.17,50.1693,50.1693,216,0
+GEW.US,D,20250930,000000,50.21,50.3582,50.21,50.3582,188,0
+GEW.US,D,20251001,000000,50.32,50.5772,50.32,50.5772,2080,0
+GEW.US,D,20251002,000000,50.5041,50.6069,50.5041,50.6069,3006,0
+GEW.US,D,20251003,000000,50.78,50.78,50.6777,50.6777,3176,0
+GEW.US,D,20251006,000000,50.85,50.85,50.8484,50.8484,573,0
+GEW.US,D,20251007,000000,50.59,50.6199,50.59,50.6199,163,0
+GEW.US,D,20251008,000000,50.9386,50.9386,50.89,50.933,149766,0
+GEW.US,D,20251009,000000,50.73,50.73,50.69,50.7188,411,0
+GEW.US,D,20251010,000000,49.75,49.75,49.5114,49.5114,1422,0
+GEW.US,D,20251013,000000,49.9892,50.2119,49.96,50.2119,4139,0
+GEW.US,D,20251014,000000,49.9,50.2054,49.9,50.2054,2634,0
+GEW.US,D,20251015,000000,50.72,50.72,50.3332,50.3332,748,0
+GEW.US,D,20251016,000000,50.53,50.53,49.91,50.0116,4165,0
+GEW.US,D,20251017,000000,49.94,50.0939,49.91,50.0939,5441,0
+GEW.US,D,20251020,000000,50.44,50.5622,50.44,50.5622,1099,0
+GEW.US,D,20251022,000000,50.29,50.29,50.01,50.1606,406,0
+GEW.US,D,20251023,000000,50.35,50.47,50.35,50.4662,921,0
+GEW.US,D,20251027,000000,51.87,51.87,51.2738,51.2738,306,0
+GEW.US,D,20251029,000000,51.405,51.405,51.2307,51.2307,536,0
+GEW.US,D,20251030,000000,50.9594,50.9594,50.95,50.95,391,0
+GEW.US,D,20251031,000000,51.09,51.2,51.0363,51.0363,2160,0
+GEW.US,D,20251105,000000,50.8,50.8,50.7479,50.7479,321,0
+GEW.US,D,20251106,000000,50.33,50.3535,50.33,50.3535,122,0
+GEW.US,D,20251107,000000,50.068,50.516,49.995,50.516,4156,0
+GEW.US,D,20251111,000000,51.2,51.3293,51.19,51.3293,266,0
+GEW.US,D,20251114,000000,50.75,50.76,50.5707,50.5707,799,0
+GEW.US,D,20251117,000000,50,50.137,49.95,50.1219,10981,0
+GEW.US,D,20251124,000000,49.91,49.964,49.91,49.964,211,0
+GEW.US,D,20251126,000000,50.942,50.942,50.8885,50.8885,107,0
+GEW.US,D,20251202,000000,50.85,50.8974,50.85,50.8974,208,0
+GEW.US,D,20251205,000000,51.32,51.57,51.2888,51.2888,2295,0
+GEW.US,D,20251209,000000,50.93,50.9614,50.92,50.9614,922,0
+GEW.US,D,20251210,000000,51,51.3983,51,51.3983,4166,0
+GEW.US,D,20251211,000000,51.6,51.685,51.59,51.685,424,0
+GEW.US,D,20251216,000000,51.01,51.117,51.01,51.117,111,0
+GEW.US,D,20251217,000000,50.96,50.96,50.325,50.7668,10905,0
+GEW.US,D,20251218,000000,51.05,51.2,50.565,51.1388,1472,0
+GEW.US,D,20251219,000000,51.44,51.44,51.3964,51.3964,10186,0
+GEW.US,D,20251222,000000,51.56,51.6236,51.56,51.6236,1230,0
+GEW.US,D,20251230,000000,51.6,51.6001,51.5844,51.5844,413,0
+GEW.US,D,20251231,000000,51.5699,51.5699,51.4009,51.4009,206,0
+GEW.US,D,20260102,000000,51.1,51.5835,51.1,51.5835,984,0
+GEW.US,D,20260105,000000,52.4,52.4,52.1263,52.1263,8307,0
+GEW.US,D,20260116,000000,52.5445,52.7,52.54,52.6372,948,0
+GEW.US,D,20260120,000000,52.0915,52.0915,51.8289,51.8289,377,0
+GEW.US,D,20260121,000000,52.18,52.2881,51.9,52.2881,249,0
+GEW.US,D,20260122,000000,52.44,52.4999,52.4239,52.4239,424,0
+GEW.US,D,20260126,000000,52.71,52.7258,52.71,52.7258,511,0
+GEW.US,D,20260129,000000,52.76,53.0223,52.76,53.0223,173,0
+GEW.US,D,20260202,000000,52.75,52.91,52.67,52.87,9741,0
+GEW.US,D,20260206,000000,52.91,53.2476,52.91,53.2476,443,0
+GEW.US,D,20260210,000000,53.73,53.73,53.55,53.55,1691,0
+GEW.US,D,20260211,000000,53.736,53.736,53.41,53.41,39933,0
+GEW.US,D,20260212,000000,53.29,53.8,53.1429,53.1429,5735,0
+GEW.US,D,20260217,000000,53.23,53.257,53.23,53.257,1220,0
diff --git a/daily/us/nasdaq stocks/1/gfai.us.txt b/daily/us/nasdaq stocks/1/gfai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b6a47dade905e530a272154d1b6de05f6e31c95
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gfai.us.txt	
@@ -0,0 +1,1102 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GFAI.US,D,20210929,000000,138,166,130,158.4,42336.275,0
+GFAI.US,D,20210930,000000,160,160,140,158.4,4394.175,0
+GFAI.US,D,20211001,000000,154,165.2,145.132,157.2,14458.825,0
+GFAI.US,D,20211004,000000,144,148.804,136,140.4,45543.1,0
+GFAI.US,D,20211005,000000,133.2,140.4,128,140,9509.95,0
+GFAI.US,D,20211006,000000,134.8,148.4,130.004,146.4,7029.8,0
+GFAI.US,D,20211007,000000,146.4,154.8,144,148,6255.975,0
+GFAI.US,D,20211008,000000,150,150,140,144.8,1019.675,0
+GFAI.US,D,20211011,000000,143.6,143.996,130.4,137.6,972.9,0
+GFAI.US,D,20211012,000000,135.556,139.2,129.6,131.2,1429.2,0
+GFAI.US,D,20211013,000000,131.6,137.4,125.6,127.2,851.95,0
+GFAI.US,D,20211014,000000,127.2,130.8,124.4,128.4,560.275,0
+GFAI.US,D,20211015,000000,126.4,138.8,124.8,138.8,1312.5,0
+GFAI.US,D,20211018,000000,138,138,114.4,116,2562.75,0
+GFAI.US,D,20211019,000000,115.6,115.996,104.8,110,2046.85,0
+GFAI.US,D,20211020,000000,102,106,92.8,96,5201.95,0
+GFAI.US,D,20211021,000000,99.2,103.24,96.8,98.4,817.875,0
+GFAI.US,D,20211022,000000,96.8,98.18,86.4,90.4,3626.225,0
+GFAI.US,D,20211025,000000,94.8,101.6,90.8,91.6,2667.65,0
+GFAI.US,D,20211026,000000,92.4,98,88.4,95.2,3164.775,0
+GFAI.US,D,20211027,000000,96,99.2,93.2,96.8,1755.925,0
+GFAI.US,D,20211028,000000,97.144,99.2,93.2,96.8,2747.475,0
+GFAI.US,D,20211029,000000,148.8,176,108.4,122,2774744.95,0
+GFAI.US,D,20211101,000000,115.2,116.4,101.2,105.6,83203.975,0
+GFAI.US,D,20211102,000000,104.8,105.6,87.776,89.2,34736.425,0
+GFAI.US,D,20211103,000000,102.4,105.6,94.4,99.2,225924.025,0
+GFAI.US,D,20211104,000000,97.2,101.2,92.4,94.4,17645.425,0
+GFAI.US,D,20211105,000000,92.4,96.4,88.4,91.2,8349.125,0
+GFAI.US,D,20211108,000000,91.2,91.6,87.6,88.4,9816.35,0
+GFAI.US,D,20211109,000000,88,88.396,79.2,81.2,14786.85,0
+GFAI.US,D,20211110,000000,82,82,75.2,75.2,5987.2,0
+GFAI.US,D,20211111,000000,76.4,76.8,68.4,70.6,10151.45,0
+GFAI.US,D,20211112,000000,71.2,73.6,69.296,69.6,4567.55,0
+GFAI.US,D,20211115,000000,70,86,68.4,76.4,30481.775,0
+GFAI.US,D,20211116,000000,76.4,76.4,70.4,72.8,4492.075,0
+GFAI.US,D,20211117,000000,70.54,72.532,69.2,69.868,2309.925,0
+GFAI.US,D,20211118,000000,70,74,67.2,68,9483.25,0
+GFAI.US,D,20211119,000000,68,70,66,66,2468.475,0
+GFAI.US,D,20211122,000000,65.6,66.8,56.4,58.396,6163.6,0
+GFAI.US,D,20211123,000000,59.2,71.2,58.4,66.4,25890.7,0
+GFAI.US,D,20211124,000000,65.2,66.8,60.8,64,4182.775,0
+GFAI.US,D,20211126,000000,62.8,64,60.8,61.2,1833.15,0
+GFAI.US,D,20211129,000000,58,61.196,56,58,11071.4,0
+GFAI.US,D,20211130,000000,69.6,91.2,62.832,69.6,569619.725,0
+GFAI.US,D,20211201,000000,62.8,73.2,62,72.4,46904.8,0
+GFAI.US,D,20211202,000000,66.8,75.2,62.2,71.2,26922.325,0
+GFAI.US,D,20211203,000000,70,70.004,64.46,68,9575.5,0
+GFAI.US,D,20211206,000000,64.4,64.8,58,61.6,12878.125,0
+GFAI.US,D,20211207,000000,61.2,70,58.4,66,18258.35,0
+GFAI.US,D,20211208,000000,64.4,64.78,60.4,62,9096.65,0
+GFAI.US,D,20211209,000000,62.8,63.6,57.6,59.6,39901.925,0
+GFAI.US,D,20211210,000000,58.8,59.288,53.6,55.6,11428.725,0
+GFAI.US,D,20211213,000000,56,56,46.4,49.6,17599.2,0
+GFAI.US,D,20211214,000000,49.2,51.28,48,49.6,5325.75,0
+GFAI.US,D,20211215,000000,49.2,49.2,44,48.4,14273.525,0
+GFAI.US,D,20211216,000000,48.8,49.792,45.2,46,3845.35,0
+GFAI.US,D,20211217,000000,44.8,46,44.2,44.4,2853.7,0
+GFAI.US,D,20211220,000000,43.6,45.2,42.8,43.132,2846.05,0
+GFAI.US,D,20211221,000000,44,47.2,41.6,47.2,11733.975,0
+GFAI.US,D,20211222,000000,45.2,48,44.4,46.4,4740.875,0
+GFAI.US,D,20211223,000000,46.4,56,45.256,54.4,27396.725,0
+GFAI.US,D,20211227,000000,51.2,51.2,46.4,48,7709.875,0
+GFAI.US,D,20211228,000000,49.2,49.2,40.412,48.4,10113.3,0
+GFAI.US,D,20211229,000000,47.6,49.2,46,48.4,2824.05,0
+GFAI.US,D,20211230,000000,47.6,48,45.228,46.4,2382.175,0
+GFAI.US,D,20211231,000000,46.4,47.2,42.4,43.2,4867.1,0
+GFAI.US,D,20220103,000000,43.2,46.8,42.8,46.4,5062.55,0
+GFAI.US,D,20220104,000000,47.2,48.8,44.048,46,4938.35,0
+GFAI.US,D,20220105,000000,47.6,50.8,46,46.8,7710.35,0
+GFAI.US,D,20220106,000000,46.8,54,46.8,50.4,11275.025,0
+GFAI.US,D,20220107,000000,50.8,53.2,46.808,48.4,3511.075,0
+GFAI.US,D,20220110,000000,48.8,48.844,41.2,42.8,5830.625,0
+GFAI.US,D,20220111,000000,42.4,46,40.8,44.404,2676.55,0
+GFAI.US,D,20220112,000000,43.6,45.596,43.2,44,985.55,0
+GFAI.US,D,20220113,000000,42.8,44.8,41.6,42.4,885.625,0
+GFAI.US,D,20220114,000000,46,86.4,45.2,64.8,3578867.65,0
+GFAI.US,D,20220118,000000,56.8,57.2,44.8,46,234949.15,0
+GFAI.US,D,20220119,000000,46.8,50,45.2,45.6,39968.175,0
+GFAI.US,D,20220120,000000,44.4,47.576,42,43.6,40547.8,0
+GFAI.US,D,20220121,000000,42.48,51.2,41.6,44.8,77129.875,0
+GFAI.US,D,20220124,000000,43.2,43.2,40.8,41.596,16587.025,0
+GFAI.US,D,20220125,000000,41.2,41.6,36,36.756,38474.15,0
+GFAI.US,D,20220126,000000,36.4,41.2,34.804,35.6,16245.5,0
+GFAI.US,D,20220127,000000,35.6,35.6,28.52,28.796,19322.15,0
+GFAI.US,D,20220128,000000,28.4,30.4,27.2,29.332,14655.15,0
+GFAI.US,D,20220131,000000,29.2,30.556,27.64,29.188,21825.9,0
+GFAI.US,D,20220201,000000,29.188,29.784,28.4,29.2,9175.225,0
+GFAI.US,D,20220202,000000,29.2,29.752,27.204,28,6712.575,0
+GFAI.US,D,20220203,000000,27.752,28,26.86,27.224,9351.4,0
+GFAI.US,D,20220204,000000,27.2,27.6,26.06,27.2,5755.75,0
+GFAI.US,D,20220207,000000,27.24,28,26.46,27.008,3222.4,0
+GFAI.US,D,20220208,000000,27.6,28.38,26,27.872,5874.35,0
+GFAI.US,D,20220209,000000,28,29.728,27.2,28.648,7302.1,0
+GFAI.US,D,20220210,000000,29.44,29.96,27.204,27.272,8028.825,0
+GFAI.US,D,20220211,000000,27.2,28.4,22,22.4,19153.475,0
+GFAI.US,D,20220214,000000,22.356,22.58,19.504,19.8,20300.55,0
+GFAI.US,D,20220215,000000,20.116,22.872,19.596,22.8,58536.25,0
+GFAI.US,D,20220216,000000,22.4,23.492,21.22,22.8,14529.825,0
+GFAI.US,D,20220217,000000,22.68,23.576,21.072,21.44,13953.525,0
+GFAI.US,D,20220218,000000,21.6,21.6,12.064,15.156,93778.725,0
+GFAI.US,D,20220222,000000,20.056,20.136,16,17.328,242828.25,0
+GFAI.US,D,20220223,000000,16.608,16.78,13.38,14.52,67447.3,0
+GFAI.US,D,20220224,000000,14.092,18.8,13.2,16.444,180528.4,0
+GFAI.US,D,20220225,000000,16,28,15.6,23.916,662705.775,0
+GFAI.US,D,20220228,000000,23.4,27.7,22.4,23.596,311045.35,0
+GFAI.US,D,20220301,000000,26.42,30,20.948,23.6,553168.975,0
+GFAI.US,D,20220302,000000,23.404,25.4,21.6,24.4,95312.65,0
+GFAI.US,D,20220303,000000,23.208,25.2,22.888,25,68838.275,0
+GFAI.US,D,20220304,000000,24.336,25.1,20,20.5,66836.85,0
+GFAI.US,D,20220307,000000,18.564,19.2,16.4,18.744,107942.05,0
+GFAI.US,D,20220308,000000,18,24,17.268,23.604,271640.275,0
+GFAI.US,D,20220309,000000,22.196,23.552,19.6,22.8,118531,0
+GFAI.US,D,20220310,000000,22.448,22.448,20.044,21.5,33043.875,0
+GFAI.US,D,20220311,000000,37.844,54,30.004,31.184,4550693.45,0
+GFAI.US,D,20220314,000000,28.2,43.2,27.28,36.4,1151819.275,0
+GFAI.US,D,20220315,000000,46.4,49.6,38,38.504,1395050.925,0
+GFAI.US,D,20220316,000000,38.06,41.2,32,40.8,218190.8,0
+GFAI.US,D,20220317,000000,36.348,40.4,34.4,38,133983.2,0
+GFAI.US,D,20220318,000000,36.904,46.4,36.904,44.8,369475.875,0
+GFAI.US,D,20220321,000000,44,59.2,42.8,53.2,550314.125,0
+GFAI.US,D,20220322,000000,52.4,53.2,43.6,48.8,207078.375,0
+GFAI.US,D,20220323,000000,45.2,46.8,42.8,45.2,99551.775,0
+GFAI.US,D,20220324,000000,44.8,45.2,38.4,39.9,74017.925,0
+GFAI.US,D,20220325,000000,44.8,52,42.4,44.8,287700.675,0
+GFAI.US,D,20220328,000000,44.8,48,41.4,47.2,120249.55,0
+GFAI.US,D,20220329,000000,65.6,69.2,53.6,55.6,1796410.625,0
+GFAI.US,D,20220330,000000,54.8,64,54,62.4,317691.675,0
+GFAI.US,D,20220331,000000,59.2,63.2,56.4,61.6,166410.4,0
+GFAI.US,D,20220401,000000,60,78.4,60,69.2,724293.175,0
+GFAI.US,D,20220404,000000,70.4,77.2,62,64.4,263051.725,0
+GFAI.US,D,20220405,000000,70,74.8,63.6,67.6,373493.05,0
+GFAI.US,D,20220406,000000,51.6,52,43.6,45.6,445303.375,0
+GFAI.US,D,20220407,000000,46.8,50,46.4,48,182577.25,0
+GFAI.US,D,20220408,000000,49.2,50.8,46,48,261519.75,0
+GFAI.US,D,20220411,000000,50.8,53.2,48,52,348446.9,0
+GFAI.US,D,20220412,000000,48,49.6,43.6,47.6,216578.4,0
+GFAI.US,D,20220413,000000,43.6,46.4,43.6,45.2,109628.6,0
+GFAI.US,D,20220414,000000,44.8,44.8,35.468,36.068,224892.975,0
+GFAI.US,D,20220418,000000,33.48,36,29.28,29.692,131638.95,0
+GFAI.US,D,20220419,000000,31.02,33.8781,28.404,31.124,101727.525,0
+GFAI.US,D,20220420,000000,30.496,30.8,26,26.124,95872.875,0
+GFAI.US,D,20220421,000000,36.072,36.072,30,30.908,919665.625,0
+GFAI.US,D,20220422,000000,31.612,32.576,28.804,31.76,120226.875,0
+GFAI.US,D,20220425,000000,28,29.996,27.804,28.808,78865.375,0
+GFAI.US,D,20220426,000000,28.32,28.784,26,26.264,64015.45,0
+GFAI.US,D,20220427,000000,26.196,28.8,26,26.644,74119.625,0
+GFAI.US,D,20220428,000000,26.8,27.2,25.2,26.8,36936.225,0
+GFAI.US,D,20220429,000000,26.96,29.048,25.924,26.86,50075,0
+GFAI.US,D,20220502,000000,28.26,28.264,26.044,26.8,32280.125,0
+GFAI.US,D,20220503,000000,26.28,26.8,24.2,24.84,61278.6,0
+GFAI.US,D,20220504,000000,25.476,26.74,24,25.8,101327.15,0
+GFAI.US,D,20220505,000000,25.2,26.396,24.444,24.924,37183.1,0
+GFAI.US,D,20220506,000000,24.408,25.12,22.84,24.164,89984.4,0
+GFAI.US,D,20220509,000000,22.8,23.376,20,20.68,48924.375,0
+GFAI.US,D,20220510,000000,20.756,21.196,16.6,18.048,37817.65,0
+GFAI.US,D,20220511,000000,18.4,19.876,17.6,17.716,37023.25,0
+GFAI.US,D,20220512,000000,16.4,18.16,16.4,17.092,29329,0
+GFAI.US,D,20220513,000000,18,18.804,17.6,18.4,36035.875,0
+GFAI.US,D,20220516,000000,19.2,19.792,18.8,19.088,24161.5,0
+GFAI.US,D,20220517,000000,20.2,26.96,20.2,24,232628.375,0
+GFAI.US,D,20220518,000000,24.424,25.996,23.22,23.996,88139.45,0
+GFAI.US,D,20220519,000000,22.448,23.2,20.484,22.72,39658.075,0
+GFAI.US,D,20220520,000000,23,23.556,20.468,21.846,22692.575,0
+GFAI.US,D,20220523,000000,21.788,25.596,20.6,24.952,56596.15,0
+GFAI.US,D,20220524,000000,29.196,35.552,26.6,29.004,1159033.55,0
+GFAI.US,D,20220525,000000,26.8,29.08,22.88,25.392,142359.25,0
+GFAI.US,D,20220526,000000,24.6,25.992,23.032,24.5,67893.85,0
+GFAI.US,D,20220527,000000,24.2,24.7,22,22.992,57337.625,0
+GFAI.US,D,20220531,000000,24.356,24.78,22.912,22.912,93701.7,0
+GFAI.US,D,20220601,000000,23.992,24,21.94,22.088,42088.225,0
+GFAI.US,D,20220602,000000,23.2,23.956,22.48,23.084,80655.05,0
+GFAI.US,D,20220603,000000,22.66,23.164,21.6,22.4,27599.875,0
+GFAI.US,D,20220606,000000,22,22.56,21.6,21.82,30212.85,0
+GFAI.US,D,20220607,000000,21.6,21.6,19.84,21.02,37282.7,0
+GFAI.US,D,20220608,000000,21.4,22.56,20.8,21.148,27690.475,0
+GFAI.US,D,20220609,000000,20.972,21.96,20.512,20.672,36931.425,0
+GFAI.US,D,20220610,000000,20,20.48,19.2,20.04,25642.55,0
+GFAI.US,D,20220613,000000,19.6,20.8,18.76,19.2,57615.3,0
+GFAI.US,D,20220614,000000,19.52,19.52,18.2,18.584,15832.675,0
+GFAI.US,D,20220615,000000,18.2,20.64,17.6,20.364,22941.85,0
+GFAI.US,D,20220616,000000,19.196,21.6,18.8,20,33394.625,0
+GFAI.US,D,20220617,000000,20.8,21.4,19.2,20.68,19307.575,0
+GFAI.US,D,20220621,000000,20.12,20.68,19.64,20.3,13226.4,0
+GFAI.US,D,20220622,000000,21.6,21.6,20.1,20.8,34062.425,0
+GFAI.US,D,20220623,000000,20.336,20.8,19.804,20.56,19981.675,0
+GFAI.US,D,20220624,000000,20.856,22.4,20.62,21.6,25443.925,0
+GFAI.US,D,20220627,000000,21.54,21.6,19.732,20,18131.775,0
+GFAI.US,D,20220628,000000,20.4,20.56,19.044,19.076,10926.25,0
+GFAI.US,D,20220629,000000,19.148,20,18.6,19.32,25461.55,0
+GFAI.US,D,20220630,000000,19.2,19.82,17.64,18.168,22587.125,0
+GFAI.US,D,20220701,000000,18.692,19.16,17.6,18.04,13937.325,0
+GFAI.US,D,20220705,000000,18.2,18.96,18.04,18.4,7669.225,0
+GFAI.US,D,20220706,000000,18.44,18.6,17.8,17.98,8435.875,0
+GFAI.US,D,20220707,000000,18.348,18.584,17.404,18.348,13867.025,0
+GFAI.US,D,20220708,000000,18.32,18.332,17.4221,18.252,28958.425,0
+GFAI.US,D,20220711,000000,17.936,18,16.988,17.752,11004.65,0
+GFAI.US,D,20220712,000000,17.22,17.68,17.04,17.5,8499.7,0
+GFAI.US,D,20220713,000000,11.196,13.2,11.196,12,182204.875,0
+GFAI.US,D,20220714,000000,11.6,11.8,10.4,10.8,60476.225,0
+GFAI.US,D,20220715,000000,10.752,11.2,10,10.48,39229,0
+GFAI.US,D,20220718,000000,10.8,10.8,10.2,10.2,56214.4,0
+GFAI.US,D,20220719,000000,10.4,10.596,10,10.3,40716.1,0
+GFAI.US,D,20220720,000000,10.48,10.8,10.46,10.7,45481.925,0
+GFAI.US,D,20220721,000000,10.9,11.324,10.5,11.124,70720.425,0
+GFAI.US,D,20220722,000000,14.284,15,12.2,14.4,1043425.25,0
+GFAI.US,D,20220725,000000,12.2,13.196,11.404,12,131616.875,0
+GFAI.US,D,20220726,000000,11.268,11.984,10.6,11.204,75549.275,0
+GFAI.US,D,20220727,000000,10.844,12,10.44,11.604,57367.9,0
+GFAI.US,D,20220728,000000,11.588,12.248,11.036,11.144,42748.45,0
+GFAI.US,D,20220729,000000,11.2,11.396,10.56,11.152,33854.9,0
+GFAI.US,D,20220801,000000,10.78,11,10.544,10.996,39078.425,0
+GFAI.US,D,20220802,000000,10.8,11.16,10.468,10.908,34013.575,0
+GFAI.US,D,20220803,000000,11.236,11.4,10.48,11.2,49412.05,0
+GFAI.US,D,20220804,000000,12.34,12.34,11.22,11.652,39718.325,0
+GFAI.US,D,20220805,000000,11.64,11.72,11.204,11.6,26125.975,0
+GFAI.US,D,20220808,000000,11.4,13.196,11.2,12,92406.9,0
+GFAI.US,D,20220809,000000,14.34,14.576,12.4,13.604,299488.675,0
+GFAI.US,D,20220810,000000,13.2,13.56,12.204,12.424,75908.125,0
+GFAI.US,D,20220811,000000,12.8,12.848,12.24,12.8,33631.575,0
+GFAI.US,D,20220812,000000,12.8,12.8,12.268,12.408,33870.375,0
+GFAI.US,D,20220815,000000,12.24,12.676,12.024,12.204,25981.675,0
+GFAI.US,D,20220816,000000,12.336,12.36,11.6,11.8,27530.275,0
+GFAI.US,D,20220817,000000,11.6,11.796,11.2,11.34,27224.775,0
+GFAI.US,D,20220818,000000,11.284,11.788,10.876,11.204,25355.65,0
+GFAI.US,D,20220819,000000,11.44,11.6,10.92,11.316,19717.125,0
+GFAI.US,D,20220822,000000,11.24,11.464,10.8,11.124,20284.275,0
+GFAI.US,D,20220823,000000,10.88,11.396,10.716,10.872,24346.85,0
+GFAI.US,D,20220824,000000,11.2,11.4,10.68,11.38,36776.5,0
+GFAI.US,D,20220825,000000,11.588,11.84,11.2,11.48,41960.05,0
+GFAI.US,D,20220826,000000,11.6,11.6,10.92,11.024,21377.6,0
+GFAI.US,D,20220829,000000,11.24,11.396,10.92,11.288,18192.075,0
+GFAI.US,D,20220830,000000,11.368,11.56,10.4,10.816,34380.375,0
+GFAI.US,D,20220831,000000,11.1,14.8,10.7,14.556,501444.925,0
+GFAI.US,D,20220901,000000,17.808,20,13.684,14.4,1444980.75,0
+GFAI.US,D,20220902,000000,12.8,14.684,12.56,14.4,155075.55,0
+GFAI.US,D,20220906,000000,14.4,14.792,13.6,14.76,66168.575,0
+GFAI.US,D,20220907,000000,14.596,14.76,13.6,14.2,46910.075,0
+GFAI.US,D,20220908,000000,13.6,13.804,12.884,13.52,46394,0
+GFAI.US,D,20220909,000000,13.2,13.392,12,12.16,64638.6,0
+GFAI.US,D,20220912,000000,12.432,13.004,11.8,12.4,36759.5,0
+GFAI.US,D,20220913,000000,12.8,14.52,12.596,13.38,203851.675,0
+GFAI.US,D,20220914,000000,12.66,12.72,10.8,11.488,131684.175,0
+GFAI.US,D,20220915,000000,11.38,11.396,11,11.224,38135.625,0
+GFAI.US,D,20220916,000000,11.296,11.56,11,11.376,25486.7,0
+GFAI.US,D,20220919,000000,11.6,12,11.2,11.384,42801.175,0
+GFAI.US,D,20220920,000000,11.2,11.508,10.632,10.884,33601.45,0
+GFAI.US,D,20220921,000000,10.704,10.88,10.052,10.056,24620.275,0
+GFAI.US,D,20220922,000000,10.32,10.32,9.36,9.484,30139.775,0
+GFAI.US,D,20220923,000000,10,10.18,8.84,9.8,29687.025,0
+GFAI.US,D,20220926,000000,9.2,9.66,9.2,9.572,13902.825,0
+GFAI.US,D,20220927,000000,9.572,9.6,9.2,9.496,10890.6,0
+GFAI.US,D,20220928,000000,9.536,9.95196,9.378,9.732,16031,0
+GFAI.US,D,20220929,000000,9.772,10.2,9.736,9.784,12173.1,0
+GFAI.US,D,20220930,000000,9.924,9.98,9.468,9.56,12908.525,0
+GFAI.US,D,20221003,000000,9.496,9.796,9.204,9.44,17186.4,0
+GFAI.US,D,20221004,000000,9.564,9.592,9.204,9.44,10430.875,0
+GFAI.US,D,20221005,000000,9.16,10.62,9.16,9.84,32479.6,0
+GFAI.US,D,20221006,000000,10.32,10.8,10,10.36,24356.55,0
+GFAI.US,D,20221007,000000,10.6,10.6,9.72,10.028,14283.1,0
+GFAI.US,D,20221010,000000,10,10.4,9.34,9.468,30341.825,0
+GFAI.US,D,20221011,000000,9.24,9.468,8.92,9.2,12237.025,0
+GFAI.US,D,20221012,000000,9.468,9.8,8.948,9.16,15323.25,0
+GFAI.US,D,20221013,000000,8.8,9.148,8.788,9.12,10701.625,0
+GFAI.US,D,20221014,000000,9.2,9.396,8.848,9.04,8399.55,0
+GFAI.US,D,20221017,000000,9.5,9.5,8.86,9.236,11785.475,0
+GFAI.US,D,20221018,000000,9.004,9.756,9.004,9.34,10247.5,0
+GFAI.US,D,20221019,000000,9.6,9.696,9.012,9.476,18343.9,0
+GFAI.US,D,20221020,000000,9.476,10.36,9.2,9.492,33301.55,0
+GFAI.US,D,20221021,000000,9.6,9.612,9.24,9.592,15781.5,0
+GFAI.US,D,20221024,000000,9.408,9.97496,9.28,9.36,7781.6,0
+GFAI.US,D,20221025,000000,9.2,9.936,9,9.32,19987.775,0
+GFAI.US,D,20221026,000000,9.596,9.596,9.204,9.412,7304.925,0
+GFAI.US,D,20221027,000000,9.128,9.516,9.004,9.27796,6515.925,0
+GFAI.US,D,20221028,000000,9.2,9.54,8.6,9.028,28002.125,0
+GFAI.US,D,20221031,000000,9.08,9.168,8.6,8.86,7954.225,0
+GFAI.US,D,20221101,000000,8.628,8.91992,8.32,8.516,15688.25,0
+GFAI.US,D,20221102,000000,8.516,8.84,8.2,8.404,10314.425,0
+GFAI.US,D,20221103,000000,8.472,8.736,8.2,8.44004,5295.15,0
+GFAI.US,D,20221104,000000,8.404,8.48,8.136,8.316,8259.15,0
+GFAI.US,D,20221107,000000,8.54,8.59996,8.2,8.476,6709.2,0
+GFAI.US,D,20221108,000000,8.8,8.8,7.604,7.848,23686.9,0
+GFAI.US,D,20221109,000000,7.992,8,6.72,6.844,17648.975,0
+GFAI.US,D,20221110,000000,7.16,7.196,6.8,6.888,16505.8,0
+GFAI.US,D,20221111,000000,7.232,7.232,6.8,7,8752.45,0
+GFAI.US,D,20221114,000000,7.2,8.552,7.004,7.96,62677.3,0
+GFAI.US,D,20221115,000000,8.336,8.336,7.408,7.604,20690.6,0
+GFAI.US,D,20221116,000000,7.6,8.312,7.096,7.544,11794.625,0
+GFAI.US,D,20221117,000000,7.348,7.544,7.2,7.512,5174.75,0
+GFAI.US,D,20221118,000000,7.512,8.1996,7.42,7.8,10548.575,0
+GFAI.US,D,20221121,000000,7.512,7.708,7,7.2,12062.6,0
+GFAI.US,D,20221122,000000,7.52,7.52,7.1,7.308,9547.4,0
+GFAI.US,D,20221123,000000,7.196,7.6,6.8,7.28,14062.275,0
+GFAI.US,D,20221125,000000,7.096,7.58,7.096,7.24404,5324.725,0
+GFAI.US,D,20221128,000000,7.208,7.52,6.972,7.2,14931.575,0
+GFAI.US,D,20221129,000000,7.2,8.92,7.2,8,67205.125,0
+GFAI.US,D,20221130,000000,8,8.3836,7.428,7.732,9933.5,0
+GFAI.US,D,20221201,000000,8,8.268,7.608,7.82,13770.35,0
+GFAI.US,D,20221202,000000,7.96,7.96,7.24,7.4552,18393.1,0
+GFAI.US,D,20221205,000000,7.48,8,7.244,7.672,14421,0
+GFAI.US,D,20221206,000000,7.852,7.852,6.88,6.952,12946.55,0
+GFAI.US,D,20221207,000000,7,7.04,6.728,6.772,5050.5,0
+GFAI.US,D,20221208,000000,6.78,7.196,6.604,6.84,8362.175,0
+GFAI.US,D,20221209,000000,6.636,7.1,6.608,6.704,7555.575,0
+GFAI.US,D,20221212,000000,6.72,7.664,6.4,7.12,18437.225,0
+GFAI.US,D,20221213,000000,7.128,7.44,6.4,7.052,6850,0
+GFAI.US,D,20221214,000000,6.8,7.2,6.02,6.972,11617.525,0
+GFAI.US,D,20221215,000000,7.04,7.04,6.404,6.792,5909.3,0
+GFAI.US,D,20221216,000000,6.584,6.98,6.408,6.788,7931.25,0
+GFAI.US,D,20221219,000000,6.584,6.788,6.2,6.59596,6171.975,0
+GFAI.US,D,20221220,000000,6.516,6.516,6.04,6.24,7581.2,0
+GFAI.US,D,20221221,000000,6.4,6.756,4.86,5.892,62104.725,0
+GFAI.US,D,20221222,000000,5.296,6.392,5.236,5.916,25234.15,0
+GFAI.US,D,20221223,000000,5.74,6,5.46,5.72396,6785.05,0
+GFAI.US,D,20221227,000000,5.888,5.96,5.4,5.404,8849.75,0
+GFAI.US,D,20221228,000000,5.02,5.556,5.02,5.396,13913.525,0
+GFAI.US,D,20221229,000000,5.36,5.4,4.704,5.212,15193.975,0
+GFAI.US,D,20221230,000000,5.072,5.24,4.808,5.072,11095.225,0
+GFAI.US,D,20230103,000000,6.28,6.76,5.484,6.52,164248.8,0
+GFAI.US,D,20230104,000000,6.2,6.276,5.76,6.16,24578.95,0
+GFAI.US,D,20230105,000000,6.16,6.16,5.796,6.10912,13045.1,0
+GFAI.US,D,20230106,000000,5.924,6.8,5.868,6.376,24217.35,0
+GFAI.US,D,20230109,000000,6.624,6.764,6.3,6.452,10080.85,0
+GFAI.US,D,20230110,000000,6.708,6.736,6.116,6.36,10245.025,0
+GFAI.US,D,20230111,000000,6.28,6.476,6.24,6.36,10696.275,0
+GFAI.US,D,20230112,000000,6.5,8.6,6.5,7.2,181722.45,0
+GFAI.US,D,20230113,000000,8.16,10,7.6,8.78,524241.1,0
+GFAI.US,D,20230117,000000,8.6,8.6,7.04,7.532,80194,0
+GFAI.US,D,20230118,000000,7.552,7.6,6.4,6.828,55564.275,0
+GFAI.US,D,20230119,000000,7.22,7.792,6.504,6.572,69890.7,0
+GFAI.US,D,20230120,000000,6.812,6.812,6.34,6.6,43941.95,0
+GFAI.US,D,20230123,000000,6.684,7.156,6.4,6.976,65600.175,0
+GFAI.US,D,20230124,000000,7.2,7.712,6.836,7.512,82715.925,0
+GFAI.US,D,20230125,000000,7.512,8.4,7,8.4,62401.9,0
+GFAI.US,D,20230126,000000,8.2,11.396,7.228,9.6,567911.125,0
+GFAI.US,D,20230127,000000,10.8,12.8,9.24,9.6,664476.3,0
+GFAI.US,D,20230130,000000,10.528,11.652,9.24,11.344,346830.4,0
+GFAI.US,D,20230131,000000,10.696,13,10,10.04,377318.05,0
+GFAI.US,D,20230201,000000,10,10.788,9.4,10.184,126949.6,0
+GFAI.US,D,20230202,000000,10.192,10.2,9.24,10,70856.875,0
+GFAI.US,D,20230203,000000,9.948,18.4,9.412,17.6,1165318.8,0
+GFAI.US,D,20230206,000000,22.2,23.6,13.2,14.172,1115086.35,0
+GFAI.US,D,20230207,000000,14.9,15.96,13.356,13.66,194537.725,0
+GFAI.US,D,20230208,000000,14.32,23.52,14.32,21.632,2420870.975,0
+GFAI.US,D,20230209,000000,20,21.08,14.8,17.04,1265452.3,0
+GFAI.US,D,20230210,000000,14.36,18.98,14,18.9,555406,0
+GFAI.US,D,20230213,000000,16.39,17,14.91,15.5,216850,0
+GFAI.US,D,20230214,000000,13.71,15.48,12.042,13.54,304543,0
+GFAI.US,D,20230215,000000,13.01,13.5,11.61,12.49,268283,0
+GFAI.US,D,20230216,000000,12.5,13.98,12.01,12.24,191865,0
+GFAI.US,D,20230217,000000,12.07,12.365,10.56,10.86,134742,0
+GFAI.US,D,20230221,000000,10.51,10.6,9.26,9.77,91383,0
+GFAI.US,D,20230222,000000,9.74,9.99,8.5,8.6,77696,0
+GFAI.US,D,20230223,000000,9.4,10.63,7.5,7.75,307973,0
+GFAI.US,D,20230224,000000,7.53,8.84,7.28,8.4,226623,0
+GFAI.US,D,20230227,000000,8.37,8.3899,7.8,8.08,78033,0
+GFAI.US,D,20230228,000000,8.01,8.32,7.52,7.65,44052,0
+GFAI.US,D,20230301,000000,7.81,7.81,6.99,7.04,76564,0
+GFAI.US,D,20230302,000000,7,7.2699,6.75,6.7899,102254,0
+GFAI.US,D,20230303,000000,7.15,9.7999,7.05,8.73,1072295,0
+GFAI.US,D,20230306,000000,8.94,9.2,7.9,8.11,251568,0
+GFAI.US,D,20230307,000000,7.9,8.57,7.51,7.55,149523,0
+GFAI.US,D,20230308,000000,7.68,7.79,7.25,7.3,52689,0
+GFAI.US,D,20230309,000000,7.5,7.7298,6.45,6.47,86915,0
+GFAI.US,D,20230310,000000,6.39,6.81,5.32,5.41,109752,0
+GFAI.US,D,20230313,000000,5.36,5.5054,4.79,4.79,88398,0
+GFAI.US,D,20230314,000000,5.1,5.1,4.55,4.56,49371,0
+GFAI.US,D,20230315,000000,4.5,4.555,3.81,4.14,90145,0
+GFAI.US,D,20230316,000000,4.21,5.24,4.0501,4.8001,171994,0
+GFAI.US,D,20230317,000000,4.75,5.12,4.3,5.06,97013,0
+GFAI.US,D,20230320,000000,4.65,5.19,4.645,4.8,118277,0
+GFAI.US,D,20230321,000000,4.8,5.62,4.7504,5.09,279180,0
+GFAI.US,D,20230322,000000,5.06,5.15,4.35,4.39,157693,0
+GFAI.US,D,20230323,000000,4.45,4.7999,4.41,4.6,99266,0
+GFAI.US,D,20230324,000000,4.53,4.7,4.39,4.6,59287,0
+GFAI.US,D,20230327,000000,4.73,4.91,4.41,4.48,27468,0
+GFAI.US,D,20230328,000000,4.56,4.9,4.4885,4.8,39902,0
+GFAI.US,D,20230329,000000,4.91,4.93,4.59,4.8,100306,0
+GFAI.US,D,20230330,000000,4.82,5.2,4.82,4.85,84557,0
+GFAI.US,D,20230331,000000,4.93,7.6,4.8401,7.08,2619828,0
+GFAI.US,D,20230403,000000,8.21,21.19,8.05,19.22,38079778,0
+GFAI.US,D,20230404,000000,16.2,18.8,12,12.99,8233163,0
+GFAI.US,D,20230405,000000,11.9,12.6,8.55,8.89,1823987,0
+GFAI.US,D,20230406,000000,8.9,15.64,8.9,12.75,24212281,0
+GFAI.US,D,20230410,000000,16.48,18.86,15.03,16,14805218,0
+GFAI.US,D,20230411,000000,15.97,17.97,15,16.49,2938257,0
+GFAI.US,D,20230412,000000,17.12,34.8399,16.95,31.12,23909813,0
+GFAI.US,D,20230413,000000,33.48,36.8999,25.1,26.26,13362157,0
+GFAI.US,D,20230414,000000,27.46,29.2999,20.6,23.34,2390709,0
+GFAI.US,D,20230417,000000,22.7,27.39,22.5,24.55,1556923,0
+GFAI.US,D,20230418,000000,24.55,25.88,22.09,23.08,747753,0
+GFAI.US,D,20230419,000000,22.21,22.5,20.55,21.2,648171,0
+GFAI.US,D,20230420,000000,20.78,25.3,20.46,23.7,1654345,0
+GFAI.US,D,20230421,000000,21.99,22.44,17.7,17.85,667700,0
+GFAI.US,D,20230424,000000,18,18.46,15.32,17.38,686448,0
+GFAI.US,D,20230425,000000,16.83,18.8699,16.8,17.78,649714,0
+GFAI.US,D,20230426,000000,17.94,17.9638,14.17,15.5,516999,0
+GFAI.US,D,20230427,000000,14.86,17.77,14.12,16.5,641338,0
+GFAI.US,D,20230428,000000,16.04,16.69,14.7372,15.5,450417,0
+GFAI.US,D,20230501,000000,15.08,15.269,13.27,14.55,344863,0
+GFAI.US,D,20230502,000000,14.2,14.2,11.605,11.69,1033420,0
+GFAI.US,D,20230503,000000,4.675,5.74,4.61,5.09,5590570,0
+GFAI.US,D,20230504,000000,4.99,8.75,4.8801,6.7,23061682,0
+GFAI.US,D,20230505,000000,7.05,7.67,6.7,7.22,3123313,0
+GFAI.US,D,20230508,000000,7.07,8.95,6.56,7.62,5770475,0
+GFAI.US,D,20230509,000000,7.43,8.48,7.41,8.05,2213346,0
+GFAI.US,D,20230510,000000,8.09,8.48,6.8,7.3,2645767,0
+GFAI.US,D,20230511,000000,5.07,5.33,4.9,4.99,4814660,0
+GFAI.US,D,20230512,000000,5.24,5.52,5.04,5.18,2209440,0
+GFAI.US,D,20230515,000000,5.18,5.48,4.91,4.94,2463632,0
+GFAI.US,D,20230516,000000,5.1,5.38,5.01,5.1,2016340,0
+GFAI.US,D,20230517,000000,5.12,5.2,4.61,5.04,2417025,0
+GFAI.US,D,20230518,000000,5.04,6.45,4.89,6.15,12262470,0
+GFAI.US,D,20230519,000000,5.92,6.0517,5.33,5.61,3104042,0
+GFAI.US,D,20230522,000000,5.5,6.62,5.5,6.47,4617441,0
+GFAI.US,D,20230523,000000,6.34,6.39,5.86,5.98,2522547,0
+GFAI.US,D,20230524,000000,5.8,6.09,5.3301,5.41,3043017,0
+GFAI.US,D,20230525,000000,6.02,6.08,5.4,5.47,2743774,0
+GFAI.US,D,20230526,000000,5.4,5.66,5.11,5.24,2426199,0
+GFAI.US,D,20230530,000000,5.46,5.85,5.22,5.8,3766360,0
+GFAI.US,D,20230531,000000,5.7,6.98,5.36,6.28,12701511,0
+GFAI.US,D,20230601,000000,5.76,6.28,5.581,5.94,2945203,0
+GFAI.US,D,20230602,000000,6.01,6.24,5.71,6.14,1705615,0
+GFAI.US,D,20230605,000000,6.13,6.49,5.84,5.96,1879813,0
+GFAI.US,D,20230606,000000,5.89,6.1,5.66,5.83,1587607,0
+GFAI.US,D,20230607,000000,5.83,5.95,5.43,5.51,1334192,0
+GFAI.US,D,20230608,000000,5.52,5.5899,5.36,5.46,610904,0
+GFAI.US,D,20230609,000000,5.46,5.93,5.251,5.82,1537295,0
+GFAI.US,D,20230612,000000,5.77,5.77,5.51,5.61,620349,0
+GFAI.US,D,20230613,000000,5.61,5.97,5.6,5.72,1445692,0
+GFAI.US,D,20230614,000000,5.7,5.82,5.4,5.59,749909,0
+GFAI.US,D,20230615,000000,5.65,5.7799,5.47,5.74,1377155,0
+GFAI.US,D,20230616,000000,5.75,5.78,5.5,5.62,698662,0
+GFAI.US,D,20230620,000000,5.68,5.85,5.48,5.82,1109490,0
+GFAI.US,D,20230621,000000,5.76,6.3199,5.42,5.62,2139517,0
+GFAI.US,D,20230622,000000,5.5,5.63,5.28,5.43,720606,0
+GFAI.US,D,20230623,000000,5.43,5.46,5.11,5.15,769533,0
+GFAI.US,D,20230626,000000,5.1092,5.22,4.89,5.02,675417,0
+GFAI.US,D,20230627,000000,5.08,5.27,4.98,5.06,561059,0
+GFAI.US,D,20230628,000000,5.06,5.1399,4.95,5.11,782743,0
+GFAI.US,D,20230629,000000,5.11,5.26,5.01,5.14,510499,0
+GFAI.US,D,20230630,000000,5.15,5.17,5.02,5.04,515962,0
+GFAI.US,D,20230703,000000,5.04,5.15,4.86,4.98,585947,0
+GFAI.US,D,20230705,000000,4.9,5.0178,4.75,4.9,659942,0
+GFAI.US,D,20230706,000000,4.8,4.8,4.48,4.59,877001,0
+GFAI.US,D,20230707,000000,4.64,4.94,4.59,4.71,661302,0
+GFAI.US,D,20230710,000000,4.71,4.78,4.62,4.76,479783,0
+GFAI.US,D,20230711,000000,4.75,4.78,4.53,4.62,660790,0
+GFAI.US,D,20230712,000000,4.67,4.72,4.52,4.6,467202,0
+GFAI.US,D,20230713,000000,4.59,4.6467,4.485,4.5,789325,0
+GFAI.US,D,20230714,000000,4.6,4.7,4.53,4.57,640735,0
+GFAI.US,D,20230717,000000,4.62,4.62,4.22,4.24,949999,0
+GFAI.US,D,20230718,000000,4.29,4.335,3.985,4.09,1285239,0
+GFAI.US,D,20230719,000000,4.08,4.2367,4.0505,4.09,421982,0
+GFAI.US,D,20230720,000000,4.18,8.09,4.05,6.44,68650658,0
+GFAI.US,D,20230721,000000,7.42,9.9,6.9001,8.4,75791808,0
+GFAI.US,D,20230724,000000,7.79,7.92,6.01,6.35,9084895,0
+GFAI.US,D,20230725,000000,6.53,7.77,6.32,6.45,15329732,0
+GFAI.US,D,20230726,000000,6.53,6.56,5.68,6.23,3209886,0
+GFAI.US,D,20230727,000000,6.27,6.42,5.74,5.75,1507631,0
+GFAI.US,D,20230728,000000,5.8,6.7001,5.69,6.04,3588110,0
+GFAI.US,D,20230731,000000,6.17,6.48,6.045,6.07,1229554,0
+GFAI.US,D,20230801,000000,5.97,6.27,5.83,5.85,1764118,0
+GFAI.US,D,20230802,000000,5.7,5.7999,5.28,5.3,1467498,0
+GFAI.US,D,20230803,000000,5.38,5.3999,5.01,5.09,1131553,0
+GFAI.US,D,20230804,000000,5.14,5.4,5.07,5.12,847436,0
+GFAI.US,D,20230807,000000,5.1,5.14,4.6,4.74,1231293,0
+GFAI.US,D,20230808,000000,4.64,5.22,4.58,5.13,1127937,0
+GFAI.US,D,20230809,000000,5.1,5.24,4.84,5.03,709430,0
+GFAI.US,D,20230810,000000,4.94,5.078,4.8,4.82,480553,0
+GFAI.US,D,20230811,000000,4.77,4.934,4.65,4.91,351088,0
+GFAI.US,D,20230814,000000,4.87,5.1299,4.73,5.09,426900,0
+GFAI.US,D,20230815,000000,4.95,4.9899,4.625,4.63,341769,0
+GFAI.US,D,20230816,000000,4.63,4.7488,4.53,4.62,553328,0
+GFAI.US,D,20230817,000000,4.61,4.73,4.5103,4.6,307938,0
+GFAI.US,D,20230818,000000,4.5,4.77,4.46,4.67,463204,0
+GFAI.US,D,20230821,000000,4.8,4.8,4.501,4.58,358489,0
+GFAI.US,D,20230822,000000,4.58,4.65,4.48,4.52,314932,0
+GFAI.US,D,20230823,000000,4.51,4.63,4.4601,4.53,570247,0
+GFAI.US,D,20230824,000000,4.5,4.57,4.36,4.5,431689,0
+GFAI.US,D,20230825,000000,4.4,4.65,4.4,4.55,328081,0
+GFAI.US,D,20230828,000000,4.6,4.6,4.32,4.39,380400,0
+GFAI.US,D,20230829,000000,4.44,4.4907,4.3252,4.48,355099,0
+GFAI.US,D,20230830,000000,4.5,4.91,4.3976,4.7,801295,0
+GFAI.US,D,20230831,000000,4.57,4.98,4.51,4.53,482727,0
+GFAI.US,D,20230901,000000,4.56,4.83,4.4912,4.76,410245,0
+GFAI.US,D,20230905,000000,4.8,5.228,4.72,5.05,815583,0
+GFAI.US,D,20230906,000000,5.07,5.1,4.71,4.76,380995,0
+GFAI.US,D,20230907,000000,4.59,4.75,4.52,4.59,242449,0
+GFAI.US,D,20230908,000000,4.67,4.69,4.5609,4.63,185280,0
+GFAI.US,D,20230911,000000,4.63,4.72,4.52,4.58,182070,0
+GFAI.US,D,20230912,000000,4.53,4.6699,4.53,4.6,122351,0
+GFAI.US,D,20230913,000000,4.63,4.63,4.4,4.46,415552,0
+GFAI.US,D,20230914,000000,4.44,4.75,4.44,4.52,207612,0
+GFAI.US,D,20230915,000000,4.47,4.5148,4.37,4.43,159708,0
+GFAI.US,D,20230918,000000,4.48,4.48,4.35,4.46,172068,0
+GFAI.US,D,20230919,000000,4.43,4.48,4.29,4.46,130021,0
+GFAI.US,D,20230920,000000,4.4,4.45,4.3,4.3,132817,0
+GFAI.US,D,20230921,000000,4.25,4.33,4,4.02,255362,0
+GFAI.US,D,20230922,000000,4.1,4.2886,4.0456,4.16,229781,0
+GFAI.US,D,20230925,000000,4.15,4.31,4.1042,4.27,85184,0
+GFAI.US,D,20230926,000000,4.25,4.5099,4.17,4.3,189763,0
+GFAI.US,D,20230927,000000,4.31,4.35,4.18,4.18,133569,0
+GFAI.US,D,20230928,000000,4.23,4.47,4.23,4.36,197725,0
+GFAI.US,D,20230929,000000,4.41,4.68,4.41,4.61,392159,0
+GFAI.US,D,20231002,000000,4.59,4.625,4.32,4.39,286333,0
+GFAI.US,D,20231003,000000,4.26,4.3242,4.19,4.31,97037,0
+GFAI.US,D,20231004,000000,4.36,4.45,4.22,4.45,153651,0
+GFAI.US,D,20231005,000000,4.4,4.59,4.37,4.59,159657,0
+GFAI.US,D,20231006,000000,4.56,4.58,4.4401,4.52,90249,0
+GFAI.US,D,20231009,000000,4.39,4.44,4.27,4.39,91141,0
+GFAI.US,D,20231010,000000,4.36,4.76,4.36,4.49,265916,0
+GFAI.US,D,20231011,000000,4.5,4.716,4.37,4.52,165341,0
+GFAI.US,D,20231012,000000,4.47,4.49,4.0601,4.19,303983,0
+GFAI.US,D,20231013,000000,4.24,4.3699,4.1301,4.25,353244,0
+GFAI.US,D,20231016,000000,4.21,4.27,4.1,4.19,160409,0
+GFAI.US,D,20231017,000000,4.26,4.35,4.13,4.28,218634,0
+GFAI.US,D,20231018,000000,4.3,4.3,4.1,4.11,163373,0
+GFAI.US,D,20231019,000000,4.1,4.1,3.86,3.91,219552,0
+GFAI.US,D,20231020,000000,3.95,3.95,3.37,3.4,362391,0
+GFAI.US,D,20231023,000000,3.35,3.4,3.06,3.08,261003,0
+GFAI.US,D,20231024,000000,3.12,3.48,3.12,3.42,246750,0
+GFAI.US,D,20231025,000000,3.46,3.46,3.25,3.25,187237,0
+GFAI.US,D,20231026,000000,3.21,3.3742,3.14,3.25,96762,0
+GFAI.US,D,20231027,000000,3.38,3.38,3.12,3.14,147855,0
+GFAI.US,D,20231030,000000,3.17,3.25,3.11,3.17,112971,0
+GFAI.US,D,20231031,000000,3.19,3.34,3.15,3.29,88197,0
+GFAI.US,D,20231101,000000,3.33,3.33,3.1401,3.2,162834,0
+GFAI.US,D,20231102,000000,3.29,3.86,3.288,3.69,379137,0
+GFAI.US,D,20231103,000000,3.76,4.07,3.7,3.76,384337,0
+GFAI.US,D,20231106,000000,3.9,3.9,3.565,3.64,75332,0
+GFAI.US,D,20231107,000000,3.58,3.7555,3.55,3.68,112043,0
+GFAI.US,D,20231108,000000,3.71,3.71,3.46,3.59,245772,0
+GFAI.US,D,20231109,000000,3.67,3.67,3.115,3.19,231055,0
+GFAI.US,D,20231110,000000,3.17,3.3336,3.14,3.15,140066,0
+GFAI.US,D,20231113,000000,3.19,3.33,3.07,3.23,204464,0
+GFAI.US,D,20231114,000000,3.37,3.6696,3.37,3.43,289586,0
+GFAI.US,D,20231115,000000,3.48,3.83,3.48,3.67,277947,0
+GFAI.US,D,20231116,000000,3.68,3.68,3.4504,3.66,58586,0
+GFAI.US,D,20231117,000000,3.78,3.785,3.57,3.67,68806,0
+GFAI.US,D,20231120,000000,3.66,3.9,3.6001,3.8,268553,0
+GFAI.US,D,20231121,000000,3.77,3.79,3.4,3.43,177605,0
+GFAI.US,D,20231122,000000,3.49,3.58,3.44,3.5,70333,0
+GFAI.US,D,20231124,000000,3.51,3.63,3.4118,3.55,38397,0
+GFAI.US,D,20231127,000000,3.55,3.76,3.5,3.74,143484,0
+GFAI.US,D,20231128,000000,3.68,3.79,3.635,3.75,56755,0
+GFAI.US,D,20231129,000000,3.75,3.95,3.7401,3.85,123258,0
+GFAI.US,D,20231130,000000,3.96,3.96,3.72,3.79,93979,0
+GFAI.US,D,20231201,000000,3.76,3.94,3.69,3.88,100754,0
+GFAI.US,D,20231204,000000,3.82,4.05,3.7802,3.89,133533,0
+GFAI.US,D,20231205,000000,3.95,3.95,3.6,3.64,133983,0
+GFAI.US,D,20231206,000000,3.64,3.705,3.4,3.49,160402,0
+GFAI.US,D,20231207,000000,3.53,3.61,3.35,3.37,89946,0
+GFAI.US,D,20231208,000000,3.35,3.4795,3.31,3.37,92871,0
+GFAI.US,D,20231211,000000,3.42,3.42,3.2,3.27,81029,0
+GFAI.US,D,20231212,000000,3.24,3.3,3.1,3.1,113931,0
+GFAI.US,D,20231213,000000,3.14,3.366,3.079,3.36,105685,0
+GFAI.US,D,20231214,000000,3.45,3.63,3.4215,3.49,153487,0
+GFAI.US,D,20231215,000000,3.56,3.58,3.41,3.49,89096,0
+GFAI.US,D,20231218,000000,3.46,3.53,3.35,3.35,82491,0
+GFAI.US,D,20231219,000000,3.36,3.55,3.36,3.4,96483,0
+GFAI.US,D,20231220,000000,3.41,3.5,3.3206,3.38,94782,0
+GFAI.US,D,20231221,000000,3.42,3.49,3.32,3.41,69018,0
+GFAI.US,D,20231222,000000,3.44,3.4504,3.2643,3.3,86677,0
+GFAI.US,D,20231226,000000,3.38,3.43,3.3,3.4,79732,0
+GFAI.US,D,20231227,000000,3.26,3.42,3.24,3.24,174567,0
+GFAI.US,D,20231228,000000,3.27,3.86,3.26,3.62,357992,0
+GFAI.US,D,20231229,000000,3.62,3.67,3.24,3.32,228776,0
+GFAI.US,D,20240102,000000,3.35,3.39,3.265,3.33,90758,0
+GFAI.US,D,20240103,000000,3.28,3.3778,3.23,3.27,151874,0
+GFAI.US,D,20240104,000000,3.28,3.36,3.1,3.17,163594,0
+GFAI.US,D,20240105,000000,3.18,3.22,3.07,3.07,159169,0
+GFAI.US,D,20240108,000000,3.11,3.2068,3.06,3.2,130242,0
+GFAI.US,D,20240109,000000,3.15,3.18,3.08,3.09,167675,0
+GFAI.US,D,20240110,000000,3.11,3.1653,3,3.05,235518,0
+GFAI.US,D,20240111,000000,3.05,3.0999,2.76,2.84,246258,0
+GFAI.US,D,20240112,000000,2.86,2.92,2.61,2.64,167334,0
+GFAI.US,D,20240116,000000,2.62,2.67,2.15,2.21,362665,0
+GFAI.US,D,20240117,000000,2.27,2.3101,2.04,2.12,138212,0
+GFAI.US,D,20240118,000000,2.14,2.25,2.0954,2.2,266429,0
+GFAI.US,D,20240119,000000,2.31,2.31,2.04,2.18,290835,0
+GFAI.US,D,20240122,000000,2.18,2.59,2.13,2.58,589568,0
+GFAI.US,D,20240123,000000,2.65,2.678,2.4,2.42,172940,0
+GFAI.US,D,20240124,000000,2.46,2.5799,2.43,2.54,216391,0
+GFAI.US,D,20240125,000000,2.49,2.53,2.45,2.47,75649,0
+GFAI.US,D,20240126,000000,2.46,2.46,2.31,2.37,99351,0
+GFAI.US,D,20240129,000000,2.36,2.58,2.32,2.57,125058,0
+GFAI.US,D,20240130,000000,2.57,2.57,2.355,2.44,116030,0
+GFAI.US,D,20240131,000000,2.46,2.5289,2.4001,2.43,128394,0
+GFAI.US,D,20240201,000000,2.51,2.51,2.35,2.46,77393,0
+GFAI.US,D,20240202,000000,2.44,2.59,2.4,2.59,62627,0
+GFAI.US,D,20240205,000000,2.65,2.65,2.27,2.37,217313,0
+GFAI.US,D,20240206,000000,2.42,2.62,2.4,2.55,131340,0
+GFAI.US,D,20240207,000000,2.59,2.59,2.42,2.48,111746,0
+GFAI.US,D,20240208,000000,2.51,2.6687,2.48,2.57,145855,0
+GFAI.US,D,20240209,000000,2.59,2.8991,2.59,2.8,387589,0
+GFAI.US,D,20240212,000000,2.77,3.01,2.7501,2.82,312433,0
+GFAI.US,D,20240213,000000,2.75,2.84,2.54,2.57,198491,0
+GFAI.US,D,20240214,000000,2.66,2.99,2.58,2.93,444355,0
+GFAI.US,D,20240215,000000,3.12,3.68,3.04,3.49,1846702,0
+GFAI.US,D,20240216,000000,3.41,3.425,3.1,3.18,567196,0
+GFAI.US,D,20240220,000000,3.12,3.1991,2.35,2.58,973800,0
+GFAI.US,D,20240221,000000,2.6,2.74,2.52,2.67,328888,0
+GFAI.US,D,20240222,000000,2.9,2.91,2.62,2.66,367156,0
+GFAI.US,D,20240223,000000,2.63,2.7399,2.44,2.54,229370,0
+GFAI.US,D,20240226,000000,2.61,3.0616,2.58,2.98,866462,0
+GFAI.US,D,20240227,000000,3.18,3.94,3.1,3.78,3323894,0
+GFAI.US,D,20240228,000000,3.76,3.76,3.14,3.28,1118084,0
+GFAI.US,D,20240229,000000,3.41,3.65,3.25,3.57,1121641,0
+GFAI.US,D,20240301,000000,3.5,3.59,3.2,3.34,503237,0
+GFAI.US,D,20240304,000000,3.5,4.04,3.4495,3.85,1866523,0
+GFAI.US,D,20240305,000000,3.79,3.79,3.3749,3.48,645787,0
+GFAI.US,D,20240306,000000,3.63,4.05,3.42,3.82,867674,0
+GFAI.US,D,20240307,000000,3.9,3.9,3.65,3.7,470065,0
+GFAI.US,D,20240308,000000,3.78,4.238,3.48,3.54,995697,0
+GFAI.US,D,20240311,000000,3.54,3.6048,3.17,3.2,431726,0
+GFAI.US,D,20240312,000000,3.18,3.35,3.18,3.25,323847,0
+GFAI.US,D,20240313,000000,3.39,3.8,3.32,3.75,1140286,0
+GFAI.US,D,20240314,000000,3.92,3.99,3.42,3.51,708639,0
+GFAI.US,D,20240315,000000,3.49,4.14,3.44,4.06,963856,0
+GFAI.US,D,20240318,000000,3.99,4.3,3.7467,4.04,578767,0
+GFAI.US,D,20240319,000000,3.95,4.0999,3.71,3.86,444151,0
+GFAI.US,D,20240320,000000,3.86,4.09,3.77,3.97,272073,0
+GFAI.US,D,20240321,000000,4.02,4.06,3.82,3.87,245769,0
+GFAI.US,D,20240322,000000,3.82,3.86,3.57,3.57,278921,0
+GFAI.US,D,20240325,000000,3.57,3.69,3.38,3.41,226788,0
+GFAI.US,D,20240326,000000,3.48,3.54,3.35,3.36,181737,0
+GFAI.US,D,20240327,000000,3.41,3.47,3.3,3.44,129648,0
+GFAI.US,D,20240328,000000,3.46,3.685,3.44,3.67,228541,0
+GFAI.US,D,20240401,000000,3.75,3.8,3.5441,3.8,296555,0
+GFAI.US,D,20240402,000000,3.63,3.68,3.5,3.66,126879,0
+GFAI.US,D,20240403,000000,3.67,3.73,3.55,3.68,94731,0
+GFAI.US,D,20240404,000000,3.78,4.2,3.7073,3.78,537518,0
+GFAI.US,D,20240405,000000,3.9,4.09,3.68,3.75,300686,0
+GFAI.US,D,20240408,000000,3.75,3.8093,3.55,3.59,209974,0
+GFAI.US,D,20240409,000000,3.59,3.7363,3.41,3.42,186405,0
+GFAI.US,D,20240410,000000,3.3,3.45,3.26,3.39,167191,0
+GFAI.US,D,20240411,000000,3.39,3.51,3.3,3.47,132498,0
+GFAI.US,D,20240412,000000,3.42,3.42,3.2032,3.24,225321,0
+GFAI.US,D,20240415,000000,3.24,3.2789,2.67,2.69,486019,0
+GFAI.US,D,20240416,000000,2.89,3.06,2.79,3,281326,0
+GFAI.US,D,20240417,000000,3.12,3.12,2.84,2.87,182453,0
+GFAI.US,D,20240418,000000,2.87,2.9199,2.72,2.72,102233,0
+GFAI.US,D,20240419,000000,2.69,2.9,2.69,2.82,150216,0
+GFAI.US,D,20240422,000000,2.76,2.82,2.61,2.73,175478,0
+GFAI.US,D,20240423,000000,2.77,2.9,2.75,2.79,98647,0
+GFAI.US,D,20240424,000000,2.85,2.9599,2.78,2.84,86796,0
+GFAI.US,D,20240425,000000,2.75,2.92,2.75,2.84,67726,0
+GFAI.US,D,20240426,000000,2.92,3.06,2.91,3.02,169679,0
+GFAI.US,D,20240429,000000,3.11,3.2789,2.98,3,181251,0
+GFAI.US,D,20240430,000000,2.96,3.0331,2.85,2.87,84182,0
+GFAI.US,D,20240501,000000,2.92,3.0176,2.9,2.98,85009,0
+GFAI.US,D,20240502,000000,3.09,3.12,2.851,3.12,133159,0
+GFAI.US,D,20240503,000000,3.14,3.1899,3.02,3.07,83715,0
+GFAI.US,D,20240506,000000,3.12,3.405,3.0414,3.3,208568,0
+GFAI.US,D,20240507,000000,3.3,3.3013,3.07,3.17,94040,0
+GFAI.US,D,20240508,000000,3.18,3.21,3.1,3.13,62811,0
+GFAI.US,D,20240509,000000,3.2,3.229,3.08,3.13,33442,0
+GFAI.US,D,20240510,000000,3.14,3.18,3.01,3.02,88904,0
+GFAI.US,D,20240513,000000,3.03,3.19,3.03,3.1,81361,0
+GFAI.US,D,20240514,000000,3.13,3.25,3.05,3.07,93586,0
+GFAI.US,D,20240515,000000,3.32,3.3544,2.93,3.03,563993,0
+GFAI.US,D,20240516,000000,3.03,3.03,2.86,2.88,147747,0
+GFAI.US,D,20240517,000000,2.95,2.97,2.85,2.9,91342,0
+GFAI.US,D,20240520,000000,2.98,2.98,2.82,2.9,131012,0
+GFAI.US,D,20240521,000000,2.9,2.98,2.81,2.84,112773,0
+GFAI.US,D,20240522,000000,3.07,3.07,2.76,2.87,82030,0
+GFAI.US,D,20240523,000000,3.01,3.01,2.7,2.77,100888,0
+GFAI.US,D,20240524,000000,2.79,2.85,2.77,2.83,35508,0
+GFAI.US,D,20240528,000000,2.84,2.865,2.72,2.75,73483,0
+GFAI.US,D,20240529,000000,2.7,2.79,2.65,2.77,83078,0
+GFAI.US,D,20240530,000000,2.77,2.8725,2.72,2.75,126312,0
+GFAI.US,D,20240531,000000,2.76,2.795,2.59,2.64,184763,0
+GFAI.US,D,20240603,000000,2.68,2.7099,2.545,2.56,97647,0
+GFAI.US,D,20240604,000000,2.57,2.61,2.5,2.59,74057,0
+GFAI.US,D,20240605,000000,2.58,2.68,2.51,2.64,76208,0
+GFAI.US,D,20240606,000000,2.62,2.64,2.51,2.57,70032,0
+GFAI.US,D,20240607,000000,2.53,2.63,2.43,2.47,107470,0
+GFAI.US,D,20240610,000000,2.43,2.45,2.34,2.38,85503,0
+GFAI.US,D,20240611,000000,2.38,2.4,2.3,2.4,46497,0
+GFAI.US,D,20240612,000000,2.4,2.5499,2.36,2.38,77462,0
+GFAI.US,D,20240613,000000,2.39,2.39,2.32,2.37,61180,0
+GFAI.US,D,20240614,000000,2.35,2.45,2.31,2.35,74294,0
+GFAI.US,D,20240617,000000,2.35,2.36,2.28,2.3,65634,0
+GFAI.US,D,20240618,000000,2.33,2.33,2.2,2.27,57768,0
+GFAI.US,D,20240620,000000,2.24,2.35,2.12,2.32,120962,0
+GFAI.US,D,20240621,000000,2.25,2.3,2.22,2.23,33160,0
+GFAI.US,D,20240624,000000,2.19,2.33,2.19,2.29,74679,0
+GFAI.US,D,20240625,000000,2.3,2.38,2.19,2.21,219717,0
+GFAI.US,D,20240626,000000,2.21,2.25,2.15,2.24,91109,0
+GFAI.US,D,20240627,000000,2.25,2.25,2.18,2.215,46351,0
+GFAI.US,D,20240628,000000,2.2556,2.27,2.2,2.2,36155,0
+GFAI.US,D,20240701,000000,2.23,2.24,2.2,2.21,26851,0
+GFAI.US,D,20240702,000000,2.2,2.24,2.18,2.24,42679,0
+GFAI.US,D,20240703,000000,2.24,2.29,2.2,2.22,40901,0
+GFAI.US,D,20240705,000000,2.2,2.32,2.2,2.28,64630,0
+GFAI.US,D,20240708,000000,2.36,2.36,2.2399,2.25,50765,0
+GFAI.US,D,20240709,000000,2.28,2.34,2.23,2.28,39130,0
+GFAI.US,D,20240710,000000,2.39,2.55,2.26,2.55,172280,0
+GFAI.US,D,20240711,000000,2.58,2.6,2.2,2.4,191355,0
+GFAI.US,D,20240712,000000,2.47,2.5597,2.4,2.47,58643,0
+GFAI.US,D,20240715,000000,2.5,2.55,2.44,2.48,102577,0
+GFAI.US,D,20240716,000000,2.49,2.6,2.4598,2.5302,101066,0
+GFAI.US,D,20240717,000000,2.55,2.6,2.36,2.38,291519,0
+GFAI.US,D,20240718,000000,2.36,2.42,2.22,2.2655,88611,0
+GFAI.US,D,20240719,000000,2.23,2.2796,2.1513,2.16,95212,0
+GFAI.US,D,20240722,000000,2.19,2.37,2.19,2.29,117905,0
+GFAI.US,D,20240723,000000,2.3,2.3499,2.26,2.29,80708,0
+GFAI.US,D,20240724,000000,2.25,2.33,2.16,2.19,72083,0
+GFAI.US,D,20240725,000000,2.21,2.27,2.1,2.11,185635,0
+GFAI.US,D,20240726,000000,2.16,2.29,2.11,2.25,165540,0
+GFAI.US,D,20240729,000000,2.27,2.3699,2.09,2.16,1388117,0
+GFAI.US,D,20240730,000000,2.16,2.2584,1.89,1.96,582048,0
+GFAI.US,D,20240731,000000,1.96,2.02,1.92,1.98,167513,0
+GFAI.US,D,20240801,000000,1.99,1.99,1.73,1.825,318156,0
+GFAI.US,D,20240802,000000,1.8,1.805,1.61,1.76,154732,0
+GFAI.US,D,20240805,000000,1.46,1.69,1.46,1.62,173170,0
+GFAI.US,D,20240806,000000,1.68,1.68,1.54,1.57,102829,0
+GFAI.US,D,20240807,000000,1.58,1.63,1.48,1.53,103568,0
+GFAI.US,D,20240808,000000,1.55,1.56,1.49,1.51,56695,0
+GFAI.US,D,20240809,000000,1.5,1.5424,1.46,1.485,100354,0
+GFAI.US,D,20240812,000000,1.49,1.49,1.43,1.435,188366,0
+GFAI.US,D,20240813,000000,1.45,1.55,1.42,1.46,326950,0
+GFAI.US,D,20240814,000000,1.5,1.5455,1.46,1.47,132719,0
+GFAI.US,D,20240815,000000,1.48,1.4826,1.32,1.35,691597,0
+GFAI.US,D,20240816,000000,1.35,1.42,1.34,1.385,123587,0
+GFAI.US,D,20240819,000000,1.44,1.44,1.33,1.37,141551,0
+GFAI.US,D,20240820,000000,1.37,1.4,1.3,1.31,191322,0
+GFAI.US,D,20240821,000000,1.32,1.48,1.32,1.46,1463558,0
+GFAI.US,D,20240822,000000,1.49,1.49,1.34,1.35,734164,0
+GFAI.US,D,20240823,000000,1.37,1.51,1.35,1.45,676125,0
+GFAI.US,D,20240826,000000,1.46,1.49,1.38,1.46,434273,0
+GFAI.US,D,20240827,000000,1.46,1.58,1.46,1.54,711003,0
+GFAI.US,D,20240828,000000,1.58,1.58,1.43,1.47,636765,0
+GFAI.US,D,20240829,000000,1.44,1.46,1.34,1.35,524498,0
+GFAI.US,D,20240830,000000,1.36,1.39,1.21,1.24,732898,0
+GFAI.US,D,20240903,000000,1.2,1.2009,1.03,1.08,579102,0
+GFAI.US,D,20240904,000000,1.06,1.12,1.0501,1.1,232031,0
+GFAI.US,D,20240905,000000,1.09,1.14,1.06,1.1,368230,0
+GFAI.US,D,20240906,000000,1.09,1.13,1.07,1.08,236726,0
+GFAI.US,D,20240909,000000,1.11,1.14,1.07,1.09,244185,0
+GFAI.US,D,20240910,000000,1.1,1.1296,1.07,1.11,151196,0
+GFAI.US,D,20240911,000000,1.1,1.12,1.05,1.1,146973,0
+GFAI.US,D,20240912,000000,1.12,1.15,1.11,1.15,147630,0
+GFAI.US,D,20240913,000000,1.15,1.23,1.15,1.2,232728,0
+GFAI.US,D,20240916,000000,1.2,1.22,1.16,1.16,109639,0
+GFAI.US,D,20240917,000000,1.15,1.21,1.15,1.17,101037,0
+GFAI.US,D,20240918,000000,1.17,1.2,1.16,1.18,74791,0
+GFAI.US,D,20240919,000000,1.15,1.21,1.15,1.17,115910,0
+GFAI.US,D,20240920,000000,1.16,1.1939,1.13,1.14,107739,0
+GFAI.US,D,20240923,000000,1.14,1.15,1.1286,1.15,48593,0
+GFAI.US,D,20240924,000000,1.16,1.3,1.06,1.12,1247577,0
+GFAI.US,D,20240925,000000,1.09,1.14,1.07,1.11,261199,0
+GFAI.US,D,20240926,000000,1.14,1.18,1.1,1.18,314164,0
+GFAI.US,D,20240927,000000,1.19,1.27,1.16,1.26,328763,0
+GFAI.US,D,20240930,000000,1.27,1.2799,1.21,1.23,199238,0
+GFAI.US,D,20241001,000000,1.25,1.25,1.13,1.14,228049,0
+GFAI.US,D,20241002,000000,1.15,1.2198,1.14,1.19,254059,0
+GFAI.US,D,20241003,000000,1.21,1.24,1.17,1.18,258201,0
+GFAI.US,D,20241004,000000,1.2,1.2056,1.17,1.19,195221,0
+GFAI.US,D,20241007,000000,1.17,1.1996,1.15,1.18,160055,0
+GFAI.US,D,20241008,000000,1.19,1.2,1.12,1.14,264391,0
+GFAI.US,D,20241009,000000,1.13,1.17,1.13,1.15,108306,0
+GFAI.US,D,20241010,000000,1.15,1.16,1.11,1.14,161059,0
+GFAI.US,D,20241011,000000,1.15,1.1888,1.12,1.18,219796,0
+GFAI.US,D,20241014,000000,1.18,1.2192,1.14,1.16,268286,0
+GFAI.US,D,20241015,000000,1.15,1.18,1.1258,1.139,178172,0
+GFAI.US,D,20241016,000000,1.16,1.19,1.14,1.19,214386,0
+GFAI.US,D,20241017,000000,1.21,1.25,1.16,1.22,642337,0
+GFAI.US,D,20241018,000000,1.22,1.25,1.2,1.23,228731,0
+GFAI.US,D,20241021,000000,1.23,1.26,1.194,1.21,309182,0
+GFAI.US,D,20241022,000000,1.2,1.23,1.16,1.17,216482,0
+GFAI.US,D,20241023,000000,1.15,1.19,1.14,1.16,102689,0
+GFAI.US,D,20241024,000000,1.16,1.17,1.13,1.14,94118,0
+GFAI.US,D,20241025,000000,1.14,1.17,1.11,1.11,317543,0
+GFAI.US,D,20241028,000000,1.12,1.15,1.11,1.12,245953,0
+GFAI.US,D,20241029,000000,1.12,1.14,1.11,1.13,104760,0
+GFAI.US,D,20241030,000000,1.11,1.125,1.1,1.11,126891,0
+GFAI.US,D,20241031,000000,1.13,1.13,1.03,1.05,273184,0
+GFAI.US,D,20241101,000000,1.06,1.07,1.01,1.02,236739,0
+GFAI.US,D,20241104,000000,1.05,1.05,1.01,1.05,125908,0
+GFAI.US,D,20241105,000000,1.03,1.08,1.03,1.07,90077,0
+GFAI.US,D,20241106,000000,1.09,1.09,1,1.01,172960,0
+GFAI.US,D,20241107,000000,1.02,1.15,1.02,1.1,310635,0
+GFAI.US,D,20241108,000000,1.1,1.14,1.08,1.13,190930,0
+GFAI.US,D,20241111,000000,1.15,1.16,1.08,1.14,383949,0
+GFAI.US,D,20241112,000000,1.11,1.14,1.09,1.11,177362,0
+GFAI.US,D,20241113,000000,1.14,1.14,1.1,1.13,143427,0
+GFAI.US,D,20241114,000000,1.13,1.14,1.09,1.1,156968,0
+GFAI.US,D,20241115,000000,1.08,1.095,1.05,1.06,79886,0
+GFAI.US,D,20241118,000000,1.1,1.1,1.025,1.05,83240,0
+GFAI.US,D,20241119,000000,1.04,1.13,1.02,1.1,494099,0
+GFAI.US,D,20241120,000000,1.11,1.115,1.06,1.09,196208,0
+GFAI.US,D,20241121,000000,1.09,1.1359,1.03,1.1,325816,0
+GFAI.US,D,20241122,000000,1.1,1.32,1.1,1.3,1334038,0
+GFAI.US,D,20241125,000000,1.36,1.38,1.22,1.27,1043233,0
+GFAI.US,D,20241126,000000,1.27,1.27,1.15,1.2,525836,0
+GFAI.US,D,20241127,000000,1.19,1.23,1.15,1.22,430574,0
+GFAI.US,D,20241129,000000,1.21,1.32,1.2001,1.3,547945,0
+GFAI.US,D,20241202,000000,1.34,1.46,1.24,1.29,1222858,0
+GFAI.US,D,20241203,000000,1.29,1.3,1.26,1.28,291133,0
+GFAI.US,D,20241204,000000,1.25,1.295,1.1401,1.28,1070090,0
+GFAI.US,D,20241205,000000,1.28,1.62,1.27,1.51,4232155,0
+GFAI.US,D,20241206,000000,1.58,1.6599,1.31,1.37,4757270,0
+GFAI.US,D,20241209,000000,1.48,1.73,1.45,1.67,5028620,0
+GFAI.US,D,20241210,000000,1.63,1.7199,1.52,1.53,2225963,0
+GFAI.US,D,20241211,000000,1.54,1.58,1.36,1.48,2195510,0
+GFAI.US,D,20241212,000000,1.46,1.47,1.24,1.27,1566435,0
+GFAI.US,D,20241213,000000,1.33,1.33,1.2,1.25,1013049,0
+GFAI.US,D,20241216,000000,1.25,1.35,1.22,1.25,1378719,0
+GFAI.US,D,20241217,000000,1.24,1.3,1.2218,1.25,1327715,0
+GFAI.US,D,20241218,000000,1.26,1.28,1.07,1.1,2654162,0
+GFAI.US,D,20241219,000000,1.14,1.1799,1.03,1.04,1572244,0
+GFAI.US,D,20241220,000000,1,1.13,0.9424,1.09,1009530,0
+GFAI.US,D,20241223,000000,1.11,1.12,1.03,1.08,671039,0
+GFAI.US,D,20241224,000000,1.09,1.15,1.08,1.13,847628,0
+GFAI.US,D,20241226,000000,1.15,1.85,1.15,1.71,8139883,0
+GFAI.US,D,20241227,000000,1.9,1.9,1.45,1.53,5336300,0
+GFAI.US,D,20241230,000000,1.45,1.69,1.41,1.56,2705480,0
+GFAI.US,D,20241231,000000,1.57,1.59,1.41,1.43,1994190,0
+GFAI.US,D,20250102,000000,1.47,1.56,1.37,1.43,1149173,0
+GFAI.US,D,20250103,000000,1.44,1.93,1.41,1.93,6772670,0
+GFAI.US,D,20250106,000000,2.78,3.88,2.64,2.99,71807120,0
+GFAI.US,D,20250107,000000,2.46,3.04,2.4,2.89,7788533,0
+GFAI.US,D,20250108,000000,2.65,2.8,2.03,2.13,4380811,0
+GFAI.US,D,20250110,000000,2.03,2.52,1.98,2.3,3357356,0
+GFAI.US,D,20250113,000000,2.27,2.3499,1.67,1.77,4179471,0
+GFAI.US,D,20250114,000000,2.07,2.57,1.87,2.01,9147784,0
+GFAI.US,D,20250115,000000,2.08,2.08,1.84,1.91,4289909,0
+GFAI.US,D,20250116,000000,1.97,2.0299,1.85,1.92,2619587,0
+GFAI.US,D,20250117,000000,1.92,2.12,1.82,2.02,2855759,0
+GFAI.US,D,20250121,000000,1.96,1.98,1.73,1.89,3442753,0
+GFAI.US,D,20250122,000000,1.91,2.1993,1.9,2.04,4176629,0
+GFAI.US,D,20250123,000000,2.1,2.1,1.85,1.88,2446905,0
+GFAI.US,D,20250124,000000,1.88,1.94,1.84,1.84,1468876,0
+GFAI.US,D,20250127,000000,1.7,1.79,1.57,1.62,1593639,0
+GFAI.US,D,20250128,000000,1.65,1.66,1.56,1.6,1293215,0
+GFAI.US,D,20250129,000000,1.62,1.62,1.49,1.49,847046,0
+GFAI.US,D,20250130,000000,1.5,1.595,1.5,1.52,818072,0
+GFAI.US,D,20250131,000000,1.56,1.6657,1.54,1.57,1070711,0
+GFAI.US,D,20250203,000000,1.45,1.52,1.42,1.45,1100706,0
+GFAI.US,D,20250204,000000,1.47,1.52,1.47,1.49,1016895,0
+GFAI.US,D,20250205,000000,1.52,1.59,1.5,1.57,1443324,0
+GFAI.US,D,20250206,000000,1.61,1.64,1.5301,1.56,931659,0
+GFAI.US,D,20250207,000000,1.59,1.6199,1.47,1.5,1299404,0
+GFAI.US,D,20250210,000000,1.54,1.73,1.53,1.71,2923751,0
+GFAI.US,D,20250211,000000,1.7,1.7,1.53,1.59,1504527,0
+GFAI.US,D,20250212,000000,1.53,1.62,1.51,1.6,792491,0
+GFAI.US,D,20250213,000000,1.62,1.64,1.56,1.62,800588,0
+GFAI.US,D,20250214,000000,1.64,1.64,1.5214,1.56,895566,0
+GFAI.US,D,20250218,000000,1.56,1.5665,1.41,1.44,1539756,0
+GFAI.US,D,20250219,000000,1.42,1.4379,1.36,1.37,1251492,0
+GFAI.US,D,20250220,000000,1.37,1.39,1.28,1.3,1212439,0
+GFAI.US,D,20250221,000000,1.32,1.3685,1.25,1.25,964929,0
+GFAI.US,D,20250224,000000,1.26,1.27,1.16,1.205,1231994,0
+GFAI.US,D,20250225,000000,1.2,1.22,1.13,1.16,882843,0
+GFAI.US,D,20250226,000000,1.18,1.25,1.18,1.21,600862,0
+GFAI.US,D,20250227,000000,1.24,1.24,1.15,1.15,514072,0
+GFAI.US,D,20250228,000000,1.135,1.17,1.12,1.15,457612,0
+GFAI.US,D,20250303,000000,1.17,1.19,1.0317,1.045,771452,0
+GFAI.US,D,20250304,000000,1,1.12,1,1.07,631810,0
+GFAI.US,D,20250305,000000,1.08,1.14,1.04,1.13,292921,0
+GFAI.US,D,20250306,000000,1.1,1.14,1.07,1.08,217717,0
+GFAI.US,D,20250307,000000,1.08,1.12,1.06,1.12,337374,0
+GFAI.US,D,20250310,000000,1.09,1.09,0.9801,1.005,693515,0
+GFAI.US,D,20250311,000000,1.03,1.04,1,1.03,242169,0
+GFAI.US,D,20250312,000000,1.07,1.0796,1.02,1.04,286627,0
+GFAI.US,D,20250313,000000,1.03,1.06,0.9715,0.9956,357690,0
+GFAI.US,D,20250314,000000,1.04,1.089,1.0262,1.06,339665,0
+GFAI.US,D,20250317,000000,1.07,1.14,1.06,1.125,381223,0
+GFAI.US,D,20250318,000000,1.12,1.12,1.07,1.07,117927,0
+GFAI.US,D,20250319,000000,1.08,1.13,1.08,1.11,94966,0
+GFAI.US,D,20250320,000000,1.11,1.17,1.085,1.13,305099,0
+GFAI.US,D,20250321,000000,1.11,1.14,1.08,1.13,151889,0
+GFAI.US,D,20250324,000000,1.15,1.18,1.1117,1.18,327346,0
+GFAI.US,D,20250325,000000,1.18,1.25,1.1242,1.19,810297,0
+GFAI.US,D,20250326,000000,1.18,1.18,1.055,1.08,378464,0
+GFAI.US,D,20250327,000000,1.07,1.1,1.05,1.07,185529,0
+GFAI.US,D,20250328,000000,1.05,1.05,1,1.03,500932,0
+GFAI.US,D,20250331,000000,1.03,1.03,0.95,0.9917,599216,0
+GFAI.US,D,20250401,000000,0.98,1.01,0.953,0.9899,380355,0
+GFAI.US,D,20250402,000000,0.96,1.03,0.96,1.03,98997,0
+GFAI.US,D,20250403,000000,0.96,0.9816,0.91,0.9202,482231,0
+GFAI.US,D,20250404,000000,0.89,0.92,0.8202,0.9036,397900,0
+GFAI.US,D,20250407,000000,0.83,0.8937,0.76,0.8496,304192,0
+GFAI.US,D,20250408,000000,0.922,0.9233,0.84,0.84,305131,0
+GFAI.US,D,20250409,000000,0.84,0.9877,0.78,0.9201,535936,0
+GFAI.US,D,20250410,000000,0.9359,0.9359,0.8517,0.9,78032,0
+GFAI.US,D,20250411,000000,0.91,0.949999,0.8705,0.9,210958,0
+GFAI.US,D,20250414,000000,0.96,0.96,0.901,0.9391,225661,0
+GFAI.US,D,20250415,000000,0.9419,1.07,0.9419,1.0474,374305,0
+GFAI.US,D,20250416,000000,1.05,1.05,0.958,0.99,166664,0
+GFAI.US,D,20250417,000000,0.98,1.03,0.98,1.01,79029,0
+GFAI.US,D,20250421,000000,1,1,0.9333,0.971,139292,0
+GFAI.US,D,20250422,000000,0.971,1.02,0.971,1.01,174515,0
+GFAI.US,D,20250423,000000,1.03,1.05,0.9906,1.02,160797,0
+GFAI.US,D,20250424,000000,1.01,1.09,1.01,1.075,391196,0
+GFAI.US,D,20250425,000000,1.11,1.16,1.075,1.15,503344,0
+GFAI.US,D,20250428,000000,1.17,1.17,1.03,1.07,469699,0
+GFAI.US,D,20250429,000000,1.05,1.0899,1.05,1.075,99232,0
+GFAI.US,D,20250430,000000,1.08,1.08,1,1.06,113765,0
+GFAI.US,D,20250501,000000,1.07,1.09,1.04,1.055,161198,0
+GFAI.US,D,20250502,000000,1.08,1.08,0.9911,1.02,371697,0
+GFAI.US,D,20250505,000000,1.03,1.03,1,1.01,105514,0
+GFAI.US,D,20250506,000000,1.04,1.065,1.0198,1.04,144937,0
+GFAI.US,D,20250507,000000,1.04,1.05,0.99,1.01,197530,0
+GFAI.US,D,20250508,000000,1.02,1.05,1.01,1.04,151761,0
+GFAI.US,D,20250509,000000,1.02,1.09,1,1.07,319682,0
+GFAI.US,D,20250512,000000,1.18,1.18,1.08,1.1,564080,0
+GFAI.US,D,20250513,000000,1.11,1.12,1.09,1.1,292409,0
+GFAI.US,D,20250514,000000,1.1,1.15,1.06,1.08,688133,0
+GFAI.US,D,20250515,000000,1.07,1.0797,1.04,1.06,143968,0
+GFAI.US,D,20250516,000000,1.07,1.12,1.06,1.12,180764,0
+GFAI.US,D,20250519,000000,1.11,1.12,1.07,1.11,176055,0
+GFAI.US,D,20250520,000000,1.09,1.16,1.0801,1.14,362587,0
+GFAI.US,D,20250521,000000,1.14,1.22,1.13,1.15,589225,0
+GFAI.US,D,20250522,000000,1.14,1.19,1.12,1.18,216460,0
+GFAI.US,D,20250523,000000,1.13,1.17,1.125,1.14,170821,0
+GFAI.US,D,20250527,000000,1.135,1.211188,1.111,1.18,732259,0
+GFAI.US,D,20250528,000000,1.21,1.32,1.19,1.26,1151964,0
+GFAI.US,D,20250529,000000,1.29,1.33,1.17,1.21,477133,0
+GFAI.US,D,20250530,000000,1.2,1.21,1.15,1.15,314506,0
+GFAI.US,D,20250602,000000,1.17,1.1945,1.075,1.09,301684,0
+GFAI.US,D,20250603,000000,1.12,1.18,1.09,1.16,453593,0
+GFAI.US,D,20250604,000000,1.17,1.195,1.12,1.17,369508,0
+GFAI.US,D,20250605,000000,1.18,1.18,1.13,1.15,190794,0
+GFAI.US,D,20250606,000000,1.17,1.195,1.15,1.17,223262,0
+GFAI.US,D,20250609,000000,1.19,1.19,1.1482,1.18,378409,0
+GFAI.US,D,20250610,000000,1.16,1.17,1.1391,1.17,225259,0
+GFAI.US,D,20250611,000000,1.17,1.17,1.12,1.145,159760,0
+GFAI.US,D,20250612,000000,1.14,1.14,1.09,1.095,236975,0
+GFAI.US,D,20250613,000000,1.08,1.09,1.04,1.045,304862,0
+GFAI.US,D,20250616,000000,1.05,1.09,1.04,1.085,226386,0
+GFAI.US,D,20250617,000000,1.08,1.13,1.06,1.1101,171040,0
+GFAI.US,D,20250618,000000,1.12,1.2,1.12,1.2,693175,0
+GFAI.US,D,20250620,000000,1.18,1.2,1.16,1.16,180480,0
+GFAI.US,D,20250623,000000,1.15,1.2,1.12,1.13,363825,0
+GFAI.US,D,20250624,000000,1.16,1.19,1.151,1.19,234244,0
+GFAI.US,D,20250625,000000,1.22,1.24,1.16,1.17,327093,0
+GFAI.US,D,20250626,000000,1.18,1.189,1.12,1.15,299336,0
+GFAI.US,D,20250627,000000,1.18,1.22,1.132,1.15,469851,0
+GFAI.US,D,20250630,000000,1.15,1.2,1.149,1.15,444812,0
+GFAI.US,D,20250701,000000,1.15,1.16,1.11,1.12,225705,0
+GFAI.US,D,20250702,000000,1.13,1.19,1.13,1.18,593575,0
+GFAI.US,D,20250703,000000,1.19,1.2,1.16,1.19,302801,0
+GFAI.US,D,20250707,000000,1.2,1.24,1.14,1.24,1486690,0
+GFAI.US,D,20250708,000000,1.21,1.23,1.14,1.18,1135215,0
+GFAI.US,D,20250709,000000,1.17,1.21,1.16,1.19,287264,0
+GFAI.US,D,20250710,000000,1.18,1.2,1.14,1.19,348373,0
+GFAI.US,D,20250711,000000,1.19,1.25,1.18,1.22,776834,0
+GFAI.US,D,20250714,000000,1.21,1.2498,1.17,1.2,554822,0
+GFAI.US,D,20250715,000000,1.21,1.23,1.19,1.21,226175,0
+GFAI.US,D,20250716,000000,1.2,1.22,1.1711,1.22,305023,0
+GFAI.US,D,20250717,000000,1.22,1.43,1.21,1.41,2390047,0
+GFAI.US,D,20250718,000000,1.447,1.5,1.36,1.41,1639009,0
+GFAI.US,D,20250721,000000,1.42,1.49,1.31,1.31,1254316,0
+GFAI.US,D,20250722,000000,1.32,1.38,1.265,1.37,416087,0
+GFAI.US,D,20250723,000000,1.38,1.4368,1.3601,1.42,606574,0
+GFAI.US,D,20250724,000000,1.47,1.4793,1.36,1.37,515769,0
+GFAI.US,D,20250725,000000,1.38,1.3879,1.3,1.32,472414,0
+GFAI.US,D,20250728,000000,1.33,1.36,1.2801,1.29,474129,0
+GFAI.US,D,20250729,000000,1.28,1.3,1.18,1.21,488450,0
+GFAI.US,D,20250730,000000,1.22,1.255,1.14,1.15,388646,0
+GFAI.US,D,20250731,000000,1.16,1.22,1.13,1.16,312447,0
+GFAI.US,D,20250801,000000,1.12,1.15,1.08,1.11,367914,0
+GFAI.US,D,20250804,000000,1.13,1.23,1.11,1.16,734978,0
+GFAI.US,D,20250805,000000,1.18,1.18,1.12,1.14,233685,0
+GFAI.US,D,20250806,000000,1.14,1.15,1.11,1.12,176040,0
+GFAI.US,D,20250807,000000,1.14,1.1672,1.1205,1.15,211459,0
+GFAI.US,D,20250808,000000,1.18,1.21,1.13,1.17,341177,0
+GFAI.US,D,20250811,000000,1.19,1.1985,1.12,1.14,255479,0
+GFAI.US,D,20250812,000000,1.14,1.15,1.11,1.135,230816,0
+GFAI.US,D,20250813,000000,1.14,1.24,1.11,1.21,1056095,0
+GFAI.US,D,20250814,000000,1.19,1.21,1.16,1.18,317251,0
+GFAI.US,D,20250815,000000,1.2,1.2,1.14,1.15,353988,0
+GFAI.US,D,20250818,000000,1.15,1.1694,1.125,1.14,287537,0
+GFAI.US,D,20250819,000000,1.14,1.1566,1.11,1.12,275487,0
+GFAI.US,D,20250820,000000,1.13,1.1373,1.05,1.08,469483,0
+GFAI.US,D,20250821,000000,1.08,1.08,1.015,1.02,439877,0
+GFAI.US,D,20250822,000000,1.03,1.1,1.02,1.1,325341,0
+GFAI.US,D,20250825,000000,1.13,1.23,1.08,1.18,958418,0
+GFAI.US,D,20250826,000000,1.17,1.24,1.11,1.21,924788,0
+GFAI.US,D,20250827,000000,1.22,1.3,1.14,1.19,1682509,0
+GFAI.US,D,20250828,000000,1.2,1.2199,1.16,1.18,424387,0
+GFAI.US,D,20250829,000000,1.18,1.2081,1.08,1.11,1057637,0
+GFAI.US,D,20250902,000000,1.1,1.11,1.05,1.1,460616,0
+GFAI.US,D,20250903,000000,1.11,1.11,1.07,1.09,265855,0
+GFAI.US,D,20250904,000000,1.09,1.09,1.039,1.06,456559,0
+GFAI.US,D,20250905,000000,1.08,1.11,1.04,1.09,226527,0
+GFAI.US,D,20250908,000000,1.09,1.1,1.07,1.099,191404,0
+GFAI.US,D,20250909,000000,1.09,1.11,1.07,1.1,259430,0
+GFAI.US,D,20250910,000000,1.11,1.12,1.095,1.11,366484,0
+GFAI.US,D,20250911,000000,1.13,1.1895,1.12,1.14,540260,0
+GFAI.US,D,20250912,000000,1.19,1.19,1.13,1.15,408340,0
+GFAI.US,D,20250915,000000,1.16,1.1798,1.13,1.15,336026,0
+GFAI.US,D,20250916,000000,1.15,1.16,1.11,1.15,338165,0
+GFAI.US,D,20250917,000000,1.15,1.19,1.1,1.13,300890,0
+GFAI.US,D,20250918,000000,1.16,1.18,1.15,1.17,398030,0
+GFAI.US,D,20250919,000000,1.15,1.22,1.14,1.2,1094773,0
+GFAI.US,D,20250922,000000,1.24,1.24,1.1801,1.21,707616,0
+GFAI.US,D,20250923,000000,1.23,1.38,1.22,1.29,3875194,0
+GFAI.US,D,20250924,000000,1.3,1.3,1.16,1.17,1283204,0
+GFAI.US,D,20250925,000000,1.14,1.16,1.1,1.13,494463,0
+GFAI.US,D,20250926,000000,1.13,1.1432,1.1099,1.12,379456,0
+GFAI.US,D,20250929,000000,1.11,1.165,1.11,1.13,538355,0
+GFAI.US,D,20250930,000000,1.13,1.135,1.1,1.1,391705,0
+GFAI.US,D,20251001,000000,1.12,1.14,1.1,1.13,388092,0
+GFAI.US,D,20251002,000000,1.13,1.18,1.13,1.18,389887,0
+GFAI.US,D,20251003,000000,1.19,1.225,1.16,1.18,705982,0
+GFAI.US,D,20251006,000000,1.2,1.21,1.16,1.2,592442,0
+GFAI.US,D,20251007,000000,1.23,1.23,1.15,1.17,597901,0
+GFAI.US,D,20251008,000000,1.2,1.21,1.15,1.17,433382,0
+GFAI.US,D,20251009,000000,1.18,1.198,1.14,1.16,340826,0
+GFAI.US,D,20251010,000000,1.15,1.17,1.06,1.06,1228978,0
+GFAI.US,D,20251013,000000,1.1,1.14,1.09,1.11,546690,0
+GFAI.US,D,20251014,000000,1.08,1.17,1.06,1.14,508082,0
+GFAI.US,D,20251015,000000,1.16,1.18,1.11,1.14,380156,0
+GFAI.US,D,20251016,000000,1.13,1.16,1.08,1.08,482224,0
+GFAI.US,D,20251017,000000,1.08,1.0801,1.02,1.05,545262,0
+GFAI.US,D,20251020,000000,1.05,1.08,1.04,1.06,322108,0
+GFAI.US,D,20251021,000000,1.05,1.08,1.03,1.06,435887,0
+GFAI.US,D,20251022,000000,1.05,1.05,0.9998,1.02,454924,0
+GFAI.US,D,20251023,000000,1.03,1.05,1.0174,1.03,176564,0
+GFAI.US,D,20251024,000000,1.05,1.12,1.03,1.09,413985,0
+GFAI.US,D,20251027,000000,1.09,1.14,1.05,1.07,442949,0
+GFAI.US,D,20251028,000000,1.05,1.0873,1.04,1.045,273411,0
+GFAI.US,D,20251029,000000,1.04,1.045,1,1.005,313712,0
+GFAI.US,D,20251030,000000,1,1.02,0.97,0.9718,388243,0
+GFAI.US,D,20251031,000000,0.9718,1.0171,0.9402,0.9918,804490,0
+GFAI.US,D,20251103,000000,1.01,1.02,0.9511,0.9624,227582,0
+GFAI.US,D,20251104,000000,0.9548,0.96,0.8335,0.8454,978843,0
+GFAI.US,D,20251105,000000,0.8865,0.95,0.8865,0.90615,254061,0
+GFAI.US,D,20251106,000000,0.95,0.9506,0.85,0.8503,318769,0
+GFAI.US,D,20251107,000000,0.85,0.8616,0.8095,0.8568,374366,0
+GFAI.US,D,20251110,000000,0.8727,0.917999,0.86,0.873,246669,0
+GFAI.US,D,20251111,000000,0.87,0.917499,0.85,0.9115,181716,0
+GFAI.US,D,20251112,000000,0.9115,0.9261,0.8755,0.888,153904,0
+GFAI.US,D,20251113,000000,0.8881,0.9,0.8199,0.8754,324088,0
+GFAI.US,D,20251114,000000,0.855,0.8599,0.8026,0.8299,389817,0
+GFAI.US,D,20251117,000000,0.83,0.8599,0.8011,0.8117,184357,0
+GFAI.US,D,20251118,000000,0.8,0.8053,0.76,0.76,421029,0
+GFAI.US,D,20251119,000000,0.7715,0.784399,0.6621,0.675,857089,0
+GFAI.US,D,20251120,000000,0.6934,0.7618,0.6701,0.6701,601025,0
+GFAI.US,D,20251121,000000,0.65,0.680399,0.581,0.6438,891428,0
+GFAI.US,D,20251124,000000,0.634,0.661501,0.634,0.639,288917,0
+GFAI.US,D,20251125,000000,0.6415,0.7165,0.6415,0.714,365222,0
+GFAI.US,D,20251126,000000,0.74,0.794,0.74,0.77,398958,0
+GFAI.US,D,20251128,000000,0.8,0.8937,0.8,0.888,501794,0
+GFAI.US,D,20251201,000000,0.89,0.98,0.8564,0.8701,937605,0
+GFAI.US,D,20251202,000000,0.871,0.891929,0.82,0.8205,229969,0
+GFAI.US,D,20251203,000000,0.8297,0.93145,0.82,0.895,839532,0
+GFAI.US,D,20251204,000000,0.9299,0.9448,0.89,0.9137,565259,0
+GFAI.US,D,20251205,000000,0.92,0.92,0.87,0.8775,373976,0
+GFAI.US,D,20251208,000000,0.8716,0.8799,0.847,0.8561,142947,0
+GFAI.US,D,20251209,000000,0.869,0.9291,0.858,0.9093,341441,0
+GFAI.US,D,20251210,000000,0.9093,0.93,0.8704,0.9035,248843,0
+GFAI.US,D,20251211,000000,0.9046,0.9046,0.852,0.856,152244,0
+GFAI.US,D,20251212,000000,0.8501,0.8731,0.8214,0.8439,412329,0
+GFAI.US,D,20251215,000000,0.84,0.8419,0.760601,0.817,361568,0
+GFAI.US,D,20251216,000000,0.8,0.84,0.7911,0.8148,256208,0
+GFAI.US,D,20251217,000000,0.81,0.8148,0.7472,0.7551,363268,0
+GFAI.US,D,20251218,000000,0.7807,0.792599,0.7519,0.7648,150451,0
+GFAI.US,D,20251219,000000,0.769,0.8,0.7602,0.7981,172865,0
+GFAI.US,D,20251222,000000,0.78,0.7999,0.761,0.7688,243673,0
+GFAI.US,D,20251223,000000,0.751,0.76,0.6701,0.685,576405,0
+GFAI.US,D,20251224,000000,0.69,0.71,0.685,0.71,95568,0
+GFAI.US,D,20251226,000000,0.7,0.7015,0.629,0.6461,314693,0
+GFAI.US,D,20251229,000000,0.6111,0.6391,0.57,0.5864,809128,0
+GFAI.US,D,20251230,000000,0.59,0.62,0.58,0.58,619994,0
+GFAI.US,D,20251231,000000,0.58,0.5985,0.540401,0.5566,616597,0
+GFAI.US,D,20260102,000000,0.59,0.6457,0.59,0.641,353970,0
+GFAI.US,D,20260105,000000,0.6497,0.6757,0.6435,0.6687,322373,0
+GFAI.US,D,20260106,000000,0.679,0.679,0.6239,0.6445,238656,0
+GFAI.US,D,20260107,000000,0.679,0.68,0.65,0.6543,160270,0
+GFAI.US,D,20260108,000000,0.673,0.7,0.657,0.6797,332451,0
+GFAI.US,D,20260109,000000,0.69,0.7,0.62,0.6261,460399,0
+GFAI.US,D,20260112,000000,0.64665,0.665,0.6,0.6311,336561,0
+GFAI.US,D,20260113,000000,0.62,0.6242,0.6039,0.6208,188998,0
+GFAI.US,D,20260114,000000,0.6242,0.63,0.6,0.606,238296,0
+GFAI.US,D,20260115,000000,0.6,0.615199,0.5999,0.6,272472,0
+GFAI.US,D,20260116,000000,0.6111,0.6111,0.5905,0.5905,174808,0
+GFAI.US,D,20260120,000000,0.597,0.6,0.5613,0.57,210915,0
+GFAI.US,D,20260121,000000,0.5719,0.5888,0.5214,0.5487,433081,0
+GFAI.US,D,20260122,000000,0.5565,0.589999,0.5565,0.5885,176522,0
+GFAI.US,D,20260123,000000,0.58,0.5939,0.54,0.557,663941,0
+GFAI.US,D,20260126,000000,0.56,0.696,0.556,0.643,1691529,0
+GFAI.US,D,20260127,000000,0.65,0.65,0.6,0.6155,539794,0
+GFAI.US,D,20260128,000000,0.6325,0.6596,0.5901,0.6049,559454,0
+GFAI.US,D,20260129,000000,0.6195,0.6195,0.5599,0.5728,694085,0
+GFAI.US,D,20260130,000000,0.58,0.5915,0.532,0.54,376539,0
+GFAI.US,D,20260202,000000,0.5451,0.5462,0.495,0.5285,668705,0
+GFAI.US,D,20260203,000000,0.513,0.5264,0.44,0.466,678401,0
+GFAI.US,D,20260204,000000,0.488,0.488,0.422,0.4426,479989,0
+GFAI.US,D,20260205,000000,0.448,0.4499,0.3902,0.3954,488764,0
+GFAI.US,D,20260206,000000,0.4057,0.4409,0.4,0.4294,547967,0
+GFAI.US,D,20260209,000000,0.46,0.46,0.41,0.4156,538138,0
+GFAI.US,D,20260210,000000,0.42,0.479999,0.4155,0.4449,1460996,0
+GFAI.US,D,20260211,000000,0.4551,0.4551,0.412,0.4194,178990,0
+GFAI.US,D,20260212,000000,0.41,0.415,0.3813,0.389,277303,0
+GFAI.US,D,20260213,000000,0.405,0.4059,0.3907,0.393,147632,0
+GFAI.US,D,20260217,000000,0.42,0.5024,0.415,0.4579,849528,0
+GFAI.US,D,20260218,000000,0.475,0.493399,0.4346,0.4406,382142,0
diff --git a/daily/us/nasdaq stocks/1/gh.us.txt b/daily/us/nasdaq stocks/1/gh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b8d7981535a6995b96507e24631deaddb9646f7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gh.us.txt	
@@ -0,0 +1,1852 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GH.US,D,20181004,000000,27.75,35.5,27.04,32.2,10336255,0
+GH.US,D,20181005,000000,31.89,32.6899,28.75,29.2,1703289,0
+GH.US,D,20181008,000000,29.78,30.405,28.52,29.55,1062010,0
+GH.US,D,20181009,000000,29.63,32.5622,28.7319,31.51,720344,0
+GH.US,D,20181010,000000,31.51,32.68,30.6605,30.92,1297441,0
+GH.US,D,20181011,000000,31.58,32.4,30.8538,31.6,478515,0
+GH.US,D,20181012,000000,32,34.4244,31.975,33.58,483836,0
+GH.US,D,20181015,000000,33.88,34.34,32.72,33.37,471284,0
+GH.US,D,20181016,000000,33.75,37.8978,33.75,37.72,690352,0
+GH.US,D,20181017,000000,38.49,43.8,37.77,40.73,936339,0
+GH.US,D,20181018,000000,40.53,44.25,37.75,40.11,1297538,0
+GH.US,D,20181019,000000,40.51,43.25,35.38,35.79,774047,0
+GH.US,D,20181022,000000,36.01,38.3739,35.5199,37.41,363686,0
+GH.US,D,20181023,000000,36.46,36.5,33.43,34.48,502244,0
+GH.US,D,20181024,000000,34.06,37.839,34.06,34.71,308509,0
+GH.US,D,20181025,000000,34.55,35.24,32.18,35.14,379541,0
+GH.US,D,20181026,000000,34.82,35.72,33.6,34.99,329620,0
+GH.US,D,20181029,000000,36,37,31.52,32.59,516287,0
+GH.US,D,20181030,000000,31.99,34.24,31.01,34.07,340912,0
+GH.US,D,20181031,000000,34.41,35.89,33.05,33.48,339975,0
+GH.US,D,20181101,000000,33.64,35.7653,33.3421,34.23,295388,0
+GH.US,D,20181102,000000,34.16,40.22,34.16,40.11,453831,0
+GH.US,D,20181105,000000,40.07,40.98,35.13,35.13,523188,0
+GH.US,D,20181106,000000,35,37.43,35,35.69,374213,0
+GH.US,D,20181107,000000,35.92,38,35.7137,36.86,392963,0
+GH.US,D,20181108,000000,37.05,38.29,36.8,38.18,198908,0
+GH.US,D,20181109,000000,38.15,38.5,35.5,38.1,453384,0
+GH.US,D,20181112,000000,38.1,39.9699,38.1,39.12,339158,0
+GH.US,D,20181113,000000,39.65,39.65,37.2,37.67,388362,0
+GH.US,D,20181114,000000,38,38.3712,36.66,37.26,254940,0
+GH.US,D,20181115,000000,37.5,38.13,36.3,37.5,288918,0
+GH.US,D,20181116,000000,37.25,37.6,36.87,37.25,138855,0
+GH.US,D,20181119,000000,37.22,37.74,32.15,33.62,507804,0
+GH.US,D,20181120,000000,33.66,35.85,31.06,34.74,542724,0
+GH.US,D,20181121,000000,34.76,38,33.69,37.16,680737,0
+GH.US,D,20181123,000000,38.69,38.8303,37.25,38.4,393151,0
+GH.US,D,20181126,000000,39.79,40,38,39.81,643202,0
+GH.US,D,20181127,000000,39.35,39.99,37.01,38.05,492205,0
+GH.US,D,20181128,000000,38.5,39.45,37.62,37.73,264678,0
+GH.US,D,20181129,000000,37.5,37.87,37.05,37.55,341399,0
+GH.US,D,20181130,000000,38.17,38.69,35.43,35.73,893273,0
+GH.US,D,20181203,000000,36.7,46.28,36.38,45.94,2034494,0
+GH.US,D,20181204,000000,45.99,45.99,41.3003,42.46,1196041,0
+GH.US,D,20181206,000000,41.5,46.27,40.2804,46.1,798739,0
+GH.US,D,20181207,000000,46.4,49.55,44.13,45.01,1339184,0
+GH.US,D,20181210,000000,45.5,45.6795,42.15,43.66,318885,0
+GH.US,D,20181211,000000,44.28,46.41,43.21,43.74,427831,0
+GH.US,D,20181212,000000,44.28,44.645,42.0108,42.44,406027,0
+GH.US,D,20181213,000000,42.76,43.2,40.3,41.89,537332,0
+GH.US,D,20181214,000000,41.73,41.85,38.0202,39.81,778020,0
+GH.US,D,20181217,000000,39.75,39.8044,36.19,36.24,757744,0
+GH.US,D,20181218,000000,36.49,37.75,34.55,34.92,689333,0
+GH.US,D,20181219,000000,35.19,37.83,35.175,36.23,674039,0
+GH.US,D,20181220,000000,36.68,37.0466,34.13,35.68,880463,0
+GH.US,D,20181221,000000,35.9,37.27,33.61,34.35,2787395,0
+GH.US,D,20181224,000000,33.51,34.92,32.4,32.53,304098,0
+GH.US,D,20181226,000000,32.82,35.99,32.33,35.46,427868,0
+GH.US,D,20181227,000000,34.93,36.01,33.68,35.63,351377,0
+GH.US,D,20181228,000000,35.92,38.54,35.79,37.71,468774,0
+GH.US,D,20181231,000000,38.03,38.6499,36.38,37.59,361808,0
+GH.US,D,20190102,000000,37.16,38.6399,35.36,36.5,524471,0
+GH.US,D,20190103,000000,36.17,36.17,33.6996,34.3,414507,0
+GH.US,D,20190104,000000,34.82,36.99,34,36.2,559533,0
+GH.US,D,20190107,000000,36.39,39.2,36.2201,38.14,349210,0
+GH.US,D,20190108,000000,38.69,39.98,38,39.93,410955,0
+GH.US,D,20190109,000000,40.8,40.8714,39.36,39.97,445467,0
+GH.US,D,20190110,000000,39.23,41.62,38.54,41.54,456583,0
+GH.US,D,20190111,000000,41.52,43.48,40.8,42.94,380397,0
+GH.US,D,20190114,000000,42.88,43.3,39.49,39.53,479725,0
+GH.US,D,20190115,000000,39.69,41.99,39.69,40.08,425192,0
+GH.US,D,20190116,000000,40.47,41.2,39.67,40.34,232989,0
+GH.US,D,20190117,000000,40.31,41.8,40.245,41.39,264343,0
+GH.US,D,20190118,000000,41.48,42.28,40.47,41.25,234418,0
+GH.US,D,20190122,000000,41,41.8699,39.71,40.61,242061,0
+GH.US,D,20190123,000000,41,41.3,39.37,39.99,200056,0
+GH.US,D,20190124,000000,40,40.3906,39.1005,39.47,199865,0
+GH.US,D,20190125,000000,39.82,40.46,38.71,39.25,709444,0
+GH.US,D,20190128,000000,39.51,41.41,39.05,41.14,380173,0
+GH.US,D,20190129,000000,41.14,41.8699,40.47,40.47,142918,0
+GH.US,D,20190130,000000,40.5,40.84,38.81,39.86,260837,0
+GH.US,D,20190131,000000,39.73,41.8,39.2811,40.34,251412,0
+GH.US,D,20190201,000000,40.09,40.514,39.07,40.2,184154,0
+GH.US,D,20190204,000000,40.19,41,39.31,39.9,231970,0
+GH.US,D,20190205,000000,40,42.49,39.51,42.02,391231,0
+GH.US,D,20190206,000000,41.92,42.9,40.86,41.27,128824,0
+GH.US,D,20190207,000000,41.11,41.34,39.63,39.97,184417,0
+GH.US,D,20190208,000000,39.95,40.5,38.881,39.92,217376,0
+GH.US,D,20190211,000000,39.85,41.6799,39.13,41.43,289628,0
+GH.US,D,20190212,000000,41.43,42.44,41.24,42.03,173802,0
+GH.US,D,20190213,000000,42.29,43.8299,41.61,43.06,245426,0
+GH.US,D,20190214,000000,43.02,49.12,42.2988,48.87,1217457,0
+GH.US,D,20190215,000000,50.21,52.13,49.2497,51.07,802444,0
+GH.US,D,20190219,000000,52.62,54.32,49.46,50.23,658313,0
+GH.US,D,20190220,000000,50.53,51.387,49.66,50.42,405807,0
+GH.US,D,20190221,000000,50.44,52.92,50.43,52.91,442903,0
+GH.US,D,20190222,000000,53.99,57,53.25,54.13,631635,0
+GH.US,D,20190225,000000,56.17,57.16,55.01,55.06,485878,0
+GH.US,D,20190226,000000,55.89,56.5999,54,54.9,333887,0
+GH.US,D,20190227,000000,55,57.26,54.75,55.67,282418,0
+GH.US,D,20190228,000000,58.25,67.13,57.8,66.64,1084343,0
+GH.US,D,20190301,000000,67.51,74.47,67,70.59,1611659,0
+GH.US,D,20190304,000000,71.89,72.5999,65.899,68.03,979302,0
+GH.US,D,20190305,000000,66.6,69.505,66.38,67.04,367282,0
+GH.US,D,20190306,000000,67.04,68.1762,61.24,61.94,731999,0
+GH.US,D,20190307,000000,62,64.1966,58.18,62.71,586081,0
+GH.US,D,20190308,000000,62.38,63.1003,60.72,62.92,356967,0
+GH.US,D,20190311,000000,63.03,68.23,63.03,66.82,569633,0
+GH.US,D,20190312,000000,68.7,74.82,68.01,74,981574,0
+GH.US,D,20190313,000000,78.95,98.25,78.51,94.45,3711149,0
+GH.US,D,20190314,000000,95.01,100.74,94.15,97.51,2092036,0
+GH.US,D,20190315,000000,97.21,106.58,96.62,97.98,2242946,0
+GH.US,D,20190318,000000,98.05,101.4,87.13,93.5,1919095,0
+GH.US,D,20190319,000000,94.97,95.0738,87.21,91.23,1318676,0
+GH.US,D,20190320,000000,91.09,91.24,87.04,88.08,813642,0
+GH.US,D,20190321,000000,87.95,89.9999,83.96,85.07,1325116,0
+GH.US,D,20190322,000000,84.65,85,78.35,79.01,1401566,0
+GH.US,D,20190325,000000,79.2,80.9954,75.2,76.88,1573253,0
+GH.US,D,20190326,000000,79.06,79.6112,77.56,77.8,918234,0
+GH.US,D,20190327,000000,78.42,78.5,70.75,72.86,1274384,0
+GH.US,D,20190328,000000,73,74.919,73,73.7,831145,0
+GH.US,D,20190329,000000,74.63,79.21,73,76.7,1305070,0
+GH.US,D,20190401,000000,77.16,78.34,68.05,68.62,2525072,0
+GH.US,D,20190402,000000,65.76,68.3088,61.6901,67,5623231,0
+GH.US,D,20190403,000000,68,70.2,66.8539,70.02,2346601,0
+GH.US,D,20190404,000000,70.5,71.5,68.06,70.11,1797646,0
+GH.US,D,20190405,000000,70.24,70.98,69.015,70,988973,0
+GH.US,D,20190408,000000,69.96,70.19,65.87,66.15,1176502,0
+GH.US,D,20190409,000000,66.16,68.98,66.01,66.18,596738,0
+GH.US,D,20190410,000000,68.81,74.1,67.51,73.99,3551110,0
+GH.US,D,20190411,000000,74.15,75.8,71.15,72.09,1820603,0
+GH.US,D,20190412,000000,72.65,77.72,72.31,77.54,1983039,0
+GH.US,D,20190415,000000,77.04,77.45,72.1501,74.02,2288278,0
+GH.US,D,20190416,000000,75.97,78.1,75.89,76.62,1554832,0
+GH.US,D,20190417,000000,74.2,74.81,67.52,72.71,2595477,0
+GH.US,D,20190418,000000,72.6,72.65,68.06,70.51,1397955,0
+GH.US,D,20190422,000000,69.15,70,63.8,63.94,2055058,0
+GH.US,D,20190423,000000,63.8,68.4,63.8,66.72,1178128,0
+GH.US,D,20190424,000000,67.64,67.8447,64.76,65.5,731918,0
+GH.US,D,20190425,000000,65.11,66.17,64.5,65.34,530367,0
+GH.US,D,20190426,000000,65.23,68.11,64.5,67.4,556079,0
+GH.US,D,20190429,000000,67.03,67.25,64.87,66.12,665368,0
+GH.US,D,20190430,000000,66.28,68.9,65.19,65.51,709737,0
+GH.US,D,20190501,000000,65.98,65.98,63.58,65.01,712855,0
+GH.US,D,20190502,000000,64.78,66.9885,64.01,66.33,477380,0
+GH.US,D,20190503,000000,65.91,69.45,65.125,69.02,680111,0
+GH.US,D,20190506,000000,63.65,69.97,63,69.51,734189,0
+GH.US,D,20190507,000000,68.79,69.14,67.46,68.47,587393,0
+GH.US,D,20190508,000000,68.28,68.28,64.7,64.74,890448,0
+GH.US,D,20190509,000000,64,65.01,62.01,64.07,1016854,0
+GH.US,D,20190510,000000,74.09,79.74,71.0201,76,4967564,0
+GH.US,D,20190513,000000,74,75.41,70.13,72.25,1466035,0
+GH.US,D,20190514,000000,72.52,73.27,71.28,72.5,1033791,0
+GH.US,D,20190515,000000,72,77.6,71.21,77.45,1128822,0
+GH.US,D,20190516,000000,77.88,80,76.28,76.6,1174042,0
+GH.US,D,20190517,000000,74.99,77.357,73.84,76.18,644261,0
+GH.US,D,20190520,000000,75.14,79.28,74.8,78.27,1096419,0
+GH.US,D,20190521,000000,75.4,76.89,73.9,76.38,934801,0
+GH.US,D,20190522,000000,74.37,75.125,71.05,71.5,1187399,0
+GH.US,D,20190523,000000,72.525,76.1541,71.35,75.81,4684460,0
+GH.US,D,20190524,000000,75.58,77.9,74.2,77,1525329,0
+GH.US,D,20190528,000000,77.18,80.88,76.29,77.69,1807975,0
+GH.US,D,20190529,000000,77.16,79.2359,75.5,76.56,933749,0
+GH.US,D,20190530,000000,76.1,78.5,75.7501,77.54,774290,0
+GH.US,D,20190531,000000,76.3,78.27,75.26,76.88,600253,0
+GH.US,D,20190603,000000,77.01,80.4,76.57,78.17,1256424,0
+GH.US,D,20190604,000000,79.5,85.49,79,85.27,1896868,0
+GH.US,D,20190605,000000,84.83,88.89,84.81,87.58,1396872,0
+GH.US,D,20190606,000000,87.75,89.22,86.78,87.925,1611422,0
+GH.US,D,20190607,000000,87.95,91.09,87.82,90.85,2501752,0
+GH.US,D,20190610,000000,92.73,93.7,89.4028,90.27,1081315,0
+GH.US,D,20190611,000000,91.37,91.59,85.28,87.11,966288,0
+GH.US,D,20190612,000000,86.45,88.46,86.24,87.62,503788,0
+GH.US,D,20190613,000000,87.91,91.18,87.65,89.81,740127,0
+GH.US,D,20190614,000000,89.92,90.96,87.12,88.82,334043,0
+GH.US,D,20190617,000000,88.93,91.4137,88.605,89.55,546432,0
+GH.US,D,20190618,000000,91.26,94.44,90.03,91.11,1073048,0
+GH.US,D,20190619,000000,91.37,91.99,88.2,89.48,462223,0
+GH.US,D,20190620,000000,90.64,92.2499,89.22,89.6,629160,0
+GH.US,D,20190621,000000,89,89.66,85.7,88.47,940445,0
+GH.US,D,20190624,000000,88.66,89.19,86.8001,88.14,560522,0
+GH.US,D,20190625,000000,88.15,89.5,85.72,86.63,535186,0
+GH.US,D,20190626,000000,87.46,87.725,80.77,82.7,1202199,0
+GH.US,D,20190627,000000,83.16,84.96,82.5,84.17,583335,0
+GH.US,D,20190628,000000,84.81,86.81,83.55,86.33,2642109,0
+GH.US,D,20190701,000000,88.35,90.98,86.5,88.13,688020,0
+GH.US,D,20190702,000000,88,88,85.01,85.76,565336,0
+GH.US,D,20190703,000000,85.8,87.08,85.5201,86,272269,0
+GH.US,D,20190705,000000,85.94,89.2499,85.63,86,743028,0
+GH.US,D,20190708,000000,85.5,85.687,82.6,83.42,465371,0
+GH.US,D,20190709,000000,82.93,86.03,82.745,84.79,406404,0
+GH.US,D,20190710,000000,85.51,90.75,85.51,88.85,908846,0
+GH.US,D,20190711,000000,90.01,92.84,88.59,89.51,706010,0
+GH.US,D,20190712,000000,89.07,89.91,84.5,86.4,769779,0
+GH.US,D,20190715,000000,86.77,95.56,86.61,92.97,1112170,0
+GH.US,D,20190716,000000,93.47,96.6799,88.2101,88.62,1348076,0
+GH.US,D,20190717,000000,88.52,93.5,86.04,92.33,760630,0
+GH.US,D,20190718,000000,91.78,94.44,91.26,93.67,627233,0
+GH.US,D,20190719,000000,93.62,95.61,93.4069,93.65,516984,0
+GH.US,D,20190722,000000,93.88,97.1519,93.17,93.78,483876,0
+GH.US,D,20190723,000000,94.22,94.81,92.02,93.67,258015,0
+GH.US,D,20190724,000000,95.59,95.7,92.9493,95.59,251885,0
+GH.US,D,20190725,000000,95.7,96.28,93.16,93.82,435507,0
+GH.US,D,20190726,000000,94.39,98,93.94,96.97,410328,0
+GH.US,D,20190729,000000,97.84,98.75,91.33,92.72,642318,0
+GH.US,D,20190730,000000,93.04,97.94,91.63,96.99,489626,0
+GH.US,D,20190731,000000,96.34,97.5,92,93.99,471391,0
+GH.US,D,20190801,000000,94.13,96.49,93.12,94.47,479866,0
+GH.US,D,20190802,000000,93.26,93.7644,87.05,92.06,832380,0
+GH.US,D,20190805,000000,89.88,90.98,85.29,87.22,879232,0
+GH.US,D,20190806,000000,89.82,91.44,85.728,90.5,1098662,0
+GH.US,D,20190807,000000,105.01,111.69,98.51,109.7,4432465,0
+GH.US,D,20190808,000000,109.2,112.215,106.526,110.3,1485064,0
+GH.US,D,20190809,000000,105.56,107.175,100.599,103.08,2184480,0
+GH.US,D,20190812,000000,101.1,101.99,96.01,98.63,1596522,0
+GH.US,D,20190813,000000,98,101.49,96.1901,101.27,1545430,0
+GH.US,D,20190814,000000,99.07,101.84,94.44,98.7,1120380,0
+GH.US,D,20190815,000000,98.51,99.334,97.04,98.93,559450,0
+GH.US,D,20190816,000000,100.4,101.88,99.64,101.52,1113040,0
+GH.US,D,20190819,000000,103,103.4,97.9235,99.35,629378,0
+GH.US,D,20190820,000000,99.33,104.09,98.1,102.26,704577,0
+GH.US,D,20190821,000000,103.94,105.84,101.369,104.36,635559,0
+GH.US,D,20190822,000000,102.02,102.02,95.4951,98.62,1335186,0
+GH.US,D,20190823,000000,97.91,99.43,94.1,94.64,726285,0
+GH.US,D,20190826,000000,93.02,95.99,91.48,94.36,850522,0
+GH.US,D,20190827,000000,95.52,98.48,93.34,93.93,917078,0
+GH.US,D,20190828,000000,93.34,93.3528,89.73,90.31,1053619,0
+GH.US,D,20190829,000000,91.93,94.66,91.02,94.04,577901,0
+GH.US,D,20190830,000000,92.57,94,84.5,87.53,2260909,0
+GH.US,D,20190903,000000,85.7,87,83.07,83.74,1166602,0
+GH.US,D,20190904,000000,84.19,86.2299,80.87,81.25,1187430,0
+GH.US,D,20190905,000000,82,84.1799,81,82.66,780039,0
+GH.US,D,20190906,000000,82.92,83.65,80.13,81.56,936666,0
+GH.US,D,20190909,000000,81.42,82.56,80.94,81.03,1408854,0
+GH.US,D,20190910,000000,81,81.87,79.67,80.71,967738,0
+GH.US,D,20190911,000000,80.8,81.09,74.39,76.5,2566718,0
+GH.US,D,20190912,000000,77,78.5,75.02,77.05,1895795,0
+GH.US,D,20190913,000000,77.43,78.331,75.2429,77.5,1067306,0
+GH.US,D,20190916,000000,77,78.162,74.78,74.98,1334927,0
+GH.US,D,20190917,000000,75.02,76.24,74,74.73,1826722,0
+GH.US,D,20190918,000000,74.72,75.425,71.505,73.7,1820666,0
+GH.US,D,20190919,000000,73.69,75.21,72.46,72.62,1149131,0
+GH.US,D,20190920,000000,72.47,74.65,71.3807,73.93,1236838,0
+GH.US,D,20190923,000000,73.7,74.54,72.365,73.66,784132,0
+GH.US,D,20190924,000000,74.06,74.99,71.57,72.32,878994,0
+GH.US,D,20190925,000000,72,72.47,65.3418,67,3278027,0
+GH.US,D,20190926,000000,67.13,67.94,62.27,63.4,2756561,0
+GH.US,D,20190927,000000,63.46,66.48,62.15,62.59,1857523,0
+GH.US,D,20190930,000000,62.5,64.99,61.51,63.83,1811047,0
+GH.US,D,20191001,000000,63.75,64.28,59.18,59.49,1658565,0
+GH.US,D,20191002,000000,59.19,61.58,56.33,60.7,2691508,0
+GH.US,D,20191003,000000,60.69,62.786,59.11,62.24,1597380,0
+GH.US,D,20191004,000000,62.81,65.74,62.81,64.67,2414315,0
+GH.US,D,20191007,000000,64.48,65.78,59.85,60.79,1558615,0
+GH.US,D,20191008,000000,60.06,61.59,59.51,59.88,960266,0
+GH.US,D,20191009,000000,60.42,61.58,58.84,60.315,722559,0
+GH.US,D,20191010,000000,59.9,61.89,59.805,60.56,677549,0
+GH.US,D,20191011,000000,61.31,62.9357,60.39,61.56,917824,0
+GH.US,D,20191014,000000,61.43,65.55,61.1204,64.18,1504317,0
+GH.US,D,20191015,000000,64.43,65.85,64.01,65.68,1300802,0
+GH.US,D,20191016,000000,65.22,66.4099,63.55,65.02,1113246,0
+GH.US,D,20191017,000000,65.02,68.46,64.79,67.76,1370762,0
+GH.US,D,20191018,000000,67.14,67.93,63.8335,65.27,1510609,0
+GH.US,D,20191021,000000,64.9,68.6175,64.583,67.68,971772,0
+GH.US,D,20191022,000000,68,68.3257,65.45,65.63,719842,0
+GH.US,D,20191023,000000,65.49,67.32,65.35,66.05,755708,0
+GH.US,D,20191024,000000,66.81,68.48,65.26,67.94,577418,0
+GH.US,D,20191025,000000,67.66,69.65,67.2335,68.56,432609,0
+GH.US,D,20191028,000000,68.86,71.97,68.58,71.15,1130957,0
+GH.US,D,20191029,000000,70.83,71.26,69.68,70.64,664520,0
+GH.US,D,20191030,000000,70.47,71.25,68.84,70.96,665550,0
+GH.US,D,20191031,000000,70.7,72.28,68.68,69.5,751754,0
+GH.US,D,20191101,000000,69.98,71.48,69.62,71.36,696540,0
+GH.US,D,20191104,000000,71.82,73.23,70.66,71.48,701037,0
+GH.US,D,20191105,000000,70.83,72.46,66.6968,67.99,1684009,0
+GH.US,D,20191106,000000,67.76,68.67,64.11,64.65,1184622,0
+GH.US,D,20191107,000000,65.15,66.035,62.53,64.2,1461419,0
+GH.US,D,20191108,000000,68.87,72.02,66.03,71.89,3794745,0
+GH.US,D,20191111,000000,71.8,74.07,70.2804,72.97,1043340,0
+GH.US,D,20191112,000000,71,74,70.51,73.56,2085684,0
+GH.US,D,20191113,000000,73.23,75.35,72.34,75.14,799398,0
+GH.US,D,20191114,000000,75.56,78.15,74.62,77.35,881116,0
+GH.US,D,20191115,000000,77.69,80.37,77.25,80.01,949629,0
+GH.US,D,20191118,000000,80,80.88,78.6501,78.79,1121602,0
+GH.US,D,20191119,000000,79.19,79.7215,76.13,78.36,824789,0
+GH.US,D,20191120,000000,78.59,80.0879,77.74,79.16,1072927,0
+GH.US,D,20191121,000000,78.65,80.48,78.24,78.83,648947,0
+GH.US,D,20191122,000000,78.8,79.8192,77.2,78.04,598455,0
+GH.US,D,20191125,000000,78.17,80.64,78,80.13,708978,0
+GH.US,D,20191126,000000,80.25,80.933,77.02,78.22,599481,0
+GH.US,D,20191127,000000,78.14,79,76.68,78.68,657985,0
+GH.US,D,20191129,000000,76.78,77.93,75.12,77.67,561048,0
+GH.US,D,20191202,000000,77.72,78.4,73.54,73.84,859696,0
+GH.US,D,20191203,000000,72.39,75.75,71.76,75.2,640010,0
+GH.US,D,20191204,000000,75.63,75.77,73.27,74.96,699120,0
+GH.US,D,20191205,000000,75.32,75.77,73.19,73.58,731628,0
+GH.US,D,20191206,000000,74.47,76.2,73.81,73.98,515093,0
+GH.US,D,20191209,000000,73.97,74.085,71.9,72.15,618448,0
+GH.US,D,20191210,000000,72,74.15,70.83,73.34,753157,0
+GH.US,D,20191211,000000,73.48,74.09,70.71,70.78,745547,0
+GH.US,D,20191212,000000,71.5,74.84,71.5,72.53,904434,0
+GH.US,D,20191213,000000,73.95,76.03,73.01,75.9,668443,0
+GH.US,D,20191216,000000,76.52,78.43,75.64,76.66,1158960,0
+GH.US,D,20191217,000000,78.42,80,76.89,79.51,1556693,0
+GH.US,D,20191218,000000,79.13,79.58,76.1,79.47,1365649,0
+GH.US,D,20191219,000000,79.17,81.36,78.6,81.24,1801049,0
+GH.US,D,20191220,000000,81.92,83.91,81.82,82.78,3062623,0
+GH.US,D,20191223,000000,83.16,83.9266,79.15,82.24,1168898,0
+GH.US,D,20191224,000000,82.06,82.95,81.5,82.45,383759,0
+GH.US,D,20191226,000000,82.69,83.19,81.48,81.96,543332,0
+GH.US,D,20191227,000000,81.91,82.1415,78.2,78.81,865108,0
+GH.US,D,20191230,000000,79,79.63,76.2174,77.91,668907,0
+GH.US,D,20191231,000000,77.18,78.64,77.03,78.14,577724,0
+GH.US,D,20200102,000000,78.59,79.86,77.555,79.41,656278,0
+GH.US,D,20200103,000000,77.87,79.31,77.57,78.37,463395,0
+GH.US,D,20200106,000000,77.93,81.09,77.85,79.12,1197806,0
+GH.US,D,20200107,000000,79.91,83.07,78.205,81.57,902265,0
+GH.US,D,20200108,000000,81.22,81.71,79.1,79.49,654537,0
+GH.US,D,20200109,000000,80.55,80.55,77.61,78.01,772462,0
+GH.US,D,20200110,000000,78.73,79.785,78.02,78.45,650758,0
+GH.US,D,20200113,000000,78.64,79.19,76.25,77.54,762281,0
+GH.US,D,20200114,000000,77.67,80.9659,77.01,79.85,942689,0
+GH.US,D,20200115,000000,79.55,81.85,79.55,80.59,890710,0
+GH.US,D,20200116,000000,81.25,84.12,81.0663,83.35,1196864,0
+GH.US,D,20200117,000000,83.83,86.65,83.3,84.6,1628176,0
+GH.US,D,20200121,000000,84.53,85.3862,83.1186,83.71,788221,0
+GH.US,D,20200122,000000,84.38,85.5,83.78,84.61,801433,0
+GH.US,D,20200123,000000,84.28,84.61,81.03,81.52,590741,0
+GH.US,D,20200124,000000,82.45,82.45,78.21,80.04,646599,0
+GH.US,D,20200127,000000,77.31,78.64,76.5,77.86,619595,0
+GH.US,D,20200128,000000,78.51,79.4006,77.86,78.64,396509,0
+GH.US,D,20200129,000000,79.08,81.34,77.5158,79.04,611205,0
+GH.US,D,20200130,000000,78.68,79.72,76.6089,79.04,494960,0
+GH.US,D,20200131,000000,78.69,78.69,73.8916,76.04,1139815,0
+GH.US,D,20200203,000000,76.23,78.68,74.66,78.4,667914,0
+GH.US,D,20200204,000000,79.55,81.67,79.46,80.35,581386,0
+GH.US,D,20200205,000000,82.01,82.21,78.05,78.7,579130,0
+GH.US,D,20200206,000000,78.9,79.4,77.62,79.16,494774,0
+GH.US,D,20200207,000000,79.66,81.455,78.0827,78.48,559154,0
+GH.US,D,20200210,000000,78.42,80.24,78.01,78.95,607999,0
+GH.US,D,20200211,000000,79.95,80.38,77.75,78.66,657321,0
+GH.US,D,20200212,000000,79.38,83.42,78.1,82.8,720355,0
+GH.US,D,20200213,000000,82.02,83.88,81.56,81.8,513934,0
+GH.US,D,20200214,000000,82.12,84.9,81.67,84.3,741990,0
+GH.US,D,20200218,000000,83.61,86,83.4765,85.13,965960,0
+GH.US,D,20200219,000000,85.7,87.97,85.53,86.66,715607,0
+GH.US,D,20200220,000000,87.4,89.5,84.855,87.42,1120971,0
+GH.US,D,20200221,000000,87.53,89.74,86,88.81,1126666,0
+GH.US,D,20200224,000000,85.88,88.32,83.81,84.29,1614706,0
+GH.US,D,20200225,000000,80,81,71.52,75.79,5013163,0
+GH.US,D,20200226,000000,75.36,85.89,75.051,81.5,4237282,0
+GH.US,D,20200227,000000,77.7,83.19,75.21,77.16,2707743,0
+GH.US,D,20200228,000000,74.45,87,73.08,86.96,2892357,0
+GH.US,D,20200302,000000,84.46,84.87,76.2501,78.08,2265157,0
+GH.US,D,20200303,000000,78.33,78.86,73.15,74.01,1580457,0
+GH.US,D,20200304,000000,75.73,83.4,75,83.2,3015863,0
+GH.US,D,20200305,000000,80.25,84.29,80,83.29,1374525,0
+GH.US,D,20200306,000000,80.82,82.59,75.615,78.13,1458851,0
+GH.US,D,20200309,000000,72,73,68.03,68.27,1890997,0
+GH.US,D,20200310,000000,71.92,72.2108,63.03,67.85,1739408,0
+GH.US,D,20200311,000000,65.9,68.44,61.405,62.95,1594413,0
+GH.US,D,20200312,000000,56,72.44,56,67.01,2993266,0
+GH.US,D,20200313,000000,70.06,71.045,65.88,70.74,1986795,0
+GH.US,D,20200316,000000,63.32,64.96,58.61,59.04,1719823,0
+GH.US,D,20200317,000000,60.44,65.53,55.9,63.19,1650646,0
+GH.US,D,20200318,000000,59.07,64.4687,58.02,62,1107608,0
+GH.US,D,20200319,000000,62,69.9999,60.93,68.93,1291466,0
+GH.US,D,20200320,000000,69.59,73,62,64.05,1193428,0
+GH.US,D,20200323,000000,64,64.01,58.2801,59.92,1254051,0
+GH.US,D,20200324,000000,62.72,67.6,60.81,65.37,1091095,0
+GH.US,D,20200325,000000,65.5,71,64.04,65.84,1333322,0
+GH.US,D,20200326,000000,66.4,71.42,66.4,71.13,922883,0
+GH.US,D,20200327,000000,69.29,71.965,67.01,67.79,842878,0
+GH.US,D,20200330,000000,68.91,71.48,66.53,71.25,888961,0
+GH.US,D,20200331,000000,70.77,71.43,68.4184,69.6,828790,0
+GH.US,D,20200401,000000,67.79,69.13,65.51,66.7,816389,0
+GH.US,D,20200402,000000,66.69,69.4,64.33,65.12,733534,0
+GH.US,D,20200403,000000,64.83,65.4,59.145,60.49,1147512,0
+GH.US,D,20200406,000000,63.38,67.56,62.9665,66.99,676348,0
+GH.US,D,20200407,000000,68.72,69.36,63.52,63.98,683875,0
+GH.US,D,20200408,000000,64.07,66.58,63,64.53,474366,0
+GH.US,D,20200409,000000,67.3,69,65.15,68.87,906489,0
+GH.US,D,20200413,000000,66.62,68.8156,64.3544,66.44,624610,0
+GH.US,D,20200414,000000,68.16,70.58,67.89,69.3,892366,0
+GH.US,D,20200415,000000,68.3,68.75,66.84,67.48,765925,0
+GH.US,D,20200416,000000,68.29,70.09,67.31,69.32,760297,0
+GH.US,D,20200417,000000,71.46,73.5,69.37,73.21,745467,0
+GH.US,D,20200420,000000,73.65,75.91,71.53,74,865674,0
+GH.US,D,20200421,000000,73.28,75.63,73.25,74.47,766250,0
+GH.US,D,20200422,000000,74.73,77,74.52,75.18,482790,0
+GH.US,D,20200423,000000,75.14,77.8,74.36,75.1,912445,0
+GH.US,D,20200424,000000,75.15,76.6818,75.12,76.19,530425,0
+GH.US,D,20200427,000000,77.5,79.15,76.4925,79.02,675930,0
+GH.US,D,20200428,000000,80.25,80.25,76.5,76.98,801208,0
+GH.US,D,20200429,000000,79.69,81.58,77.5,79.93,860401,0
+GH.US,D,20200430,000000,79.57,79.81,75.69,76.96,621155,0
+GH.US,D,20200501,000000,74.08,75.7,73.015,73.48,539508,0
+GH.US,D,20200504,000000,72.17,74,71.41,73.86,536113,0
+GH.US,D,20200505,000000,74.87,80.4,74.87,77.82,845273,0
+GH.US,D,20200506,000000,78.9,82.85,78.25,80.85,997953,0
+GH.US,D,20200507,000000,82.01,86,81.16,83.95,1545164,0
+GH.US,D,20200508,000000,91.1,91.1,87.12,88.15,1671901,0
+GH.US,D,20200511,000000,86.5,95.49,85.6,94.72,1946810,0
+GH.US,D,20200512,000000,93.3,99.31,93.12,96.73,1431990,0
+GH.US,D,20200513,000000,96,98.46,92.3207,96.33,894481,0
+GH.US,D,20200514,000000,95.19,96.33,91.11,92.43,842366,0
+GH.US,D,20200515,000000,92,97.98,91.27,97.5,696168,0
+GH.US,D,20200518,000000,98.49,100,93.37,94.42,789072,0
+GH.US,D,20200519,000000,94.19,98.49,93.58,96.78,520775,0
+GH.US,D,20200520,000000,97.99,99.25,95.99,96.4,432407,0
+GH.US,D,20200521,000000,96.39,97.095,94.2,95.86,527273,0
+GH.US,D,20200522,000000,94.87,97.19,94.84,96.91,375803,0
+GH.US,D,20200526,000000,98.5,98.5,88.321,89.04,1214953,0
+GH.US,D,20200527,000000,89.94,89.94,80.44,87.73,1068112,0
+GH.US,D,20200528,000000,87.2,90.2136,86.51,87.85,512068,0
+GH.US,D,20200529,000000,88.68,90.5,87.24,90.39,785325,0
+GH.US,D,20200601,000000,89.64,91.88,87.59,88.34,589839,0
+GH.US,D,20200602,000000,82.25,88.67,82,87.38,7178418,0
+GH.US,D,20200603,000000,87.52,88.1,84.26,84.89,2647599,0
+GH.US,D,20200604,000000,85.22,85.44,81.79,82.67,1715114,0
+GH.US,D,20200605,000000,83.46,84.52,81.85,83.22,1137516,0
+GH.US,D,20200608,000000,83.5,84,79,80.3,1787155,0
+GH.US,D,20200609,000000,80.8,82.88,79.92,80.2,1388486,0
+GH.US,D,20200610,000000,80.59,83.44,80.03,82.79,961572,0
+GH.US,D,20200611,000000,81.57,81.81,75.97,76.44,1213690,0
+GH.US,D,20200612,000000,79.33,79.475,74.31,77.09,1359286,0
+GH.US,D,20200615,000000,75.88,81.63,75.49,81.06,1106422,0
+GH.US,D,20200616,000000,83,83.36,80.112,81.07,834037,0
+GH.US,D,20200617,000000,81.18,82.32,77.69,78.31,1100967,0
+GH.US,D,20200618,000000,78.23,80.2499,78.23,79.55,632720,0
+GH.US,D,20200619,000000,80.35,80.75,78.51,78.92,880247,0
+GH.US,D,20200622,000000,79.3,83.17,78.26,83.1,1045340,0
+GH.US,D,20200623,000000,84.09,87.1786,82.78,83.37,1132025,0
+GH.US,D,20200624,000000,82.5,83.22,79.5,81.27,995630,0
+GH.US,D,20200625,000000,81.27,83.12,79.2,82.81,874806,0
+GH.US,D,20200626,000000,82.94,83.98,79.83,80.65,3039092,0
+GH.US,D,20200629,000000,81.1,81.7816,77.57,80,1195924,0
+GH.US,D,20200630,000000,79.66,81.41,78.35,81.13,940527,0
+GH.US,D,20200701,000000,80.92,84.31,80.81,83.73,666182,0
+GH.US,D,20200702,000000,84.04,84.95,82.765,83.55,512347,0
+GH.US,D,20200706,000000,84.26,86.14,83.4,85.24,1367155,0
+GH.US,D,20200707,000000,85.27,87.65,84.8519,85.28,778759,0
+GH.US,D,20200708,000000,86.89,87.17,85.61,87.13,533384,0
+GH.US,D,20200709,000000,87.11,88.41,85.36,87.52,724157,0
+GH.US,D,20200710,000000,86.66,87.255,85.01,85.21,406076,0
+GH.US,D,20200713,000000,85.5,87,79.04,80.32,968856,0
+GH.US,D,20200714,000000,79.66,81.18,77.5,81.14,832081,0
+GH.US,D,20200715,000000,82.05,83.8599,80.72,83.22,414480,0
+GH.US,D,20200716,000000,83.05,83.1,81.34,82.29,457241,0
+GH.US,D,20200717,000000,82.52,84.23,82.3,82.92,441787,0
+GH.US,D,20200720,000000,83.28,84.795,81.87,82.67,797304,0
+GH.US,D,20200721,000000,83.69,83.69,81.05,81.36,617210,0
+GH.US,D,20200722,000000,81.9,83.14,81.9,82.83,335592,0
+GH.US,D,20200723,000000,82.88,87.95,82.43,84.27,945836,0
+GH.US,D,20200724,000000,83.29,83.485,79.75,81.6,400388,0
+GH.US,D,20200727,000000,82.78,84.27,80.8701,83.73,585489,0
+GH.US,D,20200728,000000,83.3,84.48,81.405,82.62,522556,0
+GH.US,D,20200729,000000,82.89,84.99,82.81,84.15,553411,0
+GH.US,D,20200730,000000,83.02,86.57,82.99,86.03,528530,0
+GH.US,D,20200731,000000,86.94,87.26,84.28,85.18,382277,0
+GH.US,D,20200803,000000,85.8,87.19,84.55,86.02,590348,0
+GH.US,D,20200804,000000,86.13,86.81,83.02,84.52,572586,0
+GH.US,D,20200805,000000,84.73,85.84,83.685,85.06,624470,0
+GH.US,D,20200806,000000,84.48,86.09,80.8286,82.75,1072653,0
+GH.US,D,20200807,000000,79.43,87.87,77.69,85.61,2397409,0
+GH.US,D,20200810,000000,87,89.89,84.6,85.92,1181096,0
+GH.US,D,20200811,000000,86.11,86.16,79.21,81.62,1651926,0
+GH.US,D,20200812,000000,80.67,87.092,80.13,86.76,1122857,0
+GH.US,D,20200813,000000,87.37,90.54,85.85,89.42,742179,0
+GH.US,D,20200814,000000,89.88,89.88,85.11,85.46,398988,0
+GH.US,D,20200817,000000,85.79,89.75,84.75,88.27,576355,0
+GH.US,D,20200818,000000,88.46,91.48,88.16,90.71,767072,0
+GH.US,D,20200819,000000,90.97,92.49,87.24,91.6,919576,0
+GH.US,D,20200820,000000,90.83,94.75,90.3,93.61,622932,0
+GH.US,D,20200821,000000,93.01,94.49,92.1201,93.48,528655,0
+GH.US,D,20200824,000000,95.01,96.54,92.455,92.95,887586,0
+GH.US,D,20200825,000000,93.76,95.2,91.18,94.59,501833,0
+GH.US,D,20200826,000000,94.97,96.58,93.51,95.23,690808,0
+GH.US,D,20200827,000000,94.84,96.3,92.87,95.12,760285,0
+GH.US,D,20200828,000000,96.27,97.42,94.81,96.14,560223,0
+GH.US,D,20200831,000000,96.82,98.88,95.4,95.5,621113,0
+GH.US,D,20200901,000000,95,96.31,93.02,93.23,683245,0
+GH.US,D,20200902,000000,94.51,95.94,91.69,95.89,668007,0
+GH.US,D,20200903,000000,95.68,95.68,91.29,92.67,722835,0
+GH.US,D,20200904,000000,92.19,92.8,87.5,90.81,655866,0
+GH.US,D,20200908,000000,88.88,92.8235,88.08,90.97,624141,0
+GH.US,D,20200909,000000,92.74,95.94,92.4968,95.01,571802,0
+GH.US,D,20200910,000000,94.22,99.39,94.201,95.3,687477,0
+GH.US,D,20200911,000000,96.05,98.44,94.2835,95.65,596493,0
+GH.US,D,20200914,000000,97.29,103.5,97.19,103.15,1456150,0
+GH.US,D,20200915,000000,103.92,104.93,101.7,103.1,1345723,0
+GH.US,D,20200916,000000,104,105,102.22,102.9,1206995,0
+GH.US,D,20200917,000000,100.97,102.83,98.72,100.75,900342,0
+GH.US,D,20200918,000000,101.09,103,100,102.5,2146267,0
+GH.US,D,20200921,000000,101.5,107.77,100.67,106.67,1277669,0
+GH.US,D,20200922,000000,106.82,109.5,104.4761,107.67,880524,0
+GH.US,D,20200923,000000,107.74,109.4,105.63,105.85,656543,0
+GH.US,D,20200924,000000,105.85,107.72,103.555,106.4,708605,0
+GH.US,D,20200925,000000,106.24,112.88,105.33,111.8,1097053,0
+GH.US,D,20200928,000000,112,113,108.72,108.99,753659,0
+GH.US,D,20200929,000000,110,113.74,109.11,111.24,802002,0
+GH.US,D,20200930,000000,110.84,112.56,110.19,111.78,597902,0
+GH.US,D,20201001,000000,111.44,113.0775,107.67,108.48,762062,0
+GH.US,D,20201002,000000,106.99,109.9,106.661,108.22,712204,0
+GH.US,D,20201005,000000,108.5,112.1924,108.25,110.75,915047,0
+GH.US,D,20201006,000000,111,112.38,109.4,109.89,501924,0
+GH.US,D,20201007,000000,101.32,108.5,101.02,106.89,5324466,0
+GH.US,D,20201008,000000,107.15,110.385,106.3798,107.43,1901445,0
+GH.US,D,20201009,000000,109.13,109.48,107.21,108.19,1813186,0
+GH.US,D,20201012,000000,109.37,110.145,107.39,108.95,1096642,0
+GH.US,D,20201013,000000,109.44,110.2,107.241,109.16,1174556,0
+GH.US,D,20201014,000000,109.82,109.9,105.61,106.27,793181,0
+GH.US,D,20201015,000000,104.79,105.745,101.07,102.24,1556834,0
+GH.US,D,20201016,000000,103.38,104.4499,100.76,101,811153,0
+GH.US,D,20201019,000000,101.56,103.5,101.03,102.74,963981,0
+GH.US,D,20201020,000000,102.34,103.93,101.2915,101.92,755434,0
+GH.US,D,20201021,000000,101.84,102.86,98.91,99.96,883226,0
+GH.US,D,20201022,000000,100.19,103,100,102.69,574254,0
+GH.US,D,20201023,000000,103.31,105.29,102.7101,104.71,615953,0
+GH.US,D,20201026,000000,104.03,105.28,101.59,102.9,484591,0
+GH.US,D,20201027,000000,104.21,114.33,103.35,111.69,1157519,0
+GH.US,D,20201028,000000,109.77,112.22,109.2,110.5,570072,0
+GH.US,D,20201029,000000,111.75,112.19,108.3001,109.68,447182,0
+GH.US,D,20201030,000000,108.98,109.6,105.3,106.66,569077,0
+GH.US,D,20201102,000000,107.28,107.93,103.63,105.09,585478,0
+GH.US,D,20201103,000000,105.28,108.17,104.9,107.69,357166,0
+GH.US,D,20201104,000000,109.7,115.81,109.2,113.4,758453,0
+GH.US,D,20201105,000000,116.69,118.01,113,117.42,840534,0
+GH.US,D,20201106,000000,112.51,118.97,110.63,112.96,923949,0
+GH.US,D,20201109,000000,112.46,117.65,108.41,112.73,991038,0
+GH.US,D,20201110,000000,110.3,114.23,108.2767,112.17,584567,0
+GH.US,D,20201111,000000,114.57,118.33,113.56,116.89,670313,0
+GH.US,D,20201112,000000,117.73,122.31,114.7,115.98,1049928,0
+GH.US,D,20201113,000000,118.16,118.16,115.03,116.16,397223,0
+GH.US,D,20201116,000000,112.35,112.35,104.26,104.34,3529038,0
+GH.US,D,20201117,000000,103.69,107.4,102.5105,106.48,3131760,0
+GH.US,D,20201118,000000,107.79,111.14,105.55,107.96,1431982,0
+GH.US,D,20201119,000000,107.77,109.6,106.7,108.51,875765,0
+GH.US,D,20201120,000000,108.98,113.2,108.71,112.95,881892,0
+GH.US,D,20201123,000000,113.05,114.95,112.81,114.11,827002,0
+GH.US,D,20201124,000000,113.96,114.44,111.84,113,661833,0
+GH.US,D,20201125,000000,113.28,114.8899,111.83,112.64,390754,0
+GH.US,D,20201127,000000,113.1187,118.88,113.1187,118.66,388538,0
+GH.US,D,20201130,000000,119.3,121.36,117,121.12,1334751,0
+GH.US,D,20201201,000000,121.04,123.02,119.57,121.23,774658,0
+GH.US,D,20201202,000000,119.96,119.96,115.0605,119.65,913288,0
+GH.US,D,20201203,000000,120,122.33,119.46,122,502739,0
+GH.US,D,20201204,000000,122.2896,124.995,122.2896,123.65,566758,0
+GH.US,D,20201207,000000,124.69,126.41,122.7,124.15,787321,0
+GH.US,D,20201208,000000,124.81,126.42,123.09,126.09,651430,0
+GH.US,D,20201209,000000,126.68,129.11,124.0784,126.61,640095,0
+GH.US,D,20201210,000000,125.44,127.96,124.7195,126.06,1097152,0
+GH.US,D,20201211,000000,127.96,129.55,122.2312,124.09,780321,0
+GH.US,D,20201214,000000,125,127.345,121.59,121.98,1283932,0
+GH.US,D,20201215,000000,122.5,124.11,120.7,122.25,1163273,0
+GH.US,D,20201216,000000,122.59,124.07,120.07,123.62,1085575,0
+GH.US,D,20201217,000000,124.71,127.4,123.61,126.54,1588771,0
+GH.US,D,20201218,000000,127.625,128.5,125.52,127.3,1358822,0
+GH.US,D,20201221,000000,126.28,130.25,124.5,130,867989,0
+GH.US,D,20201222,000000,131.48,136.25,130.62,135.93,1192405,0
+GH.US,D,20201223,000000,136.27,138.65,133.85,134.44,1077234,0
+GH.US,D,20201224,000000,134.5,136.2045,132.81,133.79,171186,0
+GH.US,D,20201228,000000,135,135,126.66,126.68,855833,0
+GH.US,D,20201229,000000,126.34,127.1059,120.1,121.62,2764652,0
+GH.US,D,20201230,000000,122.65,126.75,121.87,126.14,1232067,0
+GH.US,D,20201231,000000,126.64,129.7,124.37,128.88,836542,0
+GH.US,D,20210104,000000,129.23,129.23,123.03,127.04,964309,0
+GH.US,D,20210105,000000,125.92,128.9799,125.26,128.52,632242,0
+GH.US,D,20210106,000000,126.42,130.31,123.7,129.54,862119,0
+GH.US,D,20210107,000000,130.39,138.41,129.925,138.36,1084996,0
+GH.US,D,20210108,000000,139.12,147.79,139.12,142.87,1581650,0
+GH.US,D,20210111,000000,142,156.62,142,154.57,2859407,0
+GH.US,D,20210112,000000,155.79,161.37,153.76,160.07,1803579,0
+GH.US,D,20210113,000000,158.64,163.42,157.235,159.36,1493880,0
+GH.US,D,20210114,000000,159.01,161.25,154.5505,157.27,1050676,0
+GH.US,D,20210115,000000,158.44,161.55,155.07,159.29,926015,0
+GH.US,D,20210119,000000,161,162,157.41,159.94,1093080,0
+GH.US,D,20210120,000000,161,168.52,160.25,163.34,1494666,0
+GH.US,D,20210121,000000,164,164.93,159.55,162.06,1009301,0
+GH.US,D,20210122,000000,161.26,163,158.28,159.92,709528,0
+GH.US,D,20210125,000000,162,163.21,152.06,157.3,877587,0
+GH.US,D,20210126,000000,157.07,158.5,148.335,149.91,1403166,0
+GH.US,D,20210127,000000,149.21,151.99,142.15,147.39,1360892,0
+GH.US,D,20210128,000000,147.21,157.99,147.002,156.68,1399987,0
+GH.US,D,20210129,000000,156,157.34,149.44,155.5,694313,0
+GH.US,D,20210201,000000,155.31,157.77,151.54,155.41,933999,0
+GH.US,D,20210202,000000,158.15,159.8,154.62,158.35,669191,0
+GH.US,D,20210203,000000,158.12,160.6602,156.36,158.26,498696,0
+GH.US,D,20210204,000000,158.5,160.18,157.07,158.24,295954,0
+GH.US,D,20210205,000000,159.55,163.47,157.53,162.59,715039,0
+GH.US,D,20210208,000000,164.22,164.22,160.3,162.08,961899,0
+GH.US,D,20210209,000000,162.97,164.55,161.24,163.34,1850290,0
+GH.US,D,20210210,000000,162.71,164.1,155.44,162.02,691074,0
+GH.US,D,20210211,000000,163.85,169.79,162.38,168.31,1257906,0
+GH.US,D,20210212,000000,168.71,181.07,167.39,179.1,1294620,0
+GH.US,D,20210216,000000,180.61,180.83,170.4,173.24,1017841,0
+GH.US,D,20210217,000000,173.33,173.33,163.7869,168.61,578724,0
+GH.US,D,20210218,000000,165.69,168.5,162.5,167.34,580598,0
+GH.US,D,20210219,000000,169,172.65,168.77,170.45,545725,0
+GH.US,D,20210222,000000,169.85,171,159.5447,159.95,780097,0
+GH.US,D,20210223,000000,151.18,161.69,148.97,160.15,1364041,0
+GH.US,D,20210224,000000,160.57,163.566,157.29,162.24,664989,0
+GH.US,D,20210225,000000,154,154.97,146,149.45,2967145,0
+GH.US,D,20210226,000000,151.14,153.2,142.23,147.18,1406077,0
+GH.US,D,20210301,000000,149.48,153.445,147.7,152.14,671111,0
+GH.US,D,20210302,000000,154.02,157.595,153,154.63,1123237,0
+GH.US,D,20210303,000000,153.63,154,141.81,143.7,1327452,0
+GH.US,D,20210304,000000,143.355,144.8,130.05,133.15,1739146,0
+GH.US,D,20210305,000000,133.38,135.58,121.78,135.27,2163945,0
+GH.US,D,20210308,000000,134.45,138.91,126.75,127.83,1570013,0
+GH.US,D,20210309,000000,133.03,138.81,131.09,136.28,1185594,0
+GH.US,D,20210310,000000,137.85,142.15,135.75,136.7,889225,0
+GH.US,D,20210311,000000,140.58,145.98,139.84,144.94,1032019,0
+GH.US,D,20210312,000000,143.115,143.755,140.01,142.96,557673,0
+GH.US,D,20210315,000000,140.38,146.23,140.38,145.51,709437,0
+GH.US,D,20210316,000000,148.43,150.395,143.4,145.5,698748,0
+GH.US,D,20210317,000000,142.48,149.45,141.05,145.86,724090,0
+GH.US,D,20210318,000000,144.41,144.86,140,141.52,790816,0
+GH.US,D,20210319,000000,141.59,146.99,140,145.55,986001,0
+GH.US,D,20210322,000000,145.11,149.205,143.425,146.87,626279,0
+GH.US,D,20210323,000000,147.27,148.44,142,142.98,658440,0
+GH.US,D,20210324,000000,143.17,143.17,133.93,134.51,616087,0
+GH.US,D,20210325,000000,133,136.75,129.47,134.435,1202876,0
+GH.US,D,20210326,000000,134.66,136.75,131.31,135.57,569363,0
+GH.US,D,20210329,000000,136.65,143.68,134,138.53,1044901,0
+GH.US,D,20210330,000000,136.74,147.87,134.33,146.79,1252846,0
+GH.US,D,20210331,000000,149.01,156.125,147.08,152.65,1112904,0
+GH.US,D,20210401,000000,153.99,160.1,153.94,156.99,764274,0
+GH.US,D,20210405,000000,159.75,160.205,155.2444,159,576881,0
+GH.US,D,20210406,000000,160,164.5,158.98,162.02,1092382,0
+GH.US,D,20210407,000000,162.16,162.16,156.1,158.03,747571,0
+GH.US,D,20210408,000000,159.84,162.12,158.36,159.52,976508,0
+GH.US,D,20210409,000000,158.63,159.905,155.27,157.17,695536,0
+GH.US,D,20210412,000000,155.57,156.93,151.35,155,875134,0
+GH.US,D,20210413,000000,154.44,158.88,153.14,156.84,589674,0
+GH.US,D,20210414,000000,158,158.115,153.92,155.03,540196,0
+GH.US,D,20210415,000000,156.61,161.35,155.94,159.2,678656,0
+GH.US,D,20210416,000000,159.27,159.66,156.35,158.5,468716,0
+GH.US,D,20210419,000000,156.47,157.58,150.51,152.92,572577,0
+GH.US,D,20210420,000000,151.95,152.5,146.13,149.47,615004,0
+GH.US,D,20210421,000000,149.99,153.86,147.25,152.8,1929033,0
+GH.US,D,20210422,000000,152.83,159.05,151.69,155.71,499360,0
+GH.US,D,20210423,000000,154.24,160.77,153.93,158.25,1033949,0
+GH.US,D,20210426,000000,159.92,166.57,158.3,165.68,703784,0
+GH.US,D,20210427,000000,165.9,169.425,163.34,164.56,699286,0
+GH.US,D,20210428,000000,163.73,166.2037,163.095,164.34,496181,0
+GH.US,D,20210429,000000,164,165.95,158.76,160.7,474136,0
+GH.US,D,20210430,000000,160.14,161.59,157.77,158.98,545036,0
+GH.US,D,20210503,000000,159.1,160.525,151.7,152.8,637961,0
+GH.US,D,20210504,000000,150.58,151,144.3201,148.19,907152,0
+GH.US,D,20210505,000000,150.3,150.3,139.41,139.73,1024807,0
+GH.US,D,20210506,000000,137.55,137.5668,130.84,134.62,1683269,0
+GH.US,D,20210507,000000,129.92,137.84,128.65,135.39,2143991,0
+GH.US,D,20210510,000000,133.01,133.27,121.41,121.78,1282026,0
+GH.US,D,20210511,000000,118.01,124.22,116.31,120.19,1396592,0
+GH.US,D,20210512,000000,116.83,118.8208,112.76,113.93,1575827,0
+GH.US,D,20210513,000000,117.27,117.64,108.03,109.77,1128756,0
+GH.US,D,20210514,000000,110.28,114.485,108.12,112.84,1185869,0
+GH.US,D,20210517,000000,112.66,113.69,110.33,112.65,670909,0
+GH.US,D,20210518,000000,113.64,118.08,111.37,115.56,1271599,0
+GH.US,D,20210519,000000,114.26,115.55,112.04,114.55,702242,0
+GH.US,D,20210520,000000,115.71,121.37,115.1,119.72,1497313,0
+GH.US,D,20210521,000000,120.35,123.885,118.93,121.23,1303773,0
+GH.US,D,20210524,000000,122.64,125,121.7,123.52,862931,0
+GH.US,D,20210525,000000,125.3,128.44,124.62,124.8,794050,0
+GH.US,D,20210526,000000,125.11,127.36,123.365,124.19,703166,0
+GH.US,D,20210527,000000,124.01,126.0599,121.89,124.29,799889,0
+GH.US,D,20210528,000000,125.31,128.17,123.8583,124.12,525369,0
+GH.US,D,20210601,000000,124.32,124.99,118.21,119.12,750396,0
+GH.US,D,20210602,000000,118.78,119.5,116.42,117.35,643840,0
+GH.US,D,20210603,000000,118.67,119.64,115.36,117.9,606739,0
+GH.US,D,20210604,000000,117.9049,120.92,117.18,117.69,906646,0
+GH.US,D,20210607,000000,116.61,120.14,116.0868,116.53,1349630,0
+GH.US,D,20210608,000000,118.82,119.49,114.07,114.78,1627402,0
+GH.US,D,20210609,000000,116.26,117.27,114,114.22,1643080,0
+GH.US,D,20210610,000000,113.6,122.25,113.0608,120.49,1828150,0
+GH.US,D,20210611,000000,121.25,121.25,118.7548,120.94,824168,0
+GH.US,D,20210614,000000,121.54,125.2,121.3,123.77,727038,0
+GH.US,D,20210615,000000,123.15,123.9,117.66,117.69,629212,0
+GH.US,D,20210616,000000,117.7,119.87,114.73,117.19,724226,0
+GH.US,D,20210617,000000,116.11,125.88,116.11,123.69,1320648,0
+GH.US,D,20210618,000000,118.76,121.42,118.42,120.2,2058445,0
+GH.US,D,20210621,000000,121.4795,121.66,117.245,119.99,758268,0
+GH.US,D,20210622,000000,122.7527,124.12,119.41,123.42,1059463,0
+GH.US,D,20210623,000000,123.05,129.68,122.69,127.64,1770413,0
+GH.US,D,20210624,000000,128.66,128.67,125.045,125.81,1144413,0
+GH.US,D,20210625,000000,127.04,127.82,122.14,123.23,1593317,0
+GH.US,D,20210628,000000,124,128.98,124,125.68,914316,0
+GH.US,D,20210629,000000,126.47,131.38,125.02,127.79,1019099,0
+GH.US,D,20210630,000000,127.09,127.93,122.76,124.19,778299,0
+GH.US,D,20210701,000000,124.09,127.74,123.355,126.85,934411,0
+GH.US,D,20210702,000000,127.33,127.83,123.59,124.29,491336,0
+GH.US,D,20210706,000000,124.49,125.87,121.27,124.26,815152,0
+GH.US,D,20210707,000000,124.75,125.34,121.78,121.92,837615,0
+GH.US,D,20210708,000000,119.5,121.81,116.61,121.06,973426,0
+GH.US,D,20210709,000000,120.77,124.85,119.48,123.89,652632,0
+GH.US,D,20210712,000000,124.27,126.43,121.87,123.48,411315,0
+GH.US,D,20210713,000000,122.8,125.12,120.76,121.06,809419,0
+GH.US,D,20210714,000000,121.96,122.855,113.99,114.68,953014,0
+GH.US,D,20210715,000000,115.03,116.775,112.6801,113.62,831799,0
+GH.US,D,20210716,000000,114.59,118.78,112.95,117.58,669303,0
+GH.US,D,20210719,000000,115.58,118.95,114.04,116.84,632386,0
+GH.US,D,20210720,000000,117.32,117.99,113.265,117.05,1269094,0
+GH.US,D,20210721,000000,117.06,119.71,115.53,119.21,532379,0
+GH.US,D,20210722,000000,119.56,121.22,118.21,119.44,380519,0
+GH.US,D,20210723,000000,119.44,120,117.03,119.04,462622,0
+GH.US,D,20210726,000000,118.3,118.31,111.11,111.76,949450,0
+GH.US,D,20210727,000000,112.17,112.78,106.73,109.66,1398755,0
+GH.US,D,20210728,000000,110.31,114.16,110.31,112.22,679652,0
+GH.US,D,20210729,000000,111.88,113.06,110.03,110.15,734497,0
+GH.US,D,20210730,000000,109.85,112.2,109.115,109.8,511098,0
+GH.US,D,20210802,000000,110,114.375,110,112.56,520624,0
+GH.US,D,20210803,000000,112.9,113.12,108.185,110.49,946056,0
+GH.US,D,20210804,000000,109.63,114.99,108.78,113.85,681170,0
+GH.US,D,20210805,000000,114.21,115.65,111.63,115.39,902572,0
+GH.US,D,20210806,000000,117.58,117.99,111.74,114.06,1652767,0
+GH.US,D,20210809,000000,113.735,116.3699,112.01,114.4,668017,0
+GH.US,D,20210810,000000,114.31,114.94,104.67,105.03,1229010,0
+GH.US,D,20210811,000000,105.03,105.128,99.85,103.93,1662403,0
+GH.US,D,20210812,000000,102.87,106.48,101.21,105.9,579835,0
+GH.US,D,20210813,000000,105.58,106.75,100.875,101.28,495046,0
+GH.US,D,20210816,000000,100.7,101.095,98.5333,98.94,536148,0
+GH.US,D,20210817,000000,97.74,100.3,96.66,100.06,639897,0
+GH.US,D,20210818,000000,101,102,98.65,98.91,378322,0
+GH.US,D,20210819,000000,98.27,99.23,96.74,98.77,619523,0
+GH.US,D,20210820,000000,98.87,103.09,98.43,102.27,779920,0
+GH.US,D,20210823,000000,103.49,108.78,103.13,108.54,899865,0
+GH.US,D,20210824,000000,108.87,114.49,108.59,113.67,1087523,0
+GH.US,D,20210825,000000,112.98,118.17,112.55,117.7,907621,0
+GH.US,D,20210826,000000,117.53,119,115.9,117.83,797487,0
+GH.US,D,20210827,000000,118.34,121.59,117.41,120.35,629337,0
+GH.US,D,20210830,000000,122.22,126.5,120.235,126.2,1395490,0
+GH.US,D,20210831,000000,126.27,127.43,124.26,127.27,1022203,0
+GH.US,D,20210901,000000,128.14,132.01,126.77,131.51,931478,0
+GH.US,D,20210902,000000,131.8,133.82,130.95,131.31,822657,0
+GH.US,D,20210903,000000,131.32,132.59,130.41,131.72,659453,0
+GH.US,D,20210907,000000,130.77,133.2,130.21,132.17,449705,0
+GH.US,D,20210908,000000,131.66,131.69,126.84,130,1053059,0
+GH.US,D,20210909,000000,130.8,133.53,129.3,130.85,660639,0
+GH.US,D,20210910,000000,131.12,131.15,127.295,129.09,390373,0
+GH.US,D,20210913,000000,130.29,130.29,122.33,126.47,717047,0
+GH.US,D,20210914,000000,127.2,129.13,125.96,127.01,466168,0
+GH.US,D,20210915,000000,126.24,127.37,123.635,127,519981,0
+GH.US,D,20210916,000000,127.09,128.22,125.08,126.98,487552,0
+GH.US,D,20210917,000000,127.8,132.87,127.5201,132.05,1445884,0
+GH.US,D,20210920,000000,129.2975,130.8796,126.795,129.16,624150,0
+GH.US,D,20210921,000000,129.63,132.46,129.485,130.27,438837,0
+GH.US,D,20210922,000000,130.27,132.83,128.835,131.27,555055,0
+GH.US,D,20210923,000000,131.95,132,128.13,129.32,524268,0
+GH.US,D,20210924,000000,128.5,129.31,126.4,128.4,409022,0
+GH.US,D,20210927,000000,128.29,128.29,122.56,125.72,1009887,0
+GH.US,D,20210928,000000,123.7,123.77,118.055,122.49,1172077,0
+GH.US,D,20210929,000000,123.28,124,120.68,121.1,729227,0
+GH.US,D,20210930,000000,121.84,126.36,121.48,125.01,572257,0
+GH.US,D,20211001,000000,117.89,118,102.0101,107.51,5369200,0
+GH.US,D,20211004,000000,115.1154,117.41,105.56,105.97,2245731,0
+GH.US,D,20211005,000000,105.59,109.28,102.57,105.4,1100424,0
+GH.US,D,20211006,000000,104.09,107.77,104.09,106.34,847738,0
+GH.US,D,20211007,000000,106.75,112.2,106.47,111.59,1006423,0
+GH.US,D,20211008,000000,112.34,112.52,103.9,104.33,1223378,0
+GH.US,D,20211011,000000,103.73,105.8,102.54,103.6,777166,0
+GH.US,D,20211012,000000,104.07,105.225,103.1,103.57,829173,0
+GH.US,D,20211013,000000,103.88,105.12,101.78,102.01,1020955,0
+GH.US,D,20211014,000000,102.45,106.175,102.31,104.24,1290962,0
+GH.US,D,20211015,000000,104.9,105.2039,101,101.6,822262,0
+GH.US,D,20211018,000000,100.58,101.6,98.38,99.44,1071264,0
+GH.US,D,20211019,000000,100.09,106.91,99.44,105.06,1661877,0
+GH.US,D,20211020,000000,106.06,107.2,104.64,106.44,537275,0
+GH.US,D,20211021,000000,106.49,110.025,105.72,109.52,575308,0
+GH.US,D,20211022,000000,109.47,109.48,107.71,109.35,364126,0
+GH.US,D,20211025,000000,109.74,114.82,109.425,114.54,1014893,0
+GH.US,D,20211026,000000,115,115.235,112.05,114.48,835517,0
+GH.US,D,20211027,000000,114.68,115.27,111.58,112.28,807241,0
+GH.US,D,20211028,000000,111.89,118.25,111.08,118.19,677066,0
+GH.US,D,20211029,000000,116.71,117.74,114.26,116.79,490394,0
+GH.US,D,20211101,000000,117.68,121.26,117.38,120.43,717231,0
+GH.US,D,20211102,000000,120,120.36,117.2,117.61,629747,0
+GH.US,D,20211103,000000,117.26,117.26,113.105,114.5,796119,0
+GH.US,D,20211104,000000,115.18,116.73,113.8672,114.8,871144,0
+GH.US,D,20211105,000000,113.5,119.68,109.01,110.19,1404843,0
+GH.US,D,20211108,000000,111.09,111.79,107.01,110.43,1350112,0
+GH.US,D,20211109,000000,111,111.65,106.622,107.81,621932,0
+GH.US,D,20211110,000000,106.38,107.99,103.53,103.77,599440,0
+GH.US,D,20211111,000000,103.96,105.33,101.83,105.28,660744,0
+GH.US,D,20211112,000000,105.31,107.6,103.46,103.8,837087,0
+GH.US,D,20211115,000000,103.95,104.9899,101.54,103.65,529689,0
+GH.US,D,20211116,000000,103.86,105.49,102,105.23,1615150,0
+GH.US,D,20211117,000000,105.16,106.58,104.29,105.33,775344,0
+GH.US,D,20211118,000000,105.33,105.8733,98.3,99.93,3048276,0
+GH.US,D,20211119,000000,100,102.47,96.96,97.58,1640113,0
+GH.US,D,20211122,000000,98.06,98.55,95.3,98,1228383,0
+GH.US,D,20211123,000000,98,98.19,91.19,92.89,1568998,0
+GH.US,D,20211124,000000,96.26,107.36,96.26,107.25,2376806,0
+GH.US,D,20211126,000000,107.92,111.48,106.01,106.92,766844,0
+GH.US,D,20211129,000000,108.03,108.5,102.8,103.9,898610,0
+GH.US,D,20211130,000000,102.91,107.095,102.55,105.12,1124891,0
+GH.US,D,20211201,000000,105.76,107.0299,97.51,97.66,1557197,0
+GH.US,D,20211202,000000,96.98,100.52,94.67,95.98,1185517,0
+GH.US,D,20211203,000000,95.85,97.13,87,90.7,1255178,0
+GH.US,D,20211206,000000,90.09,90.28,85.41,88.71,1573968,0
+GH.US,D,20211207,000000,91.69,96.7,91.65,95.39,815143,0
+GH.US,D,20211208,000000,95.285,98.75,92.2,97.34,606244,0
+GH.US,D,20211209,000000,97,97.17,93.34,94.26,898759,0
+GH.US,D,20211210,000000,95.59,97.65,93.57,93.82,1382604,0
+GH.US,D,20211213,000000,93.5,97.62,90.07,94.16,634043,0
+GH.US,D,20211214,000000,90.5681,94.35,89.02,91.45,733436,0
+GH.US,D,20211215,000000,92,96.87,90.18,96.54,1425749,0
+GH.US,D,20211216,000000,96.73,98.93,95.11,97.75,1545036,0
+GH.US,D,20211217,000000,97.58,103.92,94.825,103.1,2207412,0
+GH.US,D,20211220,000000,101.25,103.155,98.87,99.67,1263271,0
+GH.US,D,20211221,000000,99.86,102,97.8,101.03,1240928,0
+GH.US,D,20211222,000000,100.63,102.68,98.53,99.49,870615,0
+GH.US,D,20211223,000000,100.32,100.52,95.61,97.48,579237,0
+GH.US,D,20211227,000000,98,98.49,95.41,95.66,689984,0
+GH.US,D,20211228,000000,95.44,99.08,94.97,96.01,800342,0
+GH.US,D,20211229,000000,97.05,97.96,95.5526,96.26,472417,0
+GH.US,D,20211230,000000,96.09,101.77,96.09,100.23,687766,0
+GH.US,D,20211231,000000,100.55,102.04,99.8025,100.02,465694,0
+GH.US,D,20220103,000000,99.71,101.72,98.13,100.49,843607,0
+GH.US,D,20220104,000000,101.13,102.85,93.55,97.98,1305015,0
+GH.US,D,20220105,000000,97.09,100,88.63,88.91,1245736,0
+GH.US,D,20220106,000000,88.27,92.2,84.5,90.24,992295,0
+GH.US,D,20220107,000000,90.6,93.1,87.42,87.83,851773,0
+GH.US,D,20220110,000000,86.08,92.93,85.31,92.41,2510433,0
+GH.US,D,20220111,000000,92.37,94.55,88.49,90.94,1243295,0
+GH.US,D,20220112,000000,91.2,92.895,85.17,85.85,1135162,0
+GH.US,D,20220113,000000,85.18,85.89,78.48,78.8,1964785,0
+GH.US,D,20220114,000000,78.38,79.24,74.48,77.58,2014976,0
+GH.US,D,20220118,000000,75.94,76.21,71.9,72.55,1301692,0
+GH.US,D,20220119,000000,72.73,74.96,71.11,72,1315249,0
+GH.US,D,20220120,000000,73.36,77.14,72.32,72.75,1595434,0
+GH.US,D,20220121,000000,71.89,73.65,69.42,70.1,1111863,0
+GH.US,D,20220124,000000,68.94,71.86,65.21,71.37,1708569,0
+GH.US,D,20220125,000000,69.81,71.27,65.07,65.75,1629029,0
+GH.US,D,20220126,000000,68.06,69.58,63.445,64.31,2174518,0
+GH.US,D,20220127,000000,65.01,66.405,61.17,61.59,1567379,0
+GH.US,D,20220128,000000,61.33,63.55,59.57,62.75,1978518,0
+GH.US,D,20220131,000000,63.23,69.82,63,69.55,1888226,0
+GH.US,D,20220201,000000,70.49,73.24,67.7,72.96,1196032,0
+GH.US,D,20220202,000000,72.42,73.39,68.44,70.5,995267,0
+GH.US,D,20220203,000000,68.91,71.825,68.49,71.09,1605558,0
+GH.US,D,20220204,000000,71.06,73.62,70.35,73,805967,0
+GH.US,D,20220207,000000,72.03,76.675,72,72.63,634751,0
+GH.US,D,20220208,000000,71.84,74.02,71.31,72.33,593502,0
+GH.US,D,20220209,000000,73.49,76.86,73.31,75.21,768538,0
+GH.US,D,20220210,000000,73.8,78.34,72.64,73.68,895047,0
+GH.US,D,20220211,000000,73.7936,75.395,70.085,71.31,1142821,0
+GH.US,D,20220214,000000,71.74,73.72,69.73,70,902898,0
+GH.US,D,20220215,000000,71.5,73.445,71.31,72.38,785338,0
+GH.US,D,20220216,000000,71.38,72.05,68.03,70.25,730357,0
+GH.US,D,20220217,000000,69.19,69.19,64.4,64.79,905516,0
+GH.US,D,20220218,000000,64.63,64.86,60.84,62.1,1021461,0
+GH.US,D,20220222,000000,61.28,63.58,60.66,61.91,1567634,0
+GH.US,D,20220223,000000,63.15,63.39,59.13,59.63,1350747,0
+GH.US,D,20220224,000000,58.77,65.81,56.81,65.6,1804889,0
+GH.US,D,20220225,000000,65.54,66.74,63.37,66.21,1030672,0
+GH.US,D,20220228,000000,65.68,68.63,65.26,66.27,922465,0
+GH.US,D,20220301,000000,66.52,69.05,65.61,66.33,776396,0
+GH.US,D,20220302,000000,66.04,66.645,63.135,65.73,848462,0
+GH.US,D,20220303,000000,66.39,66.39,60.36,60.65,1079679,0
+GH.US,D,20220304,000000,60.32,62.52,57.14,57.92,874088,0
+GH.US,D,20220307,000000,58.18,58.93,53.5,53.68,1497269,0
+GH.US,D,20220308,000000,53.43,59.33,53,56.14,1227545,0
+GH.US,D,20220309,000000,57.66,60.88,57.52,60.29,815236,0
+GH.US,D,20220310,000000,58.74,59.095,56.78,58.68,969318,0
+GH.US,D,20220311,000000,59.74,59.74,54.14,54.4,639285,0
+GH.US,D,20220314,000000,53.8,54.65,47.95,48.25,1345624,0
+GH.US,D,20220315,000000,48.97,49.99,46.8701,48.76,1217230,0
+GH.US,D,20220316,000000,50.35,53.33,49.95,53.28,1017753,0
+GH.US,D,20220317,000000,52.99,55.99,51.25,55.82,888850,0
+GH.US,D,20220318,000000,55.76,59.56,55.2606,59.46,1242976,0
+GH.US,D,20220321,000000,58.27,59.92,57.02,57.69,689829,0
+GH.US,D,20220322,000000,58.56,61.94,57.0101,60.94,813280,0
+GH.US,D,20220323,000000,60.36,60.75,57.8,58.81,1003250,0
+GH.US,D,20220324,000000,58.83,60.18,56.735,59.59,623938,0
+GH.US,D,20220325,000000,59.82,60.17,57.08,59.26,794734,0
+GH.US,D,20220328,000000,59.36,61.62,58.44,60.94,560859,0
+GH.US,D,20220329,000000,62.68,67.57,62.08,67.5,1319995,0
+GH.US,D,20220330,000000,66.97,69.58,65.77,66.99,1045612,0
+GH.US,D,20220331,000000,66.67,67.94,65.99,66.24,718087,0
+GH.US,D,20220401,000000,66.33,73.12,66.31,73.04,1488218,0
+GH.US,D,20220404,000000,73.8,77.7199,72.72,77.35,1813440,0
+GH.US,D,20220405,000000,77,77.52,73.92,75.03,1103908,0
+GH.US,D,20220406,000000,73.09,73.45,69.5401,72.11,1409187,0
+GH.US,D,20220407,000000,71.74,74.46,70.19,73.75,957443,0
+GH.US,D,20220408,000000,73.21,75.8,72.175,73.75,869699,0
+GH.US,D,20220411,000000,72.3,72.4374,68.34,70.43,943116,0
+GH.US,D,20220412,000000,72.04,76.63,70.91,71.18,665631,0
+GH.US,D,20220413,000000,71.12,74.55,69.81,73.4,474905,0
+GH.US,D,20220414,000000,73.48,73.48,70.86,71.99,525780,0
+GH.US,D,20220418,000000,72,72.85,70.34,71.35,505017,0
+GH.US,D,20220419,000000,70.77,74.4175,70.1,72.91,778116,0
+GH.US,D,20220420,000000,72.23,73.07,69.31,69.95,787256,0
+GH.US,D,20220421,000000,70.93,72.7015,65.36,65.84,607077,0
+GH.US,D,20220422,000000,66,67.94,64.25,65.92,746759,0
+GH.US,D,20220425,000000,65.72,69.86,65.02,69.76,912495,0
+GH.US,D,20220426,000000,68.77,70.59,65.8811,66.05,846140,0
+GH.US,D,20220427,000000,66.07,67.5,64.6,64.69,564938,0
+GH.US,D,20220428,000000,65.71,65.87,60.07,64.36,1062006,0
+GH.US,D,20220429,000000,63.8,65.5,61.54,61.7,606380,0
+GH.US,D,20220502,000000,61.98,63.98,59.51,62.21,1193090,0
+GH.US,D,20220503,000000,61.82,63.895,53.765,54.66,2437754,0
+GH.US,D,20220504,000000,54.5,56.58,50.74,56.21,1759306,0
+GH.US,D,20220505,000000,55,55,49.62,50.72,1826003,0
+GH.US,D,20220506,000000,46.96,47.6546,36.33,39.32,5902168,0
+GH.US,D,20220509,000000,38.44,38.53,29.92,30.63,4518544,0
+GH.US,D,20220510,000000,31.4,32.37,28.5,31.33,4170777,0
+GH.US,D,20220511,000000,30.72,31.73,28.32,28.82,2713783,0
+GH.US,D,20220512,000000,28.06,31.47,27.65,30.85,2696366,0
+GH.US,D,20220513,000000,32.05,36.11,32.05,35.91,2242882,0
+GH.US,D,20220516,000000,35.47,36.94,34.48,35.09,1620346,0
+GH.US,D,20220517,000000,35.85,35.99,33.28,34.47,2558182,0
+GH.US,D,20220518,000000,33.85,35,32.01,32.21,1647447,0
+GH.US,D,20220519,000000,32.35,34.88,31.81,34.75,3098874,0
+GH.US,D,20220520,000000,35.65,36.99,33.58,36.77,1626041,0
+GH.US,D,20220523,000000,36.26,38.2,35.04,37.98,1806510,0
+GH.US,D,20220524,000000,37,38.1,36.13,37.27,1867022,0
+GH.US,D,20220525,000000,37.01,37.62,35.49,36.49,1376128,0
+GH.US,D,20220526,000000,36.8,39.71,35.59,38.52,1276683,0
+GH.US,D,20220527,000000,39,43.29,39,43,1372191,0
+GH.US,D,20220531,000000,42.86,44,40.2,40.98,1363336,0
+GH.US,D,20220601,000000,41.45,42.54,38.6,38.65,1015119,0
+GH.US,D,20220602,000000,38.73,41.86,38.63,41.44,874284,0
+GH.US,D,20220603,000000,40.62,40.995,37.72,38.03,1150442,0
+GH.US,D,20220606,000000,38.97,39.7,37.81,39.02,901986,0
+GH.US,D,20220607,000000,38.11,40.38,37.95,40.35,863826,0
+GH.US,D,20220608,000000,40.4,43.4,40.4,42.18,1362490,0
+GH.US,D,20220609,000000,41.26,41.26,38.75,39.01,959524,0
+GH.US,D,20220610,000000,37.86,38.89,36.81,37.5,1301748,0
+GH.US,D,20220613,000000,35.42,36.45,34.35,35.88,1394307,0
+GH.US,D,20220614,000000,37.475,37.475,34.1,36.6,1512385,0
+GH.US,D,20220615,000000,36.94,39.4,36.76,38.42,1190956,0
+GH.US,D,20220616,000000,36.95,37.35,35.1,36.14,1267222,0
+GH.US,D,20220617,000000,36.55,39.12,36.55,37.13,1435728,0
+GH.US,D,20220621,000000,37.85,39.1,37.63,38.24,1790984,0
+GH.US,D,20220622,000000,37.36,41.6,37.29,40.87,1324344,0
+GH.US,D,20220623,000000,41.41,44.535,41.21,44.46,1427153,0
+GH.US,D,20220624,000000,44.76,46.27,44.01,46.25,2121026,0
+GH.US,D,20220627,000000,46.21,46.47,43.43,44.41,1159693,0
+GH.US,D,20220628,000000,44.41,44.89,41.815,42.26,947724,0
+GH.US,D,20220629,000000,42.08,43.53,41.467,42.04,1040786,0
+GH.US,D,20220630,000000,41.47,41.73,39.05,40.34,1365882,0
+GH.US,D,20220701,000000,40.39,43.76,40.37,43.66,833629,0
+GH.US,D,20220705,000000,43.65,47.56,42.01,47.44,1064774,0
+GH.US,D,20220706,000000,47.26,48.4,45.15,46.52,922185,0
+GH.US,D,20220707,000000,46.25,50.7,46.15,50.66,999368,0
+GH.US,D,20220708,000000,49.33,52.06,48.7112,50.39,718389,0
+GH.US,D,20220711,000000,50.4,50.64,47,47.12,958644,0
+GH.US,D,20220712,000000,47.47,48.51,45.405,48.13,741315,0
+GH.US,D,20220713,000000,46.63,50.02,46,48.34,613384,0
+GH.US,D,20220714,000000,48.58,48.58,45.8,48.06,1069432,0
+GH.US,D,20220715,000000,48.15,49.25,45.3928,48.71,1367886,0
+GH.US,D,20220718,000000,49.49,49.84,43.485,44.17,1338148,0
+GH.US,D,20220719,000000,44.81,47.0206,44.63,46.43,805543,0
+GH.US,D,20220720,000000,47.45,49.985,47.39,48.45,824981,0
+GH.US,D,20220721,000000,48.56,51.11,48.475,50.74,806923,0
+GH.US,D,20220722,000000,50.61,50.95,47.37,48.43,747175,0
+GH.US,D,20220725,000000,48.69,49.64,47.52,49.53,822617,0
+GH.US,D,20220726,000000,49.23,49.23,47.61,48.2,1136845,0
+GH.US,D,20220727,000000,49.05,50.63,47.67,50.24,860664,0
+GH.US,D,20220728,000000,50.2,52.88,49.5,51.58,949413,0
+GH.US,D,20220729,000000,52.02,52.26,49.86,50.17,1146146,0
+GH.US,D,20220801,000000,49.44,50.42,47.52,48.38,1740428,0
+GH.US,D,20220802,000000,47.61,51.705,47.41,50.7,1221504,0
+GH.US,D,20220803,000000,51.45,52.48,50.88,52.08,716100,0
+GH.US,D,20220804,000000,51.42,53.78,50.89,51.09,1006839,0
+GH.US,D,20220805,000000,47.05,52.93,45.645,52.92,1883917,0
+GH.US,D,20220808,000000,53.6,57.29,53.6,54.5,1024357,0
+GH.US,D,20220809,000000,53.77,53.77,48.56,48.96,1344924,0
+GH.US,D,20220810,000000,50.6,53.16,49.63,53.08,1234800,0
+GH.US,D,20220811,000000,53.56,56.45,52.42,53.13,1391656,0
+GH.US,D,20220812,000000,53.48,54.96,53,54.18,526986,0
+GH.US,D,20220815,000000,54.16,56.85,53.75,55.04,629889,0
+GH.US,D,20220816,000000,54.54,54.54,51.225,53.17,802235,0
+GH.US,D,20220817,000000,51.92,52.72,51.01,51.42,836503,0
+GH.US,D,20220818,000000,51.34,51.34,48.7,50.36,732337,0
+GH.US,D,20220819,000000,49.16,50.7,47.09,47.76,670013,0
+GH.US,D,20220822,000000,47.01,48.47,46.26,47.14,517432,0
+GH.US,D,20220823,000000,47.24,49.27,46.3201,47.97,709572,0
+GH.US,D,20220824,000000,48.46,50.87,47.56,50.35,828105,0
+GH.US,D,20220825,000000,52.05,54.025,50.59,53.87,761057,0
+GH.US,D,20220826,000000,53.68,53.68,49.7,50.27,697643,0
+GH.US,D,20220829,000000,48.54,50.69,48.35,50.15,687807,0
+GH.US,D,20220830,000000,51.01,52.43,48.08,48.22,574317,0
+GH.US,D,20220831,000000,49.4,51.87,49.4,50.06,667552,0
+GH.US,D,20220901,000000,49.13,49.13,46.86,49.07,887334,0
+GH.US,D,20220902,000000,49.5,53.2,48.4,53.11,1222121,0
+GH.US,D,20220906,000000,53.03,53.03,50.56,51.16,777554,0
+GH.US,D,20220907,000000,51.23,55.875,51.23,55.75,975410,0
+GH.US,D,20220908,000000,55.6,58.3,54.79,57.98,839893,0
+GH.US,D,20220909,000000,58.46,59.98,57.66,59.28,719991,0
+GH.US,D,20220912,000000,59.4,61.67,58.7,61,900780,0
+GH.US,D,20220913,000000,57.68,60.04,56.83,59.18,1145875,0
+GH.US,D,20220914,000000,59.13,59.75,57.05,59.18,846906,0
+GH.US,D,20220915,000000,58.75,60.505,57.9,58.89,907695,0
+GH.US,D,20220916,000000,57.5,57.55,54.37,56.08,1386927,0
+GH.US,D,20220919,000000,55.36,56.08,53.34,55.02,802265,0
+GH.US,D,20220920,000000,54.91,56.95,54.36,55.65,629817,0
+GH.US,D,20220921,000000,56.18,57.135,53.71,53.72,468054,0
+GH.US,D,20220922,000000,52.5,53.25,49.09,49.83,850081,0
+GH.US,D,20220923,000000,48.94,49.93,47.79,48.96,596349,0
+GH.US,D,20220926,000000,48.59,50.4,47.805,48.05,578062,0
+GH.US,D,20220927,000000,49.22,50.5,48.443,49.59,678190,0
+GH.US,D,20220928,000000,50.57,55.15,50.18,54.89,904757,0
+GH.US,D,20220929,000000,54.22,54.55,51.44,53.72,635141,0
+GH.US,D,20220930,000000,53.43,56.085,53.0981,53.83,965578,0
+GH.US,D,20221003,000000,54.76,55.53,52.3,54.83,1097996,0
+GH.US,D,20221004,000000,56.81,60.175,56.81,59.62,1109750,0
+GH.US,D,20221005,000000,58.35,59.83,56.68,59.78,1111072,0
+GH.US,D,20221006,000000,61.49,62.75,58.17,59.77,1117527,0
+GH.US,D,20221007,000000,57.84,59,55.5001,55.75,1157603,0
+GH.US,D,20221010,000000,55.65,55.65,50.19,51.74,1617494,0
+GH.US,D,20221011,000000,51.12,52.11,47.5,50.01,1330958,0
+GH.US,D,20221012,000000,49.71,52.015,48.4225,51.85,895839,0
+GH.US,D,20221013,000000,49.42,52.28,48.585,50.53,902295,0
+GH.US,D,20221014,000000,52.42,52.42,48.69,48.76,586161,0
+GH.US,D,20221017,000000,49.81,51.235,49.47,50.04,1038834,0
+GH.US,D,20221018,000000,51.67,52.6014,45.77,47.27,2459081,0
+GH.US,D,20221019,000000,47.21,47.21,42.95,43.8,1629287,0
+GH.US,D,20221020,000000,43.34,46.14,42.21,45.1,1512696,0
+GH.US,D,20221021,000000,44.92,44.92,42.58,44.46,801291,0
+GH.US,D,20221024,000000,44.83,44.88,41.91,42.72,1320912,0
+GH.US,D,20221025,000000,43.55,48.54,43.195,46.71,1272491,0
+GH.US,D,20221026,000000,46.54,49.39,46.052,48.06,877890,0
+GH.US,D,20221027,000000,48.24,49.06,46.61,47.84,818598,0
+GH.US,D,20221028,000000,47.12,48.005,45.1,47.86,728084,0
+GH.US,D,20221031,000000,47.51,49.89,47.51,49.5,1038455,0
+GH.US,D,20221101,000000,48.83,50.1,48.03,49.59,1256154,0
+GH.US,D,20221102,000000,49.79,49.79,45.78,45.78,1827325,0
+GH.US,D,20221103,000000,44.84,47.005,44.14,45.05,1940466,0
+GH.US,D,20221104,000000,43.55,47.8,40.335,47.27,2009452,0
+GH.US,D,20221107,000000,47.97,48.61,46.585,47.2,1074942,0
+GH.US,D,20221108,000000,46.8,47.52,43.7,44.35,1476086,0
+GH.US,D,20221109,000000,44,44,41.29,41.42,973048,0
+GH.US,D,20221110,000000,44.43,49.29,44.43,49.26,1563791,0
+GH.US,D,20221111,000000,49.49,54.47,49.47,53.54,2114048,0
+GH.US,D,20221114,000000,52.68,53.31,48.2,48.25,1250764,0
+GH.US,D,20221115,000000,51,52.7641,50.1,51.25,960427,0
+GH.US,D,20221116,000000,50.8,50.82,48.47,49.46,714999,0
+GH.US,D,20221117,000000,48.74,49.03,46.2,48.41,789291,0
+GH.US,D,20221118,000000,49.25,49.74,46.89,48.17,898816,0
+GH.US,D,20221121,000000,47.53,49.1,47.22,48.18,731604,0
+GH.US,D,20221122,000000,47.92,48.39,46.153,47.03,741678,0
+GH.US,D,20221123,000000,47.07,50.35,47.048,50.07,527543,0
+GH.US,D,20221125,000000,49.71,51.56,49.29,51.52,375309,0
+GH.US,D,20221128,000000,51.16,52.85,50.33,51.1,698837,0
+GH.US,D,20221129,000000,51.6,52.02,49.22,49.5,463679,0
+GH.US,D,20221130,000000,49.74,52.35,48.73,52.34,908710,0
+GH.US,D,20221201,000000,52.53,54,51.92,52.41,562422,0
+GH.US,D,20221202,000000,50.96,54.15,49.6,53.81,624758,0
+GH.US,D,20221205,000000,53.19,53.58,50.74,51.95,627168,0
+GH.US,D,20221206,000000,51.95,52.26,48.48,49.51,763083,0
+GH.US,D,20221207,000000,49.09,50.16,47.86,48.22,572299,0
+GH.US,D,20221208,000000,48.6,50.48,47.19,47.35,860526,0
+GH.US,D,20221209,000000,47.07,47.92,46.19,46.41,701387,0
+GH.US,D,20221212,000000,46.2,47.16,45.4,45.97,694343,0
+GH.US,D,20221213,000000,48.76,50.11,44.4101,44.78,989260,0
+GH.US,D,20221214,000000,44.46,44.85,39.97,42.24,1790755,0
+GH.US,D,20221215,000000,40.97,42.25,39.92,41.26,2539593,0
+GH.US,D,20221216,000000,30.005,31.17,27.75,30.06,14447836,0
+GH.US,D,20221219,000000,30.25,31.53,29.41,30.23,3632904,0
+GH.US,D,20221220,000000,29.725,30.76,29.26,30,2656444,0
+GH.US,D,20221221,000000,30.1,30.91,29.55,30.39,1962166,0
+GH.US,D,20221222,000000,29.75,31.2,29.52,30.24,1741327,0
+GH.US,D,20221223,000000,29.98,30.075,27.85,27.9,2951673,0
+GH.US,D,20221227,000000,27.39,27.83,25.25,25.63,2723913,0
+GH.US,D,20221228,000000,25.3,25.885,24.63,25.44,1823476,0
+GH.US,D,20221229,000000,25.84,27.47,25.37,27.05,1876941,0
+GH.US,D,20221230,000000,26.38,27.33,25.69,27.2,1468865,0
+GH.US,D,20230103,000000,27.98,28.4,26.29,27,1320169,0
+GH.US,D,20230104,000000,27.43,27.6,26.2,26.7,1245235,0
+GH.US,D,20230105,000000,27.03,27.585,25.86,27.03,1724587,0
+GH.US,D,20230106,000000,27.58,28.17,25.65,25.95,2191716,0
+GH.US,D,20230109,000000,28,29.27,27.51,27.79,2076369,0
+GH.US,D,20230110,000000,27.29,29.45,27.29,29.14,1875489,0
+GH.US,D,20230111,000000,29.17,31.2,28.65,30.77,2105641,0
+GH.US,D,20230112,000000,31.21,31.56,29.4,30.66,1093520,0
+GH.US,D,20230113,000000,30.2,30.91,29.75,30.43,1381161,0
+GH.US,D,20230117,000000,30.27,31.56,29.71,31.12,2464654,0
+GH.US,D,20230118,000000,31.96,34.11,31.8,32,1757660,0
+GH.US,D,20230119,000000,31.68,31.975,30.3,31.67,1754507,0
+GH.US,D,20230120,000000,32.23,32.23,29.44,31.7,1858083,0
+GH.US,D,20230123,000000,31.83,34.14,31.6,33.76,1968827,0
+GH.US,D,20230124,000000,33.55,34.36,32.34,32.48,1222261,0
+GH.US,D,20230125,000000,31.9,31.9,30.145,31.63,892885,0
+GH.US,D,20230126,000000,32.27,32.66,30.47,31.07,646924,0
+GH.US,D,20230127,000000,30.74,31.88,30.585,31.475,1001591,0
+GH.US,D,20230130,000000,31.16,31.46,30.36,30.87,1137449,0
+GH.US,D,20230131,000000,31.03,32.1,30.97,31.43,1714062,0
+GH.US,D,20230201,000000,31.93,32.55,31.15,32.01,1740130,0
+GH.US,D,20230202,000000,32.97,34.35,32.18,32.39,2938985,0
+GH.US,D,20230203,000000,31.29,32.52,30.59,31.94,1850441,0
+GH.US,D,20230206,000000,31.38,31.77,29.52,29.56,1668155,0
+GH.US,D,20230207,000000,29.69,29.69,27.77,28.56,2085677,0
+GH.US,D,20230208,000000,28.53,31.34,28.53,29.77,2730842,0
+GH.US,D,20230209,000000,30.23,30.28,28.22,28.4,1210100,0
+GH.US,D,20230210,000000,28,28.39,27.2,27.99,1199124,0
+GH.US,D,20230213,000000,28.15,28.74,27.67,27.84,1158096,0
+GH.US,D,20230214,000000,27.49,29.13,27.16,27.92,1497204,0
+GH.US,D,20230215,000000,28,29.02,27.79,28.97,779496,0
+GH.US,D,20230216,000000,28.6,29.76,28.46,28.69,3515933,0
+GH.US,D,20230217,000000,28.57,28.85,27.87,28.45,4645786,0
+GH.US,D,20230221,000000,27.84,28.1238,27.08,27.15,2815495,0
+GH.US,D,20230222,000000,27.8,27.8936,26.78,27.66,2638633,0
+GH.US,D,20230223,000000,27.59,27.8475,25.5327,25.86,4646121,0
+GH.US,D,20230224,000000,26.7,29.67,25.85,28.88,4855246,0
+GH.US,D,20230227,000000,28.93,30.63,28.39,30.35,2513998,0
+GH.US,D,20230228,000000,30.11,31.82,29.84,30.89,2325157,0
+GH.US,D,20230301,000000,30.76,30.975,29.055,29.36,1899439,0
+GH.US,D,20230302,000000,29,31.78,28.74,31.51,1654479,0
+GH.US,D,20230303,000000,31.61,32.705,31.59,32.08,1370939,0
+GH.US,D,20230306,000000,32.12,32.21,30.2,30.23,2207193,0
+GH.US,D,20230307,000000,30.07,30.39,29.34,29.8,1890783,0
+GH.US,D,20230308,000000,29.75,29.75,28.665,28.88,967627,0
+GH.US,D,20230309,000000,27.95,28.645,26.83,26.94,1486326,0
+GH.US,D,20230310,000000,26.78,26.86,24.21,25.01,3229686,0
+GH.US,D,20230313,000000,24.64,26.24,24.2,25.86,2349497,0
+GH.US,D,20230314,000000,26.59,27.0451,25.96,26.69,1446825,0
+GH.US,D,20230315,000000,26.1,26.8,25.7,26.78,878260,0
+GH.US,D,20230316,000000,27.645,29.375,27.45,28.26,2231859,0
+GH.US,D,20230317,000000,28.74,28.74,27.26,27.94,1838202,0
+GH.US,D,20230320,000000,27.44,27.44,25.92,25.95,1448474,0
+GH.US,D,20230321,000000,26.04,26.98,25.8,26.55,3498987,0
+GH.US,D,20230322,000000,26.61,26.77,25.12,25.14,2917982,0
+GH.US,D,20230323,000000,25.28,25.66,23.83,24.48,4974957,0
+GH.US,D,20230324,000000,24.39,24.39,23.22,24.18,2271901,0
+GH.US,D,20230327,000000,24.5,24.89,23.895,24.33,1334617,0
+GH.US,D,20230328,000000,24.2,24.31,22.76,22.98,1423375,0
+GH.US,D,20230329,000000,23.33,24.11,23.195,23.59,1887313,0
+GH.US,D,20230330,000000,23.94,24.23,22.39,22.92,1861201,0
+GH.US,D,20230331,000000,23.23,23.878,23.1201,23.44,2099791,0
+GH.US,D,20230403,000000,23.49,24.375,23.13,24.06,2028701,0
+GH.US,D,20230404,000000,24.2,24.3,23.45,23.8,1029445,0
+GH.US,D,20230405,000000,23.66,23.75,23.15,23.6,1361243,0
+GH.US,D,20230406,000000,23.63,24.09,23.02,23.63,1240964,0
+GH.US,D,20230410,000000,23.5,23.99,23.12,23.88,726296,0
+GH.US,D,20230411,000000,24.03,24.85,23.96,24.55,1042897,0
+GH.US,D,20230412,000000,24.85,25.47,23.85,24.49,1333754,0
+GH.US,D,20230413,000000,24.77,25.265,24.565,24.81,774096,0
+GH.US,D,20230414,000000,24.93,25.1,24.16,24.5,960217,0
+GH.US,D,20230417,000000,24.52,25.29,24.33,25,1127633,0
+GH.US,D,20230418,000000,25.48,25.48,24.46,24.55,1875293,0
+GH.US,D,20230419,000000,24.27,25.36,23.97,25.18,686297,0
+GH.US,D,20230420,000000,24.77,24.82,24.24,24.6,883332,0
+GH.US,D,20230421,000000,24.79,24.85,24.263,24.51,1368195,0
+GH.US,D,20230424,000000,24.47,24.47,22.99,23.07,2420595,0
+GH.US,D,20230425,000000,22.85,22.85,21.32,21.45,1691333,0
+GH.US,D,20230426,000000,21.39,21.61,20.7874,20.94,1067023,0
+GH.US,D,20230427,000000,21.07,21.76,20.67,21.68,1184389,0
+GH.US,D,20230428,000000,21.68,22.88,21.1,22.56,1057085,0
+GH.US,D,20230501,000000,22.29,22.59,21.43,22.51,1727741,0
+GH.US,D,20230502,000000,22.45,22.55,21.1975,21.44,1385870,0
+GH.US,D,20230503,000000,21.49,23.39,21.33,23.06,1671554,0
+GH.US,D,20230504,000000,23.06,23.39,22.3925,22.91,1911873,0
+GH.US,D,20230505,000000,23.7,24.46,23.03,23.65,2257136,0
+GH.US,D,20230508,000000,23.72,23.88,22.75,23.53,1266453,0
+GH.US,D,20230509,000000,23.27,24.215,23.05,23.99,2734415,0
+GH.US,D,20230510,000000,25.99,28.38,25.7,27.57,3914455,0
+GH.US,D,20230511,000000,27.92,28.33,27.06,27.11,2011904,0
+GH.US,D,20230512,000000,27.13,27.15,25.87,26.37,1408399,0
+GH.US,D,20230515,000000,26.15,28.13,26.08,27.89,2036851,0
+GH.US,D,20230516,000000,27.46,27.735,26.825,27.25,1368800,0
+GH.US,D,20230517,000000,28.15,29.315,27.94,29.05,2864812,0
+GH.US,D,20230518,000000,28.93,30.56,28.8,29.52,2012849,0
+GH.US,D,20230519,000000,29.67,30.51,29.67,30.06,1632542,0
+GH.US,D,20230522,000000,30,31.17,29.9,30.8,920563,0
+GH.US,D,20230523,000000,30.44,30.96,29.71,29.79,8480446,0
+GH.US,D,20230524,000000,29.4,29.97,27.9225,28.61,5215925,0
+GH.US,D,20230525,000000,28.94,29.46,27.8314,27.87,3722519,0
+GH.US,D,20230526,000000,30,30,28.01,28.08,2994893,0
+GH.US,D,20230530,000000,28.71,29.69,27.99,28.66,7494449,0
+GH.US,D,20230531,000000,28.65,29.41,28.39,29.32,2571780,0
+GH.US,D,20230601,000000,29.52,31.73,29.3,31.39,2266005,0
+GH.US,D,20230602,000000,32.06,32.59,31.34,32.39,1585813,0
+GH.US,D,20230605,000000,32.34,32.93,31.57,32.39,1382926,0
+GH.US,D,20230606,000000,32.39,33.41,31.94,32.67,1102283,0
+GH.US,D,20230607,000000,33.1,33.69,32.44,32.84,1429678,0
+GH.US,D,20230608,000000,32.95,33.1,32.19,32.59,1033962,0
+GH.US,D,20230609,000000,32.8,33.1735,32.37,32.86,1007293,0
+GH.US,D,20230612,000000,33.16,34.75,32.6,34.73,2721225,0
+GH.US,D,20230613,000000,34.96,37.68,34.87,37.65,3136016,0
+GH.US,D,20230614,000000,38.29,38.52,37.11,38.005,3299241,0
+GH.US,D,20230615,000000,37.55,38.46,37.24,37.86,1593395,0
+GH.US,D,20230616,000000,38.15,38.15,36.83,37.09,1452303,0
+GH.US,D,20230620,000000,36.79,37.46,36.4,37.23,1133884,0
+GH.US,D,20230621,000000,36.9,37.04,35.4002,36.56,2181913,0
+GH.US,D,20230622,000000,36.5,37.59,35.81,37.5,1737989,0
+GH.US,D,20230623,000000,36.91,37.1,34.92,35.53,15264759,0
+GH.US,D,20230626,000000,35.54,36.47,34.965,35.67,1511065,0
+GH.US,D,20230627,000000,35.83,37.52,35.45,36.86,1736851,0
+GH.US,D,20230628,000000,36.75,36.8295,35.58,36.76,1447758,0
+GH.US,D,20230629,000000,36.83,37.39,36.23,36.29,1694789,0
+GH.US,D,20230630,000000,36.36,37.08,35.77,35.8,1249170,0
+GH.US,D,20230703,000000,35.61,35.985,35.12,35.34,482134,0
+GH.US,D,20230705,000000,35.31,36.575,34.9,36.35,1319515,0
+GH.US,D,20230706,000000,35.64,36.45,34.75,36.36,1345001,0
+GH.US,D,20230707,000000,36.34,37.7099,36.25,37.19,1780241,0
+GH.US,D,20230710,000000,37.25,38.57,37.07,38.26,1498670,0
+GH.US,D,20230711,000000,38.28,38.66,37.48,38.12,1543153,0
+GH.US,D,20230712,000000,38.42,38.68,37.64,37.76,1639435,0
+GH.US,D,20230713,000000,37.97,39.085,37.62,38.84,1034366,0
+GH.US,D,20230714,000000,38.84,39.085,37.6211,38.32,1019275,0
+GH.US,D,20230717,000000,38.14,38.52,37.4838,37.87,1214101,0
+GH.US,D,20230718,000000,38.16,38.4395,37.56,37.88,1500760,0
+GH.US,D,20230719,000000,38.14,39.325,37.76,37.93,1439677,0
+GH.US,D,20230720,000000,37.47,38.065,36.855,37.31,1206602,0
+GH.US,D,20230721,000000,37.57,38.72,37.525,37.66,1399781,0
+GH.US,D,20230724,000000,37.6,38.05,36.8215,36.98,959522,0
+GH.US,D,20230725,000000,36.82,39.015,36.82,38.795,1317825,0
+GH.US,D,20230726,000000,38.79,39.325,38.055,38.5,1012323,0
+GH.US,D,20230727,000000,39.19,39.38,37.06,37.41,1061522,0
+GH.US,D,20230728,000000,38.09,38.98,37.83,38.82,1418851,0
+GH.US,D,20230731,000000,38.78,39.375,38.55,39.02,755211,0
+GH.US,D,20230801,000000,38.765,39.06,37.99,37.995,1266037,0
+GH.US,D,20230802,000000,37.01,37.29,36,36.14,2246534,0
+GH.US,D,20230803,000000,35.79,36.215,34.98,35.54,2423403,0
+GH.US,D,20230804,000000,36.57,37.89,35.75,37.82,2317042,0
+GH.US,D,20230807,000000,37.82,38,36.21,37.5,1358260,0
+GH.US,D,20230808,000000,37.33,37.34,35.7,36.84,1171848,0
+GH.US,D,20230809,000000,36.89,37.61,35.995,36.46,1940627,0
+GH.US,D,20230810,000000,36.42,37.53,35.77,36.08,807102,0
+GH.US,D,20230811,000000,35.72,36.03,35.08,35.59,676152,0
+GH.US,D,20230814,000000,35.05,35.85,34.7,35.81,575234,0
+GH.US,D,20230815,000000,35.42,35.63,34.8,35.39,764066,0
+GH.US,D,20230816,000000,35.31,35.66,35.08,35.16,1035712,0
+GH.US,D,20230817,000000,35.19,35.9017,34.51,35.55,937102,0
+GH.US,D,20230818,000000,35.05,37.7,35.03,37.01,1725813,0
+GH.US,D,20230821,000000,36.87,38.18,36.59,37.75,1756926,0
+GH.US,D,20230822,000000,37.98,38.475,36.285,36.54,1832673,0
+GH.US,D,20230823,000000,36.79,38.29,36.75,38.25,937166,0
+GH.US,D,20230824,000000,38.32,38.515,37.6,37.64,1241806,0
+GH.US,D,20230825,000000,37.7,38.52,37.0601,38.29,942229,0
+GH.US,D,20230828,000000,38.83,39.15,38.15,38.22,767937,0
+GH.US,D,20230829,000000,38,39.13,37.6,39,883948,0
+GH.US,D,20230830,000000,39.05,41.06,38.91,39.97,1815087,0
+GH.US,D,20230831,000000,40,40.39,38.92,39.08,1284549,0
+GH.US,D,20230901,000000,39.53,40.48,33.17,35.01,6069854,0
+GH.US,D,20230905,000000,35.01,37.66,35,35.31,2507063,0
+GH.US,D,20230906,000000,35.04,35.96,34.27,34.38,1990059,0
+GH.US,D,20230907,000000,33.66,36.59,33.31,35.28,3147757,0
+GH.US,D,20230908,000000,35.32,35.48,33.7,33.72,1471311,0
+GH.US,D,20230911,000000,33.99,34.66,33.35,33.37,1204180,0
+GH.US,D,20230912,000000,33.03,33.46,32.24,32.5,1669837,0
+GH.US,D,20230913,000000,32.31,33.07,32.2,32.25,897579,0
+GH.US,D,20230914,000000,32.33,32.64,30.375,30.76,2144999,0
+GH.US,D,20230915,000000,30.75,31.085,29.52,29.53,2356838,0
+GH.US,D,20230918,000000,29.32,29.38,28.39,28.44,1959204,0
+GH.US,D,20230919,000000,28.44,28.48,27.52,27.59,1501190,0
+GH.US,D,20230920,000000,27.99,28.3199,27.33,27.42,2283653,0
+GH.US,D,20230921,000000,26.76,27.03,26.05,26.11,1576693,0
+GH.US,D,20230922,000000,26.17,26.38,25.41,25.93,1872738,0
+GH.US,D,20230925,000000,25.88,26.37,25.47,26.26,1611182,0
+GH.US,D,20230926,000000,26.21,26.84,25.74,25.8,1153445,0
+GH.US,D,20230927,000000,26.88,27.745,26.88,27.62,1749554,0
+GH.US,D,20230928,000000,28.37,30.27,28.255,30.06,3284917,0
+GH.US,D,20230929,000000,30.47,30.6599,28.47,29.64,2584541,0
+GH.US,D,20231002,000000,29.62,30.08,28.58,29.18,1469804,0
+GH.US,D,20231003,000000,29.16,29.81,28.45,28.79,1439872,0
+GH.US,D,20231004,000000,28.79,29.11,27.64,28.2,1223943,0
+GH.US,D,20231005,000000,28.14,28.79,27.65,28.65,1284436,0
+GH.US,D,20231006,000000,27.95,28.86,27.5807,28.48,1276114,0
+GH.US,D,20231009,000000,28.2,28.445,27.46,28.08,1217258,0
+GH.US,D,20231010,000000,28.18,30.2,28.18,28.73,1400303,0
+GH.US,D,20231011,000000,28.59,28.975,27.5074,28.34,786163,0
+GH.US,D,20231012,000000,28.6,28.825,26.49,26.67,1144688,0
+GH.US,D,20231013,000000,26.5,27.28,26.31,27.03,1329071,0
+GH.US,D,20231016,000000,26.99,28.13,26.65,27.63,1277720,0
+GH.US,D,20231017,000000,27.35,28.32,27.13,27.31,1722017,0
+GH.US,D,20231018,000000,27.1,27.16,26.04,26.7,1682108,0
+GH.US,D,20231019,000000,26.84,27.33,25.9,25.99,1848749,0
+GH.US,D,20231020,000000,25.91,26.21,25.39,25.63,1580696,0
+GH.US,D,20231023,000000,25.5,26.86,24.96,25.98,2344720,0
+GH.US,D,20231024,000000,25.89,26.61,25.89,26.34,1607001,0
+GH.US,D,20231025,000000,25.59,26.07,25.1,25.65,1374144,0
+GH.US,D,20231026,000000,25.65,25.87,24.88,25.57,1511432,0
+GH.US,D,20231027,000000,25.84,25.9,24.89,24.96,1603521,0
+GH.US,D,20231030,000000,25.28,25.75,24.57,25.33,2119842,0
+GH.US,D,20231031,000000,25.2,26.01,25.06,25.88,1436999,0
+GH.US,D,20231101,000000,25.57,26.54,25.34,26.21,1717762,0
+GH.US,D,20231102,000000,27.04,27.69,26.65,26.89,2101461,0
+GH.US,D,20231103,000000,27.59,29.08,27.57,28.67,1540379,0
+GH.US,D,20231106,000000,28.38,28.57,27.47,27.74,2552820,0
+GH.US,D,20231107,000000,27.1,27.89,25.38,26.24,3155810,0
+GH.US,D,20231108,000000,26.3,26.38,23.575,23.665,2139433,0
+GH.US,D,20231109,000000,23.79,23.88,22.17,22.49,2538366,0
+GH.US,D,20231110,000000,22.25,22.31,21.19,21.58,2619753,0
+GH.US,D,20231113,000000,22.17,22.64,21.44,22.63,1510489,0
+GH.US,D,20231114,000000,23.26,25.11,23.26,24.49,2739976,0
+GH.US,D,20231115,000000,24.1,24.3899,21.211,22.82,5102580,0
+GH.US,D,20231116,000000,22.8,22.88,22.105,22.355,1503012,0
+GH.US,D,20231117,000000,22.58,23.61,22.34,23.28,1686680,0
+GH.US,D,20231120,000000,23.36,24.16,23.205,23.9,1313628,0
+GH.US,D,20231121,000000,23.75,23.77,22.85,22.92,1080453,0
+GH.US,D,20231122,000000,23.18,23.94,23.01,23.23,858284,0
+GH.US,D,20231124,000000,23.06,24.22,23.06,24.19,430414,0
+GH.US,D,20231127,000000,23.94,24.64,23.37,24.4,1119350,0
+GH.US,D,20231128,000000,24.2,24.87,23.87,24.79,875346,0
+GH.US,D,20231129,000000,24.95,26.43,24.95,25.12,1531843,0
+GH.US,D,20231130,000000,25.5,26.5,25.08,25.17,1454505,0
+GH.US,D,20231201,000000,25.18,26.4242,24.7505,26.33,1054816,0
+GH.US,D,20231204,000000,26.34,27.54,26.15,26.93,1035968,0
+GH.US,D,20231205,000000,26.58,26.86,25.91,26.41,1045901,0
+GH.US,D,20231206,000000,26.75,26.97,25.67,25.74,1233508,0
+GH.US,D,20231207,000000,25.89,26.335,25.51,26.26,1205014,0
+GH.US,D,20231208,000000,26,26.06,25.38,25.74,1093347,0
+GH.US,D,20231211,000000,25.86,26.9,25.2,26.55,2330514,0
+GH.US,D,20231212,000000,26.65,27.14,25.67,26.79,1441957,0
+GH.US,D,20231213,000000,26.12,28.4205,26.12,28.37,1922743,0
+GH.US,D,20231214,000000,29.06,30.36,29.06,29.5,2467795,0
+GH.US,D,20231215,000000,29.83,29.93,28.11,28.19,2657595,0
+GH.US,D,20231218,000000,28.13,28.32,26.96,27.22,1152101,0
+GH.US,D,20231219,000000,27.8,28.22,27.17,27.9,1759884,0
+GH.US,D,20231220,000000,25.8,27.35,25.2,25.22,2226645,0
+GH.US,D,20231221,000000,25.91,27.34,25.8613,27.3,1196049,0
+GH.US,D,20231222,000000,27.52,29,27.45,28.75,1628252,0
+GH.US,D,20231226,000000,28.65,29.07,28.38,28.55,1031482,0
+GH.US,D,20231227,000000,28.74,28.98,27.78,28.02,768977,0
+GH.US,D,20231228,000000,27.8,28.44,27.58,27.86,918097,0
+GH.US,D,20231229,000000,27.74,27.88,26.845,27.05,665419,0
+GH.US,D,20240102,000000,26.63,27.39,26.33,26.51,1119984,0
+GH.US,D,20240103,000000,26.42,26.42,25.14,25.38,1295503,0
+GH.US,D,20240104,000000,25.38,25.55,24.95,25.18,1892077,0
+GH.US,D,20240105,000000,24.79,26.07,24.53,25.78,1105504,0
+GH.US,D,20240108,000000,26.55,27.03,25.1,26.91,1465455,0
+GH.US,D,20240109,000000,26.74,27.61,26.02,26.04,1191604,0
+GH.US,D,20240110,000000,26.04,26.415,25.875,26.22,1163152,0
+GH.US,D,20240111,000000,25.82,26.03,24.59,24.93,1256702,0
+GH.US,D,20240112,000000,25.18,25.655,23.93,24.2,1534114,0
+GH.US,D,20240116,000000,23.8,23.8,23.045,23.55,1541498,0
+GH.US,D,20240117,000000,23.03,23.72,23,23.6,1662258,0
+GH.US,D,20240118,000000,23.62,23.83,22.8,23.69,1631188,0
+GH.US,D,20240119,000000,23.67,23.95,22.968,23.21,1458630,0
+GH.US,D,20240122,000000,23.37,24.35,22.97,23.22,2014061,0
+GH.US,D,20240123,000000,23.77,23.97,22.75,22.93,2633342,0
+GH.US,D,20240124,000000,23.215,23.4,22.13,22.54,2452728,0
+GH.US,D,20240125,000000,22.89,23.55,22.42,22.62,1227512,0
+GH.US,D,20240126,000000,22.97,23.3,22.32,23.1,1308926,0
+GH.US,D,20240129,000000,23,24.02,22.8,24.01,1032815,0
+GH.US,D,20240130,000000,23.87,23.98,22.25,22.26,2333696,0
+GH.US,D,20240131,000000,22.26,22.92,21.75,21.93,1996859,0
+GH.US,D,20240201,000000,22.01,22.22,21.56,21.93,2880953,0
+GH.US,D,20240202,000000,21.7,22.42,21.19,22.19,1501399,0
+GH.US,D,20240205,000000,21.66,21.98,21.27,21.29,1631053,0
+GH.US,D,20240206,000000,21.2,22.56,20.9,22.53,1328972,0
+GH.US,D,20240207,000000,22.46,22.55,22.02,22.08,824631,0
+GH.US,D,20240208,000000,22,22.46,21.85,22.39,638939,0
+GH.US,D,20240209,000000,22.53,22.885,22.2,22.61,890817,0
+GH.US,D,20240212,000000,22.52,23.36,22.48,23.23,964446,0
+GH.US,D,20240213,000000,22.13,22.18,21.16,21.35,1698043,0
+GH.US,D,20240214,000000,21.78,22.47,21.56,22.05,1086069,0
+GH.US,D,20240215,000000,22.3,22.78,20.81,22.13,2012848,0
+GH.US,D,20240216,000000,21.8,22.71,21.53,22.42,1387774,0
+GH.US,D,20240220,000000,22.01,22.86,21.71,22.83,1487641,0
+GH.US,D,20240221,000000,22.74,22.745,21.975,22.66,1391574,0
+GH.US,D,20240222,000000,22.65,22.81,21.94,22.27,1746495,0
+GH.US,D,20240223,000000,21,22.02,19.105,19.42,5346057,0
+GH.US,D,20240226,000000,19.37,20.33,19.08,20.14,3701038,0
+GH.US,D,20240227,000000,20.55,20.57,19.35,19.53,3196931,0
+GH.US,D,20240228,000000,19.19,19.42,18.7,18.73,2059448,0
+GH.US,D,20240229,000000,19.04,19.52,18.85,19,2326785,0
+GH.US,D,20240301,000000,19,19.4,18.75,18.97,1117011,0
+GH.US,D,20240304,000000,19.05,19.24,18.6,18.92,1342860,0
+GH.US,D,20240305,000000,18.58,19.1063,18.4,18.77,1340704,0
+GH.US,D,20240306,000000,18.91,19.13,18.23,18.46,1269424,0
+GH.US,D,20240307,000000,18.6,20.05,18.43,19.86,1948810,0
+GH.US,D,20240308,000000,20,20.59,19.32,19.73,1402343,0
+GH.US,D,20240311,000000,19.84,20.33,18.895,18.99,1065203,0
+GH.US,D,20240312,000000,19.02,19.08,18.345,18.64,1306295,0
+GH.US,D,20240313,000000,18.5,19.31,18.5,19,1542613,0
+GH.US,D,20240314,000000,19.29,19.46,17.94,18.37,2209334,0
+GH.US,D,20240315,000000,18.15,18.55,17.65,17.74,2460239,0
+GH.US,D,20240318,000000,17.8,17.97,17.395,17.45,2146690,0
+GH.US,D,20240319,000000,17.28,18.05,17.24,17.94,1454790,0
+GH.US,D,20240320,000000,18.14,18.195,17.75,17.93,1438708,0
+GH.US,D,20240321,000000,18,18.325,17.48,17.56,1595732,0
+GH.US,D,20240322,000000,17.53,17.72,17.06,17.25,1202451,0
+GH.US,D,20240325,000000,17.26,17.35,16.95,17.13,1670547,0
+GH.US,D,20240326,000000,17.22,17.77,16.915,17.69,1804724,0
+GH.US,D,20240327,000000,17.8,17.98,17.2,17.96,2741839,0
+GH.US,D,20240328,000000,18.2,20.755,18.13,20.63,5569146,0
+GH.US,D,20240401,000000,20.7,20.7,19.36,20.25,2065103,0
+GH.US,D,20240402,000000,22.25,22.57,19.62,20.79,6454821,0
+GH.US,D,20240403,000000,20.76,21.68,19.53,19.7,3183779,0
+GH.US,D,20240404,000000,19.86,20.12,18.13,18.15,3649400,0
+GH.US,D,20240405,000000,18.05,18.295,17.57,17.63,2483787,0
+GH.US,D,20240408,000000,17.68,18.795,17.59,18.66,2216708,0
+GH.US,D,20240409,000000,18.75,19.86,18.75,19.2,1950743,0
+GH.US,D,20240410,000000,18.29,19.21,18.02,19.11,1854087,0
+GH.US,D,20240411,000000,19.35,19.41,18.32,18.68,1113315,0
+GH.US,D,20240412,000000,18.42,18.575,17.96,18.26,1308053,0
+GH.US,D,20240415,000000,18.34,18.45,16.94,17.06,2701134,0
+GH.US,D,20240416,000000,16.84,16.8899,16.035,16.16,2121926,0
+GH.US,D,20240417,000000,16.23,16.88,15.89,16.39,1544588,0
+GH.US,D,20240418,000000,16.34,16.84,16.05,16.67,1580580,0
+GH.US,D,20240419,000000,16.56,16.79,15.81,16.09,1854960,0
+GH.US,D,20240422,000000,16.78,17.68,16.775,17.59,1963738,0
+GH.US,D,20240423,000000,17.45,18.27,17.3,17.34,1786733,0
+GH.US,D,20240424,000000,17.72,18.11,17.34,18.1,1796232,0
+GH.US,D,20240425,000000,17.71,17.86,16.95,17.16,1941289,0
+GH.US,D,20240426,000000,16.98,17.52,16.77,17.35,697962,0
+GH.US,D,20240429,000000,17.52,18.38,17.52,18.19,1578514,0
+GH.US,D,20240430,000000,17.9,18.3306,17.55,18,1168525,0
+GH.US,D,20240501,000000,18.01,18.97,17.85,18.26,1159567,0
+GH.US,D,20240502,000000,18.59,18.675,17.985,18.58,954662,0
+GH.US,D,20240503,000000,19.11,19.63,18.73,18.88,1121543,0
+GH.US,D,20240506,000000,19.1,19.48,18.96,19.1,1063705,0
+GH.US,D,20240507,000000,19.19,19.255,18.78,18.82,1400388,0
+GH.US,D,20240508,000000,18.68,19.1,18.47,18.64,1623524,0
+GH.US,D,20240509,000000,18.36,19.5,18.01,19.44,2817517,0
+GH.US,D,20240510,000000,21.43,22.51,20.53,22.37,5869005,0
+GH.US,D,20240513,000000,22.7,24.19,22.3681,24,4186227,0
+GH.US,D,20240514,000000,24.56,25.85,24.47,24.73,3996702,0
+GH.US,D,20240515,000000,25.2201,25.76,24.57,25.75,2399421,0
+GH.US,D,20240516,000000,25.74,27.31,25.16,26.24,3353603,0
+GH.US,D,20240517,000000,26.495,26.495,25.07,25.36,2589751,0
+GH.US,D,20240520,000000,25.5,25.57,24.5,24.77,2881827,0
+GH.US,D,20240521,000000,24.72,25.09,23.53,23.57,2527243,0
+GH.US,D,20240522,000000,23.54,23.62,22.4,22.51,3138455,0
+GH.US,D,20240524,000000,26.22,26.3606,23.3449,25.52,6013312,0
+GH.US,D,20240528,000000,26,26.83,25.6,26.16,3402602,0
+GH.US,D,20240529,000000,25.8,26.305,25.34,26.09,2064970,0
+GH.US,D,20240530,000000,26.37,27.52,26.06,27.47,2077828,0
+GH.US,D,20240531,000000,27.62,27.89,26.95,27.1,3615994,0
+GH.US,D,20240603,000000,27.35,27.56,26.3803,27.41,2420575,0
+GH.US,D,20240604,000000,27.87,28.32,26.74,27.99,2424600,0
+GH.US,D,20240605,000000,28.04,32.3,27.33,31.19,6650900,0
+GH.US,D,20240606,000000,30.59,30.79,28.975,29.02,2100383,0
+GH.US,D,20240607,000000,28.53,28.89,28.11,28.67,1781570,0
+GH.US,D,20240610,000000,28.38,30.365,28.0508,30.06,1723214,0
+GH.US,D,20240611,000000,29.84,30.69,29.26,30.5,1989866,0
+GH.US,D,20240612,000000,31.9,32.3,30.96,31.84,2587993,0
+GH.US,D,20240613,000000,31.9,32.06,30.93,31.51,1123614,0
+GH.US,D,20240614,000000,31.25,31.44,29.55,30.21,1451644,0
+GH.US,D,20240617,000000,30.01,30.89,29.75,30.5,1972791,0
+GH.US,D,20240618,000000,30.21,31,29.79,29.94,1708479,0
+GH.US,D,20240620,000000,29.75,30.14,29.19,29.56,1591896,0
+GH.US,D,20240621,000000,29.55,30.17,29.47,29.56,2454496,0
+GH.US,D,20240624,000000,29.57,30.31,28.67,29.09,1190631,0
+GH.US,D,20240625,000000,29.06,30,28.74,29.48,1044430,0
+GH.US,D,20240626,000000,29.48,29.93,28.91,29.39,861789,0
+GH.US,D,20240627,000000,29.4,30,28.86,29.05,764883,0
+GH.US,D,20240628,000000,30,30,28.22,28.88,3794095,0
+GH.US,D,20240701,000000,28.95,29.43,27.92,28.26,1118451,0
+GH.US,D,20240702,000000,28.25,28.93,28,28.87,715022,0
+GH.US,D,20240703,000000,28.82,28.83,28.09,28.41,736424,0
+GH.US,D,20240705,000000,28.13,28.905,27.9408,28.75,637768,0
+GH.US,D,20240708,000000,28.5,28.7199,27.48,27.57,1502954,0
+GH.US,D,20240709,000000,27.52,27.72,26.37,27.65,1464201,0
+GH.US,D,20240710,000000,27.86,28.2257,27.02,27.61,832989,0
+GH.US,D,20240711,000000,28.49,30.41,27.95,29.97,2619115,0
+GH.US,D,20240712,000000,30.19,31.23,30,31.07,1627766,0
+GH.US,D,20240715,000000,31.3,31.63,30.68,31.54,1496989,0
+GH.US,D,20240716,000000,31.99,34.075,31.68,33.83,1755451,0
+GH.US,D,20240717,000000,33.02,33.81,31.97,32.55,1399688,0
+GH.US,D,20240718,000000,33.2,33.58,30.89,31.15,1314939,0
+GH.US,D,20240719,000000,31.39,31.73,30.56,30.75,957244,0
+GH.US,D,20240722,000000,30.8,32.1825,30.7,32,775582,0
+GH.US,D,20240723,000000,32.03,33.41,31.948,32.68,966108,0
+GH.US,D,20240724,000000,32.6,33.445,31.68,31.78,921855,0
+GH.US,D,20240725,000000,31.79,33.25,31.79,31.93,767690,0
+GH.US,D,20240726,000000,32.73,33.53,31.8,33,1231875,0
+GH.US,D,20240729,000000,34.2,35.9599,33,35.28,5056129,0
+GH.US,D,20240730,000000,35.82,37.0399,35.28,36.29,3735307,0
+GH.US,D,20240731,000000,36.56,36.56,34.66,35.13,4377034,0
+GH.US,D,20240801,000000,35.78,36.1,32.3237,33.36,3741899,0
+GH.US,D,20240802,000000,31.94,31.94,30.34,31.75,3333374,0
+GH.US,D,20240805,000000,28.34,31.1769,28.212,30.55,2659738,0
+GH.US,D,20240806,000000,31.07,32.39,30.08,32.16,1509367,0
+GH.US,D,20240807,000000,32.7,34.31,32.37,33.96,4356626,0
+GH.US,D,20240808,000000,32.06,33.28,29.8001,30.27,4668106,0
+GH.US,D,20240809,000000,30.2,30.35,28.9,29,2551056,0
+GH.US,D,20240812,000000,29.49,30.53,29,30.47,2402249,0
+GH.US,D,20240813,000000,30.78,31.675,29.42,29.74,2440164,0
+GH.US,D,20240814,000000,29.75,30.14,28.7874,29.05,1510455,0
+GH.US,D,20240815,000000,29.67,30.02,28.33,28.54,3247886,0
+GH.US,D,20240816,000000,28.2,28.69,27.695,27.95,3085052,0
+GH.US,D,20240819,000000,27.94,28.42,27.72,28.38,1599144,0
+GH.US,D,20240820,000000,28.47,28.47,27.27,27.68,1711595,0
+GH.US,D,20240821,000000,28,28.36,27.44,28.26,1366571,0
+GH.US,D,20240822,000000,28.28,28.4083,27.75,27.87,1318430,0
+GH.US,D,20240823,000000,28.11,29.26,27.94,29.02,1425227,0
+GH.US,D,20240826,000000,27.38,27.475,25.43,26.74,4317249,0
+GH.US,D,20240827,000000,26.51,26.85,25.755,26.15,2594029,0
+GH.US,D,20240828,000000,26.1,26.65,25.51,26.2,3292344,0
+GH.US,D,20240829,000000,26.36,26.85,25.735,25.93,3325040,0
+GH.US,D,20240830,000000,26.15,26.32,25.27,25.58,2499014,0
+GH.US,D,20240903,000000,25.35,25.65,24.5,24.57,1813941,0
+GH.US,D,20240904,000000,24.57,25.31,24.26,24.35,2142339,0
+GH.US,D,20240905,000000,24.43,24.58,23.94,24.33,1786831,0
+GH.US,D,20240906,000000,24.44,24.44,23.48,23.73,2646036,0
+GH.US,D,20240909,000000,23.89,24.28,23.49,23.77,1906640,0
+GH.US,D,20240910,000000,23.93,25.87,23.71,25.81,1904735,0
+GH.US,D,20240911,000000,25.69,25.8,24.8,24.87,2658514,0
+GH.US,D,20240912,000000,24.88,25.795,24.55,25.58,2443132,0
+GH.US,D,20240913,000000,25.85,27.13,25.48,26.79,3800690,0
+GH.US,D,20240916,000000,23.08,25.9,23.07,25.38,5849039,0
+GH.US,D,20240917,000000,25.43,25.9,24.465,25.09,2603143,0
+GH.US,D,20240918,000000,24.79,25.83,24.65,25.08,2599105,0
+GH.US,D,20240919,000000,25.46,26.19,25.24,25.39,1995233,0
+GH.US,D,20240920,000000,25.39,25.39,24.62,25.09,2698532,0
+GH.US,D,20240923,000000,25.23,25.3082,23.48,23.49,2466255,0
+GH.US,D,20240924,000000,23.6,23.79,22.395,22.56,3217392,0
+GH.US,D,20240925,000000,22.58,22.8,22.05,22.3,2018203,0
+GH.US,D,20240926,000000,22.7,22.96,22.21,22.73,1328583,0
+GH.US,D,20240927,000000,23.01,23.29,22.67,22.88,859178,0
+GH.US,D,20240930,000000,22.78,23.2,22.58,22.94,1036557,0
+GH.US,D,20241001,000000,22.85,22.89,21.695,22.12,1859455,0
+GH.US,D,20241002,000000,22.08,22.53,22.04,22.36,1076736,0
+GH.US,D,20241003,000000,22,22.26,21.77,21.8,977361,0
+GH.US,D,20241004,000000,21.99,22.21,21.62,22.16,1129354,0
+GH.US,D,20241007,000000,22.04,22.17,21.17,21.35,1954937,0
+GH.US,D,20241008,000000,21.25,21.46,20.96,21.05,1392087,0
+GH.US,D,20241009,000000,20.99,21.18,20.595,20.89,1547579,0
+GH.US,D,20241010,000000,20.53,20.82,20.36,20.61,1243767,0
+GH.US,D,20241011,000000,20.52,21.5,20.4622,21.4,1391575,0
+GH.US,D,20241014,000000,21.4,21.73,20.795,21.34,1148442,0
+GH.US,D,20241015,000000,21.29,21.735,21.185,21.56,1564426,0
+GH.US,D,20241016,000000,21.8,21.95,21.3406,21.62,1160445,0
+GH.US,D,20241017,000000,21.4,21.53,20.18,20.68,1983047,0
+GH.US,D,20241018,000000,20.76,21.52,20.35,21.38,1393527,0
+GH.US,D,20241021,000000,21.34,21.475,20.76,20.84,1433240,0
+GH.US,D,20241022,000000,20.8,20.84,20.18,20.35,1150546,0
+GH.US,D,20241023,000000,20.18,20.49,20.14,20.42,1153468,0
+GH.US,D,20241024,000000,20.58,20.64,20.16,20.2,1271717,0
+GH.US,D,20241025,000000,20.19,20.62,20.14,20.51,1406261,0
+GH.US,D,20241028,000000,20.9,22.38,20.815,22.2,1854805,0
+GH.US,D,20241029,000000,22.01,22.4388,21.61,21.79,980345,0
+GH.US,D,20241030,000000,21.36,23.5,21.2765,23.07,1712701,0
+GH.US,D,20241031,000000,22.93,23.35,21.85,21.88,1398233,0
+GH.US,D,20241101,000000,22.28,23.19,22.15,23,1989181,0
+GH.US,D,20241104,000000,22.92,24.32,22.915,23.6,1967010,0
+GH.US,D,20241105,000000,23.41,24.1,23.27,23.52,2481077,0
+GH.US,D,20241106,000000,24.5,25.5299,23.73,25.29,4294716,0
+GH.US,D,20241107,000000,32.39,33.6379,28.24,28.59,5661884,0
+GH.US,D,20241108,000000,28.58,29.78,28.1966,28.61,2776172,0
+GH.US,D,20241111,000000,29.21,29.75,28.48,29.36,1913177,0
+GH.US,D,20241112,000000,29.37,30.1799,29.09,29.73,1922806,0
+GH.US,D,20241113,000000,29.52,32.26,29.52,31.61,2929623,0
+GH.US,D,20241114,000000,31.24,31.32,30.03,30.21,2021356,0
+GH.US,D,20241115,000000,30.58,30.67,28.975,29.11,3002172,0
+GH.US,D,20241118,000000,29.15,29.74,28.69,28.96,2457532,0
+GH.US,D,20241119,000000,28.55,30.7,28.4498,30.68,1551711,0
+GH.US,D,20241120,000000,30.66,30.75,30.14,30.68,1585382,0
+GH.US,D,20241121,000000,31,31.16,30.3,30.98,1694789,0
+GH.US,D,20241122,000000,31.17,33.4498,30.83,32.65,2170329,0
+GH.US,D,20241125,000000,33.14,36.02,32.89,35.4,3546093,0
+GH.US,D,20241126,000000,34.92,35.05,33.75,34.37,1912527,0
+GH.US,D,20241127,000000,35.05,35.5645,34.53,35.1,1024576,0
+GH.US,D,20241129,000000,35.3,35.81,35,35.61,815237,0
+GH.US,D,20241202,000000,35.89,36.05,34.995,35.52,1166301,0
+GH.US,D,20241203,000000,35.3,35.97,34.5,35.78,952062,0
+GH.US,D,20241204,000000,35.7,38.53,35.47,38.11,2198051,0
+GH.US,D,20241205,000000,37.89,38.11,36.68,37.11,1496005,0
+GH.US,D,20241206,000000,37.52,37.8,36.57,36.87,1567821,0
+GH.US,D,20241209,000000,37.01,37.725,36.0984,36.37,1109014,0
+GH.US,D,20241210,000000,36.25,36.37,34.95,35.53,1329540,0
+GH.US,D,20241211,000000,36.2,36.34,35.46,35.66,1166972,0
+GH.US,D,20241212,000000,35.44,36.9599,34.83,34.94,1481592,0
+GH.US,D,20241213,000000,35,35.275,34.2,34.76,1303534,0
+GH.US,D,20241216,000000,34.5,36.24,34.5,35.62,1956162,0
+GH.US,D,20241217,000000,35.06,35.79,34.52,34.84,1219959,0
+GH.US,D,20241218,000000,34.97,35.055,32.09,32.36,1925622,0
+GH.US,D,20241219,000000,32.56,33,30.84,31.13,1817432,0
+GH.US,D,20241220,000000,30.69,32.22,30.49,31.67,2414320,0
+GH.US,D,20241223,000000,31.34,31.66,30.775,31.04,1066355,0
+GH.US,D,20241224,000000,31.1,31.845,30.8814,31.57,509274,0
+GH.US,D,20241226,000000,31.12,31.57,30.74,31.37,2113109,0
+GH.US,D,20241227,000000,31.16,31.375,30.14,30.44,1167023,0
+GH.US,D,20241230,000000,30.26,31.24,29.91,30.54,1517261,0
+GH.US,D,20241231,000000,30.86,30.98,30.1502,30.55,1605590,0
+GH.US,D,20250102,000000,31.25,32.67,30.97,31.77,1686834,0
+GH.US,D,20250103,000000,32.06,33.82,31.72,33.76,1734529,0
+GH.US,D,20250106,000000,33.9,37.08,33.7501,35.88,3561117,0
+GH.US,D,20250107,000000,36.1,36.57,34.55,36.15,1877027,0
+GH.US,D,20250108,000000,36.35,37.46,36.11,36.59,2218118,0
+GH.US,D,20250110,000000,36.85,37.0799,34.8,36.705,2808155,0
+GH.US,D,20250113,000000,37.07,38.33,35.68,38.1,2954568,0
+GH.US,D,20250114,000000,38.18,39.29,35.82,37.46,2466864,0
+GH.US,D,20250115,000000,38.52,38.97,36.945,37.5,1546564,0
+GH.US,D,20250116,000000,37.13,37.87,36.86,37.31,1247890,0
+GH.US,D,20250117,000000,37.58,37.93,36.4457,36.66,1139373,0
+GH.US,D,20250121,000000,39.04,45.68,38.32,45.13,7159443,0
+GH.US,D,20250122,000000,45.13,49.86,44.77,47.2,5915736,0
+GH.US,D,20250123,000000,46.8,48.82,45.42,48.6,2764767,0
+GH.US,D,20250124,000000,48.26,48.6,46.43,47.21,1711461,0
+GH.US,D,20250127,000000,46.94,47.78,45.59,46.98,1842026,0
+GH.US,D,20250128,000000,47.53,48.29,46.71,48.26,2240655,0
+GH.US,D,20250129,000000,48.3,48.94,47.5,47.65,1484461,0
+GH.US,D,20250130,000000,48.97,50.89,48.3198,49.94,3241933,0
+GH.US,D,20250131,000000,49.77,49.77,46.73,46.98,2398993,0
+GH.US,D,20250203,000000,44.51,47.63,44.1,47.57,1826615,0
+GH.US,D,20250204,000000,48.45,48.45,46.84,47.17,1332338,0
+GH.US,D,20250205,000000,47.36,48.5828,47.07,47.595,1073368,0
+GH.US,D,20250206,000000,47.72,48.0752,46.0216,46.09,1282988,0
+GH.US,D,20250207,000000,44.52,45.97,44.26,44.47,6162857,0
+GH.US,D,20250210,000000,44.59,44.61,41.79,44.4,2728265,0
+GH.US,D,20250211,000000,43.71,44.4,42.76,43.6,1545781,0
+GH.US,D,20250212,000000,42.5,45.75,42.21,45.38,1397691,0
+GH.US,D,20250213,000000,45.73,47.55,45.705,46.98,2414014,0
+GH.US,D,20250214,000000,47.5,49.48,47.27,48.12,2130071,0
+GH.US,D,20250218,000000,49.9,49.9,47.0301,48.27,2206526,0
+GH.US,D,20250219,000000,48.47,49.5,47.56,49,2404188,0
+GH.US,D,20250220,000000,48.33,49.345,46.83,47.4,3028758,0
+GH.US,D,20250221,000000,48.5,49,42.19,42.87,5736024,0
+GH.US,D,20250224,000000,43.235,45.98,42.25,42.43,2571085,0
+GH.US,D,20250225,000000,42.455,44.01,40.28,40.35,2396867,0
+GH.US,D,20250226,000000,41.41,43.83,41.39,43.19,2665598,0
+GH.US,D,20250227,000000,43.19,43.23,41.48,42.11,1642428,0
+GH.US,D,20250228,000000,41.72,42.67,41.11,42.55,1488594,0
+GH.US,D,20250303,000000,42.71,43.88,40.47,40.74,1862980,0
+GH.US,D,20250304,000000,39.85,42.58,39.17,41.48,2946277,0
+GH.US,D,20250305,000000,41.01,42.97,40.59,42.66,1686220,0
+GH.US,D,20250306,000000,41.25,42.325,39.88,40.17,2138276,0
+GH.US,D,20250307,000000,40.1,40.5,37.85,39.32,2314557,0
+GH.US,D,20250310,000000,38.2,38.59,34.88,35.84,3751263,0
+GH.US,D,20250311,000000,36.58,43.49,36.51,42.63,4237762,0
+GH.US,D,20250312,000000,43.92,45,42.78,43.1,3248091,0
+GH.US,D,20250313,000000,42.58,42.86,39.7201,40.64,2280609,0
+GH.US,D,20250314,000000,41.04,43.09,41.01,42.89,1758812,0
+GH.US,D,20250317,000000,42.32,44.03,41.85,42.9,1529160,0
+GH.US,D,20250318,000000,42,44.03,40.88,43.85,1496250,0
+GH.US,D,20250319,000000,43.7,46.92,42.62,46.24,2599378,0
+GH.US,D,20250320,000000,45.42,46.615,44.65,44.72,2510275,0
+GH.US,D,20250321,000000,43.93,46.385,43.5,46.1,2065363,0
+GH.US,D,20250324,000000,46.81,47.72,46,46.74,1505604,0
+GH.US,D,20250325,000000,47.12,47.7,45.96,46.46,1305182,0
+GH.US,D,20250326,000000,46.58,47.68,45.4687,45.84,1462112,0
+GH.US,D,20250327,000000,45.28,46.88,44.27,45.15,1160068,0
+GH.US,D,20250328,000000,45.37,45.65,42.69,43.14,1169998,0
+GH.US,D,20250331,000000,41.8,43.26,40.88,42.6,1669671,0
+GH.US,D,20250401,000000,42.16,43.11,41.32,42.47,1443985,0
+GH.US,D,20250402,000000,41.64,44.095,41.32,43.49,1287248,0
+GH.US,D,20250403,000000,41.002,42.44,40.22,42.02,1534336,0
+GH.US,D,20250404,000000,39.7,42.155,39.14,40.58,1891376,0
+GH.US,D,20250407,000000,38.42,43.33,37.15,41.78,2347860,0
+GH.US,D,20250408,000000,43.75,44.51,39.11,39.81,2389097,0
+GH.US,D,20250409,000000,39.06,45.24,39,43.87,3444392,0
+GH.US,D,20250410,000000,41.85,42.44,39.63,41.14,2038603,0
+GH.US,D,20250411,000000,41.34,43.935,40.765,43.71,2167714,0
+GH.US,D,20250414,000000,44.72,45.84,44.25,45.16,1680196,0
+GH.US,D,20250415,000000,45.24,46.78,44.66,44.85,2023090,0
+GH.US,D,20250416,000000,44.47,45.41,43.9601,45.18,1417586,0
+GH.US,D,20250417,000000,44.79,45.11,43.94,44.97,1843912,0
+GH.US,D,20250421,000000,44.31,44.97,41.8503,42.61,2133742,0
+GH.US,D,20250422,000000,43.45,45.14,43.31,43.8,1775426,0
+GH.US,D,20250423,000000,45.75,47.71,45.42,45.64,2317069,0
+GH.US,D,20250424,000000,46.06,47.6,44.5,47.41,1739727,0
+GH.US,D,20250425,000000,46.85,48.35,46.39,48.3,1405367,0
+GH.US,D,20250428,000000,48.77,49.86,47.36,47.99,1728378,0
+GH.US,D,20250429,000000,47.89,50.24,47.47,49.53,2451789,0
+GH.US,D,20250430,000000,47.73,48.41,46.76,47.23,3567369,0
+GH.US,D,20250501,000000,52.645,52.92,47.09,48.87,5049991,0
+GH.US,D,20250502,000000,50.21,51.3821,45.52,46.85,5069491,0
+GH.US,D,20250505,000000,45.805,46.18,43.21,44.05,3711781,0
+GH.US,D,20250506,000000,43.3,44.09,41.86,41.93,4063130,0
+GH.US,D,20250507,000000,42,42,38.86,39.74,3548900,0
+GH.US,D,20250508,000000,40.18,42.43,39.85,41.68,4018319,0
+GH.US,D,20250509,000000,42.03,43.12,41.1,41.72,2781933,0
+GH.US,D,20250512,000000,42.47,43.46,41.05,41.66,2232804,0
+GH.US,D,20250513,000000,41.74,42.4,40.57,41.36,1492934,0
+GH.US,D,20250514,000000,41.41,42.32,40.4,40.72,1390779,0
+GH.US,D,20250515,000000,40.65,40.65,39.28,40.46,1543823,0
+GH.US,D,20250516,000000,40.66,41.06,40.13,40.67,1632207,0
+GH.US,D,20250519,000000,40.04,40.64,39.9012,40.24,1236378,0
+GH.US,D,20250520,000000,40.24,40.34,39.395,39.97,1484869,0
+GH.US,D,20250521,000000,39.235,39.78,37.01,37.09,2184333,0
+GH.US,D,20250522,000000,36.71,37.7,36.71,37.05,1483112,0
+GH.US,D,20250523,000000,36.58,38.2,36.36,38,1373099,0
+GH.US,D,20250527,000000,38.89,39.63,38.46,39.17,1828044,0
+GH.US,D,20250528,000000,39.19,39.335,37.73,38.19,1651643,0
+GH.US,D,20250529,000000,38.64,38.875,38.03,38.55,966596,0
+GH.US,D,20250530,000000,38.31,41.145,38.07,40.62,2503210,0
+GH.US,D,20250602,000000,41.66,42.52,39.695,42.1,2855981,0
+GH.US,D,20250603,000000,42.32,46.75,42.29,45.79,4040189,0
+GH.US,D,20250604,000000,45.57,48.05,45.435,47.76,2691318,0
+GH.US,D,20250605,000000,47.84,50.03,46.395,48.41,3533458,0
+GH.US,D,20250606,000000,48.99,50.25,47.434,48.06,2067285,0
+GH.US,D,20250609,000000,48.44,50.54,47.16,49.53,2949303,0
+GH.US,D,20250610,000000,49.53,50.525,48.56,50.09,1752193,0
+GH.US,D,20250611,000000,50.17,50.18,48.14,49.03,1841604,0
+GH.US,D,20250612,000000,48.84,49.19,48.12,49.02,1256637,0
+GH.US,D,20250613,000000,47.22,50.39,46.8483,49.29,1950970,0
+GH.US,D,20250616,000000,49.76,49.8637,48.16,49.3,1688984,0
+GH.US,D,20250617,000000,48.73,50.08,48.0024,49.53,2536601,0
+GH.US,D,20250618,000000,49.47,51.71,48.635,50.57,2919847,0
+GH.US,D,20250620,000000,50.65,50.98,48.7506,49.14,2196550,0
+GH.US,D,20250623,000000,48.512,49.77,47.45,48.55,2432621,0
+GH.US,D,20250624,000000,49.92,51.15,49.44,49.99,1650093,0
+GH.US,D,20250625,000000,50.2,50.55,48.7,49.9,1667611,0
+GH.US,D,20250626,000000,50.25,50.33,48.07,50.03,2090032,0
+GH.US,D,20250627,000000,50.13,53.42,49.57,50.86,3366067,0
+GH.US,D,20250630,000000,51.17,52.45,51.16,52.04,1757213,0
+GH.US,D,20250701,000000,51.72,51.96,50.055,50.71,1841795,0
+GH.US,D,20250702,000000,50.75,51.47,49.5,50.18,1967679,0
+GH.US,D,20250703,000000,50.29,50.91,49.25,50.5,956932,0
+GH.US,D,20250707,000000,50.08,50.5,49,49.54,2503794,0
+GH.US,D,20250708,000000,49.61,51.41,48.9014,50.82,2366943,0
+GH.US,D,20250709,000000,51.84,51.9999,50.15,51.04,1713775,0
+GH.US,D,20250710,000000,50.99,52.46,50.83,51.29,1773262,0
+GH.US,D,20250711,000000,50.74,51.5,49.49,50.25,1207800,0
+GH.US,D,20250714,000000,50.63,51.05,49.39,49.77,1448034,0
+GH.US,D,20250715,000000,49.71,49.82,47.895,48.09,1847770,0
+GH.US,D,20250716,000000,48.39,48.99,47.3,47.81,1517522,0
+GH.US,D,20250717,000000,48.2,49.3,47.14,47.28,2864513,0
+GH.US,D,20250718,000000,47.41,47.97,46.05,46.46,1769860,0
+GH.US,D,20250721,000000,46.79,47,45.515,45.64,1580133,0
+GH.US,D,20250722,000000,45.31,46.43,45.07,46.25,2082462,0
+GH.US,D,20250723,000000,46.5,46.6161,44.61,45.45,2365489,0
+GH.US,D,20250724,000000,45.39,45.92,44.92,45.49,1326716,0
+GH.US,D,20250725,000000,45.56,45.56,44.305,44.42,1439246,0
+GH.US,D,20250728,000000,44.62,44.895,43.84,44.27,1775790,0
+GH.US,D,20250729,000000,44.38,44.48,43.25,43.32,1785753,0
+GH.US,D,20250730,000000,43.56,45.6,43.56,45.19,4248589,0
+GH.US,D,20250731,000000,44.86,46.25,40.53,40.98,9118015,0
+GH.US,D,20250801,000000,40.75,42.22,40.355,41.42,3158645,0
+GH.US,D,20250804,000000,41.93,44.84,41.19,44.19,2888070,0
+GH.US,D,20250805,000000,44.075,46.195,43.955,46.17,2170180,0
+GH.US,D,20250806,000000,46.105,46.365,43.6613,44.59,3142918,0
+GH.US,D,20250807,000000,52.03,53.6807,48.25,50.39,8584685,0
+GH.US,D,20250808,000000,51.84,54.62,51.44,54.23,4809928,0
+GH.US,D,20250811,000000,54.61,55.1,53.29,54.8,2091359,0
+GH.US,D,20250812,000000,55.16,55.69,54.32,55.1,1903198,0
+GH.US,D,20250813,000000,55.395,58.615,55.14,58.57,3050192,0
+GH.US,D,20250814,000000,57.86,60.68,57.825,60.36,3564640,0
+GH.US,D,20250815,000000,60.36,60.67,58.59,58.88,3196547,0
+GH.US,D,20250818,000000,58.88,59.6,58.0535,59.47,2145510,0
+GH.US,D,20250819,000000,59.02,59.92,58.54,58.57,2512913,0
+GH.US,D,20250820,000000,58.24,58.78,57.41,58.5,2256637,0
+GH.US,D,20250821,000000,58.12,62.08,57.9389,61.28,2637071,0
+GH.US,D,20250822,000000,61.34,62.81,60.84,61.4,2003339,0
+GH.US,D,20250825,000000,61.42,61.97,61.06,61.88,1582840,0
+GH.US,D,20250826,000000,62.43,63.48,62,63.43,1525841,0
+GH.US,D,20250827,000000,63.46,64.7,63.28,63.5,1670332,0
+GH.US,D,20250828,000000,63.55,65.105,63.44,64.47,1411363,0
+GH.US,D,20250829,000000,64.78,67.51,64.67,67.42,2864468,0
+GH.US,D,20250902,000000,65.84,68,64.48,66.51,2296416,0
+GH.US,D,20250903,000000,66.1,66.775,64.32,65.06,2037549,0
+GH.US,D,20250904,000000,60,61.48,57.5,61.36,4699342,0
+GH.US,D,20250905,000000,61.41,61.9462,58.67,60.13,2885019,0
+GH.US,D,20250908,000000,60.3,61.36,59.34,60.165,2330513,0
+GH.US,D,20250909,000000,60.23,60.36,58.72,59.44,2551953,0
+GH.US,D,20250910,000000,58.4,59.045,56.35,56.57,2497885,0
+GH.US,D,20250911,000000,57.03,58.04,56.45,56.795,1611714,0
+GH.US,D,20250912,000000,55.215,55.63,53.67,54.895,2780388,0
+GH.US,D,20250915,000000,54.55,55.24,53.77,54.79,2478157,0
+GH.US,D,20250916,000000,54.63,56.45,53.4,55.4,2160335,0
+GH.US,D,20250917,000000,55.63,58.75,55.625,57.19,2242130,0
+GH.US,D,20250918,000000,57.17,58.92,56.95,58.8,1795080,0
+GH.US,D,20250919,000000,59.18,59.72,58.63,59.15,2807950,0
+GH.US,D,20250922,000000,59.8,61.465,59.1917,59.78,2261849,0
+GH.US,D,20250923,000000,59.95,61.68,59.365,59.72,2239420,0
+GH.US,D,20250924,000000,61.045,61.16,55.38,57.67,4462810,0
+GH.US,D,20250925,000000,59.37,63.05,58.735,60.18,4712313,0
+GH.US,D,20250926,000000,60.18,60.71,59.03,60.03,2484591,0
+GH.US,D,20250929,000000,60.03,62.78,59.6301,61.99,2654540,0
+GH.US,D,20250930,000000,61.98,62.55,61.3165,62.48,1917838,0
+GH.US,D,20251001,000000,62.48,63.63,61.67,62.65,1751300,0
+GH.US,D,20251002,000000,62.6,63,60.45,61.46,2086252,0
+GH.US,D,20251003,000000,61.91,63.61,61.1339,62.84,1825940,0
+GH.US,D,20251006,000000,63.1,65.19,62.95,63.38,1996982,0
+GH.US,D,20251007,000000,63.27,64.19,61.7,63.44,1431164,0
+GH.US,D,20251008,000000,64.07,66.03,63.78,65.32,1594533,0
+GH.US,D,20251009,000000,65.15,66.5,64.8954,65.26,1175132,0
+GH.US,D,20251010,000000,66.57,66.57,63.87,64.22,2171352,0
+GH.US,D,20251013,000000,64.56,65.23,61.33,61.73,2026032,0
+GH.US,D,20251014,000000,61.46,63.77,61,62.56,1430959,0
+GH.US,D,20251015,000000,63.09,65.27,62.985,64.19,1701865,0
+GH.US,D,20251016,000000,64.61,68.23,64.58,67.47,2967847,0
+GH.US,D,20251017,000000,66.95,67.095,64,65.46,1685483,0
+GH.US,D,20251020,000000,65.96,70.28,65.96,70.2,2446007,0
+GH.US,D,20251021,000000,70.12,70.3299,67.0435,67.51,2548615,0
+GH.US,D,20251022,000000,69.23,69.51,66.72,68.03,1959151,0
+GH.US,D,20251023,000000,67.82,69.38,66.59,69.35,2065646,0
+GH.US,D,20251024,000000,70.28,72.7,69.83,72.15,2469417,0
+GH.US,D,20251027,000000,72.56,73.31,70.01,70.85,1971529,0
+GH.US,D,20251028,000000,70.85,70.85,68.33,69.58,1933647,0
+GH.US,D,20251029,000000,69.17,73.15,68.02,72.27,4725062,0
+GH.US,D,20251030,000000,89.99,95.88,88.22,92.41,11095411,0
+GH.US,D,20251031,000000,91.39,93.66,88.68,93.02,4053797,0
+GH.US,D,20251103,000000,94.07,99.23,92.5701,98.92,2686268,0
+GH.US,D,20251104,000000,93.4,100.22,93.05,98.14,3066084,0
+GH.US,D,20251105,000000,92.745,95.24,88.88,95.05,9810345,0
+GH.US,D,20251106,000000,95.01,97.51,89.6839,96.25,4021540,0
+GH.US,D,20251107,000000,95.08,96.77,92.54,96.72,2745617,0
+GH.US,D,20251110,000000,98,101.57,96.45,97.92,2825739,0
+GH.US,D,20251111,000000,96.78,99.31,96.75,97.71,1900647,0
+GH.US,D,20251112,000000,98.36,99.73,95.26,97.84,2329582,0
+GH.US,D,20251113,000000,96.82,98.17,93.51,94.13,2152322,0
+GH.US,D,20251114,000000,91.21,95.78,90.435,94.37,1732468,0
+GH.US,D,20251117,000000,94.49,97.45,93.98,96.48,1523826,0
+GH.US,D,20251118,000000,95.84,97.67,94.05,95.57,1530408,0
+GH.US,D,20251119,000000,95.88,105.27,95.01,99.55,4720984,0
+GH.US,D,20251120,000000,103.5,110,100.035,100.3,5522772,0
+GH.US,D,20251121,000000,99.75,108.06,98.23,105.42,3348398,0
+GH.US,D,20251124,000000,105.79,111.9111,104.35,111.25,2835766,0
+GH.US,D,20251125,000000,112.425,112.425,108.52,108.81,2860791,0
+GH.US,D,20251126,000000,108.76,109.81,106.67,107.79,1595695,0
+GH.US,D,20251128,000000,108.81,108.81,106.4801,108.42,694732,0
+GH.US,D,20251201,000000,107.92,108.125,104.57,105.22,1677165,0
+GH.US,D,20251202,000000,106.62,107.47,103.36,103.87,1543293,0
+GH.US,D,20251203,000000,104.45,107.19,103.47,105.96,1592743,0
+GH.US,D,20251204,000000,106.01,109.59,105.6773,108.52,1905610,0
+GH.US,D,20251205,000000,108.84,108.84,100.675,102.02,3757390,0
+GH.US,D,20251208,000000,102.6,106.15,102.07,104.17,1881206,0
+GH.US,D,20251209,000000,104.03,106,101.94,103.21,1424937,0
+GH.US,D,20251210,000000,103.21,105.665,102.3,102.62,1930468,0
+GH.US,D,20251211,000000,104.36,104.3699,100.21,101.38,1376567,0
+GH.US,D,20251212,000000,103.52,103.52,100.47,102.07,1508251,0
+GH.US,D,20251215,000000,104.12,105.01,102.2,102.67,1967701,0
+GH.US,D,20251216,000000,102.01,103,97.1674,100,3264345,0
+GH.US,D,20251217,000000,101.46,101.46,96.95,97.47,1912710,0
+GH.US,D,20251218,000000,98.54,99.82,96.2811,97.1,3042097,0
+GH.US,D,20251219,000000,96.645,100.07,96.5086,99.74,3451704,0
+GH.US,D,20251222,000000,100.93,102.1436,99.77,101.34,1375707,0
+GH.US,D,20251223,000000,100.76,103.17,100,102.5,1485370,0
+GH.US,D,20251224,000000,101.87,103,101.39,102.38,581198,0
+GH.US,D,20251226,000000,102.28,104.75,101.495,102.98,1042484,0
+GH.US,D,20251229,000000,102.52,103.2087,100.7,101.39,910687,0
+GH.US,D,20251230,000000,101.895,101.955,99.82,100.6,987279,0
+GH.US,D,20251231,000000,100.76,102.72,100.58,102.14,1026320,0
+GH.US,D,20260102,000000,102.3,102.8,100.76,101.74,1093311,0
+GH.US,D,20260105,000000,101.1,103.55,97.31,101.87,2909456,0
+GH.US,D,20260106,000000,101.92,112.44,101.92,112.33,4490706,0
+GH.US,D,20260107,000000,112.66,113.91,108.6,109.93,2607658,0
+GH.US,D,20260108,000000,109.01,111.5,106.42,108.74,1801101,0
+GH.US,D,20260109,000000,108.17,112.4,106.97,110.17,2412066,0
+GH.US,D,20260112,000000,113,113.9077,103.8,107.57,2358490,0
+GH.US,D,20260113,000000,107.99,108.38,103.8064,106.89,1511152,0
+GH.US,D,20260114,000000,106.87,109.0799,104.66,108.6,1390354,0
+GH.US,D,20260115,000000,108.93,112.53,108.39,111.98,1546704,0
+GH.US,D,20260116,000000,111.98,115.54,110.09,112.14,2120492,0
+GH.US,D,20260120,000000,110.5,114.97,109.11,114.87,1926709,0
+GH.US,D,20260121,000000,115.1,116.41,110.31,115.75,2268847,0
+GH.US,D,20260122,000000,116.41,120.74,115.95,117.28,3002629,0
+GH.US,D,20260123,000000,116.5,118.29,113.665,114.75,1466406,0
+GH.US,D,20260126,000000,114.1456,117.735,113.02,114.74,1115783,0
+GH.US,D,20260127,000000,114,117,113.5301,114.59,1295272,0
+GH.US,D,20260128,000000,114.86,115.245,109.25,109.73,1706182,0
+GH.US,D,20260129,000000,107.68,110.48,105.78,110.48,1167265,0
+GH.US,D,20260130,000000,111.59,114.9715,108.74,114.04,2021475,0
+GH.US,D,20260202,000000,113.68,116.27,112.41,114.9,1734118,0
+GH.US,D,20260203,000000,115.95,118,111.33,113.05,1638721,0
+GH.US,D,20260204,000000,113.05,113.9899,102.21,106.15,3837763,0
+GH.US,D,20260205,000000,105.27,107.76,97.88,98.36,5320701,0
+GH.US,D,20260206,000000,100.77,102.7,97.52,101.85,2271773,0
+GH.US,D,20260209,000000,101.08,106.73,99.5,105.34,1555380,0
+GH.US,D,20260210,000000,105.58,107.69,104.525,105.03,1177170,0
+GH.US,D,20260211,000000,106.3,107.6709,100.26,107.58,1759360,0
+GH.US,D,20260212,000000,108,108.51,100.275,102.76,2006144,0
+GH.US,D,20260213,000000,102.9,106.42,102.75,104.85,1046562,0
+GH.US,D,20260217,000000,104,109.19,102,107.11,1961345,0
+GH.US,D,20260218,000000,108.47,110.46,106.4,107.47,1206278,0
diff --git a/daily/us/nasdaq stocks/1/gibow.us.txt b/daily/us/nasdaq stocks/1/gibow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6e09eacfa3a1edeebf243365f91b182dd506ce66
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gibow.us.txt	
@@ -0,0 +1,145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIBOW.US,D,20250512,000000,0.13,0.17,0.0502,0.16,325060,0
+GIBOW.US,D,20250513,000000,0.0824,0.15,0.0824,0.142,11865,0
+GIBOW.US,D,20250514,000000,0.154,0.16,0.1104,0.1104,6672,0
+GIBOW.US,D,20250515,000000,0.0914,0.1599,0.0901,0.14,7576,0
+GIBOW.US,D,20250516,000000,0.14,0.154,0.1302,0.1302,1429,0
+GIBOW.US,D,20250519,000000,0.091,0.095,0.0801,0.09,28376,0
+GIBOW.US,D,20250520,000000,0.0955,0.0955,0.0865,0.0865,2100,0
+GIBOW.US,D,20250521,000000,0.08,0.0802,0.0513,0.0513,15345,0
+GIBOW.US,D,20250522,000000,0.0839,0.0922,0.0514,0.088058,14265,0
+GIBOW.US,D,20250523,000000,0.0783,0.0897,0.075,0.075,4250,0
+GIBOW.US,D,20250527,000000,0.0502,0.0511,0.0502,0.0511,1844,0
+GIBOW.US,D,20250529,000000,0.0562,0.0749,0.0562,0.0695,1960,0
+GIBOW.US,D,20250530,000000,0.062799,0.0695,0.062799,0.0634,1305,0
+GIBOW.US,D,20250602,000000,0.06,0.06,0.0561,0.0561,1791,0
+GIBOW.US,D,20250603,000000,0.061249,0.1025,0.061249,0.1022,6194,0
+GIBOW.US,D,20250604,000000,0.0602,0.0899,0.0551,0.07176,9754,0
+GIBOW.US,D,20250605,000000,0.0614,0.0725,0.0555,0.0724,18109,0
+GIBOW.US,D,20250609,000000,0.074,0.074,0.062,0.062,10608,0
+GIBOW.US,D,20250610,000000,0.082,0.082,0.082,0.082,214,0
+GIBOW.US,D,20250611,000000,0.0701,0.075,0.062,0.062,23000,0
+GIBOW.US,D,20250612,000000,0.064625,0.0725,0.064625,0.0725,476,0
+GIBOW.US,D,20250618,000000,0.0625,0.0636,0.0621,0.0621,2308,0
+GIBOW.US,D,20250623,000000,0.062,0.062,0.0501,0.0501,13192,0
+GIBOW.US,D,20250624,000000,0.05,0.0501,0.035,0.0373,33430,0
+GIBOW.US,D,20250625,000000,0.038,0.038,0.0262,0.0263,34657,0
+GIBOW.US,D,20250627,000000,0.035,0.0375,0.034798,0.0348,78032,0
+GIBOW.US,D,20250701,000000,0.0289,0.029,0.02755,0.02755,23956,0
+GIBOW.US,D,20250703,000000,0.03,0.03,0.0226,0.024191,4250,0
+GIBOW.US,D,20250707,000000,0.0242,0.0242,0.0242,0.0242,12755,0
+GIBOW.US,D,20250708,000000,0.021301,0.0214,0.021301,0.0214,1790,0
+GIBOW.US,D,20250709,000000,0.0205,0.0289,0.0205,0.0289,2954,0
+GIBOW.US,D,20250710,000000,0.0549,0.0549,0.0401,0.045,10969,0
+GIBOW.US,D,20250711,000000,0.045,0.045,0.0211,0.0211,4931,0
+GIBOW.US,D,20250714,000000,0.0555,0.0555,0.0555,0.0555,1462,0
+GIBOW.US,D,20250715,000000,0.05,0.05,0.0228,0.0494,2193,0
+GIBOW.US,D,20250716,000000,0.0486,0.049,0.0486,0.049,2322,0
+GIBOW.US,D,20250717,000000,0.037,0.037,0.0366,0.0366,5326,0
+GIBOW.US,D,20250718,000000,0.03375,0.03375,0.03375,0.03375,1252,0
+GIBOW.US,D,20250721,000000,0.023,0.023,0.0206,0.021,5453,0
+GIBOW.US,D,20250722,000000,0.0349,0.0349,0.0349,0.0349,456,0
+GIBOW.US,D,20250724,000000,0.030001,0.048,0.0236,0.048,15932,0
+GIBOW.US,D,20250725,000000,0.047,0.047,0.0251,0.0251,6898,0
+GIBOW.US,D,20250728,000000,0.0466,0.0467,0.0385,0.042,50309,0
+GIBOW.US,D,20250729,000000,0.046,0.0474,0.04,0.042,41396,0
+GIBOW.US,D,20250730,000000,0.0475,0.0498,0.04,0.04,2010,0
+GIBOW.US,D,20250731,000000,0.04,0.0607,0.04,0.049499,21975,0
+GIBOW.US,D,20250801,000000,0.055,0.0633,0.04,0.0542,26494,0
+GIBOW.US,D,20250804,000000,0.0695,0.0695,0.0542,0.0542,2132,0
+GIBOW.US,D,20250805,000000,0.044999,0.045,0.0397,0.0449,1079,0
+GIBOW.US,D,20250806,000000,0.045101,0.053,0.045101,0.0524,2843,0
+GIBOW.US,D,20250807,000000,0.0524,0.0626,0.0437,0.045,29417,0
+GIBOW.US,D,20250808,000000,0.03,0.03,0.0252,0.03,11267,0
+GIBOW.US,D,20250811,000000,0.0595,0.0595,0.0251,0.0272,51177,0
+GIBOW.US,D,20250812,000000,0.0442,0.0442,0.026,0.034,102773,0
+GIBOW.US,D,20250813,000000,0.04,0.04,0.030001,0.030001,1797,0
+GIBOW.US,D,20250814,000000,0.0301,0.0325,0.0301,0.0325,1614,0
+GIBOW.US,D,20250815,000000,0.0301,0.0325,0.0301,0.0314,3483,0
+GIBOW.US,D,20250818,000000,0.0298,0.0298,0.0286,0.0298,29168,0
+GIBOW.US,D,20250819,000000,0.0289,0.0375,0.0285,0.0375,5421,0
+GIBOW.US,D,20250820,000000,0.038751,0.0595,0.0286,0.0286,8307,0
+GIBOW.US,D,20250821,000000,0.03,0.0592,0.03,0.045,6976,0
+GIBOW.US,D,20250822,000000,0.0589,0.0589,0.031001,0.031001,2428,0
+GIBOW.US,D,20250825,000000,0.0578,0.0578,0.035,0.035,1688,0
+GIBOW.US,D,20250826,000000,0.0578,0.0578,0.05,0.05,4098,0
+GIBOW.US,D,20250827,000000,0.04,0.0518,0.04,0.0401,4699,0
+GIBOW.US,D,20250829,000000,0.0405,0.046301,0.0405,0.046301,905,0
+GIBOW.US,D,20250902,000000,0.0452,0.052,0.0452,0.052,818,0
+GIBOW.US,D,20250903,000000,0.0475,0.052849,0.0475,0.052849,2510,0
+GIBOW.US,D,20250904,000000,0.05,0.05,0.0391,0.0482,25545,0
+GIBOW.US,D,20250905,000000,0.0576,0.0576,0.05,0.05,1107,0
+GIBOW.US,D,20250908,000000,0.05,0.0577,0.05,0.052,1006,0
+GIBOW.US,D,20250909,000000,0.05385,0.0578,0.05,0.0578,4393,0
+GIBOW.US,D,20250910,000000,0.0539,0.0575,0.0532,0.0539,1495,0
+GIBOW.US,D,20250911,000000,0.0575,0.0575,0.0575,0.0575,213,0
+GIBOW.US,D,20250912,000000,0.0578,0.0589,0.0578,0.0578,13845,0
+GIBOW.US,D,20250915,000000,0.0578,0.057826,0.0578,0.0578,4229,0
+GIBOW.US,D,20250916,000000,0.057985,0.057985,0.0578,0.0578,703,0
+GIBOW.US,D,20250917,000000,0.0578,0.058,0.0578,0.0578,28874,0
+GIBOW.US,D,20250919,000000,0.0578,0.058,0.0549,0.0549,1737,0
+GIBOW.US,D,20250922,000000,0.05,0.0587,0.05,0.058,22857,0
+GIBOW.US,D,20250923,000000,0.0578,0.0578,0.0578,0.0578,9200,0
+GIBOW.US,D,20250924,000000,0.0587,0.0588,0.0529,0.0587,18830,0
+GIBOW.US,D,20250925,000000,0.0587,0.0587,0.049101,0.049101,39241,0
+GIBOW.US,D,20250930,000000,0.05,0.05,0.035,0.035,5456,0
+GIBOW.US,D,20251002,000000,0.05,0.05,0.05,0.05,600,0
+GIBOW.US,D,20251006,000000,0.0356,0.0358,0.0356,0.0358,13402,0
+GIBOW.US,D,20251007,000000,0.036,0.04,0.036,0.04,310,0
+GIBOW.US,D,20251008,000000,0.0361,0.04,0.0332,0.0361,23134,0
+GIBOW.US,D,20251009,000000,0.035,0.0351,0.0314,0.035,282938,0
+GIBOW.US,D,20251010,000000,0.04,0.04,0.04,0.04,158,0
+GIBOW.US,D,20251013,000000,0.0384,0.0385,0.0306,0.0379,29168,0
+GIBOW.US,D,20251014,000000,0.0337,0.0337,0.0337,0.0337,500,0
+GIBOW.US,D,20251015,000000,0.04,0.0473,0.04,0.0473,9938,0
+GIBOW.US,D,20251016,000000,0.0337,0.0337,0.0337,0.0337,105,0
+GIBOW.US,D,20251017,000000,0.0473,0.0473,0.0472,0.0472,1048,0
+GIBOW.US,D,20251023,000000,0.04,0.04,0.04,0.04,756,0
+GIBOW.US,D,20251024,000000,0.04,0.04,0.0399,0.0399,800,0
+GIBOW.US,D,20251027,000000,0.0321,0.0321,0.0321,0.0321,632,0
+GIBOW.US,D,20251028,000000,0.0312,0.035501,0.03,0.03,9100,0
+GIBOW.US,D,20251029,000000,0.0302,0.0302,0.0302,0.0302,3000,0
+GIBOW.US,D,20251103,000000,0.0302,0.0302,0.0301,0.0301,350,0
+GIBOW.US,D,20251104,000000,0.035049,0.039999,0.035049,0.039999,1500,0
+GIBOW.US,D,20251106,000000,0.0363,0.0399,0.0157,0.0398,40512,0
+GIBOW.US,D,20251107,000000,0.04,0.04,0.04,0.04,700,0
+GIBOW.US,D,20251110,000000,0.0353,0.0353,0.018,0.0333,6900,0
+GIBOW.US,D,20251113,000000,0.0348,0.0348,0.021,0.0276,16900,0
+GIBOW.US,D,20251117,000000,0.04,0.04,0.04,0.04,1000,0
+GIBOW.US,D,20251118,000000,0.03035,0.03035,0.03035,0.03035,100,0
+GIBOW.US,D,20251120,000000,0.03,0.0301,0.0273,0.0273,2100,0
+GIBOW.US,D,20251121,000000,0.0399,0.0399,0.0273,0.0273,1500,0
+GIBOW.US,D,20251124,000000,0.0395,0.0395,0.0273,0.0274,3050,0
+GIBOW.US,D,20251126,000000,0.0397,0.0397,0.0397,0.0397,200,0
+GIBOW.US,D,20251202,000000,0.0199,0.037,0.0199,0.0339,26506,0
+GIBOW.US,D,20251203,000000,0.034,0.0398,0.0262,0.0398,14700,0
+GIBOW.US,D,20251204,000000,0.0398,0.04,0.0398,0.04,15031,0
+GIBOW.US,D,20251205,000000,0.04,0.04,0.0399,0.04,1650,0
+GIBOW.US,D,20251208,000000,0.039,0.039,0.039,0.039,9000,0
+GIBOW.US,D,20251210,000000,0.02,0.025,0.02,0.022,41815,0
+GIBOW.US,D,20251211,000000,0.0201,0.0385,0.0195,0.037,60755,0
+GIBOW.US,D,20251212,000000,0.0201,0.0385,0.019999,0.0381,77703,0
+GIBOW.US,D,20251215,000000,0.0246,0.0392,0.0246,0.0308,22803,0
+GIBOW.US,D,20251216,000000,0.0389,0.0389,0.0389,0.0389,3370,0
+GIBOW.US,D,20251217,000000,0.0389,0.0389,0.0204,0.03,14339,0
+GIBOW.US,D,20251218,000000,0.0393,0.0393,0.0393,0.0393,11010,0
+GIBOW.US,D,20251219,000000,0.03,0.0381,0.03,0.0381,4181,0
+GIBOW.US,D,20251222,000000,0.0394,0.0394,0.0394,0.0394,400,0
+GIBOW.US,D,20251223,000000,0.0201,0.0297,0.02,0.0297,27000,0
+GIBOW.US,D,20251224,000000,0.0393,0.0393,0.0393,0.0393,620,0
+GIBOW.US,D,20260105,000000,0.0394,0.0394,0.0394,0.0394,1100,0
+GIBOW.US,D,20260107,000000,0.022,0.0286,0.022,0.0286,5045,0
+GIBOW.US,D,20260108,000000,0.0286,0.0286,0.0286,0.0286,49999,0
+GIBOW.US,D,20260112,000000,0.03,0.03,0.03,0.03,600,0
+GIBOW.US,D,20260114,000000,0.0224,0.0225,0.0223,0.0225,12655,0
+GIBOW.US,D,20260116,000000,0.0262,0.0302,0.0262,0.0262,1731,0
+GIBOW.US,D,20260120,000000,0.0302,0.0302,0.0263,0.0302,3621,0
+GIBOW.US,D,20260123,000000,0.030151,0.0304,0.03,0.0304,51256,0
+GIBOW.US,D,20260127,000000,0.0327,0.0389,0.028,0.028,59966,0
+GIBOW.US,D,20260128,000000,0.028,0.0334,0.028,0.0334,2499,0
+GIBOW.US,D,20260129,000000,0.0327,0.0327,0.0327,0.0327,201,0
+GIBOW.US,D,20260130,000000,0.036338,0.036338,0.036338,0.036338,112,0
+GIBOW.US,D,20260206,000000,0.030189,0.030189,0.030189,0.030189,124,0
+GIBOW.US,D,20260212,000000,0.0385,0.0385,0.03,0.03,4711,0
+GIBOW.US,D,20260213,000000,0.03,0.03,0.0281,0.0281,25500,0
+GIBOW.US,D,20260218,000000,0.02811,0.0287,0.02811,0.0287,1000,0
diff --git a/daily/us/nasdaq stocks/1/gifi.us.txt b/daily/us/nasdaq stocks/1/gifi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8573542b293a68880258b7fecd1a6ac233cb6241
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gifi.us.txt	
@@ -0,0 +1,5257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIFI.US,D,20050225,000000,20.924,21.485,20.914,21.306,45310,0
+GIFI.US,D,20050228,000000,21.132,22.165,20.96,21.774,121824,0
+GIFI.US,D,20050301,000000,22.165,22.165,21.664,21.983,77310,0
+GIFI.US,D,20050302,000000,21.902,22.165,21.81,21.937,21450,0
+GIFI.US,D,20050303,000000,21.848,22.84,21.848,22.724,50398,0
+GIFI.US,D,20050304,000000,22.389,23.275,22.389,22.859,91660,0
+GIFI.US,D,20050307,000000,22.868,22.868,22.263,22.506,89989,0
+GIFI.US,D,20050308,000000,22.272,22.607,22.272,22.607,75823,0
+GIFI.US,D,20050309,000000,22.435,22.659,22.435,22.578,59512,0
+GIFI.US,D,20050310,000000,22.524,22.896,22.343,22.615,116067,0
+GIFI.US,D,20050311,000000,22.615,22.688,22.524,22.57,192279,0
+GIFI.US,D,20050314,000000,22.442,22.478,21.124,21.748,71412,0
+GIFI.US,D,20050315,000000,21.983,22.543,21.839,21.893,22795,0
+GIFI.US,D,20050316,000000,21.82,21.82,20.786,21.177,70264,0
+GIFI.US,D,20050317,000000,21.485,22.028,21.353,22.028,59953,0
+GIFI.US,D,20050318,000000,22.425,22.425,21.447,22.282,85530,0
+GIFI.US,D,20050321,000000,21.928,22.181,21.547,21.764,24333,0
+GIFI.US,D,20050322,000000,21.437,22.028,21.437,21.902,57849,0
+GIFI.US,D,20050323,000000,21.712,21.937,21.693,21.848,66747,0
+GIFI.US,D,20050324,000000,21.992,22.118,21.992,22.001,39669,0
+GIFI.US,D,20050328,000000,21.865,21.945,21.269,21.306,35494,0
+GIFI.US,D,20050329,000000,21.456,21.593,20.96,21.142,42260,0
+GIFI.US,D,20050330,000000,21.333,21.343,21.032,21.205,14695,0
+GIFI.US,D,20050331,000000,21.314,21.437,20.969,21.223,29953,0
+GIFI.US,D,20050401,000000,21.087,21.857,20.725,20.96,36771,0
+GIFI.US,D,20050404,000000,21.087,21.756,20.969,21.377,25811,0
+GIFI.US,D,20050405,000000,21.538,22.207,21.042,22.173,59144,0
+GIFI.US,D,20050406,000000,22.199,22.254,22.009,22.028,38336,0
+GIFI.US,D,20050407,000000,22.165,22.325,21.394,21.53,52202,0
+GIFI.US,D,20050408,000000,21.693,21.693,20.716,20.759,52418,0
+GIFI.US,D,20050411,000000,20.786,21.702,20.544,21.629,73034,0
+GIFI.US,D,20050412,000000,21.353,21.792,21.25,21.693,32047,0
+GIFI.US,D,20050413,000000,21.601,21.73,20.59,20.626,36521,0
+GIFI.US,D,20050414,000000,20.445,20.445,19.82,20.355,67815,0
+GIFI.US,D,20050415,000000,20.499,21.168,19.811,19.839,30720,0
+GIFI.US,D,20050418,000000,19.7,21.196,19.675,20.499,55742,0
+GIFI.US,D,20050419,000000,20.499,20.841,19.7,20.229,85577,0
+GIFI.US,D,20050420,000000,20.429,20.454,19.891,20.064,94618,0
+GIFI.US,D,20050421,000000,20.056,21.466,20.018,20.813,164275,0
+GIFI.US,D,20050422,000000,20.979,21.014,19.857,20.144,166440,0
+GIFI.US,D,20050425,000000,20.365,21.124,20.264,20.561,154590,0
+GIFI.US,D,20050426,000000,20.445,20.618,19.909,20,82419,0
+GIFI.US,D,20050427,000000,20.144,20.508,19.874,19.901,53414,0
+GIFI.US,D,20050428,000000,19.829,19.829,19.07,19.07,39557,0
+GIFI.US,D,20050429,000000,18.996,19.107,18.5,19.033,44711,0
+GIFI.US,D,20050502,000000,18.897,19.297,18.778,19.297,38061,0
+GIFI.US,D,20050503,000000,19.033,19.792,18.887,19.378,97194,0
+GIFI.US,D,20050504,000000,19.53,19.992,19.342,19.992,32981,0
+GIFI.US,D,20050505,000000,20.144,20.144,19.82,20.073,62062,0
+GIFI.US,D,20050506,000000,20.164,20.172,19.468,19.612,10235,0
+GIFI.US,D,20050509,000000,19.503,20.172,19.503,20.172,39044,0
+GIFI.US,D,20050510,000000,20.172,20.172,18.822,18.832,52247,0
+GIFI.US,D,20050511,000000,18.986,19.005,17.64,18.338,69736,0
+GIFI.US,D,20050512,000000,18.438,18.438,17.957,18.055,27016,0
+GIFI.US,D,20050513,000000,17.929,17.974,16.952,17.351,40659,0
+GIFI.US,D,20050516,000000,17.495,17.505,16.835,17.006,47815,0
+GIFI.US,D,20050517,000000,17.006,17.006,16.058,16.583,110830,0
+GIFI.US,D,20050518,000000,16.862,17.748,16.645,17.739,115592,0
+GIFI.US,D,20050519,000000,17.776,18.868,17.776,18.707,76869,0
+GIFI.US,D,20050520,000000,18.752,18.752,18.245,18.598,29722,0
+GIFI.US,D,20050523,000000,18.183,18.228,17.64,17.649,43371,0
+GIFI.US,D,20050524,000000,17.649,17.839,17.532,17.666,32267,0
+GIFI.US,D,20050525,000000,17.604,18.761,17.325,18.228,28573,0
+GIFI.US,D,20050526,000000,18.083,18.383,18.083,18.338,28000,0
+GIFI.US,D,20050527,000000,18.447,18.447,17.874,18.092,23382,0
+GIFI.US,D,20050531,000000,18.045,18.183,17.666,18.183,22071,0
+GIFI.US,D,20050601,000000,18.03,18.383,17.993,18.338,14755,0
+GIFI.US,D,20050602,000000,18.202,18.752,18.192,18.743,24377,0
+GIFI.US,D,20050603,000000,18.672,18.822,18.22,18.752,29411,0
+GIFI.US,D,20050606,000000,18.546,19.052,18.419,18.868,36156,0
+GIFI.US,D,20050607,000000,18.996,19.132,18.475,18.654,38901,0
+GIFI.US,D,20050608,000000,18.537,18.769,18.393,18.546,18315,0
+GIFI.US,D,20050609,000000,18.546,18.822,18.156,18.804,45543,0
+GIFI.US,D,20050610,000000,18.95,19.087,18.589,18.996,25086,0
+GIFI.US,D,20050613,000000,18.996,19.675,18.796,19.675,15521,0
+GIFI.US,D,20050614,000000,19.415,19.638,19.015,19.326,34578,0
+GIFI.US,D,20050615,000000,18.986,19.141,18.447,18.761,64057,0
+GIFI.US,D,20050616,000000,18.786,19.052,18.589,19.015,77362,0
+GIFI.US,D,20050617,000000,19.061,19.251,18.786,19.124,58717,0
+GIFI.US,D,20050620,000000,18.887,19.179,18.769,18.832,54991,0
+GIFI.US,D,20050621,000000,18.743,18.923,18.725,18.769,45110,0
+GIFI.US,D,20050622,000000,18.725,18.942,18.682,18.942,28176,0
+GIFI.US,D,20050623,000000,18.796,19.052,18.796,18.887,39736,0
+GIFI.US,D,20050624,000000,19.052,19.052,18.073,18.092,101402,0
+GIFI.US,D,20050627,000000,18.045,18.626,18.045,18.291,41144,0
+GIFI.US,D,20050628,000000,18.366,18.978,18.092,18.41,29219,0
+GIFI.US,D,20050629,000000,18.192,18.546,18.138,18.329,19119,0
+GIFI.US,D,20050630,000000,18.237,18.237,17.865,17.984,35411,0
+GIFI.US,D,20050701,000000,18.092,18.254,18.055,18.183,26751,0
+GIFI.US,D,20050705,000000,18.119,19.043,18.119,19.024,71188,0
+GIFI.US,D,20050706,000000,19.132,19.857,18.978,19.745,157171,0
+GIFI.US,D,20050707,000000,19.197,19.829,19.179,19.829,34831,0
+GIFI.US,D,20050708,000000,19.901,19.946,19.801,19.946,54043,0
+GIFI.US,D,20050711,000000,19.901,19.946,19.612,19.891,56001,0
+GIFI.US,D,20050712,000000,19.901,19.901,19.629,19.764,60413,0
+GIFI.US,D,20050713,000000,19.612,19.839,18.598,18.743,69612,0
+GIFI.US,D,20050714,000000,18.887,19.333,18.263,19.043,82705,0
+GIFI.US,D,20050715,000000,18.761,19.107,18.682,18.769,25982,0
+GIFI.US,D,20050718,000000,18.897,19.251,18.698,18.95,38122,0
+GIFI.US,D,20050719,000000,18.996,19.52,18.546,19.477,25883,0
+GIFI.US,D,20050720,000000,19.415,20.32,19.415,20.164,33252,0
+GIFI.US,D,20050721,000000,20.117,20.347,19.261,19.52,35370,0
+GIFI.US,D,20050722,000000,19.619,21.095,19.567,20.914,37320,0
+GIFI.US,D,20050725,000000,20.689,21.259,20.653,20.851,34769,0
+GIFI.US,D,20050726,000000,20.706,21.032,20.482,20.75,58007,0
+GIFI.US,D,20050727,000000,20.796,20.914,20.499,20.804,28717,0
+GIFI.US,D,20050728,000000,20.552,21.437,20.552,21.314,28854,0
+GIFI.US,D,20050729,000000,21.428,21.456,19.754,19.984,61129,0
+GIFI.US,D,20050801,000000,20.219,21.068,20.219,20.689,34867,0
+GIFI.US,D,20050802,000000,20.87,21.287,20.725,21.004,46878,0
+GIFI.US,D,20050803,000000,20.895,21.404,20.886,21.087,37658,0
+GIFI.US,D,20050804,000000,21.014,21.142,20.706,20.796,37372,0
+GIFI.US,D,20050805,000000,20.716,21.105,20.092,20.092,42777,0
+GIFI.US,D,20050808,000000,20.229,20.499,20.117,20.117,37237,0
+GIFI.US,D,20050809,000000,20.211,20.392,20.126,20.219,31521,0
+GIFI.US,D,20050810,000000,20.273,21.214,20.102,20.87,111713,0
+GIFI.US,D,20050811,000000,20.786,21.456,20.643,21.386,49473,0
+GIFI.US,D,20050812,000000,21.004,21.601,20.904,21.428,57875,0
+GIFI.US,D,20050815,000000,21.485,21.547,21.124,21.538,47602,0
+GIFI.US,D,20050816,000000,21.583,21.829,21.394,21.574,135894,0
+GIFI.US,D,20050817,000000,21.646,21.646,21.142,21.343,101367,0
+GIFI.US,D,20050818,000000,21.25,21.503,20.895,21.231,29389,0
+GIFI.US,D,20050819,000000,21.259,21.333,21.087,21.241,27793,0
+GIFI.US,D,20050822,000000,21.068,21.132,20.804,20.933,32352,0
+GIFI.US,D,20050823,000000,21.014,21.087,20.813,21.087,22033,0
+GIFI.US,D,20050824,000000,21.512,21.783,21.475,21.774,72906,0
+GIFI.US,D,20050825,000000,21.756,21.848,21.683,21.792,26073,0
+GIFI.US,D,20050826,000000,21.655,21.792,21.62,21.721,33581,0
+GIFI.US,D,20050829,000000,21.857,22.101,20.895,21.92,112925,0
+GIFI.US,D,20050830,000000,21.893,22.561,21.893,22.524,39754,0
+GIFI.US,D,20050831,000000,22.506,24.768,22.478,24.425,458464,0
+GIFI.US,D,20050901,000000,24.679,25.105,23.518,24.371,220283,0
+GIFI.US,D,20050902,000000,24.487,24.487,23.928,24.162,69084,0
+GIFI.US,D,20050906,000000,24.162,24.878,24.162,24.38,166697,0
+GIFI.US,D,20050907,000000,24.425,24.487,24.152,24.152,146825,0
+GIFI.US,D,20050908,000000,24.101,24.101,23.231,23.285,138243,0
+GIFI.US,D,20050909,000000,23.187,24.208,22.952,24.208,77918,0
+GIFI.US,D,20050912,000000,24.271,24.271,23.518,23.882,56905,0
+GIFI.US,D,20050913,000000,23.746,24.162,23.526,23.618,68512,0
+GIFI.US,D,20050914,000000,23.782,23.873,23.16,23.448,38629,0
+GIFI.US,D,20050915,000000,23.33,24.162,23.33,23.847,48386,0
+GIFI.US,D,20050916,000000,23.992,24.092,23.873,24.065,67508,0
+GIFI.US,D,20050919,000000,24.162,24.651,24.162,24.415,98842,0
+GIFI.US,D,20050920,000000,24.841,24.841,22.915,23.483,54956,0
+GIFI.US,D,20050921,000000,23.574,24.751,23.574,24.152,55066,0
+GIFI.US,D,20050922,000000,24.453,24.841,23.756,24.425,109347,0
+GIFI.US,D,20050923,000000,24.487,24.595,23.91,23.965,57254,0
+GIFI.US,D,20050926,000000,23.983,25.945,23.91,25.708,106120,0
+GIFI.US,D,20050927,000000,25.89,25.89,24.714,25.32,142534,0
+GIFI.US,D,20050928,000000,25.32,26.233,25.32,26.146,347227,0
+GIFI.US,D,20050929,000000,26.233,26.36,25.699,26.325,185205,0
+GIFI.US,D,20050930,000000,26.261,26.325,25.708,26.007,120677,0
+GIFI.US,D,20051003,000000,26.659,27.411,26.514,27.138,407615,0
+GIFI.US,D,20051004,000000,27.227,27.227,25.79,25.89,156508,0
+GIFI.US,D,20051005,000000,26.036,26.214,24.453,24.704,224550,0
+GIFI.US,D,20051006,000000,24.576,24.911,23.692,24.53,127698,0
+GIFI.US,D,20051007,000000,24.522,25.31,24.361,25.105,53519,0
+GIFI.US,D,20051010,000000,25.502,25.502,24.109,24.19,176085,0
+GIFI.US,D,20051011,000000,24.252,24.841,24.119,24.633,177781,0
+GIFI.US,D,20051012,000000,24.633,24.633,23.303,23.511,126042,0
+GIFI.US,D,20051013,000000,23.438,23.473,21.857,22.952,188116,0
+GIFI.US,D,20051014,000000,23.258,23.673,23.16,23.384,92224,0
+GIFI.US,D,20051017,000000,23.518,23.983,23.518,23.819,136877,0
+GIFI.US,D,20051018,000000,23.865,24.425,23.746,24.218,238727,0
+GIFI.US,D,20051019,000000,24.262,24.878,23.92,24.768,145978,0
+GIFI.US,D,20051020,000000,24.742,24.742,23.728,24.01,122064,0
+GIFI.US,D,20051021,000000,23.838,25.023,23.656,24.47,137368,0
+GIFI.US,D,20051024,000000,24.595,25.141,24.334,25.114,70276,0
+GIFI.US,D,20051025,000000,25.213,25.726,25.186,25.618,122076,0
+GIFI.US,D,20051026,000000,24.47,25.329,23.656,25.329,271183,0
+GIFI.US,D,20051027,000000,25.204,25.247,23.974,23.983,160359,0
+GIFI.US,D,20051028,000000,23.983,24.623,23.857,24.152,122647,0
+GIFI.US,D,20051031,000000,24.037,24.477,23.92,24.208,79548,0
+GIFI.US,D,20051101,000000,24.055,24.262,23.746,23.857,47522,0
+GIFI.US,D,20051102,000000,23.756,24.896,23.756,24.832,166186,0
+GIFI.US,D,20051103,000000,24.796,25.464,24.686,25.291,154029,0
+GIFI.US,D,20051104,000000,25.546,25.546,24.576,24.768,93161,0
+GIFI.US,D,20051107,000000,24.896,24.896,23.618,23.965,147879,0
+GIFI.US,D,20051108,000000,23.974,23.974,23.059,23.303,225572,0
+GIFI.US,D,20051109,000000,23.41,24.19,23.087,23.249,102534,0
+GIFI.US,D,20051110,000000,23.078,23.087,22.207,22.362,99177,0
+GIFI.US,D,20051111,000000,22.362,22.506,21.937,22.173,68351,0
+GIFI.US,D,20051114,000000,22.397,22.78,22.352,22.761,70018,0
+GIFI.US,D,20051115,000000,22.833,23.312,22.534,22.597,108481,0
+GIFI.US,D,20051116,000000,22.77,22.84,22.435,22.798,67928,0
+GIFI.US,D,20051117,000000,23.023,23.339,22.896,23.132,51203,0
+GIFI.US,D,20051118,000000,23.456,23.456,22.987,23.16,62588,0
+GIFI.US,D,20051121,000000,23.448,23.448,23.005,23.205,95101,0
+GIFI.US,D,20051122,000000,22.915,23.249,22.915,23.187,79631,0
+GIFI.US,D,20051123,000000,23.249,23.312,23.023,23.187,61962,0
+GIFI.US,D,20051125,000000,23.268,23.268,23.023,23.268,17753,0
+GIFI.US,D,20051128,000000,23.249,23.268,22.669,22.742,37239,0
+GIFI.US,D,20051129,000000,22.688,23.132,22.108,22.217,58195,0
+GIFI.US,D,20051130,000000,22.352,22.733,22.217,22.478,91524,0
+GIFI.US,D,20051201,000000,22.343,23.187,22.343,22.887,109551,0
+GIFI.US,D,20051202,000000,23.106,23.275,22.896,23.114,39135,0
+GIFI.US,D,20051205,000000,23.087,23.187,22.934,23.123,62199,0
+GIFI.US,D,20051206,000000,23.231,23.366,22.996,23.322,65059,0
+GIFI.US,D,20051207,000000,23.168,23.339,22.524,22.588,65241,0
+GIFI.US,D,20051208,000000,22.543,22.761,21.983,22.506,123625,0
+GIFI.US,D,20051209,000000,22.506,22.934,22.478,22.934,30516,0
+GIFI.US,D,20051212,000000,22.97,23.114,22.415,22.534,60793,0
+GIFI.US,D,20051213,000000,22.451,22.833,22.435,22.697,71497,0
+GIFI.US,D,20051214,000000,22.561,23.023,22.325,22.905,64254,0
+GIFI.US,D,20051215,000000,22.878,22.952,22.389,22.678,54477,0
+GIFI.US,D,20051216,000000,22.561,23.268,22.289,22.825,149499,0
+GIFI.US,D,20051219,000000,22.924,22.924,21.583,22.009,111083,0
+GIFI.US,D,20051220,000000,22.145,22.282,21.636,21.81,55985,0
+GIFI.US,D,20051221,000000,21.992,22.57,21.629,22.145,67029,0
+GIFI.US,D,20051222,000000,22.497,22.752,22.065,22.624,84518,0
+GIFI.US,D,20051223,000000,22.488,22.488,21.973,22.092,91889,0
+GIFI.US,D,20051227,000000,21.945,22.046,20.735,20.895,95577,0
+GIFI.US,D,20051228,000000,21.177,22.469,20.813,22.325,67758,0
+GIFI.US,D,20051229,000000,22.136,22.343,21.721,22.009,47416,0
+GIFI.US,D,20051230,000000,21.893,22.371,21.721,21.992,40261,0
+GIFI.US,D,20060103,000000,21.92,22.742,21.92,22.742,57741,0
+GIFI.US,D,20060104,000000,22.561,22.77,22.227,22.659,145718,0
+GIFI.US,D,20060105,000000,22.534,22.84,22.415,22.588,76402,0
+GIFI.US,D,20060106,000000,22.742,22.742,22.108,22.343,128572,0
+GIFI.US,D,20060109,000000,22.397,22.887,22.165,22.697,63091,0
+GIFI.US,D,20060110,000000,22.641,22.878,22.588,22.788,59240,0
+GIFI.US,D,20060111,000000,22.697,23.078,22.282,23.032,63708,0
+GIFI.US,D,20060112,000000,23.068,23.087,22.534,22.615,79809,0
+GIFI.US,D,20060113,000000,22.77,23.339,22.715,23.087,20830,0
+GIFI.US,D,20060117,000000,22.915,23.33,22.915,23.142,54147,0
+GIFI.US,D,20060118,000000,23.032,23.196,22.987,23.068,24618,0
+GIFI.US,D,20060119,000000,23.05,24.046,23.005,23.465,101646,0
+GIFI.US,D,20060120,000000,23.819,24.02,23.312,23.764,120455,0
+GIFI.US,D,20060123,000000,23.8,24.76,23.8,24.477,106735,0
+GIFI.US,D,20060124,000000,24.444,24.751,24.262,24.361,54722,0
+GIFI.US,D,20060125,000000,24.651,24.76,23.618,24.028,73371,0
+GIFI.US,D,20060126,000000,24.171,24.236,23.41,23.857,67706,0
+GIFI.US,D,20060127,000000,24.109,24.462,23.737,24.01,38828,0
+GIFI.US,D,20060130,000000,23.746,24.47,23.746,24.425,57070,0
+GIFI.US,D,20060131,000000,24.512,25.356,24.144,25.356,115368,0
+GIFI.US,D,20060201,000000,23.526,24.559,23.068,24.245,171515,0
+GIFI.US,D,20060202,000000,24.54,24.623,23.114,23.983,108758,0
+GIFI.US,D,20060203,000000,23.638,23.792,22.98,22.98,162312,0
+GIFI.US,D,20060206,000000,22.78,23.419,22.298,22.752,108810,0
+GIFI.US,D,20060207,000000,22.697,22.905,21.893,22.397,114083,0
+GIFI.US,D,20060208,000000,22.469,22.469,21.829,22.272,104696,0
+GIFI.US,D,20060209,000000,22.335,22.987,21.865,21.937,82522,0
+GIFI.US,D,20060210,000000,21.992,22.065,21.62,21.712,142335,0
+GIFI.US,D,20060213,000000,21.646,21.712,20.851,20.886,162687,0
+GIFI.US,D,20060214,000000,20.851,21.377,20.292,20.804,209759,0
+GIFI.US,D,20060215,000000,21.023,21.087,20.382,20.786,209847,0
+GIFI.US,D,20060216,000000,20.895,20.924,20.419,20.716,101831,0
+GIFI.US,D,20060217,000000,20.996,21.42,20.904,21.159,158888,0
+GIFI.US,D,20060221,000000,21.437,21.8,21.095,21.223,126871,0
+GIFI.US,D,20060222,000000,21.114,21.475,20.904,21.353,122304,0
+GIFI.US,D,20060223,000000,21.394,21.655,20.914,21.196,80061,0
+GIFI.US,D,20060224,000000,21.411,21.583,20.979,21.333,84166,0
+GIFI.US,D,20060227,000000,20.969,21.437,20.813,21.087,66901,0
+GIFI.US,D,20060228,000000,21.068,21.314,20.392,20.561,142913,0
+GIFI.US,D,20060301,000000,20.571,20.777,19.966,20.689,98951,0
+GIFI.US,D,20060302,000000,20.759,21.132,20.599,20.886,74259,0
+GIFI.US,D,20060303,000000,20.822,21.159,20.491,20.561,85390,0
+GIFI.US,D,20060306,000000,20.535,20.689,20.083,20.328,127524,0
+GIFI.US,D,20060307,000000,20.355,20.355,19.901,20.027,112015,0
+GIFI.US,D,20060308,000000,19.966,20.182,19.72,20.037,111760,0
+GIFI.US,D,20060309,000000,20.211,20.355,19.857,19.975,84762,0
+GIFI.US,D,20060310,000000,19.874,20.311,19.549,20.126,113098,0
+GIFI.US,D,20060313,000000,20.219,20.491,19.992,20.092,100863,0
+GIFI.US,D,20060314,000000,20.191,20.347,19.586,20.073,117015,0
+GIFI.US,D,20060315,000000,20.064,20.464,19.874,20.229,107230,0
+GIFI.US,D,20060316,000000,20.229,20.454,19.782,20.117,84807,0
+GIFI.US,D,20060317,000000,20.136,20.246,19.839,20.102,148991,0
+GIFI.US,D,20060320,000000,20.092,20.246,19.901,20.154,79639,0
+GIFI.US,D,20060321,000000,20.027,20.073,19.857,19.891,141801,0
+GIFI.US,D,20060322,000000,19.891,20.117,19.647,20.037,73372,0
+GIFI.US,D,20060323,000000,20.117,20.725,20.018,20.725,98130,0
+GIFI.US,D,20060324,000000,20.759,21.124,20.626,21.124,51564,0
+GIFI.US,D,20060327,000000,20.987,21.259,20.767,21.168,66288,0
+GIFI.US,D,20060328,000000,21.124,21.259,20.716,20.924,74674,0
+GIFI.US,D,20060329,000000,21.004,21.646,21.004,21.493,56173,0
+GIFI.US,D,20060330,000000,21.466,21.664,21.196,21.333,82285,0
+GIFI.US,D,20060331,000000,21.132,21.485,21.124,21.411,110345,0
+GIFI.US,D,20060403,000000,21.475,21.566,20.924,21.306,75306,0
+GIFI.US,D,20060404,000000,21.277,21.82,21.068,21.664,77024,0
+GIFI.US,D,20060405,000000,21.547,21.963,21.411,21.884,82905,0
+GIFI.US,D,20060406,000000,22.046,22.118,21.428,21.783,63267,0
+GIFI.US,D,20060407,000000,21.756,21.756,21.105,21.368,36208,0
+GIFI.US,D,20060410,000000,21.259,21.693,21.259,21.557,45710,0
+GIFI.US,D,20060411,000000,21.557,21.712,21.059,21.15,52274,0
+GIFI.US,D,20060412,000000,21.196,21.287,20.822,20.943,32007,0
+GIFI.US,D,20060413,000000,20.813,21.014,20.643,20.979,19433,0
+GIFI.US,D,20060417,000000,21.095,21.503,20.786,21.42,31147,0
+GIFI.US,D,20060418,000000,21.629,22.145,21.493,22.108,79255,0
+GIFI.US,D,20060419,000000,22.055,22.761,21.8,22.678,81023,0
+GIFI.US,D,20060420,000000,22.534,22.578,22.055,22.407,40276,0
+GIFI.US,D,20060421,000000,22.669,22.669,21.702,22.282,47429,0
+GIFI.US,D,20060424,000000,21.538,22.227,21.538,21.945,44730,0
+GIFI.US,D,20060425,000000,22.217,22.534,21.447,22.073,38272,0
+GIFI.US,D,20060426,000000,22.199,23.582,22.199,22.669,148599,0
+GIFI.US,D,20060427,000000,22.524,22.524,21.159,21.783,59216,0
+GIFI.US,D,20060428,000000,21.82,22.553,21.042,22.037,70483,0
+GIFI.US,D,20060501,000000,22.037,22.235,21.042,21.078,62821,0
+GIFI.US,D,20060502,000000,21.36,22.19,21.095,21.62,66318,0
+GIFI.US,D,20060503,000000,21.521,21.92,20.689,20.86,85011,0
+GIFI.US,D,20060504,000000,20.767,21.014,20.618,20.933,51554,0
+GIFI.US,D,20060505,000000,21.014,22.037,21.014,21.829,132834,0
+GIFI.US,D,20060508,000000,21.683,22.019,21.353,21.74,39497,0
+GIFI.US,D,20060509,000000,21.8,22.514,21.712,22.282,99493,0
+GIFI.US,D,20060510,000000,22.173,22.289,21.721,21.937,46864,0
+GIFI.US,D,20060511,000000,21.983,22.289,21.937,21.983,54289,0
+GIFI.US,D,20060512,000000,21.992,22.289,21.36,21.712,71174,0
+GIFI.US,D,20060515,000000,21.547,21.629,21.196,21.269,74416,0
+GIFI.US,D,20060516,000000,21.411,21.411,20.822,21.078,103624,0
+GIFI.US,D,20060517,000000,21.032,21.059,20.535,20.841,73544,0
+GIFI.US,D,20060518,000000,20.851,20.987,19.975,20.037,50096,0
+GIFI.US,D,20060519,000000,19.909,20.429,19.792,19.992,116682,0
+GIFI.US,D,20060522,000000,19.801,19.839,19.132,19.728,86652,0
+GIFI.US,D,20060523,000000,19.901,20.618,19.754,20.018,84261,0
+GIFI.US,D,20060524,000000,19.956,20.464,19.792,20.018,81573,0
+GIFI.US,D,20060525,000000,20.229,20.653,20.126,20.419,61043,0
+GIFI.US,D,20060526,000000,20.609,20.804,20.211,20.544,44892,0
+GIFI.US,D,20060530,000000,20.59,20.914,20.328,20.382,90606,0
+GIFI.US,D,20060531,000000,20.618,20.924,20.382,20.741,87112,0
+GIFI.US,D,20060601,000000,20.68,20.68,20.073,20.482,84866,0
+GIFI.US,D,20060602,000000,20.58,20.643,20.126,20.437,109435,0
+GIFI.US,D,20060605,000000,20.517,20.626,19.539,19.666,148624,0
+GIFI.US,D,20060606,000000,19.666,20.246,19.342,20.102,166042,0
+GIFI.US,D,20060607,000000,20.008,20.211,18.906,18.95,71086,0
+GIFI.US,D,20060608,000000,18.822,18.822,17.846,18.717,140823,0
+GIFI.US,D,20060609,000000,18.752,19.261,18.147,18.447,46129,0
+GIFI.US,D,20060612,000000,18.401,18.401,17.883,18.037,85786,0
+GIFI.US,D,20060613,000000,18.109,18.5,17.739,17.813,106108,0
+GIFI.US,D,20060614,000000,17.846,17.92,17.561,17.729,69664,0
+GIFI.US,D,20060615,000000,17.604,18.092,17.578,18.064,74700,0
+GIFI.US,D,20060616,000000,17.984,18.109,17.37,17.621,179975,0
+GIFI.US,D,20060619,000000,17.621,17.621,16.466,16.537,143322,0
+GIFI.US,D,20060620,000000,16.645,16.645,16.284,16.347,217816,0
+GIFI.US,D,20060621,000000,16.364,17.676,16.33,17.477,129837,0
+GIFI.US,D,20060622,000000,17.561,17.561,17.169,17.197,86438,0
+GIFI.US,D,20060623,000000,17.325,17.676,17.152,17.578,124006,0
+GIFI.US,D,20060626,000000,17.64,17.947,17.233,17.911,80329,0
+GIFI.US,D,20060627,000000,17.92,17.957,17.215,17.233,95131,0
+GIFI.US,D,20060628,000000,17.335,17.711,17.271,17.515,126702,0
+GIFI.US,D,20060629,000000,17.561,17.984,17.215,17.515,147410,0
+GIFI.US,D,20060630,000000,17.532,18.319,17.515,18.128,328197,0
+GIFI.US,D,20060703,000000,18.064,18.282,18.064,18.272,37789,0
+GIFI.US,D,20060705,000000,18.147,18.263,17.676,18.092,116965,0
+GIFI.US,D,20060706,000000,18.021,18.064,17.821,17.901,92874,0
+GIFI.US,D,20060707,000000,17.874,17.957,17.515,17.711,148086,0
+GIFI.US,D,20060710,000000,17.739,18.064,17.658,17.839,105003,0
+GIFI.US,D,20060711,000000,17.83,17.938,17.423,17.794,79044,0
+GIFI.US,D,20060712,000000,17.766,17.846,17.596,17.64,51169,0
+GIFI.US,D,20060713,000000,17.631,17.83,17.325,17.395,82598,0
+GIFI.US,D,20060714,000000,17.477,17.631,16.852,17.106,59135,0
+GIFI.US,D,20060717,000000,17.042,17.342,16.556,16.565,34919,0
+GIFI.US,D,20060718,000000,16.62,17.051,16.392,16.78,94457,0
+GIFI.US,D,20060719,000000,16.825,17.495,16.78,17.432,60809,0
+GIFI.US,D,20060720,000000,17.405,17.451,16.284,16.32,47339,0
+GIFI.US,D,20060721,000000,16.32,16.32,15.83,16.102,70519,0
+GIFI.US,D,20060724,000000,16.284,16.583,15.967,16.583,69022,0
+GIFI.US,D,20060725,000000,16.528,17.813,16.448,17.64,83664,0
+GIFI.US,D,20060726,000000,18.996,21.955,18.996,21.314,344451,0
+GIFI.US,D,20060727,000000,21.712,22.083,20.735,20.735,187792,0
+GIFI.US,D,20060728,000000,20.697,22.165,20.697,21.902,246797,0
+GIFI.US,D,20060731,000000,21.884,23.059,21.636,22.442,219134,0
+GIFI.US,D,20060801,000000,22.397,23.564,22.397,22.469,262920,0
+GIFI.US,D,20060802,000000,22.524,22.724,22.19,22.57,407659,0
+GIFI.US,D,20060803,000000,22.325,22.742,21.983,22.543,244425,0
+GIFI.US,D,20060804,000000,22.543,23.268,21.324,21.574,174452,0
+GIFI.US,D,20060807,000000,21.296,22.84,21.296,22.816,108756,0
+GIFI.US,D,20060808,000000,22.798,24.559,22.798,23.213,226739,0
+GIFI.US,D,20060809,000000,23.249,24.109,23.096,23.882,162048,0
+GIFI.US,D,20060810,000000,23.719,24.065,23.465,24.046,159511,0
+GIFI.US,D,20060811,000000,24.01,24.2,23.865,24.065,89668,0
+GIFI.US,D,20060814,000000,24.037,24.911,24.037,24.86,315105,0
+GIFI.US,D,20060815,000000,25.049,25.447,24.786,25.239,190485,0
+GIFI.US,D,20060816,000000,25.105,25.636,25.105,25.131,168939,0
+GIFI.US,D,20060817,000000,24.778,25.285,24.641,24.679,121525,0
+GIFI.US,D,20060818,000000,24.86,25.186,24.512,24.911,94655,0
+GIFI.US,D,20060821,000000,25.067,25.067,24.723,24.832,74329,0
+GIFI.US,D,20060822,000000,24.786,25.014,24.586,24.869,93636,0
+GIFI.US,D,20060823,000000,24.878,24.896,23.646,24.092,111182,0
+GIFI.US,D,20060824,000000,24.046,25.257,24.046,24.939,81923,0
+GIFI.US,D,20060825,000000,25.023,25.23,24.595,24.669,68207,0
+GIFI.US,D,20060828,000000,24.47,25.32,24.406,24.869,91650,0
+GIFI.US,D,20060829,000000,25.176,25.176,24.425,24.723,127349,0
+GIFI.US,D,20060830,000000,24.778,25.61,24.778,25.15,42892,0
+GIFI.US,D,20060831,000000,24.986,25.329,24.477,24.487,186258,0
+GIFI.US,D,20060901,000000,24.696,25.023,24.252,24.595,74874,0
+GIFI.US,D,20060905,000000,24.487,25.936,24.487,25.736,253740,0
+GIFI.US,D,20060906,000000,25.573,25.699,24.804,24.904,149579,0
+GIFI.US,D,20060907,000000,24.878,25.105,23.873,23.983,75544,0
+GIFI.US,D,20060908,000000,23.965,24.751,23.892,24.425,70668,0
+GIFI.US,D,20060911,000000,24.2,24.288,22.227,22.298,134535,0
+GIFI.US,D,20060912,000000,22.245,22.697,21.81,22.092,83402,0
+GIFI.US,D,20060913,000000,22.289,22.84,21.963,22.678,112565,0
+GIFI.US,D,20060914,000000,22.57,22.688,21.82,22.173,72345,0
+GIFI.US,D,20060915,000000,22.227,22.415,21.583,22.217,151301,0
+GIFI.US,D,20060918,000000,22.254,22.887,22.046,22.78,126560,0
+GIFI.US,D,20060919,000000,23.015,23.792,22.798,22.98,133708,0
+GIFI.US,D,20060920,000000,22.887,23.213,21.593,21.783,57894,0
+GIFI.US,D,20060921,000000,21.857,22.173,21.411,21.53,65348,0
+GIFI.US,D,20060922,000000,21.53,21.629,19.909,20.454,119675,0
+GIFI.US,D,20060925,000000,20.373,20.59,19.692,20.365,220969,0
+GIFI.US,D,20060926,000000,20.328,20.643,20.046,20.437,181092,0
+GIFI.US,D,20060927,000000,20.499,22.263,19.927,22.101,311218,0
+GIFI.US,D,20060928,000000,21.983,23.448,21.983,23.241,131309,0
+GIFI.US,D,20060929,000000,23.205,24.144,22.996,23.6,166881,0
+GIFI.US,D,20061002,000000,23.618,23.737,22.19,22.362,98283,0
+GIFI.US,D,20061003,000000,22.118,23.005,21.114,21.259,140251,0
+GIFI.US,D,20061004,000000,21.269,22.352,20.987,22.001,116751,0
+GIFI.US,D,20061005,000000,22.217,23.518,21.683,23.419,96504,0
+GIFI.US,D,20061006,000000,23.249,23.249,22.38,22.742,58317,0
+GIFI.US,D,20061009,000000,22.788,22.934,22.435,22.57,54348,0
+GIFI.US,D,20061010,000000,22.543,23.965,22.543,23.628,116494,0
+GIFI.US,D,20061011,000000,23.628,23.737,23.15,23.16,96611,0
+GIFI.US,D,20061012,000000,23.366,24.742,23.293,24.605,84435,0
+GIFI.US,D,20061013,000000,24.696,25.194,24.181,24.929,93279,0
+GIFI.US,D,20061016,000000,24.85,25.366,24.742,25.329,117351,0
+GIFI.US,D,20061017,000000,24.841,25.366,24.841,25.239,121844,0
+GIFI.US,D,20061018,000000,25.301,25.9,24.911,25.31,81279,0
+GIFI.US,D,20061019,000000,25.291,25.736,24.996,25.592,86676,0
+GIFI.US,D,20061020,000000,25.763,25.763,25.023,25.213,55196,0
+GIFI.US,D,20061023,000000,25.123,25.646,24.614,25.329,108344,0
+GIFI.US,D,20061024,000000,25.454,26.595,25.285,26.595,177868,0
+GIFI.US,D,20061025,000000,26.604,27.049,26.343,27.049,148327,0
+GIFI.US,D,20061026,000000,27.085,27.092,26.35,26.687,91960,0
+GIFI.US,D,20061027,000000,26.524,27.003,26.155,26.317,124599,0
+GIFI.US,D,20061030,000000,26.108,26.813,25.105,26.687,123326,0
+GIFI.US,D,20061031,000000,26.687,26.705,25.681,26.614,138335,0
+GIFI.US,D,20061101,000000,29.038,29.817,28.044,28.649,538048,0
+GIFI.US,D,20061102,000000,28.404,29.128,27.563,28.966,184572,0
+GIFI.US,D,20061103,000000,28.134,29.173,28.134,28.993,159123,0
+GIFI.US,D,20061106,000000,29.091,29.925,29.091,29.636,264258,0
+GIFI.US,D,20061107,000000,29.563,30.178,29.372,29.507,125211,0
+GIFI.US,D,20061108,000000,29.148,29.854,28.74,29.844,143927,0
+GIFI.US,D,20061109,000000,29.283,29.854,29.283,29.636,128517,0
+GIFI.US,D,20061110,000000,29.318,29.724,29.3,29.507,85440,0
+GIFI.US,D,20061113,000000,29.563,30.458,29.03,30.305,175412,0
+GIFI.US,D,20061114,000000,30.603,30.697,29.871,30.276,88419,0
+GIFI.US,D,20061115,000000,30.33,30.98,29.935,30.757,150385,0
+GIFI.US,D,20061116,000000,30.98,30.98,29.419,29.492,74989,0
+GIFI.US,D,20061117,000000,29.4,29.9,29.256,29.771,130933,0
+GIFI.US,D,20061120,000000,29.809,30.232,29.492,30.151,116708,0
+GIFI.US,D,20061121,000000,30.123,30.803,30.007,30.777,90432,0
+GIFI.US,D,20061122,000000,30.585,30.98,30.313,30.577,77428,0
+GIFI.US,D,20061124,000000,30.485,30.748,30.151,30.706,21631,0
+GIFI.US,D,20061127,000000,30.687,30.894,29.482,29.507,83093,0
+GIFI.US,D,20061128,000000,29.554,30.151,29.465,30.115,96449,0
+GIFI.US,D,20061129,000000,30.105,32.206,30.105,32.086,313267,0
+GIFI.US,D,20061130,000000,32.158,34.104,31.726,34.043,404150,0
+GIFI.US,D,20061201,000000,34.195,36.165,33.262,35.498,479577,0
+GIFI.US,D,20061204,000000,35.85,35.85,34.422,35.189,267757,0
+GIFI.US,D,20061205,000000,35.189,35.333,34.422,34.585,287570,0
+GIFI.US,D,20061206,000000,33.252,35.724,32.676,35.253,528869,0
+GIFI.US,D,20061207,000000,35.125,35.444,34.385,34.855,203886,0
+GIFI.US,D,20061208,000000,34.945,35.715,34.737,35.643,243908,0
+GIFI.US,D,20061211,000000,35.661,35.661,34.476,34.711,168249,0
+GIFI.US,D,20061212,000000,34.702,35.262,34.375,34.537,169055,0
+GIFI.US,D,20061213,000000,34.647,35.733,33.741,35.59,343987,0
+GIFI.US,D,20061214,000000,35.733,36.402,35.291,35.444,218395,0
+GIFI.US,D,20061215,000000,35.444,35.553,34.647,34.694,228619,0
+GIFI.US,D,20061218,000000,34.619,35.152,33.734,33.823,207991,0
+GIFI.US,D,20061219,000000,33.363,34.079,33.136,33.715,228413,0
+GIFI.US,D,20061220,000000,33.905,35.515,33.905,34.964,187377,0
+GIFI.US,D,20061221,000000,35.052,35.09,33.57,33.797,160164,0
+GIFI.US,D,20061222,000000,33.832,34.34,33.564,33.959,90883,0
+GIFI.US,D,20061226,000000,33.959,34.277,32.957,33.002,179952,0
+GIFI.US,D,20061227,000000,33.09,34.547,33.09,34.358,181258,0
+GIFI.US,D,20061228,000000,34.294,34.702,33.768,33.942,142725,0
+GIFI.US,D,20061229,000000,33.777,33.868,33.164,33.381,166466,0
+GIFI.US,D,20070103,000000,33.108,33.108,31.045,31.644,325892,0
+GIFI.US,D,20070104,000000,31.226,31.709,31.084,31.444,172681,0
+GIFI.US,D,20070105,000000,31.427,31.663,30.313,31.308,175066,0
+GIFI.US,D,20070108,000000,31.481,31.481,30.466,30.786,128708,0
+GIFI.US,D,20070109,000000,30.678,30.678,29.345,29.925,170429,0
+GIFI.US,D,20070110,000000,29.8,30.223,29.655,30.079,123260,0
+GIFI.US,D,20070111,000000,29.952,30.295,29.038,29.447,125806,0
+GIFI.US,D,20070112,000000,29.447,30.367,29.447,30.035,132540,0
+GIFI.US,D,20070116,000000,30.394,30.394,29.943,30.267,111969,0
+GIFI.US,D,20070117,000000,30.151,30.998,30.096,30.267,78324,0
+GIFI.US,D,20070118,000000,30.295,30.794,29.526,29.563,113813,0
+GIFI.US,D,20070119,000000,29.78,30.813,29.715,30.794,72845,0
+GIFI.US,D,20070122,000000,31.136,31.363,30.687,30.722,129412,0
+GIFI.US,D,20070123,000000,30.912,31.977,30.876,31.881,210208,0
+GIFI.US,D,20070124,000000,31.845,31.97,31.463,31.625,133932,0
+GIFI.US,D,20070125,000000,31.634,31.726,30.577,30.848,90624,0
+GIFI.US,D,20070126,000000,30.963,31.709,30.866,31.625,81085,0
+GIFI.US,D,20070129,000000,31.599,31.799,31.118,31.417,146377,0
+GIFI.US,D,20070130,000000,31.799,32.992,31.084,32.975,139959,0
+GIFI.US,D,20070131,000000,33.019,33.09,31.528,32.821,142542,0
+GIFI.US,D,20070201,000000,32.639,33.408,32.639,33.381,106220,0
+GIFI.US,D,20070202,000000,33.462,33.67,33.072,33.072,138965,0
+GIFI.US,D,20070205,000000,32.957,33.527,32.901,32.91,151414,0
+GIFI.US,D,20070206,000000,33.182,33.715,33.054,33.634,195588,0
+GIFI.US,D,20070207,000000,33.741,33.933,33.381,33.689,123202,0
+GIFI.US,D,20070208,000000,33.758,33.832,33.081,33.49,110599,0
+GIFI.US,D,20070209,000000,33.634,33.706,32.891,33.081,80599,0
+GIFI.US,D,20070212,000000,33.234,33.624,32.83,33.271,71481,0
+GIFI.US,D,20070213,000000,33.923,34.367,33.481,34.367,102287,0
+GIFI.US,D,20070214,000000,33.381,33.381,30.197,30.394,416916,0
+GIFI.US,D,20070215,000000,30.621,32.34,30.621,31.591,534369,0
+GIFI.US,D,20070216,000000,31.573,31.573,30.848,31.29,175314,0
+GIFI.US,D,20070220,000000,31.136,31.835,30.731,31.654,141718,0
+GIFI.US,D,20070221,000000,31.663,32.158,31.408,31.905,80922,0
+GIFI.US,D,20070222,000000,31.881,32.06,31.591,31.835,70350,0
+GIFI.US,D,20070223,000000,31.934,31.995,31.554,31.745,57120,0
+GIFI.US,D,20070226,000000,31.97,32.021,31.591,31.861,88507,0
+GIFI.US,D,20070227,000000,31.618,31.781,30.188,30.621,81284,0
+GIFI.US,D,20070228,000000,30.757,31.344,30.305,30.989,119318,0
+GIFI.US,D,20070301,000000,30.848,32.721,30.741,32.512,206402,0
+GIFI.US,D,20070302,000000,29.674,30.305,23.518,24.279,4219607,0
+GIFI.US,D,20070305,000000,24.127,24.85,23.719,24.462,690975,0
+GIFI.US,D,20070306,000000,24.92,24.92,24.425,24.53,321882,0
+GIFI.US,D,20070307,000000,24.605,24.778,24.279,24.512,446649,0
+GIFI.US,D,20070308,000000,24.796,24.796,24.334,24.53,229533,0
+GIFI.US,D,20070309,000000,24.641,24.641,23.992,24.307,143641,0
+GIFI.US,D,20070312,000000,24.082,24.595,23.592,24.595,92856,0
+GIFI.US,D,20070313,000000,24.595,24.85,23.564,23.646,176412,0
+GIFI.US,D,20070314,000000,23.564,24.082,23.473,23.965,106596,0
+GIFI.US,D,20070315,000000,23.974,24.262,23.492,23.656,115456,0
+GIFI.US,D,20070316,000000,23.646,24.343,23.564,23.91,196065,0
+GIFI.US,D,20070319,000000,24.101,24.504,23.974,24.252,114265,0
+GIFI.US,D,20070320,000000,24.119,24.181,23.709,24.127,177057,0
+GIFI.US,D,20070321,000000,24.316,24.605,24.073,24.325,161348,0
+GIFI.US,D,20070322,000000,24.495,24.55,24.02,24.325,198395,0
+GIFI.US,D,20070323,000000,24.425,24.47,24.236,24.38,107161,0
+GIFI.US,D,20070326,000000,24.425,24.462,24.218,24.444,88920,0
+GIFI.US,D,20070327,000000,24.279,24.504,24.181,24.425,103660,0
+GIFI.US,D,20070328,000000,24.415,24.415,23.965,24.055,213413,0
+GIFI.US,D,20070329,000000,24.227,24.38,23.756,24.371,114862,0
+GIFI.US,D,20070330,000000,24.325,24.398,24.055,24.19,97663,0
+GIFI.US,D,20070402,000000,24.028,24.38,23.946,24.307,70130,0
+GIFI.US,D,20070403,000000,24.218,24.487,23.974,24.307,156028,0
+GIFI.US,D,20070404,000000,24.144,24.334,24.101,24.218,212206,0
+GIFI.US,D,20070405,000000,24.227,24.477,24.055,24.406,81011,0
+GIFI.US,D,20070409,000000,24.444,24.55,24.227,24.47,172499,0
+GIFI.US,D,20070410,000000,24.444,25.394,24.425,25.347,170967,0
+GIFI.US,D,20070411,000000,25.366,25.699,25.114,25.511,140222,0
+GIFI.US,D,20070412,000000,25.646,26.224,25.546,26.155,157927,0
+GIFI.US,D,20070413,000000,26.233,27.031,26.163,27.003,168458,0
+GIFI.US,D,20070416,000000,27.076,27.32,26.714,27.293,111519,0
+GIFI.US,D,20070417,000000,27.266,27.266,26.93,27.12,303097,0
+GIFI.US,D,20070418,000000,26.913,26.913,26.146,26.298,215637,0
+GIFI.US,D,20070419,000000,26.233,26.233,25.699,26.082,176175,0
+GIFI.US,D,20070420,000000,26.469,26.55,26.007,26.35,63564,0
+GIFI.US,D,20070423,000000,26.196,26.595,26.187,26.242,53020,0
+GIFI.US,D,20070424,000000,26.343,26.36,26.146,26.251,61226,0
+GIFI.US,D,20070425,000000,26.414,27.819,26.414,27.463,129533,0
+GIFI.US,D,20070426,000000,27.8,27.8,26.86,27.499,82097,0
+GIFI.US,D,20070427,000000,27.672,27.672,26.28,27.11,141275,0
+GIFI.US,D,20070430,000000,26.959,27.681,26.959,27.167,202782,0
+GIFI.US,D,20070501,000000,27.293,27.762,27.085,27.737,138329,0
+GIFI.US,D,20070502,000000,28.097,29.074,28.097,28.849,156270,0
+GIFI.US,D,20070503,000000,28.859,29.573,28.859,29.183,433170,0
+GIFI.US,D,20070504,000000,29.354,29.655,29.173,29.645,139937,0
+GIFI.US,D,20070507,000000,29.636,29.817,29.283,29.664,104685,0
+GIFI.US,D,20070508,000000,29.391,30.687,28.922,29.908,246416,0
+GIFI.US,D,20070509,000000,29.835,30.305,29.345,30.204,145750,0
+GIFI.US,D,20070510,000000,30.188,30.33,29.291,29.291,147103,0
+GIFI.US,D,20070511,000000,29.943,30.422,29.308,30.16,102891,0
+GIFI.US,D,20070514,000000,30.295,30.669,29.908,30.204,131116,0
+GIFI.US,D,20070515,000000,30.258,30.458,29.492,29.636,137485,0
+GIFI.US,D,20070516,000000,29.474,30.394,29.308,30.386,100957,0
+GIFI.US,D,20070517,000000,30.313,30.947,30.142,30.621,93295,0
+GIFI.US,D,20070518,000000,30.813,31.398,30.458,31.353,113353,0
+GIFI.US,D,20070521,000000,31.37,32.096,31.126,31.654,161614,0
+GIFI.US,D,20070522,000000,31.654,31.951,31.084,31.163,163759,0
+GIFI.US,D,20070523,000000,31.38,31.871,31.191,31.226,92524,0
+GIFI.US,D,20070524,000000,31.2,31.773,29.699,29.943,117211,0
+GIFI.US,D,20070525,000000,30.079,30.458,29.862,30.007,85525,0
+GIFI.US,D,20070529,000000,30.017,30.286,29.664,29.98,56484,0
+GIFI.US,D,20070530,000000,29.734,30.051,29.627,29.771,94116,0
+GIFI.US,D,20070531,000000,29.943,30.258,29.627,29.97,106130,0
+GIFI.US,D,20070601,000000,30.035,30.831,30.035,30.295,137593,0
+GIFI.US,D,20070604,000000,30.169,31.353,30.169,30.93,117105,0
+GIFI.US,D,20070605,000000,30.84,31.118,30.16,30.912,178488,0
+GIFI.US,D,20070606,000000,30.722,30.902,30.386,30.786,183047,0
+GIFI.US,D,20070607,000000,30.523,30.98,29.817,29.998,98000,0
+GIFI.US,D,20070608,000000,29.952,30.621,29.645,30.45,111901,0
+GIFI.US,D,20070611,000000,29.871,30.305,29.871,29.943,90846,0
+GIFI.US,D,20070612,000000,29.89,30.043,29.41,29.41,108042,0
+GIFI.US,D,20070613,000000,29.437,30.24,29.437,30.043,92358,0
+GIFI.US,D,20070614,000000,30.258,30.305,29.925,30.258,129536,0
+GIFI.US,D,20070615,000000,30.741,31.554,30.612,31.518,170740,0
+GIFI.US,D,20070618,000000,31.609,31.609,30.777,31.254,103204,0
+GIFI.US,D,20070619,000000,31.182,31.888,30.803,31.618,146463,0
+GIFI.US,D,20070620,000000,31.654,31.888,30.569,30.577,116575,0
+GIFI.US,D,20070621,000000,30.722,31.799,30.551,31.718,118044,0
+GIFI.US,D,20070622,000000,31.773,31.773,30.612,31.408,407739,0
+GIFI.US,D,20070625,000000,31.155,31.609,30.65,30.706,89866,0
+GIFI.US,D,20070626,000000,30.857,30.972,29.9,30.422,98816,0
+GIFI.US,D,20070627,000000,30.061,31.191,29.871,31.155,113041,0
+GIFI.US,D,20070628,000000,31.191,31.453,29.59,30.305,270283,0
+GIFI.US,D,20070629,000000,30.541,31.799,30.523,31.39,221129,0
+GIFI.US,D,20070702,000000,31.427,31.826,31.254,31.79,126097,0
+GIFI.US,D,20070703,000000,31.888,31.905,31.499,31.826,51950,0
+GIFI.US,D,20070705,000000,31.861,32.567,31.545,32.413,149510,0
+GIFI.US,D,20070706,000000,32.475,32.947,32.24,32.847,147927,0
+GIFI.US,D,20070709,000000,33.037,33.063,32.595,32.794,98995,0
+GIFI.US,D,20070710,000000,32.586,32.648,32.012,32.404,131748,0
+GIFI.US,D,20070711,000000,32.212,33.207,31.871,32.83,159930,0
+GIFI.US,D,20070712,000000,33.173,34.023,32.938,33.471,144478,0
+GIFI.US,D,20070713,000000,33.758,34.14,33.136,33.734,190311,0
+GIFI.US,D,20070716,000000,33.417,34.213,32.918,33.354,112286,0
+GIFI.US,D,20070717,000000,33.471,33.896,33.271,33.444,110055,0
+GIFI.US,D,20070718,000000,33.316,33.578,32.694,33.372,114694,0
+GIFI.US,D,20070719,000000,33.471,33.787,33.154,33.39,130479,0
+GIFI.US,D,20070720,000000,33.316,33.399,31.845,32.167,177575,0
+GIFI.US,D,20070723,000000,32.712,33.481,32.386,33.244,171259,0
+GIFI.US,D,20070724,000000,33.173,33.173,31.271,31.781,152963,0
+GIFI.US,D,20070725,000000,31.7,32.24,30.16,31.671,166102,0
+GIFI.US,D,20070726,000000,31.136,31.754,29.734,31.444,121064,0
+GIFI.US,D,20070727,000000,31.881,32.05,30.722,30.84,281449,0
+GIFI.US,D,20070730,000000,30.777,31.084,28.904,30.151,173935,0
+GIFI.US,D,20070731,000000,30.286,31.977,30.286,30.902,198445,0
+GIFI.US,D,20070801,000000,30.813,31.625,30.213,31.118,203987,0
+GIFI.US,D,20070802,000000,31.318,32.132,31.226,31.79,235485,0
+GIFI.US,D,20070803,000000,31.644,31.871,29.664,29.734,118934,0
+GIFI.US,D,20070806,000000,29.608,29.826,28.001,29.4,199386,0
+GIFI.US,D,20070807,000000,30.295,31.328,30.295,31.308,439016,0
+GIFI.US,D,20070808,000000,31.299,31.299,30.079,30.697,1509167,0
+GIFI.US,D,20070809,000000,30.178,30.248,28.532,29.617,338809,0
+GIFI.US,D,20070810,000000,29.148,33.427,29.148,32.493,259999,0
+GIFI.US,D,20070813,000000,32.802,32.873,31.007,31.235,131994,0
+GIFI.US,D,20070814,000000,31.245,32.712,31.245,31.499,79735,0
+GIFI.US,D,20070815,000000,31.563,32.376,30.972,31.045,133072,0
+GIFI.US,D,20070816,000000,30.65,32.113,29.274,31.835,176078,0
+GIFI.US,D,20070817,000000,32.873,33.1,31.68,31.826,144088,0
+GIFI.US,D,20070820,000000,31.718,32.222,31.017,31.925,49486,0
+GIFI.US,D,20070821,000000,31.709,32.132,30.794,31.146,85800,0
+GIFI.US,D,20070822,000000,31.271,32.802,31.263,32.702,113155,0
+GIFI.US,D,20070823,000000,32.821,32.938,32.086,32.538,65374,0
+GIFI.US,D,20070824,000000,32.622,33.408,32.149,33.244,79088,0
+GIFI.US,D,20070827,000000,33.434,33.471,32.348,32.812,76785,0
+GIFI.US,D,20070828,000000,32.567,32.812,31.861,31.934,50402,0
+GIFI.US,D,20070829,000000,32.386,32.947,31.726,32.422,63159,0
+GIFI.US,D,20070830,000000,32.003,32.34,31.799,32.05,113150,0
+GIFI.US,D,20070831,000000,32.113,32.631,31.254,32.187,91485,0
+GIFI.US,D,20070904,000000,32.212,32.91,32.212,32.212,89923,0
+GIFI.US,D,20070905,000000,31.943,32.595,31.581,32.268,58865,0
+GIFI.US,D,20070906,000000,32.395,32.475,31.436,32.113,107878,0
+GIFI.US,D,20070907,000000,31.726,31.897,30.533,31.084,66495,0
+GIFI.US,D,20070910,000000,30.972,31.453,30.295,30.972,78501,0
+GIFI.US,D,20070911,000000,30.876,31.745,30.876,31.065,109041,0
+GIFI.US,D,20070912,000000,31.118,31.463,30.94,31.39,213842,0
+GIFI.US,D,20070913,000000,31.499,32.268,31.499,31.634,102399,0
+GIFI.US,D,20070914,000000,31.436,31.826,31.38,31.826,69654,0
+GIFI.US,D,20070917,000000,31.943,31.961,31.536,31.754,117019,0
+GIFI.US,D,20070918,000000,31.861,32.766,31.398,32.521,105104,0
+GIFI.US,D,20070919,000000,32.794,34.086,32.631,33.354,92092,0
+GIFI.US,D,20070920,000000,33.381,34.547,32.721,34.385,110668,0
+GIFI.US,D,20070921,000000,34.656,34.684,34.177,34.412,142820,0
+GIFI.US,D,20070924,000000,34.5,34.727,33.689,34.286,139084,0
+GIFI.US,D,20070925,000000,33.815,33.815,33.271,33.527,74770,0
+GIFI.US,D,20070926,000000,33.868,34.004,33.417,33.662,80951,0
+GIFI.US,D,20070927,000000,33.951,35.472,33.951,34.983,122775,0
+GIFI.US,D,20070928,000000,34.781,35.617,34.647,34.727,118630,0
+GIFI.US,D,20071001,000000,34.846,35.444,33.453,34.259,141805,0
+GIFI.US,D,20071002,000000,34.159,34.537,33.57,34.159,128904,0
+GIFI.US,D,20071003,000000,33.905,34.259,33.408,33.462,115795,0
+GIFI.US,D,20071004,000000,33.643,34.745,33.019,34.349,159480,0
+GIFI.US,D,20071005,000000,34.666,35.378,33.653,35.162,140007,0
+GIFI.US,D,20071008,000000,34.9,35.071,33.995,34.113,143938,0
+GIFI.US,D,20071009,000000,34.331,34.331,33.072,33.537,175728,0
+GIFI.US,D,20071010,000000,33.67,34.927,33.281,34.629,140983,0
+GIFI.US,D,20071011,000000,34.863,34.91,33.57,34.168,136097,0
+GIFI.US,D,20071012,000000,34.095,34.095,33.037,33.154,80705,0
+GIFI.US,D,20071015,000000,33.29,34.322,32.712,32.992,145905,0
+GIFI.US,D,20071016,000000,32.839,32.839,31.745,31.986,238918,0
+GIFI.US,D,20071017,000000,32.123,32.422,31.726,32.113,140698,0
+GIFI.US,D,20071018,000000,32.187,32.657,31.934,32.003,112875,0
+GIFI.US,D,20071019,000000,31.934,32.295,31.092,31.398,176863,0
+GIFI.US,D,20071022,000000,31.055,31.518,30.096,31.518,203708,0
+GIFI.US,D,20071023,000000,32.113,32.276,30.822,32.031,168499,0
+GIFI.US,D,20071024,000000,31.726,32.276,30.848,32.276,106926,0
+GIFI.US,D,20071025,000000,32.33,33.19,32.295,32.966,191535,0
+GIFI.US,D,20071026,000000,33.244,33.244,32.212,33.146,135898,0
+GIFI.US,D,20071029,000000,33.471,34.367,32.847,32.947,202051,0
+GIFI.US,D,20071030,000000,32.512,32.557,30.794,31.074,108193,0
+GIFI.US,D,20071031,000000,31.353,32.206,31.026,31.591,132796,0
+GIFI.US,D,20071101,000000,31.209,31.518,30.585,30.767,99064,0
+GIFI.US,D,20071102,000000,30.955,31.663,30.669,31.328,62594,0
+GIFI.US,D,20071105,000000,30.98,31.065,30.105,30.178,117759,0
+GIFI.US,D,20071106,000000,30.286,30.621,29.743,30.079,108263,0
+GIFI.US,D,20071107,000000,29.89,30.115,29.265,29.308,141012,0
+GIFI.US,D,20071108,000000,29.535,29.608,28.207,29.12,166649,0
+GIFI.US,D,20071109,000000,28.877,29.753,27.828,28.26,136729,0
+GIFI.US,D,20071112,000000,28.207,29.4,27.881,28.207,259495,0
+GIFI.US,D,20071113,000000,28.476,29.012,27.972,28.814,286068,0
+GIFI.US,D,20071114,000000,28.957,29.046,28.08,28.731,178411,0
+GIFI.US,D,20071115,000000,28.721,28.993,28.331,28.694,183521,0
+GIFI.US,D,20071116,000000,28.922,29.826,28.758,29.608,262906,0
+GIFI.US,D,20071119,000000,29.516,29.516,28.134,28.467,142472,0
+GIFI.US,D,20071120,000000,28.83,29.201,28.305,29.201,104579,0
+GIFI.US,D,20071121,000000,29.074,29.074,28.162,28.198,100526,0
+GIFI.US,D,20071123,000000,28.422,29.12,28.134,28.868,29327,0
+GIFI.US,D,20071126,000000,28.786,28.83,27.609,27.863,84275,0
+GIFI.US,D,20071127,000000,27.828,27.854,26.387,27.129,161843,0
+GIFI.US,D,20071128,000000,27.429,27.889,26.959,27.791,184906,0
+GIFI.US,D,20071129,000000,27.963,29.056,27.365,28.993,194857,0
+GIFI.US,D,20071130,000000,28.432,29.274,28.143,28.778,299774,0
+GIFI.US,D,20071203,000000,28.778,29.022,28.243,28.576,93166,0
+GIFI.US,D,20071204,000000,28.34,28.559,27.728,27.753,63319,0
+GIFI.US,D,20071205,000000,28.126,28.387,27.147,27.908,80426,0
+GIFI.US,D,20071206,000000,27.918,29.219,27.899,29.201,79247,0
+GIFI.US,D,20071207,000000,29.183,29.291,28.694,29.003,50245,0
+GIFI.US,D,20071210,000000,29.183,29.183,28.457,28.976,102862,0
+GIFI.US,D,20071211,000000,29.128,29.465,28.215,28.215,116187,0
+GIFI.US,D,20071212,000000,28.694,29.03,28.387,28.631,72888,0
+GIFI.US,D,20071213,000000,28.504,28.948,28.277,28.83,94770,0
+GIFI.US,D,20071214,000000,28.541,28.94,27.854,27.854,123689,0
+GIFI.US,D,20071217,000000,27.617,28.017,27.012,27.012,80993,0
+GIFI.US,D,20071218,000000,27.066,27.918,26.741,27.854,105005,0
+GIFI.US,D,20071219,000000,27.854,28.34,27.365,27.781,124697,0
+GIFI.US,D,20071220,000000,27.918,28.134,27.429,28.097,52375,0
+GIFI.US,D,20071221,000000,28.404,28.55,27.991,28.449,191553,0
+GIFI.US,D,20071224,000000,28.449,28.685,27.828,28.34,34753,0
+GIFI.US,D,20071226,000000,28.044,28.922,28.044,28.422,70078,0
+GIFI.US,D,20071227,000000,28.595,28.804,28.044,28.44,118141,0
+GIFI.US,D,20071228,000000,28.55,28.758,28.224,28.595,65837,0
+GIFI.US,D,20071231,000000,28.514,28.721,28.322,28.685,59381,0
+GIFI.US,D,20080102,000000,28.768,28.896,28.313,28.595,96026,0
+GIFI.US,D,20080103,000000,28.467,28.948,28.277,28.277,105310,0
+GIFI.US,D,20080104,000000,28.08,28.495,27.626,28.08,82845,0
+GIFI.US,D,20080107,000000,28.08,28.568,27.572,28.44,98838,0
+GIFI.US,D,20080108,000000,28.585,28.948,27.437,27.447,81850,0
+GIFI.US,D,20080109,000000,27.374,28.576,27.348,28.576,95274,0
+GIFI.US,D,20080110,000000,28.286,28.721,27.437,27.972,119268,0
+GIFI.US,D,20080111,000000,27.772,27.881,26.822,26.94,128868,0
+GIFI.US,D,20080114,000000,27.076,27.626,26.569,27.049,92803,0
+GIFI.US,D,20080115,000000,26.623,26.623,25.872,25.881,98769,0
+GIFI.US,D,20080116,000000,25.853,26.75,25.247,25.708,64930,0
+GIFI.US,D,20080117,000000,25.853,25.853,24.334,24.462,69420,0
+GIFI.US,D,20080118,000000,24.435,24.576,23.339,24.504,115617,0
+GIFI.US,D,20080122,000000,23.285,24.425,23.231,23.356,95799,0
+GIFI.US,D,20080123,000000,23.187,24.425,22.543,24.307,122892,0
+GIFI.US,D,20080124,000000,24.316,24.425,23.205,23.656,159414,0
+GIFI.US,D,20080125,000000,23.974,24.659,23.473,23.628,107214,0
+GIFI.US,D,20080128,000000,23.628,24.576,23.222,24.02,97374,0
+GIFI.US,D,20080129,000000,24.119,24.136,23.249,23.782,78176,0
+GIFI.US,D,20080130,000000,23.628,24.01,23.015,23.059,93448,0
+GIFI.US,D,20080131,000000,22.761,23.293,22.578,22.634,79874,0
+GIFI.US,D,20080201,000000,22.77,23.4,22.506,23.015,118008,0
+GIFI.US,D,20080204,000000,22.944,23.609,22.634,23.347,214918,0
+GIFI.US,D,20080205,000000,22.961,23.782,22.859,22.934,224706,0
+GIFI.US,D,20080206,000000,23.168,23.375,22.807,23.258,181764,0
+GIFI.US,D,20080207,000000,23.177,23.928,23.096,23.618,158117,0
+GIFI.US,D,20080208,000000,23.609,23.609,22.868,23.187,198449,0
+GIFI.US,D,20080211,000000,23.15,23.974,22.798,23.518,84994,0
+GIFI.US,D,20080212,000000,23.483,23.974,23.322,23.6,186563,0
+GIFI.US,D,20080213,000000,23.737,25.23,23.511,25.114,203966,0
+GIFI.US,D,20080214,000000,25.123,25.53,24.252,25.213,189948,0
+GIFI.US,D,20080215,000000,25.131,27.908,25.131,27.185,648653,0
+GIFI.US,D,20080219,000000,27.157,28.26,27.138,28.189,284371,0
+GIFI.US,D,20080220,000000,27.936,28.432,27.509,27.772,189268,0
+GIFI.US,D,20080221,000000,27.737,28.134,27.157,27.581,240289,0
+GIFI.US,D,20080222,000000,27.626,28.27,27.247,28.243,239643,0
+GIFI.US,D,20080225,000000,28.08,28.369,26.29,26.35,367429,0
+GIFI.US,D,20080226,000000,26.054,27.681,26.054,27.348,190199,0
+GIFI.US,D,20080227,000000,26.86,27.365,26.524,26.55,108363,0
+GIFI.US,D,20080228,000000,26.334,29.935,26.334,29.183,319204,0
+GIFI.US,D,20080229,000000,28.576,29.091,26.224,26.387,276659,0
+GIFI.US,D,20080303,000000,26.35,27.085,25.798,26.155,243129,0
+GIFI.US,D,20080304,000000,25.736,26.959,25.691,26.45,252113,0
+GIFI.US,D,20080305,000000,26.541,26.614,25.945,26.405,144372,0
+GIFI.US,D,20080306,000000,26.108,26.803,25.493,25.555,72955,0
+GIFI.US,D,20080307,000000,25.329,26.128,25.329,25.744,109455,0
+GIFI.US,D,20080310,000000,25.79,26.128,25.005,25.123,109694,0
+GIFI.US,D,20080311,000000,24.911,26.431,24.911,26.137,166996,0
+GIFI.US,D,20080312,000000,26.108,26.497,25.53,25.555,75332,0
+GIFI.US,D,20080313,000000,25.005,26.387,24.939,26.026,164640,0
+GIFI.US,D,20080314,000000,26.18,26.18,24.911,25.493,98150,0
+GIFI.US,D,20080317,000000,24.742,25.222,24.119,24.245,98895,0
+GIFI.US,D,20080318,000000,24.723,25.454,24.487,25.447,134416,0
+GIFI.US,D,20080319,000000,25.356,26.101,24.252,24.316,144372,0
+GIFI.US,D,20080320,000000,24.361,24.958,23.628,24.406,220753,0
+GIFI.US,D,20080324,000000,24.398,25.563,24.352,24.939,95174,0
+GIFI.US,D,20080325,000000,24.742,26.559,24.271,26.298,130329,0
+GIFI.US,D,20080326,000000,26.214,26.65,25.691,26.28,108756,0
+GIFI.US,D,20080327,000000,26.423,26.687,25.806,25.872,105247,0
+GIFI.US,D,20080328,000000,25.798,26.65,25.636,26.317,106730,0
+GIFI.US,D,20080331,000000,26.533,26.533,25.781,25.981,79012,0
+GIFI.US,D,20080401,000000,25.998,27.518,25.998,27.284,89427,0
+GIFI.US,D,20080402,000000,27.138,28.913,27.138,28.613,149993,0
+GIFI.US,D,20080403,000000,28.313,29.173,28.27,28.932,117195,0
+GIFI.US,D,20080404,000000,29.138,29.535,28.622,29.056,109215,0
+GIFI.US,D,20080407,000000,29.219,30.017,29.219,29.447,59030,0
+GIFI.US,D,20080408,000000,29.4,30.514,29.4,30.33,105811,0
+GIFI.US,D,20080409,000000,30.56,30.722,29.715,29.908,115718,0
+GIFI.US,D,20080410,000000,29.78,30.731,29.724,30.706,121061,0
+GIFI.US,D,20080411,000000,30.295,30.577,28.685,29.022,123002,0
+GIFI.US,D,20080414,000000,29.003,29.447,28.83,29.074,102522,0
+GIFI.US,D,20080415,000000,28.985,32.348,28.985,32.041,283106,0
+GIFI.US,D,20080416,000000,32.06,32.457,31.663,32.096,276789,0
+GIFI.US,D,20080417,000000,32.012,32.855,31.961,32.622,145851,0
+GIFI.US,D,20080418,000000,32.812,33.1,32.422,32.847,97822,0
+GIFI.US,D,20080421,000000,32.404,32.928,31.671,32.348,135829,0
+GIFI.US,D,20080422,000000,32.259,32.694,31.481,31.977,103104,0
+GIFI.US,D,20080423,000000,32.123,32.123,31.235,31.736,179494,0
+GIFI.US,D,20080424,000000,33.354,35.281,33.108,34.675,500795,0
+GIFI.US,D,20080425,000000,34.837,34.837,34.358,34.684,248694,0
+GIFI.US,D,20080428,000000,35.218,38.085,34.754,37.233,458553,0
+GIFI.US,D,20080429,000000,37.086,37.086,35.822,36.284,275544,0
+GIFI.US,D,20080430,000000,36.465,37.086,34.837,35.767,280640,0
+GIFI.US,D,20080501,000000,35.995,36.185,34.846,35.199,121839,0
+GIFI.US,D,20080502,000000,35.705,36.638,35.661,36.322,287510,0
+GIFI.US,D,20080505,000000,36.61,37.624,36.322,37.224,152443,0
+GIFI.US,D,20080506,000000,36.647,38.555,36.647,37.868,235419,0
+GIFI.US,D,20080507,000000,37.903,38.103,37.044,37.114,127642,0
+GIFI.US,D,20080508,000000,37.188,38.066,36.991,37.903,148996,0
+GIFI.US,D,20080509,000000,37.984,39.722,37.695,39.343,207227,0
+GIFI.US,D,20080512,000000,39.397,39.512,37.822,38.871,219440,0
+GIFI.US,D,20080513,000000,38.79,40.111,38.393,39.82,190937,0
+GIFI.US,D,20080514,000000,39.847,40.528,39.262,39.27,165066,0
+GIFI.US,D,20080515,000000,39.414,39.794,39.081,39.314,241983,0
+GIFI.US,D,20080516,000000,39.82,40.348,39.314,40.03,193441,0
+GIFI.US,D,20080519,000000,40.039,40.302,39.633,39.82,168528,0
+GIFI.US,D,20080520,000000,40.002,40.581,39.18,39.768,190061,0
+GIFI.US,D,20080521,000000,40.33,40.699,39.811,40.065,310135,0
+GIFI.US,D,20080522,000000,40.166,40.302,39.414,39.722,192185,0
+GIFI.US,D,20080523,000000,39.406,39.548,36.737,37.435,320862,0
+GIFI.US,D,20080527,000000,37.096,38.438,37.096,38.247,138990,0
+GIFI.US,D,20080528,000000,38.202,38.202,37.315,37.858,101502,0
+GIFI.US,D,20080529,000000,37.723,38.112,36.927,37.07,129731,0
+GIFI.US,D,20080530,000000,37.578,38.022,37.124,37.435,143321,0
+GIFI.US,D,20080602,000000,38.519,41.994,38.519,41.874,470001,0
+GIFI.US,D,20080603,000000,42.971,43.493,41.686,43.258,866481,0
+GIFI.US,D,20080604,000000,43.866,43.866,42.119,42.599,259443,0
+GIFI.US,D,20080605,000000,43.284,44.173,43.016,43.711,236914,0
+GIFI.US,D,20080606,000000,44.183,45.078,42.689,42.743,140698,0
+GIFI.US,D,20080609,000000,43.513,45.186,42.734,44.634,217657,0
+GIFI.US,D,20080610,000000,44.362,44.808,42.617,43.265,125288,0
+GIFI.US,D,20080611,000000,43.422,43.513,42.644,43.135,106271,0
+GIFI.US,D,20080612,000000,43.161,43.595,42.626,42.943,81551,0
+GIFI.US,D,20080613,000000,43.035,43.65,42.609,43.567,96905,0
+GIFI.US,D,20080616,000000,43.675,44.435,42.98,44.091,138794,0
+GIFI.US,D,20080617,000000,43.567,44.723,43.548,44.489,135519,0
+GIFI.US,D,20080618,000000,44.57,45.141,43.757,45.087,104238,0
+GIFI.US,D,20080619,000000,45.204,46.225,44.517,45.114,134898,0
+GIFI.US,D,20080620,000000,45.141,45.79,44.41,44.967,214709,0
+GIFI.US,D,20080623,000000,45.531,47.448,45.141,46.877,125676,0
+GIFI.US,D,20080624,000000,46.588,47.574,44.679,44.842,137054,0
+GIFI.US,D,20080625,000000,45.465,45.465,42.662,45.151,205269,0
+GIFI.US,D,20080626,000000,45.114,45.503,43.955,44.305,94285,0
+GIFI.US,D,20080627,000000,44.463,45.511,43.955,44.315,440950,0
+GIFI.US,D,20080630,000000,44.333,45.394,44.208,44.274,175428,0
+GIFI.US,D,20080701,000000,44.324,45.095,43.328,44.201,244091,0
+GIFI.US,D,20080702,000000,44.934,45.032,42.653,43.107,225946,0
+GIFI.US,D,20080703,000000,42.743,42.852,41.16,41.35,80670,0
+GIFI.US,D,20080707,000000,41.252,41.252,37.469,38.888,336365,0
+GIFI.US,D,20080708,000000,38.509,38.664,36.991,37.839,267742,0
+GIFI.US,D,20080709,000000,37.839,39.362,37.839,38.085,135948,0
+GIFI.US,D,20080710,000000,37.713,39.28,37.114,38.906,102762,0
+GIFI.US,D,20080711,000000,38.039,39.945,37.94,39.884,126042,0
+GIFI.US,D,20080714,000000,39.983,41.042,38.871,39.928,167259,0
+GIFI.US,D,20080715,000000,39.343,40.33,38.628,38.727,128788,0
+GIFI.US,D,20080716,000000,39.443,40.978,38.924,40.339,164529,0
+GIFI.US,D,20080717,000000,40.861,41.16,39.099,40.047,289930,0
+GIFI.US,D,20080718,000000,40.047,40.852,38.637,38.845,178080,0
+GIFI.US,D,20080721,000000,38.808,39.295,38.039,39.043,240907,0
+GIFI.US,D,20080722,000000,38.456,39.352,37.839,38.229,187107,0
+GIFI.US,D,20080723,000000,38.744,38.744,35.741,36.629,139624,0
+GIFI.US,D,20080724,000000,37,38.175,35.397,36.322,222791,0
+GIFI.US,D,20080725,000000,35.741,39.254,35.741,37.243,310690,0
+GIFI.US,D,20080728,000000,37.868,40.174,37.315,39.089,384443,0
+GIFI.US,D,20080729,000000,39.855,41.136,39.17,39.605,175268,0
+GIFI.US,D,20080730,000000,40.275,40.419,38.871,40.139,173300,0
+GIFI.US,D,20080731,000000,39.641,40.139,38.247,40.121,160775,0
+GIFI.US,D,20080801,000000,39.918,40.403,38.293,39.955,95461,0
+GIFI.US,D,20080804,000000,39.785,40.111,38.356,38.871,137087,0
+GIFI.US,D,20080805,000000,38.303,38.953,35.903,36.331,260526,0
+GIFI.US,D,20080806,000000,36.114,36.846,34.846,36.746,195832,0
+GIFI.US,D,20080807,000000,36.865,37.839,36.293,36.764,121062,0
+GIFI.US,D,20080808,000000,36.202,36.6,35.59,36.028,67792,0
+GIFI.US,D,20080811,000000,36.085,36.718,35.236,36.494,104438,0
+GIFI.US,D,20080812,000000,36.728,37.142,35.941,36.901,96954,0
+GIFI.US,D,20080813,000000,37.497,39.207,36.963,38.862,118700,0
+GIFI.US,D,20080814,000000,38.5,38.971,37.489,38.247,143521,0
+GIFI.US,D,20080815,000000,38.68,38.799,36.392,37.597,196383,0
+GIFI.US,D,20080818,000000,37.886,37.886,36.028,36.34,127998,0
+GIFI.US,D,20080819,000000,36.175,37.667,36.028,36.799,108240,0
+GIFI.US,D,20080820,000000,37.161,38.428,36.312,37.984,80431,0
+GIFI.US,D,20080821,000000,38.066,38.981,38.066,38.122,93821,0
+GIFI.US,D,20080822,000000,38.103,38.781,37.742,38.311,65760,0
+GIFI.US,D,20080825,000000,38.211,38.438,37.035,37.57,57566,0
+GIFI.US,D,20080826,000000,37.94,39.025,37.94,38.781,84549,0
+GIFI.US,D,20080827,000000,38.971,41.36,38.971,40.737,174854,0
+GIFI.US,D,20080828,000000,40.727,41.35,39.116,40.267,180347,0
+GIFI.US,D,20080829,000000,40.293,40.419,38.483,38.962,140645,0
+GIFI.US,D,20080902,000000,38.962,38.962,35.407,35.515,157806,0
+GIFI.US,D,20080903,000000,35.253,36.185,34.014,34.312,207879,0
+GIFI.US,D,20080904,000000,33.797,34.594,33.537,33.607,129860,0
+GIFI.US,D,20080905,000000,34.177,34.177,32.548,33.207,164141,0
+GIFI.US,D,20080908,000000,34.159,34.322,32.212,32.313,91058,0
+GIFI.US,D,20080909,000000,32.212,32.357,30.204,30.376,151386,0
+GIFI.US,D,20080910,000000,30.45,31.573,29.854,31.235,123108,0
+GIFI.US,D,20080911,000000,31.092,31.191,29.908,30.876,74089,0
+GIFI.US,D,20080912,000000,31.036,31.888,30.386,31.481,89711,0
+GIFI.US,D,20080915,000000,30.822,31.109,29.308,29.535,61666,0
+GIFI.US,D,20080916,000000,29.705,31.444,27.599,31.417,131950,0
+GIFI.US,D,20080917,000000,31.427,31.625,29.391,29.59,149864,0
+GIFI.US,D,20080918,000000,30.133,30.989,28.305,29.608,186766,0
+GIFI.US,D,20080919,000000,30.767,35.281,28.677,35.036,557109,0
+GIFI.US,D,20080922,000000,35.081,36.114,33.564,35.553,196573,0
+GIFI.US,D,20080923,000000,35.506,35.506,33.768,33.923,117938,0
+GIFI.US,D,20080924,000000,34.241,35.09,34.104,34.232,114129,0
+GIFI.US,D,20080925,000000,34.312,34.927,33.697,34.367,80531,0
+GIFI.US,D,20080926,000000,34.149,34.149,33.09,33.933,98835,0
+GIFI.US,D,20080929,000000,33.072,33.072,29.854,30.466,200957,0
+GIFI.US,D,20080930,000000,30.577,31.905,30.295,31.182,157955,0
+GIFI.US,D,20081001,000000,30.612,31.254,29.862,31.026,77791,0
+GIFI.US,D,20081002,000000,30.56,30.757,28.116,28.576,170143,0
+GIFI.US,D,20081003,000000,28.75,30.357,27.437,27.536,69415,0
+GIFI.US,D,20081006,000000,26.813,26.86,22.77,23.312,294090,0
+GIFI.US,D,20081007,000000,23.682,24.996,21.287,21.636,228262,0
+GIFI.US,D,20081008,000000,21.394,22.127,17.794,19.494,459395,0
+GIFI.US,D,20081009,000000,19.549,20.246,17.014,17.042,292510,0
+GIFI.US,D,20081010,000000,16.735,16.735,14.537,16.138,369260,0
+GIFI.US,D,20081013,000000,17.014,19.369,16.202,19.297,283428,0
+GIFI.US,D,20081014,000000,20.437,21.314,18.5,18.978,382565,0
+GIFI.US,D,20081015,000000,18.555,19.782,17.143,17.487,146963,0
+GIFI.US,D,20081016,000000,18.183,19.7,17.152,19.468,187237,0
+GIFI.US,D,20081017,000000,18.582,19.891,17.596,18.263,245734,0
+GIFI.US,D,20081020,000000,18.707,20.535,18.455,20.264,189169,0
+GIFI.US,D,20081021,000000,19.594,21.485,19.594,20.229,175965,0
+GIFI.US,D,20081022,000000,19.992,20.191,18.272,18.933,216908,0
+GIFI.US,D,20081023,000000,18.996,19.857,17.883,18.156,278022,0
+GIFI.US,D,20081024,000000,16.752,16.862,14.62,14.726,361789,0
+GIFI.US,D,20081027,000000,14.519,16.636,14.03,15.388,347973,0
+GIFI.US,D,20081028,000000,15.83,15.957,14.61,15.957,188124,0
+GIFI.US,D,20081029,000000,16.255,16.627,15.162,15.857,325811,0
+GIFI.US,D,20081030,000000,16.501,16.852,15.487,16.798,209588,0
+GIFI.US,D,20081031,000000,16.528,18.092,16.048,17.83,225123,0
+GIFI.US,D,20081103,000000,18.564,18.564,16.175,16.583,188689,0
+GIFI.US,D,20081104,000000,17.279,17.279,16.32,16.862,158855,0
+GIFI.US,D,20081105,000000,16.382,16.611,15.406,15.532,198927,0
+GIFI.US,D,20081106,000000,15.458,16.102,15.017,15.433,321252,0
+GIFI.US,D,20081107,000000,15.579,15.686,14.62,15.181,304558,0
+GIFI.US,D,20081110,000000,15.651,16.175,14.7,14.962,376156,0
+GIFI.US,D,20081111,000000,14.62,15.036,13.434,13.897,246697,0
+GIFI.US,D,20081112,000000,13.625,14.057,12.147,12.156,200241,0
+GIFI.US,D,20081113,000000,12.239,13.922,11.554,13.841,258515,0
+GIFI.US,D,20081114,000000,13.388,13.388,12.084,12.11,241892,0
+GIFI.US,D,20081117,000000,11.939,12.909,11.87,12.221,266263,0
+GIFI.US,D,20081118,000000,12.376,12.953,11.726,12.376,247562,0
+GIFI.US,D,20081119,000000,12.301,12.301,11.061,11.088,207340,0
+GIFI.US,D,20081120,000000,10.902,10.902,9.3904,9.4994,207673,0
+GIFI.US,D,20081121,000000,9.762,10.522,9.0918,10.478,284661,0
+GIFI.US,D,20081124,000000,10.701,11.508,9.978,11.397,277627,0
+GIFI.US,D,20081125,000000,11.607,11.735,11.061,11.735,206712,0
+GIFI.US,D,20081126,000000,11.554,13.179,11.397,13.126,131378,0
+GIFI.US,D,20081128,000000,12.757,13.217,12.367,13.035,67711,0
+GIFI.US,D,20081201,000000,12.639,12.666,9.1999,9.2181,437455,0
+GIFI.US,D,20081202,000000,9.525,10.094,9.0728,10.068,595631,0
+GIFI.US,D,20081203,000000,9.952,10.99,9.1186,10.936,230265,0
+GIFI.US,D,20081204,000000,10.802,11.035,9.952,10.094,138891,0
+GIFI.US,D,20081205,000000,9.952,10.268,9.308,10.103,142425,0
+GIFI.US,D,20081208,000000,10.084,11.243,9.787,11.108,155254,0
+GIFI.US,D,20081209,000000,10.884,11.862,10.496,10.766,133519,0
+GIFI.US,D,20081210,000000,10.961,11.843,10.929,11.544,89453,0
+GIFI.US,D,20081211,000000,11.763,12.483,10.944,11.518,126143,0
+GIFI.US,D,20081212,000000,11.079,11.939,10.936,11.763,98381,0
+GIFI.US,D,20081215,000000,11.984,12.102,11.233,11.334,134765,0
+GIFI.US,D,20081216,000000,11.562,12.483,11.28,12.412,160034,0
+GIFI.US,D,20081217,000000,12.412,12.666,12.102,12.301,104528,0
+GIFI.US,D,20081218,000000,12.467,12.82,11.127,11.537,124273,0
+GIFI.US,D,20081219,000000,11.664,12.376,11.172,12.301,293394,0
+GIFI.US,D,20081222,000000,12.274,12.349,11,11.444,117825,0
+GIFI.US,D,20081223,000000,11.562,11.905,11.308,11.316,100284,0
+GIFI.US,D,20081224,000000,11.28,11.682,11.28,11.362,30675,0
+GIFI.US,D,20081226,000000,11.397,12.274,11.371,12.221,51543,0
+GIFI.US,D,20081229,000000,12.32,12.558,11.93,12.257,82119,0
+GIFI.US,D,20081230,000000,12.32,12.32,11.625,12.12,74165,0
+GIFI.US,D,20081231,000000,11.922,13.234,11.922,13.035,119793,0
+GIFI.US,D,20090102,000000,13.225,13.948,13.117,13.744,79499,0
+GIFI.US,D,20090105,000000,13.744,14.474,13.443,14.211,72933,0
+GIFI.US,D,20090106,000000,14.464,15.289,14.356,14.735,87749,0
+GIFI.US,D,20090107,000000,14.547,14.898,13.897,14.692,69702,0
+GIFI.US,D,20090108,000000,14.547,15.107,14.192,14.988,102064,0
+GIFI.US,D,20090109,000000,14.988,14.988,13.388,13.397,124745,0
+GIFI.US,D,20090112,000000,13.242,13.242,12.248,12.54,63590,0
+GIFI.US,D,20090113,000000,12.477,12.945,12.221,12.891,47341,0
+GIFI.US,D,20090114,000000,12.629,12.837,11.826,12.12,85222,0
+GIFI.US,D,20090115,000000,12.102,12.502,11.325,12.467,83162,0
+GIFI.US,D,20090116,000000,12.639,12.666,11.415,11.834,98279,0
+GIFI.US,D,20090120,000000,11.654,11.93,10.585,10.692,130519,0
+GIFI.US,D,20090121,000000,10.99,11.913,10.845,11.843,108005,0
+GIFI.US,D,20090122,000000,11.664,11.744,10.944,11.061,64631,0
+GIFI.US,D,20090123,000000,10.845,11.499,10.595,11.069,107523,0
+GIFI.US,D,20090126,000000,11.252,11.957,11,11.562,70117,0
+GIFI.US,D,20090127,000000,11.554,12.174,11.397,11.753,35167,0
+GIFI.US,D,20090128,000000,11.816,12.531,11.753,12.412,52022,0
+GIFI.US,D,20090129,000000,12.184,12.512,11.508,11.58,63416,0
+GIFI.US,D,20090130,000000,11.771,12.32,11.272,11.389,44858,0
+GIFI.US,D,20090202,000000,11.224,11.571,10.961,11.035,55374,0
+GIFI.US,D,20090203,000000,11.154,11.435,11.098,11.379,106996,0
+GIFI.US,D,20090204,000000,11.415,11.461,10.819,10.884,75829,0
+GIFI.US,D,20090205,000000,10.855,11.117,10.721,10.919,151928,0
+GIFI.US,D,20090206,000000,10.819,11.325,10.811,10.952,227697,0
+GIFI.US,D,20090209,000000,10.981,11.444,10.855,11.108,235702,0
+GIFI.US,D,20090210,000000,11.079,11.425,10.766,10.884,140069,0
+GIFI.US,D,20090211,000000,10.919,11.272,10.268,10.349,123394,0
+GIFI.US,D,20090212,000000,10.203,10.711,9.952,10.566,66469,0
+GIFI.US,D,20090213,000000,10.576,10.99,10.33,10.376,63747,0
+GIFI.US,D,20090217,000000,10.121,10.303,10.04,10.166,107043,0
+GIFI.US,D,20090218,000000,10.349,10.349,9.734,9.969,55141,0
+GIFI.US,D,20090219,000000,10.121,10.294,10.005,10.121,32722,0
+GIFI.US,D,20090220,000000,10.068,10.068,9.1281,9.4533,86149,0
+GIFI.US,D,20090223,000000,9.1818,9.4434,8.1414,8.2682,172423,0
+GIFI.US,D,20090224,000000,8.3136,8.9017,8.2862,8.8473,109878,0
+GIFI.US,D,20090225,000000,8.8108,8.9465,8.2774,8.4222,212337,0
+GIFI.US,D,20090226,000000,8.585,8.5938,7.9334,8.1054,197239,0
+GIFI.US,D,20090227,000000,7.8702,8.3677,7.5264,8.0149,162484,0
+GIFI.US,D,20090302,000000,7.7708,7.8068,7.0832,7.1102,108551,0
+GIFI.US,D,20090303,000000,7.255,7.3186,6.1513,6.2601,286518,0
+GIFI.US,D,20090304,000000,6.4771,6.8479,6.3147,6.6399,417639,0
+GIFI.US,D,20090305,000000,6.5945,6.821,6.3504,6.495,169919,0
+GIFI.US,D,20090306,000000,6.3685,6.4408,4.8577,4.9213,352337,0
+GIFI.US,D,20090309,000000,5.4277,5.4277,4.4508,4.6678,371561,0
+GIFI.US,D,20090310,000000,4.7855,4.8759,4.4782,4.8487,508910,0
+GIFI.US,D,20090311,000000,4.9121,5.3734,4.8577,5.2468,119217,0
+GIFI.US,D,20090312,000000,5.2651,5.88,5.0932,5.7895,147082,0
+GIFI.US,D,20090313,000000,5.9523,5.9523,5.4367,5.7443,157424,0
+GIFI.US,D,20090316,000000,5.7172,6.3866,5.5996,5.88,181568,0
+GIFI.US,D,20090317,000000,5.9072,6.6129,5.88,6.4408,186395,0
+GIFI.US,D,20090318,000000,6.4318,6.4408,6.0971,6.2506,237438,0
+GIFI.US,D,20090319,000000,6.4318,7.4362,6.3504,7.3814,167799,0
+GIFI.US,D,20090320,000000,7.246,7.4543,7.2099,7.246,225121,0
+GIFI.US,D,20090323,000000,7.3367,8.1414,7.3094,8.1325,131574,0
+GIFI.US,D,20090324,000000,8.0511,8.1146,7.3814,7.4629,121878,0
+GIFI.US,D,20090325,000000,7.5174,7.6983,7.2368,7.499,169252,0
+GIFI.US,D,20090326,000000,7.6804,7.9155,7.4454,7.8702,100457,0
+GIFI.US,D,20090327,000000,7.5896,7.8068,7.2368,7.2368,120616,0
+GIFI.US,D,20090330,000000,7.0196,7.5264,6.9656,7.4904,285525,0
+GIFI.US,D,20090331,000000,7.5987,7.6892,7.246,7.246,147796,0
+GIFI.US,D,20090401,000000,7.1649,7.6442,6.8842,7.3997,104952,0
+GIFI.US,D,20090402,000000,7.6442,7.8974,7.5537,7.6892,182160,0
+GIFI.US,D,20090403,000000,7.6892,8.1869,7.499,8.1686,121857,0
+GIFI.US,D,20090406,000000,8.0511,8.0511,7.3997,7.6983,81171,0
+GIFI.US,D,20090407,000000,7.5356,7.7977,7.4362,7.7434,79127,0
+GIFI.US,D,20090408,000000,7.7977,7.8519,7.4629,7.7345,52031,0
+GIFI.US,D,20090409,000000,7.9155,8.2591,7.9066,8.2048,142078,0
+GIFI.US,D,20090413,000000,7.9969,8.1054,7.3454,7.8612,140278,0
+GIFI.US,D,20090414,000000,7.7526,8.0781,7.5448,8.024,153977,0
+GIFI.US,D,20090415,000000,8.024,8.3769,7.9155,8.3315,125843,0
+GIFI.US,D,20090416,000000,8.413,8.5395,8.1414,8.4673,134166,0
+GIFI.US,D,20090417,000000,8.4401,9.617,8.25,9.1281,223449,0
+GIFI.US,D,20090420,000000,9.037,9.037,7.9245,7.9516,186919,0
+GIFI.US,D,20090421,000000,7.9245,8.9828,7.7434,8.7206,140938,0
+GIFI.US,D,20090422,000000,8.5669,8.9017,8.3677,8.5126,160114,0
+GIFI.US,D,20090423,000000,8.8019,10.449,8.7386,10.203,447991,0
+GIFI.US,D,20090424,000000,10.376,10.845,10.268,10.623,235739,0
+GIFI.US,D,20090427,000000,10.349,10.776,10.103,10.531,147975,0
+GIFI.US,D,20090428,000000,10.396,11.598,9.853,11.334,201740,0
+GIFI.US,D,20090429,000000,11.308,12.193,11.298,12.074,179620,0
+GIFI.US,D,20090430,000000,12.156,12.962,11.644,11.709,270523,0
+GIFI.US,D,20090501,000000,11.735,12.483,11.308,12.284,209380,0
+GIFI.US,D,20090504,000000,12.586,13.434,12.502,13.36,252901,0
+GIFI.US,D,20090505,000000,13.351,14.229,13.351,14.021,323519,0
+GIFI.US,D,20090506,000000,14.238,14.445,13.578,14.13,251915,0
+GIFI.US,D,20090507,000000,14.445,15.017,13.779,14.257,252855,0
+GIFI.US,D,20090508,000000,14.474,15.785,14.267,15.749,190790,0
+GIFI.US,D,20090511,000000,15.226,15.66,14.501,14.537,130920,0
+GIFI.US,D,20090512,000000,14.638,14.926,13.831,14.13,248833,0
+GIFI.US,D,20090513,000000,13.878,14.347,13.451,13.561,169696,0
+GIFI.US,D,20090514,000000,13.533,14.79,13.443,14.337,232558,0
+GIFI.US,D,20090515,000000,14.393,14.657,13.488,13.488,248634,0
+GIFI.US,D,20090518,000000,13.606,15.027,13.443,14.726,224973,0
+GIFI.US,D,20090519,000000,14.717,14.952,14.375,14.826,129232,0
+GIFI.US,D,20090520,000000,14.962,15.651,14.628,14.771,171898,0
+GIFI.US,D,20090521,000000,14.483,14.717,13.616,14.13,125456,0
+GIFI.US,D,20090522,000000,14.202,14.692,13.606,13.669,164576,0
+GIFI.US,D,20090526,000000,13.542,15.369,13.425,15.307,163681,0
+GIFI.US,D,20090527,000000,15.244,15.315,13.805,13.958,191666,0
+GIFI.US,D,20090528,000000,14.175,14.429,13.715,14.202,120063,0
+GIFI.US,D,20090529,000000,14.474,14.726,14.149,14.384,162265,0
+GIFI.US,D,20090601,000000,14.7,15.307,14.6,15.017,114411,0
+GIFI.US,D,20090602,000000,14.881,15.027,14.692,14.888,140249,0
+GIFI.US,D,20090603,000000,14.657,14.657,13.616,13.913,89024,0
+GIFI.US,D,20090604,000000,14.093,14.33,13.986,14.202,78078,0
+GIFI.US,D,20090605,000000,14.402,14.763,14.202,14.464,105276,0
+GIFI.US,D,20090608,000000,14.402,14.564,14.112,14.365,77536,0
+GIFI.US,D,20090609,000000,14.564,14.845,14.393,14.665,104240,0
+GIFI.US,D,20090610,000000,14.888,15.244,14.464,15.191,129982,0
+GIFI.US,D,20090611,000000,15.191,15.506,14.935,14.981,77722,0
+GIFI.US,D,20090612,000000,14.906,15.27,14.61,14.981,91352,0
+GIFI.US,D,20090615,000000,14.717,14.935,14.175,14.464,94902,0
+GIFI.US,D,20090616,000000,14.638,15.064,13.796,13.805,95307,0
+GIFI.US,D,20090617,000000,13.823,13.948,12.846,13.597,145832,0
+GIFI.US,D,20090618,000000,13.397,13.686,13.035,13.47,109523,0
+GIFI.US,D,20090619,000000,13.744,14.184,13.406,13.779,190416,0
+GIFI.US,D,20090622,000000,13.351,13.496,11.471,11.518,209668,0
+GIFI.US,D,20090623,000000,11.691,12.367,11.625,11.771,190368,0
+GIFI.US,D,20090624,000000,11.957,12.794,11.797,12.747,176162,0
+GIFI.US,D,20090625,000000,12.683,13.415,12.666,13.234,134458,0
+GIFI.US,D,20090626,000000,13.018,13.888,12.666,13.763,665080,0
+GIFI.US,D,20090629,000000,13.771,14.519,13.686,13.888,124780,0
+GIFI.US,D,20090630,000000,14.012,14.501,13.841,14.32,92822,0
+GIFI.US,D,20090701,000000,14.429,15.064,14.248,14.285,102922,0
+GIFI.US,D,20090702,000000,13.771,13.771,13.208,13.297,114155,0
+GIFI.US,D,20090706,000000,13.117,13.305,12.999,13.217,163770,0
+GIFI.US,D,20090707,000000,13.26,13.388,13.081,13.117,130805,0
+GIFI.US,D,20090708,000000,13.133,13.351,12.339,12.767,130029,0
+GIFI.US,D,20090709,000000,12.945,12.945,12.138,12.248,123024,0
+GIFI.US,D,20090710,000000,11.975,12.594,11.763,12.349,67418,0
+GIFI.US,D,20090713,000000,12.385,12.99,11.834,12.962,75413,0
+GIFI.US,D,20090714,000000,13.108,13.162,12.747,13.108,63832,0
+GIFI.US,D,20090715,000000,13.479,13.897,13.36,13.897,89757,0
+GIFI.US,D,20090716,000000,13.724,14.238,13.379,14.03,111297,0
+GIFI.US,D,20090717,000000,14.066,14.6,13.976,14.192,96659,0
+GIFI.US,D,20090720,000000,14.438,15.433,14.202,15.307,157603,0
+GIFI.US,D,20090721,000000,15.516,15.596,14.665,15.116,93640,0
+GIFI.US,D,20090722,000000,14.873,15.125,14.582,14.808,73907,0
+GIFI.US,D,20090723,000000,14.573,15.046,14.393,14.926,112032,0
+GIFI.US,D,20090724,000000,14.7,14.7,13.57,13.922,147757,0
+GIFI.US,D,20090727,000000,13.868,14.906,13.686,14.591,244162,0
+GIFI.US,D,20090728,000000,14.412,14.735,13.922,14.393,108860,0
+GIFI.US,D,20090729,000000,14.057,14.084,12.82,12.981,274117,0
+GIFI.US,D,20090730,000000,13.162,13.26,12.666,13.126,206893,0
+GIFI.US,D,20090731,000000,13.018,13.552,12.999,13.117,133031,0
+GIFI.US,D,20090803,000000,13.425,13.66,12.863,13.506,128349,0
+GIFI.US,D,20090804,000000,13.388,13.652,13.133,13.217,145293,0
+GIFI.US,D,20090805,000000,13.217,13.351,13.081,13.152,81995,0
+GIFI.US,D,20090806,000000,13.189,13.297,12.729,12.82,91762,0
+GIFI.US,D,20090807,000000,13.098,13.434,12.212,13.098,97204,0
+GIFI.US,D,20090810,000000,13.026,13.035,12.747,13.009,77060,0
+GIFI.US,D,20090811,000000,12.872,13.36,12.629,12.803,96345,0
+GIFI.US,D,20090812,000000,12.854,13.333,12.7,12.999,97269,0
+GIFI.US,D,20090813,000000,13.133,13.434,12.918,13.217,45178,0
+GIFI.US,D,20090814,000000,13.179,13.388,12.558,12.854,82374,0
+GIFI.US,D,20090817,000000,12.483,12.7,12.412,12.531,88227,0
+GIFI.US,D,20090818,000000,12.647,12.683,12.512,12.675,101810,0
+GIFI.US,D,20090819,000000,12.477,12.775,12.429,12.72,91367,0
+GIFI.US,D,20090820,000000,12.72,12.837,12.467,12.767,88803,0
+GIFI.US,D,20090821,000000,13.035,13.542,12.611,13.479,116677,0
+GIFI.US,D,20090824,000000,13.552,13.986,13.496,13.813,151352,0
+GIFI.US,D,20090825,000000,13.813,14.221,13.686,13.878,249644,0
+GIFI.US,D,20090826,000000,13.696,13.868,13.351,13.813,68721,0
+GIFI.US,D,20090827,000000,13.686,13.913,13.269,13.686,69123,0
+GIFI.US,D,20090828,000000,13.868,13.904,13.425,13.705,54894,0
+GIFI.US,D,20090831,000000,13.479,13.578,13.126,13.542,108511,0
+GIFI.US,D,20090901,000000,13.388,13.787,12.891,13.009,95594,0
+GIFI.US,D,20090902,000000,12.99,13.26,12.872,13.081,63586,0
+GIFI.US,D,20090903,000000,13.152,13.57,13.117,13.425,137019,0
+GIFI.US,D,20090904,000000,13.425,14.03,13.234,13.948,106186,0
+GIFI.US,D,20090908,000000,14.202,14.881,13.931,14.854,292814,0
+GIFI.US,D,20090909,000000,14.818,16.039,14.591,16.02,170646,0
+GIFI.US,D,20090910,000000,16.01,16.229,15.478,16.202,130141,0
+GIFI.US,D,20090911,000000,16.209,17.06,15.739,16.51,106550,0
+GIFI.US,D,20090914,000000,16.338,16.798,15.516,16.78,70286,0
+GIFI.US,D,20090915,000000,16.771,16.97,16.284,16.817,78877,0
+GIFI.US,D,20090916,000000,16.898,17.477,16.518,17.441,82153,0
+GIFI.US,D,20090917,000000,17.441,17.578,17.032,17.441,87827,0
+GIFI.US,D,20090918,000000,17.532,18.012,17.206,17.621,146979,0
+GIFI.US,D,20090921,000000,17.315,17.947,17.023,17.631,97725,0
+GIFI.US,D,20090922,000000,17.874,18.682,17.604,18.237,109344,0
+GIFI.US,D,20090923,000000,18.329,18.589,17.596,17.596,65522,0
+GIFI.US,D,20090924,000000,17.719,17.719,16.636,16.752,82967,0
+GIFI.US,D,20090925,000000,16.611,16.934,16.255,16.338,70817,0
+GIFI.US,D,20090928,000000,16.373,17.569,16.192,17.405,58787,0
+GIFI.US,D,20090929,000000,17.378,17.532,16.898,17.06,40347,0
+GIFI.US,D,20090930,000000,17.134,17.134,16.32,16.952,78261,0
+GIFI.US,D,20091001,000000,16.952,17.069,16.129,16.129,78042,0
+GIFI.US,D,20091002,000000,15.865,16.401,15.66,16.058,68707,0
+GIFI.US,D,20091005,000000,16.12,16.429,15.847,16.311,87771,0
+GIFI.US,D,20091006,000000,16.51,17.134,16.138,17.051,77807,0
+GIFI.US,D,20091007,000000,16.962,17.271,16.962,17.023,42576,0
+GIFI.US,D,20091008,000000,17.161,17.271,16.862,17.006,88510,0
+GIFI.US,D,20091009,000000,16.943,17.46,16.789,16.988,61746,0
+GIFI.US,D,20091012,000000,17.262,17.262,16.761,16.842,34343,0
+GIFI.US,D,20091013,000000,16.862,17.169,16.645,17.152,65113,0
+GIFI.US,D,20091014,000000,17.36,17.36,16.752,16.789,82056,0
+GIFI.US,D,20091015,000000,16.681,17.143,16.255,17.115,54485,0
+GIFI.US,D,20091016,000000,17.014,17.143,16.681,17.088,50030,0
+GIFI.US,D,20091019,000000,17.125,17.215,16.842,17.032,23742,0
+GIFI.US,D,20091020,000000,16.98,17.032,16.166,16.601,31564,0
+GIFI.US,D,20091021,000000,16.492,16.952,15.957,16.111,77140,0
+GIFI.US,D,20091022,000000,16.029,17.106,15.875,16.862,72770,0
+GIFI.US,D,20091023,000000,17.477,18.707,17.178,17.757,161541,0
+GIFI.US,D,20091026,000000,17.766,18.51,17.587,17.883,79150,0
+GIFI.US,D,20091027,000000,18.021,18.401,17.729,17.938,62967,0
+GIFI.US,D,20091028,000000,18.045,18.291,17.243,17.36,98459,0
+GIFI.US,D,20091029,000000,17.658,18.492,17.432,18.272,61753,0
+GIFI.US,D,20091030,000000,18.064,18.366,17.224,17.296,112454,0
+GIFI.US,D,20091102,000000,17.414,17.901,16.12,16.917,88387,0
+GIFI.US,D,20091103,000000,16.78,17.64,16.466,17.37,64891,0
+GIFI.US,D,20091104,000000,17.515,17.803,17.325,17.395,68512,0
+GIFI.US,D,20091105,000000,17.532,18.546,17.37,18.518,76150,0
+GIFI.US,D,20091106,000000,18.254,18.707,18.092,18.672,61393,0
+GIFI.US,D,20091109,000000,18.804,19.46,18.804,19.261,62640,0
+GIFI.US,D,20091110,000000,19.169,19.453,18.698,19.07,43272,0
+GIFI.US,D,20091111,000000,19.225,19.829,19.033,19.692,74115,0
+GIFI.US,D,20091112,000000,19.7,19.745,18.95,19.141,65471,0
+GIFI.US,D,20091113,000000,19.189,19.189,18.546,19.052,45126,0
+GIFI.US,D,20091116,000000,19.234,19.901,19.234,19.656,48991,0
+GIFI.US,D,20091117,000000,19.586,20.482,19.326,20.355,81345,0
+GIFI.US,D,20091118,000000,20.338,20.464,19.425,19.966,34476,0
+GIFI.US,D,20091119,000000,19.792,20.401,19.052,19.242,55041,0
+GIFI.US,D,20091120,000000,19.005,19.619,18.374,18.725,46623,0
+GIFI.US,D,20091123,000000,18.996,20.552,18.996,19.503,61962,0
+GIFI.US,D,20091124,000000,19.406,19.811,19.316,19.72,29087,0
+GIFI.US,D,20091125,000000,19.865,20.328,19.586,20.083,59329,0
+GIFI.US,D,20091127,000000,19.207,19.477,18.319,18.933,24637,0
+GIFI.US,D,20091130,000000,18.897,19.975,18.138,19.891,87867,0
+GIFI.US,D,20091201,000000,20.201,20.338,19.539,20.246,64981,0
+GIFI.US,D,20091202,000000,20.211,20.626,19.619,19.692,72876,0
+GIFI.US,D,20091203,000000,19.857,20.32,19.52,19.638,70720,0
+GIFI.US,D,20091204,000000,20.144,20.716,19.865,20.301,52483,0
+GIFI.US,D,20091207,000000,20.238,20.689,20.073,20.328,26131,0
+GIFI.US,D,20091208,000000,20.073,20.437,19.619,19.984,25158,0
+GIFI.US,D,20091209,000000,19.901,20.092,19.15,19.558,74654,0
+GIFI.US,D,20091210,000000,19.612,19.848,18.923,19.316,37416,0
+GIFI.US,D,20091211,000000,19.586,19.638,18.978,19.141,43812,0
+GIFI.US,D,20091214,000000,19.271,19.271,18.804,19.087,60565,0
+GIFI.US,D,20091215,000000,19.061,19.453,18.986,19.15,70705,0
+GIFI.US,D,20091216,000000,19.342,19.342,19.061,19.225,35561,0
+GIFI.US,D,20091217,000000,19.107,19.251,18.447,18.698,50632,0
+GIFI.US,D,20091218,000000,18.933,18.942,18.109,18.329,293563,0
+GIFI.US,D,20091221,000000,18.419,19.215,18.101,18.546,87129,0
+GIFI.US,D,20091222,000000,18.528,19.443,18.528,19.16,55083,0
+GIFI.US,D,20091223,000000,19.342,19.52,18.95,19.369,33398,0
+GIFI.US,D,20091224,000000,19.52,19.539,19.179,19.415,10922,0
+GIFI.US,D,20091228,000000,19.71,19.71,19.061,19.289,20068,0
+GIFI.US,D,20091229,000000,19.261,19.36,18.923,19.326,22570,0
+GIFI.US,D,20091230,000000,19.16,19.207,18.564,19.207,36754,0
+GIFI.US,D,20091231,000000,19.251,19.72,18.996,19.024,42610,0
+GIFI.US,D,20100104,000000,19.435,19.883,19.28,19.865,50407,0
+GIFI.US,D,20100105,000000,19.857,20.046,19.656,19.848,65233,0
+GIFI.US,D,20100106,000000,19.801,19.992,19.558,19.754,37640,0
+GIFI.US,D,20100107,000000,19.638,20.027,19.215,19.901,50237,0
+GIFI.US,D,20100108,000000,19.865,20.126,19.52,19.577,46290,0
+GIFI.US,D,20100111,000000,19.801,19.801,18.778,19.477,30451,0
+GIFI.US,D,20100112,000000,19.351,19.351,18.682,18.814,44100,0
+GIFI.US,D,20100113,000000,18.923,19.189,18.672,18.915,47210,0
+GIFI.US,D,20100114,000000,18.933,19.764,18.761,19.53,46543,0
+GIFI.US,D,20100115,000000,19.619,19.675,18.725,19.015,51523,0
+GIFI.US,D,20100119,000000,19.005,19.316,18.743,19.179,38555,0
+GIFI.US,D,20100120,000000,18.996,19.097,18.138,18.356,57039,0
+GIFI.US,D,20100121,000000,18.338,18.537,17.784,17.892,68263,0
+GIFI.US,D,20100122,000000,17.892,18.263,17.46,17.658,49196,0
+GIFI.US,D,20100125,000000,17.839,18.092,16.718,16.97,85471,0
+GIFI.US,D,20100126,000000,16.952,17.152,16.744,16.78,42221,0
+GIFI.US,D,20100127,000000,16.636,17.197,16.475,17.006,41617,0
+GIFI.US,D,20100128,000000,17.042,17.042,16.093,16.382,145834,0
+GIFI.US,D,20100129,000000,16.574,16.888,15.506,15.795,89459,0
+GIFI.US,D,20100201,000000,15.289,16.364,15.289,15.776,80038,0
+GIFI.US,D,20100202,000000,15.865,16.475,15.776,16.401,114241,0
+GIFI.US,D,20100203,000000,16.392,16.627,16.202,16.311,42051,0
+GIFI.US,D,20100204,000000,16.237,16.284,15.378,15.551,103660,0
+GIFI.US,D,20100205,000000,15.56,15.923,15.152,15.487,51287,0
+GIFI.US,D,20100208,000000,15.423,15.468,15.107,15.116,59759,0
+GIFI.US,D,20100209,000000,15.27,15.839,15.162,15.795,33832,0
+GIFI.US,D,20100210,000000,15.669,15.974,15.341,15.804,55428,0
+GIFI.US,D,20100211,000000,15.696,16.247,15.696,16.229,24273,0
+GIFI.US,D,20100212,000000,15.974,16.156,15.441,15.633,71960,0
+GIFI.US,D,20100216,000000,15.776,16.347,15.541,16.32,35374,0
+GIFI.US,D,20100217,000000,16.466,16.537,15.839,16.192,44509,0
+GIFI.US,D,20100218,000000,16.129,16.852,16.129,16.789,30230,0
+GIFI.US,D,20100219,000000,16.709,16.709,16.338,16.62,111831,0
+GIFI.US,D,20100222,000000,16.727,16.744,16.192,16.448,51997,0
+GIFI.US,D,20100223,000000,16.419,16.466,16.02,16.255,57488,0
+GIFI.US,D,20100224,000000,16.255,16.255,15.181,16.138,33089,0
+GIFI.US,D,20100225,000000,15.83,16.175,15.441,15.615,70017,0
+GIFI.US,D,20100226,000000,15.678,18.254,15.678,18.045,166494,0
+GIFI.US,D,20100301,000000,18.128,18.654,17.649,18.147,64654,0
+GIFI.US,D,20100302,000000,18.202,19.71,17.984,19.7,80072,0
+GIFI.US,D,20100303,000000,19.7,19.901,18.942,19.043,94795,0
+GIFI.US,D,20100304,000000,19.07,19.207,18.319,18.564,30854,0
+GIFI.US,D,20100305,000000,18.607,19.443,18.419,19.251,41524,0
+GIFI.US,D,20100308,000000,19.307,19.425,18.734,19.07,37615,0
+GIFI.US,D,20100309,000000,19.024,19.234,18.401,18.698,39881,0
+GIFI.US,D,20100310,000000,18.626,18.804,18.003,18.282,68633,0
+GIFI.US,D,20100311,000000,18.083,18.5,18.021,18.482,29876,0
+GIFI.US,D,20100312,000000,18.564,19.141,18.03,18.707,48060,0
+GIFI.US,D,20100315,000000,18.743,18.841,17.784,18.083,29504,0
+GIFI.US,D,20100316,000000,18.22,18.401,17.865,18.003,13849,0
+GIFI.US,D,20100317,000000,18.101,18.859,18.101,18.564,62048,0
+GIFI.US,D,20100318,000000,18.482,18.698,17.757,17.993,19690,0
+GIFI.US,D,20100319,000000,18.147,18.438,17.315,18.393,84766,0
+GIFI.US,D,20100322,000000,18.202,18.95,18.202,18.796,89566,0
+GIFI.US,D,20100323,000000,18.752,18.752,17.551,18.166,53098,0
+GIFI.US,D,20100324,000000,17.892,17.92,17.739,17.803,37229,0
+GIFI.US,D,20100325,000000,17.883,17.974,17.197,17.262,40273,0
+GIFI.US,D,20100326,000000,17.395,17.957,16.998,17.069,19663,0
+GIFI.US,D,20100329,000000,17.178,17.621,17.069,17.541,29788,0
+GIFI.US,D,20100330,000000,17.621,17.874,16.998,17.865,31218,0
+GIFI.US,D,20100331,000000,17.784,20.626,17.784,19.675,425198,0
+GIFI.US,D,20100401,000000,19.927,20.056,18.465,18.786,147069,0
+GIFI.US,D,20100405,000000,18.923,20.301,18.263,19.918,146226,0
+GIFI.US,D,20100406,000000,19.7,20.292,19.225,19.992,76687,0
+GIFI.US,D,20100407,000000,19.839,20.046,19.242,19.629,68500,0
+GIFI.US,D,20100408,000000,19.486,19.71,18.814,19.586,44260,0
+GIFI.US,D,20100409,000000,19.52,19.619,18.959,19.316,29516,0
+GIFI.US,D,20100412,000000,19.425,19.53,18.915,19.316,339794,0
+GIFI.US,D,20100413,000000,18.95,19.215,18.725,18.996,46402,0
+GIFI.US,D,20100414,000000,19.189,19.307,18.95,19.15,75772,0
+GIFI.US,D,20100415,000000,19.07,19.261,18.906,18.915,41850,0
+GIFI.US,D,20100416,000000,18.887,18.978,18.228,18.636,70911,0
+GIFI.US,D,20100419,000000,18.475,18.537,17.631,18.291,128795,0
+GIFI.US,D,20100420,000000,18.366,19.207,18.101,19.16,69441,0
+GIFI.US,D,20100421,000000,19.107,19.16,18.69,19.15,45211,0
+GIFI.US,D,20100422,000000,19.638,21.538,19.197,21.333,145575,0
+GIFI.US,D,20100423,000000,22.393,23.147,21.977,23.055,138951,0
+GIFI.US,D,20100426,000000,23.132,25.096,23.087,23.937,147353,0
+GIFI.US,D,20100427,000000,23.728,23.865,22.173,22.371,107924,0
+GIFI.US,D,20100428,000000,22.78,22.798,22.352,22.798,86727,0
+GIFI.US,D,20100429,000000,23.106,23.249,22.488,23.187,53830,0
+GIFI.US,D,20100430,000000,23.258,23.258,21.493,21.683,145049,0
+GIFI.US,D,20100503,000000,21.611,21.963,20.924,21.756,84136,0
+GIFI.US,D,20100504,000000,21.447,21.664,20.626,21.241,140921,0
+GIFI.US,D,20100505,000000,20.735,20.979,20.191,20.301,73756,0
+GIFI.US,D,20100506,000000,20.144,20.41,17.938,18.672,100719,0
+GIFI.US,D,20100507,000000,18.465,19.024,17.839,18.841,171462,0
+GIFI.US,D,20100510,000000,19.396,20.027,19.132,19.848,70571,0
+GIFI.US,D,20100511,000000,19.848,20.735,19.586,19.946,53633,0
+GIFI.US,D,20100512,000000,19.966,21.324,19.966,21.205,62927,0
+GIFI.US,D,20100513,000000,21.032,21.15,20.11,20.886,73538,0
+GIFI.US,D,20100514,000000,20.643,20.886,19.15,19.937,102446,0
+GIFI.US,D,20100517,000000,20.056,20.144,18.906,19.774,56567,0
+GIFI.US,D,20100518,000000,20.164,20.429,18.95,19.005,88651,0
+GIFI.US,D,20100519,000000,18.878,19.141,18.174,18.383,63688,0
+GIFI.US,D,20100520,000000,18.092,18.092,16.862,17.014,95863,0
+GIFI.US,D,20100521,000000,16.681,17.947,16.611,17.784,101772,0
+GIFI.US,D,20100524,000000,17.821,17.938,17.079,17.188,49461,0
+GIFI.US,D,20100525,000000,16.556,17.143,16.138,16.926,85436,0
+GIFI.US,D,20100526,000000,17.125,17.306,16.718,16.835,63136,0
+GIFI.US,D,20100527,000000,17.414,17.695,16.907,17.315,95282,0
+GIFI.US,D,20100528,000000,17.169,17.432,16.373,16.528,61100,0
+GIFI.US,D,20100601,000000,16.237,16.237,14.709,14.744,226351,0
+GIFI.US,D,20100602,000000,14.863,16.02,14.554,16.02,97182,0
+GIFI.US,D,20100603,000000,15.66,16.001,15.162,15.894,120075,0
+GIFI.US,D,20100604,000000,15.125,15.885,14.573,14.62,100574,0
+GIFI.US,D,20100607,000000,14.675,15.064,13.966,14.004,71580,0
+GIFI.US,D,20100608,000000,14.047,14.121,12.828,13.269,84185,0
+GIFI.US,D,20100609,000000,13.434,14.14,13.26,13.351,84566,0
+GIFI.US,D,20100610,000000,13.696,14.257,13.305,14.229,49217,0
+GIFI.US,D,20100611,000000,14.057,15.45,14.057,15.441,95647,0
+GIFI.US,D,20100614,000000,15.696,16.111,15.378,15.812,168646,0
+GIFI.US,D,20100615,000000,16.093,16.438,15.847,16.357,57178,0
+GIFI.US,D,20100616,000000,16.202,16.448,15.957,16.166,80766,0
+GIFI.US,D,20100617,000000,16.33,16.654,15.913,16.265,66072,0
+GIFI.US,D,20100618,000000,16.364,18.012,15.967,17.006,291665,0
+GIFI.US,D,20100621,000000,17.432,17.432,15.865,16.058,65956,0
+GIFI.US,D,20100622,000000,16.102,16.284,15.152,15.172,59758,0
+GIFI.US,D,20100623,000000,15.089,15.162,14.781,14.916,53307,0
+GIFI.US,D,20100624,000000,14.726,15.27,14.393,14.854,57368,0
+GIFI.US,D,20100625,000000,14.988,15.642,14.628,15.596,382640,0
+GIFI.US,D,20100628,000000,15.506,15.713,15.055,15.152,47966,0
+GIFI.US,D,20100629,000000,14.781,14.781,14.074,14.202,58932,0
+GIFI.US,D,20100630,000000,14.201,14.908,13.984,14.036,57460,0
+GIFI.US,D,20100701,000000,14.038,14.906,13.57,14.445,71771,0
+GIFI.US,D,20100702,000000,14.547,14.547,13.86,13.995,41895,0
+GIFI.US,D,20100706,000000,14.337,14.554,13.561,13.616,66922,0
+GIFI.US,D,20100707,000000,13.625,14.384,13.488,14.365,98216,0
+GIFI.US,D,20100708,000000,14.62,14.926,14.184,14.854,92279,0
+GIFI.US,D,20100709,000000,14.854,15.08,14.675,15.046,48888,0
+GIFI.US,D,20100712,000000,14.926,15.487,14.888,14.916,41752,0
+GIFI.US,D,20100713,000000,15.27,16.166,15.017,16.01,62208,0
+GIFI.US,D,20100714,000000,15.875,16.255,15.587,15.967,44628,0
+GIFI.US,D,20100715,000000,15.678,16.654,15.216,15.721,73106,0
+GIFI.US,D,20100716,000000,15.587,15.587,14.445,14.445,80541,0
+GIFI.US,D,20100719,000000,14.564,14.981,14.184,14.906,56044,0
+GIFI.US,D,20100720,000000,14.726,15.162,14.564,15.064,63059,0
+GIFI.US,D,20100721,000000,15.152,15.369,14.7,14.709,36250,0
+GIFI.US,D,20100722,000000,14.971,15.396,14.935,15.162,65891,0
+GIFI.US,D,20100723,000000,15.027,15.839,14.988,15.56,87853,0
+GIFI.US,D,20100726,000000,15.56,15.904,15.331,15.605,100828,0
+GIFI.US,D,20100727,000000,15.822,16.029,15.441,15.839,43238,0
+GIFI.US,D,20100728,000000,15.795,16.001,15.579,15.713,54751,0
+GIFI.US,D,20100729,000000,15.865,16.192,15.766,16.029,72856,0
+GIFI.US,D,20100730,000000,15.651,16.574,14.998,16.247,132142,0
+GIFI.US,D,20100802,000000,16.645,16.654,16.058,16.265,75952,0
+GIFI.US,D,20100803,000000,16.148,16.752,15.948,16.247,114196,0
+GIFI.US,D,20100804,000000,16.364,16.771,16.301,16.69,76332,0
+GIFI.US,D,20100805,000000,16.547,16.645,16.029,16.084,46026,0
+GIFI.US,D,20100806,000000,15.83,16.192,15.369,16.058,55232,0
+GIFI.US,D,20100809,000000,16.237,16.364,16.02,16.284,73582,0
+GIFI.US,D,20100810,000000,16.001,16.001,15.26,15.433,101213,0
+GIFI.US,D,20100811,000000,15.017,15.162,14.13,14.202,154725,0
+GIFI.US,D,20100812,000000,13.805,14.6,13.805,14.257,143131,0
+GIFI.US,D,20100813,000000,14.167,15.36,14.167,14.926,112672,0
+GIFI.US,D,20100816,000000,14.771,15.253,14.529,14.781,101934,0
+GIFI.US,D,20100817,000000,15.064,15.235,14.675,15.125,86576,0
+GIFI.US,D,20100818,000000,15.055,15.143,14.7,14.836,27174,0
+GIFI.US,D,20100819,000000,14.709,14.873,13.868,13.931,73041,0
+GIFI.US,D,20100820,000000,13.888,14.057,13.36,13.888,98751,0
+GIFI.US,D,20100823,000000,13.94,14.32,13.397,13.415,43888,0
+GIFI.US,D,20100824,000000,13.089,14.021,13.089,13.578,62805,0
+GIFI.US,D,20100825,000000,13.461,14.221,13.379,13.813,78205,0
+GIFI.US,D,20100826,000000,13.86,14.13,13.542,13.606,51710,0
+GIFI.US,D,20100827,000000,13.868,14.074,13.425,14.047,66671,0
+GIFI.US,D,20100830,000000,13.913,14.03,13.488,13.506,41636,0
+GIFI.US,D,20100831,000000,13.558,13.811,13.31,13.457,51401,0
+GIFI.US,D,20100901,000000,13.796,14.347,13.796,14.121,72733,0
+GIFI.US,D,20100902,000000,14.103,14.257,13.696,14.047,40765,0
+GIFI.US,D,20100903,000000,14.267,14.267,13.888,14.121,39271,0
+GIFI.US,D,20100907,000000,14.012,14.093,13.771,13.904,35012,0
+GIFI.US,D,20100908,000000,14.004,14.375,13.831,13.986,33234,0
+GIFI.US,D,20100909,000000,14.238,14.402,13.841,14.074,28794,0
+GIFI.US,D,20100910,000000,14.103,14.464,13.958,14.229,40086,0
+GIFI.US,D,20100913,000000,14.365,14.735,14.14,14.347,55479,0
+GIFI.US,D,20100914,000000,14.238,14.464,14.121,14.211,47777,0
+GIFI.US,D,20100915,000000,14.084,14.167,13.897,14.057,88716,0
+GIFI.US,D,20100916,000000,13.986,14.276,13.931,14.167,198441,0
+GIFI.US,D,20100917,000000,14.365,14.79,14.221,14.709,114999,0
+GIFI.US,D,20100920,000000,14.717,16.41,14.564,16.148,216179,0
+GIFI.US,D,20100921,000000,16.102,16.166,15.615,15.847,112289,0
+GIFI.US,D,20100922,000000,15.804,16.237,15.605,15.696,43308,0
+GIFI.US,D,20100923,000000,15.605,15.904,15.341,15.615,49703,0
+GIFI.US,D,20100924,000000,15.857,15.932,15.651,15.804,48793,0
+GIFI.US,D,20100927,000000,15.847,16.448,15.812,16.202,66237,0
+GIFI.US,D,20100928,000000,16.301,16.33,15.904,16.202,100597,0
+GIFI.US,D,20100929,000000,16.076,16.492,15.839,16.41,92769,0
+GIFI.US,D,20100930,000000,16.63,16.674,16.06,16.469,54343,0
+GIFI.US,D,20101001,000000,16.69,16.69,16.293,16.338,32630,0
+GIFI.US,D,20101004,000000,16.419,16.825,16.301,16.429,65746,0
+GIFI.US,D,20101005,000000,16.727,17.469,16.69,17.414,70026,0
+GIFI.US,D,20101006,000000,17.423,17.757,17.233,17.541,61533,0
+GIFI.US,D,20101007,000000,17.685,17.813,17.342,17.551,261964,0
+GIFI.US,D,20101008,000000,17.613,18.942,17.46,18.868,163186,0
+GIFI.US,D,20101011,000000,18.868,19.728,18.429,19.453,97497,0
+GIFI.US,D,20101012,000000,19.425,20.008,18.859,19.754,136303,0
+GIFI.US,D,20101013,000000,19.909,20.706,19.909,20.609,91744,0
+GIFI.US,D,20101014,000000,20.661,21.078,20.508,20.895,117632,0
+GIFI.US,D,20101015,000000,21.142,21.557,19.811,20.264,185184,0
+GIFI.US,D,20101018,000000,20.273,20.671,20.008,20.544,43824,0
+GIFI.US,D,20101019,000000,20.073,20.355,19.005,19.378,83970,0
+GIFI.US,D,20101020,000000,19.577,20.164,19.425,19.966,48553,0
+GIFI.US,D,20101021,000000,20.201,20.706,19.549,20.092,80020,0
+GIFI.US,D,20101022,000000,20.246,20.535,19.918,20.535,45714,0
+GIFI.US,D,20101025,000000,20.689,21.259,20.535,20.796,68198,0
+GIFI.US,D,20101026,000000,20.599,21.087,20.561,20.95,45242,0
+GIFI.US,D,20101027,000000,20.822,21.394,20.822,21.353,70134,0
+GIFI.US,D,20101028,000000,21.62,21.62,20.517,20.924,84069,0
+GIFI.US,D,20101029,000000,20.988,21.606,20.452,20.66,98185,0
+GIFI.US,D,20101101,000000,20.804,21.42,20.056,20.517,52828,0
+GIFI.US,D,20101102,000000,20.822,21.124,20.517,20.822,86654,0
+GIFI.US,D,20101103,000000,20.813,21.014,20.429,20.735,57639,0
+GIFI.US,D,20101104,000000,21.368,22.615,21.368,22.578,176250,0
+GIFI.US,D,20101105,000000,22.435,22.996,22.065,22.878,48608,0
+GIFI.US,D,20101108,000000,22.896,23.974,22.896,23.928,60148,0
+GIFI.US,D,20101109,000000,23.974,24.245,23.419,23.756,83612,0
+GIFI.US,D,20101110,000000,23.857,23.901,23.465,23.582,107138,0
+GIFI.US,D,20101111,000000,23.249,23.535,23.168,23.339,83800,0
+GIFI.US,D,20101112,000000,22.98,23.142,22.397,22.415,53731,0
+GIFI.US,D,20101115,000000,22.615,22.859,22.371,22.607,34611,0
+GIFI.US,D,20101116,000000,22.289,22.478,21.437,21.574,69251,0
+GIFI.US,D,20101117,000000,21.664,21.937,21.287,21.411,33411,0
+GIFI.US,D,20101118,000000,21.857,22.155,21.557,21.955,59408,0
+GIFI.US,D,20101119,000000,21.937,22.688,21.674,22.488,233094,0
+GIFI.US,D,20101122,000000,22.325,22.706,22.108,22.641,41143,0
+GIFI.US,D,20101123,000000,22.335,23.518,22.046,23.249,85717,0
+GIFI.US,D,20101124,000000,23.492,24.2,23.492,24.152,83901,0
+GIFI.US,D,20101126,000000,23.873,24.171,23.535,23.901,40159,0
+GIFI.US,D,20101129,000000,23.782,24.38,23.419,24.252,43746,0
+GIFI.US,D,20101130,000000,23.954,24.417,23.699,24.209,70032,0
+GIFI.US,D,20101201,000000,24.425,24.878,24.109,24.504,178675,0
+GIFI.US,D,20101202,000000,24.512,26.669,24.512,26.642,123606,0
+GIFI.US,D,20101203,000000,26.36,27.591,25.726,27.402,86527,0
+GIFI.US,D,20101206,000000,27.284,27.338,26.298,27.092,67210,0
+GIFI.US,D,20101207,000000,27.374,27.643,27.012,27.157,75611,0
+GIFI.US,D,20101208,000000,27.185,27.185,26.308,26.317,66917,0
+GIFI.US,D,20101209,000000,26.75,26.895,26.036,26.146,152815,0
+GIFI.US,D,20101210,000000,26.308,27.167,26.224,26.949,50193,0
+GIFI.US,D,20101213,000000,27.138,27.256,26.405,26.533,50007,0
+GIFI.US,D,20101214,000000,26.65,26.913,26.431,26.595,29431,0
+GIFI.US,D,20101215,000000,27.147,27.411,25.816,25.918,121910,0
+GIFI.US,D,20101216,000000,25.991,27.08,25.395,26.925,102693,0
+GIFI.US,D,20101217,000000,26.885,27.003,25.825,25.853,130813,0
+GIFI.US,D,20101220,000000,25.438,26.431,25.428,26.036,81930,0
+GIFI.US,D,20101221,000000,26.118,26.93,26.054,26.431,45123,0
+GIFI.US,D,20101222,000000,26.586,26.959,25.816,26.55,46811,0
+GIFI.US,D,20101223,000000,26.497,26.75,25.981,26.696,28154,0
+GIFI.US,D,20101227,000000,26.669,27.003,25.998,26.885,38904,0
+GIFI.US,D,20101228,000000,26.86,27.365,26.36,27.167,97979,0
+GIFI.US,D,20101229,000000,27.287,27.388,26.507,26.524,28030,0
+GIFI.US,D,20101230,000000,26.569,26.742,26.269,26.279,14852,0
+GIFI.US,D,20101231,000000,26.245,26.4,25.4,25.489,50196,0
+GIFI.US,D,20110103,000000,25.79,27.092,25.781,26.949,64055,0
+GIFI.US,D,20110104,000000,26.904,26.904,25.592,25.656,47950,0
+GIFI.US,D,20110105,000000,25.546,26.224,24.832,26.026,66289,0
+GIFI.US,D,20110106,000000,25.945,26.497,24.958,25.276,55643,0
+GIFI.US,D,20110107,000000,25.285,25.421,24.297,25.285,47640,0
+GIFI.US,D,20110110,000000,25.15,25.646,24.595,25.338,39147,0
+GIFI.US,D,20110111,000000,25.438,25.853,24.886,25.077,81618,0
+GIFI.US,D,20110112,000000,25.428,25.773,25.086,25.646,48587,0
+GIFI.US,D,20110113,000000,25.546,26.007,25.546,25.9,43345,0
+GIFI.US,D,20110114,000000,25.798,25.862,25.338,25.592,68956,0
+GIFI.US,D,20110118,000000,25.385,25.673,24.939,25.414,35588,0
+GIFI.US,D,20110119,000000,25.321,25.321,24.142,24.207,51657,0
+GIFI.US,D,20110120,000000,24.028,24.371,23.473,23.792,46524,0
+GIFI.US,D,20110121,000000,23.992,24.109,23.322,23.375,42588,0
+GIFI.US,D,20110124,000000,23.492,24.119,23.303,24.055,31464,0
+GIFI.US,D,20110125,000000,23.92,24.028,23.535,23.965,31482,0
+GIFI.US,D,20110126,000000,24.037,24.559,23.773,24.245,52060,0
+GIFI.US,D,20110127,000000,24.136,25.123,24.136,25.005,35627,0
+GIFI.US,D,20110128,000000,24.977,24.977,24.028,24.297,69458,0
+GIFI.US,D,20110131,000000,24.404,24.604,24.059,24.493,41360,0
+GIFI.US,D,20110201,000000,24.512,25.927,24.512,25.681,38428,0
+GIFI.US,D,20110202,000000,25.665,26.072,25.546,25.981,40711,0
+GIFI.US,D,20110203,000000,26,26.198,25.647,25.991,29786,0
+GIFI.US,D,20110204,000000,26.045,26.224,25.329,25.464,23980,0
+GIFI.US,D,20110207,000000,25.573,26.224,24.948,25.276,43134,0
+GIFI.US,D,20110208,000000,25.131,25.222,24.415,25.158,41176,0
+GIFI.US,D,20110209,000000,25.077,25.131,24.453,24.686,39276,0
+GIFI.US,D,20110210,000000,24.486,25.105,24.286,24.958,33317,0
+GIFI.US,D,20110211,000000,24.768,25.394,24.768,25.338,33959,0
+GIFI.US,D,20110214,000000,25.247,25.825,25.247,25.511,28015,0
+GIFI.US,D,20110215,000000,25.414,25.546,24.886,24.958,56210,0
+GIFI.US,D,20110216,000000,24.86,25.356,24.614,24.911,48059,0
+GIFI.US,D,20110218,000000,25.755,26.009,25.414,25.593,36470,0
+GIFI.US,D,20110222,000000,25.964,26.054,24.352,24.651,54119,0
+GIFI.US,D,20110223,000000,24.696,25.077,24.245,24.586,44162,0
+GIFI.US,D,20110224,000000,24.605,25.194,24.398,25.194,51428,0
+GIFI.US,D,20110225,000000,26.236,28.775,26.028,27.504,168781,0
+GIFI.US,D,20110228,000000,27.585,28.041,26.541,28.014,87971,0
+GIFI.US,D,20110301,000000,28.014,28.356,27.205,27.388,82531,0
+GIFI.US,D,20110302,000000,27.305,29.29,27.305,29.146,140357,0
+GIFI.US,D,20110303,000000,29.181,29.925,29.155,29.589,153336,0
+GIFI.US,D,20110304,000000,29.454,30.349,29.399,29.989,74262,0
+GIFI.US,D,20110307,000000,29.89,30.286,29.089,29.525,87368,0
+GIFI.US,D,20110308,000000,29.597,31.346,29.108,30.965,61605,0
+GIFI.US,D,20110309,000000,30.887,31.373,29.908,30.026,57525,0
+GIFI.US,D,20110310,000000,29.482,29.482,27.758,27.831,71844,0
+GIFI.US,D,20110311,000000,28.131,28.903,27.63,28.519,36334,0
+GIFI.US,D,20110314,000000,28.032,28.429,27.432,28.213,44103,0
+GIFI.US,D,20110315,000000,27.532,28.049,26.491,27.895,65861,0
+GIFI.US,D,20110316,000000,27.741,28.176,26.681,26.925,59543,0
+GIFI.US,D,20110317,000000,27.46,28.438,27.287,28.275,89240,0
+GIFI.US,D,20110318,000000,28.454,28.983,28.239,28.628,67814,0
+GIFI.US,D,20110321,000000,28.701,29.037,28.337,28.628,136047,0
+GIFI.US,D,20110322,000000,28.766,29.081,28.556,28.974,93541,0
+GIFI.US,D,20110323,000000,28.875,29.155,28.583,29.001,72721,0
+GIFI.US,D,20110324,000000,29.226,29.273,28.538,28.812,56440,0
+GIFI.US,D,20110325,000000,28.72,29.353,28.511,28.911,47962,0
+GIFI.US,D,20110328,000000,28.131,29.19,28.131,28.473,46566,0
+GIFI.US,D,20110329,000000,28.538,29.908,28.454,29.264,140726,0
+GIFI.US,D,20110330,000000,29.908,29.97,29.054,29.607,55840,0
+GIFI.US,D,20110331,000000,29.556,29.592,29.01,29.155,81058,0
+GIFI.US,D,20110401,000000,29.235,29.644,29.089,29.418,136582,0
+GIFI.US,D,20110404,000000,29.673,29.79,29.181,29.446,92775,0
+GIFI.US,D,20110405,000000,29.238,29.493,29.184,29.373,109012,0
+GIFI.US,D,20110406,000000,29.834,29.844,29.054,29.118,85751,0
+GIFI.US,D,20110407,000000,29.092,29.538,28.976,28.985,88426,0
+GIFI.US,D,20110408,000000,29.226,29.343,28.274,29.037,89127,0
+GIFI.US,D,20110411,000000,28.983,28.983,28.547,28.803,101526,0
+GIFI.US,D,20110412,000000,28.402,28.684,28.319,28.43,76921,0
+GIFI.US,D,20110413,000000,28.683,28.683,28.292,28.346,88562,0
+GIFI.US,D,20110414,000000,28.112,28.701,28.076,28.692,86146,0
+GIFI.US,D,20110415,000000,28.328,28.955,28.328,28.674,82171,0
+GIFI.US,D,20110418,000000,28.112,28.318,27.914,28.112,76619,0
+GIFI.US,D,20110419,000000,28.203,28.464,28.059,28.311,42101,0
+GIFI.US,D,20110420,000000,28.847,29.081,28.574,28.911,103016,0
+GIFI.US,D,20110421,000000,29.199,29.199,28.847,28.974,60618,0
+GIFI.US,D,20110425,000000,28.784,29.491,28.738,29.334,50502,0
+GIFI.US,D,20110426,000000,29.648,30.591,29.5,29.974,73738,0
+GIFI.US,D,20110427,000000,29.925,30.061,29.399,29.826,78544,0
+GIFI.US,D,20110428,000000,29.871,30.505,29.663,30.258,77664,0
+GIFI.US,D,20110429,000000,30.422,32.492,29.747,32.026,123026,0
+GIFI.US,D,20110502,000000,32.035,32.426,29.809,29.917,132640,0
+GIFI.US,D,20110503,000000,29.774,29.774,28.839,29.211,114338,0
+GIFI.US,D,20110504,000000,29.156,29.5,27.406,27.406,102667,0
+GIFI.US,D,20110505,000000,27.204,28.005,26.633,26.868,102916,0
+GIFI.US,D,20110506,000000,27.314,27.676,26.977,27.287,126423,0
+GIFI.US,D,20110509,000000,27.25,27.613,27.122,27.269,45438,0
+GIFI.US,D,20110510,000000,27.413,27.868,27.052,27.85,56500,0
+GIFI.US,D,20110511,000000,27.558,27.613,26.052,26.377,105686,0
+GIFI.US,D,20110512,000000,26.107,26.986,25.996,26.643,43990,0
+GIFI.US,D,20110513,000000,26.459,26.605,25.662,25.897,84033,0
+GIFI.US,D,20110516,000000,25.633,26.25,25.252,25.417,101440,0
+GIFI.US,D,20110517,000000,25.252,25.46,24.924,25.044,56442,0
+GIFI.US,D,20110518,000000,25.18,26.369,25.18,26.324,75160,0
+GIFI.US,D,20110519,000000,26.515,26.877,25.996,26.595,84166,0
+GIFI.US,D,20110520,000000,26.507,26.66,26.07,26.377,44281,0
+GIFI.US,D,20110523,000000,26.334,27.024,25.526,25.925,39587,0
+GIFI.US,D,20110524,000000,25.526,26.297,25.371,25.624,54818,0
+GIFI.US,D,20110525,000000,25.778,26.66,25.443,26.56,36972,0
+GIFI.US,D,20110526,000000,26.534,27.604,26.334,27.46,60363,0
+GIFI.US,D,20110527,000000,27.648,27.968,27.078,27.513,38292,0
+GIFI.US,D,20110531,000000,28.097,31.626,28.097,30.87,359580,0
+GIFI.US,D,20110601,000000,30.301,30.874,28.913,29.62,574850,0
+GIFI.US,D,20110602,000000,29.583,30.173,28.904,29.293,169813,0
+GIFI.US,D,20110603,000000,28.702,29.509,28.702,28.804,75856,0
+GIFI.US,D,20110606,000000,28.74,28.94,27.648,27.988,87174,0
+GIFI.US,D,20110607,000000,28.347,28.502,27.54,27.567,56220,0
+GIFI.US,D,20110608,000000,27.521,27.932,27.259,27.323,51399,0
+GIFI.US,D,20110609,000000,27.521,27.576,26.986,27.087,78699,0
+GIFI.US,D,20110610,000000,26.796,26.796,26.09,26.179,65990,0
+GIFI.US,D,20110613,000000,26.386,26.386,25.135,25.56,79138,0
+GIFI.US,D,20110614,000000,25.987,26.595,25.917,26.269,88034,0
+GIFI.US,D,20110615,000000,26.136,26.396,25.126,25.552,71900,0
+GIFI.US,D,20110616,000000,25.494,26.049,25.23,25.638,35621,0
+GIFI.US,D,20110617,000000,24.514,26.136,24.514,25.823,102411,0
+GIFI.US,D,20110620,000000,25.652,26.136,25.516,25.943,53358,0
+GIFI.US,D,20110621,000000,26.279,27.24,26.107,26.796,76039,0
+GIFI.US,D,20110622,000000,26.614,27.24,26.35,26.359,62381,0
+GIFI.US,D,20110623,000000,25.742,26.26,25.18,26.126,97652,0
+GIFI.US,D,20110624,000000,26.289,26.289,25.652,25.823,205576,0
+GIFI.US,D,20110627,000000,25.778,26.488,24.78,26.324,60814,0
+GIFI.US,D,20110628,000000,26.524,28.319,26.07,28.204,141600,0
+GIFI.US,D,20110629,000000,28.204,29.156,28.131,28.666,77696,0
+GIFI.US,D,20110630,000000,28.708,29.684,28.708,29.309,81609,0
+GIFI.US,D,20110701,000000,29.31,29.677,28.859,29.101,82527,0
+GIFI.US,D,20110705,000000,29.115,30.036,28.908,30.027,54376,0
+GIFI.US,D,20110706,000000,29.845,30.37,29.553,30.289,81811,0
+GIFI.US,D,20110707,000000,30.665,30.937,30.565,30.712,104523,0
+GIFI.US,D,20110708,000000,29.981,30.873,29.962,30.435,69192,0
+GIFI.US,D,20110711,000000,29.756,30.419,29.356,29.62,66081,0
+GIFI.US,D,20110712,000000,29.444,29.953,29.124,29.306,55064,0
+GIFI.US,D,20110713,000000,30.002,30.609,29.266,29.903,35444,0
+GIFI.US,D,20110714,000000,30.11,30.557,29.538,30.038,60477,0
+GIFI.US,D,20110715,000000,30.254,30.874,30.065,30.847,69695,0
+GIFI.US,D,20110718,000000,30.4,30.574,29.82,30.291,37597,0
+GIFI.US,D,20110719,000000,30.727,30.883,30.361,30.883,72726,0
+GIFI.US,D,20110720,000000,30.884,30.884,29.946,30.864,53640,0
+GIFI.US,D,20110721,000000,31.016,31.145,30.021,31.064,91565,0
+GIFI.US,D,20110722,000000,31.099,31.663,30.81,30.945,86089,0
+GIFI.US,D,20110725,000000,30.428,31.6,30.428,30.855,51376,0
+GIFI.US,D,20110726,000000,30.819,30.819,29.981,30.589,46370,0
+GIFI.US,D,20110727,000000,30.309,30.638,29.683,30.262,131717,0
+GIFI.US,D,20110728,000000,30.426,31.692,30.298,31.063,64037,0
+GIFI.US,D,20110729,000000,30.761,32.694,30.761,31.416,185590,0
+GIFI.US,D,20110801,000000,32.098,32.18,29.528,30.173,128063,0
+GIFI.US,D,20110802,000000,29.743,29.743,27.677,27.686,96936,0
+GIFI.US,D,20110803,000000,27.815,27.833,26.367,27.268,80520,0
+GIFI.US,D,20110804,000000,26.677,26.677,24.066,24.111,159407,0
+GIFI.US,D,20110805,000000,24.392,24.936,22.09,23.218,109480,0
+GIFI.US,D,20110808,000000,22.099,22.782,21.134,21.144,220720,0
+GIFI.US,D,20110809,000000,21.661,23.672,20.705,23.489,258048,0
+GIFI.US,D,20110810,000000,22.525,23.699,21.98,22.206,85588,0
+GIFI.US,D,20110811,000000,22.298,24.202,22.063,23.626,129752,0
+GIFI.US,D,20110812,000000,24.011,24.239,23.155,23.901,49358,0
+GIFI.US,D,20110815,000000,24.047,25.429,24.021,25.256,47889,0
+GIFI.US,D,20110816,000000,24.926,25.029,24.011,24.346,73731,0
+GIFI.US,D,20110817,000000,24.328,25.066,23.947,24.499,57977,0
+GIFI.US,D,20110818,000000,23.353,23.636,21.97,22.334,95500,0
+GIFI.US,D,20110819,000000,21.854,22.442,20.343,20.524,115456,0
+GIFI.US,D,20110822,000000,21.336,21.336,19.435,19.785,64516,0
+GIFI.US,D,20110823,000000,19.86,21.024,19.342,21.015,115318,0
+GIFI.US,D,20110824,000000,20.933,21.46,20.379,21.152,57477,0
+GIFI.US,D,20110825,000000,21.506,21.506,19.649,19.804,76368,0
+GIFI.US,D,20110826,000000,19.521,20.951,19.416,20.734,77637,0
+GIFI.US,D,20110829,000000,21.106,21.498,20.197,20.841,260344,0
+GIFI.US,D,20110830,000000,20.642,22.525,20.225,21.761,864921,0
+GIFI.US,D,20110831,000000,21.95,23.146,21.768,22.379,179982,0
+GIFI.US,D,20110901,000000,22.298,22.535,20.997,21.271,87994,0
+GIFI.US,D,20110902,000000,21.203,21.203,20.383,20.43,82014,0
+GIFI.US,D,20110906,000000,19.333,20.617,19.122,20.524,95723,0
+GIFI.US,D,20110907,000000,21.024,21.661,20.715,21.363,78876,0
+GIFI.US,D,20110908,000000,21.17,21.57,20.766,21.106,86171,0
+GIFI.US,D,20110909,000000,20.758,20.96,19.077,19.621,98850,0
+GIFI.US,D,20110912,000000,19.168,20.159,19.003,19.512,170010,0
+GIFI.US,D,20110913,000000,19.668,20.705,19.668,20.625,72147,0
+GIFI.US,D,20110914,000000,20.96,21.669,20.068,21.125,74629,0
+GIFI.US,D,20110915,000000,21.096,21.872,20.758,21.551,64745,0
+GIFI.US,D,20110916,000000,21.727,21.998,20.96,21.317,151903,0
+GIFI.US,D,20110919,000000,20.633,20.679,19.96,20.379,34737,0
+GIFI.US,D,20110920,000000,20.533,21.096,20.041,20.15,83637,0
+GIFI.US,D,20110921,000000,20.078,20.27,19.168,19.233,101794,0
+GIFI.US,D,20110922,000000,18.275,18.966,18.038,18.541,189032,0
+GIFI.US,D,20110923,000000,18.214,19.306,18.065,18.739,105311,0
+GIFI.US,D,20110926,000000,18.56,19.722,18.102,19.702,55515,0
+GIFI.US,D,20110927,000000,20.012,21.441,19.776,20.317,86201,0
+GIFI.US,D,20110928,000000,20.598,20.598,18.848,18.903,101494,0
+GIFI.US,D,20110929,000000,19.54,19.95,18.303,19.27,86422,0
+GIFI.US,D,20110930,000000,18.812,19.527,18.784,18.82,91565,0
+GIFI.US,D,20111003,000000,18.56,19.435,18.265,18.359,127998,0
+GIFI.US,D,20111004,000000,18.093,20.091,17.792,19.963,170809,0
+GIFI.US,D,20111005,000000,20.071,20.745,19.389,20.683,64247,0
+GIFI.US,D,20111006,000000,20.573,21.823,20.348,21.751,72268,0
+GIFI.US,D,20111007,000000,21.431,22.081,21.189,22.008,116328,0
+GIFI.US,D,20111010,000000,22.661,23.436,22.198,23.073,89040,0
+GIFI.US,D,20111011,000000,22.745,23.818,22.671,23.662,62890,0
+GIFI.US,D,20111012,000000,24.011,24.221,23.617,23.699,79523,0
+GIFI.US,D,20111013,000000,23.445,24.145,22.956,23.883,41368,0
+GIFI.US,D,20111014,000000,24.383,25.328,24.083,25.085,100275,0
+GIFI.US,D,20111017,000000,24.646,24.756,23.8,24.121,111932,0
+GIFI.US,D,20111018,000000,23.873,25.784,23.873,25.404,80393,0
+GIFI.US,D,20111019,000000,24.984,25.837,24.193,24.41,69003,0
+GIFI.US,D,20111020,000000,24.392,25.347,24.002,25.175,56549,0
+GIFI.US,D,20111021,000000,25.634,25.815,24.778,25.4,70751,0
+GIFI.US,D,20111024,000000,25.438,26.94,25.429,26.731,53452,0
+GIFI.US,D,20111025,000000,26.766,27.067,25.946,26.037,83654,0
+GIFI.US,D,20111026,000000,26.713,27.406,25.71,27.194,90661,0
+GIFI.US,D,20111027,000000,28.458,28.458,27.277,28.078,185456,0
+GIFI.US,D,20111028,000000,26.103,27.358,25.772,26.008,147299,0
+GIFI.US,D,20111031,000000,25.503,26.035,25.056,25.347,82832,0
+GIFI.US,D,20111101,000000,23.793,25.342,23.51,24.52,114824,0
+GIFI.US,D,20111102,000000,25.008,25.271,24.223,25.07,121817,0
+GIFI.US,D,20111103,000000,25.381,26.711,24.205,26.464,80591,0
+GIFI.US,D,20111104,000000,26.046,26.675,25.599,26.555,45581,0
+GIFI.US,D,20111107,000000,26.511,26.801,25.417,26.555,43374,0
+GIFI.US,D,20111108,000000,26.967,27.749,25.999,27.558,75562,0
+GIFI.US,D,20111109,000000,26.52,27.203,25.9,25.99,92639,0
+GIFI.US,D,20111110,000000,26.958,26.958,25.909,26.199,64230,0
+GIFI.US,D,20111111,000000,26.601,27.057,26.483,26.975,75261,0
+GIFI.US,D,20111114,000000,26.776,27.178,26.008,26.454,40075,0
+GIFI.US,D,20111115,000000,26.503,26.921,26.055,26.373,94633,0
+GIFI.US,D,20111116,000000,26.008,26.61,25.634,25.707,74183,0
+GIFI.US,D,20111117,000000,25.679,25.9,24.632,24.979,72566,0
+GIFI.US,D,20111118,000000,25.016,25.325,24.395,24.887,48681,0
+GIFI.US,D,20111121,000000,24.751,25.772,23.948,24.367,47730,0
+GIFI.US,D,20111122,000000,24.293,24.668,23.638,23.931,75038,0
+GIFI.US,D,20111123,000000,23.51,23.757,22.313,22.313,95839,0
+GIFI.US,D,20111125,000000,22.18,22.983,22.115,22.162,29238,0
+GIFI.US,D,20111128,000000,22.89,23.802,22.716,23.683,71465,0
+GIFI.US,D,20111129,000000,23.683,23.867,23.119,23.408,45794,0
+GIFI.US,D,20111130,000000,24.716,25.983,24.494,25.93,134618,0
+GIFI.US,D,20111201,000000,25.743,26.321,25.189,25.56,63589,0
+GIFI.US,D,20111202,000000,26.13,26.13,25.608,25.734,53413,0
+GIFI.US,D,20111205,000000,25.743,26.293,25.499,25.928,97676,0
+GIFI.US,D,20111206,000000,25.936,26.474,25.663,26.046,51623,0
+GIFI.US,D,20111207,000000,25.78,25.78,24.823,25.39,86416,0
+GIFI.US,D,20111208,000000,25.108,25.28,23.939,24.023,111013,0
+GIFI.US,D,20111209,000000,24.232,25.46,24.232,25.189,93801,0
+GIFI.US,D,20111212,000000,24.148,25.108,24.148,25.042,88765,0
+GIFI.US,D,20111213,000000,25.46,25.955,24.404,24.612,70128,0
+GIFI.US,D,20111214,000000,24.303,24.576,23.192,24.258,107556,0
+GIFI.US,D,20111215,000000,24.751,25.008,23.638,24.023,83503,0
+GIFI.US,D,20111216,000000,24.293,25.17,24.24,25.042,147942,0
+GIFI.US,D,20111219,000000,25.198,25.271,24.223,24.451,105861,0
+GIFI.US,D,20111220,000000,25.07,27.031,25.07,26.929,110125,0
+GIFI.US,D,20111221,000000,26.264,27.341,26.173,27.194,46975,0
+GIFI.US,D,20111222,000000,27.351,28.351,27.351,27.906,103588,0
+GIFI.US,D,20111223,000000,27.906,28.216,27.742,28.097,29861,0
+GIFI.US,D,20111227,000000,27.971,28.46,27.715,28.252,38109,0
+GIFI.US,D,20111228,000000,28.234,28.287,27.513,27.595,47216,0
+GIFI.US,D,20111229,000000,28.553,28.553,27.604,27.798,27813,0
+GIFI.US,D,20111230,000000,27.715,27.916,26.53,26.639,99948,0
+GIFI.US,D,20120103,000000,27.503,28.635,27.441,28.07,122967,0
+GIFI.US,D,20120104,000000,27.843,28.469,27.843,27.916,48446,0
+GIFI.US,D,20120105,000000,27.788,28.306,27.276,28.143,44203,0
+GIFI.US,D,20120106,000000,28.198,28.198,27.484,27.55,67757,0
+GIFI.US,D,20120109,000000,27.423,27.861,27.139,27.568,38369,0
+GIFI.US,D,20120110,000000,28.18,28.57,27.816,28.171,50595,0
+GIFI.US,D,20120111,000000,28.062,28.271,27.851,28.143,39395,0
+GIFI.US,D,20120112,000000,28.106,28.162,27.358,27.833,45022,0
+GIFI.US,D,20120113,000000,27.586,27.742,26.875,27.158,36896,0
+GIFI.US,D,20120117,000000,27.454,27.763,26.053,27.231,51937,0
+GIFI.US,D,20120118,000000,27.229,28.189,26.784,28.189,40585,0
+GIFI.US,D,20120119,000000,28.007,28.635,27.87,28.234,37870,0
+GIFI.US,D,20120120,000000,28.271,28.626,27.878,28.189,47871,0
+GIFI.US,D,20120123,000000,28.271,28.46,27.798,28.134,25370,0
+GIFI.US,D,20120124,000000,27.503,28.396,27.431,28.306,49985,0
+GIFI.US,D,20120125,000000,28.207,28.589,28.025,28.46,54962,0
+GIFI.US,D,20120126,000000,28.662,28.902,27.916,28.062,56470,0
+GIFI.US,D,20120127,000000,28.396,28.424,27.952,28.306,39678,0
+GIFI.US,D,20120130,000000,27.522,28.443,27.46,28.342,31410,0
+GIFI.US,D,20120131,000000,28.583,28.657,27.141,27.674,80766,0
+GIFI.US,D,20120201,000000,27.906,28.097,27.351,27.952,91353,0
+GIFI.US,D,20120202,000000,27.851,29.081,27.851,28.938,66143,0
+GIFI.US,D,20120203,000000,29.738,30.265,28.982,30.049,69803,0
+GIFI.US,D,20120206,000000,29.62,30.186,29.336,29.849,37771,0
+GIFI.US,D,20120207,000000,29.703,30.251,29.283,29.997,33241,0
+GIFI.US,D,20120208,000000,30.134,30.445,29.458,30.279,56936,0
+GIFI.US,D,20120209,000000,30.298,30.574,30.026,30.48,33046,0
+GIFI.US,D,20120210,000000,30.121,30.835,29.658,29.859,51800,0
+GIFI.US,D,20120213,000000,30.441,30.889,29.718,30.807,22501,0
+GIFI.US,D,20120214,000000,30.103,30.57,29.421,29.966,47215,0
+GIFI.US,D,20120215,000000,30.176,30.33,29.493,29.639,32052,0
+GIFI.US,D,20120216,000000,29.556,31.061,29.218,30.671,66362,0
+GIFI.US,D,20120217,000000,30.766,31.067,30.269,30.857,61992,0
+GIFI.US,D,20120221,000000,30.835,31.097,30.285,30.734,51722,0
+GIFI.US,D,20120222,000000,30.704,31.434,30.647,30.941,42584,0
+GIFI.US,D,20120223,000000,31.326,31.326,30.898,31.032,81744,0
+GIFI.US,D,20120224,000000,31.077,31.386,30.848,31.028,52407,0
+GIFI.US,D,20120227,000000,31.738,32.355,31.307,31.49,185019,0
+GIFI.US,D,20120228,000000,30.534,31.179,29.373,29.867,460160,0
+GIFI.US,D,20120229,000000,30.018,30.411,26.509,26.509,300801,0
+GIFI.US,D,20120301,000000,27.023,27.744,26.538,27.17,77372,0
+GIFI.US,D,20120302,000000,27.17,27.279,26.025,26.399,128516,0
+GIFI.US,D,20120305,000000,26.327,26.463,25.749,26.345,80142,0
+GIFI.US,D,20120306,000000,25.622,26.118,25.622,25.996,113504,0
+GIFI.US,D,20120307,000000,26.197,26.656,25.777,26.639,48299,0
+GIFI.US,D,20120308,000000,26.812,26.904,26.197,26.812,40566,0
+GIFI.US,D,20120309,000000,26.812,27.837,26.538,26.994,59405,0
+GIFI.US,D,20120312,000000,27.078,27.078,26.574,27.013,55919,0
+GIFI.US,D,20120313,000000,27.324,27.728,26.721,27.69,52908,0
+GIFI.US,D,20120314,000000,27.753,28.039,27.534,27.829,67304,0
+GIFI.US,D,20120315,000000,28.021,28.221,27.525,27.856,75141,0
+GIFI.US,D,20120316,000000,27.921,28.302,27.589,27.837,89391,0
+GIFI.US,D,20120319,000000,27.681,28.696,27.598,28.338,61193,0
+GIFI.US,D,20120320,000000,27.938,28.249,27.059,27.15,36569,0
+GIFI.US,D,20120321,000000,27.279,27.371,26.519,26.876,38585,0
+GIFI.US,D,20120322,000000,26.519,26.73,26.282,26.502,74466,0
+GIFI.US,D,20120323,000000,26.711,27.811,26.473,27.69,65294,0
+GIFI.US,D,20120326,000000,28.048,28.338,27.719,28.302,44723,0
+GIFI.US,D,20120327,000000,28.393,28.393,26.904,26.922,70886,0
+GIFI.US,D,20120328,000000,26.739,26.876,26.282,26.656,65718,0
+GIFI.US,D,20120329,000000,26.435,26.904,26.225,26.793,29102,0
+GIFI.US,D,20120330,000000,27.113,27.811,26.785,26.785,72042,0
+GIFI.US,D,20120402,000000,26.6,27.205,26.225,26.985,102519,0
+GIFI.US,D,20120403,000000,26.922,27.087,26.483,26.721,125647,0
+GIFI.US,D,20120404,000000,26.259,26.297,25.313,25.626,59421,0
+GIFI.US,D,20120405,000000,25.488,26.097,25.359,25.506,37896,0
+GIFI.US,D,20120409,000000,24.934,25.439,24.845,24.899,36315,0
+GIFI.US,D,20120410,000000,24.882,24.907,23.986,24.132,130886,0
+GIFI.US,D,20120411,000000,24.504,24.54,23.811,23.922,72778,0
+GIFI.US,D,20120412,000000,23.884,24.762,23.756,24.433,68173,0
+GIFI.US,D,20120413,000000,24.294,24.378,23.682,23.801,69129,0
+GIFI.US,D,20120416,000000,23.756,23.958,23.298,23.334,68898,0
+GIFI.US,D,20120417,000000,23.595,24.413,23.595,23.762,50139,0
+GIFI.US,D,20120418,000000,23.655,23.867,23.033,23.389,45300,0
+GIFI.US,D,20120419,000000,23.415,23.646,22.988,23.134,33464,0
+GIFI.US,D,20120420,000000,23.458,24.093,23.458,23.836,54134,0
+GIFI.US,D,20120423,000000,23.326,23.718,22.924,23.317,56568,0
+GIFI.US,D,20120424,000000,23.307,24.132,23.116,23.948,49740,0
+GIFI.US,D,20120425,000000,24.322,24.781,24.186,24.378,41144,0
+GIFI.US,D,20120426,000000,24.223,24.798,24.223,24.512,44339,0
+GIFI.US,D,20120427,000000,24.671,25.835,24.671,25.663,95171,0
+GIFI.US,D,20120430,000000,25.549,26.062,25.523,25.64,46642,0
+GIFI.US,D,20120501,000000,25.763,26.461,25.478,25.579,56878,0
+GIFI.US,D,20120502,000000,25.45,25.626,25.003,25.626,50723,0
+GIFI.US,D,20120503,000000,25.616,25.717,25.166,25.599,67594,0
+GIFI.US,D,20120504,000000,25.369,25.369,24.066,24.121,49511,0
+GIFI.US,D,20120507,000000,23.946,24.312,23.659,24.021,49780,0
+GIFI.US,D,20120508,000000,23.845,24.935,23.42,24.883,61632,0
+GIFI.US,D,20120509,000000,24.452,25.359,24.293,24.698,42235,0
+GIFI.US,D,20120510,000000,25.038,25.15,24.359,24.521,26675,0
+GIFI.US,D,20120511,000000,24.257,24.661,23.826,24.047,50297,0
+GIFI.US,D,20120514,000000,23.613,24.001,23.567,23.678,44640,0
+GIFI.US,D,20120515,000000,23.642,23.871,23.33,23.622,37692,0
+GIFI.US,D,20120516,000000,23.678,24.249,23.475,23.485,55757,0
+GIFI.US,D,20120517,000000,23.548,23.855,23.165,23.202,36334,0
+GIFI.US,D,20120518,000000,23.193,23.909,23.027,23.184,51937,0
+GIFI.US,D,20120521,000000,23.219,24.367,23.219,24.302,45554,0
+GIFI.US,D,20120522,000000,24.231,24.576,23.548,23.771,91024,0
+GIFI.US,D,20120523,000000,23.503,24.661,23.503,24.422,87915,0
+GIFI.US,D,20120524,000000,24.395,24.395,23.248,23.845,34345,0
+GIFI.US,D,20120525,000000,23.752,23.881,23.43,23.771,37415,0
+GIFI.US,D,20120529,000000,23.983,24.846,23.771,24.222,22322,0
+GIFI.US,D,20120530,000000,23.836,23.836,23.11,23.156,43780,0
+GIFI.US,D,20120531,000000,23.138,23.239,22.227,22.964,86579,0
+GIFI.US,D,20120601,000000,22.227,23.401,22.016,22.649,40046,0
+GIFI.US,D,20120604,000000,22.77,23.384,22.465,23.211,74757,0
+GIFI.US,D,20120605,000000,23.174,23.742,22.945,23.174,36708,0
+GIFI.US,D,20120606,000000,23.586,24.283,23.283,24.276,24975,0
+GIFI.US,D,20120607,000000,24.763,25.122,23.742,23.789,28114,0
+GIFI.US,D,20120608,000000,23.687,24.175,23.321,23.771,31621,0
+GIFI.US,D,20120611,000000,24.222,24.559,23.651,23.651,42086,0
+GIFI.US,D,20120612,000000,23.909,23.964,23.33,23.696,45130,0
+GIFI.US,D,20120613,000000,23.622,23.928,22.982,23.073,54955,0
+GIFI.US,D,20120614,000000,23.193,23.632,22.917,23.576,44203,0
+GIFI.US,D,20120615,000000,23.485,24.735,23.485,24.596,128873,0
+GIFI.US,D,20120618,000000,24.283,24.283,23.816,24.011,50063,0
+GIFI.US,D,20120619,000000,24.155,24.826,24.155,24.569,52787,0
+GIFI.US,D,20120620,000000,24.452,24.925,24.249,24.735,27365,0
+GIFI.US,D,20120621,000000,24.521,24.643,23.073,23.528,39257,0
+GIFI.US,D,20120622,000000,23.642,24.331,23.43,24.321,173469,0
+GIFI.US,D,20120625,000000,23.807,23.974,23.346,23.513,24232,0
+GIFI.US,D,20120626,000000,23.632,23.799,23.211,23.622,25856,0
+GIFI.US,D,20120627,000000,23.752,24.688,23.752,24.283,41859,0
+GIFI.US,D,20120628,000000,23.974,24.634,23.733,24.521,33494,0
+GIFI.US,D,20120629,000000,25.259,26.031,24.818,25.911,44110,0
+GIFI.US,D,20120702,000000,25.975,26.874,25.543,26.874,56072,0
+GIFI.US,D,20120703,000000,26.747,27.563,26.747,27.26,52649,0
+GIFI.US,D,20120705,000000,27.259,27.591,27.001,27.148,26599,0
+GIFI.US,D,20120706,000000,26.719,27.112,26.49,26.903,28148,0
+GIFI.US,D,20120709,000000,26.775,27.316,26.544,27.103,53041,0
+GIFI.US,D,20120710,000000,27.371,27.371,26.865,27.068,41066,0
+GIFI.US,D,20120711,000000,27.232,27.455,26.848,27.179,89281,0
+GIFI.US,D,20120712,000000,26.975,27.923,26.269,27.61,151224,0
+GIFI.US,D,20120713,000000,27.674,28.675,27.563,28.445,26291,0
+GIFI.US,D,20120716,000000,28.416,28.416,27.849,27.988,27544,0
+GIFI.US,D,20120717,000000,28.316,28.97,27.674,28.407,39866,0
+GIFI.US,D,20120718,000000,28.426,29.078,28.042,28.898,26228,0
+GIFI.US,D,20120719,000000,27.959,29.106,27.959,28.491,18764,0
+GIFI.US,D,20120720,000000,28.237,28.237,27.644,27.924,35983,0
+GIFI.US,D,20120723,000000,27.179,27.813,27.179,27.362,51077,0
+GIFI.US,D,20120724,000000,27.581,27.581,26.221,26.36,25011,0
+GIFI.US,D,20120725,000000,26.527,26.738,26.35,26.58,27409,0
+GIFI.US,D,20120726,000000,27.16,27.16,26.377,26.544,45041,0
+GIFI.US,D,20120727,000000,26.608,27.188,25.56,26.787,97708,0
+GIFI.US,D,20120730,000000,26.801,26.921,26.002,26.432,40352,0
+GIFI.US,D,20120731,000000,26.279,26.297,25.408,25.543,38347,0
+GIFI.US,D,20120801,000000,25.682,25.784,24.483,24.528,55561,0
+GIFI.US,D,20120802,000000,24.302,24.566,23.642,24.222,30745,0
+GIFI.US,D,20120803,000000,24.826,24.984,24.502,24.771,59657,0
+GIFI.US,D,20120806,000000,24.873,25.526,24.614,25.303,35816,0
+GIFI.US,D,20120807,000000,25.459,25.608,25.038,25.113,23625,0
+GIFI.US,D,20120808,000000,25.029,25.231,24.547,25.029,23739,0
+GIFI.US,D,20120809,000000,25.075,25.508,24.845,25.279,18975,0
+GIFI.US,D,20120810,000000,25.249,25.249,24.735,24.973,8635,0
+GIFI.US,D,20120813,000000,24.891,24.916,24.19,24.845,28857,0
+GIFI.US,D,20120814,000000,25.075,25.231,24.458,24.612,53403,0
+GIFI.US,D,20120815,000000,24.468,25.037,24.468,24.983,19709,0
+GIFI.US,D,20120816,000000,25.012,25.737,24.612,25.719,50945,0
+GIFI.US,D,20120817,000000,25.646,25.951,25.36,25.895,31597,0
+GIFI.US,D,20120820,000000,25.719,25.719,24.686,24.845,24494,0
+GIFI.US,D,20120821,000000,25.012,25.801,24.696,24.899,73952,0
+GIFI.US,D,20120822,000000,24.734,24.77,24.29,24.43,28025,0
+GIFI.US,D,20120823,000000,24.449,24.5,24.219,24.41,29417,0
+GIFI.US,D,20120824,000000,24.281,24.863,23.868,24.65,18778,0
+GIFI.US,D,20120827,000000,24.77,24.872,23.413,24.151,42864,0
+GIFI.US,D,20120828,000000,24.219,24.42,23.86,24.42,44667,0
+GIFI.US,D,20120829,000000,24.227,24.41,23.607,24.374,34536,0
+GIFI.US,D,20120830,000000,24.099,24.117,23.747,23.84,49449,0
+GIFI.US,D,20120831,000000,24.181,24.227,23.7,23.988,18679,0
+GIFI.US,D,20120904,000000,22.789,23.286,22.308,23.011,125335,0
+GIFI.US,D,20120905,000000,23.085,23.692,22.468,23.655,499925,0
+GIFI.US,D,20120906,000000,23.662,25.037,23.662,24.77,111085,0
+GIFI.US,D,20120907,000000,24.872,25.554,24.696,25.126,47096,0
+GIFI.US,D,20120910,000000,25.176,25.646,25.029,25.304,33983,0
+GIFI.US,D,20120911,000000,25.426,25.905,25.176,25.426,25396,0
+GIFI.US,D,20120912,000000,25.609,25.719,25.176,25.536,23492,0
+GIFI.US,D,20120913,000000,25.609,26.992,25.249,26.594,46375,0
+GIFI.US,D,20120914,000000,26.798,27.664,26.623,27.23,59344,0
+GIFI.US,D,20120917,000000,27.148,27.739,27.101,27.591,27120,0
+GIFI.US,D,20120918,000000,27.444,27.462,26.956,27.333,26459,0
+GIFI.US,D,20120919,000000,27.25,27.25,26.558,26.697,45507,0
+GIFI.US,D,20120920,000000,26.558,26.927,26.053,26.807,28603,0
+GIFI.US,D,20120921,000000,27.462,27.462,26.586,26.66,119070,0
+GIFI.US,D,20120924,000000,26.41,26.679,25.969,26.505,38209,0
+GIFI.US,D,20120925,000000,26.67,27.066,26.189,26.321,65517,0
+GIFI.US,D,20120926,000000,26.365,26.604,25.47,25.701,31291,0
+GIFI.US,D,20120927,000000,25.819,26.189,25.728,26.137,52789,0
+GIFI.US,D,20120928,000000,25.923,26.062,25.581,25.692,35456,0
+GIFI.US,D,20121001,000000,26.015,26.836,26.015,26.495,25880,0
+GIFI.US,D,20121002,000000,26.558,26.66,25.819,26.466,26550,0
+GIFI.US,D,20121003,000000,26.283,26.66,25.618,25.709,33336,0
+GIFI.US,D,20121004,000000,25.775,26.198,25.518,26.044,27177,0
+GIFI.US,D,20121005,000000,26.198,26.586,25.673,25.979,39867,0
+GIFI.US,D,20121008,000000,25.737,26.118,25.737,25.877,25462,0
+GIFI.US,D,20121009,000000,26.015,26.373,25.673,25.709,41838,0
+GIFI.US,D,20121010,000000,25.682,26.146,25.335,25.692,28446,0
+GIFI.US,D,20121011,000000,25.995,26.081,25.49,25.561,36369,0
+GIFI.US,D,20121012,000000,25.49,25.49,24.891,24.973,16028,0
+GIFI.US,D,20121015,000000,24.993,25.231,24.41,25.167,58336,0
+GIFI.US,D,20121016,000000,25.294,25.452,24.944,25.214,32087,0
+GIFI.US,D,20121017,000000,25.314,25.838,25.113,25.746,49925,0
+GIFI.US,D,20121018,000000,25.793,26.137,25.561,25.6,36720,0
+GIFI.US,D,20121019,000000,25.399,25.422,23.646,23.737,86909,0
+GIFI.US,D,20121022,000000,23.589,24.08,23.487,23.95,27613,0
+GIFI.US,D,20121023,000000,23.97,24.622,23.532,24.171,45608,0
+GIFI.US,D,20121024,000000,24.309,24.309,23.516,23.662,33939,0
+GIFI.US,D,20121025,000000,23.7,24.151,23.507,24.151,23519,0
+GIFI.US,D,20121026,000000,23.692,23.692,21.72,22.172,188158,0
+GIFI.US,D,20121031,000000,22.373,22.373,21.85,21.877,100345,0
+GIFI.US,D,20121101,000000,21.94,22.283,20.595,20.852,73492,0
+GIFI.US,D,20121102,000000,21.101,21.101,19.811,19.929,77494,0
+GIFI.US,D,20121105,000000,20.061,20.403,19.571,20.218,77400,0
+GIFI.US,D,20121106,000000,20.366,20.668,20.078,20.512,36280,0
+GIFI.US,D,20121107,000000,20.309,20.457,19.328,19.788,58530,0
+GIFI.US,D,20121108,000000,19.779,20.039,19.061,19.216,50735,0
+GIFI.US,D,20121109,000000,19.068,19.558,18.87,19.226,44080,0
+GIFI.US,D,20121112,000000,19.159,19.278,18.765,19.001,41376,0
+GIFI.US,D,20121113,000000,19.076,20.705,18.823,19.058,62017,0
+GIFI.US,D,20121114,000000,19.14,19.658,18.567,19.45,67776,0
+GIFI.US,D,20121115,000000,19.779,19.926,19.466,19.519,31176,0
+GIFI.US,D,20121116,000000,19.492,19.779,18.679,18.732,128508,0
+GIFI.US,D,20121119,000000,19.105,21.827,18.42,21.244,146949,0
+GIFI.US,D,20121120,000000,20.814,21.198,19.993,20.095,75661,0
+GIFI.US,D,20121121,000000,20.009,20.235,19.686,19.88,73604,0
+GIFI.US,D,20121123,000000,20.058,20.547,19.891,20.512,22631,0
+GIFI.US,D,20121126,000000,20.355,20.494,19.549,19.975,48980,0
+GIFI.US,D,20121127,000000,19.731,20.669,19.64,20.207,50888,0
+GIFI.US,D,20121128,000000,20.039,20.539,19.975,20.402,16713,0
+GIFI.US,D,20121129,000000,20.725,21.401,20.725,21.216,18330,0
+GIFI.US,D,20121130,000000,21.29,21.735,20.965,21.547,62394,0
+GIFI.US,D,20121203,000000,21.726,21.846,21.208,21.391,25371,0
+GIFI.US,D,20121204,000000,21.401,21.716,20.871,21.365,52853,0
+GIFI.US,D,20121205,000000,21.484,21.882,21.244,21.668,27296,0
+GIFI.US,D,20121206,000000,21.435,21.707,21.417,21.493,16309,0
+GIFI.US,D,20121207,000000,21.698,21.715,21.365,21.594,27595,0
+GIFI.US,D,20121210,000000,21.584,22.058,21.53,21.789,139695,0
+GIFI.US,D,20121211,000000,22.058,23.318,21.974,22.673,41986,0
+GIFI.US,D,20121212,000000,22.678,23.318,22.141,22.215,44528,0
+GIFI.US,D,20121213,000000,22.141,22.428,21.53,21.603,34222,0
+GIFI.US,D,20121214,000000,21.348,21.687,20.918,21.454,48003,0
+GIFI.US,D,20121217,000000,21.557,22.418,21.557,22.344,32794,0
+GIFI.US,D,20121218,000000,22.315,23.527,22.123,23.437,40258,0
+GIFI.US,D,20121219,000000,23.511,23.511,22.698,22.977,36272,0
+GIFI.US,D,20121220,000000,22.948,23.456,22.819,22.94,46819,0
+GIFI.US,D,20121221,000000,22.734,22.781,20.688,21.348,209394,0
+GIFI.US,D,20121224,000000,21.464,21.502,20.844,21.502,11849,0
+GIFI.US,D,20121226,000000,21.474,21.726,21.329,21.435,22100,0
+GIFI.US,D,20121227,000000,21.373,21.576,20.872,21.365,18101,0
+GIFI.US,D,20121228,000000,21.104,21.659,20.447,21.262,31102,0
+GIFI.US,D,20121231,000000,21.225,22.271,21.142,22.253,79512,0
+GIFI.US,D,20130102,000000,22.977,23.169,22.021,23.106,73203,0
+GIFI.US,D,20130103,000000,23.133,23.235,22.298,22.437,31115,0
+GIFI.US,D,20130104,000000,22.502,22.734,22.161,22.399,19685,0
+GIFI.US,D,20130107,000000,22.519,22.678,21.329,21.502,73884,0
+GIFI.US,D,20130108,000000,21.454,21.707,20.844,21.659,58397,0
+GIFI.US,D,20130109,000000,21.639,22.196,21.639,21.984,28628,0
+GIFI.US,D,20130110,000000,22.05,22.437,21.351,22.289,24568,0
+GIFI.US,D,20130111,000000,22.315,22.743,22.133,22.622,22474,0
+GIFI.US,D,20130114,000000,22.64,23.039,22.558,22.706,27169,0
+GIFI.US,D,20130115,000000,22.844,22.967,22.437,22.585,18797,0
+GIFI.US,D,20130116,000000,22.408,22.632,21.557,21.603,103613,0
+GIFI.US,D,20130117,000000,21.744,22.3,21.639,22.151,21344,0
+GIFI.US,D,20130118,000000,21.754,22.284,21.594,22.243,30230,0
+GIFI.US,D,20130122,000000,21.067,22.92,21.067,22.753,32743,0
+GIFI.US,D,20130123,000000,22.344,22.632,21.892,22.04,26576,0
+GIFI.US,D,20130124,000000,22.011,22.349,21.78,21.993,35661,0
+GIFI.US,D,20130125,000000,22.215,22.215,21.309,21.511,45527,0
+GIFI.US,D,20130128,000000,21.659,21.801,21.151,21.707,39297,0
+GIFI.US,D,20130129,000000,21.639,22.224,21.464,21.984,50460,0
+GIFI.US,D,20130130,000000,22.003,22.003,20.75,20.814,30028,0
+GIFI.US,D,20130131,000000,20.834,21.63,20.488,21.502,43988,0
+GIFI.US,D,20130201,000000,21.594,21.956,21.365,21.855,19182,0
+GIFI.US,D,20130204,000000,21.928,21.937,20.854,21.011,32196,0
+GIFI.US,D,20130205,000000,21.206,21.338,20.949,21.094,38736,0
+GIFI.US,D,20130206,000000,20.824,21.697,20.392,20.992,13944,0
+GIFI.US,D,20130207,000000,20.918,21.338,20.659,20.696,58359,0
+GIFI.US,D,20130208,000000,20.768,21.338,20.768,21.113,22977,0
+GIFI.US,D,20130211,000000,21.057,21.206,20.824,21.039,27289,0
+GIFI.US,D,20130212,000000,21.011,21.309,20.777,20.947,51694,0
+GIFI.US,D,20130213,000000,21.039,22.04,21.001,21.993,33884,0
+GIFI.US,D,20130214,000000,22.087,23.372,21.827,22.79,23336,0
+GIFI.US,D,20130215,000000,22.882,22.985,22.391,22.585,28215,0
+GIFI.US,D,20130219,000000,22.595,23.602,22.568,23.318,35071,0
+GIFI.US,D,20130220,000000,23.28,23.437,22.205,22.271,38410,0
+GIFI.US,D,20130221,000000,22.196,22.529,21.668,22.391,21240,0
+GIFI.US,D,20130222,000000,22.595,23.327,22.519,23.207,24976,0
+GIFI.US,D,20130225,000000,23.398,23.501,22.175,22.224,29131,0
+GIFI.US,D,20130226,000000,22.502,22.79,21.188,21.649,22827,0
+GIFI.US,D,20130227,000000,21.726,22.697,21.623,22.529,25400,0
+GIFI.US,D,20130228,000000,22.502,23.143,21.974,22.05,46784,0
+GIFI.US,D,20130301,000000,21.539,21.539,20.539,21.29,33877,0
+GIFI.US,D,20130304,000000,21.151,22.224,20.632,20.965,48888,0
+GIFI.US,D,20130305,000000,21.309,22.104,20.871,21.391,31525,0
+GIFI.US,D,20130306,000000,21.373,21.668,20.955,21.281,14794,0
+GIFI.US,D,20130307,000000,21.178,21.53,21.001,21.3,22341,0
+GIFI.US,D,20130308,000000,21.3,21.425,20.975,21.086,50669,0
+GIFI.US,D,20130311,000000,20.88,21.454,20.623,20.834,44860,0
+GIFI.US,D,20130312,000000,19.677,20.947,18.705,20.447,69261,0
+GIFI.US,D,20130313,000000,20.457,20.512,19.908,20.421,26241,0
+GIFI.US,D,20130314,000000,20.467,20.557,20.168,20.392,17525,0
+GIFI.US,D,20130315,000000,20.476,20.958,20.457,20.698,111059,0
+GIFI.US,D,20130318,000000,20.176,21.06,20.064,20.651,91816,0
+GIFI.US,D,20130319,000000,20.866,20.92,20.346,20.447,19854,0
+GIFI.US,D,20130320,000000,20.512,20.54,20.138,20.402,20564,0
+GIFI.US,D,20130321,000000,20.094,20.289,19.814,20.167,56330,0
+GIFI.US,D,20130322,000000,20.234,20.373,19.869,20.289,29535,0
+GIFI.US,D,20130325,000000,20.336,20.846,20.336,20.826,18074,0
+GIFI.US,D,20130326,000000,21.126,21.353,20.531,20.866,14656,0
+GIFI.US,D,20130327,000000,20.856,20.856,20,20.438,16835,0
+GIFI.US,D,20130328,000000,20.438,20.438,19.314,19.592,48850,0
+GIFI.US,D,20130401,000000,19.804,20.206,19.192,19.368,52900,0
+GIFI.US,D,20130402,000000,19.692,20.319,19.507,19.991,84298,0
+GIFI.US,D,20130403,000000,18.69,18.744,18.011,18.149,433018,0
+GIFI.US,D,20130404,000000,18.14,18.327,17.859,18.279,86058,0
+GIFI.US,D,20130405,000000,17.711,18.594,17.674,18.476,99064,0
+GIFI.US,D,20130408,000000,18.476,18.604,18.269,18.495,48234,0
+GIFI.US,D,20130409,000000,18.495,18.495,18.224,18.307,105970,0
+GIFI.US,D,20130410,000000,18.337,18.448,18.186,18.43,103426,0
+GIFI.US,D,20130411,000000,18.365,18.623,18.24,18.613,105586,0
+GIFI.US,D,20130412,000000,18.604,19.238,18.159,19.126,143706,0
+GIFI.US,D,20130415,000000,18.873,18.892,18.66,18.798,104914,0
+GIFI.US,D,20130416,000000,18.976,19.061,18.609,18.854,89174,0
+GIFI.US,D,20130417,000000,18.68,18.788,18.24,18.457,83781,0
+GIFI.US,D,20130418,000000,18.365,18.716,18.233,18.457,29341,0
+GIFI.US,D,20130419,000000,18.337,18.725,18.24,18.604,49935,0
+GIFI.US,D,20130422,000000,18.744,18.744,17.452,17.777,99564,0
+GIFI.US,D,20130423,000000,17.981,18.02,17.498,17.954,48947,0
+GIFI.US,D,20130424,000000,17.729,18.604,17.729,18.595,36328,0
+GIFI.US,D,20130425,000000,18.541,19.173,18.457,18.976,59957,0
+GIFI.US,D,20130426,000000,18.734,18.734,17.859,18.476,120324,0
+GIFI.US,D,20130429,000000,18.43,19.033,18.374,18.753,44501,0
+GIFI.US,D,20130430,000000,18.835,19.183,18.532,19.126,70157,0
+GIFI.US,D,20130501,000000,19.023,19.023,18.073,18.374,121235,0
+GIFI.US,D,20130502,000000,18.56,19.098,18.401,18.882,84205,0
+GIFI.US,D,20130503,000000,19.192,19.6,18.956,19.153,63178,0
+GIFI.US,D,20130506,000000,19.332,19.341,18.788,18.854,45423,0
+GIFI.US,D,20130507,000000,18.966,19.153,18.863,18.976,50032,0
+GIFI.US,D,20130508,000000,19.033,19.192,18.873,19.135,38060,0
+GIFI.US,D,20130509,000000,19.014,19.794,18.825,19.416,89887,0
+GIFI.US,D,20130510,000000,19.471,19.573,18.936,18.964,23295,0
+GIFI.US,D,20130513,000000,18.842,19.107,18.263,18.536,25870,0
+GIFI.US,D,20130514,000000,18.472,19.276,18.472,18.982,49895,0
+GIFI.US,D,20130515,000000,18.814,19.082,18.331,18.703,26814,0
+GIFI.US,D,20130516,000000,18.565,18.927,18.232,18.759,19622,0
+GIFI.US,D,20130517,000000,18.89,19.077,18.676,19.002,34774,0
+GIFI.US,D,20130520,000000,18.899,18.992,18.556,18.964,23764,0
+GIFI.US,D,20130521,000000,18.909,19.069,18.86,18.982,19321,0
+GIFI.US,D,20130522,000000,18.946,18.964,18.341,18.509,33744,0
+GIFI.US,D,20130523,000000,18.36,18.822,18.36,18.822,23454,0
+GIFI.US,D,20130524,000000,18.722,19.031,18.686,19.031,34300,0
+GIFI.US,D,20130528,000000,19.359,19.628,19.359,19.601,105649,0
+GIFI.US,D,20130529,000000,19.426,20.05,19.416,19.854,29169,0
+GIFI.US,D,20130530,000000,19.871,19.89,19.463,19.618,41013,0
+GIFI.US,D,20130531,000000,19.511,19.726,18.984,19.289,62021,0
+GIFI.US,D,20130603,000000,19.525,20.17,19.285,20.107,56824,0
+GIFI.US,D,20130604,000000,20.05,20.407,19.488,19.564,28604,0
+GIFI.US,D,20130605,000000,19.416,19.666,19.2,19.2,12248,0
+GIFI.US,D,20130606,000000,19.162,19.488,18.899,19.397,40133,0
+GIFI.US,D,20130607,000000,19.611,19.628,19.391,19.555,30811,0
+GIFI.US,D,20130610,000000,19.445,19.628,19.2,19.583,12263,0
+GIFI.US,D,20130611,000000,19.304,19.507,19.069,19.114,17061,0
+GIFI.US,D,20130612,000000,19.247,19.266,18.814,18.954,20034,0
+GIFI.US,D,20130613,000000,18.954,19.397,18.822,19.387,9808,0
+GIFI.US,D,20130614,000000,19.285,19.507,19.021,19.031,28958,0
+GIFI.US,D,20130617,000000,19.34,19.711,19.182,19.507,26482,0
+GIFI.US,D,20130618,000000,19.618,19.702,19.142,19.618,51765,0
+GIFI.US,D,20130619,000000,19.628,19.994,18.954,19.786,33975,0
+GIFI.US,D,20130620,000000,19.416,20.387,19.416,19.656,34915,0
+GIFI.US,D,20130621,000000,19.721,20.078,19.162,20.04,82343,0
+GIFI.US,D,20130624,000000,19.738,21.153,19.162,19.573,46106,0
+GIFI.US,D,20130625,000000,19.711,20.36,19.55,19.637,46399,0
+GIFI.US,D,20130626,000000,19.88,19.88,18.236,18.964,54094,0
+GIFI.US,D,20130627,000000,19.172,19.19,18.104,18.134,54252,0
+GIFI.US,D,20130628,000000,18.035,18.45,17.651,17.97,102642,0
+GIFI.US,D,20130701,000000,17.685,18.565,17.685,18.392,31921,0
+GIFI.US,D,20130702,000000,18.236,18.936,18.236,18.777,21799,0
+GIFI.US,D,20130703,000000,18.273,19.077,18.273,18.686,12275,0
+GIFI.US,D,20130705,000000,18.899,19.52,18.822,19.507,34322,0
+GIFI.US,D,20130708,000000,19.445,19.806,19.378,19.778,26572,0
+GIFI.US,D,20130709,000000,19.863,20.36,19.229,20.097,51952,0
+GIFI.US,D,20130710,000000,20.142,20.331,19.702,20.284,32741,0
+GIFI.US,D,20130711,000000,20.359,20.988,20.35,20.88,44179,0
+GIFI.US,D,20130712,000000,20.908,21.284,20.805,20.993,34359,0
+GIFI.US,D,20130715,000000,21.162,21.496,21.002,21.421,36242,0
+GIFI.US,D,20130716,000000,21.387,21.405,21.247,21.368,29530,0
+GIFI.US,D,20130717,000000,21.421,21.549,21.012,21.219,31526,0
+GIFI.US,D,20130718,000000,21.323,21.733,21.215,21.695,43905,0
+GIFI.US,D,20130719,000000,21.629,21.733,21.051,21.725,35028,0
+GIFI.US,D,20130722,000000,21.48,22.051,21.48,22.022,33426,0
+GIFI.US,D,20130723,000000,22.022,22.022,21.517,21.647,16932,0
+GIFI.US,D,20130724,000000,21.715,21.92,21.237,21.507,14706,0
+GIFI.US,D,20130725,000000,21.45,22.256,21.191,22.256,27691,0
+GIFI.US,D,20130726,000000,22.173,22.275,21.806,22.041,20617,0
+GIFI.US,D,20130729,000000,22.377,22.433,22.19,22.319,22238,0
+GIFI.US,D,20130730,000000,22.329,22.835,22.329,22.818,33500,0
+GIFI.US,D,20130731,000000,22.809,23.358,22.732,23.117,46072,0
+GIFI.US,D,20130801,000000,23.069,23.367,22.92,23.136,40444,0
+GIFI.US,D,20130802,000000,22.92,23.367,22.619,23.367,46736,0
+GIFI.US,D,20130805,000000,23.367,23.367,23.182,23.367,32186,0
+GIFI.US,D,20130806,000000,23.292,23.367,22.924,23.107,25547,0
+GIFI.US,D,20130807,000000,23.219,23.453,23.069,23.145,14597,0
+GIFI.US,D,20130808,000000,23.444,23.444,22.91,23.088,19531,0
+GIFI.US,D,20130809,000000,23.145,23.192,22.817,22.92,30134,0
+GIFI.US,D,20130812,000000,22.808,23.212,22.802,22.91,23991,0
+GIFI.US,D,20130813,000000,23.023,23.032,22.636,23.023,14848,0
+GIFI.US,D,20130814,000000,22.93,23.014,22.636,22.636,20693,0
+GIFI.US,D,20130815,000000,22.448,22.59,21.672,21.773,25105,0
+GIFI.US,D,20130816,000000,21.595,21.66,21.433,21.576,21966,0
+GIFI.US,D,20130819,000000,21.325,21.737,21.192,21.547,14315,0
+GIFI.US,D,20130820,000000,21.576,22.281,20.112,22.094,30411,0
+GIFI.US,D,20130821,000000,21.887,23.172,21.65,21.737,6175,0
+GIFI.US,D,20130822,000000,22.074,22.111,21.355,22.008,21034,0
+GIFI.US,D,20130823,000000,21.906,22.74,21.737,22.523,51613,0
+GIFI.US,D,20130826,000000,22.495,22.756,21.783,22.355,15731,0
+GIFI.US,D,20130827,000000,21.924,22.281,21.306,21.398,16567,0
+GIFI.US,D,20130828,000000,21.831,23.059,21.831,22.6,63581,0
+GIFI.US,D,20130829,000000,22.664,22.967,22.298,22.939,38667,0
+GIFI.US,D,20130830,000000,22.99,23.065,21.859,22.133,43803,0
+GIFI.US,D,20130903,000000,22.355,22.76,22.224,22.439,31753,0
+GIFI.US,D,20130904,000000,22.523,22.562,21.003,21.229,59334,0
+GIFI.US,D,20130905,000000,21.306,22.495,21.136,22.186,46040,0
+GIFI.US,D,20130906,000000,22.316,22.316,21.529,22.055,22022,0
+GIFI.US,D,20130909,000000,22.214,22.543,22.214,22.543,22098,0
+GIFI.US,D,20130910,000000,22.654,22.674,21.98,22.6,42185,0
+GIFI.US,D,20130911,000000,22.439,22.713,22.289,22.307,30039,0
+GIFI.US,D,20130912,000000,22.43,22.627,21.85,21.961,36000,0
+GIFI.US,D,20130913,000000,21.783,22.401,21.614,21.699,37750,0
+GIFI.US,D,20130916,000000,22.028,22.15,21.423,21.906,53191,0
+GIFI.US,D,20130917,000000,21.792,22.76,21.764,22.75,45615,0
+GIFI.US,D,20130918,000000,22.826,23.014,22.458,22.674,46760,0
+GIFI.US,D,20130919,000000,22.684,22.977,22.392,22.779,16312,0
+GIFI.US,D,20130920,000000,22.834,23.434,22.355,22.553,295323,0
+GIFI.US,D,20130923,000000,22.59,23.088,22.272,22.93,45648,0
+GIFI.US,D,20130924,000000,23.041,23.462,22.967,23.414,30261,0
+GIFI.US,D,20130925,000000,23.434,23.462,23.284,23.453,27598,0
+GIFI.US,D,20130926,000000,23.359,23.359,22.861,23.126,28024,0
+GIFI.US,D,20130927,000000,22.834,23.453,22.684,23.341,24399,0
+GIFI.US,D,20130930,000000,22.821,23.113,22.821,23.094,32846,0
+GIFI.US,D,20131001,000000,22.939,23.453,22.939,23.182,20419,0
+GIFI.US,D,20131002,000000,23.004,23.201,22.92,23.032,24351,0
+GIFI.US,D,20131003,000000,22.948,23.136,22.401,22.41,65094,0
+GIFI.US,D,20131004,000000,22.365,23.369,22.365,23.229,30581,0
+GIFI.US,D,20131007,000000,22.948,23.098,22.289,22.336,44762,0
+GIFI.US,D,20131008,000000,22.458,22.851,22.169,22.289,31007,0
+GIFI.US,D,20131009,000000,22.094,22.495,22.008,22.121,24399,0
+GIFI.US,D,20131010,000000,22.466,22.994,22.204,22.967,19818,0
+GIFI.US,D,20131011,000000,22.713,23.517,22.713,23.117,56899,0
+GIFI.US,D,20131014,000000,22.994,23.575,22.939,23.481,42513,0
+GIFI.US,D,20131015,000000,23.387,23.525,23.284,23.313,31858,0
+GIFI.US,D,20131016,000000,23.155,23.602,23.155,23.387,22822,0
+GIFI.US,D,20131017,000000,23.163,23.697,23.163,23.517,51890,0
+GIFI.US,D,20131018,000000,23.725,23.933,23.201,23.933,90497,0
+GIFI.US,D,20131021,000000,23.933,24.401,23.829,24.019,52636,0
+GIFI.US,D,20131022,000000,24.373,24.493,24.186,24.27,31752,0
+GIFI.US,D,20131023,000000,24.243,24.401,23.811,24.166,16945,0
+GIFI.US,D,20131024,000000,24.251,24.469,24.046,24.186,18970,0
+GIFI.US,D,20131025,000000,24.364,24.814,24.14,24.41,57645,0
+GIFI.US,D,20131028,000000,23.387,23.565,21.878,23.014,49973,0
+GIFI.US,D,20131029,000000,23.107,23.715,23.107,23.621,29940,0
+GIFI.US,D,20131030,000000,23.631,23.725,23.274,23.462,62119,0
+GIFI.US,D,20131031,000000,23.517,24.148,23.207,23.762,44918,0
+GIFI.US,D,20131101,000000,23.594,23.763,23.369,23.525,49973,0
+GIFI.US,D,20131104,000000,23.773,25.171,23.763,24.364,53809,0
+GIFI.US,D,20131105,000000,24.316,24.838,24.009,24.131,47179,0
+GIFI.US,D,20131106,000000,24.373,24.505,23.999,24.083,16650,0
+GIFI.US,D,20131107,000000,24.317,24.572,23.998,24.036,37689,0
+GIFI.US,D,20131108,000000,24.018,25.176,24.018,24.495,27914,0
+GIFI.US,D,20131111,000000,24.523,25.043,24.402,24.628,72916,0
+GIFI.US,D,20131112,000000,24.451,24.713,24.083,24.177,33916,0
+GIFI.US,D,20131113,000000,24.187,24.638,24.122,24.234,36869,0
+GIFI.US,D,20131114,000000,24.167,24.495,24.122,24.234,19740,0
+GIFI.US,D,20131115,000000,24.197,24.486,24.122,24.288,37996,0
+GIFI.US,D,20131118,000000,24.421,24.486,23.772,24.027,29613,0
+GIFI.US,D,20131119,000000,23.971,24.234,23.507,24.018,124075,0
+GIFI.US,D,20131120,000000,24.036,24.122,23.563,23.714,33571,0
+GIFI.US,D,20131121,000000,23.904,23.914,22.649,23.838,27275,0
+GIFI.US,D,20131122,000000,23.885,24.495,23.686,24.476,23563,0
+GIFI.US,D,20131125,000000,24.441,24.441,23.818,23.961,17406,0
+GIFI.US,D,20131126,000000,23.867,24.495,23.791,24.411,22181,0
+GIFI.US,D,20131127,000000,24.495,24.495,24.131,24.365,22713,0
+GIFI.US,D,20131129,000000,24.6,24.988,24.243,24.928,14020,0
+GIFI.US,D,20131202,000000,24.807,24.807,22.99,23.075,36193,0
+GIFI.US,D,20131203,000000,22.973,23.094,21.738,22.649,20483,0
+GIFI.US,D,20131204,000000,22.527,22.707,21.669,22.255,28870,0
+GIFI.US,D,20131205,000000,21.916,22.153,21.623,21.925,8578,0
+GIFI.US,D,20131206,000000,22.197,22.613,21.971,22.368,36827,0
+GIFI.US,D,20131209,000000,21.962,22.368,21.492,21.738,16874,0
+GIFI.US,D,20131210,000000,21.879,21.888,21.219,21.219,26321,0
+GIFI.US,D,20131211,000000,21.354,21.547,20.643,20.745,33645,0
+GIFI.US,D,20131212,000000,20.916,21,20.587,20.801,27170,0
+GIFI.US,D,20131213,000000,20.82,21.256,20.699,21.171,33007,0
+GIFI.US,D,20131216,000000,21.247,22.133,21.247,21.756,26426,0
+GIFI.US,D,20131217,000000,21.756,21.756,21.161,21.538,10704,0
+GIFI.US,D,20131218,000000,21.482,22.18,21.237,22.096,25155,0
+GIFI.US,D,20131219,000000,21.925,22.048,20.82,21.134,28126,0
+GIFI.US,D,20131220,000000,21.228,22.469,20.926,21.764,172470,0
+GIFI.US,D,20131223,000000,22,23.411,22,23.113,24410,0
+GIFI.US,D,20131224,000000,23.329,23.431,23.207,23.32,6797,0
+GIFI.US,D,20131226,000000,23.401,23.401,22.876,22.895,19212,0
+GIFI.US,D,20131227,000000,22.999,23.225,22.142,22.423,16028,0
+GIFI.US,D,20131230,000000,22.479,22.688,20.926,21.65,45426,0
+GIFI.US,D,20131231,000000,21.906,22.113,21.546,21.879,63627,0
+GIFI.US,D,20140102,000000,21.719,21.757,20.672,20.83,24749,0
+GIFI.US,D,20140103,000000,20.906,21.237,20.494,20.973,35273,0
+GIFI.US,D,20140106,000000,20.963,21.344,20.719,21.039,30568,0
+GIFI.US,D,20140107,000000,21.247,22.038,21.19,21.756,22405,0
+GIFI.US,D,20140108,000000,21.669,22.508,21.067,22.076,93613,0
+GIFI.US,D,20140109,000000,22.216,22.216,21.811,21.953,25793,0
+GIFI.US,D,20140110,000000,22.009,22.009,21.747,21.898,36406,0
+GIFI.US,D,20140113,000000,21.764,21.971,21.397,21.65,22500,0
+GIFI.US,D,20140114,000000,21.811,22.423,21.801,22.216,16984,0
+GIFI.US,D,20140115,000000,22.255,22.283,21.841,21.944,15466,0
+GIFI.US,D,20140116,000000,21.841,21.898,21.452,21.52,14751,0
+GIFI.US,D,20140117,000000,21.52,21.879,21.105,21.295,13901,0
+GIFI.US,D,20140121,000000,21.613,21.699,21.105,21.613,18255,0
+GIFI.US,D,20140122,000000,21.841,21.981,21.66,21.66,17088,0
+GIFI.US,D,20140123,000000,21.305,21.557,20.84,21.049,21051,0
+GIFI.US,D,20140124,000000,21.237,21.237,19.965,20.108,36237,0
+GIFI.US,D,20140127,000000,20.114,20.577,19.411,19.833,35866,0
+GIFI.US,D,20140128,000000,19.853,20.078,19.108,20.02,46391,0
+GIFI.US,D,20140129,000000,19.607,19.814,18.832,19.052,33113,0
+GIFI.US,D,20140130,000000,19.289,20.24,19.079,19.784,41924,0
+GIFI.US,D,20140131,000000,19.336,19.411,19.013,19.088,40226,0
+GIFI.US,D,20140203,000000,19.089,19.193,17.901,18.08,69594,0
+GIFI.US,D,20140204,000000,18.147,18.346,17.891,18.041,30444,0
+GIFI.US,D,20140205,000000,17.712,17.881,17.014,17.45,47113,0
+GIFI.US,D,20140206,000000,17.488,18.117,17.488,17.712,37822,0
+GIFI.US,D,20140207,000000,17.818,18.099,17.516,17.808,36794,0
+GIFI.US,D,20140210,000000,17.769,18.175,17.318,18.041,29096,0
+GIFI.US,D,20140211,000000,18.06,18.983,18.033,18.852,27708,0
+GIFI.US,D,20140212,000000,18.842,19.634,18.842,19.459,44904,0
+GIFI.US,D,20140213,000000,19.212,19.784,19.212,19.681,18658,0
+GIFI.US,D,20140214,000000,19.663,19.862,19.401,19.719,30289,0
+GIFI.US,D,20140218,000000,18.87,19.879,18.87,19.663,23211,0
+GIFI.US,D,20140219,000000,19.531,19.784,18.852,18.88,37500,0
+GIFI.US,D,20140220,000000,18.954,19.653,18.918,19.569,24812,0
+GIFI.US,D,20140221,000000,19.699,19.699,19.28,19.308,27080,0
+GIFI.US,D,20140224,000000,19.663,19.917,19.25,19.765,33500,0
+GIFI.US,D,20140225,000000,19.879,19.879,19.318,19.411,13625,0
+GIFI.US,D,20140226,000000,19.569,19.704,19.318,19.344,17338,0
+GIFI.US,D,20140227,000000,19.318,19.879,19.135,19.755,45865,0
+GIFI.US,D,20140228,000000,18.768,19.784,18.768,19.755,65734,0
+GIFI.US,D,20140303,000000,19.879,19.879,18.909,19.061,43854,0
+GIFI.US,D,20140304,000000,19.391,19.965,19.289,19.736,71019,0
+GIFI.US,D,20140305,000000,19.616,19.945,19.512,19.843,72891,0
+GIFI.US,D,20140306,000000,19.794,20.03,19.719,19.984,19448,0
+GIFI.US,D,20140307,000000,19.597,20.211,19.55,20.211,15329,0
+GIFI.US,D,20140310,000000,20.078,20.672,19.889,20.4,45169,0
+GIFI.US,D,20140311,000000,20.466,20.634,19.975,20.248,37920,0
+GIFI.US,D,20140312,000000,20.107,20.674,19.66,19.924,24771,0
+GIFI.US,D,20140313,000000,20.067,20.067,19.323,19.743,35090,0
+GIFI.US,D,20140314,000000,19.641,19.908,19.557,19.697,21859,0
+GIFI.US,D,20140317,000000,19.851,20.152,19.725,20.133,25970,0
+GIFI.US,D,20140318,000000,20.201,21.271,20.201,21.014,54757,0
+GIFI.US,D,20140319,000000,21.052,21.359,20.049,20.267,20150,0
+GIFI.US,D,20140320,000000,20.467,20.484,19.821,19.974,24066,0
+GIFI.US,D,20140321,000000,20.114,21.252,19.688,20.957,94293,0
+GIFI.US,D,20140324,000000,20.731,20.977,20.311,20.721,40442,0
+GIFI.US,D,20140325,000000,20.919,21.039,20.795,20.909,23754,0
+GIFI.US,D,20140326,000000,21.157,21.157,20.523,20.627,49229,0
+GIFI.US,D,20140327,000000,20.494,20.863,20.191,20.306,22591,0
+GIFI.US,D,20140328,000000,20.316,20.871,20.24,20.636,21993,0
+GIFI.US,D,20140331,000000,20.636,20.636,19.017,20.457,65142,0
+GIFI.US,D,20140401,000000,20.541,20.88,20.077,20.579,50862,0
+GIFI.US,D,20140402,000000,20.701,20.701,20.353,20.579,17870,0
+GIFI.US,D,20140403,000000,20.863,21.97,20.559,21.128,42185,0
+GIFI.US,D,20140404,000000,21.525,21.525,20.23,20.513,44660,0
+GIFI.US,D,20140407,000000,19.924,21.3,19.924,20.977,107455,0
+GIFI.US,D,20140408,000000,20.863,21.914,20.863,21.79,34997,0
+GIFI.US,D,20140409,000000,22.047,22.377,21.552,22.264,48508,0
+GIFI.US,D,20140410,000000,22.727,22.727,21.136,21.242,37573,0
+GIFI.US,D,20140411,000000,21.043,21.97,20.995,21.138,30219,0
+GIFI.US,D,20140414,000000,21.403,22.161,21.09,21.458,34884,0
+GIFI.US,D,20140415,000000,21.781,21.999,20.757,21.581,32890,0
+GIFI.US,D,20140416,000000,21.839,21.839,21.147,21.478,17431,0
+GIFI.US,D,20140417,000000,21.42,21.581,20.957,21.403,14919,0
+GIFI.US,D,20140421,000000,21.79,21.961,21.426,21.735,32284,0
+GIFI.US,D,20140422,000000,21.829,22.095,21.591,21.886,19980,0
+GIFI.US,D,20140423,000000,21.676,21.914,21.366,21.458,23061,0
+GIFI.US,D,20140424,000000,21.781,22.206,21.573,21.951,17599,0
+GIFI.US,D,20140425,000000,22.615,22.615,20.43,20.467,38006,0
+GIFI.US,D,20140428,000000,20.353,20.809,19.517,19.678,29616,0
+GIFI.US,D,20140429,000000,19.86,19.86,18.835,18.94,28780,0
+GIFI.US,D,20140430,000000,18.863,19.103,18.47,18.987,37034,0
+GIFI.US,D,20140501,000000,19.046,19.046,17.995,18.375,67226,0
+GIFI.US,D,20140502,000000,18.555,20.114,18.307,18.441,41393,0
+GIFI.US,D,20140505,000000,20.513,20.513,18.127,18.403,38487,0
+GIFI.US,D,20140506,000000,18.845,18.958,17.995,18.147,65989,0
+GIFI.US,D,20140507,000000,18.223,18.526,17.682,18.45,51591,0
+GIFI.US,D,20140508,000000,18.507,18.609,17.58,17.615,36272,0
+GIFI.US,D,20140509,000000,17.701,19.473,17.701,18.822,46060,0
+GIFI.US,D,20140512,000000,18.985,20.377,18.701,19.794,59608,0
+GIFI.US,D,20140513,000000,19.824,20.003,19.11,19.148,42804,0
+GIFI.US,D,20140514,000000,19.053,19.053,17.817,17.891,37669,0
+GIFI.US,D,20140515,000000,17.834,18.052,17.226,17.881,50191,0
+GIFI.US,D,20140516,000000,17.843,18.262,17.682,18.225,20990,0
+GIFI.US,D,20140519,000000,18.216,18.56,18.216,18.465,13893,0
+GIFI.US,D,20140520,000000,18.502,18.502,17.435,17.692,58146,0
+GIFI.US,D,20140521,000000,17.701,18.207,17.399,17.997,36699,0
+GIFI.US,D,20140522,000000,18.13,18.455,17.901,18.216,20644,0
+GIFI.US,D,20140523,000000,18.292,18.794,18.13,18.654,17378,0
+GIFI.US,D,20140527,000000,18.89,19.908,18.515,19.708,23586,0
+GIFI.US,D,20140528,000000,19.735,19.735,18.531,18.625,32894,0
+GIFI.US,D,20140529,000000,18.832,19.148,18.475,18.9,19915,0
+GIFI.US,D,20140530,000000,18.572,19.34,18.572,18.757,28136,0
+GIFI.US,D,20140602,000000,18.938,18.938,17.959,18.082,23525,0
+GIFI.US,D,20140603,000000,18.784,18.784,17.445,17.662,40345,0
+GIFI.US,D,20140604,000000,17.589,17.987,17.36,17.551,24366,0
+GIFI.US,D,20140605,000000,17.825,19.745,17.749,19.68,75569,0
+GIFI.US,D,20140606,000000,19.844,20.596,19.844,20.146,35292,0
+GIFI.US,D,20140609,000000,20.311,21.166,20.311,20.908,30826,0
+GIFI.US,D,20140610,000000,20.763,20.841,20.252,20.252,21751,0
+GIFI.US,D,20140611,000000,20.235,20.546,19.977,20.272,27234,0
+GIFI.US,D,20140612,000000,20.291,20.538,19.672,19.745,15952,0
+GIFI.US,D,20140613,000000,19.927,19.927,19.5,19.577,18390,0
+GIFI.US,D,20140616,000000,19.614,19.986,19.226,19.814,28478,0
+GIFI.US,D,20140617,000000,19.698,20.652,19.162,20.24,33008,0
+GIFI.US,D,20140618,000000,20.519,20.519,19.672,19.927,21244,0
+GIFI.US,D,20140619,000000,20.339,20.453,19.794,20.349,22518,0
+GIFI.US,D,20140620,000000,20.472,20.642,20.416,20.556,73440,0
+GIFI.US,D,20140623,000000,20.566,20.566,19.969,20.136,14435,0
+GIFI.US,D,20140624,000000,20.206,20.699,19.323,19.567,24504,0
+GIFI.US,D,20140625,000000,19.417,19.871,19.226,19.824,28159,0
+GIFI.US,D,20140626,000000,20.755,20.755,19.538,20.377,19257,0
+GIFI.US,D,20140627,000000,20.156,20.804,20.11,20.397,240073,0
+GIFI.US,D,20140630,000000,20.11,20.546,20.013,20.482,27580,0
+GIFI.US,D,20140701,000000,20.719,20.928,20.463,20.616,41818,0
+GIFI.US,D,20140702,000000,20.491,20.68,19.89,20.146,33202,0
+GIFI.US,D,20140703,000000,20.216,20.802,20.216,20.802,31134,0
+GIFI.US,D,20140707,000000,20.5,20.638,20.225,20.262,44582,0
+GIFI.US,D,20140708,000000,20.321,20.426,19.794,20.311,66341,0
+GIFI.US,D,20140709,000000,20.453,20.482,19.735,20.081,24718,0
+GIFI.US,D,20140710,000000,19.558,19.622,18.88,19.073,64682,0
+GIFI.US,D,20140711,000000,18.985,18.985,18.378,18.625,56354,0
+GIFI.US,D,20140714,000000,18.995,19.558,18.813,19.518,49596,0
+GIFI.US,D,20140715,000000,19.368,19.368,18.605,18.842,37477,0
+GIFI.US,D,20140716,000000,19.034,19.148,18.757,18.87,20426,0
+GIFI.US,D,20140717,000000,18.692,19.437,18.455,18.586,26905,0
+GIFI.US,D,20140718,000000,18.446,19.207,18.446,18.956,47720,0
+GIFI.US,D,20140721,000000,18.89,19.081,18.625,18.985,19531,0
+GIFI.US,D,20140722,000000,19.216,20.262,19.216,19.698,38509,0
+GIFI.US,D,20140723,000000,19.89,19.957,19.081,19.834,18170,0
+GIFI.US,D,20140724,000000,20.043,20.196,19.235,19.283,23912,0
+GIFI.US,D,20140725,000000,19.12,20.291,18.321,18.321,56501,0
+GIFI.US,D,20140728,000000,18.321,18.635,17.987,18.446,36285,0
+GIFI.US,D,20140729,000000,18.398,19.234,18.292,19.063,30781,0
+GIFI.US,D,20140730,000000,19.207,19.244,18.87,19.024,44740,0
+GIFI.US,D,20140731,000000,18.767,18.928,18.178,18.56,38294,0
+GIFI.US,D,20140801,000000,18.683,18.852,18.14,18.511,40565,0
+GIFI.US,D,20140804,000000,18.56,18.909,18.137,18.9,28554,0
+GIFI.US,D,20140805,000000,18.625,18.909,18.12,18.36,23794,0
+GIFI.US,D,20140806,000000,18.159,18.701,18.159,18.493,23156,0
+GIFI.US,D,20140807,000000,18.597,18.597,18.007,18.271,22321,0
+GIFI.US,D,20140808,000000,18.08,18.834,18.08,18.684,28296,0
+GIFI.US,D,20140811,000000,18.702,19.354,18.521,18.778,29645,0
+GIFI.US,D,20140812,000000,18.72,18.824,18.271,18.417,18499,0
+GIFI.US,D,20140813,000000,18.521,18.568,18.289,18.455,19884,0
+GIFI.US,D,20140814,000000,18.397,18.56,18.271,18.531,18085,0
+GIFI.US,D,20140815,000000,18.796,18.796,18.33,18.56,32173,0
+GIFI.US,D,20140818,000000,18.786,19.22,18.568,19.182,27221,0
+GIFI.US,D,20140819,000000,19.268,19.412,19.22,19.392,13804,0
+GIFI.US,D,20140820,000000,19.268,19.268,18.93,19.132,15382,0
+GIFI.US,D,20140821,000000,19.132,19.611,19.084,19.564,12427,0
+GIFI.US,D,20140822,000000,19.593,19.781,19.226,19.733,27816,0
+GIFI.US,D,20140825,000000,19.916,19.916,19.084,19.191,19205,0
+GIFI.US,D,20140826,000000,19.841,19.841,19.238,19.478,27433,0
+GIFI.US,D,20140827,000000,19.524,19.772,19.402,19.618,14312,0
+GIFI.US,D,20140828,000000,19.326,19.554,19.162,19.238,13841,0
+GIFI.US,D,20140829,000000,19.373,20.185,19.354,20.155,40994,0
+GIFI.US,D,20140902,000000,20.185,20.701,19.965,20.329,39440,0
+GIFI.US,D,20140903,000000,20.51,20.745,20.195,20.281,15273,0
+GIFI.US,D,20140904,000000,20.291,20.377,19.573,19.601,17549,0
+GIFI.US,D,20140905,000000,19.534,19.534,19.162,19.345,19773,0
+GIFI.US,D,20140908,000000,19.317,19.677,19.238,19.354,19225,0
+GIFI.US,D,20140909,000000,19.268,19.422,19.132,19.307,21124,0
+GIFI.US,D,20140910,000000,19.198,19.611,19.198,19.611,24327,0
+GIFI.US,D,20140911,000000,19.392,19.422,19.132,19.383,32446,0
+GIFI.US,D,20140912,000000,19.478,19.478,19.066,19.373,41867,0
+GIFI.US,D,20140915,000000,19.258,19.373,19.056,19.307,25577,0
+GIFI.US,D,20140916,000000,19.248,19.412,19.084,19.132,42012,0
+GIFI.US,D,20140917,000000,19.201,19.422,16.932,17.449,154903,0
+GIFI.US,D,20140918,000000,17.41,17.658,16.779,17.017,78910,0
+GIFI.US,D,20140919,000000,16.98,17.065,16.367,16.875,263276,0
+GIFI.US,D,20140922,000000,16.903,17.181,16.788,17.046,50107,0
+GIFI.US,D,20140923,000000,16.855,17.21,16.761,16.97,51936,0
+GIFI.US,D,20140924,000000,17.104,17.104,16.807,17.026,40058,0
+GIFI.US,D,20140925,000000,16.923,17.153,16.883,17.007,31816,0
+GIFI.US,D,20140926,000000,17.094,17.094,16.789,17.007,38499,0
+GIFI.US,D,20140929,000000,16.749,17.094,16.645,17.026,36788,0
+GIFI.US,D,20140930,000000,17.075,17.075,16.406,16.456,70861,0
+GIFI.US,D,20141001,000000,16.512,16.626,16.1,16.331,118943,0
+GIFI.US,D,20141002,000000,16.359,17.036,16.167,16.512,56411,0
+GIFI.US,D,20141003,000000,16.626,16.741,16.272,16.456,64635,0
+GIFI.US,D,20141006,000000,16.436,16.493,16.023,16.377,45346,0
+GIFI.US,D,20141007,000000,16.119,16.541,16.005,16.09,58755,0
+GIFI.US,D,20141008,000000,16.148,16.551,16.053,16.493,64084,0
+GIFI.US,D,20141009,000000,16.465,16.465,15.784,15.879,53331,0
+GIFI.US,D,20141010,000000,15.784,16.999,15.716,16.731,58966,0
+GIFI.US,D,20141013,000000,16.645,16.759,16.148,16.243,66576,0
+GIFI.US,D,20141014,000000,16.456,17.036,16.253,16.703,59681,0
+GIFI.US,D,20141015,000000,16.311,17.354,16.311,17.277,54752,0
+GIFI.US,D,20141016,000000,16.673,18.07,16.673,17.936,57591,0
+GIFI.US,D,20141017,000000,17.478,18.31,16.571,16.663,63620,0
+GIFI.US,D,20141020,000000,16.531,16.865,16.321,16.855,64176,0
+GIFI.US,D,20141021,000000,17.326,17.783,16.999,17.764,40789,0
+GIFI.US,D,20141022,000000,17.668,17.707,16.367,16.512,55897,0
+GIFI.US,D,20141023,000000,16.655,17.392,16.367,16.999,38380,0
+GIFI.US,D,20141024,000000,17.936,19.317,17.306,17.707,73688,0
+GIFI.US,D,20141027,000000,17.439,17.869,16.989,17.869,55072,0
+GIFI.US,D,20141028,000000,17.869,18.969,17.813,18.892,87730,0
+GIFI.US,D,20141029,000000,18.911,19.544,18.892,19.363,82705,0
+GIFI.US,D,20141030,000000,19.172,19.742,18.796,19.487,62273,0
+GIFI.US,D,20141031,000000,18.33,20.321,18.281,20.224,90311,0
+GIFI.US,D,20141103,000000,20.757,20.757,19.851,20.234,70526,0
+GIFI.US,D,20141104,000000,20.061,20.577,19.618,20.339,59876,0
+GIFI.US,D,20141105,000000,20.301,20.941,20.262,20.844,56871,0
+GIFI.US,D,20141106,000000,20.931,21.076,20.278,21.047,30921,0
+GIFI.US,D,20141107,000000,21.066,21.459,20.586,21.403,53701,0
+GIFI.US,D,20141110,000000,21.498,21.864,21.288,21.498,97917,0
+GIFI.US,D,20141111,000000,21.565,22.439,21.269,22.095,60565,0
+GIFI.US,D,20141112,000000,21.076,22.651,21.076,22.372,45703,0
+GIFI.US,D,20141113,000000,22.287,22.287,21.25,21.641,41601,0
+GIFI.US,D,20141114,000000,21.749,21.999,21.182,21.902,36216,0
+GIFI.US,D,20141117,000000,21.632,21.758,21.152,21.259,66684,0
+GIFI.US,D,20141118,000000,21.269,21.767,20.71,20.891,39191,0
+GIFI.US,D,20141119,000000,20.739,20.931,20.137,20.864,55987,0
+GIFI.US,D,20141120,000000,20.691,21.308,20.691,21.24,59774,0
+GIFI.US,D,20141121,000000,21.641,21.641,21.037,21.259,42081,0
+GIFI.US,D,20141124,000000,21.211,21.816,20.926,21.73,64792,0
+GIFI.US,D,20141125,000000,21.71,21.758,20.698,21.047,86126,0
+GIFI.US,D,20141126,000000,21.017,21.055,20.556,20.96,56745,0
+GIFI.US,D,20141128,000000,19.892,20.757,18.615,18.748,41718,0
+GIFI.US,D,20141201,000000,18.366,19.68,17.827,18.375,79797,0
+GIFI.US,D,20141202,000000,18.366,19.232,17.917,19.009,50797,0
+GIFI.US,D,20141203,000000,18.931,19.989,18.588,19.892,60744,0
+GIFI.US,D,20141204,000000,19.509,20.347,19.106,20.221,59270,0
+GIFI.US,D,20141205,000000,20.182,20.765,19.757,20.241,48986,0
+GIFI.US,D,20141208,000000,20.182,20.182,18.348,18.375,49944,0
+GIFI.US,D,20141209,000000,18.308,19.69,18.308,19.415,62683,0
+GIFI.US,D,20141210,000000,19.174,19.32,18.415,18.511,79179,0
+GIFI.US,D,20141211,000000,18.605,19.816,18.105,18.259,100838,0
+GIFI.US,D,20141212,000000,17.904,18.24,17.597,17.932,73684,0
+GIFI.US,D,20141215,000000,18.105,18.931,17.971,18.029,82275,0
+GIFI.US,D,20141216,000000,17.788,18.931,17.73,18.425,134643,0
+GIFI.US,D,20141217,000000,18.357,19.454,18.222,18.921,121253,0
+GIFI.US,D,20141218,000000,18.96,19.471,18.549,18.796,87916,0
+GIFI.US,D,20141219,000000,18.739,19.558,18.338,19.203,323842,0
+GIFI.US,D,20141222,000000,19.193,19.212,18.605,18.786,66247,0
+GIFI.US,D,20141223,000000,19.028,19.212,18.635,18.97,48087,0
+GIFI.US,D,20141224,000000,18.883,19.32,18.357,19.154,24280,0
+GIFI.US,D,20141226,000000,19.32,19.672,19.106,19.29,26706,0
+GIFI.US,D,20141229,000000,19.357,19.444,18.912,19.106,41723,0
+GIFI.US,D,20141230,000000,19.077,19.222,18.605,18.768,43873,0
+GIFI.US,D,20141231,000000,18.748,18.96,18.308,18.635,57096,0
+GIFI.US,D,20150102,000000,18.684,19.376,18.474,19.27,45177,0
+GIFI.US,D,20150105,000000,19.077,19.106,18.328,18.95,62434,0
+GIFI.US,D,20150106,000000,18.786,18.834,17.154,17.376,54814,0
+GIFI.US,D,20150107,000000,17.615,17.615,16.769,17.067,36786,0
+GIFI.US,D,20150108,000000,17.252,17.404,16.818,17.154,76783,0
+GIFI.US,D,20150109,000000,17.067,17.271,16.846,17.096,37614,0
+GIFI.US,D,20150112,000000,17.009,17.29,16.56,16.759,60388,0
+GIFI.US,D,20150113,000000,16.502,17.329,16.087,16.28,67288,0
+GIFI.US,D,20150114,000000,16.405,16.846,16.135,16.703,32138,0
+GIFI.US,D,20150115,000000,16.435,16.943,15.75,16.06,99181,0
+GIFI.US,D,20150116,000000,16.01,16.952,15.638,16.837,53570,0
+GIFI.US,D,20150120,000000,16.645,16.663,16.329,16.599,62816,0
+GIFI.US,D,20150121,000000,16.683,17.252,16.53,16.626,53425,0
+GIFI.US,D,20150122,000000,16.731,16.731,16.087,16.502,78886,0
+GIFI.US,D,20150123,000000,16.347,16.589,15.905,16.05,54765,0
+GIFI.US,D,20150126,000000,16.204,16.769,15.981,16.673,70807,0
+GIFI.US,D,20150127,000000,16.54,17.154,16.54,16.712,31128,0
+GIFI.US,D,20150128,000000,14.871,16.455,14.871,16.28,63795,0
+GIFI.US,D,20150129,000000,16.347,16.347,15.895,16.28,27776,0
+GIFI.US,D,20150130,000000,16.07,16.73,15.79,15.925,57389,0
+GIFI.US,D,20150202,000000,16.185,16.455,15.846,16.376,64106,0
+GIFI.US,D,20150203,000000,16.376,17.177,16.212,16.58,64086,0
+GIFI.US,D,20150204,000000,16.405,16.58,15.721,15.856,89832,0
+GIFI.US,D,20150205,000000,16.116,16.589,16.097,16.52,45380,0
+GIFI.US,D,20150206,000000,16.703,17.154,16.53,17.018,55254,0
+GIFI.US,D,20150209,000000,17.048,17.329,16.904,17.048,47912,0
+GIFI.US,D,20150210,000000,17.018,17.222,15.856,16.251,47045,0
+GIFI.US,D,20150211,000000,16.175,16.366,15.166,15.954,26705,0
+GIFI.US,D,20150212,000000,16.27,17.299,15.934,16.06,37156,0
+GIFI.US,D,20150213,000000,16.26,16.58,16.26,16.483,42327,0
+GIFI.US,D,20150217,000000,16.502,16.837,16.26,16.818,25117,0
+GIFI.US,D,20150218,000000,16.703,17.001,16.27,16.357,57571,0
+GIFI.US,D,20150219,000000,16.126,16.837,16.02,16.599,25151,0
+GIFI.US,D,20150220,000000,16.655,16.655,15.981,16.204,26377,0
+GIFI.US,D,20150223,000000,16.185,16.329,15.584,16.087,33833,0
+GIFI.US,D,20150224,000000,16.212,16.386,15.934,16.05,23393,0
+GIFI.US,D,20150225,000000,16.097,16.241,15.716,15.77,23738,0
+GIFI.US,D,20150226,000000,15.579,16.04,15.204,15.492,34825,0
+GIFI.US,D,20150227,000000,15.472,15.716,15.196,15.405,37638,0
+GIFI.US,D,20150302,000000,15.405,15.405,13.801,13.935,72317,0
+GIFI.US,D,20150303,000000,13.745,13.983,13.619,13.667,99682,0
+GIFI.US,D,20150304,000000,13.725,14.417,13.647,13.869,54836,0
+GIFI.US,D,20150305,000000,13.935,14.031,13.705,13.889,31633,0
+GIFI.US,D,20150306,000000,13.839,13.839,12.262,12.35,86469,0
+GIFI.US,D,20150309,000000,11.841,13.233,11.841,13.098,62641,0
+GIFI.US,D,20150310,000000,13.426,13.783,13.022,13.56,58791,0
+GIFI.US,D,20150311,000000,13.658,13.9,13.463,13.658,51038,0
+GIFI.US,D,20150312,000000,13.648,13.851,13.288,13.415,150429,0
+GIFI.US,D,20150313,000000,13.298,13.619,13.133,13.366,58890,0
+GIFI.US,D,20150316,000000,13.386,13.483,12.969,13.076,120673,0
+GIFI.US,D,20150317,000000,13.066,13.463,12.835,13.307,69117,0
+GIFI.US,D,20150318,000000,13.191,13.503,12.93,13.493,59615,0
+GIFI.US,D,20150319,000000,13.599,13.937,13.211,13.831,48869,0
+GIFI.US,D,20150320,000000,13.937,15.042,13.841,14.905,145161,0
+GIFI.US,D,20150323,000000,15.08,15.205,14.789,14.867,60441,0
+GIFI.US,D,20150324,000000,14.789,15.322,14.596,15.188,64366,0
+GIFI.US,D,20150325,000000,15.313,15.379,14.655,14.664,34921,0
+GIFI.US,D,20150326,000000,14.867,15.148,14.586,14.674,28309,0
+GIFI.US,D,20150327,000000,14.576,14.702,14.277,14.576,28619,0
+GIFI.US,D,20150330,000000,14.664,15.119,14.576,14.635,38333,0
+GIFI.US,D,20150331,000000,14.606,14.606,14.191,14.384,28014,0
+GIFI.US,D,20150401,000000,14.393,15.255,14.18,15.099,53001,0
+GIFI.US,D,20150402,000000,15.099,15.099,14.557,14.789,28723,0
+GIFI.US,D,20150406,000000,14.384,15.255,14.227,15.138,27793,0
+GIFI.US,D,20150407,000000,15.225,15.727,14.925,15.466,32940,0
+GIFI.US,D,20150408,000000,15.486,15.902,15.109,15.33,89058,0
+GIFI.US,D,20150409,000000,15.294,15.335,15.119,15.284,18388,0
+GIFI.US,D,20150410,000000,15.399,15.545,15.245,15.35,35127,0
+GIFI.US,D,20150413,000000,15.158,15.35,14.683,14.769,28929,0
+GIFI.US,D,20150414,000000,14.769,15.235,14.769,15.138,27483,0
+GIFI.US,D,20150415,000000,15.205,15.988,15.129,15.593,55351,0
+GIFI.US,D,20150416,000000,15.575,15.979,15.274,15.303,30625,0
+GIFI.US,D,20150417,000000,15.486,15.486,14.557,14.827,37400,0
+GIFI.US,D,20150420,000000,14.722,15.042,14.615,14.847,103987,0
+GIFI.US,D,20150421,000000,14.953,15.225,14.421,14.596,122671,0
+GIFI.US,D,20150422,000000,14.465,14.915,14.465,14.837,41605,0
+GIFI.US,D,20150423,000000,14.905,14.915,14.549,14.847,34612,0
+GIFI.US,D,20150424,000000,14.277,14.857,13.589,13.9,45880,0
+GIFI.US,D,20150427,000000,13.619,13.928,13.018,13.861,62091,0
+GIFI.US,D,20150428,000000,13.793,13.793,13.066,13.163,50404,0
+GIFI.US,D,20150429,000000,13.066,13.444,12.989,13.211,49386,0
+GIFI.US,D,20150430,000000,13.25,13.25,12.709,12.768,101767,0
+GIFI.US,D,20150501,000000,12.699,12.959,12.194,12.409,55584,0
+GIFI.US,D,20150504,000000,12.506,12.768,12.204,12.516,75524,0
+GIFI.US,D,20150505,000000,12.516,12.912,12.253,12.438,57549,0
+GIFI.US,D,20150506,000000,12.516,12.845,12.496,12.739,54723,0
+GIFI.US,D,20150507,000000,12.788,12.788,12.039,12.555,41464,0
+GIFI.US,D,20150508,000000,12.709,12.709,12.37,12.603,20974,0
+GIFI.US,D,20150511,000000,12.496,12.778,12.136,12.155,79243,0
+GIFI.US,D,20150512,000000,12.155,12.632,12.029,12.612,35148,0
+GIFI.US,D,20150513,000000,12.671,13.001,12.368,12.749,62438,0
+GIFI.US,D,20150514,000000,12.856,12.933,12.485,12.565,48597,0
+GIFI.US,D,20150515,000000,12.584,12.584,12.269,12.319,27519,0
+GIFI.US,D,20150518,000000,12.319,12.808,12.142,12.651,38625,0
+GIFI.US,D,20150519,000000,12.612,12.612,12.161,12.329,33994,0
+GIFI.US,D,20150520,000000,12.279,12.447,12.171,12.407,41419,0
+GIFI.US,D,20150521,000000,12.535,12.603,12.221,12.299,36600,0
+GIFI.US,D,20150522,000000,12.26,12.789,11.956,12.7,134716,0
+GIFI.US,D,20150526,000000,12.681,12.73,11.901,11.937,61716,0
+GIFI.US,D,20150527,000000,11.901,12.024,11.265,11.304,90528,0
+GIFI.US,D,20150528,000000,11.294,11.447,10.827,10.866,85954,0
+GIFI.US,D,20150529,000000,10.905,11.56,10.905,10.981,186798,0
+GIFI.US,D,20150601,000000,11.088,11.575,11.031,11.294,78624,0
+GIFI.US,D,20150602,000000,11.275,11.412,10.808,10.925,109065,0
+GIFI.US,D,20150603,000000,10.925,11.148,10.604,10.779,100574,0
+GIFI.US,D,20150604,000000,10.652,10.652,10.319,10.369,86530,0
+GIFI.US,D,20150605,000000,10.29,10.933,10.211,10.779,84479,0
+GIFI.US,D,20150608,000000,10.73,10.896,10.241,10.281,109803,0
+GIFI.US,D,20150609,000000,10.309,10.457,9.803,9.843,60913,0
+GIFI.US,D,20150610,000000,9.979,10.339,9.979,10.231,96060,0
+GIFI.US,D,20150611,000000,10.211,10.271,9.91,10.065,117739,0
+GIFI.US,D,20150612,000000,10.201,10.536,9.95,10.231,115543,0
+GIFI.US,D,20150615,000000,10.103,10.281,9.979,10.045,174597,0
+GIFI.US,D,20150616,000000,9.997,10.437,9.95,10.143,118107,0
+GIFI.US,D,20150617,000000,10.241,10.477,10.007,10.045,56797,0
+GIFI.US,D,20150618,000000,10.113,10.113,9.862,9.93,77406,0
+GIFI.US,D,20150619,000000,9.93,10.103,9.755,9.853,177571,0
+GIFI.US,D,20150622,000000,9.96,9.997,9.755,9.783,100676,0
+GIFI.US,D,20150623,000000,9.813,9.979,9.755,9.95,145470,0
+GIFI.US,D,20150624,000000,9.862,10.221,9.853,9.97,184440,0
+GIFI.US,D,20150625,000000,10.017,10.103,9.803,10.045,139431,0
+GIFI.US,D,20150626,000000,9.988,10.73,9.93,10.261,2075796,0
+GIFI.US,D,20150629,000000,10.261,11.108,10.221,10.779,204738,0
+GIFI.US,D,20150630,000000,10.827,10.933,10.369,10.896,130005,0
+GIFI.US,D,20150701,000000,11.001,11.068,10.507,10.971,215812,0
+GIFI.US,D,20150702,000000,11.001,11.108,10.739,10.971,85198,0
+GIFI.US,D,20150706,000000,10.896,11.343,10.7,11.245,90323,0
+GIFI.US,D,20150707,000000,11.255,11.255,10.487,10.507,115338,0
+GIFI.US,D,20150708,000000,11.343,11.343,10.162,10.487,247902,0
+GIFI.US,D,20150709,000000,10.624,10.759,10.319,10.437,84479,0
+GIFI.US,D,20150710,000000,10.497,11.078,10.281,10.961,73714,0
+GIFI.US,D,20150713,000000,10.68,10.886,10.399,10.467,54028,0
+GIFI.US,D,20150714,000000,10.409,10.837,10.329,10.369,68348,0
+GIFI.US,D,20150715,000000,10.29,10.477,10.123,10.271,72517,0
+GIFI.US,D,20150716,000000,10.271,10.271,9.862,9.997,42752,0
+GIFI.US,D,20150717,000000,9.92,9.988,9.793,9.91,70947,0
+GIFI.US,D,20150720,000000,9.96,9.96,9.568,9.578,96987,0
+GIFI.US,D,20150721,000000,9.578,9.715,9.3826,9.529,62129,0
+GIFI.US,D,20150722,000000,9.4812,9.538,9.3826,9.4314,60592,0
+GIFI.US,D,20150723,000000,9.52,9.608,8.8761,8.9248,206380,0
+GIFI.US,D,20150724,000000,8.9832,8.9931,8.5248,8.8271,188233,0
+GIFI.US,D,20150727,000000,8.8761,8.8858,8.5542,8.837,66947,0
+GIFI.US,D,20150728,000000,8.8467,9.501,8.6615,9.4023,77918,0
+GIFI.US,D,20150729,000000,9.3544,9.96,9.3544,9.871,57003,0
+GIFI.US,D,20150730,000000,9.871,10.191,9.755,10.152,95655,0
+GIFI.US,D,20150731,000000,11.717,11.717,10.427,11.128,130103,0
+GIFI.US,D,20150803,000000,11.216,11.756,10.73,11.52,125097,0
+GIFI.US,D,20150804,000000,11.52,12.102,11.323,11.985,119235,0
+GIFI.US,D,20150805,000000,12.102,12.535,12.014,12.387,151016,0
+GIFI.US,D,20150806,000000,12.319,12.982,11.51,12.789,88466,0
+GIFI.US,D,20150807,000000,12.759,12.972,11.842,12.632,60283,0
+GIFI.US,D,20150810,000000,12.651,13.099,12.289,12.691,138202,0
+GIFI.US,D,20150811,000000,12.779,13.196,12.24,12.933,82214,0
+GIFI.US,D,20150812,000000,12.953,13.405,12.669,13.002,175521,0
+GIFI.US,D,20150813,000000,12.875,12.875,12.046,12.126,41311,0
+GIFI.US,D,20150814,000000,12.106,12.62,11.668,11.825,50467,0
+GIFI.US,D,20150817,000000,11.958,12.076,11.579,12.007,55250,0
+GIFI.US,D,20150818,000000,11.893,12.728,11.737,12.64,135532,0
+GIFI.US,D,20150819,000000,12.62,12.875,12.185,12.364,94017,0
+GIFI.US,D,20150820,000000,12.433,12.522,11.883,11.92,64001,0
+GIFI.US,D,20150821,000000,11.834,12.096,11.539,11.767,59320,0
+GIFI.US,D,20150824,000000,10.899,11.815,10.821,11.708,133773,0
+GIFI.US,D,20150825,000000,11.381,11.805,10.87,10.956,111925,0
+GIFI.US,D,20150826,000000,11.016,11.272,10.812,11.036,69800,0
+GIFI.US,D,20150827,000000,11.193,11.569,10.956,11.529,57387,0
+GIFI.US,D,20150828,000000,11.519,12.304,11.47,12.245,76109,0
+GIFI.US,D,20150831,000000,12.245,12.698,11.978,12.413,68682,0
+GIFI.US,D,20150901,000000,12.264,12.846,12.106,12.314,72446,0
+GIFI.US,D,20150902,000000,12.463,12.542,12.116,12.284,78042,0
+GIFI.US,D,20150903,000000,12.364,12.453,12.056,12.304,59320,0
+GIFI.US,D,20150904,000000,12.046,12.126,11.767,11.92,126984,0
+GIFI.US,D,20150908,000000,12.066,12.284,11.737,11.949,133292,0
+GIFI.US,D,20150909,000000,11.998,12.205,11.688,11.854,131869,0
+GIFI.US,D,20150910,000000,11.844,11.893,11.589,11.795,73854,0
+GIFI.US,D,20150911,000000,11.688,11.883,11.183,11.252,43244,0
+GIFI.US,D,20150914,000000,11.232,11.795,11.134,11.727,50775,0
+GIFI.US,D,20150915,000000,11.775,12.056,11.46,11.579,62375,0
+GIFI.US,D,20150916,000000,11.678,12.284,11.371,11.939,152727,0
+GIFI.US,D,20150917,000000,11.893,11.998,11.678,11.678,82458,0
+GIFI.US,D,20150918,000000,11.549,11.785,11.45,11.737,87199,0
+GIFI.US,D,20150921,000000,11.795,11.93,11.668,11.708,54234,0
+GIFI.US,D,20150922,000000,11.638,11.92,11.193,11.43,50366,0
+GIFI.US,D,20150923,000000,11.47,11.47,11.055,11.281,88443,0
+GIFI.US,D,20150924,000000,11.272,11.321,10.966,11.104,96368,0
+GIFI.US,D,20150925,000000,11.173,11.44,10.663,11.381,66037,0
+GIFI.US,D,20150928,000000,11.321,11.658,11.026,11.569,104517,0
+GIFI.US,D,20150929,000000,11.529,11.599,10.418,10.546,85877,0
+GIFI.US,D,20150930,000000,10.556,10.89,9.642,10.349,195463,0
+GIFI.US,D,20151001,000000,10.468,11.232,10.24,10.527,54028,0
+GIFI.US,D,20151002,000000,10.458,10.654,10.101,10.418,92492,0
+GIFI.US,D,20151005,000000,10.458,11.529,10.458,11.41,81750,0
+GIFI.US,D,20151006,000000,11.4,12.453,11.074,12.383,83537,0
+GIFI.US,D,20151007,000000,12.433,12.808,11.805,12.61,145383,0
+GIFI.US,D,20151008,000000,12.61,13.022,12.532,12.778,61356,0
+GIFI.US,D,20151009,000000,12.827,13.012,12.334,12.689,84453,0
+GIFI.US,D,20151012,000000,12.798,12.798,11.92,12.324,88154,0
+GIFI.US,D,20151013,000000,11.854,12.562,11.815,12.027,22894,0
+GIFI.US,D,20151014,000000,12.552,12.552,11.775,12.175,124034,0
+GIFI.US,D,20151015,000000,12.155,12.185,10.956,12.116,70004,0
+GIFI.US,D,20151016,000000,12.037,12.037,11.47,11.815,61051,0
+GIFI.US,D,20151019,000000,11.618,12.423,11.445,11.737,67436,0
+GIFI.US,D,20151020,000000,11.785,12.453,11.638,12.037,30016,0
+GIFI.US,D,20151021,000000,11.939,12.086,11.509,11.815,64204,0
+GIFI.US,D,20151022,000000,11.815,11.988,11.539,11.834,34493,0
+GIFI.US,D,20151023,000000,11.834,11.844,11.44,11.559,75702,0
+GIFI.US,D,20151026,000000,11.499,11.589,10.752,10.841,122201,0
+GIFI.US,D,20151027,000000,10.683,10.899,10.379,10.802,67258,0
+GIFI.US,D,20151028,000000,10.812,11.47,10.742,11.43,142350,0
+GIFI.US,D,20151029,000000,11.371,11.44,10.566,10.899,112842,0
+GIFI.US,D,20151030,000000,10.86,10.996,9.3465,9.937,137058,0
+GIFI.US,D,20151102,000000,9.927,10.513,9.725,10.29,81199,0
+GIFI.US,D,20151103,000000,10.841,11.361,10.379,11.203,87710,0
+GIFI.US,D,20151104,000000,11.252,11.708,10.919,11.618,81316,0
+GIFI.US,D,20151105,000000,11.519,11.628,11.301,11.361,61458,0
+GIFI.US,D,20151106,000000,11.351,11.499,11.104,11.41,46805,0
+GIFI.US,D,20151109,000000,11.331,11.356,10.782,10.899,75575,0
+GIFI.US,D,20151110,000000,10.929,11.235,10.781,10.938,110010,0
+GIFI.US,D,20151111,000000,10.938,10.938,10.154,10.324,47693,0
+GIFI.US,D,20151112,000000,10.244,10.244,9.868,9.928,81573,0
+GIFI.US,D,20151113,000000,9.898,10.334,9.829,10.104,56870,0
+GIFI.US,D,20151116,000000,10.006,10.194,9.928,10.026,39225,0
+GIFI.US,D,20151117,000000,10.006,10.314,9.67,10.264,132092,0
+GIFI.US,D,20151118,000000,10.264,10.643,9.996,10.274,93372,0
+GIFI.US,D,20151119,000000,10.204,10.613,9.749,9.918,121099,0
+GIFI.US,D,20151120,000000,9.878,9.888,9.4812,9.55,62819,0
+GIFI.US,D,20151123,000000,9.58,9.829,9.56,9.63,68162,0
+GIFI.US,D,20151124,000000,9.58,10.444,9.58,10.114,58247,0
+GIFI.US,D,20151125,000000,10.484,10.484,9.918,10.065,33377,0
+GIFI.US,D,20151127,000000,9.987,9.996,9.521,9.918,22989,0
+GIFI.US,D,20151130,000000,9.918,10.334,9.789,9.819,95992,0
+GIFI.US,D,20151201,000000,9.868,10.444,9.819,10.364,47947,0
+GIFI.US,D,20151202,000000,10.344,10.364,9.56,9.63,49494,0
+GIFI.US,D,20151203,000000,9.66,9.859,9.55,9.65,43917,0
+GIFI.US,D,20151204,000000,9.62,9.809,9.2331,9.2924,78750,0
+GIFI.US,D,20151207,000000,9.134,9.2924,8.618,8.886,72599,0
+GIFI.US,D,20151208,000000,8.777,9.4116,8.6181,9.1637,61246,0
+GIFI.US,D,20151209,000000,9.2331,9.4609,8.8562,8.9157,29546,0
+GIFI.US,D,20151210,000000,8.9157,9.114,8.767,8.9257,46383,0
+GIFI.US,D,20151211,000000,8.8066,9.4314,8.4893,8.8761,62315,0
+GIFI.US,D,20151214,000000,9.114,9.699,8.6976,9.124,126246,0
+GIFI.US,D,20151215,000000,9.2431,9.263,8.8364,9.0646,46483,0
+GIFI.US,D,20151216,000000,8.9454,9.54,8.9454,9.3817,32771,0
+GIFI.US,D,20151217,000000,9.3719,9.6,9.114,9.4609,83590,0
+GIFI.US,D,20151218,000000,9.4513,10.344,9.3224,10.204,262368,0
+GIFI.US,D,20151221,000000,10.144,10.144,9.3719,9.769,116361,0
+GIFI.US,D,20151222,000000,9.819,10.294,9.4812,10.026,31886,0
+GIFI.US,D,20151223,000000,10.065,10.494,10.065,10.194,24400,0
+GIFI.US,D,20151224,000000,10.114,10.681,10.114,10.514,16676,0
+GIFI.US,D,20151228,000000,10.374,10.414,9.719,9.779,73457,0
+GIFI.US,D,20151229,000000,9.829,10.084,9.3224,9.3423,72049,0
+GIFI.US,D,20151230,000000,9.2231,9.938,9.2231,9.809,69881,0
+GIFI.US,D,20151231,000000,9.67,10.374,9.67,10.374,61407,0
+GIFI.US,D,20160104,000000,10.124,10.364,9.938,10.124,51442,0
+GIFI.US,D,20160105,000000,10.324,10.344,9.59,9.6,58691,0
+GIFI.US,D,20160106,000000,9.521,9.521,8.7869,8.8562,68507,0
+GIFI.US,D,20160107,000000,8.8264,9.3817,8.5388,9.1538,83044,0
+GIFI.US,D,20160108,000000,9.1439,9.2431,8.5688,8.777,211306,0
+GIFI.US,D,20160111,000000,8.8662,9.0745,8.5887,8.8463,56090,0
+GIFI.US,D,20160112,000000,8.9257,9.0646,8.618,8.7372,37745,0
+GIFI.US,D,20160113,000000,8.8463,9.248,8.5588,8.5688,23065,0
+GIFI.US,D,20160114,000000,8.5887,8.8959,8.301,8.668,51058,0
+GIFI.US,D,20160115,000000,8.4,8.519,8.1125,8.41,31081,0
+GIFI.US,D,20160119,000000,8.4297,8.4992,7.7853,8.3306,114344,0
+GIFI.US,D,20160120,000000,8.2018,8.281,7.7355,7.7554,64313,0
+GIFI.US,D,20160121,000000,7.7455,8.2611,7.7455,8.142,47057,0
+GIFI.US,D,20160122,000000,8.3306,8.4497,7.8844,8.142,37737,0
+GIFI.US,D,20160125,000000,8.043,8.5089,8.043,8.4297,33562,0
+GIFI.US,D,20160126,000000,8.4694,8.5787,8.281,8.4793,39710,0
+GIFI.US,D,20160127,000000,8.3603,8.7571,8.3404,8.5488,53495,0
+GIFI.US,D,20160128,000000,8.7172,9.1041,8.638,8.668,36889,0
+GIFI.US,D,20160129,000000,8.628,8.8562,8.4497,8.648,134677,0
+GIFI.US,D,20160201,000000,8.638,9.2033,8.4793,9.0149,111965,0
+GIFI.US,D,20160202,000000,8.8662,9.2431,8.618,8.7172,203977,0
+GIFI.US,D,20160203,000000,8.7372,8.8165,8.5887,8.7074,86271,0
+GIFI.US,D,20160204,000000,8.7968,9.58,8.5239,9.1538,52294,0
+GIFI.US,D,20160205,000000,9.1735,9.56,8.663,8.9752,67084,0
+GIFI.US,D,20160208,000000,8.8662,9.6,8.5289,9.114,55619,0
+GIFI.US,D,20160209,000000,9.0149,9.2924,8.339,8.638,72182,0
+GIFI.US,D,20160210,000000,8.638,8.9752,8.291,8.6976,54924,0
+GIFI.US,D,20160211,000000,8.2512,8.7968,8.2512,8.638,46421,0
+GIFI.US,D,20160212,000000,8.6778,9.1884,8.276,8.7968,32695,0
+GIFI.US,D,20160216,000000,8.8959,8.8959,8.3059,8.5388,16964,0
+GIFI.US,D,20160217,000000,8.648,9.0496,8.2512,8.7571,29844,0
+GIFI.US,D,20160218,000000,8.9058,8.9058,8.4793,8.7968,37039,0
+GIFI.US,D,20160219,000000,8.7372,9.0941,8.658,8.9851,41111,0
+GIFI.US,D,20160222,000000,9.1439,9.859,9.1439,9.4812,45793,0
+GIFI.US,D,20160223,000000,9.511,9.868,8.7968,8.8662,75207,0
+GIFI.US,D,20160224,000000,8.7372,9.1513,8.41,8.9951,130327,0
+GIFI.US,D,20160225,000000,9.005,9.521,8.8214,8.9654,68166,0
+GIFI.US,D,20160226,000000,8.7272,9.0199,7.7158,8.628,215875,0
+GIFI.US,D,20160229,000000,8.5983,8.9901,8.4893,8.8364,193671,0
+GIFI.US,D,20160301,000000,8.7968,9.4708,8.7968,9.0347,78754,0
+GIFI.US,D,20160302,000000,8.9454,9.258,8.8662,9.2331,77412,0
+GIFI.US,D,20160303,000000,9.2133,9.4116,9.005,9.2924,42950,0
+GIFI.US,D,20160304,000000,9.263,9.4609,8.7869,8.8662,99144,0
+GIFI.US,D,20160307,000000,8.8066,9.53,8.7869,9.521,146809,0
+GIFI.US,D,20160308,000000,9.4214,9.908,8.935,8.9548,72189,0
+GIFI.US,D,20160309,000000,9.0144,9.878,8.6869,8.8754,39491,0
+GIFI.US,D,20160310,000000,8.8754,9.0342,8.6271,8.6571,35601,0
+GIFI.US,D,20160311,000000,8.6869,9.4911,8.5877,8.7364,47934,0
+GIFI.US,D,20160314,000000,8.6071,9.0243,8.4587,8.6471,69821,0
+GIFI.US,D,20160315,000000,8.5378,8.5877,8.0414,8.2897,84471,0
+GIFI.US,D,20160316,000000,8.1605,8.6471,8.1406,8.4088,70121,0
+GIFI.US,D,20160317,000000,8.369,8.6271,8.1506,8.2202,83834,0
+GIFI.US,D,20160318,000000,8.2697,8.9697,7.8926,8.3591,119559,0
+GIFI.US,D,20160321,000000,8.2897,8.369,8.1307,8.3195,54749,0
+GIFI.US,D,20160322,000000,8.2202,8.3096,8.0216,8.121,44938,0
+GIFI.US,D,20160323,000000,8.0315,8.2598,7.9869,8.0911,139614,0
+GIFI.US,D,20160324,000000,7.9918,8.0216,7.5946,7.7835,99761,0
+GIFI.US,D,20160328,000000,7.7635,7.833,7.5847,7.7835,45437,0
+GIFI.US,D,20160329,000000,7.6642,7.7735,7.3464,7.7237,67317,0
+GIFI.US,D,20160330,000000,7.7635,7.8827,7.6444,7.7933,86557,0
+GIFI.US,D,20160331,000000,7.8827,8.3395,7.7735,7.7933,46084,0
+GIFI.US,D,20160401,000000,7.565,7.7336,7.4556,7.704,69692,0
+GIFI.US,D,20160404,000000,7.6246,7.9621,7.4854,7.694,59828,0
+GIFI.US,D,20160405,000000,7.6046,7.704,7.4556,7.4654,121545,0
+GIFI.US,D,20160406,000000,7.7535,7.7535,7.446,7.5748,39249,0
+GIFI.US,D,20160407,000000,7.5451,7.8094,7.446,7.4754,136642,0
+GIFI.US,D,20160408,000000,7.6146,7.8001,7.4556,7.6642,90795,0
+GIFI.US,D,20160411,000000,7.6444,7.9026,7.6444,7.8231,72872,0
+GIFI.US,D,20160412,000000,7.7635,8.1905,7.6344,7.7835,62470,0
+GIFI.US,D,20160413,000000,7.8231,8.0018,7.694,7.8727,47603,0
+GIFI.US,D,20160414,000000,7.704,7.704,7.5153,7.565,43828,0
+GIFI.US,D,20160415,000000,7.565,7.6542,7.3861,7.5451,25139,0
+GIFI.US,D,20160418,000000,7.4556,7.9124,7.4556,7.7835,31603,0
+GIFI.US,D,20160419,000000,7.8428,8.0753,7.694,7.7237,21400,0
+GIFI.US,D,20160420,000000,7.6046,7.9124,7.5786,7.6246,44869,0
+GIFI.US,D,20160421,000000,7.6742,7.7139,7.4854,7.5748,29523,0
+GIFI.US,D,20160422,000000,7.6046,7.8528,7.6046,7.7237,57956,0
+GIFI.US,D,20160425,000000,7.6444,7.8032,7.3664,7.694,62707,0
+GIFI.US,D,20160426,000000,7.6344,7.6344,7.3961,7.5054,86531,0
+GIFI.US,D,20160427,000000,7.7835,7.7835,7.3564,7.4361,52965,0
+GIFI.US,D,20160428,000000,7.3664,7.3664,6.8402,7.1082,87310,0
+GIFI.US,D,20160429,000000,7.3367,8.0812,7.3367,7.446,205730,0
+GIFI.US,D,20160502,000000,7.5054,7.5451,7.2969,7.4754,76058,0
+GIFI.US,D,20160503,000000,7.8528,7.8528,6.9991,7.2671,100462,0
+GIFI.US,D,20160504,000000,7.2076,7.4654,7.118,7.2471,70926,0
+GIFI.US,D,20160505,000000,7.3069,7.3069,7.0472,7.0984,88153,0
+GIFI.US,D,20160506,000000,7.2671,7.2671,6.9991,7.0786,130333,0
+GIFI.US,D,20160509,000000,7.0487,7.128,6.7012,6.8004,59175,0
+GIFI.US,D,20160510,000000,6.89,7.1821,6.5221,6.7209,101018,0
+GIFI.US,D,20160511,000000,6.7509,7.0391,6.6215,6.6515,36376,0
+GIFI.US,D,20160512,000000,6.6515,7.2376,6.6215,7.1584,72495,0
+GIFI.US,D,20160513,000000,7.0888,7.3276,6.7309,6.7806,86052,0
+GIFI.US,D,20160516,000000,6.8304,7.069,6.6614,6.6911,110748,0
+GIFI.US,D,20160517,000000,6.7109,6.89,6.552,6.6911,41901,0
+GIFI.US,D,20160518,000000,6.8602,7.1783,6.373,6.4426,39012,0
+GIFI.US,D,20160519,000000,6.4426,6.7509,6.3035,6.3331,63181,0
+GIFI.US,D,20160520,000000,6.3135,6.7309,6.3135,6.6415,57080,0
+GIFI.US,D,20160523,000000,6.6315,6.8801,6.4525,6.4525,60126,0
+GIFI.US,D,20160524,000000,6.8004,6.9596,6.4426,6.6415,39641,0
+GIFI.US,D,20160525,000000,6.6515,6.8602,6.5619,6.7608,43380,0
+GIFI.US,D,20160526,000000,6.8304,6.9397,6.6712,6.7608,97914,0
+GIFI.US,D,20160527,000000,6.7409,7.0491,6.6811,6.7707,35292,0
+GIFI.US,D,20160531,000000,6.7509,7.1185,6.6811,6.8801,150305,0
+GIFI.US,D,20160601,000000,6.8602,6.9569,6.7159,6.8403,57098,0
+GIFI.US,D,20160602,000000,6.7253,6.8403,6.7011,6.8204,30357,0
+GIFI.US,D,20160603,000000,6.7905,6.9397,6.6614,6.7109,46857,0
+GIFI.US,D,20160606,000000,6.7707,7.1385,6.7409,7.0491,176793,0
+GIFI.US,D,20160607,000000,7.059,7.2082,7.0441,7.1385,152938,0
+GIFI.US,D,20160608,000000,7.1584,7.7549,7.1285,7.2777,93791,0
+GIFI.US,D,20160609,000000,7.1684,7.2678,7.0769,7.1883,35207,0
+GIFI.US,D,20160610,000000,7.2082,7.2181,7.0441,7.0888,20959,0
+GIFI.US,D,20160613,000000,7.0191,7.0391,6.7806,6.8801,47603,0
+GIFI.US,D,20160614,000000,6.8304,6.9993,6.6215,6.7707,64613,0
+GIFI.US,D,20160615,000000,6.7608,6.9795,6.6664,6.7608,102149,0
+GIFI.US,D,20160616,000000,6.7608,6.9944,6.6115,6.7109,43794,0
+GIFI.US,D,20160617,000000,6.7109,6.7806,6.6712,6.7309,139837,0
+GIFI.US,D,20160620,000000,6.8004,6.9098,6.7409,6.8104,133035,0
+GIFI.US,D,20160621,000000,6.7806,7.1485,6.7011,6.9695,126790,0
+GIFI.US,D,20160622,000000,6.9993,7.069,6.8502,6.9596,36219,0
+GIFI.US,D,20160623,000000,6.9298,7.1285,6.9298,7.0191,21085,0
+GIFI.US,D,20160624,000000,6.7209,6.9298,6.7109,6.9298,35269,0
+GIFI.US,D,20160627,000000,6.8602,6.8602,6.4823,6.5619,43587,0
+GIFI.US,D,20160628,000000,6.6115,6.9695,6.6115,6.8801,53670,0
+GIFI.US,D,20160629,000000,7.2082,7.2082,6.7109,6.8403,35771,0
+GIFI.US,D,20160630,000000,6.7905,6.9298,6.7109,6.8998,35672,0
+GIFI.US,D,20160701,000000,6.9745,7.0092,6.7608,6.89,21261,0
+GIFI.US,D,20160705,000000,6.8204,6.8851,6.7109,6.8304,31728,0
+GIFI.US,D,20160706,000000,6.9298,6.9298,6.721,6.8104,44609,0
+GIFI.US,D,20160707,000000,6.8801,6.9795,6.7608,6.7806,16723,0
+GIFI.US,D,20160708,000000,6.8204,6.8801,6.7905,6.8403,37258,0
+GIFI.US,D,20160711,000000,6.9396,6.9396,6.7707,6.8204,23294,0
+GIFI.US,D,20160712,000000,6.8801,7.6456,6.8204,6.9098,56867,0
+GIFI.US,D,20160713,000000,6.9298,7.0092,6.8104,6.8801,43596,0
+GIFI.US,D,20160714,000000,6.9198,7.0291,6.8304,6.89,55113,0
+GIFI.US,D,20160715,000000,6.9596,6.9894,6.89,6.9795,18479,0
+GIFI.US,D,20160718,000000,6.8602,7.0142,6.8403,6.9695,35711,0
+GIFI.US,D,20160719,000000,6.9397,6.9894,6.8602,6.9497,28320,0
+GIFI.US,D,20160720,000000,6.8998,7.1584,6.89,6.9596,76711,0
+GIFI.US,D,20160721,000000,6.9596,7.1385,6.9098,6.9497,48267,0
+GIFI.US,D,20160722,000000,6.9596,7.0191,6.9098,6.9596,22730,0
+GIFI.US,D,20160725,000000,6.9198,7.0092,6.8998,6.9298,43522,0
+GIFI.US,D,20160726,000000,6.9298,7.1285,6.8801,6.9894,39256,0
+GIFI.US,D,20160727,000000,6.9596,7.1176,6.7707,6.8801,53489,0
+GIFI.US,D,20160728,000000,6.8602,6.9795,6.6911,6.7608,72320,0
+GIFI.US,D,20160729,000000,6.9695,9.1359,6.9596,8.4112,202875,0
+GIFI.US,D,20160801,000000,8.4807,8.4847,8.1525,8.2919,41914,0
+GIFI.US,D,20160802,000000,8.3217,8.5304,7.9637,8.3415,38004,0
+GIFI.US,D,20160803,000000,8.3217,8.8088,8.2124,8.5404,60368,0
+GIFI.US,D,20160804,000000,8.4708,8.5901,8.3514,8.4907,35621,0
+GIFI.US,D,20160805,000000,8.451,8.6994,8.3522,8.5999,41334,0
+GIFI.US,D,20160808,000000,8.6698,9.0005,8.4907,8.7192,85863,0
+GIFI.US,D,20160809,000000,8.6994,8.7487,8.5602,8.6497,38346,0
+GIFI.US,D,20160810,000000,8.6397,8.8587,8.5502,8.5702,44703,0
+GIFI.US,D,20160811,000000,8.5702,8.6994,8.5402,8.5702,31600,0
+GIFI.US,D,20160812,000000,8.5602,8.6097,8.3709,8.4607,30572,0
+GIFI.US,D,20160815,000000,8.5202,8.8287,8.4207,8.7242,21664,0
+GIFI.US,D,20160816,000000,8.7392,9.3662,8.5003,9.2766,52839,0
+GIFI.US,D,20160817,000000,9.1971,9.1971,8.7792,8.8089,20564,0
+GIFI.US,D,20160818,000000,8.9483,9.0379,8.7192,8.7492,33029,0
+GIFI.US,D,20160819,000000,8.7192,8.8089,8.4607,8.7392,62654,0
+GIFI.US,D,20160822,000000,8.6597,8.8189,8.4804,8.7192,41737,0
+GIFI.US,D,20160823,000000,8.799,8.9583,8.6896,8.9184,15561,0
+GIFI.US,D,20160824,000000,8.9383,9.1971,8.9383,9.0279,17337,0
+GIFI.US,D,20160825,000000,9.0765,9.1374,8.7392,9.1275,38752,0
+GIFI.US,D,20160826,000000,9.0578,9.0876,8.7891,8.8687,10150,0
+GIFI.US,D,20160829,000000,8.8288,8.9636,8.8288,8.9284,22380,0
+GIFI.US,D,20160830,000000,8.998,9.0975,8.9383,9.0876,7171,0
+GIFI.US,D,20160831,000000,9.1075,9.1075,8.7492,8.7592,18509,0
+GIFI.US,D,20160901,000000,8.7292,8.8433,8.5402,8.7492,36476,0
+GIFI.US,D,20160902,000000,8.7292,9.0279,8.7192,8.8189,41101,0
+GIFI.US,D,20160906,000000,8.8487,9.1474,8.8089,8.8985,30081,0
+GIFI.US,D,20160907,000000,8.9184,9.2569,8.8388,9.1871,20172,0
+GIFI.US,D,20160908,000000,9.1971,9.4361,9.1474,9.4261,26075,0
+GIFI.US,D,20160909,000000,9.0777,9.4061,9.0777,9.247,10709,0
+GIFI.US,D,20160912,000000,9.1574,9.247,8.8885,9.0777,25896,0
+GIFI.US,D,20160913,000000,8.9583,8.9583,8.7462,8.9085,13228,0
+GIFI.US,D,20160914,000000,8.8487,8.8587,8.5702,8.6797,23353,0
+GIFI.US,D,20160915,000000,8.7292,8.7492,8.6597,8.6697,14668,0
+GIFI.US,D,20160916,000000,8.59,8.7592,8.59,8.6697,23467,0
+GIFI.US,D,20160919,000000,8.7692,8.8288,8.5202,8.5702,33619,0
+GIFI.US,D,20160920,000000,8.6497,8.8687,8.5662,8.7592,53784,0
+GIFI.US,D,20160921,000000,8.8487,8.9184,8.7492,8.8687,38850,0
+GIFI.US,D,20160922,000000,8.9483,9.008,8.9085,8.9781,32683,0
+GIFI.US,D,20160923,000000,8.9583,8.988,8.8388,8.9383,14019,0
+GIFI.US,D,20160926,000000,8.9383,9.0479,8.799,8.988,20435,0
+GIFI.US,D,20160927,000000,8.9184,8.9284,8.5302,8.7292,24008,0
+GIFI.US,D,20160928,000000,8.8189,8.8985,8.6198,8.8787,12850,0
+GIFI.US,D,20160929,000000,8.8885,9.1771,8.8885,9.0678,19429,0
+GIFI.US,D,20160930,000000,9.0379,9.1771,8.988,9.1574,17489,0
+GIFI.US,D,20161003,000000,9.1075,9.4261,9.023,9.3662,19610,0
+GIFI.US,D,20161004,000000,9.3762,9.3762,9.1574,9.2071,14240,0
+GIFI.US,D,20161005,000000,9.3266,9.684,9.3066,9.555,35458,0
+GIFI.US,D,20161006,000000,9.684,9.684,9.555,9.565,6573,0
+GIFI.US,D,20161007,000000,9.526,9.64,9.4361,9.615,14064,0
+GIFI.US,D,20161010,000000,9.605,9.983,9.605,9.904,14903,0
+GIFI.US,D,20161011,000000,9.914,10.182,9.914,10.092,14574,0
+GIFI.US,D,20161012,000000,10.013,10.322,9.974,10.063,23588,0
+GIFI.US,D,20161013,000000,10.013,10.302,9.924,10.172,20040,0
+GIFI.US,D,20161014,000000,10.202,10.232,9.954,10.132,32619,0
+GIFI.US,D,20161017,000000,10.053,10.282,9.964,10.182,17316,0
+GIFI.US,D,20161018,000000,10.152,10.222,9.993,10.102,28479,0
+GIFI.US,D,20161019,000000,10.112,10.322,10.097,10.152,20142,0
+GIFI.US,D,20161020,000000,10.277,10.446,10.107,10.262,17057,0
+GIFI.US,D,20161021,000000,10.262,10.452,10.122,10.202,14367,0
+GIFI.US,D,20161024,000000,10.162,10.242,9.964,10.192,53062,0
+GIFI.US,D,20161025,000000,10.212,10.755,9.759,10.023,36015,0
+GIFI.US,D,20161026,000000,9.904,9.974,9.227,9.794,44278,0
+GIFI.US,D,20161027,000000,9.844,9.844,9.3066,9.3565,19743,0
+GIFI.US,D,20161028,000000,9.2569,9.844,9.2569,9.754,29037,0
+GIFI.US,D,20161031,000000,9.605,9.954,9.506,9.954,51000,0
+GIFI.US,D,20161101,000000,9.904,10.252,9.615,10.152,62543,0
+GIFI.US,D,20161102,000000,10.003,10.152,9.565,10.152,23070,0
+GIFI.US,D,20161103,000000,10.152,10.202,9.655,9.655,28013,0
+GIFI.US,D,20161104,000000,9.704,9.829,9.2569,9.655,41772,0
+GIFI.US,D,20161107,000000,9.754,9.904,9.3565,9.506,96335,0
+GIFI.US,D,20161108,000000,9.516,9.914,9.416,9.565,58358,0
+GIFI.US,D,20161109,000000,9.665,9.814,9.2665,9.4659,16508,0
+GIFI.US,D,20161110,000000,9.416,10.213,9.416,10.163,69303,0
+GIFI.US,D,20161111,000000,10.014,10.213,9.864,10.113,51973,0
+GIFI.US,D,20161114,000000,10.213,10.263,10.113,10.163,23770,0
+GIFI.US,D,20161115,000000,10.213,10.213,10.163,10.213,59800,0
+GIFI.US,D,20161116,000000,10.213,10.213,10.163,10.213,79085,0
+GIFI.US,D,20161117,000000,10.213,10.213,10.148,10.213,38199,0
+GIFI.US,D,20161118,000000,10.213,10.463,10.163,10.463,46628,0
+GIFI.US,D,20161121,000000,10.563,10.96,10.563,10.96,40640,0
+GIFI.US,D,20161122,000000,10.86,10.96,10.513,10.835,22153,0
+GIFI.US,D,20161123,000000,10.761,11.059,10.413,10.661,28784,0
+GIFI.US,D,20161125,000000,10.661,11.359,10.661,11.309,8104,0
+GIFI.US,D,20161128,000000,11.359,11.609,10.96,11.459,44618,0
+GIFI.US,D,20161129,000000,11.109,11.709,11.109,11.559,43100,0
+GIFI.US,D,20161130,000000,11.808,11.858,11.609,11.808,102719,0
+GIFI.US,D,20161201,000000,11.808,11.883,11.109,11.309,59109,0
+GIFI.US,D,20161202,000000,11.409,11.759,11.219,11.709,33233,0
+GIFI.US,D,20161205,000000,11.858,11.858,11.709,11.808,53609,0
+GIFI.US,D,20161206,000000,11.759,12.137,11.759,11.956,119359,0
+GIFI.US,D,20161207,000000,11.808,12.705,11.808,12.705,42065,0
+GIFI.US,D,20161208,000000,12.705,12.705,12.005,12.305,62929,0
+GIFI.US,D,20161209,000000,12.605,12.605,12.18,12.405,31994,0
+GIFI.US,D,20161212,000000,12.405,12.605,11.956,12.505,44167,0
+GIFI.US,D,20161213,000000,12.355,12.43,11.858,12.305,51406,0
+GIFI.US,D,20161214,000000,12.23,12.405,12.105,12.155,40784,0
+GIFI.US,D,20161215,000000,12.155,12.255,11.808,12.205,43044,0
+GIFI.US,D,20161216,000000,12.255,12.355,11.359,11.459,208249,0
+GIFI.US,D,20161219,000000,11.609,12.455,11.609,12.355,79636,0
+GIFI.US,D,20161220,000000,12.505,12.805,12.355,12.505,67181,0
+GIFI.US,D,20161221,000000,12.505,12.805,12.255,12.255,31940,0
+GIFI.US,D,20161222,000000,12.205,12.705,12.005,12.555,36938,0
+GIFI.US,D,20161223,000000,12.255,12.605,11.858,11.858,23715,0
+GIFI.US,D,20161227,000000,11.659,12.455,11.109,12.055,72488,0
+GIFI.US,D,20161228,000000,11.908,12.455,11.813,12.455,63789,0
+GIFI.US,D,20161229,000000,12.405,12.567,11.858,12.105,33968,0
+GIFI.US,D,20161230,000000,12.055,12.205,11.858,11.858,32092,0
+GIFI.US,D,20170103,000000,12.105,12.655,11.908,12.505,74029,0
+GIFI.US,D,20170104,000000,12.455,13.152,12.005,13.053,120486,0
+GIFI.US,D,20170105,000000,13.003,13.476,12.505,13.251,179804,0
+GIFI.US,D,20170106,000000,13.201,13.301,13.053,13.201,53534,0
+GIFI.US,D,20170109,000000,13.251,13.251,12.805,12.954,91925,0
+GIFI.US,D,20170110,000000,13.003,13.053,12.805,13.053,56111,0
+GIFI.US,D,20170111,000000,13.053,13.14,12.954,13.102,45935,0
+GIFI.US,D,20170112,000000,13.102,13.102,12.954,13.053,33777,0
+GIFI.US,D,20170113,000000,13.048,13.152,12.605,13.102,85167,0
+GIFI.US,D,20170117,000000,13.102,13.102,12.805,12.855,22424,0
+GIFI.US,D,20170118,000000,12.904,13.102,12.855,13.003,37787,0
+GIFI.US,D,20170119,000000,12.978,13.102,12.705,13.053,37559,0
+GIFI.US,D,20170120,000000,13.102,13.451,12.954,13.451,43113,0
+GIFI.US,D,20170123,000000,13.201,13.251,12.705,12.954,42699,0
+GIFI.US,D,20170124,000000,12.889,13.251,12.805,13.003,45598,0
+GIFI.US,D,20170125,000000,13.053,13.201,12.954,13.201,63222,0
+GIFI.US,D,20170126,000000,13.201,13.851,13.201,13.851,54949,0
+GIFI.US,D,20170127,000000,13.751,13.851,13.453,13.801,28220,0
+GIFI.US,D,20170130,000000,13.801,13.851,13.201,13.751,32625,0
+GIFI.US,D,20170131,000000,13.701,13.901,13.651,13.851,30266,0
+GIFI.US,D,20170201,000000,13.851,13.851,13.102,13.226,29179,0
+GIFI.US,D,20170202,000000,13.152,13.301,12.954,13.028,31726,0
+GIFI.US,D,20170203,000000,13.127,13.651,12.954,13.501,35064,0
+GIFI.US,D,20170206,000000,13.401,13.601,13.152,13.451,42878,0
+GIFI.US,D,20170207,000000,13.351,13.601,13.003,13.003,158555,0
+GIFI.US,D,20170208,000000,13.053,13.451,12.755,13.351,30913,0
+GIFI.US,D,20170209,000000,13.451,13.751,13.401,13.651,30110,0
+GIFI.US,D,20170210,000000,13.701,13.801,13.451,13.501,27324,0
+GIFI.US,D,20170213,000000,13.451,13.551,13.053,13.152,30970,0
+GIFI.US,D,20170214,000000,13.102,13.301,13.053,13.251,34865,0
+GIFI.US,D,20170215,000000,13.201,13.351,12.904,12.954,28458,0
+GIFI.US,D,20170216,000000,13.003,13.251,12.805,13.102,23627,0
+GIFI.US,D,20170217,000000,13.053,13.201,12.855,13.102,24943,0
+GIFI.US,D,20170221,000000,13.003,13.201,12.954,13.102,24129,0
+GIFI.US,D,20170222,000000,13.053,13.451,13.041,13.301,21445,0
+GIFI.US,D,20170223,000000,13.401,13.401,12.904,13.003,21837,0
+GIFI.US,D,20170224,000000,12.755,12.755,10.563,11.309,122336,0
+GIFI.US,D,20170227,000000,11.259,12.105,11.099,11.908,47382,0
+GIFI.US,D,20170228,000000,11.956,12.205,11.309,11.359,118785,0
+GIFI.US,D,20170301,000000,11.409,11.841,11.359,11.459,55553,0
+GIFI.US,D,20170302,000000,11.459,11.759,11.359,11.609,33150,0
+GIFI.US,D,20170303,000000,11.509,11.559,11.309,11.359,24748,0
+GIFI.US,D,20170306,000000,11.559,11.559,11.259,11.259,32648,0
+GIFI.US,D,20170307,000000,11.309,11.309,11.209,11.209,21096,0
+GIFI.US,D,20170308,000000,11.269,11.319,11.169,11.169,36755,0
+GIFI.US,D,20170309,000000,11.269,11.269,11.119,11.269,45908,0
+GIFI.US,D,20170310,000000,11.219,11.269,10.721,10.721,97274,0
+GIFI.US,D,20170313,000000,10.87,10.87,10.297,10.472,80426,0
+GIFI.US,D,20170314,000000,10.322,10.472,10.023,10.222,85736,0
+GIFI.US,D,20170315,000000,10.272,10.422,10.172,10.172,72615,0
+GIFI.US,D,20170316,000000,10.172,10.82,10.172,10.721,44241,0
+GIFI.US,D,20170317,000000,10.572,10.771,10.272,10.622,81388,0
+GIFI.US,D,20170320,000000,10.572,11.169,10.422,11.069,31168,0
+GIFI.US,D,20170321,000000,11.02,11.269,10.721,10.92,39972,0
+GIFI.US,D,20170322,000000,10.92,10.92,10.272,10.272,44127,0
+GIFI.US,D,20170323,000000,10.322,10.721,10.272,10.721,47831,0
+GIFI.US,D,20170324,000000,10.671,10.87,10.222,10.222,55133,0
+GIFI.US,D,20170327,000000,10.272,11.269,10.172,11.219,66422,0
+GIFI.US,D,20170328,000000,11.269,11.292,10.522,10.522,41341,0
+GIFI.US,D,20170329,000000,10.522,11.419,10.522,11.319,31032,0
+GIFI.US,D,20170330,000000,11.369,11.869,11.369,11.519,31509,0
+GIFI.US,D,20170331,000000,11.469,11.719,11.469,11.519,29040,0
+GIFI.US,D,20170403,000000,11.619,11.619,10.771,10.771,42219,0
+GIFI.US,D,20170404,000000,10.82,11.069,10.572,10.622,36467,0
+GIFI.US,D,20170405,000000,10.622,10.92,10.522,10.671,58474,0
+GIFI.US,D,20170406,000000,10.622,10.771,10.472,10.472,24312,0
+GIFI.US,D,20170407,000000,10.472,10.622,10.172,10.172,91840,0
+GIFI.US,D,20170410,000000,10.222,10.472,10.222,10.372,66654,0
+GIFI.US,D,20170411,000000,10.372,10.671,10.272,10.272,74708,0
+GIFI.US,D,20170412,000000,10.272,11.119,10.272,10.97,59151,0
+GIFI.US,D,20170413,000000,10.92,11.269,10.92,11.069,83707,0
+GIFI.US,D,20170417,000000,11.069,11.119,10.82,10.82,25245,0
+GIFI.US,D,20170418,000000,10.87,10.92,10.322,10.422,53317,0
+GIFI.US,D,20170419,000000,10.472,10.522,10.272,10.322,62486,0
+GIFI.US,D,20170420,000000,10.572,10.87,10.472,10.771,26621,0
+GIFI.US,D,20170421,000000,10.721,10.771,10.422,10.422,35734,0
+GIFI.US,D,20170424,000000,10.522,10.771,10.272,10.272,42830,0
+GIFI.US,D,20170425,000000,10.322,10.472,10.073,10.422,65915,0
+GIFI.US,D,20170426,000000,10.372,10.671,10.372,10.522,36980,0
+GIFI.US,D,20170427,000000,10.073,10.122,9.4841,10.023,185162,0
+GIFI.US,D,20170428,000000,9.923,10.272,9.773,9.923,87314,0
+GIFI.US,D,20170501,000000,9.973,9.973,9.624,9.723,65383,0
+GIFI.US,D,20170502,000000,9.773,9.798,9.524,9.723,67976,0
+GIFI.US,D,20170503,000000,9.773,9.923,9.723,9.873,75130,0
+GIFI.US,D,20170504,000000,9.723,9.773,9.574,9.624,113863,0
+GIFI.US,D,20170505,000000,9.624,9.674,9.4742,9.524,134249,0
+GIFI.US,D,20170508,000000,9.524,10.073,9.524,9.599,368793,0
+GIFI.US,D,20170509,000000,9.634,9.733,9.4592,9.4841,62009,0
+GIFI.US,D,20170510,000000,9.634,9.634,9.4841,9.584,117126,0
+GIFI.US,D,20170511,000000,9.71,9.783,9.534,9.634,97417,0
+GIFI.US,D,20170512,000000,9.634,9.733,9.584,9.659,95022,0
+GIFI.US,D,20170515,000000,9.683,9.783,9.584,9.634,104086,0
+GIFI.US,D,20170516,000000,9.783,9.783,9.3344,9.584,216422,0
+GIFI.US,D,20170517,000000,9.4841,9.4841,9.2345,9.2844,54287,0
+GIFI.US,D,20170518,000000,9.2844,9.3503,9.0349,9.0848,145726,0
+GIFI.US,D,20170519,000000,9.1347,9.2844,9.0848,9.1347,174620,0
+GIFI.US,D,20170522,000000,9.2345,9.3843,9.1347,9.2844,91239,0
+GIFI.US,D,20170523,000000,9.3344,9.3344,9.2345,9.2345,139965,0
+GIFI.US,D,20170524,000000,9.3344,9.4841,9.1347,9.1347,35199,0
+GIFI.US,D,20170525,000000,9.2096,9.2096,8.9101,9.0349,166730,0
+GIFI.US,D,20170526,000000,8.9849,9.0848,8.8851,9.0349,61675,0
+GIFI.US,D,20170530,000000,8.9849,9.0848,8.9849,9.0349,38135,0
+GIFI.US,D,20170531,000000,9.0349,9.2844,8.9849,9.2345,78425,0
+GIFI.US,D,20170601,000000,9.4342,9.683,9.2844,9.634,52566,0
+GIFI.US,D,20170602,000000,9.634,9.733,9.0848,9.534,87738,0
+GIFI.US,D,20170605,000000,9.4841,9.883,9.4342,9.733,40214,0
+GIFI.US,D,20170606,000000,9.733,9.783,9.2844,9.2844,109042,0
+GIFI.US,D,20170607,000000,9.3344,9.3344,9.1846,9.2844,57207,0
+GIFI.US,D,20170608,000000,9.3843,9.3843,9.1846,9.3344,74507,0
+GIFI.US,D,20170609,000000,9.3843,9.833,9.3843,9.534,68719,0
+GIFI.US,D,20170612,000000,9.683,9.933,9.584,9.883,56885,0
+GIFI.US,D,20170613,000000,9.933,10.483,9.833,10.333,70982,0
+GIFI.US,D,20170614,000000,10.133,10.583,9.958,10.533,77018,0
+GIFI.US,D,20170615,000000,10.483,11.131,10.233,10.981,74330,0
+GIFI.US,D,20170616,000000,10.931,11.081,10.233,10.283,97509,0
+GIFI.US,D,20170619,000000,10.423,10.458,10.233,10.283,77169,0
+GIFI.US,D,20170620,000000,10.233,10.583,10.183,10.483,66643,0
+GIFI.US,D,20170621,000000,10.483,10.633,10.233,10.583,106135,0
+GIFI.US,D,20170622,000000,10.583,10.881,10.483,10.633,86359,0
+GIFI.US,D,20170623,000000,10.583,10.981,10.483,10.831,1560561,0
+GIFI.US,D,20170626,000000,10.732,10.881,10.533,10.732,78867,0
+GIFI.US,D,20170627,000000,10.782,10.782,10.633,10.732,72570,0
+GIFI.US,D,20170628,000000,10.707,10.931,10.707,10.732,57285,0
+GIFI.US,D,20170629,000000,10.732,11.181,10.732,11.181,89339,0
+GIFI.US,D,20170630,000000,11.231,11.656,11.131,11.581,83134,0
+GIFI.US,D,20170703,000000,11.601,12.079,11.531,11.979,36788,0
+GIFI.US,D,20170705,000000,11.979,12.064,11.231,11.231,65664,0
+GIFI.US,D,20170706,000000,11.231,11.481,11.131,11.331,73062,0
+GIFI.US,D,20170707,000000,11.281,11.281,11.131,11.231,49543,0
+GIFI.US,D,20170710,000000,11.081,11.281,10.981,11.031,81972,0
+GIFI.US,D,20170711,000000,11.031,11.531,10.981,11.431,116744,0
+GIFI.US,D,20170712,000000,11.581,11.581,11.031,11.081,83407,0
+GIFI.US,D,20170713,000000,11.031,11.231,10.981,11.181,93737,0
+GIFI.US,D,20170714,000000,11.131,11.381,10.981,11.081,45937,0
+GIFI.US,D,20170717,000000,10.981,11.156,10.981,11.081,85754,0
+GIFI.US,D,20170718,000000,11.031,11.181,10.981,11.081,51862,0
+GIFI.US,D,20170719,000000,11.188,11.481,11.181,11.331,36681,0
+GIFI.US,D,20170720,000000,11.331,11.331,11.131,11.231,52167,0
+GIFI.US,D,20170721,000000,11.331,11.631,11.131,11.581,55114,0
+GIFI.US,D,20170724,000000,11.681,11.781,11.181,11.581,73819,0
+GIFI.US,D,20170725,000000,11.731,11.979,11.681,11.781,63437,0
+GIFI.US,D,20170726,000000,11.831,11.979,11.631,11.731,39028,0
+GIFI.US,D,20170727,000000,11.731,11.881,11.581,11.881,33980,0
+GIFI.US,D,20170728,000000,11.531,11.531,11.081,11.331,80244,0
+GIFI.US,D,20170731,000000,11.381,11.456,11.181,11.381,146516,0
+GIFI.US,D,20170801,000000,11.481,11.481,11.231,11.331,45581,0
+GIFI.US,D,20170802,000000,11.331,11.481,11.181,11.431,46283,0
+GIFI.US,D,20170803,000000,11.431,11.531,11.331,11.381,65739,0
+GIFI.US,D,20170804,000000,11.431,11.55,11.431,11.531,79783,0
+GIFI.US,D,20170807,000000,11.631,11.681,11.281,11.381,117243,0
+GIFI.US,D,20170808,000000,11.341,11.391,11.041,11.041,111416,0
+GIFI.US,D,20170809,000000,11.141,11.141,10.891,10.991,59900,0
+GIFI.US,D,20170810,000000,10.991,11.041,10.791,11.041,80349,0
+GIFI.US,D,20170811,000000,11.091,11.091,10.642,10.691,104584,0
+GIFI.US,D,20170814,000000,10.642,10.791,10.402,10.791,45448,0
+GIFI.US,D,20170815,000000,10.791,10.941,10.442,10.691,47709,0
+GIFI.US,D,20170816,000000,10.642,10.841,10.542,10.642,69627,0
+GIFI.US,D,20170817,000000,10.592,10.741,10.492,10.592,52121,0
+GIFI.US,D,20170818,000000,10.492,10.941,10.442,10.891,60369,0
+GIFI.US,D,20170821,000000,10.891,10.891,10.691,10.691,53087,0
+GIFI.US,D,20170822,000000,10.691,10.916,10.642,10.841,35877,0
+GIFI.US,D,20170823,000000,10.741,10.941,10.741,10.816,22802,0
+GIFI.US,D,20170824,000000,10.791,10.941,10.741,10.841,35089,0
+GIFI.US,D,20170825,000000,10.791,11.191,10.642,11.091,31938,0
+GIFI.US,D,20170828,000000,11.191,11.241,10.741,10.791,87920,0
+GIFI.US,D,20170829,000000,10.991,11.041,10.791,10.841,78139,0
+GIFI.US,D,20170830,000000,10.891,10.916,10.691,10.791,61914,0
+GIFI.US,D,20170831,000000,10.891,11.266,10.891,11.191,33637,0
+GIFI.US,D,20170901,000000,11.141,11.341,11.091,11.291,21214,0
+GIFI.US,D,20170905,000000,11.341,11.541,11.241,11.291,50074,0
+GIFI.US,D,20170906,000000,11.291,11.491,11.241,11.291,34312,0
+GIFI.US,D,20170907,000000,11.191,11.641,11.191,11.641,31996,0
+GIFI.US,D,20170908,000000,11.541,11.791,11.541,11.641,25625,0
+GIFI.US,D,20170911,000000,11.741,11.915,11.641,11.891,41747,0
+GIFI.US,D,20170912,000000,11.94,12.09,11.891,11.99,49514,0
+GIFI.US,D,20170913,000000,12,12.34,11.97,12.14,41542,0
+GIFI.US,D,20170914,000000,11.982,12.44,11.982,12.09,71869,0
+GIFI.US,D,20170915,000000,12.14,12.24,11.94,12.19,104374,0
+GIFI.US,D,20170918,000000,12.24,12.29,12.09,12.19,49702,0
+GIFI.US,D,20170919,000000,12.14,12.19,12.09,12.14,31385,0
+GIFI.US,D,20170920,000000,12.09,12.14,12.04,12.09,59160,0
+GIFI.US,D,20170921,000000,12.09,12.165,11.716,12.04,50087,0
+GIFI.US,D,20170922,000000,11.99,11.99,11.94,11.99,36046,0
+GIFI.US,D,20170925,000000,11.94,12.34,11.94,12.34,84367,0
+GIFI.US,D,20170926,000000,12.29,12.39,12.19,12.34,61380,0
+GIFI.US,D,20170927,000000,12.29,12.74,12.24,12.64,90292,0
+GIFI.US,D,20170928,000000,12.59,12.79,12.54,12.64,64694,0
+GIFI.US,D,20170929,000000,12.59,12.74,12.39,12.69,67895,0
+GIFI.US,D,20171002,000000,12.64,12.69,12.54,12.64,62948,0
+GIFI.US,D,20171003,000000,12.54,12.84,12.49,12.79,65139,0
+GIFI.US,D,20171004,000000,12.79,12.915,12.74,12.84,133481,0
+GIFI.US,D,20171005,000000,12.79,12.94,12.54,12.59,50568,0
+GIFI.US,D,20171006,000000,12.59,12.64,12.19,12.49,40343,0
+GIFI.US,D,20171009,000000,12.49,12.765,12.39,12.615,43408,0
+GIFI.US,D,20171010,000000,12.74,12.84,12.565,12.59,37834,0
+GIFI.US,D,20171011,000000,12.54,12.79,12.44,12.64,54111,0
+GIFI.US,D,20171012,000000,12.64,12.79,12.54,12.54,34615,0
+GIFI.US,D,20171013,000000,12.59,12.59,12.19,12.29,36079,0
+GIFI.US,D,20171016,000000,12.34,12.54,12.24,12.54,47908,0
+GIFI.US,D,20171017,000000,12.49,12.69,12.49,12.59,31880,0
+GIFI.US,D,20171018,000000,12.685,12.685,12.04,12.24,46075,0
+GIFI.US,D,20171019,000000,11.99,12.24,11.891,12.14,32452,0
+GIFI.US,D,20171020,000000,12.24,12.24,12.065,12.24,49102,0
+GIFI.US,D,20171023,000000,12.19,12.24,11.99,12.19,46882,0
+GIFI.US,D,20171024,000000,12.34,12.39,12.04,12.14,39480,0
+GIFI.US,D,20171025,000000,12.09,12.34,12.04,12.29,54246,0
+GIFI.US,D,20171026,000000,12.34,12.34,12.24,12.34,44054,0
+GIFI.US,D,20171027,000000,12.24,13.489,12.24,13.239,155971,0
+GIFI.US,D,20171030,000000,13.239,13.239,12.94,12.99,116742,0
+GIFI.US,D,20171031,000000,12.99,13.289,12.99,13.14,105421,0
+GIFI.US,D,20171101,000000,13.14,13.379,13.09,13.189,92794,0
+GIFI.US,D,20171102,000000,13.239,13.339,13.189,13.189,126186,0
+GIFI.US,D,20171103,000000,13.239,13.289,13.09,13.09,91001,0
+GIFI.US,D,20171106,000000,13.09,13.239,12.1,12.99,44027,0
+GIFI.US,D,20171107,000000,13.04,13.14,12.74,12.74,86519,0
+GIFI.US,D,20171108,000000,12.74,12.74,12.39,12.54,34336,0
+GIFI.US,D,20171109,000000,12.5,12.752,12.05,12.2,74632,0
+GIFI.US,D,20171110,000000,12.25,12.475,12,12.15,34526,0
+GIFI.US,D,20171113,000000,12.05,12.35,12.05,12.3,27780,0
+GIFI.US,D,20171114,000000,12.2,12.25,12,12.15,33155,0
+GIFI.US,D,20171115,000000,12.1,12.45,12.05,12.2,33414,0
+GIFI.US,D,20171116,000000,12.25,12.45,12.15,12.35,45533,0
+GIFI.US,D,20171117,000000,12.35,12.5,12.25,12.3,38160,0
+GIFI.US,D,20171120,000000,12.3,12.8,12.25,12.75,24493,0
+GIFI.US,D,20171121,000000,12.85,13.05,12.6,12.7,44748,0
+GIFI.US,D,20171122,000000,12.75,13.05,12.65,12.75,16629,0
+GIFI.US,D,20171124,000000,12.85,12.9,12.6,12.85,14406,0
+GIFI.US,D,20171127,000000,12.9,12.9,12.65,12.75,35826,0
+GIFI.US,D,20171128,000000,12.7,12.8,12.5,12.7,47876,0
+GIFI.US,D,20171129,000000,12.75,12.95,12.6,12.7,24557,0
+GIFI.US,D,20171130,000000,12.8,12.95,12.7,12.7,29476,0
+GIFI.US,D,20171201,000000,12.75,12.97,12.55,12.9,32783,0
+GIFI.US,D,20171204,000000,13,13.3,12.55,12.65,38353,0
+GIFI.US,D,20171205,000000,12.65,12.75,12.35,12.4,38970,0
+GIFI.US,D,20171206,000000,12.35,12.625,12.15,12.5,41740,0
+GIFI.US,D,20171207,000000,12.45,12.6,12.15,12.3,42816,0
+GIFI.US,D,20171208,000000,12.4,12.6,12.2,12.3,50825,0
+GIFI.US,D,20171211,000000,12.25,12.7,12.25,12.55,62510,0
+GIFI.US,D,20171212,000000,12.45,12.75,12.25,12.25,31848,0
+GIFI.US,D,20171213,000000,12.3,12.85,12.3,12.55,29881,0
+GIFI.US,D,20171214,000000,12.5,12.85,12.25,12.35,50104,0
+GIFI.US,D,20171215,000000,12.3,12.6,12.2,12.2,410369,0
+GIFI.US,D,20171218,000000,12.35,13.05,12.07,13,69920,0
+GIFI.US,D,20171219,000000,12.95,13.1,12.6,12.75,53769,0
+GIFI.US,D,20171220,000000,12.75,12.95,12.5,12.55,79423,0
+GIFI.US,D,20171221,000000,12.6,13.4,12.6,13.25,105102,0
+GIFI.US,D,20171222,000000,13.15,13.5,13.15,13.15,37675,0
+GIFI.US,D,20171226,000000,13.2,13.6,13.1,13.5,43474,0
+GIFI.US,D,20171227,000000,13.475,13.6,13.25,13.25,37707,0
+GIFI.US,D,20171228,000000,13.35,13.4,13.25,13.35,21579,0
+GIFI.US,D,20171229,000000,13.4,13.7,13.3,13.425,38663,0
+GIFI.US,D,20180102,000000,13.45,13.7,13.45,13.65,39596,0
+GIFI.US,D,20180103,000000,13.65,13.95,13.407,13.8,65226,0
+GIFI.US,D,20180104,000000,13.9,13.9,13.55,13.85,39264,0
+GIFI.US,D,20180105,000000,13.85,13.85,13.45,13.55,22273,0
+GIFI.US,D,20180108,000000,13.5,13.85,13.45,13.75,32146,0
+GIFI.US,D,20180109,000000,13.7,13.7,13.35,13.35,30868,0
+GIFI.US,D,20180110,000000,13.3,13.5,13.25,13.4,23208,0
+GIFI.US,D,20180111,000000,13.4,13.95,13.4,13.85,75494,0
+GIFI.US,D,20180112,000000,13.8,13.85,13.6,13.65,17129,0
+GIFI.US,D,20180116,000000,13.75,13.85,13.25,13.8,61084,0
+GIFI.US,D,20180117,000000,13.9,13.9,13.45,13.55,21656,0
+GIFI.US,D,20180118,000000,13.55,13.55,13.01,13.25,21417,0
+GIFI.US,D,20180119,000000,13.15,13.45,13.15,13.35,33442,0
+GIFI.US,D,20180122,000000,13.3,13.45,13.05,13.45,18315,0
+GIFI.US,D,20180123,000000,13.35,13.5,13.35,13.475,29171,0
+GIFI.US,D,20180124,000000,13.5,13.9,13.35,13.6,57903,0
+GIFI.US,D,20180125,000000,13.8,13.9,13.8,13.8,79767,0
+GIFI.US,D,20180126,000000,13.9,13.9,13.4,13.45,19457,0
+GIFI.US,D,20180129,000000,13.45,13.5,13.25,13.4,30591,0
+GIFI.US,D,20180130,000000,13.2,13.4,13.15,13.2,35726,0
+GIFI.US,D,20180131,000000,13.2,13.35,12.9,12.9,43980,0
+GIFI.US,D,20180201,000000,12.9,13.2,12.8,13.05,24357,0
+GIFI.US,D,20180202,000000,13,13.4,12.9,12.95,39786,0
+GIFI.US,D,20180205,000000,12.8,13,12.7,12.7,52666,0
+GIFI.US,D,20180206,000000,12.7,13.05,12.35,12.725,113393,0
+GIFI.US,D,20180207,000000,12.7,12.9,12.6,12.9,29594,0
+GIFI.US,D,20180208,000000,12.9,13,12.6,12.8,55045,0
+GIFI.US,D,20180209,000000,12.9,13.05,12.3,12.35,105255,0
+GIFI.US,D,20180212,000000,12.35,13,12.1,12.575,35161,0
+GIFI.US,D,20180213,000000,12.6,12.6,11.85,12.05,41316,0
+GIFI.US,D,20180214,000000,11.95,12.25,11.85,12.1,28187,0
+GIFI.US,D,20180215,000000,12.1,12.2,11.95,12.15,10667,0
+GIFI.US,D,20180216,000000,12.1,12.35,12,12.1,32326,0
+GIFI.US,D,20180220,000000,12.05,12.2,11.6,11.75,35745,0
+GIFI.US,D,20180221,000000,11.7,12,11.5,11.55,26842,0
+GIFI.US,D,20180222,000000,11.6,11.85,11.5,11.5,44717,0
+GIFI.US,D,20180223,000000,11.65,11.7,11.35,11.4,27647,0
+GIFI.US,D,20180226,000000,11.4,11.8,11.25,11.75,33007,0
+GIFI.US,D,20180227,000000,10.3,10.35,8,8,252171,0
+GIFI.US,D,20180228,000000,8.65,8.65,8.05,8.25,121586,0
+GIFI.US,D,20180301,000000,8.25,8.6,8.1,8.2,148322,0
+GIFI.US,D,20180302,000000,8.2,8.45,8.1,8.25,59140,0
+GIFI.US,D,20180305,000000,8.15,8.45,8.15,8.15,47948,0
+GIFI.US,D,20180306,000000,8.25,8.35,8,8.2,54742,0
+GIFI.US,D,20180307,000000,8.15,8.25,8.1,8.15,103437,0
+GIFI.US,D,20180308,000000,8.3,8.3,8.05,8.1,31977,0
+GIFI.US,D,20180309,000000,8.15,8.25,7.7,8.2,121319,0
+GIFI.US,D,20180312,000000,8.15,8.8,8.15,8.7,64847,0
+GIFI.US,D,20180313,000000,8.7,8.95,8.15,8.2,28086,0
+GIFI.US,D,20180314,000000,8.2,8.5,8.1,8.1,52222,0
+GIFI.US,D,20180315,000000,8.15,8.2,7.8,7.8,94358,0
+GIFI.US,D,20180316,000000,7.8,7.95,7.75,7.95,179308,0
+GIFI.US,D,20180319,000000,7.95,8.4,7.7,8.4,116546,0
+GIFI.US,D,20180320,000000,8.5,8.65,8.05,8.35,206211,0
+GIFI.US,D,20180321,000000,8.35,8.55,8.25,8.4,77738,0
+GIFI.US,D,20180322,000000,8.35,8.4,8.05,8.1,43096,0
+GIFI.US,D,20180323,000000,8.15,8.5,8.05,8.2,139410,0
+GIFI.US,D,20180326,000000,8.15,8.2,7.6,7.7,121847,0
+GIFI.US,D,20180327,000000,7.75,7.8,7.2,7.3,146553,0
+GIFI.US,D,20180328,000000,7.35,7.35,7,7.05,165771,0
+GIFI.US,D,20180329,000000,7.1,7.25,6.9,7.1,235105,0
+GIFI.US,D,20180402,000000,7.15,7.4,7.1,7.2,226245,0
+GIFI.US,D,20180403,000000,7.1,7.35,7.05,7.25,237195,0
+GIFI.US,D,20180404,000000,7.2,8,7.2,7.8,145925,0
+GIFI.US,D,20180405,000000,7.85,8.15,7.75,8.15,178150,0
+GIFI.US,D,20180406,000000,8.15,8.35,7.975,8.15,101554,0
+GIFI.US,D,20180409,000000,8.15,8.4,8,8,103725,0
+GIFI.US,D,20180410,000000,8.05,8.4,8,8.05,99914,0
+GIFI.US,D,20180411,000000,8.2,8.35,8.1,8.2,69941,0
+GIFI.US,D,20180412,000000,8.2,8.4,8.15,8.35,85812,0
+GIFI.US,D,20180413,000000,8.3,8.65,8.225,8.5,65901,0
+GIFI.US,D,20180416,000000,8.45,8.7,8.45,8.6,45769,0
+GIFI.US,D,20180417,000000,8.65,8.7,8.45,8.55,51524,0
+GIFI.US,D,20180418,000000,8.6,8.7,8.45,8.55,47741,0
+GIFI.US,D,20180419,000000,8.6,8.85,8.525,8.8,71337,0
+GIFI.US,D,20180420,000000,8.75,8.925,8.6,8.8,40987,0
+GIFI.US,D,20180423,000000,9,9.8,8.95,9.55,207250,0
+GIFI.US,D,20180424,000000,9.55,9.7,9.425,9.55,220573,0
+GIFI.US,D,20180425,000000,9.55,10.3,9.5,10.1,113745,0
+GIFI.US,D,20180426,000000,9.95,10.85,9.85,10.25,239322,0
+GIFI.US,D,20180427,000000,10.7,11.6,9.8,10.35,175647,0
+GIFI.US,D,20180430,000000,10.5,10.55,9.95,10,107213,0
+GIFI.US,D,20180501,000000,10,10.4,9.8,10.3,165986,0
+GIFI.US,D,20180502,000000,10.25,10.35,10,10,112319,0
+GIFI.US,D,20180503,000000,10,10,9.45,9.45,94591,0
+GIFI.US,D,20180504,000000,9.4,9.7,9.35,9.55,77374,0
+GIFI.US,D,20180507,000000,9.563,9.9,9.35,9.4,94284,0
+GIFI.US,D,20180508,000000,9.3,9.5,9.15,9.45,132250,0
+GIFI.US,D,20180509,000000,9.5,10.25,9.5,10.25,120687,0
+GIFI.US,D,20180510,000000,10.2,10.35,9.925,10,141108,0
+GIFI.US,D,20180511,000000,10,10.15,9.9,10.05,78613,0
+GIFI.US,D,20180514,000000,10.1,10.15,9.85,9.95,88271,0
+GIFI.US,D,20180515,000000,9.95,10.35,9.9,10.1,118400,0
+GIFI.US,D,20180516,000000,10.1,10.55,10.05,10.45,103696,0
+GIFI.US,D,20180517,000000,10.45,10.75,10.05,10.15,174687,0
+GIFI.US,D,20180518,000000,10.2,10.3,9.95,10.2,90266,0
+GIFI.US,D,20180521,000000,10.2,10.7,10.15,10.5,89464,0
+GIFI.US,D,20180522,000000,10.5,10.7,10.4,10.55,123286,0
+GIFI.US,D,20180523,000000,10.55,10.55,10.3,10.35,51736,0
+GIFI.US,D,20180524,000000,10.3,10.65,10.15,10.4,93963,0
+GIFI.US,D,20180525,000000,10.3,10.6,10.2,10.55,82955,0
+GIFI.US,D,20180529,000000,10.5,10.65,10.35,10.5,99690,0
+GIFI.US,D,20180530,000000,10.5,10.9,10.35,10.65,110613,0
+GIFI.US,D,20180531,000000,10.65,10.75,10.45,10.5,71615,0
+GIFI.US,D,20180601,000000,10.6,10.6,9.9,10,73121,0
+GIFI.US,D,20180604,000000,9.95,10.25,9.8,9.9,89891,0
+GIFI.US,D,20180605,000000,9.95,10.2,9.8,10.15,57104,0
+GIFI.US,D,20180606,000000,10.15,10.25,9.95,10.1,93452,0
+GIFI.US,D,20180607,000000,10.1,10.2,9.8,10.05,131161,0
+GIFI.US,D,20180608,000000,10.05,10.15,9.95,10,81031,0
+GIFI.US,D,20180611,000000,9.85,10.8,9.85,10.8,120770,0
+GIFI.US,D,20180612,000000,10.8,11.05,10.4,10.55,139586,0
+GIFI.US,D,20180613,000000,10.55,10.55,10.05,10.15,102295,0
+GIFI.US,D,20180614,000000,10.1,10.15,9.8,9.85,74984,0
+GIFI.US,D,20180615,000000,9.8,9.8,9.25,9.5,161612,0
+GIFI.US,D,20180618,000000,9.55,9.85,9.4,9.55,88683,0
+GIFI.US,D,20180619,000000,9.55,9.75,9.3,9.45,75630,0
+GIFI.US,D,20180620,000000,9.55,9.55,9.175,9.3,107067,0
+GIFI.US,D,20180621,000000,9.3,9.65,9.15,9.625,150253,0
+GIFI.US,D,20180622,000000,9.7,9.95,9.5,9.6,1513424,0
+GIFI.US,D,20180625,000000,9.55,9.7,9.3,9.6,135403,0
+GIFI.US,D,20180626,000000,9.7,9.85,9.55,9.75,76865,0
+GIFI.US,D,20180627,000000,10,10,9.6,9.6,45007,0
+GIFI.US,D,20180628,000000,9.6,9.6,9.1,9.15,65916,0
+GIFI.US,D,20180629,000000,9.15,9.3,8.75,9,69131,0
+GIFI.US,D,20180702,000000,9,9.075,8.8,9,78757,0
+GIFI.US,D,20180703,000000,9,9.2,8.85,8.9,38385,0
+GIFI.US,D,20180705,000000,8.95,9.15,8.85,9.05,47462,0
+GIFI.US,D,20180706,000000,9.05,9.4,9.05,9.3,61979,0
+GIFI.US,D,20180709,000000,9.45,9.45,9.3,9.4,85681,0
+GIFI.US,D,20180710,000000,9.35,9.5,9.15,9.5,49108,0
+GIFI.US,D,20180711,000000,9.45,9.575,9.25,9.35,79149,0
+GIFI.US,D,20180712,000000,9.35,9.65,9.2,9.55,64231,0
+GIFI.US,D,20180713,000000,9.55,9.85,9.2,9.65,49710,0
+GIFI.US,D,20180716,000000,9.65,9.75,9.45,9.7,56369,0
+GIFI.US,D,20180717,000000,9.65,9.7,9.35,9.65,62913,0
+GIFI.US,D,20180718,000000,9.65,9.65,9.3,9.45,65364,0
+GIFI.US,D,20180719,000000,9.4,9.5,9.25,9.35,37876,0
+GIFI.US,D,20180720,000000,9.4,9.6,9.15,9.5,47999,0
+GIFI.US,D,20180723,000000,9.45,9.475,9.25,9.3,39743,0
+GIFI.US,D,20180724,000000,9.3,9.4,9.1,9.25,58758,0
+GIFI.US,D,20180725,000000,9.2,9.35,8.975,9.35,62534,0
+GIFI.US,D,20180726,000000,9.4,9.4,9.1,9.3,39200,0
+GIFI.US,D,20180727,000000,9.25,9.3,9.05,9.2,45222,0
+GIFI.US,D,20180730,000000,9.2,9.45,9.1,9.2,27622,0
+GIFI.US,D,20180731,000000,9.2,9.2,8.9,9.05,50574,0
+GIFI.US,D,20180801,000000,9.05,9.15,8.8,9,50966,0
+GIFI.US,D,20180802,000000,8.9,9.1,8.9,9,22649,0
+GIFI.US,D,20180803,000000,9,9.2,8.8,8.9,41737,0
+GIFI.US,D,20180806,000000,8.85,9.2,8.8,9.2,43231,0
+GIFI.US,D,20180807,000000,9.2,9.2,8.6,8.7,133660,0
+GIFI.US,D,20180808,000000,8.65,8.75,8.45,8.75,15692,0
+GIFI.US,D,20180809,000000,8.65,9.5,8.45,9.2,105617,0
+GIFI.US,D,20180810,000000,9.3848,9.9,9.15,9.65,43336,0
+GIFI.US,D,20180813,000000,9.695,10.45,9.68,10.45,58558,0
+GIFI.US,D,20180814,000000,10.3,10.45,9.85,10,67976,0
+GIFI.US,D,20180815,000000,9.85,10,9.4,9.65,52767,0
+GIFI.US,D,20180816,000000,9.55,9.85,9.55,9.6,51708,0
+GIFI.US,D,20180817,000000,9.6,9.6253,9.45,9.55,8542,0
+GIFI.US,D,20180820,000000,9.6,9.6,9.3,9.45,24531,0
+GIFI.US,D,20180821,000000,9.4,9.8,9.4,9.6,48467,0
+GIFI.US,D,20180822,000000,9.65,10,9.5,9.875,53263,0
+GIFI.US,D,20180823,000000,9.75,10,9.65,9.7,36586,0
+GIFI.US,D,20180824,000000,9.55,9.8,9.525,9.65,23068,0
+GIFI.US,D,20180827,000000,9.75,9.95,9.7,9.75,20169,0
+GIFI.US,D,20180828,000000,9.8,9.8,9.6,9.65,13392,0
+GIFI.US,D,20180829,000000,9.7,9.75,9.45,9.475,13776,0
+GIFI.US,D,20180830,000000,9.5,9.7,9.2,9.55,28167,0
+GIFI.US,D,20180831,000000,9.45,9.555,9.25,9.45,19907,0
+GIFI.US,D,20180904,000000,9.4,9.45,9.25,9.4,17545,0
+GIFI.US,D,20180905,000000,9.95,9.95,9.25,9.35,20025,0
+GIFI.US,D,20180906,000000,9.4,9.4,9.1,9.1,22831,0
+GIFI.US,D,20180907,000000,9.15,9.35,9.1,9.3,25520,0
+GIFI.US,D,20180910,000000,9.3,9.75,9.15,9.5,36404,0
+GIFI.US,D,20180911,000000,9.5,9.5,9.2,9.3,20236,0
+GIFI.US,D,20180912,000000,9.4,9.7,9.3,9.45,28630,0
+GIFI.US,D,20180913,000000,9.5,9.5,9.3,9.45,16923,0
+GIFI.US,D,20180914,000000,9.4,10.05,9.4,9.95,54147,0
+GIFI.US,D,20180917,000000,9.9,9.9,9.65,9.65,19446,0
+GIFI.US,D,20180918,000000,9.65,9.75,9.35,9.375,22971,0
+GIFI.US,D,20180919,000000,9.3,9.6,9.3,9.45,46231,0
+GIFI.US,D,20180920,000000,9.6,9.75,9.5,9.55,25422,0
+GIFI.US,D,20180921,000000,9.45,9.775,9.3,9.45,86308,0
+GIFI.US,D,20180924,000000,9.5,9.55,9.4,9.5,20586,0
+GIFI.US,D,20180925,000000,9.5,9.6,9.425,9.45,50489,0
+GIFI.US,D,20180926,000000,9.3,9.525,9.3,9.35,33006,0
+GIFI.US,D,20180927,000000,9.3,9.75,9.25,9.7,54489,0
+GIFI.US,D,20180928,000000,9.65,10.2,9.65,9.95,64217,0
+GIFI.US,D,20181001,000000,10.27,10.3,9.8321,10.24,36232,0
+GIFI.US,D,20181002,000000,10.21,10.25,9.93,10.03,62565,0
+GIFI.US,D,20181003,000000,10.22,10.245,9.93,9.97,17692,0
+GIFI.US,D,20181004,000000,9.68,10.09,9.68,9.97,12545,0
+GIFI.US,D,20181005,000000,10.01,10.05,9.8,10.01,13017,0
+GIFI.US,D,20181008,000000,9.97,10.05,9.87,10,36535,0
+GIFI.US,D,20181009,000000,9.99,10.16,9.9401,9.98,27655,0
+GIFI.US,D,20181010,000000,9.98,10.1,9.58,9.69,32099,0
+GIFI.US,D,20181011,000000,9.75,9.95,9.25,9.25,38488,0
+GIFI.US,D,20181012,000000,9.35,9.47,9.04,9.1,32145,0
+GIFI.US,D,20181015,000000,9.09,9.425,9.0525,9.25,14909,0
+GIFI.US,D,20181016,000000,9.27,9.485,9.15,9.2,15683,0
+GIFI.US,D,20181017,000000,9.17,9.68,9.12,9.43,22405,0
+GIFI.US,D,20181018,000000,9.32,9.32,8.85,9.1,18452,0
+GIFI.US,D,20181019,000000,9.03,9.17,8.91,9.01,18124,0
+GIFI.US,D,20181022,000000,9.06,9.06,8.54,8.74,20811,0
+GIFI.US,D,20181023,000000,8.69,8.76,8.52,8.58,20120,0
+GIFI.US,D,20181024,000000,8.58,8.891,8.32,8.66,28619,0
+GIFI.US,D,20181025,000000,8.7,9.23,8.55,8.82,23041,0
+GIFI.US,D,20181026,000000,8.71,9.15,8.5301,9,88483,0
+GIFI.US,D,20181029,000000,8.9,9,8.68,8.81,20779,0
+GIFI.US,D,20181030,000000,8.8,8.85,8.52,8.73,20223,0
+GIFI.US,D,20181031,000000,8.72,8.825,8.43,8.5,25653,0
+GIFI.US,D,20181101,000000,8.55,8.85,8.26,8.56,22463,0
+GIFI.US,D,20181102,000000,8.79,8.98,8.705,8.8,18798,0
+GIFI.US,D,20181105,000000,8.79,8.96,8.64,8.85,32910,0
+GIFI.US,D,20181106,000000,8.86,9.44,8.69,9.11,26173,0
+GIFI.US,D,20181107,000000,9.1,9.61,9.04,9.18,11354,0
+GIFI.US,D,20181108,000000,9.09,9.46,8.53,8.53,25090,0
+GIFI.US,D,20181109,000000,8.35,8.775,8.32,8.38,37337,0
+GIFI.US,D,20181112,000000,8.31,8.59,8.06,8.11,31745,0
+GIFI.US,D,20181113,000000,8.12,8.62,8,8.24,73602,0
+GIFI.US,D,20181114,000000,8.23,8.23,7.87,8.03,31511,0
+GIFI.US,D,20181115,000000,8.04,8.43,7.69,7.97,54893,0
+GIFI.US,D,20181116,000000,8,8.2777,7.98,8.2,59783,0
+GIFI.US,D,20181119,000000,8.22,8.22,7.91,7.95,14509,0
+GIFI.US,D,20181120,000000,7.91,8.05,7.79,8,27793,0
+GIFI.US,D,20181121,000000,8.05,8.1,7.82,7.87,8009,0
+GIFI.US,D,20181123,000000,7.85,8.03,7.85,7.915,3116,0
+GIFI.US,D,20181126,000000,7.91,7.95,7.6,7.6,14672,0
+GIFI.US,D,20181127,000000,7.7,7.97,7.7,7.8,47333,0
+GIFI.US,D,20181128,000000,7.81,8.1,7.7899,8.06,71377,0
+GIFI.US,D,20181129,000000,8.05,8.13,7.985,8.065,36740,0
+GIFI.US,D,20181130,000000,8.02,8.09,7.8025,7.9,38065,0
+GIFI.US,D,20181203,000000,8.08,8.145,7.86,7.87,25432,0
+GIFI.US,D,20181204,000000,7.78,8.105,7.5034,7.79,21255,0
+GIFI.US,D,20181206,000000,7.79,7.85,7.5597,7.85,29994,0
+GIFI.US,D,20181207,000000,7.85,8.0143,7.53,7.6,37963,0
+GIFI.US,D,20181210,000000,7.6,7.6,7.37,7.49,54486,0
+GIFI.US,D,20181211,000000,7.59,7.64,7.333,7.5,19033,0
+GIFI.US,D,20181212,000000,7.5,8.16,7.5,7.85,105915,0
+GIFI.US,D,20181213,000000,7.86,9,7.84,7.89,23235,0
+GIFI.US,D,20181214,000000,7.6079,7.91,7.6079,7.77,19101,0
+GIFI.US,D,20181217,000000,7.77,7.77,7.28,7.44,144632,0
+GIFI.US,D,20181218,000000,7.44,7.5,7.18,7.4,38717,0
+GIFI.US,D,20181219,000000,7.46,7.79,7.3395,7.65,67790,0
+GIFI.US,D,20181220,000000,7.66,7.7,7.35,7.65,58489,0
+GIFI.US,D,20181221,000000,7.52,7.71,7.47,7.67,124438,0
+GIFI.US,D,20181224,000000,7.47,7.525,6.95,7.11,40211,0
+GIFI.US,D,20181226,000000,7.12,7.32,6.85,7.26,70155,0
+GIFI.US,D,20181227,000000,7.18,7.66,6.87,7.36,39298,0
+GIFI.US,D,20181228,000000,7.37,7.515,7.12,7.23,32393,0
+GIFI.US,D,20181231,000000,7.24,7.5,7,7.22,57547,0
+GIFI.US,D,20190102,000000,7.12,8.05,7.12,7.77,34397,0
+GIFI.US,D,20190103,000000,7.83,8.22,7.58,8.13,22259,0
+GIFI.US,D,20190104,000000,8.05,8.62,8.05,8.35,28891,0
+GIFI.US,D,20190107,000000,8.42,8.89,8.2767,8.65,39462,0
+GIFI.US,D,20190108,000000,8.73,8.955,8.5,8.74,33355,0
+GIFI.US,D,20190109,000000,8.82,9.12,8.57,8.65,45625,0
+GIFI.US,D,20190110,000000,8.65,8.65,8.52,8.59,20850,0
+GIFI.US,D,20190111,000000,8.64,8.68,8.44,8.58,32423,0
+GIFI.US,D,20190114,000000,8.46,8.88,8.41,8.65,25629,0
+GIFI.US,D,20190115,000000,8.65,8.65,8.1525,8.62,25063,0
+GIFI.US,D,20190116,000000,8.3,8.93,8.3,8.93,69671,0
+GIFI.US,D,20190117,000000,8.82,9.21,8.6667,9.02,55735,0
+GIFI.US,D,20190118,000000,9.1,9.4,9,9.14,28044,0
+GIFI.US,D,20190122,000000,9.03,9.15,8.84,8.89,126973,0
+GIFI.US,D,20190123,000000,8.8,8.92,8.7,8.75,95886,0
+GIFI.US,D,20190124,000000,8.66,9.15,8.66,9.08,76095,0
+GIFI.US,D,20190125,000000,9.07,9.59,8.99,9.59,26000,0
+GIFI.US,D,20190128,000000,9.58,9.72,9.46,9.57,52906,0
+GIFI.US,D,20190129,000000,9.5,9.5,9.39,9.45,22523,0
+GIFI.US,D,20190130,000000,9.45,9.56,9.35,9.49,16724,0
+GIFI.US,D,20190131,000000,9.45,9.61,9.39,9.49,42752,0
+GIFI.US,D,20190201,000000,9.49,9.64,9.25,9.33,42785,0
+GIFI.US,D,20190204,000000,9.21,9.595,9.21,9.53,27111,0
+GIFI.US,D,20190205,000000,9.4,9.75,9.4,9.62,18058,0
+GIFI.US,D,20190206,000000,9.59,9.74,9.4626,9.51,14241,0
+GIFI.US,D,20190207,000000,9.56,9.6,9.21,9.35,38329,0
+GIFI.US,D,20190208,000000,9.41,9.57,9.255,9.46,20963,0
+GIFI.US,D,20190211,000000,9.47,9.75,9.46,9.72,30402,0
+GIFI.US,D,20190212,000000,9.75,9.85,9.575,9.62,31324,0
+GIFI.US,D,20190213,000000,9.74,9.87,9.62,9.68,22052,0
+GIFI.US,D,20190214,000000,9.73,9.86,9.55,9.56,46110,0
+GIFI.US,D,20190215,000000,9.55,9.92,9.55,9.72,35838,0
+GIFI.US,D,20190219,000000,9.74,9.95,9.74,9.89,19106,0
+GIFI.US,D,20190220,000000,9.88,10.24,9.76,10.11,49323,0
+GIFI.US,D,20190221,000000,10.06,10.3,10,10.08,11656,0
+GIFI.US,D,20190222,000000,10.09,10.2,10.05,10.14,29060,0
+GIFI.US,D,20190225,000000,10.11,10.43,10.11,10.21,16722,0
+GIFI.US,D,20190226,000000,9.96,10.15,9.9258,9.95,33588,0
+GIFI.US,D,20190227,000000,9.96,10,9.885,9.95,8348,0
+GIFI.US,D,20190228,000000,9.86,9.86,9.71,9.8,26846,0
+GIFI.US,D,20190301,000000,9.6,9.6,9.3,9.44,32008,0
+GIFI.US,D,20190304,000000,9.99,9.99,9.25,9.42,42121,0
+GIFI.US,D,20190305,000000,9.31,9.52,9.31,9.5,32183,0
+GIFI.US,D,20190306,000000,9.55,9.6875,9.3,9.3,28498,0
+GIFI.US,D,20190307,000000,9.28,9.57,9.22,9.31,40224,0
+GIFI.US,D,20190308,000000,9.2,9.48,9.2,9.45,21181,0
+GIFI.US,D,20190311,000000,9.54,9.54,9.14,9.35,36344,0
+GIFI.US,D,20190312,000000,9.34,9.455,9.24,9.32,34189,0
+GIFI.US,D,20190313,000000,9.44,9.45,9.22,9.25,23610,0
+GIFI.US,D,20190314,000000,9.4,9.4,9.1955,9.36,12696,0
+GIFI.US,D,20190315,000000,9.36,9.37,9.26,9.27,45114,0
+GIFI.US,D,20190318,000000,9.27,9.36,9.16,9.25,38076,0
+GIFI.US,D,20190319,000000,9.24,9.36,9.2,9.2,28242,0
+GIFI.US,D,20190320,000000,9.205,9.36,9.15,9.16,23236,0
+GIFI.US,D,20190321,000000,9.09,9.3,9.09,9.11,33415,0
+GIFI.US,D,20190322,000000,9.19,9.2,9.08,9.11,16566,0
+GIFI.US,D,20190325,000000,9.085,9.34,8.9,9.2,20485,0
+GIFI.US,D,20190326,000000,9.28,9.34,9.14,9.14,16788,0
+GIFI.US,D,20190327,000000,8.86,9.4,8.86,8.99,33841,0
+GIFI.US,D,20190328,000000,9.31,9.31,8.89,9.16,27718,0
+GIFI.US,D,20190329,000000,9.23,9.265,8.995,9.17,31032,0
+GIFI.US,D,20190401,000000,9.41,9.41,8.97,9.11,25341,0
+GIFI.US,D,20190402,000000,9.11,9.11,8.9901,9.09,54336,0
+GIFI.US,D,20190403,000000,9.08,9.15,8.8,9,31097,0
+GIFI.US,D,20190404,000000,8.99,9.01,8.9,9.01,9798,0
+GIFI.US,D,20190405,000000,9,9,8.88,8.98,21240,0
+GIFI.US,D,20190408,000000,8.97,8.98,8.91,8.97,22653,0
+GIFI.US,D,20190409,000000,8.97,8.97,8.85,8.93,35831,0
+GIFI.US,D,20190410,000000,8.92,8.96,8.85,8.87,40857,0
+GIFI.US,D,20190411,000000,8.88,8.96,8.835,8.95,13134,0
+GIFI.US,D,20190412,000000,8.93,8.96,8.89,8.95,28136,0
+GIFI.US,D,20190415,000000,8.95,8.95,8.53,8.77,34843,0
+GIFI.US,D,20190416,000000,8.81,8.81,8.53,8.66,23685,0
+GIFI.US,D,20190417,000000,8.7532,8.8001,8.3,8.5,48294,0
+GIFI.US,D,20190418,000000,8.59,8.8,8.59,8.77,36281,0
+GIFI.US,D,20190422,000000,8.97,8.97,8.73,8.96,9849,0
+GIFI.US,D,20190423,000000,9.04,9.04,8.681,8.94,21039,0
+GIFI.US,D,20190424,000000,8.83,8.91,8.69,8.7,11760,0
+GIFI.US,D,20190425,000000,8.52,8.71,8.39,8.46,35054,0
+GIFI.US,D,20190426,000000,8.6483,8.6483,8.39,8.54,24169,0
+GIFI.US,D,20190429,000000,8.79,8.81,8.59,8.73,6407,0
+GIFI.US,D,20190430,000000,8.7,8.87,8.35,8.6,44626,0
+GIFI.US,D,20190501,000000,8.6,8.63,8.35,8.35,92650,0
+GIFI.US,D,20190502,000000,8.56,8.61,8.2,8.27,24320,0
+GIFI.US,D,20190503,000000,8.3,8.56,8.275,8.38,17584,0
+GIFI.US,D,20190506,000000,8.54,8.61,8.22,8.23,36288,0
+GIFI.US,D,20190507,000000,8.46,8.88,8.26,8.56,40133,0
+GIFI.US,D,20190508,000000,8.59,8.646,8.36,8.46,43001,0
+GIFI.US,D,20190509,000000,8.42,8.571,8.4,8.55,29118,0
+GIFI.US,D,20190510,000000,8.55,8.62,8.32,8.38,77016,0
+GIFI.US,D,20190513,000000,8.2,8.47,8.2,8.37,64968,0
+GIFI.US,D,20190514,000000,8.36,8.78,8.3,8.4,71422,0
+GIFI.US,D,20190515,000000,8.34,8.9,8.34,8.44,18460,0
+GIFI.US,D,20190516,000000,8.4167,8.71,8.395,8.67,19896,0
+GIFI.US,D,20190517,000000,8.6,8.79,8.6,8.69,6320,0
+GIFI.US,D,20190520,000000,8.91,8.91,8.44,8.55,6633,0
+GIFI.US,D,20190521,000000,8.56,8.732,8.5261,8.65,12900,0
+GIFI.US,D,20190522,000000,8.54,8.58,8.2006,8.33,20391,0
+GIFI.US,D,20190523,000000,8.32,8.32,8,8.1,25393,0
+GIFI.US,D,20190524,000000,8.21,8.22,8.08,8.16,7966,0
+GIFI.US,D,20190528,000000,8.24,8.43,8.11,8.24,13399,0
+GIFI.US,D,20190529,000000,8.26,8.42,8.15,8.24,18189,0
+GIFI.US,D,20190530,000000,8.02,8.59,8.02,8.02,10061,0
+GIFI.US,D,20190531,000000,8.12,8.14,7.9,8,19909,0
+GIFI.US,D,20190603,000000,8.48,8.48,7.9,7.95,23654,0
+GIFI.US,D,20190604,000000,7.94,7.9653,7.68,7.84,23569,0
+GIFI.US,D,20190605,000000,7.7212,7.84,7.62,7.76,26662,0
+GIFI.US,D,20190606,000000,7.9272,8.04,7.71,7.77,5494,0
+GIFI.US,D,20190607,000000,7.84,8.7,7.78,7.8,14812,0
+GIFI.US,D,20190610,000000,7.65,7.89,7.49,7.69,46222,0
+GIFI.US,D,20190611,000000,7.6172,7.76,7.55,7.66,22170,0
+GIFI.US,D,20190612,000000,7.78,7.78,7.35,7.35,13978,0
+GIFI.US,D,20190613,000000,7.45,7.64,7.45,7.52,12349,0
+GIFI.US,D,20190614,000000,7.64,7.67,7.32,7.36,25567,0
+GIFI.US,D,20190617,000000,7.3,7.47,7.29,7.35,20675,0
+GIFI.US,D,20190618,000000,7.43,7.43,7.34,7.43,7992,0
+GIFI.US,D,20190619,000000,7.6,7.6,7.29,7.43,17729,0
+GIFI.US,D,20190620,000000,7.52,7.6,7.35,7.49,33049,0
+GIFI.US,D,20190621,000000,7.4,7.48,7.32,7.42,16680,0
+GIFI.US,D,20190624,000000,7.5,7.5,7.265,7.41,19805,0
+GIFI.US,D,20190625,000000,7.34,7.47,7.25,7.34,14047,0
+GIFI.US,D,20190626,000000,7.28,7.45,7.15,7.18,130008,0
+GIFI.US,D,20190627,000000,7.2,7.35,7.18,7.25,26255,0
+GIFI.US,D,20190628,000000,7.2,7.4,6.375,7.1,127701,0
+GIFI.US,D,20190701,000000,7.26,7.26,7.0001,7.14,26856,0
+GIFI.US,D,20190702,000000,7.15,7.15,6.9306,7.05,41975,0
+GIFI.US,D,20190703,000000,7.07,7.08,6.88,6.95,5694,0
+GIFI.US,D,20190705,000000,6.95,7,6.8,6.88,7499,0
+GIFI.US,D,20190708,000000,6.95,6.95,6.8449,6.94,11956,0
+GIFI.US,D,20190709,000000,6.88,6.93,6.69,6.84,219763,0
+GIFI.US,D,20190710,000000,6.85,6.9899,6.8,6.85,41393,0
+GIFI.US,D,20190711,000000,6.8559,7,6.8,6.93,28322,0
+GIFI.US,D,20190712,000000,6.87,7,6.87,6.95,23186,0
+GIFI.US,D,20190715,000000,7.3194,7.3194,6.75,6.87,44426,0
+GIFI.US,D,20190716,000000,7.08,7.303,6.92,7.21,29049,0
+GIFI.US,D,20190717,000000,7.28,7.34,6.97,6.98,16365,0
+GIFI.US,D,20190718,000000,7.3,7.3,6.895,6.94,14203,0
+GIFI.US,D,20190719,000000,6.75,7.1767,6.75,7.05,21876,0
+GIFI.US,D,20190722,000000,7.03,7.2,7.03,7.18,23739,0
+GIFI.US,D,20190723,000000,7.26,7.37,7.09,7.26,15461,0
+GIFI.US,D,20190724,000000,7.25,7.35,7.23,7.25,10823,0
+GIFI.US,D,20190725,000000,7.14,7.2954,7.03,7.03,9295,0
+GIFI.US,D,20190726,000000,7.07,7.12,6.93,6.93,15683,0
+GIFI.US,D,20190729,000000,7,7.08,6.73,6.76,21719,0
+GIFI.US,D,20190730,000000,6.78,7.045,6.7601,6.99,10856,0
+GIFI.US,D,20190731,000000,7.42,7.42,7.09,7.16,30518,0
+GIFI.US,D,20190801,000000,7.19,7.2,7.07,7.2,26969,0
+GIFI.US,D,20190802,000000,7.14,7.18,6.9798,6.99,28175,0
+GIFI.US,D,20190805,000000,6.89,7.035,6.79,6.8,25136,0
+GIFI.US,D,20190806,000000,6.7,7.17,6.5993,6.99,14116,0
+GIFI.US,D,20190807,000000,6.9699,7.1,6.84,7,18946,0
+GIFI.US,D,20190808,000000,7.07,7.07,6.99,6.99,18219,0
+GIFI.US,D,20190809,000000,6.75,7.08,6.75,6.82,56740,0
+GIFI.US,D,20190812,000000,6.85,6.88,6.6,6.73,23688,0
+GIFI.US,D,20190813,000000,6.8,6.97,6.6505,6.89,16210,0
+GIFI.US,D,20190814,000000,6.8,6.85,6.62,6.65,23253,0
+GIFI.US,D,20190815,000000,6.62,6.81,6.462,6.5,34294,0
+GIFI.US,D,20190816,000000,6.82,6.82,6.5,6.55,24304,0
+GIFI.US,D,20190819,000000,6.83,6.95,6.51,6.51,22251,0
+GIFI.US,D,20190820,000000,6.54,6.88,6.47,6.55,102940,0
+GIFI.US,D,20190821,000000,6.795,6.8,6.6,6.69,15314,0
+GIFI.US,D,20190822,000000,6.875,6.9,6.64,6.65,29110,0
+GIFI.US,D,20190823,000000,6.56,6.74,6.48,6.54,15672,0
+GIFI.US,D,20190826,000000,6.59,6.59,6.43,6.47,46207,0
+GIFI.US,D,20190827,000000,6.48,6.55,6.17,6.27,70679,0
+GIFI.US,D,20190828,000000,6.3,6.52,6.01,6.01,52286,0
+GIFI.US,D,20190829,000000,6.64,6.64,5.98,6.08,76247,0
+GIFI.US,D,20190830,000000,6.13,6.38,6,6.33,64776,0
+GIFI.US,D,20190903,000000,6.35,6.3609,6.08,6.08,41507,0
+GIFI.US,D,20190904,000000,6.06,6.3,6.01,6.08,65016,0
+GIFI.US,D,20190905,000000,6.08,6.17,5.92,6.13,126276,0
+GIFI.US,D,20190906,000000,6.18,6.27,6.15,6.19,39893,0
+GIFI.US,D,20190909,000000,6.195,6.29,5.88,6.05,59710,0
+GIFI.US,D,20190910,000000,6.28,6.28,5.95,6.13,33854,0
+GIFI.US,D,20190911,000000,6.22,6.39,6.12,6.32,28895,0
+GIFI.US,D,20190912,000000,6.3,6.35,6.17,6.24,42817,0
+GIFI.US,D,20190913,000000,6.3,6.3,6.06,6.18,21574,0
+GIFI.US,D,20190916,000000,6.25,6.33,6.12,6.23,36471,0
+GIFI.US,D,20190917,000000,6.18,6.25,6.05,6.18,30946,0
+GIFI.US,D,20190918,000000,6.11,6.22,5.95,6,71069,0
+GIFI.US,D,20190919,000000,5.97,6.03,5.8153,5.85,50403,0
+GIFI.US,D,20190920,000000,5.85,5.9,5.71,5.77,267261,0
+GIFI.US,D,20190923,000000,5.7332,5.9,5.71,5.8,26606,0
+GIFI.US,D,20190924,000000,5.842,5.87,5.7,5.73,60451,0
+GIFI.US,D,20190925,000000,5.752,5.85,5.63,5.72,37296,0
+GIFI.US,D,20190926,000000,5.8,5.8,5.6,5.66,36836,0
+GIFI.US,D,20190927,000000,4.86,5.59,4.82,5.59,739179,0
+GIFI.US,D,20190930,000000,5.53,5.53,5.255,5.35,207338,0
+GIFI.US,D,20191001,000000,5.33,5.34,4.95,5.07,2626758,0
+GIFI.US,D,20191002,000000,5.12,5.2036,5.0908,5.15,233939,0
+GIFI.US,D,20191003,000000,5.15,5.28,5.1,5.1,215183,0
+GIFI.US,D,20191004,000000,5.08,5.19,4.9655,5.13,98898,0
+GIFI.US,D,20191007,000000,5.29,5.29,4.89,4.91,92925,0
+GIFI.US,D,20191008,000000,4.93,5.22,4.77,5.18,202002,0
+GIFI.US,D,20191009,000000,5.18,5.24,5.04,5.19,157057,0
+GIFI.US,D,20191010,000000,5.24,5.44,5.17,5.41,54556,0
+GIFI.US,D,20191011,000000,5.43,5.48,5.35,5.43,162441,0
+GIFI.US,D,20191014,000000,5.41,5.66,5.4,5.64,35537,0
+GIFI.US,D,20191015,000000,5.61,5.64,5.43,5.51,39268,0
+GIFI.US,D,20191016,000000,5.56,5.74,5.54,5.66,58559,0
+GIFI.US,D,20191017,000000,5.6074,5.69,5.38,5.39,126085,0
+GIFI.US,D,20191018,000000,5.41,5.6,5.395,5.57,81130,0
+GIFI.US,D,20191021,000000,5.57,5.64,5.51,5.59,21872,0
+GIFI.US,D,20191022,000000,5.56,5.67,5.445,5.56,35476,0
+GIFI.US,D,20191023,000000,5.4523,5.5438,5.42,5.48,22693,0
+GIFI.US,D,20191024,000000,5.45,5.45,5.32,5.35,84299,0
+GIFI.US,D,20191025,000000,5.27,5.38,5.27,5.34,46416,0
+GIFI.US,D,20191028,000000,5.35,5.445,5.35,5.37,99053,0
+GIFI.US,D,20191029,000000,5.4,5.53,5.39,5.49,72716,0
+GIFI.US,D,20191030,000000,5.46,5.47,5.21,5.34,63346,0
+GIFI.US,D,20191031,000000,5.3,5.3,5.13,5.24,84727,0
+GIFI.US,D,20191101,000000,5.23,5.43,5.23,5.37,31285,0
+GIFI.US,D,20191104,000000,5.4,5.55,5.4,5.45,38571,0
+GIFI.US,D,20191105,000000,5.22,5.29,4.9,4.97,256752,0
+GIFI.US,D,20191106,000000,4.92,4.97,4.71,4.8,70991,0
+GIFI.US,D,20191107,000000,4.83,4.915,4.66,4.69,104998,0
+GIFI.US,D,20191108,000000,4.66,4.67,4.45,4.47,155425,0
+GIFI.US,D,20191111,000000,4.49,4.54,4.38,4.48,34710,0
+GIFI.US,D,20191112,000000,4.43,4.45,4.25,4.34,71389,0
+GIFI.US,D,20191113,000000,4.3,4.38,4.25,4.3,50278,0
+GIFI.US,D,20191114,000000,4.28,4.46,4.25,4.39,63937,0
+GIFI.US,D,20191115,000000,4.36,4.49,4.355,4.47,116633,0
+GIFI.US,D,20191118,000000,4.49,4.55,4.37,4.37,192930,0
+GIFI.US,D,20191119,000000,4.35,4.61,4.35,4.54,81092,0
+GIFI.US,D,20191120,000000,4.5,4.6,4.45,4.49,112149,0
+GIFI.US,D,20191121,000000,4.54,4.81,4.4,4.75,342800,0
+GIFI.US,D,20191122,000000,4.85,5.1,4.84,5.05,91810,0
+GIFI.US,D,20191125,000000,5.1,5.39,5.07,5.35,99406,0
+GIFI.US,D,20191126,000000,5.3,5.54,5.288,5.42,47425,0
+GIFI.US,D,20191127,000000,5.39,5.46,5.19,5.46,55755,0
+GIFI.US,D,20191129,000000,5.44,5.52,5.3,5.44,27126,0
+GIFI.US,D,20191202,000000,5.41,5.43,5.05,5.08,68410,0
+GIFI.US,D,20191203,000000,5.16,5.18,5.02,5.12,23538,0
+GIFI.US,D,20191204,000000,5.09,5.14,4.95,4.97,147669,0
+GIFI.US,D,20191205,000000,5,5.07,4.95,5,87395,0
+GIFI.US,D,20191206,000000,4.98,5.29,4.98,5,88626,0
+GIFI.US,D,20191209,000000,5,5.22,5,5.17,44602,0
+GIFI.US,D,20191210,000000,5.14,5.19,5.1,5.11,22326,0
+GIFI.US,D,20191211,000000,5.1,5.14,5.03,5.08,24816,0
+GIFI.US,D,20191212,000000,5.08,5.24,5.02,5.04,33967,0
+GIFI.US,D,20191213,000000,5.08,5.17,5.0105,5.03,127774,0
+GIFI.US,D,20191216,000000,5.11,5.27,5.05,5.08,26763,0
+GIFI.US,D,20191217,000000,5.07,5.2,5.06,5.15,18278,0
+GIFI.US,D,20191218,000000,5.1532,5.16,5.06,5.09,17317,0
+GIFI.US,D,20191219,000000,5.09,5.21,4.92,5.05,169800,0
+GIFI.US,D,20191220,000000,4.99,5.13,4.99,5.05,33608,0
+GIFI.US,D,20191223,000000,5.04,5.1,5.0101,5.05,89933,0
+GIFI.US,D,20191224,000000,5.01,5.12,4.94,5.12,58942,0
+GIFI.US,D,20191226,000000,5.14,5.23,5.06,5.09,36685,0
+GIFI.US,D,20191227,000000,5.06,5.2,5.06,5.06,45416,0
+GIFI.US,D,20191230,000000,5.05,5.17,5,5.03,60097,0
+GIFI.US,D,20191231,000000,5.06,5.14,5.04,5.07,55807,0
+GIFI.US,D,20200102,000000,5.12,5.22,5.06,5.15,33809,0
+GIFI.US,D,20200103,000000,5.14,5.25,5.06,5.2,35794,0
+GIFI.US,D,20200106,000000,5.16,5.99,5.16,5.91,111822,0
+GIFI.US,D,20200107,000000,5.75,5.87,5.6,5.64,44616,0
+GIFI.US,D,20200108,000000,5.609,5.72,5.44,5.54,42697,0
+GIFI.US,D,20200109,000000,5.5,5.54,5.18,5.22,34882,0
+GIFI.US,D,20200110,000000,5.28,5.3919,5.12,5.22,42528,0
+GIFI.US,D,20200113,000000,5.19,5.2497,5.16,5.2,29767,0
+GIFI.US,D,20200114,000000,5.155,5.28,5.12,5.25,14738,0
+GIFI.US,D,20200115,000000,5.27,5.38,5.16,5.36,18278,0
+GIFI.US,D,20200116,000000,5.36,5.4,5.3,5.3,14809,0
+GIFI.US,D,20200117,000000,5.2825,5.31,5.19,5.25,14084,0
+GIFI.US,D,20200121,000000,5.26,5.32,5.16,5.24,30197,0
+GIFI.US,D,20200122,000000,5.15,5.26,5.1,5.13,45475,0
+GIFI.US,D,20200123,000000,5.17,5.3,5.03,5.14,42479,0
+GIFI.US,D,20200124,000000,5.18,5.18,5.02,5.12,32119,0
+GIFI.US,D,20200127,000000,5.01,5.16,5.01,5.05,35163,0
+GIFI.US,D,20200128,000000,5.06,5.1198,5.02,5.05,27069,0
+GIFI.US,D,20200129,000000,4.99,5.02,4.94,5.01,29624,0
+GIFI.US,D,20200130,000000,5.01,5.08,4.92,4.97,107517,0
+GIFI.US,D,20200131,000000,4.99,5.1,4.91,5.1,22957,0
+GIFI.US,D,20200203,000000,5.03,5.09,4.95,4.97,19246,0
+GIFI.US,D,20200204,000000,4.96,4.99,4.9,4.9,28955,0
+GIFI.US,D,20200205,000000,4.9406,5.0402,4.92,4.97,82347,0
+GIFI.US,D,20200206,000000,4.91,4.98,4.8,4.81,33925,0
+GIFI.US,D,20200207,000000,4.85,4.8557,4.715,4.82,39183,0
+GIFI.US,D,20200210,000000,4.81,4.82,4.71,4.82,36167,0
+GIFI.US,D,20200211,000000,4.8,4.86,4.765,4.83,29172,0
+GIFI.US,D,20200212,000000,4.8,4.93,4.8,4.88,9726,0
+GIFI.US,D,20200213,000000,4.815,4.87,4.8,4.86,6483,0
+GIFI.US,D,20200214,000000,4.77,4.85,4.77,4.85,13345,0
+GIFI.US,D,20200218,000000,4.82,4.92,4.76,4.85,20250,0
+GIFI.US,D,20200219,000000,4.8548,4.9105,4.81,4.88,20036,0
+GIFI.US,D,20200220,000000,4.8628,4.94,4.83,4.87,19435,0
+GIFI.US,D,20200221,000000,4.85,4.85,4.71,4.81,32665,0
+GIFI.US,D,20200224,000000,4.72,4.8,4.705,4.71,22532,0
+GIFI.US,D,20200225,000000,4.72,4.74,4.58,4.58,41114,0
+GIFI.US,D,20200226,000000,4.6,4.65,4.52,4.55,33298,0
+GIFI.US,D,20200227,000000,4.51,4.57,4.46,4.46,44622,0
+GIFI.US,D,20200228,000000,4.4,4.6,4.4,4.45,40972,0
+GIFI.US,D,20200302,000000,4.42,4.4282,4.29,4.345,27577,0
+GIFI.US,D,20200303,000000,4.41,4.41,4.23,4.41,121430,0
+GIFI.US,D,20200304,000000,4.38,4.5,4.32,4.45,48936,0
+GIFI.US,D,20200305,000000,4.23,4.39,4.2,4.22,216084,0
+GIFI.US,D,20200306,000000,4.195,4.24,4.08,4.08,166954,0
+GIFI.US,D,20200309,000000,3.7,4.05,3.7,3.8,182511,0
+GIFI.US,D,20200310,000000,3.81,3.95,3.78,3.82,63101,0
+GIFI.US,D,20200311,000000,3.71,3.88,3.6497,3.74,41748,0
+GIFI.US,D,20200312,000000,3.75,3.82,3.68,3.79,27972,0
+GIFI.US,D,20200313,000000,3.7214,3.9,3.7,3.84,62965,0
+GIFI.US,D,20200316,000000,3.75,3.84,3.62,3.66,135365,0
+GIFI.US,D,20200317,000000,3.65,3.65,3.37,3.37,48184,0
+GIFI.US,D,20200318,000000,3.34,3.34,3.02,3.08,46221,0
+GIFI.US,D,20200319,000000,3.03,3.17,2.99,3.1,52923,0
+GIFI.US,D,20200320,000000,3.08,3.52,2.88,3.52,70787,0
+GIFI.US,D,20200323,000000,3.53,3.67,3.01,3.245,37909,0
+GIFI.US,D,20200324,000000,3.29,3.36,3,3.31,28793,0
+GIFI.US,D,20200325,000000,3.35,3.36,2.985,3.1,90426,0
+GIFI.US,D,20200326,000000,3.22,3.31,3.07,3.26,30335,0
+GIFI.US,D,20200327,000000,3.33,3.35,3.05,3.1,37135,0
+GIFI.US,D,20200330,000000,3.18,3.19,3.01,3.01,30840,0
+GIFI.US,D,20200331,000000,3.09,3.09,2.96,3,31479,0
+GIFI.US,D,20200401,000000,2.99,3,2.8457,2.95,29410,0
+GIFI.US,D,20200402,000000,2.91,3,2.82,2.89,51490,0
+GIFI.US,D,20200403,000000,2.95,2.95,2.7,2.81,30288,0
+GIFI.US,D,20200406,000000,2.94,3.1,2.8402,2.98,52743,0
+GIFI.US,D,20200407,000000,3.16,3.16,2.84,2.93,28219,0
+GIFI.US,D,20200408,000000,2.91,2.99,2.86,2.92,9437,0
+GIFI.US,D,20200409,000000,3.1802,3.25,3.035,3.21,48501,0
+GIFI.US,D,20200413,000000,3.21,3.21,3.01,3.16,26773,0
+GIFI.US,D,20200414,000000,3.21,3.311,3.09,3.13,36668,0
+GIFI.US,D,20200415,000000,3.13,3.19,3.09,3.13,14135,0
+GIFI.US,D,20200416,000000,3.115,3.24,3.08,3.11,14611,0
+GIFI.US,D,20200417,000000,3.12,3.25,3.06,3.13,9730,0
+GIFI.US,D,20200420,000000,3.19,3.19,2.98,3.03,49716,0
+GIFI.US,D,20200421,000000,2.9877,3.04,2.91,2.96,14258,0
+GIFI.US,D,20200422,000000,3.08,3.17,2.92,2.94,34387,0
+GIFI.US,D,20200423,000000,3.01,3.08,2.97,3.03,25151,0
+GIFI.US,D,20200424,000000,3.04,3.04,2.85,2.89,45532,0
+GIFI.US,D,20200427,000000,2.91,3.145,2.885,3.02,60916,0
+GIFI.US,D,20200428,000000,3.08,3.17,3,3.07,45951,0
+GIFI.US,D,20200429,000000,3.3,3.3,2.9,3.04,116134,0
+GIFI.US,D,20200430,000000,2.9934,3.06,2.95,3.02,20920,0
+GIFI.US,D,20200501,000000,3.0511,3.0511,2.94,2.96,6853,0
+GIFI.US,D,20200504,000000,2.9542,3,2.88,2.99,24762,0
+GIFI.US,D,20200505,000000,3.04,3.04,2.91,2.92,11184,0
+GIFI.US,D,20200506,000000,2.91,2.95,2.82,2.86,54596,0
+GIFI.US,D,20200507,000000,2.91,3.35,2.91,3.05,1059301,0
+GIFI.US,D,20200508,000000,3.13,3.17,2.91,3.03,282921,0
+GIFI.US,D,20200511,000000,3.03,3.09,2.92,3.03,198547,0
+GIFI.US,D,20200512,000000,3.03,3.0335,2.91,2.95,111336,0
+GIFI.US,D,20200513,000000,2.92,2.92,2.76,2.87,187806,0
+GIFI.US,D,20200514,000000,2.92,2.92,2.75,2.83,44185,0
+GIFI.US,D,20200515,000000,2.84,2.87,2.782,2.82,40901,0
+GIFI.US,D,20200518,000000,2.87,2.9,2.72,2.72,58893,0
+GIFI.US,D,20200519,000000,2.745,2.76,2.67,2.71,117207,0
+GIFI.US,D,20200520,000000,2.83,2.83,2.76,2.8,95439,0
+GIFI.US,D,20200521,000000,2.825,2.95,2.78,2.91,85511,0
+GIFI.US,D,20200522,000000,2.91,2.99,2.85,2.91,66607,0
+GIFI.US,D,20200526,000000,2.95,2.96,2.85,2.87,95984,0
+GIFI.US,D,20200527,000000,2.94,2.99,2.9,2.96,78519,0
+GIFI.US,D,20200528,000000,2.98,3,2.95,2.98,37219,0
+GIFI.US,D,20200529,000000,2.9802,3.01,2.98,2.99,31720,0
+GIFI.US,D,20200601,000000,3.02,3.0568,2.99,3,29764,0
+GIFI.US,D,20200602,000000,3.03,3.03,2.98,2.99,42624,0
+GIFI.US,D,20200603,000000,3.029,3.03,2.89,2.99,53287,0
+GIFI.US,D,20200604,000000,3,3.06,2.96,3.02,33702,0
+GIFI.US,D,20200605,000000,3.06,3.24,3.02,3.14,117182,0
+GIFI.US,D,20200608,000000,3.24,3.44,3.15,3.4027,154546,0
+GIFI.US,D,20200609,000000,3.46,3.4802,3.1,3.3,102612,0
+GIFI.US,D,20200610,000000,3.33,3.35,3.25,3.33,26929,0
+GIFI.US,D,20200611,000000,3.2,3.2,2.96,3,93114,0
+GIFI.US,D,20200612,000000,3.044,3.1215,3.03,3.12,8778,0
+GIFI.US,D,20200615,000000,3.12,3.12,2.99,3.06,37670,0
+GIFI.US,D,20200616,000000,3.34,3.4125,3.05,3.05,32341,0
+GIFI.US,D,20200617,000000,3.05,3.09,3,3.02,17955,0
+GIFI.US,D,20200618,000000,3.01,3.07,3,3.03,20722,0
+GIFI.US,D,20200619,000000,3.04,3.0825,3,3.05,26663,0
+GIFI.US,D,20200622,000000,3.02,3.13,2.986,2.99,44042,0
+GIFI.US,D,20200623,000000,3.1,3.1,2.99,3,44243,0
+GIFI.US,D,20200624,000000,2.9998,3.03,2.98,2.98,40935,0
+GIFI.US,D,20200625,000000,3.0164,3.08,2.92,2.975,42402,0
+GIFI.US,D,20200626,000000,2.971,3.11,2.94,3.09,58609,0
+GIFI.US,D,20200629,000000,3.18,3.22,2.96,2.96,63298,0
+GIFI.US,D,20200630,000000,2.96,3.07,2.96,3.07,20183,0
+GIFI.US,D,20200701,000000,3.07,3.18,3,3,14591,0
+GIFI.US,D,20200702,000000,3.01,3.11,3.01,3.09,31451,0
+GIFI.US,D,20200706,000000,3.11,3.83,3.1099,3.21,199203,0
+GIFI.US,D,20200707,000000,3.29,3.29,3.04,3.19,69053,0
+GIFI.US,D,20200708,000000,3.1001,3.17,3.1001,3.13,11903,0
+GIFI.US,D,20200709,000000,3.14,3.19,3.03,3.11,17475,0
+GIFI.US,D,20200710,000000,3.1,3.2199,3.01,3.07,47991,0
+GIFI.US,D,20200713,000000,3.07,3.0899,2.92,2.92,45177,0
+GIFI.US,D,20200714,000000,2.95,3.1,2.9204,3.06,32263,0
+GIFI.US,D,20200715,000000,3.06,3.1795,3.06,3.16,10554,0
+GIFI.US,D,20200716,000000,3.15,3.185,3.0846,3.11,10623,0
+GIFI.US,D,20200717,000000,3.0509,3.11,3.0509,3.1,6548,0
+GIFI.US,D,20200720,000000,3.1,3.1698,3.07,3.11,7004,0
+GIFI.US,D,20200721,000000,3.09,3.1697,3.08,3.1041,33709,0
+GIFI.US,D,20200722,000000,3.05,3.13,3.05,3.09,6386,0
+GIFI.US,D,20200723,000000,3.11,3.17,3,3.01,34508,0
+GIFI.US,D,20200724,000000,2.975,3.04,2.95,2.95,11932,0
+GIFI.US,D,20200727,000000,2.97,3.01,2.93,2.93,20319,0
+GIFI.US,D,20200728,000000,2.95,3.0299,2.94,2.95,22744,0
+GIFI.US,D,20200729,000000,2.95,3.03,2.94,3.02,26683,0
+GIFI.US,D,20200730,000000,3,3.0003,2.95,2.95,8818,0
+GIFI.US,D,20200731,000000,2.99,2.99,2.95,2.96,13940,0
+GIFI.US,D,20200803,000000,2.96,3.05,2.957,3.05,25818,0
+GIFI.US,D,20200804,000000,3.03,3.19,3.02,3.14,43932,0
+GIFI.US,D,20200805,000000,3.18,3.19,3.11,3.15,28721,0
+GIFI.US,D,20200806,000000,3.11,3.14,3.08,3.1,26360,0
+GIFI.US,D,20200807,000000,3.1058,3.1058,3,3.02,13230,0
+GIFI.US,D,20200810,000000,3.0586,3.1127,3.0586,3.08,18502,0
+GIFI.US,D,20200811,000000,3.1,3.14,3.01,3.01,26272,0
+GIFI.US,D,20200812,000000,3.04,3.04,2.95,2.98,18968,0
+GIFI.US,D,20200813,000000,2.9703,3.04,2.97,3.04,4875,0
+GIFI.US,D,20200814,000000,3.04,3.05,2.98,3.04,7526,0
+GIFI.US,D,20200817,000000,3.01,3.05,3.01,3.03,11656,0
+GIFI.US,D,20200818,000000,3.05,3.05,2.96,2.97,11162,0
+GIFI.US,D,20200819,000000,2.96,3,2.9354,3,31328,0
+GIFI.US,D,20200820,000000,2.999,3.02,2.98,3.02,5787,0
+GIFI.US,D,20200821,000000,2.97,2.97,2.92,2.94,16644,0
+GIFI.US,D,20200824,000000,2.94,2.95,2.9199,2.94,11024,0
+GIFI.US,D,20200825,000000,2.93,2.93,2.85,2.9,29219,0
+GIFI.US,D,20200826,000000,2.93,2.93,2.82,2.88,18430,0
+GIFI.US,D,20200827,000000,2.85,2.855,2.7278,2.78,35101,0
+GIFI.US,D,20200828,000000,2.82,2.91,2.8101,2.9,37841,0
+GIFI.US,D,20200831,000000,2.95,2.95,2.76,2.8,29889,0
+GIFI.US,D,20200901,000000,2.8,2.84,2.7701,2.78,7794,0
+GIFI.US,D,20200902,000000,2.82,2.89,2.8,2.82,31448,0
+GIFI.US,D,20200903,000000,2.92,2.92,2.8,2.82,7421,0
+GIFI.US,D,20200904,000000,2.87,2.9,2.82,2.83,17920,0
+GIFI.US,D,20200908,000000,2.83,2.86,2.81,2.85,15682,0
+GIFI.US,D,20200909,000000,2.87,2.87,2.85,2.85,10643,0
+GIFI.US,D,20200910,000000,2.85,2.86,2.73,2.76,47829,0
+GIFI.US,D,20200911,000000,2.741,2.79,2.725,2.75,8701,0
+GIFI.US,D,20200914,000000,2.7693,2.9,2.75,2.87,37586,0
+GIFI.US,D,20200915,000000,2.8775,3.0504,2.8775,2.94,65170,0
+GIFI.US,D,20200916,000000,2.9602,3.15,2.9602,3.13,54531,0
+GIFI.US,D,20200917,000000,3.15,3.22,3.14,3.15,33493,0
+GIFI.US,D,20200918,000000,3.1,3.16,3.097,3.16,39172,0
+GIFI.US,D,20200921,000000,3.15,3.182,3.02,3.04,24377,0
+GIFI.US,D,20200922,000000,3.09,3.18,3.04,3.05,7101,0
+GIFI.US,D,20200923,000000,3.05,3.05,3.01,3.02,26918,0
+GIFI.US,D,20200924,000000,3.02,3.03,3.01,3.03,15328,0
+GIFI.US,D,20200925,000000,3.03,3.03,3.02,3.02,15923,0
+GIFI.US,D,20200928,000000,3.03,3.1,3.03,3.09,10624,0
+GIFI.US,D,20200929,000000,3.108,3.12,3.07,3.12,21390,0
+GIFI.US,D,20200930,000000,3.1199,3.175,3.1199,3.13,10653,0
+GIFI.US,D,20201001,000000,3.1595,3.5,3.1595,3.38,105370,0
+GIFI.US,D,20201002,000000,3.4,3.4,3.35,3.4,38211,0
+GIFI.US,D,20201005,000000,3.45,3.52,3.414,3.5,11365,0
+GIFI.US,D,20201006,000000,3.54,3.6,3.44,3.44,43527,0
+GIFI.US,D,20201007,000000,3.44,3.5,3.3,3.3,20331,0
+GIFI.US,D,20201008,000000,3.4,3.4,3.28,3.31,9193,0
+GIFI.US,D,20201009,000000,3.32,3.35,3.28,3.3,21890,0
+GIFI.US,D,20201012,000000,3.34,3.4499,3.24,3.24,26313,0
+GIFI.US,D,20201013,000000,3.22,3.3716,3.03,3.16,22346,0
+GIFI.US,D,20201014,000000,3.21,3.25,3.1859,3.22,29830,0
+GIFI.US,D,20201015,000000,3.16,3.47,3.16,3.3173,34503,0
+GIFI.US,D,20201016,000000,3.31,3.42,3.31,3.41,10015,0
+GIFI.US,D,20201019,000000,3.41,3.52,3.41,3.5,19250,0
+GIFI.US,D,20201020,000000,3.55,3.75,3.45,3.7101,66712,0
+GIFI.US,D,20201021,000000,3.645,3.7197,3.5615,3.645,24891,0
+GIFI.US,D,20201022,000000,3.7,3.7,3.61,3.61,25778,0
+GIFI.US,D,20201023,000000,3.6293,3.68,3.555,3.57,13368,0
+GIFI.US,D,20201026,000000,3.6499,3.65,3.551,3.61,10978,0
+GIFI.US,D,20201027,000000,3.63,3.65,3.43,3.43,17494,0
+GIFI.US,D,20201028,000000,3.45,3.45,3.255,3.28,18354,0
+GIFI.US,D,20201029,000000,3.28,3.28,3.25,3.26,5511,0
+GIFI.US,D,20201030,000000,3.37,3.37,3.26,3.26,5154,0
+GIFI.US,D,20201102,000000,3.25,3.31,3.25,3.255,13685,0
+GIFI.US,D,20201103,000000,3.07,3.2122,2.9,2.9999,27970,0
+GIFI.US,D,20201104,000000,3.02,3.2188,2.95,2.96,29571,0
+GIFI.US,D,20201105,000000,3,3.14,2.925,3.015,196431,0
+GIFI.US,D,20201106,000000,3.0291,3.06,3,3,21689,0
+GIFI.US,D,20201109,000000,3.07,3.14,2.86,2.9,71551,0
+GIFI.US,D,20201110,000000,2.86,2.92,2.8407,2.9,39279,0
+GIFI.US,D,20201111,000000,2.89,2.92,2.85,2.91,30736,0
+GIFI.US,D,20201112,000000,2.87,2.9112,2.81,2.85,44646,0
+GIFI.US,D,20201113,000000,2.83,2.92,2.83,2.91,17428,0
+GIFI.US,D,20201116,000000,2.91,2.97,2.89,2.91,32776,0
+GIFI.US,D,20201117,000000,2.925,2.96,2.89,2.8901,25562,0
+GIFI.US,D,20201118,000000,2.9,3.04,2.89,3.02,94070,0
+GIFI.US,D,20201119,000000,3.03,3.07,3,3.01,27386,0
+GIFI.US,D,20201120,000000,3.02,3.0357,2.96,2.98,21910,0
+GIFI.US,D,20201123,000000,3.0045,3.035,2.9711,3.01,33368,0
+GIFI.US,D,20201124,000000,3.07,3.15,3.05,3.0799,38771,0
+GIFI.US,D,20201125,000000,3.07,3.2,3.07,3.2,52445,0
+GIFI.US,D,20201127,000000,3.2,3.24,3.17,3.17,25632,0
+GIFI.US,D,20201130,000000,3.24,3.24,3.05,3.08,49373,0
+GIFI.US,D,20201201,000000,3.1,3.2399,3.1,3.15,34979,0
+GIFI.US,D,20201202,000000,3.145,3.19,3.0836,3.12,46343,0
+GIFI.US,D,20201203,000000,3.1,3.15,3.08,3.09,20032,0
+GIFI.US,D,20201204,000000,3.13,3.13,3.06,3.11,73138,0
+GIFI.US,D,20201207,000000,3.12,3.2373,3.07,3.2373,52717,0
+GIFI.US,D,20201208,000000,3.2,3.21,3.04,3.08,33625,0
+GIFI.US,D,20201209,000000,3.11,3.13,2.92,3,61921,0
+GIFI.US,D,20201210,000000,3,3.08,2.995,3.0225,35386,0
+GIFI.US,D,20201211,000000,3.0261,3.05,2.98,3.05,44987,0
+GIFI.US,D,20201214,000000,3.03,3.1397,3,3.05,39498,0
+GIFI.US,D,20201215,000000,3.09,3.15,3.0714,3.14,48572,0
+GIFI.US,D,20201216,000000,3.15,3.195,3.09,3.16,35613,0
+GIFI.US,D,20201217,000000,3.19,3.29,3.1001,3.14,112049,0
+GIFI.US,D,20201218,000000,3.2,3.22,3.17,3.17,100048,0
+GIFI.US,D,20201221,000000,3.2,3.248,3.12,3.2,143146,0
+GIFI.US,D,20201222,000000,3.22,3.24,3.13,3.15,72254,0
+GIFI.US,D,20201223,000000,3.2491,3.25,3.15,3.17,123418,0
+GIFI.US,D,20201224,000000,3.18,3.2,3.16,3.2,28426,0
+GIFI.US,D,20201228,000000,3.25,3.25,3.2,3.23,95039,0
+GIFI.US,D,20201229,000000,3.25,3.27,3.2002,3.27,94424,0
+GIFI.US,D,20201230,000000,3.29,3.3,3.07,3.09,67909,0
+GIFI.US,D,20201231,000000,3.12,3.2,3.03,3.06,102018,0
+GIFI.US,D,20210104,000000,3.1,3.24,3.1,3.2,57915,0
+GIFI.US,D,20210105,000000,3.22,3.29,3.22,3.28,62217,0
+GIFI.US,D,20210106,000000,3.25,3.3,3.21,3.23,54191,0
+GIFI.US,D,20210107,000000,3.27,3.27,3.23,3.24,43826,0
+GIFI.US,D,20210108,000000,3.2401,3.25,3.2,3.2,46400,0
+GIFI.US,D,20210111,000000,3.19,3.2,3.18,3.2,40642,0
+GIFI.US,D,20210112,000000,3.2,3.23,3.12,3.22,98324,0
+GIFI.US,D,20210113,000000,3.22,3.3,3.17,3.28,189702,0
+GIFI.US,D,20210114,000000,3.3,3.48,3.3,3.45,118351,0
+GIFI.US,D,20210115,000000,3.46,3.65,3.46,3.55,66216,0
+GIFI.US,D,20210119,000000,3.56,3.6,3.4,3.6,121558,0
+GIFI.US,D,20210120,000000,3.495,3.69,3.495,3.68,40736,0
+GIFI.US,D,20210121,000000,3.65,3.84,3.65,3.75,28061,0
+GIFI.US,D,20210122,000000,3.7,3.76,3.6401,3.69,34772,0
+GIFI.US,D,20210125,000000,3.74,3.76,3.5501,3.64,39288,0
+GIFI.US,D,20210126,000000,3.6612,3.6678,3.6086,3.62,6212,0
+GIFI.US,D,20210127,000000,3.58,3.58,3.45,3.49,27160,0
+GIFI.US,D,20210128,000000,3.47,3.5,3.36,3.5,58166,0
+GIFI.US,D,20210129,000000,3.45,3.51,3.39,3.44,33060,0
+GIFI.US,D,20210201,000000,3.48,3.64,3.37,3.64,79456,0
+GIFI.US,D,20210202,000000,3.64,3.665,3.6,3.65,13798,0
+GIFI.US,D,20210203,000000,3.69,4,3.66,4,61085,0
+GIFI.US,D,20210204,000000,4.04,4.09,3.91,3.97,24195,0
+GIFI.US,D,20210205,000000,3.98,4,3.9301,4,21136,0
+GIFI.US,D,20210208,000000,4.06,4.1,3.98,4.1,26350,0
+GIFI.US,D,20210209,000000,4.0439,4.34,4.0439,4.22,57107,0
+GIFI.US,D,20210210,000000,4.2785,4.33,4.2,4.28,28148,0
+GIFI.US,D,20210211,000000,4.32,4.33,4.22,4.3,26256,0
+GIFI.US,D,20210212,000000,4.33,4.33,4.2,4.29,28128,0
+GIFI.US,D,20210216,000000,4.3,4.41,4.3,4.39,16931,0
+GIFI.US,D,20210217,000000,4.39,4.4098,4.27,4.27,22447,0
+GIFI.US,D,20210218,000000,4.28,4.37,4.19,4.24,19696,0
+GIFI.US,D,20210219,000000,4.2501,4.35,4.22,4.27,15553,0
+GIFI.US,D,20210222,000000,4.25,4.36,4.2,4.35,23578,0
+GIFI.US,D,20210223,000000,4.34,4.34,4.1,4.26,24803,0
+GIFI.US,D,20210224,000000,4.2225,4.2628,4.1,4.1,25550,0
+GIFI.US,D,20210225,000000,4.15,4.1999,4.0178,4.09,22985,0
+GIFI.US,D,20210226,000000,4.128,4.128,3.97,4.02,25392,0
+GIFI.US,D,20210301,000000,4.05,4.05,3.91,3.96,18974,0
+GIFI.US,D,20210302,000000,3.93,4.05,3.8,4,37452,0
+GIFI.US,D,20210303,000000,3.8712,4.06,3.8628,3.98,34119,0
+GIFI.US,D,20210304,000000,4.06,4.08,3.7705,3.82,33702,0
+GIFI.US,D,20210305,000000,3.8501,3.92,3.7,3.76,61671,0
+GIFI.US,D,20210308,000000,3.75,4.18,3.75,4.09,71220,0
+GIFI.US,D,20210309,000000,4.14,4.14,3.99,4.02,35617,0
+GIFI.US,D,20210310,000000,4.1,4.1399,4.0107,4.09,23117,0
+GIFI.US,D,20210311,000000,4.15,4.15,4.02,4.12,22785,0
+GIFI.US,D,20210312,000000,4.09,4.1,3.91,4.07,29867,0
+GIFI.US,D,20210315,000000,4.02,4.04,3.91,4.03,14653,0
+GIFI.US,D,20210316,000000,4.05,4.05,3.889,3.97,18736,0
+GIFI.US,D,20210317,000000,3.94,3.99,3.805,3.92,19278,0
+GIFI.US,D,20210318,000000,3.84,3.86,3.8,3.83,47821,0
+GIFI.US,D,20210319,000000,3.83,3.85,3.62,3.62,123233,0
+GIFI.US,D,20210322,000000,3.74,3.805,3.62,3.65,55394,0
+GIFI.US,D,20210323,000000,3.67,3.67,3.54,3.54,35726,0
+GIFI.US,D,20210324,000000,3.59,3.6074,3.56,3.58,25598,0
+GIFI.US,D,20210325,000000,3.56,3.64,3.55,3.64,41178,0
+GIFI.US,D,20210326,000000,3.62,3.745,3.6,3.67,40815,0
+GIFI.US,D,20210329,000000,3.68,3.81,3.54,3.55,18279,0
+GIFI.US,D,20210330,000000,3.55,4.19,3.54,4.14,398145,0
+GIFI.US,D,20210331,000000,4.11,4.11,3.81,3.86,50296,0
+GIFI.US,D,20210401,000000,3.95,4.04,3.74,3.85,137085,0
+GIFI.US,D,20210405,000000,3.86,3.98,3.81,3.96,56061,0
+GIFI.US,D,20210406,000000,4.01,4.25,4,4.22,89039,0
+GIFI.US,D,20210407,000000,4.25,4.25,4.15,4.2,28010,0
+GIFI.US,D,20210408,000000,4.2,4.5,4.05,4.49,80043,0
+GIFI.US,D,20210409,000000,4.52,4.7,4.37,4.41,98623,0
+GIFI.US,D,20210412,000000,4.47,4.49,4.15,4.2,62771,0
+GIFI.US,D,20210413,000000,4.2,4.22,4.06,4.2,27712,0
+GIFI.US,D,20210414,000000,4.25,4.34,4.22,4.29,21408,0
+GIFI.US,D,20210415,000000,4.25,4.28,4.25,4.27,15983,0
+GIFI.US,D,20210416,000000,4.3074,4.32,4.06,4.23,17607,0
+GIFI.US,D,20210419,000000,4.2101,4.2138,3.81,3.94,139254,0
+GIFI.US,D,20210420,000000,4.15,4.21,4.05,4.19,171781,0
+GIFI.US,D,20210421,000000,4.19,4.195,4.12,4.17,34976,0
+GIFI.US,D,20210422,000000,4.21,4.2261,4.138,4.16,17822,0
+GIFI.US,D,20210423,000000,4.2,4.21,4.07,4.17,43210,0
+GIFI.US,D,20210426,000000,4.17,4.23,4.16,4.17,7093,0
+GIFI.US,D,20210427,000000,4.16,4.2,4.16,4.2,42275,0
+GIFI.US,D,20210428,000000,4.2,4.49,4.18,4.4,84485,0
+GIFI.US,D,20210429,000000,4.39,4.45,4.35,4.39,30324,0
+GIFI.US,D,20210430,000000,4.39,4.39,4.15,4.16,34122,0
+GIFI.US,D,20210503,000000,4.16,4.3248,4.16,4.21,7229,0
+GIFI.US,D,20210504,000000,4.19,4.3599,4.15,4.17,6934,0
+GIFI.US,D,20210505,000000,4.21,4.34,4.12,4.34,20437,0
+GIFI.US,D,20210506,000000,4.32,4.32,4.12,4.17,20949,0
+GIFI.US,D,20210507,000000,4.15,4.24,4.11,4.24,20786,0
+GIFI.US,D,20210510,000000,4.2,4.26,4.15,4.15,17127,0
+GIFI.US,D,20210511,000000,4.15,4.2,4.12,4.2,17138,0
+GIFI.US,D,20210512,000000,4.4,4.45,4.1597,4.44,84986,0
+GIFI.US,D,20210513,000000,4.48,4.5678,4.17,4.31,27055,0
+GIFI.US,D,20210514,000000,4.27,4.38,4.25,4.31,58662,0
+GIFI.US,D,20210517,000000,4.34,4.44,4.3001,4.44,48914,0
+GIFI.US,D,20210518,000000,4.44,4.44,4.4,4.42,17870,0
+GIFI.US,D,20210519,000000,4.42,4.7,4.355,4.65,165271,0
+GIFI.US,D,20210520,000000,4.81,5.2996,4.8,4.96,521618,0
+GIFI.US,D,20210521,000000,4.99,5.02,4.75,4.77,84504,0
+GIFI.US,D,20210524,000000,4.76,5.01,4.75,4.91,61316,0
+GIFI.US,D,20210525,000000,4.95,4.97,4.76,4.77,51027,0
+GIFI.US,D,20210526,000000,4.77,4.81,4.71,4.77,50415,0
+GIFI.US,D,20210527,000000,4.9,5.05,4.8177,5,92336,0
+GIFI.US,D,20210528,000000,5,5.01,4.83,4.92,48528,0
+GIFI.US,D,20210601,000000,4.93,5,4.9,4.92,16902,0
+GIFI.US,D,20210602,000000,4.97,5.0793,4.93,5.07,82799,0
+GIFI.US,D,20210603,000000,5.04,5.1,4.9001,4.98,39812,0
+GIFI.US,D,20210604,000000,4.96,5.01,4.8587,4.92,39629,0
+GIFI.US,D,20210607,000000,4.97,5.09,4.92,5.03,54399,0
+GIFI.US,D,20210608,000000,5.02,5.02,4.9,4.98,28880,0
+GIFI.US,D,20210609,000000,5,5,4.92,4.97,12769,0
+GIFI.US,D,20210610,000000,5,5.235,4.96,5.19,94862,0
+GIFI.US,D,20210611,000000,5.18,5.21,4.85,4.85,69528,0
+GIFI.US,D,20210614,000000,4.85,5.05,4.72,4.75,54091,0
+GIFI.US,D,20210615,000000,4.775,4.78,4.68,4.72,34992,0
+GIFI.US,D,20210616,000000,4.69,4.8083,4.57,4.6,71008,0
+GIFI.US,D,20210617,000000,4.59,4.6133,4.5,4.525,17034,0
+GIFI.US,D,20210618,000000,4.5,4.52,4.315,4.48,52326,0
+GIFI.US,D,20210621,000000,4.39,4.51,4.35,4.48,66170,0
+GIFI.US,D,20210622,000000,4.4001,4.63,4.4001,4.58,145696,0
+GIFI.US,D,20210623,000000,4.58,4.71,4.58,4.69,19834,0
+GIFI.US,D,20210624,000000,4.69,4.75,4.639,4.75,9341,0
+GIFI.US,D,20210625,000000,4.77,4.8337,4.45,4.45,98184,0
+GIFI.US,D,20210628,000000,4.43,4.67,4.31,4.63,48624,0
+GIFI.US,D,20210629,000000,4.66,4.66,4.48,4.57,27415,0
+GIFI.US,D,20210630,000000,4.6,4.61,4.52,4.52,22117,0
+GIFI.US,D,20210701,000000,4.52,4.61,4.52,4.59,14950,0
+GIFI.US,D,20210702,000000,4.6,4.66,4.55,4.63,12612,0
+GIFI.US,D,20210706,000000,4.64,4.64,4.5,4.55,14018,0
+GIFI.US,D,20210707,000000,4.52,4.575,4.5,4.56,12350,0
+GIFI.US,D,20210708,000000,4.46,4.58,4.46,4.55,22123,0
+GIFI.US,D,20210709,000000,4.5617,4.58,4.51,4.58,15806,0
+GIFI.US,D,20210712,000000,4.53,4.66,4.52,4.66,5888,0
+GIFI.US,D,20210713,000000,4.52,4.64,4.52,4.6,3771,0
+GIFI.US,D,20210714,000000,4.62,4.63,4.5001,4.57,6178,0
+GIFI.US,D,20210715,000000,4.51,4.62,4.51,4.57,17941,0
+GIFI.US,D,20210716,000000,4.528,4.69,4.5001,4.6,23233,0
+GIFI.US,D,20210719,000000,4.58,4.67,4.4229,4.6,22452,0
+GIFI.US,D,20210720,000000,4.64,4.825,4.5601,4.68,23326,0
+GIFI.US,D,20210721,000000,4.8,4.92,4.74,4.81,40252,0
+GIFI.US,D,20210722,000000,4.8,4.88,4.73,4.8,11911,0
+GIFI.US,D,20210723,000000,4.81,4.8188,4.6,4.6,8395,0
+GIFI.US,D,20210726,000000,4.6,4.6462,4.59,4.6,5658,0
+GIFI.US,D,20210727,000000,4.54,4.62,4.5112,4.595,6725,0
+GIFI.US,D,20210728,000000,4.65,4.65,4.42,4.59,42756,0
+GIFI.US,D,20210729,000000,4.58,4.59,4.52,4.57,12451,0
+GIFI.US,D,20210730,000000,4.66,4.68,4.56,4.56,3229,0
+GIFI.US,D,20210802,000000,4.56,4.57,4.52,4.52,18087,0
+GIFI.US,D,20210803,000000,4.5,4.53,4.48,4.51,41755,0
+GIFI.US,D,20210804,000000,4.45,4.48,4.4201,4.48,17279,0
+GIFI.US,D,20210805,000000,4.45,4.49,4.4431,4.48,19405,0
+GIFI.US,D,20210806,000000,4.46,4.46,4.345,4.42,16902,0
+GIFI.US,D,20210809,000000,4.43,4.445,4.3,4.41,21147,0
+GIFI.US,D,20210810,000000,4.42,4.46,4.36,4.38,33996,0
+GIFI.US,D,20210811,000000,4.35,4.7,4.35,4.63,113774,0
+GIFI.US,D,20210812,000000,4.58,4.67,4.45,4.6,27307,0
+GIFI.US,D,20210813,000000,4.56,4.57,4.5,4.53,46412,0
+GIFI.US,D,20210816,000000,4.5,4.51,4.35,4.51,15279,0
+GIFI.US,D,20210817,000000,4.48,4.54,4.46,4.54,20090,0
+GIFI.US,D,20210818,000000,4.51,4.51,4.3401,4.45,21365,0
+GIFI.US,D,20210819,000000,4.4458,4.49,4.36,4.37,22253,0
+GIFI.US,D,20210820,000000,4.35,4.39,4.3042,4.35,14841,0
+GIFI.US,D,20210823,000000,4.36,4.39,4.315,4.33,11158,0
+GIFI.US,D,20210824,000000,4.37,4.45,4.3538,4.41,7776,0
+GIFI.US,D,20210825,000000,4.41,4.51,4.39,4.4,6575,0
+GIFI.US,D,20210826,000000,4.3872,4.5,4.35,4.43,33121,0
+GIFI.US,D,20210827,000000,4.41,4.449,4.35,4.42,20981,0
+GIFI.US,D,20210830,000000,4.45,4.45,4.22,4.27,81956,0
+GIFI.US,D,20210831,000000,4.29,4.41,4.25,4.38,13146,0
+GIFI.US,D,20210901,000000,4.35,4.44,4.28,4.28,27659,0
+GIFI.US,D,20210902,000000,4.2758,4.2907,4.25,4.25,7532,0
+GIFI.US,D,20210903,000000,4.31,4.31,4.18,4.18,24264,0
+GIFI.US,D,20210907,000000,4.23,4.23,4.07,4.13,42617,0
+GIFI.US,D,20210908,000000,4.1,4.1235,4.09,4.12,21281,0
+GIFI.US,D,20210909,000000,4.13,4.14,4.09,4.11,14634,0
+GIFI.US,D,20210910,000000,4.13,4.17,4.09,4.12,60573,0
+GIFI.US,D,20210913,000000,4.1,4.15,4.06,4.11,15308,0
+GIFI.US,D,20210914,000000,4.11,4.17,4.06,4.14,7407,0
+GIFI.US,D,20210915,000000,4.09,4.13,4.06,4.1,7432,0
+GIFI.US,D,20210916,000000,4.07,4.14,4.06,4.13,16140,0
+GIFI.US,D,20210917,000000,4.11,4.61,4.08,4.3,59969,0
+GIFI.US,D,20210920,000000,4.13,4.29,4.13,4.22,11485,0
+GIFI.US,D,20210921,000000,4.2,4.29,4.13,4.2,7898,0
+GIFI.US,D,20210922,000000,4.12,4.205,4.1,4.11,38280,0
+GIFI.US,D,20210923,000000,4.1,4.1601,4.1,4.13,8679,0
+GIFI.US,D,20210924,000000,4.1392,4.1392,4.09,4.095,14015,0
+GIFI.US,D,20210927,000000,4.11,4.1624,4.09,4.14,12924,0
+GIFI.US,D,20210928,000000,4.09,4.24,4.03,4.09,77553,0
+GIFI.US,D,20210929,000000,4.07,4.09,3.94,4.005,27056,0
+GIFI.US,D,20210930,000000,4.04,4.04,3.93,3.97,17881,0
+GIFI.US,D,20211001,000000,4,4.0094,3.91,3.97,17775,0
+GIFI.US,D,20211004,000000,4.01,4.1599,3.99,4.07,36094,0
+GIFI.US,D,20211005,000000,4.08,4.2263,4.03,4.15,21474,0
+GIFI.US,D,20211006,000000,4.1,4.15,4.09,4.14,13504,0
+GIFI.US,D,20211007,000000,4.12,4.23,4.07,4.07,21902,0
+GIFI.US,D,20211008,000000,4.09,4.3,4.09,4.25,9958,0
+GIFI.US,D,20211011,000000,4.25,4.34,4.21,4.25,36940,0
+GIFI.US,D,20211012,000000,4.07,4.46,4.07,4.35,57716,0
+GIFI.US,D,20211013,000000,4.35,4.5,4.265,4.47,25209,0
+GIFI.US,D,20211014,000000,4.52,4.62,4.4501,4.54,35721,0
+GIFI.US,D,20211015,000000,4.54,4.5453,4.375,4.39,50188,0
+GIFI.US,D,20211018,000000,4.36,4.44,4.35,4.35,3405,0
+GIFI.US,D,20211019,000000,4.33,4.4711,4.1736,4.2373,32156,0
+GIFI.US,D,20211020,000000,4.09,4.1869,4.05,4.05,13809,0
+GIFI.US,D,20211021,000000,4.06,4.2,4.06,4.0659,59846,0
+GIFI.US,D,20211022,000000,4.07,4.1,3.95,4.0201,46848,0
+GIFI.US,D,20211025,000000,3.9861,4.13,3.9861,4,44794,0
+GIFI.US,D,20211026,000000,3.988,4.08,3.96,4.02,34615,0
+GIFI.US,D,20211027,000000,4.04,4.05,3.95,3.96,6488,0
+GIFI.US,D,20211028,000000,4,4.06,3.98,4,8269,0
+GIFI.US,D,20211029,000000,4.0352,4.0352,3.92,3.94,19596,0
+GIFI.US,D,20211101,000000,3.94,4.03,3.93,4,14342,0
+GIFI.US,D,20211102,000000,4,4.05,3.95,4.05,41767,0
+GIFI.US,D,20211103,000000,3.98,4.01,3.92,3.95,78681,0
+GIFI.US,D,20211104,000000,3.96,3.99,3.85,3.96,35480,0
+GIFI.US,D,20211105,000000,4,4.05,3.9,4.01,27202,0
+GIFI.US,D,20211108,000000,4.01,4.05,3.94,4,14039,0
+GIFI.US,D,20211109,000000,4.0329,4.04,3.95,3.99,25258,0
+GIFI.US,D,20211110,000000,4.04,4.2,4.01,4.16,81851,0
+GIFI.US,D,20211111,000000,4.21,4.21,4.09,4.16,14330,0
+GIFI.US,D,20211112,000000,4.147,4.1875,4.11,4.1875,15403,0
+GIFI.US,D,20211115,000000,4.21,4.21,4.11,4.15,31248,0
+GIFI.US,D,20211116,000000,4.18,4.25,4.095,4.15,11948,0
+GIFI.US,D,20211117,000000,4.0944,4.1319,4.06,4.08,18130,0
+GIFI.US,D,20211118,000000,4.11,4.13,4.06,4.06,6507,0
+GIFI.US,D,20211119,000000,4.2121,4.2121,4.02,4.02,26111,0
+GIFI.US,D,20211122,000000,4.01,4.15,4.01,4.09,17326,0
+GIFI.US,D,20211123,000000,4.049,4.13,4,4.05,25125,0
+GIFI.US,D,20211124,000000,4.06,4.14,4.05,4.14,4056,0
+GIFI.US,D,20211126,000000,4.04,4.0599,3.98,4.04,20313,0
+GIFI.US,D,20211129,000000,4.01,4.0675,3.97,3.97,84887,0
+GIFI.US,D,20211130,000000,4.035,4.0391,3.87,3.9701,23699,0
+GIFI.US,D,20211201,000000,3.97,4.03,3.87,3.87,39290,0
+GIFI.US,D,20211202,000000,3.93,4.03,3.92,4.02,35072,0
+GIFI.US,D,20211203,000000,4.0101,4.03,4.01,4.02,15707,0
+GIFI.US,D,20211206,000000,4.05,4.05,4.01,4.04,16835,0
+GIFI.US,D,20211207,000000,4.04,4.0934,3.98,4.07,38062,0
+GIFI.US,D,20211208,000000,4.01,4.16,4,4.07,32366,0
+GIFI.US,D,20211209,000000,4.06,4.15,4.02,4.04,10053,0
+GIFI.US,D,20211210,000000,4.0275,4.09,4.01,4.07,5982,0
+GIFI.US,D,20211213,000000,4,4.02,3.95,3.97,24154,0
+GIFI.US,D,20211214,000000,4.01,4.0965,3.96,4.02,21953,0
+GIFI.US,D,20211215,000000,4.0904,4.1899,3.885,3.96,71965,0
+GIFI.US,D,20211216,000000,4,4,3.915,3.95,10996,0
+GIFI.US,D,20211217,000000,3.91,4.148,3.91,4.03,16243,0
+GIFI.US,D,20211220,000000,4.04,4.04,3.91,3.97,44062,0
+GIFI.US,D,20211221,000000,3.9601,3.999,3.9412,3.99,7393,0
+GIFI.US,D,20211222,000000,3.9402,3.98,3.9402,3.96,8077,0
+GIFI.US,D,20211223,000000,3.96,3.99,3.95,3.9855,21148,0
+GIFI.US,D,20211227,000000,3.96,3.98,3.91,3.94,27219,0
+GIFI.US,D,20211228,000000,3.93,4,3.92,3.95,20173,0
+GIFI.US,D,20211229,000000,3.9401,4,3.94,3.97,6327,0
+GIFI.US,D,20211230,000000,3.9601,4.09,3.93,3.97,32905,0
+GIFI.US,D,20211231,000000,3.9768,4.06,3.9768,4.01,11535,0
+GIFI.US,D,20220103,000000,4.01,4.035,3.99,4.01,24804,0
+GIFI.US,D,20220104,000000,4.0299,4.07,4.015,4.02,30599,0
+GIFI.US,D,20220105,000000,3.9871,4.05,3.9639,4.0301,27874,0
+GIFI.US,D,20220106,000000,4.05,4.1973,4.05,4.09,30606,0
+GIFI.US,D,20220107,000000,4.11,4.14,3.96,4.0699,54743,0
+GIFI.US,D,20220110,000000,4.04,4.08,3.98,4.01,51434,0
+GIFI.US,D,20220111,000000,4.03,4.25,4.03,4.25,35328,0
+GIFI.US,D,20220112,000000,4.25,4.4,4.25,4.4,11980,0
+GIFI.US,D,20220113,000000,4.35,4.3973,4.1601,4.25,20671,0
+GIFI.US,D,20220114,000000,4.32,4.34,4.25,4.25,4591,0
+GIFI.US,D,20220118,000000,4.24,4.24,4.11,4.11,14564,0
+GIFI.US,D,20220119,000000,4.15,4.15,4.11,4.12,11957,0
+GIFI.US,D,20220120,000000,4.11,4.18,4.11,4.1285,14712,0
+GIFI.US,D,20220121,000000,4.1,4.21,4.0648,4.13,15989,0
+GIFI.US,D,20220124,000000,4.0616,4.11,3.95,3.97,29142,0
+GIFI.US,D,20220125,000000,3.97,4.0499,3.97,4.04,7933,0
+GIFI.US,D,20220126,000000,4,4.1284,4,4.05,10630,0
+GIFI.US,D,20220127,000000,4.1171,4.1171,4,4,5478,0
+GIFI.US,D,20220128,000000,4.0001,4.08,3.92,3.95,47502,0
+GIFI.US,D,20220131,000000,4.0213,4.035,3.9,4.01,52548,0
+GIFI.US,D,20220201,000000,4.0022,4.1199,3.98,4.07,24270,0
+GIFI.US,D,20220202,000000,4.08,4.08,3.96,4.07,7367,0
+GIFI.US,D,20220203,000000,4,4.0006,3.89,3.89,12611,0
+GIFI.US,D,20220204,000000,3.94,3.94,3.8701,3.89,107058,0
+GIFI.US,D,20220207,000000,3.87,3.9,3.86,3.89,20092,0
+GIFI.US,D,20220208,000000,3.87,3.93,3.85,3.89,20640,0
+GIFI.US,D,20220209,000000,3.96,3.96,3.84,3.87,43637,0
+GIFI.US,D,20220210,000000,3.85,4,3.85,3.91,34337,0
+GIFI.US,D,20220211,000000,3.92,3.9522,3.87,3.88,12001,0
+GIFI.US,D,20220214,000000,3.81,3.9,3.81,3.88,12652,0
+GIFI.US,D,20220215,000000,3.94,3.94,3.85,3.85,15895,0
+GIFI.US,D,20220216,000000,3.83,3.95,3.83,3.89,9103,0
+GIFI.US,D,20220217,000000,3.833,3.895,3.833,3.88,6417,0
+GIFI.US,D,20220218,000000,3.9899,3.9899,3.7501,3.77,15351,0
+GIFI.US,D,20220222,000000,3.79,3.79,3.65,3.65,19964,0
+GIFI.US,D,20220223,000000,3.69,3.69,3.556,3.6,63580,0
+GIFI.US,D,20220224,000000,3.59,3.68,3.59,3.67,10244,0
+GIFI.US,D,20220225,000000,3.746,3.77,3.67,3.73,5433,0
+GIFI.US,D,20220228,000000,3.73,3.84,3.73,3.8,12485,0
+GIFI.US,D,20220301,000000,3.7999,3.8,3.68,3.68,13009,0
+GIFI.US,D,20220302,000000,3.77,3.8,3.72,3.8,9584,0
+GIFI.US,D,20220303,000000,3.82,3.86,3.8,3.83,4344,0
+GIFI.US,D,20220304,000000,3.83,3.85,3.67,3.73,58391,0
+GIFI.US,D,20220307,000000,3.8,4.1911,3.78,3.91,223764,0
+GIFI.US,D,20220308,000000,4.25,4.48,4,4.35,275127,0
+GIFI.US,D,20220309,000000,4.32,4.4499,4.15,4.31,75494,0
+GIFI.US,D,20220310,000000,4.235,4.3499,4.11,4.21,25708,0
+GIFI.US,D,20220311,000000,4.21,4.29,4.15,4.24,24412,0
+GIFI.US,D,20220314,000000,4.14,4.4,4.1211,4.14,72865,0
+GIFI.US,D,20220315,000000,4.15,4.45,3.96,4.01,128046,0
+GIFI.US,D,20220316,000000,3.96,4.151,3.96,4.02,25323,0
+GIFI.US,D,20220317,000000,4.11,4.125,4.01,4.09,17911,0
+GIFI.US,D,20220318,000000,4.04,4.15,4.04,4.09,24839,0
+GIFI.US,D,20220321,000000,4.2,4.2,3.98,4.12,53459,0
+GIFI.US,D,20220322,000000,4.1081,4.135,4.03,4.09,9337,0
+GIFI.US,D,20220323,000000,4.08,4.08,3.85,3.86,64208,0
+GIFI.US,D,20220324,000000,3.82,3.86,3.81,3.85,21445,0
+GIFI.US,D,20220325,000000,3.81,3.905,3.8,3.85,26625,0
+GIFI.US,D,20220328,000000,3.86,3.86,3.75,3.85,37819,0
+GIFI.US,D,20220329,000000,3.8698,3.96,3.85,3.94,26491,0
+GIFI.US,D,20220330,000000,3.96,3.97,3.92,3.95,9896,0
+GIFI.US,D,20220331,000000,3.9436,3.95,3.91,3.92,5004,0
+GIFI.US,D,20220401,000000,3.9101,3.97,3.86,3.86,17458,0
+GIFI.US,D,20220404,000000,3.8599,3.86,3.79,3.8,8851,0
+GIFI.US,D,20220405,000000,3.8,3.83,3.77,3.82,37539,0
+GIFI.US,D,20220406,000000,3.84,3.84,3.73,3.78,50433,0
+GIFI.US,D,20220407,000000,3.78,3.78,3.73,3.73,6029,0
+GIFI.US,D,20220408,000000,3.7392,3.83,3.7002,3.73,13573,0
+GIFI.US,D,20220411,000000,3.69,3.71,3.62,3.66,21737,0
+GIFI.US,D,20220412,000000,3.65,3.6908,3.61,3.67,27727,0
+GIFI.US,D,20220413,000000,3.7139,3.73,3.61,3.63,20704,0
+GIFI.US,D,20220414,000000,3.6495,3.6699,3.61,3.61,23809,0
+GIFI.US,D,20220418,000000,3.61,3.79,3.6,3.75,23230,0
+GIFI.US,D,20220419,000000,3.78,3.78,3.71,3.7299,20535,0
+GIFI.US,D,20220420,000000,3.7615,3.88,3.7615,3.84,1821,0
+GIFI.US,D,20220421,000000,3.825,3.825,3.7,3.74,9073,0
+GIFI.US,D,20220422,000000,3.7529,3.7529,3.63,3.67,25019,0
+GIFI.US,D,20220425,000000,3.8599,3.8599,3.66,3.75,4460,0
+GIFI.US,D,20220426,000000,3.73,3.7301,3.59,3.6199,20512,0
+GIFI.US,D,20220427,000000,3.87,3.88,3.6127,3.7,8196,0
+GIFI.US,D,20220428,000000,3.67,3.71,3.609,3.71,14439,0
+GIFI.US,D,20220429,000000,3.72,3.76,3.6678,3.72,9187,0
+GIFI.US,D,20220502,000000,3.7,3.74,3.68,3.7,8313,0
+GIFI.US,D,20220503,000000,3.7,3.81,3.7,3.72,5369,0
+GIFI.US,D,20220504,000000,3.75,3.82,3.735,3.82,30302,0
+GIFI.US,D,20220505,000000,3.7975,3.7975,3.71,3.78,26636,0
+GIFI.US,D,20220506,000000,3.75,3.7999,3.735,3.78,45660,0
+GIFI.US,D,20220509,000000,3.71,3.78,3.635,3.66,29606,0
+GIFI.US,D,20220510,000000,3.71,3.71,3.57,3.69,48282,0
+GIFI.US,D,20220511,000000,3.58,3.8344,3.58,3.625,21917,0
+GIFI.US,D,20220512,000000,3.6801,3.6801,3.54,3.62,49562,0
+GIFI.US,D,20220513,000000,3.64,3.73,3.55,3.58,15154,0
+GIFI.US,D,20220516,000000,3.55,3.6,3.54,3.56,48700,0
+GIFI.US,D,20220517,000000,3.56,3.5899,3.45,3.49,151890,0
+GIFI.US,D,20220518,000000,3.48,3.49,3.41,3.41,55669,0
+GIFI.US,D,20220519,000000,3.43,3.48,3.4,3.43,5898,0
+GIFI.US,D,20220520,000000,3.36,3.48,3.33,3.33,42174,0
+GIFI.US,D,20220523,000000,3.4101,3.42,3.36,3.4,5584,0
+GIFI.US,D,20220524,000000,3.41,3.42,3.35,3.4,5167,0
+GIFI.US,D,20220525,000000,3.37,3.4,3.3302,3.3999,8921,0
+GIFI.US,D,20220526,000000,3.3306,3.41,3.33,3.33,11280,0
+GIFI.US,D,20220527,000000,3.33,3.41,3.33,3.4099,31720,0
+GIFI.US,D,20220531,000000,3.4089,3.42,3.34,3.4,42294,0
+GIFI.US,D,20220601,000000,3.36,3.4,3.3474,3.36,5275,0
+GIFI.US,D,20220602,000000,3.42,3.42,3.3422,3.36,10533,0
+GIFI.US,D,20220603,000000,3.4,3.4,3.32,3.3381,24399,0
+GIFI.US,D,20220606,000000,3.35,3.35,3.31,3.31,12297,0
+GIFI.US,D,20220607,000000,3.3211,3.35,3.3101,3.32,13945,0
+GIFI.US,D,20220608,000000,3.3,3.34,3.27,3.3,23556,0
+GIFI.US,D,20220609,000000,3.26,3.3999,3.26,3.35,851176,0
+GIFI.US,D,20220610,000000,3.36,3.4,3.34,3.37,27563,0
+GIFI.US,D,20220613,000000,3.38,3.39,3.33,3.33,29050,0
+GIFI.US,D,20220614,000000,3.31,3.36,3.25,3.27,18705,0
+GIFI.US,D,20220615,000000,3.31,3.36,3.24,3.25,14920,0
+GIFI.US,D,20220616,000000,3.32,3.34,3.1,3.2,52226,0
+GIFI.US,D,20220617,000000,3.21,3.29,3.2,3.27,40665,0
+GIFI.US,D,20220621,000000,3.19,3.32,3.19,3.26,5949,0
+GIFI.US,D,20220622,000000,3.24,3.27,3.2397,3.27,43422,0
+GIFI.US,D,20220623,000000,3.2636,3.27,3.19,3.26,58343,0
+GIFI.US,D,20220624,000000,3.16,3.29,3.16,3.25,16425,0
+GIFI.US,D,20220627,000000,3.23,3.27,3.16,3.25,29984,0
+GIFI.US,D,20220628,000000,3.21,3.25,3.2,3.24,11932,0
+GIFI.US,D,20220629,000000,3.25,3.25,3.23,3.25,55356,0
+GIFI.US,D,20220630,000000,3.19,3.4,3.15,3.35,53788,0
+GIFI.US,D,20220701,000000,3.31,3.37,3.28,3.34,14396,0
+GIFI.US,D,20220705,000000,3.22,3.34,3.19,3.27,33271,0
+GIFI.US,D,20220706,000000,3.34,3.34,3.2401,3.25,4675,0
+GIFI.US,D,20220707,000000,3.23,3.34,3.2,3.25,46652,0
+GIFI.US,D,20220708,000000,3.2399,3.36,3.22,3.29,21899,0
+GIFI.US,D,20220711,000000,3.29,3.32,3.2627,3.2899,1682,0
+GIFI.US,D,20220712,000000,3.315,3.315,3.19,3.28,26603,0
+GIFI.US,D,20220713,000000,3.32,3.32,3.2,3.25,24714,0
+GIFI.US,D,20220714,000000,3.25,3.265,3.16,3.26,31732,0
+GIFI.US,D,20220715,000000,3.22,3.31,3.22,3.28,33275,0
+GIFI.US,D,20220718,000000,3.32,3.32,3.2,3.25,10310,0
+GIFI.US,D,20220719,000000,3.2693,3.33,3.26,3.29,21056,0
+GIFI.US,D,20220720,000000,3.34,3.34,3.23,3.28,8455,0
+GIFI.US,D,20220721,000000,3.25,3.31,3.23,3.31,9172,0
+GIFI.US,D,20220722,000000,3.2819,3.29,3.2101,3.29,12973,0
+GIFI.US,D,20220725,000000,3.26,3.27,3.23,3.24,19911,0
+GIFI.US,D,20220726,000000,3.25,3.27,3.24,3.24,5150,0
+GIFI.US,D,20220727,000000,3.2445,3.3,3.22,3.3,24083,0
+GIFI.US,D,20220728,000000,3.2581,3.31,3.2581,3.29,21830,0
+GIFI.US,D,20220729,000000,3.3101,3.3899,3.3,3.36,28515,0
+GIFI.US,D,20220801,000000,3.24,3.3317,3.23,3.23,55734,0
+GIFI.US,D,20220802,000000,3.23,3.32,3.22,3.22,24782,0
+GIFI.US,D,20220803,000000,3.25,3.28,3.14,3.2,63922,0
+GIFI.US,D,20220804,000000,3.22,3.22,3.13,3.17,6040,0
+GIFI.US,D,20220805,000000,3.17,3.2094,3.17,3.18,11182,0
+GIFI.US,D,20220808,000000,3.2301,3.27,3.2301,3.27,6958,0
+GIFI.US,D,20220809,000000,3.25,3.28,3.24,3.25,11487,0
+GIFI.US,D,20220810,000000,3.5,4.0027,3.42,3.98,227073,0
+GIFI.US,D,20220811,000000,4.09,4.09,3.83,3.89,35529,0
+GIFI.US,D,20220812,000000,3.83,3.84,3.66,3.77,151602,0
+GIFI.US,D,20220815,000000,3.8,3.86,3.71,3.79,41735,0
+GIFI.US,D,20220816,000000,3.85,3.95,3.85,3.94,45571,0
+GIFI.US,D,20220817,000000,3.95,4.1348,3.95,3.97,56440,0
+GIFI.US,D,20220818,000000,3.995,4.04,3.95,4.02,40853,0
+GIFI.US,D,20220819,000000,3.95,4,3.8,3.96,27473,0
+GIFI.US,D,20220822,000000,3.9501,4.03,3.92,3.93,17322,0
+GIFI.US,D,20220823,000000,3.9,4.04,3.9,3.94,18359,0
+GIFI.US,D,20220824,000000,4.02,4.35,3.96,4.28,67337,0
+GIFI.US,D,20220825,000000,4.17,4.3096,4.12,4.27,30756,0
+GIFI.US,D,20220826,000000,4.33,4.33,3.97,4.06,29130,0
+GIFI.US,D,20220829,000000,4.1355,4.18,4.05,4.11,16953,0
+GIFI.US,D,20220830,000000,4,4.1,4,4.01,9621,0
+GIFI.US,D,20220831,000000,4.01,4.11,3.98,4.07,15381,0
+GIFI.US,D,20220901,000000,4.01,4.0187,3.95,3.95,9661,0
+GIFI.US,D,20220902,000000,4.04,4.05,3.96,4.03,10945,0
+GIFI.US,D,20220906,000000,4.0301,4.065,3.95,3.95,15513,0
+GIFI.US,D,20220907,000000,3.95,4.0194,3.95,3.96,12929,0
+GIFI.US,D,20220908,000000,3.95,3.98,3.93,3.97,15299,0
+GIFI.US,D,20220909,000000,4.11,4.34,4.02,4.3,69866,0
+GIFI.US,D,20220912,000000,4.3,4.31,4.18,4.19,14563,0
+GIFI.US,D,20220913,000000,4.12,4.34,4.11,4.3,39049,0
+GIFI.US,D,20220914,000000,4.18,4.33,4.18,4.24,22845,0
+GIFI.US,D,20220915,000000,4.19,4.24,4.1701,4.22,3563,0
+GIFI.US,D,20220916,000000,4.17,4.25,4.11,4.25,32492,0
+GIFI.US,D,20220919,000000,4.23,4.23,4.11,4.21,2646,0
+GIFI.US,D,20220920,000000,4.11,4.16,4.06,4.16,19007,0
+GIFI.US,D,20220921,000000,4.04,4.17,4.04,4.17,6519,0
+GIFI.US,D,20220922,000000,4.14,4.14,4.0042,4.0281,25546,0
+GIFI.US,D,20220923,000000,4.0047,4.01,3.8974,3.92,24821,0
+GIFI.US,D,20220926,000000,3.86,3.9658,3.86,3.91,13790,0
+GIFI.US,D,20220927,000000,3.95,3.95,3.85,3.93,7464,0
+GIFI.US,D,20220928,000000,3.83,4.08,3.83,4.03,19498,0
+GIFI.US,D,20220929,000000,3.9885,4,3.9279,4,6036,0
+GIFI.US,D,20220930,000000,3.91,4.2,3.9,4.17,43306,0
+GIFI.US,D,20221003,000000,4.2,4.2,4.1,4.16,4039,0
+GIFI.US,D,20221004,000000,4.06,4.59,4.05,4.32,84342,0
+GIFI.US,D,20221005,000000,4.2624,4.565,4.2624,4.47,95108,0
+GIFI.US,D,20221006,000000,4.51,4.5422,4.3089,4.46,31383,0
+GIFI.US,D,20221007,000000,4.5,4.5,4.35,4.45,24710,0
+GIFI.US,D,20221010,000000,4.49,4.49,4.31,4.42,23222,0
+GIFI.US,D,20221011,000000,4.44,4.44,4.31,4.345,20928,0
+GIFI.US,D,20221012,000000,4.32,4.32,4.24,4.28,5535,0
+GIFI.US,D,20221013,000000,4.23,4.27,4.22,4.23,15505,0
+GIFI.US,D,20221014,000000,4.22,4.32,4.2,4.21,8394,0
+GIFI.US,D,20221017,000000,4.29,4.2967,4.2006,4.24,8008,0
+GIFI.US,D,20221018,000000,4.26,4.3,4.22,4.25,4631,0
+GIFI.US,D,20221019,000000,4.27,4.28,4.225,4.23,8111,0
+GIFI.US,D,20221020,000000,4.08,4.24,4.08,4.24,14415,0
+GIFI.US,D,20221021,000000,4.17,4.2544,4.1,4.15,10833,0
+GIFI.US,D,20221024,000000,4.18,4.18,4.08,4.12,15684,0
+GIFI.US,D,20221025,000000,4.15,4.16,4.03,4.08,32621,0
+GIFI.US,D,20221026,000000,4.03,4.31,4.03,4.31,58642,0
+GIFI.US,D,20221027,000000,4.31,4.62,4.3062,4.61,299336,0
+GIFI.US,D,20221028,000000,4.57,4.72,4.57,4.7,27420,0
+GIFI.US,D,20221031,000000,4.77,4.79,4.7,4.74,45660,0
+GIFI.US,D,20221101,000000,4.96,4.98,4.8,4.85,51515,0
+GIFI.US,D,20221102,000000,5.32,5.42,4.9775,5.14,186570,0
+GIFI.US,D,20221103,000000,5.37,5.37,5,5.25,69379,0
+GIFI.US,D,20221104,000000,5.25,5.25,4.96,5,47851,0
+GIFI.US,D,20221107,000000,5.12,5.12,4.8501,4.91,41443,0
+GIFI.US,D,20221108,000000,5.12,5.19,4.88,5,22731,0
+GIFI.US,D,20221109,000000,5,5.1,4.8,4.94,44057,0
+GIFI.US,D,20221110,000000,4.99,5,4.85,4.93,121073,0
+GIFI.US,D,20221111,000000,5.28,5.44,5.1,5.31,231654,0
+GIFI.US,D,20221114,000000,5.41,5.55,5.2,5.33,204573,0
+GIFI.US,D,20221115,000000,5.44,5.5,5.35,5.42,103886,0
+GIFI.US,D,20221116,000000,5.44,5.53,5.44,5.52,184536,0
+GIFI.US,D,20221117,000000,5.5,5.6392,5.4501,5.59,191368,0
+GIFI.US,D,20221118,000000,5.59,5.635,5.53,5.56,48090,0
+GIFI.US,D,20221121,000000,5.6,5.62,5.49,5.56,40455,0
+GIFI.US,D,20221122,000000,5.65,5.7399,5.6384,5.7,31150,0
+GIFI.US,D,20221123,000000,5.7,5.7,5.62,5.64,77859,0
+GIFI.US,D,20221125,000000,5.67,5.67,5.58,5.58,9807,0
+GIFI.US,D,20221128,000000,5.54,5.54,5.35,5.39,41231,0
+GIFI.US,D,20221129,000000,5.59,5.59,5.37,5.43,42805,0
+GIFI.US,D,20221130,000000,5.43,5.49,5.34,5.4,36791,0
+GIFI.US,D,20221201,000000,5.36,5.4126,5.1,5.16,27719,0
+GIFI.US,D,20221202,000000,5.14,5.4131,5.14,5.38,15304,0
+GIFI.US,D,20221205,000000,5.34,5.375,5.09,5.13,18275,0
+GIFI.US,D,20221206,000000,5.14,5.1603,5.05,5.09,8192,0
+GIFI.US,D,20221207,000000,5.1,5.12,4.72,4.85,51240,0
+GIFI.US,D,20221208,000000,4.85,5,4.63,4.65,59950,0
+GIFI.US,D,20221209,000000,4.63,4.78,4.56,4.59,41990,0
+GIFI.US,D,20221212,000000,4.55,4.7767,4.55,4.72,29343,0
+GIFI.US,D,20221213,000000,4.79,4.87,4.66,4.79,38072,0
+GIFI.US,D,20221214,000000,4.82,4.93,4.8,4.84,15046,0
+GIFI.US,D,20221215,000000,4.91,4.9157,4.5,4.54,68050,0
+GIFI.US,D,20221216,000000,4.51,4.72,4.33,4.54,66779,0
+GIFI.US,D,20221219,000000,4.54,4.78,4.53,4.67,37515,0
+GIFI.US,D,20221220,000000,4.71,4.72,4.6,4.67,12962,0
+GIFI.US,D,20221221,000000,4.69,4.82,4.68,4.75,33463,0
+GIFI.US,D,20221222,000000,4.87,4.87,4.4858,4.67,61639,0
+GIFI.US,D,20221223,000000,4.74,4.91,4.61,4.75,16173,0
+GIFI.US,D,20221227,000000,4.79,4.9,4.79,4.89,15681,0
+GIFI.US,D,20221228,000000,4.9,4.94,4.79,4.81,24148,0
+GIFI.US,D,20221229,000000,4.82,5.13,4.82,5.02,51889,0
+GIFI.US,D,20221230,000000,4.91,5.18,4.91,5.13,21274,0
+GIFI.US,D,20230103,000000,5.18,5.24,4.9,4.98,33670,0
+GIFI.US,D,20230104,000000,4.99,5.0202,4.88,4.91,16639,0
+GIFI.US,D,20230105,000000,4.98,4.99,4.84,4.95,34617,0
+GIFI.US,D,20230106,000000,4.99,5.06,4.84,4.92,58215,0
+GIFI.US,D,20230109,000000,4.98,5,4.93,4.98,13492,0
+GIFI.US,D,20230110,000000,5,5,4.935,4.96,15518,0
+GIFI.US,D,20230111,000000,4.99,5.03,4.95,4.99,20570,0
+GIFI.US,D,20230112,000000,4.9755,5.04,4.97,5,17021,0
+GIFI.US,D,20230113,000000,4.98,5.01,4.97,5,23618,0
+GIFI.US,D,20230117,000000,4.97,5.0447,4.92,4.94,17108,0
+GIFI.US,D,20230118,000000,5.04,5.06,4.94,4.98,26344,0
+GIFI.US,D,20230119,000000,4.99,5.05,4.9,4.91,14786,0
+GIFI.US,D,20230120,000000,4.91,5,4.84,4.97,24920,0
+GIFI.US,D,20230123,000000,4.99,4.99,4.88,4.95,13823,0
+GIFI.US,D,20230124,000000,4.94,5,4.94,4.99,37307,0
+GIFI.US,D,20230125,000000,4.99,5.06,4.9,4.97,9904,0
+GIFI.US,D,20230126,000000,5.02,5.02,4.91,5,15745,0
+GIFI.US,D,20230127,000000,5.06,5.06,4.92,5,18472,0
+GIFI.US,D,20230130,000000,5.04,5.04,4.86,4.86,7666,0
+GIFI.US,D,20230131,000000,4.94,4.94,4.82,4.9,17476,0
+GIFI.US,D,20230201,000000,4.84,4.9,4.32,4.475,136307,0
+GIFI.US,D,20230202,000000,4.46,4.63,4.46,4.47,20445,0
+GIFI.US,D,20230203,000000,4.44,4.615,4.38,4.38,25664,0
+GIFI.US,D,20230206,000000,4.47,4.5,4.38,4.38,28450,0
+GIFI.US,D,20230207,000000,4.4,4.4799,4.38,4.45,60179,0
+GIFI.US,D,20230208,000000,4.52,4.52,4.39,4.405,141380,0
+GIFI.US,D,20230209,000000,4.48,4.5999,4.35,4.39,65351,0
+GIFI.US,D,20230210,000000,4.53,4.6261,4.41,4.47,113744,0
+GIFI.US,D,20230213,000000,4.48,4.63,4.34,4.37,44584,0
+GIFI.US,D,20230214,000000,4.45,4.45,4.25,4.29,46209,0
+GIFI.US,D,20230215,000000,4.3,4.4099,4.25,4.26,19115,0
+GIFI.US,D,20230216,000000,4.3,4.33,4.21,4.24,23727,0
+GIFI.US,D,20230217,000000,4.25,4.285,4.05,4.11,55909,0
+GIFI.US,D,20230221,000000,4.15,4.2,4,4.06,95338,0
+GIFI.US,D,20230222,000000,4.1,4.1,3.9286,3.95,61097,0
+GIFI.US,D,20230223,000000,4.01,4.06,3.9,3.97,57615,0
+GIFI.US,D,20230224,000000,3.95,4.098,3.95,4.06,45989,0
+GIFI.US,D,20230227,000000,3.98,4,3.92,3.97,69256,0
+GIFI.US,D,20230228,000000,4.01,4.06,3.95,4.01,35885,0
+GIFI.US,D,20230301,000000,3.96,4.24,3.96,4.08,18559,0
+GIFI.US,D,20230302,000000,4.09,4.16,4.08,4.16,40480,0
+GIFI.US,D,20230303,000000,4.24,4.7697,4.211,4.51,107932,0
+GIFI.US,D,20230306,000000,4.56,4.56,4.3794,4.47,28770,0
+GIFI.US,D,20230307,000000,4.58,4.58,4.45,4.53,34613,0
+GIFI.US,D,20230308,000000,4.49,4.6,4.46,4.52,37045,0
+GIFI.US,D,20230309,000000,4.47,4.5,4.35,4.4,21316,0
+GIFI.US,D,20230310,000000,4.34,4.34,4.24,4.24,31236,0
+GIFI.US,D,20230313,000000,4.24,4.35,4.15,4.2,38370,0
+GIFI.US,D,20230314,000000,4.17,4.33,4.17,4.2,30619,0
+GIFI.US,D,20230315,000000,4.24,4.24,3.984,4.1,21980,0
+GIFI.US,D,20230316,000000,4.12,4.12,4.05,4.09,27290,0
+GIFI.US,D,20230317,000000,4.09,4.22,3.96,4.04,32571,0
+GIFI.US,D,20230320,000000,3.99,4.13,3.99,4.05,10702,0
+GIFI.US,D,20230321,000000,4.08,4.19,4.0399,4.13,19084,0
+GIFI.US,D,20230322,000000,4.14,4.15,4.0385,4.1,25148,0
+GIFI.US,D,20230323,000000,4.15,4.36,4.1,4.2,36002,0
+GIFI.US,D,20230324,000000,4.22,4.22,4.031,4.19,14662,0
+GIFI.US,D,20230327,000000,4.19,4.24,4.06,4.18,22640,0
+GIFI.US,D,20230328,000000,4.29,4.29,4.11,4.23,36966,0
+GIFI.US,D,20230329,000000,3.9,3.9,3.32,3.525,366932,0
+GIFI.US,D,20230330,000000,3.55,3.645,3.54,3.55,39040,0
+GIFI.US,D,20230331,000000,3.56,3.75,3.51,3.7,61065,0
+GIFI.US,D,20230403,000000,3.7,3.8941,3.6901,3.78,48618,0
+GIFI.US,D,20230404,000000,3.83,3.8399,3.7,3.73,20276,0
+GIFI.US,D,20230405,000000,3.78,3.837,3.52,3.55,43032,0
+GIFI.US,D,20230406,000000,3.55,3.72,3.42,3.47,43829,0
+GIFI.US,D,20230410,000000,3.54,3.55,3.42,3.49,63814,0
+GIFI.US,D,20230411,000000,3.54,3.5525,3.48,3.48,49238,0
+GIFI.US,D,20230412,000000,3.59,3.59,3.4701,3.56,30775,0
+GIFI.US,D,20230413,000000,3.5301,3.6607,3.51,3.59,22347,0
+GIFI.US,D,20230414,000000,3.66,3.66,3.45,3.47,37256,0
+GIFI.US,D,20230417,000000,3.48,3.64,3.47,3.6,45867,0
+GIFI.US,D,20230418,000000,3.61,3.7084,3.56,3.57,18124,0
+GIFI.US,D,20230419,000000,3.52,3.65,3.52,3.56,8336,0
+GIFI.US,D,20230420,000000,3.58,3.68,3.4601,3.54,22297,0
+GIFI.US,D,20230421,000000,3.57,3.57,3.45,3.48,9346,0
+GIFI.US,D,20230424,000000,3.52,3.58,3.49,3.52,43261,0
+GIFI.US,D,20230425,000000,3.53,3.55,3.43,3.44,28794,0
+GIFI.US,D,20230426,000000,3.43,3.442,3.34,3.36,42282,0
+GIFI.US,D,20230427,000000,3.42,3.47,3.41,3.46,11569,0
+GIFI.US,D,20230428,000000,3.41,3.48,3.4,3.48,11837,0
+GIFI.US,D,20230501,000000,3.49,3.6345,3.44,3.44,16891,0
+GIFI.US,D,20230502,000000,3.54,3.54,3.39,3.42,19131,0
+GIFI.US,D,20230503,000000,3.52,3.52,3.43,3.44,27165,0
+GIFI.US,D,20230504,000000,3.42,3.47,3.42,3.47,13982,0
+GIFI.US,D,20230505,000000,3.45,3.725,3.4,3.45,14455,0
+GIFI.US,D,20230508,000000,3.45,3.52,3.4,3.45,30854,0
+GIFI.US,D,20230509,000000,3.45,3.54,3.45,3.51,17136,0
+GIFI.US,D,20230510,000000,3.74,3.773,3.48,3.52,75347,0
+GIFI.US,D,20230511,000000,3.53,3.6139,3.45,3.46,113358,0
+GIFI.US,D,20230512,000000,3.44,3.6912,3.4,3.58,75181,0
+GIFI.US,D,20230515,000000,3.64,3.7159,3.57,3.57,67856,0
+GIFI.US,D,20230516,000000,3.67,3.67,3.53,3.57,26802,0
+GIFI.US,D,20230517,000000,3.7,3.7,3.48,3.53,24952,0
+GIFI.US,D,20230518,000000,3.53,3.57,3.48,3.53,49395,0
+GIFI.US,D,20230519,000000,3.52,3.53,3.38,3.42,122784,0
+GIFI.US,D,20230522,000000,3.46,3.48,3.2,3.33,117874,0
+GIFI.US,D,20230523,000000,3.43,3.43,3.2,3.2,58324,0
+GIFI.US,D,20230524,000000,3.26,3.42,3.24,3.26,26019,0
+GIFI.US,D,20230525,000000,3.2839,3.29,3.2201,3.25,29031,0
+GIFI.US,D,20230526,000000,3.28,3.28,3.2,3.21,34696,0
+GIFI.US,D,20230530,000000,3.21,3.29,3.2,3.22,58162,0
+GIFI.US,D,20230531,000000,3.27,3.27,3.182,3.24,14042,0
+GIFI.US,D,20230601,000000,3.26,3.26,3.19,3.22,41598,0
+GIFI.US,D,20230602,000000,3.25,3.28,3.22,3.24,35970,0
+GIFI.US,D,20230605,000000,3.29,3.3999,3.18,3.24,97345,0
+GIFI.US,D,20230606,000000,3.275,3.3036,3.18,3.25,44172,0
+GIFI.US,D,20230607,000000,3.25,3.26,3.21,3.215,15272,0
+GIFI.US,D,20230608,000000,3.23,3.29,3.18,3.25,16903,0
+GIFI.US,D,20230609,000000,3.28,3.28,3.235,3.24,16741,0
+GIFI.US,D,20230612,000000,3.28,3.28,3.17,3.24,26763,0
+GIFI.US,D,20230613,000000,3.25,3.25,3.22,3.23,20566,0
+GIFI.US,D,20230614,000000,3.2301,3.25,3.1801,3.21,15184,0
+GIFI.US,D,20230615,000000,3.27,3.27,3.21,3.25,20413,0
+GIFI.US,D,20230616,000000,3.21,3.24,3.2,3.24,42908,0
+GIFI.US,D,20230620,000000,3.27,3.27,3.21,3.21,28659,0
+GIFI.US,D,20230621,000000,3.25,3.27,3.2,3.25,29155,0
+GIFI.US,D,20230622,000000,3.2213,3.24,3.21,3.21,16829,0
+GIFI.US,D,20230623,000000,3.28,3.29,3.21,3.24,14231,0
+GIFI.US,D,20230626,000000,3.2181,3.235,3.18,3.19,24513,0
+GIFI.US,D,20230627,000000,3.16,3.2398,2.95,2.99,119611,0
+GIFI.US,D,20230628,000000,2.96,3.07,2.95,3.04,32009,0
+GIFI.US,D,20230629,000000,3.09,3.31,3.07,3.27,103301,0
+GIFI.US,D,20230630,000000,3.18,3.2743,3.18,3.25,27492,0
+GIFI.US,D,20230703,000000,3.3,3.4,3.27,3.36,11961,0
+GIFI.US,D,20230705,000000,3.44,3.45,3.28,3.28,18355,0
+GIFI.US,D,20230706,000000,3.32,3.32,3.21,3.25,24786,0
+GIFI.US,D,20230707,000000,3.29,3.43,3.27,3.38,16446,0
+GIFI.US,D,20230710,000000,3.42,3.42,3.3,3.3,12975,0
+GIFI.US,D,20230711,000000,3.325,3.42,3.2687,3.39,11100,0
+GIFI.US,D,20230712,000000,3.37,3.39,3.2101,3.32,130392,0
+GIFI.US,D,20230713,000000,3.29,3.39,3.29,3.38,17468,0
+GIFI.US,D,20230714,000000,3.34,3.3482,3.24,3.27,9489,0
+GIFI.US,D,20230717,000000,3.33,3.33,3.22,3.22,15268,0
+GIFI.US,D,20230718,000000,3.2,3.39,3.2,3.3,31190,0
+GIFI.US,D,20230719,000000,3.325,3.35,3.22,3.27,24405,0
+GIFI.US,D,20230720,000000,3.35,3.35,3.24,3.29,23895,0
+GIFI.US,D,20230721,000000,3.26,3.31,3.25,3.26,24579,0
+GIFI.US,D,20230724,000000,3.31,3.315,3.26,3.31,18606,0
+GIFI.US,D,20230725,000000,3.36,3.36,3.26,3.26,12326,0
+GIFI.US,D,20230726,000000,3.3,3.32,3.26,3.32,41536,0
+GIFI.US,D,20230727,000000,3.35,3.35,3.25,3.29,13115,0
+GIFI.US,D,20230728,000000,3.27,3.43,3.25,3.43,34961,0
+GIFI.US,D,20230731,000000,3.49,3.49,3.37,3.39,12877,0
+GIFI.US,D,20230801,000000,3.41,3.4524,3.36,3.43,20887,0
+GIFI.US,D,20230802,000000,3.44,3.57,3.32,3.49,28898,0
+GIFI.US,D,20230803,000000,3.58,3.58,3.48,3.5,33632,0
+GIFI.US,D,20230804,000000,3.495,3.57,3.4645,3.57,26026,0
+GIFI.US,D,20230807,000000,3.57,3.57,3.46,3.51,18201,0
+GIFI.US,D,20230808,000000,3.51,3.5299,3.48,3.5,13212,0
+GIFI.US,D,20230809,000000,3.5,3.5999,3.45,3.55,69787,0
+GIFI.US,D,20230810,000000,3.64,3.72,3.62,3.69,114712,0
+GIFI.US,D,20230811,000000,3.7,3.71,3.55,3.61,51144,0
+GIFI.US,D,20230814,000000,3.61,3.682,3.5,3.52,52865,0
+GIFI.US,D,20230815,000000,3.52,3.556,3.42,3.49,31734,0
+GIFI.US,D,20230816,000000,3.43,3.5,3.32,3.39,34069,0
+GIFI.US,D,20230817,000000,3.38,3.38,3.23,3.23,73581,0
+GIFI.US,D,20230818,000000,3.28,3.3441,3.2301,3.26,31314,0
+GIFI.US,D,20230821,000000,3.24,3.3642,3.18,3.26,59827,0
+GIFI.US,D,20230822,000000,3.22,3.35,3.22,3.34,58032,0
+GIFI.US,D,20230823,000000,3.2824,3.38,3.2824,3.32,12130,0
+GIFI.US,D,20230824,000000,3.335,3.36,3.275,3.34,14428,0
+GIFI.US,D,20230825,000000,3.28,3.3561,3.25,3.3,10631,0
+GIFI.US,D,20230828,000000,3.3,3.37,3.29,3.305,19573,0
+GIFI.US,D,20230829,000000,3.34,3.34,3.25,3.25,6124,0
+GIFI.US,D,20230830,000000,3.23,3.34,3.23,3.25,73445,0
+GIFI.US,D,20230831,000000,3.22,3.38,3.2,3.26,97346,0
+GIFI.US,D,20230901,000000,3.28,3.3555,3.26,3.29,15481,0
+GIFI.US,D,20230905,000000,3.29,3.339,3.25,3.33,14706,0
+GIFI.US,D,20230906,000000,3.34,3.34,3.245,3.25,19844,0
+GIFI.US,D,20230907,000000,3.23,3.27,3.23,3.27,15086,0
+GIFI.US,D,20230908,000000,3.25,3.31,3.25,3.28,3902,0
+GIFI.US,D,20230911,000000,3.25,3.3,3.228,3.28,18607,0
+GIFI.US,D,20230912,000000,3.31,3.32,3.22,3.23,24875,0
+GIFI.US,D,20230913,000000,3.35,3.35,3.22,3.26,45599,0
+GIFI.US,D,20230914,000000,3.25,3.38,3.13,3.26,106440,0
+GIFI.US,D,20230915,000000,3.27,3.29,3.2,3.23,39979,0
+GIFI.US,D,20230918,000000,3.23,3.32,3.23,3.32,24312,0
+GIFI.US,D,20230919,000000,3.3,3.345,3.23,3.27,42356,0
+GIFI.US,D,20230920,000000,3.28,3.29,3.23,3.25,30498,0
+GIFI.US,D,20230921,000000,3.27,3.285,3.18,3.25,26200,0
+GIFI.US,D,20230922,000000,3.2601,3.2822,3.22,3.23,15003,0
+GIFI.US,D,20230925,000000,3.25,3.27,3.22,3.25,27706,0
+GIFI.US,D,20230926,000000,3.21,3.3125,3.2,3.25,32933,0
+GIFI.US,D,20230927,000000,3.25,3.27,3.225,3.24,21696,0
+GIFI.US,D,20230928,000000,3.31,3.37,3.225,3.25,26433,0
+GIFI.US,D,20230929,000000,3.26,3.28,3.2,3.27,28508,0
+GIFI.US,D,20231002,000000,3.31,3.31,3.2,3.25,39460,0
+GIFI.US,D,20231003,000000,3.28,3.28,3.14,3.23,128985,0
+GIFI.US,D,20231004,000000,3.26,3.29,3.15,3.27,141588,0
+GIFI.US,D,20231005,000000,3.5,3.89,3.5,3.75,395671,0
+GIFI.US,D,20231006,000000,3.8,3.86,3.5,3.71,275459,0
+GIFI.US,D,20231009,000000,3.64,3.85,3.64,3.76,81510,0
+GIFI.US,D,20231010,000000,3.76,3.9,3.76,3.88,83061,0
+GIFI.US,D,20231011,000000,3.86,3.8899,3.7445,3.82,46055,0
+GIFI.US,D,20231012,000000,3.85,3.85,3.755,3.81,121103,0
+GIFI.US,D,20231013,000000,3.81,3.93,3.81,3.9,66491,0
+GIFI.US,D,20231016,000000,3.93,4.1896,3.93,4.13,87978,0
+GIFI.US,D,20231017,000000,4.06,4.13,4.02,4.1,39887,0
+GIFI.US,D,20231018,000000,4.1,4.185,4.072,4.15,31780,0
+GIFI.US,D,20231019,000000,4.09,4.18,4.06,4.07,31169,0
+GIFI.US,D,20231020,000000,4.07,4.07,3.8711,3.92,36700,0
+GIFI.US,D,20231023,000000,3.87,3.94,3.8001,3.88,67520,0
+GIFI.US,D,20231024,000000,3.88,3.98,3.855,3.9,24803,0
+GIFI.US,D,20231025,000000,3.96,4.1,3.85,4.04,46593,0
+GIFI.US,D,20231026,000000,4.058,4.058,3.92,3.96,13199,0
+GIFI.US,D,20231027,000000,3.94,3.97,3.8503,3.93,51015,0
+GIFI.US,D,20231030,000000,3.96,4.05,3.886,4.01,32189,0
+GIFI.US,D,20231031,000000,4.04,4.05,3.9023,3.94,10931,0
+GIFI.US,D,20231101,000000,3.95,4.01,3.895,3.98,78925,0
+GIFI.US,D,20231102,000000,3.97,4.08,3.88,4.08,32566,0
+GIFI.US,D,20231103,000000,4.01,4.05,3.94,3.98,24180,0
+GIFI.US,D,20231106,000000,3.96,4.13,3.96,4.1,42306,0
+GIFI.US,D,20231107,000000,4.13,4.18,3.975,4.15,71172,0
+GIFI.US,D,20231108,000000,4.1,4.25,3.865,3.88,135881,0
+GIFI.US,D,20231109,000000,3.95,4,3.84,3.84,48258,0
+GIFI.US,D,20231110,000000,3.88,4.04,3.843,4.04,46384,0
+GIFI.US,D,20231113,000000,4.04,4.04,3.81,3.93,38752,0
+GIFI.US,D,20231114,000000,3.93,4.04,3.92,3.98,47756,0
+GIFI.US,D,20231115,000000,4.02,4.167,3.96,4.08,25042,0
+GIFI.US,D,20231116,000000,4.09,4.1726,4,4.16,33930,0
+GIFI.US,D,20231117,000000,4.1,4.23,4.1,4.19,16810,0
+GIFI.US,D,20231120,000000,4.2,4.29,4.1,4.15,43797,0
+GIFI.US,D,20231121,000000,4.11,4.2223,4.11,4.16,12142,0
+GIFI.US,D,20231122,000000,4.22,4.22,4.1,4.12,9656,0
+GIFI.US,D,20231124,000000,4.12,4.2192,4.12,4.21,6921,0
+GIFI.US,D,20231127,000000,4.22,4.22,4.1,4.11,17155,0
+GIFI.US,D,20231128,000000,4.145,4.18,4.1,4.1,17668,0
+GIFI.US,D,20231129,000000,4.13,4.2,4.1,4.16,16513,0
+GIFI.US,D,20231130,000000,4.17,4.22,4.15,4.22,5845,0
+GIFI.US,D,20231201,000000,4.2,4.335,4.2,4.33,35013,0
+GIFI.US,D,20231204,000000,4.5,4.5,4.105,4.15,44079,0
+GIFI.US,D,20231205,000000,4.15,4.31,4.07,4.07,34651,0
+GIFI.US,D,20231206,000000,4.07,4.3399,4.07,4.15,38838,0
+GIFI.US,D,20231207,000000,4.22,4.29,4.15,4.16,15915,0
+GIFI.US,D,20231208,000000,4.2,4.24,4.12,4.24,14666,0
+GIFI.US,D,20231211,000000,4.24,4.28,4.18,4.26,24306,0
+GIFI.US,D,20231212,000000,4.31,4.31,4.17,4.2,12922,0
+GIFI.US,D,20231213,000000,4.2017,4.25,4.17,4.18,13565,0
+GIFI.US,D,20231214,000000,4.23,4.2799,4.2064,4.2124,7854,0
+GIFI.US,D,20231215,000000,4.22,4.25,4.1,4.11,23057,0
+GIFI.US,D,20231218,000000,4.18,4.22,4.13,4.15,9647,0
+GIFI.US,D,20231219,000000,4.16,4.27,4.16,4.21,12710,0
+GIFI.US,D,20231220,000000,4.24,4.279,4.2,4.23,23009,0
+GIFI.US,D,20231221,000000,4.2336,4.24,4.2,4.24,5712,0
+GIFI.US,D,20231222,000000,4.24,4.28,4.235,4.24,7310,0
+GIFI.US,D,20231226,000000,4.27,4.29,4.2,4.29,22102,0
+GIFI.US,D,20231227,000000,4.29,4.5,4.29,4.5,43240,0
+GIFI.US,D,20231228,000000,4.5,4.5433,4.33,4.34,40869,0
+GIFI.US,D,20231229,000000,4.34,4.4906,4.26,4.33,39763,0
+GIFI.US,D,20240102,000000,4.31,4.365,4.26,4.36,18456,0
+GIFI.US,D,20240103,000000,4.36,4.48,4.25,4.4,26018,0
+GIFI.US,D,20240104,000000,4.5,4.67,4.36,4.6,64433,0
+GIFI.US,D,20240105,000000,4.56,4.74,4.56,4.65,34331,0
+GIFI.US,D,20240108,000000,4.59,4.765,4.5,4.7,26388,0
+GIFI.US,D,20240109,000000,4.65,4.71,4.61,4.66,13145,0
+GIFI.US,D,20240110,000000,4.72,4.72,4.58,4.59,12345,0
+GIFI.US,D,20240111,000000,4.66,4.66,4.5,4.5,23927,0
+GIFI.US,D,20240112,000000,4.63,4.79,4.5,4.78,35673,0
+GIFI.US,D,20240116,000000,4.8,4.8,4.54,4.59,9146,0
+GIFI.US,D,20240117,000000,4.57,4.74,4.36,4.4,41068,0
+GIFI.US,D,20240118,000000,4.4,4.4785,4.4,4.4,16284,0
+GIFI.US,D,20240119,000000,4.44,4.48,4.27,4.41,11733,0
+GIFI.US,D,20240122,000000,4.41,4.5,4.41,4.44,12550,0
+GIFI.US,D,20240123,000000,4.4,4.7056,4.4,4.57,69388,0
+GIFI.US,D,20240124,000000,4.6,4.72,4.5,4.51,19776,0
+GIFI.US,D,20240125,000000,4.5,4.69,4.4838,4.69,10689,0
+GIFI.US,D,20240126,000000,4.69,4.6902,4.548,4.67,14976,0
+GIFI.US,D,20240129,000000,4.68,4.938,4.58,4.62,14810,0
+GIFI.US,D,20240130,000000,4.58,4.6099,4.47,4.58,12263,0
+GIFI.US,D,20240131,000000,4.63,4.89,4.4701,4.5,22605,0
+GIFI.US,D,20240201,000000,4.52,4.58,4.49,4.58,14600,0
+GIFI.US,D,20240202,000000,4.53,4.61,4.5,4.57,30370,0
+GIFI.US,D,20240205,000000,4.54,4.61,4.5,4.6,19573,0
+GIFI.US,D,20240206,000000,4.66,4.75,4.51,4.69,27011,0
+GIFI.US,D,20240207,000000,4.65,4.68,4.51,4.51,10011,0
+GIFI.US,D,20240208,000000,4.5224,4.6041,4.5,4.5,18289,0
+GIFI.US,D,20240209,000000,4.5209,4.69,4.5209,4.69,6582,0
+GIFI.US,D,20240212,000000,4.63,4.9,4.63,4.66,15065,0
+GIFI.US,D,20240213,000000,4.68,4.76,4.55,4.55,32226,0
+GIFI.US,D,20240214,000000,4.8758,4.8758,4.58,4.6,13239,0
+GIFI.US,D,20240215,000000,4.71,4.76,4.53,4.63,7455,0
+GIFI.US,D,20240216,000000,4.61,4.64,4.5292,4.55,5360,0
+GIFI.US,D,20240220,000000,4.46,4.5799,4.43,4.45,28264,0
+GIFI.US,D,20240221,000000,4.49,4.58,4.451,4.49,30209,0
+GIFI.US,D,20240222,000000,4.42,4.51,4.18,4.29,30542,0
+GIFI.US,D,20240223,000000,4.31,4.55,4.31,4.405,16168,0
+GIFI.US,D,20240226,000000,4.37,4.63,4.37,4.52,9948,0
+GIFI.US,D,20240227,000000,4.6,4.8802,4.6,4.69,16969,0
+GIFI.US,D,20240228,000000,4.8,5.1484,4.68,4.89,42813,0
+GIFI.US,D,20240229,000000,5.02,5.0499,4.9,4.95,14868,0
+GIFI.US,D,20240301,000000,4.9,5.32,4.82,5.05,40799,0
+GIFI.US,D,20240304,000000,5.14,5.26,5.01,5.23,37799,0
+GIFI.US,D,20240305,000000,5.01,5.248,5.01,5.13,34586,0
+GIFI.US,D,20240306,000000,5.16,5.23,5.1,5.13,21090,0
+GIFI.US,D,20240307,000000,5.13,5.18,5.075,5.18,49201,0
+GIFI.US,D,20240308,000000,5.52,6.75,5.52,6.56,537805,0
+GIFI.US,D,20240311,000000,6.73,7.3659,6.69,6.94,277523,0
+GIFI.US,D,20240312,000000,6.94,6.95,6.59,6.83,104275,0
+GIFI.US,D,20240313,000000,6.9,7.0809,6.65,6.87,99752,0
+GIFI.US,D,20240314,000000,6.92,6.98,6.6,6.7,34721,0
+GIFI.US,D,20240315,000000,6.87,6.8764,6.6,6.83,107897,0
+GIFI.US,D,20240318,000000,6.72,7.25,6.65,7.15,213784,0
+GIFI.US,D,20240319,000000,7.06,7.145,6.9,7,67658,0
+GIFI.US,D,20240320,000000,7,7.17,6.955,7.02,90371,0
+GIFI.US,D,20240321,000000,7.03,7.115,6.91,6.93,132848,0
+GIFI.US,D,20240322,000000,6.96,7.09,6.9,7,252547,0
+GIFI.US,D,20240325,000000,6.96,7.7,6.95,7.5,810055,0
+GIFI.US,D,20240326,000000,7.48,7.8,7.4317,7.72,204900,0
+GIFI.US,D,20240327,000000,7.54,7.65,7.12,7.45,168187,0
+GIFI.US,D,20240328,000000,7.52,7.52,7.22,7.35,68980,0
+GIFI.US,D,20240401,000000,7.32,7.55,7.2221,7.5,105354,0
+GIFI.US,D,20240402,000000,7.5,7.7,7.41,7.7,109820,0
+GIFI.US,D,20240403,000000,7.69,7.93,7.54,7.65,196421,0
+GIFI.US,D,20240404,000000,7.62,7.64,6.54,6.87,228879,0
+GIFI.US,D,20240405,000000,6.86,7.27,6.75,7.23,136570,0
+GIFI.US,D,20240408,000000,7.13,7.42,6.6224,6.65,93764,0
+GIFI.US,D,20240409,000000,6.72,6.99,6.42,6.78,122951,0
+GIFI.US,D,20240410,000000,6.67,6.88,6.58,6.63,73860,0
+GIFI.US,D,20240411,000000,6.61,6.72,6.53,6.565,27294,0
+GIFI.US,D,20240412,000000,6.64,6.72,6.2701,6.38,147696,0
+GIFI.US,D,20240415,000000,6.48,6.75,6.4299,6.52,166530,0
+GIFI.US,D,20240416,000000,6.41,6.7,6.41,6.57,99798,0
+GIFI.US,D,20240417,000000,6.69,6.69,6.3101,6.39,116995,0
+GIFI.US,D,20240418,000000,6.31,6.5,6.3,6.36,47781,0
+GIFI.US,D,20240419,000000,6.37,6.72,6.34,6.43,51076,0
+GIFI.US,D,20240422,000000,6.41,6.87,6.41,6.79,144219,0
+GIFI.US,D,20240423,000000,6.71,6.94,6.71,6.9,57990,0
+GIFI.US,D,20240424,000000,6.86,6.94,6.78,6.82,43670,0
+GIFI.US,D,20240425,000000,6.82,6.82,6.58,6.76,53266,0
+GIFI.US,D,20240426,000000,6.77,6.85,6.63,6.84,70487,0
+GIFI.US,D,20240429,000000,6.85,7.44,6.78,7.33,211622,0
+GIFI.US,D,20240430,000000,7.27,7.33,6.84,6.9,57538,0
+GIFI.US,D,20240501,000000,6.81,7.25,6.6,6.87,78780,0
+GIFI.US,D,20240502,000000,6.87,7.29,6.6,7.1,34091,0
+GIFI.US,D,20240503,000000,7.12,7.35,6.88,6.98,93503,0
+GIFI.US,D,20240506,000000,6.95,7.36,6.91,7.19,56168,0
+GIFI.US,D,20240507,000000,7.23,7.28,7,7.01,76272,0
+GIFI.US,D,20240508,000000,6.95,7.0517,6.595,6.75,57733,0
+GIFI.US,D,20240509,000000,6.77,7.01,6.6121,7.01,134969,0
+GIFI.US,D,20240510,000000,7.04,7.16,6.64,6.72,106465,0
+GIFI.US,D,20240513,000000,6.72,6.88,6.57,6.68,117983,0
+GIFI.US,D,20240514,000000,6.7,6.8904,6.67,6.76,32522,0
+GIFI.US,D,20240515,000000,6.86,6.92,6.69,6.78,49000,0
+GIFI.US,D,20240516,000000,6.75,6.82,6.55,6.7,82017,0
+GIFI.US,D,20240517,000000,6.73,6.9,6.63,6.75,24271,0
+GIFI.US,D,20240520,000000,6.79,6.8,6.25,6.68,93807,0
+GIFI.US,D,20240521,000000,6.69,7.06,6.62,6.95,55491,0
+GIFI.US,D,20240522,000000,6.9,6.93,6.6,6.87,54857,0
+GIFI.US,D,20240523,000000,6.85,6.8634,6.39,6.48,52779,0
+GIFI.US,D,20240524,000000,6.51,7.0899,6.49,7.08,91589,0
+GIFI.US,D,20240528,000000,7.12,7.17,6.92,7.03,52740,0
+GIFI.US,D,20240529,000000,7.06,7.34,6.85,7.17,83921,0
+GIFI.US,D,20240530,000000,7.17,7.18,6.83,6.96,39581,0
+GIFI.US,D,20240531,000000,6.92,6.98,6.4001,6.76,54356,0
+GIFI.US,D,20240603,000000,6.76,6.9499,6.62,6.86,54891,0
+GIFI.US,D,20240604,000000,6.81,6.82,6.44,6.75,48107,0
+GIFI.US,D,20240605,000000,6.75,6.91,6.53,6.91,43760,0
+GIFI.US,D,20240606,000000,6.84,6.8996,6.63,6.63,30666,0
+GIFI.US,D,20240607,000000,6.64,6.707,6.6,6.63,25793,0
+GIFI.US,D,20240610,000000,6.59,6.735,6.46,6.59,46189,0
+GIFI.US,D,20240611,000000,6.59,6.59,6.4,6.52,10401,0
+GIFI.US,D,20240612,000000,6.67,6.67,6.37,6.38,15675,0
+GIFI.US,D,20240613,000000,6.36,6.36,6.0575,6.21,50739,0
+GIFI.US,D,20240614,000000,6.2,6.3,6.155,6.21,49541,0
+GIFI.US,D,20240617,000000,6.19,6.35,6.155,6.29,39925,0
+GIFI.US,D,20240618,000000,6.34,6.38,6.21,6.21,32036,0
+GIFI.US,D,20240620,000000,6.26,6.27,6.16,6.27,42501,0
+GIFI.US,D,20240621,000000,6.29,6.3,6.14,6.2,30343,0
+GIFI.US,D,20240624,000000,6.24,6.455,6.2,6.39,55273,0
+GIFI.US,D,20240625,000000,6.38,6.4041,6.06,6.19,76284,0
+GIFI.US,D,20240626,000000,6.27,6.27,6.1,6.16,94558,0
+GIFI.US,D,20240627,000000,6.16,6.215,6.07,6.1,54945,0
+GIFI.US,D,20240628,000000,6.05,6.12,5.89,6.07,145194,0
+GIFI.US,D,20240701,000000,6.08,6.28,6.07,6.27,45749,0
+GIFI.US,D,20240702,000000,6.19,6.42,6.11,6.39,35354,0
+GIFI.US,D,20240703,000000,6.31,6.51,6.31,6.32,28233,0
+GIFI.US,D,20240705,000000,6.28,6.33,6.21,6.27,18745,0
+GIFI.US,D,20240708,000000,6.32,6.36,6.01,6.26,28358,0
+GIFI.US,D,20240709,000000,6.27,6.47,6.12,6.16,11169,0
+GIFI.US,D,20240710,000000,6.25,6.48,6.25,6.29,38588,0
+GIFI.US,D,20240711,000000,6.36,6.36,6.12,6.21,15736,0
+GIFI.US,D,20240712,000000,6.3,6.57,6.24,6.57,32210,0
+GIFI.US,D,20240715,000000,6.55,6.55,6.33,6.4,71890,0
+GIFI.US,D,20240716,000000,6.4,6.48,6.29,6.41,34065,0
+GIFI.US,D,20240717,000000,6.41,6.48,6.19,6.28,83704,0
+GIFI.US,D,20240718,000000,6.38,6.38,6,6.1,52532,0
+GIFI.US,D,20240719,000000,6.03,6.27,5.85,6.15,66965,0
+GIFI.US,D,20240722,000000,6.15,6.4,5.965,6.4,53971,0
+GIFI.US,D,20240723,000000,6.57,6.605,6.3787,6.53,40219,0
+GIFI.US,D,20240724,000000,6.53,6.6199,6.23,6.31,20954,0
+GIFI.US,D,20240725,000000,6.39,6.45,6.22,6.36,17062,0
+GIFI.US,D,20240726,000000,6.47,6.68,6.3516,6.52,33325,0
+GIFI.US,D,20240729,000000,6.52,6.52,6.27,6.28,21223,0
+GIFI.US,D,20240730,000000,6.21,6.35,6.19,6.2,21496,0
+GIFI.US,D,20240731,000000,6.21,6.3,6.1,6.24,25131,0
+GIFI.US,D,20240801,000000,6.3,6.42,6.06,6.32,59109,0
+GIFI.US,D,20240802,000000,6.29,6.29,6.0506,6.13,41517,0
+GIFI.US,D,20240805,000000,5.92,6.35,5.8,6.07,73139,0
+GIFI.US,D,20240806,000000,6.22,6.22,5.84,6.04,70119,0
+GIFI.US,D,20240807,000000,5.5,5.85,5.25,5.4,230278,0
+GIFI.US,D,20240808,000000,5.35,5.6,5.3,5.42,96251,0
+GIFI.US,D,20240809,000000,5.43,5.57,5.35,5.52,35267,0
+GIFI.US,D,20240812,000000,5.44,5.57,5.365,5.57,83477,0
+GIFI.US,D,20240813,000000,5.52,5.72,5.44,5.59,23789,0
+GIFI.US,D,20240814,000000,5.59,5.59,5.38,5.44,29974,0
+GIFI.US,D,20240815,000000,5.73,5.98,5.525,5.82,34808,0
+GIFI.US,D,20240816,000000,5.8,5.88,5.68,5.72,21301,0
+GIFI.US,D,20240819,000000,5.72,5.79,5.63,5.71,24632,0
+GIFI.US,D,20240820,000000,5.7,5.83,5.52,5.62,14949,0
+GIFI.US,D,20240821,000000,5.77,5.81,5.5,5.61,39279,0
+GIFI.US,D,20240822,000000,5.65,5.74,5.51,5.6,9916,0
+GIFI.US,D,20240823,000000,5.54,6.24,5.54,5.75,26485,0
+GIFI.US,D,20240826,000000,5.9,5.9,5.65,5.71,18825,0
+GIFI.US,D,20240827,000000,5.81,5.97,5.65,5.86,21192,0
+GIFI.US,D,20240828,000000,5.86,6.01,5.64,5.82,22094,0
+GIFI.US,D,20240829,000000,5.97,6.25,5.78,5.86,10939,0
+GIFI.US,D,20240830,000000,5.84,5.94,5.8,5.9,39301,0
+GIFI.US,D,20240903,000000,5.85,5.87,5.67,5.78,47718,0
+GIFI.US,D,20240904,000000,5.71,5.85,5.71,5.72,24168,0
+GIFI.US,D,20240905,000000,5.68,5.7826,5.53,5.54,15291,0
+GIFI.US,D,20240906,000000,5.66,5.75,5.3501,5.47,75201,0
+GIFI.US,D,20240909,000000,5.6,5.68,5.35,5.37,43762,0
+GIFI.US,D,20240910,000000,5.36,5.54,5.16,5.32,43863,0
+GIFI.US,D,20240911,000000,5.27,5.5,5.21,5.3,35644,0
+GIFI.US,D,20240912,000000,5.3,5.59,5.295,5.31,16821,0
+GIFI.US,D,20240913,000000,5.31,5.58,5.24,5.3,34237,0
+GIFI.US,D,20240916,000000,5.29,5.57,5.25,5.29,61677,0
+GIFI.US,D,20240917,000000,5.31,5.55,5.21,5.41,32082,0
+GIFI.US,D,20240918,000000,5.3412,5.58,5.31,5.31,40851,0
+GIFI.US,D,20240919,000000,5.42,5.55,5.41,5.48,13668,0
+GIFI.US,D,20240920,000000,5.47,5.6,5.42,5.59,29819,0
+GIFI.US,D,20240923,000000,5.58,5.58,5.475,5.56,9856,0
+GIFI.US,D,20240924,000000,5.74,5.74,5.45,5.45,20626,0
+GIFI.US,D,20240925,000000,5.53,5.63,5.38,5.38,9719,0
+GIFI.US,D,20240926,000000,5.43,5.51,5.2,5.32,64364,0
+GIFI.US,D,20240927,000000,5.32,5.6,5.31,5.4,47265,0
+GIFI.US,D,20240930,000000,5.4,5.67,5.4,5.64,46303,0
+GIFI.US,D,20241001,000000,5.6,5.7195,5.42,5.56,26300,0
+GIFI.US,D,20241002,000000,5.7,5.7,5.49,5.54,11413,0
+GIFI.US,D,20241003,000000,5.55,5.678,5.53,5.57,11876,0
+GIFI.US,D,20241004,000000,5.67,5.75,5.55,5.55,33368,0
+GIFI.US,D,20241007,000000,5.53,5.81,5.52,5.56,51318,0
+GIFI.US,D,20241008,000000,5.58,5.65,5.16,5.35,137479,0
+GIFI.US,D,20241009,000000,5.31,5.73,5.1888,5.73,30205,0
+GIFI.US,D,20241010,000000,5.79,5.8399,5.5901,5.72,8261,0
+GIFI.US,D,20241011,000000,5.68,5.8,5.59,5.59,9547,0
+GIFI.US,D,20241014,000000,5.69,5.83,5.6,5.6,25923,0
+GIFI.US,D,20241015,000000,5.48,5.625,5.41,5.43,38146,0
+GIFI.US,D,20241016,000000,5.48,5.684,5.46,5.65,20450,0
+GIFI.US,D,20241017,000000,5.71,5.8,5.5926,5.8,21507,0
+GIFI.US,D,20241018,000000,5.66,5.8679,5.45,5.62,27113,0
+GIFI.US,D,20241021,000000,5.61,5.64,5.42,5.42,18098,0
+GIFI.US,D,20241022,000000,5.41,5.59,5.385,5.45,29906,0
+GIFI.US,D,20241023,000000,5.5,5.525,5.39,5.47,28858,0
+GIFI.US,D,20241024,000000,5.31,5.6085,5.25,5.5,34267,0
+GIFI.US,D,20241025,000000,5.51,5.59,5.28,5.48,51554,0
+GIFI.US,D,20241028,000000,5.46,5.57,5.1202,5.49,35185,0
+GIFI.US,D,20241029,000000,5.29,5.55,5.27,5.5,18007,0
+GIFI.US,D,20241030,000000,5.55,5.58,5.38,5.44,12987,0
+GIFI.US,D,20241031,000000,5.5,5.52,5.435,5.51,18901,0
+GIFI.US,D,20241101,000000,5.47,5.5399,5.4111,5.44,16671,0
+GIFI.US,D,20241104,000000,5.5,5.6085,5.4,5.46,29625,0
+GIFI.US,D,20241105,000000,5.535,6,5.44,5.6,57029,0
+GIFI.US,D,20241106,000000,6.59,6.59,5.7743,6.02,103304,0
+GIFI.US,D,20241107,000000,6.3,6.94,6.3,6.94,80090,0
+GIFI.US,D,20241108,000000,6.94,6.94,6.46,6.54,91597,0
+GIFI.US,D,20241111,000000,6.67,7.12,6.67,7.04,115853,0
+GIFI.US,D,20241112,000000,6.99,7.05,6.67,6.89,50522,0
+GIFI.US,D,20241113,000000,6.82,7.14,6.76,7.13,75018,0
+GIFI.US,D,20241114,000000,7.13,7.35,6.8776,7.09,75154,0
+GIFI.US,D,20241115,000000,7,7.0475,6.76,6.8,27634,0
+GIFI.US,D,20241118,000000,6.88,7.1,6.4,6.67,138153,0
+GIFI.US,D,20241119,000000,6.72,7.1,6.72,7,32471,0
+GIFI.US,D,20241120,000000,6.96,7.1,6.7,6.92,25278,0
+GIFI.US,D,20241121,000000,6.91,7.25,6.91,7.1,68200,0
+GIFI.US,D,20241122,000000,7.1,7.2,6.94,6.94,28053,0
+GIFI.US,D,20241125,000000,6.93,7.2,6.92,7.06,65756,0
+GIFI.US,D,20241126,000000,7.11,7.11,6.85,7.02,55551,0
+GIFI.US,D,20241127,000000,7.0502,7.0502,6.805,6.88,26236,0
+GIFI.US,D,20241129,000000,6.82,7.04,6.81,6.91,20393,0
+GIFI.US,D,20241202,000000,7.05,7.21,6.94,6.98,85952,0
+GIFI.US,D,20241203,000000,7.05,7.09,6.9285,7.09,69199,0
+GIFI.US,D,20241204,000000,7.19,7.19,6.94,7,50258,0
+GIFI.US,D,20241205,000000,6.93,7.1,6.85,6.96,34804,0
+GIFI.US,D,20241206,000000,6.9,6.96,6.7213,6.89,27500,0
+GIFI.US,D,20241209,000000,6.89,7.2,6.8601,6.96,67603,0
+GIFI.US,D,20241210,000000,7.11,7.11,6.898,6.9,49615,0
+GIFI.US,D,20241211,000000,6.92,7.2,6.91,7.06,48729,0
+GIFI.US,D,20241212,000000,7.095,7.1,6.91,7.1,55180,0
+GIFI.US,D,20241213,000000,7.21,7.21,6.945,7.06,26591,0
+GIFI.US,D,20241216,000000,7.13,7.59,7.09,7.35,80036,0
+GIFI.US,D,20241217,000000,7.34,7.5,7.19,7.21,33627,0
+GIFI.US,D,20241218,000000,7.3,7.3127,6.85,6.9,54525,0
+GIFI.US,D,20241219,000000,6.99,7,6.74,6.89,28380,0
+GIFI.US,D,20241220,000000,6.88,7.0402,6.775,6.86,39395,0
+GIFI.US,D,20241223,000000,6.92,6.99,6.87,6.99,31743,0
+GIFI.US,D,20241224,000000,6.8306,6.96,6.8306,6.96,4020,0
+GIFI.US,D,20241226,000000,6.96,7.09,6.935,7.09,24467,0
+GIFI.US,D,20241227,000000,7.1,7.14,7,7.05,18124,0
+GIFI.US,D,20241230,000000,6.9,6.9,6.5,6.76,64036,0
+GIFI.US,D,20241231,000000,6.77,6.89,6.75863,6.81,15399,0
+GIFI.US,D,20250102,000000,6.8,7.1,6.75,7.1,70115,0
+GIFI.US,D,20250103,000000,7.12,7.15,6.8969,7.1,64718,0
+GIFI.US,D,20250106,000000,7.12,7.39,6.97,7.19,109266,0
+GIFI.US,D,20250107,000000,7.21,7.22,7.05,7.21,43663,0
+GIFI.US,D,20250108,000000,7.11,7.16,6.95,7.16,34432,0
+GIFI.US,D,20250110,000000,7.22,7.41,7.11,7.22,53510,0
+GIFI.US,D,20250113,000000,7.26,7.302,7.14,7.16,52479,0
+GIFI.US,D,20250114,000000,7.23,7.23,6.83,6.86,57594,0
+GIFI.US,D,20250115,000000,7.03,7.08,6.87,7.01,32040,0
+GIFI.US,D,20250116,000000,7.08,7.1,6.78,7.05,56633,0
+GIFI.US,D,20250117,000000,7.15,7.28,6.92,7.03,128728,0
+GIFI.US,D,20250121,000000,7.13,7.33,7.01,7.21,104398,0
+GIFI.US,D,20250122,000000,7.28,7.28,7.06,7.23,63485,0
+GIFI.US,D,20250123,000000,7.28,7.28,7.07,7.2,49951,0
+GIFI.US,D,20250124,000000,7.15,7.22,7.13,7.22,23914,0
+GIFI.US,D,20250127,000000,7.13,7.29,6.9789,7.01,50770,0
+GIFI.US,D,20250128,000000,7.06,7.24,6.81,7.08,50532,0
+GIFI.US,D,20250129,000000,7.12,7.26,6.94,7.26,45975,0
+GIFI.US,D,20250130,000000,7.22,7.26,7.07,7.12,30314,0
+GIFI.US,D,20250131,000000,7.23,7.23,7.0825,7.17,28030,0
+GIFI.US,D,20250203,000000,7.18,7.22,6.9,7,52970,0
+GIFI.US,D,20250204,000000,7.02,7.24,6.91,7.06,38944,0
+GIFI.US,D,20250205,000000,7,7.108,6.95,7.05,20030,0
+GIFI.US,D,20250206,000000,6.99,7.05,6.95,6.95,21432,0
+GIFI.US,D,20250207,000000,6.93,6.94,6.6273,6.71,60939,0
+GIFI.US,D,20250210,000000,6.85,7.04,6.85,6.98,32295,0
+GIFI.US,D,20250211,000000,6.98,6.98,6.7965,6.87,7373,0
+GIFI.US,D,20250212,000000,6.72,7.03,6.72,6.81,39399,0
+GIFI.US,D,20250213,000000,6.92,6.95,6.78,6.86,27246,0
+GIFI.US,D,20250214,000000,6.89,7.09,6.87,6.88,41371,0
+GIFI.US,D,20250218,000000,6.87,6.99,6.86,6.91,24053,0
+GIFI.US,D,20250219,000000,6.91,7,6.77,6.79,51858,0
+GIFI.US,D,20250220,000000,6.76,6.915,6.6,6.88,41278,0
+GIFI.US,D,20250221,000000,6.94,6.94,6.75,6.81,40955,0
+GIFI.US,D,20250224,000000,6.78,6.78,6.48,6.48,63202,0
+GIFI.US,D,20250225,000000,6.47,6.66,6.47,6.6,25267,0
+GIFI.US,D,20250226,000000,6.59,6.72,6.58,6.64,24892,0
+GIFI.US,D,20250227,000000,6.59,6.741,6.45,6.47,31364,0
+GIFI.US,D,20250228,000000,6.41,6.5,6.18,6.5,36231,0
+GIFI.US,D,20250303,000000,6.66,6.7,6.46,6.48,47011,0
+GIFI.US,D,20250304,000000,6.54,6.59,6.24,6.5,72520,0
+GIFI.US,D,20250305,000000,6.19,6.39,5.85,6.31,76714,0
+GIFI.US,D,20250306,000000,6.22,6.26,5.93,6.21,44674,0
+GIFI.US,D,20250307,000000,6.17,6.4999,6.09,6.25,65818,0
+GIFI.US,D,20250310,000000,6.18,6.225,6,6.16,145106,0
+GIFI.US,D,20250311,000000,6.13,6.3353,6.13,6.16,48488,0
+GIFI.US,D,20250312,000000,6.14,6.17,6.12,6.16,75750,0
+GIFI.US,D,20250313,000000,6.11,6.19,6.03,6.16,56829,0
+GIFI.US,D,20250314,000000,6.15,6.29,6.14,6.26,31181,0
+GIFI.US,D,20250317,000000,6.26,6.29,6.1,6.12,133005,0
+GIFI.US,D,20250318,000000,6.185,6.639,6.16,6.53,59634,0
+GIFI.US,D,20250319,000000,6.57,6.78,6.46,6.68,27317,0
+GIFI.US,D,20250320,000000,6.58,6.84,6.58,6.72,22807,0
+GIFI.US,D,20250321,000000,6.56,6.8,6.56,6.65,27979,0
+GIFI.US,D,20250324,000000,6.65,6.74,6.26,6.28,99257,0
+GIFI.US,D,20250325,000000,6.3669,6.6309,6.3669,6.54,31279,0
+GIFI.US,D,20250326,000000,6.52,6.685,6.43,6.44,59770,0
+GIFI.US,D,20250327,000000,6.4,6.5553,6.3,6.5,22584,0
+GIFI.US,D,20250328,000000,6.47,6.56,6.41,6.53,32375,0
+GIFI.US,D,20250331,000000,6.42,6.5,6.33,6.46,60469,0
+GIFI.US,D,20250401,000000,6.38,6.76,6.38,6.69,58888,0
+GIFI.US,D,20250402,000000,6.6,6.8,6.56,6.67,52919,0
+GIFI.US,D,20250403,000000,6.43,6.52,6.3,6.46,44531,0
+GIFI.US,D,20250404,000000,6.01,6.24,5.95,6.03,65078,0
+GIFI.US,D,20250407,000000,5.82,6.1655,5.75,5.81,80368,0
+GIFI.US,D,20250408,000000,6,6.28,5.95,5.95,71374,0
+GIFI.US,D,20250409,000000,6.01,6.3901,5.9,6.16,41029,0
+GIFI.US,D,20250410,000000,6.1,6.35,5.92,6.12,29682,0
+GIFI.US,D,20250411,000000,6,6.26,6,6.02,32704,0
+GIFI.US,D,20250414,000000,5.98,6.49,5.98,6.26,24353,0
+GIFI.US,D,20250415,000000,6.34,6.48,6.185,6.24,40651,0
+GIFI.US,D,20250416,000000,6.28,6.65,6.2479,6.59,50443,0
+GIFI.US,D,20250417,000000,6.53,6.73,6.27,6.33,56309,0
+GIFI.US,D,20250421,000000,6.25,6.43,6.2,6.37,36818,0
+GIFI.US,D,20250422,000000,6.46,6.99,6.38,6.87,43234,0
+GIFI.US,D,20250423,000000,6.94,6.94,6.6,6.94,31840,0
+GIFI.US,D,20250424,000000,6.98,7.07,6.64,7.04,30904,0
+GIFI.US,D,20250425,000000,6.825,6.97,6.7,6.96,23593,0
+GIFI.US,D,20250428,000000,6.91,6.9184,6.75,6.77,26448,0
+GIFI.US,D,20250429,000000,6.74,7.3,6.7318,7.23,60879,0
+GIFI.US,D,20250430,000000,7.13,7.53,6.98,7.15,37291,0
+GIFI.US,D,20250501,000000,7.16,7.37,7.07,7.37,96741,0
+GIFI.US,D,20250502,000000,7.4,7.4,7.05,7.15,67479,0
+GIFI.US,D,20250505,000000,6.94,7.01,6.75,6.785,35318,0
+GIFI.US,D,20250506,000000,6.79,7.29,6.72,6.91,150779,0
+GIFI.US,D,20250507,000000,6.93,7.28,6.06,6.2,84186,0
+GIFI.US,D,20250508,000000,6.3,6.475,6.08,6.195,55536,0
+GIFI.US,D,20250509,000000,6.25,6.3191,6.05,6.07,114678,0
+GIFI.US,D,20250512,000000,6.1,6.29,6.07,6.09,138279,0
+GIFI.US,D,20250513,000000,6.3601,6.43,6.16,6.32,85239,0
+GIFI.US,D,20250514,000000,6.26,6.39,6.135,6.16,46533,0
+GIFI.US,D,20250515,000000,6.16,6.31,6.11,6.2,60110,0
+GIFI.US,D,20250516,000000,6.21,6.485,6.15,6.17,54643,0
+GIFI.US,D,20250519,000000,6.14,6.3462,6.06,6.21,51023,0
+GIFI.US,D,20250520,000000,6.28,6.47,6.16,6.26,75932,0
+GIFI.US,D,20250521,000000,6.3,6.47,6.29,6.3,22128,0
+GIFI.US,D,20250522,000000,6.25,6.39,6.21,6.35,45319,0
+GIFI.US,D,20250523,000000,6.38,6.385,6.28,6.3,32626,0
+GIFI.US,D,20250527,000000,6.39,6.39,6.115,6.19,140549,0
+GIFI.US,D,20250528,000000,6.15,6.22,6.15,6.19,30439,0
+GIFI.US,D,20250529,000000,6.15,6.4377,6.15,6.17,29816,0
+GIFI.US,D,20250530,000000,6.16,6.61,6.16,6.42,110466,0
+GIFI.US,D,20250602,000000,6.53,6.69,6.34,6.45,86366,0
+GIFI.US,D,20250603,000000,6.45,6.74,6.45,6.7,35302,0
+GIFI.US,D,20250604,000000,6.63,6.82,6.63,6.68,28528,0
+GIFI.US,D,20250605,000000,6.71,6.79,6.6692,6.68,25158,0
+GIFI.US,D,20250606,000000,6.64,6.8267,6.63,6.68,31049,0
+GIFI.US,D,20250609,000000,6.67,6.806,6.66,6.71,38173,0
+GIFI.US,D,20250610,000000,6.65,6.8266,6.65,6.74,12892,0
+GIFI.US,D,20250611,000000,6.7,6.82,6.69,6.73,28264,0
+GIFI.US,D,20250612,000000,6.66,6.82,6.61,6.76,33927,0
+GIFI.US,D,20250613,000000,6.76,6.81,6.7497,6.8,20874,0
+GIFI.US,D,20250616,000000,6.74,6.9475,6.74,6.9,29090,0
+GIFI.US,D,20250617,000000,6.85,7.025,6.8221,6.92,49417,0
+GIFI.US,D,20250618,000000,6.94,6.94,6.71,6.8,30241,0
+GIFI.US,D,20250620,000000,6.8,6.99,6.735,6.91,28377,0
+GIFI.US,D,20250623,000000,6.9,6.9,6.74,6.76,67789,0
+GIFI.US,D,20250624,000000,6.7,6.88,6.7,6.81,25088,0
+GIFI.US,D,20250625,000000,6.76,6.88,6.72,6.73,17216,0
+GIFI.US,D,20250626,000000,6.68,6.8236,6.605,6.8,14946,0
+GIFI.US,D,20250627,000000,6.84,6.8459,6.71,6.79,32382,0
+GIFI.US,D,20250630,000000,6.73,6.82,6.65,6.65,31963,0
+GIFI.US,D,20250701,000000,6.6,6.8,6.59,6.71,25543,0
+GIFI.US,D,20250702,000000,6.74,6.84,6.65,6.82,11265,0
+GIFI.US,D,20250703,000000,6.84,6.915,6.76,6.8,12660,0
+GIFI.US,D,20250707,000000,6.82,6.87,6.725,6.87,16336,0
+GIFI.US,D,20250708,000000,6.87,7.04,6.8,7,49271,0
+GIFI.US,D,20250709,000000,6.98,7.09,6.98,7.05,103565,0
+GIFI.US,D,20250710,000000,7,7.1041,7,7.05,32350,0
+GIFI.US,D,20250711,000000,7.06,7.19,6.97,7.19,14656,0
+GIFI.US,D,20250714,000000,7.2,7.3,7.085,7.23,161728,0
+GIFI.US,D,20250715,000000,7.23,7.23,6.95,6.95,18919,0
+GIFI.US,D,20250716,000000,6.995,7.01,6.83,6.86,17486,0
+GIFI.US,D,20250717,000000,6.93,7.09,6.9215,7.06,24760,0
+GIFI.US,D,20250718,000000,7.06,7.0899,6.95,6.97,10424,0
+GIFI.US,D,20250721,000000,7.01,7.185,7.0015,7.12,24957,0
+GIFI.US,D,20250722,000000,7,7.19,7,7.1,30494,0
+GIFI.US,D,20250723,000000,7.12,7.245,7.12,7.15,24375,0
+GIFI.US,D,20250724,000000,7.12,7.15,6.825,6.91,23010,0
+GIFI.US,D,20250725,000000,6.98,6.98,6.75,6.8,22457,0
+GIFI.US,D,20250728,000000,6.8,6.82,6.71,6.72,28463,0
+GIFI.US,D,20250729,000000,6.68,6.95,6.68,6.95,15812,0
+GIFI.US,D,20250730,000000,6.91,6.955,6.76,6.85,6441,0
+GIFI.US,D,20250731,000000,6.85,6.85,6.68,6.72,9507,0
+GIFI.US,D,20250801,000000,6.7,6.88,6.64,6.87,24626,0
+GIFI.US,D,20250804,000000,6.77,6.85,6.702,6.85,10133,0
+GIFI.US,D,20250805,000000,6.84,6.849,6.75,6.82,18431,0
+GIFI.US,D,20250806,000000,6.85,6.89,6.75,6.76,19979,0
+GIFI.US,D,20250807,000000,6.51,7.08,6.5,6.82,52426,0
+GIFI.US,D,20250808,000000,6.8,6.95,6.782,6.82,32068,0
+GIFI.US,D,20250811,000000,6.81,6.85,6.71,6.79,49952,0
+GIFI.US,D,20250812,000000,6.75,6.87,6.75,6.8,31246,0
+GIFI.US,D,20250813,000000,6.8,6.91,6.76,6.88,25027,0
+GIFI.US,D,20250814,000000,6.76,6.87,6.76,6.86,13996,0
+GIFI.US,D,20250815,000000,6.8,6.8342,6.75,6.805,11062,0
+GIFI.US,D,20250818,000000,6.75,6.93,6.75,6.83,29700,0
+GIFI.US,D,20250819,000000,6.83,6.91,6.75,6.79,36379,0
+GIFI.US,D,20250820,000000,6.72,6.83,6.72,6.76,25009,0
+GIFI.US,D,20250821,000000,6.75,6.85,6.74,6.75,24486,0
+GIFI.US,D,20250822,000000,6.8,6.8802,6.7,6.79,19675,0
+GIFI.US,D,20250825,000000,6.75,6.79,6.63,6.69,19941,0
+GIFI.US,D,20250826,000000,6.66,6.755,6.565,6.65,101683,0
+GIFI.US,D,20250827,000000,6.66,6.99,6.66,6.93,27417,0
+GIFI.US,D,20250828,000000,6.83,6.9,6.77,6.79,48177,0
+GIFI.US,D,20250829,000000,6.82,6.875,6.76,6.76,17274,0
+GIFI.US,D,20250902,000000,6.72,6.98,6.67,6.95,45928,0
+GIFI.US,D,20250903,000000,6.9829,7.0394,6.8119,6.97,29272,0
+GIFI.US,D,20250904,000000,7.0199,7.3843,7.01,7.27,71082,0
+GIFI.US,D,20250905,000000,7.32,7.4,7.21,7.33,47151,0
+GIFI.US,D,20250908,000000,7.4,7.78,7.33,7.47,69412,0
+GIFI.US,D,20250909,000000,7.67,7.67,7.455,7.48,34024,0
+GIFI.US,D,20250910,000000,7.45,7.5,7.38,7.46,16714,0
+GIFI.US,D,20250911,000000,7.41,7.7,7.41,7.65,36968,0
+GIFI.US,D,20250912,000000,7.65,7.69,7.495,7.63,28326,0
+GIFI.US,D,20250915,000000,7.59,7.59,7.4,7.44,44397,0
+GIFI.US,D,20250916,000000,7.4,7.56,7.32,7.42,82317,0
+GIFI.US,D,20250917,000000,7.34,7.35,6.94,7.02,37448,0
+GIFI.US,D,20250918,000000,6.9999,7.21,6.99,7.09,31410,0
+GIFI.US,D,20250919,000000,7.02,7.0751,6.91,6.91,43460,0
+GIFI.US,D,20250922,000000,6.86,7.2035,6.86,7.08,24491,0
+GIFI.US,D,20250923,000000,7.04,7.21,6.9888,7.08,31100,0
+GIFI.US,D,20250924,000000,7.15,7.15,6.85,6.85,16351,0
+GIFI.US,D,20250925,000000,6.85,7.06,6.85,7.02,10977,0
+GIFI.US,D,20250926,000000,7.015,7.4289,7.015,7.35,67777,0
+GIFI.US,D,20250929,000000,7.26,7.3986,7.085,7.11,11320,0
+GIFI.US,D,20250930,000000,7.02,7.24,7.02,7.02,13103,0
+GIFI.US,D,20251001,000000,7.04,7.4,7.04,7.35,87488,0
+GIFI.US,D,20251002,000000,7.75,7.8758,7.6,7.65,104164,0
+GIFI.US,D,20251003,000000,7.65,7.6699,7.46,7.46,49611,0
+GIFI.US,D,20251006,000000,7.49,7.66,7.45,7.6,27118,0
+GIFI.US,D,20251007,000000,7.51,7.619,7.34,7.35,34995,0
+GIFI.US,D,20251008,000000,7.44,7.5896,7.3,7.37,36222,0
+GIFI.US,D,20251009,000000,7.34,7.77,7.26,7.43,64639,0
+GIFI.US,D,20251010,000000,7.36,7.495,7.25,7.27,35619,0
+GIFI.US,D,20251013,000000,7.28,7.64,7.22,7.26,55841,0
+GIFI.US,D,20251014,000000,7.14,7.3,7.14,7.25,69988,0
+GIFI.US,D,20251015,000000,7.29,7.35,7.26,7.34,41709,0
+GIFI.US,D,20251016,000000,7.32,7.35,7.19,7.25,59753,0
+GIFI.US,D,20251017,000000,7.25,7.46,7.18,7.41,44765,0
+GIFI.US,D,20251020,000000,7.49,7.5,7.34,7.43,28315,0
+GIFI.US,D,20251021,000000,7.38,7.44,7.34,7.4,19095,0
+GIFI.US,D,20251022,000000,7.36,7.412,7.33,7.34,7266,0
+GIFI.US,D,20251023,000000,7.41,7.88,7.35,7.74,72591,0
+GIFI.US,D,20251024,000000,7.88,8.23,7.85,8,91827,0
+GIFI.US,D,20251027,000000,8.13,8.23,7.84,7.84,46435,0
+GIFI.US,D,20251028,000000,7.9,7.9747,7.7,7.78,7679,0
+GIFI.US,D,20251029,000000,7.73,7.8581,7.7,7.81,17855,0
+GIFI.US,D,20251030,000000,7.81,8.05,7.8,7.99,41721,0
+GIFI.US,D,20251031,000000,8,8.005,7.775,7.81,13916,0
+GIFI.US,D,20251103,000000,7.86,8.1,7.81,8,47146,0
+GIFI.US,D,20251104,000000,8.01,8.01,7.7526,7.96,23763,0
+GIFI.US,D,20251105,000000,8.04,8.11,7.8701,7.99,52593,0
+GIFI.US,D,20251106,000000,7.91,8.055,7.87,7.87,38031,0
+GIFI.US,D,20251107,000000,11.77,11.8323,11.75,11.78,1001312,0
+GIFI.US,D,20251110,000000,11.77,11.7807,11.76,11.77,846839,0
+GIFI.US,D,20251111,000000,11.77,11.79,11.77,11.79,184771,0
+GIFI.US,D,20251112,000000,11.77,11.78,11.77,11.78,441790,0
+GIFI.US,D,20251113,000000,11.77,11.78,11.76,11.77,315537,0
+GIFI.US,D,20251114,000000,11.76,11.78,11.76,11.77,145992,0
+GIFI.US,D,20251117,000000,11.76,11.78,11.76,11.78,172099,0
+GIFI.US,D,20251118,000000,11.76,11.78,11.76,11.76,188540,0
+GIFI.US,D,20251119,000000,11.76,11.78,11.76,11.78,197646,0
+GIFI.US,D,20251120,000000,11.78,11.78,11.77,11.78,104881,0
+GIFI.US,D,20251121,000000,11.77,11.78,11.77,11.78,248310,0
+GIFI.US,D,20251124,000000,11.78,11.86,11.77,11.82,108729,0
+GIFI.US,D,20251125,000000,11.83,11.86,11.83,11.85,65981,0
+GIFI.US,D,20251126,000000,11.85,11.88,11.82,11.86,49507,0
+GIFI.US,D,20251128,000000,11.86,11.88,11.86,11.88,24267,0
+GIFI.US,D,20251201,000000,11.86,11.89,11.86,11.87,43132,0
+GIFI.US,D,20251202,000000,11.86,11.89,11.86,11.87,41234,0
+GIFI.US,D,20251203,000000,11.87,11.885,11.87,11.88,40247,0
+GIFI.US,D,20251204,000000,11.9,11.92,11.9,11.9,244064,0
+GIFI.US,D,20251205,000000,11.94,11.94,11.9,11.9,84501,0
+GIFI.US,D,20251208,000000,11.9,11.94,11.9,11.9,38472,0
+GIFI.US,D,20251209,000000,11.91,11.93,11.9,11.9,50523,0
+GIFI.US,D,20251210,000000,11.9,11.92,11.9,11.91,62879,0
+GIFI.US,D,20251211,000000,11.9,11.9591,11.9,11.91,85022,0
+GIFI.US,D,20251212,000000,11.94,12,11.91,11.91,140099,0
+GIFI.US,D,20251215,000000,11.92,11.93,11.91,11.92,53868,0
+GIFI.US,D,20251216,000000,11.92,11.94,11.92,11.92,122291,0
+GIFI.US,D,20251217,000000,11.92,11.94,11.92,11.93,56759,0
+GIFI.US,D,20251218,000000,11.93,11.94,11.93,11.93,43567,0
+GIFI.US,D,20251219,000000,11.94,11.94,11.92,11.92,375739,0
+GIFI.US,D,20251222,000000,11.93,11.94,11.93,11.93,50029,0
+GIFI.US,D,20251223,000000,11.93,11.94,11.93,11.93,45560,0
+GIFI.US,D,20251224,000000,11.93,11.94,11.93,11.93,35895,0
+GIFI.US,D,20251226,000000,11.94,11.94,11.92,11.94,62180,0
+GIFI.US,D,20251229,000000,11.94,11.95,11.93,11.94,40889,0
+GIFI.US,D,20251230,000000,11.94,11.9665,11.94,11.95,22106,0
+GIFI.US,D,20251231,000000,11.96,11.98,11.96,11.97,50645,0
+GIFI.US,D,20260102,000000,11.97,11.9799,11.95,11.96,1727443,0
+GIFI.US,D,20260105,000000,11.97,12,11.95,11.95,600182,0
+GIFI.US,D,20260106,000000,11.97,11.97,11.94,11.94,528229,0
+GIFI.US,D,20260107,000000,11.95,11.96,11.94,11.95,492092,0
+GIFI.US,D,20260108,000000,11.95,11.97,11.94,11.94,316543,0
+GIFI.US,D,20260109,000000,11.96,11.96,11.94,11.95,423124,0
+GIFI.US,D,20260112,000000,11.96,11.96,11.95,11.95,90891,0
+GIFI.US,D,20260113,000000,11.96,12,11.95,11.98,167443,0
+GIFI.US,D,20260114,000000,11.99,12,11.99,12,139593,0
+GIFI.US,D,20260115,000000,12,12,11.99,12,195538,0
+GIFI.US,D,20260116,000000,12,12,11.99,12,94280,0
diff --git a/daily/us/nasdaq stocks/1/giggu.us.txt b/daily/us/nasdaq stocks/1/giggu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b97f748c8a77a7cb2d7f08cde0b9b82dde37778f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/giggu.us.txt	
@@ -0,0 +1,131 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIGGU.US,D,20240830,000000,9.95,9.96,9.94,9.94,1305926,0
+GIGGU.US,D,20240903,000000,9.94,9.96,9.94,9.95,353977,0
+GIGGU.US,D,20240904,000000,9.96,9.96,9.94,9.94,316816,0
+GIGGU.US,D,20240905,000000,9.9402,9.95,9.94,9.94,1284,0
+GIGGU.US,D,20240906,000000,9.95,9.9599,9.9499,9.95,197064,0
+GIGGU.US,D,20240909,000000,9.96,9.97,9.96,9.96,239102,0
+GIGGU.US,D,20240910,000000,9.95,9.965,9.95,9.96,34906,0
+GIGGU.US,D,20240911,000000,9.97,10,9.96,9.975,95813,0
+GIGGU.US,D,20240912,000000,9.97,9.97,9.97,9.97,413,0
+GIGGU.US,D,20240913,000000,9.97,9.97,9.95,9.95,300,0
+GIGGU.US,D,20240916,000000,9.95,9.96,9.95,9.96,1620,0
+GIGGU.US,D,20240917,000000,9.95,9.98,9.95,9.98,1350,0
+GIGGU.US,D,20240918,000000,9.9668,9.98,9.9668,9.98,5248,0
+GIGGU.US,D,20240919,000000,9.96,9.96,9.96,9.96,124,0
+GIGGU.US,D,20240923,000000,9.96,9.96,9.96,9.96,104,0
+GIGGU.US,D,20240924,000000,9.95,10.04,9.95,10.04,1472,0
+GIGGU.US,D,20240925,000000,9.995,9.995,9.9802,9.9802,413,0
+GIGGU.US,D,20240926,000000,9.95,9.99,9.95,9.99,778,0
+GIGGU.US,D,20240927,000000,9.975,9.975,9.97,9.97,636,0
+GIGGU.US,D,20240930,000000,9.97,9.97,9.97,9.97,302,0
+GIGGU.US,D,20241002,000000,9.9805,9.9805,9.9805,9.9805,218,0
+GIGGU.US,D,20241007,000000,10,10.015,9.99,9.9943,100776,0
+GIGGU.US,D,20241008,000000,9.995,9.995,9.995,9.995,513,0
+GIGGU.US,D,20241009,000000,9.99,10.015,9.99,10.01,35833,0
+GIGGU.US,D,20241010,000000,9.9875,10,9.95,9.95,46651,0
+GIGGU.US,D,20241011,000000,9.9902,9.9902,9.99,9.99,5579,0
+GIGGU.US,D,20241015,000000,9.99,10,9.99,9.9932,686,0
+GIGGU.US,D,20241016,000000,10.0072,10.0072,9.99,9.99,564,0
+GIGGU.US,D,20241017,000000,9.99,10,9.99,10,7171,0
+GIGGU.US,D,20241018,000000,10,10,10,10,220,0
+GIGGU.US,D,20241021,000000,10,10.01,10,10.01,908,0
+GIGGU.US,D,20241022,000000,10.01,10.1,10.01,10.06,700,0
+GIGGU.US,D,20241023,000000,10.01,10.02,9.99,10,40100,0
+GIGGU.US,D,20241024,000000,10.02,10.02,9.9901,10,4569,0
+GIGGU.US,D,20241025,000000,10,10,10,10,31013,0
+GIGGU.US,D,20241028,000000,9.99,9.9914,9.99,9.9914,1647,0
+GIGGU.US,D,20241029,000000,9.98,9.98,9.98,9.98,415,0
+GIGGU.US,D,20241101,000000,10,10,9.99,9.995,353328,0
+GIGGU.US,D,20241105,000000,10.01,10.01,10.0012,10.0012,320,0
+GIGGU.US,D,20241108,000000,9.99,10,9.99,10,1350,0
+GIGGU.US,D,20241111,000000,10.01,10.0136,10.01,10.0136,1980,0
+GIGGU.US,D,20241112,000000,10.0101,10.0112,10.01,10.0112,350,0
+GIGGU.US,D,20241113,000000,10.01,10.01,10.01,10.01,150,0
+GIGGU.US,D,20241114,000000,10.02,10.02,10.02,10.02,151,0
+GIGGU.US,D,20241119,000000,10.02,10.0271,10.02,10.0271,8391,0
+GIGGU.US,D,20241121,000000,10.02,10.02,10.02,10.02,37540,0
+GIGGU.US,D,20241125,000000,10.01,10.03,10.01,10.02,1965,0
+GIGGU.US,D,20241126,000000,10.02,10.02,10.02,10.02,2048,0
+GIGGU.US,D,20241202,000000,10.01,10.01,10.01,10.01,250,0
+GIGGU.US,D,20241209,000000,10.03,10.03,10.03,10.03,300,0
+GIGGU.US,D,20241210,000000,10.03,10.03,10.03,10.03,351,0
+GIGGU.US,D,20241211,000000,10.0106,10.0106,10.0106,10.0106,2005,0
+GIGGU.US,D,20241213,000000,10.03,10.03,10.0224,10.03,2015,0
+GIGGU.US,D,20241216,000000,10.04,10.04,10.04,10.04,1078,0
+GIGGU.US,D,20241218,000000,10.03,10.03,10.03,10.03,1999,0
+GIGGU.US,D,20241220,000000,10.02,10.0328,10.01,10.0328,41159,0
+GIGGU.US,D,20241223,000000,10.04,10.0401,10.04,10.04,101300,0
+GIGGU.US,D,20241227,000000,10.05,10.17,10.05,10.08,7716,0
+GIGGU.US,D,20241230,000000,10.15,10.15,10.0788,10.0788,432,0
+GIGGU.US,D,20250103,000000,10.05,10.0837,10.05,10.0514,1213,0
+GIGGU.US,D,20250107,000000,10.0606,10.0606,10.0606,10.0606,1815,0
+GIGGU.US,D,20250110,000000,10.05,10.05,10.05,10.05,124,0
+GIGGU.US,D,20250113,000000,10.05,10.05,10.05,10.05,133,0
+GIGGU.US,D,20250114,000000,10.11,10.11,10.11,10.11,2594,0
+GIGGU.US,D,20250115,000000,10.07,10.0701,10.02,10.055,12446,0
+GIGGU.US,D,20250116,000000,10.04,10.0872,10.04,10.0872,44250,0
+GIGGU.US,D,20250117,000000,10.08,10.08,10.08,10.08,139,0
+GIGGU.US,D,20250123,000000,10.08,10.08,10.08,10.08,350,0
+GIGGU.US,D,20250124,000000,10.08,10.08,10.07,10.0701,1412,0
+GIGGU.US,D,20250130,000000,10.13,10.13,10.06,10.076,832,0
+GIGGU.US,D,20250203,000000,10.11,10.11,10.11,10.11,534,0
+GIGGU.US,D,20250204,000000,10.11,10.1167,10.11,10.1167,1561,0
+GIGGU.US,D,20250205,000000,10.13,10.13,10.1,10.1299,956,0
+GIGGU.US,D,20250212,000000,10.1,10.1,10.1,10.1,112,0
+GIGGU.US,D,20250219,000000,10.12,10.12,10.12,10.12,100,0
+GIGGU.US,D,20250221,000000,10.15,10.15,10.15,10.15,1000,0
+GIGGU.US,D,20250224,000000,10.1403,10.1403,10.1403,10.1403,1881,0
+GIGGU.US,D,20250225,000000,10.14,10.14,10.13,10.13,300,0
+GIGGU.US,D,20250304,000000,10.12,10.12,10.1,10.1,586,0
+GIGGU.US,D,20250305,000000,10.12,10.12,10.1,10.1,769,0
+GIGGU.US,D,20250306,000000,10.1464,10.1464,10.1464,10.1464,480,0
+GIGGU.US,D,20250307,000000,10.2,10.2,10.11,10.2,12400,0
+GIGGU.US,D,20250310,000000,10.23,10.25,10.23,10.25,382,0
+GIGGU.US,D,20250313,000000,10.16,10.18,10.15,10.16,11600,0
+GIGGU.US,D,20250314,000000,10.22,10.22,10.22,10.22,831,0
+GIGGU.US,D,20250326,000000,10.22,10.25,10.2199,10.25,2975,0
+GIGGU.US,D,20250402,000000,11.11,11.11,11.11,11.11,402,0
+GIGGU.US,D,20250404,000000,10.5631,10.5631,10.5631,10.5631,430,0
+GIGGU.US,D,20250407,000000,10.316,10.316,10.316,10.316,1781,0
+GIGGU.US,D,20250424,000000,10.35,10.35,10.2,10.2,1330,0
+GIGGU.US,D,20250501,000000,10.21,10.21,10.2,10.2,259,0
+GIGGU.US,D,20250509,000000,10.286,10.286,10.25,10.25,301,0
+GIGGU.US,D,20250512,000000,10.373,10.373,10.373,10.373,251,0
+GIGGU.US,D,20250613,000000,10.3699,10.37,10.3699,10.37,784,0
+GIGGU.US,D,20250623,000000,10.52,10.52,10.52,10.52,406,0
+GIGGU.US,D,20250624,000000,10.39,10.39,10.35,10.35,997,0
+GIGGU.US,D,20250625,000000,10.5,10.54,10.5,10.54,1123,0
+GIGGU.US,D,20250722,000000,10.55,10.55,10.55,10.55,196,0
+GIGGU.US,D,20250804,000000,10.48,10.48,10.48,10.48,100,0
+GIGGU.US,D,20250929,000000,11,11,11,11,5485,0
+GIGGU.US,D,20250930,000000,11.97,11.97,11.0097,11.0097,5569,0
+GIGGU.US,D,20251002,000000,10.45,10.48,10.45,10.48,275,0
+GIGGU.US,D,20251003,000000,10.71,11.1,10.71,11.1,503,0
+GIGGU.US,D,20251006,000000,11.09,11.09,11,11,354,0
+GIGGU.US,D,20251007,000000,11.04,11.5,11.01,11.28,2802,0
+GIGGU.US,D,20251008,000000,13.15,13.15,13.15,13.15,795,0
+GIGGU.US,D,20251010,000000,12.43,12.43,11.3,11.53,751,0
+GIGGU.US,D,20251013,000000,11.88,11.89,11.85,11.89,873,0
+GIGGU.US,D,20251014,000000,11.91,13.51,11.91,13.51,3005,0
+GIGGU.US,D,20251015,000000,13,13.9,13,13.46,1917,0
+GIGGU.US,D,20251017,000000,12.675,12.675,12.675,12.675,182,0
+GIGGU.US,D,20251021,000000,12.14,12.14,12.14,12.14,120,0
+GIGGU.US,D,20251022,000000,11.89,11.89,11.85,11.85,802,0
+GIGGU.US,D,20251030,000000,11.66,12.8,11.3,11.52,1955,0
+GIGGU.US,D,20251031,000000,11.45,12.58,11.45,12.58,669,0
+GIGGU.US,D,20251107,000000,11.3,11.35,11.23,11.23,1024,0
+GIGGU.US,D,20251110,000000,11.255,11.255,11.255,11.255,101,0
+GIGGU.US,D,20251113,000000,11.5,11.5,11.5,11.5,400,0
+GIGGU.US,D,20251117,000000,11.04,11.04,11.01,11.01,1209,0
+GIGGU.US,D,20251128,000000,10.58,10.58,10.58,10.58,102,0
+GIGGU.US,D,20251209,000000,10.58,10.58,10.58,10.58,250,0
+GIGGU.US,D,20251215,000000,10.58,10.58,10.58,10.58,129,0
+GIGGU.US,D,20251219,000000,10.7,10.7,10.58,10.58,690,0
+GIGGU.US,D,20251229,000000,10.55,10.55,10.55,10.55,809,0
+GIGGU.US,D,20260105,000000,10.58,10.58,10.58,10.58,100,0
+GIGGU.US,D,20260106,000000,10.99,11.1006,10.99,11.1006,2280,0
+GIGGU.US,D,20260120,000000,11.5,11.5,11.5,11.5,1006,0
+GIGGU.US,D,20260123,000000,11.1,11.12,11.05,11.12,1727,0
+GIGGU.US,D,20260202,000000,11.25,11.25,11.25,11.25,100,0
+GIGGU.US,D,20260206,000000,11.3,11.3,11.3,11.3,208,0
diff --git a/daily/us/nasdaq stocks/1/gigm.us.txt b/daily/us/nasdaq stocks/1/gigm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01127d102e2a235260c4e0243f28bb622e72fc59
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gigm.us.txt	
@@ -0,0 +1,5267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIGM.US,D,20050225,000000,7.6,7.85,7.6,7.7,29842,0
+GIGM.US,D,20050228,000000,7.95,7.95,7.5,7.6,33656,0
+GIGM.US,D,20050301,000000,7.6,7.65,7.5,7.65,15968,0
+GIGM.US,D,20050302,000000,7.65,8.4,7.5,8.25,144297,0
+GIGM.US,D,20050303,000000,8.7,9,8.3,8.5,182726,0
+GIGM.US,D,20050304,000000,8.6,8.6,8.1,8.25,74240,0
+GIGM.US,D,20050307,000000,8.25,8.3,7.7,8.05,78247,0
+GIGM.US,D,20050308,000000,7.8,8,7.65,7.75,36096,0
+GIGM.US,D,20050309,000000,7.7,7.85,7.65,7.65,19140,0
+GIGM.US,D,20050310,000000,7.6,7.75,7.5,7.6,28282,0
+GIGM.US,D,20050311,000000,7.6,7.7,7.4,7.55,14311,0
+GIGM.US,D,20050314,000000,7.5,7.75,7.5,7.7,22610,0
+GIGM.US,D,20050315,000000,7.55,7.9,7.55,7.6,27030,0
+GIGM.US,D,20050316,000000,7.8,7.8,7.4,7.4,27440,0
+GIGM.US,D,20050317,000000,7.4,7.6,7.1,7.1,61270,0
+GIGM.US,D,20050318,000000,7.1,7.4,7.1,7.15,39872,0
+GIGM.US,D,20050321,000000,7.15,7.4,7,7.15,22826,0
+GIGM.US,D,20050322,000000,7.25,7.3,7.1,7.25,15702,0
+GIGM.US,D,20050323,000000,7.35,7.4,6.9,6.95,35386,0
+GIGM.US,D,20050324,000000,6.95,7,6.7,6.8,61871,0
+GIGM.US,D,20050328,000000,6.75,7.1,6.65,6.75,45777,0
+GIGM.US,D,20050329,000000,6.75,6.85,6.5,6.5,22902,0
+GIGM.US,D,20050330,000000,6.45,7,6.4,6.9,44457,0
+GIGM.US,D,20050331,000000,6.95,7.75,6.8,7.75,62251,0
+GIGM.US,D,20050401,000000,7.5,7.65,7.1,7.2,46782,0
+GIGM.US,D,20050404,000000,7.1,7.35,7,7.35,23290,0
+GIGM.US,D,20050405,000000,7.15,7.15,6.9,7.05,21164,0
+GIGM.US,D,20050406,000000,7,7.25,6.95,7.05,17921,0
+GIGM.US,D,20050407,000000,6.95,7.2,6.95,7.2,24036,0
+GIGM.US,D,20050408,000000,7.1,7.15,6.9,6.95,15320,0
+GIGM.US,D,20050411,000000,6.95,7.75,6.95,7.65,89479,0
+GIGM.US,D,20050412,000000,8,8,7.3,7.6,48026,0
+GIGM.US,D,20050413,000000,7.4,8.7,7.35,8,393150,0
+GIGM.US,D,20050414,000000,8.3,8.45,7.35,7.65,124556,0
+GIGM.US,D,20050415,000000,7.65,7.7,7.25,7.35,60580,0
+GIGM.US,D,20050418,000000,7.05,7.4,7.05,7.1,23499,0
+GIGM.US,D,20050419,000000,7.15,7.55,7.15,7.45,27199,0
+GIGM.US,D,20050420,000000,7.3,7.8,7.3,7.35,55318,0
+GIGM.US,D,20050421,000000,7.3,7.7,7.3,7.35,47346,0
+GIGM.US,D,20050422,000000,7.45,7.5,7.25,7.35,39961,0
+GIGM.US,D,20050425,000000,7.25,7.5,7.2,7.25,34408,0
+GIGM.US,D,20050426,000000,7.35,7.35,7.05,7.05,32875,0
+GIGM.US,D,20050427,000000,7.05,7.4,6.85,7.15,49584,0
+GIGM.US,D,20050428,000000,7.25,7.25,6.95,6.95,22434,0
+GIGM.US,D,20050429,000000,6.85,7.3,6.85,7.15,19481,0
+GIGM.US,D,20050502,000000,6.8,7.25,6.8,6.9,34532,0
+GIGM.US,D,20050503,000000,6.85,7.25,6.85,6.9,10600,0
+GIGM.US,D,20050504,000000,6.9,7.3,6.8,7.15,32789,0
+GIGM.US,D,20050505,000000,7.15,7.25,6.95,7.05,11548,0
+GIGM.US,D,20050506,000000,7.1,7.25,7,7,18943,0
+GIGM.US,D,20050509,000000,7,7.6,7,7.55,54202,0
+GIGM.US,D,20050510,000000,7.55,7.85,7.15,7.35,133251,0
+GIGM.US,D,20050511,000000,7.45,7.6,7,7.35,34379,0
+GIGM.US,D,20050512,000000,7.35,7.5,7.2,7.4,21381,0
+GIGM.US,D,20050513,000000,7.25,7.55,7.15,7.5,20843,0
+GIGM.US,D,20050516,000000,7.6,7.7,7.3,7.4,25121,0
+GIGM.US,D,20050517,000000,7.35,7.35,7.1,7.3,33608,0
+GIGM.US,D,20050518,000000,7.2,7.6,7.1,7.35,42865,0
+GIGM.US,D,20050519,000000,7.4,7.45,7.2,7.25,23714,0
+GIGM.US,D,20050520,000000,7.1,7.4,7.05,7.3,25018,0
+GIGM.US,D,20050523,000000,7.1,7.35,7.1,7.2,22559,0
+GIGM.US,D,20050524,000000,7.1,7.4,7.05,7.35,34249,0
+GIGM.US,D,20050525,000000,7.3,7.4,7.15,7.3,20151,0
+GIGM.US,D,20050526,000000,7.2,7.45,7.2,7.45,37573,0
+GIGM.US,D,20050527,000000,7.2,8.25,7.2,7.8,164069,0
+GIGM.US,D,20050531,000000,7.9,8,7.6,7.75,38815,0
+GIGM.US,D,20050601,000000,7.8,8.6,7.8,8.35,248051,0
+GIGM.US,D,20050602,000000,8.35,8.9,8.15,8.5,145047,0
+GIGM.US,D,20050603,000000,8.75,9.35,8.3,8.6,284552,0
+GIGM.US,D,20050606,000000,8.7,8.9,8.3,8.6,76851,0
+GIGM.US,D,20050607,000000,8.95,9.25,8.05,8.25,103192,0
+GIGM.US,D,20050608,000000,9.95,10.25,8.55,8.7,1171410,0
+GIGM.US,D,20050609,000000,8.7,8.9,8.05,8.9,292350,0
+GIGM.US,D,20050610,000000,8.8,9.75,8.75,9.6,385423,0
+GIGM.US,D,20050613,000000,10.05,11.4,9.8,11.2,1295014,0
+GIGM.US,D,20050614,000000,11.55,11.95,10.4,10.4,719238,0
+GIGM.US,D,20050615,000000,10.25,10.9,10.05,10.7,270863,0
+GIGM.US,D,20050616,000000,11.05,12.45,10.95,12.4,1148210,0
+GIGM.US,D,20050617,000000,12.5,12.95,11.35,11.85,733616,0
+GIGM.US,D,20050620,000000,11.85,12.25,11.55,11.65,141253,0
+GIGM.US,D,20050621,000000,11.65,11.9,10.75,11,224531,0
+GIGM.US,D,20050622,000000,11,11.25,10.45,10.8,156729,0
+GIGM.US,D,20050623,000000,10.8,11.1,10.05,10.6,195207,0
+GIGM.US,D,20050624,000000,10.15,10.75,10.1,10.45,152623,0
+GIGM.US,D,20050627,000000,10.6,11.25,10.3,11.1,216612,0
+GIGM.US,D,20050628,000000,11.05,11.4,10.65,10.95,204665,0
+GIGM.US,D,20050629,000000,10.95,11.25,10.5,10.65,108322,0
+GIGM.US,D,20050630,000000,10.8,10.8,10.4,10.7,119748,0
+GIGM.US,D,20050701,000000,10.6,11.7,10.6,11.5,398244,0
+GIGM.US,D,20050705,000000,11.85,12.2,11.45,12.1,324628,0
+GIGM.US,D,20050706,000000,12.25,12.65,11.75,11.85,176036,0
+GIGM.US,D,20050707,000000,10.7,11.75,10.7,11.65,249371,0
+GIGM.US,D,20050708,000000,11.75,13.95,11.75,13,933778,0
+GIGM.US,D,20050711,000000,13.5,13.75,12.1,12.6,677456,0
+GIGM.US,D,20050712,000000,12.65,12.85,12.15,12.6,224143,0
+GIGM.US,D,20050713,000000,12.5,12.85,12.35,12.55,81116,0
+GIGM.US,D,20050714,000000,12.6,13.1,12,12.25,198266,0
+GIGM.US,D,20050715,000000,12.35,12.35,11.75,12,211460,0
+GIGM.US,D,20050718,000000,12.3,12.4,11.7,12.25,291013,0
+GIGM.US,D,20050719,000000,12.3,13.6,12.25,13.3,451996,0
+GIGM.US,D,20050720,000000,12.15,12.35,10.6,10.6,753397,0
+GIGM.US,D,20050721,000000,10.5,10.65,9.85,10.1,450945,0
+GIGM.US,D,20050722,000000,10.05,10.5,10.05,10.25,125005,0
+GIGM.US,D,20050725,000000,10.3,10.35,9.15,9.3,469298,0
+GIGM.US,D,20050726,000000,9.1,9.7,9.1,9.45,161147,0
+GIGM.US,D,20050727,000000,9.5,9.65,9.2,9.4,176205,0
+GIGM.US,D,20050728,000000,9.65,10,9.4,9.9,261390,0
+GIGM.US,D,20050729,000000,9.85,10,9.65,9.8,130713,0
+GIGM.US,D,20050801,000000,9.75,9.95,9.65,9.7,128325,0
+GIGM.US,D,20050802,000000,9.6,9.95,9.4,9.5,119769,0
+GIGM.US,D,20050803,000000,9.75,9.8,9.6,9.6,121365,0
+GIGM.US,D,20050804,000000,9.55,9.75,9.55,9.55,71276,0
+GIGM.US,D,20050805,000000,9.5,10.6,9.5,9.75,335286,0
+GIGM.US,D,20050808,000000,10,10.25,9.75,9.9,129910,0
+GIGM.US,D,20050809,000000,9.85,10.8,9.85,10.75,280232,0
+GIGM.US,D,20050810,000000,11.05,11.05,10.45,10.5,158218,0
+GIGM.US,D,20050811,000000,10.8,10.8,10.15,10.45,85002,0
+GIGM.US,D,20050812,000000,10.25,10.55,10.15,10.2,61824,0
+GIGM.US,D,20050815,000000,10.25,10.35,9.9,10.05,66539,0
+GIGM.US,D,20050816,000000,10.05,10.1,9.85,10,70699,0
+GIGM.US,D,20050817,000000,10,10.5,10,10.25,73098,0
+GIGM.US,D,20050818,000000,10.25,10.35,10.05,10.1,37076,0
+GIGM.US,D,20050819,000000,10.05,10.35,10.05,10.25,44902,0
+GIGM.US,D,20050822,000000,10.2,10.5,10.15,10.15,37789,0
+GIGM.US,D,20050823,000000,10.15,10.5,10.1,10.15,57898,0
+GIGM.US,D,20050824,000000,10.15,10.35,10.15,10.3,45860,0
+GIGM.US,D,20050825,000000,10.3,10.7,10.3,10.55,74887,0
+GIGM.US,D,20050826,000000,10.45,10.65,10.25,10.6,68337,0
+GIGM.US,D,20050829,000000,10.4,10.6,10.35,10.5,45587,0
+GIGM.US,D,20050830,000000,10.55,10.55,10.35,10.5,33064,0
+GIGM.US,D,20050831,000000,10.55,10.55,10.15,10.25,80087,0
+GIGM.US,D,20050901,000000,10.25,10.4,10.05,10.2,75614,0
+GIGM.US,D,20050902,000000,10.25,10.25,10.05,10.15,27397,0
+GIGM.US,D,20050906,000000,10.15,10.4,10.15,10.25,101688,0
+GIGM.US,D,20050907,000000,10.3,10.45,10.15,10.2,132279,0
+GIGM.US,D,20050908,000000,10.5,10.7,10.15,10.15,277211,0
+GIGM.US,D,20050909,000000,10.15,10.25,9.5,9.5,193430,0
+GIGM.US,D,20050912,000000,9.5,9.7,9.5,9.5,96495,0
+GIGM.US,D,20050913,000000,9.5,9.75,9.3,9.45,126853,0
+GIGM.US,D,20050914,000000,9.35,9.5,9.35,9.45,85083,0
+GIGM.US,D,20050915,000000,9.45,9.5,9.4,9.45,29587,0
+GIGM.US,D,20050916,000000,9.65,9.7,9.45,9.45,21634,0
+GIGM.US,D,20050919,000000,9.5,9.65,9.4,9.45,36153,0
+GIGM.US,D,20050920,000000,9.45,9.5,9.4,9.45,32690,0
+GIGM.US,D,20050921,000000,9.4,9.45,9,9.05,97983,0
+GIGM.US,D,20050922,000000,8.95,9.05,8.75,8.75,77207,0
+GIGM.US,D,20050923,000000,8.65,9,8.55,8.55,90780,0
+GIGM.US,D,20050926,000000,8.55,8.6,8.25,8.4,131316,0
+GIGM.US,D,20050927,000000,8.3,9,8.3,8.9,76738,0
+GIGM.US,D,20050928,000000,8.9,9,8.65,8.9,10278,0
+GIGM.US,D,20050929,000000,9,9.45,9,9,97598,0
+GIGM.US,D,20050930,000000,9.3,9.3,9,9.1,32721,0
+GIGM.US,D,20051003,000000,9.2,9.6,9.1,9.5,52390,0
+GIGM.US,D,20051004,000000,9.6,9.6,9.35,9.35,77731,0
+GIGM.US,D,20051005,000000,9.45,9.45,9.1,9.1,32656,0
+GIGM.US,D,20051006,000000,8.9,9.15,8.75,8.8,35689,0
+GIGM.US,D,20051007,000000,8.8,8.95,8.7,8.9,18330,0
+GIGM.US,D,20051010,000000,9,9.5,8.9,9.45,34624,0
+GIGM.US,D,20051011,000000,9.45,9.6,9.3,9.5,38493,0
+GIGM.US,D,20051012,000000,9.5,9.65,9.1,9.4,58013,0
+GIGM.US,D,20051013,000000,9.3,9.6,8.8,9.1,45138,0
+GIGM.US,D,20051014,000000,9,9.35,9,9.3,14702,0
+GIGM.US,D,20051017,000000,9.4,9.45,9,9.3,9424,0
+GIGM.US,D,20051018,000000,9.4,9.4,8.9,9,14857,0
+GIGM.US,D,20051019,000000,8.8,9.05,8.8,9,14458,0
+GIGM.US,D,20051020,000000,9,9,8.8,8.85,11074,0
+GIGM.US,D,20051021,000000,8.8,9.2,8.8,9,12997,0
+GIGM.US,D,20051024,000000,9,9.25,9,9.1,7470,0
+GIGM.US,D,20051025,000000,9.15,9.15,8.85,9,6683,0
+GIGM.US,D,20051026,000000,8.9,9.05,8.85,8.85,13816,0
+GIGM.US,D,20051027,000000,8.85,9.2,8.75,8.8,32410,0
+GIGM.US,D,20051028,000000,9.1,9.1,8.8,8.85,9349,0
+GIGM.US,D,20051031,000000,9,9.1,8.9,9.05,20796,0
+GIGM.US,D,20051101,000000,9.1,9.25,9,9.05,14542,0
+GIGM.US,D,20051102,000000,9.15,10.1,9.15,10.05,192513,0
+GIGM.US,D,20051103,000000,10.4,10.55,9.95,9.95,95080,0
+GIGM.US,D,20051104,000000,10.15,10.3,10.05,10.2,43005,0
+GIGM.US,D,20051107,000000,10.4,10.75,10.3,10.6,102102,0
+GIGM.US,D,20051108,000000,10.75,11.05,10.6,11,145889,0
+GIGM.US,D,20051109,000000,11,11.2,10.35,10.95,109043,0
+GIGM.US,D,20051110,000000,11,11.15,10.65,11.15,63128,0
+GIGM.US,D,20051111,000000,11.25,11.35,11,11.2,70265,0
+GIGM.US,D,20051114,000000,11.25,11.4,11.05,11.3,56176,0
+GIGM.US,D,20051115,000000,11.25,11.4,10.75,10.8,75139,0
+GIGM.US,D,20051116,000000,10.75,10.9,10.4,10.6,80972,0
+GIGM.US,D,20051117,000000,12.2,13.45,11.5,11.85,1325480,0
+GIGM.US,D,20051118,000000,12.1,12.2,11.65,12,152926,0
+GIGM.US,D,20051121,000000,12.1,12.7,12,12.45,195752,0
+GIGM.US,D,20051122,000000,12.5,12.6,12.25,12.3,72622,0
+GIGM.US,D,20051123,000000,12.25,12.35,11.8,11.8,91800,0
+GIGM.US,D,20051125,000000,11.75,12.25,11.65,12.15,43996,0
+GIGM.US,D,20051128,000000,12.25,12.85,12,12.6,147136,0
+GIGM.US,D,20051129,000000,12.55,12.6,12.05,12.05,63147,0
+GIGM.US,D,20051130,000000,12.05,12.45,11.95,12.15,26606,0
+GIGM.US,D,20051201,000000,12.4,12.6,12.1,12.55,63018,0
+GIGM.US,D,20051202,000000,12.55,12.55,12.35,12.55,86343,0
+GIGM.US,D,20051205,000000,13.15,14.25,12.75,13.45,558782,0
+GIGM.US,D,20051206,000000,13.6,14,13.25,13.5,305885,0
+GIGM.US,D,20051207,000000,13.6,13.85,13.55,13.8,104154,0
+GIGM.US,D,20051208,000000,13.85,13.85,13.4,13.45,68403,0
+GIGM.US,D,20051209,000000,13.4,13.65,13,13.45,74441,0
+GIGM.US,D,20051212,000000,13.5,13.65,13.25,13.45,48615,0
+GIGM.US,D,20051213,000000,13.5,13.55,13.25,13.45,34698,0
+GIGM.US,D,20051214,000000,13.65,13.65,13,13,67398,0
+GIGM.US,D,20051215,000000,12.8,13.1,12.55,12.8,80651,0
+GIGM.US,D,20051216,000000,13,13,12.55,12.7,44567,0
+GIGM.US,D,20051219,000000,13,15.25,13,14.65,747235,0
+GIGM.US,D,20051220,000000,14.7,15.6,14.15,14.25,408019,0
+GIGM.US,D,20051221,000000,14.4,14.75,13.9,14.1,87031,0
+GIGM.US,D,20051222,000000,14.15,15.05,14.1,14.95,181941,0
+GIGM.US,D,20051223,000000,15,15.2,14.4,14.95,109280,0
+GIGM.US,D,20051227,000000,14.5,14.95,14.15,14.4,124716,0
+GIGM.US,D,20051228,000000,14.4,14.85,14.1,14.45,65940,0
+GIGM.US,D,20051229,000000,14.65,14.65,14.15,14.2,31445,0
+GIGM.US,D,20051230,000000,14.05,14.35,14,14.25,81706,0
+GIGM.US,D,20060103,000000,14.75,14.9,14.15,14.5,120167,0
+GIGM.US,D,20060104,000000,14.9,16.45,14.7,16.25,460297,0
+GIGM.US,D,20060105,000000,16.5,17.15,15.9,15.95,356541,0
+GIGM.US,D,20060106,000000,15.95,19,15.9,19,613425,0
+GIGM.US,D,20060109,000000,18.65,19.5,17.85,18.9,483732,0
+GIGM.US,D,20060110,000000,18.5,19.9,18.25,19.55,242611,0
+GIGM.US,D,20060111,000000,19.9,22.5,19.8,21.85,431417,0
+GIGM.US,D,20060112,000000,21.95,22.15,20.45,20.75,260155,0
+GIGM.US,D,20060113,000000,20.35,20.9,19.5,20,259282,0
+GIGM.US,D,20060117,000000,19.8,22.9,19.75,22.25,395676,0
+GIGM.US,D,20060118,000000,21.75,24.35,20.75,23.65,454231,0
+GIGM.US,D,20060119,000000,24.3,24.5,22.6,22.95,263459,0
+GIGM.US,D,20060120,000000,22.9,24.85,22.2,23.6,291610,0
+GIGM.US,D,20060123,000000,23.6,23.75,22.7,23.3,137114,0
+GIGM.US,D,20060124,000000,22.75,23.75,22.15,23.6,193292,0
+GIGM.US,D,20060125,000000,23.5,28.15,23.5,27.5,934476,0
+GIGM.US,D,20060126,000000,27.95,28.1,25.15,25.25,686913,0
+GIGM.US,D,20060127,000000,24.95,25.85,23.7,24.15,450888,0
+GIGM.US,D,20060130,000000,24.15,26.65,23.95,26.1,355484,0
+GIGM.US,D,20060131,000000,26.35,26.85,25.25,25.25,195779,0
+GIGM.US,D,20060201,000000,24.95,25.45,23.8,24.05,185540,0
+GIGM.US,D,20060202,000000,24.05,24.1,21.9,23.35,488582,0
+GIGM.US,D,20060203,000000,23,24.8,22.45,23.7,251722,0
+GIGM.US,D,20060206,000000,23.55,24,22.2,22.65,185290,0
+GIGM.US,D,20060207,000000,22.5,23.2,19.5,20.8,434048,0
+GIGM.US,D,20060208,000000,20.9,21.7,19.9,20.3,280521,0
+GIGM.US,D,20060209,000000,20.15,22.9,20.15,21.75,374718,0
+GIGM.US,D,20060210,000000,21.9,24,21.9,23.5,322424,0
+GIGM.US,D,20060213,000000,23.25,24.6,22.6,23.25,175254,0
+GIGM.US,D,20060214,000000,23.5,23.5,22.5,22.95,82798,0
+GIGM.US,D,20060215,000000,22.95,23,22.35,22.55,45736,0
+GIGM.US,D,20060216,000000,22.45,23.7,21.8,23.05,99489,0
+GIGM.US,D,20060217,000000,22.85,23.6,22.85,23,68161,0
+GIGM.US,D,20060221,000000,22.8,23.45,21.9,22.6,122446,0
+GIGM.US,D,20060222,000000,22.5,23,22.15,22.6,58308,0
+GIGM.US,D,20060223,000000,22.5,22.75,22.45,22.55,43669,0
+GIGM.US,D,20060224,000000,22.5,23.75,22.25,23.75,127524,0
+GIGM.US,D,20060227,000000,23.65,24.25,22.55,22.55,127278,0
+GIGM.US,D,20060228,000000,22.55,22.7,21.35,22.55,105766,0
+GIGM.US,D,20060301,000000,22.45,22.9,21.95,22.65,55781,0
+GIGM.US,D,20060302,000000,22.5,22.55,22.1,22.5,47852,0
+GIGM.US,D,20060303,000000,22.5,23.35,22.25,22.8,52826,0
+GIGM.US,D,20060306,000000,22.7,23,21.95,22.05,53154,0
+GIGM.US,D,20060307,000000,21.9,22.15,20.8,21.5,115012,0
+GIGM.US,D,20060308,000000,21.35,21.5,20.55,21.35,94721,0
+GIGM.US,D,20060309,000000,21.5,22.05,21.3,21.75,63007,0
+GIGM.US,D,20060310,000000,22.15,22.5,21.65,22,82724,0
+GIGM.US,D,20060313,000000,22,23.3,22,22.45,120394,0
+GIGM.US,D,20060314,000000,22.6,22.7,22.05,22.35,51455,0
+GIGM.US,D,20060315,000000,22.3,22.6,21.55,22.5,97714,0
+GIGM.US,D,20060316,000000,22.75,22.85,22.4,22.5,55862,0
+GIGM.US,D,20060317,000000,22.85,24.65,22.55,24.55,200130,0
+GIGM.US,D,20060320,000000,25.6,26.75,25.25,26.6,305841,0
+GIGM.US,D,20060321,000000,26.25,26.6,25.05,25.3,175090,0
+GIGM.US,D,20060322,000000,25.4,27.15,24.85,25.95,232860,0
+GIGM.US,D,20060323,000000,30.75,31.8,28.9,29,1734309,0
+GIGM.US,D,20060324,000000,29.25,29.4,27.2,27.4,450418,0
+GIGM.US,D,20060327,000000,27.7,29.9,27.6,29.35,414066,0
+GIGM.US,D,20060328,000000,29.2,32,29.15,30.05,395652,0
+GIGM.US,D,20060329,000000,30.55,30.75,28.6,28.9,318837,0
+GIGM.US,D,20060330,000000,28.7,29.4,27.85,28.7,186624,0
+GIGM.US,D,20060331,000000,28.5,29.25,28,28.4,122812,0
+GIGM.US,D,20060403,000000,28.5,31.5,28.5,31.5,455941,0
+GIGM.US,D,20060404,000000,31.4,33.4,30.85,31.6,593030,0
+GIGM.US,D,20060405,000000,31.6,32.25,30.3,31.9,199783,0
+GIGM.US,D,20060406,000000,31.9,33.5,31.25,32.95,201593,0
+GIGM.US,D,20060407,000000,33.3,33.9,31.55,32.35,127310,0
+GIGM.US,D,20060410,000000,32.35,34.65,31.9,32.2,356432,0
+GIGM.US,D,20060411,000000,32.2,33,30.3,30.65,244943,0
+GIGM.US,D,20060412,000000,31.75,33.2,30.75,32.65,217336,0
+GIGM.US,D,20060413,000000,32.35,33.9,32.05,33,195935,0
+GIGM.US,D,20060417,000000,33.1,34.85,32.6,34.15,212701,0
+GIGM.US,D,20060418,000000,34.75,36.1,34.25,35.7,329236,0
+GIGM.US,D,20060419,000000,35.9,36.5,34.95,36.1,159041,0
+GIGM.US,D,20060420,000000,35.9,36.4,35.05,35.45,171772,0
+GIGM.US,D,20060421,000000,35.7,37.5,35.55,37,280085,0
+GIGM.US,D,20060424,000000,37.2,37.25,36,36.75,148291,0
+GIGM.US,D,20060425,000000,36.85,37.95,36.05,36.7,158096,0
+GIGM.US,D,20060426,000000,37.25,39.95,36.6,38.5,174463,0
+GIGM.US,D,20060427,000000,39,41.15,37.5,40.5,281719,0
+GIGM.US,D,20060428,000000,40.7,42,40,41.35,229814,0
+GIGM.US,D,20060501,000000,44,49.1,43.95,48.6,653668,0
+GIGM.US,D,20060502,000000,49.25,49.85,45.75,48.9,502196,0
+GIGM.US,D,20060503,000000,49.9,52.4,48.4,51.95,535724,0
+GIGM.US,D,20060504,000000,52.45,52.45,49.45,50,404728,0
+GIGM.US,D,20060505,000000,49.9,50,46.5,47.3,534890,0
+GIGM.US,D,20060508,000000,46.9,50.6,44.8,50,698195,0
+GIGM.US,D,20060509,000000,50,51.4,48.75,48.9,327383,0
+GIGM.US,D,20060510,000000,50,50,47.2,49.1,330987,0
+GIGM.US,D,20060511,000000,49.55,53.9,49.3,51.85,1052750,0
+GIGM.US,D,20060512,000000,51.9,52.95,47.55,51.8,603349,0
+GIGM.US,D,20060515,000000,51.35,52.4,49.2,49.25,358033,0
+GIGM.US,D,20060516,000000,49.75,51.5,48.4,49.2,301432,0
+GIGM.US,D,20060517,000000,49.1,50.15,49.05,49.45,234047,0
+GIGM.US,D,20060518,000000,50,51.35,48.3,48.55,336253,0
+GIGM.US,D,20060519,000000,49.3,49.6,45.3,46.7,489001,0
+GIGM.US,D,20060522,000000,45.5,45.65,39.25,40.1,803565,0
+GIGM.US,D,20060523,000000,40.4,43.55,40,40.2,412342,0
+GIGM.US,D,20060524,000000,40.5,42.85,39.55,40.65,397702,0
+GIGM.US,D,20060525,000000,41.1,42.45,40.5,42.1,239859,0
+GIGM.US,D,20060526,000000,42.1,43.45,42.05,43,243130,0
+GIGM.US,D,20060530,000000,43.5,43.6,40.9,41.5,181924,0
+GIGM.US,D,20060531,000000,41.6,42.3,40.75,41.1,213991,0
+GIGM.US,D,20060601,000000,40.15,41.85,40.05,41.5,186382,0
+GIGM.US,D,20060602,000000,41.6,42.95,40.75,41.05,227197,0
+GIGM.US,D,20060605,000000,43.2,46.45,42.5,45,509783,0
+GIGM.US,D,20060606,000000,45.45,46.1,42.6,44,295440,0
+GIGM.US,D,20060607,000000,44.05,45.3,43.05,43.25,236557,0
+GIGM.US,D,20060608,000000,42.6,42.65,37.9,40.5,447278,0
+GIGM.US,D,20060609,000000,41.3,42.35,40.65,41.6,177157,0
+GIGM.US,D,20060612,000000,42.6,42.8,39.35,39.55,252419,0
+GIGM.US,D,20060613,000000,39,39,31.7,32,882293,0
+GIGM.US,D,20060614,000000,30.95,33.6,30.9,32.6,448125,0
+GIGM.US,D,20060615,000000,33.25,35.75,32.75,35.1,287908,0
+GIGM.US,D,20060616,000000,35.65,35.65,33.85,34.6,181509,0
+GIGM.US,D,20060619,000000,35.1,36.25,34,35.85,195042,0
+GIGM.US,D,20060620,000000,36,36.05,34.75,34.75,149879,0
+GIGM.US,D,20060621,000000,34.6,36.15,34.05,34.8,173856,0
+GIGM.US,D,20060622,000000,35,35.9,34.95,35.6,113618,0
+GIGM.US,D,20060623,000000,35.8,39.95,35.4,39.6,255353,0
+GIGM.US,D,20060626,000000,39.65,42.8,39.3,42.6,382263,0
+GIGM.US,D,20060627,000000,42.6,42.6,40.2,40.85,217469,0
+GIGM.US,D,20060628,000000,40.7,41.9,38.95,41.75,183571,0
+GIGM.US,D,20060629,000000,41.6,42.75,41.25,42.3,163653,0
+GIGM.US,D,20060630,000000,42.7,45.15,42.7,44.4,371767,0
+GIGM.US,D,20060703,000000,44.9,45.65,42.85,43.5,187345,0
+GIGM.US,D,20060705,000000,43.35,43.5,41.65,43,142855,0
+GIGM.US,D,20060706,000000,43,44,41.5,42.2,153668,0
+GIGM.US,D,20060707,000000,42.2,42.2,39.5,40.2,156042,0
+GIGM.US,D,20060710,000000,40.3,40.95,37.75,38.4,246587,0
+GIGM.US,D,20060711,000000,38.15,42.5,36.5,42.35,350104,0
+GIGM.US,D,20060712,000000,42.15,43.25,40.45,40.85,177798,0
+GIGM.US,D,20060713,000000,40.45,41.85,39.25,39.45,133691,0
+GIGM.US,D,20060714,000000,39.3,41,38.75,39.7,124608,0
+GIGM.US,D,20060717,000000,39.55,40.95,38.4,39.1,109245,0
+GIGM.US,D,20060718,000000,38.5,39.25,34.45,36.5,415550,0
+GIGM.US,D,20060719,000000,36.3,39.7,35.75,39.2,241455,0
+GIGM.US,D,20060720,000000,39.4,39.9,37.8,38.05,131898,0
+GIGM.US,D,20060721,000000,38,39.6,36.75,39.05,131128,0
+GIGM.US,D,20060724,000000,39.1,40.7,38.5,40.15,212278,0
+GIGM.US,D,20060725,000000,39.2,42.75,39.15,42.05,170297,0
+GIGM.US,D,20060726,000000,42.5,42.8,41.25,41.85,116620,0
+GIGM.US,D,20060727,000000,41.85,42.85,40.5,40.5,155911,0
+GIGM.US,D,20060728,000000,40.5,42.5,40.5,41.85,89257,0
+GIGM.US,D,20060731,000000,42,44.1,41.45,43.8,150802,0
+GIGM.US,D,20060801,000000,43.5,43.55,41.2,43,152844,0
+GIGM.US,D,20060802,000000,43.25,44.25,42.5,43.95,129343,0
+GIGM.US,D,20060803,000000,43.75,44,43.1,43.75,82144,0
+GIGM.US,D,20060804,000000,44,47.4,43.8,46.2,434076,0
+GIGM.US,D,20060807,000000,46.75,47.1,44.55,46.95,302128,0
+GIGM.US,D,20060808,000000,50.45,51.75,45.15,45.8,929020,0
+GIGM.US,D,20060809,000000,45.85,47.6,43.05,43.5,307662,0
+GIGM.US,D,20060810,000000,42.75,42.85,40.05,40.7,272249,0
+GIGM.US,D,20060811,000000,40.7,41.95,40.15,41.45,175364,0
+GIGM.US,D,20060814,000000,42.25,42.75,40.8,41.2,201935,0
+GIGM.US,D,20060815,000000,41.85,43.25,41.35,43.1,203684,0
+GIGM.US,D,20060816,000000,43.5,44.95,43.5,43.95,203720,0
+GIGM.US,D,20060817,000000,44.2,44.2,42.5,42.9,148473,0
+GIGM.US,D,20060818,000000,43,43.95,42,43.8,109907,0
+GIGM.US,D,20060821,000000,43.8,43.8,42.7,43.5,70215,0
+GIGM.US,D,20060822,000000,43.75,45.55,43.45,44.6,145583,0
+GIGM.US,D,20060823,000000,44.45,45,43,43.5,120420,0
+GIGM.US,D,20060824,000000,43.2,44.25,42.95,43.1,100723,0
+GIGM.US,D,20060825,000000,43.05,44.25,42,43.85,125089,0
+GIGM.US,D,20060828,000000,43.95,45.9,43.55,44.95,175105,0
+GIGM.US,D,20060829,000000,45.25,46.3,44.5,45.9,144729,0
+GIGM.US,D,20060830,000000,46.25,46.65,45.5,45.75,139321,0
+GIGM.US,D,20060831,000000,46.2,47.25,45.35,46.95,190131,0
+GIGM.US,D,20060901,000000,47.5,49.45,47.15,49,248672,0
+GIGM.US,D,20060905,000000,49.25,49.3,47.3,48.2,156260,0
+GIGM.US,D,20060906,000000,47.75,48.95,47.45,48.45,135095,0
+GIGM.US,D,20060907,000000,48.5,56.35,48.4,55.8,1122691,0
+GIGM.US,D,20060908,000000,54.95,57.4,51.25,51.7,1004536,0
+GIGM.US,D,20060911,000000,52.05,55.5,52.05,55.1,496834,0
+GIGM.US,D,20060912,000000,55.3,55.5,52.2,52.75,420068,0
+GIGM.US,D,20060913,000000,53.15,57.75,53.1,55.5,968250,0
+GIGM.US,D,20060914,000000,55.6,55.9,53.6,55.1,361008,0
+GIGM.US,D,20060915,000000,57.5,58.1,55.2,55.9,474430,0
+GIGM.US,D,20060918,000000,56,60.4,55.4,59,647095,0
+GIGM.US,D,20060919,000000,59.35,60.2,55.5,57.5,576520,0
+GIGM.US,D,20060920,000000,58.35,60.65,57.5,60,598721,0
+GIGM.US,D,20060921,000000,60.5,62.75,60.15,61.9,637378,0
+GIGM.US,D,20060922,000000,62,62,58.55,59.75,486094,0
+GIGM.US,D,20060925,000000,60.5,61.5,59.4,60.6,337328,0
+GIGM.US,D,20060926,000000,60.55,61.15,58.65,59.35,328007,0
+GIGM.US,D,20060927,000000,59.25,60.75,57.9,58.55,301830,0
+GIGM.US,D,20060928,000000,58.75,59.4,55.15,56.05,563572,0
+GIGM.US,D,20060929,000000,56,57.5,55.25,56,243862,0
+GIGM.US,D,20061002,000000,48.5,52,45.25,49.2,1411381,0
+GIGM.US,D,20061003,000000,51,53.25,50.35,50.9,639692,0
+GIGM.US,D,20061004,000000,50.9,51.3,48.5,49.75,458571,0
+GIGM.US,D,20061005,000000,48.75,52,48.75,51.35,397698,0
+GIGM.US,D,20061006,000000,51.25,52.9,50.7,51.25,235285,0
+GIGM.US,D,20061009,000000,50.75,51.75,50.75,51.25,253776,0
+GIGM.US,D,20061010,000000,52,54.15,51.95,53.4,286884,0
+GIGM.US,D,20061011,000000,53,56,52.75,54.45,368242,0
+GIGM.US,D,20061012,000000,55.55,56.25,55.05,55.3,211599,0
+GIGM.US,D,20061013,000000,55.3,55.65,54.25,55.05,175939,0
+GIGM.US,D,20061016,000000,55.25,55.5,53.65,53.9,210157,0
+GIGM.US,D,20061017,000000,53.25,53.4,51.15,52.85,196039,0
+GIGM.US,D,20061018,000000,53.05,53.5,51.85,52.25,157459,0
+GIGM.US,D,20061019,000000,52.15,53.5,52,52.85,121671,0
+GIGM.US,D,20061020,000000,53.15,53.4,52,52.4,79829,0
+GIGM.US,D,20061023,000000,52.55,54.75,52.2,52.2,187470,0
+GIGM.US,D,20061024,000000,52.5,53,49.05,49.3,423947,0
+GIGM.US,D,20061025,000000,48.9,49.3,46.15,48.4,467261,0
+GIGM.US,D,20061026,000000,49,49.9,48.7,49.6,191437,0
+GIGM.US,D,20061027,000000,49.5,49.95,47.5,47.65,207645,0
+GIGM.US,D,20061030,000000,47.75,49.3,45.45,48.9,276754,0
+GIGM.US,D,20061031,000000,48.85,49.9,48,48.35,227180,0
+GIGM.US,D,20061101,000000,48.95,49.65,48.4,49.35,217497,0
+GIGM.US,D,20061102,000000,49.25,49.7,48.5,48.6,141917,0
+GIGM.US,D,20061103,000000,49,49.05,48,48.7,130392,0
+GIGM.US,D,20061106,000000,49.1,52.15,48.75,51.5,302063,0
+GIGM.US,D,20061107,000000,52.2,55.85,51.25,52.25,551505,0
+GIGM.US,D,20061108,000000,52.25,54.2,50.6,53.6,321719,0
+GIGM.US,D,20061109,000000,58,58.2,50.3,50.65,1610193,0
+GIGM.US,D,20061110,000000,50.95,53.2,49.4,52.55,406531,0
+GIGM.US,D,20061113,000000,52.55,53.8,51.3,51.9,203293,0
+GIGM.US,D,20061114,000000,52,52.25,50.6,51.95,153814,0
+GIGM.US,D,20061115,000000,52.25,52.75,51.25,51.85,227227,0
+GIGM.US,D,20061116,000000,52.5,52.5,51.3,52.05,148253,0
+GIGM.US,D,20061117,000000,52,52,50.95,51.45,136754,0
+GIGM.US,D,20061120,000000,51.7,53.75,51.5,52.05,293099,0
+GIGM.US,D,20061121,000000,52.05,52.1,51,51.35,184462,0
+GIGM.US,D,20061122,000000,51.2,52,51.2,51.85,96458,0
+GIGM.US,D,20061124,000000,51.45,53.25,51.45,51.8,100756,0
+GIGM.US,D,20061127,000000,52.5,52.65,49.75,50,222796,0
+GIGM.US,D,20061128,000000,49.5,50.65,48.25,49.55,234079,0
+GIGM.US,D,20061129,000000,49.5,50.7,48.45,49.05,206936,0
+GIGM.US,D,20061130,000000,49.3,49.75,48.45,48.8,162607,0
+GIGM.US,D,20061201,000000,48.6,48.9,48.25,48.6,126592,0
+GIGM.US,D,20061204,000000,48.5,49.75,48.3,49,194317,0
+GIGM.US,D,20061205,000000,49.25,49.45,43.6,44.3,748492,0
+GIGM.US,D,20061206,000000,43.55,47.25,43.3,46.45,702169,0
+GIGM.US,D,20061207,000000,46.9,48,46.5,47.25,207159,0
+GIGM.US,D,20061208,000000,47.25,48,46.95,47.65,158121,0
+GIGM.US,D,20061211,000000,48,48.3,47.1,47.4,176825,0
+GIGM.US,D,20061212,000000,47.25,47.55,45.2,46.1,165383,0
+GIGM.US,D,20061213,000000,46,46.9,45.8,45.8,126472,0
+GIGM.US,D,20061214,000000,47,48.65,47,48.1,184841,0
+GIGM.US,D,20061215,000000,49,54.25,48.55,51.35,791269,0
+GIGM.US,D,20061218,000000,51.9,51.9,48.8,49.05,242967,0
+GIGM.US,D,20061219,000000,48.75,50.2,48.1,49.5,137314,0
+GIGM.US,D,20061220,000000,50,51.6,49.1,49.6,152144,0
+GIGM.US,D,20061221,000000,50.35,51.2,49.25,49.9,138047,0
+GIGM.US,D,20061222,000000,51.4,51.45,49.45,49.7,185496,0
+GIGM.US,D,20061226,000000,49.9,49.9,48.55,49.6,108314,0
+GIGM.US,D,20061227,000000,49.3,50.55,48.75,49.75,103052,0
+GIGM.US,D,20061228,000000,49.45,50.15,49.2,49.5,69855,0
+GIGM.US,D,20061229,000000,49.95,49.95,48.75,48.85,98654,0
+GIGM.US,D,20070103,000000,49.1,50.5,48.35,48.95,194452,0
+GIGM.US,D,20070104,000000,48.95,49.45,48.4,48.8,83010,0
+GIGM.US,D,20070105,000000,48.75,48.8,47.55,47.95,90931,0
+GIGM.US,D,20070108,000000,47.65,47.9,46.75,47.35,91897,0
+GIGM.US,D,20070109,000000,47.35,47.5,46,46.4,116414,0
+GIGM.US,D,20070110,000000,46.4,48.25,45.95,48,97558,0
+GIGM.US,D,20070111,000000,48.05,49.7,48.05,49.4,100123,0
+GIGM.US,D,20070112,000000,49.95,50,48.95,49.4,100849,0
+GIGM.US,D,20070116,000000,49.5,50.8,48.6,48.7,249644,0
+GIGM.US,D,20070117,000000,50.25,52.2,50,51.05,372912,0
+GIGM.US,D,20070118,000000,52.7,54.7,50.75,51.6,477556,0
+GIGM.US,D,20070119,000000,51.8,52.5,50.5,51,185351,0
+GIGM.US,D,20070122,000000,53.95,53.95,50.9,51.9,118041,0
+GIGM.US,D,20070123,000000,52.55,54.3,52.15,53.35,299012,0
+GIGM.US,D,20070124,000000,53.95,56,53.2,55.55,420268,0
+GIGM.US,D,20070125,000000,56.25,56.25,54.25,54.4,165920,0
+GIGM.US,D,20070126,000000,54.8,55.55,54.05,55.35,115536,0
+GIGM.US,D,20070129,000000,55.35,56.25,54.75,55,99177,0
+GIGM.US,D,20070130,000000,55.1,56.25,55.1,55.75,103331,0
+GIGM.US,D,20070131,000000,56.2,59.75,56.05,59.25,447170,0
+GIGM.US,D,20070201,000000,59.6,59.75,57.8,58.75,194599,0
+GIGM.US,D,20070202,000000,59.15,59.15,57.5,58.4,219268,0
+GIGM.US,D,20070205,000000,58.65,59.35,58.35,59.05,97673,0
+GIGM.US,D,20070206,000000,59.1,59.35,57.95,59.05,206089,0
+GIGM.US,D,20070207,000000,59.2,64,58.75,63.3,477277,0
+GIGM.US,D,20070208,000000,63.5,63.95,61.65,63.1,182431,0
+GIGM.US,D,20070209,000000,62.75,63.25,61.05,62,207149,0
+GIGM.US,D,20070212,000000,62.15,62.35,59,59.35,197375,0
+GIGM.US,D,20070213,000000,59,61.35,58.75,60.15,161802,0
+GIGM.US,D,20070214,000000,61,62.75,60.8,61.95,148080,0
+GIGM.US,D,20070215,000000,61.95,62,60,60.65,120948,0
+GIGM.US,D,20070216,000000,60.65,62.25,60.5,61.8,147203,0
+GIGM.US,D,20070220,000000,62,67.4,62,66.75,611400,0
+GIGM.US,D,20070221,000000,66.2,68.95,65.25,67.7,368072,0
+GIGM.US,D,20070222,000000,68.05,68.5,65.1,65.5,216045,0
+GIGM.US,D,20070223,000000,65.85,67.3,65.2,66.85,190876,0
+GIGM.US,D,20070226,000000,67.5,68.5,65.25,65.6,197372,0
+GIGM.US,D,20070227,000000,61,63.5,56.05,60.75,750823,0
+GIGM.US,D,20070228,000000,61.25,62.1,59.4,60.8,251215,0
+GIGM.US,D,20070301,000000,59.3,61.35,57.95,59.15,229912,0
+GIGM.US,D,20070302,000000,58.1,60.4,58,58.8,182560,0
+GIGM.US,D,20070305,000000,56.05,58,54.7,54.85,281912,0
+GIGM.US,D,20070306,000000,57,59.3,56.05,59.1,195912,0
+GIGM.US,D,20070307,000000,60,60.6,58.75,59.3,167330,0
+GIGM.US,D,20070308,000000,61,62,60.45,60.75,154097,0
+GIGM.US,D,20070309,000000,60.85,61.9,59.7,60.5,140260,0
+GIGM.US,D,20070312,000000,60.5,63.9,60.5,63.4,273096,0
+GIGM.US,D,20070313,000000,64.6,64.75,59.45,59.9,773745,0
+GIGM.US,D,20070314,000000,60.75,62.7,59.75,62.45,413253,0
+GIGM.US,D,20070315,000000,62.55,63.2,61.5,61.8,153654,0
+GIGM.US,D,20070316,000000,61.8,62.1,61.25,61.85,97149,0
+GIGM.US,D,20070319,000000,62.1,65.05,61.85,65.05,330563,0
+GIGM.US,D,20070320,000000,65.1,68.75,64.7,67.8,425286,0
+GIGM.US,D,20070321,000000,68.45,70,67.8,68.65,391958,0
+GIGM.US,D,20070322,000000,69.7,69.8,68.2,68.7,201011,0
+GIGM.US,D,20070323,000000,68.9,71.55,67.95,69.75,406100,0
+GIGM.US,D,20070326,000000,70.35,72.7,70.1,71.7,374429,0
+GIGM.US,D,20070327,000000,71.9,72.45,69.6,70.3,264772,0
+GIGM.US,D,20070328,000000,69.5,70.2,68.4,69.9,299925,0
+GIGM.US,D,20070329,000000,70.1,70.7,67.9,68.6,156422,0
+GIGM.US,D,20070330,000000,69,69.9,67.8,69.1,134970,0
+GIGM.US,D,20070402,000000,69,71.2,69,71.1,182146,0
+GIGM.US,D,20070403,000000,72.4,75.5,71.15,74.25,551813,0
+GIGM.US,D,20070404,000000,75,76.4,74.5,75.05,249668,0
+GIGM.US,D,20070405,000000,76.1,76.2,75,75.5,255283,0
+GIGM.US,D,20070409,000000,76.55,77.05,73.7,74.05,303849,0
+GIGM.US,D,20070410,000000,74.55,75.4,72.2,73,272736,0
+GIGM.US,D,20070411,000000,72.75,72.9,70.55,70.8,271619,0
+GIGM.US,D,20070412,000000,71.25,73,70.55,72.5,178020,0
+GIGM.US,D,20070413,000000,72.75,72.85,71.45,72.2,86544,0
+GIGM.US,D,20070416,000000,73.7,73.7,71.75,72.05,126202,0
+GIGM.US,D,20070417,000000,70.55,71.25,68.95,70.45,234338,0
+GIGM.US,D,20070418,000000,70,70.25,68.75,69.6,195872,0
+GIGM.US,D,20070419,000000,68.75,70.4,68.35,69.6,175834,0
+GIGM.US,D,20070420,000000,70.65,72.1,70.15,71.35,201039,0
+GIGM.US,D,20070423,000000,72.2,73.45,71.25,72.3,192586,0
+GIGM.US,D,20070424,000000,72.05,72.6,70.65,71.6,96204,0
+GIGM.US,D,20070425,000000,72,72.5,71.4,71.9,77343,0
+GIGM.US,D,20070426,000000,72.25,73.15,71.4,72.1,114217,0
+GIGM.US,D,20070427,000000,71.6,72.35,70.9,71.3,81264,0
+GIGM.US,D,20070430,000000,70.6,73.05,70.25,70.4,157495,0
+GIGM.US,D,20070501,000000,70.3,71.05,68.6,69.65,167252,0
+GIGM.US,D,20070502,000000,70.2,70.9,69.15,69.7,83482,0
+GIGM.US,D,20070503,000000,69.95,72.1,69.6,71.6,132708,0
+GIGM.US,D,20070504,000000,72.1,73.9,71.45,72.6,148272,0
+GIGM.US,D,20070507,000000,73.65,75.75,73.2,75.4,259867,0
+GIGM.US,D,20070508,000000,75.5,77.15,74.1,76.55,218709,0
+GIGM.US,D,20070509,000000,76.75,79.9,76,78.5,280023,0
+GIGM.US,D,20070510,000000,78.55,78.85,77,77.5,217099,0
+GIGM.US,D,20070511,000000,77.9,80.8,73.05,79.65,203203,0
+GIGM.US,D,20070514,000000,80,80.8,77.9,78.3,134320,0
+GIGM.US,D,20070515,000000,78.3,78.5,75.65,75.95,187127,0
+GIGM.US,D,20070516,000000,76.75,79.3,76.7,79,224607,0
+GIGM.US,D,20070517,000000,78.95,79.25,77.8,78.35,86961,0
+GIGM.US,D,20070518,000000,78.5,79.5,78.4,78.95,122536,0
+GIGM.US,D,20070521,000000,79.5,82.1,78.85,79.85,365932,0
+GIGM.US,D,20070522,000000,75.25,76.7,70.6,74.4,914245,0
+GIGM.US,D,20070523,000000,74.45,75.5,73,73.55,347515,0
+GIGM.US,D,20070524,000000,73.75,73.75,70.75,71.3,373872,0
+GIGM.US,D,20070525,000000,71.3,72.25,69.55,71.2,283923,0
+GIGM.US,D,20070529,000000,71.8,75.45,71.75,75.05,217099,0
+GIGM.US,D,20070530,000000,73.8,75.4,73.25,74.95,126719,0
+GIGM.US,D,20070531,000000,75.1,75.1,73.35,74.1,117699,0
+GIGM.US,D,20070601,000000,74.25,74.7,72.7,73.1,109632,0
+GIGM.US,D,20070604,000000,71.8,75,71.6,74.65,157382,0
+GIGM.US,D,20070605,000000,75,76.2,74.2,75.8,205821,0
+GIGM.US,D,20070606,000000,75.65,75.65,73.95,74.55,125754,0
+GIGM.US,D,20070607,000000,74.55,75.85,73.2,73.25,169718,0
+GIGM.US,D,20070608,000000,72.85,74.9,72.85,74.7,108054,0
+GIGM.US,D,20070611,000000,74.85,75.4,73.95,74.3,127708,0
+GIGM.US,D,20070612,000000,73.85,74.25,72.7,72.85,105760,0
+GIGM.US,D,20070613,000000,73,73.15,71.2,72.2,174319,0
+GIGM.US,D,20070614,000000,72.45,72.45,71,71.4,254515,0
+GIGM.US,D,20070615,000000,71.1,73.7,70.9,73.3,270636,0
+GIGM.US,D,20070618,000000,73.3,73.65,70.75,70.8,189807,0
+GIGM.US,D,20070619,000000,70.9,71.85,70.2,70.85,133253,0
+GIGM.US,D,20070620,000000,71.25,72.25,70.9,70.9,154431,0
+GIGM.US,D,20070621,000000,70.9,71.9,70.2,70.55,105852,0
+GIGM.US,D,20070622,000000,70.15,70.6,67.6,68.6,212504,0
+GIGM.US,D,20070625,000000,68.25,69.05,65.25,65.7,324669,0
+GIGM.US,D,20070626,000000,65.45,66.25,64.45,64.8,251144,0
+GIGM.US,D,20070627,000000,64.25,66.55,64.1,66.45,289493,0
+GIGM.US,D,20070628,000000,66.2,68.4,65.5,67.25,134295,0
+GIGM.US,D,20070629,000000,68,68.6,67.1,67.4,152869,0
+GIGM.US,D,20070702,000000,67.95,69.45,67.1,68.2,162384,0
+GIGM.US,D,20070703,000000,68.2,68.85,67.35,67.65,66547,0
+GIGM.US,D,20070705,000000,67.25,67.7,66,66.8,115801,0
+GIGM.US,D,20070706,000000,66.65,68,66.65,67.4,81261,0
+GIGM.US,D,20070709,000000,67.5,68.35,67,67.15,74591,0
+GIGM.US,D,20070710,000000,66.8,67.45,65.8,66,91223,0
+GIGM.US,D,20070711,000000,65.35,65.7,64.6,64.85,138589,0
+GIGM.US,D,20070712,000000,64.8,69.15,64.5,68.9,254052,0
+GIGM.US,D,20070713,000000,68.7,70.3,68.25,69,172636,0
+GIGM.US,D,20070716,000000,69.1,69.15,67.5,67.65,125938,0
+GIGM.US,D,20070717,000000,66.95,67.85,65.35,66.25,155579,0
+GIGM.US,D,20070718,000000,65.55,66.05,64.1,65.25,136254,0
+GIGM.US,D,20070719,000000,65.6,66.35,64.85,65.85,88170,0
+GIGM.US,D,20070720,000000,65.6,66.1,64.15,64.7,93736,0
+GIGM.US,D,20070723,000000,64.75,64.85,61.95,62.15,239136,0
+GIGM.US,D,20070724,000000,62.05,62.25,58.65,58.85,467016,0
+GIGM.US,D,20070725,000000,60,60.5,59,59.8,170056,0
+GIGM.US,D,20070726,000000,59.05,59.7,54.5,56.1,420844,0
+GIGM.US,D,20070727,000000,56.2,56.9,54.65,54.8,218105,0
+GIGM.US,D,20070730,000000,54.8,56.25,54,54.45,198286,0
+GIGM.US,D,20070731,000000,55.25,55.8,53.75,53.85,137945,0
+GIGM.US,D,20070801,000000,52.5,57,49.9,53.8,320262,0
+GIGM.US,D,20070802,000000,53.85,55,52.85,53.75,255656,0
+GIGM.US,D,20070803,000000,53.85,54.25,52.2,52.3,292667,0
+GIGM.US,D,20070806,000000,53.1,53.3,49.4,49.6,333226,0
+GIGM.US,D,20070807,000000,49.25,49.25,45.1,47.25,630266,0
+GIGM.US,D,20070808,000000,47.25,52.75,47,50.5,415484,0
+GIGM.US,D,20070809,000000,50,54.85,49.8,50.75,462156,0
+GIGM.US,D,20070810,000000,51.05,54,49.3,54,270938,0
+GIGM.US,D,20070813,000000,55,56.55,53,53.9,241516,0
+GIGM.US,D,20070814,000000,59.85,62.15,57.55,59.7,1457830,0
+GIGM.US,D,20070815,000000,59.75,64,59,62.35,532109,0
+GIGM.US,D,20070816,000000,59.95,62.05,59.25,61,370718,0
+GIGM.US,D,20070817,000000,63.45,64.5,61.65,61.95,311436,0
+GIGM.US,D,20070820,000000,63.25,63.25,60.5,61,237764,0
+GIGM.US,D,20070821,000000,61.65,62.25,60.65,61.35,152743,0
+GIGM.US,D,20070822,000000,62,63.75,61.45,63.45,163004,0
+GIGM.US,D,20070823,000000,64.45,64.85,63.05,63.1,114878,0
+GIGM.US,D,20070824,000000,63.5,64.9,61.9,64.9,131388,0
+GIGM.US,D,20070827,000000,65,66.9,65,65.5,145199,0
+GIGM.US,D,20070828,000000,65.5,65.9,63.9,64.05,153936,0
+GIGM.US,D,20070829,000000,65.1,65.35,63.9,64.6,135053,0
+GIGM.US,D,20070830,000000,64.75,65.5,63.75,64.55,88623,0
+GIGM.US,D,20070831,000000,65.05,66.4,64.5,65.8,123215,0
+GIGM.US,D,20070904,000000,65.85,68.7,65.85,67.85,133975,0
+GIGM.US,D,20070905,000000,67.15,69.6,67,68.5,126936,0
+GIGM.US,D,20070906,000000,69.1,71.4,68,70.95,186347,0
+GIGM.US,D,20070907,000000,70.25,74.45,68.5,74.25,321871,0
+GIGM.US,D,20070910,000000,75,77.95,74.7,77.05,389413,0
+GIGM.US,D,20070911,000000,77.85,79.85,76.45,79.05,310966,0
+GIGM.US,D,20070912,000000,78.7,81.5,77.65,78.15,352194,0
+GIGM.US,D,20070913,000000,78,80.45,75.75,76.2,255298,0
+GIGM.US,D,20070914,000000,76.5,77.3,75.95,76.05,150880,0
+GIGM.US,D,20070917,000000,77,77.25,75.55,76.2,83689,0
+GIGM.US,D,20070918,000000,76.6,77.75,76.05,77.25,134783,0
+GIGM.US,D,20070919,000000,77.9,79.2,77.9,78.65,166089,0
+GIGM.US,D,20070920,000000,78.25,83,77.8,82.25,370215,0
+GIGM.US,D,20070921,000000,83.6,84.5,81.6,83.8,229145,0
+GIGM.US,D,20070924,000000,85,85,80.5,81.4,180822,0
+GIGM.US,D,20070925,000000,80.5,82.6,77.8,82.25,208244,0
+GIGM.US,D,20070926,000000,81.85,82.45,79.25,80.5,129681,0
+GIGM.US,D,20070927,000000,79.8,80.35,78.9,79.5,79219,0
+GIGM.US,D,20070928,000000,79.9,81.8,79.4,80.8,117609,0
+GIGM.US,D,20071001,000000,81.8,83.5,81.2,83,139757,0
+GIGM.US,D,20071002,000000,83.95,86.3,83.3,85.35,221742,0
+GIGM.US,D,20071003,000000,85.35,86.7,84.75,85.2,140508,0
+GIGM.US,D,20071004,000000,86.8,91.25,86,89.9,289608,0
+GIGM.US,D,20071005,000000,91.25,92.2,88.3,88.7,170313,0
+GIGM.US,D,20071008,000000,88.5,90.95,88.5,89.65,82964,0
+GIGM.US,D,20071009,000000,91.25,91.25,88.2,89.4,83289,0
+GIGM.US,D,20071010,000000,90,90.7,89,89.5,86069,0
+GIGM.US,D,20071011,000000,93.4,104.35,93,101.95,906641,0
+GIGM.US,D,20071012,000000,103.65,108.1,102.75,104.5,439976,0
+GIGM.US,D,20071015,000000,106.2,107.45,104.55,106,198847,0
+GIGM.US,D,20071016,000000,103.8,105.7,102.6,104.95,207936,0
+GIGM.US,D,20071017,000000,106.5,107.6,104.5,107.3,150743,0
+GIGM.US,D,20071018,000000,107.45,114.25,106.25,114.15,333622,0
+GIGM.US,D,20071019,000000,114.5,114.65,107.4,108.25,293596,0
+GIGM.US,D,20071022,000000,103.25,106.85,98.6,106.6,384794,0
+GIGM.US,D,20071023,000000,110.05,110.8,106.7,108.5,172354,0
+GIGM.US,D,20071024,000000,107.5,108.85,105,107.05,138769,0
+GIGM.US,D,20071025,000000,108.75,112.2,108.05,108.55,155450,0
+GIGM.US,D,20071026,000000,111,111.25,108.65,110.3,130417,0
+GIGM.US,D,20071029,000000,113.15,119.75,110.65,117.8,358100,0
+GIGM.US,D,20071030,000000,118.45,123.25,118.05,123.05,324970,0
+GIGM.US,D,20071031,000000,123.95,124.95,119.2,122.4,255247,0
+GIGM.US,D,20071101,000000,122.55,127.1,121.4,122.85,268104,0
+GIGM.US,D,20071102,000000,125.75,126,118.75,119.65,213874,0
+GIGM.US,D,20071105,000000,122.35,122.35,116.5,119.35,187995,0
+GIGM.US,D,20071106,000000,120,120.5,106.15,107.9,441210,0
+GIGM.US,D,20071107,000000,103.7,107.5,100.95,101.05,304027,0
+GIGM.US,D,20071108,000000,101.25,106.05,91.55,98.2,605485,0
+GIGM.US,D,20071109,000000,103.05,103.05,94.3,94.7,228485,0
+GIGM.US,D,20071112,000000,93.75,94.7,82.05,82.15,604570,0
+GIGM.US,D,20071113,000000,85.45,106.15,85.25,105.5,625794,0
+GIGM.US,D,20071114,000000,98.1,108.75,91.75,103.75,1188452,0
+GIGM.US,D,20071115,000000,103.9,107.2,102.5,104.4,272883,0
+GIGM.US,D,20071116,000000,107.45,107.5,95.05,97.95,364418,0
+GIGM.US,D,20071119,000000,97.7,98.45,92.1,92.9,205177,0
+GIGM.US,D,20071120,000000,93.55,94.95,87.5,89.55,214145,0
+GIGM.US,D,20071121,000000,87.7,88.8,83.75,84.8,200135,0
+GIGM.US,D,20071123,000000,85.5,89.5,85.5,88.1,76980,0
+GIGM.US,D,20071126,000000,88.45,93.1,87.75,88.9,209977,0
+GIGM.US,D,20071127,000000,89,92.85,89,90.7,191093,0
+GIGM.US,D,20071128,000000,92.05,94.75,91.25,93.9,264992,0
+GIGM.US,D,20071129,000000,92.5,96.05,92.5,94,207742,0
+GIGM.US,D,20071130,000000,95,96.65,92.45,94.25,284887,0
+GIGM.US,D,20071203,000000,92.35,93.45,90.05,90.85,178672,0
+GIGM.US,D,20071204,000000,90,92.25,89,90.65,215528,0
+GIGM.US,D,20071205,000000,91.05,95.95,91.05,93.15,209463,0
+GIGM.US,D,20071206,000000,94.5,99.4,94.5,99.1,225703,0
+GIGM.US,D,20071207,000000,101.25,105.75,100.5,105,389707,0
+GIGM.US,D,20071210,000000,107.5,112.1,101.5,102.3,833091,0
+GIGM.US,D,20071211,000000,103.05,104.25,94.5,95,495247,0
+GIGM.US,D,20071212,000000,98.75,99.75,92.5,94.45,415287,0
+GIGM.US,D,20071213,000000,92.5,93.1,89.5,91.1,345864,0
+GIGM.US,D,20071214,000000,90,97.25,89,95.65,265973,0
+GIGM.US,D,20071217,000000,95.1,97.25,91.35,91.65,154535,0
+GIGM.US,D,20071218,000000,93.7,97.25,92.8,96.2,174905,0
+GIGM.US,D,20071219,000000,96.35,98.55,95.55,97.45,116187,0
+GIGM.US,D,20071220,000000,98.75,99.5,96.45,97.95,90565,0
+GIGM.US,D,20071221,000000,98.95,100.35,98,100.25,177622,0
+GIGM.US,D,20071224,000000,100.5,104.2,100.4,102.75,142153,0
+GIGM.US,D,20071226,000000,103.5,104.4,98.5,101.15,179414,0
+GIGM.US,D,20071227,000000,98.8,101.65,98.05,98.5,100776,0
+GIGM.US,D,20071228,000000,98.75,100.9,97.75,99.25,92112,0
+GIGM.US,D,20071231,000000,97.8,98.7,93.7,93.75,193428,0
+GIGM.US,D,20080102,000000,94.25,95.3,92,93.15,141014,0
+GIGM.US,D,20080103,000000,93.75,96.7,93.5,95.05,109837,0
+GIGM.US,D,20080104,000000,93.5,93.5,89.5,89.9,202282,0
+GIGM.US,D,20080107,000000,89.5,90.75,81.4,83.2,465868,0
+GIGM.US,D,20080108,000000,84.15,87.5,83.55,83.85,184782,0
+GIGM.US,D,20080109,000000,84.5,87.3,80.95,87.1,248506,0
+GIGM.US,D,20080110,000000,85.75,92.5,85.45,91.4,209490,0
+GIGM.US,D,20080111,000000,90.15,91.15,87.2,88,156706,0
+GIGM.US,D,20080114,000000,89.15,91.2,88.05,90.7,81287,0
+GIGM.US,D,20080115,000000,87.95,89.4,84,85,167666,0
+GIGM.US,D,20080116,000000,83.1,84.5,78.55,79.55,313520,0
+GIGM.US,D,20080117,000000,79.3,80.65,75.9,77.15,314184,0
+GIGM.US,D,20080118,000000,78.7,81.15,74.55,79,199712,0
+GIGM.US,D,20080122,000000,67.7,76.65,64.3,74.6,274275,0
+GIGM.US,D,20080123,000000,70,76.8,69,74.35,342628,0
+GIGM.US,D,20080124,000000,76.05,78.65,75.3,78.6,144047,0
+GIGM.US,D,20080125,000000,82.25,85,78.3,80,143957,0
+GIGM.US,D,20080128,000000,80.6,80.6,76,79.4,103819,0
+GIGM.US,D,20080129,000000,79.3,81.45,78.5,80.05,56887,0
+GIGM.US,D,20080130,000000,80,80.9,76.8,79.65,105271,0
+GIGM.US,D,20080131,000000,80.2,89.8,78.35,87.25,157597,0
+GIGM.US,D,20080201,000000,89.9,91.85,85.65,91.05,172142,0
+GIGM.US,D,20080204,000000,92,94.8,91.2,93.8,146763,0
+GIGM.US,D,20080205,000000,90.7,92.85,89,91.5,133067,0
+GIGM.US,D,20080206,000000,89.8,93.4,89.45,91.65,147430,0
+GIGM.US,D,20080207,000000,89.65,96.1,89.5,92.9,132280,0
+GIGM.US,D,20080208,000000,93.65,96.5,92.7,94.45,105939,0
+GIGM.US,D,20080211,000000,95.35,100.5,94.85,100.2,168241,0
+GIGM.US,D,20080212,000000,101.05,103.45,97.6,99.55,268438,0
+GIGM.US,D,20080213,000000,99.25,102.5,97.75,102.25,174787,0
+GIGM.US,D,20080214,000000,102.5,102.65,99.6,100.35,112661,0
+GIGM.US,D,20080215,000000,99.2,100.95,97.05,99.95,109575,0
+GIGM.US,D,20080219,000000,100.75,100.85,97,97.5,113153,0
+GIGM.US,D,20080220,000000,96.3,98.95,94.5,98.75,133907,0
+GIGM.US,D,20080221,000000,98.95,100.9,97.9,98.55,72661,0
+GIGM.US,D,20080222,000000,98.05,99.8,96.4,98.35,78088,0
+GIGM.US,D,20080225,000000,98.6,102.7,98.3,102.2,125698,0
+GIGM.US,D,20080226,000000,101.25,104.35,100.1,102.55,124443,0
+GIGM.US,D,20080227,000000,104.65,104.7,101.75,103.5,80767,0
+GIGM.US,D,20080228,000000,102.55,104.15,100.85,101.4,63387,0
+GIGM.US,D,20080229,000000,100.25,101.4,97.65,97.95,84755,0
+GIGM.US,D,20080303,000000,96.05,97,90.75,94.35,160340,0
+GIGM.US,D,20080304,000000,92.65,94.45,89.2,92.75,155572,0
+GIGM.US,D,20080305,000000,93,98.75,90.05,96.6,107305,0
+GIGM.US,D,20080306,000000,97.65,98.4,95.15,95.3,100712,0
+GIGM.US,D,20080307,000000,94.05,98.3,93.15,95.6,125172,0
+GIGM.US,D,20080310,000000,94.9,96.65,91.5,92.5,161954,0
+GIGM.US,D,20080311,000000,90.95,94.65,80.3,86.4,576596,0
+GIGM.US,D,20080312,000000,86.45,87.5,81.55,84.1,250230,0
+GIGM.US,D,20080313,000000,83.5,83.5,78.45,81.4,203859,0
+GIGM.US,D,20080314,000000,82.65,82.65,77.55,78.7,192242,0
+GIGM.US,D,20080317,000000,75,76.45,70,71.2,241888,0
+GIGM.US,D,20080318,000000,71.5,77.9,71.5,76.95,182248,0
+GIGM.US,D,20080319,000000,76.85,77.2,71.7,71.75,124091,0
+GIGM.US,D,20080320,000000,71.7,74.2,70.55,72,166756,0
+GIGM.US,D,20080324,000000,74.05,79.3,73.5,77.05,182409,0
+GIGM.US,D,20080325,000000,76.5,78.85,74.5,75.05,177397,0
+GIGM.US,D,20080326,000000,75.75,77.15,75.1,76.75,69678,0
+GIGM.US,D,20080327,000000,76.65,79.1,76.05,78.15,73124,0
+GIGM.US,D,20080328,000000,79.35,79.9,76.2,76.6,57581,0
+GIGM.US,D,20080331,000000,76.2,79.25,76,77.95,59749,0
+GIGM.US,D,20080401,000000,79.35,81,78.3,80,92415,0
+GIGM.US,D,20080402,000000,79.75,81.25,78.1,80.65,69847,0
+GIGM.US,D,20080403,000000,79.7,83.75,79.7,81.95,83763,0
+GIGM.US,D,20080404,000000,82.25,84.35,81.55,83.1,57767,0
+GIGM.US,D,20080407,000000,83.3,84.35,81.5,81.95,47384,0
+GIGM.US,D,20080408,000000,81.75,83.1,80.5,81.45,61747,0
+GIGM.US,D,20080409,000000,81.25,82.5,77.2,77.85,102807,0
+GIGM.US,D,20080410,000000,77.35,80,76.5,79.1,100441,0
+GIGM.US,D,20080411,000000,78.45,78.5,75.6,76.5,91590,0
+GIGM.US,D,20080414,000000,76.75,76.75,74.9,75.3,95995,0
+GIGM.US,D,20080415,000000,75.5,75.75,72.45,74.4,170690,0
+GIGM.US,D,20080416,000000,76.2,77.85,75,77.45,100596,0
+GIGM.US,D,20080417,000000,77.35,77.7,75.1,75.95,75333,0
+GIGM.US,D,20080418,000000,77.8,77.95,75,75.65,84499,0
+GIGM.US,D,20080421,000000,75.7,76.3,74.05,74.6,65732,0
+GIGM.US,D,20080422,000000,74.75,76.25,73.35,74.1,84788,0
+GIGM.US,D,20080423,000000,75.75,77.75,75.35,76.5,99194,0
+GIGM.US,D,20080424,000000,77.45,80.25,75.35,79.25,142052,0
+GIGM.US,D,20080425,000000,81.2,81.95,79.45,81.5,117224,0
+GIGM.US,D,20080428,000000,81.5,82.5,80.5,82.45,84844,0
+GIGM.US,D,20080429,000000,82.45,82.45,79.35,80.55,120052,0
+GIGM.US,D,20080430,000000,80.5,80.5,76.9,77.8,112411,0
+GIGM.US,D,20080501,000000,77.8,80.45,77,79.25,69508,0
+GIGM.US,D,20080502,000000,80.05,81.4,79.5,80.15,51973,0
+GIGM.US,D,20080505,000000,80.95,80.95,79.1,79.5,53400,0
+GIGM.US,D,20080506,000000,80.3,80.5,78.75,80.5,54924,0
+GIGM.US,D,20080507,000000,80.75,81.45,79.5,80,65108,0
+GIGM.US,D,20080508,000000,80.15,82.5,78.9,82.45,91251,0
+GIGM.US,D,20080509,000000,82.9,83.75,81.3,81.4,75496,0
+GIGM.US,D,20080512,000000,81.55,89,81.55,87.35,318629,0
+GIGM.US,D,20080513,000000,90.05,97.7,89.1,96.3,577329,0
+GIGM.US,D,20080514,000000,96.5,99.3,92.15,92.85,338006,0
+GIGM.US,D,20080515,000000,93.85,95.85,93.05,94.35,115208,0
+GIGM.US,D,20080516,000000,95.05,95.25,91.35,94.15,124653,0
+GIGM.US,D,20080519,000000,94.5,97.25,91.45,92.4,124286,0
+GIGM.US,D,20080520,000000,91.75,92,88.25,88.95,119816,0
+GIGM.US,D,20080521,000000,89.8,91,87,87.95,129900,0
+GIGM.US,D,20080522,000000,87.7,88.5,85.4,86.85,101936,0
+GIGM.US,D,20080523,000000,86.15,86.6,82,83.4,105825,0
+GIGM.US,D,20080527,000000,83.25,86.45,83.15,86.1,111312,0
+GIGM.US,D,20080528,000000,86.85,87.2,84.7,85.2,70664,0
+GIGM.US,D,20080529,000000,84.8,86.4,84.15,84.35,70850,0
+GIGM.US,D,20080530,000000,84.8,89.25,82.1,88.2,195479,0
+GIGM.US,D,20080602,000000,87.7,89.6,85.4,86.55,83072,0
+GIGM.US,D,20080603,000000,85.85,86.95,83.65,84.9,78276,0
+GIGM.US,D,20080604,000000,84.75,86.05,84,84.75,74416,0
+GIGM.US,D,20080605,000000,85,86.75,84.7,86.55,64449,0
+GIGM.US,D,20080606,000000,85.95,85.95,83.85,84.05,76783,0
+GIGM.US,D,20080609,000000,84.2,84.5,79.55,80.2,111731,0
+GIGM.US,D,20080610,000000,79.6,80,76.35,76.45,113197,0
+GIGM.US,D,20080611,000000,76.55,77,75,75.05,98238,0
+GIGM.US,D,20080612,000000,75.35,76.4,73.1,73.9,87890,0
+GIGM.US,D,20080613,000000,75,76.55,73.95,75.5,73752,0
+GIGM.US,D,20080616,000000,75.25,78.85,75.05,77.8,51104,0
+GIGM.US,D,20080617,000000,78.75,78.9,76.75,77.65,42480,0
+GIGM.US,D,20080618,000000,76.35,77.65,74.55,75.4,48772,0
+GIGM.US,D,20080619,000000,75.65,77.4,74.45,75.5,48351,0
+GIGM.US,D,20080620,000000,75.25,75.25,72.9,73.5,70908,0
+GIGM.US,D,20080623,000000,74.1,74.35,68.05,68.5,116556,0
+GIGM.US,D,20080624,000000,68.2,69.6,65.75,66.5,142728,0
+GIGM.US,D,20080625,000000,67.05,70.3,66.9,66.95,120020,0
+GIGM.US,D,20080626,000000,66.45,67.5,64.4,65.25,107088,0
+GIGM.US,D,20080627,000000,64.65,66,62.15,63.2,101129,0
+GIGM.US,D,20080630,000000,62.35,62.75,59.05,59.65,150399,0
+GIGM.US,D,20080701,000000,59.3,59.55,56.9,57.6,162490,0
+GIGM.US,D,20080702,000000,57.35,58.45,52.65,52.8,208876,0
+GIGM.US,D,20080703,000000,52.7,54.55,50.8,53.55,198288,0
+GIGM.US,D,20080707,000000,53.5,60.4,53.5,58.6,269496,0
+GIGM.US,D,20080708,000000,58.25,67.25,57.55,66.6,285328,0
+GIGM.US,D,20080709,000000,66.35,67.15,62.9,63.25,166753,0
+GIGM.US,D,20080710,000000,62.65,64.5,60.8,61.55,87136,0
+GIGM.US,D,20080711,000000,60.7,60.75,57.5,60.1,123890,0
+GIGM.US,D,20080714,000000,61.1,62.5,58.95,58.95,66140,0
+GIGM.US,D,20080715,000000,58.2,59.35,55.1,57.5,129805,0
+GIGM.US,D,20080716,000000,57.5,60.5,55.75,60.2,111437,0
+GIGM.US,D,20080717,000000,63,66.5,62.75,66,180946,0
+GIGM.US,D,20080718,000000,66.3,66.75,64.8,65.55,109343,0
+GIGM.US,D,20080721,000000,65.55,65.95,60.5,60.85,123947,0
+GIGM.US,D,20080722,000000,59.15,63.85,58.35,62.7,110121,0
+GIGM.US,D,20080723,000000,62.8,67.35,62.75,64.5,105756,0
+GIGM.US,D,20080724,000000,65.9,65.9,61.75,62.55,84830,0
+GIGM.US,D,20080725,000000,62.5,63.75,61.25,61.8,59159,0
+GIGM.US,D,20080728,000000,62.3,62.65,60.8,61.75,79404,0
+GIGM.US,D,20080729,000000,61.7,65.9,61.15,65.4,89478,0
+GIGM.US,D,20080730,000000,66.6,66.95,63.8,65.55,116074,0
+GIGM.US,D,20080731,000000,64.45,65.25,62.5,62.8,85008,0
+GIGM.US,D,20080801,000000,63.1,63.95,60,60.8,89010,0
+GIGM.US,D,20080804,000000,58.25,59.1,56.15,56.95,133569,0
+GIGM.US,D,20080805,000000,56.55,59.95,56.5,59.7,79961,0
+GIGM.US,D,20080806,000000,59.95,60.8,57.5,60.2,63187,0
+GIGM.US,D,20080807,000000,59.1,60.35,58,58.7,64963,0
+GIGM.US,D,20080808,000000,56.2,60.2,56.2,59.1,80995,0
+GIGM.US,D,20080811,000000,58.8,60.75,57.5,58.45,182522,0
+GIGM.US,D,20080812,000000,59.9,64.4,58.15,63.25,287788,0
+GIGM.US,D,20080813,000000,63.55,63.75,59.75,62,147103,0
+GIGM.US,D,20080814,000000,61.75,63.4,60.75,62.9,77103,0
+GIGM.US,D,20080815,000000,63,63.6,61.3,63.55,77663,0
+GIGM.US,D,20080818,000000,63.6,63.7,62,63.15,85905,0
+GIGM.US,D,20080819,000000,63.05,63.2,58.8,59.15,107393,0
+GIGM.US,D,20080820,000000,59.3,61.25,58.2,58.95,60026,0
+GIGM.US,D,20080821,000000,58.5,58.8,56.95,57.95,65871,0
+GIGM.US,D,20080822,000000,58.95,59.85,57.85,58.3,61227,0
+GIGM.US,D,20080825,000000,58.7,59.25,57,57.35,62258,0
+GIGM.US,D,20080826,000000,57.75,57.75,55.5,55.85,82234,0
+GIGM.US,D,20080827,000000,55.75,58.4,55.75,57.45,76486,0
+GIGM.US,D,20080828,000000,58.45,60.35,57.75,59.8,89721,0
+GIGM.US,D,20080829,000000,59.95,60.5,58,58.3,47772,0
+GIGM.US,D,20080902,000000,59.45,60.75,56.2,56.55,79006,0
+GIGM.US,D,20080903,000000,56.6,57.55,55.55,56.3,70624,0
+GIGM.US,D,20080904,000000,55.6,56.35,53.45,54.65,123169,0
+GIGM.US,D,20080905,000000,54,54.55,52.1,54.05,68198,0
+GIGM.US,D,20080908,000000,54.6,57.4,53.05,54,78084,0
+GIGM.US,D,20080909,000000,53.75,54.1,49.2,49.4,116058,0
+GIGM.US,D,20080910,000000,49.45,52.8,49.25,52.75,133742,0
+GIGM.US,D,20080911,000000,51.55,53,50.5,51.5,69231,0
+GIGM.US,D,20080912,000000,51.5,52,50.2,51,74729,0
+GIGM.US,D,20080915,000000,49.15,49.2,43.05,44.1,181496,0
+GIGM.US,D,20080916,000000,41.85,44,40.75,43.55,157722,0
+GIGM.US,D,20080917,000000,42.75,43.05,38.3,38.75,222437,0
+GIGM.US,D,20080918,000000,39.35,40.45,34.2,39.8,381830,0
+GIGM.US,D,20080919,000000,44.5,44.95,40.7,44.6,300977,0
+GIGM.US,D,20080922,000000,44.55,44.75,39.7,40.2,120400,0
+GIGM.US,D,20080923,000000,40.5,41.5,38.55,39.4,126071,0
+GIGM.US,D,20080924,000000,39.95,40.75,39.4,40.1,74318,0
+GIGM.US,D,20080925,000000,40.95,42.7,40.1,41.7,69967,0
+GIGM.US,D,20080926,000000,40.1,40.35,38.35,39.05,109642,0
+GIGM.US,D,20080929,000000,38.4,39.05,33.9,34.15,169653,0
+GIGM.US,D,20080930,000000,34.7,37.45,34.7,36.85,94038,0
+GIGM.US,D,20081001,000000,36,37.2,35.1,35.35,75963,0
+GIGM.US,D,20081002,000000,35.3,35.4,33.3,33.8,77352,0
+GIGM.US,D,20081003,000000,34.7,37.1,34.15,34.25,143585,0
+GIGM.US,D,20081006,000000,32.45,33.3,29.25,33.25,295919,0
+GIGM.US,D,20081007,000000,33.4,34.45,31.9,32.35,209763,0
+GIGM.US,D,20081008,000000,30.45,34.3,30.45,33.5,176514,0
+GIGM.US,D,20081009,000000,33.8,37.35,33.3,33.65,170340,0
+GIGM.US,D,20081010,000000,30,33.1,29.8,31.85,236729,0
+GIGM.US,D,20081013,000000,34.9,36.5,34.1,36.5,144199,0
+GIGM.US,D,20081014,000000,37.5,39.4,35.05,35.65,121077,0
+GIGM.US,D,20081015,000000,35,35.3,32,32,78413,0
+GIGM.US,D,20081016,000000,32.25,34.25,30.45,32.45,110358,0
+GIGM.US,D,20081017,000000,31.45,34.25,31.45,32.55,64736,0
+GIGM.US,D,20081020,000000,33.65,34.9,33,34.8,67341,0
+GIGM.US,D,20081021,000000,34.35,35.35,32.5,32.55,74760,0
+GIGM.US,D,20081022,000000,32.25,32.25,29.65,30.65,98118,0
+GIGM.US,D,20081023,000000,30,31.25,28.15,28.75,133807,0
+GIGM.US,D,20081024,000000,26.8,28.8,25.9,27.35,110148,0
+GIGM.US,D,20081027,000000,26.65,27.4,26.25,26.4,61642,0
+GIGM.US,D,20081028,000000,27,27.75,24.8,26.75,143620,0
+GIGM.US,D,20081029,000000,27.2,29.6,26.1,28.85,121430,0
+GIGM.US,D,20081030,000000,28.95,31.35,28.95,30.3,130206,0
+GIGM.US,D,20081031,000000,30,30.95,29.5,29.95,58124,0
+GIGM.US,D,20081103,000000,30.1,32.6,30.1,31.6,89121,0
+GIGM.US,D,20081104,000000,32.85,35,32.45,34.7,126204,0
+GIGM.US,D,20081105,000000,34,34.85,30.05,30.45,127410,0
+GIGM.US,D,20081106,000000,29.95,30.6,27.9,28.2,78782,0
+GIGM.US,D,20081107,000000,28.35,30.05,28.35,29,40972,0
+GIGM.US,D,20081110,000000,29.85,30.9,29,29.95,67855,0
+GIGM.US,D,20081111,000000,29.5,29.9,27.95,28.25,60048,0
+GIGM.US,D,20081112,000000,27.8,28.25,25.75,26.05,50667,0
+GIGM.US,D,20081113,000000,26.15,28.45,25,27.6,108487,0
+GIGM.US,D,20081114,000000,27.4,28,25.2,26.7,61340,0
+GIGM.US,D,20081117,000000,25.9,26.85,24.85,25,114504,0
+GIGM.US,D,20081118,000000,25.75,26.9,20.4,21.15,273105,0
+GIGM.US,D,20081119,000000,20.95,22.25,17.55,17.65,248142,0
+GIGM.US,D,20081120,000000,17.5,17.75,13.25,14.5,332941,0
+GIGM.US,D,20081121,000000,15.4,18.95,13.2,18.95,284734,0
+GIGM.US,D,20081124,000000,19.3,23.65,18.8,20.45,151558,0
+GIGM.US,D,20081125,000000,21,22.05,20.1,21.95,106377,0
+GIGM.US,D,20081126,000000,21.4,24.95,21.25,23.95,168827,0
+GIGM.US,D,20081128,000000,23.4,24.6,23.05,24.5,28290,0
+GIGM.US,D,20081201,000000,24,24,20.9,21.2,97823,0
+GIGM.US,D,20081202,000000,21.4,22.3,21.35,22.1,64240,0
+GIGM.US,D,20081203,000000,21.45,23,21.3,22.85,63519,0
+GIGM.US,D,20081204,000000,23.05,23.25,21.25,21.5,57449,0
+GIGM.US,D,20081205,000000,21.2,22.1,20.8,21.8,56408,0
+GIGM.US,D,20081208,000000,23.05,23.8,22.6,22.95,66044,0
+GIGM.US,D,20081209,000000,22.5,24,21.85,22.95,76540,0
+GIGM.US,D,20081210,000000,23.25,24.35,22.65,24,200308,0
+GIGM.US,D,20081211,000000,24.4,27.15,24.15,26.85,221175,0
+GIGM.US,D,20081212,000000,25.85,29,25.8,28.85,301238,0
+GIGM.US,D,20081215,000000,28.85,30.75,28.5,29.5,135001,0
+GIGM.US,D,20081216,000000,30,30.65,29.1,29.65,83548,0
+GIGM.US,D,20081217,000000,29.55,33.1,29.35,32.4,115151,0
+GIGM.US,D,20081218,000000,32.95,33.45,28.25,28.9,149269,0
+GIGM.US,D,20081219,000000,28.9,29.95,28.5,29.75,75554,0
+GIGM.US,D,20081222,000000,29.55,29.55,26.25,27.35,107728,0
+GIGM.US,D,20081223,000000,28.8,31,28.5,29.35,94174,0
+GIGM.US,D,20081224,000000,29.05,29.7,28.15,28.7,27074,0
+GIGM.US,D,20081226,000000,28.6,28.65,27,28,55861,0
+GIGM.US,D,20081229,000000,28.05,28.5,26.75,27.4,52256,0
+GIGM.US,D,20081230,000000,26.3,27.55,26.25,26.55,83468,0
+GIGM.US,D,20081231,000000,26.3,29.45,26.3,28.15,130869,0
+GIGM.US,D,20090102,000000,28.5,30.7,28.3,30.05,63467,0
+GIGM.US,D,20090105,000000,30.3,33.2,30.3,33.15,151989,0
+GIGM.US,D,20090106,000000,33.65,35.5,33.65,34.6,163416,0
+GIGM.US,D,20090107,000000,33.9,34.6,31.6,32.3,213744,0
+GIGM.US,D,20090108,000000,32.3,33.3,31.45,33.05,78021,0
+GIGM.US,D,20090109,000000,33.5,34.2,32.6,33.8,126326,0
+GIGM.US,D,20090112,000000,33.8,35.75,30.95,31.6,179315,0
+GIGM.US,D,20090113,000000,31.85,35,30.8,34.4,179975,0
+GIGM.US,D,20090114,000000,33.9,34.55,32.55,32.75,90499,0
+GIGM.US,D,20090115,000000,33.1,34,31,33.2,86487,0
+GIGM.US,D,20090116,000000,34.65,34.65,33.3,34.1,71961,0
+GIGM.US,D,20090120,000000,33.4,33.75,29.9,29.95,117045,0
+GIGM.US,D,20090121,000000,30.8,33.2,30.15,32.8,62651,0
+GIGM.US,D,20090122,000000,31.8,32.1,30.05,30.15,72608,0
+GIGM.US,D,20090123,000000,31.4,32.75,29.5,32.05,92754,0
+GIGM.US,D,20090126,000000,31.9,33.25,31.5,33,83936,0
+GIGM.US,D,20090127,000000,33.35,34.25,32.05,32.8,51650,0
+GIGM.US,D,20090128,000000,33.55,34.2,32.9,33.4,73956,0
+GIGM.US,D,20090129,000000,32.55,33.55,32.2,32.85,60214,0
+GIGM.US,D,20090130,000000,33.45,34.15,32.5,32.85,62760,0
+GIGM.US,D,20090202,000000,32.1,32.9,31.8,32.6,60025,0
+GIGM.US,D,20090203,000000,32.55,33.45,32.1,33.2,64360,0
+GIGM.US,D,20090204,000000,33.55,38.65,32.3,37.35,522465,0
+GIGM.US,D,20090205,000000,36.4,36.75,34.5,35,272523,0
+GIGM.US,D,20090206,000000,35.4,36.45,34.65,35.95,201535,0
+GIGM.US,D,20090209,000000,36.65,37.7,35.4,37.2,169930,0
+GIGM.US,D,20090210,000000,37.2,38.5,35.4,36.2,182843,0
+GIGM.US,D,20090211,000000,36,37.45,35.65,36.7,85315,0
+GIGM.US,D,20090212,000000,36.95,37.05,35.45,36.25,96396,0
+GIGM.US,D,20090213,000000,36.45,38.5,35.4,36.9,221018,0
+GIGM.US,D,20090217,000000,36,36.6,35.5,35.8,100616,0
+GIGM.US,D,20090218,000000,35.9,36.45,33.85,34.85,128298,0
+GIGM.US,D,20090219,000000,35.1,35.5,33,33.2,99952,0
+GIGM.US,D,20090220,000000,32.75,32.9,30.45,31.65,121316,0
+GIGM.US,D,20090223,000000,32.35,33.35,29.8,30.15,85189,0
+GIGM.US,D,20090224,000000,30.3,31.7,30.3,31.2,126686,0
+GIGM.US,D,20090225,000000,31,31.45,29.55,30.15,124170,0
+GIGM.US,D,20090226,000000,30.7,31.8,29.25,29.6,72262,0
+GIGM.US,D,20090227,000000,29,29.75,27.75,29.25,60458,0
+GIGM.US,D,20090302,000000,28.1,28.3,25.3,25.45,128186,0
+GIGM.US,D,20090303,000000,25.75,25.9,24.25,24.45,101066,0
+GIGM.US,D,20090304,000000,25,26.45,24.85,26,136135,0
+GIGM.US,D,20090305,000000,25.5,25.7,23.15,23.85,263833,0
+GIGM.US,D,20090306,000000,24.25,24.95,23.4,24.15,94210,0
+GIGM.US,D,20090309,000000,23.65,24.4,21.6,21.65,93120,0
+GIGM.US,D,20090310,000000,22.15,24.1,22.15,23.85,68555,0
+GIGM.US,D,20090311,000000,25.05,26.25,24.3,26.1,130253,0
+GIGM.US,D,20090312,000000,26.15,27.35,25.35,26.8,75369,0
+GIGM.US,D,20090313,000000,27.15,28.55,25.75,28.2,101235,0
+GIGM.US,D,20090316,000000,28.85,29.35,27.05,27.2,73803,0
+GIGM.US,D,20090317,000000,27.5,28.8,27,28.6,64970,0
+GIGM.US,D,20090318,000000,28.35,29.55,27.75,28.55,56168,0
+GIGM.US,D,20090319,000000,28.6,29.25,27.75,27.9,57648,0
+GIGM.US,D,20090320,000000,28,28.75,27.75,27.8,67160,0
+GIGM.US,D,20090323,000000,28.85,30.65,28.75,30.35,99357,0
+GIGM.US,D,20090324,000000,29.9,30,29,29.2,76929,0
+GIGM.US,D,20090325,000000,29.85,31.15,27.9,30.4,93848,0
+GIGM.US,D,20090326,000000,31.1,32.9,31,31.8,109317,0
+GIGM.US,D,20090327,000000,31.45,31.7,30.85,31.05,85109,0
+GIGM.US,D,20090330,000000,30,30.25,29,29.55,90840,0
+GIGM.US,D,20090331,000000,30.75,31,27.6,27.6,313744,0
+GIGM.US,D,20090401,000000,27.5,28.3,27,28.15,108803,0
+GIGM.US,D,20090402,000000,29.55,29.55,27.55,28.15,169622,0
+GIGM.US,D,20090403,000000,28.45,28.7,27.45,28.6,144841,0
+GIGM.US,D,20090406,000000,29.4,29.65,27.5,27.95,149146,0
+GIGM.US,D,20090407,000000,27.55,27.9,26.85,27.55,134461,0
+GIGM.US,D,20090408,000000,27.8,27.85,27.35,27.7,111195,0
+GIGM.US,D,20090409,000000,28.3,29.15,27.95,28.8,118323,0
+GIGM.US,D,20090413,000000,28.8,31.15,28.75,30.85,204593,0
+GIGM.US,D,20090414,000000,31.5,33.75,31.05,33.7,319697,0
+GIGM.US,D,20090415,000000,33.65,33.9,31.65,32.75,126111,0
+GIGM.US,D,20090416,000000,33.4,34.65,32.55,34.35,144824,0
+GIGM.US,D,20090417,000000,34.35,34.5,33.05,33.8,101314,0
+GIGM.US,D,20090420,000000,33.55,34.8,31,34.1,355443,0
+GIGM.US,D,20090421,000000,33.5,34.25,33,33.75,120057,0
+GIGM.US,D,20090422,000000,33.45,34.9,33.05,33.45,131574,0
+GIGM.US,D,20090423,000000,33.9,34.55,32.75,33.5,122782,0
+GIGM.US,D,20090424,000000,33.6,35.5,33,35.1,151211,0
+GIGM.US,D,20090427,000000,35,35.1,33.45,33.75,104212,0
+GIGM.US,D,20090428,000000,33.5,34.5,32.25,32.55,144041,0
+GIGM.US,D,20090429,000000,33,35,32.75,33.95,129346,0
+GIGM.US,D,20090430,000000,34.25,34.35,32.85,33.25,120913,0
+GIGM.US,D,20090501,000000,32.85,32.85,28.25,28.95,360692,0
+GIGM.US,D,20090504,000000,29.95,30.9,29.75,30.8,147655,0
+GIGM.US,D,20090505,000000,30.9,32.9,30.15,32.45,267474,0
+GIGM.US,D,20090506,000000,33,34.2,31.85,33.5,352428,0
+GIGM.US,D,20090507,000000,33.7,34,31.35,31.75,182543,0
+GIGM.US,D,20090508,000000,32.35,32.75,31.25,32.15,78515,0
+GIGM.US,D,20090511,000000,31.9,32.15,30.95,31.9,85533,0
+GIGM.US,D,20090512,000000,32.3,32.5,30.6,30.95,112493,0
+GIGM.US,D,20090513,000000,31.05,31.5,29.5,29.7,106966,0
+GIGM.US,D,20090514,000000,29.6,30.45,28.8,30.35,88814,0
+GIGM.US,D,20090515,000000,30.05,30.5,29.6,29.7,61622,0
+GIGM.US,D,20090518,000000,30.05,30.85,29.4,30.4,99589,0
+GIGM.US,D,20090519,000000,30.5,31.25,30.05,31.15,113562,0
+GIGM.US,D,20090520,000000,31.6,31.75,30.3,30.55,88725,0
+GIGM.US,D,20090521,000000,30.4,30.5,29.8,29.95,74315,0
+GIGM.US,D,20090522,000000,30.35,30.6,29.3,29.75,59877,0
+GIGM.US,D,20090526,000000,29.75,30.5,29.55,30.5,88613,0
+GIGM.US,D,20090527,000000,30.6,31.1,30.1,30.35,56995,0
+GIGM.US,D,20090528,000000,30.7,30.75,29.6,30.2,73235,0
+GIGM.US,D,20090529,000000,30.4,30.4,29.65,30.25,100000,0
+GIGM.US,D,20090601,000000,30.5,31.55,30.35,30.95,169802,0
+GIGM.US,D,20090602,000000,30.95,31.35,30.45,31.1,84230,0
+GIGM.US,D,20090603,000000,31.35,31.45,30.2,30.4,80473,0
+GIGM.US,D,20090604,000000,30.6,32.15,30.6,31.55,123575,0
+GIGM.US,D,20090605,000000,32.3,34.3,31.15,31.5,520753,0
+GIGM.US,D,20090608,000000,31.2,31.2,29.75,30.8,188220,0
+GIGM.US,D,20090609,000000,30.4,30.5,27.65,28.7,470624,0
+GIGM.US,D,20090610,000000,29.25,29.4,27.7,28.05,204856,0
+GIGM.US,D,20090611,000000,27.75,28.15,26.05,26.45,286987,0
+GIGM.US,D,20090612,000000,26,27.1,25.9,26.95,198709,0
+GIGM.US,D,20090615,000000,27,27.65,26.3,27.65,209235,0
+GIGM.US,D,20090616,000000,28.1,29.5,27.85,28.6,222059,0
+GIGM.US,D,20090617,000000,28.75,28.95,26.8,27.05,116996,0
+GIGM.US,D,20090618,000000,27.35,27.5,26.5,26.85,87022,0
+GIGM.US,D,20090619,000000,27.35,27.7,27,27.5,84825,0
+GIGM.US,D,20090622,000000,27.6,28.2,27,27.85,148479,0
+GIGM.US,D,20090623,000000,28.05,28.2,27.15,27.55,76915,0
+GIGM.US,D,20090624,000000,28.05,28.65,27.8,28.5,75219,0
+GIGM.US,D,20090625,000000,28.7,28.95,28,28.85,91491,0
+GIGM.US,D,20090626,000000,29,29.45,28.85,29.05,112395,0
+GIGM.US,D,20090629,000000,29.4,30.1,29,29.8,130330,0
+GIGM.US,D,20090630,000000,29.85,30,29.25,29.4,84865,0
+GIGM.US,D,20090701,000000,29.75,29.75,28.8,28.85,138244,0
+GIGM.US,D,20090702,000000,28.35,28.4,27.75,28.05,88348,0
+GIGM.US,D,20090706,000000,27.95,27.95,27.1,27.4,154624,0
+GIGM.US,D,20090707,000000,27.3,27.5,26.25,26.25,102813,0
+GIGM.US,D,20090708,000000,26.5,26.7,26.1,26.4,107204,0
+GIGM.US,D,20090709,000000,26.8,26.95,26.25,26.3,58140,0
+GIGM.US,D,20090710,000000,26.3,26.95,26.25,26.35,35192,0
+GIGM.US,D,20090713,000000,26.35,27.15,26.2,27.1,130408,0
+GIGM.US,D,20090714,000000,27.3,27.5,26.65,27.1,75821,0
+GIGM.US,D,20090715,000000,27.6,27.7,26.75,27.15,209815,0
+GIGM.US,D,20090716,000000,27,27.45,26.35,26.75,231240,0
+GIGM.US,D,20090717,000000,26.75,27.05,25.25,25.65,471918,0
+GIGM.US,D,20090720,000000,25.8,26.1,24.8,25.55,333616,0
+GIGM.US,D,20090721,000000,25.9,25.9,24.4,24.65,366719,0
+GIGM.US,D,20090722,000000,24.5,26.6,24.5,26.3,250918,0
+GIGM.US,D,20090723,000000,26.3,26.7,25.3,25.55,290632,0
+GIGM.US,D,20090724,000000,25.75,25.75,24.6,24.9,235346,0
+GIGM.US,D,20090727,000000,25.1,25.5,24.6,25,285055,0
+GIGM.US,D,20090728,000000,25,25.1,24.15,24.55,223220,0
+GIGM.US,D,20090729,000000,24.55,24.65,23.3,23.55,297463,0
+GIGM.US,D,20090730,000000,24,24.8,23.8,24.5,244303,0
+GIGM.US,D,20090731,000000,25.5,25.5,23.95,24.4,298868,0
+GIGM.US,D,20090803,000000,24.8,25.4,24.3,24.95,406330,0
+GIGM.US,D,20090804,000000,25,26.1,24.85,25.85,400311,0
+GIGM.US,D,20090805,000000,26,26.4,25.35,26.05,265289,0
+GIGM.US,D,20090806,000000,26.35,26.4,24.9,25.05,266800,0
+GIGM.US,D,20090807,000000,25.75,25.75,24.5,24.6,244874,0
+GIGM.US,D,20090810,000000,24.6,25.1,24.25,24.7,203949,0
+GIGM.US,D,20090811,000000,24.55,24.8,23.55,23.85,219810,0
+GIGM.US,D,20090812,000000,23.75,24,22.55,22.85,327178,0
+GIGM.US,D,20090813,000000,23.1,23.35,22.1,22.9,249970,0
+GIGM.US,D,20090814,000000,22.85,23.6,22.5,23.5,292290,0
+GIGM.US,D,20090817,000000,23.15,23.15,21.05,22.05,485105,0
+GIGM.US,D,20090818,000000,22.3,23.25,22.15,23.25,164137,0
+GIGM.US,D,20090819,000000,23.2,23.95,22.75,23.9,202854,0
+GIGM.US,D,20090820,000000,24.1,24.25,23.5,23.75,126172,0
+GIGM.US,D,20090821,000000,23.7,24,23.35,23.5,118608,0
+GIGM.US,D,20090824,000000,23.35,23.85,23.25,23.65,101675,0
+GIGM.US,D,20090825,000000,23.9,24.35,23.8,24,209306,0
+GIGM.US,D,20090826,000000,24.4,24.4,24,24.2,81309,0
+GIGM.US,D,20090827,000000,24,24.15,23.45,24.15,86201,0
+GIGM.US,D,20090828,000000,24.15,24.4,23.85,23.85,91776,0
+GIGM.US,D,20090831,000000,24.5,24.5,23.4,23.6,68013,0
+GIGM.US,D,20090901,000000,23.95,24.05,22.65,22.95,158390,0
+GIGM.US,D,20090902,000000,22.75,23.15,22.6,22.7,82532,0
+GIGM.US,D,20090903,000000,22.6,23.05,22.6,22.95,73490,0
+GIGM.US,D,20090904,000000,23.15,24.15,23.05,23.95,160939,0
+GIGM.US,D,20090908,000000,24.6,24.7,24.05,24.15,135339,0
+GIGM.US,D,20090909,000000,24.3,24.4,24.1,24.25,92245,0
+GIGM.US,D,20090910,000000,24.3,24.5,24.05,24.5,88472,0
+GIGM.US,D,20090911,000000,24.45,24.45,24,24.4,85797,0
+GIGM.US,D,20090914,000000,24,24.45,23.9,24.15,150981,0
+GIGM.US,D,20090915,000000,23.95,24.7,23.9,24.4,308107,0
+GIGM.US,D,20090916,000000,24.55,26.75,24.5,26.75,786489,0
+GIGM.US,D,20090917,000000,26.95,27.65,26,26.65,544998,0
+GIGM.US,D,20090918,000000,26.9,27.05,26.25,26.9,151889,0
+GIGM.US,D,20090921,000000,26.75,28.3,26.05,27.85,340650,0
+GIGM.US,D,20090922,000000,28.2,28.5,27.55,27.75,176360,0
+GIGM.US,D,20090923,000000,27.8,28.1,27.45,27.7,165131,0
+GIGM.US,D,20090924,000000,27.3,27.85,25.9,26.1,266434,0
+GIGM.US,D,20090925,000000,25.95,26.4,25.55,25.9,146518,0
+GIGM.US,D,20090928,000000,26.35,27.1,25.6,26.7,149977,0
+GIGM.US,D,20090929,000000,27.05,27.05,26.25,26.55,115979,0
+GIGM.US,D,20090930,000000,26.65,26.9,26,26.2,85016,0
+GIGM.US,D,20091001,000000,26.15,26.2,24.75,24.75,218981,0
+GIGM.US,D,20091002,000000,24.4,24.5,22.9,23.4,356989,0
+GIGM.US,D,20091005,000000,23.9,24.2,23.45,24,152511,0
+GIGM.US,D,20091006,000000,24.3,24.6,23.9,24.15,136670,0
+GIGM.US,D,20091007,000000,24,24.2,23.65,23.95,73434,0
+GIGM.US,D,20091008,000000,24.3,24.55,23.9,24.05,95986,0
+GIGM.US,D,20091009,000000,24.25,24.35,23.8,24.2,71148,0
+GIGM.US,D,20091012,000000,24.55,24.65,24.2,24.45,100501,0
+GIGM.US,D,20091013,000000,24.4,24.6,24.1,24.3,65592,0
+GIGM.US,D,20091014,000000,24.65,24.65,23.55,24.1,160745,0
+GIGM.US,D,20091015,000000,23.7,24.2,23.6,24.2,112248,0
+GIGM.US,D,20091016,000000,24.05,24.75,23.9,24.35,147280,0
+GIGM.US,D,20091019,000000,24.5,24.5,23.85,24.05,122255,0
+GIGM.US,D,20091020,000000,24,24.4,23.75,23.9,123968,0
+GIGM.US,D,20091021,000000,23.85,24.2,23.75,23.8,69723,0
+GIGM.US,D,20091022,000000,23.9,23.95,23.5,23.9,58481,0
+GIGM.US,D,20091023,000000,24,24.1,23.25,23.3,86636,0
+GIGM.US,D,20091026,000000,23.35,23.6,22.15,22.6,172989,0
+GIGM.US,D,20091027,000000,22.4,22.95,21.4,21.75,128482,0
+GIGM.US,D,20091028,000000,21.9,21.9,20.35,20.5,221896,0
+GIGM.US,D,20091029,000000,20.65,21.35,20.5,21,117506,0
+GIGM.US,D,20091030,000000,20.95,20.95,20,20.5,138427,0
+GIGM.US,D,20091102,000000,20.5,20.95,19.55,19.9,182108,0
+GIGM.US,D,20091103,000000,19.25,19.75,18.2,18.8,284425,0
+GIGM.US,D,20091104,000000,18.85,19.2,18.65,18.8,133762,0
+GIGM.US,D,20091105,000000,19.15,19.6,18.8,19.05,105500,0
+GIGM.US,D,20091106,000000,19.05,19.2,18.65,18.95,66716,0
+GIGM.US,D,20091109,000000,19.15,19.25,18.75,19.1,71261,0
+GIGM.US,D,20091110,000000,18.95,19.6,18.9,19.6,104506,0
+GIGM.US,D,20091111,000000,19.6,21.1,19.6,20.65,325749,0
+GIGM.US,D,20091112,000000,21.55,22.7,21.5,21.95,475939,0
+GIGM.US,D,20091113,000000,22.15,22.25,21.25,21.45,163027,0
+GIGM.US,D,20091116,000000,21.9,22.25,21.5,21.8,156899,0
+GIGM.US,D,20091117,000000,21.95,22.15,21.75,22.1,88311,0
+GIGM.US,D,20091118,000000,22.15,22.15,21.25,21.4,161970,0
+GIGM.US,D,20091119,000000,21.25,21.35,20.35,20.55,115084,0
+GIGM.US,D,20091120,000000,20.3,20.95,20,20.45,79295,0
+GIGM.US,D,20091123,000000,20.55,21,20.2,20.25,82246,0
+GIGM.US,D,20091124,000000,20.25,20.6,19.95,20.6,85801,0
+GIGM.US,D,20091125,000000,20.6,20.8,20.25,20.3,40451,0
+GIGM.US,D,20091127,000000,19.85,20.35,19.85,20.35,56558,0
+GIGM.US,D,20091130,000000,20.55,20.7,19.85,20.1,83853,0
+GIGM.US,D,20091201,000000,20.1,20.55,19.9,19.9,129868,0
+GIGM.US,D,20091202,000000,19.8,20.15,19.8,20.05,80742,0
+GIGM.US,D,20091203,000000,19.9,20.25,19.6,19.7,68359,0
+GIGM.US,D,20091204,000000,19.85,19.85,19.15,19.6,162636,0
+GIGM.US,D,20091207,000000,19.6,19.6,19.15,19.3,102395,0
+GIGM.US,D,20091208,000000,19.05,19.05,18.4,18.5,221885,0
+GIGM.US,D,20091209,000000,18.5,18.75,17.45,18,276299,0
+GIGM.US,D,20091210,000000,18.05,18.35,17.65,17.9,133243,0
+GIGM.US,D,20091211,000000,18,18.1,17.5,17.65,118581,0
+GIGM.US,D,20091214,000000,17.7,18.35,17.65,18.35,142950,0
+GIGM.US,D,20091215,000000,18.35,19.35,18.35,18.95,249776,0
+GIGM.US,D,20091216,000000,21.35,21.7,20,20.05,806894,0
+GIGM.US,D,20091217,000000,20.5,21.05,20.15,20.9,210833,0
+GIGM.US,D,20091218,000000,21,21.2,20.3,20.75,148081,0
+GIGM.US,D,20091221,000000,19.25,19.45,17.25,17.7,826735,0
+GIGM.US,D,20091222,000000,17.1,17.5,16,16.15,483773,0
+GIGM.US,D,20091223,000000,16.15,16.15,15,15.2,604828,0
+GIGM.US,D,20091224,000000,15.4,16,15.3,15.9,242412,0
+GIGM.US,D,20091228,000000,16.2,16.45,15.9,16.1,188249,0
+GIGM.US,D,20091229,000000,16.1,16.3,15.8,16.05,126183,0
+GIGM.US,D,20091230,000000,16.05,16.55,16,16.5,298703,0
+GIGM.US,D,20091231,000000,16.25,16.6,16.2,16.35,157634,0
+GIGM.US,D,20100104,000000,16.6,16.6,16.15,16.25,123059,0
+GIGM.US,D,20100105,000000,16.2,16.3,16.1,16.15,119901,0
+GIGM.US,D,20100106,000000,16.3,16.6,16.25,16.4,196017,0
+GIGM.US,D,20100107,000000,16.5,16.85,16.4,16.6,135340,0
+GIGM.US,D,20100108,000000,16.5,16.8,16.35,16.55,102882,0
+GIGM.US,D,20100111,000000,16.75,16.9,16.2,16.2,183034,0
+GIGM.US,D,20100112,000000,16.2,16.2,15.6,15.65,197089,0
+GIGM.US,D,20100113,000000,15.75,16,15.65,15.9,140635,0
+GIGM.US,D,20100114,000000,15.9,16.15,15.8,15.95,84173,0
+GIGM.US,D,20100115,000000,16,16,15.5,15.65,112355,0
+GIGM.US,D,20100119,000000,15.6,15.7,15.3,15.5,136651,0
+GIGM.US,D,20100120,000000,15.9,15.9,15.15,15.15,138453,0
+GIGM.US,D,20100121,000000,15.35,15.45,14.9,15,177627,0
+GIGM.US,D,20100122,000000,14.9,14.95,14.6,14.75,167934,0
+GIGM.US,D,20100125,000000,15.1,15.2,14.35,14.4,182172,0
+GIGM.US,D,20100126,000000,14.5,14.6,13.6,13.9,326961,0
+GIGM.US,D,20100127,000000,14,14,13.75,13.9,94198,0
+GIGM.US,D,20100128,000000,14.1,14.1,13.9,14.1,214842,0
+GIGM.US,D,20100129,000000,14.25,14.45,13.6,13.7,163666,0
+GIGM.US,D,20100201,000000,13.9,13.95,13.5,13.8,114241,0
+GIGM.US,D,20100202,000000,13.75,15.2,13.7,14.95,843012,0
+GIGM.US,D,20100203,000000,15.1,15.65,14.6,15.3,310719,0
+GIGM.US,D,20100204,000000,15,15.2,14.3,14.6,204123,0
+GIGM.US,D,20100205,000000,14.45,14.55,14,14.55,155239,0
+GIGM.US,D,20100208,000000,14.6,14.7,14.2,14.25,93791,0
+GIGM.US,D,20100209,000000,14.4,14.45,13.75,14.25,82183,0
+GIGM.US,D,20100210,000000,14.3,14.3,13.75,14.1,56465,0
+GIGM.US,D,20100211,000000,14.25,14.85,14,14.85,143251,0
+GIGM.US,D,20100212,000000,14.75,15.1,14.4,15.1,87120,0
+GIGM.US,D,20100216,000000,15.25,15.3,14.6,15.1,91904,0
+GIGM.US,D,20100217,000000,15,15.15,14.65,14.85,77543,0
+GIGM.US,D,20100218,000000,14.7,14.95,14.55,14.85,87836,0
+GIGM.US,D,20100219,000000,14.95,15.05,14.55,15.05,55231,0
+GIGM.US,D,20100222,000000,15.15,15.15,14.55,14.7,84881,0
+GIGM.US,D,20100223,000000,14.75,14.8,14.45,14.55,72137,0
+GIGM.US,D,20100224,000000,14.4,14.65,14.35,14.65,54581,0
+GIGM.US,D,20100225,000000,14.4,14.55,14.3,14.45,63657,0
+GIGM.US,D,20100226,000000,14.35,14.7,14.3,14.45,33680,0
+GIGM.US,D,20100301,000000,14.4,14.65,14.4,14.5,60467,0
+GIGM.US,D,20100302,000000,14.5,15.55,14.5,15.45,288950,0
+GIGM.US,D,20100303,000000,15.55,15.6,15.15,15.35,89361,0
+GIGM.US,D,20100304,000000,15.35,15.75,15.25,15.5,70742,0
+GIGM.US,D,20100305,000000,15.5,16.1,15.4,16.05,217620,0
+GIGM.US,D,20100308,000000,16.15,16.6,15.85,16.55,217117,0
+GIGM.US,D,20100309,000000,16.55,16.7,16.1,16.5,164296,0
+GIGM.US,D,20100310,000000,16.55,16.6,15.8,16.3,141086,0
+GIGM.US,D,20100311,000000,16.1,16.5,15.9,16.35,65195,0
+GIGM.US,D,20100312,000000,16.35,16.35,15.95,16.1,69511,0
+GIGM.US,D,20100315,000000,16.25,16.25,15.5,15.7,71178,0
+GIGM.US,D,20100316,000000,15.6,16.6,15.55,16.4,317106,0
+GIGM.US,D,20100317,000000,16.55,16.6,15.95,16.2,78786,0
+GIGM.US,D,20100318,000000,16.05,16.3,15.8,15.9,73208,0
+GIGM.US,D,20100319,000000,15.7,15.8,15.4,15.8,116918,0
+GIGM.US,D,20100322,000000,16,16,15.5,15.8,76000,0
+GIGM.US,D,20100323,000000,15.75,16.25,15.75,16.1,91883,0
+GIGM.US,D,20100324,000000,16.1,16.1,15.7,15.8,47639,0
+GIGM.US,D,20100325,000000,15.8,16.4,15.75,15.95,107217,0
+GIGM.US,D,20100326,000000,16.2,16.2,15.9,15.9,75596,0
+GIGM.US,D,20100329,000000,16.1,16.2,15.9,15.95,57829,0
+GIGM.US,D,20100330,000000,16.1,16.3,16,16.15,60276,0
+GIGM.US,D,20100331,000000,16.2,16.2,15.75,15.95,57289,0
+GIGM.US,D,20100401,000000,16.25,16.25,15.55,15.7,94560,0
+GIGM.US,D,20100405,000000,15.6,15.8,15.5,15.7,64733,0
+GIGM.US,D,20100406,000000,15.6,16.05,15.6,16,91787,0
+GIGM.US,D,20100407,000000,15.8,15.95,15.65,15.65,51834,0
+GIGM.US,D,20100408,000000,15.9,15.95,15.7,15.95,49170,0
+GIGM.US,D,20100409,000000,16,16.2,15.9,15.9,70350,0
+GIGM.US,D,20100412,000000,15.8,16.15,15.75,15.95,100422,0
+GIGM.US,D,20100413,000000,16.15,16.25,15.75,16.2,163678,0
+GIGM.US,D,20100414,000000,16.25,16.45,16.05,16.25,81004,0
+GIGM.US,D,20100415,000000,16.35,16.35,15.9,16.05,103513,0
+GIGM.US,D,20100416,000000,15.85,16,14.95,15.35,160713,0
+GIGM.US,D,20100419,000000,15.1,15.3,14.7,14.9,576989,0
+GIGM.US,D,20100420,000000,14.9,15.2,14.9,15.15,75324,0
+GIGM.US,D,20100421,000000,15.2,15.6,15.1,15.4,62774,0
+GIGM.US,D,20100422,000000,15.45,15.5,15.25,15.4,69741,0
+GIGM.US,D,20100423,000000,15.5,15.5,15.1,15.1,50271,0
+GIGM.US,D,20100426,000000,15.3,15.4,15.2,15.25,61455,0
+GIGM.US,D,20100427,000000,15.25,15.3,15,15.15,53433,0
+GIGM.US,D,20100428,000000,15.15,15.2,14.8,15.05,62340,0
+GIGM.US,D,20100429,000000,15.2,15.35,15.05,15.15,63398,0
+GIGM.US,D,20100430,000000,15.15,15.2,14.95,15.05,85560,0
+GIGM.US,D,20100503,000000,15.15,15.15,14.8,14.9,39651,0
+GIGM.US,D,20100504,000000,14.75,14.75,13.75,13.75,134429,0
+GIGM.US,D,20100505,000000,13.75,14.2,13,13.6,113114,0
+GIGM.US,D,20100506,000000,13.75,13.85,10,12.55,228214,0
+GIGM.US,D,20100507,000000,12.5,12.95,11.95,12.1,136580,0
+GIGM.US,D,20100510,000000,13,13.15,11.7,11.75,174515,0
+GIGM.US,D,20100511,000000,11.4,12.2,11.15,11.65,171348,0
+GIGM.US,D,20100512,000000,11.55,12.45,11.5,12.45,203347,0
+GIGM.US,D,20100513,000000,12.4,12.5,11.9,12.35,177649,0
+GIGM.US,D,20100514,000000,13.15,13.15,12.25,12.45,197625,0
+GIGM.US,D,20100517,000000,12.6,12.6,12.25,12.35,138412,0
+GIGM.US,D,20100518,000000,12.25,12.95,12.25,12.75,92158,0
+GIGM.US,D,20100519,000000,12.75,13.9,12.75,13.7,255354,0
+GIGM.US,D,20100520,000000,13.55,13.7,12.55,12.65,137890,0
+GIGM.US,D,20100521,000000,12.25,12.5,12,12.4,99695,0
+GIGM.US,D,20100524,000000,12.4,12.75,12.2,12.6,85785,0
+GIGM.US,D,20100525,000000,12.4,12.5,12,12.3,76709,0
+GIGM.US,D,20100526,000000,12.5,12.85,12.35,12.75,119662,0
+GIGM.US,D,20100527,000000,12.95,13.1,12.05,12.65,153232,0
+GIGM.US,D,20100528,000000,12.5,12.85,12.25,12.6,71640,0
+GIGM.US,D,20100601,000000,12.3,12.5,12,12.1,42946,0
+GIGM.US,D,20100602,000000,12.2,12.3,12.05,12.1,30703,0
+GIGM.US,D,20100603,000000,12.1,12.25,11.9,12.25,75674,0
+GIGM.US,D,20100604,000000,11.85,12.05,11.75,11.85,43286,0
+GIGM.US,D,20100607,000000,11.9,11.9,11.15,11.15,88612,0
+GIGM.US,D,20100608,000000,11.55,11.7,11.2,11.35,60326,0
+GIGM.US,D,20100609,000000,11.35,11.55,11.25,11.45,51732,0
+GIGM.US,D,20100610,000000,11.5,11.55,11,11.25,83593,0
+GIGM.US,D,20100611,000000,11.05,11.6,11.05,11.55,38974,0
+GIGM.US,D,20100614,000000,11.55,12.05,11.4,11.75,43384,0
+GIGM.US,D,20100615,000000,11.95,12.1,11.65,12.05,55093,0
+GIGM.US,D,20100616,000000,12,12,11.55,11.7,33099,0
+GIGM.US,D,20100617,000000,11.95,11.95,11.25,11.5,52383,0
+GIGM.US,D,20100618,000000,11.45,11.55,10.95,10.95,67890,0
+GIGM.US,D,20100621,000000,11.3,11.3,10.9,11.1,43456,0
+GIGM.US,D,20100622,000000,11.05,11.15,10.8,10.9,32330,0
+GIGM.US,D,20100623,000000,10.9,10.95,10.7,10.8,22115,0
+GIGM.US,D,20100624,000000,10.75,10.75,10.2,10.2,57477,0
+GIGM.US,D,20100625,000000,10.1,10.25,9.75,10.15,121364,0
+GIGM.US,D,20100628,000000,10.05,11,10.05,10.9,77172,0
+GIGM.US,D,20100629,000000,10.5,12.35,10.5,12.25,190609,0
+GIGM.US,D,20100630,000000,12.25,12.45,11.5,11.9,116583,0
+GIGM.US,D,20100701,000000,12,12,11.35,11.35,50168,0
+GIGM.US,D,20100702,000000,11.5,11.65,11.5,11.6,20745,0
+GIGM.US,D,20100706,000000,11.65,11.7,10.75,10.85,97141,0
+GIGM.US,D,20100707,000000,10.8,11.1,10.75,10.85,29135,0
+GIGM.US,D,20100708,000000,11.1,11.15,10.9,10.9,25003,0
+GIGM.US,D,20100709,000000,10.9,11.05,10.8,11,34992,0
+GIGM.US,D,20100712,000000,10.9,11.1,10.9,10.9,26919,0
+GIGM.US,D,20100713,000000,11.05,11.55,10.9,11.45,72044,0
+GIGM.US,D,20100714,000000,11.5,11.75,11.4,11.7,54686,0
+GIGM.US,D,20100715,000000,11.75,11.75,11.35,11.5,44918,0
+GIGM.US,D,20100716,000000,11.5,11.65,11,11.25,48422,0
+GIGM.US,D,20100719,000000,11.2,11.35,10.85,11,33838,0
+GIGM.US,D,20100720,000000,11,11.05,10.65,10.95,29510,0
+GIGM.US,D,20100721,000000,10.95,11.05,10.65,10.8,54270,0
+GIGM.US,D,20100722,000000,10.85,11,10.6,10.65,50625,0
+GIGM.US,D,20100723,000000,10.45,10.8,10.35,10.7,40341,0
+GIGM.US,D,20100726,000000,10.75,10.85,10.55,10.85,47140,0
+GIGM.US,D,20100727,000000,10.8,10.9,10.5,10.5,58641,0
+GIGM.US,D,20100728,000000,10.3,11.4,10.3,10.7,134505,0
+GIGM.US,D,20100729,000000,10.9,11.2,10.7,10.85,46124,0
+GIGM.US,D,20100730,000000,10.75,11,10.65,10.75,46641,0
+GIGM.US,D,20100802,000000,10.85,10.85,10.65,10.7,36590,0
+GIGM.US,D,20100803,000000,10.55,10.65,10.3,10.35,94030,0
+GIGM.US,D,20100804,000000,10.4,10.5,10.2,10.35,36376,0
+GIGM.US,D,20100805,000000,10.35,10.5,10.3,10.45,27167,0
+GIGM.US,D,20100806,000000,10.5,10.5,10.2,10.25,42941,0
+GIGM.US,D,20100809,000000,10.25,10.35,10.15,10.2,36778,0
+GIGM.US,D,20100810,000000,10.25,10.3,9.95,10,58104,0
+GIGM.US,D,20100811,000000,9.95,10,9.4,9.55,132289,0
+GIGM.US,D,20100812,000000,9.5,9.65,9.45,9.55,63009,0
+GIGM.US,D,20100813,000000,9.65,9.9,9.6,9.9,38380,0
+GIGM.US,D,20100816,000000,9.75,10.3,9.75,10.25,60197,0
+GIGM.US,D,20100817,000000,10.3,10.3,10.1,10.25,39766,0
+GIGM.US,D,20100818,000000,10.25,10.25,9.9,10,67133,0
+GIGM.US,D,20100819,000000,10,10,9.65,9.9,51207,0
+GIGM.US,D,20100820,000000,9.9,10.4,9.65,10.4,153901,0
+GIGM.US,D,20100823,000000,10.25,10.45,9.9,9.95,81148,0
+GIGM.US,D,20100824,000000,9.9,10,9.7,9.8,52681,0
+GIGM.US,D,20100825,000000,9.75,11.2,9.75,11.1,677001,0
+GIGM.US,D,20100826,000000,10.35,10.65,9.75,9.8,461855,0
+GIGM.US,D,20100827,000000,10.05,10.55,9.75,10.5,163177,0
+GIGM.US,D,20100830,000000,10.5,10.5,10.15,10.2,49745,0
+GIGM.US,D,20100831,000000,10.25,10.25,9.95,10.05,43342,0
+GIGM.US,D,20100901,000000,10.15,10.2,9.8,10,91634,0
+GIGM.US,D,20100902,000000,9.85,10.05,9.8,10.05,56281,0
+GIGM.US,D,20100903,000000,9.95,10.4,9.95,10.4,59275,0
+GIGM.US,D,20100907,000000,10.25,10.4,10.1,10.3,43925,0
+GIGM.US,D,20100908,000000,10.45,10.5,10.05,10.05,52170,0
+GIGM.US,D,20100909,000000,10,10.35,10,10.1,58839,0
+GIGM.US,D,20100910,000000,10,10.2,9.85,10.05,40853,0
+GIGM.US,D,20100913,000000,10,10.15,9.95,9.95,34052,0
+GIGM.US,D,20100914,000000,9.85,10,9.8,9.9,66261,0
+GIGM.US,D,20100915,000000,9.9,10,9.85,9.95,39142,0
+GIGM.US,D,20100916,000000,9.8,9.95,9.8,9.95,35781,0
+GIGM.US,D,20100917,000000,10,10.6,10,10.45,397580,0
+GIGM.US,D,20100920,000000,10.3,10.45,9.9,9.9,122165,0
+GIGM.US,D,20100921,000000,9.9,10.1,9.75,9.85,84303,0
+GIGM.US,D,20100922,000000,9.85,9.95,9.65,9.75,52191,0
+GIGM.US,D,20100923,000000,9.55,9.75,9.55,9.6,52196,0
+GIGM.US,D,20100924,000000,9.7,9.95,9.65,9.9,40868,0
+GIGM.US,D,20100927,000000,9.85,9.95,9.75,9.95,42061,0
+GIGM.US,D,20100928,000000,9.85,10,9.8,10,33386,0
+GIGM.US,D,20100929,000000,9.95,10.3,9.85,10.3,68158,0
+GIGM.US,D,20100930,000000,10.3,10.45,9.95,10.15,68241,0
+GIGM.US,D,20101001,000000,10.25,10.3,9.8,10,43414,0
+GIGM.US,D,20101004,000000,10,10.15,9.7,9.7,74945,0
+GIGM.US,D,20101005,000000,9.75,10.1,9.7,9.95,105385,0
+GIGM.US,D,20101006,000000,10,10.1,9.8,9.8,36731,0
+GIGM.US,D,20101007,000000,9.8,9.9,9.65,9.75,63937,0
+GIGM.US,D,20101008,000000,9.8,10.15,9.7,10.15,70357,0
+GIGM.US,D,20101011,000000,10.15,10.6,10.1,10.15,286587,0
+GIGM.US,D,20101012,000000,10.25,10.25,9.8,9.85,120926,0
+GIGM.US,D,20101013,000000,9.9,10,9.75,9.85,93992,0
+GIGM.US,D,20101014,000000,9.85,9.95,9.65,9.7,57966,0
+GIGM.US,D,20101015,000000,9.75,10.8,9.75,10.5,660097,0
+GIGM.US,D,20101018,000000,10.45,10.45,9.95,10.1,119254,0
+GIGM.US,D,20101019,000000,9.95,10.05,9.75,9.85,150721,0
+GIGM.US,D,20101020,000000,9.8,9.9,9.7,9.7,101856,0
+GIGM.US,D,20101021,000000,9.8,9.85,9.65,9.7,69949,0
+GIGM.US,D,20101022,000000,9.8,9.8,9.6,9.8,68151,0
+GIGM.US,D,20101025,000000,9.75,9.75,9.15,9.25,191595,0
+GIGM.US,D,20101026,000000,9.25,9.25,8.65,8.8,265625,0
+GIGM.US,D,20101027,000000,8.65,9.05,8.55,8.6,83699,0
+GIGM.US,D,20101028,000000,8.55,8.9,8.55,8.65,94711,0
+GIGM.US,D,20101029,000000,8.65,8.85,8.55,8.65,115838,0
+GIGM.US,D,20101101,000000,8.65,8.75,8.55,8.65,120200,0
+GIGM.US,D,20101102,000000,8.6,8.7,8.4,8.5,74426,0
+GIGM.US,D,20101103,000000,8.4,8.5,7.9,8.2,162067,0
+GIGM.US,D,20101104,000000,8.2,8.45,7.9,8.35,130296,0
+GIGM.US,D,20101105,000000,8.05,8.6,8.05,8.5,100115,0
+GIGM.US,D,20101108,000000,8.5,8.65,8.25,8.5,74360,0
+GIGM.US,D,20101109,000000,8.6,9,8.6,8.75,121420,0
+GIGM.US,D,20101110,000000,8.75,8.9,8.5,8.7,52894,0
+GIGM.US,D,20101111,000000,8.6,8.65,8.4,8.45,43153,0
+GIGM.US,D,20101112,000000,8.35,8.4,8.2,8.2,82169,0
+GIGM.US,D,20101115,000000,8.2,8.45,8.05,8.1,75378,0
+GIGM.US,D,20101116,000000,8.1,8.15,7.65,7.65,123018,0
+GIGM.US,D,20101117,000000,7.7,7.9,7.35,7.45,95480,0
+GIGM.US,D,20101118,000000,7.5,7.85,7.35,7.35,100367,0
+GIGM.US,D,20101119,000000,7.35,7.55,7.15,7.5,73523,0
+GIGM.US,D,20101122,000000,7.55,7.7,7.35,7.35,49644,0
+GIGM.US,D,20101123,000000,7.25,7.35,7.05,7.05,78696,0
+GIGM.US,D,20101124,000000,7.1,7.3,7,7.3,94787,0
+GIGM.US,D,20101126,000000,7.35,7.5,7.25,7.3,45046,0
+GIGM.US,D,20101129,000000,7.3,7.4,7.05,7.2,48255,0
+GIGM.US,D,20101130,000000,7,7.25,6.85,7,86527,0
+GIGM.US,D,20101201,000000,7,7.35,7,7.25,94173,0
+GIGM.US,D,20101202,000000,7.35,7.65,7.2,7.6,73439,0
+GIGM.US,D,20101203,000000,7.5,7.7,7.35,7.7,86294,0
+GIGM.US,D,20101206,000000,7.75,7.75,7.4,7.7,65278,0
+GIGM.US,D,20101207,000000,7.75,8.35,7.7,7.8,223602,0
+GIGM.US,D,20101208,000000,7.75,8,7.6,7.65,135213,0
+GIGM.US,D,20101209,000000,7.75,7.85,7.6,7.75,74818,0
+GIGM.US,D,20101210,000000,7.75,7.9,7.6,7.7,81551,0
+GIGM.US,D,20101213,000000,7.75,8.2,7.75,8,100845,0
+GIGM.US,D,20101214,000000,8.15,8.2,7.8,7.9,46046,0
+GIGM.US,D,20101215,000000,7.9,7.9,7.75,7.9,31354,0
+GIGM.US,D,20101216,000000,7.9,7.9,7.6,7.7,42792,0
+GIGM.US,D,20101217,000000,7.65,7.65,7.35,7.4,75458,0
+GIGM.US,D,20101220,000000,7.35,7.45,7.05,7.25,65760,0
+GIGM.US,D,20101221,000000,7.25,7.4,7.2,7.3,67245,0
+GIGM.US,D,20101222,000000,7.2,7.3,7.05,7.25,90012,0
+GIGM.US,D,20101223,000000,7.2,7.35,7.05,7.25,94429,0
+GIGM.US,D,20101227,000000,7.15,7.45,7.05,7.45,80397,0
+GIGM.US,D,20101228,000000,7.45,7.7,7.35,7.65,98249,0
+GIGM.US,D,20101229,000000,7.6,7.7,7.3,7.5,85977,0
+GIGM.US,D,20101230,000000,7.35,7.75,7.35,7.55,115339,0
+GIGM.US,D,20101231,000000,7.55,7.6,7.3,7.4,90006,0
+GIGM.US,D,20110103,000000,7.4,7.6,7.35,7.55,106505,0
+GIGM.US,D,20110104,000000,7.5,7.7,7.4,7.55,58928,0
+GIGM.US,D,20110105,000000,7.5,7.8,7.45,7.8,67045,0
+GIGM.US,D,20110106,000000,7.9,7.9,7.55,7.65,71583,0
+GIGM.US,D,20110107,000000,7.5,7.65,7.4,7.5,54089,0
+GIGM.US,D,20110110,000000,7.55,7.55,7.25,7.4,78620,0
+GIGM.US,D,20110111,000000,7.35,7.4,7.25,7.3,76594,0
+GIGM.US,D,20110112,000000,7.4,7.55,7.25,7.55,53404,0
+GIGM.US,D,20110113,000000,7.55,7.7,7.25,7.3,136322,0
+GIGM.US,D,20110114,000000,7.3,7.4,7.15,7.2,78147,0
+GIGM.US,D,20110118,000000,7.15,7.35,7.15,7.2,78266,0
+GIGM.US,D,20110119,000000,7.25,7.35,7.05,7.1,76601,0
+GIGM.US,D,20110120,000000,7.05,7.1,6.8,6.85,126668,0
+GIGM.US,D,20110121,000000,7,7.05,6.9,7,41086,0
+GIGM.US,D,20110124,000000,6.95,7.1,6.9,6.95,37565,0
+GIGM.US,D,20110125,000000,6.95,7,6.75,6.8,76580,0
+GIGM.US,D,20110126,000000,7,7.05,6.1,6.2,283940,0
+GIGM.US,D,20110127,000000,6.2,6.2,5.5,5.8,378638,0
+GIGM.US,D,20110128,000000,5.75,5.9,5.55,5.7,134222,0
+GIGM.US,D,20110131,000000,5.8,6.45,5.6,6.1,173500,0
+GIGM.US,D,20110201,000000,6.1,6.4,6.05,6.3,90776,0
+GIGM.US,D,20110202,000000,6.25,6.25,6.05,6.2,67646,0
+GIGM.US,D,20110203,000000,6.25,6.35,6.15,6.35,70578,0
+GIGM.US,D,20110204,000000,6.35,6.5,6.2,6.2,75042,0
+GIGM.US,D,20110207,000000,6.2,6.4,6.15,6.3,102728,0
+GIGM.US,D,20110208,000000,6.25,6.4,6.2,6.25,52887,0
+GIGM.US,D,20110209,000000,6.25,6.4,6.25,6.4,69709,0
+GIGM.US,D,20110210,000000,6.25,6.4,6.15,6.3,75242,0
+GIGM.US,D,20110211,000000,6.3,6.35,6.15,6.2,63841,0
+GIGM.US,D,20110214,000000,6.25,6.3,5.9,6.05,82338,0
+GIGM.US,D,20110215,000000,5.95,6.05,5.75,5.9,43530,0
+GIGM.US,D,20110216,000000,6,6.05,5.85,5.95,36773,0
+GIGM.US,D,20110218,000000,6.25,6.25,5.95,6.1,33272,0
+GIGM.US,D,20110222,000000,6.05,6.1,5.8,5.85,111678,0
+GIGM.US,D,20110223,000000,5.85,5.85,5.65,5.7,47860,0
+GIGM.US,D,20110224,000000,5.75,5.75,5.6,5.65,36740,0
+GIGM.US,D,20110225,000000,5.75,5.85,5.65,5.75,43242,0
+GIGM.US,D,20110228,000000,5.8,5.9,5.6,5.7,49609,0
+GIGM.US,D,20110301,000000,5.75,5.85,5.65,5.65,56726,0
+GIGM.US,D,20110302,000000,5.75,5.85,5.65,5.8,59307,0
+GIGM.US,D,20110303,000000,5.9,6.3,5.8,6.05,167054,0
+GIGM.US,D,20110304,000000,6.05,6.05,5.8,5.9,61501,0
+GIGM.US,D,20110307,000000,5.85,5.85,5.7,5.7,36535,0
+GIGM.US,D,20110308,000000,5.75,5.85,5.7,5.75,69503,0
+GIGM.US,D,20110309,000000,5.8,5.95,5.75,5.8,53878,0
+GIGM.US,D,20110310,000000,5.8,5.85,5.6,5.65,94977,0
+GIGM.US,D,20110311,000000,5.75,5.75,5.65,5.65,41645,0
+GIGM.US,D,20110314,000000,5.6,5.7,5.5,5.6,34458,0
+GIGM.US,D,20110315,000000,5.4,5.5,5.1,5.25,167036,0
+GIGM.US,D,20110316,000000,5.25,5.3,5,5.15,99203,0
+GIGM.US,D,20110317,000000,5.2,5.45,5.15,5.45,63814,0
+GIGM.US,D,20110318,000000,5.6,5.65,5.35,5.65,71079,0
+GIGM.US,D,20110321,000000,5.6,6.2,5.25,5.75,205959,0
+GIGM.US,D,20110322,000000,5.65,6.05,5.6,5.8,88376,0
+GIGM.US,D,20110323,000000,5.8,5.85,5.7,5.75,31121,0
+GIGM.US,D,20110324,000000,5.8,6.75,5.7,6.5,468969,0
+GIGM.US,D,20110325,000000,6.8,7.5,6.55,7.1,592306,0
+GIGM.US,D,20110328,000000,7.15,7.4,6.75,7.4,375727,0
+GIGM.US,D,20110329,000000,7.45,7.5,6.95,7.05,259184,0
+GIGM.US,D,20110330,000000,7.2,7.35,6.9,7,140579,0
+GIGM.US,D,20110331,000000,7.05,7.1,6.55,6.7,146727,0
+GIGM.US,D,20110401,000000,6.7,6.95,6.6,6.65,84372,0
+GIGM.US,D,20110404,000000,6.6,7.05,6.4,6.7,162969,0
+GIGM.US,D,20110405,000000,6.55,6.8,6.55,6.6,50527,0
+GIGM.US,D,20110406,000000,6.6,6.65,6.3,6.45,73756,0
+GIGM.US,D,20110407,000000,6.5,6.85,6.4,6.5,51082,0
+GIGM.US,D,20110408,000000,6.6,6.6,6.3,6.3,59645,0
+GIGM.US,D,20110411,000000,6.3,6.45,6.1,6.15,72200,0
+GIGM.US,D,20110412,000000,6.15,6.45,6,6.05,57928,0
+GIGM.US,D,20110413,000000,6.1,6.8,6.05,6.7,325812,0
+GIGM.US,D,20110414,000000,6.8,6.95,6.3,6.8,145525,0
+GIGM.US,D,20110415,000000,6.7,6.9,6.5,6.6,64410,0
+GIGM.US,D,20110418,000000,6.75,6.75,6.05,6.25,96552,0
+GIGM.US,D,20110419,000000,6.15,7.2,6.1,7.2,398145,0
+GIGM.US,D,20110420,000000,7.25,7.6,6.95,7.2,320735,0
+GIGM.US,D,20110421,000000,7.2,7.4,6.85,7.15,109144,0
+GIGM.US,D,20110425,000000,7.2,7.3,7,7.15,95909,0
+GIGM.US,D,20110426,000000,7.25,7.95,7.1,7.75,465247,0
+GIGM.US,D,20110427,000000,8,8.45,7.85,8,407061,0
+GIGM.US,D,20110428,000000,8.05,8.25,7.45,7.7,203784,0
+GIGM.US,D,20110429,000000,7.8,7.95,7.4,7.8,113304,0
+GIGM.US,D,20110502,000000,7.95,7.95,7.3,7.35,123674,0
+GIGM.US,D,20110503,000000,7.4,7.4,6.65,6.8,142914,0
+GIGM.US,D,20110504,000000,6.5,7.15,6.35,6.8,194781,0
+GIGM.US,D,20110505,000000,6.75,7,6.55,6.75,109862,0
+GIGM.US,D,20110506,000000,6.7,6.95,6.6,6.6,41289,0
+GIGM.US,D,20110509,000000,6.6,6.75,6.45,6.65,56948,0
+GIGM.US,D,20110510,000000,6.8,6.85,6.55,6.85,34564,0
+GIGM.US,D,20110511,000000,6.85,6.85,6.6,6.65,60158,0
+GIGM.US,D,20110512,000000,6.4,6.6,6.35,6.6,87444,0
+GIGM.US,D,20110513,000000,6.7,6.7,6.5,6.5,50210,0
+GIGM.US,D,20110516,000000,6.4,6.55,6.35,6.4,56276,0
+GIGM.US,D,20110517,000000,6.25,6.3,5.85,6.1,120019,0
+GIGM.US,D,20110518,000000,6.1,6.35,6.1,6.35,39648,0
+GIGM.US,D,20110519,000000,6.2,6.35,6.1,6.35,33703,0
+GIGM.US,D,20110520,000000,6.2,6.35,6.15,6.25,21417,0
+GIGM.US,D,20110523,000000,6.1,6.25,6.05,6.15,31058,0
+GIGM.US,D,20110524,000000,6.25,6.55,6.15,6.4,51184,0
+GIGM.US,D,20110525,000000,6.4,6.7,6.3,6.3,72233,0
+GIGM.US,D,20110526,000000,6.3,6.6,6.25,6.4,68679,0
+GIGM.US,D,20110527,000000,6.4,6.55,6.25,6.4,34267,0
+GIGM.US,D,20110531,000000,6.4,6.5,6.3,6.4,33814,0
+GIGM.US,D,20110601,000000,6.35,6.4,6.15,6.3,91269,0
+GIGM.US,D,20110602,000000,6.25,6.4,6.15,6.3,47024,0
+GIGM.US,D,20110603,000000,6.3,6.45,6.15,6.25,56309,0
+GIGM.US,D,20110606,000000,6.25,6.45,5.75,5.85,86843,0
+GIGM.US,D,20110607,000000,5.75,5.95,5.65,5.8,52095,0
+GIGM.US,D,20110608,000000,5.7,5.85,5.7,5.75,35618,0
+GIGM.US,D,20110609,000000,5.7,5.7,5.55,5.55,54881,0
+GIGM.US,D,20110610,000000,5.5,5.95,5.5,5.85,31498,0
+GIGM.US,D,20110613,000000,5.8,5.9,5.65,5.7,29198,0
+GIGM.US,D,20110614,000000,5.8,6.1,5.8,6,35455,0
+GIGM.US,D,20110615,000000,5.9,6.35,5.9,6,29657,0
+GIGM.US,D,20110616,000000,5.95,6.2,5.95,5.95,30165,0
+GIGM.US,D,20110617,000000,6.05,6.05,5.9,5.95,30505,0
+GIGM.US,D,20110620,000000,5.9,6.25,5.8,5.9,32426,0
+GIGM.US,D,20110621,000000,5.95,6.05,5.95,5.95,25289,0
+GIGM.US,D,20110622,000000,6,6.2,5.95,6.1,35535,0
+GIGM.US,D,20110623,000000,6,6.4,6,6.35,31951,0
+GIGM.US,D,20110624,000000,6.3,6.55,6.25,6.45,34363,0
+GIGM.US,D,20110627,000000,6.45,6.5,6.2,6.3,29276,0
+GIGM.US,D,20110628,000000,6.3,6.45,6.3,6.35,16217,0
+GIGM.US,D,20110629,000000,6.4,6.75,6.25,6.3,74323,0
+GIGM.US,D,20110630,000000,6.3,6.5,6.3,6.4,29325,0
+GIGM.US,D,20110701,000000,6.2,6.55,6.2,6.5,21259,0
+GIGM.US,D,20110705,000000,6.45,6.55,6.4,6.55,32775,0
+GIGM.US,D,20110706,000000,6.4,6.6,6.25,6.4,30026,0
+GIGM.US,D,20110707,000000,6.45,6.6,6.4,6.45,28577,0
+GIGM.US,D,20110708,000000,6.45,6.45,5.9,6.3,34438,0
+GIGM.US,D,20110711,000000,6.35,6.35,5.9,6.2,22779,0
+GIGM.US,D,20110712,000000,6.1,6.35,5.95,6.05,24115,0
+GIGM.US,D,20110713,000000,6.05,6.2,6.05,6.05,21541,0
+GIGM.US,D,20110714,000000,6.05,6.15,5.8,5.8,32320,0
+GIGM.US,D,20110715,000000,5.85,6,5.85,5.85,13911,0
+GIGM.US,D,20110718,000000,5.8,5.95,5.7,5.75,27790,0
+GIGM.US,D,20110719,000000,5.9,5.9,5.75,5.75,18780,0
+GIGM.US,D,20110720,000000,5.8,5.95,5.7,5.9,25336,0
+GIGM.US,D,20110721,000000,5.95,6.05,5.75,5.8,30747,0
+GIGM.US,D,20110722,000000,5.75,6.05,5.7,6,45699,0
+GIGM.US,D,20110725,000000,5.85,6.2,5.8,6.1,21315,0
+GIGM.US,D,20110726,000000,5.9,6.35,5.9,6.2,36788,0
+GIGM.US,D,20110727,000000,6.1,6.2,6,6.05,13686,0
+GIGM.US,D,20110728,000000,5.95,6.05,5.9,5.9,20599,0
+GIGM.US,D,20110729,000000,5.9,6.1,5.85,6,16128,0
+GIGM.US,D,20110801,000000,6,6.2,6,6,19022,0
+GIGM.US,D,20110802,000000,6.05,6.1,5.8,5.8,24288,0
+GIGM.US,D,20110803,000000,5.95,5.95,5.7,5.7,33228,0
+GIGM.US,D,20110804,000000,5.8,5.8,5.05,5.2,112434,0
+GIGM.US,D,20110805,000000,5.15,5.4,5.1,5.15,41015,0
+GIGM.US,D,20110808,000000,5,5,4.6,4.85,99297,0
+GIGM.US,D,20110809,000000,4.8,5.25,4.7,5.05,53230,0
+GIGM.US,D,20110810,000000,4.8,5.15,4.75,4.8,31353,0
+GIGM.US,D,20110811,000000,4.8,5,4.5,4.55,65642,0
+GIGM.US,D,20110812,000000,4.65,5,4.6,5,44793,0
+GIGM.US,D,20110815,000000,4.9,5.2,4.8,5.2,32557,0
+GIGM.US,D,20110816,000000,5.25,5.25,4.8,5,39182,0
+GIGM.US,D,20110817,000000,4.95,5.05,4.75,4.85,31265,0
+GIGM.US,D,20110818,000000,4.75,4.85,4.7,4.7,35122,0
+GIGM.US,D,20110819,000000,4.6,4.85,4.55,4.65,40349,0
+GIGM.US,D,20110822,000000,4.7,4.7,4.6,4.6,54467,0
+GIGM.US,D,20110823,000000,4.6,4.75,4.55,4.75,28982,0
+GIGM.US,D,20110824,000000,4.7,4.7,4.6,4.6,19980,0
+GIGM.US,D,20110825,000000,4.65,4.65,4.3,4.45,78727,0
+GIGM.US,D,20110826,000000,4.4,4.45,4.3,4.4,46761,0
+GIGM.US,D,20110829,000000,4.4,4.45,4.35,4.4,56977,0
+GIGM.US,D,20110830,000000,4.35,4.65,4.35,4.4,76723,0
+GIGM.US,D,20110831,000000,4.4,4.5,4.351,4.5,52532,0
+GIGM.US,D,20110901,000000,4.55,4.55,4.3,4.3,75684,0
+GIGM.US,D,20110902,000000,4.25,4.4,4.15,4.4,35439,0
+GIGM.US,D,20110906,000000,4.25,4.35,4.25,4.3,62647,0
+GIGM.US,D,20110907,000000,4.3,4.3,4.2,4.2,102684,0
+GIGM.US,D,20110908,000000,4.2,4.25,4.1,4.2,78960,0
+GIGM.US,D,20110909,000000,4.15,4.2,4.1,4.15,52001,0
+GIGM.US,D,20110912,000000,4.1,4.15,4.1,4.1,58844,0
+GIGM.US,D,20110913,000000,4.05,4.05,4,4,69850,0
+GIGM.US,D,20110914,000000,4,4.1,4,4,64155,0
+GIGM.US,D,20110915,000000,4,4.35,4,4.35,92871,0
+GIGM.US,D,20110916,000000,4.3,4.3,4.15,4.15,67533,0
+GIGM.US,D,20110919,000000,4.15,4.5,4.15,4.45,77243,0
+GIGM.US,D,20110920,000000,4.45,4.75,4.35,4.65,91414,0
+GIGM.US,D,20110921,000000,4.65,4.85,4.5,4.5,59487,0
+GIGM.US,D,20110922,000000,4.5,4.5,4.35,4.4,93778,0
+GIGM.US,D,20110923,000000,4.45,4.5,4.45,4.45,62846,0
+GIGM.US,D,20110926,000000,4.4,4.5,4.35,4.35,48380,0
+GIGM.US,D,20110927,000000,4.4,4.6,4.35,4.6,69302,0
+GIGM.US,D,20110928,000000,4.55,4.55,4.35,4.35,73422,0
+GIGM.US,D,20110929,000000,4.35,4.4,4.3,4.35,71581,0
+GIGM.US,D,20110930,000000,4.35,4.4955,4.35,4.35,31551,0
+GIGM.US,D,20111003,000000,4.35,4.4,4.3,4.3,50328,0
+GIGM.US,D,20111004,000000,4.3,4.55,4.25,4.5,80250,0
+GIGM.US,D,20111005,000000,4.55,4.9,4.5,4.85,37967,0
+GIGM.US,D,20111006,000000,4.75,4.85,4.5,4.55,52054,0
+GIGM.US,D,20111007,000000,4.55,4.55,4.45,4.45,23485,0
+GIGM.US,D,20111010,000000,4.4,4.7,4.4,4.55,33681,0
+GIGM.US,D,20111011,000000,4.5,5,4.4,5,56705,0
+GIGM.US,D,20111012,000000,5,5.1,4.65,4.95,55050,0
+GIGM.US,D,20111013,000000,4.95,5.2,4.9,5.1,35229,0
+GIGM.US,D,20111014,000000,5.1,5.35,5,5.3,36475,0
+GIGM.US,D,20111017,000000,5.3,5.4,5.25,5.3,30957,0
+GIGM.US,D,20111018,000000,5.3,5.5,5.15,5.3,39935,0
+GIGM.US,D,20111019,000000,5.35,5.45,5.05,5.05,25348,0
+GIGM.US,D,20111020,000000,5.15,5.2,4.9,4.9,9184,0
+GIGM.US,D,20111021,000000,4.9,5,4.8,4.8,14312,0
+GIGM.US,D,20111024,000000,4.7,4.8,4.6,4.75,38106,0
+GIGM.US,D,20111025,000000,4.7,4.9,4.7,4.75,27914,0
+GIGM.US,D,20111026,000000,4.8,5.05,4.8,5,15507,0
+GIGM.US,D,20111027,000000,4.95,5.05,4.95,4.95,8628,0
+GIGM.US,D,20111028,000000,5.05,5.05,4.55,4.7,27952,0
+GIGM.US,D,20111031,000000,4.55,4.75,4.55,4.604,13861,0
+GIGM.US,D,20111101,000000,4.6,4.7,4.5,4.5,21087,0
+GIGM.US,D,20111102,000000,4.7,4.7,4.4,4.4,14106,0
+GIGM.US,D,20111103,000000,4.4,4.65,4.4,4.5,4935,0
+GIGM.US,D,20111104,000000,4.45,4.6,4.4,4.4,12316,0
+GIGM.US,D,20111107,000000,4.4,4.55,4.4,4.5,9479,0
+GIGM.US,D,20111108,000000,4.45,4.45,4.4,4.4,36971,0
+GIGM.US,D,20111109,000000,4.4,4.4,4.25,4.25,35475,0
+GIGM.US,D,20111110,000000,4.3,4.4,4.25,4.4,39617,0
+GIGM.US,D,20111111,000000,4.3,4.4,4.25,4.4,29487,0
+GIGM.US,D,20111114,000000,4.25,4.45,4.25,4.35,5851,0
+GIGM.US,D,20111115,000000,4.35,4.45,4.25,4.4,18358,0
+GIGM.US,D,20111116,000000,4.25,4.4,4.25,4.4,19358,0
+GIGM.US,D,20111117,000000,4.4,4.55,4.35,4.55,22167,0
+GIGM.US,D,20111118,000000,4.35,4.45,4.3,4.4,21292,0
+GIGM.US,D,20111121,000000,4.35,4.35,4.25,4.25,30548,0
+GIGM.US,D,20111122,000000,4.3,4.35,4.25,4.25,1638,0
+GIGM.US,D,20111123,000000,4.25,4.3,4.2,4.2,26253,0
+GIGM.US,D,20111125,000000,4.25,4.3,4.2,4.2,7022,0
+GIGM.US,D,20111128,000000,4.2,4.3,4.2,4.2,12771,0
+GIGM.US,D,20111129,000000,4.2,4.3,4.2,4.2,12490,0
+GIGM.US,D,20111130,000000,4.2,4.2995,4.2,4.21,23796,0
+GIGM.US,D,20111201,000000,4.2,4.2,4.05,4.1,27858,0
+GIGM.US,D,20111202,000000,4.1,4.2,4.1,4.1,12066,0
+GIGM.US,D,20111205,000000,4.1,4.25,4.1,4.2,16924,0
+GIGM.US,D,20111206,000000,4.15,4.5,4.15,4.2,41942,0
+GIGM.US,D,20111207,000000,4.25,4.4445,4.25,4.25,7757,0
+GIGM.US,D,20111208,000000,4.25,4.275,4.25,4.25,5539,0
+GIGM.US,D,20111209,000000,4.25,4.265,4.2,4.2,12106,0
+GIGM.US,D,20111212,000000,4.2,4.25,4.1,4.1,27170,0
+GIGM.US,D,20111213,000000,4.1,4.15,4.1,4.1,11051,0
+GIGM.US,D,20111214,000000,4.05,4.1,3.8,4,55058,0
+GIGM.US,D,20111215,000000,4.1,4.15,4,4.1,20742,0
+GIGM.US,D,20111216,000000,4.05,4.1,4.025,4.05,28937,0
+GIGM.US,D,20111219,000000,4.05,4.25,4.05,4.1,23588,0
+GIGM.US,D,20111220,000000,4.15,4.15,3.9,4,48066,0
+GIGM.US,D,20111221,000000,4.1,4.1,4.05,4.1,29800,0
+GIGM.US,D,20111222,000000,4.075,4.1505,4,4,31113,0
+GIGM.US,D,20111223,000000,4,4.0755,3.95,4.015,36605,0
+GIGM.US,D,20111227,000000,4.65,5.45,4.51,4.6,311766,0
+GIGM.US,D,20111228,000000,4.55,4.75,4,4.3,160270,0
+GIGM.US,D,20111229,000000,4.3,4.342,4.0505,4.0505,50878,0
+GIGM.US,D,20111230,000000,4.1,4.2745,4.1,4.15,49214,0
+GIGM.US,D,20120103,000000,4.25,4.3,4.155,4.215,9780,0
+GIGM.US,D,20120104,000000,4.15,4.215,4.1,4.1,12285,0
+GIGM.US,D,20120105,000000,4.1,4.15,4.05,4.0505,13148,0
+GIGM.US,D,20120106,000000,4.1,4.4,4.1,4.35,19592,0
+GIGM.US,D,20120109,000000,4.25,4.4475,4.2495,4.35,10041,0
+GIGM.US,D,20120110,000000,4.35,4.4995,4.35,4.4,4413,0
+GIGM.US,D,20120111,000000,4.45,4.55,4.42,4.55,9392,0
+GIGM.US,D,20120112,000000,4.5,4.56,4.5,4.534,12162,0
+GIGM.US,D,20120113,000000,4.5,4.55,4.5,4.55,11623,0
+GIGM.US,D,20120117,000000,4.5,4.6495,4.5,4.6,13222,0
+GIGM.US,D,20120118,000000,4.6,4.75,4.55,4.7245,15605,0
+GIGM.US,D,20120119,000000,4.7,4.7,4.65,4.65,49497,0
+GIGM.US,D,20120120,000000,4.65,4.8,4.65,4.75,9742,0
+GIGM.US,D,20120123,000000,4.75,4.897,4.75,4.85,20031,0
+GIGM.US,D,20120124,000000,4.8,4.95,4.8,4.8575,5166,0
+GIGM.US,D,20120125,000000,4.9,4.9995,4.8575,4.9,11407,0
+GIGM.US,D,20120126,000000,5,5.1,4.903,5,52738,0
+GIGM.US,D,20120127,000000,5.15,5.15,5,5.05,62635,0
+GIGM.US,D,20120130,000000,5.1,5.3,5.1,5.25,17896,0
+GIGM.US,D,20120131,000000,5.4,5.55,5.35,5.55,38182,0
+GIGM.US,D,20120201,000000,5.7,6,5.6,5.95,52552,0
+GIGM.US,D,20120202,000000,6.1,6.8,6.05,6.7,117466,0
+GIGM.US,D,20120203,000000,7,7.45,6.8,7.45,184690,0
+GIGM.US,D,20120206,000000,7.45,7.45,6.8,7,50493,0
+GIGM.US,D,20120207,000000,7.05,7.15,6.55,6.8,73732,0
+GIGM.US,D,20120208,000000,6.9,7.1,5.7,6,126426,0
+GIGM.US,D,20120209,000000,5.9,6.05,5.7,5.9,51970,0
+GIGM.US,D,20120210,000000,6.8,6.8,5.85,6.1,39527,0
+GIGM.US,D,20120213,000000,6.3,6.65,6.25,6.4,35014,0
+GIGM.US,D,20120214,000000,6.6,6.647,6.2,6.2,32771,0
+GIGM.US,D,20120215,000000,6.25,6.435,6,6,13304,0
+GIGM.US,D,20120216,000000,6.15,6.25,6.1,6.2,12046,0
+GIGM.US,D,20120217,000000,6.3,6.45,6.2,6.25,8675,0
+GIGM.US,D,20120221,000000,7,7,6.35,6.55,36383,0
+GIGM.US,D,20120222,000000,6.55,7,6.5,6.9,56738,0
+GIGM.US,D,20120223,000000,7,7.7,6.8,7.4,167037,0
+GIGM.US,D,20120224,000000,7.4,7.5,7,7.25,47871,0
+GIGM.US,D,20120227,000000,7.05,7.25,6.95,7.05,29980,0
+GIGM.US,D,20120228,000000,7.2,7.2,6.95,7.05,20162,0
+GIGM.US,D,20120229,000000,6.9,7.2,6.9,7.05,16972,0
+GIGM.US,D,20120301,000000,6.95,7,6.9495,6.95,10183,0
+GIGM.US,D,20120302,000000,6.9,6.95,6.75,6.9,30546,0
+GIGM.US,D,20120305,000000,6.9,6.9,6.65,6.8,31307,0
+GIGM.US,D,20120306,000000,6.65,6.75,6.3,6.4,37938,0
+GIGM.US,D,20120307,000000,6.5,6.7,6.4,6.65,11345,0
+GIGM.US,D,20120308,000000,6.75,6.9,6.7,6.8,10865,0
+GIGM.US,D,20120309,000000,6.7,6.85,6.7,6.85,11748,0
+GIGM.US,D,20120312,000000,6.85,7.15,6.8,7.15,17093,0
+GIGM.US,D,20120313,000000,7.2,7.25,7,7.25,27799,0
+GIGM.US,D,20120314,000000,7.15,7.205,7.1,7.1,19846,0
+GIGM.US,D,20120315,000000,7,7.15,7,7.1,22711,0
+GIGM.US,D,20120316,000000,6.7005,7.25,6.7005,6.95,129551,0
+GIGM.US,D,20120319,000000,6.9,7.35,6.9,7.25,48599,0
+GIGM.US,D,20120320,000000,7.2,7.6,7.15,7.4,55258,0
+GIGM.US,D,20120321,000000,7.4,7.5,7.2,7.3,30387,0
+GIGM.US,D,20120322,000000,7.35,7.35,7.2,7.3,21173,0
+GIGM.US,D,20120323,000000,7.15,7.15,6.4,6.55,137011,0
+GIGM.US,D,20120326,000000,6.55,6.6,6.5,6.55,28474,0
+GIGM.US,D,20120327,000000,6.5,6.705,6.5,6.6,7952,0
+GIGM.US,D,20120328,000000,6.6,6.7,6.6,6.6,5555,0
+GIGM.US,D,20120329,000000,6.6,6.7,6.55,6.55,15900,0
+GIGM.US,D,20120330,000000,6.55,6.75,6.5,6.65,17769,0
+GIGM.US,D,20120402,000000,6.55,6.6,6.5,6.5,13708,0
+GIGM.US,D,20120403,000000,6.6,6.85,6.5,6.5,18698,0
+GIGM.US,D,20120404,000000,6.45,6.5,6.45,6.45,13661,0
+GIGM.US,D,20120405,000000,6.45,6.5,6.35,6.35,17119,0
+GIGM.US,D,20120409,000000,6.25,6.35,6.25,6.25,7312,0
+GIGM.US,D,20120410,000000,6.3,6.35,6.3,6.3,7384,0
+GIGM.US,D,20120411,000000,6.3,6.4,6.3,6.35,7590,0
+GIGM.US,D,20120412,000000,6.35,6.55,6.35,6.5,9165,0
+GIGM.US,D,20120413,000000,6.5,6.5,6.4,6.5,28462,0
+GIGM.US,D,20120416,000000,6.5,6.6,6.05,6.5,12077,0
+GIGM.US,D,20120417,000000,6.5,6.55,6.35,6.35,16278,0
+GIGM.US,D,20120418,000000,6.25,6.31,6.095,6.1,18095,0
+GIGM.US,D,20120419,000000,6.2,6.25,6.1,6.1,8354,0
+GIGM.US,D,20120420,000000,6.2,6.2,6,6.2,11034,0
+GIGM.US,D,20120423,000000,6.25,6.35,6.25,6.25,7191,0
+GIGM.US,D,20120424,000000,6.3,6.4,6.3,6.4,3994,0
+GIGM.US,D,20120425,000000,6.3,6.55,6.3,6.55,9132,0
+GIGM.US,D,20120426,000000,6.6,6.65,6.5,6.6,8188,0
+GIGM.US,D,20120427,000000,6.65,6.75,6.48,6.608,4090,0
+GIGM.US,D,20120430,000000,6.05,6.3,6.05,6.25,37329,0
+GIGM.US,D,20120501,000000,6.1,6.2,5.55,5.85,42367,0
+GIGM.US,D,20120502,000000,5.8,6,5.75,5.92,18202,0
+GIGM.US,D,20120503,000000,5.95,6.1,5.85,5.95,9490,0
+GIGM.US,D,20120504,000000,5.9,5.9,5.8,5.8,5950,0
+GIGM.US,D,20120507,000000,5.8,5.95,5.8,5.8,5467,0
+GIGM.US,D,20120508,000000,5.8,5.945,5.75,5.75,15193,0
+GIGM.US,D,20120509,000000,5.75,5.85,5.7,5.75,4789,0
+GIGM.US,D,20120510,000000,5.75,5.86,5.75,5.8,2186,0
+GIGM.US,D,20120511,000000,5.8,5.85,5.75,5.8,9688,0
+GIGM.US,D,20120514,000000,5.8,5.85,5.65,5.85,26542,0
+GIGM.US,D,20120515,000000,5.75,5.7505,5.65,5.65,7913,0
+GIGM.US,D,20120516,000000,5.65,5.75,5.6,5.6,9807,0
+GIGM.US,D,20120517,000000,5.65,5.65,5.55,5.55,13266,0
+GIGM.US,D,20120518,000000,5.25,5.65,5.25,5.55,20064,0
+GIGM.US,D,20120521,000000,5.55,5.65,5.5,5.6,14337,0
+GIGM.US,D,20120522,000000,5.55,5.6005,5.5,5.55,14245,0
+GIGM.US,D,20120523,000000,5.5,5.55,5.4,5.5,9525,0
+GIGM.US,D,20120524,000000,5.5,5.6,5.5,5.6,4572,0
+GIGM.US,D,20120525,000000,5.5,5.75,5.5,5.75,7514,0
+GIGM.US,D,20120529,000000,5.75,5.95,5.6,5.9,8457,0
+GIGM.US,D,20120530,000000,5.9,5.9,5.65,5.75,2361,0
+GIGM.US,D,20120531,000000,5.65,5.75,5.55,5.55,7369,0
+GIGM.US,D,20120601,000000,5.55,5.85,5.4,5.4,9460,0
+GIGM.US,D,20120604,000000,5.4,5.75,5.4,5.625,8318,0
+GIGM.US,D,20120605,000000,5.7,5.75,5.65,5.75,3460,0
+GIGM.US,D,20120606,000000,5.7,5.75,5.65,5.75,4530,0
+GIGM.US,D,20120607,000000,5.75,5.85,5.7,5.75,7570,0
+GIGM.US,D,20120608,000000,5.65,5.75,5.65,5.75,3242,0
+GIGM.US,D,20120611,000000,5.75,6,5.55,5.95,10683,0
+GIGM.US,D,20120612,000000,6,6.05,5.75,5.75,14471,0
+GIGM.US,D,20120613,000000,5.75,6,5.75,6,4254,0
+GIGM.US,D,20120614,000000,6,6,5.8,5.95,1980,0
+GIGM.US,D,20120615,000000,5.95,6,5.8,5.95,10379,0
+GIGM.US,D,20120618,000000,5.8,5.95,5.75,5.75,7489,0
+GIGM.US,D,20120619,000000,5.9,6,5.75,6,6645,0
+GIGM.US,D,20120620,000000,6,6.35,5.8,6,5976,0
+GIGM.US,D,20120621,000000,5.95,6,5.75,5.95,2860,0
+GIGM.US,D,20120622,000000,5.9,5.95,5.75,5.9,2462,0
+GIGM.US,D,20120625,000000,5.75,5.95,5.75,5.9,4956,0
+GIGM.US,D,20120626,000000,5.85,6.1,5.85,5.95,6166,0
+GIGM.US,D,20120627,000000,5.85,6.05,5.75,5.8,3891,0
+GIGM.US,D,20120628,000000,5.75,6,5.75,5.95,2996,0
+GIGM.US,D,20120629,000000,5.9,5.95,5.675,5.7,12058,0
+GIGM.US,D,20120702,000000,5.7,5.8,5.7,5.8,5192,0
+GIGM.US,D,20120703,000000,5.8,5.8005,5.7,5.8,5323,0
+GIGM.US,D,20120705,000000,5.7,5.8,5.7,5.8,903,0
+GIGM.US,D,20120706,000000,5.7,5.85,5.7,5.8,680,0
+GIGM.US,D,20120709,000000,5.75,5.764,5.7,5.7,2606,0
+GIGM.US,D,20120710,000000,5.7,5.85,5.7,5.75,4832,0
+GIGM.US,D,20120711,000000,5.75,5.85,5.75,5.75,3555,0
+GIGM.US,D,20120712,000000,5.75,5.75,5.35,5.45,10056,0
+GIGM.US,D,20120713,000000,5.45,5.525,5.4,5.5,5133,0
+GIGM.US,D,20120716,000000,5.4,5.55,5.4,5.5,3300,0
+GIGM.US,D,20120717,000000,5.5,5.75,5.4,5.4,13725,0
+GIGM.US,D,20120718,000000,5.4,5.75,5.4,5.6,5647,0
+GIGM.US,D,20120719,000000,5.7,5.7,5.45,5.65,8089,0
+GIGM.US,D,20120720,000000,5.5,5.65,5.45,5.6,6256,0
+GIGM.US,D,20120723,000000,5.5,5.6,5.5,5.6,5416,0
+GIGM.US,D,20120724,000000,5.5,5.6,5.5,5.55,1270,0
+GIGM.US,D,20120725,000000,5.5,5.6005,5.5,5.5,4659,0
+GIGM.US,D,20120726,000000,5.5,5.7,5.5,5.7,5830,0
+GIGM.US,D,20120727,000000,5.5,5.563,5.45,5.5,5263,0
+GIGM.US,D,20120730,000000,5.45,5.55,5.45,5.55,2727,0
+GIGM.US,D,20120731,000000,5.45,5.554,5.45,5.5,2309,0
+GIGM.US,D,20120801,000000,5.55,5.6,5.5,5.5,3419,0
+GIGM.US,D,20120802,000000,5.55,5.55,5.5,5.55,1780,0
+GIGM.US,D,20120803,000000,5.5,5.7,5.5,5.65,5455,0
+GIGM.US,D,20120806,000000,5.55,5.8,5.55,5.55,5001,0
+GIGM.US,D,20120807,000000,5.6,5.66,5.45,5.55,6044,0
+GIGM.US,D,20120808,000000,5.55,5.55,5.45,5.45,11917,0
+GIGM.US,D,20120809,000000,5.45,6.1,5.05,5.05,163960,0
+GIGM.US,D,20120810,000000,5.1,5.3,5.1,5.25,7835,0
+GIGM.US,D,20120813,000000,5.2,5.35,5.2,5.25,7634,0
+GIGM.US,D,20120814,000000,5.25,5.3,5.25,5.3,5310,0
+GIGM.US,D,20120815,000000,5.4,5.4,5.25,5.3,5465,0
+GIGM.US,D,20120816,000000,5.3,5.3495,5.15,5.2,16506,0
+GIGM.US,D,20120817,000000,5.2,5.2555,5.2,5.2,6104,0
+GIGM.US,D,20120820,000000,5.25,5.45,5.25,5.45,14700,0
+GIGM.US,D,20120821,000000,5.45,5.5,5.4,5.5,10980,0
+GIGM.US,D,20120822,000000,5.45,5.55,5.4,5.514,7678,0
+GIGM.US,D,20120823,000000,5.4,5.6,5.4,5.55,4264,0
+GIGM.US,D,20120824,000000,5.5,5.6,5.5,5.5995,10120,0
+GIGM.US,D,20120827,000000,5.5,5.5995,5.4,5.4,12531,0
+GIGM.US,D,20120828,000000,5.45,5.49,5.4,5.4,3389,0
+GIGM.US,D,20120829,000000,5.4,5.4495,5.4,5.4,3690,0
+GIGM.US,D,20120830,000000,5.4,5.4,5.3,5.3,14531,0
+GIGM.US,D,20120831,000000,5.35,5.4,5.3,5.35,3562,0
+GIGM.US,D,20120904,000000,5.25,5.3,5.15,5.15,19578,0
+GIGM.US,D,20120905,000000,5.15,5.25,5.05,5.05,35447,0
+GIGM.US,D,20120906,000000,5.05,5.35,5.05,5.35,20471,0
+GIGM.US,D,20120907,000000,5.25,5.45,5.25,5.4,17415,0
+GIGM.US,D,20120910,000000,5.35,5.4,5.35,5.4,3552,0
+GIGM.US,D,20120911,000000,5.35,5.4,5.25,5.25,5935,0
+GIGM.US,D,20120912,000000,5.25,5.25,5.15,5.15,6291,0
+GIGM.US,D,20120913,000000,5.15,5.2,5.15,5.15,8378,0
+GIGM.US,D,20120914,000000,5.1,5.295,5.1,5.15,6462,0
+GIGM.US,D,20120917,000000,5.1,5.2,5.1,5.15,3200,0
+GIGM.US,D,20120918,000000,5.1,5.25,5.1,5.2415,6957,0
+GIGM.US,D,20120919,000000,5.2,5.3,5.2,5.2,3388,0
+GIGM.US,D,20120920,000000,5.25,5.45,5.25,5.3,8621,0
+GIGM.US,D,20120921,000000,5.35,5.45,5.2,5.2,27603,0
+GIGM.US,D,20120924,000000,5.25,5.2995,5.2,5.25,15329,0
+GIGM.US,D,20120925,000000,5.25,5.305,5.25,5.25,6755,0
+GIGM.US,D,20120926,000000,5.25,5.2505,5.25,5.25,2390,0
+GIGM.US,D,20120927,000000,5.25,5.27,5.2,5.25,5320,0
+GIGM.US,D,20120928,000000,5.15,5.3,5.15,5.25,4925,0
+GIGM.US,D,20121001,000000,5.25,5.308,5.25,5.25,7780,0
+GIGM.US,D,20121002,000000,5.25,5.25,5.2,5.2,11126,0
+GIGM.US,D,20121003,000000,5.2,5.255,5.05,5.25,8627,0
+GIGM.US,D,20121004,000000,5.1,5.15,5.1,5.15,1261,0
+GIGM.US,D,20121005,000000,5.1,5.2,5.05,5.05,12622,0
+GIGM.US,D,20121008,000000,5.1,5.25,4.4575,4.6415,47176,0
+GIGM.US,D,20121009,000000,4.65,4.75,4.5005,4.59,22397,0
+GIGM.US,D,20121010,000000,4.5005,4.675,4.5,4.65,5351,0
+GIGM.US,D,20121011,000000,4.65,4.75,4.55,4.55,7091,0
+GIGM.US,D,20121012,000000,4.5,4.69,4.5,4.67,12345,0
+GIGM.US,D,20121015,000000,4.65,4.67,4.56,4.669,1687,0
+GIGM.US,D,20121016,000000,4.6505,4.826,4.6,4.6,7159,0
+GIGM.US,D,20121017,000000,4.6,4.84,4.6,4.805,4620,0
+GIGM.US,D,20121018,000000,4.95,4.95,4.66,4.66,1398,0
+GIGM.US,D,20121019,000000,4.6,4.726,4.6,4.708,1213,0
+GIGM.US,D,20121022,000000,4.65,4.75,4.6,4.6,6678,0
+GIGM.US,D,20121023,000000,4.6,4.725,4.6,4.725,4511,0
+GIGM.US,D,20121024,000000,4.65,4.9,4.6,4.9,5558,0
+GIGM.US,D,20121025,000000,4.75,4.95,4.75,4.95,4227,0
+GIGM.US,D,20121026,000000,4.75,4.95,4.75,4.9,11350,0
+GIGM.US,D,20121031,000000,4.8,4.8505,4.75,4.85,5548,0
+GIGM.US,D,20121101,000000,4.95,5.4,4.95,5.3,18673,0
+GIGM.US,D,20121102,000000,5.2,5.2,5,5.1,7588,0
+GIGM.US,D,20121105,000000,5,5.3,5,5.25,3830,0
+GIGM.US,D,20121106,000000,5.25,5.35,5.25,5.35,8205,0
+GIGM.US,D,20121107,000000,5.2,5.4,5.15,5.4,7159,0
+GIGM.US,D,20121108,000000,5.25,5.45,5.175,5.2,15691,0
+GIGM.US,D,20121109,000000,5.15,5.25,5.05,5.05,3648,0
+GIGM.US,D,20121112,000000,5.15,5.2495,5.1,5.2,4569,0
+GIGM.US,D,20121113,000000,5.05,5.15,4.805,5,4460,0
+GIGM.US,D,20121114,000000,4.85,4.95,4.8,4.85,3745,0
+GIGM.US,D,20121115,000000,4.8,4.95,4.75,4.95,14035,0
+GIGM.US,D,20121116,000000,4.8,4.9,4.8,4.9,2420,0
+GIGM.US,D,20121119,000000,4.6555,4.8925,4.6155,4.8925,7626,0
+GIGM.US,D,20121120,000000,4.75,4.85,4.65,4.85,5087,0
+GIGM.US,D,20121121,000000,4.676,4.75,4.65,4.651,7566,0
+GIGM.US,D,20121123,000000,4.65,4.95,4.65,4.75,2356,0
+GIGM.US,D,20121126,000000,4.65,4.9,4.65,4.75,10920,0
+GIGM.US,D,20121127,000000,4.8,4.85,4.55,4.65,24431,0
+GIGM.US,D,20121128,000000,4.6005,4.8925,4.575,4.6,7408,0
+GIGM.US,D,20121129,000000,4.6,4.8005,4.58,4.6,12994,0
+GIGM.US,D,20121130,000000,4.6,4.75,4.575,4.575,21908,0
+GIGM.US,D,20121203,000000,4.6,4.675,4.575,4.575,9324,0
+GIGM.US,D,20121204,000000,4.6005,4.8455,4.6,4.7495,7026,0
+GIGM.US,D,20121205,000000,4.552,4.7,4.551,4.7,3371,0
+GIGM.US,D,20121206,000000,4.551,4.695,4.5505,4.575,5313,0
+GIGM.US,D,20121207,000000,4.6,4.7,4.55,4.625,10456,0
+GIGM.US,D,20121210,000000,4.5,4.564,4.5,4.5005,7320,0
+GIGM.US,D,20121211,000000,4.7,4.75,4.5,4.55,9519,0
+GIGM.US,D,20121212,000000,4.55,4.65,4.55,4.6,10843,0
+GIGM.US,D,20121213,000000,4.55,4.6,4.5255,4.5255,2588,0
+GIGM.US,D,20121214,000000,4.5005,4.5015,4.5,4.5,22554,0
+GIGM.US,D,20121217,000000,4.5005,4.545,4.35,4.45,22375,0
+GIGM.US,D,20121218,000000,4.5,4.55,4.45,4.5,19680,0
+GIGM.US,D,20121219,000000,4.525,4.8995,4.45,4.8,30176,0
+GIGM.US,D,20121220,000000,4.7,5,4.4505,5,19503,0
+GIGM.US,D,20121221,000000,4.75,5.2,4.6505,4.8,379876,0
+GIGM.US,D,20121224,000000,4.7,4.9995,4.7,4.9,12747,0
+GIGM.US,D,20121226,000000,4.75,4.9,4.7005,4.9,4604,0
+GIGM.US,D,20121227,000000,4.95,5.2,4.8,5.1,19410,0
+GIGM.US,D,20121228,000000,4.8005,5,4.755,4.755,14018,0
+GIGM.US,D,20121231,000000,4.65,4.9,4.6,4.8,20219,0
+GIGM.US,D,20130102,000000,4.75,5,4.75,5,5032,0
+GIGM.US,D,20130103,000000,4.95,5,4.9,4.9,4584,0
+GIGM.US,D,20130104,000000,4.9,5.1,4.8505,5.05,8712,0
+GIGM.US,D,20130107,000000,4.968,5.15,4.912,5.1,5673,0
+GIGM.US,D,20130108,000000,5.1,5.1,4.975,5.1,7285,0
+GIGM.US,D,20130109,000000,5.05,5.1,4.975,5.0995,5894,0
+GIGM.US,D,20130110,000000,5.05,5.2,4.975,5.05,2854,0
+GIGM.US,D,20130111,000000,5.05,5.15,4.975,5.15,2105,0
+GIGM.US,D,20130114,000000,5.15,5.2,5.05,5.11,7123,0
+GIGM.US,D,20130115,000000,5.05,5.15,5.0495,5.15,14991,0
+GIGM.US,D,20130116,000000,5.15,5.15,4.9855,5.05,6167,0
+GIGM.US,D,20130117,000000,5,5.1,4.95,5,5249,0
+GIGM.US,D,20130118,000000,5.0005,5.1,4.995,5.1,4638,0
+GIGM.US,D,20130122,000000,5,5.1,4.95,5.05,2566,0
+GIGM.US,D,20130123,000000,4.95,5.05,4.9,4.9,16946,0
+GIGM.US,D,20130124,000000,4.8,4.95,4.8,4.9,8909,0
+GIGM.US,D,20130125,000000,4.85,4.95,4.85,4.85,4187,0
+GIGM.US,D,20130128,000000,4.855,5.05,4.855,4.9,6257,0
+GIGM.US,D,20130129,000000,4.9,5,4.8505,4.8505,4159,0
+GIGM.US,D,20130130,000000,4.95,5.4,4.95,5.25,21980,0
+GIGM.US,D,20130131,000000,5.25,5.4,5.1,5.4,5984,0
+GIGM.US,D,20130201,000000,5.45,5.45,5.2505,5.4,5801,0
+GIGM.US,D,20130204,000000,5.45,5.5,5.15,5.45,8776,0
+GIGM.US,D,20130205,000000,5.65,5.65,5.35,5.5,14275,0
+GIGM.US,D,20130206,000000,5.5,5.6,5.3,5.55,22240,0
+GIGM.US,D,20130207,000000,5.55,5.9,5.3,5.65,41406,0
+GIGM.US,D,20130208,000000,5.85,5.85,5.4025,5.5,29486,0
+GIGM.US,D,20130211,000000,5.5,5.75,5.35,5.45,12470,0
+GIGM.US,D,20130212,000000,5.6,5.6,5.4,5.6,1477,0
+GIGM.US,D,20130213,000000,5.55,5.6,5.4,5.4,1078,0
+GIGM.US,D,20130214,000000,5.41,5.7,5.41,5.55,9364,0
+GIGM.US,D,20130215,000000,5.45,5.6,5.4,5.45,8256,0
+GIGM.US,D,20130219,000000,5.45,5.6,5.35,5.4,14851,0
+GIGM.US,D,20130220,000000,5.3,5.6,5.3,5.55,19108,0
+GIGM.US,D,20130221,000000,5.4,5.75,5.3,5.5,48041,0
+GIGM.US,D,20130222,000000,5.5,5.6,5.4,5.4,9175,0
+GIGM.US,D,20130225,000000,5.5,5.65,5.3,5.5,8555,0
+GIGM.US,D,20130226,000000,5.45,5.5,5.3,5.45,6765,0
+GIGM.US,D,20130227,000000,5.35,5.7,5.3005,5.4,6042,0
+GIGM.US,D,20130228,000000,5.3505,6,5.317,5.9,54447,0
+GIGM.US,D,20130301,000000,6,6,5.6,5.7,23277,0
+GIGM.US,D,20130304,000000,6,6,5.75,5.9,14350,0
+GIGM.US,D,20130305,000000,6,6.15,5.85,5.9,17617,0
+GIGM.US,D,20130306,000000,5.75,6.1,5.6,5.95,16599,0
+GIGM.US,D,20130307,000000,5.8,6,5.75,5.8,3734,0
+GIGM.US,D,20130308,000000,5.55,5.9,5.55,5.9,6479,0
+GIGM.US,D,20130311,000000,5.7575,6,5.7575,6,12326,0
+GIGM.US,D,20130312,000000,5.75,5.7505,5.3,5.3,42121,0
+GIGM.US,D,20130313,000000,5.25,5.4,5,5.15,21800,0
+GIGM.US,D,20130314,000000,5.05,5.3805,5.05,5.3,11652,0
+GIGM.US,D,20130315,000000,5.3,5.65,5.15,5.2,32665,0
+GIGM.US,D,20130318,000000,5.25,5.65,4.95,5.4,47471,0
+GIGM.US,D,20130319,000000,5.45,5.45,5.115,5.15,12694,0
+GIGM.US,D,20130320,000000,5.1,5.25,5.1,5.25,8956,0
+GIGM.US,D,20130321,000000,5.15,5.25,5.15,5.15,1807,0
+GIGM.US,D,20130322,000000,5.15,5.35,5.15,5.25,9501,0
+GIGM.US,D,20130325,000000,5.25,5.35,5.15,5.15,7767,0
+GIGM.US,D,20130326,000000,5.15,5.3,5.15,5.15,3016,0
+GIGM.US,D,20130327,000000,5.15,5.25,5.1,5.1,2612,0
+GIGM.US,D,20130328,000000,5.13,5.2,5.13,5.15,3071,0
+GIGM.US,D,20130401,000000,5.15,5.25,5.1,5.1,7588,0
+GIGM.US,D,20130402,000000,5.1,5.15,5.05,5.05,9188,0
+GIGM.US,D,20130403,000000,5.05,5.1,5,5.1,13767,0
+GIGM.US,D,20130404,000000,5.05,5.1,5,5.1,4939,0
+GIGM.US,D,20130405,000000,5.25,5.3,5.05,5.255,2866,0
+GIGM.US,D,20130408,000000,5.15,5.15,5,5,19726,0
+GIGM.US,D,20130409,000000,5.05,5.25,5,5.25,8390,0
+GIGM.US,D,20130410,000000,5.1995,5.3,5.105,5.3,3951,0
+GIGM.US,D,20130411,000000,5.15,5.2,5.05,5.15,7618,0
+GIGM.US,D,20130412,000000,5.05,5.15,5,5,10932,0
+GIGM.US,D,20130415,000000,5.1,5.1,5,5.005,8596,0
+GIGM.US,D,20130416,000000,5,5.06,5,5,15227,0
+GIGM.US,D,20130417,000000,5,5.095,4.9,5,23664,0
+GIGM.US,D,20130418,000000,4.925,5.05,4.925,5,1875,0
+GIGM.US,D,20130419,000000,5.2,5.2,5.05,5.1,15781,0
+GIGM.US,D,20130422,000000,5.05,5.1,5,5,7740,0
+GIGM.US,D,20130423,000000,5.2,5.2,5,5.15,2024,0
+GIGM.US,D,20130424,000000,5.05,5.1,4.925,5.1,11025,0
+GIGM.US,D,20130425,000000,5.2,5.25,4.9645,5,10387,0
+GIGM.US,D,20130426,000000,5.15,5.165,4.977,5.05,18454,0
+GIGM.US,D,20130429,000000,5,5.1,5,5.1,4082,0
+GIGM.US,D,20130430,000000,5.05,5.1,5.05,5.05,4088,0
+GIGM.US,D,20130501,000000,4.95,5.05,4.95,5,11642,0
+GIGM.US,D,20130502,000000,5.1,5.1,4.9,5,12165,0
+GIGM.US,D,20130503,000000,5,5,4.95,4.95,3897,0
+GIGM.US,D,20130506,000000,4.95,5,4.95,4.995,3828,0
+GIGM.US,D,20130507,000000,5,5.1,5,5.1,5358,0
+GIGM.US,D,20130508,000000,4.95,5,4.95,5,3296,0
+GIGM.US,D,20130509,000000,5.05,5.15,5.05,5.1,4454,0
+GIGM.US,D,20130510,000000,4.9,5.15,4.8,5.15,14448,0
+GIGM.US,D,20130513,000000,5.15,5.15,4.95,4.95,7761,0
+GIGM.US,D,20130514,000000,5.1,5.2,5,5.05,5098,0
+GIGM.US,D,20130515,000000,5,5.2,4.9,4.9,7413,0
+GIGM.US,D,20130516,000000,4.95,5.05,4.9,4.9,6380,0
+GIGM.US,D,20130517,000000,5,5.025,4.9,4.95,10841,0
+GIGM.US,D,20130520,000000,4.85,4.995,4.85,4.9945,9099,0
+GIGM.US,D,20130521,000000,4.95,5.05,4.95,5,11797,0
+GIGM.US,D,20130522,000000,4.95,5.2,4.95,5.1,6918,0
+GIGM.US,D,20130523,000000,5.15,5.15,4.95,5.1,4292,0
+GIGM.US,D,20130524,000000,5.1,5.1,4.925,5,4970,0
+GIGM.US,D,20130528,000000,5.05,5.1,4.95,4.95,11945,0
+GIGM.US,D,20130529,000000,4.95,5,4.95,4.952,2680,0
+GIGM.US,D,20130530,000000,4.9,5,4.85,4.975,12941,0
+GIGM.US,D,20130531,000000,4.99,5.005,4.95,4.95,12363,0
+GIGM.US,D,20130603,000000,4.95,5,4.901,4.901,2646,0
+GIGM.US,D,20130604,000000,4.9,5,4.9,4.95,7485,0
+GIGM.US,D,20130605,000000,4.95,4.975,4.9,4.9,3590,0
+GIGM.US,D,20130606,000000,4.85,4.9375,4.803,4.9,8731,0
+GIGM.US,D,20130607,000000,4.85,4.95,4.85,4.9,10468,0
+GIGM.US,D,20130610,000000,5,5,4.95,4.95,5572,0
+GIGM.US,D,20130611,000000,4.95,5.145,4.95,5,15692,0
+GIGM.US,D,20130612,000000,5.15,5.2,5.016,5.1,3204,0
+GIGM.US,D,20130613,000000,5,5.15,4.9,5,5114,0
+GIGM.US,D,20130614,000000,4.95,5.05,4.9125,4.9125,16898,0
+GIGM.US,D,20130617,000000,4.9905,5,4.9585,5,180,0
+GIGM.US,D,20130618,000000,4.9825,4.9825,4.9125,4.93,744,0
+GIGM.US,D,20130619,000000,4.9995,5,4.9475,4.9625,288,0
+GIGM.US,D,20130620,000000,4.925,4.988,4.9125,4.9125,3126,0
+GIGM.US,D,20130621,000000,4.95,4.95,4.803,4.81,3580,0
+GIGM.US,D,20130624,000000,4.8,4.8375,4.75,4.8375,5013,0
+GIGM.US,D,20130625,000000,4.75,4.85,4.75,4.85,4473,0
+GIGM.US,D,20130626,000000,4.8,4.8,4.75,4.7505,8321,0
+GIGM.US,D,20130627,000000,4.76,4.77,4.65,4.65,14320,0
+GIGM.US,D,20130628,000000,4.65,4.8,4.65,4.75,6283,0
+GIGM.US,D,20130701,000000,4.7,4.75,4.7,4.75,3250,0
+GIGM.US,D,20130702,000000,4.7,4.75,4.7,4.7,2896,0
+GIGM.US,D,20130703,000000,4.7,4.7,4.65,4.65,5650,0
+GIGM.US,D,20130705,000000,4.65,4.7,4.65,4.65,7000,0
+GIGM.US,D,20130708,000000,4.75,4.75,4.65,4.7,3018,0
+GIGM.US,D,20130709,000000,4.7,4.7,4.65,4.6505,3994,0
+GIGM.US,D,20130710,000000,4.675,4.75,4.651,4.7,1562,0
+GIGM.US,D,20130711,000000,4.651,4.75,4.651,4.675,4982,0
+GIGM.US,D,20130712,000000,4.675,4.95,4.675,4.9375,4390,0
+GIGM.US,D,20130715,000000,4.95,5,4.8,5,4857,0
+GIGM.US,D,20130716,000000,4.995,4.995,4.65,4.85,9087,0
+GIGM.US,D,20130717,000000,4.8,4.988,4.8,4.85,1950,0
+GIGM.US,D,20130718,000000,4.75,4.95,4.7,4.95,9009,0
+GIGM.US,D,20130719,000000,4.8505,4.9505,4.8505,4.95,1278,0
+GIGM.US,D,20130722,000000,4.85,4.95,4.75,4.75,2449,0
+GIGM.US,D,20130723,000000,4.8,6,4.8,5.8,118363,0
+GIGM.US,D,20130724,000000,5.85,5.9,5.4,5.74,38162,0
+GIGM.US,D,20130725,000000,5.65,5.75,5.455,5.5,23595,0
+GIGM.US,D,20130726,000000,5.45,5.4505,5.4,5.425,5962,0
+GIGM.US,D,20130729,000000,5.5,5.5,5.4,5.4,4736,0
+GIGM.US,D,20130730,000000,5.4,5.6,5.25,5.5,45410,0
+GIGM.US,D,20130731,000000,5.6,5.6,5.4,5.45,15558,0
+GIGM.US,D,20130801,000000,5.5,5.51,5.25,5.35,23376,0
+GIGM.US,D,20130802,000000,5.45,5.45,5.3,5.35,9745,0
+GIGM.US,D,20130805,000000,5.45,5.4995,5.35,5.45,4732,0
+GIGM.US,D,20130806,000000,5.5,5.5,5.25,5.3,19664,0
+GIGM.US,D,20130807,000000,5.25,5.4,5.2,5.3,15958,0
+GIGM.US,D,20130808,000000,5.25,5.3,5.13,5.25,4443,0
+GIGM.US,D,20130809,000000,5.1505,5.4,5.115,5.15,5711,0
+GIGM.US,D,20130812,000000,5.25,5.25,5.15,5.15,2840,0
+GIGM.US,D,20130813,000000,5.2,5.25,5.15,5.155,10655,0
+GIGM.US,D,20130814,000000,5.2,5.25,5.15,5.25,4612,0
+GIGM.US,D,20130815,000000,5.2,5.25,5.15,5.15,4582,0
+GIGM.US,D,20130816,000000,5.15,5.25,5.15,5.2,6352,0
+GIGM.US,D,20130819,000000,5.15,5.5,5.15,5.3,25096,0
+GIGM.US,D,20130820,000000,5.35,5.45,5.2,5.25,15829,0
+GIGM.US,D,20130821,000000,5.2,5.3005,5.15,5.15,23656,0
+GIGM.US,D,20130822,000000,5,5.5,4.8,5.2,29123,0
+GIGM.US,D,20130823,000000,5.115,5.15,4.8265,5.1,11946,0
+GIGM.US,D,20130826,000000,5.25,5.25,5,5.05,14193,0
+GIGM.US,D,20130827,000000,5.05,5.1,4.975,4.975,8064,0
+GIGM.US,D,20130828,000000,5,5.05,4.975,4.975,10615,0
+GIGM.US,D,20130829,000000,5.1005,5.1005,4.85,4.85,8422,0
+GIGM.US,D,20130830,000000,4.9,4.9,4.85,4.85,3099,0
+GIGM.US,D,20130903,000000,4.95,5,4.895,4.9,8987,0
+GIGM.US,D,20130904,000000,4.9,5.05,4.9,5,3429,0
+GIGM.US,D,20130905,000000,4.9,5,4.85,4.95,4978,0
+GIGM.US,D,20130906,000000,4.85,5,4.85,5,2958,0
+GIGM.US,D,20130909,000000,4.95,5,4.85,4.86,6159,0
+GIGM.US,D,20130910,000000,4.875,5,4.85,4.99,3907,0
+GIGM.US,D,20130911,000000,4.9,5,4.8515,5,1763,0
+GIGM.US,D,20130912,000000,4.95,5,4.9,5,1839,0
+GIGM.US,D,20130913,000000,4.9,5,4.855,5,6989,0
+GIGM.US,D,20130916,000000,5,5,4.88,4.95,7359,0
+GIGM.US,D,20130917,000000,4.9,4.9995,4.9,4.9995,5707,0
+GIGM.US,D,20130918,000000,4.9,5,4.9,5,1392,0
+GIGM.US,D,20130919,000000,4.95,5,4.85,4.95,6760,0
+GIGM.US,D,20130920,000000,4.85,4.975,4.85,4.9,4620,0
+GIGM.US,D,20130923,000000,5,5,4.85,4.9,13144,0
+GIGM.US,D,20130924,000000,5,5,4.9,5,4260,0
+GIGM.US,D,20130925,000000,4.85,5,4.85,4.95,2380,0
+GIGM.US,D,20130926,000000,4.9,4.9,4.85,4.85,8600,0
+GIGM.US,D,20130927,000000,4.8,4.85,4.75,4.75,9620,0
+GIGM.US,D,20130930,000000,4.8,4.89,4.75,4.89,3477,0
+GIGM.US,D,20131001,000000,4.762,4.875,4.75,4.875,3122,0
+GIGM.US,D,20131002,000000,4.7275,4.89,4.7275,4.75,5527,0
+GIGM.US,D,20131003,000000,4.7,4.85,4.7,4.85,1604,0
+GIGM.US,D,20131004,000000,4.8,4.85,4.8,4.8,1780,0
+GIGM.US,D,20131007,000000,4.85,4.85,4.75,4.8,4242,0
+GIGM.US,D,20131008,000000,4.75,4.8,4.75,4.8,4340,0
+GIGM.US,D,20131009,000000,4.75,4.85,4.75,4.8,4280,0
+GIGM.US,D,20131010,000000,4.75,4.9,4.75,4.75,8180,0
+GIGM.US,D,20131011,000000,4.75,4.9,4.7,4.7,9120,0
+GIGM.US,D,20131014,000000,4.7,4.9,4.7,4.85,3120,0
+GIGM.US,D,20131015,000000,4.75,4.85,4.7,4.75,18340,0
+GIGM.US,D,20131016,000000,4.75,5.35,4.7,5.05,125266,0
+GIGM.US,D,20131017,000000,4.9,5.6,4.9,5.5,72160,0
+GIGM.US,D,20131018,000000,5.5,5.7,5.1,5.3,78863,0
+GIGM.US,D,20131021,000000,5.45,5.6,5.2,5.45,71300,0
+GIGM.US,D,20131022,000000,5.45,5.5,5.25,5.3,38320,0
+GIGM.US,D,20131023,000000,5.25,5.3,5.15,5.15,25160,0
+GIGM.US,D,20131024,000000,5.1,5.1,4.9,4.95,48800,0
+GIGM.US,D,20131025,000000,5.05,5.1,5,5,23780,0
+GIGM.US,D,20131028,000000,5,5.05,4.9,5.05,16420,0
+GIGM.US,D,20131029,000000,4.95,4.95,4.9,4.95,15060,0
+GIGM.US,D,20131030,000000,5,5.25,5,5.1,51080,0
+GIGM.US,D,20131031,000000,5.1,5.15,5,5.1,14218,0
+GIGM.US,D,20131101,000000,5.05,5.25,5,5.2,6700,0
+GIGM.US,D,20131104,000000,5.15,5.25,5.1,5.2,2900,0
+GIGM.US,D,20131105,000000,5.1,5.25,5.0505,5.15,22487,0
+GIGM.US,D,20131106,000000,5.05,5.15,5.05,5.05,3643,0
+GIGM.US,D,20131107,000000,5.15,5.25,5,5.05,9074,0
+GIGM.US,D,20131108,000000,5.05,5.15,4.95,5.05,7820,0
+GIGM.US,D,20131111,000000,5,5.2,5,5.2,5140,0
+GIGM.US,D,20131112,000000,5.1985,5.1985,5,5.15,10854,0
+GIGM.US,D,20131113,000000,5.05,5.1495,5.0005,5.05,8403,0
+GIGM.US,D,20131114,000000,4.95,5.05,4.85,4.95,22900,0
+GIGM.US,D,20131115,000000,4.9,5,4.9,5,12320,0
+GIGM.US,D,20131118,000000,5,5.05,4.9,4.95,9380,0
+GIGM.US,D,20131119,000000,4.9,5.1,4.9,4.9,2920,0
+GIGM.US,D,20131120,000000,4.875,5,4.875,4.936,4969,0
+GIGM.US,D,20131121,000000,4.95,5,4.95,4.95,3620,0
+GIGM.US,D,20131122,000000,4.95,5,4.95,4.95,15560,0
+GIGM.US,D,20131125,000000,5,5,4.85,4.85,16000,0
+GIGM.US,D,20131126,000000,4.8,4.95,4.8,4.9,1760,0
+GIGM.US,D,20131127,000000,4.9,4.95,4.85,4.85,6280,0
+GIGM.US,D,20131129,000000,4.95,5.1,4.95,5.05,7716,0
+GIGM.US,D,20131202,000000,4.95,5.05,4.95,5,2780,0
+GIGM.US,D,20131203,000000,5.05,5.1,5.05,5.1,4100,0
+GIGM.US,D,20131204,000000,5.1,5.1,4.9,4.9,10719,0
+GIGM.US,D,20131205,000000,4.9,5,4.9,5,1642,0
+GIGM.US,D,20131206,000000,4.95,5.05,4.95,5,7800,0
+GIGM.US,D,20131209,000000,5,5.05,4.9,5,8340,0
+GIGM.US,D,20131210,000000,5.05,5.1,5.05,5.1,8900,0
+GIGM.US,D,20131211,000000,5,5.1,4.95,5.05,4400,0
+GIGM.US,D,20131212,000000,5.05,5.05,4.8,4.8,22180,0
+GIGM.US,D,20131213,000000,4.8,4.95,4.8,4.85,3540,0
+GIGM.US,D,20131216,000000,5,5,4.95,4.95,6020,0
+GIGM.US,D,20131217,000000,4.815,4.9715,4.815,4.85,7437,0
+GIGM.US,D,20131218,000000,4.85,4.85,4.7,4.8,13020,0
+GIGM.US,D,20131219,000000,4.75,4.95,4.75,4.95,14200,0
+GIGM.US,D,20131220,000000,4.9,5,4.9,5,11940,0
+GIGM.US,D,20131223,000000,4.95,5,4.95,4.95,11520,0
+GIGM.US,D,20131224,000000,4.95,5,4.95,4.95,9972,0
+GIGM.US,D,20131226,000000,4.95,5,4.95,4.95,10900,0
+GIGM.US,D,20131227,000000,5,5,4.95,4.95,11060,0
+GIGM.US,D,20131230,000000,4.95,5.1,4.95,4.95,29080,0
+GIGM.US,D,20131231,000000,4.95,4.9995,4.95,4.9885,16711,0
+GIGM.US,D,20140102,000000,4.95,5,4.95,5,4007,0
+GIGM.US,D,20140103,000000,5,5.1,4.96,4.96,23680,0
+GIGM.US,D,20140106,000000,4.9,5,4.8,4.9,4540,0
+GIGM.US,D,20140107,000000,5.05,5.1,5,5.05,8580,0
+GIGM.US,D,20140108,000000,5.05,5.1,5,5,9180,0
+GIGM.US,D,20140109,000000,5,5.1,5,5.05,9140,0
+GIGM.US,D,20140110,000000,5.1,5.1,5.05,5.05,11380,0
+GIGM.US,D,20140113,000000,5.05,5.1,5,5.05,21180,0
+GIGM.US,D,20140114,000000,5.05,5.1,5,5,20320,0
+GIGM.US,D,20140115,000000,5,5.05,4.95,4.95,7173,0
+GIGM.US,D,20140116,000000,5,5,4.85,4.95,3160,0
+GIGM.US,D,20140117,000000,4.95,5,4.8,5,5480,0
+GIGM.US,D,20140121,000000,5,5.1,4.95,5.1,9400,0
+GIGM.US,D,20140122,000000,5,5.1,5,5,4740,0
+GIGM.US,D,20140123,000000,5.0005,5.05,5,5.045,12800,0
+GIGM.US,D,20140124,000000,5.05,6.15,5,5.55,695526,0
+GIGM.US,D,20140127,000000,5.55,5.55,5.1,5.15,104670,0
+GIGM.US,D,20140128,000000,5.15,5.85,5.1,5.7,138411,0
+GIGM.US,D,20140129,000000,5.6,6.05,5.35,5.9,289520,0
+GIGM.US,D,20140130,000000,6,6.2,5.75,5.8,214460,0
+GIGM.US,D,20140131,000000,5.9,5.9,5.5,5.6,91200,0
+GIGM.US,D,20140203,000000,5.65,5.7,5.3,5.35,72694,0
+GIGM.US,D,20140204,000000,5.3,5.55,5.25,5.25,64076,0
+GIGM.US,D,20140205,000000,5.3,5.4,5.3,5.3,34841,0
+GIGM.US,D,20140206,000000,5.35,5.45,5.35,5.35,22443,0
+GIGM.US,D,20140207,000000,5.4,5.4495,5.25,5.35,37382,0
+GIGM.US,D,20140210,000000,5.55,5.75,5.35,5.65,43026,0
+GIGM.US,D,20140211,000000,5.75,6,5.7495,6,139834,0
+GIGM.US,D,20140212,000000,6.1,6.1,5.65,5.8,65037,0
+GIGM.US,D,20140213,000000,5.75,6.3,5.75,6.25,256845,0
+GIGM.US,D,20140214,000000,6.35,6.7,6,6.35,241088,0
+GIGM.US,D,20140218,000000,6.55,7.05,6.35,6.9,461857,0
+GIGM.US,D,20140219,000000,7,7.05,6.5,6.6,131713,0
+GIGM.US,D,20140220,000000,6.65,6.85,6.35,6.65,61100,0
+GIGM.US,D,20140221,000000,6.7,6.75,6.4005,6.6,48058,0
+GIGM.US,D,20140224,000000,6.75,6.75,6.3,6.55,47507,0
+GIGM.US,D,20140225,000000,6.5,6.5,6.25,6.25,73967,0
+GIGM.US,D,20140226,000000,6.55,6.85,6.25,6.75,100924,0
+GIGM.US,D,20140227,000000,6.95,7,6.65,6.7,64543,0
+GIGM.US,D,20140228,000000,6.75,7.1,6.7,6.75,147295,0
+GIGM.US,D,20140303,000000,7,7.1,6.75,6.95,88434,0
+GIGM.US,D,20140304,000000,7.1,7.35,6.95,7.25,146632,0
+GIGM.US,D,20140305,000000,7.5,7.5,7.25,7.3,140587,0
+GIGM.US,D,20140306,000000,7.5,7.8,7.5,7.7,157862,0
+GIGM.US,D,20140307,000000,8,8.45,7.85,8.25,226620,0
+GIGM.US,D,20140310,000000,8.4,8.55,7.55,7.95,195911,0
+GIGM.US,D,20140311,000000,8,8.2,7.275,7.65,174312,0
+GIGM.US,D,20140312,000000,7.45,7.6,6.95,7.45,141645,0
+GIGM.US,D,20140313,000000,7.75,8.15,7.55,7.75,105901,0
+GIGM.US,D,20140314,000000,7.75,7.75,7.25,7.5,63589,0
+GIGM.US,D,20140317,000000,7.5,7.65,7.35,7.6,33058,0
+GIGM.US,D,20140318,000000,7.75,8.15,7.7,7.95,71423,0
+GIGM.US,D,20140319,000000,8,8,7.8,7.9,27588,0
+GIGM.US,D,20140320,000000,7.8,8,7.75,7.85,55475,0
+GIGM.US,D,20140321,000000,7.85,9.2,7.85,8.6,510562,0
+GIGM.US,D,20140324,000000,8.8,8.85,7.6,7.7,218437,0
+GIGM.US,D,20140325,000000,7.65,7.75,7.5,7.5,77042,0
+GIGM.US,D,20140326,000000,7.5,7.8,7.5,7.5,80660,0
+GIGM.US,D,20140327,000000,7.5,7.55,7.1,7.25,102172,0
+GIGM.US,D,20140328,000000,7.2505,7.4,7.11,7.15,27400,0
+GIGM.US,D,20140331,000000,7.15,7.3,7,7,48568,0
+GIGM.US,D,20140401,000000,7.1,7.2,7,7,40094,0
+GIGM.US,D,20140402,000000,7,7.15,7,7.025,33865,0
+GIGM.US,D,20140403,000000,7,7.05,6.45,6.45,111090,0
+GIGM.US,D,20140404,000000,6.3,6.45,5.9,6,151422,0
+GIGM.US,D,20140407,000000,5.8,6.4,5.8,6.3,98038,0
+GIGM.US,D,20140408,000000,6.2,6.5,6.15,6.45,50128,0
+GIGM.US,D,20140409,000000,6.4,6.75,6.4,6.6,51049,0
+GIGM.US,D,20140410,000000,6.45,6.75,6.4,6.4,85362,0
+GIGM.US,D,20140411,000000,6.4,6.5,6.1,6.2,99538,0
+GIGM.US,D,20140414,000000,6.25,6.395,6.1,6.15,54676,0
+GIGM.US,D,20140415,000000,6.1,6.15,5.65,5.8,81138,0
+GIGM.US,D,20140416,000000,5.95,6,5.75,5.9,78628,0
+GIGM.US,D,20140417,000000,5.85,6.25,5.85,6.1,39456,0
+GIGM.US,D,20140421,000000,6.4,6.4,5.95,6,33704,0
+GIGM.US,D,20140422,000000,6,6,5.8,5.85,44933,0
+GIGM.US,D,20140423,000000,5.8,5.9,5.7,5.7,42085,0
+GIGM.US,D,20140424,000000,5.75,5.8,5.6,5.6,28371,0
+GIGM.US,D,20140425,000000,5.6,5.7,5.5,5.5,55773,0
+GIGM.US,D,20140428,000000,5.5,5.55,5.25,5.3,64086,0
+GIGM.US,D,20140429,000000,5.35,6.155,5,5.95,225889,0
+GIGM.US,D,20140430,000000,6.3,6.3,5.75,5.85,90808,0
+GIGM.US,D,20140501,000000,5.9,6.05,5.75,5.9,36891,0
+GIGM.US,D,20140502,000000,5.9,6.35,5.9,6,39317,0
+GIGM.US,D,20140505,000000,6.0995,6.0995,5.55,5.7,40657,0
+GIGM.US,D,20140506,000000,5.55,5.75,5.5,5.55,48878,0
+GIGM.US,D,20140507,000000,5.5,5.65,5.25,5.3,81058,0
+GIGM.US,D,20140508,000000,5.25,5.5,5.25,5.3,34471,0
+GIGM.US,D,20140509,000000,5.35,5.35,5.15,5.2,46041,0
+GIGM.US,D,20140512,000000,5.3,5.45,5.2,5.4,38825,0
+GIGM.US,D,20140513,000000,5.45,5.5,5.3,5.3,36141,0
+GIGM.US,D,20140514,000000,5.5,5.65,5.2,5.3,81507,0
+GIGM.US,D,20140515,000000,5.3,5.45,5.25,5.4,88677,0
+GIGM.US,D,20140516,000000,5.3,5.4,5.25,5.3,29904,0
+GIGM.US,D,20140519,000000,5.3,5.3,5.2,5.25,29154,0
+GIGM.US,D,20140520,000000,5.25,5.3,5.25,5.25,36275,0
+GIGM.US,D,20140521,000000,5.25,5.3,5.2,5.2,29681,0
+GIGM.US,D,20140522,000000,5.25,5.3,5.05,5.15,49943,0
+GIGM.US,D,20140523,000000,5.15,5.2,5,5.15,52077,0
+GIGM.US,D,20140527,000000,5.3,5.45,5.15,5.2,58108,0
+GIGM.US,D,20140528,000000,5.25,5.45,5.15,5.15,11917,0
+GIGM.US,D,20140529,000000,5.15,5.25,5.15,5.2,12953,0
+GIGM.US,D,20140530,000000,5.2,5.65,5.2,5.5,98605,0
+GIGM.US,D,20140602,000000,5.5,5.8,5.3,5.3,96102,0
+GIGM.US,D,20140603,000000,5.3,5.45,5.3,5.3,22171,0
+GIGM.US,D,20140604,000000,5.3,5.4,5.3,5.3,28390,0
+GIGM.US,D,20140605,000000,5.35,5.6,5.3,5.5,62409,0
+GIGM.US,D,20140606,000000,5.5,5.5,5.3995,5.4,18285,0
+GIGM.US,D,20140609,000000,5.3,5.5,5.3,5.45,15192,0
+GIGM.US,D,20140610,000000,5.4,5.45,5.4,5.4,17960,0
+GIGM.US,D,20140611,000000,5.35,5.45,5.2,5.4,53211,0
+GIGM.US,D,20140612,000000,5.45,5.45,5.25,5.25,15179,0
+GIGM.US,D,20140613,000000,5.2,5.21,5.05,5.05,63217,0
+GIGM.US,D,20140616,000000,5.05,5.3,5.05,5.2,27913,0
+GIGM.US,D,20140617,000000,5.25,5.25,5.1,5.15,15829,0
+GIGM.US,D,20140618,000000,5.2,5.2,5.05,5.1,22019,0
+GIGM.US,D,20140619,000000,5.15,5.2,5.05,5.15,26337,0
+GIGM.US,D,20140620,000000,5.2,5.2,5,5.05,58577,0
+GIGM.US,D,20140623,000000,5.05,5.1,5,5,37409,0
+GIGM.US,D,20140624,000000,5.05,5.1,5.05,5.05,29553,0
+GIGM.US,D,20140625,000000,5.1,5.15,5.05,5.1,21301,0
+GIGM.US,D,20140626,000000,5.2,5.35,5.2,5.3,47715,0
+GIGM.US,D,20140627,000000,5.35,5.4,5.2,5.2,17019,0
+GIGM.US,D,20140630,000000,5.25,5.4,5.25,5.3,23544,0
+GIGM.US,D,20140701,000000,5.25,5.4,5.25,5.35,7318,0
+GIGM.US,D,20140702,000000,5.4,5.85,5.35,5.75,123580,0
+GIGM.US,D,20140703,000000,5.9,5.9,5.6,5.75,51921,0
+GIGM.US,D,20140707,000000,5.75,5.75,5.55,5.55,39461,0
+GIGM.US,D,20140708,000000,5.45,5.5,5.2,5.2,35342,0
+GIGM.US,D,20140709,000000,5.3,5.3,5.25,5.3,7628,0
+GIGM.US,D,20140710,000000,5.2,5.3,5.15,5.15,35689,0
+GIGM.US,D,20140711,000000,5.15,5.25,5.15,5.25,11039,0
+GIGM.US,D,20140714,000000,5.25,5.3,5.2,5.25,9264,0
+GIGM.US,D,20140715,000000,5.25,5.3,5.2,5.2,13508,0
+GIGM.US,D,20140716,000000,5.2,5.35,5.2,5.2,8512,0
+GIGM.US,D,20140717,000000,5.2,5.55,5.2,5.3,46464,0
+GIGM.US,D,20140718,000000,5.25,5.45,5.25,5.35,9508,0
+GIGM.US,D,20140721,000000,5.25,5.5,5.25,5.4,9044,0
+GIGM.US,D,20140722,000000,5.5,5.85,5.3,5.6,254759,0
+GIGM.US,D,20140723,000000,5.65,5.9,5.5,5.6,54932,0
+GIGM.US,D,20140724,000000,5.6,5.65,5.29,5.3,33944,0
+GIGM.US,D,20140725,000000,5.25,5.45,5.25,5.355,12210,0
+GIGM.US,D,20140728,000000,5.3,5.4,5.25,5.35,10195,0
+GIGM.US,D,20140729,000000,5.4,5.45,5.3,5.3,20314,0
+GIGM.US,D,20140730,000000,5.25,5.35,5.05,5.05,64924,0
+GIGM.US,D,20140731,000000,5.1,5.15,5.05,5.05,32373,0
+GIGM.US,D,20140801,000000,5.05,5.15,5.05,5.15,19584,0
+GIGM.US,D,20140804,000000,5.2,5.2,5.05,5.1,16416,0
+GIGM.US,D,20140805,000000,5.05,5.15,5.05,5.05,10965,0
+GIGM.US,D,20140806,000000,5,5.05,5,5.05,32208,0
+GIGM.US,D,20140807,000000,5,5,4.805,4.9945,51616,0
+GIGM.US,D,20140808,000000,4.998,4.998,4.8005,4.8005,55044,0
+GIGM.US,D,20140811,000000,4.85,4.9975,4.85,4.95,18629,0
+GIGM.US,D,20140812,000000,4.95,4.9895,4.903,4.9745,9734,0
+GIGM.US,D,20140813,000000,4.705,4.75,4.3645,4.6,99019,0
+GIGM.US,D,20140814,000000,4.65,4.799,4.635,4.651,20484,0
+GIGM.US,D,20140815,000000,4.6995,4.777,4.651,4.7,14035,0
+GIGM.US,D,20140818,000000,4.7,4.775,4.654,4.701,17813,0
+GIGM.US,D,20140819,000000,4.705,4.75,4.675,4.705,18052,0
+GIGM.US,D,20140820,000000,4.7055,4.8,4.705,4.8,14194,0
+GIGM.US,D,20140821,000000,4.755,4.91,4.755,4.85,18251,0
+GIGM.US,D,20140822,000000,4.905,4.99,4.85,4.95,22793,0
+GIGM.US,D,20140825,000000,4.95,5.18,4.9055,5.08,9650,0
+GIGM.US,D,20140826,000000,5,5.15,5,5.0505,8541,0
+GIGM.US,D,20140827,000000,5.15,5.15,4.8005,4.9,34293,0
+GIGM.US,D,20140828,000000,4.95,4.95,4.75,4.8695,12603,0
+GIGM.US,D,20140829,000000,4.85,4.95,4.85,4.9465,3680,0
+GIGM.US,D,20140902,000000,4.8,4.9,4.8,4.8515,16019,0
+GIGM.US,D,20140903,000000,4.85,4.875,4.8005,4.8075,10499,0
+GIGM.US,D,20140904,000000,4.81,4.8835,4.805,4.844,7182,0
+GIGM.US,D,20140905,000000,4.885,4.885,4.8,4.8755,4723,0
+GIGM.US,D,20140908,000000,4.7505,4.8745,4.7505,4.807,3952,0
+GIGM.US,D,20140909,000000,4.759,4.949,4.7505,4.85,12195,0
+GIGM.US,D,20140910,000000,4.95,5.15,4.8,5.1,35104,0
+GIGM.US,D,20140911,000000,5.15,5.35,4.8605,4.9,59472,0
+GIGM.US,D,20140912,000000,4.9995,4.9995,4.9,4.915,7484,0
+GIGM.US,D,20140915,000000,4.9,4.95,4.85,4.8935,16597,0
+GIGM.US,D,20140916,000000,4.894,4.95,4.7505,4.949,14398,0
+GIGM.US,D,20140917,000000,5,5.65,4.9365,5.2,339120,0
+GIGM.US,D,20140918,000000,5.25,5.4,4.95,4.986,67627,0
+GIGM.US,D,20140919,000000,5.1,5.15,4.85,4.887,40762,0
+GIGM.US,D,20140922,000000,4.8485,4.85,4.7,4.769,37986,0
+GIGM.US,D,20140923,000000,4.7,4.84,4.7,4.706,26086,0
+GIGM.US,D,20140924,000000,4.7,4.84,4.7,4.79,15403,0
+GIGM.US,D,20140925,000000,4.7,4.825,4.302,4.36,154932,0
+GIGM.US,D,20140926,000000,4.4895,4.4895,4.0565,4.1005,152686,0
+GIGM.US,D,20140929,000000,4.1005,4.35,4.01,4.125,89318,0
+GIGM.US,D,20140930,000000,4.2,4.3395,4.0505,4.2465,35919,0
+GIGM.US,D,20141001,000000,4.25,4.25,4.0505,4.1005,12379,0
+GIGM.US,D,20141002,000000,4.1,4.239,4.1,4.1595,14419,0
+GIGM.US,D,20141003,000000,4.155,4.24,4.15,4.24,10801,0
+GIGM.US,D,20141006,000000,4.2,4.219,3.75,4,58225,0
+GIGM.US,D,20141007,000000,4.002,4.002,3.8,3.872,44291,0
+GIGM.US,D,20141008,000000,3.9,4.19,3.9,4.069,15468,0
+GIGM.US,D,20141009,000000,4.15,4.198,3.9055,4.0275,5532,0
+GIGM.US,D,20141010,000000,3.95,4.19,3.7505,4.025,34759,0
+GIGM.US,D,20141013,000000,4.025,4.09,3.9005,3.958,26540,0
+GIGM.US,D,20141014,000000,4,4.1,4,4.05,10254,0
+GIGM.US,D,20141015,000000,4.0495,4.0495,3.8505,3.891,14378,0
+GIGM.US,D,20141016,000000,4.065,4.065,3.755,3.9485,10200,0
+GIGM.US,D,20141017,000000,3.925,4.09,3.9245,3.99,5687,0
+GIGM.US,D,20141020,000000,4,4,3.87,3.9995,7966,0
+GIGM.US,D,20141021,000000,4.1,4.2365,3.9015,4.0225,10417,0
+GIGM.US,D,20141022,000000,3.95,4.197,3.95,4.15,13074,0
+GIGM.US,D,20141023,000000,4.4,4.4,4.15,4.2,17408,0
+GIGM.US,D,20141024,000000,4.2,4.4,4.2,4.255,11407,0
+GIGM.US,D,20141027,000000,4.4,5.15,4.25,5.05,120256,0
+GIGM.US,D,20141028,000000,5.1,5.15,4.66,4.9495,81871,0
+GIGM.US,D,20141029,000000,5,5.25,4.704,5.15,132247,0
+GIGM.US,D,20141030,000000,5.2,5.2,4.9,5.15,28020,0
+GIGM.US,D,20141031,000000,5.05,5.3,5,5.25,61338,0
+GIGM.US,D,20141103,000000,5.25,5.3,5.05,5.095,21618,0
+GIGM.US,D,20141104,000000,5.1,5.1475,4.95,4.95,9244,0
+GIGM.US,D,20141105,000000,5.05,5.1,4.75,4.85,23251,0
+GIGM.US,D,20141106,000000,4.85,5.1,4.85,4.9995,7862,0
+GIGM.US,D,20141107,000000,4.75,5.1,4.75,5,15765,0
+GIGM.US,D,20141110,000000,4.9,5.1,4.9,5.1,14181,0
+GIGM.US,D,20141111,000000,5.1,5.2,5,5.15,8088,0
+GIGM.US,D,20141112,000000,5.1,5.25,5.05,5.2495,35199,0
+GIGM.US,D,20141113,000000,5.25,5.3,5.05,5.2,33541,0
+GIGM.US,D,20141114,000000,5.2,5.4,4.95,5.1,58979,0
+GIGM.US,D,20141117,000000,5.1,5.1995,4.8,4.8,19706,0
+GIGM.US,D,20141118,000000,5,5,4.7505,4.8015,15198,0
+GIGM.US,D,20141119,000000,5,5,4.725,4.945,8831,0
+GIGM.US,D,20141120,000000,4.9,5.1005,4.85,4.851,25447,0
+GIGM.US,D,20141121,000000,4.8,5.1,4.8,5.1,93677,0
+GIGM.US,D,20141124,000000,5.05,5.1,4.95,4.95,18327,0
+GIGM.US,D,20141125,000000,4.9,5.1,4.9,5.1,6900,0
+GIGM.US,D,20141126,000000,5.05,5.1,5,5.05,10520,0
+GIGM.US,D,20141128,000000,4.9005,5.1,4.9005,5,6023,0
+GIGM.US,D,20141201,000000,5,5.05,4.8005,4.95,20092,0
+GIGM.US,D,20141202,000000,4.91,5,4.86,4.9495,4330,0
+GIGM.US,D,20141203,000000,4.92,5,4.9,4.9005,11406,0
+GIGM.US,D,20141204,000000,4.9445,5.05,4.85,4.865,29431,0
+GIGM.US,D,20141205,000000,4.8505,4.95,4.8505,4.9495,7038,0
+GIGM.US,D,20141208,000000,4.9025,5,4.9025,4.95,14451,0
+GIGM.US,D,20141209,000000,4.8055,5,4.8005,5,10957,0
+GIGM.US,D,20141210,000000,4.9,5,4.85,4.85,16362,0
+GIGM.US,D,20141211,000000,4.9005,4.95,4.85,4.895,23354,0
+GIGM.US,D,20141212,000000,4.8995,4.9,4.7505,4.775,8410,0
+GIGM.US,D,20141215,000000,4.8,4.95,4.75,4.934,36511,0
+GIGM.US,D,20141216,000000,4.85,4.9495,4.75,4.8,19399,0
+GIGM.US,D,20141217,000000,4.65,4.842,4.385,4.7,37201,0
+GIGM.US,D,20141218,000000,4.65,4.85,4.65,4.75,8299,0
+GIGM.US,D,20141219,000000,4.65,4.9,4.65,4.6505,17359,0
+GIGM.US,D,20141222,000000,4.7,4.8495,4.6555,4.8,30639,0
+GIGM.US,D,20141223,000000,4.6555,4.85,4.6555,4.725,16529,0
+GIGM.US,D,20141224,000000,4.7,4.7495,4.6005,4.6005,27277,0
+GIGM.US,D,20141226,000000,4.45,4.7005,4.45,4.614,15858,0
+GIGM.US,D,20141229,000000,4.55,4.7485,4.55,4.5505,45363,0
+GIGM.US,D,20141230,000000,4.6,4.652,4.55,4.6005,14109,0
+GIGM.US,D,20141231,000000,4.55,4.6875,4.5,4.6875,47660,0
+GIGM.US,D,20150102,000000,4.5,4.6005,4.5,4.55,25672,0
+GIGM.US,D,20150105,000000,4.6,4.6,4.4,4.6,17136,0
+GIGM.US,D,20150106,000000,4.5,4.55,4.4,4.45,36070,0
+GIGM.US,D,20150107,000000,4.41,4.627,4.41,4.627,15254,0
+GIGM.US,D,20150108,000000,4.45,4.595,4.425,4.4285,20244,0
+GIGM.US,D,20150109,000000,4.425,4.5,4.3005,4.451,20581,0
+GIGM.US,D,20150112,000000,4.3575,4.375,4.2,4.348,22539,0
+GIGM.US,D,20150113,000000,4.25,4.4495,4.2,4.2505,43852,0
+GIGM.US,D,20150114,000000,4.2,4.3,4.065,4.15,14559,0
+GIGM.US,D,20150115,000000,4.2495,4.25,4.075,4.1,18860,0
+GIGM.US,D,20150116,000000,4.1005,4.25,4.1005,4.1005,15016,0
+GIGM.US,D,20150120,000000,4.1025,4.2,4.1,4.1,14946,0
+GIGM.US,D,20150121,000000,4.1,4.1505,4,4.05,47879,0
+GIGM.US,D,20150122,000000,3.95,4.025,3.65,3.925,64666,0
+GIGM.US,D,20150123,000000,3.8505,3.9435,3.5005,3.926,37053,0
+GIGM.US,D,20150126,000000,3.8,4.1,3.8,3.95,24143,0
+GIGM.US,D,20150127,000000,4.05,4.1,3.85,3.9505,14808,0
+GIGM.US,D,20150128,000000,3.855,3.9015,3.8,3.8065,23973,0
+GIGM.US,D,20150129,000000,3.8,3.8495,3.775,3.805,16858,0
+GIGM.US,D,20150130,000000,3.9,3.99,3.801,3.99,15851,0
+GIGM.US,D,20150202,000000,3.95,4.1895,3.91,4.158,19053,0
+GIGM.US,D,20150203,000000,4.1,4.15,4,4.15,12005,0
+GIGM.US,D,20150204,000000,4.05,4.1,4,4.047,9197,0
+GIGM.US,D,20150205,000000,4.1,4.1,3.95,4.0005,13858,0
+GIGM.US,D,20150206,000000,4,4.0495,3.81,3.866,6635,0
+GIGM.US,D,20150209,000000,3.9,4.0995,3.9,4.0995,9076,0
+GIGM.US,D,20150210,000000,4.3,4.3,3.9005,4.065,14917,0
+GIGM.US,D,20150211,000000,3.975,4.15,3.825,3.8995,12264,0
+GIGM.US,D,20150212,000000,3.851,3.8995,3.8005,3.851,10220,0
+GIGM.US,D,20150213,000000,3.9,3.9,3.8,3.9,17496,0
+GIGM.US,D,20150217,000000,3.85,3.9,3.85,3.8515,6150,0
+GIGM.US,D,20150218,000000,3.85,3.9,3.85,3.8515,5607,0
+GIGM.US,D,20150219,000000,3.85,3.9,3.85,3.85,13550,0
+GIGM.US,D,20150220,000000,3.85,3.9,3.805,3.86,7819,0
+GIGM.US,D,20150223,000000,3.9,4.149,3.875,4.05,43917,0
+GIGM.US,D,20150224,000000,4.05,4.1995,3.9995,4.016,27601,0
+GIGM.US,D,20150225,000000,4.016,4.2005,4,4.0505,13374,0
+GIGM.US,D,20150226,000000,4.05,4.15,4.05,4.05,6452,0
+GIGM.US,D,20150227,000000,4.05,4.199,4.05,4.05,4230,0
+GIGM.US,D,20150302,000000,4.05,4.15,4.05,4.05,7200,0
+GIGM.US,D,20150303,000000,4.05,4.05,3.9,3.95,13080,0
+GIGM.US,D,20150304,000000,3.95,4,3.9,4,4940,0
+GIGM.US,D,20150305,000000,4,4.05,3.8,4.05,23280,0
+GIGM.US,D,20150306,000000,3.95,4,3.9,3.95,14060,0
+GIGM.US,D,20150309,000000,4,4,3.8,4,7260,0
+GIGM.US,D,20150310,000000,3.85,4.05,3.8,3.8,9500,0
+GIGM.US,D,20150311,000000,3.8,3.95,3.8,3.8,4080,0
+GIGM.US,D,20150312,000000,3.9,4.3,3.9,4.25,36900,0
+GIGM.US,D,20150313,000000,4.4,4.4,4.1,4.15,23320,0
+GIGM.US,D,20150316,000000,4.15,4.2,4,4.15,9400,0
+GIGM.US,D,20150317,000000,4.15,4.15,3.85,3.95,16200,0
+GIGM.US,D,20150318,000000,3.9,4.1,3.9,4.1,31380,0
+GIGM.US,D,20150319,000000,4.05,4.05,3.9,3.95,6140,0
+GIGM.US,D,20150320,000000,3.9,4.15,3.9,4.15,11800,0
+GIGM.US,D,20150323,000000,4.05,4.05,3.9,4.05,31900,0
+GIGM.US,D,20150324,000000,3.95,4.1,3.85,4,17340,0
+GIGM.US,D,20150325,000000,4,4.05,3.85,3.85,12840,0
+GIGM.US,D,20150326,000000,3.8,3.95,3.75,3.8,6980,0
+GIGM.US,D,20150327,000000,3.75,4,3.75,3.8,8060,0
+GIGM.US,D,20150330,000000,3.95,4,3.7,3.95,10180,0
+GIGM.US,D,20150331,000000,3.985,3.985,3.752,3.8495,8500,0
+GIGM.US,D,20150401,000000,4,4,3.75,3.8,7760,0
+GIGM.US,D,20150402,000000,3.75,4,3.7,3.95,24560,0
+GIGM.US,D,20150406,000000,4,4,3.85,4,5940,0
+GIGM.US,D,20150407,000000,3.95,4.05,3.8505,4,9390,0
+GIGM.US,D,20150408,000000,4.05,4.2,4.05,4.15,17580,0
+GIGM.US,D,20150409,000000,4.1,4.129,3.9015,4,4730,0
+GIGM.US,D,20150410,000000,3.95,4.9,3.9,4.4,155140,0
+GIGM.US,D,20150413,000000,4.6,4.75,4.3,4.45,28240,0
+GIGM.US,D,20150414,000000,4.45,4.65,4.45,4.5,45760,0
+GIGM.US,D,20150415,000000,4.55,4.65,4.35,4.35,13227,0
+GIGM.US,D,20150416,000000,4.4,4.5485,4.35,4.45,9726,0
+GIGM.US,D,20150417,000000,4.5,4.55,4.1,4.5,30060,0
+GIGM.US,D,20150420,000000,4.35,4.4925,4.165,4.45,13279,0
+GIGM.US,D,20150421,000000,4.475,4.475,4.1505,4.25,16625,0
+GIGM.US,D,20150422,000000,4.2,4.35,4.15,4.34,9493,0
+GIGM.US,D,20150423,000000,4.2,4.5,4.15,4.5,11700,0
+GIGM.US,D,20150424,000000,4.4,4.9,4.3005,4.65,40385,0
+GIGM.US,D,20150427,000000,4.75,4.75,4.4,4.6,20620,0
+GIGM.US,D,20150428,000000,4.65,4.65,4.0585,4.34,31605,0
+GIGM.US,D,20150429,000000,4.15,4.25,4.05,4.05,14680,0
+GIGM.US,D,20150430,000000,4.05,4.5,4.05,4.15,11200,0
+GIGM.US,D,20150501,000000,4.15,4.2,4,4.05,25300,0
+GIGM.US,D,20150504,000000,4,4.3,3.8,4,20380,0
+GIGM.US,D,20150505,000000,4,4.15,3.85,3.95,21100,0
+GIGM.US,D,20150506,000000,3.95,4,3.95,3.985,18640,0
+GIGM.US,D,20150507,000000,4,4.0985,3.8055,3.975,26732,0
+GIGM.US,D,20150508,000000,3.8,4,3.8,3.85,17800,0
+GIGM.US,D,20150511,000000,4,4.1,3.95,3.95,52100,0
+GIGM.US,D,20150512,000000,4.25,4.4,3.87,3.95,69446,0
+GIGM.US,D,20150513,000000,3.85,4,3.85,3.9,12220,0
+GIGM.US,D,20150514,000000,3.9,3.95,3.45,3.75,63440,0
+GIGM.US,D,20150515,000000,3.65,3.75,3.501,3.5505,20760,0
+GIGM.US,D,20150518,000000,3.505,3.65,3.505,3.6,12610,0
+GIGM.US,D,20150519,000000,3.5995,3.6995,3.503,3.649,35413,0
+GIGM.US,D,20150520,000000,3.7,3.75,3.6,3.65,16780,0
+GIGM.US,D,20150521,000000,3.6,3.9,3.6,3.75,22180,0
+GIGM.US,D,20150522,000000,3.75,3.9,3.55,3.75,25120,0
+GIGM.US,D,20150526,000000,3.7,3.8495,3.65,3.7995,10846,0
+GIGM.US,D,20150527,000000,3.65,3.85,3.6,3.7,21820,0
+GIGM.US,D,20150528,000000,3.7005,3.8405,3.6015,3.6605,24934,0
+GIGM.US,D,20150529,000000,3.6,3.8,3.6,3.75,11080,0
+GIGM.US,D,20150601,000000,3.6015,3.749,3.5,3.51,84781,0
+GIGM.US,D,20150602,000000,3.5,3.699,3.5,3.522,25181,0
+GIGM.US,D,20150603,000000,3.55,3.7,3.55,3.65,13000,0
+GIGM.US,D,20150604,000000,3.7,3.85,3.6,3.75,22760,0
+GIGM.US,D,20150605,000000,3.8,3.8,3.6,3.6,14600,0
+GIGM.US,D,20150608,000000,3.6,3.7,3.5,3.55,35500,0
+GIGM.US,D,20150609,000000,3.5005,3.69,3.5005,3.6,38776,0
+GIGM.US,D,20150610,000000,3.5995,3.7,3.525,3.645,30570,0
+GIGM.US,D,20150611,000000,3.6,3.8,3.6,3.71,28437,0
+GIGM.US,D,20150612,000000,3.75,3.95,3.7,3.85,38080,0
+GIGM.US,D,20150615,000000,3.75,3.85,3.7,3.85,21200,0
+GIGM.US,D,20150616,000000,3.9,3.9,3.75,3.9,21340,0
+GIGM.US,D,20150617,000000,3.95,3.95,3.75,3.85,20700,0
+GIGM.US,D,20150618,000000,3.8,3.95,3.75,3.9,21780,0
+GIGM.US,D,20150619,000000,3.95,4.05,3.85,3.9,23000,0
+GIGM.US,D,20150622,000000,4,4.3,3.95,4.2,34260,0
+GIGM.US,D,20150623,000000,4.25,4.2885,4.1135,4.175,10987,0
+GIGM.US,D,20150624,000000,4.1,4.25,3.95,4.25,8640,0
+GIGM.US,D,20150625,000000,4.25,4.3,4.2,4.3,8100,0
+GIGM.US,D,20150626,000000,4.45,4.55,4,4.15,83520,0
+GIGM.US,D,20150629,000000,4.15,4.45,4.15,4.2,39960,0
+GIGM.US,D,20150630,000000,4.24,4.2985,4.0575,4.0575,9308,0
+GIGM.US,D,20150701,000000,4.1,4.2,4,4.1,7060,0
+GIGM.US,D,20150702,000000,4.1,4.15,3.8,4.1,16880,0
+GIGM.US,D,20150706,000000,3.95,4.25,3.8,3.8,25800,0
+GIGM.US,D,20150707,000000,3.85,4,3.65,3.65,24480,0
+GIGM.US,D,20150708,000000,3.65,3.65,3.45,3.45,17900,0
+GIGM.US,D,20150709,000000,3.4,3.5,3.15,3.25,37000,0
+GIGM.US,D,20150710,000000,3.35,3.45,3.2,3.45,18440,0
+GIGM.US,D,20150713,000000,3.45,3.55,3.25,3.55,13420,0
+GIGM.US,D,20150714,000000,3.5,3.65,3.425,3.65,5103,0
+GIGM.US,D,20150715,000000,3.504,3.65,3.5,3.64,6636,0
+GIGM.US,D,20150716,000000,3.7,3.75,3.5,3.7,32900,0
+GIGM.US,D,20150717,000000,3.7,3.7,3.55,3.65,32840,0
+GIGM.US,D,20150720,000000,3.6,3.95,3.4,3.75,40200,0
+GIGM.US,D,20150721,000000,3.75,3.75,3.45,3.6,32180,0
+GIGM.US,D,20150722,000000,3.45,3.6,3.45,3.5,12980,0
+GIGM.US,D,20150723,000000,3.4,3.5,3.3,3.4,33780,0
+GIGM.US,D,20150724,000000,3.35,3.4,3.25,3.4,22640,0
+GIGM.US,D,20150727,000000,3.3,3.35,3.2,3.25,10800,0
+GIGM.US,D,20150728,000000,3.2,3.5,3.2,3.5,23880,0
+GIGM.US,D,20150729,000000,3.25,3.5,3.25,3.45,5120,0
+GIGM.US,D,20150730,000000,3.25,3.5,3.25,3.45,5660,0
+GIGM.US,D,20150731,000000,3.5,3.5,3.45,3.45,8880,0
+GIGM.US,D,20150803,000000,3.45,3.4995,3.45,3.465,5254,0
+GIGM.US,D,20150804,000000,3.45,3.5,3.4,3.4,6800,0
+GIGM.US,D,20150805,000000,3.5,3.55,3.3,3.3,15100,0
+GIGM.US,D,20150806,000000,3.225,3.4,3.225,3.4,10328,0
+GIGM.US,D,20150807,000000,3.25,3.45,3.25,3.4,9160,0
+GIGM.US,D,20150810,000000,3.25,3.4,3.25,3.3,9520,0
+GIGM.US,D,20150811,000000,3.352,3.4,3.25,3.258,11797,0
+GIGM.US,D,20150812,000000,3.2,3.45,3.2,3.4,7920,0
+GIGM.US,D,20150813,000000,3.4,3.45,3.3,3.3,5580,0
+GIGM.US,D,20150814,000000,3.2,3.4,3.2,3.4,960,0
+GIGM.US,D,20150817,000000,3.25,3.3,3.1,3.25,18780,0
+GIGM.US,D,20150818,000000,3.15,3.25,3.15,3.2,6460,0
+GIGM.US,D,20150819,000000,3.25,3.3,3.1,3.25,8860,0
+GIGM.US,D,20150820,000000,3.15,3.25,3.1,3.1,14920,0
+GIGM.US,D,20150821,000000,3.1,3.1,3,3,56820,0
+GIGM.US,D,20150824,000000,3,3,2.6005,2.7255,39007,0
+GIGM.US,D,20150825,000000,2.95,2.95,2.75,2.8,42140,0
+GIGM.US,D,20150826,000000,2.8,2.9,2.75,2.8,15080,0
+GIGM.US,D,20150827,000000,3,3,2.6,2.8,14580,0
+GIGM.US,D,20150828,000000,2.75,2.9,2.6,2.6,33120,0
+GIGM.US,D,20150831,000000,2.65,2.9,2.6,2.6,23540,0
+GIGM.US,D,20150901,000000,2.65,2.7,2.6,2.7,6460,0
+GIGM.US,D,20150902,000000,2.65,2.7,2.6,2.65,9640,0
+GIGM.US,D,20150903,000000,2.6,2.85,2.6,2.6,2180,0
+GIGM.US,D,20150904,000000,2.65,2.75,2.6,2.6,7040,0
+GIGM.US,D,20150908,000000,2.7,2.7,2.6,2.7,13260,0
+GIGM.US,D,20150909,000000,2.7,2.7,2.6,2.6,3300,0
+GIGM.US,D,20150910,000000,2.6005,2.6945,2.6005,2.6645,5561,0
+GIGM.US,D,20150911,000000,2.7,2.7,2.6,2.6,100,0
+GIGM.US,D,20150914,000000,2.7,2.7,2.6,2.65,760,0
+GIGM.US,D,20150915,000000,2.6,2.7,2.6,2.65,3080,0
+GIGM.US,D,20150916,000000,2.6,2.65,2.6,2.65,2220,0
+GIGM.US,D,20150917,000000,2.65,2.65,2.6005,2.649,5160,0
+GIGM.US,D,20150918,000000,2.65,2.7,2.6,2.7,7360,0
+GIGM.US,D,20150921,000000,2.7,2.7,2.65,2.7,19840,0
+GIGM.US,D,20150922,000000,2.6,2.7,2.6,2.7,7900,0
+GIGM.US,D,20150923,000000,2.65,2.83,2.625,2.75,4339,0
+GIGM.US,D,20150924,000000,2.65,2.7995,2.625,2.649,8431,0
+GIGM.US,D,20150925,000000,2.5,2.7,2.4,2.6,22760,0
+GIGM.US,D,20150928,000000,2.699,2.789,2.45,2.45,11994,0
+GIGM.US,D,20150929,000000,2.4,2.7,2.4,2.4,12280,0
+GIGM.US,D,20150930,000000,2.6,2.6,2.35,2.45,12800,0
+GIGM.US,D,20151001,000000,2.6,2.6,2.3,2.5,6080,0
+GIGM.US,D,20151002,000000,2.6,2.75,2.4,2.55,8700,0
+GIGM.US,D,20151005,000000,2.75,2.77,2.106,2.26,53700,0
+GIGM.US,D,20151006,000000,2.1,2.55,2.1,2.4,13820,0
+GIGM.US,D,20151007,000000,2.5995,2.94,2.566,2.75,40463,0
+GIGM.US,D,20151008,000000,2.75,2.85,2.6,2.75,8400,0
+GIGM.US,D,20151009,000000,2.75,2.9,2.7,2.8,3240,0
+GIGM.US,D,20151012,000000,2.855,2.8985,2.755,2.7555,1760,0
+GIGM.US,D,20151013,000000,3,3,2.8,2.85,2480,0
+GIGM.US,D,20151014,000000,2.75,3.1,2.75,2.95,7260,0
+GIGM.US,D,20151015,000000,3.1,3.1,2.85,3,4840,0
+GIGM.US,D,20151016,000000,3,3.1,2.8,3,11160,0
+GIGM.US,D,20151019,000000,3.03,3.1,2.9,2.907,7148,0
+GIGM.US,D,20151020,000000,2.9,3,2.75,2.9,15560,0
+GIGM.US,D,20151021,000000,2.85,2.9,2.85,2.9,720,0
+GIGM.US,D,20151022,000000,2.95,3,2.8,2.85,4000,0
+GIGM.US,D,20151023,000000,2.85,2.85,2.75,2.8,7920,0
+GIGM.US,D,20151026,000000,2.7,3,2.65,2.8,10520,0
+GIGM.US,D,20151027,000000,2.7,2.9,2.6,2.6,8400,0
+GIGM.US,D,20151028,000000,2.85,2.85,2.6,2.65,7580,0
+GIGM.US,D,20151029,000000,2.6,2.8,2.6,2.6,4060,0
+GIGM.US,D,20151030,000000,2.6,2.75,2.6,2.7,1440,0
+GIGM.US,D,20151102,000000,2.74,2.749,2.6505,2.7,8969,0
+GIGM.US,D,20151103,000000,2.6,2.75,2.6,2.65,17120,0
+GIGM.US,D,20151104,000000,2.55,2.695,2.452,2.695,30142,0
+GIGM.US,D,20151105,000000,2.75,2.95,2.75,2.8,21240,0
+GIGM.US,D,20151106,000000,2.9,2.9,2.75,2.75,12800,0
+GIGM.US,D,20151109,000000,2.75,2.9005,2.65,2.9,34878,0
+GIGM.US,D,20151110,000000,2.9,2.9,2.75,2.75,7520,0
+GIGM.US,D,20151111,000000,2.85,3,2.75,2.8,83520,0
+GIGM.US,D,20151112,000000,2.9,3.1,2.8,2.95,9900,0
+GIGM.US,D,20151113,000000,2.9,3,2.9,3,65500,0
+GIGM.US,D,20151116,000000,3,3.05,2.9,2.9,27940,0
+GIGM.US,D,20151117,000000,3.1,3.1,2.95,3.05,18220,0
+GIGM.US,D,20151118,000000,3.1,3.1,2.9,3,36300,0
+GIGM.US,D,20151119,000000,3,3,2.85,2.9,12480,0
+GIGM.US,D,20151120,000000,2.85,2.95,2.85,2.9,1620,0
+GIGM.US,D,20151123,000000,2.95,3.1,2.95,3.05,15780,0
+GIGM.US,D,20151124,000000,3.05,3.1,3,3.1,8580,0
+GIGM.US,D,20151125,000000,2.95,3.1,2.95,3.05,9360,0
+GIGM.US,D,20151127,000000,3.05,3.35,3.05,3.3,66700,0
+GIGM.US,D,20151130,000000,3.3,3.5,3.1,3.35,33000,0
+GIGM.US,D,20151201,000000,3.4495,3.4495,3.3,3.4,4058,0
+GIGM.US,D,20151202,000000,3.4495,3.4495,3.1,3.1,31152,0
+GIGM.US,D,20151203,000000,3.16,3.248,3.1,3.1,5823,0
+GIGM.US,D,20151204,000000,2.95,3.25,2.95,3.05,8380,0
+GIGM.US,D,20151207,000000,3.05,3.05,2.9,2.9,12420,0
+GIGM.US,D,20151208,000000,2.925,2.925,2.8005,2.8255,15927,0
+GIGM.US,D,20151209,000000,2.8,2.85,2.75,2.75,19940,0
+GIGM.US,D,20151210,000000,2.75,2.75,2.5,2.6,37880,0
+GIGM.US,D,20151211,000000,2.6,2.6,2.45,2.55,20120,0
+GIGM.US,D,20151214,000000,2.5,2.55,2.4,2.438,23173,0
+GIGM.US,D,20151215,000000,2.35,2.5,2.3,2.3,19660,0
+GIGM.US,D,20151216,000000,2.26,2.8699,2.26,2.68,42408,0
+GIGM.US,D,20151217,000000,2.62,2.9,2.6,2.74,20900,0
+GIGM.US,D,20151218,000000,2.68,3.13,2.68,3,121000,0
+GIGM.US,D,20151221,000000,3,3.1,3,3,61400,0
+GIGM.US,D,20151222,000000,3,3.05,3,3,50913,0
+GIGM.US,D,20151223,000000,3.01,3.36,3,3.15,121100,0
+GIGM.US,D,20151224,000000,3.19,3.3799,3.1,3.1,10743,0
+GIGM.US,D,20151228,000000,3.12,3.303,2.82,3.1,32316,0
+GIGM.US,D,20151229,000000,3.1,3.7,3.05,3.26,211926,0
+GIGM.US,D,20151230,000000,3.12,3.25,2.91,2.97,92769,0
+GIGM.US,D,20151231,000000,2.95,3.09,2.95,3.03,14154,0
+GIGM.US,D,20160104,000000,3.03,3.26,3.02,3.11,18850,0
+GIGM.US,D,20160105,000000,3.37,3.37,3.08,3.23,36204,0
+GIGM.US,D,20160106,000000,3.15,3.26,3.1,3.1,26868,0
+GIGM.US,D,20160107,000000,3.04,3.1,3.0164,3.06,16519,0
+GIGM.US,D,20160108,000000,3.05,3.14,2.99,3.05,21648,0
+GIGM.US,D,20160111,000000,3.04,3.04,2.9,2.9,23131,0
+GIGM.US,D,20160112,000000,3,3,2.74,2.74,28049,0
+GIGM.US,D,20160113,000000,2.7,2.71,2.4,2.4,57068,0
+GIGM.US,D,20160114,000000,2.4,2.6,2.29,2.6,59698,0
+GIGM.US,D,20160115,000000,2.49,2.49,2.28,2.39,19081,0
+GIGM.US,D,20160119,000000,2.4,2.45,2.36,2.4,27300,0
+GIGM.US,D,20160120,000000,2.36,2.4,2.25,2.34,36927,0
+GIGM.US,D,20160121,000000,2.35,2.53,2.34,2.4,19609,0
+GIGM.US,D,20160122,000000,2.41,2.48,2.41,2.47,15115,0
+GIGM.US,D,20160125,000000,2.49,2.5,2.38,2.38,31996,0
+GIGM.US,D,20160126,000000,2.42,2.53,2.39,2.5,20957,0
+GIGM.US,D,20160127,000000,2.4917,2.56,2.435,2.47,17579,0
+GIGM.US,D,20160128,000000,2.4801,2.67,2.4801,2.61,26538,0
+GIGM.US,D,20160129,000000,2.66,2.94,2.66,2.891,74346,0
+GIGM.US,D,20160201,000000,2.98,3.05,2.93,3.03,38212,0
+GIGM.US,D,20160202,000000,3.02,3.03,2.94,2.99,25668,0
+GIGM.US,D,20160203,000000,2.99,3.05,2.79,2.94,32530,0
+GIGM.US,D,20160204,000000,2.95,3.01,2.8801,2.97,9684,0
+GIGM.US,D,20160205,000000,2.94,3.14,2.94,3.1,35302,0
+GIGM.US,D,20160208,000000,3.01,3.15,2.8163,2.99,38112,0
+GIGM.US,D,20160209,000000,2.96,3.09,2.85,2.89,17116,0
+GIGM.US,D,20160210,000000,2.88,2.88,2.6835,2.87,38602,0
+GIGM.US,D,20160211,000000,2.79,2.89,2.7,2.84,43652,0
+GIGM.US,D,20160212,000000,2.82,2.88,2.8,2.88,21682,0
+GIGM.US,D,20160216,000000,2.87,2.95,2.87,2.87,10601,0
+GIGM.US,D,20160217,000000,2.94,3.04,2.92,2.95,62033,0
+GIGM.US,D,20160218,000000,2.92,3.02,2.92,2.96,10644,0
+GIGM.US,D,20160219,000000,2.9301,2.95,2.9,2.91,16089,0
+GIGM.US,D,20160222,000000,2.89,2.96,2.77,2.77,26646,0
+GIGM.US,D,20160223,000000,2.83,2.98,2.74,2.8,13496,0
+GIGM.US,D,20160224,000000,2.74,2.8,2.68,2.76,5149,0
+GIGM.US,D,20160225,000000,2.83,3.05,2.8,2.98,18585,0
+GIGM.US,D,20160226,000000,2.99,3.04,2.9805,3.04,5100,0
+GIGM.US,D,20160229,000000,3.04,3.05,2.7701,2.96,15580,0
+GIGM.US,D,20160301,000000,2.96,2.96,2.77,2.88,33961,0
+GIGM.US,D,20160302,000000,2.92,2.95,2.86,2.92,9518,0
+GIGM.US,D,20160303,000000,2.95,3.05,2.94,3.02,20501,0
+GIGM.US,D,20160304,000000,2.99,3.05,2.9105,2.92,16559,0
+GIGM.US,D,20160307,000000,2.91,3.2299,2.91,3.09,31815,0
+GIGM.US,D,20160308,000000,3.02,3.09,2.95,2.95,3687,0
+GIGM.US,D,20160309,000000,2.99,3.11,2.99,3.05,13880,0
+GIGM.US,D,20160310,000000,3.05,3.0999,2.9,2.9501,18085,0
+GIGM.US,D,20160311,000000,2.96,3.1,2.95,3.1,21583,0
+GIGM.US,D,20160314,000000,3.11,3.11,3.02,3.03,15030,0
+GIGM.US,D,20160315,000000,2.99,3,2.9,2.9599,24920,0
+GIGM.US,D,20160316,000000,2.9601,3.038,2.9601,2.99,9380,0
+GIGM.US,D,20160317,000000,2.99,3.0899,2.9276,3.06,15777,0
+GIGM.US,D,20160318,000000,3.06,3.1,2.9701,3.06,44265,0
+GIGM.US,D,20160321,000000,3.03,3.0899,2.97,3.036,51811,0
+GIGM.US,D,20160322,000000,3.037,3.08,2.97,3.0299,22759,0
+GIGM.US,D,20160323,000000,3,3.08,2.8101,2.88,96159,0
+GIGM.US,D,20160324,000000,2.8,2.8505,2.76,2.8505,24396,0
+GIGM.US,D,20160328,000000,2.87,2.87,2.7,2.71,31865,0
+GIGM.US,D,20160329,000000,2.7,2.77,2.61,2.68,25460,0
+GIGM.US,D,20160330,000000,2.73,2.79,2.7111,2.77,8277,0
+GIGM.US,D,20160331,000000,2.6605,2.76,2.66,2.71,2092,0
+GIGM.US,D,20160401,000000,2.75,2.8,2.74,2.8,8247,0
+GIGM.US,D,20160404,000000,2.8,2.8,2.76,2.8,7418,0
+GIGM.US,D,20160405,000000,2.79,2.8,2.7701,2.7847,3952,0
+GIGM.US,D,20160406,000000,2.75,2.92,2.75,2.8,40607,0
+GIGM.US,D,20160407,000000,2.76,2.79,2.7511,2.76,1352,0
+GIGM.US,D,20160408,000000,2.75,2.8,2.75,2.7755,4530,0
+GIGM.US,D,20160411,000000,2.79,2.83,2.75,2.78,8298,0
+GIGM.US,D,20160412,000000,2.78,2.84,2.78,2.7953,3825,0
+GIGM.US,D,20160413,000000,2.75,2.8199,2.75,2.8199,2890,0
+GIGM.US,D,20160414,000000,2.78,2.82,2.75,2.75,10232,0
+GIGM.US,D,20160415,000000,2.8,2.8,2.78,2.79,6787,0
+GIGM.US,D,20160418,000000,2.75,2.81,2.75,2.7901,5095,0
+GIGM.US,D,20160419,000000,2.75,2.81,2.75,2.79,800,0
+GIGM.US,D,20160420,000000,2.75,2.79,2.75,2.77,6368,0
+GIGM.US,D,20160421,000000,2.77,2.79,2.7516,2.7701,5010,0
+GIGM.US,D,20160422,000000,2.77,2.8,2.77,2.77,2582,0
+GIGM.US,D,20160425,000000,2.73,2.75,2.43,2.47,41490,0
+GIGM.US,D,20160426,000000,2.46,2.55,2.46,2.55,1006,0
+GIGM.US,D,20160427,000000,2.5,2.5,2.464,2.4811,8324,0
+GIGM.US,D,20160428,000000,2.4499,2.55,2.4499,2.55,7665,0
+GIGM.US,D,20160429,000000,2.51,2.55,2.51,2.55,5710,0
+GIGM.US,D,20160502,000000,2.46,2.522,2.46,2.52,7342,0
+GIGM.US,D,20160503,000000,2.53,2.65,2.52,2.5337,16636,0
+GIGM.US,D,20160504,000000,2.54,2.5789,2.32,2.52,33918,0
+GIGM.US,D,20160505,000000,2.55,2.58,2.46,2.51,35529,0
+GIGM.US,D,20160506,000000,2.5,2.59,2.5,2.524,12627,0
+GIGM.US,D,20160509,000000,2.51,2.59,2.51,2.58,8415,0
+GIGM.US,D,20160510,000000,2.52,2.8,2.52,2.73,7298,0
+GIGM.US,D,20160511,000000,2.66,2.69,2.59,2.59,2698,0
+GIGM.US,D,20160512,000000,2.73,2.73,2.57,2.61,1987,0
+GIGM.US,D,20160513,000000,2.5711,2.5711,2.57,2.57,2702,0
+GIGM.US,D,20160516,000000,2.57,2.6,2.51,2.53,13819,0
+GIGM.US,D,20160517,000000,2.58,2.61,2.58,2.61,701,0
+GIGM.US,D,20160518,000000,2.6,2.61,2.55,2.5799,19203,0
+GIGM.US,D,20160519,000000,2.6,2.6,2.4366,2.56,10791,0
+GIGM.US,D,20160520,000000,2.58,2.66,2.58,2.63,1995,0
+GIGM.US,D,20160523,000000,2.61,2.61,2.526,2.54,11189,0
+GIGM.US,D,20160524,000000,2.63,2.82,2.6048,2.78,25231,0
+GIGM.US,D,20160525,000000,2.75,2.84,2.57,2.57,21196,0
+GIGM.US,D,20160526,000000,2.61,2.76,2.5906,2.7,5728,0
+GIGM.US,D,20160527,000000,2.7,2.84,2.7,2.74,7634,0
+GIGM.US,D,20160531,000000,2.7,2.78,2.67,2.7,27181,0
+GIGM.US,D,20160601,000000,2.7,2.82,2.7,2.78,7121,0
+GIGM.US,D,20160602,000000,2.75,2.78,2.75,2.78,21137,0
+GIGM.US,D,20160603,000000,2.77,2.84,2.76,2.76,8380,0
+GIGM.US,D,20160606,000000,2.79,2.81,2.76,2.76,2500,0
+GIGM.US,D,20160607,000000,2.75,2.83,2.75,2.75,7200,0
+GIGM.US,D,20160608,000000,2.75,2.8489,2.61,2.61,9790,0
+GIGM.US,D,20160609,000000,2.77,2.77,2.618,2.69,800,0
+GIGM.US,D,20160610,000000,2.63,2.73,2.6,2.6,3864,0
+GIGM.US,D,20160613,000000,2.59,2.6,2.55,2.6,2729,0
+GIGM.US,D,20160614,000000,2.605,2.6105,2.5501,2.5501,11488,0
+GIGM.US,D,20160615,000000,2.55,2.5923,2.55,2.5923,2256,0
+GIGM.US,D,20160616,000000,2.55,2.55,2.48,2.48,2592,0
+GIGM.US,D,20160617,000000,2.54,2.58,2.48,2.58,4691,0
+GIGM.US,D,20160620,000000,2.57,2.61,2.55,2.5799,22191,0
+GIGM.US,D,20160621,000000,2.5,2.59,2.5,2.55,5520,0
+GIGM.US,D,20160622,000000,2.64,2.64,2.52,2.52,201,0
+GIGM.US,D,20160623,000000,2.5,2.57,2.5,2.56,7274,0
+GIGM.US,D,20160624,000000,2.45,2.5,2.45,2.48,5400,0
+GIGM.US,D,20160627,000000,2.48,2.63,2.4,2.41,11650,0
+GIGM.US,D,20160628,000000,2.45,2.52,2.41,2.43,5090,0
+GIGM.US,D,20160629,000000,2.4,2.43,2.33,2.43,16576,0
+GIGM.US,D,20160630,000000,2.4,2.46,2.36,2.4516,16798,0
+GIGM.US,D,20160701,000000,2.44,2.45,2.3999,2.3999,1406,0
+GIGM.US,D,20160705,000000,2.4,2.45,2.4,2.45,1598,0
+GIGM.US,D,20160706,000000,2.4296,2.4296,2.41,2.41,1408,0
+GIGM.US,D,20160707,000000,2.45,2.49,2.4,2.45,4892,0
+GIGM.US,D,20160708,000000,2.41,2.49,2.4,2.49,11215,0
+GIGM.US,D,20160711,000000,2.48,2.49,2.46,2.46,702,0
+GIGM.US,D,20160712,000000,2.46,2.7,2.45,2.45,61894,0
+GIGM.US,D,20160713,000000,2.5,2.5131,2.455,2.455,1334,0
+GIGM.US,D,20160714,000000,2.57,2.57,2.44,2.44,1722,0
+GIGM.US,D,20160715,000000,2.46,2.55,2.4,2.44,8138,0
+GIGM.US,D,20160718,000000,2.42,2.49,2.42,2.46,1300,0
+GIGM.US,D,20160719,000000,2.48,2.49,2.427,2.47,4100,0
+GIGM.US,D,20160720,000000,2.44,2.4405,2.41,2.43,1940,0
+GIGM.US,D,20160721,000000,2.4499,2.67,2.42,2.46,61189,0
+GIGM.US,D,20160722,000000,2.54,2.62,2.45,2.45,17328,0
+GIGM.US,D,20160725,000000,2.42,2.58,2.42,2.58,3010,0
+GIGM.US,D,20160726,000000,2.59,2.62,2.59,2.6,1600,0
+GIGM.US,D,20160727,000000,2.58,2.65,2.502,2.65,2940,0
+GIGM.US,D,20160728,000000,2.5773,2.64,2.466,2.59,3950,0
+GIGM.US,D,20160729,000000,2.58,2.69,2.48,2.51,6459,0
+GIGM.US,D,20160801,000000,2.55,2.62,2.31,2.41,16104,0
+GIGM.US,D,20160802,000000,2.43,2.59,2.43,2.45,7242,0
+GIGM.US,D,20160803,000000,2.48,2.55,2.46,2.5,11903,0
+GIGM.US,D,20160804,000000,2.5,2.5001,2.4301,2.4999,8468,0
+GIGM.US,D,20160805,000000,2.71,2.71,2.47,2.62,41203,0
+GIGM.US,D,20160808,000000,2.7,2.72,2.52,2.7,23354,0
+GIGM.US,D,20160809,000000,2.74,2.75,2.72,2.74,4397,0
+GIGM.US,D,20160810,000000,2.71,2.7185,2.59,2.65,10035,0
+GIGM.US,D,20160811,000000,2.68,2.69,2.6,2.6,4294,0
+GIGM.US,D,20160812,000000,2.61,2.69,2.6,2.6,12528,0
+GIGM.US,D,20160815,000000,2.6,2.6301,2.51,2.6,18068,0
+GIGM.US,D,20160816,000000,2.6,2.6363,2.51,2.59,13219,0
+GIGM.US,D,20160817,000000,2.62,2.62,2.51,2.52,2400,0
+GIGM.US,D,20160818,000000,2.5,2.54,2.5,2.54,1844,0
+GIGM.US,D,20160819,000000,2.51,2.63,2.48,2.63,8900,0
+GIGM.US,D,20160822,000000,2.491,2.58,2.491,2.58,1700,0
+GIGM.US,D,20160823,000000,2.59,2.62,2.51,2.54,2820,0
+GIGM.US,D,20160824,000000,2.56,2.649,2.56,2.6101,6572,0
+GIGM.US,D,20160825,000000,2.6,2.66,2.6,2.6,3981,0
+GIGM.US,D,20160826,000000,2.6,2.68,2.58,2.58,2799,0
+GIGM.US,D,20160829,000000,2.62,2.6744,2.55,2.55,7246,0
+GIGM.US,D,20160830,000000,2.6,2.67,2.55,2.55,800,0
+GIGM.US,D,20160831,000000,2.55,2.6106,2.55,2.55,800,0
+GIGM.US,D,20160901,000000,2.56,2.66,2.56,2.66,410,0
+GIGM.US,D,20160902,000000,2.5701,2.58,2.53,2.5622,8205,0
+GIGM.US,D,20160906,000000,2.51,2.51,2.49,2.49,2300,0
+GIGM.US,D,20160907,000000,2.48,2.494,2.45,2.49,9480,0
+GIGM.US,D,20160908,000000,2.5,2.55,2.5,2.54,2900,0
+GIGM.US,D,20160909,000000,2.53,2.63,2.53,2.61,14184,0
+GIGM.US,D,20160912,000000,2.61,2.66,2.61,2.62,3100,0
+GIGM.US,D,20160913,000000,2.611,2.62,2.61,2.62,1567,0
+GIGM.US,D,20160914,000000,2.61,2.63,2.6,2.61,2719,0
+GIGM.US,D,20160915,000000,2.5,2.6,2.5,2.59,592,0
+GIGM.US,D,20160916,000000,2.58,2.58,2.45,2.51,13886,0
+GIGM.US,D,20160919,000000,2.49,2.51,2.45,2.45,8810,0
+GIGM.US,D,20160920,000000,2.5,2.52,2.45,2.48,4480,0
+GIGM.US,D,20160921,000000,2.48,2.5,2.48,2.5,1610,0
+GIGM.US,D,20160922,000000,2.5,2.57,2.4685,2.53,12897,0
+GIGM.US,D,20160923,000000,2.5,2.57,2.5,2.57,200,0
+GIGM.US,D,20160926,000000,2.5438,2.5892,2.52,2.52,2806,0
+GIGM.US,D,20160927,000000,2.52,2.5276,2.52,2.52,872,0
+GIGM.US,D,20160928,000000,2.5396,2.5396,2.5,2.5105,652,0
+GIGM.US,D,20160929,000000,2.51,2.5199,2.45,2.4601,10760,0
+GIGM.US,D,20160930,000000,2.4501,2.4725,2.45,2.4725,4979,0
+GIGM.US,D,20161003,000000,2.45,2.47,2.45,2.45,1541,0
+GIGM.US,D,20161004,000000,2.46,2.484,2.45,2.4501,8992,0
+GIGM.US,D,20161005,000000,2.4599,2.46,2.43,2.43,2200,0
+GIGM.US,D,20161006,000000,2.45,2.46,2.42,2.42,6350,0
+GIGM.US,D,20161007,000000,2.4201,2.4201,2.42,2.42,558,0
+GIGM.US,D,20161010,000000,2.46,2.46,2.42,2.43,1874,0
+GIGM.US,D,20161011,000000,2.4499,2.45,2.42,2.42,14307,0
+GIGM.US,D,20161012,000000,2.4,2.46,2.4,2.43,2280,0
+GIGM.US,D,20161013,000000,2.45,2.45,2.45,2.45,2687,0
+GIGM.US,D,20161014,000000,2.54,2.54,2.46,2.46,12677,0
+GIGM.US,D,20161017,000000,2.45,2.46,2.45,2.46,3024,0
+GIGM.US,D,20161018,000000,2.45,2.49,2.42,2.48,7379,0
+GIGM.US,D,20161019,000000,2.47,2.5,2.47,2.47,4834,0
+GIGM.US,D,20161020,000000,2.53,2.53,2.45,2.49,11739,0
+GIGM.US,D,20161021,000000,2.48,2.55,2.48,2.53,3657,0
+GIGM.US,D,20161024,000000,2.5373,2.57,2.5,2.5,14650,0
+GIGM.US,D,20161025,000000,2.5,2.5598,2.485,2.485,5734,0
+GIGM.US,D,20161026,000000,2.47,2.64,2.47,2.52,13819,0
+GIGM.US,D,20161027,000000,2.55,2.61,2.51,2.52,3670,0
+GIGM.US,D,20161028,000000,2.5,2.5965,2.5,2.55,25390,0
+GIGM.US,D,20161031,000000,2.57,2.6156,2.55,2.565,10490,0
+GIGM.US,D,20161101,000000,2.61,2.65,2.56,2.5991,23791,0
+GIGM.US,D,20161102,000000,2.63,2.63,2.5501,2.62,5952,0
+GIGM.US,D,20161103,000000,2.63,2.69,2.6,2.69,13085,0
+GIGM.US,D,20161104,000000,2.7,2.7,2.62,2.62,26101,0
+GIGM.US,D,20161107,000000,2.62,2.7,2.51,2.67,28578,0
+GIGM.US,D,20161108,000000,2.6999,2.6999,2.51,2.56,11757,0
+GIGM.US,D,20161109,000000,2.63,2.63,2.56,2.6,1834,0
+GIGM.US,D,20161110,000000,2.6,2.6,2.54,2.54,6439,0
+GIGM.US,D,20161111,000000,2.54,2.55,2.53,2.54,2679,0
+GIGM.US,D,20161114,000000,2.54,2.54,2.5001,2.53,10778,0
+GIGM.US,D,20161115,000000,2.54,2.54,2.5,2.51,7502,0
+GIGM.US,D,20161116,000000,2.55,2.649,2.51,2.53,42271,0
+GIGM.US,D,20161117,000000,2.55,2.6,2.53,2.53,5826,0
+GIGM.US,D,20161118,000000,2.5402,2.61,2.53,2.53,27666,0
+GIGM.US,D,20161121,000000,2.54,2.61,2.54,2.56,2864,0
+GIGM.US,D,20161122,000000,2.555,2.63,2.555,2.61,7989,0
+GIGM.US,D,20161123,000000,2.61,2.63,2.61,2.61,5804,0
+GIGM.US,D,20161125,000000,2.59,2.64,2.56,2.58,12874,0
+GIGM.US,D,20161128,000000,2.57,2.63,2.57,2.6,19382,0
+GIGM.US,D,20161129,000000,2.61,2.634,2.57,2.63,8435,0
+GIGM.US,D,20161130,000000,2.59,2.6393,2.5501,2.5501,13631,0
+GIGM.US,D,20161201,000000,2.58,2.69,2.58,2.6799,31062,0
+GIGM.US,D,20161202,000000,2.65,2.65,2.585,2.64,9210,0
+GIGM.US,D,20161205,000000,2.62,2.7266,2.62,2.68,6893,0
+GIGM.US,D,20161206,000000,2.7,2.7,2.65,2.67,5091,0
+GIGM.US,D,20161207,000000,2.66,2.67,2.5688,2.64,67694,0
+GIGM.US,D,20161208,000000,2.6,2.65,2.55,2.5997,18912,0
+GIGM.US,D,20161209,000000,2.58,2.66,2.56,2.57,15797,0
+GIGM.US,D,20161212,000000,2.56,2.67,2.56,2.645,23294,0
+GIGM.US,D,20161213,000000,2.65,2.67,2.63,2.63,17591,0
+GIGM.US,D,20161214,000000,2.63,2.85,2.63,2.8,64292,0
+GIGM.US,D,20161215,000000,2.8,2.85,2.76,2.83,19833,0
+GIGM.US,D,20161216,000000,2.77,2.94,2.75,2.9399,48565,0
+GIGM.US,D,20161219,000000,2.94,3.18,2.92,3.15,65636,0
+GIGM.US,D,20161220,000000,3.16,3.1999,3.1,3.15,44318,0
+GIGM.US,D,20161221,000000,3.12,3.12,2.911,3.02,29037,0
+GIGM.US,D,20161222,000000,2.95,3.07,2.95,2.96,11079,0
+GIGM.US,D,20161223,000000,2.95,3.03,2.9384,3,4998,0
+GIGM.US,D,20161227,000000,3.03,3.06,3,3.0501,44444,0
+GIGM.US,D,20161228,000000,3.04,3.05,2.9564,2.9564,13391,0
+GIGM.US,D,20161229,000000,2.95,2.95,2.7301,2.91,38610,0
+GIGM.US,D,20161230,000000,2.92,2.95,2.858,2.92,30376,0
+GIGM.US,D,20170103,000000,2.96,3,2.8,2.86,10146,0
+GIGM.US,D,20170104,000000,2.84,2.86,2.83,2.86,7780,0
+GIGM.US,D,20170105,000000,2.8195,2.99,2.8195,2.97,3826,0
+GIGM.US,D,20170106,000000,2.92,2.99,2.84,2.84,20897,0
+GIGM.US,D,20170109,000000,2.86,2.96,2.84,2.915,11514,0
+GIGM.US,D,20170110,000000,2.94,2.96,2.9,2.91,10658,0
+GIGM.US,D,20170111,000000,2.93,2.97,2.93,2.97,18664,0
+GIGM.US,D,20170112,000000,2.96,2.97,2.931,2.97,1625,0
+GIGM.US,D,20170113,000000,2.96,3.15,2.96,3.08,44981,0
+GIGM.US,D,20170117,000000,3.1,3.1,2.96,3,22812,0
+GIGM.US,D,20170118,000000,3,3,2.901,2.92,4637,0
+GIGM.US,D,20170119,000000,2.94,3,2.94,3,12943,0
+GIGM.US,D,20170120,000000,3,3.1853,2.961,3.11,61653,0
+GIGM.US,D,20170123,000000,3.14,3.64,3.14,3.52,216716,0
+GIGM.US,D,20170124,000000,3.52,3.55,3.35,3.45,68012,0
+GIGM.US,D,20170125,000000,3.4241,3.47,3.0346,3.28,25020,0
+GIGM.US,D,20170126,000000,3.11,3.28,3.11,3.25,23556,0
+GIGM.US,D,20170127,000000,3.1677,3.27,3.1677,3.25,10288,0
+GIGM.US,D,20170130,000000,3.25,3.27,3.181,3.24,13987,0
+GIGM.US,D,20170131,000000,3.1701,3.25,3.17,3.21,8432,0
+GIGM.US,D,20170201,000000,3.17,3.2391,3.11,3.1901,16587,0
+GIGM.US,D,20170202,000000,3.24,3.28,3.174,3.19,49631,0
+GIGM.US,D,20170203,000000,3.224,3.224,3.07,3.19,45641,0
+GIGM.US,D,20170206,000000,3.15,3.22,3.15,3.1701,17757,0
+GIGM.US,D,20170207,000000,3.18,3.18,3.06,3.18,2469,0
+GIGM.US,D,20170208,000000,3.18,3.18,3.0651,3.11,10060,0
+GIGM.US,D,20170209,000000,3.088,3.17,3.0802,3.14,15116,0
+GIGM.US,D,20170210,000000,3.14,3.14,3.07,3.09,6545,0
+GIGM.US,D,20170213,000000,3.0901,3.0901,3.01,3.08,5128,0
+GIGM.US,D,20170214,000000,3.0004,3.07,2.931,2.96,18810,0
+GIGM.US,D,20170215,000000,2.95,2.99,2.9,2.92,8155,0
+GIGM.US,D,20170216,000000,2.95,3.11,2.95,3.08,20129,0
+GIGM.US,D,20170217,000000,3.08,3.08,2.9401,3.07,27995,0
+GIGM.US,D,20170221,000000,3.09,3.09,3.0261,3.08,12077,0
+GIGM.US,D,20170222,000000,3.04,3.28,3.04,3.18,95535,0
+GIGM.US,D,20170223,000000,3.18,3.233,3.1,3.12,31367,0
+GIGM.US,D,20170224,000000,3.16,3.16,3.06,3.1,16801,0
+GIGM.US,D,20170227,000000,3.0601,3.09,3,3.01,41538,0
+GIGM.US,D,20170228,000000,3.05,3.06,3.0101,3.04,14097,0
+GIGM.US,D,20170301,000000,3.01,3.05,2.97,3.02,16008,0
+GIGM.US,D,20170302,000000,3.02,3.02,2.89,2.95,15611,0
+GIGM.US,D,20170303,000000,2.95,3.23,2.9397,3.01,50307,0
+GIGM.US,D,20170306,000000,3,3.09,2.8844,3,11230,0
+GIGM.US,D,20170307,000000,2.92,3,2.91,2.91,3279,0
+GIGM.US,D,20170308,000000,2.96,3.19,2.95,3.19,13146,0
+GIGM.US,D,20170309,000000,3.14,3.14,2.9,2.9,17273,0
+GIGM.US,D,20170310,000000,2.8944,3.07,2.89,3.02,13031,0
+GIGM.US,D,20170313,000000,3.0353,3.12,2.95,2.9899,28688,0
+GIGM.US,D,20170314,000000,2.871,3.06,2.871,2.94,3950,0
+GIGM.US,D,20170315,000000,2.93,3.12,2.93,2.97,4378,0
+GIGM.US,D,20170316,000000,2.982,3.1,2.915,3,64968,0
+GIGM.US,D,20170317,000000,3.03,3.08,2.99,3,11207,0
+GIGM.US,D,20170320,000000,2.99,3.09,2.99,3.01,13458,0
+GIGM.US,D,20170321,000000,3.03,3.07,2.98,3.01,24500,0
+GIGM.US,D,20170322,000000,3.05,3.05,2.8748,2.96,19765,0
+GIGM.US,D,20170323,000000,2.96,3.01,2.84,2.965,17136,0
+GIGM.US,D,20170324,000000,3.05,3.05,2.95,2.95,5077,0
+GIGM.US,D,20170327,000000,2.97,3,2.86,2.94,9886,0
+GIGM.US,D,20170328,000000,2.97,3,2.93,2.99,3248,0
+GIGM.US,D,20170329,000000,3,3.11,2.96,3.11,7256,0
+GIGM.US,D,20170330,000000,3.0703,3.13,2.95,3.11,18793,0
+GIGM.US,D,20170331,000000,3.14,3.14,2.97,3.07,13791,0
+GIGM.US,D,20170403,000000,3.02,3.0201,2.92,2.95,5519,0
+GIGM.US,D,20170404,000000,3.04,3.04,2.95,2.96,5541,0
+GIGM.US,D,20170405,000000,3,3.01,2.95,2.99,22122,0
+GIGM.US,D,20170406,000000,3.03,3.03,2.95,2.97,4562,0
+GIGM.US,D,20170407,000000,2.96,3.09,2.9569,3.09,130746,0
+GIGM.US,D,20170410,000000,3.07,3.08,2.98,2.98,29431,0
+GIGM.US,D,20170411,000000,3.05,3.07,2.96,3.0123,25846,0
+GIGM.US,D,20170412,000000,2.98,3.02,2.97,2.99,3359,0
+GIGM.US,D,20170413,000000,3.05,3.11,2.9,2.92,45941,0
+GIGM.US,D,20170417,000000,2.9,2.99,2.86,2.92,53648,0
+GIGM.US,D,20170418,000000,2.92,3.01,2.8743,2.94,4785,0
+GIGM.US,D,20170419,000000,2.92,2.97,2.89,2.93,4348,0
+GIGM.US,D,20170420,000000,2.9,3,2.9,2.91,7163,0
+GIGM.US,D,20170421,000000,2.9,2.98,2.89,2.97,6951,0
+GIGM.US,D,20170424,000000,2.95,2.989,2.85,2.87,21639,0
+GIGM.US,D,20170425,000000,2.85,2.9966,2.85,2.88,21668,0
+GIGM.US,D,20170426,000000,2.9799,2.9799,2.86,2.9263,16157,0
+GIGM.US,D,20170427,000000,2.91,2.95,2.91,2.91,2707,0
+GIGM.US,D,20170428,000000,2.9001,2.96,2.9001,2.9136,3995,0
+GIGM.US,D,20170501,000000,2.9226,2.98,2.9226,2.93,2699,0
+GIGM.US,D,20170502,000000,2.9201,2.97,2.91,2.94,3432,0
+GIGM.US,D,20170503,000000,2.96,2.97,2.9101,2.95,905,0
+GIGM.US,D,20170504,000000,2.9,2.93,2.89,2.9,8529,0
+GIGM.US,D,20170505,000000,2.96,2.96,2.9,2.9,2436,0
+GIGM.US,D,20170508,000000,2.9,2.93,2.88,2.9,11385,0
+GIGM.US,D,20170509,000000,2.9,2.9,2.88,2.89,7759,0
+GIGM.US,D,20170510,000000,2.88,2.93,2.86,2.88,15763,0
+GIGM.US,D,20170511,000000,2.8964,2.93,2.86,2.86,8260,0
+GIGM.US,D,20170512,000000,2.86,2.889,2.83,2.87,9958,0
+GIGM.US,D,20170515,000000,2.9,2.93,2.8418,2.88,4836,0
+GIGM.US,D,20170516,000000,2.8896,2.93,2.88,2.89,5241,0
+GIGM.US,D,20170517,000000,2.908,2.96,2.85,2.88,7257,0
+GIGM.US,D,20170518,000000,2.8799,2.88,2.8647,2.87,1283,0
+GIGM.US,D,20170519,000000,2.8421,2.95,2.8421,2.95,6049,0
+GIGM.US,D,20170522,000000,2.94,2.94,2.84,2.8604,11117,0
+GIGM.US,D,20170523,000000,2.9,2.9,2.88,2.88,206,0
+GIGM.US,D,20170524,000000,2.86,2.9,2.84,2.89,15376,0
+GIGM.US,D,20170525,000000,2.85,2.89,2.7949,2.89,10515,0
+GIGM.US,D,20170526,000000,2.9,2.95,2.9,2.9173,6236,0
+GIGM.US,D,20170530,000000,2.9,2.93,2.9,2.92,5697,0
+GIGM.US,D,20170531,000000,2.91,2.96,2.9,2.95,15955,0
+GIGM.US,D,20170601,000000,2.95,3.12,2.93,3.1,20842,0
+GIGM.US,D,20170602,000000,3.1,3.1,3.0431,3.0431,4713,0
+GIGM.US,D,20170605,000000,3.08,3.14,3.06,3.07,11384,0
+GIGM.US,D,20170606,000000,3.04,3.1,2.98,3.09,12270,0
+GIGM.US,D,20170607,000000,3.04,3.04,2.81,2.9499,21304,0
+GIGM.US,D,20170608,000000,2.93,3.01,2.93,2.96,11793,0
+GIGM.US,D,20170609,000000,2.96,3.08,2.96,3.0299,64017,0
+GIGM.US,D,20170612,000000,3.03,3.086,2.96,3,18406,0
+GIGM.US,D,20170613,000000,3.03,3.03,2.93,3.03,31455,0
+GIGM.US,D,20170614,000000,3.08,3.1,3.01,3.02,2455,0
+GIGM.US,D,20170615,000000,3,3.03,2.96,3.01,3196,0
+GIGM.US,D,20170616,000000,3.08,3.08,3.021,3.05,12525,0
+GIGM.US,D,20170619,000000,3.0799,3.08,3,3.01,5007,0
+GIGM.US,D,20170620,000000,3.05,3.05,2.9607,3,1545,0
+GIGM.US,D,20170621,000000,3.09,3.09,2.96,3.06,26908,0
+GIGM.US,D,20170622,000000,3.09,3.1,3.05,3.07,4676,0
+GIGM.US,D,20170623,000000,3.07,3.1,3.07,3.07,5180,0
+GIGM.US,D,20170626,000000,3.05,3.12,3.05,3.1,44678,0
+GIGM.US,D,20170627,000000,2.97,3.12,2.97,3.11,9940,0
+GIGM.US,D,20170628,000000,3.12,3.13,3.03,3.04,16686,0
+GIGM.US,D,20170629,000000,3.05,3.18,3.05,3.12,112518,0
+GIGM.US,D,20170630,000000,3.13,3.2,3.13,3.15,17717,0
+GIGM.US,D,20170703,000000,3.18,3.18,3.08,3.08,4238,0
+GIGM.US,D,20170705,000000,3.1,3.1,3.05,3.07,4013,0
+GIGM.US,D,20170706,000000,3.06,3.1,3.02,3.02,13175,0
+GIGM.US,D,20170707,000000,3.03,3.08,3.01,3.05,5557,0
+GIGM.US,D,20170710,000000,3.02,3.06,2.95,2.95,23973,0
+GIGM.US,D,20170711,000000,2.9729,2.9729,2.92,2.95,3862,0
+GIGM.US,D,20170712,000000,2.95,3.09,2.95,3.03,32517,0
+GIGM.US,D,20170713,000000,3.0001,3.04,3.0001,3.04,1971,0
+GIGM.US,D,20170714,000000,2.9924,3.07,2.98,2.98,5268,0
+GIGM.US,D,20170717,000000,3.05,3.07,2.9,2.9,19539,0
+GIGM.US,D,20170718,000000,2.9526,3,2.9,2.93,33817,0
+GIGM.US,D,20170719,000000,2.94,3,2.9376,2.99,5432,0
+GIGM.US,D,20170720,000000,2.97,3.08,2.96,3.05,9234,0
+GIGM.US,D,20170721,000000,3.08,3.08,3.01,3.01,1249,0
+GIGM.US,D,20170724,000000,3.05,3.08,2.98,2.98,8854,0
+GIGM.US,D,20170725,000000,2.99,3.06,2.95,2.98,41229,0
+GIGM.US,D,20170726,000000,2.98,3.04,2.95,3.02,21553,0
+GIGM.US,D,20170727,000000,3.04,3.05,2.99,3.03,9766,0
+GIGM.US,D,20170728,000000,3.05,3.06,2.99,2.99,25535,0
+GIGM.US,D,20170731,000000,3.046,3.046,2.98,2.98,10145,0
+GIGM.US,D,20170801,000000,2.98,2.982,2.92,2.93,18846,0
+GIGM.US,D,20170802,000000,2.91,3,2.91,2.94,3787,0
+GIGM.US,D,20170803,000000,2.97,2.97,2.95,2.95,750,0
+GIGM.US,D,20170804,000000,2.95,3.0501,2.91,3.05,47738,0
+GIGM.US,D,20170807,000000,3.05,3.05,3,3.0241,1556,0
+GIGM.US,D,20170808,000000,3,3,2.91,2.9503,3670,0
+GIGM.US,D,20170809,000000,2.98,3.0153,2.95,2.97,13249,0
+GIGM.US,D,20170810,000000,2.9781,3.0011,2.91,2.94,12473,0
+GIGM.US,D,20170811,000000,2.92,3.04,2.911,2.911,9703,0
+GIGM.US,D,20170814,000000,2.95,3,2.94,2.98,6892,0
+GIGM.US,D,20170815,000000,2.95,2.95,2.9,2.93,37000,0
+GIGM.US,D,20170816,000000,2.9131,2.93,2.9131,2.93,4057,0
+GIGM.US,D,20170817,000000,2.92,2.93,2.92,2.93,1440,0
+GIGM.US,D,20170818,000000,2.925,2.93,2.91,2.92,6621,0
+GIGM.US,D,20170821,000000,2.9,3,2.8536,2.95,130261,0
+GIGM.US,D,20170822,000000,3,3.12,2.925,3.08,44803,0
+GIGM.US,D,20170823,000000,3.09,3.12,3.0492,3.08,12495,0
+GIGM.US,D,20170824,000000,3.09,3.14,3.0391,3.12,29195,0
+GIGM.US,D,20170825,000000,3.12,3.12,3.1,3.1,4198,0
+GIGM.US,D,20170828,000000,3.11,3.1457,3.01,3.03,25612,0
+GIGM.US,D,20170829,000000,3.06,3.08,3,3.03,4574,0
+GIGM.US,D,20170830,000000,3.0156,3.08,3.0156,3.04,813,0
+GIGM.US,D,20170831,000000,3.09,3.09,2.92,3.08,15622,0
+GIGM.US,D,20170901,000000,3.08,3.08,3,3.05,7310,0
+GIGM.US,D,20170905,000000,3,3.05,3,3.02,9065,0
+GIGM.US,D,20170906,000000,3.02,3.05,2.92,2.97,11562,0
+GIGM.US,D,20170907,000000,2.97,3.07,2.92,3.07,7437,0
+GIGM.US,D,20170908,000000,3.05,3.05,3,3,2139,0
+GIGM.US,D,20170911,000000,3.02,3.05,2.99,3.01,4755,0
+GIGM.US,D,20170912,000000,3.009,3.03,2.96,3,1147,0
+GIGM.US,D,20170913,000000,2.9899,3,2.93,2.94,30099,0
+GIGM.US,D,20170914,000000,2.9,2.99,2.88,2.93,41907,0
+GIGM.US,D,20170915,000000,2.92,2.979,2.9147,2.95,5620,0
+GIGM.US,D,20170918,000000,2.9531,3.0332,2.93,2.98,61820,0
+GIGM.US,D,20170919,000000,2.98,3.04,2.91,3,76825,0
+GIGM.US,D,20170920,000000,3.04,3.23,3.02,3.1951,179484,0
+GIGM.US,D,20170921,000000,3.2,3.22,3.12,3.205,55997,0
+GIGM.US,D,20170922,000000,3.24,3.24,3.19,3.21,30682,0
+GIGM.US,D,20170925,000000,3.2,3.22,3.1,3.11,40514,0
+GIGM.US,D,20170926,000000,3.13,3.16,3.11,3.1101,30139,0
+GIGM.US,D,20170927,000000,3.14,3.18,3.13,3.18,24294,0
+GIGM.US,D,20170928,000000,3.18,3.19,3.16,3.1801,6905,0
+GIGM.US,D,20170929,000000,3.18,3.22,3.1601,3.22,28478,0
+GIGM.US,D,20171002,000000,3.2,3.22,3.2,3.22,10395,0
+GIGM.US,D,20171003,000000,3.21,3.22,3.17,3.17,4000,0
+GIGM.US,D,20171004,000000,3.18,3.19,3.18,3.18,4455,0
+GIGM.US,D,20171005,000000,3.1601,3.1601,3.1301,3.15,9116,0
+GIGM.US,D,20171006,000000,3.15,3.58,3.146,3.51,222742,0
+GIGM.US,D,20171009,000000,3.52,3.58,3.3277,3.4915,52140,0
+GIGM.US,D,20171010,000000,3.45,3.58,3.3,3.4,33955,0
+GIGM.US,D,20171011,000000,3.4,3.59,3.35,3.5284,55688,0
+GIGM.US,D,20171012,000000,3.57,3.59,3.3577,3.55,22630,0
+GIGM.US,D,20171013,000000,3.51,3.64,3.5001,3.54,39612,0
+GIGM.US,D,20171016,000000,3.54,3.7,3.47,3.62,108785,0
+GIGM.US,D,20171017,000000,3.59,3.62,3.35,3.4888,67433,0
+GIGM.US,D,20171018,000000,3.52,3.52,3.45,3.4899,5328,0
+GIGM.US,D,20171019,000000,3.281,3.56,3.27,3.51,38555,0
+GIGM.US,D,20171020,000000,3.51,3.5821,3.36,3.36,22564,0
+GIGM.US,D,20171023,000000,3.42,3.42,3.3,3.34,17342,0
+GIGM.US,D,20171024,000000,3.32,3.39,3.2,3.29,8794,0
+GIGM.US,D,20171025,000000,3.26,3.3,3.2201,3.25,11030,0
+GIGM.US,D,20171026,000000,3.24,3.28,3.22,3.2644,18168,0
+GIGM.US,D,20171027,000000,3.24,3.24,3.1,3.13,49934,0
+GIGM.US,D,20171030,000000,3.18,3.18,3.06,3.1,19865,0
+GIGM.US,D,20171031,000000,3.09,3.18,3.09,3.1,37601,0
+GIGM.US,D,20171101,000000,3.12,3.18,3.066,3.175,24881,0
+GIGM.US,D,20171102,000000,3.14,3.14,3.06,3.0899,4299,0
+GIGM.US,D,20171103,000000,3.1083,3.1083,3.02,3.02,9313,0
+GIGM.US,D,20171106,000000,3,3.05,2.89,2.99,30449,0
+GIGM.US,D,20171107,000000,2.99,2.9965,2.99,2.99,9510,0
+GIGM.US,D,20171108,000000,2.97,3.12,2.97,3.06,30606,0
+GIGM.US,D,20171109,000000,3.08,3.4,3.0261,3.145,109590,0
+GIGM.US,D,20171110,000000,3.2,3.28,3.09,3.13,29770,0
+GIGM.US,D,20171113,000000,3.03,3.12,3.01,3.02,20169,0
+GIGM.US,D,20171114,000000,2.9902,3,2.94,2.94,24957,0
+GIGM.US,D,20171115,000000,2.93,3.13,2.9114,3.01,14283,0
+GIGM.US,D,20171116,000000,3.04,3.11,3.01,3.09,3391,0
+GIGM.US,D,20171117,000000,3.08,3.0911,3,3.02,21390,0
+GIGM.US,D,20171120,000000,2.999,3.0921,2.999,3.08,14242,0
+GIGM.US,D,20171121,000000,3.0648,3.14,3.025,3.04,23434,0
+GIGM.US,D,20171122,000000,3.06,3.075,2.977,3.075,11333,0
+GIGM.US,D,20171124,000000,3.0798,3.11,3.06,3.06,2835,0
+GIGM.US,D,20171127,000000,3.1,3.1,2.96,3.045,20231,0
+GIGM.US,D,20171128,000000,3.0268,3.1,2.91,2.92,137442,0
+GIGM.US,D,20171129,000000,2.94,3.02,2.88,2.91,26300,0
+GIGM.US,D,20171130,000000,2.89,2.91,2.89,2.89,26779,0
+GIGM.US,D,20171201,000000,2.87,3.13,2.87,2.92,17686,0
+GIGM.US,D,20171204,000000,2.92,2.9704,2.8,2.92,35197,0
+GIGM.US,D,20171205,000000,2.92,2.95,2.78,2.8201,20519,0
+GIGM.US,D,20171206,000000,2.82,3.09,2.82,2.95,116854,0
+GIGM.US,D,20171207,000000,2.87,3.01,2.86,2.89,7947,0
+GIGM.US,D,20171208,000000,3,3.03,2.91,3,21448,0
+GIGM.US,D,20171211,000000,2.97,3.0501,2.97,3,39489,0
+GIGM.US,D,20171212,000000,2.98,3.07,2.96,3.01,14985,0
+GIGM.US,D,20171213,000000,3,3.01,2.95,2.99,6935,0
+GIGM.US,D,20171214,000000,2.95,3.01,2.91,2.92,28799,0
+GIGM.US,D,20171215,000000,2.92,2.99,2.91,2.94,5742,0
+GIGM.US,D,20171218,000000,2.91,3.05,2.91,2.98,63343,0
+GIGM.US,D,20171219,000000,2.99,3.06,2.915,3.03,64550,0
+GIGM.US,D,20171220,000000,3.05,3.14,2.999,3.05,64101,0
+GIGM.US,D,20171221,000000,3.15,3.15,2.87,3.079,54091,0
+GIGM.US,D,20171222,000000,3.02,3.1,2.95,3.01,65308,0
+GIGM.US,D,20171226,000000,3.03,3.1,2.99,3.05,50317,0
+GIGM.US,D,20171227,000000,3.07,3.07,3.017,3.017,2152,0
+GIGM.US,D,20171228,000000,3.01,3.07,3.01,3.0699,13636,0
+GIGM.US,D,20171229,000000,3.07,3.09,3.02,3.0399,34939,0
+GIGM.US,D,20180102,000000,3.0342,3.07,3.03,3.05,27961,0
+GIGM.US,D,20180103,000000,3.05,3.15,3.04,3.04,39331,0
+GIGM.US,D,20180104,000000,3.05,3.36,3.04,3.3,405460,0
+GIGM.US,D,20180105,000000,3.36,3.6,3.26,3.596,576209,0
+GIGM.US,D,20180108,000000,3.53,3.57,3.421,3.44,96441,0
+GIGM.US,D,20180109,000000,3.46,3.5,3.31,3.351,101204,0
+GIGM.US,D,20180110,000000,3.31,4.18,3.28,3.98,1342246,0
+GIGM.US,D,20180111,000000,3.98,4.3683,3.79,4.21,477961,0
+GIGM.US,D,20180112,000000,4.24,4.24,3.8,3.92,194402,0
+GIGM.US,D,20180116,000000,3.92,3.9725,3.61,3.71,124853,0
+GIGM.US,D,20180117,000000,3.71,3.79,3.53,3.7,45866,0
+GIGM.US,D,20180118,000000,3.75,3.79,3.581,3.71,60016,0
+GIGM.US,D,20180119,000000,3.75,3.76,3.45,3.61,116767,0
+GIGM.US,D,20180122,000000,3.6,3.79,3.561,3.69,120506,0
+GIGM.US,D,20180123,000000,3.65,3.84,3.65,3.73,64686,0
+GIGM.US,D,20180124,000000,3.74,3.75,3.615,3.64,30188,0
+GIGM.US,D,20180125,000000,3.63,3.7,3.63,3.63,30841,0
+GIGM.US,D,20180126,000000,3.63,3.85,3.59,3.8,246763,0
+GIGM.US,D,20180129,000000,3.75,3.83,3.63,3.63,31375,0
+GIGM.US,D,20180130,000000,3.61,3.61,3.23,3.32,204379,0
+GIGM.US,D,20180131,000000,3.36,3.4,3.25,3.31,68144,0
+GIGM.US,D,20180201,000000,3.28,3.42,3.231,3.31,26782,0
+GIGM.US,D,20180202,000000,3.34,3.4,3.17,3.19,57151,0
+GIGM.US,D,20180205,000000,3.17,3.2458,3.1,3.15,30676,0
+GIGM.US,D,20180206,000000,3.06,3.22,2.95,3.09,47572,0
+GIGM.US,D,20180207,000000,3.07,3.15,2.87,2.96,120599,0
+GIGM.US,D,20180208,000000,2.99,3.02,2.86,2.94,22356,0
+GIGM.US,D,20180209,000000,2.96,3.1195,2.85,2.99,47379,0
+GIGM.US,D,20180212,000000,2.97,3.1,2.94,3.0121,30562,0
+GIGM.US,D,20180213,000000,3,3.05,2.95,2.95,21442,0
+GIGM.US,D,20180214,000000,2.93,3.06,2.91,3.02,26216,0
+GIGM.US,D,20180215,000000,3.006,3.059,2.81,2.82,74513,0
+GIGM.US,D,20180216,000000,2.8201,3.025,2.82,2.84,30745,0
+GIGM.US,D,20180220,000000,2.82,2.89,2.82,2.83,54465,0
+GIGM.US,D,20180221,000000,2.83,2.93,2.83,2.88,15825,0
+GIGM.US,D,20180222,000000,2.82,2.8635,2.78,2.8,30457,0
+GIGM.US,D,20180223,000000,2.81,2.919,2.8,2.81,13937,0
+GIGM.US,D,20180226,000000,2.83,2.8997,2.83,2.86,3671,0
+GIGM.US,D,20180227,000000,2.85,2.85,2.75,2.75,32113,0
+GIGM.US,D,20180228,000000,2.8,2.88,2.7613,2.88,19120,0
+GIGM.US,D,20180301,000000,2.81,2.85,2.76,2.8,42713,0
+GIGM.US,D,20180302,000000,2.79,2.91,2.76,2.83,17876,0
+GIGM.US,D,20180305,000000,2.83,2.92,2.78,2.84,26878,0
+GIGM.US,D,20180306,000000,2.84,2.85,2.7701,2.81,22382,0
+GIGM.US,D,20180307,000000,2.76,2.79,2.72,2.79,26305,0
+GIGM.US,D,20180308,000000,2.77,2.8488,2.751,2.81,37794,0
+GIGM.US,D,20180309,000000,2.85,2.9795,2.8122,2.85,17161,0
+GIGM.US,D,20180312,000000,2.93,3,2.83,2.9,21220,0
+GIGM.US,D,20180313,000000,2.87,2.87,2.75,2.83,25121,0
+GIGM.US,D,20180314,000000,2.8,2.85,2.8,2.8173,7319,0
+GIGM.US,D,20180315,000000,2.77,2.85,2.75,2.8,65680,0
+GIGM.US,D,20180316,000000,2.77,2.79,2.65,2.7201,56131,0
+GIGM.US,D,20180319,000000,2.72,2.72,2.62,2.64,12614,0
+GIGM.US,D,20180320,000000,2.62,2.78,2.62,2.68,25255,0
+GIGM.US,D,20180321,000000,2.7,2.75,2.68,2.68,7619,0
+GIGM.US,D,20180322,000000,2.66,2.76,2.63,2.76,9680,0
+GIGM.US,D,20180323,000000,2.68,2.83,2.65,2.78,51608,0
+GIGM.US,D,20180326,000000,2.8,2.8,2.7,2.7774,4509,0
+GIGM.US,D,20180327,000000,2.7799,2.85,2.69,2.8,17917,0
+GIGM.US,D,20180328,000000,2.79,2.86,2.752,2.84,17966,0
+GIGM.US,D,20180329,000000,2.85,2.9099,2.8,2.8302,16037,0
+GIGM.US,D,20180402,000000,2.36,2.78,2.36,2.5,121895,0
+GIGM.US,D,20180403,000000,2.54,2.65,2.52,2.57,16028,0
+GIGM.US,D,20180404,000000,2.6,2.64,2.48,2.6,63813,0
+GIGM.US,D,20180405,000000,2.62,2.9,2.62,2.9,19920,0
+GIGM.US,D,20180406,000000,2.76,2.85,2.64,2.75,9373,0
+GIGM.US,D,20180409,000000,2.75,2.83,2.67,2.68,10432,0
+GIGM.US,D,20180410,000000,2.6808,2.73,2.64,2.65,20909,0
+GIGM.US,D,20180411,000000,2.7,2.87,2.63,2.74,17852,0
+GIGM.US,D,20180412,000000,2.7,2.7999,2.7,2.76,10153,0
+GIGM.US,D,20180413,000000,2.73,2.8,2.661,2.8,9086,0
+GIGM.US,D,20180416,000000,2.8,2.8,2.7,2.72,12883,0
+GIGM.US,D,20180417,000000,2.74,2.8,2.72,2.7895,7328,0
+GIGM.US,D,20180418,000000,2.76,2.76,2.63,2.74,17946,0
+GIGM.US,D,20180419,000000,2.77,2.77,2.675,2.68,4290,0
+GIGM.US,D,20180420,000000,2.66,2.66,2.52,2.52,54537,0
+GIGM.US,D,20180423,000000,2.51,2.565,2.51,2.56,14406,0
+GIGM.US,D,20180424,000000,2.581,2.59,2.52,2.53,6100,0
+GIGM.US,D,20180425,000000,2.54,2.54,2.46,2.5,18216,0
+GIGM.US,D,20180426,000000,2.55,2.61,2.461,2.61,9839,0
+GIGM.US,D,20180427,000000,2.62,2.66,2.6192,2.66,3522,0
+GIGM.US,D,20180430,000000,2.63,2.63,2.5723,2.5868,8891,0
+GIGM.US,D,20180501,000000,2.5035,2.63,2.491,2.62,31177,0
+GIGM.US,D,20180502,000000,2.59,2.66,2.588,2.6,6446,0
+GIGM.US,D,20180503,000000,2.5839,2.66,2.5832,2.66,9051,0
+GIGM.US,D,20180504,000000,2.64,2.74,2.64,2.7,19160,0
+GIGM.US,D,20180507,000000,2.67,2.72,2.65,2.6701,10354,0
+GIGM.US,D,20180508,000000,2.68,2.68,2.601,2.662,7478,0
+GIGM.US,D,20180509,000000,2.69,2.71,2.69,2.71,1982,0
+GIGM.US,D,20180510,000000,2.71,2.83,2.6702,2.75,20478,0
+GIGM.US,D,20180511,000000,2.79,2.9,2.7896,2.82,39950,0
+GIGM.US,D,20180514,000000,2.94,2.94,2.82,2.87,22038,0
+GIGM.US,D,20180515,000000,2.94,2.99,2.875,2.89,38282,0
+GIGM.US,D,20180516,000000,2.88,2.9232,2.83,2.85,18193,0
+GIGM.US,D,20180517,000000,2.88,2.98,2.88,2.92,14907,0
+GIGM.US,D,20180518,000000,2.955,3.03,2.9398,2.94,37530,0
+GIGM.US,D,20180521,000000,2.93,3,2.93,2.95,14773,0
+GIGM.US,D,20180522,000000,2.97,2.97,2.94,2.95,13870,0
+GIGM.US,D,20180523,000000,2.9627,2.9627,2.94,2.95,5727,0
+GIGM.US,D,20180524,000000,2.94,2.96,2.94,2.94,2398,0
+GIGM.US,D,20180525,000000,2.93,2.96,2.88,2.94,9941,0
+GIGM.US,D,20180529,000000,2.94,2.995,2.94,2.95,6763,0
+GIGM.US,D,20180530,000000,2.96,2.9801,2.88,2.88,40006,0
+GIGM.US,D,20180531,000000,2.9,2.98,2.9,2.97,5286,0
+GIGM.US,D,20180601,000000,2.98,2.98,2.92,2.92,6223,0
+GIGM.US,D,20180604,000000,2.93,3.1905,2.93,3.14,122112,0
+GIGM.US,D,20180605,000000,3.17,3.2999,3.11,3.21,94230,0
+GIGM.US,D,20180606,000000,3.25,3.35,3.1304,3.24,55251,0
+GIGM.US,D,20180607,000000,3.2799,3.28,3.18,3.19,18587,0
+GIGM.US,D,20180608,000000,3.205,3.207,3.16,3.16,14857,0
+GIGM.US,D,20180611,000000,3.17,3.27,3.16,3.23,21667,0
+GIGM.US,D,20180612,000000,3.18,3.2699,3.178,3.19,49374,0
+GIGM.US,D,20180613,000000,3.17,3.26,3.15,3.1501,16397,0
+GIGM.US,D,20180614,000000,3.18,3.2,3.0511,3.0766,25682,0
+GIGM.US,D,20180615,000000,3.06,3.0899,3,3.0358,9101,0
+GIGM.US,D,20180618,000000,3.06,3.11,3.02,3.09,54444,0
+GIGM.US,D,20180619,000000,3.09,3.12,3.02,3.06,19482,0
+GIGM.US,D,20180620,000000,3.13,3.1954,3.04,3.11,33619,0
+GIGM.US,D,20180621,000000,2.96,3.08,2.96,2.96,24695,0
+GIGM.US,D,20180622,000000,3.079,3.0799,2.987,3.011,5494,0
+GIGM.US,D,20180625,000000,2.97,3,2.93,2.9715,19604,0
+GIGM.US,D,20180626,000000,2.99,3.1144,2.98,3.07,12575,0
+GIGM.US,D,20180627,000000,3.0018,3.04,2.92,2.9399,15308,0
+GIGM.US,D,20180628,000000,2.9,2.98,2.9,2.96,5652,0
+GIGM.US,D,20180629,000000,2.9852,2.9852,2.97,2.9701,14028,0
+GIGM.US,D,20180702,000000,2.93,2.9936,2.93,2.98,6891,0
+GIGM.US,D,20180703,000000,3,3,2.98,2.98,1342,0
+GIGM.US,D,20180705,000000,2.98,3,2.98,3,1944,0
+GIGM.US,D,20180706,000000,2.93,3.01,2.91,2.91,10289,0
+GIGM.US,D,20180709,000000,2.9,2.9,2.77,2.86,33977,0
+GIGM.US,D,20180710,000000,2.88,2.885,2.84,2.865,47823,0
+GIGM.US,D,20180711,000000,2.8,2.89,2.8,2.88,7760,0
+GIGM.US,D,20180712,000000,2.88,2.93,2.88,2.9,11516,0
+GIGM.US,D,20180713,000000,2.89,3.049,2.89,2.96,15449,0
+GIGM.US,D,20180716,000000,2.93,2.96,2.87,2.89,2388,0
+GIGM.US,D,20180717,000000,2.95,3,2.9183,2.95,6443,0
+GIGM.US,D,20180718,000000,2.9001,2.94,2.9,2.94,10686,0
+GIGM.US,D,20180719,000000,3,3.03,2.96,3.0101,14844,0
+GIGM.US,D,20180720,000000,2.97,3.05,2.95,3.05,11281,0
+GIGM.US,D,20180723,000000,3.05,3.11,3.0236,3.03,5480,0
+GIGM.US,D,20180724,000000,3.04,3.079,2.9902,3.07,23449,0
+GIGM.US,D,20180725,000000,3.0739,3.0739,3,3,1245,0
+GIGM.US,D,20180726,000000,2.99,3.059,2.99,3.04,25088,0
+GIGM.US,D,20180727,000000,3.06,3.13,3,3.02,18014,0
+GIGM.US,D,20180730,000000,3.05,3.05,2.9764,3,16836,0
+GIGM.US,D,20180731,000000,3.04,3.04,2.97,2.996,10962,0
+GIGM.US,D,20180801,000000,3.016,3.0278,2.85,2.88,73480,0
+GIGM.US,D,20180802,000000,2.85,2.95,2.7849,2.94,25202,0
+GIGM.US,D,20180803,000000,2.88,2.9145,2.8,2.82,7195,0
+GIGM.US,D,20180806,000000,2.7701,2.88,2.7701,2.88,6242,0
+GIGM.US,D,20180807,000000,2.82,2.88,2.8,2.8,20029,0
+GIGM.US,D,20180808,000000,2.78,2.8262,2.78,2.811,5586,0
+GIGM.US,D,20180809,000000,2.81,3.01,2.81,2.876,19556,0
+GIGM.US,D,20180810,000000,2.8933,2.8933,2.82,2.86,19695,0
+GIGM.US,D,20180813,000000,2.86,2.95,2.83,2.83,14158,0
+GIGM.US,D,20180814,000000,2.83,2.94,2.8,2.94,100215,0
+GIGM.US,D,20180815,000000,2.7801,2.99,2.7801,2.95,15422,0
+GIGM.US,D,20180816,000000,2.98,3.09,2.84,2.99,93425,0
+GIGM.US,D,20180817,000000,2.9,3.2,2.8851,3.12,68839,0
+GIGM.US,D,20180820,000000,3.13,3.15,3.1173,3.13,6308,0
+GIGM.US,D,20180821,000000,3.13,3.14,3.02,3.08,16583,0
+GIGM.US,D,20180822,000000,3.04,3.1,3,3.08,13020,0
+GIGM.US,D,20180823,000000,3.04,3.14,3,3.09,24605,0
+GIGM.US,D,20180824,000000,3.0571,3.15,2.995,3.01,82211,0
+GIGM.US,D,20180827,000000,2.9701,3.13,2.9701,3.12,2703,0
+GIGM.US,D,20180828,000000,3.08,3.1023,3.03,3.1,1514,0
+GIGM.US,D,20180829,000000,3.06,3.08,2.9748,3.08,6764,0
+GIGM.US,D,20180830,000000,2.9945,2.9945,2.98,2.98,829,0
+GIGM.US,D,20180831,000000,3.02,3.02,2.9,2.9,1924,0
+GIGM.US,D,20180904,000000,2.9,2.94,2.9,2.93,9461,0
+GIGM.US,D,20180905,000000,2.93,2.99,2.92,2.99,20032,0
+GIGM.US,D,20180906,000000,2.95,2.95,2.93,2.94,7011,0
+GIGM.US,D,20180907,000000,2.94,2.94,2.91,2.91,6663,0
+GIGM.US,D,20180910,000000,2.9,2.9,2.9,2.9,419,0
+GIGM.US,D,20180911,000000,2.9,2.903,2.86,2.86,11319,0
+GIGM.US,D,20180912,000000,2.86,2.8732,2.86,2.8608,5297,0
+GIGM.US,D,20180913,000000,2.91,2.98,2.86,2.98,10230,0
+GIGM.US,D,20180914,000000,2.98,3.03,2.93,3.02,79680,0
+GIGM.US,D,20180917,000000,3.07,3.07,2.88,2.95,14752,0
+GIGM.US,D,20180918,000000,2.96,3.0699,2.91,2.91,12643,0
+GIGM.US,D,20180919,000000,2.9873,3.1,2.96,3,3846,0
+GIGM.US,D,20180920,000000,3.05,3.05,3,3.05,7660,0
+GIGM.US,D,20180921,000000,3.0056,3.01,3,3.0065,2459,0
+GIGM.US,D,20180924,000000,3.05,3.0647,3.05,3.0647,1503,0
+GIGM.US,D,20180925,000000,3.01,3.08,3.01,3.07,932,0
+GIGM.US,D,20180926,000000,3.01,3.012,3,3.009,30124,0
+GIGM.US,D,20180927,000000,3,3.0002,2.9,2.9,15631,0
+GIGM.US,D,20180928,000000,2.91,2.9899,2.91,2.93,4182,0
+GIGM.US,D,20181001,000000,2.95,2.97,2.91,2.92,3570,0
+GIGM.US,D,20181002,000000,2.9,2.99,2.87,2.99,2029,0
+GIGM.US,D,20181003,000000,2.91,2.9226,2.85,2.9,14238,0
+GIGM.US,D,20181004,000000,2.89,2.9,2.88,2.88,2608,0
+GIGM.US,D,20181005,000000,2.87,2.87,2.81,2.85,14089,0
+GIGM.US,D,20181008,000000,2.8888,2.8888,2.81,2.81,10045,0
+GIGM.US,D,20181009,000000,2.8,2.86,2.78,2.78,19462,0
+GIGM.US,D,20181010,000000,2.78,2.83,2.77,2.78,9467,0
+GIGM.US,D,20181011,000000,2.77,2.78,2.62,2.62,35563,0
+GIGM.US,D,20181012,000000,2.73,2.79,2.7,2.71,8963,0
+GIGM.US,D,20181015,000000,2.7,2.75,2.6435,2.73,22423,0
+GIGM.US,D,20181016,000000,2.73,2.75,2.73,2.75,1940,0
+GIGM.US,D,20181017,000000,2.74,2.93,2.74,2.93,14894,0
+GIGM.US,D,20181018,000000,2.92,2.98,2.7155,2.74,21947,0
+GIGM.US,D,20181019,000000,2.9782,3.01,2.8,2.98,61612,0
+GIGM.US,D,20181022,000000,3,3,2.8,2.81,5367,0
+GIGM.US,D,20181023,000000,2.8,2.93,2.7501,2.93,15194,0
+GIGM.US,D,20181024,000000,2.92,2.92,2.81,2.81,5171,0
+GIGM.US,D,20181025,000000,2.85,2.91,2.8241,2.85,7834,0
+GIGM.US,D,20181026,000000,2.85,2.8599,2.84,2.84,31926,0
+GIGM.US,D,20181029,000000,2.77,2.805,2.71,2.79,3369,0
+GIGM.US,D,20181030,000000,2.75,2.95,2.7483,2.95,15826,0
+GIGM.US,D,20181031,000000,2.95,2.95,2.75,2.86,24291,0
+GIGM.US,D,20181101,000000,2.92,2.9906,2.9,2.9,9204,0
+GIGM.US,D,20181102,000000,2.84,2.93,2.84,2.93,993,0
+GIGM.US,D,20181105,000000,2.96,2.96,2.8576,2.91,4312,0
+GIGM.US,D,20181106,000000,2.85,2.96,2.8432,2.8432,1938,0
+GIGM.US,D,20181107,000000,2.84,2.84,2.77,2.78,5388,0
+GIGM.US,D,20181108,000000,2.7608,2.775,2.7006,2.775,5840,0
+GIGM.US,D,20181109,000000,2.72,2.84,2.72,2.79,1545,0
+GIGM.US,D,20181112,000000,2.77,2.77,2.65,2.69,6252,0
+GIGM.US,D,20181113,000000,2.6,2.73,2.6,2.62,9094,0
+GIGM.US,D,20181114,000000,2.68,2.6999,2.67,2.68,16249,0
+GIGM.US,D,20181115,000000,2.69,2.7301,2.68,2.7301,4500,0
+GIGM.US,D,20181116,000000,2.73,2.7428,2.73,2.7339,1647,0
+GIGM.US,D,20181119,000000,2.75,2.7683,2.75,2.75,5400,0
+GIGM.US,D,20181120,000000,2.78,2.8536,2.78,2.83,12440,0
+GIGM.US,D,20181121,000000,2.84,2.9,2.84,2.85,11668,0
+GIGM.US,D,20181123,000000,2.86,2.88,2.86,2.88,18948,0
+GIGM.US,D,20181126,000000,2.89,2.89,2.88,2.88,7717,0
+GIGM.US,D,20181127,000000,2.88,2.88,2.83,2.85,7363,0
+GIGM.US,D,20181128,000000,2.9,2.9,2.83,2.87,6838,0
+GIGM.US,D,20181129,000000,2.85,2.8501,2.81,2.85,13240,0
+GIGM.US,D,20181130,000000,2.82,2.83,2.76,2.77,9740,0
+GIGM.US,D,20181203,000000,2.83,2.84,2.77,2.77,2501,0
+GIGM.US,D,20181204,000000,2.75,2.7898,2.73,2.7601,20127,0
+GIGM.US,D,20181206,000000,2.71,2.75,2.68,2.745,13827,0
+GIGM.US,D,20181207,000000,2.68,2.75,2.68,2.68,5520,0
+GIGM.US,D,20181210,000000,2.68,2.7,2.68,2.69,5757,0
+GIGM.US,D,20181211,000000,2.69,2.69,2.58,2.58,19210,0
+GIGM.US,D,20181212,000000,2.65,2.65,2.6,2.6,18671,0
+GIGM.US,D,20181213,000000,2.6,2.6062,2.58,2.59,8004,0
+GIGM.US,D,20181214,000000,2.58,2.5909,2.58,2.59,2610,0
+GIGM.US,D,20181217,000000,2.58,2.59,2.52,2.52,12677,0
+GIGM.US,D,20181218,000000,2.54,2.58,2.45,2.45,3835,0
+GIGM.US,D,20181219,000000,2.52,2.88,2.43,2.79,161187,0
+GIGM.US,D,20181220,000000,2.77,2.88,2.6341,2.78,24538,0
+GIGM.US,D,20181221,000000,2.7,2.97,2.7,2.81,116067,0
+GIGM.US,D,20181224,000000,2.75,2.95,2.75,2.95,1034,0
+GIGM.US,D,20181226,000000,2.76,2.94,2.76,2.85,11085,0
+GIGM.US,D,20181227,000000,2.85,2.91,2.7601,2.91,11270,0
+GIGM.US,D,20181228,000000,2.89,3.05,2.89,3.05,40878,0
+GIGM.US,D,20181231,000000,3.05,3.05,2.9706,3,13389,0
+GIGM.US,D,20190102,000000,2.91,3.03,2.9052,3,47505,0
+GIGM.US,D,20190103,000000,2.945,2.945,2.945,2.945,358,0
+GIGM.US,D,20190104,000000,2.96,2.96,2.89,2.92,19831,0
+GIGM.US,D,20190107,000000,2.95,2.98,2.95,2.96,3941,0
+GIGM.US,D,20190108,000000,2.97,2.97,2.97,2.97,461,0
+GIGM.US,D,20190109,000000,2.95,2.95,2.89,2.94,23063,0
+GIGM.US,D,20190110,000000,2.94,2.9413,2.9285,2.935,10532,0
+GIGM.US,D,20190111,000000,2.95,2.95,2.94,2.94,11298,0
+GIGM.US,D,20190114,000000,2.9,2.95,2.9,2.94,2952,0
+GIGM.US,D,20190115,000000,2.94,2.9401,2.88,2.9,5106,0
+GIGM.US,D,20190116,000000,2.93,2.9334,2.93,2.93,3003,0
+GIGM.US,D,20190117,000000,2.92,2.9399,2.92,2.9201,2736,0
+GIGM.US,D,20190118,000000,2.92,2.92,2.89,2.895,7230,0
+GIGM.US,D,20190122,000000,2.895,2.93,2.81,2.93,7274,0
+GIGM.US,D,20190123,000000,2.94,2.94,2.8161,2.85,5430,0
+GIGM.US,D,20190124,000000,2.89,2.89,2.89,2.89,177,0
+GIGM.US,D,20190125,000000,2.86,2.9,2.86,2.9,1159,0
+GIGM.US,D,20190128,000000,2.9,2.9,2.862,2.9,3027,0
+GIGM.US,D,20190129,000000,2.87,2.89,2.87,2.89,4272,0
+GIGM.US,D,20190130,000000,2.85,2.85,2.84,2.84,14987,0
+GIGM.US,D,20190131,000000,2.84,2.84,2.7,2.78,20825,0
+GIGM.US,D,20190201,000000,2.75,2.81,2.75,2.79,1930,0
+GIGM.US,D,20190204,000000,2.82,2.95,2.82,2.91,22754,0
+GIGM.US,D,20190205,000000,2.89,2.89,2.8701,2.88,9467,0
+GIGM.US,D,20190206,000000,2.86,2.89,2.76,2.88,9767,0
+GIGM.US,D,20190207,000000,2.89,2.89,2.89,2.89,8700,0
+GIGM.US,D,20190208,000000,2.88,2.95,2.88,2.89,5623,0
+GIGM.US,D,20190211,000000,2.88,2.91,2.8,2.8058,3811,0
+GIGM.US,D,20190212,000000,2.82,2.9,2.81,2.81,890,0
+GIGM.US,D,20190213,000000,2.8,2.8881,2.8,2.87,5066,0
+GIGM.US,D,20190214,000000,2.87,2.8844,2.87,2.88,1975,0
+GIGM.US,D,20190215,000000,2.8954,2.9,2.8954,2.9,1100,0
+GIGM.US,D,20190219,000000,2.85,2.9,2.8101,2.845,7723,0
+GIGM.US,D,20190220,000000,2.84,2.85,2.83,2.83,3857,0
+GIGM.US,D,20190221,000000,2.85,2.85,2.8,2.81,1589,0
+GIGM.US,D,20190222,000000,2.8,2.85,2.7943,2.85,2454,0
+GIGM.US,D,20190225,000000,2.85,2.85,2.7801,2.8359,3232,0
+GIGM.US,D,20190226,000000,2.79,2.8221,2.71,2.8,13842,0
+GIGM.US,D,20190227,000000,2.79,2.83,2.71,2.82,2374,0
+GIGM.US,D,20190228,000000,2.7301,2.85,2.7301,2.79,6393,0
+GIGM.US,D,20190301,000000,2.79,2.79,2.79,2.79,362,0
+GIGM.US,D,20190304,000000,2.8,2.83,2.75,2.75,5368,0
+GIGM.US,D,20190305,000000,2.74,2.74,2.74,2.74,914,0
+GIGM.US,D,20190306,000000,2.76,2.79,2.72,2.72,7152,0
+GIGM.US,D,20190307,000000,2.721,2.73,2.721,2.73,1577,0
+GIGM.US,D,20190308,000000,2.72,2.74,2.72,2.7201,2248,0
+GIGM.US,D,20190311,000000,2.74,2.75,2.74,2.74,1507,0
+GIGM.US,D,20190312,000000,2.7,2.84,2.7,2.8,1664,0
+GIGM.US,D,20190313,000000,2.84,2.84,2.74,2.74,1753,0
+GIGM.US,D,20190314,000000,2.74,2.768,2.74,2.76,1794,0
+GIGM.US,D,20190315,000000,2.82,2.83,2.82,2.82,6056,0
+GIGM.US,D,20190318,000000,2.82,2.83,2.74,2.74,3317,0
+GIGM.US,D,20190319,000000,2.75,2.85,2.7,2.794,147670,0
+GIGM.US,D,20190320,000000,2.76,2.8255,2.73,2.7435,19602,0
+GIGM.US,D,20190321,000000,2.73,2.8,2.73,2.8,14063,0
+GIGM.US,D,20190322,000000,2.7801,2.81,2.72,2.72,27759,0
+GIGM.US,D,20190325,000000,2.7,2.7499,2.7,2.7135,8416,0
+GIGM.US,D,20190326,000000,2.7317,2.8,2.7,2.8,1473,0
+GIGM.US,D,20190327,000000,2.77,2.78,2.7,2.7,6127,0
+GIGM.US,D,20190328,000000,2.73,2.75,2.73,2.75,1234,0
+GIGM.US,D,20190329,000000,2.7503,2.7503,2.67,2.67,25586,0
+GIGM.US,D,20190401,000000,2.68,2.73,2.68,2.7273,7751,0
+GIGM.US,D,20190402,000000,2.67,2.6727,2.6202,2.65,36503,0
+GIGM.US,D,20190403,000000,2.64,2.729,2.52,2.52,69501,0
+GIGM.US,D,20190404,000000,2.51,2.521,2.5,2.5,24808,0
+GIGM.US,D,20190405,000000,2.42,2.53,2.42,2.5296,17957,0
+GIGM.US,D,20190408,000000,2.54,2.54,2.47,2.4899,10359,0
+GIGM.US,D,20190409,000000,2.5169,2.55,2.5169,2.54,5485,0
+GIGM.US,D,20190410,000000,2.54,2.65,2.53,2.53,24011,0
+GIGM.US,D,20190411,000000,2.6,2.6,2.533,2.55,4421,0
+GIGM.US,D,20190412,000000,2.54,2.65,2.5195,2.65,12708,0
+GIGM.US,D,20190415,000000,2.67,2.67,2.5599,2.6001,17016,0
+GIGM.US,D,20190416,000000,2.56,2.63,2.56,2.58,33214,0
+GIGM.US,D,20190417,000000,2.65,2.65,2.58,2.6,7385,0
+GIGM.US,D,20190418,000000,2.598,2.62,2.57,2.57,13566,0
+GIGM.US,D,20190422,000000,2.6,2.6,2.55,2.56,7949,0
+GIGM.US,D,20190423,000000,2.59,2.59,2.56,2.56,7407,0
+GIGM.US,D,20190424,000000,2.561,2.61,2.56,2.6,15750,0
+GIGM.US,D,20190425,000000,2.61,2.6231,2.59,2.59,1792,0
+GIGM.US,D,20190426,000000,2.56,2.5602,2.55,2.55,6864,0
+GIGM.US,D,20190429,000000,2.57,2.57,2.47,2.55,11838,0
+GIGM.US,D,20190430,000000,2.49,2.52,2.48,2.52,4274,0
+GIGM.US,D,20190501,000000,2.4982,2.5234,2.4982,2.5,4770,0
+GIGM.US,D,20190502,000000,2.49,2.5,2.48,2.481,11498,0
+GIGM.US,D,20190503,000000,2.48,2.48,2.4601,2.48,6214,0
+GIGM.US,D,20190506,000000,2.46,2.48,2.38,2.38,29089,0
+GIGM.US,D,20190507,000000,2.42,2.44,2.41,2.42,4264,0
+GIGM.US,D,20190508,000000,2.4493,2.4493,2.38,2.38,1036,0
+GIGM.US,D,20190509,000000,2.38,2.4115,2.38,2.4115,16639,0
+GIGM.US,D,20190510,000000,2.4,2.4,2.39,2.4,3122,0
+GIGM.US,D,20190513,000000,2.4,2.4,2.2903,2.3,16385,0
+GIGM.US,D,20190514,000000,2.37,2.37,2.25,2.32,44935,0
+GIGM.US,D,20190515,000000,2.44,2.44,2.4,2.43,559,0
+GIGM.US,D,20190516,000000,2.4,2.4,2.36,2.37,14546,0
+GIGM.US,D,20190517,000000,2.43,2.43,2.37,2.37,439,0
+GIGM.US,D,20190520,000000,2.36,2.37,2.36,2.36,2922,0
+GIGM.US,D,20190521,000000,2.36,2.43,2.36,2.37,3984,0
+GIGM.US,D,20190522,000000,2.38,2.38,2.2899,2.2911,12155,0
+GIGM.US,D,20190523,000000,2.26,2.32,2.26,2.3,6913,0
+GIGM.US,D,20190524,000000,2.29,2.4384,2.27,2.35,59382,0
+GIGM.US,D,20190528,000000,2.32,2.32,2.28,2.28,1930,0
+GIGM.US,D,20190529,000000,2.3,2.3,2.27,2.27,3761,0
+GIGM.US,D,20190530,000000,2.3006,2.43,2.3006,2.33,20827,0
+GIGM.US,D,20190531,000000,2.35,2.35,2.3,2.34,1909,0
+GIGM.US,D,20190603,000000,2.335,2.34,2.2898,2.34,6406,0
+GIGM.US,D,20190604,000000,2.34,2.35,2.3,2.35,1769,0
+GIGM.US,D,20190605,000000,2.36,2.36,2.3187,2.32,957,0
+GIGM.US,D,20190606,000000,2.3305,2.35,2.3305,2.3305,349,0
+GIGM.US,D,20190607,000000,2.33,2.39,2.3,2.32,14587,0
+GIGM.US,D,20190610,000000,2.4,2.43,2.33,2.33,1392,0
+GIGM.US,D,20190611,000000,2.28,2.37,2.27,2.27,31815,0
+GIGM.US,D,20190612,000000,2.34,2.5,2.34,2.41,50950,0
+GIGM.US,D,20190613,000000,2.52,2.55,2.5,2.5001,16481,0
+GIGM.US,D,20190614,000000,2.52,2.58,2.52,2.56,11715,0
+GIGM.US,D,20190617,000000,2.3933,2.4687,2.36,2.44,7280,0
+GIGM.US,D,20190618,000000,2.5,2.5,2.37,2.44,11070,0
+GIGM.US,D,20190619,000000,2.42,2.51,2.35,2.5,67991,0
+GIGM.US,D,20190620,000000,2.4101,2.45,2.4101,2.45,418,0
+GIGM.US,D,20190621,000000,2.44,2.59,2.44,2.55,13070,0
+GIGM.US,D,20190624,000000,2.56,2.56,2.412,2.46,5685,0
+GIGM.US,D,20190625,000000,2.46,2.5599,2.46,2.5,3806,0
+GIGM.US,D,20190626,000000,2.52,2.6,2.49,2.6,5507,0
+GIGM.US,D,20190627,000000,2.505,2.53,2.5,2.5,4762,0
+GIGM.US,D,20190628,000000,2.57,2.58,2.36,2.36,8889,0
+GIGM.US,D,20190701,000000,2.44,2.59,2.392,2.59,1125,0
+GIGM.US,D,20190702,000000,2.6,2.6,2.4201,2.4201,38457,0
+GIGM.US,D,20190703,000000,2.57,2.59,2.42,2.58,14052,0
+GIGM.US,D,20190705,000000,2.55,2.55,2.524,2.524,627,0
+GIGM.US,D,20190708,000000,2.53,2.59,2.521,2.5331,3937,0
+GIGM.US,D,20190709,000000,2.58,2.59,2.5001,2.5001,6718,0
+GIGM.US,D,20190710,000000,2.5882,2.5882,2.5776,2.5776,945,0
+GIGM.US,D,20190711,000000,2.58,2.58,2.485,2.54,1040,0
+GIGM.US,D,20190715,000000,2.54,2.54,2.5,2.51,4725,0
+GIGM.US,D,20190716,000000,2.5473,2.59,2.545,2.5763,19084,0
+GIGM.US,D,20190717,000000,2.5,2.5125,2.5,2.5125,998,0
+GIGM.US,D,20190718,000000,2.5127,2.53,2.5076,2.5076,2905,0
+GIGM.US,D,20190719,000000,2.563,2.563,2.5177,2.5177,2172,0
+GIGM.US,D,20190722,000000,2.5,2.5403,2.5,2.5101,3359,0
+GIGM.US,D,20190723,000000,2.54,2.57,2.51,2.57,7524,0
+GIGM.US,D,20190724,000000,2.55,2.57,2.55,2.5699,1232,0
+GIGM.US,D,20190725,000000,2.55,2.55,2.5,2.54,6692,0
+GIGM.US,D,20190726,000000,2.5575,2.57,2.48,2.55,30311,0
+GIGM.US,D,20190729,000000,2.5899,2.5899,2.5226,2.545,2040,0
+GIGM.US,D,20190730,000000,2.5496,2.59,2.513,2.5312,8406,0
+GIGM.US,D,20190731,000000,2.55,2.5716,2.5139,2.525,2069,0
+GIGM.US,D,20190801,000000,2.52,2.52,2.5,2.5194,1036,0
+GIGM.US,D,20190802,000000,2.52,2.59,2.5,2.56,11893,0
+GIGM.US,D,20190805,000000,2.55,2.5501,2.5,2.51,10450,0
+GIGM.US,D,20190806,000000,2.49,2.55,2.49,2.55,243,0
+GIGM.US,D,20190807,000000,2.51,2.51,2.49,2.49,3254,0
+GIGM.US,D,20190808,000000,2.47,2.47,2.45,2.45,1630,0
+GIGM.US,D,20190809,000000,2.4623,2.4623,2.31,2.32,13788,0
+GIGM.US,D,20190812,000000,2.35,2.38,2.28,2.28,10798,0
+GIGM.US,D,20190813,000000,2.34,2.34,2.2,2.23,26707,0
+GIGM.US,D,20190814,000000,2.27,2.42,2.2,2.3001,15121,0
+GIGM.US,D,20190815,000000,2.27,2.36,2.2245,2.26,69977,0
+GIGM.US,D,20190816,000000,2.36,2.36,2.33,2.33,3275,0
+GIGM.US,D,20190819,000000,2.31,2.45,2.31,2.45,20128,0
+GIGM.US,D,20190820,000000,2.5,2.5,2.43,2.46,3755,0
+GIGM.US,D,20190821,000000,2.415,2.43,2.41,2.42,1465,0
+GIGM.US,D,20190822,000000,2.4553,2.4553,2.25,2.28,20056,0
+GIGM.US,D,20190823,000000,2.31,2.408,2.231,2.28,12132,0
+GIGM.US,D,20190826,000000,2.4,2.4,2.24,2.28,3960,0
+GIGM.US,D,20190827,000000,2.35,2.35,2.2699,2.2699,6212,0
+GIGM.US,D,20190828,000000,2.26,2.31,2.25,2.25,952,0
+GIGM.US,D,20190829,000000,2.2613,2.2613,2.231,2.25,1323,0
+GIGM.US,D,20190830,000000,2.2501,2.29,2.25,2.25,894,0
+GIGM.US,D,20190903,000000,2.27,2.37,2.2,2.2,22959,0
+GIGM.US,D,20190904,000000,2.23,2.45,2.23,2.39,28399,0
+GIGM.US,D,20190905,000000,2.4,2.5376,2.31,2.5,46686,0
+GIGM.US,D,20190906,000000,2.47,2.49,2.405,2.47,424,0
+GIGM.US,D,20190909,000000,2.4889,2.5347,2.3601,2.3601,33165,0
+GIGM.US,D,20190910,000000,2.47,2.5,2.45,2.46,9292,0
+GIGM.US,D,20190911,000000,2.49,2.55,2.47,2.525,10725,0
+GIGM.US,D,20190912,000000,2.55,2.56,2.525,2.56,5553,0
+GIGM.US,D,20190913,000000,2.56,2.57,2.5351,2.56,3766,0
+GIGM.US,D,20190916,000000,2.5407,2.5407,2.52,2.5332,3378,0
+GIGM.US,D,20190917,000000,2.53,2.53,2.48,2.5,8057,0
+GIGM.US,D,20190918,000000,2.52,2.53,2.445,2.52,18909,0
+GIGM.US,D,20190919,000000,2.49,2.55,2.49,2.54,8646,0
+GIGM.US,D,20190920,000000,2.52,2.59,2.31,2.31,1659,0
+GIGM.US,D,20190923,000000,2.4,2.59,2.4,2.57,2487,0
+GIGM.US,D,20190924,000000,2.57,2.59,2.49,2.5495,5424,0
+GIGM.US,D,20190925,000000,2.55,2.58,2.55,2.56,1443,0
+GIGM.US,D,20190926,000000,2.5092,2.59,2.465,2.465,4660,0
+GIGM.US,D,20190927,000000,2.5,2.5121,2.4,2.4,11180,0
+GIGM.US,D,20190930,000000,2.45,2.58,2.45,2.58,5306,0
+GIGM.US,D,20191001,000000,2.53,2.56,2.5,2.505,14903,0
+GIGM.US,D,20191002,000000,2.4906,2.5,2.48,2.48,2540,0
+GIGM.US,D,20191003,000000,2.47,2.5,2.47,2.48,4004,0
+GIGM.US,D,20191007,000000,2.48,2.53,2.48,2.52,3397,0
+GIGM.US,D,20191008,000000,2.53,2.53,2.48,2.48,20874,0
+GIGM.US,D,20191009,000000,2.48,2.54,2.48,2.5,3786,0
+GIGM.US,D,20191010,000000,2.5,2.54,2.495,2.5125,23049,0
+GIGM.US,D,20191011,000000,2.495,2.5,2.48,2.49,7418,0
+GIGM.US,D,20191014,000000,2.5,2.507,2.49,2.49,991,0
+GIGM.US,D,20191015,000000,2.49,2.53,2.47,2.52,6336,0
+GIGM.US,D,20191016,000000,2.41,2.51,2.4001,2.5,17713,0
+GIGM.US,D,20191018,000000,2.5,2.5,2.41,2.42,1333,0
+GIGM.US,D,20191021,000000,2.374,2.5,2.374,2.5,675,0
+GIGM.US,D,20191022,000000,2.5,2.54,2.4145,2.4145,8401,0
+GIGM.US,D,20191023,000000,2.41,2.41,2.41,2.41,764,0
+GIGM.US,D,20191024,000000,2.41,2.55,2.41,2.43,11579,0
+GIGM.US,D,20191025,000000,2.4327,2.44,2.43,2.4304,1430,0
+GIGM.US,D,20191028,000000,2.42,2.481,2.42,2.4616,12201,0
+GIGM.US,D,20191029,000000,2.47,2.47,2.4665,2.47,452,0
+GIGM.US,D,20191030,000000,2.5,2.5,2.4601,2.47,5838,0
+GIGM.US,D,20191031,000000,2.4986,2.5,2.4637,2.47,7311,0
+GIGM.US,D,20191101,000000,2.5,2.53,2.41,2.41,24527,0
+GIGM.US,D,20191104,000000,2.43,2.48,2.43,2.48,3967,0
+GIGM.US,D,20191105,000000,2.49,2.4946,2.48,2.48,1646,0
+GIGM.US,D,20191106,000000,2.5,2.5,2.5,2.5,710,0
+GIGM.US,D,20191107,000000,2.489,2.489,2.48,2.485,1120,0
+GIGM.US,D,20191108,000000,2.48,2.54,2.48,2.5,25021,0
+GIGM.US,D,20191111,000000,2.5,2.5015,2.45,2.4635,4771,0
+GIGM.US,D,20191112,000000,2.44,2.51,2.44,2.51,6158,0
+GIGM.US,D,20191113,000000,2.47,2.5047,2.47,2.49,3273,0
+GIGM.US,D,20191114,000000,2.47,2.51,2.4642,2.47,8684,0
+GIGM.US,D,20191115,000000,2.52,2.5309,2.44,2.5,40231,0
+GIGM.US,D,20191118,000000,2.47,2.5303,2.45,2.5,32457,0
+GIGM.US,D,20191119,000000,2.5,2.5,2.4642,2.47,4171,0
+GIGM.US,D,20191120,000000,2.5,2.5054,2.4169,2.45,68819,0
+GIGM.US,D,20191121,000000,2.41,2.54,2.41,2.41,42165,0
+GIGM.US,D,20191122,000000,2.58,2.58,2.4799,2.54,26051,0
+GIGM.US,D,20191125,000000,2.54,2.54,2.475,2.51,14492,0
+GIGM.US,D,20191126,000000,2.494,2.58,2.4901,2.5302,26006,0
+GIGM.US,D,20191127,000000,2.5,2.53,2.49,2.51,13384,0
+GIGM.US,D,20191129,000000,2.48,2.5,2.48,2.5,1120,0
+GIGM.US,D,20191202,000000,2.5,2.52,2.46,2.52,26347,0
+GIGM.US,D,20191203,000000,2.45,2.53,2.42,2.53,2733,0
+GIGM.US,D,20191204,000000,2.4211,2.52,2.4211,2.52,1812,0
+GIGM.US,D,20191205,000000,2.53,2.57,2.53,2.57,5961,0
+GIGM.US,D,20191206,000000,2.55,2.55,2.52,2.52,2184,0
+GIGM.US,D,20191209,000000,2.49,2.5327,2.49,2.53,13898,0
+GIGM.US,D,20191210,000000,2.54,2.55,2.44,2.54,18855,0
+GIGM.US,D,20191211,000000,2.5,2.54,2.4876,2.505,11550,0
+GIGM.US,D,20191212,000000,2.49,2.5,2.45,2.48,2054,0
+GIGM.US,D,20191213,000000,2.46,2.53,2.45,2.53,17706,0
+GIGM.US,D,20191216,000000,2.5,2.52,2.5,2.5094,4465,0
+GIGM.US,D,20191217,000000,2.49,2.51,2.48,2.5046,5927,0
+GIGM.US,D,20191218,000000,2.48,2.51,2.4467,2.51,10027,0
+GIGM.US,D,20191219,000000,2.47,2.51,2.44,2.475,24236,0
+GIGM.US,D,20191220,000000,2.47,2.5,2.4385,2.5,18306,0
+GIGM.US,D,20191223,000000,2.47,2.5,2.42,2.42,8713,0
+GIGM.US,D,20191224,000000,2.42,2.45,2.41,2.42,3714,0
+GIGM.US,D,20191226,000000,2.41,2.49,2.37,2.4106,17474,0
+GIGM.US,D,20191227,000000,2.41,2.48,2.41,2.47,4205,0
+GIGM.US,D,20191230,000000,2.4,2.49,2.4,2.43,19010,0
+GIGM.US,D,20191231,000000,2.46,2.46,2.36,2.41,26489,0
+GIGM.US,D,20200102,000000,2.45,2.46,2.41,2.44,3450,0
+GIGM.US,D,20200103,000000,2.3833,2.41,2.3,2.31,36173,0
+GIGM.US,D,20200106,000000,2.31,2.38,2.19,2.2,199413,0
+GIGM.US,D,20200107,000000,2.28,2.28,2.09,2.09,115628,0
+GIGM.US,D,20200108,000000,2.1,2.16,2.05,2.14,47428,0
+GIGM.US,D,20200109,000000,2.12,2.3,2.12,2.2615,55646,0
+GIGM.US,D,20200110,000000,2.3,2.31,2.26,2.27,5390,0
+GIGM.US,D,20200113,000000,2.26,2.4,2.25,2.3,30843,0
+GIGM.US,D,20200114,000000,2.27,2.39,2.2,2.34,73510,0
+GIGM.US,D,20200115,000000,2.3,2.4115,2.27,2.343,57372,0
+GIGM.US,D,20200116,000000,2.3,2.325,2.21,2.22,67198,0
+GIGM.US,D,20200117,000000,2.22,2.2612,2.17,2.21,76322,0
+GIGM.US,D,20200121,000000,2.21,2.2349,2.15,2.16,30081,0
+GIGM.US,D,20200122,000000,2.169,2.169,2.11,2.15,30819,0
+GIGM.US,D,20200123,000000,2.16,2.25,2.16,2.2419,11585,0
+GIGM.US,D,20200124,000000,2.24,2.33,2.24,2.3065,24010,0
+GIGM.US,D,20200127,000000,2.32,2.35,2.295,2.34,25110,0
+GIGM.US,D,20200128,000000,2.3502,2.36,2.35,2.35,2349,0
+GIGM.US,D,20200129,000000,2.35,2.3579,2.3001,2.33,20269,0
+GIGM.US,D,20200130,000000,2.36,2.41,2.3499,2.35,50528,0
+GIGM.US,D,20200131,000000,2.3829,2.4,2.35,2.38,19111,0
+GIGM.US,D,20200203,000000,2.4,2.43,2.38,2.43,15222,0
+GIGM.US,D,20200204,000000,2.41,2.43,2.38,2.42,7853,0
+GIGM.US,D,20200205,000000,2.405,2.44,2.405,2.43,16438,0
+GIGM.US,D,20200206,000000,2.43,2.43,2.41,2.42,3107,0
+GIGM.US,D,20200207,000000,2.45,2.45,2.42,2.4398,24268,0
+GIGM.US,D,20200210,000000,2.42,2.46,2.42,2.45,45988,0
+GIGM.US,D,20200211,000000,2.43,2.45,2.43,2.45,10713,0
+GIGM.US,D,20200212,000000,2.45,2.45,2.42,2.44,6814,0
+GIGM.US,D,20200213,000000,2.44,2.47,2.32,2.4475,37210,0
+GIGM.US,D,20200214,000000,2.44,2.61,2.44,2.51,91069,0
+GIGM.US,D,20200218,000000,2.48,2.48,2.416,2.46,34738,0
+GIGM.US,D,20200219,000000,2.45,2.45,2.42,2.43,16152,0
+GIGM.US,D,20200220,000000,2.55,2.55,2.51,2.52,553,0
+GIGM.US,D,20200221,000000,2.48,2.54,2.48,2.54,8142,0
+GIGM.US,D,20200224,000000,2.5,2.54,2.47,2.52,12543,0
+GIGM.US,D,20200225,000000,2.52,2.53,2.4001,2.43,20051,0
+GIGM.US,D,20200226,000000,2.43,2.43,2.37,2.43,7455,0
+GIGM.US,D,20200227,000000,2.36,2.41,2.32,2.32,7515,0
+GIGM.US,D,20200228,000000,2.392,2.48,2.328,2.37,10337,0
+GIGM.US,D,20200302,000000,2.3626,2.41,2.35,2.41,2017,0
+GIGM.US,D,20200303,000000,2.41,2.41,2.32,2.35,16388,0
+GIGM.US,D,20200304,000000,2.41,2.41,2.3456,2.4,6342,0
+GIGM.US,D,20200305,000000,2.3649,2.39,2.3649,2.38,1199,0
+GIGM.US,D,20200306,000000,2.31,2.42,2.31,2.41,6668,0
+GIGM.US,D,20200309,000000,2.31,2.34,2.2,2.2,16701,0
+GIGM.US,D,20200310,000000,2.2595,2.33,2.1948,2.32,32528,0
+GIGM.US,D,20200311,000000,2.25,2.25,2.08,2.17,70060,0
+GIGM.US,D,20200312,000000,2.1,2.1305,2.06,2.06,88585,0
+GIGM.US,D,20200313,000000,2.07,2.11,2.06,2.06,14513,0
+GIGM.US,D,20200316,000000,2.01,2.04,2,2.0056,15466,0
+GIGM.US,D,20200317,000000,2,2.17,1.91,2.15,14622,0
+GIGM.US,D,20200318,000000,2.09,2.0911,2.03,2.03,2288,0
+GIGM.US,D,20200319,000000,1.96,2.27,1.96,2.24,43811,0
+GIGM.US,D,20200320,000000,2.32,2.35,2.2,2.2,31581,0
+GIGM.US,D,20200323,000000,2.18,2.2,2.06,2.1,25798,0
+GIGM.US,D,20200324,000000,2.15,2.2,2.12,2.12,6758,0
+GIGM.US,D,20200325,000000,2.18,2.19,2.1108,2.14,14836,0
+GIGM.US,D,20200326,000000,2.14,2.19,2.13,2.17,9755,0
+GIGM.US,D,20200327,000000,2.15,2.31,2.15,2.26,28938,0
+GIGM.US,D,20200330,000000,2.2376,2.32,2.22,2.28,14765,0
+GIGM.US,D,20200331,000000,2.3,2.33,2.201,2.2601,6935,0
+GIGM.US,D,20200401,000000,2.3,2.35,2.25,2.271,9841,0
+GIGM.US,D,20200402,000000,2.2601,2.32,2.26,2.31,44367,0
+GIGM.US,D,20200403,000000,2.2,2.245,2.18,2.24,9046,0
+GIGM.US,D,20200406,000000,2.29,2.31,2.26,2.31,38228,0
+GIGM.US,D,20200407,000000,2.35,2.35,2.27,2.28,28782,0
+GIGM.US,D,20200408,000000,2.33,2.34,2.24,2.24,7292,0
+GIGM.US,D,20200409,000000,2.2303,2.32,2.2303,2.27,37807,0
+GIGM.US,D,20200413,000000,2.24,2.28,2.24,2.27,7964,0
+GIGM.US,D,20200414,000000,2.27,2.4,2.27,2.35,46295,0
+GIGM.US,D,20200415,000000,2.31,2.53,2.31,2.51,80570,0
+GIGM.US,D,20200416,000000,2.52,2.56,2.32,2.46,37962,0
+GIGM.US,D,20200417,000000,2.47,2.49,2.33,2.42,16266,0
+GIGM.US,D,20200420,000000,2.48,2.4901,2.34,2.46,38720,0
+GIGM.US,D,20200421,000000,2.45,2.48,2.34,2.47,4757,0
+GIGM.US,D,20200422,000000,2.49,2.49,2.34,2.4603,15067,0
+GIGM.US,D,20200423,000000,2.46,2.46,2.4,2.425,16754,0
+GIGM.US,D,20200424,000000,2.42,2.45,2.36,2.36,15290,0
+GIGM.US,D,20200427,000000,2.39,2.39,2.28,2.35,48378,0
+GIGM.US,D,20200428,000000,2.33,2.34,2.33,2.34,2691,0
+GIGM.US,D,20200429,000000,2.3206,2.44,2.32,2.44,14332,0
+GIGM.US,D,20200430,000000,2.36,2.43,2.3027,2.33,6596,0
+GIGM.US,D,20200501,000000,2.3885,2.43,2.38,2.38,2731,0
+GIGM.US,D,20200504,000000,2.36,2.36,2.29,2.29,7508,0
+GIGM.US,D,20200505,000000,2.29,2.37,2.29,2.31,2355,0
+GIGM.US,D,20200506,000000,2.3038,2.355,2.3,2.35,4561,0
+GIGM.US,D,20200507,000000,2.33,2.37,2.3115,2.35,2876,0
+GIGM.US,D,20200508,000000,2.3001,2.34,2.3001,2.31,3446,0
+GIGM.US,D,20200511,000000,2.29,2.38,2.29,2.31,4886,0
+GIGM.US,D,20200512,000000,2.35,2.37,2.31,2.35,2994,0
+GIGM.US,D,20200513,000000,2.31,2.31,2.25,2.26,6765,0
+GIGM.US,D,20200514,000000,2.25,2.25,2.22,2.22,41152,0
+GIGM.US,D,20200515,000000,2.2,2.44,2.2,2.36,22749,0
+GIGM.US,D,20200518,000000,2.3968,2.48,2.35,2.46,76984,0
+GIGM.US,D,20200519,000000,2.43,2.51,2.43,2.49,77612,0
+GIGM.US,D,20200520,000000,2.49,3.75,2.4577,3.52,483422,0
+GIGM.US,D,20200521,000000,3.18,3.19,2.5255,3.09,522741,0
+GIGM.US,D,20200522,000000,3,3,2.71,2.8,127387,0
+GIGM.US,D,20200526,000000,2.66,2.78,2.63,2.77,100495,0
+GIGM.US,D,20200527,000000,2.72,2.72,2.62,2.71,34904,0
+GIGM.US,D,20200528,000000,2.7,2.7,2.62,2.69,28847,0
+GIGM.US,D,20200529,000000,2.66,2.85,2.66,2.79,56381,0
+GIGM.US,D,20200601,000000,2.7,2.8,2.69,2.7,34109,0
+GIGM.US,D,20200602,000000,2.79,2.79,2.65,2.77,32317,0
+GIGM.US,D,20200603,000000,2.8,2.84,2.71,2.76,32030,0
+GIGM.US,D,20200604,000000,2.8,3.02,2.72,2.94,264147,0
+GIGM.US,D,20200605,000000,2.98,3.05,2.82,2.92,38435,0
+GIGM.US,D,20200608,000000,2.91,2.96,2.7501,2.8321,12644,0
+GIGM.US,D,20200609,000000,2.8196,2.94,2.7101,2.8,19806,0
+GIGM.US,D,20200610,000000,2.8101,2.94,2.75,2.84,27745,0
+GIGM.US,D,20200611,000000,2.83,2.84,2.66,2.7,19239,0
+GIGM.US,D,20200612,000000,2.71,2.75,2.69,2.7,9686,0
+GIGM.US,D,20200615,000000,2.68,2.81,2.68,2.77,9984,0
+GIGM.US,D,20200616,000000,2.8,3.15,2.8,3.04,343069,0
+GIGM.US,D,20200617,000000,3,3.05,2.7,2.98,88762,0
+GIGM.US,D,20200618,000000,3.13,3.2,2.9101,3,46155,0
+GIGM.US,D,20200619,000000,2.98,3.05,2.9,2.94,40519,0
+GIGM.US,D,20200622,000000,2.88,3.11,2.88,3.075,66075,0
+GIGM.US,D,20200623,000000,3,3.1301,2.9999,3.03,55813,0
+GIGM.US,D,20200624,000000,2.96,2.96,2.8135,2.87,20961,0
+GIGM.US,D,20200625,000000,2.85,3.01,2.85,2.94,12375,0
+GIGM.US,D,20200626,000000,3.01,3.01,2.92,2.92,10037,0
+GIGM.US,D,20200629,000000,2.92,3,2.92,3,12330,0
+GIGM.US,D,20200630,000000,3.02,3.25,2.99,3.15,164069,0
+GIGM.US,D,20200701,000000,3.12,3.2,2.93,3.0358,61739,0
+GIGM.US,D,20200702,000000,3.06,3.15,2.97,3.03,37040,0
+GIGM.US,D,20200706,000000,3.03,3.0507,2.97,2.97,25933,0
+GIGM.US,D,20200707,000000,2.93,2.945,2.83,2.87,46445,0
+GIGM.US,D,20200708,000000,2.87,3.02,2.81,2.92,34353,0
+GIGM.US,D,20200709,000000,2.92,3.07,2.92,3,65330,0
+GIGM.US,D,20200710,000000,3,3.06,2.9501,2.96,9614,0
+GIGM.US,D,20200713,000000,2.97,3.03,2.9,2.93,27683,0
+GIGM.US,D,20200714,000000,2.96,3,2.87,2.94,14151,0
+GIGM.US,D,20200715,000000,2.94,3.07,2.94,2.98,12442,0
+GIGM.US,D,20200716,000000,2.92,3,2.92,2.98,5978,0
+GIGM.US,D,20200717,000000,2.95,3.05,2.94,2.96,18687,0
+GIGM.US,D,20200720,000000,3,3.02,2.96,2.96,23124,0
+GIGM.US,D,20200721,000000,3.01,3.04,2.97,2.99,13703,0
+GIGM.US,D,20200722,000000,3.058,3.06,2.95,2.99,10922,0
+GIGM.US,D,20200723,000000,3.07,3.07,2.96,2.96,7075,0
+GIGM.US,D,20200724,000000,2.98,3.02,2.97,2.97,14819,0
+GIGM.US,D,20200727,000000,2.97,3,2.96,2.96,13480,0
+GIGM.US,D,20200728,000000,2.96,2.96,2.92,2.92,9034,0
+GIGM.US,D,20200729,000000,2.93,3.1384,2.93,3.02,51674,0
+GIGM.US,D,20200730,000000,3.0847,3.19,3,3.05,36195,0
+GIGM.US,D,20200731,000000,3.0001,3.05,2.97,2.97,25701,0
+GIGM.US,D,20200803,000000,2.97,3,2.93,2.94,11850,0
+GIGM.US,D,20200804,000000,2.96,2.96,2.94,2.95,4467,0
+GIGM.US,D,20200805,000000,2.95,2.96,2.94,2.94,4640,0
+GIGM.US,D,20200806,000000,2.9401,2.975,2.83,2.85,22548,0
+GIGM.US,D,20200807,000000,2.85,2.95,2.85,2.92,12241,0
+GIGM.US,D,20200810,000000,2.95,2.95,2.85,2.87,12631,0
+GIGM.US,D,20200811,000000,2.87,2.8701,2.85,2.86,3443,0
+GIGM.US,D,20200812,000000,2.8301,2.89,2.685,2.685,45271,0
+GIGM.US,D,20200813,000000,2.7,2.76,2.61,2.67,41769,0
+GIGM.US,D,20200814,000000,2.7154,2.75,2.69,2.69,12068,0
+GIGM.US,D,20200817,000000,2.69,2.87,2.69,2.74,6629,0
+GIGM.US,D,20200818,000000,2.74,2.74,2.69,2.73,1599,0
+GIGM.US,D,20200819,000000,2.73,2.77,2.61,2.68,22196,0
+GIGM.US,D,20200820,000000,2.65,2.7133,2.65,2.7,2326,0
+GIGM.US,D,20200821,000000,2.7,2.75,2.61,2.7119,22414,0
+GIGM.US,D,20200824,000000,2.7,2.7001,2.5902,2.64,26196,0
+GIGM.US,D,20200825,000000,2.66,2.66,2.581,2.62,11235,0
+GIGM.US,D,20200826,000000,2.64,2.71,2.62,2.71,30691,0
+GIGM.US,D,20200827,000000,2.64,2.66,2.6311,2.66,1145,0
+GIGM.US,D,20200828,000000,2.66,2.75,2.6432,2.73,10742,0
+GIGM.US,D,20200831,000000,2.78,2.86,2.65,2.73,16456,0
+GIGM.US,D,20200901,000000,2.7,2.7,2.66,2.6622,6513,0
+GIGM.US,D,20200902,000000,2.64,2.72,2.63,2.7,4407,0
+GIGM.US,D,20200903,000000,2.645,2.73,2.62,2.73,5808,0
+GIGM.US,D,20200904,000000,2.675,3.04,2.61,2.85,35227,0
+GIGM.US,D,20200908,000000,2.81,2.95,2.8,2.87,76752,0
+GIGM.US,D,20200909,000000,2.85,3.057,2.85,3,60209,0
+GIGM.US,D,20200910,000000,3.05,3.14,2.9,2.9381,162675,0
+GIGM.US,D,20200911,000000,2.95,2.95,2.8,2.8801,43799,0
+GIGM.US,D,20200914,000000,2.95,2.95,2.61,2.7901,55606,0
+GIGM.US,D,20200915,000000,2.85,2.925,2.78,2.87,13297,0
+GIGM.US,D,20200916,000000,2.7901,2.99,2.7901,2.92,28927,0
+GIGM.US,D,20200917,000000,2.88,2.885,2.8146,2.855,23566,0
+GIGM.US,D,20200918,000000,2.86,2.92,2.86,2.88,23561,0
+GIGM.US,D,20200921,000000,2.86,2.895,2.8,2.814,10839,0
+GIGM.US,D,20200922,000000,2.8,2.94,2.76,2.9,36730,0
+GIGM.US,D,20200923,000000,2.87,2.98,2.87,2.98,39476,0
+GIGM.US,D,20200924,000000,3.0403,3.0403,2.895,2.96,32883,0
+GIGM.US,D,20200925,000000,3,3.1,2.83,2.85,239445,0
+GIGM.US,D,20200928,000000,2.92,2.945,2.8,2.83,42364,0
+GIGM.US,D,20200929,000000,2.8396,2.84,2.8,2.84,23668,0
+GIGM.US,D,20200930,000000,2.82,2.88,2.81,2.8401,9167,0
+GIGM.US,D,20201001,000000,2.85,2.85,2.81,2.85,2642,0
+GIGM.US,D,20201002,000000,2.8,2.89,2.75,2.85,29943,0
+GIGM.US,D,20201005,000000,2.9,2.9,2.7801,2.7901,12761,0
+GIGM.US,D,20201006,000000,2.92,2.92,2.81,2.82,5539,0
+GIGM.US,D,20201007,000000,2.85,2.93,2.8195,2.9,7740,0
+GIGM.US,D,20201008,000000,2.9,2.9,2.84,2.84,3751,0
+GIGM.US,D,20201009,000000,2.95,2.98,2.87,2.87,10720,0
+GIGM.US,D,20201012,000000,2.854,2.8806,2.81,2.83,7948,0
+GIGM.US,D,20201013,000000,2.83,2.89,2.83,2.85,3467,0
+GIGM.US,D,20201014,000000,2.84,2.94,2.8,2.82,7863,0
+GIGM.US,D,20201015,000000,2.8,2.83,2.8,2.8289,1580,0
+GIGM.US,D,20201016,000000,2.84,2.84,2.7806,2.84,7000,0
+GIGM.US,D,20201019,000000,2.81,2.9493,2.81,2.85,42609,0
+GIGM.US,D,20201020,000000,2.8499,2.915,2.815,2.85,5587,0
+GIGM.US,D,20201021,000000,2.84,2.98,2.8101,2.9267,45718,0
+GIGM.US,D,20201022,000000,2.87,2.95,2.81,2.88,5766,0
+GIGM.US,D,20201023,000000,2.85,2.9,2.85,2.9,790,0
+GIGM.US,D,20201026,000000,2.89,2.89,2.76,2.8,35168,0
+GIGM.US,D,20201027,000000,2.85,2.85,2.8193,2.8234,1326,0
+GIGM.US,D,20201028,000000,2.78,2.83,2.78,2.82,10665,0
+GIGM.US,D,20201029,000000,2.8,2.93,2.8,2.816,10444,0
+GIGM.US,D,20201030,000000,2.8627,2.9198,2.84,2.9198,15348,0
+GIGM.US,D,20201102,000000,2.89,2.89,2.86,2.86,5991,0
+GIGM.US,D,20201103,000000,2.9148,2.9148,2.825,2.87,5673,0
+GIGM.US,D,20201104,000000,2.86,2.9201,2.7801,2.89,5233,0
+GIGM.US,D,20201105,000000,2.88,2.88,2.83,2.83,1141,0
+GIGM.US,D,20201106,000000,2.85,2.89,2.7801,2.8894,9175,0
+GIGM.US,D,20201109,000000,2.89,2.89,2.77,2.805,2969,0
+GIGM.US,D,20201110,000000,2.81,2.82,2.81,2.82,565,0
+GIGM.US,D,20201111,000000,2.81,2.845,2.77,2.8,12235,0
+GIGM.US,D,20201113,000000,2.8,2.83,2.77,2.77,33626,0
+GIGM.US,D,20201116,000000,2.77,2.88,2.77,2.77,32577,0
+GIGM.US,D,20201117,000000,2.77,2.8,2.77,2.7885,7540,0
+GIGM.US,D,20201118,000000,2.8,2.82,2.8,2.8,1541,0
+GIGM.US,D,20201119,000000,2.8,2.8,2.78,2.78,1342,0
+GIGM.US,D,20201120,000000,2.83,2.86,2.8,2.82,17273,0
+GIGM.US,D,20201123,000000,2.89,2.89,2.8373,2.84,2606,0
+GIGM.US,D,20201124,000000,2.81,2.89,2.81,2.8498,10143,0
+GIGM.US,D,20201125,000000,2.84,2.8414,2.8149,2.84,4690,0
+GIGM.US,D,20201127,000000,2.82,2.91,2.82,2.82,30441,0
+GIGM.US,D,20201130,000000,2.8,2.88,2.8,2.8564,11226,0
+GIGM.US,D,20201201,000000,2.86,2.91,2.8518,2.875,33239,0
+GIGM.US,D,20201202,000000,2.84,2.8773,2.77,2.8431,23749,0
+GIGM.US,D,20201203,000000,2.87,2.8899,2.81,2.86,16748,0
+GIGM.US,D,20201204,000000,2.85,2.9,2.8,2.86,14056,0
+GIGM.US,D,20201207,000000,2.8341,2.86,2.8341,2.86,5983,0
+GIGM.US,D,20201208,000000,2.83,3.66,2.82,3.0681,2439326,0
+GIGM.US,D,20201209,000000,3.1,3.55,2.92,3.1801,1444622,0
+GIGM.US,D,20201210,000000,3.32,3.35,3.05,3.1,73655,0
+GIGM.US,D,20201211,000000,3.1,3.2344,3.06,3.08,66577,0
+GIGM.US,D,20201214,000000,3.23,3.23,3.05,3.05,60695,0
+GIGM.US,D,20201215,000000,3.01,3.177,2.94,3.02,77731,0
+GIGM.US,D,20201216,000000,3,3.11,2.9504,3.0807,44861,0
+GIGM.US,D,20201217,000000,3.0724,3.09,3.02,3.07,57677,0
+GIGM.US,D,20201218,000000,3.01,3.05,2.96,2.99,45405,0
+GIGM.US,D,20201221,000000,3,3,2.86,2.92,103120,0
+GIGM.US,D,20201222,000000,2.9,2.98,2.85,2.95,60835,0
+GIGM.US,D,20201223,000000,2.92,2.98,2.87,2.94,55178,0
+GIGM.US,D,20201224,000000,2.93,2.95,2.87,2.935,95036,0
+GIGM.US,D,20201228,000000,2.92,3.08,2.9101,3.04,56108,0
+GIGM.US,D,20201229,000000,3.11,3.24,3.06,3.2,117158,0
+GIGM.US,D,20201230,000000,3.23,3.32,3.12,3.18,53522,0
+GIGM.US,D,20201231,000000,3.19,3.2703,3.1,3.2,66456,0
+GIGM.US,D,20210104,000000,3.2,3.22,3.05,3.06,61318,0
+GIGM.US,D,20210105,000000,3.08,3.19,3.06,3.12,19425,0
+GIGM.US,D,20210106,000000,3.1,3.18,3.07,3.08,46458,0
+GIGM.US,D,20210107,000000,3.12,3.24,3.1,3.22,61412,0
+GIGM.US,D,20210108,000000,3.22,3.26,3.15,3.18,42693,0
+GIGM.US,D,20210111,000000,3.15,3.2399,3.15,3.19,26783,0
+GIGM.US,D,20210112,000000,3.19,3.2399,3.18,3.21,14293,0
+GIGM.US,D,20210113,000000,3.23,3.47,3.1707,3.47,117929,0
+GIGM.US,D,20210114,000000,3.46,3.46,3.2801,3.31,48932,0
+GIGM.US,D,20210115,000000,3.3,3.34,3.21,3.3193,35087,0
+GIGM.US,D,20210119,000000,3.35,3.35,3.27,3.3,9962,0
+GIGM.US,D,20210120,000000,3.25,3.3,3.25,3.28,19408,0
+GIGM.US,D,20210121,000000,3.3,3.34,3.26,3.3,14944,0
+GIGM.US,D,20210122,000000,3.2638,3.4999,3.26,3.45,314422,0
+GIGM.US,D,20210125,000000,4.1,4.29,3.46,3.7,933150,0
+GIGM.US,D,20210126,000000,3.65,3.69,3.4766,3.62,215744,0
+GIGM.US,D,20210127,000000,3.61,3.61,3.3,3.37,128716,0
+GIGM.US,D,20210128,000000,3.37,3.52,3.36,3.42,73245,0
+GIGM.US,D,20210129,000000,3.41,3.6,3.38,3.48,62296,0
+GIGM.US,D,20210201,000000,3.54,3.54,3.37,3.37,60123,0
+GIGM.US,D,20210202,000000,3.48,3.48,3.35,3.35,22688,0
+GIGM.US,D,20210203,000000,3.36,3.44,3.33,3.36,55645,0
+GIGM.US,D,20210204,000000,3.41,3.63,3.3614,3.58,118134,0
+GIGM.US,D,20210205,000000,3.64,3.7,3.575,3.7,47341,0
+GIGM.US,D,20210208,000000,3.8,3.85,3.61,3.66,138616,0
+GIGM.US,D,20210209,000000,3.77,3.9,3.6,3.88,217719,0
+GIGM.US,D,20210210,000000,3.9,3.95,3.73,3.7934,53278,0
+GIGM.US,D,20210211,000000,3.8,3.81,3.6201,3.73,59252,0
+GIGM.US,D,20210212,000000,3.69,3.87,3.6306,3.84,93470,0
+GIGM.US,D,20210216,000000,3.8,3.85,3.72,3.75,85897,0
+GIGM.US,D,20210217,000000,3.78,4.15,3.7138,4.07,653133,0
+GIGM.US,D,20210218,000000,3.97,3.99,3.75,3.88,101589,0
+GIGM.US,D,20210219,000000,3.85,3.94,3.84,3.91,62088,0
+GIGM.US,D,20210222,000000,3.92,3.93,3.77,3.79,59991,0
+GIGM.US,D,20210223,000000,3.65,3.65,3.23,3.44,217477,0
+GIGM.US,D,20210224,000000,3.53,3.623,3.39,3.6,39475,0
+GIGM.US,D,20210225,000000,3.59,3.59,3.3901,3.42,30502,0
+GIGM.US,D,20210226,000000,3.41,3.45,3.27,3.34,38274,0
+GIGM.US,D,20210301,000000,3.35,3.51,3.35,3.41,26190,0
+GIGM.US,D,20210302,000000,3.51,3.51,3.36,3.4,16142,0
+GIGM.US,D,20210303,000000,3.4,3.49,3.35,3.36,70825,0
+GIGM.US,D,20210304,000000,3.32,3.4106,3.12,3.13,61343,0
+GIGM.US,D,20210305,000000,3.13,3.29,3.13,3.18,10252,0
+GIGM.US,D,20210308,000000,3.0238,3.2399,3.0238,3.13,6537,0
+GIGM.US,D,20210309,000000,3.13,3.4195,3.13,3.2,8005,0
+GIGM.US,D,20210310,000000,3.2,3.3,3.2,3.3,18873,0
+GIGM.US,D,20210311,000000,3.38,3.66,3.33,3.52,68797,0
+GIGM.US,D,20210312,000000,4.28,4.32,3.72,4.08,8072442,0
+GIGM.US,D,20210315,000000,3.83,3.87,3.6205,3.71,360384,0
+GIGM.US,D,20210316,000000,3.66,3.68,3.51,3.57,171422,0
+GIGM.US,D,20210317,000000,3.52,3.96,3.51,3.74,467021,0
+GIGM.US,D,20210318,000000,3.75,4.17,3.62,3.76,665427,0
+GIGM.US,D,20210319,000000,3.72,3.81,3.65,3.74,93173,0
+GIGM.US,D,20210322,000000,3.74,3.7999,3.58,3.73,300122,0
+GIGM.US,D,20210323,000000,3.97,4.27,3.6895,3.75,1546421,0
+GIGM.US,D,20210324,000000,3.9,4.9,3.77,4.86,18545263,0
+GIGM.US,D,20210325,000000,4.85,5.56,3.87,4.51,7899307,0
+GIGM.US,D,20210326,000000,4.2,4.34,3.8,3.81,1077709,0
+GIGM.US,D,20210329,000000,3.75,3.95,3.44,3.45,702361,0
+GIGM.US,D,20210330,000000,3.4,3.64,3.4,3.45,304796,0
+GIGM.US,D,20210331,000000,3.43,3.65,3.31,3.41,555509,0
+GIGM.US,D,20210401,000000,3.43,3.48,3.35,3.4,150872,0
+GIGM.US,D,20210405,000000,3.39,3.625,3.385,3.52,429368,0
+GIGM.US,D,20210406,000000,3.51,3.587,3.35,3.36,144480,0
+GIGM.US,D,20210407,000000,3.42,3.53,3.35,3.42,194095,0
+GIGM.US,D,20210408,000000,3.45,3.46,3.31,3.36,213632,0
+GIGM.US,D,20210409,000000,3.35,3.3799,3.25,3.27,115682,0
+GIGM.US,D,20210412,000000,3.25,3.2583,3.06,3.12,141778,0
+GIGM.US,D,20210413,000000,3.13,3.16,3.03,3.08,122364,0
+GIGM.US,D,20210414,000000,3.03,3.179,3,3.02,97947,0
+GIGM.US,D,20210415,000000,3.02,3.03,2.95,3,129378,0
+GIGM.US,D,20210416,000000,2.95,3.1405,2.92,2.92,355455,0
+GIGM.US,D,20210419,000000,2.94,3.01,2.87,2.91,94903,0
+GIGM.US,D,20210420,000000,2.92,2.97,2.85,2.89,109033,0
+GIGM.US,D,20210421,000000,2.94,3.0399,2.85,3,143888,0
+GIGM.US,D,20210422,000000,3,3.12,2.92,2.99,124849,0
+GIGM.US,D,20210423,000000,3.01,3.06,2.95,3.01,69298,0
+GIGM.US,D,20210426,000000,3.01,3.09,2.97,3.07,100467,0
+GIGM.US,D,20210427,000000,3.1,3.14,3.03,3.07,81531,0
+GIGM.US,D,20210428,000000,3.06,3.1,3.0301,3.06,25275,0
+GIGM.US,D,20210429,000000,3.1,3.14,2.97,3.01,58605,0
+GIGM.US,D,20210430,000000,2.98,3.04,2.92,2.92,46807,0
+GIGM.US,D,20210503,000000,2.92,2.98,2.8983,2.9,34936,0
+GIGM.US,D,20210504,000000,2.92,2.99,2.8487,2.98,350730,0
+GIGM.US,D,20210505,000000,2.96,2.9605,2.84,2.89,101474,0
+GIGM.US,D,20210506,000000,2.9,2.91,2.81,2.85,77728,0
+GIGM.US,D,20210507,000000,2.81,2.99,2.81,2.85,323563,0
+GIGM.US,D,20210510,000000,2.89,2.89,2.79,2.79,51117,0
+GIGM.US,D,20210511,000000,2.73,2.78,2.64,2.68,134002,0
+GIGM.US,D,20210512,000000,2.68,2.68,2.58,2.61,47964,0
+GIGM.US,D,20210513,000000,2.66,2.7,2.53,2.58,27152,0
+GIGM.US,D,20210514,000000,2.605,2.73,2.5617,2.73,28016,0
+GIGM.US,D,20210517,000000,2.7244,2.7244,2.64,2.65,24919,0
+GIGM.US,D,20210518,000000,2.6566,2.72,2.65,2.7,26027,0
+GIGM.US,D,20210519,000000,2.65,2.69,2.6,2.6376,24324,0
+GIGM.US,D,20210520,000000,2.6266,2.88,2.6266,2.71,96194,0
+GIGM.US,D,20210521,000000,2.79,2.8,2.7,2.73,20299,0
+GIGM.US,D,20210524,000000,2.73,2.82,2.72,2.77,24429,0
+GIGM.US,D,20210525,000000,2.73,2.7699,2.72,2.72,16804,0
+GIGM.US,D,20210526,000000,2.75,3.0799,2.75,3.01,232290,0
+GIGM.US,D,20210527,000000,3,3.02,2.86,2.9,84403,0
+GIGM.US,D,20210528,000000,2.87,3.2,2.8507,2.92,1207314,0
+GIGM.US,D,20210601,000000,2.93,2.98,2.8,2.85,122230,0
+GIGM.US,D,20210602,000000,2.86,2.94,2.84,2.93,85920,0
+GIGM.US,D,20210603,000000,2.931,2.97,2.8609,2.9403,32198,0
+GIGM.US,D,20210604,000000,2.98,3.06,2.92,3.02,112679,0
+GIGM.US,D,20210607,000000,3.02,3.07,2.9686,3.04,54333,0
+GIGM.US,D,20210608,000000,3.02,3.05,3,3.04,30870,0
+GIGM.US,D,20210609,000000,3.04,3.15,3.0001,3.03,104246,0
+GIGM.US,D,20210610,000000,3.05,3.12,3.02,3.04,36889,0
+GIGM.US,D,20210611,000000,3.08,3.08,3.0094,3.05,12141,0
+GIGM.US,D,20210614,000000,3.08,3.08,2.95,3,52588,0
+GIGM.US,D,20210615,000000,2.98,3,2.95,2.96,30552,0
+GIGM.US,D,20210616,000000,2.96,3,2.93,2.95,15561,0
+GIGM.US,D,20210617,000000,2.9501,3.01,2.8538,2.9,53163,0
+GIGM.US,D,20210618,000000,2.8517,2.88,2.83,2.87,26776,0
+GIGM.US,D,20210621,000000,2.88,2.9,2.82,2.84,48212,0
+GIGM.US,D,20210622,000000,2.84,2.88,2.81,2.82,25704,0
+GIGM.US,D,20210623,000000,2.82,2.89,2.82,2.89,38819,0
+GIGM.US,D,20210624,000000,2.9,3,2.8599,2.94,95251,0
+GIGM.US,D,20210625,000000,2.9,2.95,2.9,2.9,23206,0
+GIGM.US,D,20210628,000000,2.88,2.98,2.87,2.88,37746,0
+GIGM.US,D,20210629,000000,2.88,3.0366,2.88,2.91,164562,0
+GIGM.US,D,20210630,000000,2.94,3.15,2.94,3.03,146350,0
+GIGM.US,D,20210701,000000,3.02,3.03,2.9297,2.93,57609,0
+GIGM.US,D,20210702,000000,2.97,2.98,2.9,2.9501,60970,0
+GIGM.US,D,20210706,000000,2.96,2.9601,2.94,2.96,8493,0
+GIGM.US,D,20210707,000000,2.94,2.96,2.88,2.88,24133,0
+GIGM.US,D,20210708,000000,2.85,2.86,2.75,2.8,93960,0
+GIGM.US,D,20210709,000000,2.81,3.1,2.8,2.92,533971,0
+GIGM.US,D,20210712,000000,2.91,3.03,2.9,2.98,104156,0
+GIGM.US,D,20210713,000000,2.95,3.03,2.86,2.9099,90640,0
+GIGM.US,D,20210714,000000,2.925,2.9499,2.85,2.865,39746,0
+GIGM.US,D,20210715,000000,2.85,3.07,2.8473,2.93,503439,0
+GIGM.US,D,20210716,000000,2.9077,3.0299,2.9077,2.96,80888,0
+GIGM.US,D,20210719,000000,2.92,2.93,2.84,2.84,57299,0
+GIGM.US,D,20210720,000000,2.82,2.8463,2.72,2.79,76034,0
+GIGM.US,D,20210721,000000,2.85,2.88,2.8,2.84,34168,0
+GIGM.US,D,20210722,000000,2.82,2.86,2.77,2.8,40544,0
+GIGM.US,D,20210723,000000,2.86,2.86,2.63,2.65,140169,0
+GIGM.US,D,20210726,000000,2.66,2.75,2.65,2.7,54285,0
+GIGM.US,D,20210727,000000,2.66,2.67,2.63,2.65,7557,0
+GIGM.US,D,20210728,000000,2.65,2.72,2.65,2.66,16999,0
+GIGM.US,D,20210729,000000,2.73,2.7838,2.66,2.71,199484,0
+GIGM.US,D,20210730,000000,2.7,2.75,2.69,2.7,58184,0
+GIGM.US,D,20210802,000000,2.82,2.85,2.7059,2.76,396105,0
+GIGM.US,D,20210803,000000,2.79,2.79,2.68,2.73,27070,0
+GIGM.US,D,20210804,000000,2.71,2.7786,2.68,2.68,15456,0
+GIGM.US,D,20210805,000000,2.71,2.71,2.63,2.63,24205,0
+GIGM.US,D,20210806,000000,2.61,2.72,2.61,2.64,31381,0
+GIGM.US,D,20210809,000000,2.61,2.7573,2.61,2.68,15150,0
+GIGM.US,D,20210810,000000,2.7,2.72,2.66,2.72,15137,0
+GIGM.US,D,20210811,000000,2.7,2.7,2.64,2.66,20062,0
+GIGM.US,D,20210812,000000,2.78,2.78,2.64,2.64,14556,0
+GIGM.US,D,20210813,000000,2.6401,2.67,2.61,2.61,23455,0
+GIGM.US,D,20210816,000000,2.61,2.68,2.56,2.56,27493,0
+GIGM.US,D,20210817,000000,2.55,2.67,2.41,2.46,115766,0
+GIGM.US,D,20210818,000000,2.45,2.66,2.45,2.52,12887,0
+GIGM.US,D,20210819,000000,2.51,2.54,2.485,2.51,26380,0
+GIGM.US,D,20210820,000000,2.49,2.58,2.49,2.5,12769,0
+GIGM.US,D,20210823,000000,2.64,2.64,2.51,2.52,32410,0
+GIGM.US,D,20210824,000000,2.51,2.85,2.51,2.78,230084,0
+GIGM.US,D,20210825,000000,2.81,2.91,2.68,2.825,559868,0
+GIGM.US,D,20210826,000000,2.8,2.84,2.58,2.61,164407,0
+GIGM.US,D,20210827,000000,2.64,2.7,2.61,2.66,79004,0
+GIGM.US,D,20210830,000000,2.66,2.6773,2.6,2.6,16562,0
+GIGM.US,D,20210831,000000,2.62,2.91,2.61,2.9,578750,0
+GIGM.US,D,20210901,000000,2.91,3.34,2.81,3.27,1137630,0
+GIGM.US,D,20210902,000000,3.27,3.27,2.8301,2.92,539681,0
+GIGM.US,D,20210903,000000,2.87,2.98,2.8153,2.86,164023,0
+GIGM.US,D,20210907,000000,2.86,2.86,2.72,2.735,163070,0
+GIGM.US,D,20210908,000000,2.71,2.75,2.615,2.6556,126086,0
+GIGM.US,D,20210909,000000,2.62,2.7,2.62,2.64,37322,0
+GIGM.US,D,20210910,000000,2.64,2.7,2.59,2.61,73455,0
+GIGM.US,D,20210913,000000,2.63,2.76,2.6,2.7,91135,0
+GIGM.US,D,20210914,000000,2.7,2.7,2.62,2.64,28388,0
+GIGM.US,D,20210915,000000,2.61,2.64,2.6,2.605,20367,0
+GIGM.US,D,20210916,000000,2.59,2.605,2.56,2.56,63311,0
+GIGM.US,D,20210917,000000,2.5709,2.58,2.53,2.53,35815,0
+GIGM.US,D,20210920,000000,2.51,2.56,2.46,2.5,122684,0
+GIGM.US,D,20210921,000000,2.5,2.5,2.45,2.47,31246,0
+GIGM.US,D,20210922,000000,2.5,2.56,2.478,2.53,34472,0
+GIGM.US,D,20210923,000000,2.52,2.54,2.49,2.49,31139,0
+GIGM.US,D,20210924,000000,2.46,2.5,2.46,2.49,12332,0
+GIGM.US,D,20210927,000000,2.5,2.54,2.47,2.49,62563,0
+GIGM.US,D,20210928,000000,2.49,2.6128,2.473,2.53,105768,0
+GIGM.US,D,20210929,000000,2.505,2.555,2.48,2.49,13011,0
+GIGM.US,D,20210930,000000,2.51,2.5599,2.46,2.46,39481,0
+GIGM.US,D,20211001,000000,2.46,2.515,2.46,2.5,26861,0
+GIGM.US,D,20211004,000000,2.5,2.5253,2.44,2.47,36653,0
+GIGM.US,D,20211005,000000,2.45,2.4899,2.45,2.47,9548,0
+GIGM.US,D,20211006,000000,2.43,2.46,2.39,2.4,104495,0
+GIGM.US,D,20211007,000000,2.35,2.465,2.35,2.39,84729,0
+GIGM.US,D,20211008,000000,2.39,2.4899,2.39,2.4,31998,0
+GIGM.US,D,20211011,000000,2.4684,2.47,2.43,2.46,29314,0
+GIGM.US,D,20211012,000000,2.46,2.53,2.4599,2.47,42251,0
+GIGM.US,D,20211013,000000,2.49,2.5,2.45,2.45,20898,0
+GIGM.US,D,20211014,000000,2.46,2.48,2.46,2.46,17468,0
+GIGM.US,D,20211015,000000,2.46,2.49,2.46,2.47,19909,0
+GIGM.US,D,20211018,000000,2.47,2.48,2.45,2.48,28061,0
+GIGM.US,D,20211019,000000,2.48,2.55,2.45,2.47,102236,0
+GIGM.US,D,20211020,000000,2.49,2.59,2.46,2.57,149740,0
+GIGM.US,D,20211021,000000,2.56,2.59,2.55,2.57,25465,0
+GIGM.US,D,20211022,000000,2.56,2.72,2.55,2.585,90890,0
+GIGM.US,D,20211025,000000,2.59,2.5929,2.55,2.5872,11589,0
+GIGM.US,D,20211026,000000,2.6,2.79,2.6,2.765,91185,0
+GIGM.US,D,20211027,000000,2.8,2.8,2.62,2.69,167900,0
+GIGM.US,D,20211028,000000,2.61,2.74,2.53,2.67,94842,0
+GIGM.US,D,20211029,000000,2.63,2.68,2.58,2.61,15086,0
+GIGM.US,D,20211101,000000,2.66,2.66,2.6,2.62,8396,0
+GIGM.US,D,20211102,000000,2.58,2.61,2.53,2.57,17996,0
+GIGM.US,D,20211103,000000,2.59,2.7,2.59,2.65,27180,0
+GIGM.US,D,20211104,000000,2.63,2.69,2.63,2.66,15383,0
+GIGM.US,D,20211105,000000,2.7,2.7,2.5949,2.63,23260,0
+GIGM.US,D,20211108,000000,2.6551,2.69,2.6,2.62,12490,0
+GIGM.US,D,20211109,000000,2.6,2.64,2.565,2.58,13849,0
+GIGM.US,D,20211110,000000,2.59,2.67,2.56,2.57,11288,0
+GIGM.US,D,20211111,000000,2.6,2.67,2.58,2.6,13001,0
+GIGM.US,D,20211112,000000,2.63,2.75,2.58,2.74,59264,0
+GIGM.US,D,20211115,000000,2.7,2.8,2.69,2.69,37211,0
+GIGM.US,D,20211116,000000,2.57,2.765,2.57,2.6509,12214,0
+GIGM.US,D,20211117,000000,2.62,2.72,2.59,2.6,33093,0
+GIGM.US,D,20211118,000000,2.59,2.67,2.525,2.54,24888,0
+GIGM.US,D,20211119,000000,2.56,2.64,2.53,2.54,9928,0
+GIGM.US,D,20211122,000000,2.56,2.62,2.5024,2.54,29774,0
+GIGM.US,D,20211123,000000,2.52,2.5899,2.475,2.49,39559,0
+GIGM.US,D,20211124,000000,2.49,2.5,2.48,2.495,14968,0
+GIGM.US,D,20211126,000000,2.46,2.53,2.46,2.53,9264,0
+GIGM.US,D,20211129,000000,2.56,2.56,2.48,2.52,12844,0
+GIGM.US,D,20211130,000000,2.47,2.5,2.45,2.46,25718,0
+GIGM.US,D,20211201,000000,2.46,2.5446,2.37,2.4,61351,0
+GIGM.US,D,20211202,000000,2.38,2.5,2.38,2.43,5944,0
+GIGM.US,D,20211203,000000,2.374,2.4,2.26,2.34,48565,0
+GIGM.US,D,20211206,000000,2.39,2.45,2.3155,2.42,38242,0
+GIGM.US,D,20211207,000000,2.42,2.45,2.3701,2.41,20560,0
+GIGM.US,D,20211208,000000,2.41,2.43,2.3947,2.42,12392,0
+GIGM.US,D,20211209,000000,2.38,2.45,2.38,2.42,11790,0
+GIGM.US,D,20211210,000000,2.37,2.44,2.37,2.44,9239,0
+GIGM.US,D,20211213,000000,2.35,2.43,2.34,2.35,24215,0
+GIGM.US,D,20211214,000000,2.32,2.4,2.305,2.33,20243,0
+GIGM.US,D,20211215,000000,2.3,2.3742,2.28,2.36,20170,0
+GIGM.US,D,20211216,000000,2.3,2.3296,2.23,2.24,77979,0
+GIGM.US,D,20211217,000000,2.23,2.27,2.21,2.23,24558,0
+GIGM.US,D,20211220,000000,2.2,2.22,2.11,2.15,35985,0
+GIGM.US,D,20211221,000000,2.2,2.33,2.2,2.28,52637,0
+GIGM.US,D,20211222,000000,2.2648,2.28,2.26,2.28,4938,0
+GIGM.US,D,20211223,000000,2.29,2.34,2.15,2.21,83059,0
+GIGM.US,D,20211227,000000,2.21,2.29,2.2,2.26,32213,0
+GIGM.US,D,20211228,000000,2.18,2.23,2.18,2.19,17219,0
+GIGM.US,D,20211229,000000,2.2,2.2,2.17,2.18,57911,0
+GIGM.US,D,20211230,000000,2.18,2.3,2.18,2.23,64927,0
+GIGM.US,D,20211231,000000,2.2246,2.2506,2.18,2.25,43118,0
+GIGM.US,D,20220103,000000,2.25,2.29,2.23,2.29,15342,0
+GIGM.US,D,20220104,000000,2.22,2.29,2.22,2.22,12184,0
+GIGM.US,D,20220105,000000,2.2482,2.2785,2.24,2.24,4213,0
+GIGM.US,D,20220106,000000,2.2083,2.26,2.1801,2.25,12299,0
+GIGM.US,D,20220107,000000,2.25,2.253,2.16,2.16,17297,0
+GIGM.US,D,20220110,000000,2.17,2.19,2.15,2.19,15335,0
+GIGM.US,D,20220111,000000,2.15,2.26,2.15,2.19,27799,0
+GIGM.US,D,20220112,000000,2.26,2.26,2.21,2.22,3631,0
+GIGM.US,D,20220113,000000,2.24,2.2599,2.2,2.25,27045,0
+GIGM.US,D,20220114,000000,2.25,2.25,2.15,2.16,20377,0
+GIGM.US,D,20220118,000000,2.15,2.23,2.15,2.17,10303,0
+GIGM.US,D,20220119,000000,2.15,2.18,2.13,2.13,41490,0
+GIGM.US,D,20220120,000000,2.14,2.17,2.07,2.07,16847,0
+GIGM.US,D,20220121,000000,2.05,2.05,1.97,1.99,77693,0
+GIGM.US,D,20220124,000000,1.99,1.99,1.75,1.7989,122600,0
+GIGM.US,D,20220125,000000,1.8,1.86,1.77,1.83,38004,0
+GIGM.US,D,20220126,000000,1.83,1.9,1.83,1.855,36058,0
+GIGM.US,D,20220127,000000,1.93,2.05,1.85,2.04,89850,0
+GIGM.US,D,20220128,000000,2.09,2.15,2.04,2.1195,52680,0
+GIGM.US,D,20220131,000000,2.15,2.18,2.0903,2.1199,83573,0
+GIGM.US,D,20220201,000000,2.15,2.15,2.08,2.12,16165,0
+GIGM.US,D,20220202,000000,2.16,2.16,2.1,2.13,6849,0
+GIGM.US,D,20220203,000000,2.13,2.13,2.06,2.09,17253,0
+GIGM.US,D,20220204,000000,2.12,2.13,2.05,2.1,16075,0
+GIGM.US,D,20220207,000000,2.1,2.1,2.05,2.081,12931,0
+GIGM.US,D,20220208,000000,2.1,2.1,2.0628,2.07,4443,0
+GIGM.US,D,20220209,000000,2.13,2.13,2.095,2.125,9551,0
+GIGM.US,D,20220210,000000,2.13,2.15,2.1,2.13,9299,0
+GIGM.US,D,20220211,000000,2.11,2.17,2.11,2.14,15884,0
+GIGM.US,D,20220214,000000,2.09,2.12,2.07,2.11,7801,0
+GIGM.US,D,20220215,000000,2.16,2.16,2.12,2.15,5567,0
+GIGM.US,D,20220216,000000,2.15,2.16,2.1101,2.16,7201,0
+GIGM.US,D,20220217,000000,2.14,2.17,2.12,2.12,29951,0
+GIGM.US,D,20220218,000000,2.1,2.17,2.05,2.075,33832,0
+GIGM.US,D,20220222,000000,2.07,2.07,1.98,2.0001,45367,0
+GIGM.US,D,20220223,000000,2.04,2.04,1.96,1.9726,3885,0
+GIGM.US,D,20220224,000000,1.93,1.95,1.86,1.87,77560,0
+GIGM.US,D,20220225,000000,1.89,1.9262,1.889,1.92,10641,0
+GIGM.US,D,20220228,000000,1.89,1.922,1.86,1.88,15283,0
+GIGM.US,D,20220301,000000,1.8901,1.98,1.8901,1.9487,49411,0
+GIGM.US,D,20220302,000000,1.96,1.96,1.9,1.9,25426,0
+GIGM.US,D,20220303,000000,1.8901,1.8901,1.86,1.87,27473,0
+GIGM.US,D,20220304,000000,1.86,1.88,1.85,1.87,35673,0
+GIGM.US,D,20220307,000000,1.87,1.87,1.8,1.8,39055,0
+GIGM.US,D,20220308,000000,1.67,1.8,1.67,1.68,97650,0
+GIGM.US,D,20220309,000000,1.73,1.79,1.7284,1.7899,14135,0
+GIGM.US,D,20220310,000000,1.78,1.82,1.76,1.81,8293,0
+GIGM.US,D,20220311,000000,1.825,1.8384,1.78,1.79,16586,0
+GIGM.US,D,20220314,000000,1.79,1.79,1.75,1.75,14364,0
+GIGM.US,D,20220315,000000,1.8,1.8,1.64,1.6519,49175,0
+GIGM.US,D,20220316,000000,1.72,1.74,1.65,1.6899,36640,0
+GIGM.US,D,20220317,000000,1.69,1.768,1.66,1.74,28030,0
+GIGM.US,D,20220318,000000,1.74,1.778,1.74,1.75,17710,0
+GIGM.US,D,20220321,000000,1.7132,1.75,1.71,1.735,4527,0
+GIGM.US,D,20220322,000000,1.75,1.75,1.72,1.74,6255,0
+GIGM.US,D,20220323,000000,1.74,1.77,1.7,1.76,10203,0
+GIGM.US,D,20220324,000000,1.7562,1.99,1.7489,1.92,195524,0
+GIGM.US,D,20220325,000000,2,2.35,1.77,1.9,668724,0
+GIGM.US,D,20220328,000000,1.9,1.9,1.7946,1.81,45333,0
+GIGM.US,D,20220329,000000,1.79,1.91,1.79,1.85,60075,0
+GIGM.US,D,20220330,000000,1.87,1.91,1.82,1.84,9665,0
+GIGM.US,D,20220331,000000,1.82,1.87,1.81,1.81,30741,0
+GIGM.US,D,20220401,000000,1.8372,1.8499,1.81,1.815,12918,0
+GIGM.US,D,20220404,000000,1.82,1.86,1.7511,1.81,77261,0
+GIGM.US,D,20220405,000000,1.825,1.83,1.81,1.82,18701,0
+GIGM.US,D,20220406,000000,1.82,1.83,1.82,1.82,4180,0
+GIGM.US,D,20220407,000000,1.8188,1.82,1.81,1.8199,3054,0
+GIGM.US,D,20220408,000000,1.82,1.82,1.75,1.7699,13079,0
+GIGM.US,D,20220411,000000,1.78,1.78,1.72,1.72,7174,0
+GIGM.US,D,20220412,000000,1.7312,1.7312,1.7,1.7,3930,0
+GIGM.US,D,20220413,000000,1.74,1.7595,1.7064,1.71,14131,0
+GIGM.US,D,20220414,000000,1.722,1.722,1.68,1.68,5198,0
+GIGM.US,D,20220418,000000,1.7,1.7,1.65,1.66,19904,0
+GIGM.US,D,20220419,000000,1.66,1.6892,1.66,1.671,11527,0
+GIGM.US,D,20220420,000000,1.68,1.685,1.68,1.68,2822,0
+GIGM.US,D,20220421,000000,1.67,1.69,1.6504,1.69,11319,0
+GIGM.US,D,20220422,000000,1.66,1.7699,1.6598,1.68,130949,0
+GIGM.US,D,20220425,000000,1.69,1.72,1.6,1.71,76722,0
+GIGM.US,D,20220426,000000,1.88,1.99,1.72,1.74,31302,0
+GIGM.US,D,20220427,000000,1.8,1.88,1.74,1.81,27869,0
+GIGM.US,D,20220428,000000,1.82,1.854,1.7318,1.75,9781,0
+GIGM.US,D,20220429,000000,1.78,1.78,1.69,1.74,8733,0
+GIGM.US,D,20220502,000000,1.74,1.74,1.7,1.73,8237,0
+GIGM.US,D,20220503,000000,1.7364,1.78,1.7,1.75,9456,0
+GIGM.US,D,20220504,000000,1.731,1.731,1.7,1.71,2848,0
+GIGM.US,D,20220505,000000,1.72,1.72,1.66,1.67,14055,0
+GIGM.US,D,20220506,000000,1.68,1.68,1.65,1.65,9606,0
+GIGM.US,D,20220509,000000,1.65,1.67,1.62,1.6228,17443,0
+GIGM.US,D,20220510,000000,1.62,1.64,1.62,1.64,2877,0
+GIGM.US,D,20220511,000000,1.65,1.66,1.59,1.59,45085,0
+GIGM.US,D,20220512,000000,1.6,1.62,1.54,1.54,12833,0
+GIGM.US,D,20220513,000000,1.54,1.58,1.49,1.52,47845,0
+GIGM.US,D,20220516,000000,1.52,1.5441,1.52,1.53,31839,0
+GIGM.US,D,20220517,000000,1.6,1.6,1.49,1.52,36807,0
+GIGM.US,D,20220518,000000,1.54,1.54,1.52,1.53,10211,0
+GIGM.US,D,20220519,000000,1.53,1.55,1.5128,1.52,19129,0
+GIGM.US,D,20220520,000000,1.52,1.53,1.5101,1.53,4003,0
+GIGM.US,D,20220523,000000,1.5899,1.6,1.53,1.55,17450,0
+GIGM.US,D,20220524,000000,1.57,1.75,1.55,1.61,71093,0
+GIGM.US,D,20220525,000000,1.65,1.65,1.62,1.62,12374,0
+GIGM.US,D,20220526,000000,1.642,1.642,1.62,1.63,4653,0
+GIGM.US,D,20220527,000000,1.65,1.65,1.5873,1.63,10938,0
+GIGM.US,D,20220531,000000,1.65,1.68,1.65,1.66,13607,0
+GIGM.US,D,20220601,000000,1.68,1.68,1.6371,1.6371,8358,0
+GIGM.US,D,20220602,000000,1.67,1.68,1.65,1.67,13834,0
+GIGM.US,D,20220603,000000,1.67,1.68,1.6301,1.6301,7689,0
+GIGM.US,D,20220606,000000,1.66,1.68,1.66,1.67,4498,0
+GIGM.US,D,20220607,000000,1.6957,1.6957,1.67,1.68,9107,0
+GIGM.US,D,20220608,000000,1.68,1.69,1.67,1.69,10188,0
+GIGM.US,D,20220609,000000,1.69,1.69,1.65,1.67,8549,0
+GIGM.US,D,20220610,000000,1.6405,1.67,1.6405,1.6687,4072,0
+GIGM.US,D,20220613,000000,1.61,1.7,1.61,1.61,13177,0
+GIGM.US,D,20220614,000000,1.6,1.69,1.6,1.69,4235,0
+GIGM.US,D,20220615,000000,1.65,1.68,1.51,1.64,28092,0
+GIGM.US,D,20220616,000000,1.6321,1.66,1.56,1.599,19689,0
+GIGM.US,D,20220617,000000,1.57,1.57,1.57,1.57,327,0
+GIGM.US,D,20220621,000000,1.615,1.615,1.57,1.57,2399,0
+GIGM.US,D,20220622,000000,1.52,1.52,1.52,1.52,305,0
+GIGM.US,D,20220623,000000,1.55,1.6001,1.55,1.5993,3150,0
+GIGM.US,D,20220624,000000,1.65,1.65,1.58,1.585,5311,0
+GIGM.US,D,20220627,000000,1.61,1.63,1.56,1.56,9727,0
+GIGM.US,D,20220628,000000,1.5801,1.5972,1.55,1.55,22112,0
+GIGM.US,D,20220629,000000,1.5801,1.5801,1.5598,1.5598,8040,0
+GIGM.US,D,20220630,000000,1.55,1.6,1.55,1.55,3161,0
+GIGM.US,D,20220701,000000,1.55,1.551,1.54,1.54,16536,0
+GIGM.US,D,20220705,000000,1.54,1.5899,1.54,1.57,12862,0
+GIGM.US,D,20220706,000000,1.5701,1.5801,1.56,1.565,6807,0
+GIGM.US,D,20220707,000000,1.56,1.5705,1.55,1.57,6285,0
+GIGM.US,D,20220708,000000,1.5701,1.5899,1.54,1.56,14916,0
+GIGM.US,D,20220711,000000,1.59,1.59,1.52,1.535,17512,0
+GIGM.US,D,20220712,000000,1.53,1.53,1.52,1.52,1700,0
+GIGM.US,D,20220713,000000,1.52,1.5309,1.52,1.53,984,0
+GIGM.US,D,20220714,000000,1.5301,1.5301,1.53,1.53,829,0
+GIGM.US,D,20220715,000000,1.53,1.54,1.53,1.5307,1059,0
+GIGM.US,D,20220718,000000,1.57,1.57,1.5518,1.5518,540,0
+GIGM.US,D,20220719,000000,1.5701,1.58,1.57,1.575,3175,0
+GIGM.US,D,20220720,000000,1.58,1.58,1.565,1.57,1808,0
+GIGM.US,D,20220721,000000,1.57,1.58,1.57,1.57,955,0
+GIGM.US,D,20220722,000000,1.56,1.58,1.52,1.57,31777,0
+GIGM.US,D,20220725,000000,1.5201,1.555,1.52,1.53,1878,0
+GIGM.US,D,20220726,000000,1.57,1.57,1.57,1.57,1369,0
+GIGM.US,D,20220727,000000,1.57,1.57,1.52,1.525,6235,0
+GIGM.US,D,20220728,000000,1.56,1.56,1.51,1.54,3337,0
+GIGM.US,D,20220729,000000,1.53,1.5327,1.51,1.53,5970,0
+GIGM.US,D,20220801,000000,1.55,1.55,1.51,1.51,1560,0
+GIGM.US,D,20220802,000000,1.51,1.5475,1.51,1.535,17201,0
+GIGM.US,D,20220803,000000,1.55,1.72,1.55,1.607,222952,0
+GIGM.US,D,20220804,000000,1.64,1.65,1.5,1.51,54578,0
+GIGM.US,D,20220805,000000,1.55,1.58,1.53,1.57,20505,0
+GIGM.US,D,20220808,000000,1.53,1.6486,1.53,1.59,433679,0
+GIGM.US,D,20220809,000000,1.67,1.7,1.55,1.59,165654,0
+GIGM.US,D,20220810,000000,1.6,1.8,1.47,1.55,124816,0
+GIGM.US,D,20220811,000000,1.58,1.7,1.58,1.65,36253,0
+GIGM.US,D,20220812,000000,1.65,1.67,1.6082,1.64,12376,0
+GIGM.US,D,20220815,000000,1.67,2.7,1.67,2.32,13195676,0
+GIGM.US,D,20220816,000000,2.42,2.97,1.97,2.16,8036542,0
+GIGM.US,D,20220817,000000,2.29,2.4,1.9,1.95,2680401,0
+GIGM.US,D,20220818,000000,1.91,1.9399,1.7,1.78,713488,0
+GIGM.US,D,20220819,000000,1.76,1.77,1.64,1.66,257968,0
+GIGM.US,D,20220822,000000,1.61,1.62,1.52,1.605,178915,0
+GIGM.US,D,20220823,000000,1.58,1.6,1.54,1.56,101658,0
+GIGM.US,D,20220824,000000,1.56,1.6097,1.54,1.55,65542,0
+GIGM.US,D,20220825,000000,1.54,1.58,1.52,1.56,73882,0
+GIGM.US,D,20220826,000000,1.54,1.59,1.53,1.55,42962,0
+GIGM.US,D,20220829,000000,1.54,1.58,1.52,1.52,52893,0
+GIGM.US,D,20220830,000000,1.53,1.555,1.5,1.54,87505,0
+GIGM.US,D,20220831,000000,1.51,1.5246,1.45,1.509,82362,0
+GIGM.US,D,20220901,000000,1.49,1.52,1.47,1.49,57347,0
+GIGM.US,D,20220902,000000,1.47,1.4899,1.45,1.46,44179,0
+GIGM.US,D,20220906,000000,1.46,1.47,1.41,1.4501,28417,0
+GIGM.US,D,20220907,000000,1.45,1.45,1.42,1.4314,31009,0
+GIGM.US,D,20220908,000000,1.44,1.47,1.41,1.45,21179,0
+GIGM.US,D,20220909,000000,1.46,1.49,1.42,1.45,23970,0
+GIGM.US,D,20220912,000000,1.42,1.46,1.41,1.45,49447,0
+GIGM.US,D,20220913,000000,1.4401,1.52,1.32,1.4,96852,0
+GIGM.US,D,20220914,000000,1.37,1.42,1.37,1.41,13004,0
+GIGM.US,D,20220915,000000,1.52,1.52,1.39,1.41,17795,0
+GIGM.US,D,20220916,000000,1.38,1.4,1.37,1.38,23720,0
+GIGM.US,D,20220919,000000,1.3763,1.3763,1.35,1.36,13849,0
+GIGM.US,D,20220920,000000,1.35,1.3699,1.3199,1.335,36137,0
+GIGM.US,D,20220921,000000,1.34,1.34,1.2773,1.28,59184,0
+GIGM.US,D,20220922,000000,1.27,1.3,1.16,1.24,66097,0
+GIGM.US,D,20220923,000000,1.2101,1.25,1.2101,1.2499,4458,0
+GIGM.US,D,20220926,000000,1.26,1.265,1.22,1.24,6164,0
+GIGM.US,D,20220927,000000,1.2721,1.2721,1.22,1.24,33198,0
+GIGM.US,D,20220928,000000,1.21,1.2453,1.2,1.245,5886,0
+GIGM.US,D,20220929,000000,1.21,1.26,1.21,1.22,22487,0
+GIGM.US,D,20220930,000000,1.245,1.26,1.12,1.26,36910,0
+GIGM.US,D,20221003,000000,1.23,1.2301,1.21,1.22,7985,0
+GIGM.US,D,20221004,000000,1.22,1.3,1.22,1.2899,10172,0
+GIGM.US,D,20221005,000000,1.2594,1.3145,1.2594,1.3,11897,0
+GIGM.US,D,20221006,000000,1.33,1.33,1.31,1.31,4744,0
+GIGM.US,D,20221007,000000,1.25,1.2887,1.22,1.27,12406,0
+GIGM.US,D,20221010,000000,1.28,1.28,1.22,1.22,4754,0
+GIGM.US,D,20221011,000000,1.2301,1.2315,1.18,1.2,30463,0
+GIGM.US,D,20221012,000000,1.2201,1.32,1.18,1.29,117728,0
+GIGM.US,D,20221013,000000,1.265,1.2806,1.24,1.275,2906,0
+GIGM.US,D,20221014,000000,1.27,1.287,1.2527,1.2536,9483,0
+GIGM.US,D,20221017,000000,1.25,1.25,1.22,1.24,11832,0
+GIGM.US,D,20221018,000000,1.24,1.27,1.23,1.24,12903,0
+GIGM.US,D,20221019,000000,1.22,1.3296,1.22,1.31,45755,0
+GIGM.US,D,20221020,000000,1.27,1.33,1.25,1.26,25650,0
+GIGM.US,D,20221021,000000,1.26,1.3,1.22,1.26,52451,0
+GIGM.US,D,20221024,000000,1.18,1.27,1.18,1.25,41642,0
+GIGM.US,D,20221025,000000,1.25,1.3,1.25,1.28,26729,0
+GIGM.US,D,20221026,000000,1.25,1.3,1.24,1.275,11379,0
+GIGM.US,D,20221027,000000,1.24,1.3,1.24,1.275,11146,0
+GIGM.US,D,20221028,000000,1.28,1.34,1.235,1.25,194427,0
+GIGM.US,D,20221031,000000,1.26,1.2871,1.23,1.24,44249,0
+GIGM.US,D,20221101,000000,1.23,1.2542,1.22,1.23,22483,0
+GIGM.US,D,20221102,000000,1.22,1.2475,1.2,1.2,16894,0
+GIGM.US,D,20221103,000000,1.2,1.23,1.17,1.2,34267,0
+GIGM.US,D,20221104,000000,1.2101,1.2167,1.2,1.2,19243,0
+GIGM.US,D,20221107,000000,1.2,1.24,1.2,1.22,3998,0
+GIGM.US,D,20221108,000000,1.22,1.23,1.2,1.2,6078,0
+GIGM.US,D,20221109,000000,1.2,1.215,1.18,1.19,40575,0
+GIGM.US,D,20221110,000000,1.18,1.22,1.18,1.201,23529,0
+GIGM.US,D,20221111,000000,1.2,1.23,1.2,1.21,8986,0
+GIGM.US,D,20221114,000000,1.23,1.25,1.21,1.22,12992,0
+GIGM.US,D,20221115,000000,1.25,1.25,1.22,1.23,12559,0
+GIGM.US,D,20221116,000000,1.2,1.24,1.2,1.23,5642,0
+GIGM.US,D,20221117,000000,1.22,1.26,1.22,1.26,3241,0
+GIGM.US,D,20221118,000000,1.2787,1.29,1.2787,1.2797,19986,0
+GIGM.US,D,20221121,000000,1.265,1.265,1.2519,1.2519,1124,0
+GIGM.US,D,20221122,000000,1.2558,1.27,1.23,1.26,3310,0
+GIGM.US,D,20221123,000000,1.23,1.27,1.223,1.24,6387,0
+GIGM.US,D,20221125,000000,1.24,1.2601,1.2399,1.24,4579,0
+GIGM.US,D,20221128,000000,1.25,1.26,1.24,1.24,7167,0
+GIGM.US,D,20221129,000000,1.28,1.28,1.24,1.25,7610,0
+GIGM.US,D,20221130,000000,1.24,1.2563,1.21,1.25,10202,0
+GIGM.US,D,20221201,000000,1.22,1.25,1.22,1.23,4037,0
+GIGM.US,D,20221202,000000,1.23,1.24,1.22,1.22,3759,0
+GIGM.US,D,20221205,000000,1.22,1.24,1.2009,1.22,13684,0
+GIGM.US,D,20221206,000000,1.21,1.2399,1.21,1.22,3650,0
+GIGM.US,D,20221207,000000,1.22,1.2245,1.2,1.205,14088,0
+GIGM.US,D,20221208,000000,1.21,1.225,1.18,1.2,12168,0
+GIGM.US,D,20221209,000000,1.2,1.22,1.18,1.2199,15484,0
+GIGM.US,D,20221212,000000,1.19,1.2005,1.19,1.19,5221,0
+GIGM.US,D,20221213,000000,1.19,1.195,1.18,1.19,14654,0
+GIGM.US,D,20221214,000000,1.1914,1.2001,1.16,1.17,11657,0
+GIGM.US,D,20221215,000000,1.1686,1.19,1.1673,1.18,15333,0
+GIGM.US,D,20221216,000000,1.19,1.21,1.17,1.19,18052,0
+GIGM.US,D,20221219,000000,1.17,1.2005,1.17,1.18,19446,0
+GIGM.US,D,20221220,000000,1.18,1.21,1.18,1.19,5206,0
+GIGM.US,D,20221221,000000,1.205,1.2111,1.17,1.2,12674,0
+GIGM.US,D,20221222,000000,1.2,1.2,1.18,1.18,2048,0
+GIGM.US,D,20221223,000000,1.18,1.22,1.179,1.21,21853,0
+GIGM.US,D,20221227,000000,1.19,1.1901,1.15,1.17,16099,0
+GIGM.US,D,20221228,000000,1.16,1.18,1.1538,1.18,57138,0
+GIGM.US,D,20221229,000000,1.17,1.23,1.17,1.2001,23946,0
+GIGM.US,D,20221230,000000,1.17,1.2202,1.17,1.21,10164,0
+GIGM.US,D,20230103,000000,1.21,1.24,1.21,1.23,14773,0
+GIGM.US,D,20230104,000000,1.26,1.26,1.2,1.213,11253,0
+GIGM.US,D,20230105,000000,1.21,1.26,1.21,1.22,3566,0
+GIGM.US,D,20230106,000000,1.22,1.2272,1.2,1.2,2540,0
+GIGM.US,D,20230109,000000,1.21,1.3027,1.18,1.25,28857,0
+GIGM.US,D,20230110,000000,1.2627,1.2627,1.23,1.25,29712,0
+GIGM.US,D,20230111,000000,1.2427,1.2627,1.2427,1.2627,2805,0
+GIGM.US,D,20230112,000000,1.27,1.38,1.27,1.36,48595,0
+GIGM.US,D,20230113,000000,1.35,1.38,1.3,1.3201,35602,0
+GIGM.US,D,20230117,000000,1.34,1.37,1.31,1.34,27445,0
+GIGM.US,D,20230118,000000,1.36,1.48,1.31,1.4138,86840,0
+GIGM.US,D,20230119,000000,1.41,1.45,1.34,1.37,56044,0
+GIGM.US,D,20230120,000000,1.41,1.41,1.37,1.38,19681,0
+GIGM.US,D,20230123,000000,1.38,1.42,1.3601,1.41,19661,0
+GIGM.US,D,20230124,000000,1.43,1.43,1.38,1.4,19192,0
+GIGM.US,D,20230125,000000,1.39,1.42,1.39,1.39,2478,0
+GIGM.US,D,20230126,000000,1.4,1.41,1.39,1.4001,14784,0
+GIGM.US,D,20230127,000000,1.4,1.42,1.4,1.41,29895,0
+GIGM.US,D,20230130,000000,1.41,1.42,1.4048,1.41,24164,0
+GIGM.US,D,20230131,000000,1.41,1.54,1.4,1.45,211784,0
+GIGM.US,D,20230201,000000,1.53,1.53,1.48,1.5,59121,0
+GIGM.US,D,20230202,000000,1.53,1.53,1.4201,1.45,33985,0
+GIGM.US,D,20230203,000000,1.4603,1.4603,1.45,1.45,14539,0
+GIGM.US,D,20230206,000000,1.48,1.6,1.4712,1.49,359578,0
+GIGM.US,D,20230207,000000,1.54,1.89,1.5,1.57,1044263,0
+GIGM.US,D,20230208,000000,1.57,1.62,1.5101,1.54,74979,0
+GIGM.US,D,20230209,000000,1.55,1.56,1.52,1.52,35278,0
+GIGM.US,D,20230210,000000,1.52,1.54,1.47,1.49,43734,0
+GIGM.US,D,20230213,000000,1.5,1.5,1.47,1.48,25637,0
+GIGM.US,D,20230214,000000,1.4737,1.4799,1.46,1.46,14424,0
+GIGM.US,D,20230215,000000,1.46,1.49,1.43,1.44,19604,0
+GIGM.US,D,20230216,000000,1.44,1.44,1.41,1.43,36612,0
+GIGM.US,D,20230217,000000,1.4399,1.44,1.42,1.43,9964,0
+GIGM.US,D,20230221,000000,1.43,1.45,1.42,1.42,32313,0
+GIGM.US,D,20230222,000000,1.4217,1.425,1.42,1.42,6388,0
+GIGM.US,D,20230223,000000,1.4,1.41,1.4,1.4,14501,0
+GIGM.US,D,20230224,000000,1.3908,1.4,1.3901,1.4,1256,0
+GIGM.US,D,20230227,000000,1.38,1.39,1.38,1.3821,5928,0
+GIGM.US,D,20230228,000000,1.38,1.39,1.37,1.38,17410,0
+GIGM.US,D,20230301,000000,1.37,1.37,1.35,1.355,29137,0
+GIGM.US,D,20230302,000000,1.3786,1.3786,1.3617,1.37,2960,0
+GIGM.US,D,20230303,000000,1.38,1.42,1.37,1.37,35325,0
+GIGM.US,D,20230306,000000,1.37,1.38,1.36,1.36,3897,0
+GIGM.US,D,20230307,000000,1.38,1.39,1.37,1.37,13502,0
+GIGM.US,D,20230308,000000,1.37,1.3801,1.37,1.37,6846,0
+GIGM.US,D,20230309,000000,1.37,1.38,1.37,1.37,1729,0
+GIGM.US,D,20230310,000000,1.38,1.38,1.37,1.37,7360,0
+GIGM.US,D,20230313,000000,1.37,1.39,1.37,1.38,5020,0
+GIGM.US,D,20230314,000000,1.37,1.392,1.37,1.38,14866,0
+GIGM.US,D,20230315,000000,1.38,1.4,1.38,1.3929,4435,0
+GIGM.US,D,20230316,000000,1.4,1.44,1.39,1.3988,35342,0
+GIGM.US,D,20230317,000000,1.42,1.44,1.4,1.41,4764,0
+GIGM.US,D,20230320,000000,1.41,1.4302,1.41,1.42,37051,0
+GIGM.US,D,20230321,000000,1.42,1.44,1.42,1.42,5340,0
+GIGM.US,D,20230322,000000,1.43,1.43,1.42,1.42,6152,0
+GIGM.US,D,20230323,000000,1.42,1.4201,1.41,1.42,2122,0
+GIGM.US,D,20230324,000000,1.42,1.43,1.41,1.41,3210,0
+GIGM.US,D,20230327,000000,1.41,1.41,1.41,1.41,2597,0
+GIGM.US,D,20230328,000000,1.42,1.42,1.41,1.41,6011,0
+GIGM.US,D,20230329,000000,1.43,1.43,1.42,1.43,7225,0
+GIGM.US,D,20230330,000000,1.42,1.43,1.41,1.41,10986,0
+GIGM.US,D,20230331,000000,1.41,1.43,1.41,1.42,24321,0
+GIGM.US,D,20230403,000000,1.42,1.4201,1.41,1.415,8331,0
+GIGM.US,D,20230404,000000,1.42,1.425,1.41,1.42,10380,0
+GIGM.US,D,20230405,000000,1.4129,1.42,1.41,1.41,5493,0
+GIGM.US,D,20230406,000000,1.41,1.42,1.41,1.41,1100,0
+GIGM.US,D,20230410,000000,1.41,1.41,1.4,1.41,7760,0
+GIGM.US,D,20230411,000000,1.4,1.41,1.4,1.41,2442,0
+GIGM.US,D,20230412,000000,1.4,1.4159,1.4,1.4,1028,0
+GIGM.US,D,20230413,000000,1.4,1.4,1.4,1.4,10205,0
+GIGM.US,D,20230414,000000,1.41,1.41,1.4,1.4,3801,0
+GIGM.US,D,20230417,000000,1.4031,1.42,1.4,1.4,2588,0
+GIGM.US,D,20230418,000000,1.41,1.42,1.4,1.4,9129,0
+GIGM.US,D,20230419,000000,1.4,1.4001,1.38,1.38,7658,0
+GIGM.US,D,20230420,000000,1.38,1.41,1.38,1.41,3614,0
+GIGM.US,D,20230421,000000,1.38,1.41,1.38,1.4,2316,0
+GIGM.US,D,20230424,000000,1.3977,1.3977,1.39,1.39,776,0
+GIGM.US,D,20230425,000000,1.3899,1.39,1.38,1.38,21486,0
+GIGM.US,D,20230426,000000,1.38,1.38,1.38,1.38,2194,0
+GIGM.US,D,20230427,000000,1.3898,1.4896,1.385,1.4487,56031,0
+GIGM.US,D,20230428,000000,1.44,1.5,1.44,1.48,17302,0
+GIGM.US,D,20230501,000000,1.47,1.5856,1.47,1.5482,102304,0
+GIGM.US,D,20230502,000000,1.52,1.57,1.515,1.53,31632,0
+GIGM.US,D,20230503,000000,1.53,1.62,1.4883,1.55,76662,0
+GIGM.US,D,20230504,000000,1.5373,1.59,1.48,1.525,37894,0
+GIGM.US,D,20230505,000000,1.5,1.57,1.43,1.5,15292,0
+GIGM.US,D,20230508,000000,1.46,1.54,1.46,1.48,7744,0
+GIGM.US,D,20230509,000000,1.5,1.5,1.38,1.43,61728,0
+GIGM.US,D,20230510,000000,1.41,1.54,1.41,1.44,4326,0
+GIGM.US,D,20230511,000000,1.38,1.47,1.38,1.44,9424,0
+GIGM.US,D,20230512,000000,1.45,1.47,1.4001,1.45,3131,0
+GIGM.US,D,20230515,000000,1.4426,1.45,1.38,1.42,9777,0
+GIGM.US,D,20230516,000000,1.46,1.46,1.38,1.42,2440,0
+GIGM.US,D,20230517,000000,1.3901,1.46,1.3901,1.46,1214,0
+GIGM.US,D,20230518,000000,1.45,1.45,1.41,1.45,12253,0
+GIGM.US,D,20230519,000000,1.42,1.4647,1.4,1.43,13175,0
+GIGM.US,D,20230522,000000,1.41,1.41,1.39,1.4,6587,0
+GIGM.US,D,20230523,000000,1.41,1.41,1.4,1.41,5401,0
+GIGM.US,D,20230524,000000,1.4,1.4271,1.4,1.4271,2966,0
+GIGM.US,D,20230525,000000,1.42,1.49,1.42,1.49,42340,0
+GIGM.US,D,20230526,000000,1.48,1.495,1.4224,1.4412,22381,0
+GIGM.US,D,20230530,000000,1.48,1.48,1.42,1.42,8252,0
+GIGM.US,D,20230531,000000,1.42,1.457,1.4,1.41,7425,0
+GIGM.US,D,20230601,000000,1.41,1.43,1.41,1.41,6747,0
+GIGM.US,D,20230602,000000,1.41,1.45,1.39,1.4498,29342,0
+GIGM.US,D,20230606,000000,1.45,1.45,1.42,1.42,2517,0
+GIGM.US,D,20230607,000000,1.45,1.49,1.44,1.47,39816,0
+GIGM.US,D,20230608,000000,1.46,1.48,1.46,1.4715,5785,0
+GIGM.US,D,20230609,000000,1.48,1.48,1.41,1.43,21253,0
+GIGM.US,D,20230612,000000,1.48,1.48,1.45,1.46,920,0
+GIGM.US,D,20230613,000000,1.46,1.48,1.41,1.44,3707,0
+GIGM.US,D,20230614,000000,1.43,1.4301,1.41,1.41,3311,0
+GIGM.US,D,20230615,000000,1.46,1.46,1.42,1.42,2341,0
+GIGM.US,D,20230616,000000,1.4,1.455,1.4,1.41,6586,0
+GIGM.US,D,20230620,000000,1.42,1.42,1.38,1.3901,26384,0
+GIGM.US,D,20230621,000000,1.42,1.42,1.38,1.4,12742,0
+GIGM.US,D,20230622,000000,1.45,1.4504,1.38,1.4206,4273,0
+GIGM.US,D,20230623,000000,1.4,1.4,1.38,1.38,2527,0
+GIGM.US,D,20230626,000000,1.3959,1.3959,1.38,1.395,5283,0
+GIGM.US,D,20230627,000000,1.38,1.395,1.37,1.37,28588,0
+GIGM.US,D,20230628,000000,1.389,1.4,1.38,1.38,2167,0
+GIGM.US,D,20230629,000000,1.3973,1.405,1.396,1.4,5945,0
+GIGM.US,D,20230630,000000,1.38,1.42,1.38,1.39,1302,0
+GIGM.US,D,20230703,000000,1.38,1.41,1.38,1.405,2056,0
+GIGM.US,D,20230705,000000,1.395,1.4,1.39,1.39,3552,0
+GIGM.US,D,20230706,000000,1.41,1.41,1.39,1.4,3366,0
+GIGM.US,D,20230707,000000,1.42,1.42,1.3901,1.3901,845,0
+GIGM.US,D,20230710,000000,1.39,1.42,1.39,1.41,959,0
+GIGM.US,D,20230711,000000,1.4,1.41,1.4,1.41,5114,0
+GIGM.US,D,20230712,000000,1.4,1.4062,1.38,1.39,6941,0
+GIGM.US,D,20230713,000000,1.39,1.42,1.39,1.39,11635,0
+GIGM.US,D,20230714,000000,1.4,1.42,1.4,1.4,10746,0
+GIGM.US,D,20230717,000000,1.4,1.41,1.38,1.39,2461,0
+GIGM.US,D,20230718,000000,1.382,1.4,1.38,1.39,4606,0
+GIGM.US,D,20230719,000000,1.382,1.43,1.38,1.43,21140,0
+GIGM.US,D,20230720,000000,1.42,1.475,1.39,1.47,23380,0
+GIGM.US,D,20230721,000000,1.47,1.5,1.4499,1.49,14528,0
+GIGM.US,D,20230724,000000,1.47,1.4727,1.46,1.46,4617,0
+GIGM.US,D,20230725,000000,1.45,1.53,1.45,1.4901,12020,0
+GIGM.US,D,20230726,000000,1.56,1.56,1.48,1.48,2928,0
+GIGM.US,D,20230727,000000,1.49,1.54,1.49,1.49,11385,0
+GIGM.US,D,20230728,000000,1.51,1.53,1.51,1.5142,2535,0
+GIGM.US,D,20230731,000000,1.53,1.53,1.47,1.47,3913,0
+GIGM.US,D,20230801,000000,1.47,1.53,1.47,1.53,4893,0
+GIGM.US,D,20230802,000000,1.53,1.53,1.47,1.52,8597,0
+GIGM.US,D,20230803,000000,1.4847,1.53,1.4847,1.53,533,0
+GIGM.US,D,20230807,000000,1.48,1.48,1.48,1.48,169,0
+GIGM.US,D,20230808,000000,1.48,1.48,1.47,1.47,8566,0
+GIGM.US,D,20230809,000000,1.47,1.4932,1.46,1.4671,5396,0
+GIGM.US,D,20230810,000000,1.46,1.4949,1.45,1.4568,12615,0
+GIGM.US,D,20230811,000000,1.45,1.455,1.45,1.45,19331,0
+GIGM.US,D,20230814,000000,1.45,1.45,1.43,1.44,12494,0
+GIGM.US,D,20230815,000000,1.46,1.5,1.43,1.48,5746,0
+GIGM.US,D,20230816,000000,1.43,1.43,1.43,1.43,722,0
+GIGM.US,D,20230817,000000,1.44,1.45,1.44,1.45,1498,0
+GIGM.US,D,20230818,000000,1.43,1.45,1.43,1.45,3773,0
+GIGM.US,D,20230821,000000,1.43,1.455,1.43,1.455,3675,0
+GIGM.US,D,20230822,000000,1.43,1.455,1.43,1.43,1237,0
+GIGM.US,D,20230823,000000,1.43,1.48,1.43,1.455,8732,0
+GIGM.US,D,20230824,000000,1.455,1.455,1.43,1.43,1540,0
+GIGM.US,D,20230825,000000,1.4302,1.4302,1.43,1.43,6199,0
+GIGM.US,D,20230828,000000,1.39,1.401,1.39,1.401,675,0
+GIGM.US,D,20230830,000000,1.39,1.4073,1.39,1.405,6690,0
+GIGM.US,D,20230831,000000,1.3902,1.3911,1.3742,1.3742,2436,0
+GIGM.US,D,20230901,000000,1.3929,1.3929,1.37,1.37,1094,0
+GIGM.US,D,20230905,000000,1.36,1.36,1.36,1.36,283,0
+GIGM.US,D,20230906,000000,1.37,1.395,1.37,1.37,1216,0
+GIGM.US,D,20230907,000000,1.42,1.47,1.38,1.4376,10607,0
+GIGM.US,D,20230908,000000,1.39,1.4111,1.38,1.4111,678,0
+GIGM.US,D,20230911,000000,1.38,1.42,1.37,1.3768,10519,0
+GIGM.US,D,20230913,000000,1.37,1.37,1.37,1.37,159,0
+GIGM.US,D,20230914,000000,1.38,1.38,1.38,1.38,526,0
+GIGM.US,D,20230915,000000,1.4,1.4,1.36,1.37,9003,0
+GIGM.US,D,20230918,000000,1.37,1.43,1.3682,1.4095,2327,0
+GIGM.US,D,20230919,000000,1.395,1.395,1.36,1.38,8224,0
+GIGM.US,D,20230920,000000,1.36,1.36,1.36,1.36,177,0
+GIGM.US,D,20230921,000000,1.37,1.37,1.37,1.37,174,0
+GIGM.US,D,20230922,000000,1.3601,1.38,1.36,1.38,1452,0
+GIGM.US,D,20230925,000000,1.38,1.38,1.36,1.38,2300,0
+GIGM.US,D,20230926,000000,1.36,1.3601,1.36,1.36,763,0
+GIGM.US,D,20230927,000000,1.36,1.3714,1.36,1.36,6074,0
+GIGM.US,D,20230928,000000,1.35,1.352,1.35,1.35,1747,0
+GIGM.US,D,20230929,000000,1.35,1.35,1.35,1.35,319,0
+GIGM.US,D,20231002,000000,1.39,1.39,1.35,1.35,2117,0
+GIGM.US,D,20231003,000000,1.35,1.36,1.35,1.35,9617,0
+GIGM.US,D,20231004,000000,1.35,1.37,1.35,1.35,1473,0
+GIGM.US,D,20231005,000000,1.35,1.3501,1.34,1.3501,7677,0
+GIGM.US,D,20231006,000000,1.35,1.37,1.345,1.37,15700,0
+GIGM.US,D,20231009,000000,1.34,1.37,1.34,1.37,9724,0
+GIGM.US,D,20231010,000000,1.3401,1.37,1.34,1.37,9452,0
+GIGM.US,D,20231011,000000,1.34,1.345,1.34,1.34,8322,0
+GIGM.US,D,20231012,000000,1.35,1.39,1.35,1.39,1074,0
+GIGM.US,D,20231013,000000,1.365,1.39,1.34,1.39,1390,0
+GIGM.US,D,20231016,000000,1.365,1.38,1.365,1.38,554,0
+GIGM.US,D,20231017,000000,1.35,1.39,1.35,1.39,1113,0
+GIGM.US,D,20231018,000000,1.36,1.38,1.36,1.38,1068,0
+GIGM.US,D,20231019,000000,1.3693,1.39,1.36,1.39,1139,0
+GIGM.US,D,20231020,000000,1.36,1.36,1.36,1.36,295,0
+GIGM.US,D,20231023,000000,1.36,1.36,1.34,1.355,8027,0
+GIGM.US,D,20231024,000000,1.34,1.3761,1.34,1.3761,1264,0
+GIGM.US,D,20231025,000000,1.34,1.35,1.34,1.3401,667,0
+GIGM.US,D,20231026,000000,1.35,1.35,1.34,1.35,5806,0
+GIGM.US,D,20231027,000000,1.35,1.38,1.35,1.35,701,0
+GIGM.US,D,20231030,000000,1.3799,1.38,1.34,1.38,8972,0
+GIGM.US,D,20231031,000000,1.35,1.39,1.34,1.3801,19895,0
+GIGM.US,D,20231101,000000,1.35,1.37,1.35,1.36,6635,0
+GIGM.US,D,20231102,000000,1.36,1.36,1.35,1.36,3467,0
+GIGM.US,D,20231103,000000,1.35,1.36,1.34,1.355,5517,0
+GIGM.US,D,20231106,000000,1.36,1.36,1.35,1.355,7302,0
+GIGM.US,D,20231107,000000,1.36,1.36,1.35,1.355,8714,0
+GIGM.US,D,20231108,000000,1.35,1.35,1.35,1.35,270,0
+GIGM.US,D,20231109,000000,1.36,1.3739,1.36,1.37,7304,0
+GIGM.US,D,20231110,000000,1.35,1.3699,1.35,1.3699,5965,0
+GIGM.US,D,20231113,000000,1.3519,1.3519,1.35,1.35,1553,0
+GIGM.US,D,20231114,000000,1.35,1.37,1.35,1.37,8734,0
+GIGM.US,D,20231115,000000,1.36,1.38,1.36,1.38,7137,0
+GIGM.US,D,20231116,000000,1.36,1.4,1.35,1.3999,19597,0
+GIGM.US,D,20231117,000000,1.36,1.375,1.36,1.375,2264,0
+GIGM.US,D,20231120,000000,1.3701,1.42,1.3701,1.4,26119,0
+GIGM.US,D,20231121,000000,1.38,1.4,1.38,1.4,8062,0
+GIGM.US,D,20231122,000000,1.3825,1.4,1.38,1.39,4028,0
+GIGM.US,D,20231124,000000,1.39,1.4,1.39,1.4,7223,0
+GIGM.US,D,20231127,000000,1.43,1.43,1.395,1.43,20465,0
+GIGM.US,D,20231128,000000,1.4,1.449,1.4,1.44,3414,0
+GIGM.US,D,20231129,000000,1.4,1.42,1.4,1.42,3231,0
+GIGM.US,D,20231130,000000,1.41,1.4457,1.41,1.41,6615,0
+GIGM.US,D,20231201,000000,1.41,1.4483,1.41,1.4483,3042,0
+GIGM.US,D,20231204,000000,1.42,1.42,1.41,1.41,2156,0
+GIGM.US,D,20231205,000000,1.41,1.41,1.4,1.41,9308,0
+GIGM.US,D,20231206,000000,1.4,1.465,1.4,1.45,14650,0
+GIGM.US,D,20231207,000000,1.4179,1.4466,1.41,1.4466,700,0
+GIGM.US,D,20231208,000000,1.4168,1.43,1.41,1.43,2835,0
+GIGM.US,D,20231211,000000,1.4232,1.43,1.4232,1.43,509,0
+GIGM.US,D,20231212,000000,1.41,1.425,1.4,1.425,30671,0
+GIGM.US,D,20231213,000000,1.4,1.45,1.4,1.45,6407,0
+GIGM.US,D,20231214,000000,1.4,1.45,1.4,1.45,3306,0
+GIGM.US,D,20231215,000000,1.4084,1.425,1.405,1.42,6823,0
+GIGM.US,D,20231218,000000,1.4,1.42,1.4,1.4,8524,0
+GIGM.US,D,20231219,000000,1.4,1.4121,1.4,1.4,26326,0
+GIGM.US,D,20231220,000000,1.4,1.42,1.4,1.4,21682,0
+GIGM.US,D,20231221,000000,1.42,1.42,1.4036,1.416,4745,0
+GIGM.US,D,20231222,000000,1.41,1.4124,1.4001,1.4003,1372,0
+GIGM.US,D,20231226,000000,1.41,1.41,1.4,1.4,9355,0
+GIGM.US,D,20231227,000000,1.4,1.4194,1.4,1.4,11045,0
+GIGM.US,D,20231228,000000,1.4,1.42,1.4,1.41,16318,0
+GIGM.US,D,20231229,000000,1.41,1.41,1.39,1.3901,26767,0
+GIGM.US,D,20240102,000000,1.39,1.4,1.39,1.4,5517,0
+GIGM.US,D,20240103,000000,1.4,1.4,1.39,1.39,287,0
+GIGM.US,D,20240104,000000,1.39,1.39,1.39,1.39,1157,0
+GIGM.US,D,20240105,000000,1.42,1.42,1.39,1.39,1778,0
+GIGM.US,D,20240108,000000,1.39,1.42,1.38,1.39,8312,0
+GIGM.US,D,20240109,000000,1.3888,1.4056,1.3888,1.39,422,0
+GIGM.US,D,20240110,000000,1.38,1.3922,1.38,1.3922,1169,0
+GIGM.US,D,20240111,000000,1.41,1.41,1.39,1.39,8890,0
+GIGM.US,D,20240112,000000,1.39,1.4,1.39,1.3901,792,0
+GIGM.US,D,20240116,000000,1.39,1.4,1.39,1.4,644,0
+GIGM.US,D,20240117,000000,1.415,1.42,1.41,1.41,6840,0
+GIGM.US,D,20240118,000000,1.42,1.4475,1.415,1.43,30092,0
+GIGM.US,D,20240119,000000,1.42,1.4405,1.41,1.41,16477,0
+GIGM.US,D,20240122,000000,1.44,1.44,1.41,1.42,10630,0
+GIGM.US,D,20240123,000000,1.42,1.42,1.41,1.41,1023,0
+GIGM.US,D,20240124,000000,1.45,1.5,1.4101,1.422,17272,0
+GIGM.US,D,20240125,000000,1.445,1.445,1.41,1.44,1140,0
+GIGM.US,D,20240126,000000,1.41,1.42,1.41,1.42,986,0
+GIGM.US,D,20240129,000000,1.41,1.41,1.4,1.41,32180,0
+GIGM.US,D,20240130,000000,1.4123,1.415,1.4,1.415,7565,0
+GIGM.US,D,20240131,000000,1.41,1.41,1.4,1.4,8822,0
+GIGM.US,D,20240201,000000,1.4,1.42,1.39,1.42,4031,0
+GIGM.US,D,20240202,000000,1.39,1.4,1.39,1.395,5159,0
+GIGM.US,D,20240205,000000,1.39,1.4,1.3899,1.4,14171,0
+GIGM.US,D,20240206,000000,1.447,1.447,1.38,1.38,22430,0
+GIGM.US,D,20240207,000000,1.38,1.4139,1.3799,1.39,19490,0
+GIGM.US,D,20240208,000000,1.38,1.3991,1.36,1.3601,48105,0
+GIGM.US,D,20240209,000000,1.36,1.39,1.35,1.35,13787,0
+GIGM.US,D,20240212,000000,1.35,1.4,1.35,1.39,1994,0
+GIGM.US,D,20240213,000000,1.38,1.38,1.36,1.37,331,0
+GIGM.US,D,20240214,000000,1.36,1.36,1.34,1.34,16658,0
+GIGM.US,D,20240215,000000,1.37,1.37,1.34,1.35,6420,0
+GIGM.US,D,20240216,000000,1.3509,1.36,1.35,1.35,1518,0
+GIGM.US,D,20240220,000000,1.35,1.35,1.34,1.35,5106,0
+GIGM.US,D,20240221,000000,1.33,1.33,1.32,1.3213,25575,0
+GIGM.US,D,20240222,000000,1.32,1.35,1.3,1.32,40292,0
+GIGM.US,D,20240223,000000,1.3,1.3059,1.28,1.3059,9633,0
+GIGM.US,D,20240226,000000,1.2996,1.3,1.28,1.29,10786,0
+GIGM.US,D,20240227,000000,1.28,1.31,1.26,1.31,21816,0
+GIGM.US,D,20240228,000000,1.3,1.3,1.275,1.29,3945,0
+GIGM.US,D,20240229,000000,1.275,1.29,1.27,1.29,4895,0
+GIGM.US,D,20240301,000000,1.288,1.3,1.27,1.3,20889,0
+GIGM.US,D,20240304,000000,1.2708,1.3,1.26,1.3,20690,0
+GIGM.US,D,20240305,000000,1.26,1.3,1.26,1.3,7194,0
+GIGM.US,D,20240306,000000,1.2641,1.2999,1.2641,1.28,4053,0
+GIGM.US,D,20240307,000000,1.28,1.28,1.26,1.28,2083,0
+GIGM.US,D,20240308,000000,1.265,1.28,1.26,1.28,11343,0
+GIGM.US,D,20240311,000000,1.27,1.27,1.25,1.255,7804,0
+GIGM.US,D,20240312,000000,1.25,1.27,1.24,1.24,33176,0
+GIGM.US,D,20240313,000000,1.24,1.25,1.23,1.235,9001,0
+GIGM.US,D,20240314,000000,1.24,1.27,1.23,1.27,18562,0
+GIGM.US,D,20240315,000000,1.24,1.34,1.24,1.34,16738,0
+GIGM.US,D,20240318,000000,1.3309,1.3341,1.28,1.29,10817,0
+GIGM.US,D,20240319,000000,1.305,1.305,1.28,1.28,1679,0
+GIGM.US,D,20240320,000000,1.3,1.3,1.23,1.3,11737,0
+GIGM.US,D,20240321,000000,1.265,1.29,1.26,1.28,3575,0
+GIGM.US,D,20240322,000000,1.25,1.34,1.25,1.34,5994,0
+GIGM.US,D,20240325,000000,1.3,1.3,1.27,1.3,5032,0
+GIGM.US,D,20240326,000000,1.25,1.285,1.25,1.285,3086,0
+GIGM.US,D,20240327,000000,1.28,1.29,1.27,1.29,2730,0
+GIGM.US,D,20240328,000000,1.27,1.28,1.27,1.28,2669,0
+GIGM.US,D,20240401,000000,1.29,1.29,1.2501,1.29,4203,0
+GIGM.US,D,20240402,000000,1.29,1.29,1.2543,1.27,2805,0
+GIGM.US,D,20240403,000000,1.285,1.3199,1.285,1.295,8397,0
+GIGM.US,D,20240404,000000,1.3,1.355,1.3,1.34,23827,0
+GIGM.US,D,20240405,000000,1.32,1.34,1.28,1.325,3271,0
+GIGM.US,D,20240408,000000,1.28,1.31,1.28,1.2981,2627,0
+GIGM.US,D,20240409,000000,1.3,1.3324,1.27,1.325,1264,0
+GIGM.US,D,20240410,000000,1.28,1.32,1.28,1.32,1665,0
+GIGM.US,D,20240411,000000,1.29,1.31,1.26,1.2955,12008,0
+GIGM.US,D,20240412,000000,1.285,1.3099,1.26,1.3092,37101,0
+GIGM.US,D,20240415,000000,1.3,1.3,1.27,1.27,4466,0
+GIGM.US,D,20240416,000000,1.31,1.31,1.295,1.295,620,0
+GIGM.US,D,20240417,000000,1.2701,1.3,1.27,1.29,3725,0
+GIGM.US,D,20240418,000000,1.272,1.31,1.272,1.305,6013,0
+GIGM.US,D,20240419,000000,1.305,1.305,1.305,1.305,651,0
+GIGM.US,D,20240422,000000,1.3,1.31,1.3,1.31,11441,0
+GIGM.US,D,20240423,000000,1.31,1.38,1.31,1.37,57428,0
+GIGM.US,D,20240424,000000,1.31,1.37,1.31,1.37,4595,0
+GIGM.US,D,20240425,000000,1.3101,1.35,1.31,1.35,14325,0
+GIGM.US,D,20240426,000000,1.31,1.3485,1.31,1.3485,2114,0
+GIGM.US,D,20240429,000000,1.345,1.345,1.31,1.32,4496,0
+GIGM.US,D,20240430,000000,1.315,1.37,1.28,1.3491,36793,0
+GIGM.US,D,20240501,000000,1.37,1.37,1.34,1.37,4030,0
+GIGM.US,D,20240502,000000,1.37,1.4,1.3607,1.3981,12863,0
+GIGM.US,D,20240503,000000,1.39,1.4,1.39,1.4,2883,0
+GIGM.US,D,20240506,000000,1.41,1.41,1.31,1.37,11177,0
+GIGM.US,D,20240507,000000,1.4,1.4,1.34,1.365,3000,0
+GIGM.US,D,20240508,000000,1.3379,1.3887,1.3177,1.3887,1913,0
+GIGM.US,D,20240509,000000,1.335,1.335,1.3101,1.3101,823,0
+GIGM.US,D,20240510,000000,1.3201,1.4,1.31,1.32,1225,0
+GIGM.US,D,20240513,000000,1.33,1.3545,1.33,1.3545,623,0
+GIGM.US,D,20240514,000000,1.335,1.365,1.3269,1.33,3802,0
+GIGM.US,D,20240515,000000,1.36,1.4,1.3306,1.38,1472,0
+GIGM.US,D,20240516,000000,1.355,1.38,1.3199,1.38,16066,0
+GIGM.US,D,20240517,000000,1.36,1.36,1.36,1.36,1012,0
+GIGM.US,D,20240520,000000,1.345,1.36,1.315,1.32,3603,0
+GIGM.US,D,20240521,000000,1.34,1.355,1.32,1.355,1423,0
+GIGM.US,D,20240522,000000,1.38,1.38,1.32,1.32,5402,0
+GIGM.US,D,20240523,000000,1.34,1.3701,1.31,1.34,8656,0
+GIGM.US,D,20240524,000000,1.32,1.3301,1.31,1.31,6074,0
+GIGM.US,D,20240528,000000,1.3,1.32,1.295,1.2999,11906,0
+GIGM.US,D,20240529,000000,1.3,1.32,1.29,1.32,3482,0
+GIGM.US,D,20240530,000000,1.31,1.34,1.3,1.34,8344,0
+GIGM.US,D,20240531,000000,1.31,1.3629,1.31,1.32,3010,0
+GIGM.US,D,20240603,000000,1.31,1.3193,1.31,1.31,2433,0
+GIGM.US,D,20240604,000000,1.3,1.3093,1.3,1.3076,8531,0
+GIGM.US,D,20240605,000000,1.31,1.38,1.3,1.367,51481,0
+GIGM.US,D,20240606,000000,1.33,1.375,1.29,1.3201,38017,0
+GIGM.US,D,20240607,000000,1.29,1.3427,1.29,1.3427,6645,0
+GIGM.US,D,20240610,000000,1.29,1.33,1.29,1.325,10454,0
+GIGM.US,D,20240611,000000,1.29,1.39,1.29,1.345,5928,0
+GIGM.US,D,20240612,000000,1.34,1.355,1.34,1.355,919,0
+GIGM.US,D,20240613,000000,1.345,1.345,1.325,1.325,5233,0
+GIGM.US,D,20240614,000000,1.3,1.315,1.29,1.305,10504,0
+GIGM.US,D,20240617,000000,1.29,1.295,1.29,1.29,1567,0
+GIGM.US,D,20240618,000000,1.295,1.3,1.29,1.29,7836,0
+GIGM.US,D,20240620,000000,1.29,1.295,1.28,1.295,11628,0
+GIGM.US,D,20240621,000000,1.28,1.29,1.28,1.29,587,0
+GIGM.US,D,20240624,000000,1.285,1.3499,1.285,1.31,9624,0
+GIGM.US,D,20240625,000000,1.31,1.33,1.28,1.325,9708,0
+GIGM.US,D,20240627,000000,1.29,1.2997,1.29,1.2997,1008,0
+GIGM.US,D,20240628,000000,1.29,1.335,1.28,1.3001,3391,0
+GIGM.US,D,20240701,000000,1.28,1.29,1.27,1.29,2605,0
+GIGM.US,D,20240702,000000,1.2701,1.28,1.26,1.265,9793,0
+GIGM.US,D,20240703,000000,1.295,1.32,1.26,1.27,4077,0
+GIGM.US,D,20240705,000000,1.27,1.275,1.27,1.275,5474,0
+GIGM.US,D,20240708,000000,1.27,1.275,1.27,1.27,1706,0
+GIGM.US,D,20240709,000000,1.27,1.27,1.27,1.27,3705,0
+GIGM.US,D,20240710,000000,1.27,1.27,1.26,1.2615,4010,0
+GIGM.US,D,20240711,000000,1.26,1.28,1.26,1.26,8924,0
+GIGM.US,D,20240712,000000,1.2768,1.279,1.26,1.279,4992,0
+GIGM.US,D,20240715,000000,1.27,1.32,1.27,1.2837,5604,0
+GIGM.US,D,20240716,000000,1.27,1.3114,1.27,1.29,6899,0
+GIGM.US,D,20240717,000000,1.2913,1.2917,1.27,1.28,6194,0
+GIGM.US,D,20240718,000000,1.2701,1.28,1.27,1.28,6823,0
+GIGM.US,D,20240719,000000,1.27,1.3,1.27,1.29,2824,0
+GIGM.US,D,20240722,000000,1.27,1.2801,1.27,1.28,1578,0
+GIGM.US,D,20240723,000000,1.27,1.28,1.27,1.27,3432,0
+GIGM.US,D,20240724,000000,1.28,1.28,1.27,1.27,3590,0
+GIGM.US,D,20240725,000000,1.285,1.33,1.285,1.32,15230,0
+GIGM.US,D,20240726,000000,1.34,1.35,1.33,1.3399,7416,0
+GIGM.US,D,20240729,000000,1.31,1.33,1.28,1.295,12547,0
+GIGM.US,D,20240730,000000,1.28,1.29,1.28,1.29,541,0
+GIGM.US,D,20240731,000000,1.34,1.37,1.31,1.35,16478,0
+GIGM.US,D,20240801,000000,1.35,1.35,1.29,1.3398,1910,0
+GIGM.US,D,20240802,000000,1.28,1.32,1.28,1.32,529,0
+GIGM.US,D,20240805,000000,1.3135,1.3135,1.2846,1.295,4934,0
+GIGM.US,D,20240806,000000,1.28,1.28,1.28,1.28,401,0
+GIGM.US,D,20240807,000000,1.3,1.3417,1.2818,1.33,12875,0
+GIGM.US,D,20240808,000000,1.316,1.316,1.3,1.31,1257,0
+GIGM.US,D,20240809,000000,1.336,1.345,1.3,1.31,30101,0
+GIGM.US,D,20240812,000000,1.33,1.35,1.33,1.35,868,0
+GIGM.US,D,20240813,000000,1.34,1.35,1.31,1.34,4408,0
+GIGM.US,D,20240814,000000,1.31,1.35,1.31,1.34,2503,0
+GIGM.US,D,20240815,000000,1.31,1.34,1.31,1.34,595,0
+GIGM.US,D,20240816,000000,1.3294,1.3294,1.31,1.31,1743,0
+GIGM.US,D,20240819,000000,1.32,1.37,1.31,1.35,803,0
+GIGM.US,D,20240820,000000,1.31,1.34,1.31,1.325,1303,0
+GIGM.US,D,20240821,000000,1.31,1.36,1.31,1.34,3187,0
+GIGM.US,D,20240822,000000,1.32,1.32,1.31,1.32,7896,0
+GIGM.US,D,20240823,000000,1.33,1.36,1.3,1.34,22012,0
+GIGM.US,D,20240826,000000,1.3101,1.36,1.3,1.3,2523,0
+GIGM.US,D,20240827,000000,1.3,1.3,1.3,1.3,172,0
+GIGM.US,D,20240828,000000,1.33,1.34,1.3,1.32,9339,0
+GIGM.US,D,20240829,000000,1.3062,1.3225,1.3,1.32,1936,0
+GIGM.US,D,20240830,000000,1.31,1.31,1.31,1.31,2144,0
+GIGM.US,D,20240903,000000,1.31,1.355,1.31,1.31,10581,0
+GIGM.US,D,20240904,000000,1.313,1.33,1.31,1.31,2777,0
+GIGM.US,D,20240905,000000,1.31,1.34,1.31,1.3329,7210,0
+GIGM.US,D,20240906,000000,1.31,1.31,1.31,1.31,10426,0
+GIGM.US,D,20240909,000000,1.3,1.302,1.3,1.3,2059,0
+GIGM.US,D,20240910,000000,1.3,1.3,1.3,1.3,1162,0
+GIGM.US,D,20240911,000000,1.3,1.31,1.3,1.3099,2374,0
+GIGM.US,D,20240912,000000,1.3025,1.33,1.3,1.33,3772,0
+GIGM.US,D,20240913,000000,1.3084,1.34,1.3084,1.34,4252,0
+GIGM.US,D,20240916,000000,1.34,1.34,1.34,1.34,357,0
+GIGM.US,D,20240917,000000,1.32,1.34,1.32,1.34,4007,0
+GIGM.US,D,20240918,000000,1.33,1.35,1.3,1.35,9628,0
+GIGM.US,D,20240919,000000,1.3499,1.3499,1.31,1.32,1688,0
+GIGM.US,D,20240920,000000,1.325,1.33,1.3,1.31,1986,0
+GIGM.US,D,20240923,000000,1.3,1.3603,1.3,1.3464,22414,0
+GIGM.US,D,20240924,000000,1.3487,1.41,1.3487,1.4,39872,0
+GIGM.US,D,20240925,000000,1.4,1.4,1.3744,1.4,5339,0
+GIGM.US,D,20240926,000000,1.38,1.4,1.34,1.38,20654,0
+GIGM.US,D,20240927,000000,1.39,1.47,1.38,1.45,58416,0
+GIGM.US,D,20240930,000000,1.46,1.46,1.37,1.44,33631,0
+GIGM.US,D,20241001,000000,1.37,1.39,1.35,1.39,1706,0
+GIGM.US,D,20241002,000000,1.44,1.45,1.35,1.35,17836,0
+GIGM.US,D,20241003,000000,1.39,1.41,1.35,1.39,3378,0
+GIGM.US,D,20241004,000000,1.4151,1.4151,1.34,1.34,7701,0
+GIGM.US,D,20241007,000000,1.38,1.39,1.33,1.355,23918,0
+GIGM.US,D,20241008,000000,1.375,1.375,1.34,1.35,5308,0
+GIGM.US,D,20241009,000000,1.37,1.37,1.36,1.37,25977,0
+GIGM.US,D,20241010,000000,1.3515,1.3912,1.3515,1.365,7421,0
+GIGM.US,D,20241011,000000,1.36,1.37,1.3446,1.36,3697,0
+GIGM.US,D,20241014,000000,1.35,1.3739,1.35,1.3739,13198,0
+GIGM.US,D,20241015,000000,1.34,1.38,1.34,1.35,15726,0
+GIGM.US,D,20241016,000000,1.35,1.4,1.35,1.39,35348,0
+GIGM.US,D,20241017,000000,1.38,1.39,1.36,1.36,57676,0
+GIGM.US,D,20241018,000000,1.385,1.385,1.35,1.36,11221,0
+GIGM.US,D,20241021,000000,1.35,1.35,1.35,1.35,3363,0
+GIGM.US,D,20241022,000000,1.35,1.36,1.35,1.36,4658,0
+GIGM.US,D,20241023,000000,1.36,1.365,1.36,1.36,3242,0
+GIGM.US,D,20241024,000000,1.4,1.4,1.35,1.35,1664,0
+GIGM.US,D,20241025,000000,1.4,1.42,1.35,1.41,41943,0
+GIGM.US,D,20241028,000000,1.39,1.39,1.38,1.39,5231,0
+GIGM.US,D,20241029,000000,1.4,1.4,1.38,1.39,1618,0
+GIGM.US,D,20241030,000000,1.41,1.41,1.38,1.405,4250,0
+GIGM.US,D,20241031,000000,1.41,1.42,1.4,1.41,9493,0
+GIGM.US,D,20241101,000000,1.41,1.41,1.4,1.41,8506,0
+GIGM.US,D,20241104,000000,1.4,1.44,1.4,1.4399,14243,0
+GIGM.US,D,20241105,000000,1.44,1.48,1.435,1.45,18634,0
+GIGM.US,D,20241106,000000,1.46,1.53,1.44,1.5,52461,0
+GIGM.US,D,20241107,000000,1.48,1.53,1.48,1.53,21707,0
+GIGM.US,D,20241108,000000,1.52,1.52,1.5,1.51,12363,0
+GIGM.US,D,20241111,000000,1.5,1.51,1.5,1.51,11242,0
+GIGM.US,D,20241112,000000,1.5021,1.505,1.49,1.49,36799,0
+GIGM.US,D,20241113,000000,1.49,1.5,1.49,1.4945,11475,0
+GIGM.US,D,20241114,000000,1.4946,1.495,1.49,1.49,7489,0
+GIGM.US,D,20241115,000000,1.49,1.5,1.49,1.5,5055,0
+GIGM.US,D,20241118,000000,1.51,1.52,1.5,1.5017,7633,0
+GIGM.US,D,20241119,000000,1.505,1.505,1.39,1.5028,9339,0
+GIGM.US,D,20241120,000000,1.5,1.5,1.49,1.493549,14735,0
+GIGM.US,D,20241121,000000,1.49,1.5,1.48,1.49,35448,0
+GIGM.US,D,20241122,000000,1.48,1.49,1.46,1.46,39084,0
+GIGM.US,D,20241125,000000,1.475,1.4899,1.45,1.45,14516,0
+GIGM.US,D,20241126,000000,1.45,1.46,1.45,1.45,3278,0
+GIGM.US,D,20241127,000000,1.45,1.46,1.45,1.46,1793,0
+GIGM.US,D,20241129,000000,1.46,1.5,1.46,1.48,1717,0
+GIGM.US,D,20241202,000000,1.46,1.51,1.46,1.5052,9770,0
+GIGM.US,D,20241203,000000,1.46,1.46,1.46,1.46,1089,0
+GIGM.US,D,20241204,000000,1.46,1.48,1.46,1.467,3419,0
+GIGM.US,D,20241205,000000,1.46,1.49,1.46,1.4682,17921,0
+GIGM.US,D,20241206,000000,1.4863,1.52,1.46,1.52,7147,0
+GIGM.US,D,20241209,000000,1.46,1.5,1.46,1.4658,7644,0
+GIGM.US,D,20241210,000000,1.47,1.472,1.46,1.46,3067,0
+GIGM.US,D,20241211,000000,1.48,1.48,1.46,1.4615,3122,0
+GIGM.US,D,20241212,000000,1.46,1.46,1.46,1.46,327,0
+GIGM.US,D,20241213,000000,1.5,1.5,1.46,1.46,463,0
+GIGM.US,D,20241216,000000,1.483,1.483,1.46,1.46,761,0
+GIGM.US,D,20241217,000000,1.46,1.47,1.46,1.46,5153,0
+GIGM.US,D,20241218,000000,1.44,1.48,1.44,1.455,22648,0
+GIGM.US,D,20241219,000000,1.45,1.455,1.45,1.45,5000,0
+GIGM.US,D,20241220,000000,1.46,1.46,1.45,1.4547,36715,0
+GIGM.US,D,20241223,000000,1.45,1.46,1.45,1.45,8014,0
+GIGM.US,D,20241224,000000,1.4566,1.4566,1.455,1.455,541,0
+GIGM.US,D,20241226,000000,1.45,1.58,1.45,1.54,90408,0
+GIGM.US,D,20241227,000000,1.54,1.6,1.54,1.58,42821,0
+GIGM.US,D,20241230,000000,1.54,1.6,1.535,1.55,52478,0
+GIGM.US,D,20241231,000000,1.55,1.56,1.53,1.545,11684,0
+GIGM.US,D,20250102,000000,1.57,1.57,1.5,1.5004,22802,0
+GIGM.US,D,20250103,000000,1.51,1.51,1.49,1.4953,8282,0
+GIGM.US,D,20250106,000000,1.56,1.77,1.53,1.7,210942,0
+GIGM.US,D,20250107,000000,1.71,1.8,1.572,1.7,53955,0
+GIGM.US,D,20250108,000000,1.69,1.72,1.64,1.65,49001,0
+GIGM.US,D,20250110,000000,1.65,1.7,1.65,1.67,17167,0
+GIGM.US,D,20250113,000000,1.67,1.69,1.65,1.65,11288,0
+GIGM.US,D,20250114,000000,1.64,1.67,1.625,1.67,14302,0
+GIGM.US,D,20250115,000000,1.645,1.65,1.58,1.65,9775,0
+GIGM.US,D,20250116,000000,1.65,1.65,1.584,1.638,6686,0
+GIGM.US,D,20250117,000000,1.608,1.64,1.58,1.58,4708,0
+GIGM.US,D,20250121,000000,1.59,1.64,1.58,1.6,13782,0
+GIGM.US,D,20250122,000000,1.66,1.66,1.59,1.59,3341,0
+GIGM.US,D,20250123,000000,1.59,1.6513,1.59,1.6513,429,0
+GIGM.US,D,20250124,000000,1.61,1.6299,1.6,1.6,9711,0
+GIGM.US,D,20250127,000000,1.58,1.595,1.58,1.58,5042,0
+GIGM.US,D,20250128,000000,1.58,1.58,1.54,1.58,9324,0
+GIGM.US,D,20250129,000000,1.54,1.58,1.52,1.52,5814,0
+GIGM.US,D,20250130,000000,1.55,1.55,1.53,1.53,1384,0
+GIGM.US,D,20250131,000000,1.52,1.58,1.52,1.5314,1212,0
+GIGM.US,D,20250203,000000,1.54,1.55,1.49,1.55,15544,0
+GIGM.US,D,20250204,000000,1.52,1.54,1.49,1.5001,4879,0
+GIGM.US,D,20250205,000000,1.49,1.5027,1.49,1.5,1191,0
+GIGM.US,D,20250206,000000,1.51,1.51,1.51,1.51,1344,0
+GIGM.US,D,20250207,000000,1.515,1.536,1.5,1.5,1894,0
+GIGM.US,D,20250210,000000,1.4906,1.5,1.4901,1.5,4296,0
+GIGM.US,D,20250211,000000,1.49,1.515,1.46,1.485,8281,0
+GIGM.US,D,20250212,000000,1.48,1.52,1.48,1.52,1063,0
+GIGM.US,D,20250213,000000,1.47,1.53,1.47,1.53,646,0
+GIGM.US,D,20250214,000000,1.5,1.515,1.5,1.515,3012,0
+GIGM.US,D,20250218,000000,1.51,1.53,1.51,1.53,4779,0
+GIGM.US,D,20250219,000000,1.53,1.54,1.5063,1.52,2500,0
+GIGM.US,D,20250220,000000,1.52,1.52,1.51,1.52,2898,0
+GIGM.US,D,20250221,000000,1.5116,1.5299,1.48,1.5,50852,0
+GIGM.US,D,20250224,000000,1.5012,1.52,1.5012,1.52,2327,0
+GIGM.US,D,20250225,000000,1.52,1.53,1.51,1.53,4699,0
+GIGM.US,D,20250226,000000,1.52,1.55,1.52,1.5499,13161,0
+GIGM.US,D,20250227,000000,1.55,1.55,1.53,1.55,11255,0
+GIGM.US,D,20250228,000000,1.57,1.578786,1.545,1.545,9021,0
+GIGM.US,D,20250303,000000,1.53,1.5602,1.53,1.55,3898,0
+GIGM.US,D,20250304,000000,1.53,1.56,1.53,1.56,4533,0
+GIGM.US,D,20250305,000000,1.54,1.5594,1.54,1.5511,4778,0
+GIGM.US,D,20250306,000000,1.568,1.58,1.55,1.5532,8771,0
+GIGM.US,D,20250307,000000,1.58,1.5825,1.55,1.58,40985,0
+GIGM.US,D,20250310,000000,1.58,1.628,1.58,1.58,20607,0
+GIGM.US,D,20250311,000000,1.59,1.595,1.58,1.59,18761,0
+GIGM.US,D,20250312,000000,1.59,1.59,1.58,1.58,1424,0
+GIGM.US,D,20250313,000000,1.58,1.6001,1.58,1.58,37466,0
+GIGM.US,D,20250314,000000,1.58,1.59,1.58,1.59,496,0
+GIGM.US,D,20250317,000000,1.59,1.6162,1.59,1.59,4651,0
+GIGM.US,D,20250318,000000,1.59,1.615,1.59,1.6,6105,0
+GIGM.US,D,20250319,000000,1.605,1.6088,1.59,1.5965,15130,0
+GIGM.US,D,20250320,000000,1.62,1.6273,1.6,1.6,1828,0
+GIGM.US,D,20250321,000000,1.6,1.61,1.6,1.6,3998,0
+GIGM.US,D,20250324,000000,1.6,1.64,1.6,1.625,19025,0
+GIGM.US,D,20250325,000000,1.635,1.78,1.635,1.74,63559,0
+GIGM.US,D,20250326,000000,1.75,1.7677,1.7352,1.75,17850,0
+GIGM.US,D,20250327,000000,1.7778,1.795,1.75,1.75,14574,0
+GIGM.US,D,20250328,000000,1.754,1.8,1.75,1.76,32431,0
+GIGM.US,D,20250331,000000,1.75,1.79,1.64,1.64,52571,0
+GIGM.US,D,20250401,000000,1.63,1.66,1.63,1.66,794,0
+GIGM.US,D,20250402,000000,1.63,1.72,1.63,1.68,20003,0
+GIGM.US,D,20250403,000000,1.6702,1.6702,1.6401,1.655,5433,0
+GIGM.US,D,20250404,000000,1.642,1.642,1.6,1.625,42316,0
+GIGM.US,D,20250407,000000,1.6,1.6005,1.57,1.575,30816,0
+GIGM.US,D,20250408,000000,1.57,1.6014,1.55,1.5586,23861,0
+GIGM.US,D,20250409,000000,1.55,1.575,1.52,1.539,49540,0
+GIGM.US,D,20250410,000000,1.56,1.56,1.56,1.56,300,0
+GIGM.US,D,20250411,000000,1.52,1.5634,1.52,1.54,11343,0
+GIGM.US,D,20250414,000000,1.5659,1.5659,1.52,1.54,14812,0
+GIGM.US,D,20250415,000000,1.58,1.6074,1.52,1.54,9003,0
+GIGM.US,D,20250416,000000,1.57,1.585,1.57,1.585,369,0
+GIGM.US,D,20250417,000000,1.565,1.5889,1.53,1.56,5879,0
+GIGM.US,D,20250421,000000,1.53,1.55,1.52,1.54,2733,0
+GIGM.US,D,20250422,000000,1.5453,1.5669,1.53,1.54,2760,0
+GIGM.US,D,20250423,000000,1.56,1.6199,1.56,1.6199,14454,0
+GIGM.US,D,20250424,000000,1.56,1.62,1.56,1.58,13191,0
+GIGM.US,D,20250425,000000,1.58,1.6087,1.58,1.6001,27417,0
+GIGM.US,D,20250428,000000,1.6,1.6014,1.58,1.58,19051,0
+GIGM.US,D,20250429,000000,1.58,1.5998,1.58,1.59,6119,0
+GIGM.US,D,20250430,000000,1.59,1.59,1.53,1.57,15107,0
+GIGM.US,D,20250501,000000,1.57,1.57,1.57,1.57,1158,0
+GIGM.US,D,20250502,000000,1.5635,1.59,1.5635,1.57,8585,0
+GIGM.US,D,20250505,000000,1.607,1.607,1.53,1.545,21583,0
+GIGM.US,D,20250506,000000,1.5493,1.55,1.51,1.51,19597,0
+GIGM.US,D,20250507,000000,1.5,1.54,1.5,1.54,18022,0
+GIGM.US,D,20250508,000000,1.54,1.549623,1.43,1.47,31669,0
+GIGM.US,D,20250509,000000,1.461,1.461,1.43,1.45,5617,0
+GIGM.US,D,20250512,000000,1.4648,1.4682,1.44,1.44,10431,0
+GIGM.US,D,20250513,000000,1.495,1.495,1.43,1.43,3672,0
+GIGM.US,D,20250514,000000,1.43,1.445,1.43,1.4406,1085,0
+GIGM.US,D,20250515,000000,1.4458,1.4458,1.43,1.43,1649,0
+GIGM.US,D,20250516,000000,1.44,1.45,1.4315,1.44,5482,0
+GIGM.US,D,20250519,000000,1.4486,1.45,1.435,1.435,1267,0
+GIGM.US,D,20250520,000000,1.44,1.4413,1.43,1.4413,3814,0
+GIGM.US,D,20250521,000000,1.4381,1.4381,1.41,1.42,3493,0
+GIGM.US,D,20250522,000000,1.42,1.43,1.42,1.43,3049,0
+GIGM.US,D,20250523,000000,1.44,1.46,1.43,1.455,6104,0
+GIGM.US,D,20250527,000000,1.46,1.46,1.44,1.44,14425,0
+GIGM.US,D,20250528,000000,1.44,1.46,1.43,1.46,5096,0
+GIGM.US,D,20250529,000000,1.43,1.45,1.43,1.43,17167,0
+GIGM.US,D,20250530,000000,1.43,1.43,1.42,1.43,9239,0
+GIGM.US,D,20250602,000000,1.421,1.43,1.421,1.425,1236,0
+GIGM.US,D,20250603,000000,1.42,1.43,1.42,1.42,7429,0
+GIGM.US,D,20250604,000000,1.4293,1.66,1.42,1.515,265554,0
+GIGM.US,D,20250605,000000,1.5101,1.545,1.51,1.515,44709,0
+GIGM.US,D,20250606,000000,1.61,1.61,1.51,1.525,5474,0
+GIGM.US,D,20250609,000000,1.52,1.555,1.5,1.505,19067,0
+GIGM.US,D,20250610,000000,1.5004,1.52,1.5,1.5,3927,0
+GIGM.US,D,20250611,000000,1.504,1.51,1.5,1.505,6506,0
+GIGM.US,D,20250612,000000,1.51,1.51,1.5,1.5023,1927,0
+GIGM.US,D,20250613,000000,1.5004,1.641,1.41,1.44,176583,0
+GIGM.US,D,20250616,000000,1.42,1.505,1.42,1.42,6636,0
+GIGM.US,D,20250617,000000,1.43,1.43,1.39,1.39,12106,0
+GIGM.US,D,20250618,000000,1.39,1.4692,1.39,1.395,3217,0
+GIGM.US,D,20250620,000000,1.3961,1.41,1.39,1.39,9488,0
+GIGM.US,D,20250623,000000,1.425,1.425,1.39,1.41,3250,0
+GIGM.US,D,20250624,000000,1.39,1.4,1.39,1.39,2074,0
+GIGM.US,D,20250625,000000,1.39,1.39,1.38,1.38,1152,0
+GIGM.US,D,20250626,000000,1.38,1.445,1.38,1.445,19325,0
+GIGM.US,D,20250627,000000,1.43,1.43,1.4157,1.4157,2066,0
+GIGM.US,D,20250630,000000,1.43,1.43,1.392676,1.41,1163,0
+GIGM.US,D,20250701,000000,1.42,1.42,1.39,1.39,1447,0
+GIGM.US,D,20250702,000000,1.42,1.445,1.4,1.445,14621,0
+GIGM.US,D,20250703,000000,1.49,1.52,1.45,1.52,12402,0
+GIGM.US,D,20250707,000000,1.43,1.5,1.43,1.4841,1490,0
+GIGM.US,D,20250708,000000,1.4101,1.48,1.4101,1.44,18090,0
+GIGM.US,D,20250709,000000,1.45,1.4799,1.44,1.4693,1561,0
+GIGM.US,D,20250710,000000,1.53,1.53,1.44,1.46,2443,0
+GIGM.US,D,20250711,000000,1.4349,1.52,1.4349,1.52,413,0
+GIGM.US,D,20250714,000000,1.55,1.55,1.44,1.44,5748,0
+GIGM.US,D,20250715,000000,1.43,1.465,1.43,1.465,1495,0
+GIGM.US,D,20250716,000000,1.4,1.4894,1.4,1.44,7285,0
+GIGM.US,D,20250717,000000,1.43,1.445,1.42,1.42,3621,0
+GIGM.US,D,20250718,000000,1.435,1.435,1.41,1.4274,5572,0
+GIGM.US,D,20250721,000000,1.4,1.4509,1.4,1.43,8250,0
+GIGM.US,D,20250722,000000,1.41,1.42,1.41,1.42,2527,0
+GIGM.US,D,20250723,000000,1.41,1.47,1.41,1.4511,21587,0
+GIGM.US,D,20250724,000000,1.45,1.48,1.45,1.4604,3172,0
+GIGM.US,D,20250725,000000,1.45,1.465,1.45,1.46,5114,0
+GIGM.US,D,20250728,000000,1.44,1.4643,1.44,1.45,11200,0
+GIGM.US,D,20250729,000000,1.45,1.4568,1.43,1.4568,7492,0
+GIGM.US,D,20250730,000000,1.47,1.47,1.4283,1.4283,488,0
+GIGM.US,D,20250731,000000,1.47,1.5999,1.47,1.5,31393,0
+GIGM.US,D,20250801,000000,1.465,1.465,1.43,1.43,1033,0
+GIGM.US,D,20250804,000000,1.525,1.525,1.4713,1.485,4022,0
+GIGM.US,D,20250805,000000,1.49,1.49,1.445,1.445,4848,0
+GIGM.US,D,20250806,000000,1.4302,1.5225,1.42,1.4795,9666,0
+GIGM.US,D,20250807,000000,1.56,1.56,1.4277,1.5199,6918,0
+GIGM.US,D,20250808,000000,1.54,1.54,1.4476,1.5,640,0
+GIGM.US,D,20250811,000000,1.46,1.58,1.4347,1.545,26839,0
+GIGM.US,D,20250812,000000,1.5427,1.5565,1.52,1.52,3133,0
+GIGM.US,D,20250813,000000,1.52,1.52,1.52,1.52,452,0
+GIGM.US,D,20250814,000000,1.5,1.5001,1.5,1.5001,3076,0
+GIGM.US,D,20250815,000000,1.51,1.53,1.51,1.5132,2426,0
+GIGM.US,D,20250818,000000,1.5352,1.58,1.51,1.58,2451,0
+GIGM.US,D,20250819,000000,1.535,1.545,1.43,1.43,37227,0
+GIGM.US,D,20250820,000000,1.486,1.51,1.472,1.51,1699,0
+GIGM.US,D,20250821,000000,1.475,1.475,1.45,1.46,4485,0
+GIGM.US,D,20250822,000000,1.46,1.5,1.46,1.5,2417,0
+GIGM.US,D,20250825,000000,1.5,1.5335,1.5,1.51,9987,0
+GIGM.US,D,20250826,000000,1.51,1.5696,1.505,1.54,18662,0
+GIGM.US,D,20250827,000000,1.56,1.6462,1.53,1.58,20974,0
+GIGM.US,D,20250828,000000,1.59,1.605,1.5642,1.5642,11819,0
+GIGM.US,D,20250829,000000,1.59,1.6077,1.51,1.52,25959,0
+GIGM.US,D,20250902,000000,1.4801,1.555195,1.47,1.535,19272,0
+GIGM.US,D,20250903,000000,1.55,1.56,1.52,1.54,11912,0
+GIGM.US,D,20250904,000000,1.54,1.5639,1.5056,1.551,11475,0
+GIGM.US,D,20250905,000000,1.56,1.7,1.55,1.66,70677,0
+GIGM.US,D,20250908,000000,1.66,1.6813,1.625,1.625,2734,0
+GIGM.US,D,20250909,000000,1.61,1.68,1.61,1.68,9557,0
+GIGM.US,D,20250910,000000,1.6733,1.87,1.6733,1.8,111739,0
+GIGM.US,D,20250911,000000,1.8,1.85,1.71,1.8121,37608,0
+GIGM.US,D,20250912,000000,1.7771,1.84,1.761,1.8,16174,0
+GIGM.US,D,20250915,000000,1.8,1.89,1.77,1.8601,49679,0
+GIGM.US,D,20250916,000000,1.85,1.86,1.81,1.82,7811,0
+GIGM.US,D,20250917,000000,1.84,1.849,1.76,1.8062,20000,0
+GIGM.US,D,20250918,000000,1.77,1.81,1.7345,1.7873,27676,0
+GIGM.US,D,20250919,000000,1.74,1.8416,1.74,1.8251,51976,0
+GIGM.US,D,20250922,000000,1.84,1.84,1.76,1.8,14102,0
+GIGM.US,D,20250923,000000,1.7501,1.79,1.7501,1.79,4664,0
+GIGM.US,D,20250924,000000,1.7716,1.7863,1.75,1.77,1654,0
+GIGM.US,D,20250925,000000,1.75,1.78,1.7201,1.76,5620,0
+GIGM.US,D,20250926,000000,1.75,1.7799,1.71,1.7799,25228,0
+GIGM.US,D,20250929,000000,1.76,1.76,1.57,1.64,24622,0
+GIGM.US,D,20250930,000000,1.64,1.66,1.625,1.64,7752,0
+GIGM.US,D,20251001,000000,1.68,1.68,1.68,1.68,337,0
+GIGM.US,D,20251002,000000,1.68,1.69,1.65,1.65,3124,0
+GIGM.US,D,20251003,000000,1.66,1.72,1.65,1.68,4372,0
+GIGM.US,D,20251006,000000,1.65,1.6894,1.63,1.65,13054,0
+GIGM.US,D,20251007,000000,1.65,1.6861,1.62,1.63,9088,0
+GIGM.US,D,20251008,000000,1.63,1.65,1.63,1.63,3362,0
+GIGM.US,D,20251009,000000,1.645,1.66,1.64,1.64,8042,0
+GIGM.US,D,20251010,000000,1.62,1.6382,1.62,1.62,4449,0
+GIGM.US,D,20251013,000000,1.62,1.625,1.62,1.62,2421,0
+GIGM.US,D,20251014,000000,1.6,1.7104,1.6,1.64,38012,0
+GIGM.US,D,20251015,000000,1.61,1.7248,1.6,1.65,16621,0
+GIGM.US,D,20251016,000000,1.67,1.67,1.61,1.61,3466,0
+GIGM.US,D,20251017,000000,1.6,1.61,1.56,1.57,26756,0
+GIGM.US,D,20251020,000000,1.64,1.68,1.6,1.65,11829,0
+GIGM.US,D,20251021,000000,1.66,1.66,1.58,1.6118,2468,0
+GIGM.US,D,20251022,000000,1.65,1.67,1.5962,1.67,2397,0
+GIGM.US,D,20251024,000000,1.6238,1.6238,1.6238,1.6238,398,0
+GIGM.US,D,20251027,000000,1.6202,1.66,1.6202,1.66,926,0
+GIGM.US,D,20251028,000000,1.63,1.6601,1.63,1.66,2902,0
+GIGM.US,D,20251030,000000,1.625,1.625,1.61,1.61,1297,0
+GIGM.US,D,20251031,000000,1.61,1.64,1.61,1.64,8685,0
+GIGM.US,D,20251103,000000,1.6,1.62,1.6,1.6,7607,0
+GIGM.US,D,20251104,000000,1.602,1.602,1.6,1.6,1015,0
+GIGM.US,D,20251105,000000,1.64,1.64,1.6,1.6,616,0
+GIGM.US,D,20251106,000000,1.6116,1.635,1.58,1.62,24720,0
+GIGM.US,D,20251107,000000,1.6096,1.6096,1.58,1.59,5398,0
+GIGM.US,D,20251110,000000,1.58,1.66,1.58,1.58,3795,0
+GIGM.US,D,20251111,000000,1.585,1.6,1.58,1.5904,960,0
+GIGM.US,D,20251112,000000,1.61,1.61,1.52,1.55,31946,0
+GIGM.US,D,20251113,000000,1.52,1.52,1.52,1.52,647,0
+GIGM.US,D,20251114,000000,1.52,1.545,1.52,1.5411,2024,0
+GIGM.US,D,20251117,000000,1.52,1.562,1.52,1.56,2689,0
+GIGM.US,D,20251118,000000,1.52,1.5551,1.52,1.5551,389,0
+GIGM.US,D,20251119,000000,1.565,1.565,1.52,1.52,1956,0
+GIGM.US,D,20251120,000000,1.5201,1.55,1.52,1.523,1121,0
+GIGM.US,D,20251121,000000,1.5362,1.565,1.5,1.51,7079,0
+GIGM.US,D,20251124,000000,1.52,1.52,1.51,1.5111,1099,0
+GIGM.US,D,20251125,000000,1.55,1.55,1.46,1.52,4854,0
+GIGM.US,D,20251126,000000,1.46,1.505,1.46,1.505,9556,0
+GIGM.US,D,20251128,000000,1.48,1.5,1.48,1.5,292,0
+GIGM.US,D,20251201,000000,1.5,1.5325,1.5,1.51,1374,0
+GIGM.US,D,20251202,000000,1.5,1.5554,1.5,1.5554,2677,0
+GIGM.US,D,20251203,000000,1.5,1.54,1.5,1.503,1419,0
+GIGM.US,D,20251204,000000,1.52,1.52,1.5,1.5,3553,0
+GIGM.US,D,20251205,000000,1.5046,1.55,1.5046,1.5268,3647,0
+GIGM.US,D,20251208,000000,1.5,1.55,1.5,1.55,3765,0
+GIGM.US,D,20251209,000000,1.55,1.55,1.52,1.5427,7839,0
+GIGM.US,D,20251210,000000,1.555,1.555,1.51,1.51,943,0
+GIGM.US,D,20251211,000000,1.5247,1.5247,1.5,1.5,2729,0
+GIGM.US,D,20251212,000000,1.5,1.5805,1.5,1.5805,7235,0
+GIGM.US,D,20251215,000000,1.5,1.59,1.5,1.59,2272,0
+GIGM.US,D,20251216,000000,1.59,1.59,1.5,1.5,10768,0
+GIGM.US,D,20251217,000000,1.5,1.54,1.5,1.5,972,0
+GIGM.US,D,20251218,000000,1.5,1.54,1.5,1.54,5362,0
+GIGM.US,D,20251219,000000,1.5,1.5499,1.5,1.5,1766,0
+GIGM.US,D,20251222,000000,1.5,1.53,1.44,1.46,33860,0
+GIGM.US,D,20251223,000000,1.46,1.4827,1.46,1.46,1676,0
+GIGM.US,D,20251224,000000,1.5,1.5001,1.485,1.5001,15182,0
+GIGM.US,D,20251226,000000,1.48,1.515,1.48,1.5,15839,0
+GIGM.US,D,20251229,000000,1.5,1.5499,1.5,1.5346,27711,0
+GIGM.US,D,20251230,000000,1.53,1.54,1.53,1.53,3205,0
+GIGM.US,D,20251231,000000,1.53,1.54,1.48,1.52,9623,0
+GIGM.US,D,20260102,000000,1.48,1.54,1.48,1.54,1028,0
+GIGM.US,D,20260105,000000,1.51,1.5499,1.48,1.515,2096,0
+GIGM.US,D,20260106,000000,1.5,1.5,1.46,1.46,32963,0
+GIGM.US,D,20260107,000000,1.46,1.49,1.46,1.46,1425,0
+GIGM.US,D,20260108,000000,1.46,1.63,1.46,1.5,24197,0
+GIGM.US,D,20260109,000000,1.54,1.58,1.46,1.47,31765,0
+GIGM.US,D,20260112,000000,1.46,1.51,1.45,1.46,2097,0
+GIGM.US,D,20260113,000000,1.46,1.48,1.46,1.47,2292,0
+GIGM.US,D,20260114,000000,1.47,1.4875,1.47,1.47,2158,0
+GIGM.US,D,20260115,000000,1.47,1.47,1.46,1.47,1261,0
+GIGM.US,D,20260116,000000,1.47,1.48,1.47,1.475,9169,0
+GIGM.US,D,20260120,000000,1.47,1.47,1.47,1.47,2293,0
+GIGM.US,D,20260121,000000,1.48,1.51,1.47,1.51,18995,0
+GIGM.US,D,20260122,000000,1.5,1.5,1.5,1.5,2357,0
+GIGM.US,D,20260123,000000,1.5,1.51,1.5,1.505,5450,0
+GIGM.US,D,20260126,000000,1.49,1.4984,1.49,1.495,1116,0
+GIGM.US,D,20260127,000000,1.49,1.49,1.49,1.49,1680,0
+GIGM.US,D,20260128,000000,1.4847,1.5,1.47,1.49,1304,0
+GIGM.US,D,20260129,000000,1.47,1.5355,1.47,1.52,2465,0
+GIGM.US,D,20260130,000000,1.53,1.53,1.5,1.53,1592,0
+GIGM.US,D,20260202,000000,1.54,1.5874,1.51,1.57,16584,0
+GIGM.US,D,20260203,000000,1.51,1.54,1.5081,1.5347,1421,0
+GIGM.US,D,20260204,000000,1.54,1.56,1.5,1.54,3885,0
+GIGM.US,D,20260205,000000,1.53,1.57,1.52,1.52,6155,0
+GIGM.US,D,20260206,000000,1.54,1.58,1.522,1.54,20246,0
+GIGM.US,D,20260209,000000,1.52,1.54,1.52,1.53,3382,0
+GIGM.US,D,20260210,000000,1.52,1.587243,1.52,1.5504,12133,0
+GIGM.US,D,20260211,000000,1.55,1.5658,1.52,1.54,8384,0
+GIGM.US,D,20260212,000000,1.57,1.58,1.52,1.5799,14677,0
+GIGM.US,D,20260213,000000,1.54,1.59,1.53,1.5585,4178,0
+GIGM.US,D,20260217,000000,1.5799,1.5799,1.54,1.55,6802,0
+GIGM.US,D,20260218,000000,1.56,1.57,1.55,1.57,2680,0
diff --git a/daily/us/nasdaq stocks/1/giwwr.us.txt b/daily/us/nasdaq stocks/1/giwwr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..300819af953ff3b52c26a49ea11d0654aefeb82a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/giwwr.us.txt	
@@ -0,0 +1,58 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIWWR.US,D,20251027,000000,0.35,0.45,0.35,0.4199,2328144,0
+GIWWR.US,D,20251028,000000,0.422,0.422,0.4,0.4,948202,0
+GIWWR.US,D,20251029,000000,0.42,0.42,0.4,0.4198,406250,0
+GIWWR.US,D,20251030,000000,0.4,0.4,0.4,0.4,86394,0
+GIWWR.US,D,20251031,000000,0.42,0.42,0.4,0.4026,142968,0
+GIWWR.US,D,20251103,000000,0.4002,0.4002,0.4001,0.4001,15311,0
+GIWWR.US,D,20251104,000000,0.3801,0.3894,0.38,0.3888,5248,0
+GIWWR.US,D,20251105,000000,0.39,0.39,0.385001,0.385001,1900,0
+GIWWR.US,D,20251106,000000,0.39,0.42,0.38,0.4,37340,0
+GIWWR.US,D,20251107,000000,0.4,0.4,0.4,0.4,45000,0
+GIWWR.US,D,20251110,000000,0.4,0.42,0.4,0.41,15286,0
+GIWWR.US,D,20251111,000000,0.4231,0.4231,0.4001,0.4015,1207,0
+GIWWR.US,D,20251112,000000,0.4,0.4,0.39,0.4,15800,0
+GIWWR.US,D,20251114,000000,0.4,0.4,0.4,0.4,3300,0
+GIWWR.US,D,20251117,000000,0.4296,0.4296,0.3675,0.3675,40560,0
+GIWWR.US,D,20251118,000000,0.4,0.4,0.368,0.368,4156,0
+GIWWR.US,D,20251120,000000,0.4,0.4,0.4,0.4,31818,0
+GIWWR.US,D,20251121,000000,0.3961,0.4,0.3961,0.4,1302,0
+GIWWR.US,D,20251124,000000,0.3827,0.3827,0.38,0.38,6466,0
+GIWWR.US,D,20251201,000000,0.38,0.3802,0.34,0.34,26366,0
+GIWWR.US,D,20251202,000000,0.371,0.371,0.36,0.36,600,0
+GIWWR.US,D,20251209,000000,0.3516,0.3517,0.342,0.342,1838,0
+GIWWR.US,D,20251212,000000,0.342,0.342,0.342,0.342,548,0
+GIWWR.US,D,20251215,000000,0.278,0.364,0.26,0.3135,6368,0
+GIWWR.US,D,20251216,000000,0.336,0.37,0.336,0.37,1500,0
+GIWWR.US,D,20251222,000000,0.3404,0.3499,0.31,0.32,1271,0
+GIWWR.US,D,20251223,000000,0.346,0.346,0.31,0.31,1076,0
+GIWWR.US,D,20251226,000000,0.31,0.3435,0.31,0.31,1037,0
+GIWWR.US,D,20251229,000000,0.313,0.3253,0.31,0.31,2067,0
+GIWWR.US,D,20251230,000000,0.35,0.35,0.35,0.35,419,0
+GIWWR.US,D,20251231,000000,0.3161,0.3161,0.31,0.31,386,0
+GIWWR.US,D,20260102,000000,0.345,0.345,0.325003,0.325003,1025,0
+GIWWR.US,D,20260105,000000,0.2769,0.3288,0.2769,0.3288,6735,0
+GIWWR.US,D,20260106,000000,0.3288,0.3288,0.3,0.3064,102000,0
+GIWWR.US,D,20260108,000000,0.313,0.313,0.313,0.313,230,0
+GIWWR.US,D,20260113,000000,0.33,0.33,0.283,0.283,3450,0
+GIWWR.US,D,20260114,000000,0.29,0.29,0.2801,0.2801,246,0
+GIWWR.US,D,20260115,000000,0.29,0.3,0.2801,0.3,122300,0
+GIWWR.US,D,20260116,000000,0.33,0.33,0.2713,0.2713,2098,0
+GIWWR.US,D,20260121,000000,0.305,0.305,0.2978,0.2978,3102,0
+GIWWR.US,D,20260122,000000,0.3,0.3,0.3,0.3,107900,0
+GIWWR.US,D,20260123,000000,0.299999,0.3,0.299999,0.3,10023,0
+GIWWR.US,D,20260126,000000,0.324,0.33,0.3,0.306,8931,0
+GIWWR.US,D,20260127,000000,0.31,0.31,0.2901,0.2901,251231,0
+GIWWR.US,D,20260129,000000,0.3034,0.3241,0.3,0.3241,50433,0
+GIWWR.US,D,20260130,000000,0.3127,0.3127,0.3033,0.3033,938,0
+GIWWR.US,D,20260202,000000,0.3033,0.318,0.29,0.29,126997,0
+GIWWR.US,D,20260203,000000,0.2857,0.2863,0.2499,0.25,500445,0
+GIWWR.US,D,20260204,000000,0.29,0.322,0.29,0.2901,21232,0
+GIWWR.US,D,20260205,000000,0.29,0.29,0.29,0.29,29754,0
+GIWWR.US,D,20260206,000000,0.314,0.314,0.29,0.29,300,0
+GIWWR.US,D,20260209,000000,0.29,0.3144,0.29,0.2911,3804,0
+GIWWR.US,D,20260210,000000,0.2911,0.3114,0.2911,0.3114,204,0
+GIWWR.US,D,20260212,000000,0.32,0.32,0.2911,0.2911,6752,0
+GIWWR.US,D,20260213,000000,0.300242,0.32,0.2911,0.2911,809,0
+GIWWR.US,D,20260217,000000,0.3,0.3,0.2501,0.2851,300,0
+GIWWR.US,D,20260218,000000,0.3,0.3,0.28,0.28,11100,0
diff --git a/daily/us/nasdaq stocks/1/gle.us.txt b/daily/us/nasdaq stocks/1/gle.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a2526d22530077e131cecd5ece470fd46cd922c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gle.us.txt	
@@ -0,0 +1,353 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLE.US,D,20240920,000000,5.15,5.24,4.17,4.18,1029400,0
+GLE.US,D,20240923,000000,4.25,5.16,4.25,4.54,1267533,0
+GLE.US,D,20240924,000000,4.82,4.87,4.42,4.55,552444,0
+GLE.US,D,20240925,000000,4.52,4.745,4.4,4.42,233931,0
+GLE.US,D,20240926,000000,4.42,4.8797,4.42,4.5451,78734,0
+GLE.US,D,20240927,000000,4.57,4.76,4.45,4.55,291994,0
+GLE.US,D,20240930,000000,4.49,4.6499,4.2201,4.59,252486,0
+GLE.US,D,20241001,000000,4.64,4.68,4.45,4.4601,39292,0
+GLE.US,D,20241002,000000,4.45,4.54,4.42,4.4259,38333,0
+GLE.US,D,20241003,000000,4.6,4.6,4.45,4.57,78657,0
+GLE.US,D,20241004,000000,4.57,4.67,4.5012,4.61,70277,0
+GLE.US,D,20241007,000000,4.69,4.75,4.4604,4.55,138197,0
+GLE.US,D,20241008,000000,4.55,4.6709,3.75,3.89,146825,0
+GLE.US,D,20241009,000000,3.81,4.4,3.81,4.2274,90007,0
+GLE.US,D,20241010,000000,4.2,4.67,4.2,4.395,233454,0
+GLE.US,D,20241011,000000,4.55,4.56,4.06,4.56,43944,0
+GLE.US,D,20241014,000000,4.6,4.6907,4.19,4.52,38752,0
+GLE.US,D,20241015,000000,4.5,4.52,4.04,4.25,58274,0
+GLE.US,D,20241016,000000,4.2,4.4,4.2,4.32,49224,0
+GLE.US,D,20241017,000000,4.19,4.39,4.0006,4.28,76423,0
+GLE.US,D,20241018,000000,4.35,4.508,4.28,4.508,109019,0
+GLE.US,D,20241021,000000,4.6,4.6457,4.4,4.4741,167011,0
+GLE.US,D,20241022,000000,4.45,4.5797,4.4157,4.43,17904,0
+GLE.US,D,20241023,000000,4.53,4.6,4.4,4.4096,15345,0
+GLE.US,D,20241024,000000,4.54,4.54,3.95,4.15,85840,0
+GLE.US,D,20241025,000000,4.1649,4.35,4.06,4.14,31734,0
+GLE.US,D,20241028,000000,4.08,4.14,3.85,3.85,17058,0
+GLE.US,D,20241029,000000,3.91,4.1683,3.85,3.86,39025,0
+GLE.US,D,20241030,000000,3.95,4.2413,3.8,3.8,32899,0
+GLE.US,D,20241031,000000,3.9,3.98,3.37,3.74,20938,0
+GLE.US,D,20241101,000000,3.74,4.38,3.74,3.87,8446,0
+GLE.US,D,20241104,000000,4.02,4.28,3.98,4.07,13549,0
+GLE.US,D,20241106,000000,3.8361,4.25,3.8361,4.25,42780,0
+GLE.US,D,20241107,000000,4.37,4.5,4.29,4.5,13646,0
+GLE.US,D,20241108,000000,4.5248,4.6996,4.26,4.61,27625,0
+GLE.US,D,20241111,000000,4.51,4.55,4.03,4.04,53287,0
+GLE.US,D,20241112,000000,4.22,4.3,3.93,3.93,24055,0
+GLE.US,D,20241113,000000,3.9,4.2,3.9,3.92,67817,0
+GLE.US,D,20241114,000000,3.8615,4.2,3.8615,3.9,16040,0
+GLE.US,D,20241115,000000,3.99,4.12,3.96,4.06,25429,0
+GLE.US,D,20241118,000000,3.96,5.225,3.84,5.08,131578,0
+GLE.US,D,20241119,000000,4.98,5.2,4.5,5.19,118416,0
+GLE.US,D,20241120,000000,5.28,5.44,3.76,3.81,230232,0
+GLE.US,D,20241121,000000,4.1894,4.49,4.02,4.37,35783,0
+GLE.US,D,20241122,000000,4.21,4.36,3.9,3.94,32051,0
+GLE.US,D,20241125,000000,4.25,4.7,3.74,4.08,827234,0
+GLE.US,D,20241126,000000,4.18,4.38,2.24,4.02,2097537,0
+GLE.US,D,20241127,000000,3.79,4.05,3.6963,3.91,107596,0
+GLE.US,D,20241129,000000,3.8854,3.8854,3.5,3.58,61459,0
+GLE.US,D,20241202,000000,3.78,3.9,3.32,3.32,62969,0
+GLE.US,D,20241203,000000,3.48,3.48,2.99,3.3,106534,0
+GLE.US,D,20241204,000000,3.4,3.4,2.8694,3.08,70604,0
+GLE.US,D,20241205,000000,3.23,3.54,2.62,3.02,182806,0
+GLE.US,D,20241206,000000,3.012,3.012,2.4027,2.601,150052,0
+GLE.US,D,20241209,000000,2.53,3.25,2.5,2.94,109310,0
+GLE.US,D,20241210,000000,3.17,3.3,2.8,2.93,60645,0
+GLE.US,D,20241211,000000,2.93,3.6175,2.42,2.76,447831,0
+GLE.US,D,20241212,000000,2.8,2.82,2.4,2.55,48700,0
+GLE.US,D,20241213,000000,2.47,2.7,2.35,2.46,36622,0
+GLE.US,D,20241216,000000,2.38,2.39,1.56,1.77,267584,0
+GLE.US,D,20241217,000000,1.62,1.83,1.62,1.72,65855,0
+GLE.US,D,20241218,000000,1.7138,1.7138,1.43,1.5,165924,0
+GLE.US,D,20241219,000000,1.62,1.62,1.39,1.45,64081,0
+GLE.US,D,20241220,000000,1.4547,1.79,1.41,1.69,83863,0
+GLE.US,D,20241223,000000,1.7198,1.8,1.5,1.54,46505,0
+GLE.US,D,20241224,000000,1.5,1.56,1.46,1.5,250796,0
+GLE.US,D,20241226,000000,1.4,1.5871,1.4,1.5,75429,0
+GLE.US,D,20241227,000000,1.55,1.8806,1.41,1.67,180522,0
+GLE.US,D,20241230,000000,1.65,1.8988,1.5,1.7274,225224,0
+GLE.US,D,20241231,000000,1.7,1.84,1.7,1.73,55309,0
+GLE.US,D,20250102,000000,1.7,1.72,1.56,1.6599,31022,0
+GLE.US,D,20250103,000000,1.69,1.95,1.67,1.89,65959,0
+GLE.US,D,20250106,000000,1.95,2.1823,1.95,2.05,43797,0
+GLE.US,D,20250107,000000,2,2.17,1.9017,2.1,55635,0
+GLE.US,D,20250108,000000,2.05,2.06,1.67,1.8,53836,0
+GLE.US,D,20250110,000000,1.7943,1.9,1.7943,1.8,21857,0
+GLE.US,D,20250113,000000,1.77,1.93,1.63,1.88,83531,0
+GLE.US,D,20250114,000000,1.88,1.88,1.72,1.74,20369,0
+GLE.US,D,20250115,000000,1.73,1.8548,1.3,1.5,263378,0
+GLE.US,D,20250116,000000,1.4,1.6995,1.39,1.52,139732,0
+GLE.US,D,20250117,000000,1.6,1.8,1.55,1.75,85090,0
+GLE.US,D,20250121,000000,1.84,1.905,1.65,1.66,48522,0
+GLE.US,D,20250122,000000,1.7434,1.85,1.58,1.79,318760,0
+GLE.US,D,20250123,000000,1.75,2.2,1.73,2.04,640474,0
+GLE.US,D,20250124,000000,2.2,2.73,1.8401,2.22,719619,0
+GLE.US,D,20250127,000000,2.03,2.08,1.74,1.75,80393,0
+GLE.US,D,20250128,000000,1.71,1.9279,1.595,1.65,147738,0
+GLE.US,D,20250129,000000,1.61,1.77,1.61,1.676,20271,0
+GLE.US,D,20250130,000000,1.69,1.69,1.3801,1.59,43916,0
+GLE.US,D,20250131,000000,1.55,1.61,1.46,1.47,31076,0
+GLE.US,D,20250203,000000,1.48,1.5769,1.41,1.47,53428,0
+GLE.US,D,20250204,000000,1.48,1.64,1.48,1.53,29684,0
+GLE.US,D,20250205,000000,1.55,1.62,1.55,1.61,28977,0
+GLE.US,D,20250206,000000,1.5504,1.79,1.5504,1.79,43611,0
+GLE.US,D,20250207,000000,1.76,1.8,1.55,1.57,22057,0
+GLE.US,D,20250210,000000,1.59,1.68,1.5801,1.62,12464,0
+GLE.US,D,20250211,000000,1.65,1.65,1.52,1.55,14024,0
+GLE.US,D,20250212,000000,1.56,1.56,1.42,1.43,95587,0
+GLE.US,D,20250213,000000,1.46,1.51,1.2001,1.31,111887,0
+GLE.US,D,20250214,000000,1.3184,1.3915,1.27,1.3,10293,0
+GLE.US,D,20250218,000000,1.29,1.315,1.2,1.21,28637,0
+GLE.US,D,20250219,000000,1.25,1.405,1.24,1.35,37785,0
+GLE.US,D,20250220,000000,1.44,1.44,1.26,1.31,10722,0
+GLE.US,D,20250221,000000,1.29,1.3354,1.255,1.32,4702,0
+GLE.US,D,20250224,000000,1.32,1.35,1.0539,1.28,152586,0
+GLE.US,D,20250225,000000,1.21,1.26,1.21,1.21,15686,0
+GLE.US,D,20250226,000000,1.245,1.3227,1.17,1.22,21695,0
+GLE.US,D,20250227,000000,1.25,1.45,1.25,1.43,74704,0
+GLE.US,D,20250228,000000,1.3984,1.75,1.33,1.6,74162,0
+GLE.US,D,20250303,000000,1.5575,1.63,1.4546,1.456,32914,0
+GLE.US,D,20250304,000000,1.47,1.55,1.4106,1.5401,24876,0
+GLE.US,D,20250305,000000,1.53,1.8,1.53,1.76,31594,0
+GLE.US,D,20250306,000000,1.7,1.84,1.68,1.81,57332,0
+GLE.US,D,20250307,000000,1.79,1.85,1.77,1.85,15916,0
+GLE.US,D,20250310,000000,1.88,2,1.85,1.98,45189,0
+GLE.US,D,20250311,000000,1.98,2.1,1.55,1.64,174943,0
+GLE.US,D,20250312,000000,1.65,1.66,1.4001,1.54,33823,0
+GLE.US,D,20250313,000000,1.5,1.67,1.5,1.65,12824,0
+GLE.US,D,20250314,000000,1.66,1.74,1.63,1.74,5380,0
+GLE.US,D,20250317,000000,1.74,1.91,1.74,1.91,5630,0
+GLE.US,D,20250318,000000,1.88,1.89,1.86,1.86,7773,0
+GLE.US,D,20250319,000000,1.8,1.9,1.75,1.75,23743,0
+GLE.US,D,20250320,000000,1.84,1.95,1.775,1.94,29935,0
+GLE.US,D,20250321,000000,1.94,2.0999,1.92,2.09,58931,0
+GLE.US,D,20250324,000000,2.08,2.0897,1.9043,1.92,46109,0
+GLE.US,D,20250325,000000,1.903,1.94,1.46,1.87,78860,0
+GLE.US,D,20250326,000000,1.86,1.97,1.75,1.97,15868,0
+GLE.US,D,20250327,000000,1.87,2.302,1.87,2.27,73214,0
+GLE.US,D,20250328,000000,2.27,2.27,1.88,1.8996,57491,0
+GLE.US,D,20250331,000000,1.84,2.1399,1.6,1.625,109006,0
+GLE.US,D,20250401,000000,1.63,1.94,1.63,1.75,58195,0
+GLE.US,D,20250402,000000,1.745,1.8,1.65,1.7,15086,0
+GLE.US,D,20250403,000000,1.7,1.7499,1.625,1.7499,6250,0
+GLE.US,D,20250404,000000,1.72,1.74,1.53,1.64,11312,0
+GLE.US,D,20250407,000000,1.629,1.85,1.629,1.85,13827,0
+GLE.US,D,20250408,000000,1.75,1.81,1.75,1.75,4132,0
+GLE.US,D,20250409,000000,1.75,1.7699,1.67,1.6753,2534,0
+GLE.US,D,20250410,000000,1.7999,1.7999,1.68,1.78,2924,0
+GLE.US,D,20250411,000000,1.7999,1.8499,1.72,1.84,6019,0
+GLE.US,D,20250414,000000,1.7708,1.79,1.7708,1.79,2023,0
+GLE.US,D,20250415,000000,1.77,1.77,1.7607,1.7668,1247,0
+GLE.US,D,20250416,000000,1.77,1.77,1.77,1.77,121,0
+GLE.US,D,20250417,000000,1.85,1.85,1.85,1.85,323,0
+GLE.US,D,20250421,000000,1.81,1.89,1.78,1.89,3044,0
+GLE.US,D,20250422,000000,1.7712,1.781,1.75,1.76,4528,0
+GLE.US,D,20250423,000000,1.76,1.9,1.71,1.8109,3938,0
+GLE.US,D,20250424,000000,1.82,1.8396,1.81,1.8158,3233,0
+GLE.US,D,20250425,000000,1.855,1.9,1.8301,1.8302,3236,0
+GLE.US,D,20250428,000000,1.81,1.9,1.81,1.9,1022,0
+GLE.US,D,20250429,000000,1.8287,1.9,1.81,1.8603,7846,0
+GLE.US,D,20250430,000000,1.86,1.8801,1.86,1.8801,2334,0
+GLE.US,D,20250501,000000,1.7,1.9435,1.7,1.8667,11596,0
+GLE.US,D,20250502,000000,1.901,1.95,1.901,1.901,2299,0
+GLE.US,D,20250505,000000,1.85,1.89,1.72,1.72,2614,0
+GLE.US,D,20250506,000000,1.69,1.78,1.68,1.69,1476,0
+GLE.US,D,20250507,000000,1.83,1.83,1.73,1.74,1799,0
+GLE.US,D,20250508,000000,1.8477,1.89,1.84,1.89,2648,0
+GLE.US,D,20250509,000000,1.882,1.95,1.87,1.95,3786,0
+GLE.US,D,20250512,000000,1.87,2.06,1.87,1.99,17151,0
+GLE.US,D,20250513,000000,1.97,1.99,1.9524,1.96,9405,0
+GLE.US,D,20250514,000000,1.95,1.9601,1.85,1.8506,48909,0
+GLE.US,D,20250515,000000,1.9081,1.91,1.6499,1.8406,37675,0
+GLE.US,D,20250516,000000,1.8001,1.95,1.8,1.925,141028,0
+GLE.US,D,20250519,000000,1.94,1.97,1.85,1.88,226088,0
+GLE.US,D,20250520,000000,1.94,2.08,1.88,1.93,366284,0
+GLE.US,D,20250521,000000,1.99,2.05,1.83,1.98,422985,0
+GLE.US,D,20250522,000000,1.9999,2.15,1.92,2.13,421199,0
+GLE.US,D,20250523,000000,2.19,2.6,2.13,2.55,474389,0
+GLE.US,D,20250527,000000,2.59,3.12,2.5,2.825,471405,0
+GLE.US,D,20250528,000000,2.9,3.4243,2.9,3,556998,0
+GLE.US,D,20250529,000000,3.11,3.2797,2.62,2.89,312724,0
+GLE.US,D,20250530,000000,3.1506,3.1506,2.1533,2.65,360580,0
+GLE.US,D,20250602,000000,2.65,3.16,2.15,2.23,470796,0
+GLE.US,D,20250603,000000,2.3,2.85,2.24,2.63,631359,0
+GLE.US,D,20250604,000000,2.59,2.7,2.17,2.27,545160,0
+GLE.US,D,20250605,000000,2.3,2.43,2,2.05,624918,0
+GLE.US,D,20250606,000000,2.05,2.18,1.51,1.52,499648,0
+GLE.US,D,20250609,000000,1.6,1.91,1.6,1.7,327656,0
+GLE.US,D,20250610,000000,1.73,1.85,1.55,1.61,304006,0
+GLE.US,D,20250611,000000,1.61,1.75,1.53,1.56,242419,0
+GLE.US,D,20250612,000000,1.55,1.63,1.4,1.45,303948,0
+GLE.US,D,20250613,000000,1.42,1.5,1.32,1.33,231273,0
+GLE.US,D,20250616,000000,1.355,2.1,1.3,1.66,771013,0
+GLE.US,D,20250617,000000,1.5401,1.6,1.43,1.43,163675,0
+GLE.US,D,20250618,000000,1.39,1.59,1.37,1.48,199500,0
+GLE.US,D,20250620,000000,1.44,1.6,1.4003,1.52,305744,0
+GLE.US,D,20250623,000000,1.6,1.69,1.45,1.47,243622,0
+GLE.US,D,20250624,000000,1.48,1.68,1.4474,1.63,142101,0
+GLE.US,D,20250625,000000,1.62,1.646,1.5,1.52,133033,0
+GLE.US,D,20250626,000000,1.52,1.615,1.43,1.49,160416,0
+GLE.US,D,20250627,000000,1.5284,1.55,1.41,1.4501,141329,0
+GLE.US,D,20250630,000000,1.4206,1.561,1.4206,1.53,77572,0
+GLE.US,D,20250701,000000,1.46,1.52,1.42,1.45,137834,0
+GLE.US,D,20250702,000000,1.4225,1.5,1.4225,1.48,2968,0
+GLE.US,D,20250703,000000,1.49,1.589,1.49,1.51,16137,0
+GLE.US,D,20250707,000000,1.48,1.5295,1.4,1.49,182009,0
+GLE.US,D,20250708,000000,1.45,1.8654,1.39,1.815,235802,0
+GLE.US,D,20250709,000000,1.71,2.05,1.71,1.99,155700,0
+GLE.US,D,20250710,000000,2.07,2.07,1.7,2.04,349369,0
+GLE.US,D,20250711,000000,1.88,2.46,1.88,2.46,245985,0
+GLE.US,D,20250714,000000,2.47,2.94,2.4,2.7402,304865,0
+GLE.US,D,20250715,000000,2.75,2.99,2.66,2.97,199899,0
+GLE.US,D,20250716,000000,2.97,3.25,2.9,3.25,280789,0
+GLE.US,D,20250717,000000,3.29,3.4837,2.63,2.97,411656,0
+GLE.US,D,20250718,000000,2.84,3.2,2.7504,3.13,491498,0
+GLE.US,D,20250721,000000,3.17,3.5,2.881,3.5,390077,0
+GLE.US,D,20250722,000000,3.51,3.6,3.2651,3.54,335140,0
+GLE.US,D,20250723,000000,3.49,3.89,3.335,3.6,319209,0
+GLE.US,D,20250724,000000,3.47,3.73,2.7,2.93,497932,0
+GLE.US,D,20250725,000000,2.71,3.3,2.71,3.02,343997,0
+GLE.US,D,20250728,000000,2.9,3.09,2.76,2.97,327067,0
+GLE.US,D,20250729,000000,2.94,3.06,1,1.1,1899335,0
+GLE.US,D,20250730,000000,1.07,1.08,0.81,0.8775,511965,0
+GLE.US,D,20250731,000000,0.85,1.55,0.85,1.06,3215169,0
+GLE.US,D,20250801,000000,1,1.04,0.94,0.98,216602,0
+GLE.US,D,20250804,000000,1.08,1.08,0.9601,1.0338,119799,0
+GLE.US,D,20250805,000000,1.03,1.0692,0.9,0.9799,209495,0
+GLE.US,D,20250806,000000,0.96855,1.01,0.9601,1,20425,0
+GLE.US,D,20250807,000000,0.96,1,0.9,0.9855,93197,0
+GLE.US,D,20250808,000000,0.948,1.02,0.9428,0.9959,37700,0
+GLE.US,D,20250811,000000,0.9601,0.9845,0.88,0.94055,33093,0
+GLE.US,D,20250812,000000,0.9401,0.9401,0.8311,0.8502,60529,0
+GLE.US,D,20250813,000000,0.8311,0.87,0.7211,0.735,143095,0
+GLE.US,D,20250814,000000,0.736,0.750001,0.601,0.6115,143275,0
+GLE.US,D,20250815,000000,0.629,0.6796,0.615,0.6261,68437,0
+GLE.US,D,20250818,000000,0.6513,0.73,0.58,0.717,272946,0
+GLE.US,D,20250819,000000,0.7,1.05,0.64,0.7099,13362213,0
+GLE.US,D,20250820,000000,0.7855,1.09,0.7852,0.8877,19743644,0
+GLE.US,D,20250821,000000,0.907,0.907,0.781,0.844,733514,0
+GLE.US,D,20250822,000000,0.7804,0.849,0.73,0.8,235977,0
+GLE.US,D,20250825,000000,0.78,0.7999,0.6881,0.6944,326157,0
+GLE.US,D,20250826,000000,0.7001,0.73865,0.688,0.71,802986,0
+GLE.US,D,20250827,000000,0.7417,0.7499,0.68,0.6833,970803,0
+GLE.US,D,20250828,000000,0.65,0.75,0.621,0.6901,379868,0
+GLE.US,D,20250829,000000,0.675,0.71999,0.671,0.68,70264,0
+GLE.US,D,20250902,000000,0.6898,0.72,0.6655,0.714,124789,0
+GLE.US,D,20250903,000000,0.6801,0.7175,0.6539,0.71,102429,0
+GLE.US,D,20250904,000000,0.6782,0.7432,0.6782,0.7432,259155,0
+GLE.US,D,20250905,000000,0.72,0.8,0.708,0.7812,226969,0
+GLE.US,D,20250908,000000,0.7578,0.78,0.73,0.7545,192250,0
+GLE.US,D,20250909,000000,0.7542,0.799699,0.730001,0.7503,427205,0
+GLE.US,D,20250910,000000,1.69,2.82,0.99,1.08,141851674,0
+GLE.US,D,20250911,000000,1.06,1.06,0.84,1.05,4089790,0
+GLE.US,D,20250912,000000,1.07,1.1,1,1.04,1290324,0
+GLE.US,D,20250915,000000,1.02,1.07,0.9501,0.97,820554,0
+GLE.US,D,20250916,000000,0.921,0.97,0.864,0.8921,662809,0
+GLE.US,D,20250917,000000,0.868,0.9849,0.868,0.952,317475,0
+GLE.US,D,20250918,000000,0.92,0.98,0.856,0.8941,585184,0
+GLE.US,D,20250919,000000,0.8516,0.94,0.8516,0.8789,229679,0
+GLE.US,D,20250922,000000,0.8787,0.8787,0.789,0.7984,765889,0
+GLE.US,D,20250923,000000,0.8,0.828,0.7996,0.8086,217608,0
+GLE.US,D,20250924,000000,0.805,0.8084,0.735001,0.7493,354984,0
+GLE.US,D,20250925,000000,0.7302,0.7776,0.7253,0.7462,215458,0
+GLE.US,D,20250926,000000,0.7537,0.7679,0.7216,0.7252,194100,0
+GLE.US,D,20250929,000000,0.7061,0.733099,0.7,0.7063,138571,0
+GLE.US,D,20250930,000000,0.7,0.7191,0.6808,0.7018,150571,0
+GLE.US,D,20251001,000000,0.7018,0.746299,0.7002,0.7268,91033,0
+GLE.US,D,20251002,000000,0.7257,0.74,0.711,0.7269,68726,0
+GLE.US,D,20251003,000000,0.756,0.76,0.7268,0.7528,177191,0
+GLE.US,D,20251006,000000,0.7679,0.779999,0.7412,0.75495,132197,0
+GLE.US,D,20251007,000000,0.75,0.75,0.6773,0.705,272118,0
+GLE.US,D,20251008,000000,0.7049,0.7049,0.6862,0.6895,133096,0
+GLE.US,D,20251009,000000,0.691,0.6946,0.6688,0.6754,157535,0
+GLE.US,D,20251010,000000,0.6872,0.697462,0.65,0.6585,163592,0
+GLE.US,D,20251013,000000,0.65,0.68,0.6449,0.6699,160890,0
+GLE.US,D,20251014,000000,0.6662,0.6939,0.658,0.6719,68155,0
+GLE.US,D,20251015,000000,0.68,0.7098,0.6615,0.663,94557,0
+GLE.US,D,20251016,000000,0.666,0.6703,0.6319,0.634699,141984,0
+GLE.US,D,20251017,000000,0.645,0.6629,0.617,0.622,213357,0
+GLE.US,D,20251020,000000,0.62,0.6399,0.62,0.63965,82467,0
+GLE.US,D,20251021,000000,0.624,0.6638,0.62,0.6481,153471,0
+GLE.US,D,20251022,000000,0.665,0.6768,0.6301,0.6401,131134,0
+GLE.US,D,20251023,000000,0.6378,0.667967,0.6318,0.647,70480,0
+GLE.US,D,20251024,000000,0.6378,0.6616,0.6378,0.647,43258,0
+GLE.US,D,20251027,000000,0.7,0.7,0.65,0.6674,102882,0
+GLE.US,D,20251028,000000,0.6474,0.660701,0.6301,0.6324,88439,0
+GLE.US,D,20251029,000000,0.645,0.6812,0.6351,0.65255,3810686,0
+GLE.US,D,20251030,000000,0.7545,1.09,0.7301,0.8637,69058352,0
+GLE.US,D,20251031,000000,0.7605,0.7605,0.66,0.68,1759515,0
+GLE.US,D,20251103,000000,0.69,0.709899,0.656,0.6807,576286,0
+GLE.US,D,20251104,000000,0.66,0.6777,0.5701,0.5909,617201,0
+GLE.US,D,20251105,000000,0.5755,0.6297,0.5719,0.607,142523,0
+GLE.US,D,20251106,000000,0.59,0.6214,0.5529,0.5878,194829,0
+GLE.US,D,20251107,000000,0.5749,0.5878,0.51,0.52555,226198,0
+GLE.US,D,20251110,000000,0.52255,0.5553,0.5101,0.5301,83628,0
+GLE.US,D,20251111,000000,0.514,0.5293,0.4709,0.4873,168706,0
+GLE.US,D,20251112,000000,0.48,0.5317,0.48,0.5119,138035,0
+GLE.US,D,20251113,000000,0.5175,0.52,0.4775,0.4807,91663,0
+GLE.US,D,20251114,000000,0.4633,0.5008,0.4633,0.485,60055,0
+GLE.US,D,20251117,000000,0.48,0.485,0.4232,0.4398,112260,0
+GLE.US,D,20251118,000000,0.4306,0.4539,0.4252,0.4284,53257,0
+GLE.US,D,20251119,000000,0.4285,0.44,0.4201,0.4203,37851,0
+GLE.US,D,20251120,000000,0.41,0.453999,0.3982,0.3982,71806,0
+GLE.US,D,20251121,000000,0.37,0.395947,0.37,0.3883,144029,0
+GLE.US,D,20251124,000000,0.38,0.44429,0.3799,0.4308,93234,0
+GLE.US,D,20251125,000000,0.4275,0.44,0.425,0.4306,73525,0
+GLE.US,D,20251126,000000,0.43,0.534,0.4261,0.4801,312253,0
+GLE.US,D,20251128,000000,0.45,0.5059,0.45,0.5025,106009,0
+GLE.US,D,20251201,000000,0.4925,0.4925,0.46,0.4794,105323,0
+GLE.US,D,20251202,000000,0.465,0.4764,0.4471,0.4591,56561,0
+GLE.US,D,20251203,000000,0.46,0.46,0.4402,0.446,67014,0
+GLE.US,D,20251204,000000,0.4461,0.4638,0.422,0.4282,111398,0
+GLE.US,D,20251205,000000,0.4356,0.4528,0.435,0.4488,18030,0
+GLE.US,D,20251208,000000,0.4542,0.47,0.4495,0.453,27624,0
+GLE.US,D,20251209,000000,0.462,0.4693,0.4302,0.4314,56933,0
+GLE.US,D,20251210,000000,0.453,0.4739,0.4201,0.4403,50468,0
+GLE.US,D,20251211,000000,0.4322,0.44,0.4241,0.437,33034,0
+GLE.US,D,20251212,000000,0.44,0.4405,0.4299,0.43,27630,0
+GLE.US,D,20251215,000000,0.4204,0.45,0.4084,0.4084,46131,0
+GLE.US,D,20251216,000000,0.4088,0.4151,0.405,0.405,32215,0
+GLE.US,D,20251217,000000,0.424,0.5025,0.3887,0.4302,555366,0
+GLE.US,D,20251218,000000,0.4442,0.4732,0.43,0.4545,97526,0
+GLE.US,D,20251219,000000,0.507,0.53,0.4606,0.462,557076,0
+GLE.US,D,20251222,000000,0.49,0.569,0.4702,0.56,2296718,0
+GLE.US,D,20251223,000000,0.539,0.5408,0.48,0.523,271710,0
+GLE.US,D,20251224,000000,0.495,0.4998,0.44,0.495,223888,0
+GLE.US,D,20251226,000000,0.4801,0.4801,0.44,0.4607,123661,0
+GLE.US,D,20251229,000000,0.4469,0.4575,0.407,0.4352,208154,0
+GLE.US,D,20251230,000000,0.4221,0.45,0.4102,0.4374,83334,0
+GLE.US,D,20251231,000000,0.43,0.440051,0.3203,0.35,377211,0
+GLE.US,D,20260102,000000,0.3751,0.389999,0.3568,0.3766,87962,0
+GLE.US,D,20260105,000000,0.366,0.3878,0.35,0.3577,204489,0
+GLE.US,D,20260106,000000,0.38,0.4085,0.3564,0.407,155593,0
+GLE.US,D,20260107,000000,0.4097,0.4097,0.3697,0.3786,144967,0
+GLE.US,D,20260108,000000,0.41,0.41,0.3729,0.3824,69825,0
+GLE.US,D,20260109,000000,0.396,0.403,0.3701,0.3786,107061,0
+GLE.US,D,20260112,000000,0.37,0.4,0.367,0.3741,351458,0
+GLE.US,D,20260113,000000,0.39,0.39,0.3365,0.3632,179461,0
+GLE.US,D,20260114,000000,0.3523,0.37,0.35,0.369,47935,0
+GLE.US,D,20260115,000000,0.382,0.395,0.3501,0.3869,66963,0
+GLE.US,D,20260116,000000,0.37,0.3865,0.3683,0.3844,27930,0
+GLE.US,D,20260120,000000,0.3756,0.3842,0.3552,0.38,112105,0
+GLE.US,D,20260121,000000,0.36995,0.3709,0.3399,0.3655,171162,0
+GLE.US,D,20260122,000000,0.3571,0.3687,0.3406,0.3642,60174,0
+GLE.US,D,20260123,000000,0.3496,0.3632,0.3457,0.357,44035,0
+GLE.US,D,20260126,000000,0.3401,0.356,0.3364,0.3372,100815,0
+GLE.US,D,20260127,000000,0.3402,0.350199,0.3402,0.3439,18371,0
+GLE.US,D,20260128,000000,0.348,0.3597,0.3231,0.3272,65742,0
+GLE.US,D,20260129,000000,0.34,0.348,0.3032,0.3125,118109,0
+GLE.US,D,20260130,000000,0.3278,0.3482,0.3013,0.3344,774921,0
+GLE.US,D,20260202,000000,0.338,0.338,0.3013,0.303,133545,0
+GLE.US,D,20260203,000000,0.3,0.3172,0.2589,0.309,449966,0
+GLE.US,D,20260204,000000,0.29,0.2969,0.2701,0.2849,308597,0
+GLE.US,D,20260205,000000,0.2765,0.2806,0.2597,0.2602,118543,0
+GLE.US,D,20260206,000000,0.2515,0.285,0.2501,0.2762,165170,0
+GLE.US,D,20260209,000000,0.2659,0.292,0.2659,0.2849,215274,0
+GLE.US,D,20260210,000000,0.2815,0.3151,0.2746,0.3,169254,0
+GLE.US,D,20260211,000000,0.3156,0.39,0.315,0.34,512674,0
+GLE.US,D,20260212,000000,0.3445,0.43,0.34,0.4105,944906,0
+GLE.US,D,20260213,000000,0.4193,0.4299,0.3701,0.425,277549,0
+GLE.US,D,20260217,000000,0.4153,0.45,0.3853,0.438,128719,0
+GLE.US,D,20260218,000000,0.4399,0.47,0.4301,0.4301,201885,0
diff --git a/daily/us/nasdaq stocks/1/gpac.us.txt b/daily/us/nasdaq stocks/1/gpac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b58231b790477466f1984fad8bb50c569d33bc6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gpac.us.txt	
@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPAC.US,D,20260126,000000,9.87,9.9034,9.86,9.9,39871,0
+GPAC.US,D,20260127,000000,9.91,9.91,9.9,9.9,13505,0
+GPAC.US,D,20260128,000000,9.9,9.94,9.9,9.94,825499,0
+GPAC.US,D,20260129,000000,9.92,9.92,9.92,9.92,2674,0
+GPAC.US,D,20260130,000000,9.93,9.94,9.93,9.94,252497,0
+GPAC.US,D,20260202,000000,9.91,9.93,9.91,9.93,11174,0
+GPAC.US,D,20260203,000000,9.94,9.94,9.93,9.93,804,0
+GPAC.US,D,20260204,000000,9.94,9.94,9.925,9.94,7103,0
+GPAC.US,D,20260206,000000,9.91,9.92,9.91,9.91,35225,0
+GPAC.US,D,20260209,000000,9.91,9.91,9.91,9.91,309,0
+GPAC.US,D,20260210,000000,9.91,9.91,9.9,9.91,42509,0
+GPAC.US,D,20260211,000000,9.9,9.9,9.89,9.9,64374,0
+GPAC.US,D,20260217,000000,9.9,9.91,9.895,9.9,144023,0
+GPAC.US,D,20260218,000000,9.91,9.91,9.9,9.9,5125,0
diff --git a/daily/us/nasdaq stocks/1/gpro.us.txt b/daily/us/nasdaq stocks/1/gpro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25c8cbe8addedd3c6ccd75703aeef6c5c9c10876
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gpro.us.txt	
@@ -0,0 +1,2930 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPRO.US,D,20140626,000000,28.65,33,28.65,31.34,45824009,0
+GPRO.US,D,20140627,000000,32.97,40.47,29.5,35.76,45719018,0
+GPRO.US,D,20140630,000000,39.44,41.19,37.83,40.55,24884914,0
+GPRO.US,D,20140701,000000,45,49.9,44.4,48.8,41764903,0
+GPRO.US,D,20140702,000000,46.9,46.98,41.53,42.04,29324000,0
+GPRO.US,D,20140703,000000,43.97,45.24,40.74,41.58,15536580,0
+GPRO.US,D,20140707,000000,42.98,44.44,41.76,43.96,17023458,0
+GPRO.US,D,20140708,000000,43.96,44.99,41.53,42.2,10876703,0
+GPRO.US,D,20140709,000000,43.01,43.7,41.75,43.3,5874131,0
+GPRO.US,D,20140710,000000,41.73,42.75,40.6,41.94,4988405,0
+GPRO.US,D,20140711,000000,42.45,42.88,38.73,38.84,9327326,0
+GPRO.US,D,20140714,000000,38.87,39.1,36.1,36.84,10706083,0
+GPRO.US,D,20140715,000000,39,42.1,38.23,41.63,19827306,0
+GPRO.US,D,20140716,000000,43.75,44.44,40.8,40.9,11338680,0
+GPRO.US,D,20140717,000000,40.5,42.13,40,40.34,4749965,0
+GPRO.US,D,20140718,000000,41.07,42.55,40.4,41.43,5211628,0
+GPRO.US,D,20140721,000000,43.25,43.8,41.5,41.58,9172937,0
+GPRO.US,D,20140722,000000,42.85,43.25,42.2,43.1,5817948,0
+GPRO.US,D,20140723,000000,43.83,44.83,40.82,41.74,10344665,0
+GPRO.US,D,20140724,000000,42.31,42.4,41.32,42.19,3361569,0
+GPRO.US,D,20140725,000000,41.82,42.4,41.06,41.98,2826988,0
+GPRO.US,D,20140728,000000,42.3,43.7,41.23,43.25,5868254,0
+GPRO.US,D,20140729,000000,43.6,44.75,43.29,44.07,5902601,0
+GPRO.US,D,20140730,000000,44.72,46.34,44.25,46.32,6473449,0
+GPRO.US,D,20140731,000000,45.1,48.4,44.62,47.97,14590675,0
+GPRO.US,D,20140801,000000,41.97,44.79,40.52,40.97,13314637,0
+GPRO.US,D,20140804,000000,41.44,41.8,38.35,38.53,6671980,0
+GPRO.US,D,20140805,000000,38.64,40.14,38.35,38.87,4015954,0
+GPRO.US,D,20140806,000000,39.36,40.13,38.53,38.72,2257751,0
+GPRO.US,D,20140807,000000,39.85,39.85,38.27,38.7,2043538,0
+GPRO.US,D,20140808,000000,39.16,39.16,37.24,37.65,2422651,0
+GPRO.US,D,20140811,000000,38.64,38.77,38.1,38.2,1563524,0
+GPRO.US,D,20140812,000000,38.65,38.69,37.7,38.04,1317728,0
+GPRO.US,D,20140813,000000,38.49,39.04,38.01,38.19,2162592,0
+GPRO.US,D,20140814,000000,38.25,39.82,38.05,39.49,2890922,0
+GPRO.US,D,20140815,000000,39.51,40.25,38.9,39.79,2822459,0
+GPRO.US,D,20140818,000000,40.5,42.6,40.04,41.85,3901474,0
+GPRO.US,D,20140819,000000,42.34,43.5,42.05,43.36,4061265,0
+GPRO.US,D,20140820,000000,43,44.6,42.76,43.89,3426426,0
+GPRO.US,D,20140821,000000,44.6,44.86,43.03,43.17,2689171,0
+GPRO.US,D,20140822,000000,43,43.83,42.7,43.29,1683179,0
+GPRO.US,D,20140825,000000,43.85,44.35,43.3,43.85,1849669,0
+GPRO.US,D,20140826,000000,44.8,45.8,44.57,45.29,3776411,0
+GPRO.US,D,20140827,000000,45.87,46,45.29,45.5,1907385,0
+GPRO.US,D,20140828,000000,45.5,49.86,44.63,48.9,10589815,0
+GPRO.US,D,20140829,000000,49.47,52.13,49.45,51.8,10249812,0
+GPRO.US,D,20140902,000000,53,55.35,52.52,53.94,9067741,0
+GPRO.US,D,20140903,000000,55.95,57.45,55.43,56.86,9213493,0
+GPRO.US,D,20140904,000000,54.3,55.88,52.3,53.08,8191806,0
+GPRO.US,D,20140905,000000,54.25,59.24,53.51,58.75,7630045,0
+GPRO.US,D,20140908,000000,58.15,63.72,57.04,63.52,12154949,0
+GPRO.US,D,20140909,000000,63.47,68.29,63.26,64.19,13431636,0
+GPRO.US,D,20140910,000000,67,69.3,64.75,68.47,12351554,0
+GPRO.US,D,20140911,000000,70.64,70.9,66.26,68.28,15045364,0
+GPRO.US,D,20140912,000000,68.74,70.17,67.65,69.18,8378986,0
+GPRO.US,D,20140915,000000,69.61,71.42,66.17,67.2,10113889,0
+GPRO.US,D,20140916,000000,65.4,66.69,63.42,65.23,8575335,0
+GPRO.US,D,20140917,000000,67,68.21,66.31,67.22,5892373,0
+GPRO.US,D,20140918,000000,68.1,68.67,66.01,66.33,5855836,0
+GPRO.US,D,20140919,000000,66.05,67.3,64.1,67.2,5930019,0
+GPRO.US,D,20140922,000000,67.01,68.9,66.5,68.27,4181325,0
+GPRO.US,D,20140923,000000,68.85,73.42,68.34,72.88,8053092,0
+GPRO.US,D,20140924,000000,74.7,78.84,73.85,78.46,12100097,0
+GPRO.US,D,20140925,000000,81.5,81.64,76.21,81.31,14388197,0
+GPRO.US,D,20140926,000000,79,82.4,77.51,82.1,12991713,0
+GPRO.US,D,20140929,000000,81.99,91.77,80,90.94,26679787,0
+GPRO.US,D,20140930,000000,94.78,96.45,88.53,93.7,31741616,0
+GPRO.US,D,20141001,000000,92.31,93.96,88.87,91.8,12912610,0
+GPRO.US,D,20141002,000000,87.42,88.95,79.13,85.46,27439806,0
+GPRO.US,D,20141003,000000,88.5,89.8,86.53,86.97,12082455,0
+GPRO.US,D,20141006,000000,89.48,94.31,88.5,93.79,13039444,0
+GPRO.US,D,20141007,000000,92.35,98.47,91.22,93.85,20843207,0
+GPRO.US,D,20141008,000000,91,92.77,87.16,89.93,13039886,0
+GPRO.US,D,20141009,000000,91.3,92.38,87.3,89.18,8021307,0
+GPRO.US,D,20141010,000000,87.91,89.89,83.57,85.05,7153398,0
+GPRO.US,D,20141013,000000,82.35,83.4,73.28,76.67,13251683,0
+GPRO.US,D,20141014,000000,78.6,80.93,74.44,75.03,6768177,0
+GPRO.US,D,20141015,000000,71.03,74.85,68.34,72.87,8717136,0
+GPRO.US,D,20141016,000000,69.1,74.88,68.6,72.69,6142835,0
+GPRO.US,D,20141017,000000,75.8,76.75,72.79,74.63,4707095,0
+GPRO.US,D,20141020,000000,75.03,77.59,74.8,76,3643613,0
+GPRO.US,D,20141021,000000,77.43,82.79,77.11,80.92,7328951,0
+GPRO.US,D,20141022,000000,84,84.95,79.68,80.09,8235640,0
+GPRO.US,D,20141023,000000,82.42,82.81,77.88,79.15,7531173,0
+GPRO.US,D,20141024,000000,75.63,76.5,70.29,71.91,12215239,0
+GPRO.US,D,20141027,000000,66.96,69.85,64.75,64.91,9277453,0
+GPRO.US,D,20141028,000000,66.6,70.9,66.6,69.3,7815062,0
+GPRO.US,D,20141029,000000,69.3,69.3,66.55,67.89,3102793,0
+GPRO.US,D,20141030,000000,68.81,69.74,64.14,68.25,10835381,0
+GPRO.US,D,20141031,000000,80.7,81.13,76,77.1,17868884,0
+GPRO.US,D,20141103,000000,77.26,85.4,76.5,84.32,15480967,0
+GPRO.US,D,20141104,000000,84.92,87.5,81.67,82.27,13868762,0
+GPRO.US,D,20141105,000000,84.5,85.5,75.5,75.89,11795737,0
+GPRO.US,D,20141106,000000,78,79.5,76.63,78.76,5224330,0
+GPRO.US,D,20141107,000000,80,80.4,77.77,79.06,4444002,0
+GPRO.US,D,20141110,000000,75.8,78.1,75,75.75,9274956,0
+GPRO.US,D,20141111,000000,75.75,77.27,74.01,75,4421371,0
+GPRO.US,D,20141112,000000,74.2,78.44,74.08,76.85,4290508,0
+GPRO.US,D,20141113,000000,77.85,79.65,75.92,76.47,4917223,0
+GPRO.US,D,20141114,000000,77.75,79.49,76.75,79.15,4457664,0
+GPRO.US,D,20141117,000000,79.77,83.44,78.8,81.5,8800432,0
+GPRO.US,D,20141118,000000,83.63,85.78,82.2,84.1,10271888,0
+GPRO.US,D,20141119,000000,85.3,86,79.05,79.09,8258749,0
+GPRO.US,D,20141120,000000,72.88,75.1,71.58,71.74,24111800,0
+GPRO.US,D,20141121,000000,73.6,73.6,70.55,70.72,10847479,0
+GPRO.US,D,20141124,000000,71.01,73.09,69.8,72.54,6365263,0
+GPRO.US,D,20141125,000000,73.84,75.71,73.27,74.71,8444921,0
+GPRO.US,D,20141126,000000,76.05,79.35,74.85,79.05,13880247,0
+GPRO.US,D,20141128,000000,80.38,80.61,75.92,77.97,8840838,0
+GPRO.US,D,20141201,000000,77,77,73.39,73.5,6295321,0
+GPRO.US,D,20141202,000000,74.6,75.42,73.55,73.89,3798200,0
+GPRO.US,D,20141203,000000,74.12,75.3,72.45,73.65,4207949,0
+GPRO.US,D,20141204,000000,73.01,74.5,71.28,71.98,3995400,0
+GPRO.US,D,20141205,000000,72.25,73.75,71,72.18,5556464,0
+GPRO.US,D,20141208,000000,72.25,72.33,66.3,67.65,9020661,0
+GPRO.US,D,20141209,000000,65,68.75,64.36,67.9,6152222,0
+GPRO.US,D,20141210,000000,66.94,68.5,62.6,62.76,6544546,0
+GPRO.US,D,20141211,000000,64,64.44,57.92,60.05,14332612,0
+GPRO.US,D,20141212,000000,62.56,63.27,60.52,60.52,7526773,0
+GPRO.US,D,20141215,000000,61.61,61.85,56.86,57,5379920,0
+GPRO.US,D,20141216,000000,55.91,60.2,55.55,58.27,4916211,0
+GPRO.US,D,20141217,000000,60,60.44,57.9,59.5,2423213,0
+GPRO.US,D,20141218,000000,60.91,61.03,56.5,57.09,4937972,0
+GPRO.US,D,20141219,000000,57.2,57.5,53.77,53.9,6378774,0
+GPRO.US,D,20141222,000000,54.19,58,53.64,58,6381906,0
+GPRO.US,D,20141223,000000,59.71,61.99,58.3,61.54,13396784,0
+GPRO.US,D,20141224,000000,63.5,66.7,62.67,66.41,11264434,0
+GPRO.US,D,20141226,000000,68.06,69.75,67.45,69.23,14027708,0
+GPRO.US,D,20141229,000000,67.84,68.8,64.67,64.74,8146512,0
+GPRO.US,D,20141230,000000,66.09,67.4,64.76,65.4,6379587,0
+GPRO.US,D,20141231,000000,65.06,65.78,62.81,63.22,4838111,0
+GPRO.US,D,20150102,000000,64.9,66.9,64.08,66.87,5424254,0
+GPRO.US,D,20150105,000000,67.6,68.5,65.63,66.19,5378283,0
+GPRO.US,D,20150106,000000,66.85,67.25,63.31,64.85,3768561,0
+GPRO.US,D,20150107,000000,65.59,66.45,60.25,62.45,6650892,0
+GPRO.US,D,20150108,000000,61.43,61.94,59.5,60.09,6877465,0
+GPRO.US,D,20150109,000000,60.05,61.7,58.8,60.84,4215864,0
+GPRO.US,D,20150112,000000,60,60,56.35,56.78,5023591,0
+GPRO.US,D,20150113,000000,57.18,57.2,48.23,49.87,15245402,0
+GPRO.US,D,20150114,000000,50.87,52.7,49.75,52.34,7180141,0
+GPRO.US,D,20150115,000000,52.9,53,48.41,48.58,4690723,0
+GPRO.US,D,20150116,000000,47.85,48.47,45.36,47.51,10650419,0
+GPRO.US,D,20150120,000000,47.1,48.93,46.12,47.34,5511333,0
+GPRO.US,D,20150121,000000,47.79,50.67,47.52,50.29,5967057,0
+GPRO.US,D,20150122,000000,50.81,51.3,47.66,48.35,6463022,0
+GPRO.US,D,20150123,000000,48.84,52.51,48.44,52.51,9938280,0
+GPRO.US,D,20150126,000000,52.31,53.18,49.8,50.41,5174611,0
+GPRO.US,D,20150127,000000,49.24,51.96,49.05,51.42,3428305,0
+GPRO.US,D,20150128,000000,51.39,54.13,51.1,51.41,5832404,0
+GPRO.US,D,20150129,000000,51.92,51.92,49.67,50.84,2728013,0
+GPRO.US,D,20150130,000000,50.93,51.19,48.8,49.75,2413327,0
+GPRO.US,D,20150202,000000,50.05,52.24,49.01,52.14,4081803,0
+GPRO.US,D,20150203,000000,52.66,55.17,52.6,54.57,5700009,0
+GPRO.US,D,20150204,000000,54.66,54.75,51.34,51.87,6069712,0
+GPRO.US,D,20150205,000000,52.77,54.69,50.5,54.37,20165399,0
+GPRO.US,D,20150206,000000,47.96,49.75,47,47.12,23245398,0
+GPRO.US,D,20150209,000000,46.34,46.9,44.2,44.48,12090349,0
+GPRO.US,D,20150210,000000,44.67,45.3,42.65,43.8,9356251,0
+GPRO.US,D,20150211,000000,43.24,45.65,43.02,44.77,7065392,0
+GPRO.US,D,20150212,000000,45,46.49,44.81,45.29,4542289,0
+GPRO.US,D,20150213,000000,45.25,46.15,44.3,45.27,5358027,0
+GPRO.US,D,20150217,000000,46.09,50.95,46,50.92,15809958,0
+GPRO.US,D,20150218,000000,49.65,49.99,45.2,45.21,24468392,0
+GPRO.US,D,20150219,000000,45.85,46.43,44.9,45.16,8400727,0
+GPRO.US,D,20150220,000000,45.2,45.82,44.5,45.07,6532158,0
+GPRO.US,D,20150223,000000,44.32,44.89,43.13,43.95,7067477,0
+GPRO.US,D,20150224,000000,43.98,44.77,43.52,43.88,4604110,0
+GPRO.US,D,20150225,000000,43.89,45.17,43.65,45.05,4666952,0
+GPRO.US,D,20150226,000000,45.05,45.68,44.32,44.66,4825464,0
+GPRO.US,D,20150227,000000,43.86,44.1,41.66,41.98,8266388,0
+GPRO.US,D,20150302,000000,40.25,41.58,39.7,39.93,9161700,0
+GPRO.US,D,20150303,000000,39.8,40.98,39.58,40.3,4385600,0
+GPRO.US,D,20150304,000000,41.05,43.9,41,43.01,10075000,0
+GPRO.US,D,20150305,000000,43.43,43.83,40.85,41.08,7004100,0
+GPRO.US,D,20150306,000000,41.01,41.5,40,40.13,4248300,0
+GPRO.US,D,20150309,000000,40.04,40.35,37.8,37.95,7995800,0
+GPRO.US,D,20150310,000000,37.52,39.47,37.13,38.73,4786400,0
+GPRO.US,D,20150311,000000,38.73,38.94,37.8,38.17,3038500,0
+GPRO.US,D,20150312,000000,38.13,40.093,37.63,40.07,3970000,0
+GPRO.US,D,20150313,000000,39.36,40.4,38.42,40.13,6719300,0
+GPRO.US,D,20150316,000000,40.15,40.3,38.71,39.37,4371100,0
+GPRO.US,D,20150317,000000,39.16,41.28,38.88,40.25,7357900,0
+GPRO.US,D,20150318,000000,40.08,41.43,39.41,40.67,4531700,0
+GPRO.US,D,20150319,000000,40.67,41.34,39.25,39.53,4221400,0
+GPRO.US,D,20150320,000000,39.75,40.63,39.3,40.4,5022900,0
+GPRO.US,D,20150323,000000,40.31,42.77,39.81,42.08,6452500,0
+GPRO.US,D,20150324,000000,42.33,42.65,41.1,41.83,4587600,0
+GPRO.US,D,20150325,000000,43.43,44.34,41.68,42.3,8662200,0
+GPRO.US,D,20150326,000000,43.16,44.1,42.2,43.23,6655300,0
+GPRO.US,D,20150327,000000,43.64,43.97,42.3,42.7,4658200,0
+GPRO.US,D,20150330,000000,43.75,43.9,42.65,43.58,4620000,0
+GPRO.US,D,20150331,000000,43.6,44.45,42.89,43.41,4639500,0
+GPRO.US,D,20150401,000000,43.05,43.34,40.37,40.89,6865100,0
+GPRO.US,D,20150402,000000,40.97,42.28,40.72,41.96,3775300,0
+GPRO.US,D,20150406,000000,41.7,43.93,41.68,43.55,4376000,0
+GPRO.US,D,20150407,000000,43.6,44.1,42.76,43.57,4415784,0
+GPRO.US,D,20150408,000000,43.54,44.38,43.13,43.33,3997000,0
+GPRO.US,D,20150409,000000,43.44,44.9,43.41,43.7,5449477,0
+GPRO.US,D,20150410,000000,44.63,45.63,44.35,45.25,6098400,0
+GPRO.US,D,20150413,000000,45.7,45.95,44.08,44.22,5473500,0
+GPRO.US,D,20150414,000000,44.35,44.91,42.87,44.48,4511100,0
+GPRO.US,D,20150415,000000,45.87,46.95,45.6,45.67,7649428,0
+GPRO.US,D,20150416,000000,45.88,46.36,45.21,45.46,3531818,0
+GPRO.US,D,20150417,000000,44.94,45.57,44.24,44.62,3430900,0
+GPRO.US,D,20150420,000000,45.03,45.5,44.5,44.88,2622477,0
+GPRO.US,D,20150421,000000,44.88,45.45,43.62,44.31,3379615,0
+GPRO.US,D,20150422,000000,44.17,46.28,44.05,46.25,4396952,0
+GPRO.US,D,20150423,000000,46,46.73,45.65,46.08,3745300,0
+GPRO.US,D,20150424,000000,46.21,46.44,44.6,44.73,4017100,0
+GPRO.US,D,20150427,000000,45.1,46.05,44.75,45.19,3671300,0
+GPRO.US,D,20150428,000000,45.87,47.1,45.39,47.02,12507900,0
+GPRO.US,D,20150429,000000,52.01,54.06,51.15,52.96,30817700,0
+GPRO.US,D,20150430,000000,52.1,52.57,49.43,50.08,10703400,0
+GPRO.US,D,20150501,000000,49.71,51.21,49.52,49.98,4560400,0
+GPRO.US,D,20150504,000000,50.01,50.75,49.56,49.74,3805700,0
+GPRO.US,D,20150505,000000,49.6,50.35,47.66,47.74,4994100,0
+GPRO.US,D,20150506,000000,47.98,48.29,46.5,48.19,4236702,0
+GPRO.US,D,20150507,000000,48,49.93,47.58,49.55,3607378,0
+GPRO.US,D,20150508,000000,49.98,50.72,49.7,50.21,3467700,0
+GPRO.US,D,20150511,000000,50.04,50.23,48.67,48.85,2839400,0
+GPRO.US,D,20150512,000000,48.52,49.69,47.73,49.57,3601794,0
+GPRO.US,D,20150513,000000,49.32,50.27,49.03,49.85,2748800,0
+GPRO.US,D,20150514,000000,49.98,50.79,49.54,50.62,3415100,0
+GPRO.US,D,20150515,000000,50.62,50.62,50,50.09,1981382,0
+GPRO.US,D,20150518,000000,50.56,52.19,50.41,51.13,4448060,0
+GPRO.US,D,20150519,000000,51.5,52.59,51.25,51.85,4515500,0
+GPRO.US,D,20150520,000000,52.7,54.49,52.12,53.88,6493600,0
+GPRO.US,D,20150521,000000,54.26,54.26,52.93,53.5,4225900,0
+GPRO.US,D,20150522,000000,53.51,54.98,53.51,54.44,4252600,0
+GPRO.US,D,20150526,000000,54.49,54.53,52.22,53.41,4414063,0
+GPRO.US,D,20150527,000000,53.27,53.94,51.91,53.28,4447400,0
+GPRO.US,D,20150528,000000,55.04,57.84,55.03,56.81,15823264,0
+GPRO.US,D,20150529,000000,56.5,56.7,55.08,55.46,5235300,0
+GPRO.US,D,20150601,000000,56.9,59.6,56.33,58.52,11411700,0
+GPRO.US,D,20150602,000000,58.49,59.92,58.15,58.4,8574344,0
+GPRO.US,D,20150603,000000,59.93,60.43,58.7,59.03,10890800,0
+GPRO.US,D,20150604,000000,58.8,58.92,57.78,58.88,4464600,0
+GPRO.US,D,20150605,000000,58.24,59.7,58.24,59.41,3586900,0
+GPRO.US,D,20150608,000000,59.77,61.19,58.63,59.4,7104400,0
+GPRO.US,D,20150609,000000,59.23,59.66,57.75,58.68,4306923,0
+GPRO.US,D,20150610,000000,56.42,58.43,55.15,57.91,9229231,0
+GPRO.US,D,20150611,000000,57.81,58.41,55.71,55.99,6431450,0
+GPRO.US,D,20150612,000000,55.45,58.29,55.35,57.45,6059400,0
+GPRO.US,D,20150615,000000,56.62,58.53,56.5,58.52,4325500,0
+GPRO.US,D,20150616,000000,58.17,59.05,57.84,58.19,4108100,0
+GPRO.US,D,20150617,000000,58.3,59.25,57.82,59,3679800,0
+GPRO.US,D,20150618,000000,59.05,59.73,57.83,58.28,3842900,0
+GPRO.US,D,20150619,000000,58.21,58.65,57.56,57.97,5088800,0
+GPRO.US,D,20150622,000000,57.73,57.9,54.5,54.92,8434400,0
+GPRO.US,D,20150623,000000,55.39,57.4,55.39,56.76,6402930,0
+GPRO.US,D,20150624,000000,56.67,57.6,56.2,57.05,3447700,0
+GPRO.US,D,20150625,000000,57.07,57.6,56.21,56.91,3361800,0
+GPRO.US,D,20150626,000000,57,57.05,53.57,54.13,11049900,0
+GPRO.US,D,20150629,000000,52.81,53.71,52.11,53.21,3234800,0
+GPRO.US,D,20150630,000000,53.81,54.11,51.95,52.72,4639896,0
+GPRO.US,D,20150701,000000,53.16,53.34,51.19,51.95,3843800,0
+GPRO.US,D,20150702,000000,52.03,52.29,51.3,51.75,2261900,0
+GPRO.US,D,20150706,000000,50.61,51.15,49.4,50.94,6593600,0
+GPRO.US,D,20150707,000000,51.77,52.83,50.35,52.25,5204000,0
+GPRO.US,D,20150708,000000,51.76,52.7,51.13,51.25,2675400,0
+GPRO.US,D,20150709,000000,51.89,52.69,51.86,52.04,1928000,0
+GPRO.US,D,20150710,000000,52.25,53.29,52.14,52.51,2588400,0
+GPRO.US,D,20150713,000000,52.93,53.2,51.12,52.11,3750600,0
+GPRO.US,D,20150714,000000,54.34,55.9,53.821,54.97,9245837,0
+GPRO.US,D,20150715,000000,55.75,56.19,53.83,54.5,4204214,0
+GPRO.US,D,20150716,000000,55.13,55.37,54.26,55.24,2912400,0
+GPRO.US,D,20150717,000000,55.62,56.72,55.3,56.64,5496400,0
+GPRO.US,D,20150720,000000,58.65,61.2,57.91,60.8,14818600,0
+GPRO.US,D,20150721,000000,61.2,62.25,59.06,62.04,23962800,0
+GPRO.US,D,20150722,000000,62.39,63.25,60.05,61.68,22582200,0
+GPRO.US,D,20150723,000000,61.5,65.25,61.48,63.95,18438800,0
+GPRO.US,D,20150724,000000,64.89,65.02,61.3,62.17,9639300,0
+GPRO.US,D,20150727,000000,60.98,62.67,59.38,61.27,6450000,0
+GPRO.US,D,20150728,000000,62.04,63.34,61.11,62.42,6493100,0
+GPRO.US,D,20150729,000000,61.63,62.3,61.25,61.87,3787100,0
+GPRO.US,D,20150730,000000,61.76,62.29,60.56,61.69,3307300,0
+GPRO.US,D,20150731,000000,64.05,64.63,62.03,62.1,9919500,0
+GPRO.US,D,20150803,000000,63,63.4,61.18,62.26,5518483,0
+GPRO.US,D,20150804,000000,62.26,62.47,60.51,62.08,4740900,0
+GPRO.US,D,20150805,000000,62.6,63.65,61.57,62.67,4987200,0
+GPRO.US,D,20150806,000000,62.43,64.46,61.7,62.88,6541774,0
+GPRO.US,D,20150807,000000,62.34,63.29,61.66,63.06,4061800,0
+GPRO.US,D,20150810,000000,63.5,65.49,62.8,64.74,8286700,0
+GPRO.US,D,20150811,000000,64,64.1,58.26,59.13,10611742,0
+GPRO.US,D,20150812,000000,57.75,57.75,54.02,56.91,13918400,0
+GPRO.US,D,20150813,000000,58.57,60.87,58.17,59.5,9238300,0
+GPRO.US,D,20150814,000000,59.28,59.94,58.61,58.85,3410200,0
+GPRO.US,D,20150817,000000,58.8,59.67,57.93,58.55,4428100,0
+GPRO.US,D,20150818,000000,58.09,58.72,56.84,57.49,3999800,0
+GPRO.US,D,20150819,000000,56.76,56.96,54.35,54.67,6931500,0
+GPRO.US,D,20150820,000000,53.22,53.7,50.53,50.6,8839600,0
+GPRO.US,D,20150821,000000,48.45,50.84,48.05,48.39,8724400,0
+GPRO.US,D,20150824,000000,43.37,51.32,42.75,47.86,12340854,0
+GPRO.US,D,20150825,000000,51.42,51.65,46.97,47.03,8670000,0
+GPRO.US,D,20150826,000000,48.28,48.95,43.88,46.28,11537200,0
+GPRO.US,D,20150827,000000,47.85,49.46,46.85,47.76,8483800,0
+GPRO.US,D,20150828,000000,47.21,49.49,47.06,48.18,5337400,0
+GPRO.US,D,20150831,000000,47.57,48.38,46.35,46.59,5200800,0
+GPRO.US,D,20150901,000000,43.6,44.05,42.09,43.69,15897800,0
+GPRO.US,D,20150902,000000,40.67,41.37,39.04,41.28,19379900,0
+GPRO.US,D,20150903,000000,40.88,41.74,38.61,38.65,11260900,0
+GPRO.US,D,20150904,000000,38.13,39.31,36.75,36.83,14255700,0
+GPRO.US,D,20150908,000000,37.82,38.09,36.38,37.5,11942600,0
+GPRO.US,D,20150909,000000,38.04,38.15,33.34,33.65,19289800,0
+GPRO.US,D,20150910,000000,33.86,34.93,33.75,33.88,13760739,0
+GPRO.US,D,20150911,000000,33.5,33.95,31.32,32.42,16583700,0
+GPRO.US,D,20150914,000000,32.9,34.58,32.62,32.88,17324800,0
+GPRO.US,D,20150915,000000,33.68,34.1,32.74,33.57,10278800,0
+GPRO.US,D,20150916,000000,33.95,35.82,33.53,35.73,14501300,0
+GPRO.US,D,20150917,000000,35.32,37.25,35.23,36.32,13632600,0
+GPRO.US,D,20150918,000000,35.73,35.89,34.39,35.15,13075200,0
+GPRO.US,D,20150921,000000,33.68,33.98,32,32.27,14611600,0
+GPRO.US,D,20150922,000000,31.38,33.75,30.55,33.31,14515300,0
+GPRO.US,D,20150923,000000,33.45,33.65,32.22,32.64,8442800,0
+GPRO.US,D,20150924,000000,32.52,34.02,32.26,33.92,7617559,0
+GPRO.US,D,20150925,000000,34.69,35,32.14,32.31,8291900,0
+GPRO.US,D,20150928,000000,32,32.15,29.62,29.67,9771950,0
+GPRO.US,D,20150929,000000,29.85,30.97,28.9,29.86,8871100,0
+GPRO.US,D,20150930,000000,30.3,31.5,29.9,31.22,6619200,0
+GPRO.US,D,20151001,000000,31.02,31.49,29.75,30.07,6885300,0
+GPRO.US,D,20151002,000000,29.4,30.6,28.91,30.44,10697100,0
+GPRO.US,D,20151005,000000,30.56,30.93,29.48,30.26,8284910,0
+GPRO.US,D,20151006,000000,30.45,31.95,29.78,30.65,8715000,0
+GPRO.US,D,20151007,000000,29.99,30.75,27.52,29.33,18629500,0
+GPRO.US,D,20151008,000000,28.96,29.01,27.07,27.6,18023200,0
+GPRO.US,D,20151009,000000,28.23,30.2,27.95,29.08,18055800,0
+GPRO.US,D,20151012,000000,29.1,29.3,27.86,28.46,7135036,0
+GPRO.US,D,20151013,000000,28.01,28.69,27.9,27.97,4659000,0
+GPRO.US,D,20151014,000000,27.29,28.45,26.68,28.09,8027300,0
+GPRO.US,D,20151015,000000,28.03,29.28,28.01,28.54,6737400,0
+GPRO.US,D,20151016,000000,28.27,28.78,27.83,28.52,5170900,0
+GPRO.US,D,20151019,000000,28.5,30.3,28.08,29.64,8393700,0
+GPRO.US,D,20151020,000000,30.14,31.33,29.87,30.31,7918421,0
+GPRO.US,D,20151021,000000,30.52,30.6,28.83,29.06,6174400,0
+GPRO.US,D,20151022,000000,29.25,30.08,28.5,28.72,5843500,0
+GPRO.US,D,20151023,000000,29.65,29.7,28.81,29.15,5692100,0
+GPRO.US,D,20151026,000000,29.11,29.42,28.58,28.79,4799100,0
+GPRO.US,D,20151027,000000,29.04,29.05,27.99,28.23,6386500,0
+GPRO.US,D,20151028,000000,28.62,30.67,28.42,30.21,24816400,0
+GPRO.US,D,20151029,000000,25.02,26.35,24.95,25.62,41418700,0
+GPRO.US,D,20151030,000000,25.94,25.94,24.99,25,10112300,0
+GPRO.US,D,20151102,000000,25.12,25.93,24.3,25.55,8777205,0
+GPRO.US,D,20151103,000000,25.75,25.75,24.84,25.02,9473300,0
+GPRO.US,D,20151104,000000,25.07,25.81,25.07,25.38,6023554,0
+GPRO.US,D,20151105,000000,25.4,25.55,24.62,24.81,6355600,0
+GPRO.US,D,20151106,000000,24.81,25.24,24.5,25.13,4358600,0
+GPRO.US,D,20151109,000000,25.15,26.12,25.13,25.92,6693212,0
+GPRO.US,D,20151110,000000,25.9,25.99,24.82,25.02,4741300,0
+GPRO.US,D,20151111,000000,25.02,25.38,24.76,25.1,3525800,0
+GPRO.US,D,20151112,000000,24.88,24.9,23.1,23.15,9106900,0
+GPRO.US,D,20151113,000000,22.87,22.95,20.76,21.16,11115200,0
+GPRO.US,D,20151116,000000,21.09,21.79,20.85,21.62,4709800,0
+GPRO.US,D,20151117,000000,21.75,21.89,20.77,20.87,4838900,0
+GPRO.US,D,20151118,000000,19.87,19.98,18.86,19.81,17129600,0
+GPRO.US,D,20151119,000000,19.95,20.33,19.45,19.93,5075200,0
+GPRO.US,D,20151120,000000,20,20.54,19.71,20.45,5561500,0
+GPRO.US,D,20151123,000000,20.2,20.24,18.8,18.99,11300400,0
+GPRO.US,D,20151124,000000,18.8,19.5,18.75,19.32,7774900,0
+GPRO.US,D,20151125,000000,19.3,20.47,19.21,20,5734600,0
+GPRO.US,D,20151127,000000,20.15,20.94,19.85,20.28,4470700,0
+GPRO.US,D,20151130,000000,20.38,20.83,20.23,20.4,4654000,0
+GPRO.US,D,20151201,000000,20.46,20.6,19.64,20.13,5590288,0
+GPRO.US,D,20151202,000000,19.92,20.39,19.85,20.09,3369341,0
+GPRO.US,D,20151203,000000,19.72,20.1,18.88,18.93,7230394,0
+GPRO.US,D,20151204,000000,17.96,18.64,17.55,18,11394200,0
+GPRO.US,D,20151207,000000,17.77,18.09,17.24,17.51,6039500,0
+GPRO.US,D,20151208,000000,17.26,18.11,17.25,17.58,4938960,0
+GPRO.US,D,20151209,000000,17.67,17.95,16.77,16.89,8188900,0
+GPRO.US,D,20151210,000000,17.25,19.64,17.17,18.83,18708000,0
+GPRO.US,D,20151211,000000,18.73,19.47,17.9,19.15,13078600,0
+GPRO.US,D,20151214,000000,17.92,17.98,15.9,17.31,21101191,0
+GPRO.US,D,20151215,000000,17.26,18.09,16.7,17.91,8491600,0
+GPRO.US,D,20151216,000000,18.1,19.2,17.88,18.82,7061600,0
+GPRO.US,D,20151217,000000,19,19.89,17.91,17.95,8159700,0
+GPRO.US,D,20151218,000000,17.94,19.7,17.76,19.5,7903800,0
+GPRO.US,D,20151221,000000,19.14,19.5,18,18.1,8183000,0
+GPRO.US,D,20151222,000000,18.33,18.95,18.1,18.34,6302766,0
+GPRO.US,D,20151223,000000,18.42,18.85,18.2,18.27,4376100,0
+GPRO.US,D,20151224,000000,18.29,18.44,18.14,18.22,1976348,0
+GPRO.US,D,20151228,000000,18.36,18.98,17.84,17.92,6027067,0
+GPRO.US,D,20151229,000000,18.22,18.44,17.6,18.28,5118673,0
+GPRO.US,D,20151230,000000,18.12,18.58,18.01,18.4,4152336,0
+GPRO.US,D,20151231,000000,18.27,18.55,17.86,18.01,4883397,0
+GPRO.US,D,20160104,000000,17.57,19.65,17.5,18.69,9903575,0
+GPRO.US,D,20160105,000000,20.05,20.5,18.25,18.49,15737015,0
+GPRO.US,D,20160106,000000,18.18,19,18.05,18.41,6181243,0
+GPRO.US,D,20160107,000000,17.89,18.41,16.75,17,9742639,0
+GPRO.US,D,20160108,000000,17.59,17.66,16.131,16.19,7273622,0
+GPRO.US,D,20160111,000000,16.43,16.44,14.57,15.26,12620624,0
+GPRO.US,D,20160112,000000,15.69,15.7,14.36,14.6,7118753,0
+GPRO.US,D,20160113,000000,14.73,14.98,14.3244,14.61,6196475,0
+GPRO.US,D,20160114,000000,11.48,12.82,11.26,12.48,31093506,0
+GPRO.US,D,20160115,000000,11.73,12.32,11.23,11.46,10281447,0
+GPRO.US,D,20160119,000000,11.68,11.77,10.26,10.57,11886700,0
+GPRO.US,D,20160120,000000,10.18,11.08,9.9,11,10069425,0
+GPRO.US,D,20160121,000000,11,11.39,10.32,10.68,6632133,0
+GPRO.US,D,20160122,000000,11.03,11.27,10.69,10.83,4599065,0
+GPRO.US,D,20160125,000000,10.74,11.33,10.58,10.6,3990694,0
+GPRO.US,D,20160126,000000,10.64,10.96,10.38,10.88,5528937,0
+GPRO.US,D,20160127,000000,11.03,11.1,10.5,10.61,4446025,0
+GPRO.US,D,20160128,000000,10.8,11,10.48,10.57,3872428,0
+GPRO.US,D,20160129,000000,10.56,11.75,10.56,11.45,6041812,0
+GPRO.US,D,20160201,000000,11.13,11.18,10.52,11.06,7128158,0
+GPRO.US,D,20160202,000000,10.9,10.91,10.18,10.24,6164158,0
+GPRO.US,D,20160203,000000,10.28,10.8,10.03,10.71,8724895,0
+GPRO.US,D,20160204,000000,9.13,10.2,9.01,9.78,20423867,0
+GPRO.US,D,20160205,000000,9.74,10.68,9.6,9.96,8201495,0
+GPRO.US,D,20160208,000000,10.32,11.69,10.01,10.99,14750562,0
+GPRO.US,D,20160209,000000,10.65,11.65,10.5401,11.39,9681424,0
+GPRO.US,D,20160210,000000,11.5,11.63,10.54,10.59,8643268,0
+GPRO.US,D,20160211,000000,10.37,10.71,9.95,10.17,4273288,0
+GPRO.US,D,20160212,000000,10.3,10.56,10.12,10.31,3800923,0
+GPRO.US,D,20160216,000000,10.52,11.7,10.3201,11.59,8811468,0
+GPRO.US,D,20160217,000000,11.38,13.05,11.3,12.99,11207669,0
+GPRO.US,D,20160218,000000,13.17,13.4199,12.13,12.39,7683190,0
+GPRO.US,D,20160219,000000,12.32,12.72,12.04,12.38,4806624,0
+GPRO.US,D,20160222,000000,12.74,12.9525,12.38,12.86,5797239,0
+GPRO.US,D,20160223,000000,12.8,12.83,12,12.11,5256283,0
+GPRO.US,D,20160224,000000,11.77,11.8599,11.26,11.75,4774491,0
+GPRO.US,D,20160225,000000,11.69,12,11.01,11.34,6551300,0
+GPRO.US,D,20160226,000000,11.47,12.75,11.34,12.3,9201558,0
+GPRO.US,D,20160229,000000,12.33,12.45,11.7597,11.88,5394653,0
+GPRO.US,D,20160301,000000,12.06,12.32,11.65,11.89,7510380,0
+GPRO.US,D,20160302,000000,12.03,13.24,11.95,13.02,8503070,0
+GPRO.US,D,20160303,000000,13.1,14.1,12.76,13.58,10787083,0
+GPRO.US,D,20160304,000000,13.34,14.84,13.1,13.36,13608622,0
+GPRO.US,D,20160307,000000,13.5,14.075,13.23,13.88,9144284,0
+GPRO.US,D,20160308,000000,13.7,13.7,12.375,12.41,10287800,0
+GPRO.US,D,20160309,000000,12.7,12.7,12.1,12.28,4733757,0
+GPRO.US,D,20160310,000000,12.42,12.62,11.9,12.18,5813517,0
+GPRO.US,D,20160311,000000,12.32,12.98,12.13,12.6,6619674,0
+GPRO.US,D,20160314,000000,12.52,12.6,12.14,12.27,5480049,0
+GPRO.US,D,20160315,000000,12.21,12.24,11.55,11.7,6310721,0
+GPRO.US,D,20160316,000000,11.71,12.47,11.66,12.31,6304806,0
+GPRO.US,D,20160317,000000,12.3,13.19,12.24,12.95,6603120,0
+GPRO.US,D,20160318,000000,13.14,13.61,12.72,12.88,6224289,0
+GPRO.US,D,20160321,000000,12.75,13.19,12.63,13.07,3356802,0
+GPRO.US,D,20160322,000000,12.99,13.17,12.79,12.97,3339332,0
+GPRO.US,D,20160323,000000,12.97,13.11,12.23,12.27,4407519,0
+GPRO.US,D,20160324,000000,12.2,12.48,11.92,12.42,2834044,0
+GPRO.US,D,20160328,000000,12.43,12.5,11.49,11.5,6623038,0
+GPRO.US,D,20160329,000000,11.46,11.76,11.08,11.65,6909823,0
+GPRO.US,D,20160330,000000,11.79,12.37,11.7,12.16,5874860,0
+GPRO.US,D,20160331,000000,12.2,12.2126,11.84,11.96,4158370,0
+GPRO.US,D,20160401,000000,11.81,11.99,11.61,11.74,3700505,0
+GPRO.US,D,20160404,000000,11.77,12.37,11.67,12.03,5032949,0
+GPRO.US,D,20160405,000000,11.93,12.04,11.6208,11.65,3833189,0
+GPRO.US,D,20160406,000000,11.79,12.16,11.63,12.12,5730328,0
+GPRO.US,D,20160407,000000,11.9,12.49,11.9,12.29,5012175,0
+GPRO.US,D,20160408,000000,12.37,12.75,12.25,12.32,4482400,0
+GPRO.US,D,20160411,000000,12.35,12.53,11.74,11.77,5149244,0
+GPRO.US,D,20160412,000000,11.93,12.06,11.58,11.68,4681697,0
+GPRO.US,D,20160413,000000,12,14.04,11.85,13.9,20369220,0
+GPRO.US,D,20160414,000000,14.17,14.35,13.11,13.8,16484255,0
+GPRO.US,D,20160415,000000,13.59,14.34,13.41,13.77,8925592,0
+GPRO.US,D,20160418,000000,13.68,13.68,13.04,13.13,6554238,0
+GPRO.US,D,20160419,000000,13.21,13.38,12.82,12.95,5136276,0
+GPRO.US,D,20160420,000000,13.09,13.77,12.9,13.44,7335903,0
+GPRO.US,D,20160421,000000,13.52,13.82,13.32,13.56,5051095,0
+GPRO.US,D,20160422,000000,13.53,14.179,13.5,13.98,6385870,0
+GPRO.US,D,20160425,000000,13.71,13.8,12.67,12.82,10979002,0
+GPRO.US,D,20160426,000000,12.86,13.24,12.53,13.18,5057887,0
+GPRO.US,D,20160427,000000,12.94,13.43,12.8,13.3,4478648,0
+GPRO.US,D,20160428,000000,13.24,13.35,12.91,12.94,4886699,0
+GPRO.US,D,20160429,000000,13.02,13.14,12.41,12.64,5148216,0
+GPRO.US,D,20160502,000000,12.56,12.64,12,12.23,5933447,0
+GPRO.US,D,20160503,000000,12.1,12.12,11.45,11.65,5919273,0
+GPRO.US,D,20160504,000000,11.54,11.79,11.17,11.4,5871758,0
+GPRO.US,D,20160505,000000,11.39,11.55,10.67,10.71,10261659,0
+GPRO.US,D,20160506,000000,9.93,10.65,9.81,10.46,14040735,0
+GPRO.US,D,20160509,000000,10.45,10.6,9.75,9.78,10309587,0
+GPRO.US,D,20160510,000000,9.87,9.99,9.43,9.82,6396780,0
+GPRO.US,D,20160511,000000,9.83,9.85,9.41,9.46,7499975,0
+GPRO.US,D,20160512,000000,9.51,9.55,8.7901,8.82,9726298,0
+GPRO.US,D,20160513,000000,8.89,9.42,8.76,8.88,7494686,0
+GPRO.US,D,20160516,000000,9.05,9.26,8.8,8.92,5490974,0
+GPRO.US,D,20160517,000000,8.98,9.23,8.85,8.99,4222972,0
+GPRO.US,D,20160518,000000,8.94,9.12,8.77,8.8,4622757,0
+GPRO.US,D,20160519,000000,8.75,8.9,8.62,8.85,5910848,0
+GPRO.US,D,20160520,000000,8.92,9.2,8.75,9.15,5794154,0
+GPRO.US,D,20160523,000000,9.2,9.6,9.2,9.26,5434852,0
+GPRO.US,D,20160524,000000,9.91,10.08,9.63,9.71,9299235,0
+GPRO.US,D,20160525,000000,9.82,10.18,9.71,10.07,5743581,0
+GPRO.US,D,20160526,000000,10.2,10.24,9.77,9.98,6000106,0
+GPRO.US,D,20160527,000000,9.99,10.22,9.72,10.2,4922709,0
+GPRO.US,D,20160531,000000,10.27,10.51,10.1,10.27,5443334,0
+GPRO.US,D,20160601,000000,10.16,10.32,9.92,10.32,4688680,0
+GPRO.US,D,20160602,000000,10.28,10.75,10.23,10.715,4748235,0
+GPRO.US,D,20160603,000000,11,11,10.66,10.72,5787257,0
+GPRO.US,D,20160606,000000,10.7,11,10.39,10.92,4426920,0
+GPRO.US,D,20160607,000000,10.94,11.1,10.75,11.07,3646484,0
+GPRO.US,D,20160608,000000,11.15,11.29,10.91,11.06,3852061,0
+GPRO.US,D,20160609,000000,10.89,10.96,10.77,10.9,3097473,0
+GPRO.US,D,20160610,000000,10.79,10.79,10.24,10.25,3735646,0
+GPRO.US,D,20160613,000000,9.91,10.3,9.85,9.96,4187131,0
+GPRO.US,D,20160614,000000,9.84,10.07,9.53,9.705,4391192,0
+GPRO.US,D,20160615,000000,9.8,10.2301,9.64,9.82,4752888,0
+GPRO.US,D,20160616,000000,9.66,9.895,9.51,9.84,4270054,0
+GPRO.US,D,20160617,000000,9.88,10.83,9.87,10.65,8564242,0
+GPRO.US,D,20160620,000000,10.89,11.47,10.8,10.85,7987374,0
+GPRO.US,D,20160621,000000,11.01,11.26,10.95,11.18,5523932,0
+GPRO.US,D,20160622,000000,11.2,11.46,11.03,11.12,3950910,0
+GPRO.US,D,20160623,000000,11.26,11.4,11.15,11.32,4311983,0
+GPRO.US,D,20160624,000000,10.52,11.065,10.5,10.78,10382970,0
+GPRO.US,D,20160627,000000,10.61,10.87,10.01,10.21,6395037,0
+GPRO.US,D,20160628,000000,10.52,10.8993,10.3,10.48,5081774,0
+GPRO.US,D,20160629,000000,10.6,10.9,10.431,10.815,4932030,0
+GPRO.US,D,20160630,000000,10.7,10.88,10.32,10.81,5313658,0
+GPRO.US,D,20160701,000000,10.86,11.14,10.8,11.05,4047583,0
+GPRO.US,D,20160705,000000,10.92,10.96,10.6,10.65,2958263,0
+GPRO.US,D,20160706,000000,10.38,10.6599,10.25,10.59,2943544,0
+GPRO.US,D,20160707,000000,10.55,11.13,10.52,10.77,5638553,0
+GPRO.US,D,20160708,000000,10.96,11.22,10.85,10.97,4299614,0
+GPRO.US,D,20160711,000000,11.11,12.49,11.1,12.43,13206142,0
+GPRO.US,D,20160712,000000,12.53,12.65,12.19,12.4464,6715415,0
+GPRO.US,D,20160713,000000,12.8,13.4,12.14,12.43,9189104,0
+GPRO.US,D,20160714,000000,12.6,12.72,12.24,12.28,5207358,0
+GPRO.US,D,20160715,000000,12.31,12.47,11.85,11.9,5022476,0
+GPRO.US,D,20160718,000000,11.95,12,11.65,11.85,4231879,0
+GPRO.US,D,20160719,000000,11.98,11.98,10.985,11.01,9231963,0
+GPRO.US,D,20160720,000000,11.09,11.13,10.88,10.9,5966982,0
+GPRO.US,D,20160721,000000,11.09,11.49,11.03,11.23,7047679,0
+GPRO.US,D,20160722,000000,11.32,11.52,11.06,11.08,4856339,0
+GPRO.US,D,20160725,000000,11.11,11.5,11.0567,11.41,4727944,0
+GPRO.US,D,20160726,000000,11.41,11.54,11.25,11.32,3813941,0
+GPRO.US,D,20160727,000000,11.47,11.83,11.42,11.57,8527260,0
+GPRO.US,D,20160728,000000,12.15,13.28,11.7535,13.02,23617557,0
+GPRO.US,D,20160729,000000,12.88,12.89,12.23,12.64,10943954,0
+GPRO.US,D,20160801,000000,12.58,13.3,12.47,12.94,7497630,0
+GPRO.US,D,20160802,000000,12.9,13.32,12.53,12.55,6567462,0
+GPRO.US,D,20160803,000000,12.73,13.5,12.61,13.305,7120241,0
+GPRO.US,D,20160804,000000,13.5,13.8275,13.191,13.53,6844257,0
+GPRO.US,D,20160805,000000,13.59,14.14,13.59,13.77,6944404,0
+GPRO.US,D,20160808,000000,14,14.8,13.9611,14.29,9872132,0
+GPRO.US,D,20160809,000000,14.68,14.87,14.39,14.54,7032343,0
+GPRO.US,D,20160810,000000,14.67,14.68,13.93,14.14,6638782,0
+GPRO.US,D,20160811,000000,14.35,14.36,13.96,13.97,5033360,0
+GPRO.US,D,20160812,000000,14.03,14.33,13.828,14.3,4824774,0
+GPRO.US,D,20160815,000000,14.3,16.25,14.3,15.61,17083089,0
+GPRO.US,D,20160816,000000,15.7,16,15.25,15.39,8345231,0
+GPRO.US,D,20160817,000000,15.51,15.62,15.19,15.41,5099591,0
+GPRO.US,D,20160818,000000,15.43,15.49,14.9,15.12,5428065,0
+GPRO.US,D,20160819,000000,15.01,15.21,14.6,15.12,6074284,0
+GPRO.US,D,20160822,000000,14.98,15.9,14.9,15.2,6481295,0
+GPRO.US,D,20160823,000000,15.61,15.99,15.47,15.51,7481536,0
+GPRO.US,D,20160824,000000,15.79,15.8,14.91,15,6233181,0
+GPRO.US,D,20160825,000000,14.96,15.11,14.65,14.89,3924080,0
+GPRO.US,D,20160826,000000,14.9,15.18,14.51,14.72,4325410,0
+GPRO.US,D,20160829,000000,14.75,15.2,14.66,14.87,3531472,0
+GPRO.US,D,20160830,000000,15,15.32,14.75,14.86,4464035,0
+GPRO.US,D,20160831,000000,14.94,15.05,14.56,14.65,3702290,0
+GPRO.US,D,20160901,000000,14.94,14.95,14.14,14.53,5398315,0
+GPRO.US,D,20160902,000000,14.57,14.7,14.04,14.13,5637728,0
+GPRO.US,D,20160906,000000,14.22,14.66,14.1,14.57,4605978,0
+GPRO.US,D,20160907,000000,14.44,14.66,13.66,13.88,7306981,0
+GPRO.US,D,20160908,000000,14.12,14.12,13.38,13.58,5721887,0
+GPRO.US,D,20160909,000000,13.48,13.55,12.83,12.85,6656774,0
+GPRO.US,D,20160912,000000,12.61,13.53,12.58,13.19,6198526,0
+GPRO.US,D,20160913,000000,13.13,13.1699,12.62,12.79,5051288,0
+GPRO.US,D,20160914,000000,12.81,13.25,12.81,13.06,4857689,0
+GPRO.US,D,20160915,000000,13.21,14.23,13.13,14.16,7947255,0
+GPRO.US,D,20160916,000000,14.66,15.07,14.51,14.96,16044960,0
+GPRO.US,D,20160919,000000,15.6,16.44,15,15.31,34013729,0
+GPRO.US,D,20160920,000000,15.69,15.7,13.891,14.26,21953157,0
+GPRO.US,D,20160921,000000,14.62,15.05,14.26,14.97,10294066,0
+GPRO.US,D,20160922,000000,15.3,16.42,15.13,16.05,18042928,0
+GPRO.US,D,20160923,000000,16.12,17.4068,16.1,17.15,19193496,0
+GPRO.US,D,20160926,000000,16.82,17.18,16.51,16.92,8456085,0
+GPRO.US,D,20160927,000000,16.72,17.35,15.845,16.79,13440070,0
+GPRO.US,D,20160928,000000,16.57,17.2,16.47,17.01,7594663,0
+GPRO.US,D,20160929,000000,16.86,16.91,16.4,16.6,6309289,0
+GPRO.US,D,20160930,000000,16.8,17,16.6,16.68,5273907,0
+GPRO.US,D,20161003,000000,16.87,16.98,16.345,16.74,6813883,0
+GPRO.US,D,20161004,000000,16.83,17.62,16.6,16.89,10693067,0
+GPRO.US,D,20161005,000000,16.9,17.68,16.9,17.13,9039667,0
+GPRO.US,D,20161006,000000,17.06,17.13,16.61,16.79,5745284,0
+GPRO.US,D,20161007,000000,16.66,16.769,16.06,16.34,5343019,0
+GPRO.US,D,20161010,000000,16.43,16.5,15.65,15.66,6796407,0
+GPRO.US,D,20161011,000000,15.55,15.68,14.85,15.02,7526198,0
+GPRO.US,D,20161012,000000,14.95,14.95,14.18,14.3,7020644,0
+GPRO.US,D,20161013,000000,13.76,14.39,13.59,13.84,10275554,0
+GPRO.US,D,20161014,000000,14.2,14.2,13.5,13.6,6664587,0
+GPRO.US,D,20161017,000000,14.05,14.29,13.59,14.07,7524616,0
+GPRO.US,D,20161018,000000,14.25,14.58,14.11,14.41,6202815,0
+GPRO.US,D,20161019,000000,14.75,14.87,14.55,14.7,4742591,0
+GPRO.US,D,20161020,000000,14.66,15.03,14.55,14.75,4831591,0
+GPRO.US,D,20161021,000000,14.59,15.12,14.5,14.93,3844806,0
+GPRO.US,D,20161024,000000,14.65,14.75,13.8,13.88,8777203,0
+GPRO.US,D,20161025,000000,13.91,14.109,13.6646,13.88,3798656,0
+GPRO.US,D,20161026,000000,13.84,14.3,13.8,14.13,3521135,0
+GPRO.US,D,20161027,000000,14.2,14.34,13.7,13.73,3630170,0
+GPRO.US,D,20161028,000000,13.75,14.04,13.56,13.6,2908868,0
+GPRO.US,D,20161031,000000,13.54,13.6,12.72,12.78,7439877,0
+GPRO.US,D,20161101,000000,12.72,13,12.25,12.48,5520679,0
+GPRO.US,D,20161102,000000,12.32,13.09,12.32,12.84,5882591,0
+GPRO.US,D,20161103,000000,12.55,12.6,11.82,11.94,9147319,0
+GPRO.US,D,20161104,000000,10,12.47,9.9,11.16,29462187,0
+GPRO.US,D,20161107,000000,11.3,11.3499,10.29,10.64,10401759,0
+GPRO.US,D,20161108,000000,10.64,11.16,10.44,10.86,5472650,0
+GPRO.US,D,20161109,000000,9.82,10.42,9.75,10.41,7274223,0
+GPRO.US,D,20161110,000000,10.37,10.67,10.07,10.2,3453981,0
+GPRO.US,D,20161111,000000,10.17,10.36,9.95,10.28,3647862,0
+GPRO.US,D,20161114,000000,10.25,10.5,10.2,10.35,3181171,0
+GPRO.US,D,20161115,000000,10.35,10.4,10.01,10.14,4568455,0
+GPRO.US,D,20161116,000000,10.08,10.14,9.86,9.9,4407787,0
+GPRO.US,D,20161117,000000,9.89,10.09,9.77,9.98,4037063,0
+GPRO.US,D,20161118,000000,10.01,10.07,9.8698,10.02,3139092,0
+GPRO.US,D,20161121,000000,9.95,10.23,9.85,9.9,4364036,0
+GPRO.US,D,20161122,000000,9.93,10,9.55,9.79,5352299,0
+GPRO.US,D,20161123,000000,9.74,9.94,9.61,9.8771,2178138,0
+GPRO.US,D,20161125,000000,9.9,10.08,9.84,9.9,1707624,0
+GPRO.US,D,20161128,000000,9.75,9.92,9.72,9.81,2492778,0
+GPRO.US,D,20161129,000000,9.8,10.07,9.73,9.83,2469581,0
+GPRO.US,D,20161130,000000,10.08,10.4,9.98,9.98,6155421,0
+GPRO.US,D,20161201,000000,10.08,10.24,9.7,9.82,4730571,0
+GPRO.US,D,20161202,000000,10.02,10.02,9.59,9.7,3266239,0
+GPRO.US,D,20161205,000000,9.72,9.8811,9.65,9.66,3988527,0
+GPRO.US,D,20161206,000000,9.64,9.79,9.61,9.75,2127325,0
+GPRO.US,D,20161207,000000,9.75,9.79,9.33,9.36,4336262,0
+GPRO.US,D,20161208,000000,9.34,9.39,9.01,9.2,4560218,0
+GPRO.US,D,20161209,000000,9.17,9.42,9.1617,9.23,3373797,0
+GPRO.US,D,20161212,000000,9.35,9.35,8.75,8.81,4856351,0
+GPRO.US,D,20161213,000000,9.02,9.02,8.8,8.82,3443233,0
+GPRO.US,D,20161214,000000,8.85,8.96,8.75,8.78,2364230,0
+GPRO.US,D,20161215,000000,8.71,8.75,8.54,8.69,3455690,0
+GPRO.US,D,20161216,000000,8.75,9.6,8.6898,9.01,6487657,0
+GPRO.US,D,20161219,000000,9.05,9.1799,8.8,8.92,3290171,0
+GPRO.US,D,20161220,000000,8.92,9.12,8.87,8.9,2089658,0
+GPRO.US,D,20161221,000000,8.84,8.9499,8.8,8.9,1649459,0
+GPRO.US,D,20161222,000000,8.81,9.6,8.75,9.01,7624579,0
+GPRO.US,D,20161223,000000,9.04,9.19,8.81,9.19,3479999,0
+GPRO.US,D,20161227,000000,9.12,9.28,9.02,9.09,2958954,0
+GPRO.US,D,20161228,000000,9.02,9.19,8.85,8.95,2816955,0
+GPRO.US,D,20161229,000000,8.9,8.97,8.71,8.84,3255966,0
+GPRO.US,D,20161230,000000,8.8,8.85,8.65,8.71,4272509,0
+GPRO.US,D,20170103,000000,8.82,8.97,8.67,8.77,3173494,0
+GPRO.US,D,20170104,000000,8.81,9.12,8.78,9.02,3564551,0
+GPRO.US,D,20170105,000000,9.12,9.55,9.06,9.35,5726009,0
+GPRO.US,D,20170106,000000,9.14,9.25,8.995,9.07,4613354,0
+GPRO.US,D,20170109,000000,9.1,9.24,9,9.06,2471548,0
+GPRO.US,D,20170110,000000,9.05,9.15,8.98,9.03,2781128,0
+GPRO.US,D,20170111,000000,9.05,9.21,9.0203,9.12,2467788,0
+GPRO.US,D,20170112,000000,9.1,9.25,9.04,9.15,1932749,0
+GPRO.US,D,20170113,000000,9.2,9.42,9.17,9.27,2718565,0
+GPRO.US,D,20170117,000000,9.29,9.54,9.2,9.42,2949328,0
+GPRO.US,D,20170118,000000,9.41,9.47,9.12,9.22,2260684,0
+GPRO.US,D,20170119,000000,9.17,9.34,9.12,9.17,2039310,0
+GPRO.US,D,20170120,000000,9.2,9.55,9.19,9.51,3718050,0
+GPRO.US,D,20170123,000000,9.42,9.47,9.2,9.4,3247172,0
+GPRO.US,D,20170124,000000,9.87,10.44,9.81,10.13,10430605,0
+GPRO.US,D,20170125,000000,10.16,10.26,9.83,10,3759518,0
+GPRO.US,D,20170126,000000,10.03,10.19,9.96,10.04,2416868,0
+GPRO.US,D,20170127,000000,10.02,10.15,9.95,10.07,1728772,0
+GPRO.US,D,20170130,000000,9.98,10.88,9.85,10.8,6472870,0
+GPRO.US,D,20170131,000000,10.7,10.75,10.37,10.75,5233525,0
+GPRO.US,D,20170201,000000,10.77,10.95,10.5,10.57,4142243,0
+GPRO.US,D,20170202,000000,10.75,11.1,10.59,10.97,6965735,0
+GPRO.US,D,20170203,000000,9.68,9.85,9.4,9.58,15208856,0
+GPRO.US,D,20170206,000000,9.55,9.8,9.5,9.51,4834221,0
+GPRO.US,D,20170207,000000,9.51,9.65,9.33,9.34,4610989,0
+GPRO.US,D,20170208,000000,9.32,9.39,8.8,8.84,7322871,0
+GPRO.US,D,20170209,000000,8.96,8.98,8.72,8.74,3623157,0
+GPRO.US,D,20170210,000000,8.83,8.9,8.62,8.89,3062237,0
+GPRO.US,D,20170213,000000,8.98,9.09,8.9301,9.05,2248416,0
+GPRO.US,D,20170214,000000,9.08,9.26,9.03,9.17,3060046,0
+GPRO.US,D,20170215,000000,9.49,9.49,9.2,9.44,2936673,0
+GPRO.US,D,20170216,000000,9.4,9.44,9.21,9.33,2543816,0
+GPRO.US,D,20170217,000000,9.33,9.33,9.12,9.25,1832668,0
+GPRO.US,D,20170221,000000,9.31,9.59,9.27,9.46,2897543,0
+GPRO.US,D,20170222,000000,9.4,9.6,9.35,9.51,1710083,0
+GPRO.US,D,20170223,000000,9.6,9.75,9.51,9.57,2070358,0
+GPRO.US,D,20170224,000000,9.51,9.5695,9.3201,9.43,2955591,0
+GPRO.US,D,20170227,000000,9.32,9.74,9.32,9.65,2716220,0
+GPRO.US,D,20170228,000000,9.55,9.6,9.38,9.4,1855535,0
+GPRO.US,D,20170301,000000,9.36,9.465,9.29,9.42,2576582,0
+GPRO.US,D,20170302,000000,9.32,9.56,9.26,9.27,1723513,0
+GPRO.US,D,20170303,000000,9.15,9.23,8.77,8.84,3766218,0
+GPRO.US,D,20170306,000000,8.56,8.725,7.95,8.14,9819383,0
+GPRO.US,D,20170307,000000,8.16,8.34,7.91,7.93,3656471,0
+GPRO.US,D,20170308,000000,7.95,8.12,7.95,7.98,2640845,0
+GPRO.US,D,20170309,000000,7.94,8.065,7.94,7.99,2467165,0
+GPRO.US,D,20170310,000000,8,8.115,7.96,7.97,2270583,0
+GPRO.US,D,20170313,000000,7.95,7.98,7.525,7.57,5352464,0
+GPRO.US,D,20170314,000000,7.54,7.57,7.16,7.24,5482225,0
+GPRO.US,D,20170315,000000,7.24,7.3699,7.145,7.35,3886715,0
+GPRO.US,D,20170316,000000,8.22,8.64,8.05,8.51,20003677,0
+GPRO.US,D,20170317,000000,8.51,8.58,8.26,8.57,6244316,0
+GPRO.US,D,20170320,000000,8.53,8.73,8.4,8.66,3893582,0
+GPRO.US,D,20170321,000000,8.66,8.7,8.27,8.4,3521130,0
+GPRO.US,D,20170322,000000,8.34,8.38,8.16,8.33,2059255,0
+GPRO.US,D,20170323,000000,8.3,8.471,8.3,8.36,1610185,0
+GPRO.US,D,20170324,000000,8.43,8.43,8.26,8.3,1615382,0
+GPRO.US,D,20170327,000000,8.3,8.63,8.22,8.43,2874510,0
+GPRO.US,D,20170328,000000,8.44,8.58,8.34,8.57,2061354,0
+GPRO.US,D,20170329,000000,8.57,8.85,8.57,8.73,2971412,0
+GPRO.US,D,20170330,000000,8.76,8.8,8.52,8.66,1916360,0
+GPRO.US,D,20170331,000000,8.6,8.76,8.58,8.7,1775736,0
+GPRO.US,D,20170403,000000,8.68,8.75,8.57,8.61,1923186,0
+GPRO.US,D,20170404,000000,8.54,8.62,8.38,8.43,1857532,0
+GPRO.US,D,20170405,000000,8.45,8.64,8.38,8.42,1803430,0
+GPRO.US,D,20170406,000000,8.38,8.66,8.34,8.51,2787252,0
+GPRO.US,D,20170407,000000,8.46,8.75,8.46,8.55,1870382,0
+GPRO.US,D,20170410,000000,8.55,8.74,8.52,8.69,1573801,0
+GPRO.US,D,20170411,000000,8.75,9.31,8.73,8.95,6494826,0
+GPRO.US,D,20170412,000000,9.01,9.0699,8.65,8.69,2559521,0
+GPRO.US,D,20170413,000000,8.6,8.8,8.57,8.63,1272902,0
+GPRO.US,D,20170417,000000,8.63,8.75,8.5601,8.75,985638,0
+GPRO.US,D,20170418,000000,8.66,8.78,8.61,8.75,1357720,0
+GPRO.US,D,20170419,000000,8.74,8.98,8.72,8.88,2073520,0
+GPRO.US,D,20170420,000000,8.93,9.08,8.92,8.97,2330513,0
+GPRO.US,D,20170421,000000,8.99,9.01,8.83,8.87,1898516,0
+GPRO.US,D,20170424,000000,8.93,9.085,8.71,9.01,2719264,0
+GPRO.US,D,20170425,000000,9.02,9.215,9.02,9.18,2488074,0
+GPRO.US,D,20170426,000000,9.21,9.4,9.1,9.14,3372529,0
+GPRO.US,D,20170427,000000,9.33,9.36,8.91,8.94,7820991,0
+GPRO.US,D,20170428,000000,8.99,9,8.2,8.25,10542921,0
+GPRO.US,D,20170501,000000,8.24,8.63,8.23,8.52,5030064,0
+GPRO.US,D,20170502,000000,8.52,8.79,8.46,8.68,3090860,0
+GPRO.US,D,20170503,000000,8.61,8.67,8.39,8.4,2558163,0
+GPRO.US,D,20170504,000000,8.42,8.4375,8.12,8.26,4308868,0
+GPRO.US,D,20170505,000000,8.25,8.519,8.21,8.42,2669083,0
+GPRO.US,D,20170508,000000,8.57,8.57,8.31,8.41,1797316,0
+GPRO.US,D,20170509,000000,8.41,8.45,8.28,8.31,1823323,0
+GPRO.US,D,20170510,000000,8.31,8.64,8.31,8.53,2526872,0
+GPRO.US,D,20170511,000000,8.54,8.64,8.37,8.62,2361918,0
+GPRO.US,D,20170512,000000,8.62,8.69,8.53,8.54,1809722,0
+GPRO.US,D,20170515,000000,8.57,8.8,8.5467,8.64,2036145,0
+GPRO.US,D,20170516,000000,8.64,8.73,8.59,8.68,1580094,0
+GPRO.US,D,20170517,000000,8.6,8.6001,8.37,8.39,2313884,0
+GPRO.US,D,20170518,000000,8.3,8.36,8.21,8.25,1932336,0
+GPRO.US,D,20170519,000000,8.26,8.575,8.26,8.52,2296956,0
+GPRO.US,D,20170522,000000,8.53,9.18,8.49,8.86,5429672,0
+GPRO.US,D,20170523,000000,8.84,8.87,8.52,8.63,3500728,0
+GPRO.US,D,20170524,000000,8.62,8.65,8.5,8.54,1905812,0
+GPRO.US,D,20170525,000000,8.55,8.62,8.41,8.47,1643857,0
+GPRO.US,D,20170526,000000,8.47,8.4831,8.32,8.39,1152666,0
+GPRO.US,D,20170530,000000,8.35,8.38,8.23,8.29,1694199,0
+GPRO.US,D,20170531,000000,8.29,8.32,8.02,8.22,2563280,0
+GPRO.US,D,20170601,000000,8.22,8.55,8.2008,8.42,1921261,0
+GPRO.US,D,20170602,000000,8.35,8.48,8.32,8.41,972177,0
+GPRO.US,D,20170605,000000,8.4,8.59,8.2802,8.57,1388219,0
+GPRO.US,D,20170606,000000,8.5,8.62,8.375,8.5,1546551,0
+GPRO.US,D,20170607,000000,8.53,8.65,8.42,8.43,1362989,0
+GPRO.US,D,20170608,000000,8.44,8.59,8.4,8.53,975368,0
+GPRO.US,D,20170609,000000,8.52,8.66,8.33,8.37,1785044,0
+GPRO.US,D,20170612,000000,8.31,8.55,8.3,8.53,1504879,0
+GPRO.US,D,20170613,000000,8.53,8.57,8.43,8.43,1180928,0
+GPRO.US,D,20170614,000000,8.46,8.47,8.3,8.34,1509402,0
+GPRO.US,D,20170615,000000,8.22,8.305,8.07,8.07,1546997,0
+GPRO.US,D,20170616,000000,8.04,8.06,7.57,7.77,4625185,0
+GPRO.US,D,20170619,000000,7.77,7.8906,7.62,7.84,2709061,0
+GPRO.US,D,20170620,000000,7.86,7.99,7.71,7.8,3049406,0
+GPRO.US,D,20170621,000000,7.88,7.88,7.6,7.7,1937700,0
+GPRO.US,D,20170622,000000,7.63,7.83,7.62,7.74,1517825,0
+GPRO.US,D,20170623,000000,7.73,7.86,7.68,7.82,4990283,0
+GPRO.US,D,20170626,000000,7.76,8.35,7.75,8.19,3509437,0
+GPRO.US,D,20170627,000000,8.15,8.46,8.12,8.135,2609536,0
+GPRO.US,D,20170628,000000,8.15,8.37,8.12,8.25,1494670,0
+GPRO.US,D,20170629,000000,8.23,8.33,8.15,8.28,1316309,0
+GPRO.US,D,20170630,000000,8.26,8.31,8.09,8.09,1788848,0
+GPRO.US,D,20170703,000000,8.15,8.2,7.999,8.19,688266,0
+GPRO.US,D,20170705,000000,8.04,8.12,7.91,8.05,1623800,0
+GPRO.US,D,20170706,000000,7.98,8.26,7.95,8,1925056,0
+GPRO.US,D,20170707,000000,8,8.11,7.9,7.98,1706326,0
+GPRO.US,D,20170710,000000,7.98,8.08,7.9247,7.96,1125718,0
+GPRO.US,D,20170711,000000,7.97,8.06,7.89,7.95,1284266,0
+GPRO.US,D,20170712,000000,8,8.12,7.99,8.1075,1330362,0
+GPRO.US,D,20170713,000000,8.05,8.49,8.05,8.44,2722319,0
+GPRO.US,D,20170714,000000,8.4,8.44,8.06,8.18,2878744,0
+GPRO.US,D,20170717,000000,8.18,8.27,8.075,8.11,1658142,0
+GPRO.US,D,20170718,000000,8.08,8.11,7.92,7.99,2036380,0
+GPRO.US,D,20170719,000000,7.95,8.095,7.9462,8.07,1739410,0
+GPRO.US,D,20170720,000000,8.02,8.28,8.005,8.02,2058049,0
+GPRO.US,D,20170721,000000,8.04,8.07,7.91,7.96,1777849,0
+GPRO.US,D,20170724,000000,7.96,8.05,7.88,8.03,1871025,0
+GPRO.US,D,20170725,000000,8.02,8.19,7.96,8.09,2415859,0
+GPRO.US,D,20170726,000000,8.1,8.26,8.0589,8.18,1667066,0
+GPRO.US,D,20170727,000000,8.21,8.23,7.92,8.055,1775656,0
+GPRO.US,D,20170728,000000,8.01,8.13,7.96,8.1,1684209,0
+GPRO.US,D,20170731,000000,8.31,8.39,8.13,8.24,2217622,0
+GPRO.US,D,20170801,000000,8.3,8.33,7.96,8.08,3276247,0
+GPRO.US,D,20170802,000000,8.06,8.16,7.98,8.03,1587091,0
+GPRO.US,D,20170803,000000,8.05,8.38,8.05,8.26,6156222,0
+GPRO.US,D,20170804,000000,9.54,10.38,9.31,9.91,28756966,0
+GPRO.US,D,20170807,000000,9.8,10.365,9.51,10.16,13165217,0
+GPRO.US,D,20170808,000000,10.11,10.85,10.09,10.52,9426535,0
+GPRO.US,D,20170809,000000,10.35,10.4,9.951,10.16,6146104,0
+GPRO.US,D,20170810,000000,10.17,10.42,9.75,9.78,5061380,0
+GPRO.US,D,20170811,000000,9.79,9.98,9.61,9.88,4592001,0
+GPRO.US,D,20170814,000000,9.9,9.9496,9.58,9.74,3909397,0
+GPRO.US,D,20170815,000000,10.02,10.48,9.8789,9.88,7029411,0
+GPRO.US,D,20170816,000000,9.9,9.93,9.29,9.41,6265975,0
+GPRO.US,D,20170817,000000,9.43,9.6099,9.3,9.32,3145434,0
+GPRO.US,D,20170818,000000,9.34,9.36,9.03,9.04,4398243,0
+GPRO.US,D,20170821,000000,9.03,9.12,8.71,8.76,3781474,0
+GPRO.US,D,20170822,000000,8.8,9.1,8.67,9.06,4052066,0
+GPRO.US,D,20170823,000000,8.99,9.28,8.91,9.21,2642643,0
+GPRO.US,D,20170824,000000,9.25,9.31,9.06,9.14,2001263,0
+GPRO.US,D,20170825,000000,9.43,9.44,9.13,9.13,3102026,0
+GPRO.US,D,20170828,000000,9.13,9.29,8.9,9.26,2469048,0
+GPRO.US,D,20170829,000000,9.12,9.24,9.06,9.15,1751902,0
+GPRO.US,D,20170830,000000,9.15,9.19,9.05,9.11,1716980,0
+GPRO.US,D,20170831,000000,9.11,9.22,9.1,9.21,1968284,0
+GPRO.US,D,20170901,000000,9.18,9.45,8.99,9,3390215,0
+GPRO.US,D,20170905,000000,8.91,9.05,8.79,8.93,2619042,0
+GPRO.US,D,20170906,000000,8.96,9.04,8.77,8.9,2882508,0
+GPRO.US,D,20170907,000000,10.01,10.89,9.8302,10,32799211,0
+GPRO.US,D,20170908,000000,10.1,10.4,9.83,10.2689,9736038,0
+GPRO.US,D,20170911,000000,10.36,11.37,10.31,10.92,17253451,0
+GPRO.US,D,20170912,000000,11.09,11.29,10.6,10.89,8548266,0
+GPRO.US,D,20170913,000000,10.72,11.61,10.68,11.42,10083068,0
+GPRO.US,D,20170914,000000,11.36,11.6,11.06,11.23,7943030,0
+GPRO.US,D,20170915,000000,11.2,11.69,11,11.52,7227327,0
+GPRO.US,D,20170918,000000,11.63,11.73,11.05,11.12,6351238,0
+GPRO.US,D,20170919,000000,11.17,11.27,10.87,10.97,4776483,0
+GPRO.US,D,20170920,000000,10.92,11.03,10.6101,10.66,4174922,0
+GPRO.US,D,20170921,000000,10.9,11.47,10.88,10.94,8356717,0
+GPRO.US,D,20170922,000000,10.98,11.16,10.54,10.75,5595730,0
+GPRO.US,D,20170925,000000,10.91,11.4,10.88,11.18,9281164,0
+GPRO.US,D,20170926,000000,11.28,11.87,11.25,11.51,9035074,0
+GPRO.US,D,20170927,000000,11.55,11.89,11.27,11.685,7729973,0
+GPRO.US,D,20170928,000000,11.79,11.8,11.29,11.475,8118404,0
+GPRO.US,D,20170929,000000,11.48,11.57,10.96,11,8007014,0
+GPRO.US,D,20171002,000000,10.82,11.25,10.7,11.12,5193499,0
+GPRO.US,D,20171003,000000,11.11,11.235,10.99,11.1,3062667,0
+GPRO.US,D,20171004,000000,11.06,11.41,10.16,10.39,12555973,0
+GPRO.US,D,20171005,000000,10.59,10.639,9.61,9.67,13478622,0
+GPRO.US,D,20171006,000000,9.76,10.18,9.7501,9.88,10381928,0
+GPRO.US,D,20171009,000000,9.95,10.175,9.71,9.81,6691849,0
+GPRO.US,D,20171010,000000,9.84,9.95,9.705,9.75,4429611,0
+GPRO.US,D,20171011,000000,9.71,9.79,9.42,9.63,5901906,0
+GPRO.US,D,20171012,000000,9.59,9.69,9.47,9.58,4234189,0
+GPRO.US,D,20171013,000000,9.62,9.74,9.535,9.56,4041247,0
+GPRO.US,D,20171016,000000,9.59,9.6,9.03,9.08,10702232,0
+GPRO.US,D,20171017,000000,9.1,9.4,9.05,9.23,8549364,0
+GPRO.US,D,20171018,000000,9.68,9.85,9.46,9.47,10128473,0
+GPRO.US,D,20171019,000000,9.49,9.54,9.17,9.21,4487486,0
+GPRO.US,D,20171020,000000,9.31,9.53,9.24,9.48,4448773,0
+GPRO.US,D,20171023,000000,9.44,9.54,9.31,9.4,4250540,0
+GPRO.US,D,20171024,000000,9.41,9.51,9.37,9.4,2796028,0
+GPRO.US,D,20171025,000000,9.71,9.86,9.46,9.62,6834335,0
+GPRO.US,D,20171026,000000,9.65,10.03,9.64,9.86,7457071,0
+GPRO.US,D,20171027,000000,10.09,10.1,9.76,10,4662715,0
+GPRO.US,D,20171030,000000,10.1,10.5,10.05,10.34,7304961,0
+GPRO.US,D,20171031,000000,10.68,10.7,10.22,10.43,6392150,0
+GPRO.US,D,20171101,000000,10.47,10.67,10.29,10.67,9845968,0
+GPRO.US,D,20171102,000000,9.57,9.64,9,9.58,11725549,0
+GPRO.US,D,20171103,000000,9.43,9.6,9.1,9.13,7997088,0
+GPRO.US,D,20171106,000000,9.21,9.22,8.7901,8.91,8963803,0
+GPRO.US,D,20171107,000000,9,9,8.81,8.85,4095325,0
+GPRO.US,D,20171108,000000,8.77,8.83,8.61,8.73,4231151,0
+GPRO.US,D,20171109,000000,8.7,8.72,8.32,8.35,4669681,0
+GPRO.US,D,20171110,000000,8.41,8.65,8.36,8.51,4170401,0
+GPRO.US,D,20171113,000000,8.54,8.6598,8.35,8.38,3653922,0
+GPRO.US,D,20171114,000000,8.38,8.47,8.13,8.21,4077892,0
+GPRO.US,D,20171115,000000,8.04,8.23,7.96,8.15,3323867,0
+GPRO.US,D,20171116,000000,8.14,8.33,8.14,8.27,2537470,0
+GPRO.US,D,20171117,000000,8.3,8.46,8.26,8.29,3012482,0
+GPRO.US,D,20171120,000000,8.31,8.5,8.31,8.39,3178744,0
+GPRO.US,D,20171121,000000,8.45,8.6775,8.4005,8.61,3136636,0
+GPRO.US,D,20171122,000000,8.74,8.78,8.57,8.58,3690773,0
+GPRO.US,D,20171124,000000,8.61,8.67,8.5,8.575,1440685,0
+GPRO.US,D,20171127,000000,8.53,8.74,8.37,8.63,3079712,0
+GPRO.US,D,20171128,000000,8.72,8.77,8.72,8.72,2495258,0
+GPRO.US,D,20171129,000000,8.68,8.72,8.4,8.63,3156407,0
+GPRO.US,D,20171130,000000,8.69,8.69,8.46,8.54,2328690,0
+GPRO.US,D,20171201,000000,8.47,8.71,8.45,8.51,2749308,0
+GPRO.US,D,20171204,000000,8.56,8.645,8.21,8.23,3683688,0
+GPRO.US,D,20171205,000000,8.2,8.295,8.04,8.13,3254393,0
+GPRO.US,D,20171206,000000,8.08,8.16,7.89,7.905,4013735,0
+GPRO.US,D,20171207,000000,7.95,8.08,7.91,7.99,2825638,0
+GPRO.US,D,20171208,000000,7.98,8.2,7.94,8.02,3174996,0
+GPRO.US,D,20171211,000000,8.01,8.225,8.01,8.2,2450862,0
+GPRO.US,D,20171212,000000,8.16,8.22,8.02,8.03,2352706,0
+GPRO.US,D,20171213,000000,8.01,8.18,7.99,7.99,4174868,0
+GPRO.US,D,20171214,000000,7.99,8.08,7.84,7.84,4354017,0
+GPRO.US,D,20171215,000000,7.88,8.13,7.87,8.04,4892092,0
+GPRO.US,D,20171218,000000,8.02,8.16,8.005,8.06,3610206,0
+GPRO.US,D,20171219,000000,8.06,8.125,8.0187,8.07,2293167,0
+GPRO.US,D,20171220,000000,8.03,8.13,7.93,8.03,2463334,0
+GPRO.US,D,20171221,000000,8.02,8.265,8.02,8.08,2992798,0
+GPRO.US,D,20171222,000000,8.21,8.22,7.85,7.95,3366733,0
+GPRO.US,D,20171226,000000,7.92,8,7.85,7.85,2506450,0
+GPRO.US,D,20171227,000000,7.83,7.85,7.65,7.67,3757555,0
+GPRO.US,D,20171228,000000,7.67,7.75,7.66,7.69,2128003,0
+GPRO.US,D,20171229,000000,7.7,7.7,7.4,7.57,5250063,0
+GPRO.US,D,20180102,000000,7.63,7.6493,7.39,7.44,5479816,0
+GPRO.US,D,20180103,000000,7.5,7.7,7.4398,7.49,4963243,0
+GPRO.US,D,20180104,000000,7.57,7.635,7.45,7.565,3327827,0
+GPRO.US,D,20180105,000000,7.65,7.8,7.475,7.52,3694850,0
+GPRO.US,D,20180108,000000,6.69,7.18,5.04,6.56,59704342,0
+GPRO.US,D,20180109,000000,6.25,6.34,6.0701,6.17,15698481,0
+GPRO.US,D,20180110,000000,6.1,6.13,5.93,6.05,7483382,0
+GPRO.US,D,20180111,000000,6,6.26,5.96,6.15,5253278,0
+GPRO.US,D,20180112,000000,6.13,6.27,6.04,6.23,5144053,0
+GPRO.US,D,20180116,000000,6.21,6.46,6.16,6.36,7053371,0
+GPRO.US,D,20180117,000000,6.4,6.605,6.26,6.34,5565663,0
+GPRO.US,D,20180118,000000,6.25,6.39,6.195,6.27,2617722,0
+GPRO.US,D,20180119,000000,6.24,6.33,6.23,6.29,2998659,0
+GPRO.US,D,20180122,000000,6.22,6.3,6.2,6.3,1901291,0
+GPRO.US,D,20180123,000000,5.89,6.17,5.85,6.12,6587230,0
+GPRO.US,D,20180124,000000,6.07,6.22,5.93,6.1,4440379,0
+GPRO.US,D,20180125,000000,6.15,6.15,5.94,5.96,4374440,0
+GPRO.US,D,20180126,000000,5.96,5.97,5.61,5.65,7865881,0
+GPRO.US,D,20180129,000000,5.61,5.65,5.29,5.32,8695828,0
+GPRO.US,D,20180130,000000,5.24,5.57,5.24,5.47,5353107,0
+GPRO.US,D,20180131,000000,5.56,5.63,5.38,5.47,2986197,0
+GPRO.US,D,20180201,000000,5.43,5.53,5.36,5.5,3568111,0
+GPRO.US,D,20180202,000000,5.27,5.75,5.13,5.55,8644969,0
+GPRO.US,D,20180205,000000,5.56,5.73,5.38,5.52,5336184,0
+GPRO.US,D,20180206,000000,5.4,5.7,5.4,5.63,4564432,0
+GPRO.US,D,20180207,000000,5.62,5.68,5.53,5.615,3600661,0
+GPRO.US,D,20180208,000000,5.6,5.7298,5.55,5.58,3010896,0
+GPRO.US,D,20180209,000000,5.61,5.63,5.25,5.46,4247745,0
+GPRO.US,D,20180212,000000,5.5,5.5,5.22,5.26,4096766,0
+GPRO.US,D,20180213,000000,5.2,5.42,5.2,5.29,2391156,0
+GPRO.US,D,20180214,000000,5.3,5.77,5.27,5.67,4997640,0
+GPRO.US,D,20180215,000000,5.71,5.77,5.58,5.62,1876604,0
+GPRO.US,D,20180216,000000,5.6,5.719,5.475,5.495,3638194,0
+GPRO.US,D,20180220,000000,5.45,5.62,5.45,5.57,2766586,0
+GPRO.US,D,20180221,000000,5.59,5.65,5.54,5.55,1687953,0
+GPRO.US,D,20180222,000000,5.55,5.581,5.39,5.46,1975766,0
+GPRO.US,D,20180223,000000,5.46,5.6,5.46,5.59,1555569,0
+GPRO.US,D,20180226,000000,5.6,5.73,5.59,5.65,2018749,0
+GPRO.US,D,20180227,000000,5.63,5.71,5.37,5.46,3716825,0
+GPRO.US,D,20180228,000000,5.45,5.5,5.36,5.38,1780233,0
+GPRO.US,D,20180301,000000,5.36,5.48,5.32,5.42,2776636,0
+GPRO.US,D,20180302,000000,5.35,5.61,5.35,5.56,3000031,0
+GPRO.US,D,20180305,000000,5.51,5.75,5.4867,5.73,2951756,0
+GPRO.US,D,20180306,000000,5.72,5.88,5.7,5.83,2386543,0
+GPRO.US,D,20180307,000000,5.81,5.88,5.69,5.79,1858095,0
+GPRO.US,D,20180308,000000,5.81,5.845,5.71,5.74,1314485,0
+GPRO.US,D,20180309,000000,5.67,5.68,5.42,5.51,3245076,0
+GPRO.US,D,20180312,000000,5.51,5.64,5.505,5.63,2443067,0
+GPRO.US,D,20180313,000000,5.63,5.72,5.6,5.63,1665976,0
+GPRO.US,D,20180314,000000,5.67,5.68,5.5925,5.61,1148236,0
+GPRO.US,D,20180315,000000,5.6,5.69,5.59,5.62,1528338,0
+GPRO.US,D,20180316,000000,5.6,5.63,5.53,5.54,2189206,0
+GPRO.US,D,20180319,000000,5.54,5.55,5.32,5.33,2811783,0
+GPRO.US,D,20180320,000000,5.36,5.37,4.92,5,5033471,0
+GPRO.US,D,20180321,000000,4.98,5.06,4.87,4.92,2778697,0
+GPRO.US,D,20180322,000000,4.88,4.9172,4.755,4.78,3191361,0
+GPRO.US,D,20180323,000000,4.74,4.78,4.56,4.58,3885955,0
+GPRO.US,D,20180326,000000,4.67,4.77,4.56,4.73,3615675,0
+GPRO.US,D,20180327,000000,4.76,5.09,4.75,4.91,5114677,0
+GPRO.US,D,20180328,000000,4.93,4.98,4.76,4.84,2442347,0
+GPRO.US,D,20180329,000000,4.84,4.89,4.67,4.79,1843659,0
+GPRO.US,D,20180402,000000,4.72,4.78,4.45,4.53,4035630,0
+GPRO.US,D,20180403,000000,4.53,4.66,4.465,4.54,3289620,0
+GPRO.US,D,20180404,000000,4.48,4.83,4.42,4.78,3320775,0
+GPRO.US,D,20180405,000000,4.8,4.94,4.73,4.91,1420933,0
+GPRO.US,D,20180406,000000,4.89,5.05,4.84,4.88,1829237,0
+GPRO.US,D,20180409,000000,4.88,4.91,4.66,4.71,2631853,0
+GPRO.US,D,20180410,000000,4.76,4.85,4.72,4.76,1971169,0
+GPRO.US,D,20180411,000000,4.71,4.94,4.71,4.87,1875148,0
+GPRO.US,D,20180412,000000,4.89,5.3,4.88,5.22,8268375,0
+GPRO.US,D,20180413,000000,5.42,5.5,5.23,5.26,5523705,0
+GPRO.US,D,20180416,000000,5.3,5.72,5.21,5.58,6619536,0
+GPRO.US,D,20180417,000000,5.6,5.6174,5.03,5.04,7989161,0
+GPRO.US,D,20180418,000000,5.08,5.19,4.97,5.06,4547472,0
+GPRO.US,D,20180419,000000,5.04,5.15,5.02,5.13,2601240,0
+GPRO.US,D,20180420,000000,5.1,5.21,5.025,5.07,2730672,0
+GPRO.US,D,20180423,000000,4.81,5.1,4.75,4.81,4441283,0
+GPRO.US,D,20180424,000000,4.82,4.95,4.75,4.93,2625729,0
+GPRO.US,D,20180425,000000,4.91,5.04,4.81,4.86,2739790,0
+GPRO.US,D,20180426,000000,4.85,4.96,4.8,4.94,1674810,0
+GPRO.US,D,20180427,000000,4.95,4.98,4.87,4.88,1457385,0
+GPRO.US,D,20180430,000000,4.91,5.09,4.85,5.06,2674707,0
+GPRO.US,D,20180501,000000,5.02,5.07,4.81,4.91,4113646,0
+GPRO.US,D,20180502,000000,4.9,5.08,4.8699,4.97,2497699,0
+GPRO.US,D,20180503,000000,4.98,5.07,4.84,4.96,4987977,0
+GPRO.US,D,20180504,000000,4.93,5.54,4.89,5.45,12720769,0
+GPRO.US,D,20180507,000000,5.47,5.52,5.2501,5.43,4870741,0
+GPRO.US,D,20180508,000000,5.44,5.94,5.4,5.68,6973393,0
+GPRO.US,D,20180509,000000,5.68,5.92,5.68,5.7,3957140,0
+GPRO.US,D,20180510,000000,5.72,5.91,5.53,5.56,4621347,0
+GPRO.US,D,20180511,000000,5.54,5.76,5.4597,5.74,2784223,0
+GPRO.US,D,20180514,000000,5.75,5.81,5.6,5.65,2657536,0
+GPRO.US,D,20180515,000000,5.62,5.78,5.56,5.74,2656197,0
+GPRO.US,D,20180516,000000,5.74,5.9,5.65,5.86,2079819,0
+GPRO.US,D,20180517,000000,5.85,6.0199,5.79,5.99,3459028,0
+GPRO.US,D,20180518,000000,6,6.02,5.39,5.42,4985344,0
+GPRO.US,D,20180521,000000,5.51,5.6,5.421,5.46,1804082,0
+GPRO.US,D,20180522,000000,5.48,5.515,5.31,5.35,2380617,0
+GPRO.US,D,20180523,000000,5.36,5.495,5.31,5.47,2044092,0
+GPRO.US,D,20180524,000000,5.45,5.55,5.41,5.54,1580345,0
+GPRO.US,D,20180525,000000,5.52,5.59,5.455,5.55,1675650,0
+GPRO.US,D,20180529,000000,5.52,5.67,5.5,5.6,2312861,0
+GPRO.US,D,20180530,000000,5.61,5.63,5.49,5.62,2046146,0
+GPRO.US,D,20180531,000000,5.62,5.6804,5.53,5.54,1679150,0
+GPRO.US,D,20180601,000000,5.57,5.63,5.42,5.5,2469327,0
+GPRO.US,D,20180604,000000,5.6,5.74,5.472,5.7,3004513,0
+GPRO.US,D,20180605,000000,5.72,5.88,5.72,5.8,2433739,0
+GPRO.US,D,20180606,000000,5.78,5.89,5.605,5.88,2876223,0
+GPRO.US,D,20180607,000000,5.88,6.165,5.84,6.09,5057465,0
+GPRO.US,D,20180608,000000,6.03,6.09,5.74,5.84,4803347,0
+GPRO.US,D,20180611,000000,5.83,6.45,5.83,6.24,6041805,0
+GPRO.US,D,20180612,000000,6.31,6.68,6.25,6.57,7043881,0
+GPRO.US,D,20180613,000000,6.55,6.66,6.25,6.44,4288746,0
+GPRO.US,D,20180614,000000,6.45,6.48,6.06,6.22,4090694,0
+GPRO.US,D,20180615,000000,6.16,6.27,5.95,6.23,3426867,0
+GPRO.US,D,20180618,000000,6.18,6.5,6.17,6.49,3210697,0
+GPRO.US,D,20180619,000000,6.41,6.4285,6.0841,6.27,3899349,0
+GPRO.US,D,20180620,000000,6.27,6.75,6.27,6.64,4817419,0
+GPRO.US,D,20180621,000000,6.61,6.83,6.471,6.71,3719241,0
+GPRO.US,D,20180622,000000,6.76,6.82,6.58,6.77,4129476,0
+GPRO.US,D,20180625,000000,6.6,6.73,6.3,6.47,5235979,0
+GPRO.US,D,20180626,000000,6.48,6.64,6.4,6.6,3522852,0
+GPRO.US,D,20180627,000000,6.62,6.63,6.28,6.3,2440672,0
+GPRO.US,D,20180628,000000,6.3,6.42,6.16,6.39,2284410,0
+GPRO.US,D,20180629,000000,6.42,6.52,6.35,6.44,2573399,0
+GPRO.US,D,20180702,000000,6.4,6.49,6.305,6.49,1968726,0
+GPRO.US,D,20180703,000000,6.52,6.63,6.49,6.54,1407711,0
+GPRO.US,D,20180705,000000,6.53,6.625,6.4925,6.59,1784756,0
+GPRO.US,D,20180706,000000,6.63,6.99,6.61,6.94,4173626,0
+GPRO.US,D,20180709,000000,6.96,6.9789,6.63,6.87,3317949,0
+GPRO.US,D,20180710,000000,6.89,6.89,6.68,6.75,1534944,0
+GPRO.US,D,20180711,000000,6.7,6.76,6.22,6.23,4834993,0
+GPRO.US,D,20180712,000000,6.3,6.39,6.16,6.2,2952681,0
+GPRO.US,D,20180713,000000,6.24,6.3185,6.12,6.31,2373678,0
+GPRO.US,D,20180716,000000,6.3,6.3512,6.2,6.31,1671313,0
+GPRO.US,D,20180717,000000,6.27,6.54,6.25,6.51,2175679,0
+GPRO.US,D,20180718,000000,6.47,6.62,6.402,6.6,1987447,0
+GPRO.US,D,20180719,000000,6.65,6.76,6.59,6.61,2129404,0
+GPRO.US,D,20180720,000000,6.56,6.58,6.23,6.26,2610690,0
+GPRO.US,D,20180723,000000,6.26,6.26,6.08,6.19,1680920,0
+GPRO.US,D,20180724,000000,6.22,6.2901,6.06,6.12,2499734,0
+GPRO.US,D,20180725,000000,6.13,6.4,6.11,6.31,1993094,0
+GPRO.US,D,20180726,000000,6.26,6.46,6.25,6.45,1640796,0
+GPRO.US,D,20180727,000000,6.4,6.54,5.95,5.97,3070543,0
+GPRO.US,D,20180730,000000,5.96,6.09,5.62,5.69,4095743,0
+GPRO.US,D,20180731,000000,5.71,5.86,5.62,5.84,2894623,0
+GPRO.US,D,20180801,000000,5.86,6.13,5.82,6.12,4000727,0
+GPRO.US,D,20180802,000000,6.09,6.12,5.72,5.99,6887651,0
+GPRO.US,D,20180803,000000,6.18,7.31,6.16,7.05,32189127,0
+GPRO.US,D,20180806,000000,6.92,7,6.56,6.68,11149885,0
+GPRO.US,D,20180807,000000,6.68,6.88,6.48,6.63,4679556,0
+GPRO.US,D,20180808,000000,6.64,6.69,6.44,6.47,2383851,0
+GPRO.US,D,20180809,000000,6.53,6.53,6.13,6.17,3830235,0
+GPRO.US,D,20180810,000000,6.13,6.17,5.95,5.96,3812472,0
+GPRO.US,D,20180813,000000,5.96,6.18,5.92,6.1,3585334,0
+GPRO.US,D,20180814,000000,6.12,6.21,5.961,6.07,2813049,0
+GPRO.US,D,20180815,000000,5.96,6,5.78,5.83,3473512,0
+GPRO.US,D,20180816,000000,5.86,6.1101,5.81,6.01,3061018,0
+GPRO.US,D,20180817,000000,6,6.26,5.87,6.2,3082223,0
+GPRO.US,D,20180820,000000,6.23,6.42,6.2,6.41,1943884,0
+GPRO.US,D,20180821,000000,6.44,6.6,6.37,6.56,2928315,0
+GPRO.US,D,20180822,000000,6.54,6.63,6.36,6.42,2005290,0
+GPRO.US,D,20180823,000000,6.43,6.47,6.335,6.37,1258715,0
+GPRO.US,D,20180824,000000,6.36,6.48,6.26,6.42,2268312,0
+GPRO.US,D,20180827,000000,6.44,6.51,6.32,6.38,1847440,0
+GPRO.US,D,20180828,000000,6.39,6.45,6.2,6.21,2005909,0
+GPRO.US,D,20180829,000000,6.18,6.3,6.11,6.27,1310818,0
+GPRO.US,D,20180830,000000,6.32,6.37,6.22,6.27,1465826,0
+GPRO.US,D,20180831,000000,6.25,6.41,6.16,6.41,1522723,0
+GPRO.US,D,20180904,000000,6.33,6.44,6.24,6.41,1621380,0
+GPRO.US,D,20180905,000000,6.35,6.52,6.3,6.46,1977725,0
+GPRO.US,D,20180906,000000,6.46,6.63,6.46,6.63,2824558,0
+GPRO.US,D,20180907,000000,6.56,6.76,6.38,6.43,2551167,0
+GPRO.US,D,20180910,000000,6.43,6.46,6.28,6.3,1991085,0
+GPRO.US,D,20180911,000000,6.24,6.4,6.1869,6.39,1673459,0
+GPRO.US,D,20180912,000000,6.41,6.57,6.275,6.35,2203469,0
+GPRO.US,D,20180913,000000,6.36,6.49,6.35,6.4,1110673,0
+GPRO.US,D,20180914,000000,6.38,6.39,6.05,6.21,2886627,0
+GPRO.US,D,20180917,000000,6.31,6.42,6.13,6.38,2665311,0
+GPRO.US,D,20180918,000000,6.38,6.57,6.32,6.41,2929513,0
+GPRO.US,D,20180919,000000,6.36,6.45,6.14,6.33,3952391,0
+GPRO.US,D,20180920,000000,6.35,6.63,6.33,6.51,4813374,0
+GPRO.US,D,20180921,000000,6.5,6.5,6.28,6.46,3945583,0
+GPRO.US,D,20180924,000000,6.42,6.56,6.36,6.37,1758180,0
+GPRO.US,D,20180925,000000,6.4,6.64,6.33,6.62,3893735,0
+GPRO.US,D,20180926,000000,7.26,7.6,6.78,6.92,36780451,0
+GPRO.US,D,20180927,000000,7.01,7.49,7.01,7.26,9882573,0
+GPRO.US,D,20180928,000000,7.2,7.35,7.1,7.2,4843392,0
+GPRO.US,D,20181001,000000,7.4,7.4675,7.21,7.28,3950133,0
+GPRO.US,D,20181002,000000,7.22,7.45,7.11,7.33,5893259,0
+GPRO.US,D,20181003,000000,7.3,7.465,6.65,6.67,7233902,0
+GPRO.US,D,20181004,000000,6.8,6.86,6.26,6.26,7175563,0
+GPRO.US,D,20181005,000000,6.55,6.6698,6.12,6.26,7705998,0
+GPRO.US,D,20181008,000000,6.21,6.5,6.15,6.36,4400249,0
+GPRO.US,D,20181009,000000,6.31,6.5101,6.08,6.09,3784757,0
+GPRO.US,D,20181010,000000,6.12,6.15,5.77,5.86,7380554,0
+GPRO.US,D,20181011,000000,5.81,6.24,5.8,6.19,7132199,0
+GPRO.US,D,20181012,000000,6.26,6.48,6.22,6.47,4840825,0
+GPRO.US,D,20181015,000000,6.47,6.79,6.33,6.74,4682947,0
+GPRO.US,D,20181016,000000,6.73,6.95,6.69,6.95,4255106,0
+GPRO.US,D,20181017,000000,6.88,6.9,6.67,6.81,2480168,0
+GPRO.US,D,20181018,000000,6.88,7.03,6.705,6.72,3307507,0
+GPRO.US,D,20181019,000000,6.72,6.88,6.56,6.65,2181827,0
+GPRO.US,D,20181022,000000,6.64,6.76,6.58,6.62,1779698,0
+GPRO.US,D,20181023,000000,6.41,6.91,6.38,6.78,3218896,0
+GPRO.US,D,20181024,000000,6.77,6.78,6,6.01,4315017,0
+GPRO.US,D,20181025,000000,6.17,6.23,6.05,6.13,3215491,0
+GPRO.US,D,20181026,000000,6.05,6.2483,5.785,6.11,4913061,0
+GPRO.US,D,20181029,000000,6.02,6.32,5.88,6,5175318,0
+GPRO.US,D,20181030,000000,6,6.35,5.94,6.32,3354355,0
+GPRO.US,D,20181031,000000,6.4,6.66,6.35,6.57,4119982,0
+GPRO.US,D,20181101,000000,6.66,7.2,6.645,7.18,9312349,0
+GPRO.US,D,20181102,000000,6.2,6.25,5.35,5.44,26839448,0
+GPRO.US,D,20181105,000000,5.48,5.71,5.17,5.57,9527405,0
+GPRO.US,D,20181106,000000,5.52,5.7,5.46,5.66,6254410,0
+GPRO.US,D,20181107,000000,5.66,5.945,5.62,5.75,6067655,0
+GPRO.US,D,20181108,000000,5.7,5.725,5.4,5.47,3987313,0
+GPRO.US,D,20181109,000000,5.47,5.6,5.41,5.51,2965513,0
+GPRO.US,D,20181112,000000,5.45,5.63,5.35,5.46,3123056,0
+GPRO.US,D,20181113,000000,5.5,5.59,5.31,5.34,2751026,0
+GPRO.US,D,20181114,000000,5.56,5.57,5.33,5.36,3407901,0
+GPRO.US,D,20181115,000000,5.32,5.47,5.23,5.43,2926063,0
+GPRO.US,D,20181116,000000,5.36,5.55,5.28,5.52,3538119,0
+GPRO.US,D,20181119,000000,5.49,5.55,5.38,5.4,2225017,0
+GPRO.US,D,20181120,000000,5.27,5.38,5.2,5.24,3559587,0
+GPRO.US,D,20181121,000000,5.3,5.47,5.3,5.32,3006046,0
+GPRO.US,D,20181123,000000,5.31,5.34,5.08,5.13,2161801,0
+GPRO.US,D,20181126,000000,5.26,5.29,5.15,5.29,2517550,0
+GPRO.US,D,20181127,000000,5.25,5.42,5.25,5.32,2287207,0
+GPRO.US,D,20181128,000000,5.3,5.46,5.19,5.43,2415862,0
+GPRO.US,D,20181129,000000,5.36,5.46,5.23,5.33,2307723,0
+GPRO.US,D,20181130,000000,5.32,5.45,5.01,5.08,5506702,0
+GPRO.US,D,20181203,000000,5.17,5.25,5.12,5.2,4254661,0
+GPRO.US,D,20181204,000000,5.16,5.25,4.99,5.03,3350657,0
+GPRO.US,D,20181206,000000,5,5.19,4.97,5.18,3341443,0
+GPRO.US,D,20181207,000000,5.15,5.17,4.92,4.97,3287681,0
+GPRO.US,D,20181210,000000,4.99,5.03,4.76,4.92,2658517,0
+GPRO.US,D,20181211,000000,5,5.01,4.8,4.91,2108901,0
+GPRO.US,D,20181212,000000,4.93,5.1,4.9,4.9,2891790,0
+GPRO.US,D,20181213,000000,4.88,5,4.76,4.79,2667746,0
+GPRO.US,D,20181214,000000,4.77,4.9,4.65,4.7,2829681,0
+GPRO.US,D,20181217,000000,4.55,4.815,4.51,4.57,4035522,0
+GPRO.US,D,20181218,000000,4.63,4.75,4.61,4.63,3517789,0
+GPRO.US,D,20181219,000000,4.65,4.875,4.53,4.59,2846961,0
+GPRO.US,D,20181220,000000,4.53,4.63,4.22,4.28,3722473,0
+GPRO.US,D,20181221,000000,4.3,4.41,4,4.13,5074272,0
+GPRO.US,D,20181224,000000,4,4.2,4,4.04,1893612,0
+GPRO.US,D,20181226,000000,4.04,4.27,4,4.22,4124148,0
+GPRO.US,D,20181227,000000,4.16,4.44,4.12,4.38,4142184,0
+GPRO.US,D,20181228,000000,4.43,4.489,4.25,4.31,3434795,0
+GPRO.US,D,20181231,000000,4.32,4.36,4.2,4.24,3797804,0
+GPRO.US,D,20190102,000000,4.19,4.49,4.16,4.36,3392595,0
+GPRO.US,D,20190103,000000,4.36,4.4,4.24,4.27,2740098,0
+GPRO.US,D,20190104,000000,4.32,4.625,4.31,4.51,4411523,0
+GPRO.US,D,20190107,000000,4.51,4.78,4.4,4.63,5321511,0
+GPRO.US,D,20190108,000000,4.68,4.84,4.62,4.73,4609597,0
+GPRO.US,D,20190109,000000,4.83,4.98,4.735,4.92,4435068,0
+GPRO.US,D,20190110,000000,4.85,4.9,4.63,4.89,4435502,0
+GPRO.US,D,20190111,000000,4.83,5.07,4.76,4.99,2797128,0
+GPRO.US,D,20190114,000000,4.95,5.015,4.82,4.86,2708505,0
+GPRO.US,D,20190115,000000,4.9,4.9361,4.7578,4.91,2234081,0
+GPRO.US,D,20190116,000000,4.88,5.01,4.88,4.92,2082229,0
+GPRO.US,D,20190117,000000,4.88,4.96,4.86,4.92,2286701,0
+GPRO.US,D,20190118,000000,4.9,4.99,4.835,4.91,4014557,0
+GPRO.US,D,20190122,000000,4.87,4.92,4.77,4.79,2628846,0
+GPRO.US,D,20190123,000000,4.83,4.88,4.76,4.84,2020476,0
+GPRO.US,D,20190124,000000,4.85,5.09,4.83,4.96,4216707,0
+GPRO.US,D,20190125,000000,5.01,5.07,4.91,4.93,3346545,0
+GPRO.US,D,20190128,000000,4.85,5,4.83,4.9,2822824,0
+GPRO.US,D,20190129,000000,4.88,4.945,4.8,4.82,2664646,0
+GPRO.US,D,20190130,000000,4.95,5.01,4.78,4.87,5647336,0
+GPRO.US,D,20190131,000000,4.9,5.08,4.88,4.93,3138234,0
+GPRO.US,D,20190201,000000,4.99,5.1,4.92,5.04,2531070,0
+GPRO.US,D,20190204,000000,5.12,5.23,5.1,5.13,3191261,0
+GPRO.US,D,20190205,000000,5.12,5.2,5.1,5.11,3742305,0
+GPRO.US,D,20190206,000000,5.3,5.3,5.1,5.15,15135015,0
+GPRO.US,D,20190207,000000,5.3,5.47,5.07,5.14,13463872,0
+GPRO.US,D,20190208,000000,5.07,5.35,5.01,5.32,7429301,0
+GPRO.US,D,20190211,000000,5.31,5.53,5.2682,5.49,6009879,0
+GPRO.US,D,20190212,000000,5.52,5.72,5.51,5.7,5417557,0
+GPRO.US,D,20190213,000000,5.73,5.74,5.515,5.61,4212675,0
+GPRO.US,D,20190214,000000,5.56,5.88,5.48,5.79,4782091,0
+GPRO.US,D,20190215,000000,5.8,5.99,5.77,5.99,4292168,0
+GPRO.US,D,20190219,000000,5.99,6.07,5.85,6.01,3189134,0
+GPRO.US,D,20190220,000000,6.02,6.13,5.95,6.1,2872166,0
+GPRO.US,D,20190221,000000,6.1,6.175,6.01,6.07,2724918,0
+GPRO.US,D,20190222,000000,6.13,6.25,6.1,6.21,2512365,0
+GPRO.US,D,20190225,000000,6.27,6.43,6.27,6.32,4738055,0
+GPRO.US,D,20190226,000000,6.27,6.41,6.25,6.29,3904853,0
+GPRO.US,D,20190227,000000,6.28,6.34,6.165,6.23,3975612,0
+GPRO.US,D,20190228,000000,6.21,6.25,5.74,5.83,7141315,0
+GPRO.US,D,20190301,000000,5.89,6.12,5.88,6.08,5038834,0
+GPRO.US,D,20190304,000000,6.12,6.13,5.92,6,2581091,0
+GPRO.US,D,20190305,000000,6.03,6.03,5.88,6.01,2089419,0
+GPRO.US,D,20190306,000000,6,6.23,5.97,6.15,3405392,0
+GPRO.US,D,20190307,000000,6.12,6.155,5.85,5.91,4762012,0
+GPRO.US,D,20190308,000000,5.83,6.02,5.8,6,3063387,0
+GPRO.US,D,20190311,000000,6,6.26,6,6.25,4211923,0
+GPRO.US,D,20190312,000000,6.19,6.29,6.14,6.24,2409033,0
+GPRO.US,D,20190313,000000,6.24,6.25,6.09,6.14,2704809,0
+GPRO.US,D,20190314,000000,6.21,6.38,6.09,6.14,2807408,0
+GPRO.US,D,20190315,000000,6.16,6.35,6.15,6.26,4222375,0
+GPRO.US,D,20190318,000000,6.29,6.34,6.13,6.25,2785656,0
+GPRO.US,D,20190319,000000,6.26,6.345,6.24,6.26,1561444,0
+GPRO.US,D,20190320,000000,6.24,6.54,6.24,6.44,3048549,0
+GPRO.US,D,20190321,000000,6.45,6.54,6.37,6.53,1842265,0
+GPRO.US,D,20190322,000000,6.44,6.61,6.38,6.44,2665478,0
+GPRO.US,D,20190325,000000,6.44,6.56,6.285,6.54,2631361,0
+GPRO.US,D,20190326,000000,6.55,6.68,6.5,6.57,1968413,0
+GPRO.US,D,20190327,000000,6.56,6.62,6.47,6.59,2053121,0
+GPRO.US,D,20190328,000000,6.62,6.7,6.505,6.52,2973092,0
+GPRO.US,D,20190329,000000,6.52,6.57,6.37,6.5,4448714,0
+GPRO.US,D,20190401,000000,6.51,6.575,6.48,6.56,1953853,0
+GPRO.US,D,20190402,000000,6.63,6.68,6.41,6.63,2425770,0
+GPRO.US,D,20190403,000000,6.65,6.79,6.61,6.66,2247109,0
+GPRO.US,D,20190404,000000,6.68,6.7185,6.55,6.67,1934640,0
+GPRO.US,D,20190405,000000,6.69,6.75,6.6,6.68,2153623,0
+GPRO.US,D,20190408,000000,6.67,6.74,6.54,6.58,2444037,0
+GPRO.US,D,20190409,000000,6.65,6.74,6.6,6.66,3120363,0
+GPRO.US,D,20190410,000000,6.68,6.895,6.65,6.73,4802856,0
+GPRO.US,D,20190411,000000,6.76,6.78,6.62,6.77,2240455,0
+GPRO.US,D,20190412,000000,6.72,6.83,6.72,6.75,1852232,0
+GPRO.US,D,20190415,000000,6.75,6.86,6.68,6.7,1752684,0
+GPRO.US,D,20190416,000000,6.71,6.75,6.62,6.71,1868156,0
+GPRO.US,D,20190417,000000,6.73,6.73,6.4,6.43,3110341,0
+GPRO.US,D,20190418,000000,6.4,6.47,6.305,6.38,2579290,0
+GPRO.US,D,20190422,000000,6.37,6.45,6.25,6.28,2305500,0
+GPRO.US,D,20190423,000000,6.37,6.4,6.24,6.36,2377976,0
+GPRO.US,D,20190424,000000,6.34,6.415,6.29,6.33,1251189,0
+GPRO.US,D,20190425,000000,6.25,6.29,6.025,6.05,2100298,0
+GPRO.US,D,20190426,000000,6.04,6.14,6.02,6.07,1604884,0
+GPRO.US,D,20190429,000000,6.04,6.145,5.93,5.98,2874640,0
+GPRO.US,D,20190430,000000,5.94,6.03,5.88,5.91,3876141,0
+GPRO.US,D,20190501,000000,5.91,5.985,5.86,5.86,10380542,0
+GPRO.US,D,20190502,000000,5.83,5.92,5.6,5.87,8016025,0
+GPRO.US,D,20190503,000000,5.92,6.03,5.775,6.03,4672306,0
+GPRO.US,D,20190506,000000,5.89,6.17,5.86,6.14,3389364,0
+GPRO.US,D,20190507,000000,6.15,6.32,6.09,6.2,4749746,0
+GPRO.US,D,20190508,000000,6.16,6.38,6.13,6.34,5783058,0
+GPRO.US,D,20190509,000000,6.46,6.88,6.115,6.67,18090574,0
+GPRO.US,D,20190510,000000,7.03,7.15,6.325,6.41,15133035,0
+GPRO.US,D,20190513,000000,6.25,6.67,6.2,6.63,9509381,0
+GPRO.US,D,20190514,000000,6.62,7.43,6.57,7.38,12972112,0
+GPRO.US,D,20190515,000000,7.16,7.645,7.07,7.55,12956502,0
+GPRO.US,D,20190516,000000,7.48,7.53,7.13,7.24,8652936,0
+GPRO.US,D,20190517,000000,7.18,7.35,7.04,7.06,6382510,0
+GPRO.US,D,20190520,000000,6.92,7.185,6.92,7.08,4288774,0
+GPRO.US,D,20190521,000000,7.15,7.33,7.14,7.27,2296179,0
+GPRO.US,D,20190522,000000,7.23,7.3,7.16,7.25,2175477,0
+GPRO.US,D,20190523,000000,7.12,7.21,7.06,7.15,2941193,0
+GPRO.US,D,20190524,000000,7.2,7.265,7.12,7.2,1835967,0
+GPRO.US,D,20190528,000000,7.18,7.19,6.73,6.78,4448085,0
+GPRO.US,D,20190529,000000,6.77,6.81,6.53,6.68,5399157,0
+GPRO.US,D,20190530,000000,6.67,6.7132,6.44,6.44,2589191,0
+GPRO.US,D,20190531,000000,6.3,6.44,6.22,6.3,2973660,0
+GPRO.US,D,20190603,000000,6.28,6.38,6.07,6.12,4549035,0
+GPRO.US,D,20190604,000000,6.2,6.31,6.1,6.14,4756862,0
+GPRO.US,D,20190605,000000,6.22,6.285,5.965,6.08,4234505,0
+GPRO.US,D,20190606,000000,6.06,6.11,5.82,5.93,4272467,0
+GPRO.US,D,20190607,000000,5.91,5.98,5.78,5.84,3475281,0
+GPRO.US,D,20190610,000000,5.96,6.08,5.86,5.92,4366714,0
+GPRO.US,D,20190611,000000,5.93,6.06,5.86,6.02,2796674,0
+GPRO.US,D,20190612,000000,6,6.03,5.91,6,1869506,0
+GPRO.US,D,20190613,000000,6.03,6.15,5.87,5.88,2951526,0
+GPRO.US,D,20190614,000000,5.85,5.95,5.77,5.77,2292035,0
+GPRO.US,D,20190617,000000,5.77,5.92,5.6922,5.77,2971095,0
+GPRO.US,D,20190618,000000,5.81,5.99,5.77,5.94,2304471,0
+GPRO.US,D,20190619,000000,5.92,6.065,5.87,5.97,1995454,0
+GPRO.US,D,20190620,000000,6.02,6.05,5.79,5.85,3146483,0
+GPRO.US,D,20190621,000000,5.83,5.9,5.75,5.85,1993837,0
+GPRO.US,D,20190624,000000,5.85,5.9,5.62,5.72,3129150,0
+GPRO.US,D,20190625,000000,5.75,5.865,5.64,5.67,2577361,0
+GPRO.US,D,20190626,000000,5.72,5.8,5.61,5.62,2538509,0
+GPRO.US,D,20190627,000000,5.67,5.67,5.5,5.52,3596662,0
+GPRO.US,D,20190628,000000,5.52,5.595,5.43,5.46,5647807,0
+GPRO.US,D,20190701,000000,5.51,5.53,5.22,5.38,5529041,0
+GPRO.US,D,20190702,000000,5.36,5.44,5.3,5.38,2614436,0
+GPRO.US,D,20190703,000000,5.39,5.58,5.38,5.44,1999600,0
+GPRO.US,D,20190705,000000,5.42,5.635,5.42,5.55,2934052,0
+GPRO.US,D,20190708,000000,5.52,5.64,5.47,5.59,3320493,0
+GPRO.US,D,20190709,000000,5.6,5.77,5.6,5.64,3630668,0
+GPRO.US,D,20190710,000000,5.81,5.95,5.54,5.62,4534593,0
+GPRO.US,D,20190711,000000,5.6,5.645,5.48,5.57,3848053,0
+GPRO.US,D,20190712,000000,5.57,5.59,5.46,5.48,3238820,0
+GPRO.US,D,20190715,000000,5.49,5.54,5.38,5.51,2555454,0
+GPRO.US,D,20190716,000000,5.52,5.54,5.42,5.46,2381297,0
+GPRO.US,D,20190717,000000,5.46,5.48,5.28,5.31,2954233,0
+GPRO.US,D,20190718,000000,5.26,5.31,5.03,5.05,4605183,0
+GPRO.US,D,20190719,000000,5.06,5.225,5.02,5.03,3517552,0
+GPRO.US,D,20190722,000000,5.07,5.18,5.03,5.11,2623337,0
+GPRO.US,D,20190723,000000,5.11,5.2,5.08,5.16,4607317,0
+GPRO.US,D,20190724,000000,5.18,5.24,5.125,5.22,2638738,0
+GPRO.US,D,20190725,000000,5.18,5.43,5.17,5.4,5168476,0
+GPRO.US,D,20190726,000000,5.45,5.45,5.26,5.4,3916731,0
+GPRO.US,D,20190729,000000,5.34,5.38,5.25,5.36,3051624,0
+GPRO.US,D,20190730,000000,5.32,5.42,5.29,5.4,2727609,0
+GPRO.US,D,20190731,000000,5.4,5.59,5.28,5.29,4099323,0
+GPRO.US,D,20190801,000000,5.3,5.35,5.01,5.03,7964602,0
+GPRO.US,D,20190802,000000,5.16,5.19,4.17,4.39,13390867,0
+GPRO.US,D,20190805,000000,4.35,4.42,4.05,4.27,8456439,0
+GPRO.US,D,20190806,000000,4.3,4.42,4.09,4.3,10149589,0
+GPRO.US,D,20190807,000000,4.25,4.63,4.14,4.41,10010367,0
+GPRO.US,D,20190808,000000,4.42,4.58,4.2299,4.45,9128401,0
+GPRO.US,D,20190809,000000,4.44,4.58,4.3,4.31,3510200,0
+GPRO.US,D,20190812,000000,4.29,4.3,4.18,4.25,3788250,0
+GPRO.US,D,20190813,000000,4.22,4.31,4.15,4.21,3285742,0
+GPRO.US,D,20190814,000000,4.17,4.18,4.06,4.07,2995019,0
+GPRO.US,D,20190815,000000,4.08,4.11,3.91,3.98,4447790,0
+GPRO.US,D,20190816,000000,3.9831,4.04,3.93,4.01,3485650,0
+GPRO.US,D,20190819,000000,4.1,4.12,4,4.01,2857111,0
+GPRO.US,D,20190820,000000,4,4.07,3.98,4.06,3021052,0
+GPRO.US,D,20190821,000000,4.06,4.24,4.06,4.12,5014819,0
+GPRO.US,D,20190822,000000,4.13,4.27,4.07,4.2,2869030,0
+GPRO.US,D,20190823,000000,4.19,4.21,3.95,3.96,3032293,0
+GPRO.US,D,20190826,000000,4.01,4.07,3.875,3.96,3195455,0
+GPRO.US,D,20190827,000000,3.99,3.99,3.82,3.87,3470041,0
+GPRO.US,D,20190828,000000,3.86,3.93,3.78,3.9,1952193,0
+GPRO.US,D,20190829,000000,4,4,3.9,3.93,2509462,0
+GPRO.US,D,20190830,000000,3.94,3.96,3.83,3.87,2482690,0
+GPRO.US,D,20190903,000000,3.83,3.85,3.62,3.82,6365037,0
+GPRO.US,D,20190904,000000,3.82,3.96,3.79,3.91,4494741,0
+GPRO.US,D,20190905,000000,3.95,4.12,3.95,4.09,3513203,0
+GPRO.US,D,20190906,000000,4.11,4.15,4.08,4.12,2052067,0
+GPRO.US,D,20190909,000000,4.17,4.455,4.16,4.36,5149384,0
+GPRO.US,D,20190910,000000,4.37,4.73,4.37,4.62,5311633,0
+GPRO.US,D,20190911,000000,4.64,4.73,4.54,4.67,3042982,0
+GPRO.US,D,20190912,000000,4.66,4.68,4.51,4.56,2307543,0
+GPRO.US,D,20190913,000000,4.57,4.65,4.53,4.56,2280808,0
+GPRO.US,D,20190916,000000,4.58,4.765,4.5701,4.64,2402110,0
+GPRO.US,D,20190917,000000,4.62,4.62,4.46,4.57,2046199,0
+GPRO.US,D,20190918,000000,4.52,4.62,4.46,4.52,2252235,0
+GPRO.US,D,20190919,000000,4.51,4.63,4.5,4.56,2183182,0
+GPRO.US,D,20190920,000000,4.55,4.68,4.53,4.66,2861729,0
+GPRO.US,D,20190923,000000,4.64,4.855,4.62,4.77,2529193,0
+GPRO.US,D,20190924,000000,4.68,4.72,4.43,4.47,3700628,0
+GPRO.US,D,20190925,000000,4.48,4.7,4.46,4.62,2846990,0
+GPRO.US,D,20190926,000000,4.62,4.79,4.62,4.68,2597274,0
+GPRO.US,D,20190927,000000,5.09,5.53,4.76,5.025,13923474,0
+GPRO.US,D,20190930,000000,5.39,5.43,5.04,5.185,10024183,0
+GPRO.US,D,20191001,000000,5.44,5.79,5.26,5.28,10782784,0
+GPRO.US,D,20191002,000000,5.31,5.33,4.9649,5.13,6103944,0
+GPRO.US,D,20191003,000000,4.24,4.28,3.8007,4.155,36434302,0
+GPRO.US,D,20191004,000000,4.16,4.24,3.92,3.97,10475288,0
+GPRO.US,D,20191007,000000,3.99,3.99,3.7,3.7,10702581,0
+GPRO.US,D,20191008,000000,3.75,3.76,3.4,3.44,10814258,0
+GPRO.US,D,20191009,000000,3.5,3.56,3.4,3.505,8416930,0
+GPRO.US,D,20191010,000000,3.54,3.58,3.25,3.38,10346082,0
+GPRO.US,D,20191011,000000,3.41,3.83,3.41,3.74,15325042,0
+GPRO.US,D,20191014,000000,3.75,3.85,3.61,3.64,4184315,0
+GPRO.US,D,20191015,000000,3.7,3.75,3.625,3.66,3480877,0
+GPRO.US,D,20191016,000000,3.65,3.705,3.62,3.67,2478708,0
+GPRO.US,D,20191017,000000,3.66,3.8,3.65,3.8,3375628,0
+GPRO.US,D,20191018,000000,3.8,3.818,3.575,3.61,3946007,0
+GPRO.US,D,20191021,000000,3.69,3.69,3.62,3.65,2716003,0
+GPRO.US,D,20191022,000000,3.63,3.87,3.6,3.77,4136555,0
+GPRO.US,D,20191023,000000,3.76,3.89,3.73,3.88,3052069,0
+GPRO.US,D,20191024,000000,3.9,3.91,3.76,3.85,2550089,0
+GPRO.US,D,20191025,000000,3.85,3.99,3.84,3.96,3074318,0
+GPRO.US,D,20191028,000000,3.97,4.22,3.96,4.05,5916388,0
+GPRO.US,D,20191029,000000,4.1,4.14,3.99,4.14,3301542,0
+GPRO.US,D,20191030,000000,4.11,4.15,3.98,4.1,2854488,0
+GPRO.US,D,20191031,000000,4.09,4.17,4.02,4.16,2383576,0
+GPRO.US,D,20191101,000000,4.17,4.43,4.16,4.37,8566449,0
+GPRO.US,D,20191104,000000,4.44,4.56,4.37,4.46,5503086,0
+GPRO.US,D,20191105,000000,4.47,4.54,4.42,4.46,4302590,0
+GPRO.US,D,20191106,000000,4.44,4.49,4.27,4.44,4957439,0
+GPRO.US,D,20191107,000000,4.42,4.62,4.365,4.445,7009979,0
+GPRO.US,D,20191108,000000,4.78,5.03,4.52,4.71,14827245,0
+GPRO.US,D,20191111,000000,4.68,4.705,4.29,4.48,9302693,0
+GPRO.US,D,20191112,000000,4.46,4.64,4.38,4.56,4103349,0
+GPRO.US,D,20191113,000000,4.52,4.66,4.425,4.61,3537539,0
+GPRO.US,D,20191114,000000,4.59,4.74,4.575,4.68,3400752,0
+GPRO.US,D,20191115,000000,4.7,4.78,4.59,4.59,4100119,0
+GPRO.US,D,20191118,000000,4.6,4.61,4.14,4.16,8325141,0
+GPRO.US,D,20191119,000000,4.23,4.23,3.98,4.03,7282930,0
+GPRO.US,D,20191120,000000,4,4.1,3.95,4.02,4221906,0
+GPRO.US,D,20191121,000000,4.08,4.085,3.94,4,4835198,0
+GPRO.US,D,20191122,000000,4,4.07,3.96,4.04,3580634,0
+GPRO.US,D,20191125,000000,4.04,4.15,4,4.01,4160443,0
+GPRO.US,D,20191126,000000,4.03,4.08,3.9,3.9,4318653,0
+GPRO.US,D,20191127,000000,3.95,3.98,3.9,3.98,3144550,0
+GPRO.US,D,20191129,000000,3.98,4.07,3.93,4.04,1784700,0
+GPRO.US,D,20191202,000000,4.07,4.08,3.82,3.83,4250956,0
+GPRO.US,D,20191203,000000,3.83,3.88,3.69,3.86,4095751,0
+GPRO.US,D,20191204,000000,4.08,4.285,3.81,3.9,13503129,0
+GPRO.US,D,20191205,000000,3.94,4.09,3.94,4.04,5023882,0
+GPRO.US,D,20191206,000000,4.08,4.17,4.02,4.16,4350757,0
+GPRO.US,D,20191209,000000,4.13,4.24,4.03,4.14,4264453,0
+GPRO.US,D,20191210,000000,4.15,4.3,4.08,4.3,3514966,0
+GPRO.US,D,20191211,000000,4.29,4.475,4.26,4.28,4037463,0
+GPRO.US,D,20191212,000000,4.24,4.39,4.225,4.36,2779105,0
+GPRO.US,D,20191213,000000,4.39,4.48,4.31,4.42,2965946,0
+GPRO.US,D,20191216,000000,4.44,4.55,4.41,4.43,2802771,0
+GPRO.US,D,20191217,000000,4.44,4.49,4.37,4.42,2793958,0
+GPRO.US,D,20191218,000000,4.41,4.45,4.33,4.36,2563640,0
+GPRO.US,D,20191219,000000,4.34,4.4218,4.2601,4.365,2869136,0
+GPRO.US,D,20191220,000000,4.37,4.43,4.3,4.4,2803577,0
+GPRO.US,D,20191223,000000,4.39,4.43,4.34,4.4,2237294,0
+GPRO.US,D,20191224,000000,4.39,4.59,4.38,4.57,2363309,0
+GPRO.US,D,20191226,000000,4.58,4.58,4.14,4.19,6054756,0
+GPRO.US,D,20191227,000000,4.25,4.38,4.2,4.295,4324717,0
+GPRO.US,D,20191230,000000,4.27,4.48,4.2,4.275,4809290,0
+GPRO.US,D,20191231,000000,4.25,4.415,4.22,4.34,4019665,0
+GPRO.US,D,20200102,000000,4.4,4.49,4.34,4.4,3625553,0
+GPRO.US,D,20200103,000000,4.32,4.39,4.25,4.32,2949737,0
+GPRO.US,D,20200106,000000,4.28,4.49,4.26,4.47,3918557,0
+GPRO.US,D,20200107,000000,4.44,4.48,4.38,4.4,2861976,0
+GPRO.US,D,20200108,000000,4.41,4.5,4.4,4.42,3299701,0
+GPRO.US,D,20200109,000000,4.45,4.47,4.37,4.42,4463778,0
+GPRO.US,D,20200110,000000,4.4,4.415,4.24,4.27,5011540,0
+GPRO.US,D,20200113,000000,4.25,4.28,4.07,4.26,5603754,0
+GPRO.US,D,20200114,000000,4.23,4.24,4.12,4.15,4444937,0
+GPRO.US,D,20200115,000000,4.16,4.46,4.145,4.24,7697312,0
+GPRO.US,D,20200116,000000,4.28,4.46,4.26,4.31,7197257,0
+GPRO.US,D,20200117,000000,4.36,4.36,4.22,4.29,6030411,0
+GPRO.US,D,20200121,000000,4.28,4.41,4.21,4.38,3543425,0
+GPRO.US,D,20200122,000000,4.39,4.48,4.335,4.4,3737380,0
+GPRO.US,D,20200123,000000,4.38,4.44,4.21,4.42,4287813,0
+GPRO.US,D,20200124,000000,4.42,4.48,4.32,4.44,3732110,0
+GPRO.US,D,20200127,000000,4.37,4.38,4.31,4.33,2733631,0
+GPRO.US,D,20200128,000000,4.36,4.55,4.34,4.46,7120330,0
+GPRO.US,D,20200129,000000,4.45,4.5,4.14,4.16,6287759,0
+GPRO.US,D,20200130,000000,4.15,4.25,3.97,4.07,5286638,0
+GPRO.US,D,20200131,000000,4.07,4.13,3.92,3.94,4358522,0
+GPRO.US,D,20200203,000000,4,4.13,3.9317,4.09,4242037,0
+GPRO.US,D,20200204,000000,4.13,4.21,4.08,4.15,3699076,0
+GPRO.US,D,20200205,000000,4.2,4.38,4.18,4.36,8539731,0
+GPRO.US,D,20200206,000000,3.8,4,3.71,3.96,14713734,0
+GPRO.US,D,20200207,000000,3.96,4.2,3.95,4.03,8818708,0
+GPRO.US,D,20200210,000000,4.02,4.04,3.8,3.9,8883382,0
+GPRO.US,D,20200211,000000,3.94,4.1,3.9,4.01,6060832,0
+GPRO.US,D,20200212,000000,4.02,4.11,4,4.09,4575053,0
+GPRO.US,D,20200213,000000,4,4.22,3.98,4.21,5477669,0
+GPRO.US,D,20200214,000000,4.18,4.2,4.01,4.03,2892611,0
+GPRO.US,D,20200218,000000,4.04,4.12,3.96,4.08,4272757,0
+GPRO.US,D,20200219,000000,4.06,4.11,4.005,4.055,2914905,0
+GPRO.US,D,20200220,000000,4.02,4.07,3.99,4.03,2076727,0
+GPRO.US,D,20200221,000000,4.04,4.058,3.88,3.9,4728772,0
+GPRO.US,D,20200224,000000,3.8,3.845,3.76,3.81,3780095,0
+GPRO.US,D,20200225,000000,3.81,3.84,3.6,3.67,4891201,0
+GPRO.US,D,20200226,000000,3.67,3.785,3.55,3.61,4276363,0
+GPRO.US,D,20200227,000000,3.5,3.75,3.37,3.67,9688389,0
+GPRO.US,D,20200228,000000,3.58,3.85,3.54,3.795,7196521,0
+GPRO.US,D,20200302,000000,3.77,3.82,3.485,3.81,7611426,0
+GPRO.US,D,20200303,000000,3.85,4.145,3.795,3.935,6891368,0
+GPRO.US,D,20200304,000000,4.03,4.07,3.91,4.04,3368110,0
+GPRO.US,D,20200305,000000,3.93,3.985,3.72,3.74,4786612,0
+GPRO.US,D,20200306,000000,3.71,3.79,3.61,3.7,3838488,0
+GPRO.US,D,20200309,000000,3.52,3.52,3.32,3.33,4108169,0
+GPRO.US,D,20200310,000000,3.48,3.69,3.41,3.64,4533230,0
+GPRO.US,D,20200311,000000,3.54,3.5603,3.26,3.31,8869416,0
+GPRO.US,D,20200312,000000,2.93,3.02,2.62,2.69,9814194,0
+GPRO.US,D,20200313,000000,2.9,2.9591,2.66,2.72,4691141,0
+GPRO.US,D,20200316,000000,2.5,2.5,2,2.01,7916577,0
+GPRO.US,D,20200317,000000,2.1,2.43,2.03,2.29,8339976,0
+GPRO.US,D,20200318,000000,2.34,2.34,2.01,2.11,5577856,0
+GPRO.US,D,20200319,000000,2.15,2.775,2.0632,2.64,7233208,0
+GPRO.US,D,20200320,000000,2.7,2.8892,2.39,2.48,5698967,0
+GPRO.US,D,20200323,000000,2.5,2.59,2.31,2.33,4038776,0
+GPRO.US,D,20200324,000000,2.5,2.62,2.42,2.57,5235929,0
+GPRO.US,D,20200325,000000,2.63,2.69,2.41,2.61,4711875,0
+GPRO.US,D,20200326,000000,2.64,2.78,2.56,2.7,4574558,0
+GPRO.US,D,20200327,000000,2.62,2.63,2.43,2.48,3159402,0
+GPRO.US,D,20200330,000000,2.51,2.64,2.4465,2.64,3372936,0
+GPRO.US,D,20200331,000000,2.6,2.7,2.54,2.62,3316338,0
+GPRO.US,D,20200401,000000,2.53,2.62,2.47,2.49,2810284,0
+GPRO.US,D,20200402,000000,2.46,2.53,2.28,2.35,4126948,0
+GPRO.US,D,20200403,000000,2.34,2.425,2.2,2.29,3381398,0
+GPRO.US,D,20200406,000000,2.29,2.54,2.28,2.53,4166399,0
+GPRO.US,D,20200407,000000,2.58,2.74,2.49,2.55,4535600,0
+GPRO.US,D,20200408,000000,2.61,2.82,2.59,2.73,3428216,0
+GPRO.US,D,20200409,000000,2.82,2.8799,2.62,2.71,3701051,0
+GPRO.US,D,20200413,000000,2.78,2.9,2.7,2.88,3454485,0
+GPRO.US,D,20200414,000000,3,3.08,2.9,3.08,3864737,0
+GPRO.US,D,20200415,000000,2.96,2.96,2.61,2.66,5748291,0
+GPRO.US,D,20200416,000000,2.6,2.6597,2.51,2.58,4423786,0
+GPRO.US,D,20200417,000000,2.69,2.85,2.68,2.82,5299400,0
+GPRO.US,D,20200420,000000,2.77,3,2.6801,2.84,4965218,0
+GPRO.US,D,20200421,000000,2.71,2.82,2.7,2.745,3084185,0
+GPRO.US,D,20200422,000000,2.81,2.86,2.73,2.77,1769525,0
+GPRO.US,D,20200423,000000,2.8,3.015,2.77,2.89,3452470,0
+GPRO.US,D,20200424,000000,2.94,2.985,2.88,2.97,1728061,0
+GPRO.US,D,20200427,000000,3.05,3.245,3.01,3.24,3551347,0
+GPRO.US,D,20200428,000000,3.3,3.44,3.25,3.31,3567902,0
+GPRO.US,D,20200429,000000,3.44,3.63,3.33,3.55,3912596,0
+GPRO.US,D,20200430,000000,3.53,3.62,3.43,3.52,3473822,0
+GPRO.US,D,20200501,000000,3.41,3.43,3.18,3.3,2827620,0
+GPRO.US,D,20200504,000000,3.23,3.3488,3.14,3.25,1948279,0
+GPRO.US,D,20200505,000000,3.32,3.42,3.2,3.21,3160717,0
+GPRO.US,D,20200506,000000,3.25,3.33,3.185,3.25,1806935,0
+GPRO.US,D,20200507,000000,3.32,3.38,3.2,3.37,4286928,0
+GPRO.US,D,20200508,000000,3.5,3.6,3.28,3.445,5867945,0
+GPRO.US,D,20200511,000000,3.4,3.47,3.31,3.35,2973730,0
+GPRO.US,D,20200512,000000,3.39,3.4977,3.38,3.4,2479834,0
+GPRO.US,D,20200513,000000,3.39,3.73,3.26,3.54,9055151,0
+GPRO.US,D,20200514,000000,3.44,3.55,3.31,3.5,4810252,0
+GPRO.US,D,20200515,000000,3.46,3.93,3.4,3.81,7414937,0
+GPRO.US,D,20200518,000000,3.81,3.95,3.79,3.91,3876814,0
+GPRO.US,D,20200519,000000,3.9,4.33,3.89,4.025,6702507,0
+GPRO.US,D,20200520,000000,4.1,4.31,4.1,4.135,3165872,0
+GPRO.US,D,20200521,000000,4.13,4.25,4.085,4.2,2214471,0
+GPRO.US,D,20200522,000000,4.16,4.21,4.1023,4.16,1587949,0
+GPRO.US,D,20200526,000000,4.21,4.41,4.21,4.35,3264370,0
+GPRO.US,D,20200527,000000,4.4,4.88,4.38,4.83,11167844,0
+GPRO.US,D,20200528,000000,4.89,4.94,4.53,4.53,3889227,0
+GPRO.US,D,20200529,000000,4.52,4.78,4.44,4.71,4344060,0
+GPRO.US,D,20200601,000000,4.78,4.85,4.685,4.74,3164708,0
+GPRO.US,D,20200602,000000,4.74,4.83,4.67,4.72,3204542,0
+GPRO.US,D,20200603,000000,4.75,4.81,4.68,4.75,2772918,0
+GPRO.US,D,20200604,000000,4.68,4.77,4.64,4.7,2735042,0
+GPRO.US,D,20200605,000000,4.7,4.93,4.65,4.86,3691551,0
+GPRO.US,D,20200608,000000,4.92,5.41,4.91,5.19,4953855,0
+GPRO.US,D,20200609,000000,5.13,5.18,4.93,5.06,3797973,0
+GPRO.US,D,20200610,000000,5.06,5.1,4.7843,4.94,2952281,0
+GPRO.US,D,20200611,000000,4.69,4.7,4.23,4.27,3801536,0
+GPRO.US,D,20200612,000000,4.49,4.54,4.26,4.32,2787700,0
+GPRO.US,D,20200615,000000,4.28,4.5323,4.19,4.48,3188053,0
+GPRO.US,D,20200616,000000,4.68,4.77,4.5123,4.58,2521570,0
+GPRO.US,D,20200617,000000,4.62,4.69,4.53,4.61,1759592,0
+GPRO.US,D,20200618,000000,4.57,4.635,4.45,4.54,1758331,0
+GPRO.US,D,20200619,000000,4.61,4.655,4.51,4.54,3290376,0
+GPRO.US,D,20200622,000000,4.59,4.73,4.52,4.695,2703174,0
+GPRO.US,D,20200623,000000,4.73,4.93,4.72,4.83,2160289,0
+GPRO.US,D,20200624,000000,4.82,4.87,4.53,4.64,2082038,0
+GPRO.US,D,20200625,000000,4.56,4.7799,4.55,4.76,1879683,0
+GPRO.US,D,20200626,000000,4.66,4.75,4.5,4.55,2571237,0
+GPRO.US,D,20200629,000000,4.6,4.78,4.53,4.695,2173499,0
+GPRO.US,D,20200630,000000,4.64,4.81,4.62,4.76,1335433,0
+GPRO.US,D,20200701,000000,4.72,4.795,4.6,4.66,1946652,0
+GPRO.US,D,20200702,000000,4.71,4.909,4.69,4.79,2060044,0
+GPRO.US,D,20200706,000000,4.83,4.965,4.8123,4.95,2046373,0
+GPRO.US,D,20200707,000000,4.9,5,4.8,4.83,1805855,0
+GPRO.US,D,20200708,000000,4.79,4.96,4.74,4.95,2217041,0
+GPRO.US,D,20200709,000000,4.9,4.97,4.78,4.85,1654117,0
+GPRO.US,D,20200710,000000,4.83,4.91,4.825,4.9,1641596,0
+GPRO.US,D,20200713,000000,4.89,5.31,4.87,4.97,4583238,0
+GPRO.US,D,20200714,000000,4.93,5.01,4.645,4.83,3721361,0
+GPRO.US,D,20200715,000000,4.84,5.11,4.84,4.99,2699904,0
+GPRO.US,D,20200716,000000,4.97,5.025,4.91,4.94,1282879,0
+GPRO.US,D,20200717,000000,4.99,5.05,4.87,4.92,1490416,0
+GPRO.US,D,20200720,000000,4.9,4.96,4.84,4.925,1167626,0
+GPRO.US,D,20200721,000000,4.98,5.19,4.9423,5.11,3131947,0
+GPRO.US,D,20200722,000000,5.1,5.25,5.06,5.195,1713351,0
+GPRO.US,D,20200723,000000,5.23,5.35,5.1223,5.16,1910745,0
+GPRO.US,D,20200724,000000,5.1,5.15,5.02,5.05,1827538,0
+GPRO.US,D,20200727,000000,5.07,5.34,5.051,5.285,2644583,0
+GPRO.US,D,20200728,000000,5.22,5.32,5.1,5.13,1836876,0
+GPRO.US,D,20200729,000000,5.15,5.25,5.12,5.22,1389320,0
+GPRO.US,D,20200730,000000,5.13,5.2277,5.08,5.18,1317513,0
+GPRO.US,D,20200731,000000,5.2,5.33,5.06,5.29,3136750,0
+GPRO.US,D,20200803,000000,5.3,5.6472,5.28,5.59,4593160,0
+GPRO.US,D,20200804,000000,5.6,5.74,5.36,5.45,3411245,0
+GPRO.US,D,20200805,000000,5.49,5.64,5.355,5.595,3091538,0
+GPRO.US,D,20200806,000000,5.62,5.7,5.55,5.56,2982576,0
+GPRO.US,D,20200807,000000,5.27,5.49,4.77,4.94,5825605,0
+GPRO.US,D,20200810,000000,5.01,5.09,4.78,4.79,3119442,0
+GPRO.US,D,20200811,000000,4.83,4.84,4.61,4.61,2807022,0
+GPRO.US,D,20200812,000000,4.7,4.81,4.68,4.77,1770585,0
+GPRO.US,D,20200813,000000,4.77,4.96,4.75,4.87,1716298,0
+GPRO.US,D,20200814,000000,4.84,4.9,4.8,4.83,1052325,0
+GPRO.US,D,20200817,000000,4.78,4.895,4.73,4.88,2019766,0
+GPRO.US,D,20200818,000000,4.83,4.98,4.78,4.93,1911039,0
+GPRO.US,D,20200819,000000,4.94,5.0872,4.9004,4.95,1772737,0
+GPRO.US,D,20200820,000000,4.93,4.93,4.8,4.87,1365250,0
+GPRO.US,D,20200821,000000,4.87,4.91,4.77,4.8,1209454,0
+GPRO.US,D,20200824,000000,4.84,4.85,4.6801,4.75,1297084,0
+GPRO.US,D,20200825,000000,4.73,4.73,4.61,4.64,1603214,0
+GPRO.US,D,20200826,000000,4.64,4.73,4.6128,4.69,1198841,0
+GPRO.US,D,20200827,000000,4.72,4.75,4.5823,4.65,1378013,0
+GPRO.US,D,20200828,000000,4.66,4.75,4.61,4.75,1595042,0
+GPRO.US,D,20200831,000000,4.72,4.7672,4.52,4.59,2403964,0
+GPRO.US,D,20200901,000000,4.57,4.595,4.49,4.565,1587107,0
+GPRO.US,D,20200902,000000,4.57,4.6,4.35,4.42,1968743,0
+GPRO.US,D,20200903,000000,4.44,4.44,4.11,4.16,2607988,0
+GPRO.US,D,20200904,000000,4.2,4.22,3.86,4.11,2745114,0
+GPRO.US,D,20200908,000000,3.99,4.03,3.91,3.91,1836177,0
+GPRO.US,D,20200909,000000,3.92,4.01,3.88,4,2254665,0
+GPRO.US,D,20200910,000000,3.98,4,3.77,3.79,2365683,0
+GPRO.US,D,20200911,000000,3.84,3.85,3.74,3.75,1422981,0
+GPRO.US,D,20200914,000000,3.81,3.89,3.74,3.85,2017574,0
+GPRO.US,D,20200915,000000,3.91,4.01,3.87,3.89,1861675,0
+GPRO.US,D,20200916,000000,3.92,4.15,3.89,4.03,3432788,0
+GPRO.US,D,20200917,000000,3.98,4.04,3.9,4.02,2008804,0
+GPRO.US,D,20200918,000000,4.07,4.079,3.885,4.02,2765439,0
+GPRO.US,D,20200921,000000,3.93,4.09,3.88,4.09,2301262,0
+GPRO.US,D,20200922,000000,4.07,4.22,4.01,4.15,11947337,0
+GPRO.US,D,20200923,000000,4.24,4.25,4.05,4.1,3537962,0
+GPRO.US,D,20200924,000000,4.09,4.18,4.05,4.13,2988733,0
+GPRO.US,D,20200925,000000,4.13,4.32,4.09,4.31,2530344,0
+GPRO.US,D,20200928,000000,4.37,4.49,4.34,4.47,2124848,0
+GPRO.US,D,20200929,000000,4.46,4.645,4.45,4.62,2779722,0
+GPRO.US,D,20200930,000000,4.62,4.66,4.49,4.53,2254309,0
+GPRO.US,D,20201001,000000,4.56,4.62,4.445,4.62,1730704,0
+GPRO.US,D,20201002,000000,4.46,4.6,4.45,4.56,1103118,0
+GPRO.US,D,20201005,000000,4.62,4.73,4.57,4.69,1275001,0
+GPRO.US,D,20201006,000000,4.75,5.09,4.72,4.96,4781419,0
+GPRO.US,D,20201007,000000,5.01,6.47,5.01,6.41,22117076,0
+GPRO.US,D,20201008,000000,6.36,6.53,5.98,6.21,11643167,0
+GPRO.US,D,20201009,000000,6.3,6.65,6.07,6.18,6883265,0
+GPRO.US,D,20201012,000000,6.2,6.82,6.14,6.8,10665664,0
+GPRO.US,D,20201013,000000,6.9,7.08,6.56,6.91,9049201,0
+GPRO.US,D,20201014,000000,6.8,7.08,6.665,6.925,5613357,0
+GPRO.US,D,20201015,000000,6.65,7.2,6.6,7.02,5143721,0
+GPRO.US,D,20201016,000000,7.06,7.15,6.77,6.805,5112917,0
+GPRO.US,D,20201019,000000,6.84,6.96,6.53,6.585,3239153,0
+GPRO.US,D,20201020,000000,6.64,6.87,6.45,6.72,3549898,0
+GPRO.US,D,20201021,000000,6.71,6.8198,6.47,6.55,2262944,0
+GPRO.US,D,20201022,000000,6.6,6.77,6.31,6.63,2803264,0
+GPRO.US,D,20201023,000000,6.67,6.93,6.54,6.825,3015036,0
+GPRO.US,D,20201026,000000,6.69,6.79,6.17,6.43,3674665,0
+GPRO.US,D,20201027,000000,6.45,6.49,6.35,6.41,1347843,0
+GPRO.US,D,20201028,000000,6.1484,6.29,6.05,6.08,2518952,0
+GPRO.US,D,20201029,000000,6.14,6.255,6.08,6.11,2080445,0
+GPRO.US,D,20201030,000000,6.09,6.1501,5.8,5.94,2189815,0
+GPRO.US,D,20201102,000000,6.03,6.09,5.805,5.85,1617265,0
+GPRO.US,D,20201103,000000,5.97,6.06,5.9034,6,1924226,0
+GPRO.US,D,20201104,000000,6.03,6.24,5.92,6.2,2344397,0
+GPRO.US,D,20201105,000000,6.4,6.72,6.3,6.62,4329014,0
+GPRO.US,D,20201106,000000,7.96,8.82,7.53,7.66,18048387,0
+GPRO.US,D,20201109,000000,7.99,8,6.93,6.935,8135245,0
+GPRO.US,D,20201110,000000,7.12,7.15,6.67,6.75,4208449,0
+GPRO.US,D,20201111,000000,6.87,7.12,6.7501,7,2866613,0
+GPRO.US,D,20201112,000000,7,7.015,6.74,6.775,3310477,0
+GPRO.US,D,20201113,000000,6.79,7.41,6.78,7.14,4961960,0
+GPRO.US,D,20201116,000000,7.21,7.34,7.15,7.34,2786892,0
+GPRO.US,D,20201117,000000,7.29,7.96,7.2814,7.94,4520849,0
+GPRO.US,D,20201118,000000,7.96,8.3,7.89,8,4550725,0
+GPRO.US,D,20201119,000000,7.39,7.47,6.8,6.91,18747009,0
+GPRO.US,D,20201120,000000,6.94,7.02,6.7,6.76,12212180,0
+GPRO.US,D,20201123,000000,6.82,6.97,6.63,6.65,5661546,0
+GPRO.US,D,20201124,000000,6.66,6.79,6.38,6.74,6244033,0
+GPRO.US,D,20201125,000000,6.7,6.92,6.61,6.85,3144711,0
+GPRO.US,D,20201127,000000,6.9,7.21,6.86,7.16,2866080,0
+GPRO.US,D,20201130,000000,7.11,7.275,6.8216,6.99,5252030,0
+GPRO.US,D,20201201,000000,7.11,7.525,7.07,7.46,8827298,0
+GPRO.US,D,20201202,000000,7.41,7.88,7.2916,7.79,7385693,0
+GPRO.US,D,20201203,000000,8.01,8.21,7.84,8.12,7914340,0
+GPRO.US,D,20201204,000000,8.04,8.37,7.82,8.32,5266060,0
+GPRO.US,D,20201207,000000,8.28,8.96,8.25,8.7,9915482,0
+GPRO.US,D,20201208,000000,8.6,8.83,8.46,8.75,4057828,0
+GPRO.US,D,20201209,000000,8.83,8.835,8.23,8.44,3826670,0
+GPRO.US,D,20201210,000000,8.15,8.67,8.12,8.65,2602450,0
+GPRO.US,D,20201211,000000,8.36,8.82,8.31,8.71,3182573,0
+GPRO.US,D,20201214,000000,8.88,8.9,8.615,8.71,3192276,0
+GPRO.US,D,20201215,000000,8.8206,8.945,8.66,8.81,3203042,0
+GPRO.US,D,20201216,000000,8.86,8.89,8.52,8.77,4647930,0
+GPRO.US,D,20201217,000000,8.8,8.84,8.683,8.74,2274464,0
+GPRO.US,D,20201218,000000,8.69,9.17,8.69,8.86,7607227,0
+GPRO.US,D,20201221,000000,8.6035,8.87,8.32,8.55,7605784,0
+GPRO.US,D,20201222,000000,8.64,8.78,8.34,8.69,3175877,0
+GPRO.US,D,20201223,000000,8.65,8.675,8.46,8.62,1781491,0
+GPRO.US,D,20201224,000000,8.56,8.6769,8.43,8.51,1470492,0
+GPRO.US,D,20201228,000000,8.56,9.1,8.52,8.55,3707933,0
+GPRO.US,D,20201229,000000,8.55,8.57,8.05,8.23,3566685,0
+GPRO.US,D,20201230,000000,8.28,8.395,8.175,8.26,1838355,0
+GPRO.US,D,20201231,000000,8.3,8.55,8.26,8.28,2746351,0
+GPRO.US,D,20210104,000000,8.4,8.41,8,8.09,3181388,0
+GPRO.US,D,20210105,000000,8.0349,8.63,8.0349,8.5,3702163,0
+GPRO.US,D,20210106,000000,8.5,8.8,8.41,8.58,3354775,0
+GPRO.US,D,20210107,000000,8.63,8.86,8.46,8.63,2654834,0
+GPRO.US,D,20210108,000000,8.68,8.7,8.19,8.27,3702389,0
+GPRO.US,D,20210111,000000,8.25,9.47,8.1592,9.39,13711559,0
+GPRO.US,D,20210112,000000,9.24,9.425,8.77,9.04,7566748,0
+GPRO.US,D,20210113,000000,9.115,9.12,8.83,8.96,3799071,0
+GPRO.US,D,20210114,000000,9,9.22,8.9216,8.98,6974040,0
+GPRO.US,D,20210115,000000,8.96,9,8.45,8.72,4414779,0
+GPRO.US,D,20210119,000000,8.88,9.2,8.66,8.89,3384006,0
+GPRO.US,D,20210120,000000,8.9691,9.25,8.86,9,2974403,0
+GPRO.US,D,20210121,000000,9.08,9.08,8.685,8.84,2604281,0
+GPRO.US,D,20210122,000000,8.57,8.86,8.5,8.81,2194815,0
+GPRO.US,D,20210125,000000,8.7336,9.04,8.515,8.86,4516617,0
+GPRO.US,D,20210126,000000,8.9868,9.31,8.81,9.06,5849443,0
+GPRO.US,D,20210127,000000,9.18,10.6,8.661,9.7,18858892,0
+GPRO.US,D,20210128,000000,10.1,10.18,9,9.26,8197534,0
+GPRO.US,D,20210129,000000,9.29,9.57,8.77,8.95,7057030,0
+GPRO.US,D,20210201,000000,9.12,10.85,9.12,10.53,16821360,0
+GPRO.US,D,20210202,000000,11.0335,11.19,9.98,10.49,7352003,0
+GPRO.US,D,20210203,000000,10.43,10.958,10.3,10.5,5089008,0
+GPRO.US,D,20210204,000000,10.66,10.75,10.05,10.37,8589469,0
+GPRO.US,D,20210205,000000,9.32,9.58,8.2,8.385,27275301,0
+GPRO.US,D,20210208,000000,8.53,8.7,7.9,8.14,18235839,0
+GPRO.US,D,20210209,000000,8.16,8.34,8.02,8.23,7092888,0
+GPRO.US,D,20210210,000000,8.3,8.565,8.11,8.16,8431015,0
+GPRO.US,D,20210211,000000,8.24,8.39,8.01,8.18,6045289,0
+GPRO.US,D,20210212,000000,8.16,8.2192,7.94,8.04,4660788,0
+GPRO.US,D,20210216,000000,8.11,8.265,7.82,7.915,5215065,0
+GPRO.US,D,20210217,000000,7.86,7.92,7.63,7.8,4347171,0
+GPRO.US,D,20210218,000000,7.58,7.6588,7.33,7.555,4944691,0
+GPRO.US,D,20210219,000000,7.63,7.99,7.57,7.71,6923491,0
+GPRO.US,D,20210222,000000,7.7,8.08,7.64,7.94,5976728,0
+GPRO.US,D,20210223,000000,7.74,7.935,7.11,7.91,5053164,0
+GPRO.US,D,20210224,000000,7.91,8.09,7.7501,7.94,3449414,0
+GPRO.US,D,20210225,000000,7.91,8.015,7.41,7.445,4324655,0
+GPRO.US,D,20210226,000000,7.52,7.695,7.29,7.52,4052747,0
+GPRO.US,D,20210301,000000,7.78,8.33,7.73,8.145,7238351,0
+GPRO.US,D,20210302,000000,8.07,8.42,8.04,8.1,4640093,0
+GPRO.US,D,20210303,000000,8.22,8.71,8.17,8.47,7128790,0
+GPRO.US,D,20210304,000000,8.21,8.36,7.68,7.97,6675973,0
+GPRO.US,D,20210305,000000,8.09,8.14,7.36,8.08,4750427,0
+GPRO.US,D,20210308,000000,8.22,8.25,7.86,7.96,3283638,0
+GPRO.US,D,20210309,000000,8.12,8.51,8.08,8.29,3969158,0
+GPRO.US,D,20210310,000000,8.46,9.39,8.43,9.31,11807398,0
+GPRO.US,D,20210311,000000,9.24,9.905,9.08,9.81,7571926,0
+GPRO.US,D,20210312,000000,9.431,10.79,9.4,10.75,14857791,0
+GPRO.US,D,20210315,000000,11.365,12.68,11.25,12.25,19456400,0
+GPRO.US,D,20210316,000000,11.8135,13.37,11.8135,12.83,26429661,0
+GPRO.US,D,20210317,000000,12.38,13.23,12.065,13.21,9454001,0
+GPRO.US,D,20210318,000000,13.18,13.68,12.88,13.06,8165643,0
+GPRO.US,D,20210319,000000,13.05,13.65,12.5304,13.54,6487198,0
+GPRO.US,D,20210322,000000,13.49,13.79,13.12,13.37,5074033,0
+GPRO.US,D,20210323,000000,13.25,13.44,12.24,12.41,5918202,0
+GPRO.US,D,20210324,000000,12.55,12.63,11.48,11.48,7651208,0
+GPRO.US,D,20210325,000000,10.9,12.18,10.63,11.86,7185919,0
+GPRO.US,D,20210326,000000,12.07,12.25,11.43,11.88,4445972,0
+GPRO.US,D,20210329,000000,11.84,11.9,11.1,11.13,3875922,0
+GPRO.US,D,20210330,000000,11.16,11.51,10.9,11.44,3729189,0
+GPRO.US,D,20210331,000000,11.62,12.13,11.55,11.64,5213922,0
+GPRO.US,D,20210401,000000,11.7,12.6,11.67,12.385,5358317,0
+GPRO.US,D,20210405,000000,12.66,12.77,12.14,12.58,4989927,0
+GPRO.US,D,20210406,000000,12.57,12.6,12.16,12.34,3348573,0
+GPRO.US,D,20210407,000000,12.295,12.52,12.1675,12.27,2222267,0
+GPRO.US,D,20210408,000000,12.38,12.67,12.04,12.57,2422907,0
+GPRO.US,D,20210409,000000,12.56,13.39,12.56,13.08,5059735,0
+GPRO.US,D,20210412,000000,13.07,13.16,11.51,11.76,6044920,0
+GPRO.US,D,20210413,000000,11.93,11.93,11.26,11.9,3850713,0
+GPRO.US,D,20210414,000000,11.9,12.06,11.71,11.73,2792149,0
+GPRO.US,D,20210415,000000,11.79,11.83,11.2,11.39,4326621,0
+GPRO.US,D,20210416,000000,11.2,11.57,11.15,11.37,2467612,0
+GPRO.US,D,20210419,000000,11.07,11.26,10.73,11.11,4510966,0
+GPRO.US,D,20210420,000000,10.92,11.13,10.49,10.82,3469771,0
+GPRO.US,D,20210421,000000,10.79,11.18,10.55,11.13,2848838,0
+GPRO.US,D,20210422,000000,11.18,11.3199,10.81,10.84,2403877,0
+GPRO.US,D,20210423,000000,10.96,11.22,10.78,10.92,1764164,0
+GPRO.US,D,20210426,000000,11.09,11.5,10.82,11.42,4141476,0
+GPRO.US,D,20210427,000000,11.6,11.77,11.2,11.76,3501792,0
+GPRO.US,D,20210428,000000,11.67,11.78,11.46,11.76,2476667,0
+GPRO.US,D,20210429,000000,11.8,11.88,11.312,11.47,2583268,0
+GPRO.US,D,20210430,000000,11.35,11.695,11.17,11.23,1850048,0
+GPRO.US,D,20210503,000000,11.08,11.26,10.97,11.04,2151620,0
+GPRO.US,D,20210504,000000,10.95,10.995,10.6,10.92,2548778,0
+GPRO.US,D,20210505,000000,10.99,11.02,10.46,10.59,2001343,0
+GPRO.US,D,20210506,000000,10.47,10.54,9.96,10.44,3770970,0
+GPRO.US,D,20210507,000000,11.59,12.25,10.695,10.8,12659528,0
+GPRO.US,D,20210510,000000,10.79,10.84,9.25,9.255,9391302,0
+GPRO.US,D,20210511,000000,9.17,9.84,8.9015,9.76,4104710,0
+GPRO.US,D,20210512,000000,9.55,9.6,9.05,9.17,4121582,0
+GPRO.US,D,20210513,000000,9.35,9.47,8.8613,9.3,3858565,0
+GPRO.US,D,20210514,000000,9.62,9.92,9.5,9.86,4137948,0
+GPRO.US,D,20210517,000000,9.72,9.95,9.52,9.89,2489593,0
+GPRO.US,D,20210518,000000,10.05,10.3,9.75,10.01,2819091,0
+GPRO.US,D,20210519,000000,9.49,9.97,9.33,9.93,2478810,0
+GPRO.US,D,20210520,000000,10.05,10.24,9.8,10.09,2211623,0
+GPRO.US,D,20210521,000000,10.18,10.42,9.99,10.08,2452330,0
+GPRO.US,D,20210524,000000,10.1,10.6165,10,10.57,3292180,0
+GPRO.US,D,20210525,000000,10.56,11.22,10.52,11.01,5929248,0
+GPRO.US,D,20210526,000000,11.16,11.63,11.15,11.47,4826063,0
+GPRO.US,D,20210527,000000,11.52,11.7499,11.29,11.5,3377437,0
+GPRO.US,D,20210528,000000,11.5,11.51,11.01,11.22,3583579,0
+GPRO.US,D,20210601,000000,11.3,11.435,10.95,11.25,2769186,0
+GPRO.US,D,20210602,000000,11.28,11.5766,10.99,11.52,4648983,0
+GPRO.US,D,20210603,000000,11.37,11.48,11.06,11.13,2125221,0
+GPRO.US,D,20210604,000000,11.22,11.279,10.93,11.04,1967069,0
+GPRO.US,D,20210607,000000,11.2,11.29,11.04,11.17,1987493,0
+GPRO.US,D,20210608,000000,11.19,12.62,11.17,12.59,9250159,0
+GPRO.US,D,20210609,000000,12.3035,12.61,11.87,12.13,5052607,0
+GPRO.US,D,20210610,000000,12.2,12.28,11.86,11.87,3943954,0
+GPRO.US,D,20210611,000000,11.98,12.66,11.95,12.59,3803807,0
+GPRO.US,D,20210614,000000,12.97,12.97,12.26,12.37,3458527,0
+GPRO.US,D,20210615,000000,12.22,12.475,12.11,12.3,2405683,0
+GPRO.US,D,20210616,000000,12.29,12.305,11.735,12.11,2475020,0
+GPRO.US,D,20210617,000000,12.05,12.26,11.86,11.86,2021839,0
+GPRO.US,D,20210618,000000,11.66,11.835,11.29,11.41,3154622,0
+GPRO.US,D,20210621,000000,11.42,11.65,11.32,11.56,1537069,0
+GPRO.US,D,20210622,000000,11.55,11.6,11.27,11.55,2281395,0
+GPRO.US,D,20210623,000000,11.51,11.745,11.51,11.6,1192175,0
+GPRO.US,D,20210624,000000,11.64,11.66,11.275,11.55,2057005,0
+GPRO.US,D,20210625,000000,11.59,11.94,11.45,11.6,3638834,0
+GPRO.US,D,20210628,000000,11.66,11.975,11.385,11.58,2128079,0
+GPRO.US,D,20210629,000000,11.65,11.725,11.51,11.55,1255240,0
+GPRO.US,D,20210630,000000,11.5,11.72,11.11,11.65,3728690,0
+GPRO.US,D,20210701,000000,11.8,11.88,11.23,11.4,2270401,0
+GPRO.US,D,20210702,000000,11.45,11.645,11.17,11.18,1470786,0
+GPRO.US,D,20210706,000000,11.17,11.175,10.66,10.88,2730544,0
+GPRO.US,D,20210707,000000,10.83,10.99,10.2,10.51,4262318,0
+GPRO.US,D,20210708,000000,10.22,10.83,10.18,10.65,2144027,0
+GPRO.US,D,20210709,000000,10.7,10.86,10.48,10.64,1514256,0
+GPRO.US,D,20210712,000000,10.6,11.04,10.53,10.98,2261854,0
+GPRO.US,D,20210713,000000,10.84,10.94,10.425,10.48,1894973,0
+GPRO.US,D,20210714,000000,10.55,10.83,10.41,10.5,1776402,0
+GPRO.US,D,20210715,000000,10.35,10.37,9.925,10.14,3559838,0
+GPRO.US,D,20210716,000000,10.33,10.49,10.06,10.1,1817610,0
+GPRO.US,D,20210719,000000,9.75,10.32,9.73,10.2,2057115,0
+GPRO.US,D,20210720,000000,10.22,10.48,9.945,10.4,2053114,0
+GPRO.US,D,20210721,000000,10.41,10.68,10.26,10.62,1174300,0
+GPRO.US,D,20210722,000000,10.62,10.77,10.215,10.24,2004743,0
+GPRO.US,D,20210723,000000,10.37,10.44,10.22,10.25,932752,0
+GPRO.US,D,20210726,000000,10.24,10.32,10.105,10.31,1627664,0
+GPRO.US,D,20210727,000000,10.31,10.31,9.85,10.14,2255245,0
+GPRO.US,D,20210728,000000,10.21,10.38,10.14,10.27,2114889,0
+GPRO.US,D,20210729,000000,10.3,10.56,10.28,10.43,1689478,0
+GPRO.US,D,20210730,000000,10.35,10.46,10.135,10.24,1335075,0
+GPRO.US,D,20210802,000000,10.34,10.44,9.97,10,1607312,0
+GPRO.US,D,20210803,000000,10.05,10.11,9.78,10.07,1657991,0
+GPRO.US,D,20210804,000000,10.03,10.13,9.85,9.88,1769549,0
+GPRO.US,D,20210805,000000,9.93,10.28,9.765,10.07,3738123,0
+GPRO.US,D,20210806,000000,10.785,10.83,10.03,10.09,5806231,0
+GPRO.US,D,20210809,000000,10.17,11.33,10.16,10.89,5996892,0
+GPRO.US,D,20210810,000000,10.84,11.57,10.701,11.36,3775192,0
+GPRO.US,D,20210811,000000,11.38,11.4,10.42,10.64,3826542,0
+GPRO.US,D,20210812,000000,10.65,10.75,10.41,10.46,1870546,0
+GPRO.US,D,20210813,000000,10.42,10.5165,10.06,10.14,2456044,0
+GPRO.US,D,20210816,000000,10.09,10.32,9.92,10.19,2049683,0
+GPRO.US,D,20210817,000000,10.03,10.24,9.86,10.13,2090530,0
+GPRO.US,D,20210818,000000,10.07,10.14,9.95,10.02,1749352,0
+GPRO.US,D,20210819,000000,9.89,9.9694,9.655,9.8,2531908,0
+GPRO.US,D,20210820,000000,9.81,10.11,9.73,10,1720585,0
+GPRO.US,D,20210823,000000,10.13,10.23,10.01,10.06,1672719,0
+GPRO.US,D,20210824,000000,10.105,10.35,10.05,10.3,1668392,0
+GPRO.US,D,20210825,000000,10.23,10.29,10.02,10.02,1421548,0
+GPRO.US,D,20210826,000000,10,10.11,9.813,9.85,1562711,0
+GPRO.US,D,20210827,000000,9.86,10.15,9.81,10.03,1778386,0
+GPRO.US,D,20210830,000000,10.04,10.115,9.8,9.86,2429782,0
+GPRO.US,D,20210831,000000,9.86,10.065,9.8499,9.97,1964367,0
+GPRO.US,D,20210901,000000,10.05,10.19,9.995,10.12,1966347,0
+GPRO.US,D,20210902,000000,10.15,10.2,9.9,9.93,2721462,0
+GPRO.US,D,20210903,000000,9.92,10.06,9.91,9.91,1655500,0
+GPRO.US,D,20210907,000000,9.92,9.955,9.76,9.82,1709925,0
+GPRO.US,D,20210908,000000,9.735,9.81,9.52,9.55,2196664,0
+GPRO.US,D,20210909,000000,9.53,9.73,9.32,9.61,2462560,0
+GPRO.US,D,20210910,000000,9.69,9.865,9.295,9.32,1812547,0
+GPRO.US,D,20210913,000000,9.38,9.595,9.295,9.51,2712256,0
+GPRO.US,D,20210914,000000,9.52,9.64,9.22,9.41,2895415,0
+GPRO.US,D,20210915,000000,9.4,9.595,9.23,9.57,2459065,0
+GPRO.US,D,20210916,000000,9.6,9.755,9.545,9.66,2031575,0
+GPRO.US,D,20210917,000000,9.58,9.66,9.39,9.57,2312808,0
+GPRO.US,D,20210920,000000,9.3,9.463,9.17,9.41,2418302,0
+GPRO.US,D,20210921,000000,9.42,9.545,9.34,9.44,1488516,0
+GPRO.US,D,20210922,000000,9.48,9.85,9.48,9.74,2143620,0
+GPRO.US,D,20210923,000000,9.8,9.99,9.77,9.85,1203178,0
+GPRO.US,D,20210924,000000,9.8,9.84,9.52,9.78,1703648,0
+GPRO.US,D,20210927,000000,9.79,9.94,9.645,9.91,1657235,0
+GPRO.US,D,20210928,000000,9.87,9.8766,9.61,9.68,1534201,0
+GPRO.US,D,20210929,000000,9.7,9.7,9.42,9.48,1267904,0
+GPRO.US,D,20210930,000000,9.42,9.58,9.29,9.36,1934943,0
+GPRO.US,D,20211001,000000,9.38,9.5,9.31,9.39,1489703,0
+GPRO.US,D,20211004,000000,9.29,9.45,9.0132,9.07,2660980,0
+GPRO.US,D,20211005,000000,9.13,9.21,8.99,9.15,1782925,0
+GPRO.US,D,20211006,000000,9.01,9.08,8.8,8.87,2395504,0
+GPRO.US,D,20211007,000000,8.97,9.1,8.9,8.91,1627395,0
+GPRO.US,D,20211008,000000,8.92,8.96,8.65,8.65,1985440,0
+GPRO.US,D,20211011,000000,8.67,9.0664,8.655,8.74,2113975,0
+GPRO.US,D,20211012,000000,8.8465,8.94,8.77,8.8,1688581,0
+GPRO.US,D,20211013,000000,8.83,8.94,8.81,8.92,1069140,0
+GPRO.US,D,20211014,000000,8.97,9.11,8.9,9.02,2986191,0
+GPRO.US,D,20211015,000000,9.11,9.139,8.83,8.83,2386435,0
+GPRO.US,D,20211018,000000,8.77,9.09,8.75,9.06,1875974,0
+GPRO.US,D,20211019,000000,9.14,9.19,8.98,9.13,1371081,0
+GPRO.US,D,20211020,000000,9.13,9.27,9.1,9.15,1262730,0
+GPRO.US,D,20211021,000000,9.1,9.19,9.0929,9.14,2058980,0
+GPRO.US,D,20211022,000000,9.0601,9.12,8.815,8.89,1855918,0
+GPRO.US,D,20211025,000000,8.87,8.99,8.81,8.89,2466931,0
+GPRO.US,D,20211026,000000,8.94,8.95,8.58,8.65,2756538,0
+GPRO.US,D,20211027,000000,8.64,8.69,8.53,8.56,1916885,0
+GPRO.US,D,20211028,000000,8.55,8.77,8.5125,8.73,2383407,0
+GPRO.US,D,20211029,000000,8.68,8.72,8.525,8.61,1734046,0
+GPRO.US,D,20211101,000000,8.67,8.93,8.66,8.79,2287920,0
+GPRO.US,D,20211102,000000,8.76,8.76,8.53,8.65,2232435,0
+GPRO.US,D,20211103,000000,8.62,9.05,8.605,9,4045309,0
+GPRO.US,D,20211104,000000,9.04,9.06,8.82,8.88,3717137,0
+GPRO.US,D,20211105,000000,9.95,10.1,9.285,9.58,8340335,0
+GPRO.US,D,20211108,000000,9.67,10.1,9.665,9.88,5455656,0
+GPRO.US,D,20211109,000000,9.91,10.12,9.815,9.89,2733725,0
+GPRO.US,D,20211110,000000,9.86,10.05,9.635,9.67,2603685,0
+GPRO.US,D,20211111,000000,9.99,10.7,9.9417,10.46,5751133,0
+GPRO.US,D,20211112,000000,10.49,11.16,10.47,11.16,7227958,0
+GPRO.US,D,20211115,000000,11.2,11.65,10.75,11.62,7402924,0
+GPRO.US,D,20211116,000000,11.43,11.89,11.42,11.64,7051628,0
+GPRO.US,D,20211117,000000,11.63,11.69,11.35,11.55,3429862,0
+GPRO.US,D,20211118,000000,12.05,12.1374,11.41,11.45,5403519,0
+GPRO.US,D,20211119,000000,11.32,11.64,11.121,11.17,2611575,0
+GPRO.US,D,20211122,000000,11.19,11.34,10.9,10.91,2861992,0
+GPRO.US,D,20211123,000000,10.6,10.9,10.46,10.64,3664994,0
+GPRO.US,D,20211124,000000,10.465,10.665,10.42,10.49,2458145,0
+GPRO.US,D,20211126,000000,10.17,10.5,10.14,10.27,1611055,0
+GPRO.US,D,20211129,000000,10.44,10.58,10.16,10.33,2541249,0
+GPRO.US,D,20211130,000000,10.34,10.48,9.915,10,3563578,0
+GPRO.US,D,20211201,000000,10.32,10.665,10.08,10.08,3103759,0
+GPRO.US,D,20211202,000000,10.1,10.26,9.861,10.26,2064848,0
+GPRO.US,D,20211203,000000,10.25,10.27,9.83,9.88,3020328,0
+GPRO.US,D,20211206,000000,9.84,10.26,9.63,10.12,1970864,0
+GPRO.US,D,20211207,000000,10.32,10.59,10.28,10.51,2260750,0
+GPRO.US,D,20211208,000000,10.57,10.82,10.535,10.79,1864739,0
+GPRO.US,D,20211209,000000,10.69,10.98,10.67,10.76,1973437,0
+GPRO.US,D,20211210,000000,10.79,10.91,10.5,10.66,2235781,0
+GPRO.US,D,20211213,000000,11,11.59,10.69,10.7,5366325,0
+GPRO.US,D,20211214,000000,10.25,10.69,10.2,10.62,2781228,0
+GPRO.US,D,20211215,000000,10.6,10.85,10.31,10.84,2056351,0
+GPRO.US,D,20211216,000000,10.87,10.985,10.45,10.53,2093929,0
+GPRO.US,D,20211217,000000,10.53,10.62,10.32,10.46,2589233,0
+GPRO.US,D,20211220,000000,10.19,10.395,10.05,10.36,1920774,0
+GPRO.US,D,20211221,000000,10.54,10.74,10.41,10.68,1353275,0
+GPRO.US,D,20211222,000000,10.62,10.829,10.58,10.76,924499,0
+GPRO.US,D,20211223,000000,10.71,10.9,10.6496,10.78,1043382,0
+GPRO.US,D,20211227,000000,10.78,10.86,10.62,10.68,1768185,0
+GPRO.US,D,20211228,000000,10.65,10.9399,10.59,10.67,1313813,0
+GPRO.US,D,20211229,000000,10.63,10.86,10.57,10.61,2518796,0
+GPRO.US,D,20211230,000000,10.56,10.715,10.46,10.48,1296082,0
+GPRO.US,D,20211231,000000,10.46,10.69,10.27,10.31,1729859,0
+GPRO.US,D,20220103,000000,10.41,10.82,10.41,10.66,1867903,0
+GPRO.US,D,20220104,000000,10.66,10.91,10.6,10.91,1774264,0
+GPRO.US,D,20220105,000000,10.85,11.11,10.56,10.67,2239498,0
+GPRO.US,D,20220106,000000,10.62,10.925,10.54,10.69,1724291,0
+GPRO.US,D,20220107,000000,10.86,10.99,10.59,10.68,1867781,0
+GPRO.US,D,20220110,000000,10.595,10.66,10.17,10.42,3000515,0
+GPRO.US,D,20220111,000000,10.4,10.71,10.19,10.59,1964299,0
+GPRO.US,D,20220112,000000,10.59,10.74,10.48,10.58,1105762,0
+GPRO.US,D,20220113,000000,10.6,10.675,10.4,10.42,1131995,0
+GPRO.US,D,20220114,000000,10.26,10.4907,10.26,10.44,1672102,0
+GPRO.US,D,20220118,000000,10.37,10.44,9.97,10.01,2620928,0
+GPRO.US,D,20220119,000000,10,10.1099,9.69,9.7,2954361,0
+GPRO.US,D,20220120,000000,9.7,9.8501,9.15,9.18,3416767,0
+GPRO.US,D,20220121,000000,9.06,9.17,8.8,8.92,4587215,0
+GPRO.US,D,20220124,000000,8.5,8.76,8.11,8.71,5147524,0
+GPRO.US,D,20220125,000000,8.5,8.695,8.37,8.58,3184476,0
+GPRO.US,D,20220126,000000,8.76,8.82,8.38,8.47,5848298,0
+GPRO.US,D,20220127,000000,8.57,8.645,8.24,8.34,2757552,0
+GPRO.US,D,20220128,000000,8.35,8.52,8.12,8.51,2498269,0
+GPRO.US,D,20220131,000000,8.465,8.91,8.465,8.86,3880431,0
+GPRO.US,D,20220201,000000,9.01,9.25,8.9191,9.24,3576916,0
+GPRO.US,D,20220202,000000,9.32,9.495,9.05,9.06,2930630,0
+GPRO.US,D,20220203,000000,8.84,8.95,8.37,8.44,6081316,0
+GPRO.US,D,20220204,000000,8.84,9.27,8.595,8.78,6125524,0
+GPRO.US,D,20220207,000000,8.83,9.055,8.8,8.92,3976348,0
+GPRO.US,D,20220208,000000,8.89,9.26,8.85,9.21,4174263,0
+GPRO.US,D,20220209,000000,9.32,9.35,9.01,9.11,3390616,0
+GPRO.US,D,20220210,000000,8.96,9.175,8.77,8.78,3470680,0
+GPRO.US,D,20220211,000000,8.836,9.075,8.7,8.75,4181807,0
+GPRO.US,D,20220214,000000,8.72,9.055,8.72,8.83,2987752,0
+GPRO.US,D,20220215,000000,8.98,9.14,8.92,9.06,2747394,0
+GPRO.US,D,20220216,000000,8.98,9,8.82,8.96,2240861,0
+GPRO.US,D,20220217,000000,8.82,8.93,8.69,8.7,2377664,0
+GPRO.US,D,20220218,000000,8.64,8.77,8.56,8.68,2442106,0
+GPRO.US,D,20220222,000000,8.5563,8.65,8.3301,8.48,2474175,0
+GPRO.US,D,20220223,000000,8.53,8.575,8.21,8.27,2323645,0
+GPRO.US,D,20220224,000000,7.88,8.49,7.84,8.47,4002374,0
+GPRO.US,D,20220225,000000,8.48,8.56,8.25,8.54,2101767,0
+GPRO.US,D,20220228,000000,8.59,8.77,8.52,8.6,3737705,0
+GPRO.US,D,20220301,000000,8.62,8.81,8.26,8.36,2773697,0
+GPRO.US,D,20220302,000000,8.46,8.81,8.41,8.72,2864221,0
+GPRO.US,D,20220303,000000,8.72,8.78,8.46,8.57,1749778,0
+GPRO.US,D,20220304,000000,8.47,8.5,8.14,8.23,1846479,0
+GPRO.US,D,20220307,000000,8.14,8.27,7.66,7.66,3166000,0
+GPRO.US,D,20220308,000000,7.63,8,7.558,7.72,2866953,0
+GPRO.US,D,20220309,000000,7.96,8.085,7.91,7.96,1427396,0
+GPRO.US,D,20220310,000000,7.8,7.94,7.7,7.91,1561373,0
+GPRO.US,D,20220311,000000,7.93,7.99,7.69,7.69,1180754,0
+GPRO.US,D,20220314,000000,7.75,7.794,7.37,7.44,2086585,0
+GPRO.US,D,20220315,000000,7.46,7.67,7.42,7.62,1831392,0
+GPRO.US,D,20220316,000000,7.71,7.96,7.68,7.93,2265854,0
+GPRO.US,D,20220317,000000,7.83,8.01,7.825,8,1532193,0
+GPRO.US,D,20220318,000000,7.89,8.14,7.85,8.14,2231871,0
+GPRO.US,D,20220321,000000,8.09,8.18,7.9301,8.02,1478952,0
+GPRO.US,D,20220322,000000,8.08,8.29,8.08,8.26,1898869,0
+GPRO.US,D,20220323,000000,8.19,8.33,8.1078,8.24,1558449,0
+GPRO.US,D,20220324,000000,8.32,8.415,8.245,8.41,1518186,0
+GPRO.US,D,20220325,000000,8.38,8.44,8.295,8.37,2333182,0
+GPRO.US,D,20220328,000000,8.39,8.45,8.32,8.45,1367510,0
+GPRO.US,D,20220329,000000,8.56,8.835,8.56,8.82,2461115,0
+GPRO.US,D,20220330,000000,8.79,8.85,8.63,8.65,2128759,0
+GPRO.US,D,20220331,000000,8.585,8.615,8.43,8.53,2259903,0
+GPRO.US,D,20220401,000000,8.59,8.71,8.445,8.54,2724206,0
+GPRO.US,D,20220404,000000,8.63,8.87,8.58,8.83,1795331,0
+GPRO.US,D,20220405,000000,8.76,8.87,8.485,8.5,2868509,0
+GPRO.US,D,20220406,000000,8.39,8.41,8.16,8.28,2433944,0
+GPRO.US,D,20220407,000000,8.3,8.47,8.205,8.32,3119419,0
+GPRO.US,D,20220408,000000,8.32,8.45,8.2301,8.31,2411388,0
+GPRO.US,D,20220411,000000,8.28,8.44,8.085,8.36,2909368,0
+GPRO.US,D,20220412,000000,8.5,8.92,8.45,8.58,3225626,0
+GPRO.US,D,20220413,000000,8.6,8.886,8.51,8.85,1792189,0
+GPRO.US,D,20220414,000000,8.83,8.89,8.68,8.75,1831562,0
+GPRO.US,D,20220418,000000,8.72,8.84,8.525,8.83,2285307,0
+GPRO.US,D,20220419,000000,8.79,8.98,8.73,8.86,1975153,0
+GPRO.US,D,20220420,000000,8.91,9.13,8.905,9.06,2126451,0
+GPRO.US,D,20220421,000000,9.13,9.24,8.76,8.83,1939138,0
+GPRO.US,D,20220422,000000,8.78,8.8,8.53,8.59,1873688,0
+GPRO.US,D,20220425,000000,8.48,8.94,8.44,8.92,2696712,0
+GPRO.US,D,20220426,000000,8.86,8.89,8.52,8.68,1967691,0
+GPRO.US,D,20220427,000000,8.65,8.72,8.36,8.46,1908231,0
+GPRO.US,D,20220428,000000,8.57,8.72,8.36,8.62,1470751,0
+GPRO.US,D,20220429,000000,8.61,8.94,8.58,8.92,3662751,0
+GPRO.US,D,20220502,000000,8.93,8.94,8.66,8.84,2262119,0
+GPRO.US,D,20220503,000000,8.87,9.27,8.75,9.24,3066189,0
+GPRO.US,D,20220504,000000,9.23,9.42,8.89,9.39,2852353,0
+GPRO.US,D,20220505,000000,9.2,9.24,8.66,8.75,2644630,0
+GPRO.US,D,20220506,000000,8.155,8.155,6.86,7.15,7183786,0
+GPRO.US,D,20220509,000000,7,7.04,6.39,6.45,5117702,0
+GPRO.US,D,20220510,000000,6.68,6.8,6.28,6.49,2931134,0
+GPRO.US,D,20220511,000000,6.47,6.76,6.34,6.35,4199661,0
+GPRO.US,D,20220512,000000,6.34,6.8,6.3,6.67,3343255,0
+GPRO.US,D,20220513,000000,6.8665,7.125,6.8,7.05,3215843,0
+GPRO.US,D,20220516,000000,7.04,7.06,6.83,6.89,1891188,0
+GPRO.US,D,20220517,000000,7.01,7.185,6.99,7.08,1673134,0
+GPRO.US,D,20220518,000000,6.89,7.02,6.715,6.79,1735340,0
+GPRO.US,D,20220519,000000,6.67,6.86,6.6485,6.66,1908769,0
+GPRO.US,D,20220520,000000,6.77,6.77,6.43,6.63,1680053,0
+GPRO.US,D,20220523,000000,6.69,6.71,6.555,6.68,1411081,0
+GPRO.US,D,20220524,000000,6.54,6.58,6.22,6.28,1564347,0
+GPRO.US,D,20220525,000000,6.23,6.465,6.18,6.43,1850291,0
+GPRO.US,D,20220526,000000,6.46,6.765,6.46,6.68,2143709,0
+GPRO.US,D,20220527,000000,6.76,7.02,6.76,6.99,1685752,0
+GPRO.US,D,20220531,000000,6.842,6.995,6.79,6.91,1588327,0
+GPRO.US,D,20220601,000000,6.99,7.05,6.7401,6.8,1525659,0
+GPRO.US,D,20220602,000000,6.86,7.04,6.85,6.98,1172744,0
+GPRO.US,D,20220603,000000,6.85,6.94,6.7538,6.82,1030473,0
+GPRO.US,D,20220606,000000,6.91,7,6.72,6.79,1626962,0
+GPRO.US,D,20220607,000000,6.68,6.835,6.65,6.82,1368277,0
+GPRO.US,D,20220608,000000,6.76,6.7799,6.65,6.67,1749668,0
+GPRO.US,D,20220609,000000,6.6,6.69,6.49,6.51,1223112,0
+GPRO.US,D,20220610,000000,6.41,6.489,6.28,6.35,1260860,0
+GPRO.US,D,20220613,000000,6.14,6.22,5.85,5.88,2721671,0
+GPRO.US,D,20220614,000000,5.9,5.96,5.62,5.74,2130982,0
+GPRO.US,D,20220615,000000,5.925,6.09,5.75,5.98,1929250,0
+GPRO.US,D,20220616,000000,5.76,5.92,5.565,5.76,1998589,0
+GPRO.US,D,20220617,000000,5.86,5.945,5.74,5.87,2035796,0
+GPRO.US,D,20220621,000000,5.98,6.15,5.935,5.96,1428207,0
+GPRO.US,D,20220622,000000,5.88,6.075,5.821,5.93,2248387,0
+GPRO.US,D,20220623,000000,5.96,6.095,5.89,6.06,1699602,0
+GPRO.US,D,20220624,000000,6.08,6.25,5.9525,5.97,7260836,0
+GPRO.US,D,20220627,000000,6.05,6.15,5.94,5.97,1724132,0
+GPRO.US,D,20220628,000000,6,6.06,5.7913,5.81,1666493,0
+GPRO.US,D,20220629,000000,5.78,5.7888,5.5,5.6,2224947,0
+GPRO.US,D,20220630,000000,5.49,5.61,5.45,5.53,1600111,0
+GPRO.US,D,20220701,000000,5.505,5.625,5.41,5.56,2729735,0
+GPRO.US,D,20220705,000000,5.4,5.7,5.35,5.7,3477966,0
+GPRO.US,D,20220706,000000,5.73,5.798,5.47,5.55,2343215,0
+GPRO.US,D,20220707,000000,5.62,5.69,5.53,5.55,3276443,0
+GPRO.US,D,20220708,000000,5.56,5.62,5.43,5.56,2087479,0
+GPRO.US,D,20220711,000000,5.52,5.62,5.4,5.46,1879033,0
+GPRO.US,D,20220712,000000,5.45,5.615,5.45,5.47,1724038,0
+GPRO.US,D,20220713,000000,5.36,5.485,5.336,5.45,1588290,0
+GPRO.US,D,20220714,000000,5.37,5.39,5.245,5.26,1945171,0
+GPRO.US,D,20220715,000000,5.38,5.455,5.33,5.4,1782604,0
+GPRO.US,D,20220718,000000,5.5,5.7,5.49,5.59,2039980,0
+GPRO.US,D,20220719,000000,5.66,5.89,5.66,5.85,2213183,0
+GPRO.US,D,20220720,000000,5.86,5.99,5.785,5.96,2119631,0
+GPRO.US,D,20220721,000000,5.95,6.2499,5.9012,6.24,1779492,0
+GPRO.US,D,20220722,000000,6.2,6.2,5.965,6.03,1322451,0
+GPRO.US,D,20220725,000000,6.04,6.155,5.96,6.07,1019520,0
+GPRO.US,D,20220726,000000,6,6,5.84,5.88,1039789,0
+GPRO.US,D,20220727,000000,5.97,6.21,5.875,6.17,1351318,0
+GPRO.US,D,20220728,000000,6.24,6.32,6.1311,6.31,1476814,0
+GPRO.US,D,20220729,000000,6.43,6.43,6.265,6.36,2103910,0
+GPRO.US,D,20220801,000000,6.378,6.53,6.11,6.45,2791386,0
+GPRO.US,D,20220802,000000,6.37,6.505,6.351,6.45,1637186,0
+GPRO.US,D,20220803,000000,6.5,6.77,6.5,6.74,2142879,0
+GPRO.US,D,20220804,000000,6.79,6.89,6.675,6.84,3361780,0
+GPRO.US,D,20220805,000000,6.6,6.79,6.31,6.56,2975996,0
+GPRO.US,D,20220808,000000,6.79,6.79,6.43,6.68,2867926,0
+GPRO.US,D,20220809,000000,6.65,6.655,6.48,6.58,2066900,0
+GPRO.US,D,20220810,000000,6.81,6.91,6.72,6.75,2869085,0
+GPRO.US,D,20220811,000000,6.8,6.845,6.67,6.71,1907038,0
+GPRO.US,D,20220812,000000,6.77,6.87,6.64,6.84,2270087,0
+GPRO.US,D,20220815,000000,6.8,6.845,6.72,6.83,1355419,0
+GPRO.US,D,20220816,000000,6.76,6.9,6.7,6.87,2164210,0
+GPRO.US,D,20220817,000000,6.79,6.8553,6.71,6.76,2121109,0
+GPRO.US,D,20220818,000000,6.78,6.79,6.58,6.64,1484942,0
+GPRO.US,D,20220819,000000,6.512,6.57,6.35,6.41,1324014,0
+GPRO.US,D,20220822,000000,6.29,6.32,6.17,6.25,1173397,0
+GPRO.US,D,20220823,000000,6.23,6.4154,6.23,6.29,1097373,0
+GPRO.US,D,20220824,000000,6.29,6.39,6.22,6.32,937388,0
+GPRO.US,D,20220825,000000,6.37,6.49,6.3,6.38,3023909,0
+GPRO.US,D,20220826,000000,6.38,6.38,6.055,6.1,1643955,0
+GPRO.US,D,20220829,000000,6.04,6.18,5.985,6.13,1292572,0
+GPRO.US,D,20220830,000000,6.2,6.24,6.04,6.05,1051062,0
+GPRO.US,D,20220831,000000,6.07,6.13,6.01,6.09,1339966,0
+GPRO.US,D,20220901,000000,6.03,6.06,5.89,5.96,1629082,0
+GPRO.US,D,20220902,000000,6.02,6.08,5.87,5.9,1074859,0
+GPRO.US,D,20220906,000000,5.91,5.949,5.66,5.68,1324369,0
+GPRO.US,D,20220907,000000,5.66,5.81,5.66,5.8,1472005,0
+GPRO.US,D,20220908,000000,5.72,5.79,5.66,5.78,1139916,0
+GPRO.US,D,20220909,000000,5.85,5.96,5.8233,5.93,1803310,0
+GPRO.US,D,20220912,000000,5.99,6.075,5.96,6.06,2161932,0
+GPRO.US,D,20220913,000000,5.86,5.93,5.68,5.71,1875044,0
+GPRO.US,D,20220914,000000,5.71,5.79,5.59,5.77,4790444,0
+GPRO.US,D,20220915,000000,5.78,5.9599,5.71,5.73,1746102,0
+GPRO.US,D,20220916,000000,5.63,5.68,5.4706,5.65,2366910,0
+GPRO.US,D,20220919,000000,5.565,5.699,5.53,5.6,1504421,0
+GPRO.US,D,20220920,000000,5.54,5.55,5.28,5.34,1745659,0
+GPRO.US,D,20220921,000000,5.36,5.42,5.21,5.28,1915983,0
+GPRO.US,D,20220922,000000,5.26,5.28,5.11,5.12,2200632,0
+GPRO.US,D,20220923,000000,5.03,5.1108,4.98,5.03,5752809,0
+GPRO.US,D,20220926,000000,5.02,5.13,4.98,4.99,1963194,0
+GPRO.US,D,20220927,000000,5.05,5.09,4.9,4.95,1882673,0
+GPRO.US,D,20220928,000000,4.95,5.17,4.94,5.13,1402494,0
+GPRO.US,D,20220929,000000,5.03,5.13,4.95,4.99,1631266,0
+GPRO.US,D,20220930,000000,4.97,5.1,4.93,4.93,1748004,0
+GPRO.US,D,20221003,000000,4.97,5.135,4.94,5.09,1343691,0
+GPRO.US,D,20221004,000000,5.19,5.24,5.14,5.23,1331750,0
+GPRO.US,D,20221005,000000,5.1,5.19,5.04,5.16,1085938,0
+GPRO.US,D,20221006,000000,5.14,5.21,5.1,5.15,1071278,0
+GPRO.US,D,20221007,000000,5.05,5.1,4.95,5.01,1757395,0
+GPRO.US,D,20221010,000000,5.02,5.055,4.91,5.03,1801253,0
+GPRO.US,D,20221011,000000,4.97,5.07,4.91,4.96,1086202,0
+GPRO.US,D,20221012,000000,4.96,5.02,4.91,4.99,1081851,0
+GPRO.US,D,20221013,000000,4.88,5.17,4.8,5.15,2029959,0
+GPRO.US,D,20221014,000000,5.18,5.19,5.07,5.13,1263902,0
+GPRO.US,D,20221017,000000,5.22,5.245,5.15,5.21,1315432,0
+GPRO.US,D,20221018,000000,5.3,5.44,5.21,5.26,1250930,0
+GPRO.US,D,20221019,000000,5.21,5.255,5.03,5.12,1116036,0
+GPRO.US,D,20221020,000000,5.13,5.35,5.1,5.18,1078927,0
+GPRO.US,D,20221021,000000,5.19,5.41,5.1,5.39,1403730,0
+GPRO.US,D,20221024,000000,5.43,5.48,5.29,5.47,1912786,0
+GPRO.US,D,20221025,000000,5.47,5.59,5.4,5.49,1437877,0
+GPRO.US,D,20221026,000000,5.47,5.595,5.43,5.48,995493,0
+GPRO.US,D,20221027,000000,5.5,5.5799,5.39,5.4,833935,0
+GPRO.US,D,20221028,000000,5.4,5.51,5.31,5.5,977336,0
+GPRO.US,D,20221031,000000,5.45,5.495,5.41,5.45,1430993,0
+GPRO.US,D,20221101,000000,5.54,5.615,5.46,5.52,1222140,0
+GPRO.US,D,20221102,000000,5.48,5.48,5.22,5.22,1689207,0
+GPRO.US,D,20221103,000000,5.12,5.16,4.97,5,2339505,0
+GPRO.US,D,20221104,000000,4.7,4.93,4.5,4.91,4647763,0
+GPRO.US,D,20221107,000000,4.9,5.225,4.77,5.22,4694458,0
+GPRO.US,D,20221108,000000,5.23,5.38,5.17,5.28,3402984,0
+GPRO.US,D,20221109,000000,5.22,5.28,5.13,5.15,1899118,0
+GPRO.US,D,20221110,000000,5.39,5.39,5.26,5.37,4742044,0
+GPRO.US,D,20221111,000000,5.38,5.755,5.35,5.71,3637524,0
+GPRO.US,D,20221114,000000,5.64,5.75,5.56,5.56,1394643,0
+GPRO.US,D,20221115,000000,5.67,5.75,5.61,5.66,1476745,0
+GPRO.US,D,20221116,000000,5.58,5.66,5.4,5.41,1315595,0
+GPRO.US,D,20221117,000000,5.32,5.51,5.31,5.51,1101020,0
+GPRO.US,D,20221118,000000,5.6,5.64,5.45,5.48,1258619,0
+GPRO.US,D,20221121,000000,5.44,5.45,5.345,5.39,1550473,0
+GPRO.US,D,20221122,000000,5.44,5.46,5.37,5.41,986728,0
+GPRO.US,D,20221123,000000,5.39,5.45,5.3445,5.44,592203,0
+GPRO.US,D,20221125,000000,5.41,5.54,5.4,5.54,880276,0
+GPRO.US,D,20221128,000000,5.45,5.49,5.28,5.29,1347408,0
+GPRO.US,D,20221129,000000,5.29,5.405,5.25,5.34,998435,0
+GPRO.US,D,20221130,000000,5.32,5.49,5.205,5.48,1542563,0
+GPRO.US,D,20221201,000000,5.5,5.62,5.405,5.42,1353615,0
+GPRO.US,D,20221202,000000,5.36,5.55,5.355,5.54,1074007,0
+GPRO.US,D,20221205,000000,5.52,5.565,5.4,5.44,1165215,0
+GPRO.US,D,20221206,000000,5.43,5.44,5.2525,5.33,2113400,0
+GPRO.US,D,20221207,000000,5.31,5.35,5.17,5.23,1179664,0
+GPRO.US,D,20221208,000000,5.26,5.345,5.215,5.3,1147531,0
+GPRO.US,D,20221209,000000,5.27,5.37,5.215,5.3,1297404,0
+GPRO.US,D,20221212,000000,5.3,5.33,5.2415,5.28,814960,0
+GPRO.US,D,20221213,000000,5.48,5.555,5.275,5.3,1448897,0
+GPRO.US,D,20221214,000000,5.22,5.35,5.205,5.27,1403052,0
+GPRO.US,D,20221215,000000,5.17,5.205,5.0501,5.06,1624010,0
+GPRO.US,D,20221216,000000,5,5.1,4.85,4.91,2569395,0
+GPRO.US,D,20221219,000000,4.91,4.95,4.85,4.87,1363827,0
+GPRO.US,D,20221220,000000,4.85,4.92,4.815,4.9,1105418,0
+GPRO.US,D,20221221,000000,4.96,5.09,4.96,5.05,1273986,0
+GPRO.US,D,20221222,000000,5.01,5.06,4.89,5.04,1612836,0
+GPRO.US,D,20221223,000000,4.97,5.05,4.95,5.03,869334,0
+GPRO.US,D,20221227,000000,5.02,5.04,4.875,4.9,1185965,0
+GPRO.US,D,20221228,000000,4.89,4.95,4.75,4.76,1513716,0
+GPRO.US,D,20221229,000000,4.8,4.915,4.78,4.9,1479416,0
+GPRO.US,D,20221230,000000,4.83,4.99,4.81,4.98,1302503,0
+GPRO.US,D,20230103,000000,5.01,5.1722,5.01,5.08,1273666,0
+GPRO.US,D,20230104,000000,5.14,5.2,5.085,5.13,1320578,0
+GPRO.US,D,20230105,000000,5.14,5.16,5.035,5.1,966856,0
+GPRO.US,D,20230106,000000,5.14,5.26,5.12,5.25,860630,0
+GPRO.US,D,20230109,000000,5.27,5.38,5.23,5.23,1228545,0
+GPRO.US,D,20230110,000000,5.2,5.42,5.1944,5.4,959835,0
+GPRO.US,D,20230111,000000,5.46,5.55,5.41,5.54,1435685,0
+GPRO.US,D,20230112,000000,5.53,5.6,5.48,5.58,850505,0
+GPRO.US,D,20230113,000000,5.55,5.64,5.525,5.61,1170925,0
+GPRO.US,D,20230117,000000,5.6,5.6879,5.55,5.59,1074077,0
+GPRO.US,D,20230118,000000,5.63,5.71,5.47,5.48,1007939,0
+GPRO.US,D,20230119,000000,5.41,5.55,5.37,5.53,1022990,0
+GPRO.US,D,20230120,000000,5.57,5.665,5.52,5.63,975226,0
+GPRO.US,D,20230123,000000,5.63,5.795,5.62,5.78,1499097,0
+GPRO.US,D,20230124,000000,5.76,5.8683,5.72,5.84,959912,0
+GPRO.US,D,20230125,000000,5.77,5.96,5.76,5.93,1007941,0
+GPRO.US,D,20230126,000000,5.98,6,5.91,6,1387488,0
+GPRO.US,D,20230127,000000,5.99,6.2,5.95,6.16,1223686,0
+GPRO.US,D,20230130,000000,6.1,6.17,5.98,6.08,2727138,0
+GPRO.US,D,20230131,000000,6.07,6.155,5.975,6.15,2119801,0
+GPRO.US,D,20230201,000000,6.14,6.315,6.04,6.3,2148654,0
+GPRO.US,D,20230202,000000,6.39,6.57,6.37,6.46,3025390,0
+GPRO.US,D,20230203,000000,6.17,6.17,5.4601,5.69,5715263,0
+GPRO.US,D,20230206,000000,5.64,5.76,5.46,5.51,3768056,0
+GPRO.US,D,20230207,000000,5.5,5.71,5.48,5.7,2250908,0
+GPRO.US,D,20230208,000000,5.66,5.67,5.57,5.62,1570552,0
+GPRO.US,D,20230209,000000,5.65,5.74,5.52,5.54,1913792,0
+GPRO.US,D,20230210,000000,5.5,5.595,5.4622,5.47,1661687,0
+GPRO.US,D,20230213,000000,5.44,5.77,5.43,5.68,3182881,0
+GPRO.US,D,20230214,000000,5.64,5.755,5.6,5.68,1973690,0
+GPRO.US,D,20230215,000000,5.695,6.07,5.68,5.99,2865585,0
+GPRO.US,D,20230216,000000,5.84,5.935,5.78,5.79,2419835,0
+GPRO.US,D,20230217,000000,5.78,5.79,5.62,5.68,1410727,0
+GPRO.US,D,20230221,000000,5.59,5.63,5.46,5.46,1667288,0
+GPRO.US,D,20230222,000000,5.45,5.49,5.29,5.31,1586358,0
+GPRO.US,D,20230223,000000,5.32,5.39,5.265,5.36,1429804,0
+GPRO.US,D,20230224,000000,5.25,5.27,5.11,5.14,1213286,0
+GPRO.US,D,20230227,000000,5.22,5.29,5.19,5.21,1450013,0
+GPRO.US,D,20230228,000000,5.16,5.23,5.15,5.19,1440798,0
+GPRO.US,D,20230301,000000,5.19,5.31,5.16,5.24,1461348,0
+GPRO.US,D,20230302,000000,5.2,5.3877,5.16,5.3,1081652,0
+GPRO.US,D,20230303,000000,5.34,5.42,5.31,5.37,1028319,0
+GPRO.US,D,20230306,000000,5.39,5.39,5.21,5.24,1279154,0
+GPRO.US,D,20230307,000000,5.22,5.285,5.18,5.18,1086904,0
+GPRO.US,D,20230308,000000,5.19,5.19,5.1,5.18,1341558,0
+GPRO.US,D,20230309,000000,5.2,5.255,5.12,5.17,1520051,0
+GPRO.US,D,20230310,000000,5.15,5.1639,4.97,5.03,1695998,0
+GPRO.US,D,20230313,000000,5.01,5.07,4.8715,4.98,1636361,0
+GPRO.US,D,20230314,000000,5.11,5.13,5.03,5.11,1250168,0
+GPRO.US,D,20230315,000000,4.98,5.09,4.95,5.08,1532552,0
+GPRO.US,D,20230316,000000,5.01,5.11,5,5.06,1093596,0
+GPRO.US,D,20230317,000000,4.99,5.06,4.9,4.93,1647308,0
+GPRO.US,D,20230320,000000,4.93,4.9999,4.9,4.92,1190807,0
+GPRO.US,D,20230321,000000,4.97,5.06,4.97,5.02,1111885,0
+GPRO.US,D,20230322,000000,5.01,5.03,4.86,4.87,1153001,0
+GPRO.US,D,20230323,000000,4.92,5,4.83,4.88,1135973,0
+GPRO.US,D,20230324,000000,4.84,4.88,4.77,4.86,1097497,0
+GPRO.US,D,20230327,000000,4.86,4.925,4.78,4.84,902702,0
+GPRO.US,D,20230328,000000,4.85,4.85,4.76,4.79,725370,0
+GPRO.US,D,20230329,000000,4.83,4.88,4.81,4.88,745107,0
+GPRO.US,D,20230330,000000,4.91,4.9385,4.87,4.91,573613,0
+GPRO.US,D,20230331,000000,4.93,5.03,4.93,5.03,1178374,0
+GPRO.US,D,20230403,000000,5.01,5.05,4.9,4.95,840240,0
+GPRO.US,D,20230404,000000,4.95,4.98,4.89,4.96,962748,0
+GPRO.US,D,20230405,000000,4.93,4.93,4.8,4.84,980861,0
+GPRO.US,D,20230406,000000,4.84,4.84,4.7,4.8,1206821,0
+GPRO.US,D,20230410,000000,4.78,4.84,4.75,4.8,1039302,0
+GPRO.US,D,20230411,000000,4.8,4.835,4.73,4.76,1440390,0
+GPRO.US,D,20230412,000000,4.79,4.8095,4.61,4.61,1546026,0
+GPRO.US,D,20230413,000000,4.67,4.79,4.65,4.77,1049745,0
+GPRO.US,D,20230414,000000,4.75,4.8,4.64,4.66,967445,0
+GPRO.US,D,20230417,000000,4.66,4.72,4.625,4.72,820510,0
+GPRO.US,D,20230418,000000,4.71,4.73,4.58,4.61,1082804,0
+GPRO.US,D,20230419,000000,4.59,4.61,4.55,4.57,1463493,0
+GPRO.US,D,20230420,000000,4.53,4.54,4.495,4.53,1136660,0
+GPRO.US,D,20230421,000000,4.53,4.53,4.45,4.51,1361761,0
+GPRO.US,D,20230424,000000,4.49,4.515,4.4,4.44,1383195,0
+GPRO.US,D,20230425,000000,4.4,4.4,4.24,4.25,1287103,0
+GPRO.US,D,20230426,000000,4.25,4.32,4.225,4.245,1084803,0
+GPRO.US,D,20230427,000000,4.28,4.29,4.22,4.29,1257202,0
+GPRO.US,D,20230428,000000,4.25,4.32,4.25,4.28,1098476,0
+GPRO.US,D,20230501,000000,4.26,4.29,4.18,4.18,1076094,0
+GPRO.US,D,20230502,000000,4.19,4.19,4.03,4.1,1306986,0
+GPRO.US,D,20230503,000000,4.1,4.22,4.1,4.15,1596173,0
+GPRO.US,D,20230504,000000,4.13,4.19,4.1,4.16,1148148,0
+GPRO.US,D,20230505,000000,4.2,4.37,4.2,4.35,1253511,0
+GPRO.US,D,20230508,000000,4.38,4.38,4.24,4.29,1055046,0
+GPRO.US,D,20230509,000000,4.26,4.41,4.25,4.4,1542596,0
+GPRO.US,D,20230510,000000,4.21,4.21,3.87,4.01,2987407,0
+GPRO.US,D,20230511,000000,3.95,4,3.82,3.825,1863863,0
+GPRO.US,D,20230512,000000,3.83,3.915,3.81,3.88,1838486,0
+GPRO.US,D,20230515,000000,3.88,4.02,3.86,4,2231221,0
+GPRO.US,D,20230516,000000,3.95,3.99,3.82,3.83,1474651,0
+GPRO.US,D,20230517,000000,3.86,4.02,3.86,4,2197884,0
+GPRO.US,D,20230518,000000,3.99,4.14,3.98,4.07,1779522,0
+GPRO.US,D,20230519,000000,4.1,4.135,4.03,4.03,1520640,0
+GPRO.US,D,20230522,000000,4.05,4.215,4.049,4.18,1961643,0
+GPRO.US,D,20230523,000000,4.14,4.26,4.14,4.14,1685040,0
+GPRO.US,D,20230524,000000,4.13,4.175,4.08,4.12,1567532,0
+GPRO.US,D,20230525,000000,4.08,4.125,3.93,3.93,1224610,0
+GPRO.US,D,20230526,000000,3.95,4.16,3.95,4.11,1444694,0
+GPRO.US,D,20230530,000000,4.15,4.24,4.11,4.22,1414165,0
+GPRO.US,D,20230531,000000,4.18,4.23,4.115,4.2,1700486,0
+GPRO.US,D,20230601,000000,4.17,4.22,4.11,4.13,861252,0
+GPRO.US,D,20230602,000000,4.2,4.29,4.19,4.29,1330695,0
+GPRO.US,D,20230605,000000,4.3,4.315,4.19,4.23,1079718,0
+GPRO.US,D,20230606,000000,4.21,4.38,4.2,4.37,827554,0
+GPRO.US,D,20230607,000000,4.37,4.43,4.27,4.31,1156280,0
+GPRO.US,D,20230608,000000,4.3,4.345,4.21,4.22,891310,0
+GPRO.US,D,20230609,000000,4.2,4.26,4.16,4.18,1202196,0
+GPRO.US,D,20230612,000000,4.18,4.26,4.18,4.23,983268,0
+GPRO.US,D,20230613,000000,4.24,4.31,4.23,4.27,870274,0
+GPRO.US,D,20230614,000000,4.29,4.33,4.12,4.15,1590507,0
+GPRO.US,D,20230615,000000,4.15,4.25,4.13,4.24,1107202,0
+GPRO.US,D,20230616,000000,4.25,4.28,4.15,4.2,1626864,0
+GPRO.US,D,20230620,000000,4.21,4.23,4.15,4.16,1285293,0
+GPRO.US,D,20230621,000000,4.15,4.21,4.08,4.19,1076557,0
+GPRO.US,D,20230622,000000,4.19,4.19,4.075,4.12,1062655,0
+GPRO.US,D,20230623,000000,4.07,4.14,4.0399,4.12,1541413,0
+GPRO.US,D,20230626,000000,4.145,4.1599,4.045,4.07,1018848,0
+GPRO.US,D,20230627,000000,4.07,4.14,4.04,4.12,648519,0
+GPRO.US,D,20230628,000000,4.12,4.13,4.07,4.12,654221,0
+GPRO.US,D,20230629,000000,4.11,4.23,4.1,4.2,1120493,0
+GPRO.US,D,20230630,000000,4.21,4.27,4.13,4.14,1381194,0
+GPRO.US,D,20230703,000000,4.16,4.23,4.151,4.19,533819,0
+GPRO.US,D,20230705,000000,4.17,4.17,4.05,4.06,1437194,0
+GPRO.US,D,20230706,000000,4.05,4.07,3.95,4.03,1490537,0
+GPRO.US,D,20230707,000000,4.05,4.16,4.03,4.12,1605777,0
+GPRO.US,D,20230710,000000,4.12,4.18,4.1,4.14,1171925,0
+GPRO.US,D,20230711,000000,4.13,4.225,4.13,4.18,1499921,0
+GPRO.US,D,20230712,000000,4.22,4.29,4.22,4.25,1105776,0
+GPRO.US,D,20230713,000000,4.27,4.32,4.245,4.31,879069,0
+GPRO.US,D,20230714,000000,4.3,4.35,4.26,4.26,1550488,0
+GPRO.US,D,20230717,000000,4.28,4.37,4.23,4.36,1145965,0
+GPRO.US,D,20230718,000000,4.37,4.45,4.3101,4.32,867104,0
+GPRO.US,D,20230719,000000,4.34,4.4,4.31,4.34,817522,0
+GPRO.US,D,20230720,000000,4.34,4.34,4.18,4.19,769656,0
+GPRO.US,D,20230721,000000,4.24,4.24,4.12,4.13,809008,0
+GPRO.US,D,20230724,000000,4.13,4.17,4.09,4.11,981751,0
+GPRO.US,D,20230725,000000,4.1,4.13,4.07,4.1,773228,0
+GPRO.US,D,20230726,000000,4.1,4.185,4.08,4.16,1083288,0
+GPRO.US,D,20230727,000000,4.18,4.19,4.06,4.07,636206,0
+GPRO.US,D,20230728,000000,4.1,4.135,4.04,4.07,1194334,0
+GPRO.US,D,20230731,000000,4.07,4.1292,4.07,4.09,958830,0
+GPRO.US,D,20230801,000000,4.06,4.12,4.03,4.11,941337,0
+GPRO.US,D,20230802,000000,4.08,4.08,3.96,4.02,1190770,0
+GPRO.US,D,20230803,000000,4,4.165,3.99,4.12,1541944,0
+GPRO.US,D,20230804,000000,4.08,4.09,3.69,3.715,3950564,0
+GPRO.US,D,20230807,000000,3.86,3.86,3.65,3.75,2633593,0
+GPRO.US,D,20230808,000000,3.69,3.82,3.69,3.81,2140941,0
+GPRO.US,D,20230809,000000,3.8,3.85,3.71,3.81,2082734,0
+GPRO.US,D,20230810,000000,3.81,3.96,3.81,3.91,2247729,0
+GPRO.US,D,20230811,000000,3.87,4,3.87,3.95,1531703,0
+GPRO.US,D,20230814,000000,3.9,4.01,3.88,4.005,1291212,0
+GPRO.US,D,20230815,000000,3.97,3.98,3.73,3.74,2173141,0
+GPRO.US,D,20230816,000000,3.71,3.74,3.52,3.52,2277997,0
+GPRO.US,D,20230817,000000,3.53,3.69,3.53,3.68,2482795,0
+GPRO.US,D,20230818,000000,3.62,3.8,3.62,3.75,1788657,0
+GPRO.US,D,20230821,000000,3.74,3.83,3.695,3.77,1611569,0
+GPRO.US,D,20230822,000000,3.8,3.815,3.66,3.72,1225911,0
+GPRO.US,D,20230823,000000,3.8,3.91,3.75,3.9,1433681,0
+GPRO.US,D,20230824,000000,3.91,3.94,3.78,3.81,1375236,0
+GPRO.US,D,20230825,000000,3.82,3.87,3.71,3.73,925760,0
+GPRO.US,D,20230828,000000,3.77,3.8,3.65,3.67,1037114,0
+GPRO.US,D,20230829,000000,3.67,3.74,3.65,3.69,1040225,0
+GPRO.US,D,20230830,000000,3.66,3.7,3.6,3.61,1089983,0
+GPRO.US,D,20230831,000000,3.65,3.75,3.62,3.635,1802986,0
+GPRO.US,D,20230901,000000,3.67,3.71,3.6,3.64,886763,0
+GPRO.US,D,20230905,000000,3.63,3.64,3.55,3.56,1172528,0
+GPRO.US,D,20230906,000000,3.55,3.5901,3.5,3.56,871140,0
+GPRO.US,D,20230907,000000,3.52,3.53,3.44,3.5,1280263,0
+GPRO.US,D,20230908,000000,3.5,3.505,3.42,3.44,746075,0
+GPRO.US,D,20230911,000000,3.44,3.515,3.39,3.42,1766716,0
+GPRO.US,D,20230912,000000,3.41,3.45,3.38,3.44,1175893,0
+GPRO.US,D,20230913,000000,3.43,3.49,3.405,3.48,947694,0
+GPRO.US,D,20230914,000000,3.48,3.57,3.46,3.56,980172,0
+GPRO.US,D,20230915,000000,3.56,3.59,3.5,3.54,1494077,0
+GPRO.US,D,20230918,000000,3.55,3.595,3.48,3.52,791130,0
+GPRO.US,D,20230919,000000,3.51,3.53,3.45,3.48,727766,0
+GPRO.US,D,20230920,000000,3.49,3.55,3.46,3.49,538924,0
+GPRO.US,D,20230921,000000,3.45,3.465,3.35,3.36,677137,0
+GPRO.US,D,20230922,000000,3.37,3.39,3.27,3.28,994984,0
+GPRO.US,D,20230925,000000,3.27,3.28,3.23,3.25,1027430,0
+GPRO.US,D,20230926,000000,3.28,3.28,3.14,3.15,1776818,0
+GPRO.US,D,20230927,000000,3.24,3.31,3.17,3.19,1401446,0
+GPRO.US,D,20230928,000000,3.19,3.205,3.1,3.14,912725,0
+GPRO.US,D,20230929,000000,3.17,3.195,3.12,3.14,1398113,0
+GPRO.US,D,20231002,000000,3.14,3.14,3.01,3.02,1259925,0
+GPRO.US,D,20231003,000000,3,3.11,2.99,3.07,1462813,0
+GPRO.US,D,20231004,000000,3.07,3.085,2.99,3.01,1111221,0
+GPRO.US,D,20231005,000000,3,3.02,2.87,2.9,1436087,0
+GPRO.US,D,20231006,000000,2.9,2.93,2.82,2.9,1216160,0
+GPRO.US,D,20231009,000000,2.88,2.89,2.83,2.87,970982,0
+GPRO.US,D,20231010,000000,2.88,3.015,2.88,2.98,1262903,0
+GPRO.US,D,20231011,000000,3,3.05,2.86,2.88,1122253,0
+GPRO.US,D,20231012,000000,2.9,2.9,2.77,2.8,1143553,0
+GPRO.US,D,20231013,000000,2.8,2.82,2.75,2.75,1158212,0
+GPRO.US,D,20231016,000000,2.78,2.839,2.76,2.79,868997,0
+GPRO.US,D,20231017,000000,2.78,2.9,2.75,2.86,1083211,0
+GPRO.US,D,20231018,000000,2.86,2.865,2.68,2.69,1244436,0
+GPRO.US,D,20231019,000000,2.69,2.72,2.62,2.66,2049063,0
+GPRO.US,D,20231020,000000,2.67,2.68,2.6,2.6,999717,0
+GPRO.US,D,20231023,000000,2.61,2.68,2.58,2.66,1319196,0
+GPRO.US,D,20231024,000000,2.69,2.72,2.625,2.64,1007023,0
+GPRO.US,D,20231025,000000,2.61,2.64,2.54,2.6,1226674,0
+GPRO.US,D,20231026,000000,2.61,2.625,2.52,2.54,1226740,0
+GPRO.US,D,20231027,000000,2.54,2.55,2.41,2.43,1581952,0
+GPRO.US,D,20231030,000000,2.5,2.5,2.41,2.43,1265677,0
+GPRO.US,D,20231031,000000,2.44,2.51,2.422,2.51,1027807,0
+GPRO.US,D,20231101,000000,2.51,2.575,2.48,2.51,1118927,0
+GPRO.US,D,20231102,000000,2.56,2.69,2.55,2.68,1481280,0
+GPRO.US,D,20231103,000000,2.72,2.84,2.67,2.83,1858810,0
+GPRO.US,D,20231106,000000,2.84,2.85,2.73,2.74,1254528,0
+GPRO.US,D,20231107,000000,2.74,2.795,2.67,2.68,2467803,0
+GPRO.US,D,20231108,000000,2.85,3.24,2.77,3.16,5197825,0
+GPRO.US,D,20231109,000000,3.15,3.165,2.87,2.93,2982228,0
+GPRO.US,D,20231110,000000,2.95,3.06,2.915,3.05,1631815,0
+GPRO.US,D,20231113,000000,3.04,3.29,3.01,3.22,2872563,0
+GPRO.US,D,20231114,000000,3.3,3.4691,3.26,3.43,3309967,0
+GPRO.US,D,20231115,000000,3.43,3.64,3.3737,3.58,3237015,0
+GPRO.US,D,20231116,000000,3.54,3.59,3.32,3.33,1834657,0
+GPRO.US,D,20231117,000000,3.37,3.55,3.35,3.54,2254756,0
+GPRO.US,D,20231120,000000,3.59,3.78,3.53,3.75,3056410,0
+GPRO.US,D,20231121,000000,3.7,3.71,3.53,3.54,2527857,0
+GPRO.US,D,20231122,000000,3.59,3.68,3.54,3.55,1440835,0
+GPRO.US,D,20231124,000000,3.52,3.66,3.52,3.61,785553,0
+GPRO.US,D,20231127,000000,3.64,3.64,3.55,3.61,1202180,0
+GPRO.US,D,20231128,000000,3.58,3.61,3.51,3.55,1301692,0
+GPRO.US,D,20231129,000000,3.63,3.67,3.57,3.59,859509,0
+GPRO.US,D,20231130,000000,3.6,3.62,3.51,3.61,1117792,0
+GPRO.US,D,20231201,000000,3.59,3.74,3.54,3.73,1089580,0
+GPRO.US,D,20231204,000000,3.7,3.74,3.59,3.62,1302241,0
+GPRO.US,D,20231205,000000,3.6,3.64,3.54,3.55,1068554,0
+GPRO.US,D,20231206,000000,3.58,3.66,3.53,3.53,930394,0
+GPRO.US,D,20231207,000000,3.57,3.57,3.5,3.54,1067867,0
+GPRO.US,D,20231208,000000,3.52,3.58,3.51,3.55,1036317,0
+GPRO.US,D,20231211,000000,3.52,3.61,3.52,3.58,1339966,0
+GPRO.US,D,20231212,000000,3.41,3.4465,3.21,3.28,2815895,0
+GPRO.US,D,20231213,000000,3.25,3.6,3.25,3.6,3163643,0
+GPRO.US,D,20231214,000000,3.56,3.8,3.56,3.7,4662952,0
+GPRO.US,D,20231215,000000,3.74,3.7424,3.515,3.55,3787318,0
+GPRO.US,D,20231218,000000,3.56,3.59,3.48,3.5,1939460,0
+GPRO.US,D,20231219,000000,3.52,3.605,3.51,3.57,1445919,0
+GPRO.US,D,20231220,000000,3.55,3.6,3.4,3.42,1482595,0
+GPRO.US,D,20231221,000000,3.46,3.53,3.42,3.49,1157896,0
+GPRO.US,D,20231222,000000,3.5,3.55,3.45,3.5,956581,0
+GPRO.US,D,20231226,000000,3.5,3.58,3.49,3.54,1462327,0
+GPRO.US,D,20231227,000000,3.54,3.5632,3.48,3.5,1088620,0
+GPRO.US,D,20231228,000000,3.47,3.535,3.46,3.51,948638,0
+GPRO.US,D,20231229,000000,3.5,3.56,3.44,3.47,1376169,0
+GPRO.US,D,20240102,000000,3.44,3.5,3.37,3.42,1039361,0
+GPRO.US,D,20240103,000000,3.35,3.36,3.21,3.24,1575932,0
+GPRO.US,D,20240104,000000,3.26,3.275,3.205,3.23,1211811,0
+GPRO.US,D,20240105,000000,3.22,3.258,3.1903,3.23,1666694,0
+GPRO.US,D,20240108,000000,3.23,3.29,3.215,3.26,1271406,0
+GPRO.US,D,20240109,000000,3.22,3.23,3.145,3.17,1841113,0
+GPRO.US,D,20240110,000000,3.19,3.31,3.13,3.29,1817895,0
+GPRO.US,D,20240111,000000,3.27,3.27,3.14,3.21,1830986,0
+GPRO.US,D,20240112,000000,3.25,3.36,3.2429,3.3,1518149,0
+GPRO.US,D,20240116,000000,3.28,3.28,3.17,3.2,1052594,0
+GPRO.US,D,20240117,000000,3.15,3.19,3.11,3.17,1074707,0
+GPRO.US,D,20240118,000000,3.18,3.23,3.06,3.08,913983,0
+GPRO.US,D,20240119,000000,3.1,3.15,3.01,3.13,904640,0
+GPRO.US,D,20240122,000000,3.14,3.26,3.14,3.25,1315096,0
+GPRO.US,D,20240123,000000,3.28,3.31,3.225,3.31,1209487,0
+GPRO.US,D,20240124,000000,3.35,3.395,3.23,3.24,920345,0
+GPRO.US,D,20240125,000000,3.29,3.32,3.21,3.24,687572,0
+GPRO.US,D,20240126,000000,3.27,3.32,3.2,3.2,615307,0
+GPRO.US,D,20240129,000000,3.2,3.22,3.13,3.22,833204,0
+GPRO.US,D,20240130,000000,3.18,3.18,3.09,3.09,734639,0
+GPRO.US,D,20240131,000000,3.08,3.15,2.98,2.98,1325861,0
+GPRO.US,D,20240201,000000,3.05,3.15,2.995,3.06,1563430,0
+GPRO.US,D,20240202,000000,3,3.02,2.94,2.96,1419640,0
+GPRO.US,D,20240205,000000,2.92,2.92,2.84,2.86,1683480,0
+GPRO.US,D,20240206,000000,2.86,3,2.85,2.99,989103,0
+GPRO.US,D,20240207,000000,3.03,3.03,2.89,2.9,1833379,0
+GPRO.US,D,20240208,000000,2.48,2.67,2.45,2.58,5828877,0
+GPRO.US,D,20240209,000000,2.57,2.62,2.5,2.57,2488658,0
+GPRO.US,D,20240212,000000,2.59,2.67,2.565,2.58,4680149,0
+GPRO.US,D,20240213,000000,2.57,2.57,2.39,2.39,4636134,0
+GPRO.US,D,20240214,000000,2.42,2.48,2.38,2.39,1961121,0
+GPRO.US,D,20240215,000000,2.39,2.52,2.39,2.49,2369948,0
+GPRO.US,D,20240216,000000,2.43,2.46,2.36,2.37,3005036,0
+GPRO.US,D,20240220,000000,2.38,2.39,2.26,2.26,2703249,0
+GPRO.US,D,20240221,000000,2.25,2.285,2.21,2.26,2307073,0
+GPRO.US,D,20240222,000000,2.28,2.28,2.165,2.18,2607933,0
+GPRO.US,D,20240223,000000,2.19,2.23,2.15,2.22,1333152,0
+GPRO.US,D,20240226,000000,2.22,2.24,2.18,2.24,1170189,0
+GPRO.US,D,20240227,000000,2.24,2.29,2.22,2.26,1207230,0
+GPRO.US,D,20240228,000000,2.25,2.35,2.22,2.31,2398996,0
+GPRO.US,D,20240229,000000,2.35,2.42,2.31,2.34,1810813,0
+GPRO.US,D,20240301,000000,2.34,2.4,2.3106,2.37,1097093,0
+GPRO.US,D,20240304,000000,2.36,2.361,2.27,2.31,1639232,0
+GPRO.US,D,20240305,000000,2.31,2.32,2.22,2.22,1895349,0
+GPRO.US,D,20240306,000000,2.26,2.295,2.23,2.25,1350854,0
+GPRO.US,D,20240307,000000,2.27,2.32,2.255,2.3,918196,0
+GPRO.US,D,20240308,000000,2.31,2.385,2.31,2.35,1391937,0
+GPRO.US,D,20240311,000000,2.33,2.38,2.31,2.34,1359793,0
+GPRO.US,D,20240312,000000,2.33,2.335,2.24,2.25,1339828,0
+GPRO.US,D,20240313,000000,2.25,2.2889,2.2,2.22,1890227,0
+GPRO.US,D,20240314,000000,2.23,2.23,2.13,2.14,2604797,0
+GPRO.US,D,20240315,000000,2.14,2.235,2.13,2.22,3969864,0
+GPRO.US,D,20240318,000000,2.23,2.23,2.16,2.17,2383194,0
+GPRO.US,D,20240319,000000,2.17,2.2,2.14,2.14,1956652,0
+GPRO.US,D,20240320,000000,2.17,2.35,2.12,2.33,4026354,0
+GPRO.US,D,20240321,000000,2.35,2.38,2.275,2.33,1712679,0
+GPRO.US,D,20240322,000000,2.3,2.4,2.3,2.32,1942986,0
+GPRO.US,D,20240325,000000,2.33,2.3791,2.27,2.27,1405289,0
+GPRO.US,D,20240326,000000,2.29,2.3108,2.21,2.21,1601211,0
+GPRO.US,D,20240327,000000,2.21,2.275,2.19,2.23,2133106,0
+GPRO.US,D,20240328,000000,2.24,2.31,2.21,2.23,2185867,0
+GPRO.US,D,20240401,000000,2.26,2.32,2.24,2.25,1375599,0
+GPRO.US,D,20240402,000000,2.22,2.22,2.12,2.15,1516291,0
+GPRO.US,D,20240403,000000,2.14,2.17,2.11,2.17,1125832,0
+GPRO.US,D,20240404,000000,2.19,2.24,2.07,2.11,2008872,0
+GPRO.US,D,20240405,000000,2.11,2.11,2.02,2.04,2674624,0
+GPRO.US,D,20240408,000000,2.08,2.09,2.05,2.05,1033925,0
+GPRO.US,D,20240409,000000,2.06,2.1,2.02,2.04,1488277,0
+GPRO.US,D,20240410,000000,2.02,2.02,1.91,1.93,2847534,0
+GPRO.US,D,20240411,000000,1.94,1.945,1.87,1.88,2318051,0
+GPRO.US,D,20240412,000000,1.88,1.8982,1.805,1.82,2628603,0
+GPRO.US,D,20240415,000000,1.83,1.86,1.755,1.76,2279573,0
+GPRO.US,D,20240416,000000,1.76,1.83,1.6808,1.77,3115517,0
+GPRO.US,D,20240417,000000,1.78,1.84,1.74,1.76,3321311,0
+GPRO.US,D,20240418,000000,1.76,1.8,1.74,1.75,1741322,0
+GPRO.US,D,20240419,000000,1.73,1.78,1.685,1.7,2080137,0
+GPRO.US,D,20240422,000000,1.73,1.73,1.67,1.69,1932908,0
+GPRO.US,D,20240423,000000,1.68,1.8,1.67,1.79,2152755,0
+GPRO.US,D,20240424,000000,1.81,1.815,1.735,1.77,1750101,0
+GPRO.US,D,20240425,000000,1.73,1.74,1.7,1.71,1441091,0
+GPRO.US,D,20240426,000000,1.72,1.74,1.7,1.73,1056110,0
+GPRO.US,D,20240429,000000,1.73,1.79,1.72,1.78,1485439,0
+GPRO.US,D,20240430,000000,1.78,1.79,1.73,1.73,1432897,0
+GPRO.US,D,20240501,000000,1.75,1.91,1.74,1.86,2303901,0
+GPRO.US,D,20240502,000000,1.89,1.92,1.84,1.91,1193781,0
+GPRO.US,D,20240503,000000,1.95,1.98,1.9,1.92,1039760,0
+GPRO.US,D,20240506,000000,1.92,1.96,1.85,1.91,1691774,0
+GPRO.US,D,20240507,000000,1.9,1.945,1.82,1.84,2849156,0
+GPRO.US,D,20240508,000000,1.78,1.79,1.645,1.705,3149171,0
+GPRO.US,D,20240509,000000,1.71,1.72,1.69,1.715,1077423,0
+GPRO.US,D,20240510,000000,1.72,1.73,1.58,1.59,3628013,0
+GPRO.US,D,20240513,000000,1.66,1.749,1.62,1.66,2912596,0
+GPRO.US,D,20240514,000000,1.74,1.85,1.74,1.77,2690494,0
+GPRO.US,D,20240515,000000,1.8,1.8,1.7,1.7,1483390,0
+GPRO.US,D,20240516,000000,1.71,1.71,1.65,1.65,2552523,0
+GPRO.US,D,20240517,000000,1.65,1.67,1.62,1.62,1858077,0
+GPRO.US,D,20240520,000000,1.64,1.65,1.555,1.56,2849307,0
+GPRO.US,D,20240521,000000,1.6,1.61,1.55,1.57,2030250,0
+GPRO.US,D,20240522,000000,1.57,1.59,1.54,1.56,1970302,0
+GPRO.US,D,20240523,000000,1.56,1.57,1.47,1.49,3116554,0
+GPRO.US,D,20240524,000000,1.49,1.56,1.48,1.54,1781100,0
+GPRO.US,D,20240528,000000,1.54,1.59,1.53,1.55,1554280,0
+GPRO.US,D,20240529,000000,1.56,1.56,1.5,1.51,1319462,0
+GPRO.US,D,20240530,000000,1.52,1.55,1.5,1.52,1355834,0
+GPRO.US,D,20240531,000000,1.53,1.55,1.5,1.52,4290408,0
+GPRO.US,D,20240603,000000,1.55,1.56,1.5,1.5,1449772,0
+GPRO.US,D,20240604,000000,1.52,1.52,1.46,1.49,1723099,0
+GPRO.US,D,20240605,000000,1.49,1.5,1.45,1.48,1714493,0
+GPRO.US,D,20240606,000000,1.48,1.51,1.46,1.48,1695394,0
+GPRO.US,D,20240607,000000,1.48,1.48,1.44,1.46,1511397,0
+GPRO.US,D,20240610,000000,1.44,1.54,1.42,1.52,2274786,0
+GPRO.US,D,20240611,000000,1.52,1.66,1.4923,1.64,3628746,0
+GPRO.US,D,20240612,000000,1.64,1.68,1.55,1.58,2050814,0
+GPRO.US,D,20240613,000000,1.58,1.58,1.48,1.48,1489998,0
+GPRO.US,D,20240614,000000,1.49,1.49,1.37,1.37,2327425,0
+GPRO.US,D,20240617,000000,1.39,1.4,1.32,1.37,1853263,0
+GPRO.US,D,20240618,000000,1.37,1.39,1.33,1.33,2098891,0
+GPRO.US,D,20240620,000000,1.34,1.39,1.31,1.37,2390866,0
+GPRO.US,D,20240621,000000,1.38,1.41,1.35,1.37,2773701,0
+GPRO.US,D,20240624,000000,1.38,1.395,1.34,1.35,1992115,0
+GPRO.US,D,20240625,000000,1.35,1.35,1.3,1.31,2066870,0
+GPRO.US,D,20240626,000000,1.31,1.335,1.3,1.31,1118782,0
+GPRO.US,D,20240627,000000,1.32,1.33,1.28,1.31,1307483,0
+GPRO.US,D,20240628,000000,1.33,1.43,1.29,1.42,5230563,0
+GPRO.US,D,20240701,000000,1.41,1.41,1.35,1.39,1527482,0
+GPRO.US,D,20240702,000000,1.38,1.3959,1.32,1.35,1661279,0
+GPRO.US,D,20240703,000000,1.34,1.4,1.34,1.4,1219581,0
+GPRO.US,D,20240705,000000,1.38,1.39,1.355,1.39,1570553,0
+GPRO.US,D,20240708,000000,1.38,1.43,1.3705,1.42,1548856,0
+GPRO.US,D,20240709,000000,1.41,1.54,1.39,1.54,2727832,0
+GPRO.US,D,20240710,000000,1.54,1.58,1.49,1.52,1744629,0
+GPRO.US,D,20240711,000000,1.55,1.64,1.55,1.64,2421489,0
+GPRO.US,D,20240712,000000,1.64,1.66,1.59,1.64,1715006,0
+GPRO.US,D,20240715,000000,1.64,1.68,1.61,1.64,1710185,0
+GPRO.US,D,20240716,000000,1.66,1.76,1.6449,1.76,2229773,0
+GPRO.US,D,20240717,000000,1.7,1.76,1.62,1.67,1643929,0
+GPRO.US,D,20240718,000000,1.65,1.7,1.56,1.57,1679645,0
+GPRO.US,D,20240719,000000,1.59,1.59,1.5205,1.58,1166163,0
+GPRO.US,D,20240722,000000,1.61,1.615,1.54,1.6,1091331,0
+GPRO.US,D,20240723,000000,1.58,1.62,1.56,1.59,1185255,0
+GPRO.US,D,20240724,000000,1.58,1.625,1.55,1.56,1210984,0
+GPRO.US,D,20240725,000000,1.55,1.62,1.51,1.58,1379310,0
+GPRO.US,D,20240726,000000,1.63,1.63,1.555,1.58,893220,0
+GPRO.US,D,20240729,000000,1.58,1.6,1.52,1.55,1003821,0
+GPRO.US,D,20240730,000000,1.55,1.58,1.5,1.52,1064502,0
+GPRO.US,D,20240731,000000,1.53,1.57,1.48,1.52,1459015,0
+GPRO.US,D,20240801,000000,1.51,1.54,1.42,1.44,1727407,0
+GPRO.US,D,20240802,000000,1.39,1.42,1.36,1.36,1405776,0
+GPRO.US,D,20240805,000000,1.3,1.35,1.27,1.32,1449363,0
+GPRO.US,D,20240806,000000,1.34,1.35,1.28,1.32,1766051,0
+GPRO.US,D,20240807,000000,1.32,1.32,1.16,1.16,3697503,0
+GPRO.US,D,20240808,000000,1.2,1.26,1.18,1.22,1679960,0
+GPRO.US,D,20240809,000000,1.23,1.24,1.17,1.2,1918993,0
+GPRO.US,D,20240812,000000,1.2,1.21,1.18,1.195,1876277,0
+GPRO.US,D,20240813,000000,1.19,1.3,1.19,1.28,1732883,0
+GPRO.US,D,20240814,000000,1.26,1.29,1.17,1.18,2057873,0
+GPRO.US,D,20240815,000000,1.2,1.29,1.2,1.25,2175042,0
+GPRO.US,D,20240816,000000,1.22,1.27,1.22,1.24,1709560,0
+GPRO.US,D,20240819,000000,1.25,1.32,1.245,1.31,2047485,0
+GPRO.US,D,20240820,000000,1.31,1.34,1.3,1.32,1376490,0
+GPRO.US,D,20240821,000000,1.32,1.34,1.3,1.31,881871,0
+GPRO.US,D,20240822,000000,1.31,1.32,1.25,1.26,982431,0
+GPRO.US,D,20240823,000000,1.27,1.36,1.27,1.34,1331782,0
+GPRO.US,D,20240826,000000,1.34,1.3486,1.29,1.29,1602995,0
+GPRO.US,D,20240827,000000,1.28,1.29,1.25,1.27,1021802,0
+GPRO.US,D,20240828,000000,1.27,1.31,1.24,1.24,977685,0
+GPRO.US,D,20240829,000000,1.25,1.33,1.2447,1.31,1278848,0
+GPRO.US,D,20240830,000000,1.29,1.31,1.25,1.28,1195453,0
+GPRO.US,D,20240903,000000,1.28,1.29,1.21,1.23,1365130,0
+GPRO.US,D,20240904,000000,1.25,1.28,1.22,1.24,860479,0
+GPRO.US,D,20240905,000000,1.255,1.29,1.24,1.26,1237810,0
+GPRO.US,D,20240906,000000,1.25,1.28,1.21,1.22,971207,0
+GPRO.US,D,20240909,000000,1.22,1.29,1.215,1.26,1216413,0
+GPRO.US,D,20240910,000000,1.25,1.275,1.22,1.26,936294,0
+GPRO.US,D,20240911,000000,1.26,1.275,1.23,1.27,1045619,0
+GPRO.US,D,20240912,000000,1.27,1.32,1.25,1.3,1081773,0
+GPRO.US,D,20240913,000000,1.3,1.38,1.3,1.35,1668395,0
+GPRO.US,D,20240916,000000,1.34,1.36,1.311,1.34,842441,0
+GPRO.US,D,20240917,000000,1.35,1.37,1.33,1.35,983088,0
+GPRO.US,D,20240918,000000,1.37,1.42,1.31,1.34,1182260,0
+GPRO.US,D,20240919,000000,1.4,1.4,1.37,1.39,560293,0
+GPRO.US,D,20240920,000000,1.37,1.38,1.3,1.3,2311855,0
+GPRO.US,D,20240923,000000,1.32,1.33,1.28,1.31,1050781,0
+GPRO.US,D,20240924,000000,1.32,1.36,1.3,1.32,815541,0
+GPRO.US,D,20240925,000000,1.31,1.33,1.27,1.28,985222,0
+GPRO.US,D,20240926,000000,1.29,1.325,1.28,1.3,1045358,0
+GPRO.US,D,20240927,000000,1.28,1.35,1.28,1.33,910969,0
+GPRO.US,D,20240930,000000,1.33,1.38,1.3199,1.36,767401,0
+GPRO.US,D,20241001,000000,1.36,1.37,1.34,1.34,860798,0
+GPRO.US,D,20241002,000000,1.36,1.36,1.32,1.33,635350,0
+GPRO.US,D,20241003,000000,1.33,1.33,1.29,1.29,550775,0
+GPRO.US,D,20241004,000000,1.3,1.34,1.29,1.3,1358670,0
+GPRO.US,D,20241007,000000,1.31,1.34,1.28,1.31,958549,0
+GPRO.US,D,20241008,000000,1.3,1.31,1.28,1.3,625073,0
+GPRO.US,D,20241009,000000,1.3,1.31,1.28,1.29,536733,0
+GPRO.US,D,20241010,000000,1.28,1.285,1.25,1.26,970449,0
+GPRO.US,D,20241011,000000,1.26,1.29,1.26,1.29,650188,0
+GPRO.US,D,20241014,000000,1.29,1.29,1.2518,1.28,677583,0
+GPRO.US,D,20241015,000000,1.28,1.29,1.25,1.26,829208,0
+GPRO.US,D,20241016,000000,1.26,1.29,1.26,1.29,664656,0
+GPRO.US,D,20241017,000000,1.3,1.3,1.25,1.27,722346,0
+GPRO.US,D,20241018,000000,1.26,1.31,1.26,1.31,703457,0
+GPRO.US,D,20241021,000000,1.3,1.32,1.2964,1.31,604349,0
+GPRO.US,D,20241022,000000,1.31,1.37,1.305,1.37,975193,0
+GPRO.US,D,20241023,000000,1.34,1.34,1.31,1.33,670535,0
+GPRO.US,D,20241024,000000,1.33,1.37,1.31,1.32,799898,0
+GPRO.US,D,20241025,000000,1.32,1.34,1.3,1.3,678237,0
+GPRO.US,D,20241028,000000,1.3,1.37,1.3,1.37,807216,0
+GPRO.US,D,20241029,000000,1.35,1.56,1.34,1.56,3059094,0
+GPRO.US,D,20241030,000000,1.53,1.54,1.35,1.36,1764964,0
+GPRO.US,D,20241031,000000,1.36,1.385,1.33,1.35,861539,0
+GPRO.US,D,20241101,000000,1.37,1.4,1.33,1.37,834861,0
+GPRO.US,D,20241104,000000,1.36,1.4187,1.33,1.34,1066793,0
+GPRO.US,D,20241105,000000,1.34,1.41,1.33,1.4,1256338,0
+GPRO.US,D,20241106,000000,1.44,1.48,1.39,1.44,1919225,0
+GPRO.US,D,20241107,000000,1.44,1.495,1.39,1.45,2261363,0
+GPRO.US,D,20241108,000000,1.4,1.69,1.39,1.57,4179718,0
+GPRO.US,D,20241111,000000,1.56,1.69,1.53,1.65,3354694,0
+GPRO.US,D,20241112,000000,1.61,1.62,1.415,1.44,2391730,0
+GPRO.US,D,20241113,000000,1.42,1.43,1.33,1.35,2352693,0
+GPRO.US,D,20241114,000000,1.35,1.35,1.23,1.25,3712438,0
+GPRO.US,D,20241115,000000,1.3,1.3,1.2,1.21,2159857,0
+GPRO.US,D,20241118,000000,1.22,1.23,1.17,1.19,2520871,0
+GPRO.US,D,20241119,000000,1.2,1.2,1.16,1.16,2821317,0
+GPRO.US,D,20241120,000000,1.18,1.19,1.12,1.13,2524741,0
+GPRO.US,D,20241121,000000,1.13,1.22,1.13,1.2,3459629,0
+GPRO.US,D,20241122,000000,1.22,1.23,1.2,1.22,1538465,0
+GPRO.US,D,20241125,000000,1.23,1.29,1.225,1.25,2096192,0
+GPRO.US,D,20241126,000000,1.24,1.25,1.18,1.19,1701277,0
+GPRO.US,D,20241127,000000,1.2,1.24,1.19,1.19,1207834,0
+GPRO.US,D,20241129,000000,1.21,1.24,1.2,1.23,810932,0
+GPRO.US,D,20241202,000000,1.23,1.26,1.22,1.25,1500457,0
+GPRO.US,D,20241203,000000,1.23,1.25,1.21,1.25,1541757,0
+GPRO.US,D,20241204,000000,1.25,1.26,1.22,1.25,1278323,0
+GPRO.US,D,20241205,000000,1.24,1.25,1.2,1.21,1246367,0
+GPRO.US,D,20241206,000000,1.21,1.25,1.2,1.25,2116463,0
+GPRO.US,D,20241209,000000,1.25,1.36,1.24,1.34,3094624,0
+GPRO.US,D,20241210,000000,1.34,1.34,1.25,1.26,1436737,0
+GPRO.US,D,20241211,000000,1.27,1.295,1.24,1.25,1414380,0
+GPRO.US,D,20241212,000000,1.25,1.27,1.21,1.22,1445419,0
+GPRO.US,D,20241213,000000,1.225,1.24,1.2,1.2,1199863,0
+GPRO.US,D,20241216,000000,1.2,1.21,1.17,1.17,1743360,0
+GPRO.US,D,20241217,000000,1.18,1.1899,1.135,1.16,1675029,0
+GPRO.US,D,20241218,000000,1.187,1.19,1.09,1.1,2194509,0
+GPRO.US,D,20241219,000000,1.14,1.14,1.08,1.1,1716241,0
+GPRO.US,D,20241220,000000,1.09,1.14,1.08,1.09,2589452,0
+GPRO.US,D,20241223,000000,1.1,1.13,1.09,1.09,1659362,0
+GPRO.US,D,20241224,000000,1.1196,1.12,1.07,1.1,1381253,0
+GPRO.US,D,20241226,000000,1.07,1.14,1.07,1.11,1276932,0
+GPRO.US,D,20241227,000000,1.12,1.12,1.08,1.11,1053716,0
+GPRO.US,D,20241230,000000,1.1,1.13,1.08,1.12,1400065,0
+GPRO.US,D,20241231,000000,1.12,1.13,1.08,1.09,1433833,0
+GPRO.US,D,20250102,000000,1.09,1.13,1.09,1.1,994275,0
+GPRO.US,D,20250103,000000,1.09,1.14,1.09,1.14,1474055,0
+GPRO.US,D,20250106,000000,1.14,1.185,1.135,1.15,1449847,0
+GPRO.US,D,20250107,000000,1.16,1.18,1.12,1.13,1008850,0
+GPRO.US,D,20250108,000000,1.12,1.13,1.08,1.1,1536353,0
+GPRO.US,D,20250110,000000,1.095,1.1,1.06,1.08,1741637,0
+GPRO.US,D,20250113,000000,1.07,1.08,1.03,1.07,1558730,0
+GPRO.US,D,20250114,000000,1.07,1.08,1.04,1.05,1080351,0
+GPRO.US,D,20250115,000000,1.055,1.08,1.05,1.06,1487922,0
+GPRO.US,D,20250116,000000,1.07,1.08,1.05,1.07,1116657,0
+GPRO.US,D,20250117,000000,1.07,1.08,1.05,1.05,1125147,0
+GPRO.US,D,20250121,000000,1.05,1.1,1.05,1.1,1385800,0
+GPRO.US,D,20250122,000000,1.09,1.12,1.07,1.07,1036933,0
+GPRO.US,D,20250123,000000,1.07,1.08,1.05,1.06,1233743,0
+GPRO.US,D,20250124,000000,1.07,1.07,1.04,1.04,1915892,0
+GPRO.US,D,20250127,000000,1.04,1.06,1.03,1.03,1507461,0
+GPRO.US,D,20250128,000000,1.03,1.04,1,1.01,1622427,0
+GPRO.US,D,20250129,000000,1.01,1.02,1,1.01,1668029,0
+GPRO.US,D,20250130,000000,1.01,1.04,1,1,1133285,0
+GPRO.US,D,20250131,000000,1,1.03,0.9701,0.9721,2736978,0
+GPRO.US,D,20250203,000000,0.93,0.9499,0.886,0.888,4549602,0
+GPRO.US,D,20250204,000000,0.911,0.968,0.9004,0.9668,2680273,0
+GPRO.US,D,20250205,000000,1,1.1,0.96,1.09,5649960,0
+GPRO.US,D,20250206,000000,1.1099,1.14,1.05,1.08,5453008,0
+GPRO.US,D,20250207,000000,0.89,0.94,0.852,0.8988,10395603,0
+GPRO.US,D,20250210,000000,0.9,0.91,0.865,0.88,6265648,0
+GPRO.US,D,20250211,000000,0.8656,0.88,0.7902,0.7954,6797695,0
+GPRO.US,D,20250212,000000,0.799,0.8019,0.77,0.8012,5085837,0
+GPRO.US,D,20250213,000000,0.8139,0.8414,0.773,0.83,3927936,0
+GPRO.US,D,20250214,000000,0.84,0.8633,0.7901,0.7968,3411632,0
+GPRO.US,D,20250218,000000,0.798,0.8986,0.7812,0.8898,8304693,0
+GPRO.US,D,20250219,000000,0.8788,0.88,0.8234,0.8455,3649101,0
+GPRO.US,D,20250220,000000,0.8454,0.8469,0.81,0.8251,2017190,0
+GPRO.US,D,20250221,000000,0.835,0.835,0.7817,0.7817,3574831,0
+GPRO.US,D,20250224,000000,0.79,0.8,0.7551,0.7834,2556359,0
+GPRO.US,D,20250225,000000,0.79,0.7979,0.76,0.7819,3129578,0
+GPRO.US,D,20250226,000000,0.8,0.81,0.78,0.78,2896173,0
+GPRO.US,D,20250227,000000,0.7734,0.7874,0.7502,0.76,2979968,0
+GPRO.US,D,20250228,000000,0.7673,0.7673,0.732,0.7464,2063822,0
+GPRO.US,D,20250303,000000,0.751,0.7549,0.7208,0.7229,2751373,0
+GPRO.US,D,20250304,000000,0.71,0.7484,0.681,0.73,3127419,0
+GPRO.US,D,20250305,000000,0.7287,0.746,0.7132,0.7259,1467563,0
+GPRO.US,D,20250306,000000,0.712,0.7418,0.69515,0.7201,3251781,0
+GPRO.US,D,20250307,000000,0.72,0.7471,0.71,0.7363,4176943,0
+GPRO.US,D,20250310,000000,0.73,0.75,0.692,0.6923,4601447,0
+GPRO.US,D,20250311,000000,0.693,0.6943,0.6382,0.6606,5790111,0
+GPRO.US,D,20250312,000000,0.675,0.73,0.6402,0.7183,5189530,0
+GPRO.US,D,20250313,000000,0.7116,0.7138,0.6853,0.69,3205465,0
+GPRO.US,D,20250314,000000,0.7,0.72,0.67505,0.7132,3048050,0
+GPRO.US,D,20250317,000000,0.7226,0.7563,0.7195,0.7525,12043019,0
+GPRO.US,D,20250318,000000,0.7539,0.7626,0.732,0.76,8145607,0
+GPRO.US,D,20250319,000000,0.76,0.7897,0.7595,0.782,8074297,0
+GPRO.US,D,20250320,000000,0.7753,0.8178,0.76,0.781,7782060,0
+GPRO.US,D,20250321,000000,0.791,0.8535,0.7501,0.841,16257511,0
+GPRO.US,D,20250324,000000,0.85,0.86389,0.8,0.8115,8453973,0
+GPRO.US,D,20250325,000000,0.82,0.82,0.7579,0.7613,6403313,0
+GPRO.US,D,20250326,000000,0.76,0.765513,0.722,0.7318,5143497,0
+GPRO.US,D,20250327,000000,0.736,0.7471,0.7112,0.7306,3987009,0
+GPRO.US,D,20250328,000000,0.752,0.7521,0.69,0.6903,2345488,0
+GPRO.US,D,20250331,000000,0.6873,0.69,0.653,0.6629,2195603,0
+GPRO.US,D,20250401,000000,0.6631,0.6731,0.6417,0.6507,2529783,0
+GPRO.US,D,20250402,000000,0.65,0.665,0.6201,0.6233,3272876,0
+GPRO.US,D,20250403,000000,0.61,0.6206,0.548,0.548,4995768,0
+GPRO.US,D,20250404,000000,0.5321,0.5453,0.4601,0.5043,7906805,0
+GPRO.US,D,20250407,000000,0.4806,0.5375,0.45,0.5188,4634913,0
+GPRO.US,D,20250408,000000,0.5458,0.547,0.4805,0.4862,5206880,0
+GPRO.US,D,20250409,000000,0.47,0.513,0.398,0.4898,15310820,0
+GPRO.US,D,20250410,000000,0.4899,0.5,0.4601,0.4812,2855965,0
+GPRO.US,D,20250411,000000,0.49,0.51,0.4714,0.4956,4371721,0
+GPRO.US,D,20250414,000000,0.5187,0.5563,0.5,0.5111,4735858,0
+GPRO.US,D,20250415,000000,0.5159,0.5286,0.5015,0.5234,2597243,0
+GPRO.US,D,20250416,000000,0.5196,0.5493,0.5102,0.5233,4582933,0
+GPRO.US,D,20250417,000000,0.5243,0.5432,0.5139,0.5255,1881858,0
+GPRO.US,D,20250421,000000,0.5243,0.524425,0.4827,0.4942,1379882,0
+GPRO.US,D,20250422,000000,0.51,0.5189,0.4851,0.4945,2515318,0
+GPRO.US,D,20250423,000000,0.5119,0.583,0.51,0.5426,7991930,0
+GPRO.US,D,20250424,000000,0.625,0.6563,0.5827,0.6426,9353420,0
+GPRO.US,D,20250425,000000,0.6709,0.6715,0.6047,0.6325,5136103,0
+GPRO.US,D,20250428,000000,0.6351,0.658,0.5879,0.6013,3240627,0
+GPRO.US,D,20250429,000000,0.62,0.62,0.5776,0.6018,3013651,0
+GPRO.US,D,20250430,000000,0.582,0.58605,0.54,0.576,2762703,0
+GPRO.US,D,20250501,000000,0.5801,0.5948,0.57145,0.5892,1762639,0
+GPRO.US,D,20250502,000000,0.6,0.6043,0.57,0.595,1808835,0
+GPRO.US,D,20250505,000000,0.5929,0.61,0.5815,0.5867,1535535,0
+GPRO.US,D,20250506,000000,0.5815,0.5899,0.5535,0.5624,1397855,0
+GPRO.US,D,20250507,000000,0.5785,0.612,0.558601,0.5926,3811976,0
+GPRO.US,D,20250508,000000,0.6,0.6224,0.5926,0.608,3536364,0
+GPRO.US,D,20250509,000000,0.6109,0.6383,0.601,0.6152,2220641,0
+GPRO.US,D,20250512,000000,0.65,0.65,0.5936,0.6159,3342627,0
+GPRO.US,D,20250513,000000,0.5852,0.6062,0.54,0.6025,4720194,0
+GPRO.US,D,20250514,000000,0.6162,0.665,0.605,0.6104,5222835,0
+GPRO.US,D,20250515,000000,0.5779,0.6136,0.5511,0.6038,3400398,0
+GPRO.US,D,20250516,000000,0.6,0.618,0.5901,0.6083,1930687,0
+GPRO.US,D,20250519,000000,0.605,0.6167,0.585,0.605,2683565,0
+GPRO.US,D,20250520,000000,0.6152,0.6251,0.5964,0.62,3143015,0
+GPRO.US,D,20250521,000000,0.6,0.6162,0.5863,0.5934,2736793,0
+GPRO.US,D,20250522,000000,0.5862,0.6,0.57,0.5873,1691665,0
+GPRO.US,D,20250523,000000,0.5684,0.5871,0.5651,0.5767,1952790,0
+GPRO.US,D,20250527,000000,0.581,0.65,0.5717,0.649,5147875,0
+GPRO.US,D,20250528,000000,0.6355,0.64,0.6133,0.635,1947064,0
+GPRO.US,D,20250529,000000,0.635,0.647,0.6263,0.6386,1890851,0
+GPRO.US,D,20250530,000000,0.6304,0.67,0.62,0.663,4913450,0
+GPRO.US,D,20250602,000000,0.66,0.66,0.6,0.6333,4502943,0
+GPRO.US,D,20250603,000000,0.626,0.6716,0.610101,0.665,3181225,0
+GPRO.US,D,20250604,000000,0.665,0.6948,0.665,0.6861,2113070,0
+GPRO.US,D,20250605,000000,0.69,0.7399,0.6743,0.6861,3784400,0
+GPRO.US,D,20250606,000000,0.7,0.83,0.7,0.7932,7622130,0
+GPRO.US,D,20250609,000000,0.807,1.02,0.7669,0.8819,15120595,0
+GPRO.US,D,20250610,000000,0.8981,0.92,0.85,0.8546,4586011,0
+GPRO.US,D,20250611,000000,0.859,0.8699,0.8137,0.8603,3321221,0
+GPRO.US,D,20250612,000000,0.831,0.9,0.8257,0.845,2193191,0
+GPRO.US,D,20250613,000000,0.8156,0.838,0.78,0.795,2454370,0
+GPRO.US,D,20250616,000000,0.82,0.9056,0.811,0.8809,3428957,0
+GPRO.US,D,20250617,000000,0.885,0.8892,0.83,0.8349,2196334,0
+GPRO.US,D,20250618,000000,0.83,0.9499,0.83,0.8694,4515607,0
+GPRO.US,D,20250620,000000,0.89,0.9346,0.8707,0.9078,8736922,0
+GPRO.US,D,20250623,000000,0.89,0.9,0.8338,0.8595,2650026,0
+GPRO.US,D,20250624,000000,0.85,0.8893,0.85,0.8527,1898447,0
+GPRO.US,D,20250625,000000,0.858,0.86825,0.8122,0.839,1560300,0
+GPRO.US,D,20250626,000000,0.8505,0.855,0.8,0.8084,2398060,0
+GPRO.US,D,20250627,000000,0.82,0.82,0.7513,0.7513,20483394,0
+GPRO.US,D,20250630,000000,0.7553,0.7656,0.6721,0.7573,9623636,0
+GPRO.US,D,20250701,000000,0.74,0.749,0.7052,0.7256,1866609,0
+GPRO.US,D,20250702,000000,0.7257,0.745,0.722,0.74,2792427,0
+GPRO.US,D,20250703,000000,0.73,0.7448,0.7185,0.7448,1867414,0
+GPRO.US,D,20250707,000000,0.745,0.775,0.7335,0.7556,2241592,0
+GPRO.US,D,20250708,000000,0.775,0.79,0.7336,0.7875,3591630,0
+GPRO.US,D,20250709,000000,0.8,0.81,0.77,0.7839,1756519,0
+GPRO.US,D,20250710,000000,0.7836,0.82,0.7714,0.819,1852330,0
+GPRO.US,D,20250711,000000,0.8256,0.828,0.7809,0.79,2331567,0
+GPRO.US,D,20250714,000000,0.7877,0.82,0.776,0.82,1929516,0
+GPRO.US,D,20250715,000000,0.82,0.8396,0.76,0.76,2337569,0
+GPRO.US,D,20250716,000000,0.77,0.784699,0.75,0.7751,1595424,0
+GPRO.US,D,20250717,000000,0.7751,0.809999,0.7632,0.7838,2189447,0
+GPRO.US,D,20250718,000000,0.7895,0.9,0.7801,0.8825,4816364,0
+GPRO.US,D,20250721,000000,0.91,1.04,0.9075,0.9714,7719897,0
+GPRO.US,D,20250722,000000,1,1.442,1,1.37,39684395,0
+GPRO.US,D,20250723,000000,2.315,2.37,1.46,1.54,252827730,0
+GPRO.US,D,20250724,000000,1.48,1.7,1.36,1.47,32968529,0
+GPRO.US,D,20250725,000000,1.47,1.56,1.34,1.51,14221994,0
+GPRO.US,D,20250728,000000,1.52,1.55,1.35,1.41,10091782,0
+GPRO.US,D,20250729,000000,1.39,1.4,1.23,1.29,7191741,0
+GPRO.US,D,20250730,000000,1.3,1.44,1.3,1.34,7075262,0
+GPRO.US,D,20250731,000000,1.32,1.37,1.28,1.29,4638159,0
+GPRO.US,D,20250801,000000,1.26,1.2662,1.17,1.2,5092037,0
+GPRO.US,D,20250804,000000,1.25,1.32,1.22,1.3,4110333,0
+GPRO.US,D,20250805,000000,1.3,1.33,1.25,1.32,3941098,0
+GPRO.US,D,20250806,000000,1.345,1.38,1.28,1.31,2584687,0
+GPRO.US,D,20250807,000000,1.31,1.3499,1.28,1.315,1922736,0
+GPRO.US,D,20250808,000000,1.29,1.48,1.28,1.41,9302760,0
+GPRO.US,D,20250811,000000,1.46,1.46,1.28,1.31,8990398,0
+GPRO.US,D,20250812,000000,1.27,1.3,1.16,1.26,7998291,0
+GPRO.US,D,20250813,000000,1.27,1.36,1.22,1.35,6536779,0
+GPRO.US,D,20250814,000000,1.3,1.34,1.2701,1.31,3570864,0
+GPRO.US,D,20250815,000000,1.33,1.4,1.31,1.35,4534706,0
+GPRO.US,D,20250818,000000,1.35,1.44,1.32,1.42,5572864,0
+GPRO.US,D,20250819,000000,1.435,1.44,1.25,1.26,6976831,0
+GPRO.US,D,20250820,000000,1.26,1.305,1.21,1.23,4692746,0
+GPRO.US,D,20250821,000000,1.22,1.25,1.18,1.22,2759407,0
+GPRO.US,D,20250822,000000,1.235,1.26,1.2,1.21,3254547,0
+GPRO.US,D,20250825,000000,1.22,1.65,1.21,1.65,45260531,0
+GPRO.US,D,20250826,000000,1.56,1.88,1.48,1.8,30640945,0
+GPRO.US,D,20250827,000000,1.77,1.78,1.63,1.7,9797838,0
+GPRO.US,D,20250828,000000,1.71,1.7487,1.61,1.66,9003531,0
+GPRO.US,D,20250829,000000,1.6,1.65,1.52,1.56,5887296,0
+GPRO.US,D,20250902,000000,1.475,1.5,1.41,1.49,5858872,0
+GPRO.US,D,20250903,000000,1.525,1.58,1.47,1.48,3927227,0
+GPRO.US,D,20250904,000000,1.47,1.48,1.43,1.46,2980084,0
+GPRO.US,D,20250905,000000,1.47,1.57,1.46,1.49,4461450,0
+GPRO.US,D,20250908,000000,1.5,1.73,1.44,1.72,14251879,0
+GPRO.US,D,20250909,000000,1.71,1.72,1.59,1.67,6513458,0
+GPRO.US,D,20250910,000000,1.66,1.7,1.59,1.63,5188863,0
+GPRO.US,D,20250911,000000,1.645,2.02,1.64,2,18106040,0
+GPRO.US,D,20250912,000000,2.05,2.15,1.9301,2.07,18197358,0
+GPRO.US,D,20250915,000000,2.08,2.47,2.07,2.4,28483368,0
+GPRO.US,D,20250916,000000,2.4,2.44,2.22,2.33,12864102,0
+GPRO.US,D,20250917,000000,2.36,2.58,2.22,2.31,16904572,0
+GPRO.US,D,20250918,000000,2.4,2.63,2.335,2.54,15554499,0
+GPRO.US,D,20250919,000000,2.61,2.63,2.42,2.43,12093115,0
+GPRO.US,D,20250922,000000,2.35,3,2.33,2.88,23543349,0
+GPRO.US,D,20250923,000000,2.91,3.05,2.62,2.62,20846028,0
+GPRO.US,D,20250924,000000,2.7,2.77,2.32,2.34,13828565,0
+GPRO.US,D,20250925,000000,2.25,2.275,2.1,2.2,10739240,0
+GPRO.US,D,20250926,000000,2.245,2.37,2.12,2.29,8792346,0
+GPRO.US,D,20250929,000000,2.31,2.35,2.11,2.14,8182558,0
+GPRO.US,D,20250930,000000,2.11,2.16,2.04,2.12,6392416,0
+GPRO.US,D,20251001,000000,2.12,2.25,2.09,2.21,8202243,0
+GPRO.US,D,20251002,000000,2.26,2.32,2.148,2.18,8452812,0
+GPRO.US,D,20251003,000000,2.2,2.51,2.175,2.26,13940146,0
+GPRO.US,D,20251006,000000,2.31,2.39,2.135,2.35,9210943,0
+GPRO.US,D,20251007,000000,2.35,2.36,2.1845,2.2,7426554,0
+GPRO.US,D,20251008,000000,2.26,2.28,2.17,2.2,4898221,0
+GPRO.US,D,20251009,000000,2.21,2.53,2.205,2.35,11410945,0
+GPRO.US,D,20251010,000000,2.36,2.37,1.95,1.98,16382139,0
+GPRO.US,D,20251013,000000,2.06,2.1,1.97,2.07,5760446,0
+GPRO.US,D,20251014,000000,2.01,2.15,1.91,2.06,5680250,0
+GPRO.US,D,20251015,000000,2.095,2.17,2.055,2.165,4629077,0
+GPRO.US,D,20251016,000000,2.17,2.185,2.04,2.1,4463004,0
+GPRO.US,D,20251017,000000,1.995,2.1,1.99,2.01,4684771,0
+GPRO.US,D,20251020,000000,2.05,2.23,2.0428,2.14,5227396,0
+GPRO.US,D,20251021,000000,2.14,2.22,2.075,2.2,5610204,0
+GPRO.US,D,20251022,000000,2.28,2.73,2.225,2.31,43016024,0
+GPRO.US,D,20251023,000000,2.22,2.51,2.16,2.19,11835048,0
+GPRO.US,D,20251024,000000,2.24,2.32,2.08,2.12,14208730,0
+GPRO.US,D,20251027,000000,2.16,2.1899,2.095,2.12,5994206,0
+GPRO.US,D,20251028,000000,2.09,2.1274,2.01,2.09,6430739,0
+GPRO.US,D,20251029,000000,2.09,2.09,1.95,1.97,6617746,0
+GPRO.US,D,20251030,000000,1.95,1.99,1.895,1.91,3768314,0
+GPRO.US,D,20251031,000000,1.95,1.98,1.88,1.97,4476405,0
+GPRO.US,D,20251103,000000,1.95,1.9589,1.83,1.84,4290158,0
+GPRO.US,D,20251104,000000,1.76,1.78,1.6701,1.69,4954205,0
+GPRO.US,D,20251105,000000,1.69,1.8,1.68,1.77,4085569,0
+GPRO.US,D,20251106,000000,1.79,1.79,1.65,1.7,5525911,0
+GPRO.US,D,20251107,000000,1.595,1.61,1.45,1.53,9183590,0
+GPRO.US,D,20251110,000000,1.59,1.65,1.55,1.6,3813558,0
+GPRO.US,D,20251111,000000,1.61,1.62,1.5327,1.57,3410700,0
+GPRO.US,D,20251112,000000,1.58,1.6751,1.58,1.64,3331858,0
+GPRO.US,D,20251113,000000,1.615,1.63,1.49,1.51,4145081,0
+GPRO.US,D,20251114,000000,1.49,1.67,1.49,1.58,4053137,0
+GPRO.US,D,20251117,000000,1.55,1.6,1.51,1.54,2913150,0
+GPRO.US,D,20251118,000000,1.51,1.58,1.49,1.57,2664395,0
+GPRO.US,D,20251119,000000,1.57,1.61,1.52,1.53,2303584,0
+GPRO.US,D,20251120,000000,1.57,1.6,1.43,1.45,4024834,0
+GPRO.US,D,20251121,000000,1.43,1.53,1.41,1.51,3236392,0
+GPRO.US,D,20251124,000000,1.51,1.66,1.5,1.66,5374780,0
+GPRO.US,D,20251125,000000,1.64,1.65,1.555,1.62,2294892,0
+GPRO.US,D,20251126,000000,1.62,1.68,1.57,1.63,3218206,0
+GPRO.US,D,20251128,000000,1.64,1.6493,1.6005,1.63,1159644,0
+GPRO.US,D,20251201,000000,1.6,1.75,1.57,1.65,4130621,0
+GPRO.US,D,20251202,000000,1.66,1.75,1.622,1.7,3039481,0
+GPRO.US,D,20251203,000000,1.73,1.85,1.675,1.85,5061804,0
+GPRO.US,D,20251204,000000,1.83,1.88,1.8,1.84,3745724,0
+GPRO.US,D,20251205,000000,1.81,1.83,1.77,1.83,3269039,0
+GPRO.US,D,20251208,000000,1.83,1.9186,1.79,1.88,3732058,0
+GPRO.US,D,20251209,000000,1.86,1.91,1.78,1.87,3196701,0
+GPRO.US,D,20251210,000000,1.86,1.875,1.75,1.76,3701406,0
+GPRO.US,D,20251211,000000,1.75,1.8,1.7015,1.74,2707067,0
+GPRO.US,D,20251212,000000,1.75,1.79,1.72,1.73,2704921,0
+GPRO.US,D,20251215,000000,1.72,1.74,1.57,1.58,3507390,0
+GPRO.US,D,20251216,000000,1.575,1.6,1.51,1.55,2331405,0
+GPRO.US,D,20251217,000000,1.55,1.5758,1.5,1.52,2483322,0
+GPRO.US,D,20251218,000000,1.55,1.61,1.54,1.59,2766177,0
+GPRO.US,D,20251219,000000,1.59,1.62,1.54,1.62,3871825,0
+GPRO.US,D,20251222,000000,1.62,1.63,1.56,1.6,2441057,0
+GPRO.US,D,20251223,000000,1.57,1.6,1.545,1.58,1769357,0
+GPRO.US,D,20251224,000000,1.58,1.595,1.55,1.57,684247,0
+GPRO.US,D,20251226,000000,1.57,1.61,1.55,1.59,2004271,0
+GPRO.US,D,20251229,000000,1.57,1.58,1.49,1.49,2407590,0
+GPRO.US,D,20251230,000000,1.5,1.52,1.45,1.47,2200200,0
+GPRO.US,D,20251231,000000,1.46,1.4693,1.4,1.41,3132738,0
+GPRO.US,D,20260102,000000,1.43,1.46,1.38,1.46,3369166,0
+GPRO.US,D,20260105,000000,1.45,1.52,1.43,1.5,2112183,0
+GPRO.US,D,20260106,000000,1.5,1.51,1.43,1.48,2455377,0
+GPRO.US,D,20260107,000000,1.49,1.57,1.47,1.48,2167073,0
+GPRO.US,D,20260108,000000,1.47,1.54,1.45,1.48,1999644,0
+GPRO.US,D,20260109,000000,1.49,1.5,1.44,1.46,2030106,0
+GPRO.US,D,20260112,000000,1.46,1.5,1.43,1.46,1728584,0
+GPRO.US,D,20260113,000000,1.47,1.48,1.4,1.41,3076660,0
+GPRO.US,D,20260114,000000,1.41,1.42,1.36,1.39,2596870,0
+GPRO.US,D,20260115,000000,1.38,1.42,1.34,1.4,2496121,0
+GPRO.US,D,20260116,000000,1.39,1.4,1.36,1.37,1867598,0
+GPRO.US,D,20260120,000000,1.33,1.34,1.28,1.29,2806317,0
+GPRO.US,D,20260121,000000,1.29,1.33,1.26,1.3,2598903,0
+GPRO.US,D,20260122,000000,1.32,1.36,1.32,1.33,2137614,0
+GPRO.US,D,20260123,000000,1.34,1.37,1.29,1.3,1805058,0
+GPRO.US,D,20260126,000000,1.28,1.29,1.25,1.25,1534403,0
+GPRO.US,D,20260127,000000,1.26,1.31,1.25,1.29,2088734,0
+GPRO.US,D,20260128,000000,1.29,1.3,1.21,1.22,2267123,0
+GPRO.US,D,20260129,000000,1.22,1.23,1.16,1.21,2583655,0
+GPRO.US,D,20260130,000000,1.19,1.2,1.14,1.16,2716811,0
+GPRO.US,D,20260202,000000,1.15,1.18,1.07,1.09,5061770,0
+GPRO.US,D,20260203,000000,1.1,1.175,1.085,1.16,4728050,0
+GPRO.US,D,20260204,000000,1.16,1.17,1.04,1.06,5417390,0
+GPRO.US,D,20260205,000000,1.05,1.07,0.9317,0.9879,9940660,0
+GPRO.US,D,20260206,000000,0.9855,1.03,0.95,1,3528670,0
+GPRO.US,D,20260209,000000,1,1.06,0.9811,1.02,4831155,0
+GPRO.US,D,20260210,000000,1.02,1.05,1,1.04,3434069,0
+GPRO.US,D,20260211,000000,1.04,1.05,0.93265,0.933,3327497,0
+GPRO.US,D,20260212,000000,0.9478,0.9562,0.8344,0.8584,3083947,0
+GPRO.US,D,20260213,000000,0.8695,0.955,0.8597,0.8597,3583925,0
+GPRO.US,D,20260217,000000,0.88,0.8871,0.8018,0.8066,3283046,0
+GPRO.US,D,20260218,000000,0.8098,0.884999,0.784,0.84,3007216,0
diff --git a/daily/us/nasdaq stocks/1/grdx.us.txt b/daily/us/nasdaq stocks/1/grdx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..273638a27f99d5784714a037d7d832b33a8145cc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/grdx.us.txt	
@@ -0,0 +1,2349 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRDX.US,D,20161011,000000,637560,704340,613620,627480,0.904365,0
+GRDX.US,D,20161012,000000,631260,690480,630000,690480,0.971269,0
+GRDX.US,D,20161013,000000,699300,705600,645120,648900,0.36119,0
+GRDX.US,D,20161014,000000,672840,674088,631386,662760,0.611984,0
+GRDX.US,D,20161017,000000,664020,672840,630000,631260,0.946349,0
+GRDX.US,D,20161018,000000,642600,647640,501480,626220,0.306746,0
+GRDX.US,D,20161019,000000,630000,635352,611100,623700,0.273333,0
+GRDX.US,D,20161020,000000,617400,630000,617400,630000,0.11738,0
+GRDX.US,D,20161021,000000,629052,630000,623700,627480,0.149206,0
+GRDX.US,D,20161024,000000,625290,636300,623760,630000,0.0373809,0
+GRDX.US,D,20161025,000000,624960,628422,623700,627480,0.0514285,0
+GRDX.US,D,20161026,000000,629988,635418,629988,630000,0.133333,0
+GRDX.US,D,20161027,000000,640080,640710,630000,630000,0.0246031,0
+GRDX.US,D,20161028,000000,641340,641340,623700,623700,0.0444444,0
+GRDX.US,D,20161031,000000,613620,638820,611100,638820,0.0250793,0
+GRDX.US,D,20161101,000000,633780,634698,633780,634698,0.00166666,0
+GRDX.US,D,20161102,000000,611100,629988,598146,629988,0.0319047,0
+GRDX.US,D,20161104,000000,617400,617400,598500,598500,0.00809523,0
+GRDX.US,D,20161107,000000,615156,615156,615156,615156,0.00396825,0
+GRDX.US,D,20161108,000000,626220,628614,626220,626220,0.00238095,0
+GRDX.US,D,20161109,000000,598500,599760,598500,598500,0.0079365,0
+GRDX.US,D,20161110,000000,585396,627468,567000,597240,0.0646031,0
+GRDX.US,D,20161111,000000,611100,611100,572292,572292,0.0222222,0
+GRDX.US,D,20161114,000000,567858,597807,567000,583380,0.139761,0
+GRDX.US,D,20161115,000000,592200,592200,567000,583380,0.0842857,0
+GRDX.US,D,20161116,000000,592200,615408,567000,582750,0.160555,0
+GRDX.US,D,20161117,000000,604800,626910,585900,585900,0.0380952,0
+GRDX.US,D,20161118,000000,585900,589680,567000,589680,0.12619,0
+GRDX.US,D,20161121,000000,584640,584640,495180,541800,0.273968,0
+GRDX.US,D,20161122,000000,575820,617400,504000,540540,0.295714,0
+GRDX.US,D,20161123,000000,531720,532980,504000,522900,0.0996031,0
+GRDX.US,D,20161125,000000,525420,561960,525168,561960,0.113492,0
+GRDX.US,D,20161128,000000,555912,599760,510489,516600,0.156428,0
+GRDX.US,D,20161129,000000,535500,535500,505260,505260,0.0495238,0
+GRDX.US,D,20161130,000000,516600,529200,504000,510300,0.0716666,0
+GRDX.US,D,20161201,000000,553140,554400,510300,515970,0.0729365,0
+GRDX.US,D,20161202,000000,517860,517860,517860,517860,0.00238095,0
+GRDX.US,D,20161205,000000,510300,554400,504000,535500,0.155079,0
+GRDX.US,D,20161206,000000,554400,617400,541800,548730,0.244682,0
+GRDX.US,D,20161207,000000,566169,566169,554400,558054,0.025873,0
+GRDX.US,D,20161208,000000,574560,583380,520380,578340,0.374761,0
+GRDX.US,D,20161209,000000,601020,611100,539280,573300,0.148095,0
+GRDX.US,D,20161212,000000,569520,611100,527940,567000,0.274999,0
+GRDX.US,D,20161213,000000,589680,595980,545580,569520,0.220396,0
+GRDX.US,D,20161214,000000,573300,579600,563220,568260,0.0312698,0
+GRDX.US,D,20161215,000000,570780,573300,531720,554400,0.0492063,0
+GRDX.US,D,20161216,000000,522900,532980,498960,498960,0.239206,0
+GRDX.US,D,20161219,000000,531720,531720,506520,507780,0.017619,0
+GRDX.US,D,20161220,000000,516600,516600,504000,504000,0.0478571,0
+GRDX.US,D,20161221,000000,516600,620988,507225,528231,0.26492,0
+GRDX.US,D,20161222,000000,546840,560700,510300,535500,0.0728571,0
+GRDX.US,D,20161223,000000,519120,534594,510300,515340,0.0507142,0
+GRDX.US,D,20161227,000000,515340,515340,504000,510300,0.0584126,0
+GRDX.US,D,20161228,000000,506520,550683,504000,509040,0.0534126,0
+GRDX.US,D,20161229,000000,567000,567000,509040,548100,0.082619,0
+GRDX.US,D,20161230,000000,548100,607524,548100,597240,0.0461111,0
+GRDX.US,D,20170103,000000,558180,578970,535500,535500,0.0435714,0
+GRDX.US,D,20170104,000000,520380,538020,515340,535500,0.105476,0
+GRDX.US,D,20170105,000000,560700,624960,535500,585900,0.174603,0
+GRDX.US,D,20170106,000000,598500,598500,589026,589026,0.0501587,0
+GRDX.US,D,20170109,000000,630000,630000,611100,625338,0.0349206,0
+GRDX.US,D,20170110,000000,628740,628740,611100,628740,0.0575396,0
+GRDX.US,D,20170111,000000,625680,625680,601020,607320,0.0318253,0
+GRDX.US,D,20170112,000000,593460,605934,535500,554400,0.0938095,0
+GRDX.US,D,20170113,000000,588420,588420,558180,583380,0.00587301,0
+GRDX.US,D,20170117,000000,552963,567000,545580,548100,0.145793,0
+GRDX.US,D,20170118,000000,548100,581565,544320,544320,0.00896825,0
+GRDX.US,D,20170119,000000,548730,571650,544320,544320,0.00873015,0
+GRDX.US,D,20170120,000000,567000,589680,563220,574560,0.0278571,0
+GRDX.US,D,20170123,000000,627480,627480,544320,548100,0.0136507,0
+GRDX.US,D,20170124,000000,543186,548490,543186,548490,0.0097619,0
+GRDX.US,D,20170125,000000,560700,560700,560700,560700,0.00079365,0
+GRDX.US,D,20170126,000000,563220,585900,563220,585900,0.0301587,0
+GRDX.US,D,20170127,000000,617400,627480,581112,598500,0.109047,0
+GRDX.US,D,20170130,000000,618660,618660,567000,567000,0.0691269,0
+GRDX.US,D,20170131,000000,567000,567000,551880,551880,0.0103968,0
+GRDX.US,D,20170201,000000,564795,564795,564795,564795,0.00111111,0
+GRDX.US,D,20170202,000000,565728,565728,558381,559428,0.0315873,0
+GRDX.US,D,20170203,000000,565740,573300,556920,564480,0.0481746,0
+GRDX.US,D,20170206,000000,574560,578340,535500,535500,0.189841,0
+GRDX.US,D,20170207,000000,535500,535500,504000,504000,0.106349,0
+GRDX.US,D,20170208,000000,504000,516600,504000,504000,0.0504761,0
+GRDX.US,D,20170209,000000,510300,510300,509997,509997,0.00785714,0
+GRDX.US,D,20170210,000000,510300,510300,510300,510300,0.00079365,0
+GRDX.US,D,20170214,000000,511560,533724,510312,533724,0.0380158,0
+GRDX.US,D,20170215,000000,532980,537504,504000,515340,0.101825,0
+GRDX.US,D,20170216,000000,516600,516600,516600,516600,0.0031746,0
+GRDX.US,D,20170217,000000,510300,525873,510300,521640,0.013492,0
+GRDX.US,D,20170221,000000,521640,524160,504000,521640,0.118253,0
+GRDX.US,D,20170222,000000,517860,517860,505260,505260,0.0424603,0
+GRDX.US,D,20170223,000000,513261,520380,507918,509040,0.0412698,0
+GRDX.US,D,20170224,000000,505260,541800,505260,527940,0.504761,0
+GRDX.US,D,20170227,000000,524160,567000,524160,537981,0.512857,0
+GRDX.US,D,20170228,000000,534681,540540,520380,522900,0.144444,0
+GRDX.US,D,20170301,000000,525294,526050,507780,519120,0.104841,0
+GRDX.US,D,20170302,000000,522900,541800,509040,514080,0.194523,0
+GRDX.US,D,20170303,000000,516474,516474,506520,514080,0.0928571,0
+GRDX.US,D,20170306,000000,507780,541800,507780,521640,0.276984,0
+GRDX.US,D,20170307,000000,521640,541800,510312,525420,0.259603,0
+GRDX.US,D,20170308,000000,522900,530460,512643,519120,0.147936,0
+GRDX.US,D,20170309,000000,516600,524034,505260,505260,0.184365,0
+GRDX.US,D,20170310,000000,515340,515340,515340,515340,0.0079365,0
+GRDX.US,D,20170313,000000,514080,516600,504000,514962,0.226507,0
+GRDX.US,D,20170314,000000,509040,509040,451608,468720,0.089365,0
+GRDX.US,D,20170315,000000,485100,491400,471252,486360,0.0791269,0
+GRDX.US,D,20170316,000000,487596,487596,471240,480060,0.107142,0
+GRDX.US,D,20170317,000000,471240,477540,468720,475953,0.173015,0
+GRDX.US,D,20170320,000000,488880,490140,474075,477540,0.0207142,0
+GRDX.US,D,20170321,000000,472500,472500,458640,458640,0.0516666,0
+GRDX.US,D,20170322,000000,444138,453600,433440,453600,0.080238,0
+GRDX.US,D,20170323,000000,443520,449403,441000,449403,0.0846031,0
+GRDX.US,D,20170324,000000,444780,461160,444780,457380,0.0738095,0
+GRDX.US,D,20170327,000000,473028,478800,459900,478800,0.0911904,0
+GRDX.US,D,20170328,000000,477540,540540,476823,505260,0.23365,0
+GRDX.US,D,20170329,000000,515340,515340,481320,491400,0.0815079,0
+GRDX.US,D,20170331,000000,468720,502740,466200,486234,0.101507,0
+GRDX.US,D,20170403,000000,485880,485880,468720,474768,0.064365,0
+GRDX.US,D,20170404,000000,514080,514080,478800,500220,0.0874603,0
+GRDX.US,D,20170405,000000,487620,526680,479745,501480,0.124444,0
+GRDX.US,D,20170406,000000,504000,504000,486360,497700,0.0388095,0
+GRDX.US,D,20170407,000000,472500,497700,466200,497157,0.089365,0
+GRDX.US,D,20170410,000000,509040,509040,467460,485100,0.139047,0
+GRDX.US,D,20170411,000000,504000,520581,488793,500610,0.105555,0
+GRDX.US,D,20170412,000000,504000,529200,459900,506520,0.181984,0
+GRDX.US,D,20170413,000000,509040,509040,434700,469980,0.74373,0
+GRDX.US,D,20170417,000000,491400,529200,472500,516600,0.486587,0
+GRDX.US,D,20170418,000000,509040,520380,502740,504000,0.209999,0
+GRDX.US,D,20170419,000000,502740,515718,492660,498960,0.110396,0
+GRDX.US,D,20170420,000000,506520,506520,495180,500220,0.0444444,0
+GRDX.US,D,20170421,000000,496440,504000,466200,504000,0.172301,0
+GRDX.US,D,20170424,000000,502740,504000,476406,483840,0.281904,0
+GRDX.US,D,20170425,000000,483840,483840,437574,442260,0.759285,0
+GRDX.US,D,20170426,000000,442260,477993,439740,447300,0.159999,0
+GRDX.US,D,20170427,000000,447300,449820,439752,442260,0.176507,0
+GRDX.US,D,20170428,000000,447300,503988,424620,491400,0.353253,0
+GRDX.US,D,20170501,000000,492660,492660,446040,446040,0.236031,0
+GRDX.US,D,20170502,000000,447300,503988,441000,491400,0.65373,0
+GRDX.US,D,20170503,000000,486360,504000,443520,472500,0.186507,0
+GRDX.US,D,20170504,000000,502740,502740,446040,451080,0.115873,0
+GRDX.US,D,20170505,000000,472500,472500,444780,444780,0.0373015,0
+GRDX.US,D,20170508,000000,451080,480060,451080,464940,0.10365,0
+GRDX.US,D,20170509,000000,464940,489018,463680,464940,0.0657936,0
+GRDX.US,D,20170510,000000,477540,480690,409500,430920,0.308809,0
+GRDX.US,D,20170511,000000,444780,457860,428400,430920,0.173095,0
+GRDX.US,D,20170512,000000,430920,444780,425880,444780,0.404523,0
+GRDX.US,D,20170515,000000,447300,457380,428400,457380,0.0714285,0
+GRDX.US,D,20170516,000000,441012,465885,439740,459900,0.166428,0
+GRDX.US,D,20170517,000000,453600,457431,428400,436590,0.213253,0
+GRDX.US,D,20170518,000000,439740,441000,438480,438480,0.00968253,0
+GRDX.US,D,20170519,000000,448560,453600,438480,453600,0.0398412,0
+GRDX.US,D,20170522,000000,449253,456774,435960,453600,0.137619,0
+GRDX.US,D,20170523,000000,448560,452970,447300,452340,0.0514285,0
+GRDX.US,D,20170524,000000,459207,483828,452340,462420,0.0920634,0
+GRDX.US,D,20170525,000000,466200,472500,462420,472500,0.28865,0
+GRDX.US,D,20170526,000000,468720,471240,463692,471240,0.11746,0
+GRDX.US,D,20170530,000000,473760,473760,456120,466200,0.181428,0
+GRDX.US,D,20170531,000000,476583,476583,441000,442260,0.174365,0
+GRDX.US,D,20170601,000000,443520,459900,441000,451080,0.274523,0
+GRDX.US,D,20170602,000000,466200,477540,451080,475020,0.172539,0
+GRDX.US,D,20170605,000000,475008,476280,441000,468720,0.239047,0
+GRDX.US,D,20170606,000000,456120,464940,438480,461160,0.274126,0
+GRDX.US,D,20170607,000000,454395,485100,453600,456120,0.143174,0
+GRDX.US,D,20170608,000000,462420,509040,447300,509040,0.290555,0
+GRDX.US,D,20170609,000000,501480,510300,483840,502740,0.353095,0
+GRDX.US,D,20170612,000000,491400,504000,472500,475020,0.124682,0
+GRDX.US,D,20170613,000000,475020,485100,447300,477540,0.323412,0
+GRDX.US,D,20170614,000000,469980,481320,453600,456120,0.215317,0
+GRDX.US,D,20170615,000000,447312,464940,447300,456120,0.0869841,0
+GRDX.US,D,20170616,000000,462420,468720,435960,435960,0.232777,0
+GRDX.US,D,20170619,000000,441000,451560,409500,447300,0.0821428,0
+GRDX.US,D,20170620,000000,442260,448560,441000,446040,0.0727777,0
+GRDX.US,D,20170621,000000,442260,458640,441063,454860,0.119761,0
+GRDX.US,D,20170622,000000,447300,457368,441000,451080,0.21246,0
+GRDX.US,D,20170623,000000,453600,491400,441000,491400,0.350634,0
+GRDX.US,D,20170626,000000,477540,502740,467334,477540,0.102063,0
+GRDX.US,D,20170627,000000,454860,515340,453600,504000,0.417539,0
+GRDX.US,D,20170628,000000,509040,520860,493920,507780,0.44238,0
+GRDX.US,D,20170629,000000,501480,514080,472500,498960,0.031746,0
+GRDX.US,D,20170630,000000,497700,506520,497700,506520,0.146746,0
+GRDX.US,D,20170703,000000,509040,509040,481332,493920,0.0280158,0
+GRDX.US,D,20170705,000000,477150,498960,472500,483840,0.184126,0
+GRDX.US,D,20170706,000000,487620,503988,467940,478800,0.748571,0
+GRDX.US,D,20170707,000000,491298,502740,463680,463680,0.306746,0
+GRDX.US,D,20170710,000000,464940,497700,454860,456120,0.258809,0
+GRDX.US,D,20170711,000000,464940,485100,437220,437220,0.253888,0
+GRDX.US,D,20170712,000000,441000,469980,433440,448560,0.164523,0
+GRDX.US,D,20170713,000000,467460,469980,432180,441000,0.148888,0
+GRDX.US,D,20170714,000000,438480,463680,434700,456120,0.116031,0
+GRDX.US,D,20170717,000000,453600,468720,429660,446040,0.344841,0
+GRDX.US,D,20170718,000000,446040,452340,412020,412020,0.382698,0
+GRDX.US,D,20170719,000000,428400,428400,386820,409500,0.314126,0
+GRDX.US,D,20170720,000000,414528,438480,406614,433440,0.14119,0
+GRDX.US,D,20170721,000000,428400,502740,428400,478800,0.217777,0
+GRDX.US,D,20170724,000000,485100,554400,478800,517860,0.825079,0
+GRDX.US,D,20170725,000000,550620,598500,518640,579600,0.594126,0
+GRDX.US,D,20170726,000000,584640,617400,584640,612360,0.33992,0
+GRDX.US,D,20170727,000000,606588,611694,544320,573300,0.33738,0
+GRDX.US,D,20170728,000000,573300,601020,535500,539280,0.211984,0
+GRDX.US,D,20170731,000000,526680,579600,515340,567000,0.199365,0
+GRDX.US,D,20170801,000000,564480,578328,512820,561960,0.325158,0
+GRDX.US,D,20170802,000000,572040,572040,515340,559440,0.265158,0
+GRDX.US,D,20170803,000000,530460,565740,521640,524160,0.272619,0
+GRDX.US,D,20170804,000000,560700,564480,519120,535500,0.171031,0
+GRDX.US,D,20170807,000000,516600,564468,516600,536760,0.15865,0
+GRDX.US,D,20170808,000000,545580,552510,519120,548100,0.194047,0
+GRDX.US,D,20170809,000000,546840,546840,519120,527940,0.131825,0
+GRDX.US,D,20170810,000000,526680,526680,492660,495180,0.0465873,0
+GRDX.US,D,20170811,000000,472500,504000,464940,486360,0.186904,0
+GRDX.US,D,20170814,000000,454407,504000,454407,478800,0.241507,0
+GRDX.US,D,20170815,000000,485100,504000,452340,478800,0.234206,0
+GRDX.US,D,20170816,000000,506508,506508,462420,473760,0.170158,0
+GRDX.US,D,20170817,000000,477540,497700,456120,481320,0.173333,0
+GRDX.US,D,20170818,000000,478800,501480,428400,467460,0.587142,0
+GRDX.US,D,20170821,000000,472500,493920,459900,467460,0.297619,0
+GRDX.US,D,20170822,000000,480060,491400,453789,462420,0.16992,0
+GRDX.US,D,20170823,000000,466200,477540,444780,453600,0.297063,0
+GRDX.US,D,20170824,000000,448056,488880,444780,487620,0.515793,0
+GRDX.US,D,20170825,000000,475020,504000,434700,448560,0.901746,0
+GRDX.US,D,20170828,000000,453600,458640,422100,422100,0.335873,0
+GRDX.US,D,20170829,000000,422100,466200,410760,459900,0.497857,0
+GRDX.US,D,20170830,000000,459900,483840,441000,476280,0.0737301,0
+GRDX.US,D,20170831,000000,473760,491400,453600,466200,0.255476,0
+GRDX.US,D,20170901,000000,466200,482580,466200,482580,0.0184126,0
+GRDX.US,D,20170905,000000,491400,521640,483840,510300,0.286349,0
+GRDX.US,D,20170906,000000,502740,564480,502740,564480,0.780952,0
+GRDX.US,D,20170907,000000,563220,567000,512820,565740,0.752539,0
+GRDX.US,D,20170908,000000,551880,577080,532917,560700,0.548412,0
+GRDX.US,D,20170911,000000,567000,598500,567000,596610,0.645714,0
+GRDX.US,D,20170912,000000,593586,598500,585912,598500,0.215317,0
+GRDX.US,D,20170913,000000,589680,598500,564480,597240,0.313888,0
+GRDX.US,D,20170914,000000,598500,604800,579600,588420,0.493809,0
+GRDX.US,D,20170915,000000,585900,609840,538020,538020,0.463888,0
+GRDX.US,D,20170918,000000,544320,563220,524160,546840,0.285476,0
+GRDX.US,D,20170919,000000,535500,556920,516600,548100,0.31238,0
+GRDX.US,D,20170920,000000,548100,604800,519132,604800,0.542539,0
+GRDX.US,D,20170921,000000,604800,604800,531720,563220,0.384047,0
+GRDX.US,D,20170922,000000,534240,585483,527940,570780,0.290873,0
+GRDX.US,D,20170925,000000,574560,574560,539103,553140,0.336984,0
+GRDX.US,D,20170926,000000,565740,592200,530472,544320,0.787142,0
+GRDX.US,D,20170927,000000,604800,661500,548100,567000,3.63968,0
+GRDX.US,D,20170928,000000,579600,579600,505260,535500,1.22785,0
+GRDX.US,D,20170929,000000,535500,544320,486360,502740,0.793333,0
+GRDX.US,D,20171002,000000,496440,501480,442260,477540,0.876825,0
+GRDX.US,D,20171003,000000,483840,483840,456120,466200,0.400873,0
+GRDX.US,D,20171004,000000,469980,472902,446040,454860,0.345079,0
+GRDX.US,D,20171005,000000,459900,495180,441000,454860,0.355952,0
+GRDX.US,D,20171006,000000,453600,485100,442260,452340,0.494841,0
+GRDX.US,D,20171009,000000,458640,459900,446040,449820,0.381428,0
+GRDX.US,D,20171010,000000,448560,464940,446040,451080,0.319999,0
+GRDX.US,D,20171011,000000,453600,469980,453600,461412,0.343492,0
+GRDX.US,D,20171012,000000,458640,466578,415800,423360,0.530714,0
+GRDX.US,D,20171013,000000,423360,438480,386103,428400,1.11285,0
+GRDX.US,D,20171016,000000,424620,424620,383040,403200,0.803412,0
+GRDX.US,D,20171017,000000,404460,424620,403200,413280,0.259444,0
+GRDX.US,D,20171018,000000,412020,424620,403200,410760,0.194999,0
+GRDX.US,D,20171019,000000,408240,430920,403326,429660,0.370873,0
+GRDX.US,D,20171020,000000,453600,453600,417084,442260,0.32365,0
+GRDX.US,D,20171023,000000,446040,446040,410772,415800,0.242619,0
+GRDX.US,D,20171024,000000,425880,442134,410772,414540,0.129444,0
+GRDX.US,D,20171025,000000,417060,419076,409500,410760,0.116428,0
+GRDX.US,D,20171026,000000,410469,417060,398160,401940,0.427301,0
+GRDX.US,D,20171027,000000,401940,412008,398160,403200,0.161269,0
+GRDX.US,D,20171030,000000,405720,405720,384300,394380,0.290952,0
+GRDX.US,D,20171031,000000,394380,403200,352926,398160,0.480873,0
+GRDX.US,D,20171101,000000,390612,395892,359100,383040,0.143095,0
+GRDX.US,D,20171102,000000,384300,384300,367920,376740,0.0819047,0
+GRDX.US,D,20171103,000000,379260,393750,371700,378000,0.118571,0
+GRDX.US,D,20171106,000000,384300,384300,374220,380520,0.0454761,0
+GRDX.US,D,20171107,000000,379260,408240,378000,388080,0.326349,0
+GRDX.US,D,20171108,000000,383040,409500,378000,380520,0.326746,0
+GRDX.US,D,20171109,000000,383040,385560,371700,379260,0.16373,0
+GRDX.US,D,20171110,000000,383040,384300,366660,375480,0.0544444,0
+GRDX.US,D,20171113,000000,379260,379260,327600,354060,0.688015,0
+GRDX.US,D,20171114,000000,339909,343980,335160,341460,0.172936,0
+GRDX.US,D,20171115,000000,340200,340200,302400,328860,0.670634,0
+GRDX.US,D,20171116,000000,328860,390600,327600,366660,0.727857,0
+GRDX.US,D,20171117,000000,389340,389340,328860,366660,0.73746,0
+GRDX.US,D,20171120,000000,366660,390600,330045,383028,0.329761,0
+GRDX.US,D,20171121,000000,384300,398148,352800,375480,0.565158,0
+GRDX.US,D,20171122,000000,365613,378000,360360,360360,0.194603,0
+GRDX.US,D,20171124,000000,359100,375078,359100,374220,0.130952,0
+GRDX.US,D,20171127,000000,378000,378000,361620,361620,0.0104761,0
+GRDX.US,D,20171128,000000,369180,400680,366786,398160,0.171984,0
+GRDX.US,D,20171129,000000,399420,404460,383040,391860,0.192142,0
+GRDX.US,D,20171130,000000,400680,415800,388080,406980,0.579841,0
+GRDX.US,D,20171201,000000,404460,429660,396624,420840,0.233888,0
+GRDX.US,D,20171204,000000,404460,414540,394380,404460,0.0544444,0
+GRDX.US,D,20171205,000000,408240,423360,391860,420840,0.255555,0
+GRDX.US,D,20171206,000000,404460,408126,367920,386820,0.30373,0
+GRDX.US,D,20171207,000000,381780,392490,367920,379260,0.170396,0
+GRDX.US,D,20171208,000000,385560,394380,362931,394380,0.168333,0
+GRDX.US,D,20171211,000000,388080,388080,375480,375480,0.026746,0
+GRDX.US,D,20171212,000000,384300,384300,365400,369180,0.0398412,0
+GRDX.US,D,20171213,000000,379260,381780,362892,366660,0.0721428,0
+GRDX.US,D,20171214,000000,367920,378000,364695,371070,0.132301,0
+GRDX.US,D,20171215,000000,378000,379260,362880,362880,0.123174,0
+GRDX.US,D,20171218,000000,366660,378000,362880,362880,0.140634,0
+GRDX.US,D,20171219,000000,373641,374787,350406,362238,0.123253,0
+GRDX.US,D,20171220,000000,364140,364140,342090,347760,0.184444,0
+GRDX.US,D,20171221,000000,346500,384300,335160,352800,0.609126,0
+GRDX.US,D,20171222,000000,356580,361620,332640,350280,0.284523,0
+GRDX.US,D,20171226,000000,333900,390612,333900,387627,0.575317,0
+GRDX.US,D,20171227,000000,397278,427140,378921,396900,0.683174,0
+GRDX.US,D,20171228,000000,390600,471453,389340,441000,1.91476,0
+GRDX.US,D,20171229,000000,466200,476280,441000,458301,0.56746,0
+GRDX.US,D,20180102,000000,477540,485100,446040,467460,0.452222,0
+GRDX.US,D,20180103,000000,458640,473370,429321,464940,0.699206,0
+GRDX.US,D,20180104,000000,478800,479493,453600,467814,0.286746,0
+GRDX.US,D,20180105,000000,478800,504000,457908,488880,0.922857,0
+GRDX.US,D,20180108,000000,493920,502614,446670,488880,0.427222,0
+GRDX.US,D,20180109,000000,497700,514080,483840,487041,0.407222,0
+GRDX.US,D,20180110,000000,481320,512820,467460,488880,0.570396,0
+GRDX.US,D,20180111,000000,495180,495180,457380,458640,0.269444,0
+GRDX.US,D,20180112,000000,463680,493629,433479,441000,0.421825,0
+GRDX.US,D,20180116,000000,458640,466830,413280,438480,0.965793,0
+GRDX.US,D,20180117,000000,434700,475071,428400,441000,0.466587,0
+GRDX.US,D,20180118,000000,447300,453600,418446,429660,0.267619,0
+GRDX.US,D,20180119,000000,428412,443520,414540,420840,0.226507,0
+GRDX.US,D,20180122,000000,429660,454860,422100,441000,0.433095,0
+GRDX.US,D,20180123,000000,442260,446040,428400,434700,0.524206,0
+GRDX.US,D,20180124,000000,438480,438480,423360,432180,0.438888,0
+GRDX.US,D,20180125,000000,422226,426030,401940,401940,0.386349,0
+GRDX.US,D,20180126,000000,410760,418497,378000,390600,0.254285,0
+GRDX.US,D,20180129,000000,379260,390600,359100,385560,0.384682,0
+GRDX.US,D,20180130,000000,361092,473760,361092,438480,2.6119,0
+GRDX.US,D,20180131,000000,449820,456120,422100,452340,0.596031,0
+GRDX.US,D,20180201,000000,456120,471240,415800,419580,0.189365,0
+GRDX.US,D,20180202,000000,419580,467460,388080,388080,0.476428,0
+GRDX.US,D,20180205,000000,381780,395679,367920,375468,0.18865,0
+GRDX.US,D,20180206,000000,378000,391191,357714,372960,0.44865,0
+GRDX.US,D,20180207,000000,379260,396900,378000,396900,0.191031,0
+GRDX.US,D,20180208,000000,388092,409488,384300,385560,0.211984,0
+GRDX.US,D,20180209,000000,384174,393120,351540,391848,0.462222,0
+GRDX.US,D,20180212,000000,393120,409500,381780,389340,0.304206,0
+GRDX.US,D,20180213,000000,409500,420840,384300,385560,0.278492,0
+GRDX.US,D,20180214,000000,385560,385560,384300,385560,0.197539,0
+GRDX.US,D,20180215,000000,393120,393120,369495,374220,0.248015,0
+GRDX.US,D,20180216,000000,371802,384300,369180,372960,0.480158,0
+GRDX.US,D,20180220,000000,361620,391230,361620,361620,0.165158,0
+GRDX.US,D,20180221,000000,375480,379260,355761,364140,0.10992,0
+GRDX.US,D,20180222,000000,367920,369054,350280,351540,0.296984,0
+GRDX.US,D,20180223,000000,364140,369180,340200,343980,0.531111,0
+GRDX.US,D,20180226,000000,355320,376740,342633,345240,0.704126,0
+GRDX.US,D,20180227,000000,357840,357840,333900,347760,0.633809,0
+GRDX.US,D,20180228,000000,342720,342759,327600,327600,0.266428,0
+GRDX.US,D,20180301,000000,330120,336420,300612,328860,0.263015,0
+GRDX.US,D,20180302,000000,304920,327600,291073,323820,0.233095,0
+GRDX.US,D,20180305,000000,346500,346500,323820,335160,0.133333,0
+GRDX.US,D,20180306,000000,328860,336420,292446,316260,0.644365,0
+GRDX.US,D,20180307,000000,315000,338940,312480,327600,0.25992,0
+GRDX.US,D,20180308,000000,332640,355950,327600,350280,0.223888,0
+GRDX.US,D,20180309,000000,350280,374220,341460,369180,0.171507,0
+GRDX.US,D,20180312,000000,369696,371700,342720,359100,0.193968,0
+GRDX.US,D,20180313,000000,367920,371700,336420,364140,0.237063,0
+GRDX.US,D,20180314,000000,362880,370440,340200,340200,0.0776984,0
+GRDX.US,D,20180315,000000,347760,365400,347760,351540,0.196111,0
+GRDX.US,D,20180316,000000,355320,365400,351540,364140,0.326428,0
+GRDX.US,D,20180319,000000,352800,389328,336420,359100,0.491428,0
+GRDX.US,D,20180320,000000,378000,383040,356265,378000,0.301825,0
+GRDX.US,D,20180321,000000,378000,414540,376740,414540,0.365079,0
+GRDX.US,D,20180322,000000,424620,437169,393120,419580,0.802222,0
+GRDX.US,D,20180323,000000,417060,427077,391293,413280,0.224047,0
+GRDX.US,D,20180326,000000,383040,396900,371700,383040,0.161428,0
+GRDX.US,D,20180327,000000,378000,401940,365400,395640,0.267063,0
+GRDX.US,D,20180328,000000,372960,403200,356580,403200,0.207936,0
+GRDX.US,D,20180329,000000,399420,428400,360360,395640,0.209682,0
+GRDX.US,D,20180402,000000,388080,390600,379260,379260,0.143888,0
+GRDX.US,D,20180403,000000,389340,389340,365388,383040,0.223888,0
+GRDX.US,D,20180404,000000,386820,386820,365400,386820,0.0340476,0
+GRDX.US,D,20180405,000000,385560,386229,375480,378000,0.0415873,0
+GRDX.US,D,20180406,000000,374220,388080,367077,388080,0.0784126,0
+GRDX.US,D,20180409,000000,378000,384300,365400,366660,0.0796825,0
+GRDX.US,D,20180410,000000,365400,389364,365400,384300,0.103015,0
+GRDX.US,D,20180411,000000,389340,390600,373716,389340,0.228333,0
+GRDX.US,D,20180412,000000,387678,398160,387678,394380,0.0607936,0
+GRDX.US,D,20180413,000000,400680,453600,399420,437220,0.380634,0
+GRDX.US,D,20180416,000000,439740,452340,433416,441000,0.131428,0
+GRDX.US,D,20180417,000000,449820,463680,437220,441000,0.394999,0
+GRDX.US,D,20180418,000000,459900,471756,400806,451080,0.196666,0
+GRDX.US,D,20180419,000000,442260,453687,427140,443520,0.0963492,0
+GRDX.US,D,20180420,000000,464940,465042,433440,433440,0.0929365,0
+GRDX.US,D,20180423,000000,462420,462420,380520,381780,0.243095,0
+GRDX.US,D,20180424,000000,394380,394380,364140,365400,0.160714,0
+GRDX.US,D,20180425,000000,369168,369168,333900,364140,0.14873,0
+GRDX.US,D,20180426,000000,376728,376728,339999,342720,0.0553968,0
+GRDX.US,D,20180427,000000,341460,371700,341460,359100,0.0549999,0
+GRDX.US,D,20180430,000000,356580,360372,348981,356442,0.233253,0
+GRDX.US,D,20180501,000000,327600,376728,315000,328860,2.08658,0
+GRDX.US,D,20180502,000000,323832,362880,323820,355320,0.540555,0
+GRDX.US,D,20180503,000000,356580,360384,321300,321300,0.373968,0
+GRDX.US,D,20180504,000000,340830,346500,299880,346500,0.297698,0
+GRDX.US,D,20180507,000000,334002,357840,331380,340188,0.207777,0
+GRDX.US,D,20180508,000000,352800,355320,322560,336420,0.249206,0
+GRDX.US,D,20180509,000000,328872,346500,327600,340200,0.290952,0
+GRDX.US,D,20180510,000000,338940,338940,322560,323820,0.461666,0
+GRDX.US,D,20180511,000000,340113,346500,322560,330120,0.480634,0
+GRDX.US,D,20180514,000000,332640,333042,323190,327600,0.218095,0
+GRDX.US,D,20180515,000000,327600,327600,312480,323820,0.264365,0
+GRDX.US,D,20180516,000000,316260,320040,308700,309960,0.126587,0
+GRDX.US,D,20180517,000000,320229,320229,302601,309960,0.127619,0
+GRDX.US,D,20180518,000000,312480,337857,303660,327600,0.27365,0
+GRDX.US,D,20180521,000000,328860,328860,309960,313740,0.123492,0
+GRDX.US,D,20180522,000000,335790,335790,306180,311220,0.225555,0
+GRDX.US,D,20180523,000000,304806,317520,304806,313740,0.294126,0
+GRDX.US,D,20180524,000000,312354,315000,308700,309960,0.288015,0
+GRDX.US,D,20180525,000000,315012,316260,300333,315000,0.376031,0
+GRDX.US,D,20180529,000000,309960,309960,292320,298192,0.187301,0
+GRDX.US,D,20180530,000000,293580,312480,283500,297360,0.389761,0
+GRDX.US,D,20180531,000000,308700,311220,296100,306180,0.320317,0
+GRDX.US,D,20180601,000000,298620,331380,298620,331380,0.354206,0
+GRDX.US,D,20180604,000000,336420,340200,316260,337680,0.241349,0
+GRDX.US,D,20180605,000000,328860,342720,320040,335160,0.326825,0
+GRDX.US,D,20180606,000000,333900,355320,333900,337680,0.268412,0
+GRDX.US,D,20180607,000000,334428,367920,334428,367920,0.767142,0
+GRDX.US,D,20180608,000000,367920,456927,367920,412020,3.03499,0
+GRDX.US,D,20180611,000000,412020,427140,378000,403200,2.84468,0
+GRDX.US,D,20180612,000000,399420,414540,390600,414540,0.297539,0
+GRDX.US,D,20180613,000000,409500,409500,367920,396900,0.362619,0
+GRDX.US,D,20180614,000000,397026,424896,396900,404460,0.518809,0
+GRDX.US,D,20180615,000000,398160,413280,396900,409500,0.301428,0
+GRDX.US,D,20180618,000000,406980,429660,396900,418320,1.74023,0
+GRDX.US,D,20180619,000000,428400,428400,392616,410760,0.162777,0
+GRDX.US,D,20180620,000000,419580,419580,402570,414540,0.197301,0
+GRDX.US,D,20180621,000000,410760,425754,409500,420840,0.609523,0
+GRDX.US,D,20180622,000000,420840,437220,415272,435960,0.39992,0
+GRDX.US,D,20180625,000000,437220,437220,408240,427140,0.35873,0
+GRDX.US,D,20180626,000000,434700,434700,378000,401940,1.06563,0
+GRDX.US,D,20180627,000000,401940,406980,381780,394380,0.700317,0
+GRDX.US,D,20180628,000000,389340,406980,372960,383040,1.79682,0
+GRDX.US,D,20180629,000000,400680,414540,374220,404460,2.03253,0
+GRDX.US,D,20180702,000000,403200,415800,392553,404460,0.479126,0
+GRDX.US,D,20180703,000000,410760,414843,394380,400050,0.225396,0
+GRDX.US,D,20180705,000000,414540,414540,396900,396900,0.184999,0
+GRDX.US,D,20180706,000000,398892,403200,394380,398160,0.103888,0
+GRDX.US,D,20180709,000000,396900,400680,379272,398160,0.304761,0
+GRDX.US,D,20180710,000000,404460,410406,380520,391860,0.561984,0
+GRDX.US,D,20180711,000000,393120,400554,337680,372960,0.47492,0
+GRDX.US,D,20180712,000000,376740,379260,374850,379260,0.190396,0
+GRDX.US,D,20180713,000000,378126,383670,336420,336420,0.195873,0
+GRDX.US,D,20180716,000000,360360,372255,352800,354060,0.095873,0
+GRDX.US,D,20180717,000000,356580,361620,346500,349020,0.229603,0
+GRDX.US,D,20180718,000000,346500,346500,333900,335160,0.10746,0
+GRDX.US,D,20180719,000000,356580,356580,317520,332640,0.275555,0
+GRDX.US,D,20180720,000000,330120,336420,325080,325080,0.0603174,0
+GRDX.US,D,20180723,000000,327600,336420,321300,323820,0.0856349,0
+GRDX.US,D,20180724,000000,332640,333900,309960,309960,0.059365,0
+GRDX.US,D,20180725,000000,313740,313740,306180,306180,0.0465873,0
+GRDX.US,D,20180726,000000,297360,311220,283500,289800,0.565158,0
+GRDX.US,D,20180727,000000,292320,295646,287910,287910,0.271111,0
+GRDX.US,D,20180730,000000,284760,289800,277200,287280,0.302698,0
+GRDX.US,D,20180731,000000,288540,338940,287280,321300,0.924999,0
+GRDX.US,D,20180801,000000,315000,327600,301140,301140,0.114365,0
+GRDX.US,D,20180802,000000,302400,315000,289586,301770,0.426746,0
+GRDX.US,D,20180803,000000,303660,303660,289800,291060,0.12373,0
+GRDX.US,D,20180806,000000,304920,304920,288540,296100,0.188095,0
+GRDX.US,D,20180807,000000,297360,302274,284760,284760,0.37746,0
+GRDX.US,D,20180808,000000,301053,302400,284760,291060,0.153095,0
+GRDX.US,D,20180809,000000,289800,297360,284886,294840,0.197936,0
+GRDX.US,D,20180810,000000,289800,295470,283500,291060,0.340873,0
+GRDX.US,D,20180813,000000,296100,317520,284760,302400,1.15563,0
+GRDX.US,D,20180814,000000,303660,312480,292320,308700,0.214365,0
+GRDX.US,D,20180815,000000,306180,308700,291060,299250,0.287777,0
+GRDX.US,D,20180816,000000,302400,302400,285100,294840,0.178015,0
+GRDX.US,D,20180817,000000,294840,299880,289800,293580,0.172857,0
+GRDX.US,D,20180820,000000,296100,302400,287280,301140,0.391666,0
+GRDX.US,D,20180821,000000,308700,327600,306306,315000,0.376349,0
+GRDX.US,D,20180822,000000,320040,320040,309960,320040,0.0157936,0
+GRDX.US,D,20180823,000000,310251,320040,296100,298620,0.201349,0
+GRDX.US,D,20180824,000000,298620,320040,298620,308700,0.228174,0
+GRDX.US,D,20180827,000000,315000,320040,305538,313740,0.0444444,0
+GRDX.US,D,20180828,000000,311220,327600,311220,315000,0.0607936,0
+GRDX.US,D,20180829,000000,326340,326340,316260,317520,0.0444444,0
+GRDX.US,D,20180830,000000,321765,349020,321765,349020,0.364444,0
+GRDX.US,D,20180831,000000,359100,359100,327600,352800,0.185079,0
+GRDX.US,D,20180904,000000,340212,346500,307440,322560,0.0465873,0
+GRDX.US,D,20180905,000000,323820,333900,315000,332640,0.0869047,0
+GRDX.US,D,20180906,000000,331380,332640,327600,328860,0.016746,0
+GRDX.US,D,20180907,000000,322560,333900,322560,333900,0.087619,0
+GRDX.US,D,20180910,000000,323820,338940,323820,331380,0.0198412,0
+GRDX.US,D,20180911,000000,335160,350280,326769,347760,0.168174,0
+GRDX.US,D,20180912,000000,343980,349020,330120,349020,0.0739682,0
+GRDX.US,D,20180913,000000,349020,352800,328860,333900,0.109523,0
+GRDX.US,D,20180914,000000,335160,351540,316260,326340,0.0897619,0
+GRDX.US,D,20180917,000000,328860,333900,300006,322560,0.18373,0
+GRDX.US,D,20180918,000000,327978,338940,309960,333900,0.283015,0
+GRDX.US,D,20180919,000000,325080,332640,310503,317520,0.145714,0
+GRDX.US,D,20180920,000000,325080,325080,313740,313740,0.0538888,0
+GRDX.US,D,20180921,000000,321300,333900,316260,333900,0.245476,0
+GRDX.US,D,20180924,000000,390600,472500,316260,371700,21.3574,0
+GRDX.US,D,20180925,000000,370440,384930,322560,378000,1.42023,0
+GRDX.US,D,20180926,000000,378000,378000,333900,342468,0.728095,0
+GRDX.US,D,20180927,000000,341460,349071,308700,337680,0.749444,0
+GRDX.US,D,20180928,000000,333900,333900,308700,323820,0.633412,0
+GRDX.US,D,20181001,000000,330120,352800,308712,352800,0.658174,0
+GRDX.US,D,20181002,000000,350280,356580,327600,327600,0.278968,0
+GRDX.US,D,20181003,000000,331380,342720,315000,342720,0.179682,0
+GRDX.US,D,20181004,000000,337680,342720,318780,320040,0.517936,0
+GRDX.US,D,20181005,000000,317520,328860,312480,313740,0.218333,0
+GRDX.US,D,20181008,000000,311220,318768,298620,299880,0.114126,0
+GRDX.US,D,20181009,000000,297360,302400,279720,282240,0.241904,0
+GRDX.US,D,20181010,000000,283500,301140,279720,280980,0.300079,0
+GRDX.US,D,20181011,000000,282240,302400,264600,296100,0.555079,0
+GRDX.US,D,20181012,000000,297360,315000,283500,308700,0.473492,0
+GRDX.US,D,20181015,000000,315000,315000,294840,315000,0.466111,0
+GRDX.US,D,20181016,000000,308700,333900,301140,315000,1.57277,0
+GRDX.US,D,20181017,000000,333900,350280,327600,335160,2.05809,0
+GRDX.US,D,20181018,000000,338940,338940,315000,336420,1.00976,0
+GRDX.US,D,20181019,000000,331380,342720,322560,332640,0.87746,0
+GRDX.US,D,20181022,000000,332640,342720,332010,333900,0.260396,0
+GRDX.US,D,20181023,000000,333900,340200,323820,333900,1.27865,0
+GRDX.US,D,20181024,000000,338940,340200,320871,328860,0.735634,0
+GRDX.US,D,20181025,000000,325080,326340,308700,308700,0.287063,0
+GRDX.US,D,20181026,000000,308700,320040,303093,320040,0.287619,0
+GRDX.US,D,20181029,000000,317520,321300,279720,297360,0.529761,0
+GRDX.US,D,20181030,000000,299880,309960,265860,283500,0.333253,0
+GRDX.US,D,20181031,000000,280980,294840,277200,278460,0.291269,0
+GRDX.US,D,20181101,000000,287280,304920,283840,302400,0.354047,0
+GRDX.US,D,20181102,000000,301140,309960,292320,292320,0.121349,0
+GRDX.US,D,20181105,000000,297360,299880,286020,286020,0.0823015,0
+GRDX.US,D,20181106,000000,286020,293580,265860,289800,0.10746,0
+GRDX.US,D,20181107,000000,289800,292320,275940,280980,0.58738,0
+GRDX.US,D,20181108,000000,283500,324576,273344,309960,1.90365,0
+GRDX.US,D,20181109,000000,317520,317520,291249,308700,0.378968,0
+GRDX.US,D,20181112,000000,301380,311220,284760,284760,0.18492,0
+GRDX.US,D,20181113,000000,286020,294840,284760,293580,0.125873,0
+GRDX.US,D,20181114,000000,287885,288540,267120,270900,0.307142,0
+GRDX.US,D,20181115,000000,288540,294827,270900,288540,0.418253,0
+GRDX.US,D,20181116,000000,297360,297360,269640,283500,0.23238,0
+GRDX.US,D,20181119,000000,277200,283500,267120,273420,0.468888,0
+GRDX.US,D,20181120,000000,274680,274680,252000,268380,0.599841,0
+GRDX.US,D,20181121,000000,268380,270900,241920,268380,0.206825,0
+GRDX.US,D,20181123,000000,258300,268380,258300,268380,0.0330952,0
+GRDX.US,D,20181126,000000,268380,270900,252000,252000,0.339047,0
+GRDX.US,D,20181127,000000,252000,258287,245700,249480,0.34873,0
+GRDX.US,D,20181128,000000,253260,258300,249480,249480,0.197301,0
+GRDX.US,D,20181129,000000,252000,258300,245700,258300,0.74746,0
+GRDX.US,D,20181130,000000,255780,255780,245700,245700,0.770555,0
+GRDX.US,D,20181203,000000,252000,254520,247716,254520,0.154365,0
+GRDX.US,D,20181204,000000,252000,252000,247212,250740,0.108809,0
+GRDX.US,D,20181206,000000,250740,250740,234360,234360,0.931825,0
+GRDX.US,D,20181207,000000,241920,241920,223020,228060,0.18873,0
+GRDX.US,D,20181210,000000,228060,238140,212953,233100,0.55992,0
+GRDX.US,D,20181211,000000,223020,231840,214200,214200,0.38238,0
+GRDX.US,D,20181212,000000,223020,239400,221760,221760,0.719365,0
+GRDX.US,D,20181213,000000,215460,233100,215334,217980,0.302698,0
+GRDX.US,D,20181214,000000,219240,223020,215460,221760,0.105555,0
+GRDX.US,D,20181217,000000,223020,223070,205380,205380,0.409126,0
+GRDX.US,D,20181218,000000,206640,219240,191520,192150,0.364841,0
+GRDX.US,D,20181219,000000,201600,212940,194040,194040,0.372857,0
+GRDX.US,D,20181220,000000,199080,207900,181440,181440,0.260476,0
+GRDX.US,D,20181221,000000,185220,190260,144900,151200,0.984444,0
+GRDX.US,D,20181224,000000,151200,168840,129780,132300,0.247619,0
+GRDX.US,D,20181226,000000,133560,157500,126000,132300,3.14888,0
+GRDX.US,D,20181227,000000,132300,151200,126000,146160,2.6946,0
+GRDX.US,D,20181228,000000,154350,201600,141120,163800,1.76722,0
+GRDX.US,D,20181231,000000,163800,166320,138600,152460,0.923888,0
+GRDX.US,D,20190102,000000,157500,163800,157500,163800,0.0512698,0
+GRDX.US,D,20190103,000000,175140,210420,172620,205380,1.02357,0
+GRDX.US,D,20190104,000000,201600,223020,196573,209160,0.406269,0
+GRDX.US,D,20190107,000000,211680,226800,211680,223020,0.375793,0
+GRDX.US,D,20190108,000000,228060,236880,224141,236880,0.493015,0
+GRDX.US,D,20190109,000000,236880,286020,231840,278460,2.07198,0
+GRDX.US,D,20190110,000000,282240,282240,258300,282240,0.704999,0
+GRDX.US,D,20190111,000000,277200,292320,276998,287280,0.185317,0
+GRDX.US,D,20190114,000000,292320,301152,289611,298620,0.458333,0
+GRDX.US,D,20190115,000000,302400,302400,287280,289800,0.165476,0
+GRDX.US,D,20190116,000000,286020,296100,283500,289800,0.299841,0
+GRDX.US,D,20190117,000000,289800,309960,289800,304920,0.895238,0
+GRDX.US,D,20190118,000000,304920,317520,297360,307440,0.995714,0
+GRDX.US,D,20190122,000000,299880,317520,297360,312480,0.465158,0
+GRDX.US,D,20190123,000000,308700,315000,298620,298620,0.162222,0
+GRDX.US,D,20190124,000000,298620,303975,296100,296100,0.181111,0
+GRDX.US,D,20190125,000000,296100,303648,277200,283500,1.3369,0
+GRDX.US,D,20190128,000000,277200,289800,270900,272160,0.278333,0
+GRDX.US,D,20190129,000000,270900,277175,253260,257027,0.385238,0
+GRDX.US,D,20190130,000000,253260,264600,252000,255780,0.635158,0
+GRDX.US,D,20190131,000000,262080,270900,262080,266200,0.134682,0
+GRDX.US,D,20190201,000000,265860,288326,254520,274680,0.496269,0
+GRDX.US,D,20190204,000000,277200,302388,277200,298620,0.478333,0
+GRDX.US,D,20190205,000000,299880,302400,294840,294840,0.238015,0
+GRDX.US,D,20190206,000000,297360,298620,274680,298620,0.93119,0
+GRDX.US,D,20190207,000000,291060,291060,248220,260820,1.15873,0
+GRDX.US,D,20190208,000000,260820,260820,236880,236880,0.194047,0
+GRDX.US,D,20190211,000000,235620,245700,221760,228060,0.58238,0
+GRDX.US,D,20190212,000000,229320,233087,221760,228060,0.461587,0
+GRDX.US,D,20190213,000000,229320,233100,208467,216115,0.639444,0
+GRDX.US,D,20190214,000000,221760,231840,214200,223020,0.817619,0
+GRDX.US,D,20190215,000000,225540,241920,214200,228060,1.26857,0
+GRDX.US,D,20190219,000000,231840,241794,207900,214200,0.953968,0
+GRDX.US,D,20190220,000000,217980,286020,217980,253260,3.36174,0
+GRDX.US,D,20190221,000000,258300,265860,239400,249480,1.16261,0
+GRDX.US,D,20190222,000000,252000,270900,252000,269640,0.834682,0
+GRDX.US,D,20190225,000000,273420,280224,249480,262080,0.571904,0
+GRDX.US,D,20190226,000000,259560,273420,249480,265860,0.439444,0
+GRDX.US,D,20190227,000000,262130,265860,250740,257040,0.356269,0
+GRDX.US,D,20190228,000000,255780,268380,250753,260820,0.291269,0
+GRDX.US,D,20190301,000000,260820,264600,249480,260820,0.231984,0
+GRDX.US,D,20190304,000000,260820,264600,256977,258300,0.475317,0
+GRDX.US,D,20190305,000000,256838,259560,255780,257040,0.342619,0
+GRDX.US,D,20190306,000000,257103,257103,246960,246960,0.560158,0
+GRDX.US,D,20190307,000000,246960,249543,239400,245120,0.205634,0
+GRDX.US,D,20190308,000000,244440,248157,230580,231840,0.236825,0
+GRDX.US,D,20190311,000000,234360,239400,225540,231840,0.246507,0
+GRDX.US,D,20190312,000000,234360,251231,233100,241920,0.25365,0
+GRDX.US,D,20190313,000000,244440,252000,228060,239400,0.267301,0
+GRDX.US,D,20190314,000000,230593,240660,230593,239400,0.19246,0
+GRDX.US,D,20190315,000000,244440,257670,238140,257040,1.21158,0
+GRDX.US,D,20190318,000000,301140,302400,264600,269640,6.79523,0
+GRDX.US,D,20190319,000000,263340,282240,258300,270900,1.30587,0
+GRDX.US,D,20190320,000000,273420,289800,253260,289800,1.28452,0
+GRDX.US,D,20190321,000000,289800,290884,277200,284760,0.522222,0
+GRDX.US,D,20190322,000000,284760,292698,277200,286020,0.373095,0
+GRDX.US,D,20190325,000000,283500,284747,277200,283513,0.267063,0
+GRDX.US,D,20190326,000000,284760,297360,283500,292912,0.325952,0
+GRDX.US,D,20190327,000000,294840,302400,287910,300258,0.500873,0
+GRDX.US,D,20190328,000000,301140,302400,292522,302400,0.196825,0
+GRDX.US,D,20190329,000000,302400,308700,298620,304920,0.460476,0
+GRDX.US,D,20190401,000000,308700,321300,306759,313740,0.317619,0
+GRDX.US,D,20190402,000000,309960,325080,278460,321300,1.23547,0
+GRDX.US,D,20190403,000000,316587,325080,312480,323820,0.432301,0
+GRDX.US,D,20190404,000000,317520,320040,315315,317859,0.142142,0
+GRDX.US,D,20190405,000000,317520,321300,303660,312153,0.427063,0
+GRDX.US,D,20190408,000000,313740,318780,293731,315000,0.543015,0
+GRDX.US,D,20190409,000000,309960,313626,292320,293580,0.0691269,0
+GRDX.US,D,20190410,000000,313740,340200,308070,327600,2.20595,0
+GRDX.US,D,20190411,000000,327600,328860,315000,321300,0.540158,0
+GRDX.US,D,20190412,000000,326340,326340,314331,319737,0.664603,0
+GRDX.US,D,20190415,000000,323820,325080,307440,307440,0.404682,0
+GRDX.US,D,20190416,000000,308700,326340,308700,318780,0.692539,0
+GRDX.US,D,20190417,000000,318780,321300,309960,309960,0.477857,0
+GRDX.US,D,20190418,000000,308700,314709,298620,311220,0.464126,0
+GRDX.US,D,20190422,000000,315000,330120,315000,327600,2.06111,0
+GRDX.US,D,20190423,000000,328860,338940,318780,327600,1.14825,0
+GRDX.US,D,20190424,000000,327600,327600,315000,321300,0.418809,0
+GRDX.US,D,20190425,000000,321300,321300,302400,315000,0.88365,0
+GRDX.US,D,20190426,000000,313740,321300,305940,315000,0.486349,0
+GRDX.US,D,20190429,000000,315000,316260,299565,315000,0.320952,0
+GRDX.US,D,20190430,000000,309960,316260,302400,312480,0.373412,0
+GRDX.US,D,20190501,000000,309960,315000,307440,307440,0.204126,0
+GRDX.US,D,20190502,000000,315000,315000,308700,315000,0.168571,0
+GRDX.US,D,20190503,000000,316260,322560,313728,321639,0.545158,0
+GRDX.US,D,20190506,000000,321300,336420,316575,323820,0.239365,0
+GRDX.US,D,20190507,000000,333900,333900,318792,327600,0.124365,0
+GRDX.US,D,20190508,000000,332640,390600,330120,364683,1.98658,0
+GRDX.US,D,20190509,000000,361620,378000,327600,340200,2.19857,0
+GRDX.US,D,20190510,000000,340200,352485,325080,325080,0.784761,0
+GRDX.US,D,20190513,000000,325080,340200,315000,325080,1.11492,0
+GRDX.US,D,20190514,000000,323505,327021,320052,322560,1.85801,0
+GRDX.US,D,20190515,000000,321300,330120,316260,319107,1.38246,0
+GRDX.US,D,20190516,000000,316260,337680,315000,331380,0.806269,0
+GRDX.US,D,20190517,000000,330120,333900,322560,325080,0.777936,0
+GRDX.US,D,20190520,000000,328860,341460,302400,312480,3.96492,0
+GRDX.US,D,20190521,000000,311220,311220,282240,296100,1.78642,0
+GRDX.US,D,20190522,000000,297360,299880,263340,274680,0.865952,0
+GRDX.US,D,20190523,000000,274680,278586,268380,269640,0.559523,0
+GRDX.US,D,20190524,000000,272160,275940,264600,272160,0.405238,0
+GRDX.US,D,20190528,000000,270900,286020,263617,273420,0.541507,0
+GRDX.US,D,20190529,000000,270900,286020,269640,278460,0.77373,0
+GRDX.US,D,20190530,000000,278460,282240,263731,273420,0.497619,0
+GRDX.US,D,20190531,000000,272160,275940,257040,275940,0.667857,0
+GRDX.US,D,20190603,000000,272160,286020,255793,282240,0.414126,0
+GRDX.US,D,20190604,000000,282240,288540,274680,278460,0.710317,0
+GRDX.US,D,20190605,000000,267737,273294,245700,258300,0.44738,0
+GRDX.US,D,20190606,000000,241996,255780,239400,253260,0.78365,0
+GRDX.US,D,20190607,000000,265860,265860,231890,258300,0.924126,0
+GRDX.US,D,20190610,000000,265860,267120,245700,245700,0.722222,0
+GRDX.US,D,20190611,000000,245700,255793,214213,230580,1.03841,0
+GRDX.US,D,20190612,000000,233100,241920,214200,224280,0.409444,0
+GRDX.US,D,20190613,000000,225540,229950,210420,220500,1.06079,0
+GRDX.US,D,20190614,000000,224280,226800,187412,210420,2.50682,0
+GRDX.US,D,20190617,000000,209160,222390,178920,197820,1.71261,0
+GRDX.US,D,20190618,000000,200340,226800,200340,224280,1.14682,0
+GRDX.US,D,20190619,000000,226800,226800,207900,216720,0.698492,0
+GRDX.US,D,20190620,000000,216720,218232,205380,215460,0.248809,0
+GRDX.US,D,20190621,000000,212940,219240,210420,217980,0.199047,0
+GRDX.US,D,20190624,000000,219240,225540,210420,211680,1.07158,0
+GRDX.US,D,20190625,000000,209160,223020,189000,215460,1.1023,0
+GRDX.US,D,20190626,000000,215460,215460,207900,215460,0.0541269,0
+GRDX.US,D,20190627,000000,214200,222919,206640,206640,0.319761,0
+GRDX.US,D,20190628,000000,207900,214200,205380,214200,0.473253,0
+GRDX.US,D,20190701,000000,219240,243180,189000,195300,1.06579,0
+GRDX.US,D,20190702,000000,194040,201600,191520,194040,0.566349,0
+GRDX.US,D,20190703,000000,192780,194040,172620,181075,0.848253,0
+GRDX.US,D,20190705,000000,185220,195300,181440,182700,0.654444,0
+GRDX.US,D,20190708,000000,182700,195300,157500,157500,2.65769,0
+GRDX.US,D,20190709,000000,157500,175505,154564,154980,3.76547,0
+GRDX.US,D,20190710,000000,158760,176400,148680,163800,1.89023,0
+GRDX.US,D,20190711,000000,166320,180180,162540,177660,2.08349,0
+GRDX.US,D,20190712,000000,180180,180180,158760,158760,1.72142,0
+GRDX.US,D,20190715,000000,158760,167567,151956,154199,0.456984,0
+GRDX.US,D,20190716,000000,153720,154501,127890,137340,5.39071,0
+GRDX.US,D,20190717,000000,137340,144900,132300,132300,2.46388,0
+GRDX.US,D,20190718,000000,123480,132300,114055,119259,13.1326,0
+GRDX.US,D,20190719,000000,132300,133560,120456,132300,4.9688,0
+GRDX.US,D,20190722,000000,132300,161280,124488,132300,8.60063,0
+GRDX.US,D,20190723,000000,129780,138600,126000,128520,5.15928,0
+GRDX.US,D,20190724,000000,129780,131040,126000,131040,1.59404,0
+GRDX.US,D,20190725,000000,129780,132174,128520,128520,0.892539,0
+GRDX.US,D,20190726,000000,128520,129780,124740,126000,1.8519,0
+GRDX.US,D,20190729,000000,131040,131040,125811,126000,1.34714,0
+GRDX.US,D,20190730,000000,126000,133560,122220,133560,1.34626,0
+GRDX.US,D,20190731,000000,132300,135551,125987,127260,0.555396,0
+GRDX.US,D,20190801,000000,127260,138398,127260,129780,0.91246,0
+GRDX.US,D,20190802,000000,128520,132300,126000,131040,1.58626,0
+GRDX.US,D,20190805,000000,127260,129780,123480,125861,1.40428,0
+GRDX.US,D,20190806,000000,126000,128520,122913,122913,0.937777,0
+GRDX.US,D,20190807,000000,124740,124753,108360,122711,3.08436,0
+GRDX.US,D,20190808,000000,121955,122220,115920,119700,0.358412,0
+GRDX.US,D,20190809,000000,126000,129780,119826,124891,1.55452,0
+GRDX.US,D,20190812,000000,128520,128520,122737,124740,0.139444,0
+GRDX.US,D,20190813,000000,124702,124740,119713,122686,0.745793,0
+GRDX.US,D,20190814,000000,122220,126000,119700,124740,1.01388,0
+GRDX.US,D,20190815,000000,123480,123480,119713,121086,0.504444,0
+GRDX.US,D,20190816,000000,124312,126882,120960,124740,0.309682,0
+GRDX.US,D,20190819,000000,127260,132300,124740,132300,0.872063,0
+GRDX.US,D,20190820,000000,132300,138600,129780,136080,1.48349,0
+GRDX.US,D,20190821,000000,136080,145543,128520,131670,4.25777,0
+GRDX.US,D,20190822,000000,132300,146160,132300,144900,1.94269,0
+GRDX.US,D,20190823,000000,144900,144900,132300,132300,2.33396,0
+GRDX.US,D,20190826,000000,134820,142682,134820,135450,1.62214,0
+GRDX.US,D,20190827,000000,134820,138600,128520,128520,0.751904,0
+GRDX.US,D,20190828,000000,129780,134820,123480,125975,1.65587,0
+GRDX.US,D,20190829,000000,124740,129780,124740,124879,0.549682,0
+GRDX.US,D,20190830,000000,127260,129780,126000,126000,0.343809,0
+GRDX.US,D,20190903,000000,131040,131040,124740,124778,0.665634,0
+GRDX.US,D,20190904,000000,127260,131040,127260,129150,0.766349,0
+GRDX.US,D,20190905,000000,129780,129780,123493,124740,1.16722,0
+GRDX.US,D,20190906,000000,124765,128520,124765,126000,0.601587,0
+GRDX.US,D,20190909,000000,127260,127260,122308,123480,0.954999,0
+GRDX.US,D,20190910,000000,126000,142380,126000,135450,1.72801,0
+GRDX.US,D,20190911,000000,138600,139860,127260,129780,2.14738,0
+GRDX.US,D,20190912,000000,129780,142380,129780,142380,2.33428,0
+GRDX.US,D,20190913,000000,141120,167580,141120,154980,5.71317,0
+GRDX.US,D,20190916,000000,158760,162477,146160,152460,2.47952,0
+GRDX.US,D,20190917,000000,152460,158760,131040,134820,4.66285,0
+GRDX.US,D,20190918,000000,132300,134820,122220,126000,4.1419,0
+GRDX.US,D,20190919,000000,126000,132300,124740,126000,0.922539,0
+GRDX.US,D,20190920,000000,126000,128520,123480,126000,2.18587,0
+GRDX.US,D,20190923,000000,127260,127260,112316,117180,2.72325,0
+GRDX.US,D,20190924,000000,119700,119826,109620,112115,1.93023,0
+GRDX.US,D,20190925,000000,88200,93870,80136,88565.4,26.6738,0
+GRDX.US,D,20190926,000000,89460,91980,63000,82567.8,6.92206,0
+GRDX.US,D,20190927,000000,81900,81900,64461.6,73432.8,3.83341,0
+GRDX.US,D,20190930,000000,70912.8,80677.8,64272.6,75600,3.1819,0
+GRDX.US,D,20191001,000000,75600,88200,75600,81950.4,1.47642,0
+GRDX.US,D,20191002,000000,82278,88200,77893.2,77931,1.30817,0
+GRDX.US,D,20191003,000000,78321.6,83160,76860,77364,0.510079,0
+GRDX.US,D,20191004,000000,79695,86436,69804,72097.2,2.05476,0
+GRDX.US,D,20191007,000000,73080,76734,69300,70560,3.35944,0
+GRDX.US,D,20191008,000000,70560,70560,63000,64839.6,2.93111,0
+GRDX.US,D,20191009,000000,65898,69602.4,64272.6,66439.8,2.29587,0
+GRDX.US,D,20191010,000000,68040,68040,58098.6,59837.4,4.41317,0
+GRDX.US,D,20191011,000000,63000,63302.4,60593.4,61639.2,0.651984,0
+GRDX.US,D,20191014,000000,62987.4,62987.4,52416,56700,1.06015,0
+GRDX.US,D,20191015,000000,63000,74340,59472,69942.6,3.80928,0
+GRDX.US,D,20191016,000000,65520,85680,63100.8,81421.2,3.17253,0
+GRDX.US,D,20191017,000000,83160,118427,83160,101541,9.23515,0
+GRDX.US,D,20191018,000000,112140,112140,88200,90720,3.94579,0
+GRDX.US,D,20191021,000000,95230.8,105374,95230.8,100157,1.55793,0
+GRDX.US,D,20191022,000000,101732,102829,94500,95760,1.68063,0
+GRDX.US,D,20191023,000000,98280,98280,83160,85680,2.22984,0
+GRDX.US,D,20191024,000000,85680,88804.8,82782,84483,0.871111,0
+GRDX.US,D,20191025,000000,86965.2,90203.4,81900,85919.4,1.69722,0
+GRDX.US,D,20191028,000000,85680,89460,81900,85680,0.889206,0
+GRDX.US,D,20191029,000000,84420,85680,81900,82265.4,1.70357,0
+GRDX.US,D,20191030,000000,83160,88200,81295.2,82290.6,0.560158,0
+GRDX.US,D,20191031,000000,83160,86940,81900,82807.2,1.61301,0
+GRDX.US,D,20191101,000000,85680,94500,83160,89712,2.20277,0
+GRDX.US,D,20191104,000000,90568.8,103194,90568.8,98305.2,2.33642,0
+GRDX.US,D,20191105,000000,101632,107100,95772.6,99540,1.70825,0
+GRDX.US,D,20191106,000000,100800,104580,91764.6,93492,1.22571,0
+GRDX.US,D,20191107,000000,94966.2,100800,80640,87494.4,3.37698,0
+GRDX.US,D,20191108,000000,83777.4,86927.4,81900,81900,1.16293,0
+GRDX.US,D,20191111,000000,81900,84407.4,80640,83651.4,0.907063,0
+GRDX.US,D,20191112,000000,83651.4,83651.4,78120,81900,1.4315,0
+GRDX.US,D,20191113,000000,81874.8,81874.8,75612.6,76860,2.12746,0
+GRDX.US,D,20191114,000000,79380,104580,79380,97599.6,5.62746,0
+GRDX.US,D,20191115,000000,100044,106394,93240,99640.8,3.13896,0
+GRDX.US,D,20191118,000000,104580,112140,98847,100800,3.07349,0
+GRDX.US,D,20191119,000000,101556,108360,99540,99552.6,2.10603,0
+GRDX.US,D,20191120,000000,103320,103320,89472.6,90959.4,2.10666,0
+GRDX.US,D,20191121,000000,97020,99540,89460,89460,1.45555,0
+GRDX.US,D,20191122,000000,92622.6,92622.6,87003,89751,1.04801,0
+GRDX.US,D,20191125,000000,94500,99540,85680,85806,2.26984,0
+GRDX.US,D,20191126,000000,89964,90153,77112,81455.4,2.30968,0
+GRDX.US,D,20191127,000000,83160,88162.2,80640,85768.2,1.7342,0
+GRDX.US,D,20191129,000000,88200,88200,81912.6,83160,0.624761,0
+GRDX.US,D,20191202,000000,85339.8,96894,84357,90291.6,2.5419,0
+GRDX.US,D,20191203,000000,92635.2,95760,88200,93240,1.12595,0
+GRDX.US,D,20191204,000000,97020,97020,93240,94903.2,1.06071,0
+GRDX.US,D,20191205,000000,95004,96969.6,94500,94890.6,0.568968,0
+GRDX.US,D,20191206,000000,94500,99540,94500,96327,0.604285,0
+GRDX.US,D,20191209,000000,99540,103320,97020,101430,1.28158,0
+GRDX.US,D,20191210,000000,102060,102060,93240,96982.2,1.06015,0
+GRDX.US,D,20191211,000000,93315.6,100800,93240,93240,0.780634,0
+GRDX.US,D,20191212,000000,98280,102060,93252.6,99363.6,1.95555,0
+GRDX.US,D,20191213,000000,100800,106583,95760,97297.2,2.75555,0
+GRDX.US,D,20191216,000000,102060,105840,100258,104580,3.52698,0
+GRDX.US,D,20191217,000000,106483,124740,105840,113400,8.45698,0
+GRDX.US,D,20191218,000000,114660,126000,113513,119826,4.11769,0
+GRDX.US,D,20191219,000000,128520,132300,123984,125370,3.48595,0
+GRDX.US,D,20191220,000000,126000,142380,119700,142380,3.40452,0
+GRDX.US,D,20191223,000000,138600,138600,114345,127260,4.86206,0
+GRDX.US,D,20191224,000000,126000,137340,124753,128520,1.91857,0
+GRDX.US,D,20191226,000000,128520,134039,126000,133560,1.50912,0
+GRDX.US,D,20191227,000000,136080,141120,128520,139860,1.62246,0
+GRDX.US,D,20191230,000000,139860,139860,129780,132300,2.17992,0
+GRDX.US,D,20191231,000000,133560,134530,126000,131040,3.10626,0
+GRDX.US,D,20200102,000000,132300,137340,124740,129780,1.89166,0
+GRDX.US,D,20200103,000000,127260,129780,126000,126000,1.3938,0
+GRDX.US,D,20200106,000000,128520,132300,123480,132300,2.68285,0
+GRDX.US,D,20200107,000000,132300,195300,128520,166320,13.403,0
+GRDX.US,D,20200108,000000,166320,180180,147420,151200,3.9496,0
+GRDX.US,D,20200109,000000,157500,182700,152460,178920,6.45722,0
+GRDX.US,D,20200110,000000,214200,244226,189000,216720,46.7929,0
+GRDX.US,D,20200113,000000,216720,216720,185220,212940,18.4265,0
+GRDX.US,D,20200114,000000,189000,189970,151200,170100,13.3358,0
+GRDX.US,D,20200115,000000,163800,166320,141120,153720,11.937,0
+GRDX.US,D,20200116,000000,148680,152460,138600,144900,5.93674,0
+GRDX.US,D,20200117,000000,148680,157500,140906,146160,5.9396,0
+GRDX.US,D,20200121,000000,138600,146160,134820,138600,5.47412,0
+GRDX.US,D,20200122,000000,138600,153720,136080,139810,8.72214,0
+GRDX.US,D,20200123,000000,138600,141120,132300,136143,3.38769,0
+GRDX.US,D,20200124,000000,142380,142380,132300,132300,2.96976,0
+GRDX.US,D,20200127,000000,129780,131040,120960,128520,4.35817,0
+GRDX.US,D,20200128,000000,123480,133560,123480,129780,1.20746,0
+GRDX.US,D,20200129,000000,129780,133560,125383,128520,1.71047,0
+GRDX.US,D,20200130,000000,126000,127247,105840,114509,6.76666,0
+GRDX.US,D,20200131,000000,117911,122069,115920,119133,1.72603,0
+GRDX.US,D,20200203,000000,124740,136080,122220,131040,3.83309,0
+GRDX.US,D,20200204,000000,133560,139860,131040,133560,2.65261,0
+GRDX.US,D,20200205,000000,133560,133560,127260,127260,0.858809,0
+GRDX.US,D,20200206,000000,126000,131040,124740,126000,1.60547,0
+GRDX.US,D,20200207,000000,126000,128457,120960,124740,1.2373,0
+GRDX.US,D,20200210,000000,122434,123480,111258,119045,3.22174,0
+GRDX.US,D,20200211,000000,115920,122220,113400,118667,1.3073,0
+GRDX.US,D,20200212,000000,116197,122220,114660,117659,1.39325,0
+GRDX.US,D,20200213,000000,119700,120960,113400,114773,1.71293,0
+GRDX.US,D,20200214,000000,118440,121388,113400,116550,1.59976,0
+GRDX.US,D,20200218,000000,119826,123480,117283,122220,2.09984,0
+GRDX.US,D,20200219,000000,126000,127260,119700,122094,1.05555,0
+GRDX.US,D,20200220,000000,126000,126000,114925,118264,1.68357,0
+GRDX.US,D,20200221,000000,121955,121955,113400,114484,1.46706,0
+GRDX.US,D,20200224,000000,114660,114660,99669.6,103622,3.10206,0
+GRDX.US,D,20200225,000000,105840,109407,103321,105878,1.07769,0
+GRDX.US,D,20200226,000000,105840,108360,101252,102690,1.19611,0
+GRDX.US,D,20200227,000000,102690,107100,89460,94500,2.77246,0
+GRDX.US,D,20200228,000000,94500,107100,94500,103685,1.28309,0
+GRDX.US,D,20200302,000000,104177,107100,97020,98418.6,0.986904,0
+GRDX.US,D,20200303,000000,100800,106659,99678.6,102073,0.751984,0
+GRDX.US,D,20200304,000000,103660,112140,103320,108360,2.17452,0
+GRDX.US,D,20200305,000000,108108,108108,97650,102060,1.02976,0
+GRDX.US,D,20200306,000000,102060,102060,96453,98292.6,1.05119,0
+GRDX.US,D,20200309,000000,94500,94500,79380,89447.4,1.47619,0
+GRDX.US,D,20200310,000000,91980,91980,84420,86952.6,0.782936,0
+GRDX.US,D,20200311,000000,86499,88200,75600,77490,1.45492,0
+GRDX.US,D,20200312,000000,56700,75600,46729.5,64512,2.8519,0
+GRDX.US,D,20200313,000000,74340,74340,63000,69300,1.35412,0
+GRDX.US,D,20200316,000000,61740,68796,57960,63000,1.9365,0
+GRDX.US,D,20200317,000000,66150,73080,63000,71820,1.66849,0
+GRDX.US,D,20200318,000000,73080,74340,65520,71820,1.10873,0
+GRDX.US,D,20200319,000000,78208.2,83160,75411,75600,1.15333,0
+GRDX.US,D,20200320,000000,79380,81880.8,75612.6,79758,1.34246,0
+GRDX.US,D,20200323,000000,78120,80640,65772,75600,0.655714,0
+GRDX.US,D,20200324,000000,73584,80614.8,69300,74327.4,2.60992,0
+GRDX.US,D,20200325,000000,76860,78120,66780,71820,2.3473,0
+GRDX.US,D,20200326,000000,73080,75600,69426,70938,1.35579,0
+GRDX.US,D,20200327,000000,69426,78120,69426,71505,0.79119,0
+GRDX.US,D,20200330,000000,71820,76860,70560,71946,0.491269,0
+GRDX.US,D,20200331,000000,75133.8,80640,73017,73080,0.71746,0
+GRDX.US,D,20200401,000000,73080,94500,68040,71694,6.80293,0
+GRDX.US,D,20200402,000000,68040,73735.2,64285.2,67977,1.37174,0
+GRDX.US,D,20200403,000000,66150,74340,65646,69048,0.503968,0
+GRDX.US,D,20200406,000000,70560,74340,70497,73105.2,0.989999,0
+GRDX.US,D,20200407,000000,74340,79367.4,70698.6,71807.4,0.831587,0
+GRDX.US,D,20200408,000000,70812,71807.4,69615,70560,0.726587,0
+GRDX.US,D,20200409,000000,74340,81900,73067.4,76861.2,3.33206,0
+GRDX.US,D,20200413,000000,79380,85667.4,76860,81320.4,3.13222,0
+GRDX.US,D,20200414,000000,85680,87570,76998.6,78120,2.0996,0
+GRDX.US,D,20200415,000000,77742,81900,72235.8,73080,2.93817,0
+GRDX.US,D,20200416,000000,75511.8,107100,70938,85680,11.373,0
+GRDX.US,D,20200417,000000,79380,88200,76986,83160,1.9092,0
+GRDX.US,D,20200420,000000,85050,96768,76973.4,82530,1.57444,0
+GRDX.US,D,20200421,000000,83021.4,85642.2,73080,74970,2.52357,0
+GRDX.US,D,20200422,000000,81900,85591.8,71933.4,73067.4,3.23555,0
+GRDX.US,D,20200423,000000,75600,78107.4,73206,73848.6,1.69396,0
+GRDX.US,D,20200424,000000,75600,78120,72576,73080,2.59968,0
+GRDX.US,D,20200427,000000,74340,77250.6,72828,74340,1.96658,0
+GRDX.US,D,20200428,000000,78057,78120,73206,73962,1.34055,0
+GRDX.US,D,20200429,000000,85667.4,85680,75600,77086.8,6.38547,0
+GRDX.US,D,20200430,000000,80640,83160,76860,79380,3.79404,0
+GRDX.US,D,20200501,000000,79254,81900,75600,76545,2.9788,0
+GRDX.US,D,20200504,000000,76860,83160,76860,82895.4,1.52468,0
+GRDX.US,D,20200505,000000,85302,90720,79745.4,85692.6,3.17309,0
+GRDX.US,D,20200506,000000,88993.8,102060,88200,92862,4.28579,0
+GRDX.US,D,20200507,000000,97876.8,105714,91980,95621.4,2.50134,0
+GRDX.US,D,20200508,000000,100674,100674,92232,92232,2.02865,0
+GRDX.US,D,20200511,000000,92232,103320,92232,102060,2.57753,0
+GRDX.US,D,20200512,000000,102073,123467,102060,114660,6.61031,0
+GRDX.US,D,20200513,000000,115870,118440,103320,111838,2.82507,0
+GRDX.US,D,20200514,000000,109859,111258,95772.6,102312,2.0969,0
+GRDX.US,D,20200515,000000,98280,113400,96049.8,103194,1.27428,0
+GRDX.US,D,20200518,000000,107730,119700,103333,115416,3.07968,0
+GRDX.US,D,20200519,000000,114156,118427,110905,115933,1.10571,0
+GRDX.US,D,20200520,000000,119700,134820,112153,114660,3.61214,0
+GRDX.US,D,20200521,000000,112266,118440,112266,114660,1.02507,0
+GRDX.US,D,20200522,000000,115920,119675,107100,113400,2.00865,0
+GRDX.US,D,20200526,000000,113400,117180,104580,106470,1.76746,0
+GRDX.US,D,20200527,000000,108070,108070,98456.4,103219,1.62015,0
+GRDX.US,D,20200528,000000,103320,107100,100926,103320,1.03428,0
+GRDX.US,D,20200529,000000,108360,108360,97020,101178,2.19412,0
+GRDX.US,D,20200601,000000,101178,102060,97146,100800,2.59571,0
+GRDX.US,D,20200602,000000,102312,108347,100926,107125,1.12277,0
+GRDX.US,D,20200603,000000,106394,116046,103333,114698,2.79047,0
+GRDX.US,D,20200604,000000,114660,120658,107743,118440,2.18992,0
+GRDX.US,D,20200605,000000,118314,126000,110968,114282,2.18142,0
+GRDX.US,D,20200608,000000,119083,124740,112984,120998,4.20365,0
+GRDX.US,D,20200609,000000,119700,149940,109620,128520,8.02285,0
+GRDX.US,D,20200610,000000,134820,134820,116424,125294,1.8996,0
+GRDX.US,D,20200611,000000,118188,124929,113400,118150,1.82071,0
+GRDX.US,D,20200612,000000,116197,123480,113400,116915,1.15857,0
+GRDX.US,D,20200615,000000,113400,121225,113400,118453,1.42682,0
+GRDX.US,D,20200616,000000,124362,124362,118566,121842,0.586428,0
+GRDX.US,D,20200617,000000,121514,124740,114660,119725,0.611349,0
+GRDX.US,D,20200618,000000,120154,123417,115958,115958,0.610238,0
+GRDX.US,D,20200619,000000,117659,127260,115895,115895,1.83404,0
+GRDX.US,D,20200622,000000,117167,120960,109620,113400,0.98746,0
+GRDX.US,D,20200623,000000,113400,119070,110918,112140,1.05777,0
+GRDX.US,D,20200624,000000,112140,118780,110300,115920,1.5346,0
+GRDX.US,D,20200625,000000,118440,120960,115920,117180,1.32365,0
+GRDX.US,D,20200626,000000,116638,117810,113375,113375,1.08999,0
+GRDX.US,D,20200629,000000,114660,117810,113375,113400,1.2096,0
+GRDX.US,D,20200630,000000,114660,115920,110502,114169,1.05206,0
+GRDX.US,D,20200701,000000,114660,115920,112140,113413,0.78746,0
+GRDX.US,D,20200702,000000,113413,114660,109620,112972,1.68785,0
+GRDX.US,D,20200706,000000,110880,112140,98292.6,104593,2.23928,0
+GRDX.US,D,20200707,000000,103320,110111,102060,107113,0.579761,0
+GRDX.US,D,20200708,000000,104580,114660,104580,105248,0.604682,0
+GRDX.US,D,20200709,000000,107100,112858,103320,105185,0.654841,0
+GRDX.US,D,20200710,000000,105349,109620,103950,107087,0.444523,0
+GRDX.US,D,20200713,000000,107730,109242,103320,105714,0.697619,0
+GRDX.US,D,20200714,000000,106470,107730,102060,103068,0.528571,0
+GRDX.US,D,20200715,000000,102098,105840,100800,104328,0.32365,0
+GRDX.US,D,20200716,000000,103320,107730,103320,107100,0.613888,0
+GRDX.US,D,20200717,000000,107856,117180,106483,116928,1.88198,0
+GRDX.US,D,20200720,000000,124740,134152,113539,122220,4.32547,0
+GRDX.US,D,20200721,000000,126000,133560,116563,132300,3.45452,0
+GRDX.US,D,20200722,000000,136080,163800,132426,144900,10.2785,0
+GRDX.US,D,20200723,000000,146160,156379,144900,144900,2.68531,0
+GRDX.US,D,20200724,000000,151200,151200,138600,146160,1.39071,0
+GRDX.US,D,20200727,000000,143640,149940,137340,139860,2.2996,0
+GRDX.US,D,20200728,000000,131040,132300,115920,122850,5.48674,0
+GRDX.US,D,20200729,000000,123480,131040,119700,122220,1.50634,0
+GRDX.US,D,20200730,000000,124186,126000,120973,123480,0.706111,0
+GRDX.US,D,20200731,000000,124992,128041,119914,122170,1.36301,0
+GRDX.US,D,20200803,000000,128520,132300,123480,127260,0.900714,0
+GRDX.US,D,20200804,000000,126000,133560,126000,129780,0.935555,0
+GRDX.US,D,20200805,000000,128520,138600,128520,136080,1.22785,0
+GRDX.US,D,20200806,000000,133560,139860,132300,137340,1.36444,0
+GRDX.US,D,20200807,000000,139860,149940,138033,147420,3.06444,0
+GRDX.US,D,20200810,000000,126000,131040,114673,120015,14.448,0
+GRDX.US,D,20200811,000000,132300,132300,120091,129578,27.1385,0
+GRDX.US,D,20200812,000000,136080,163800,114093,142380,41.8334,0
+GRDX.US,D,20200813,000000,131040,134820,120960,124740,7.64587,0
+GRDX.US,D,20200814,000000,124740,125987,116890,117180,3.24952,0
+GRDX.US,D,20200817,000000,119700,123480,114710,117810,2.61301,0
+GRDX.US,D,20200818,000000,122787,122787,108499,112140,3.11253,0
+GRDX.US,D,20200819,000000,108990,114635,108990,111195,1.57944,0
+GRDX.US,D,20200820,000000,112140,112140,107100,108020,1.53833,0
+GRDX.US,D,20200821,000000,112140,112140,106785,108360,1.57896,0
+GRDX.US,D,20200824,000000,110880,110880,97272,101569,3.23166,0
+GRDX.US,D,20200825,000000,101518,103597,101002,102841,1.23944,0
+GRDX.US,D,20200826,000000,102413,104517,95760,97020,3.58976,0
+GRDX.US,D,20200827,000000,97020,101153,96838.8,98280,1.48261,0
+GRDX.US,D,20200828,000000,98280,112430,98280,105853,2.95976,0
+GRDX.US,D,20200831,000000,108360,108977,101178,103358,0.77619,0
+GRDX.US,D,20200901,000000,99502.2,105563,99502.2,102186,0.783809,0
+GRDX.US,D,20200902,000000,102186,107642,102060,102060,0.387142,0
+GRDX.US,D,20200903,000000,103673,103673,100800,101279,0.61365,0
+GRDX.US,D,20200904,000000,101493,102816,97776,100800,1.32063,0
+GRDX.US,D,20200908,000000,100800,100800,90720,92156.4,4.39404,0
+GRDX.US,D,20200909,000000,93744,99162,91980,94890.6,1.1942,0
+GRDX.US,D,20200910,000000,102060,102060,92610,92610,2.12039,0
+GRDX.US,D,20200911,000000,93340.8,98002.8,89586,90720,0.821349,0
+GRDX.US,D,20200914,000000,88767,94500,88767,90720,0.722142,0
+GRDX.US,D,20200915,000000,93403.8,98280,91173.6,97020,1.38801,0
+GRDX.US,D,20200916,000000,99540,100800,93504.6,100183,0.549761,0
+GRDX.US,D,20200917,000000,102060,107087,102060,104000,1.77825,0
+GRDX.US,D,20200918,000000,90720,104076,89460,102690,4.59015,0
+GRDX.US,D,20200921,000000,95760,100775,92169,95785.2,1.36809,0
+GRDX.US,D,20200922,000000,95785.2,98985.6,92169,95760,0.427619,0
+GRDX.US,D,20200923,000000,97555.2,97555.2,92232,95004,0.705714,0
+GRDX.US,D,20200924,000000,94500,95760,90732.6,92597.4,0.952857,0
+GRDX.US,D,20200925,000000,92017.8,95445,81912.6,90959.4,1.55214,0
+GRDX.US,D,20200928,000000,94500,94500,90745.2,93240,0.701904,0
+GRDX.US,D,20200929,000000,102690,102690,90720,91198.8,1.37238,0
+GRDX.US,D,20200930,000000,90720,95256,88200,89586,0.997857,0
+GRDX.US,D,20201001,000000,91980,93227.4,87645.6,87670.8,1.18928,0
+GRDX.US,D,20201002,000000,87885,93214.8,87885,90165.6,0.516746,0
+GRDX.US,D,20201005,000000,89447.4,93555,88830,91992.6,0.704047,0
+GRDX.US,D,20201006,000000,92295,95760,92295,93870,0.672857,0
+GRDX.US,D,20201007,000000,94676.4,94676.4,91980,93870,0.498253,0
+GRDX.US,D,20201008,000000,94500,100800,94500,98834.4,1.52547,0
+GRDX.US,D,20201009,000000,99540,102438,97650,97687.8,1.05698,0
+GRDX.US,D,20201012,000000,98280,99540,95760,95760,0.665952,0
+GRDX.US,D,20201013,000000,97057.8,99288,95772.6,97952.4,0.681269,0
+GRDX.US,D,20201014,000000,98431.2,102060,97020,98280,2.7515,0
+GRDX.US,D,20201015,000000,98267.4,101430,96314.4,99540,0.897698,0
+GRDX.US,D,20201016,000000,99414,99527.4,95760,96780.6,0.589126,0
+GRDX.US,D,20201019,000000,97020,98280,95747.4,97763.4,0.65246,0
+GRDX.US,D,20201020,000000,97574.4,100800,95760,100800,1.16555,0
+GRDX.US,D,20201021,000000,100800,106205,99363.6,103950,2.44515,0
+GRDX.US,D,20201022,000000,103950,103950,99552.6,99565.2,0.799285,0
+GRDX.US,D,20201023,000000,101304,101304,98292.6,100951,0.198571,0
+GRDX.US,D,20201026,000000,100586,100787,95772.6,98292.6,0.210714,0
+GRDX.US,D,20201027,000000,96238.8,99892.8,95760,99527.4,0.486031,0
+GRDX.US,D,20201028,000000,98532,100712,94500,98217,1.00039,0
+GRDX.US,D,20201029,000000,96679.8,100951,88830,93252.6,2.86055,0
+GRDX.US,D,20201030,000000,93870,96516,89296.2,91602,1.05142,0
+GRDX.US,D,20201102,000000,92446.2,92799,88200,90707.4,1.10015,0
+GRDX.US,D,20201103,000000,89447.4,90707.4,85680,88200,0.635555,0
+GRDX.US,D,20201104,000000,87217.2,91098,86940,89271,0.131984,0
+GRDX.US,D,20201105,000000,90342,93240,88200,91539,0.787142,0
+GRDX.US,D,20201106,000000,88830,93240,88200,91224,0.312222,0
+GRDX.US,D,20201109,000000,90342,93290.4,86940,91564.2,1.33587,0
+GRDX.US,D,20201110,000000,94084.2,94084.2,88830,90090,1.13531,0
+GRDX.US,D,20201111,000000,88200,93567.6,88200,92017.8,0.465079,0
+GRDX.US,D,20201112,000000,89460,93240,89460,90594,0.695079,0
+GRDX.US,D,20201113,000000,91954.8,93618,90720,91980,0.731269,0
+GRDX.US,D,20201116,000000,90720,91980,86940,88263,2.39579,0
+GRDX.US,D,20201117,000000,92988,92988,84432.6,88187.4,1.67873,0
+GRDX.US,D,20201118,000000,90657,93240,86940,92307.6,1.79944,0
+GRDX.US,D,20201119,000000,92295,100951,92295,98065.8,1.31492,0
+GRDX.US,D,20201120,000000,98380.8,103320,96462,97650,0.995158,0
+GRDX.US,D,20201123,000000,97020,102060,93366,97788.6,2.13777,0
+GRDX.US,D,20201124,000000,98154,99596.4,96213.6,98292.6,0.795158,0
+GRDX.US,D,20201125,000000,100800,100800,98280,98418.6,0.657301,0
+GRDX.US,D,20201127,000000,98280,100122,94752,97587,0.584603,0
+GRDX.US,D,20201130,000000,102060,103030,97020,100082,2.3138,0
+GRDX.US,D,20201201,000000,100044,101518,99540,99855,0.575158,0
+GRDX.US,D,20201202,000000,99540,100170,97020,97864.2,0.471587,0
+GRDX.US,D,20201203,000000,98847,99666,96402.6,99603,1.06031,0
+GRDX.US,D,20201204,000000,99111.6,109607,97020,97650,8.13571,0
+GRDX.US,D,20201207,000000,97158.6,104328,95760,97171.2,1.27031,0
+GRDX.US,D,20201208,000000,97020,99540,95772.6,98695.8,0.578412,0
+GRDX.US,D,20201209,000000,99527.4,99792,94500,95797.8,1.29706,0
+GRDX.US,D,20201210,000000,94500,95760,93870,95760,0.853492,0
+GRDX.US,D,20201211,000000,95760,96994.8,92206.8,93240,0.911428,0
+GRDX.US,D,20201214,000000,91992.6,100800,91992.6,95142.6,2.07888,0
+GRDX.US,D,20201215,000000,96642,100170,96528.6,98645.4,0.587936,0
+GRDX.US,D,20201216,000000,100548,106961,100548,102841,3.26539,0
+GRDX.US,D,20201217,000000,103194,106835,98911.2,102060,2.03896,0
+GRDX.US,D,20201218,000000,102098,105991,99540,100800,2.68325,0
+GRDX.US,D,20201221,000000,100548,103320,94890.6,97032.6,2.12698,0
+GRDX.US,D,20201222,000000,97020,99766.8,95898.6,98292.6,1.62499,0
+GRDX.US,D,20201223,000000,97070.4,104530,95936.4,100800,1.88071,0
+GRDX.US,D,20201224,000000,102060,102060,98910,99628.2,0.945952,0
+GRDX.US,D,20201228,000000,99540,100800,97927.2,99540,1.66396,0
+GRDX.US,D,20201229,000000,99703.8,103320,97020,98368.2,2.48547,0
+GRDX.US,D,20201230,000000,98897.4,139860,98305.2,131040,26.0622,0
+GRDX.US,D,20201231,000000,124740,129780,115920,122220,15.9199,0
+GRDX.US,D,20210104,000000,113400,122207,105588,113400,53.5841,0
+GRDX.US,D,20210105,000000,112909,113400,104265,107100,15.6226,0
+GRDX.US,D,20210106,000000,104089,105840,100120,104328,16.9466,0
+GRDX.US,D,20210107,000000,104328,106949,99540,102803,9.6519,0
+GRDX.US,D,20210108,000000,108234,112266,103018,103320,26.4496,0
+GRDX.US,D,20210111,000000,117810,128520,111901,116235,108.604,0
+GRDX.US,D,20210112,000000,141120,156240,114307,114484,180.711,0
+GRDX.US,D,20210113,000000,119700,122220,107465,115706,48.0124,0
+GRDX.US,D,20210114,000000,115920,117180,105941,112140,26.9142,0
+GRDX.US,D,20210115,000000,107793,110313,106407,109620,16.1614,0
+GRDX.US,D,20210119,000000,110880,119700,108360,114660,31.6407,0
+GRDX.US,D,20210120,000000,116626,119624,110993,116122,21.2136,0
+GRDX.US,D,20210121,000000,126000,191520,118440,156240,583.239,0
+GRDX.US,D,20210122,000000,153997,331380,153720,231840,1422.46,0
+GRDX.US,D,20210125,000000,275940,315000,245700,273420,268.618,0
+GRDX.US,D,20210126,000000,282240,283500,220500,250740,114.604,0
+GRDX.US,D,20210127,000000,224280,233100,205380,206640,75.0888,0
+GRDX.US,D,20210128,000000,219026,220500,182700,189000,41.3892,0
+GRDX.US,D,20210129,000000,197820,214200,178920,183960,32.6566,0
+GRDX.US,D,20210201,000000,194040,197820,167580,172620,31.3596,0
+GRDX.US,D,20210202,000000,181440,223020,173880,200340,128.174,0
+GRDX.US,D,20210203,000000,195300,202860,183960,200340,32.8364,0
+GRDX.US,D,20210204,000000,200340,205380,191520,192780,23.9336,0
+GRDX.US,D,20210205,000000,196421,201600,183960,194040,22.1269,0
+GRDX.US,D,20210208,000000,195300,214200,190260,212940,42.6607,0
+GRDX.US,D,20210209,000000,252000,258023,220500,229320,68.9531,0
+GRDX.US,D,20210210,000000,253260,255780,220500,238140,60.1376,0
+GRDX.US,D,20210211,000000,249480,250740,215460,219240,41.1025,0
+GRDX.US,D,20210212,000000,220500,228060,210420,228060,23.1923,0
+GRDX.US,D,20210216,000000,243180,243180,225540,233100,30.5022,0
+GRDX.US,D,20210217,000000,233100,234360,215460,221760,20.7673,0
+GRDX.US,D,20210218,000000,214200,218723,204120,209160,15.9512,0
+GRDX.US,D,20210219,000000,211680,217980,207900,215460,11.484,0
+GRDX.US,D,20210222,000000,210420,214238,195300,200340,17.4124,0
+GRDX.US,D,20210223,000000,180180,186480,163800,186480,21.6926,0
+GRDX.US,D,20210224,000000,185220,217930,182713,212940,19.6596,0
+GRDX.US,D,20210225,000000,209160,209160,186480,190260,16.684,0
+GRDX.US,D,20210226,000000,189000,191520,170100,181440,10.9107,0
+GRDX.US,D,20210301,000000,189000,191520,182700,189000,4.95277,0
+GRDX.US,D,20210302,000000,189000,190071,171360,175140,11.3795,0
+GRDX.US,D,20210303,000000,176400,182700,162540,163800,18.3444,0
+GRDX.US,D,20210304,000000,157500,163800,142380,148680,20.9142,0
+GRDX.US,D,20210305,000000,148680,156240,133560,152460,14.923,0
+GRDX.US,D,20210308,000000,153720,165060,148680,152460,10.1646,0
+GRDX.US,D,20210309,000000,161280,161280,153720,156240,12.833,0
+GRDX.US,D,20210310,000000,161280,168840,152460,158760,11.6817,0
+GRDX.US,D,20210311,000000,162540,162540,154980,160020,18.321,0
+GRDX.US,D,20210312,000000,160020,176400,154993,171360,38.4583,0
+GRDX.US,D,20210315,000000,205380,215460,186480,194040,184.464,0
+GRDX.US,D,20210316,000000,233024,234360,201600,211680,209.337,0
+GRDX.US,D,20210317,000000,189000,204120,182700,192150,58.7437,0
+GRDX.US,D,20210318,000000,187740,200340,183960,186480,28.0576,0
+GRDX.US,D,20210319,000000,189000,190260,175140,175140,25.6754,0
+GRDX.US,D,20210322,000000,185220,187740,173880,180180,31.7869,0
+GRDX.US,D,20210323,000000,180180,180180,162540,165060,20.0092,0
+GRDX.US,D,20210324,000000,165060,168840,153090,154980,16.3084,0
+GRDX.US,D,20210325,000000,151200,170100,143640,170100,24.5592,0
+GRDX.US,D,20210326,000000,165060,176400,157500,165060,14.1119,0
+GRDX.US,D,20210329,000000,167580,168689,152460,158760,11.8857,0
+GRDX.US,D,20210330,000000,161280,163800,153720,163800,12.7621,0
+GRDX.US,D,20210331,000000,173880,175140,158760,168840,140.869,0
+GRDX.US,D,20210401,000000,119700,129780,117470,128520,132.164,0
+GRDX.US,D,20210405,000000,126000,128520,120053,123480,28.3708,0
+GRDX.US,D,20210406,000000,124135,128520,122220,125773,26.2581,0
+GRDX.US,D,20210407,000000,121212,123480,118440,120557,15.3571,0
+GRDX.US,D,20210408,000000,120960,120960,118465,120456,9.04722,0
+GRDX.US,D,20210409,000000,119637,119700,115177,117180,11.9802,0
+GRDX.US,D,20210412,000000,113400,113400,104580,106483,19.6847,0
+GRDX.US,D,20210413,000000,100800,102060,96528.6,100082,20.8253,0
+GRDX.US,D,20210414,000000,101304,108347,97020,107100,13.1725,0
+GRDX.US,D,20210415,000000,107365,108347,100800,102602,11.6392,0
+GRDX.US,D,20210416,000000,100800,102047,95760,100019,12.7137,0
+GRDX.US,D,20210419,000000,102060,104580,97020,98809.2,6.85119,0
+GRDX.US,D,20210420,000000,97675.2,124715,97407,109595,174.093,0
+GRDX.US,D,20210421,000000,96390,107075,95760,106319,27.1105,0
+GRDX.US,D,20210422,000000,102388,110628,100800,105336,13.589,0
+GRDX.US,D,20210423,000000,104769,107100,103333,106369,8.78642,0
+GRDX.US,D,20210426,000000,109217,115290,104719,112014,17.9523,0
+GRDX.US,D,20210427,000000,113992,134807,110074,129780,119.056,0
+GRDX.US,D,20210428,000000,123291,123480,114030,119020,41.7454,0
+GRDX.US,D,20210429,000000,120960,120960,114962,120191,9.64142,0
+GRDX.US,D,20210430,000000,117810,119335,114673,115277,8.73373,0
+GRDX.US,D,20210503,000000,117004,117004,110263,112770,11.8834,0
+GRDX.US,D,20210504,000000,111434,112518,103333,107125,18.8306,0
+GRDX.US,D,20210505,000000,105966,113387,104580,104857,15.7588,0
+GRDX.US,D,20210506,000000,109620,109696,98292.6,100800,12.1797,0
+GRDX.US,D,20210507,000000,101682,103950,99540,103307,5.5842,0
+GRDX.US,D,20210510,000000,100750,103320,97650,98028,7.0846,0
+GRDX.US,D,20210511,000000,91602,98204.4,89460,94752,8.21373,0
+GRDX.US,D,20210512,000000,96894,97020,91463.4,91929.6,7.54174,0
+GRDX.US,D,20210513,000000,100800,101556,88200,90669.6,21.8789,0
+GRDX.US,D,20210514,000000,90694.8,98267.4,88200,98242.2,6.41666,0
+GRDX.US,D,20210517,000000,97020,97020,94500,96528.6,4.48753,0
+GRDX.US,D,20210518,000000,96327,103320,96327,102060,7.01055,0
+GRDX.US,D,20210519,000000,102060,102060,98317.8,102035,6.61722,0
+GRDX.US,D,20210520,000000,102060,111491,101014,107100,15.8365,0
+GRDX.US,D,20210521,000000,108448,113387,107100,112140,7.59246,0
+GRDX.US,D,20210524,000000,111258,112102,101178,103849,8.2092,0
+GRDX.US,D,20210525,000000,100800,106344,100800,104315,2.29841,0
+GRDX.US,D,20210526,000000,101531,108234,94878,105462,10.7749,0
+GRDX.US,D,20210527,000000,105550,108347,102085,105525,4.7638,0
+GRDX.US,D,20210528,000000,104593,109620,103333,107100,4.1192,0
+GRDX.US,D,20210601,000000,107062,109620,103333,108360,5.19095,0
+GRDX.US,D,20210602,000000,104580,110124,104580,108486,6.0096,0
+GRDX.US,D,20210603,000000,110880,111510,105806,106722,6.94047,0
+GRDX.US,D,20210604,000000,107100,109557,106861,108209,3.99484,0
+GRDX.US,D,20210607,000000,106886,122220,106848,115189,17.0561,0
+GRDX.US,D,20210608,000000,117180,117810,110880,113161,5.9719,0
+GRDX.US,D,20210609,000000,113400,115920,111510,113375,8.24999,0
+GRDX.US,D,20210610,000000,113400,113400,108486,111636,6.78412,0
+GRDX.US,D,20210611,000000,110880,113400,107377,107377,5.72373,0
+GRDX.US,D,20210614,000000,108221,111510,107213,109343,5.75126,0
+GRDX.US,D,20210615,000000,109620,111510,108209,108209,7.87571,0
+GRDX.US,D,20210616,000000,108398,110741,104656,109229,7.20277,0
+GRDX.US,D,20210617,000000,109242,111321,107579,110023,10.1342,0
+GRDX.US,D,20210618,000000,105840,109620,104706,105235,9.64126,0
+GRDX.US,D,20210621,000000,103194,103320,97650,101228,12.4653,0
+GRDX.US,D,20210622,000000,98280,103055,98280,103055,8.08087,0
+GRDX.US,D,20210623,000000,101077,102942,100006,100170,4.14444,0
+GRDX.US,D,20210624,000000,100800,103320,100170,103320,4.19134,0
+GRDX.US,D,20210625,000000,103320,105071,100951,104555,6.00071,0
+GRDX.US,D,20210628,000000,105525,107087,103320,104567,5.08674,0
+GRDX.US,D,20210629,000000,103320,105840,99955.8,103320,6.23896,0
+GRDX.US,D,20210630,000000,102060,103610,100989,103320,4.28404,0
+GRDX.US,D,20210701,000000,104580,104580,101241,102690,4.49547,0
+GRDX.US,D,20210702,000000,100800,104580,99678.6,100787,6.0569,0
+GRDX.US,D,20210706,000000,100800,101304,99540,99792,4.03253,0
+GRDX.US,D,20210707,000000,99792,100787,96994.8,97398,6.36547,0
+GRDX.US,D,20210708,000000,95760,103320,93996,95054.4,23.5716,0
+GRDX.US,D,20210709,000000,94500,95608.8,92093.4,94122,9.54507,0
+GRDX.US,D,20210712,000000,93920.4,94474.8,87696,90720,10.5183,0
+GRDX.US,D,20210713,000000,88200,90153,86310,88212.6,5.72031,0
+GRDX.US,D,20210714,000000,89107.2,90720,85743,90102.6,5.5146,0
+GRDX.US,D,20210715,000000,91980,91980,87721.2,89283.6,5.38039,0
+GRDX.US,D,20210716,000000,88200,89308.8,85680,85680,5.36603,0
+GRDX.US,D,20210719,000000,83160,89460,80640,89460,9.50404,0
+GRDX.US,D,20210720,000000,89460,90720,85692.6,89712,3.97515,0
+GRDX.US,D,20210721,000000,90921.6,94122,88338.6,93214.8,4.7669,0
+GRDX.US,D,20210722,000000,94122,94122,88200,89233.2,10.398,0
+GRDX.US,D,20210723,000000,68758.2,71820,67800.6,71694,55.5214,0
+GRDX.US,D,20210726,000000,75436.2,80249.4,69930,73080,102.694,0
+GRDX.US,D,20210727,000000,71631,73080,68052.6,69930,20.5234,0
+GRDX.US,D,20210728,000000,69300,71656.2,69300,71316,14.2586,0
+GRDX.US,D,20210729,000000,70812,70812,68292,70295.4,15.4073,0
+GRDX.US,D,20210730,000000,69300,70383.6,68115.6,68518.8,7.88071,0
+GRDX.US,D,20210802,000000,68128.2,71694,68040,70534.8,13.3888,0
+GRDX.US,D,20210803,000000,69552,71505,68859,69955.2,7.78507,0
+GRDX.US,D,20210804,000000,71190,81081,70032,72853.2,49.6525,0
+GRDX.US,D,20210805,000000,73080,75600,71694,73747.8,6.87206,0
+GRDX.US,D,20210806,000000,74113.2,75083.4,72450,73810.8,5.34634,0
+GRDX.US,D,20210809,000000,82731.6,82782,75915,77931,70.8523,0
+GRDX.US,D,20210810,000000,78120,79821,75411,75600,14.0324,0
+GRDX.US,D,20210811,000000,75600,76860,70673.4,74390.4,9.50103,0
+GRDX.US,D,20210812,000000,75864.6,79380,74806.2,76860,18.7403,0
+GRDX.US,D,20210813,000000,75411,76204.8,71656.2,74377.8,8.11111,0
+GRDX.US,D,20210816,000000,72487.8,72639,69300,69942.6,11.9286,0
+GRDX.US,D,20210817,000000,69300,69552,65526,66427.2,16.2499,0
+GRDX.US,D,20210818,000000,90342,107969,83160,87494.4,898.724,0
+GRDX.US,D,20210819,000000,80236.8,82504.8,73092.6,80173.8,93.2999,0
+GRDX.US,D,20210820,000000,73080,79367.4,73080,73180.8,29.4132,0
+GRDX.US,D,20210823,000000,73609.2,74327.4,70623,73243.8,27.0291,0
+GRDX.US,D,20210824,000000,75587.4,78901.2,74365.2,76633.2,29.6586,0
+GRDX.US,D,20210825,000000,76519.8,82857.6,75612.6,78384.6,29.3592,0
+GRDX.US,D,20210826,000000,78120,80640,76885.2,78611.4,12.4285,0
+GRDX.US,D,20210827,000000,78057,80627.4,78057,78787.8,9.7815,0
+GRDX.US,D,20210830,000000,78787.8,78787.8,75537,75537,13.2483,0
+GRDX.US,D,20210831,000000,76860,79254,75757.2,79254,12.2746,0
+GRDX.US,D,20210901,000000,80640,84155.4,77553,80589.6,21.3313,0
+GRDX.US,D,20210902,000000,78913.8,84142.8,78825.6,80413.2,13.2267,0
+GRDX.US,D,20210903,000000,80110.8,80123.4,78762.6,79014.6,6.51325,0
+GRDX.US,D,20210907,000000,79002,82278,78750,81635.4,13.1643,0
+GRDX.US,D,20210908,000000,82404,82404,77742,78976.8,14.6047,0
+GRDX.US,D,20210909,000000,82038.6,83160,79002,80564.4,24.3488,0
+GRDX.US,D,20210910,000000,80677.8,88830,68040,68682.6,105.869,0
+GRDX.US,D,20210913,000000,68885.4,69300,51408,51660,111.635,0
+GRDX.US,D,20210914,000000,57960,75600,50904,55818,923.432,0
+GRDX.US,D,20210915,000000,52668,55314,49392,49644,117.305,0
+GRDX.US,D,20210916,000000,49266,49770,47376,48384,41.9687,0
+GRDX.US,D,20210917,000000,48384,48447,44982,47250,76.4733,0
+GRDX.US,D,20210920,000000,46620,46620,42336,42588,45.9067,0
+GRDX.US,D,20210921,000000,42588,46116,42588,43470,49.923,0
+GRDX.US,D,20210922,000000,43470,49079.4,42995.1,44352,64.3432,0
+GRDX.US,D,20210923,000000,44730,45702.6,43092,43596,31.7141,0
+GRDX.US,D,20210924,000000,43974,43974,42714,42966,17.2796,0
+GRDX.US,D,20210927,000000,42840,45120.6,41706,42840,62.4356,0
+GRDX.US,D,20210928,000000,43092,43098.3,39807.3,40068,32.6839,0
+GRDX.US,D,20210929,000000,39816,40166.4,36000.6,36414,51.1473,0
+GRDX.US,D,20210930,000000,36414,36414,34650,35406,24.4491,0
+GRDX.US,D,20211001,000000,35658,38367,34902,35658,34.4264,0
+GRDX.US,D,20211004,000000,35910,36540,33768,35028,32.0823,0
+GRDX.US,D,20211005,000000,35658,35784,34146,34650,14.085,0
+GRDX.US,D,20211006,000000,34272,34776,32946.6,33390,14.7243,0
+GRDX.US,D,20211007,000000,34020,35532,32886,34524,41.6478,0
+GRDX.US,D,20211008,000000,34398,34524,33390,34146,13.2807,0
+GRDX.US,D,20211011,000000,34146,35280,33642,35028,16.4799,0
+GRDX.US,D,20211012,000000,34272,35658,34026.3,35532,16.2018,0
+GRDX.US,D,20211013,000000,35406,38808,34835.1,37422,48.7763,0
+GRDX.US,D,20211014,000000,37044,37044,35658,36162,7.87047,0
+GRDX.US,D,20211015,000000,36162,36666,35028,35910,17.7718,0
+GRDX.US,D,20211018,000000,36918,36918,34146,34398,20.1488,0
+GRDX.US,D,20211019,000000,36540,37044,34776,35406,39.1213,0
+GRDX.US,D,20211020,000000,36540,44730,35532,37170,1585.08,0
+GRDX.US,D,20211021,000000,38556,39312,35658,37296,201.825,0
+GRDX.US,D,20211022,000000,35154,35784,33012,34146,180.186,0
+GRDX.US,D,20211025,000000,33392.4,35154,31626,34776,169.035,0
+GRDX.US,D,20211026,000000,34020,35280,33138,33768,36.2816,0
+GRDX.US,D,20211027,000000,33516,34020,31626,31878,47.3679,0
+GRDX.US,D,20211028,000000,31500,32632.8,31122,31752,28.8135,0
+GRDX.US,D,20211029,000000,31122,32886,31122,32256,24.3594,0
+GRDX.US,D,20211101,000000,32508,38934,32382,34272,387.114,0
+GRDX.US,D,20211102,000000,33768,33894,32382,33012,39.1924,0
+GRDX.US,D,20211103,000000,32760,34020,32634,33642,21.1459,0
+GRDX.US,D,20211104,000000,33264,33516,32256,32256,18.033,0
+GRDX.US,D,20211105,000000,32256,33478.2,31878,32760,28.7755,0
+GRDX.US,D,20211108,000000,32508,34020,32256,34020,19.1127,0
+GRDX.US,D,20211109,000000,33642,34020,32760,33264,12.2912,0
+GRDX.US,D,20211110,000000,33138,35568.6,30114,31248,101.49,0
+GRDX.US,D,20211111,000000,30870,31876.8,29736,30240,33.9282,0
+GRDX.US,D,20211112,000000,30240,30492,29232,29610,18.6193,0
+GRDX.US,D,20211115,000000,29988,29988,28602,29106,18.41,0
+GRDX.US,D,20211116,000000,28728,28980,25452,26964,50.5626,0
+GRDX.US,D,20211117,000000,26208,28350,25704,26082,50.2169,0
+GRDX.US,D,20211118,000000,26082,26460,24318,24822,24.9727,0
+GRDX.US,D,20211119,000000,24192,27720,24192,25074,96.3965,0
+GRDX.US,D,20211122,000000,24948,25137,23436,23688,18.9215,0
+GRDX.US,D,20211123,000000,23688,24192,22932,23436,15.5381,0
+GRDX.US,D,20211124,000000,23310,27468,22807.3,24696,118.715,0
+GRDX.US,D,20211126,000000,23562,24696,23436,24444,7.16738,0
+GRDX.US,D,20211129,000000,24192,24444,23562,23814,9.62015,0
+GRDX.US,D,20211130,000000,34272,34398,24318,25830,3267.91,0
+GRDX.US,D,20211201,000000,23688,24948,23310,23814,258.336,0
+GRDX.US,D,20211202,000000,23184,23310,19278,19908,239.872,0
+GRDX.US,D,20211203,000000,19026,19638.4,17010,18018,57.7422,0
+GRDX.US,D,20211206,000000,17262,18144,16002,17640,52.2579,0
+GRDX.US,D,20211207,000000,17514,19782,17514,19656,51.4316,0
+GRDX.US,D,20211208,000000,19278,20664,18774,20538,31.0612,0
+GRDX.US,D,20211209,000000,20160,21168,19656,20790,32.433,0
+GRDX.US,D,20211210,000000,21672,23184,19782,20034,97.683,0
+GRDX.US,D,20211213,000000,19656,20160,18648,18774,34.3757,0
+GRDX.US,D,20211214,000000,18648,20916,18270,20412,112.514,0
+GRDX.US,D,20211215,000000,20538,20538,18144,18774,51.3336,0
+GRDX.US,D,20211216,000000,19026,19530,18144,18144,29.8603,0
+GRDX.US,D,20211217,000000,18018,19404,17388,18522,30.7608,0
+GRDX.US,D,20211220,000000,17892,18522,17042.8,17766,24.6945,0
+GRDX.US,D,20211221,000000,18018,18900,17640,18270,17.1707,0
+GRDX.US,D,20211222,000000,18396,18900,17766,18522,16.6063,0
+GRDX.US,D,20211223,000000,18270,19152,18270,18522,19.2881,0
+GRDX.US,D,20211227,000000,18522,18636.7,17136,17514,51.7826,0
+GRDX.US,D,20211228,000000,17136,17514,16632,17010,35.2531,0
+GRDX.US,D,20211229,000000,16884,17640,16128,17010,22.6283,0
+GRDX.US,D,20211230,000000,16884,17892,16871.4,17640,19.718,0
+GRDX.US,D,20211231,000000,17262,18396,17262,18207,24.6084,0
+GRDX.US,D,20220103,000000,18774,21100,18396,20916,58.8088,0
+GRDX.US,D,20220104,000000,20790,21042,19656,19908,15.6676,0
+GRDX.US,D,20220105,000000,20034,20790,19026,19278,14.7689,0
+GRDX.US,D,20220106,000000,19278,19782,17262,18522,65.0641,0
+GRDX.US,D,20220107,000000,18648,19152,17892,18270,17.6815,0
+GRDX.US,D,20220110,000000,18396,18396,17136,17892,17.4558,0
+GRDX.US,D,20220111,000000,18018,19026,17136,18522,13.6183,0
+GRDX.US,D,20220112,000000,19152,19152,17766,18396,10.8273,0
+GRDX.US,D,20220113,000000,19278,19647.2,18018,18270,10.7334,0
+GRDX.US,D,20220114,000000,18270,18270,17136,17766,10.8839,0
+GRDX.US,D,20220118,000000,17640,17766,16632,17010,6.55507,0
+GRDX.US,D,20220119,000000,17514,17766,16506,16632,6.5223,0
+GRDX.US,D,20220120,000000,16632,17388,16507.3,16632,9.7919,0
+GRDX.US,D,20220121,000000,16758,16758,15172.9,15750,10.5723,0
+GRDX.US,D,20220124,000000,13986,15472.8,13734,15120,12.2003,0
+GRDX.US,D,20220125,000000,14490,15498,14490,15246,3.73992,0
+GRDX.US,D,20220126,000000,15372,16254,15246,15498,7.89222,0
+GRDX.US,D,20220127,000000,15372,16254,14742,15120,8.84515,0
+GRDX.US,D,20220128,000000,14616,15498,14490,15120,8.17373,0
+GRDX.US,D,20220131,000000,15120,16128,15120,16128,2.30682,0
+GRDX.US,D,20220201,000000,15750,18144,15750,17766,13.6588,0
+GRDX.US,D,20220202,000000,18018,18270,17136,17262,4.73563,0
+GRDX.US,D,20220203,000000,16632,17123.4,16380,16506,6.08031,0
+GRDX.US,D,20220204,000000,16002,17640,16002,17136,3.66968,0
+GRDX.US,D,20220207,000000,18018,18270,16632,18270,5.71555,0
+GRDX.US,D,20220208,000000,18270,19530,18152.8,18963,13.3246,0
+GRDX.US,D,20220209,000000,18569.9,20034,18569.9,20034,7.87928,0
+GRDX.US,D,20220210,000000,19656,20916,19561.5,20034,12.8191,0
+GRDX.US,D,20220211,000000,20286,20286,18522,18837,4.28777,0
+GRDX.US,D,20220214,000000,18396,18774,18018,18018,3.24198,0
+GRDX.US,D,20220215,000000,18144,20664,18144,20664,5.64579,0
+GRDX.US,D,20220216,000000,20160,20790,19530,20284.7,7.77753,0
+GRDX.US,D,20220217,000000,20538,20538,18900,18900,6.10666,0
+GRDX.US,D,20220218,000000,18648,19105.4,18270,18774,6.90396,0
+GRDX.US,D,20220222,000000,18270,18774,15750,16254,18.4633,0
+GRDX.US,D,20220223,000000,17010,17010,15625.3,15876,2.82293,0
+GRDX.US,D,20220224,000000,15120,16128,14868,16002,9.06325,0
+GRDX.US,D,20220225,000000,15750,16254,15334.2,15876,3.25341,0
+GRDX.US,D,20220228,000000,14238,15447.6,14238,14931,8.8388,0
+GRDX.US,D,20220301,000000,15120,15624,14868,14868,5.10095,0
+GRDX.US,D,20220302,000000,15120,15624,14364,14742,6.43579,0
+GRDX.US,D,20220303,000000,14490,15057,14238,14238,8.75357,0
+GRDX.US,D,20220304,000000,14238,14362.7,13230,13608,9.11031,0
+GRDX.US,D,20220307,000000,13356,13986,12978,13356,7.98198,0
+GRDX.US,D,20220308,000000,13104,13860,12600,13482,11.4386,0
+GRDX.US,D,20220309,000000,14238,15498,14238,14742,11.9466,0
+GRDX.US,D,20220310,000000,14238,14805,14112,14364,4.55047,0
+GRDX.US,D,20220311,000000,14650,15120,14112,14364,3.64857,0
+GRDX.US,D,20220314,000000,14112,14742,13230,13230,6.99484,0
+GRDX.US,D,20220315,000000,12852,13860,12852,13356,7.80626,0
+GRDX.US,D,20220316,000000,13860,14364,13608,13608,9.25952,0
+GRDX.US,D,20220317,000000,13860,14364,13608,13608,7.7942,0
+GRDX.US,D,20220318,000000,13734,14364,13608,13608,10.8688,0
+GRDX.US,D,20220321,000000,13860,14994,13104,13986,17.7845,0
+GRDX.US,D,20220322,000000,14490,14742,13860,14364,7.74865,0
+GRDX.US,D,20220323,000000,14364,15120,14112,14742,6.4846,0
+GRDX.US,D,20220324,000000,14742,15246,14238,14364,4.59547,0
+GRDX.US,D,20220325,000000,14238,15498,13986,14238,21.6684,0
+GRDX.US,D,20220328,000000,14490,15126.3,13608,14742,45.598,0
+GRDX.US,D,20220329,000000,14742,14992.7,13860,14112,28.4342,0
+GRDX.US,D,20220330,000000,14238,14238,13104,13608,20.023,0
+GRDX.US,D,20220331,000000,16758,17388,13230,13356,2516.93,0
+GRDX.US,D,20220401,000000,12348,12852,11592,11970,357.256,0
+GRDX.US,D,20220404,000000,12096,12600,11844,12348,93.3957,0
+GRDX.US,D,20220405,000000,12033,12096,10710,10904,126.803,0
+GRDX.US,D,20220406,000000,11025,11025,9602.46,10237.5,112.21,0
+GRDX.US,D,20220407,000000,9719.64,10260.2,9704.52,9828,49.9886,0
+GRDX.US,D,20220408,000000,9954,10206,9511.74,9954,31.6266,0
+GRDX.US,D,20220411,000000,9450,9891,9210.6,9718.38,55.3938,0
+GRDX.US,D,20220412,000000,9324,9576,9051.84,9198,38.6228,0
+GRDX.US,D,20220413,000000,9124.92,9792.72,9009,9544.5,34.2736,0
+GRDX.US,D,20220414,000000,9258.48,9538.2,9075.78,9447.48,25.993,0
+GRDX.US,D,20220418,000000,9447.48,9447.48,8352.54,8540.28,46.9479,0
+GRDX.US,D,20220419,000000,8620.92,8944.74,8414.28,8801.1,16.472,0
+GRDX.US,D,20220420,000000,8898.12,8898.12,8418.06,8686.44,23.4992,0
+GRDX.US,D,20220421,000000,8595.72,8623.44,8092.98,8202.6,20.4557,0
+GRDX.US,D,20220422,000000,8428.14,8542.8,8128.26,8316,12.301,0
+GRDX.US,D,20220425,000000,8190,8757,8002.26,8653.68,50.1173,0
+GRDX.US,D,20220426,000000,8568,8694,8191.26,8284.5,8.81063,0
+GRDX.US,D,20220427,000000,8430.66,8678.76,8064,8177.4,8.70523,0
+GRDX.US,D,20220428,000000,8033.76,8190,7563.78,8066.52,16.3727,0
+GRDX.US,D,20220429,000000,7643.16,8157.24,7643.16,7812,82.7407,0
+GRDX.US,D,20220502,000000,4662,5166,4433.94,5045.04,171.973,0
+GRDX.US,D,20220503,000000,4883.76,5166,4794.3,4983.3,41.0002,0
+GRDX.US,D,20220504,000000,5166,5418,4901.4,5414.22,28.2645,0
+GRDX.US,D,20220505,000000,5292,5392.8,5047.56,5071.5,10.6939,0
+GRDX.US,D,20220506,000000,5140.8,5292,4525.92,4636.8,20.6202,0
+GRDX.US,D,20220509,000000,4547.34,4737.6,4473,4573.8,12.6015,0
+GRDX.US,D,20220510,000000,4605.3,5012.28,4161.78,4619.58,13.9071,0
+GRDX.US,D,20220511,000000,5380.2,5380.2,4164.3,4296.6,13.9832,0
+GRDX.US,D,20220512,000000,3906,4284,3528,4098.78,28.4351,0
+GRDX.US,D,20220513,000000,4662,4662,3918.6,4284,10.0803,0
+GRDX.US,D,20220516,000000,4284,4410,3906,4158,35.08,0
+GRDX.US,D,20220517,000000,4299.12,4662,4159.26,4446.54,34.7477,0
+GRDX.US,D,20220518,000000,4775.4,5353.74,4396.14,5062.68,55.8098,0
+GRDX.US,D,20220519,000000,4910.22,5670,4662,4977,34.989,0
+GRDX.US,D,20220520,000000,4827.06,4914,4284,4571.28,27.6626,0
+GRDX.US,D,20220523,000000,4712.4,4712.4,4284,4488.12,16.6665,0
+GRDX.US,D,20220524,000000,5027.4,5027.4,4058.46,4281.48,12.4221,0
+GRDX.US,D,20220525,000000,4158,4284,3979.08,4032,10.9604,0
+GRDX.US,D,20220526,000000,4059.72,5474.7,4032,4537.26,39.5978,0
+GRDX.US,D,20220527,000000,4435.2,4788,4435.2,4630.5,6.98277,0
+GRDX.US,D,20220531,000000,4788,4914,4285.26,4410,24.0093,0
+GRDX.US,D,20220601,000000,4425.12,4586.4,4174.38,4199.58,13.6584,0
+GRDX.US,D,20220602,000000,4408.74,4529.7,3918.6,4158,9.57428,0
+GRDX.US,D,20220603,000000,4410,4410,3969,3969,8.82698,0
+GRDX.US,D,20220606,000000,4044.6,4270.14,3654,3714.48,44.5349,0
+GRDX.US,D,20220607,000000,4016.88,4032,3655.26,3657.78,23.9079,0
+GRDX.US,D,20220608,000000,3780,3906,3710.7,3780,14.3448,0
+GRDX.US,D,20220609,000000,3793.86,4032,3780,3893.4,27.8506,0
+GRDX.US,D,20220610,000000,3893.4,4158,3793.86,3893.4,12.6811,0
+GRDX.US,D,20220613,000000,3654,3906,3654,3717,17.194,0
+GRDX.US,D,20220614,000000,3761.1,3906,3654,3682.98,7.2323,0
+GRDX.US,D,20220615,000000,3730.86,3906,3655.26,3780,16.2314,0
+GRDX.US,D,20220616,000000,3773.7,3780,3540.6,3780,13.7781,0
+GRDX.US,D,20220617,000000,3767.4,3906,3641.4,3780,49.7145,0
+GRDX.US,D,20220621,000000,3654,3918.6,3654,3792.6,20.098,0
+GRDX.US,D,20220622,000000,3767.4,3906,3611.16,3611.16,19.8683,0
+GRDX.US,D,20220623,000000,3672.9,3856.86,3603.6,3662.82,20.5315,0
+GRDX.US,D,20220624,000000,3681.72,3870.72,3654,3723.3,26.0841,0
+GRDX.US,D,20220627,000000,3730.86,3861.9,3604.86,3717,18.6046,0
+GRDX.US,D,20220628,000000,3754.8,4401.18,3754.8,4158,44.9294,0
+GRDX.US,D,20220629,000000,4606.56,4788,3906,4032,761.31,0
+GRDX.US,D,20220630,000000,3849.3,3877.02,2520,2520,521.637,0
+GRDX.US,D,20220701,000000,2753.1,2998.8,2396.52,2832.48,193.019,0
+GRDX.US,D,20220705,000000,2772,2772,2540.16,2620.8,121.26,0
+GRDX.US,D,20220706,000000,2646,3654,2570.4,3137.4,461.844,0
+GRDX.US,D,20220707,000000,3150,3299.94,2901.78,3213,797.082,0
+GRDX.US,D,20220708,000000,3150,3337.74,2952.18,3162.6,1423.84,0
+GRDX.US,D,20220711,000000,2973.6,3024,2646,2646,799.451,0
+GRDX.US,D,20220712,000000,3011.4,3588.48,2574.18,2808.54,3618.84,0
+GRDX.US,D,20220713,000000,2620.8,2984.94,2575.44,2709,480.687,0
+GRDX.US,D,20220714,000000,2646,2683.8,2363.76,2516.22,573.543,0
+GRDX.US,D,20220715,000000,1764,2142,1694.7,1978.2,1377,0
+GRDX.US,D,20220718,000000,2000.88,2014.74,1890,1937.88,310.949,0
+GRDX.US,D,20220719,000000,1975.68,2142,1959.3,2056.32,308.067,0
+GRDX.US,D,20220720,000000,2079,2198.7,2016,2148.3,260.267,0
+GRDX.US,D,20220721,000000,2325.96,2444.4,2154.6,2246.58,226.111,0
+GRDX.US,D,20220722,000000,2268,2380.14,2032.38,2126.88,236.098,0
+GRDX.US,D,20220725,000000,2075.22,2140.74,1890,1975.68,289.363,0
+GRDX.US,D,20220726,000000,1965.6,1965.6,1764,1804.32,175.426,0
+GRDX.US,D,20220727,000000,1809.36,2079,1804.32,2022.3,248.493,0
+GRDX.US,D,20220728,000000,2079,2079,1924.02,1978.2,157.131,0
+GRDX.US,D,20220729,000000,1965.6,1965.6,1837.08,1853.46,231.373,0
+GRDX.US,D,20220801,000000,1839.6,1877.4,1766.52,1766.52,195.98,0
+GRDX.US,D,20220802,000000,1757.7,1890,1703.52,1738.8,179.001,0
+GRDX.US,D,20220803,000000,1808.1,1877.4,1748.88,1845.9,158.566,0
+GRDX.US,D,20220804,000000,1953,2016,1896.3,1956.78,179.627,0
+GRDX.US,D,20220805,000000,2016,2016,1918.98,1950.48,81.5308,0
+GRDX.US,D,20220808,000000,1951.74,2079,1917.72,1989.54,91.8292,0
+GRDX.US,D,20220809,000000,1987.02,1988.28,1868.58,1905.12,61.6796,0
+GRDX.US,D,20220810,000000,1906.38,1984.5,1906.38,1984.5,234.232,0
+GRDX.US,D,20220811,000000,2016,2268,1984.5,2097.9,416.858,0
+GRDX.US,D,20220812,000000,2091.6,2237.76,2066.4,2169.72,117.712,0
+GRDX.US,D,20220815,000000,2232.72,2232.72,2079,2153.34,263.036,0
+GRDX.US,D,20220816,000000,2102.94,2123.09,1990.8,2016,101.733,0
+GRDX.US,D,20220817,000000,2041.2,2065.14,1953,1954.26,56.5939,0
+GRDX.US,D,20220818,000000,2003.4,2013.48,1930.32,1930.32,37.9938,0
+GRDX.US,D,20220819,000000,1930.32,2002.14,1890,1951.74,47.3928,0
+GRDX.US,D,20220822,000000,2003.4,2003.4,1835.82,1891.26,54.6231,0
+GRDX.US,D,20220823,000000,1927.8,1953,1837.08,1892.52,81.3768,0
+GRDX.US,D,20220824,000000,1896.3,2110.5,1892.52,2031.12,126.811,0
+GRDX.US,D,20220825,000000,1960.56,2060.1,1515.78,1661.94,916.891,0
+GRDX.US,D,20220826,000000,1696.8,1696.8,1356.6,1390.2,846.633,0
+GRDX.US,D,20220829,000000,1306.2,1369.2,1306.2,1335.6,420.757,0
+GRDX.US,D,20220830,000000,1344,1469.96,1205.4,1365,2821.56,0
+GRDX.US,D,20220831,000000,1318.8,1386,1239,1289.4,1118.66,0
+GRDX.US,D,20220901,000000,1344,1608.6,1209.6,1247.4,2898.6,0
+GRDX.US,D,20220902,000000,1255.8,1465.8,1243.24,1335.6,3775.22,0
+GRDX.US,D,20220906,000000,1604.4,2058,1524.6,1772.4,72017.3,0
+GRDX.US,D,20220907,000000,1596,1625.4,1276.8,1360.8,3927.32,0
+GRDX.US,D,20220908,000000,1323,1432.2,1323,1356.6,1618.33,0
+GRDX.US,D,20220909,000000,1352.4,1385.96,1222.24,1264.2,1267.49,0
+GRDX.US,D,20220912,000000,1260,1302,1226.4,1239,640.226,0
+GRDX.US,D,20220913,000000,1222.2,1528.8,1184.4,1209.6,5162.7,0
+GRDX.US,D,20220914,000000,1218,1239,1058.4,1062.6,1910.31,0
+GRDX.US,D,20220915,000000,924,970.2,844.2,856.8,1236.09,0
+GRDX.US,D,20220916,000000,852.6,852.6,726.6,726.6,726.785,0
+GRDX.US,D,20220919,000000,705.6,716.1,567,659.4,2037.81,0
+GRDX.US,D,20220920,000000,625.8,659.4,604.8,613.2,514.323,0
+GRDX.US,D,20220921,000000,596.4,651,567,588,1086.55,0
+GRDX.US,D,20220922,000000,575.4,612.822,499.8,546,917.721,0
+GRDX.US,D,20220923,000000,537.6,651,516.6,575.4,1085.63,0
+GRDX.US,D,20220926,000000,575.4,642.768,554.4,567,1024.79,0
+GRDX.US,D,20220927,000000,575.4,688.506,546,659.4,3484.56,0
+GRDX.US,D,20220928,000000,617.4,722.4,596.4,634.2,2199.8,0
+GRDX.US,D,20220929,000000,609,646.8,583.8,609,930.05,0
+GRDX.US,D,20220930,000000,680.4,693,617.4,621.6,986.604,0
+GRDX.US,D,20221003,000000,592.2,722.4,592.2,684.6,801.278,0
+GRDX.US,D,20221004,000000,701.4,730.8,670.11,693,570.721,0
+GRDX.US,D,20221005,000000,705.6,982.8,705.6,772.8,3410.01,0
+GRDX.US,D,20221006,000000,823.2,835.8,663.6,680.4,1248.85,0
+GRDX.US,D,20221007,000000,714,861,634.2,638.4,3386.95,0
+GRDX.US,D,20221010,000000,646.8,693,592.2,646.8,557.407,0
+GRDX.US,D,20221011,000000,655.2,659.4,609,630,175.259,0
+GRDX.US,D,20221012,000000,630,650.916,567,634.2,296.188,0
+GRDX.US,D,20221013,000000,617.4,642.6,575.4,592.2,285.261,0
+GRDX.US,D,20221014,000000,588,625.8,462,470.4,901.8,0
+GRDX.US,D,20221017,000000,487.2,512.652,470.4,487.2,330.838,0
+GRDX.US,D,20221018,000000,491.4,592.2,487.2,579.6,689.228,0
+GRDX.US,D,20221019,000000,567,578.97,462,499.8,534.733,0
+GRDX.US,D,20221020,000000,499.8,537.726,487.2,504,673.519,0
+GRDX.US,D,20221021,000000,504,529.2,495.6,504,229.061,0
+GRDX.US,D,20221024,000000,525,562.8,495.348,520.8,404.133,0
+GRDX.US,D,20221025,000000,537.6,676.2,445.2,474.6,6431.13,0
+GRDX.US,D,20221026,000000,537.6,579.6,470.4,495.6,5772.01,0
+GRDX.US,D,20221027,000000,520.8,546,466.2,478.8,2939.69,0
+GRDX.US,D,20221028,000000,487.2,491.4,449.4,474.6,1833.95,0
+GRDX.US,D,20221031,000000,533.4,541.8,432.6,462,30925.1,0
+GRDX.US,D,20221101,000000,445.2,449.4,390.6,401.1,6105.82,0
+GRDX.US,D,20221102,000000,394.884,411.6,365.4,396.9,2141.71,0
+GRDX.US,D,20221103,000000,390.6,406.56,378,392.7,794.235,0
+GRDX.US,D,20221104,000000,399,441,390.6,411.6,3244.9,0
+GRDX.US,D,20221107,000000,424.2,445.2,399,424.2,2682.34,0
+GRDX.US,D,20221108,000000,424.2,424.2,387.24,394.8,1279.47,0
+GRDX.US,D,20221109,000000,386.4,386.652,358.932,369.6,2023.77,0
+GRDX.US,D,20221110,000000,369.6,380.982,357.084,365.4,923.169,0
+GRDX.US,D,20221111,000000,365.82,386.4,357,371.406,825.116,0
+GRDX.US,D,20221114,000000,365.274,382.2,357,373.758,1184.58,0
+GRDX.US,D,20221115,000000,373.8,386.4,365.904,373.926,1056.58,0
+GRDX.US,D,20221116,000000,373.926,377.496,361.452,367.458,506.409,0
+GRDX.US,D,20221117,000000,365.4,371.877,361.2,366.534,341.888,0
+GRDX.US,D,20221118,000000,373.8,373.8,315.042,322.77,1570.44,0
+GRDX.US,D,20221121,000000,302.4,302.4,270.648,285.306,1367.33,0
+GRDX.US,D,20221122,000000,306.642,324.198,264.642,283.5,1598.61,0
+GRDX.US,D,20221123,000000,281.4,286.524,268.884,277.284,516.071,0
+GRDX.US,D,20221125,000000,273,286.524,273,285.6,143.123,0
+GRDX.US,D,20221128,000000,273,333.9,273,333.9,1120.11,0
+GRDX.US,D,20221129,000000,344.4,346.458,316.05,330.12,600.376,0
+GRDX.US,D,20221130,000000,344.4,348.6,320.208,348.6,613.892,0
+GRDX.US,D,20221201,000000,361.2,361.2,329.364,336.084,364.43,0
+GRDX.US,D,20221202,000000,340.2,357,338.31,352.926,531.238,0
+GRDX.US,D,20221205,000000,350.7,352.8,315,336,527.05,0
+GRDX.US,D,20221206,000000,331.8,337.218,305.466,337.218,302.285,0
+GRDX.US,D,20221207,000000,331.8,331.8,310.8,319.326,177.226,0
+GRDX.US,D,20221208,000000,309.75,317.52,295.302,314.958,228.95,0
+GRDX.US,D,20221209,000000,315,315,261.03,277.284,489.588,0
+GRDX.US,D,20221212,000000,289.842,314.58,265.02,289.758,686.028,0
+GRDX.US,D,20221213,000000,279.888,298.2,264.6,281.148,452.071,0
+GRDX.US,D,20221214,000000,281.4,281.4,261.66,272.874,278.814,0
+GRDX.US,D,20221215,000000,265.86,270.9,244.104,252.042,408.24,0
+GRDX.US,D,20221216,000000,259.56,260.4,215.04,226.8,581.304,0
+GRDX.US,D,20221219,000000,236.67,252,218.82,240.24,584.678,0
+GRDX.US,D,20221220,000000,243.768,289.758,214.62,224.28,1149.83,0
+GRDX.US,D,20221221,000000,218.4,247.758,210,212.562,734.421,0
+GRDX.US,D,20221222,000000,210.21,228.144,193.914,199.878,956.828,0
+GRDX.US,D,20221223,000000,202.566,217.434,180.726,193.2,762.307,0
+GRDX.US,D,20221227,000000,193.2,252,183.54,209.16,1435.13,0
+GRDX.US,D,20221228,000000,202.902,209.118,187.95,205.8,495.761,0
+GRDX.US,D,20221229,000000,214.2,367.08,202.777,331.8,8427.21,0
+GRDX.US,D,20221230,000000,375.732,448.896,261.283,367.752,13970.1,0
+GRDX.US,D,20230103,000000,336,445.2,310.842,371.7,5392.01,0
+GRDX.US,D,20230104,000000,338.646,473.928,327.6,462,10749.9,0
+GRDX.US,D,20230105,000000,470.4,537.6,449.4,483,6475.95,0
+GRDX.US,D,20230106,000000,483,483,380.667,441,4622.19,0
+GRDX.US,D,20230109,000000,407.4,415.8,336,382.2,3176.52,0
+GRDX.US,D,20230110,000000,365.4,415.8,363.762,388.626,1181.55,0
+GRDX.US,D,20230111,000000,386.4,386.4,325.668,346.92,1521.72,0
+GRDX.US,D,20230112,000000,337.68,351.96,294,310.128,1940.66,0
+GRDX.US,D,20230113,000000,306.6,315,252,272.958,10062.3,0
+GRDX.US,D,20230117,000000,302.61,319.2,231,260.4,13941.7,0
+GRDX.US,D,20230118,000000,255,306,237,290.4,18871.5,0
+GRDX.US,D,20230119,000000,264.6,299.394,261.6,275.4,6706.58,0
+GRDX.US,D,20230120,000000,279,297,267,285,8088.56,0
+GRDX.US,D,20230123,000000,286.2,312,267.6,273,5541.04,0
+GRDX.US,D,20230124,000000,271.8,281.4,261,265.2,3066.46,0
+GRDX.US,D,20230125,000000,420,449.4,300,324,297736,0
+GRDX.US,D,20230126,000000,317.4,355.8,305.4,340.8,12307.9,0
+GRDX.US,D,20230127,000000,336,349.2,312,325.8,7193.49,0
+GRDX.US,D,20230130,000000,325.8,398.1,325.8,351.6,18921.4,0
+GRDX.US,D,20230131,000000,331.8,347.994,303.6,325.2,11217,0
+GRDX.US,D,20230201,000000,328.2,337.524,304.2,310.2,4034.79,0
+GRDX.US,D,20230202,000000,307.8,386.4,304.8,325.8,26543.5,0
+GRDX.US,D,20230203,000000,322.8,322.8,301.8,309.6,4545.76,0
+GRDX.US,D,20230206,000000,306,318,279.3,285,5333.29,0
+GRDX.US,D,20230207,000000,282.6,288,265.272,274.8,1596.89,0
+GRDX.US,D,20230208,000000,273,287.4,252.6,261.6,3194.88,0
+GRDX.US,D,20230209,000000,256.8,258.6,240.6,246.6,2429.98,0
+GRDX.US,D,20230210,000000,240,246,232.8,233.4,1400.66,0
+GRDX.US,D,20230213,000000,231.6,240,213,218.7,1683.28,0
+GRDX.US,D,20230214,000000,213.6,218.4,203.4,211.2,1336.98,0
+GRDX.US,D,20230215,000000,208.8,232.8,204.606,227.4,1333.89,0
+GRDX.US,D,20230216,000000,225.6,232.65,221.4,222,640.899,0
+GRDX.US,D,20230217,000000,223.8,246,219,235.2,2135.88,0
+GRDX.US,D,20230221,000000,226.8,261.6,225.6,252,2167.76,0
+GRDX.US,D,20230222,000000,246.6,252.9,223.2,231,1156.18,0
+GRDX.US,D,20230223,000000,234,234,221.4,226.8,617.249,0
+GRDX.US,D,20230224,000000,221.4,231.6,217.428,223.8,420.166,0
+GRDX.US,D,20230227,000000,222.6,227.4,208.2,209.4,528.583,0
+GRDX.US,D,20230228,000000,205.2,218.4,205.2,213.6,565.666,0
+GRDX.US,D,20230301,000000,213.6,219,211.2,214.8,556.066,0
+GRDX.US,D,20230302,000000,213,216.6,210,216,390.383,0
+GRDX.US,D,20230303,000000,218.4,233.4,213.6,223.2,488.249,0
+GRDX.US,D,20230306,000000,219.6,227.994,216.006,220.8,391.916,0
+GRDX.US,D,20230307,000000,219,226.47,213,213,563.266,0
+GRDX.US,D,20230308,000000,216,218.958,210.6,213,370.049,0
+GRDX.US,D,20230309,000000,241.8,255,220.53,226.8,12265.3,0
+GRDX.US,D,20230310,000000,220.8,226.458,216.006,222,1197.41,0
+GRDX.US,D,20230313,000000,224.4,225,181.848,184.8,2392.09,0
+GRDX.US,D,20230314,000000,176.4,177.6,165.6,168,617.133,0
+GRDX.US,D,20230315,000000,167.4,179.4,167.4,178.8,650.499,0
+GRDX.US,D,20230316,000000,177.6,185.994,169.428,185.4,742.299,0
+GRDX.US,D,20230317,000000,187.2,187.2,180,184.2,441.299,0
+GRDX.US,D,20230320,000000,181.8,191.28,180,185.4,604.183,0
+GRDX.US,D,20230321,000000,186,196.44,185.4,192.6,880.899,0
+GRDX.US,D,20230322,000000,204,204,182.4,183,779.666,0
+GRDX.US,D,20230323,000000,197.4,197.4,180,186.6,445.733,0
+GRDX.US,D,20230324,000000,186,190.794,180.6,181.8,146.533,0
+GRDX.US,D,20230327,000000,181.2,185.4,174,180,428.133,0
+GRDX.US,D,20230328,000000,176.4,180,160.8,162.6,895.033,0
+GRDX.US,D,20230329,000000,166.8,169.2,149.4,149.4,1132.19,0
+GRDX.US,D,20230330,000000,156,162,149.4,156,435.766,0
+GRDX.US,D,20230331,000000,159.6,172.2,155.4,160.8,490.283,0
+GRDX.US,D,20230403,000000,154.2,162,144,145.2,973.466,0
+GRDX.US,D,20230404,000000,145.2,193.194,145.2,161.4,10682.6,0
+GRDX.US,D,20230405,000000,141,147.6,132.6,136.8,1536.61,0
+GRDX.US,D,20230406,000000,138,149.4,138,145.2,802.733,0
+GRDX.US,D,20230410,000000,147,150,141.426,145.8,292.149,0
+GRDX.US,D,20230411,000000,149.748,153,138.6,138.6,522.316,0
+GRDX.US,D,20230412,000000,145.2,148.8,138.6,138.6,415.149,0
+GRDX.US,D,20230413,000000,135,150.6,135,138,782.683,0
+GRDX.US,D,20230414,000000,141.9,177,139.8,158.4,2694.36,0
+GRDX.US,D,20230417,000000,154.8,218.994,154.8,159.6,14781.6,0
+GRDX.US,D,20230418,000000,155.4,155.946,140.4,144.6,1559.96,0
+GRDX.US,D,20230419,000000,145.2,161.034,144.6,154.206,960.533,0
+GRDX.US,D,20230420,000000,154.2,164.4,154.2,162,908.216,0
+GRDX.US,D,20230421,000000,162,170.382,162,166.2,768.649,0
+GRDX.US,D,20230424,000000,165.6,169.2,162,166.5,465.949,0
+GRDX.US,D,20230425,000000,168,178.5,159.606,166.8,2385.76,0
+GRDX.US,D,20230426,000000,170.4,180,169.2,171,908.449,0
+GRDX.US,D,20230427,000000,173.4,175.2,169.2,169.8,272.749,0
+GRDX.US,D,20230428,000000,172.2,194.994,169.206,174.6,2463.19,0
+GRDX.US,D,20230501,000000,168,174,166.206,168,901.766,0
+GRDX.US,D,20230502,000000,172.416,172.416,156,156,562.383,0
+GRDX.US,D,20230503,000000,151.8,164.4,150,157.8,562.533,0
+GRDX.US,D,20230504,000000,160.8,167.718,157.74,167.4,487.749,0
+GRDX.US,D,20230505,000000,164.1,168.6,160.2,166.8,232.999,0
+GRDX.US,D,20230508,000000,162.6,172.8,162.6,172.8,435.999,0
+GRDX.US,D,20230509,000000,172.8,177.6,168.6,171,396.733,0
+GRDX.US,D,20230510,000000,173.4,187.2,172.806,177.6,753.166,0
+GRDX.US,D,20230511,000000,185.4,185.4,172.2,172.2,259.933,0
+GRDX.US,D,20230512,000000,174,175.8,156,166.2,434.133,0
+GRDX.US,D,20230515,000000,169.2,169.2,156.006,163.2,643.416,0
+GRDX.US,D,20230516,000000,165.6,166.794,157.8,158.4,539.133,0
+GRDX.US,D,20230517,000000,162,167.88,158.4,159.6,134.716,0
+GRDX.US,D,20230518,000000,160.26,163.128,136.8,145.2,944.916,0
+GRDX.US,D,20230519,000000,145.2,150,129.6,130.8,3883.93,0
+GRDX.US,D,20230522,000000,130.2,143.4,124.2,142.794,1430.54,0
+GRDX.US,D,20230523,000000,138.6,138.6,124.2,133.2,1119.36,0
+GRDX.US,D,20230524,000000,136.8,136.8,124.242,126.006,961.433,0
+GRDX.US,D,20230525,000000,126,126.6,110.4,111,1229.19,0
+GRDX.US,D,20230526,000000,114,125.4,111,120.6,943.449,0
+GRDX.US,D,20230530,000000,119.4,124.74,113.406,118.2,635.199,0
+GRDX.US,D,20230531,000000,115.2,116.7,106.332,111.6,863.249,0
+GRDX.US,D,20230601,000000,114.606,118.194,111,116.4,438.733,0
+GRDX.US,D,20230602,000000,115.2,133.2,114,117,3411.68,0
+GRDX.US,D,20230605,000000,115.8,119.4,102,102.006,2139.28,0
+GRDX.US,D,20230606,000000,108.6,111,95.4,95.406,1536.79,0
+GRDX.US,D,20230607,000000,96,102,92.4,99.6,1104.08,0
+GRDX.US,D,20230608,000000,105,106.8,76.596,84,4154.26,0
+GRDX.US,D,20230609,000000,84,85.8,72,73.2,4956.84,0
+GRDX.US,D,20230612,000000,78.6,78.6,66.9,68.508,2490.66,0
+GRDX.US,D,20230613,000000,171.6,179.994,84,91.2,1509697,0
+GRDX.US,D,20230614,000000,96.6,108,90.6,105,52409.4,0
+GRDX.US,D,20230615,000000,106.8,117,97.2,114,24693.1,0
+GRDX.US,D,20230616,000000,106.2,110.4,99,105.6,9639.09,0
+GRDX.US,D,20230620,000000,106.8,112.2,103.128,107.4,6766.66,0
+GRDX.US,D,20230621,000000,105,105,96.9,104.4,5314.99,0
+GRDX.US,D,20230622,000000,101.4,104.4,97.8,98.4,3584.41,0
+GRDX.US,D,20230623,000000,100.8,105,96,98.4,3814.68,0
+GRDX.US,D,20230626,000000,100.638,103.794,96,101.4,3273.33,0
+GRDX.US,D,20230627,000000,99.6,101.4,94.8,94.8,3104.86,0
+GRDX.US,D,20230628,000000,96.6,96.6,89.4,93,2821.84,0
+GRDX.US,D,20230629,000000,92.4,98.4,88.8,96,5881.19,0
+GRDX.US,D,20230630,000000,97.8,97.8,94.2,96,1982.83,0
+GRDX.US,D,20230703,000000,96,98.994,87.006,91.2,5311.66,0
+GRDX.US,D,20230705,000000,90.6,92.4,87.6,91.2,1888.01,0
+GRDX.US,D,20230706,000000,90,90,85.2,86.4,2359.56,0
+GRDX.US,D,20230707,000000,87.6,87.6,82.2,84.6,4772.29,0
+GRDX.US,D,20230710,000000,85.2,88.2,81,88.2,7392.68,0
+GRDX.US,D,20230711,000000,85.8,89.4,85.2,88.8,2749.89,0
+GRDX.US,D,20230712,000000,88.8,91.2,78,80.4,20166.9,0
+GRDX.US,D,20230713,000000,47.4,70.8,47.4,54.3,51316.9,0
+GRDX.US,D,20230714,000000,55.2,57.6,54.6,57,7966.29,0
+GRDX.US,D,20230717,000000,55.8,55.812,48.6,48.606,12589.6,0
+GRDX.US,D,20230718,000000,41.706,45.6,40.278,41.406,14081.4,0
+GRDX.US,D,20230719,000000,34.806,43.2,34.806,41.94,23454.1,0
+GRDX.US,D,20230720,000000,41.832,42.99,39,40.26,5156.56,0
+GRDX.US,D,20230721,000000,40.38,41.994,36.696,38.22,5980.94,0
+GRDX.US,D,20230724,000000,38.4,39.6,35.4,36.66,3160.61,0
+GRDX.US,D,20230725,000000,37.2,37.2,34.44,34.44,4046.69,0
+GRDX.US,D,20230726,000000,35.016,36,32.982,34.2,3125.06,0
+GRDX.US,D,20230727,000000,33.318,34.2,31.7925,33.6,2496.26,0
+GRDX.US,D,20230728,000000,33.66,34.602,31.2,33,2283.93,0
+GRDX.US,D,20230731,000000,34.44,34.44,31.398,32.838,2270.96,0
+GRDX.US,D,20230801,000000,31.92,33,30,31.14,6198.31,0
+GRDX.US,D,20230802,000000,31.74,32.328,28.8,31.2,3987.11,0
+GRDX.US,D,20230803,000000,30.36,31.344,30.18,31.164,1540.79,0
+GRDX.US,D,20230804,000000,31.8,31.8,30,31.14,1337.26,0
+GRDX.US,D,20230807,000000,31.68,31.8,27.9,28.746,3216.71,0
+GRDX.US,D,20230808,000000,29.4,30,27,27.732,3020.88,0
+GRDX.US,D,20230809,000000,28.2,28.752,26.688,28.14,2776.06,0
+GRDX.US,D,20230810,000000,28.35,28.356,24,24,3001.36,0
+GRDX.US,D,20230811,000000,25.74,26.34,24.3,25.614,2128.99,0
+GRDX.US,D,20230814,000000,25.89,26.994,25.338,25.344,2287.16,0
+GRDX.US,D,20230815,000000,25.344,26.394,24.3,25.398,2165.36,0
+GRDX.US,D,20230816,000000,24.708,26.1,24.024,24.024,2774.86,0
+GRDX.US,D,20230817,000000,24.6,24.66,23.4,24,2673.16,0
+GRDX.US,D,20230818,000000,24,24,21.6,21.924,2706.04,0
+GRDX.US,D,20230821,000000,22.806,24.516,21.078,21.3,2330.06,0
+GRDX.US,D,20230822,000000,22.8,22.8,20.52,21,2557.73,0
+GRDX.US,D,20230823,000000,21.354,21.6,20.394,20.598,1899.58,0
+GRDX.US,D,20230824,000000,21.6,22.074,19.8,19.86,2116.19,0
+GRDX.US,D,20230825,000000,20.4,21,19.2,19.5,2193.34,0
+GRDX.US,D,20230828,000000,19.5,20.082,18.762,19.68,2825.18,0
+GRDX.US,D,20230829,000000,20.1,23.988,18,18.564,16360,0
+GRDX.US,D,20230830,000000,19.68,19.68,16.398,18,9013.03,0
+GRDX.US,D,20230831,000000,18.3,18.6,17.4,18.6,3118.93,0
+GRDX.US,D,20230901,000000,19.08,19.08,17.1,17.4,8101.38,0
+GRDX.US,D,20230905,000000,19.092,47.388,16.398,27,1099101,0
+GRDX.US,D,20230906,000000,25.2,26.4,21.6,25.782,48717.4,0
+GRDX.US,D,20230907,000000,23.97,27.528,23.46,27.528,23547.9,0
+GRDX.US,D,20230908,000000,27.6,27.6,24.498,24.912,6953.79,0
+GRDX.US,D,20230911,000000,25.176,25.776,23.4,24.192,8645.93,0
+GRDX.US,D,20230912,000000,24.366,25.1939,22.65,24.036,5674.84,0
+GRDX.US,D,20230913,000000,23.832,26.688,22.98,26.106,7180.89,0
+GRDX.US,D,20230914,000000,54.66,66.6,28.9266,30.48,2190633,0
+GRDX.US,D,20230915,000000,28.272,30.228,24,26.4,84437.4,0
+GRDX.US,D,20230918,000000,23.94,25.194,22.8,23.34,35826.8,0
+GRDX.US,D,20230919,000000,23.4,23.694,21,21.66,21128.6,0
+GRDX.US,D,20230920,000000,21.6,22.8,21,21.3,11161.7,0
+GRDX.US,D,20230921,000000,19.818,23.292,19.818,21.54,12028.6,0
+GRDX.US,D,20230922,000000,21,21.96,20.106,20.928,9158.64,0
+GRDX.US,D,20230925,000000,21,21,18.612,19.494,11150,0
+GRDX.US,D,20230926,000000,18.708,20.274,18.126,18.486,8874.03,0
+GRDX.US,D,20230927,000000,19.2,19.26,16.5,18,12748.3,0
+GRDX.US,D,20230928,000000,17.1,18,17.1,17.994,7721.23,0
+GRDX.US,D,20230929,000000,18.138,19.194,17.4,17.4,8512.08,0
+GRDX.US,D,20231002,000000,18,18.252,16.8,17.748,3801.99,0
+GRDX.US,D,20231003,000000,17.964,18.42,17.436,18.12,4838.81,0
+GRDX.US,D,20231004,000000,18.06,18.6,17.4,17.82,3876.53,0
+GRDX.US,D,20231005,000000,18.318,18.318,17.4,17.94,3403.98,0
+GRDX.US,D,20231006,000000,18.078,20.34,17.7,19.8,12363.7,0
+GRDX.US,D,20231009,000000,19.398,19.398,18,18.606,3626.16,0
+GRDX.US,D,20231010,000000,17.964,18.6,17.49,18.474,3590.71,0
+GRDX.US,D,20231011,000000,18.42,19.8,17.55,19.26,6589.74,0
+GRDX.US,D,20231012,000000,18.816,24,18.6,22.74,70689,0
+GRDX.US,D,20231013,000000,22.206,22.8,20.004,21.03,12992.1,0
+GRDX.US,D,20231016,000000,20.286,21,19.878,20.886,8323.59,0
+GRDX.US,D,20231017,000000,21,21,19.86,20.16,3966.78,0
+GRDX.US,D,20231018,000000,20.658,20.658,18,18.6,7867.86,0
+GRDX.US,D,20231019,000000,18.51,18.6,17.352,17.91,4251.34,0
+GRDX.US,D,20231020,000000,18,18.48,16.8,17.34,4301.43,0
+GRDX.US,D,20231023,000000,18.42,18.42,17.004,17.64,2601.53,0
+GRDX.US,D,20231024,000000,17.4,18.6,17.4,18,2340.13,0
+GRDX.US,D,20231025,000000,17.76,17.934,17.16,17.7,2426.74,0
+GRDX.US,D,20231026,000000,16.8,17.7,16.8,17.34,2063.23,0
+GRDX.US,D,20231027,000000,16.884,17.4,16.8,16.8,2100.08,0
+GRDX.US,D,20231030,000000,17.1,17.4,16.8,16.83,1589.31,0
+GRDX.US,D,20231031,000000,16.8,17.4,16.8,17.322,834.099,0
+GRDX.US,D,20231101,000000,16.89,17.4,16.89,17.1488,399.849,0
+GRDX.US,D,20231102,000000,16.806,18.6,16.806,18.48,6058.73,0
+GRDX.US,D,20231103,000000,17.928,19.062,17.928,18.858,1432.93,0
+GRDX.US,D,20231106,000000,17.892,18.8879,17.268,17.4,3416.98,0
+GRDX.US,D,20231107,000000,17.406,17.7,16.8,17.1,2927.84,0
+GRDX.US,D,20231108,000000,17.196,17.598,16.806,17.34,1227.73,0
+GRDX.US,D,20231109,000000,17.598,17.598,16.8,16.9486,3673.86,0
+GRDX.US,D,20231110,000000,16.758,16.8,16.53,16.584,3181.74,0
+GRDX.US,D,20231113,000000,16.8,16.8,15.63,16.68,3906.11,0
+GRDX.US,D,20231114,000000,16.218,17.1,16.086,16.8,4093.89,0
+GRDX.US,D,20231115,000000,16.14,16.7339,15.312,16.152,4975.51,0
+GRDX.US,D,20231116,000000,15.684,17.04,15.684,16.2,3757.13,0
+GRDX.US,D,20231117,000000,16.2,16.2,15.42,15.936,6431.79,0
+GRDX.US,D,20231120,000000,15.96,16.8,15.6,16.02,5439.06,0
+GRDX.US,D,20231121,000000,16.8,16.8,15.6,16.02,2383.19,0
+GRDX.US,D,20231122,000000,13.914,16.2,13.32,15.12,6820.54,0
+GRDX.US,D,20231124,000000,14.664,15.3,14.04,14.886,2054.49,0
+GRDX.US,D,20231127,000000,14.94,14.94,13.86,14.136,2160.23,0
+GRDX.US,D,20231128,000000,14.4,14.994,13.5,13.8,4487.63,0
+GRDX.US,D,20231129,000000,14.4,14.604,14.4,14.4,1505.51,0
+GRDX.US,D,20231130,000000,15.18,16.8,14.7,16.5,9138.41,0
+GRDX.US,D,20231201,000000,16.002,17.7,15.06,17.1,16959,0
+GRDX.US,D,20231204,000000,17.34,20.334,17.34,19.8,9972.91,0
+GRDX.US,D,20231205,000000,19.128,19.92,18.6,19.74,4952.14,0
+GRDX.US,D,20231206,000000,19.8,20.124,18.906,19.44,8819.33,0
+GRDX.US,D,20231207,000000,18.96,19.2,18,19.14,3380.64,0
+GRDX.US,D,20231208,000000,18.708,19.5,18.0118,19.5,3128.76,0
+GRDX.US,D,20231211,000000,19.668,19.794,18,18,4552.83,0
+GRDX.US,D,20231212,000000,18.27,18.624,17.76,18.6,2893.53,0
+GRDX.US,D,20231213,000000,18.924,18.924,17.1,18.384,4640.44,0
+GRDX.US,D,20231214,000000,17.676,17.688,15.06,15.3,12454.3,0
+GRDX.US,D,20231215,000000,16.02,16.5,13.254,13.254,11089.2,0
+GRDX.US,D,20231218,000000,13.5,13.95,10.26,10.32,61916.9,0
+GRDX.US,D,20231219,000000,10.56,11.4,8.25,10.65,80333.3,0
+GRDX.US,D,20231220,000000,10.2,11.82,9.3003,10.95,42840.3,0
+GRDX.US,D,20231221,000000,11.37,11.37,10.5243,10.86,10009.6,0
+GRDX.US,D,20231222,000000,10.89,12,10.89,11.775,26206.3,0
+GRDX.US,D,20231226,000000,11.64,11.64,11.07,11.07,7669.99,0
+GRDX.US,D,20231227,000000,38.94,43.53,16.11,16.59,8850853,0
+GRDX.US,D,20231228,000000,15.6,19.05,13.11,14.07,824137,0
+GRDX.US,D,20231229,000000,13.86,14.1,12.6,12.6,125593,0
+GRDX.US,D,20240102,000000,12.45,12.45,11.46,11.46,425437,0
+GRDX.US,D,20240103,000000,15.39,18.45,14.31,16.38,2610487,0
+GRDX.US,D,20240104,000000,14.7,17.19,14.55,16.32,256774,0
+GRDX.US,D,20240105,000000,15.24,17.97,15.24,16.71,276957,0
+GRDX.US,D,20240108,000000,15.6,17.01,15.3,15.87,75882.6,0
+GRDX.US,D,20240109,000000,15.21,15.69,14.4,14.67,78348.3,0
+GRDX.US,D,20240110,000000,14.25,14.85,13.23,13.35,64692.6,0
+GRDX.US,D,20240111,000000,13.41,13.6464,12.54,12.87,39765.9,0
+GRDX.US,D,20240112,000000,12.6,12.87,12.033,12.15,26241.3,0
+GRDX.US,D,20240116,000000,12,12.18,11.4465,11.58,27395.9,0
+GRDX.US,D,20240117,000000,11.4,11.8725,11.0403,11.52,27558.9,0
+GRDX.US,D,20240118,000000,11.31,11.7897,10.92,11.28,29354.3,0
+GRDX.US,D,20240119,000000,11.1,11.91,10.2,10.38,84614.9,0
+GRDX.US,D,20240122,000000,10.35,11.0217,10.08,10.41,22022.9,0
+GRDX.US,D,20240123,000000,10.35,11.01,10.35,10.8,57227.6,0
+GRDX.US,D,20240124,000000,11.49,11.7,10.5162,10.8,61418.6,0
+GRDX.US,D,20240125,000000,10.8,12.27,10.26,12.27,81592.6,0
+GRDX.US,D,20240126,000000,12.18,15.9,12.18,14.85,193138,0
+GRDX.US,D,20240129,000000,14.4,16.491,14.1,14.61,95053.6,0
+GRDX.US,D,20240130,000000,14.22,14.9997,13.5,14.43,27302.3,0
+GRDX.US,D,20240131,000000,14.13,17.394,13.9731,15.9,113292,0
+GRDX.US,D,20240201,000000,15.75,16.77,14.85,15.42,53197.9,0
+GRDX.US,D,20240202,000000,15.6,15.66,14.7036,15.42,31983.9,0
+GRDX.US,D,20240205,000000,15.15,15.48,14.6526,15.45,19304.9,0
+GRDX.US,D,20240206,000000,15.15,15.42,14.73,15.27,8263.66,0
+GRDX.US,D,20240207,000000,15.15,16.9497,15.15,16.71,36028.6,0
+GRDX.US,D,20240208,000000,16.35,16.9497,15.4905,16.14,31898.9,0
+GRDX.US,D,20240209,000000,16.14,16.89,15.81,16.29,21880.3,0
+GRDX.US,D,20240212,000000,16.23,16.6554,15.3,16.47,27572.3,0
+GRDX.US,D,20240213,000000,16.44,16.4997,14.97,14.97,14924.9,0
+GRDX.US,D,20240214,000000,15.18,15.6,14.7,15.6,12960.6,0
+GRDX.US,D,20240215,000000,15.6,15.9561,15.03,15.45,19714.3,0
+GRDX.US,D,20240216,000000,15.3,15.75,15.1602,15.69,12990.9,0
+GRDX.US,D,20240220,000000,15.72,16.5,15.4503,15.51,15587.6,0
+GRDX.US,D,20240221,000000,15.3852,15.6,14.88,14.88,8346.99,0
+GRDX.US,D,20240222,000000,15.12,15.75,14.8848,15.3,10562.9,0
+GRDX.US,D,20240223,000000,15.3,18,15,17.58,63477.6,0
+GRDX.US,D,20240226,000000,17.4,18,17.1,17.82,28841.3,0
+GRDX.US,D,20240227,000000,18.03,20.73,17.94,20.7,90549.9,0
+GRDX.US,D,20240228,000000,20.55,23.0394,20.1,22.8,69809.3,0
+GRDX.US,D,20240229,000000,23.67,25.29,22.995,23.67,55771.9,0
+GRDX.US,D,20240301,000000,23.67,28.05,23.4402,27.72,79985.6,0
+GRDX.US,D,20240304,000000,23.85,25.3521,20.79,21.09,53474.6,0
+GRDX.US,D,20240305,000000,21.12,24.75,21.12,23.43,58071.6,0
+GRDX.US,D,20240306,000000,24.57,24.57,21.39,22.35,20169.3,0
+GRDX.US,D,20240307,000000,22.29,23.58,20.85,21.48,20787.3,0
+GRDX.US,D,20240308,000000,21.48,21.6,20.4,20.46,25095.6,0
+GRDX.US,D,20240311,000000,21.12,21.36,17.4,17.61,29303.9,0
+GRDX.US,D,20240312,000000,17.88,18.27,16.17,17.04,24262.3,0
+GRDX.US,D,20240313,000000,17.4,20.85,17.4,19.59,41161.6,0
+GRDX.US,D,20240314,000000,18.9,18.93,14.1,16.11,372733,0
+GRDX.US,D,20240315,000000,15,15.84,14.1,14.22,50009.9,0
+GRDX.US,D,20240318,000000,14.25,14.85,13.41,14.61,27281.3,0
+GRDX.US,D,20240319,000000,14.61,15.21,14.25,14.55,11955.9,0
+GRDX.US,D,20240320,000000,14.94,14.94,13.5,13.89,23422.9,0
+GRDX.US,D,20240321,000000,13.95,13.95,13.11,13.44,24469.6,0
+GRDX.US,D,20240322,000000,13.401,13.62,12.75,13.26,15001.6,0
+GRDX.US,D,20240325,000000,13.35,13.35,12,12.36,19176.6,0
+GRDX.US,D,20240326,000000,12.3,12.45,11.7,11.91,14865.6,0
+GRDX.US,D,20240327,000000,12.12,12.4197,11.505,11.85,14116.3,0
+GRDX.US,D,20240328,000000,11.97,13.65,11.55,13.14,23512.9,0
+GRDX.US,D,20240401,000000,13.74,13.74,12.12,12.72,21039.6,0
+GRDX.US,D,20240402,000000,12.45,12.9,11.6142,12.24,9093.33,0
+GRDX.US,D,20240403,000000,11.97,12.69,11.73,11.94,6385.99,0
+GRDX.US,D,20240404,000000,12.33,12.33,11.91,12.27,5384.99,0
+GRDX.US,D,20240405,000000,12.06,12.24,11.67,11.88,11078.3,0
+GRDX.US,D,20240408,000000,11.94,12.1716,11.13,11.34,14186.6,0
+GRDX.US,D,20240409,000000,11.19,11.325,10.5,10.95,8442.66,0
+GRDX.US,D,20240410,000000,11.1,11.1,10.17,10.26,11110.9,0
+GRDX.US,D,20240411,000000,10.89,10.89,9.9,10.2597,5847.66,0
+GRDX.US,D,20240412,000000,10.62,10.65,9.75,9.96,13688.9,0
+GRDX.US,D,20240415,000000,10.38,10.65,9.45,9.81,11577.6,0
+GRDX.US,D,20240416,000000,9.54,9.8925,8.91,9.06,21003.9,0
+GRDX.US,D,20240417,000000,8.79,9.1596,8.28,8.7,16817.9,0
+GRDX.US,D,20240418,000000,8.61,8.64,7.95,8.52,12686.9,0
+GRDX.US,D,20240419,000000,9.06,9.06,7.47,7.8,27822.9,0
+GRDX.US,D,20240422,000000,8.01,9.3,7.26,8.73,27754.6,0
+GRDX.US,D,20240423,000000,8.76,10.1997,8.7,9.36,50335.6,0
+GRDX.US,D,20240424,000000,9.42,9.7122,8.7,9.06,16147.9,0
+GRDX.US,D,20240425,000000,9.03,9.03,8.16,8.19,15088.9,0
+GRDX.US,D,20240426,000000,8.01,8.43,7.65,8.22,15105.3,0
+GRDX.US,D,20240429,000000,8.46,8.88,7.95,8.04,12143.6,0
+GRDX.US,D,20240430,000000,8.19,8.19,7.86,7.92,2936.33,0
+GRDX.US,D,20240501,000000,7.95,8.58,7.95,8.52,5056.66,0
+GRDX.US,D,20240502,000000,8.76,8.9697,8.1,8.37,16087.3,0
+GRDX.US,D,20240503,000000,8.55,8.9616,7.77,7.8,15312.6,0
+GRDX.US,D,20240506,000000,8.3694,8.3694,7.0005,7.8,31795.9,0
+GRDX.US,D,20240507,000000,8.1,8.31,7.83,7.92,4955.66,0
+GRDX.US,D,20240508,000000,8.0262,8.49,8.0262,8.34,15136.9,0
+GRDX.US,D,20240509,000000,8.43,8.61,8.34,8.46,1743.99,0
+GRDX.US,D,20240510,000000,8.07,8.55,7.92,8.55,8924.99,0
+GRDX.US,D,20240513,000000,8.55,8.97,8.4,8.97,6451.33,0
+GRDX.US,D,20240514,000000,9.03,9.2229,8.31,8.91,12755.9,0
+GRDX.US,D,20240515,000000,8.7558,9.12,8.22,8.49,14910.9,0
+GRDX.US,D,20240516,000000,8.79,9.15,8.49,8.88,18841.6,0
+GRDX.US,D,20240517,000000,9.3,9.48,8.6076,8.94,5366.66,0
+GRDX.US,D,20240520,000000,9,9,8.52,8.55,5496.99,0
+GRDX.US,D,20240521,000000,8.514,8.7,7.92,8.58,3919.66,0
+GRDX.US,D,20240522,000000,8.97,8.97,8.55,8.826,4040.99,0
+GRDX.US,D,20240523,000000,8.43,8.73,8.04,8.46,4824.66,0
+GRDX.US,D,20240524,000000,8.49,8.55,7.65,7.71,3843.99,0
+GRDX.US,D,20240528,000000,8.52,8.52,7.65,7.71,9751.66,0
+GRDX.US,D,20240529,000000,8.13,8.5449,7.65,7.71,11936.6,0
+GRDX.US,D,20240530,000000,7.8009,8.3529,7.8,7.89,10052.6,0
+GRDX.US,D,20240531,000000,7.89,8.25,7.89,8.1,4787.99,0
+GRDX.US,D,20240603,000000,8.0592,8.5797,7.65,8.34,5206.66,0
+GRDX.US,D,20240604,000000,7.98,8.19,7.68,7.71,4344.33,0
+GRDX.US,D,20240605,000000,8.1,8.1,7.53,7.59,3278.33,0
+GRDX.US,D,20240606,000000,7.6611,7.9131,7.5,7.56,4452.99,0
+GRDX.US,D,20240607,000000,7.83,7.83,6.87,7.3278,4684.33,0
+GRDX.US,D,20240610,000000,7.14,7.3797,6.6,7.095,18586.6,0
+GRDX.US,D,20240611,000000,7.23,7.23,6.3,6.6,11797.9,0
+GRDX.US,D,20240612,000000,6.99,6.99,5.94,6.21,13824.3,0
+GRDX.US,D,20240613,000000,6.1944,6.96,6.1944,6.6,9010.66,0
+GRDX.US,D,20240614,000000,6.87,6.87,6.15,6.21,3955.99,0
+GRDX.US,D,20240617,000000,6.18,6.5397,5.61,6.24,9975.99,0
+GRDX.US,D,20240618,000000,6.45,6.45,5.67,5.82,5965.33,0
+GRDX.US,D,20240620,000000,5.73,6.87,5.43,6.21,35704.9,0
+GRDX.US,D,20240621,000000,6.57,6.57,5.4,5.43,20917.3,0
+GRDX.US,D,20240624,000000,5.73,5.79,5.1,5.3145,12546.6,0
+GRDX.US,D,20240625,000000,5.19,5.73,5.19,5.4,15710.9,0
+GRDX.US,D,20240626,000000,5.28,5.52,5.16,5.16,4651.33,0
+GRDX.US,D,20240627,000000,4.62,4.62,3.3,3.6,413695,0
+GRDX.US,D,20240628,000000,3.75,3.87,3.5817,3.6903,39742.6,0
+GRDX.US,D,20240701,000000,3.72,3.72,2.9997,3.36,101874,0
+GRDX.US,D,20240702,000000,3.48,3.48,2.85,2.9403,70226.6,0
+GRDX.US,D,20240703,000000,3,3,2.943,2.982,5235.99,0
+GRDX.US,D,20240705,000000,2.943,3.24,2.943,3.21,16481.9,0
+GRDX.US,D,20240708,000000,3.12,3.18,3.03,3.12,7362.66,0
+GRDX.US,D,20240709,000000,3.12,3.81,3.09,3.66,138640,0
+GRDX.US,D,20240710,000000,3.48,3.72,3.18,3.33,67080.6,0
+GRDX.US,D,20240711,000000,3.18,3.36,3.12,3.3525,14948.3,0
+GRDX.US,D,20240712,000000,3.45,3.45,3.09,3.27,12920.6,0
+GRDX.US,D,20240715,000000,3.21,3.3438,2.7495,2.8491,43333.9,0
+GRDX.US,D,20240716,000000,2.8812,3.21,2.88,3.12,25338.3,0
+GRDX.US,D,20240717,000000,3.03,3.09,3,3.09,8024.99,0
+GRDX.US,D,20240718,000000,3.09,3.3,2.8803,2.97,18798.6,0
+GRDX.US,D,20240719,000000,3,3.12,2.9109,3.0033,7566.66,0
+GRDX.US,D,20240722,000000,3.06,3.15,3.027,3.0609,9527.99,0
+GRDX.US,D,20240723,000000,3.06,3.33,2.895,3.09,47320.3,0
+GRDX.US,D,20240724,000000,2.9973,3.24,2.9973,3,9911.99,0
+GRDX.US,D,20240725,000000,2.9844,3.06,2.85,2.934,12421.6,0
+GRDX.US,D,20240726,000000,3.03,3.075,2.2497,2.46,124268,0
+GRDX.US,D,20240729,000000,2.58,2.664,1.8,2.0325,100653,0
+GRDX.US,D,20240730,000000,2.1579,2.217,1.59,1.9803,75994.3,0
+GRDX.US,D,20240731,000000,1.95,2.13,1.9404,2.1,34909.3,0
+GRDX.US,D,20240801,000000,2.16,2.28,1.797,1.8603,46189.6,0
+GRDX.US,D,20240802,000000,1.8603,2.04,1.86,1.9251,10487.3,0
+GRDX.US,D,20240805,000000,1.8,2.04,1.71,1.9497,8925.33,0
+GRDX.US,D,20240806,000000,2.1,2.244,1.8744,1.875,5700.33,0
+GRDX.US,D,20240807,000000,1.89,2.25,1.86,1.869,14607.3,0
+GRDX.US,D,20240808,000000,1.3494,1.4694,0.555,0.7131,964571,0
+GRDX.US,D,20240809,000000,0.6945,0.7455,0.6402,0.7131,198856,0
+GRDX.US,D,20240812,000000,0.732,1.5543,0.7197,0.849,7380971,0
+GRDX.US,D,20240813,000000,0.7731,0.9939,0.75,0.8697,369281,0
+GRDX.US,D,20240814,000000,0.804,0.941997,0.795,0.855,132892,0
+GRDX.US,D,20240815,000000,0.8292,0.896997,0.795,0.8937,148660,0
+GRDX.US,D,20240816,000000,0.8937,0.948,0.8067,0.906,103130,0
+GRDX.US,D,20240819,000000,0.924,0.924,0.84,0.8922,61761.3,0
+GRDX.US,D,20240820,000000,0.885,0.9897,0.843,0.96,115131,0
+GRDX.US,D,20240821,000000,1.068,1.32,0.7503,1.26,410908,0
+GRDX.US,D,20240822,000000,1.26,1.344,0.9,1.1682,127879,0
+GRDX.US,D,20240823,000000,1.074,1.296,1.05,1.2357,65634.3,0
+GRDX.US,D,20240826,000000,1.2552,1.3437,1.2492,1.293,55439.9,0
+GRDX.US,D,20240827,000000,1.3284,1.38,1.29,1.305,38222.9,0
+GRDX.US,D,20240828,000000,1.26,1.32,1.23,1.26033,31358.3,0
+GRDX.US,D,20240829,000000,1.317,1.3431,1.2,1.25115,21883.9,0
+GRDX.US,D,20240830,000000,1.221,1.30605,1.2198,1.2303,11935.9,0
+GRDX.US,D,20240903,000000,1.3272,1.3272,1.17,1.26,23204.6,0
+GRDX.US,D,20240904,000000,1.2603,1.2852,1.1544,1.2456,6755.99,0
+GRDX.US,D,20240905,000000,1.23,1.2897,1.17,1.2129,10857.3,0
+GRDX.US,D,20240906,000000,1.17,1.2123,1.0815,1.185,16539.3,0
+GRDX.US,D,20240909,000000,1.185,1.26,1.1586,1.2,10152.3,0
+GRDX.US,D,20240910,000000,1.2483,1.38,1.2,1.2414,368786,0
+GRDX.US,D,20240911,000000,1.245,1.35,1.245,1.32,31746.9,0
+GRDX.US,D,20240912,000000,1.32,1.35,0.84,0.99,91394.9,0
+GRDX.US,D,20240913,000000,1.05,1.164,0.99,1.047,77291.3,0
+GRDX.US,D,20240916,000000,1.116,1.1697,0.9165,1.0983,38921.3,0
+GRDX.US,D,20240917,000000,1.02,1.14,1.02,1.056,11239.9,0
+GRDX.US,D,20240918,000000,1.1088,1.14,1.02,1.02,14422.6,0
+GRDX.US,D,20240919,000000,1.074,1.11,1.02,1.02,32492.9,0
+GRDX.US,D,20240920,000000,1.107,1.11,0.99,0.99,17584.6,0
+GRDX.US,D,20240923,000000,1.02,1.08,0.933,0.933,16688.6,0
+GRDX.US,D,20240924,000000,0.93,0.9819,0.93,0.9483,20957.3,0
+GRDX.US,D,20240925,000000,0.9483,1.05,0.9483,0.975,11660.6,0
+GRDX.US,D,20240926,000000,0.993,1.05,0.978,1.0437,10005.9,0
+GRDX.US,D,20240927,000000,1.044,1.056,1.0176,1.0311,8852.66,0
+GRDX.US,D,20240930,000000,1.0557,1.0557,0.996,1.0332,12709.9,0
+GRDX.US,D,20241001,000000,1.011,1.0629,0.96,0.96,13174.3,0
+GRDX.US,D,20241002,000000,1.008,1.0149,0.96,0.9798,15802.9,0
+GRDX.US,D,20241003,000000,1.0197,1.1025,1.0197,1.04527,8365.66,0
+GRDX.US,D,20241004,000000,1.146,2.2497,1.0809,1.7991,3474663,0
+GRDX.US,D,20241007,000000,1.593,2.16,1.5,1.5597,705324,0
+GRDX.US,D,20241008,000000,1.5525,1.74,1.2,1.257,375008,0
+GRDX.US,D,20241009,000000,1.2483,1.3974,1.1469,1.2597,99206.9,0
+GRDX.US,D,20241010,000000,1.287,1.3347,1.1649,1.206,44924.6,0
+GRDX.US,D,20241011,000000,1.2603,1.53,1.2327,1.416,122013,0
+GRDX.US,D,20241014,000000,1.4061,1.44,1.26,1.3638,49332.6,0
+GRDX.US,D,20241015,000000,1.4337,1.47,1.341,1.353,40549.6,0
+GRDX.US,D,20241016,000000,1.4082,1.92,1.359,1.67955,397221,0
+GRDX.US,D,20241017,000000,1.605,2.1816,1.605,2.1816,413575,0
+GRDX.US,D,20241018,000000,2.28,2.5965,1.9902,2.2182,190364,0
+GRDX.US,D,20241021,000000,2.1516,2.349,1.98,2.04,88010.9,0
+GRDX.US,D,20241022,000000,1.95,1.95,1.7586,1.84965,84745.3,0
+GRDX.US,D,20241023,000000,1.86,1.89,1.7403,1.815,19810.6,0
+GRDX.US,D,20241024,000000,1.887,2.25,1.86,2.052,98198.9,0
+GRDX.US,D,20241025,000000,2.0376,2.1486,1.89,1.8924,35261.6,0
+GRDX.US,D,20241028,000000,1.893,2.061,1.7082,1.7367,85263.3,0
+GRDX.US,D,20241029,000000,1.8,1.89,1.5996,1.8,74950.3,0
+GRDX.US,D,20241030,000000,1.8,1.83,1.752,1.8294,14349.9,0
+GRDX.US,D,20241031,000000,1.827,1.95,1.827,1.92,16155.6,0
+GRDX.US,D,20241101,000000,1.95,2.1624,1.95,2.064,38428.3,0
+GRDX.US,D,20241104,000000,2.0322,2.1486,1.89767,2.0226,31010.9,0
+GRDX.US,D,20241105,000000,1.962,2.1468,1.962,2.139,9887.99,0
+GRDX.US,D,20241106,000000,2.04,2.115,1.95,2.04,8713.66,0
+GRDX.US,D,20241107,000000,2.1,2.1,1.98,1.98,13788.9,0
+GRDX.US,D,20241108,000000,1.98,2.1486,1.98,2.064,6338.99,0
+GRDX.US,D,20241111,000000,2.0313,2.0529,1.8,1.9098,16937.6,0
+GRDX.US,D,20241112,000000,1.92,1.956,1.83,1.86,15331.9,0
+GRDX.US,D,20241113,000000,1.6908,2.0397,1.6908,1.89,630840,0
+GRDX.US,D,20241114,000000,1.845,1.845,1.2747,1.5642,195519,0
+GRDX.US,D,20241115,000000,1.5045,1.5045,1.3152,1.4694,21887.3,0
+GRDX.US,D,20241118,000000,1.47,1.47,1.2615,1.3215,49712.9,0
+GRDX.US,D,20241119,000000,1.29,1.3203,1.146,1.224,31895.9,0
+GRDX.US,D,20241120,000000,1.2159,1.28567,1.14,1.20297,28561.6,0
+GRDX.US,D,20241121,000000,1.194,1.26,1.1643,1.245,9175.99,0
+GRDX.US,D,20241122,000000,1.26,1.38,1.17,1.3599,16710.9,0
+GRDX.US,D,20241125,000000,1.3599,1.47,1.3599,1.413,12506.3,0
+GRDX.US,D,20241126,000000,1.446,1.446,1.35,1.3956,19607.3,0
+GRDX.US,D,20241127,000000,1.3521,1.43108,1.2372,1.3635,7081.33,0
+GRDX.US,D,20241129,000000,1.359,1.4697,1.245,1.4205,8400.33,0
+GRDX.US,D,20241202,000000,1.413,1.4997,1.341,1.38,22564.6,0
+GRDX.US,D,20241203,000000,1.44,1.5,1.38,1.44,9023.66,0
+GRDX.US,D,20241204,000000,1.44,1.488,1.38,1.488,8324.33,0
+GRDX.US,D,20241205,000000,1.443,2.22,1.44,1.998,140991,0
+GRDX.US,D,20241206,000000,2.214,2.49,1.9029,2.3976,640704,0
+GRDX.US,D,20241209,000000,2.5989,2.778,2.28,2.4,788670,0
+GRDX.US,D,20241210,000000,2.2593,2.37,1.7679,1.956,201767,0
+GRDX.US,D,20241211,000000,1.8198,1.98,1.6518,1.764,132820,0
+GRDX.US,D,20241212,000000,1.4124,2.1,1.3866,1.8801,141892,0
+GRDX.US,D,20241213,000000,1.8804,1.9302,1.74,1.7517,24182.9,0
+GRDX.US,D,20241216,000000,1.695,1.71,1.62,1.71,10739.9,0
+GRDX.US,D,20241217,000000,1.635,1.7394,1.5642,1.6425,56766.3,0
+GRDX.US,D,20241218,000000,1.6527,2.01,1.6527,1.68,28073.6,0
+GRDX.US,D,20241219,000000,1.746,1.92,1.746,1.8552,37053.9,0
+GRDX.US,D,20241220,000000,1.7994,1.9845,1.7205,1.89,21645.9,0
+GRDX.US,D,20241223,000000,1.8372,1.9935,1.8,1.86,11317.9,0
+GRDX.US,D,20241224,000000,1.8033,1.992,1.77,1.8981,12287.9,0
+GRDX.US,D,20241226,000000,1.89,1.99497,1.83,1.89,17345.9,0
+GRDX.US,D,20241227,000000,1.89,1.8921,1.7706,1.803,33858.6,0
+GRDX.US,D,20241230,000000,1.8,1.89,1.77,1.86,20991.6,0
+GRDX.US,D,20241231,000000,1.803,2.0391,1.8003,1.866,52407.3,0
+GRDX.US,D,20250102,000000,1.89,2.0154,1.83,1.944,13417.6,0
+GRDX.US,D,20250103,000000,1.9524,1.965,1.83,1.86,24049.9,0
+GRDX.US,D,20250106,000000,1.92,2.1,1.89284,1.968,47064.3,0
+GRDX.US,D,20250107,000000,2.07,2.1,1.95,2.04,9261.99,0
+GRDX.US,D,20250108,000000,2.034,2.04,1.803,1.86,20133.6,0
+GRDX.US,D,20250110,000000,1.854,1.857,1.74,1.7697,20909.6,0
+GRDX.US,D,20250113,000000,1.68,1.743,1.599,1.611,14426.3,0
+GRDX.US,D,20250114,000000,1.632,1.77,1.611,1.6665,7177.66,0
+GRDX.US,D,20250115,000000,1.68,1.86,1.62,1.686,13106.3,0
+GRDX.US,D,20250116,000000,1.68,1.68,1.5606,1.5843,6623.66,0
+GRDX.US,D,20250117,000000,1.5882,1.728,1.5882,1.62,5133.66,0
+GRDX.US,D,20250121,000000,1.65,1.7037,1.0836,1.638,94581.3,0
+GRDX.US,D,20250122,000000,1.635,1.635,1.47,1.53,7901.66,0
+GRDX.US,D,20250123,000000,1.5,1.62,1.4115,1.503,11425.6,0
+GRDX.US,D,20250124,000000,1.5012,1.6137,1.395,1.5,16378.9,0
+GRDX.US,D,20250127,000000,1.62,1.62,1.4454,1.53,19135.3,0
+GRDX.US,D,20250128,000000,1.5126,1.5882,1.44,1.5,6665.99,0
+GRDX.US,D,20250129,000000,1.452,1.5,1.35,1.5,80675.6,0
+GRDX.US,D,20250130,000000,1.4406,1.56645,1.4406,1.4997,22976.9,0
+GRDX.US,D,20250131,000000,1.59,1.59,1.443,1.4949,22201.3,0
+GRDX.US,D,20250203,000000,1.4547,1.875,1.4409,1.71,49495.6,0
+GRDX.US,D,20250204,000000,1.6587,1.7955,1.5894,1.6206,23553.3,0
+GRDX.US,D,20250205,000000,1.62,1.7697,1.56,1.65,14361.6,0
+GRDX.US,D,20250206,000000,1.65,1.6737,1.5,1.515,12619.6,0
+GRDX.US,D,20250207,000000,1.56,1.797,1.5,1.65,73188.6,0
+GRDX.US,D,20250210,000000,1.62,1.7397,1.4406,1.5027,22064.6,0
+GRDX.US,D,20250211,000000,1.485,1.5375,1.4409,1.5,19068.6,0
+GRDX.US,D,20250212,000000,1.4703,1.53,1.3518,1.476,28744.9,0
+GRDX.US,D,20250213,000000,1.557,1.56,1.4253,1.515,4279.66,0
+GRDX.US,D,20250214,000000,1.5,1.605,1.4706,1.5432,13404.3,0
+GRDX.US,D,20250218,000000,1.5435,1.59,1.5003,1.5003,7989.99,0
+GRDX.US,D,20250219,000000,1.59,1.59,1.53,1.5306,3232.66,0
+GRDX.US,D,20250220,000000,1.5891,1.5897,1.53,1.5549,1344.33,0
+GRDX.US,D,20250221,000000,1.51577,1.536,1.4799,1.4799,16934.3,0
+GRDX.US,D,20250224,000000,1.44,1.5075,1.44,1.443,4487.66,0
+GRDX.US,D,20250225,000000,1.44,1.4637,1.41885,1.419,6874.66,0
+GRDX.US,D,20250226,000000,1.4445,1.467,1.4148,1.425,4116.66,0
+GRDX.US,D,20250227,000000,1.425,1.5,1.395,1.4229,5104.66,0
+GRDX.US,D,20250228,000000,1.4697,1.4841,1.395,1.4841,3253.99,0
+GRDX.US,D,20250303,000000,2.1858,2.6967,1.65,1.83,3077075,0
+GRDX.US,D,20250304,000000,1.8,1.83,1.47,1.5267,195066,0
+GRDX.US,D,20250305,000000,1.437,1.7268,1.437,1.6944,58081.3,0
+GRDX.US,D,20250306,000000,1.62,1.92,1.5132,1.68,129116,0
+GRDX.US,D,20250307,000000,1.6296,1.8615,1.572,1.65195,48100.9,0
+GRDX.US,D,20250310,000000,1.6023,1.647,1.4403,1.4403,27112.3,0
+GRDX.US,D,20250311,000000,1.4403,1.53,1.3551,1.431,69314.9,0
+GRDX.US,D,20250312,000000,1.3881,1.5,1.2909,1.4964,20233.6,0
+GRDX.US,D,20250313,000000,1.4943,1.4961,1.3806,1.416,7289.99,0
+GRDX.US,D,20250314,000000,1.416,1.605,1.416,1.446,15772.6,0
+GRDX.US,D,20250317,000000,1.4505,1.68782,1.44,1.599,35037.6,0
+GRDX.US,D,20250318,000000,1.56,1.6737,1.4736,1.6497,26545.6,0
+GRDX.US,D,20250319,000000,1.596,1.65,1.515,1.581,8944.33,0
+GRDX.US,D,20250320,000000,1.533,1.581,1.47,1.5363,8812.66,0
+GRDX.US,D,20250321,000000,1.569,1.818,1.5,1.818,37328.9,0
+GRDX.US,D,20250324,000000,1.8,1.8,1.5624,1.7952,39907.6,0
+GRDX.US,D,20250325,000000,1.72425,1.74,1.65,1.65882,11645.6,0
+GRDX.US,D,20250326,000000,1.65,1.737,1.5,1.737,14884.9,0
+GRDX.US,D,20250327,000000,1.71,1.71,1.6032,1.605,9660.99,0
+GRDX.US,D,20250328,000000,1.69418,1.695,1.44,1.4412,26441.6,0
+GRDX.US,D,20250331,000000,1.44,1.62,1.4133,1.4403,8880.33,0
+GRDX.US,D,20250401,000000,1.44,1.4406,1.1757,1.23031,53355.6,0
+GRDX.US,D,20250402,000000,1.2309,1.41,1.2309,1.2333,10309.9,0
+GRDX.US,D,20250403,000000,1.23,1.44,1.11,1.311,2589199,0
+GRDX.US,D,20250404,000000,1.59,1.65,1.1133,1.527,5953692,0
+GRDX.US,D,20250407,000000,1.29,1.47,1.266,1.47,186439,0
+GRDX.US,D,20250408,000000,1.32,1.371,1.26,1.263,100795,0
+GRDX.US,D,20250409,000000,1.1964,1.419,1.173,1.3044,67575.9,0
+GRDX.US,D,20250410,000000,1.2495,1.2765,1.1898,1.209,52305.6,0
+GRDX.US,D,20250411,000000,1.26,1.3038,1.1553,1.1697,85548.9,0
+GRDX.US,D,20250414,000000,1.14,1.23,1.14,1.221,19575.9,0
+GRDX.US,D,20250415,000000,1.215,1.2594,1.1922,1.2003,19218.9,0
+GRDX.US,D,20250416,000000,1.17,1.2,1.143,1.143,13118.9,0
+GRDX.US,D,20250417,000000,1.179,1.179,1.08,1.1346,32131.6,0
+GRDX.US,D,20250421,000000,1.08,1.0974,0.9921,1.0623,30064.9,0
+GRDX.US,D,20250422,000000,1.11,1.1172,0.9933,1.0806,20096.6,0
+GRDX.US,D,20250423,000000,1.062,1.134,1.0566,1.0857,5462.99,0
+GRDX.US,D,20250424,000000,1.14,1.1697,1.08,1.1295,47506.6,0
+GRDX.US,D,20250425,000000,1.0956,1.11,1.0212,1.08,43631.3,0
+GRDX.US,D,20250428,000000,1.095,1.1691,1.0509,1.1052,6308.66,0
+GRDX.US,D,20250429,000000,1.1397,1.1397,1.0503,1.056,6754.33,0
+GRDX.US,D,20250430,000000,1.08,1.08,0.9693,1.0221,31274.6,0
+GRDX.US,D,20250501,000000,0.99,1.0647,0.99,1.0644,6719.66,0
+GRDX.US,D,20250502,000000,1.065,1.0932,1.0503,1.092,12632.9,0
+GRDX.US,D,20250505,000000,1.059,1.0953,1.011,1.0602,11684.3,0
+GRDX.US,D,20250506,000000,1.023,1.074,1.011,1.0662,11771.9,0
+GRDX.US,D,20250507,000000,1.131,1.17,1.086,1.137,26211.9,0
+GRDX.US,D,20250508,000000,1.1115,1.26,1.1019,1.1961,132931,0
+GRDX.US,D,20250509,000000,1.1961,1.29,1.1613,1.257,48833.9,0
+GRDX.US,D,20250512,000000,1.2492,1.2897,1.1757,1.2588,63346.3,0
+GRDX.US,D,20250513,000000,1.1994,1.2576,1.11,1.1922,59949.3,0
+GRDX.US,D,20250514,000000,1.1997,1.32,1.1736,1.254,79615.3,0
+GRDX.US,D,20250515,000000,1.2,1.299,1.1718,1.29,11882.9,0
+GRDX.US,D,20250516,000000,1.32,1.6077,1.14,1.2729,242060,0
+GRDX.US,D,20250519,000000,1.2348,1.293,1.227,1.2324,16941.3,0
+GRDX.US,D,20250520,000000,1.23,1.293,1.2,1.293,10623.3,0
+GRDX.US,D,20250521,000000,1.209,1.2924,1.1595,1.185,19888.3,0
+GRDX.US,D,20250522,000000,1.197,1.4664,1.16985,1.248,435195,0
+GRDX.US,D,20250523,000000,1.2,1.2,1.1124,1.1397,34733.6,0
+GRDX.US,D,20250527,000000,1.1604,1.1865,1.13486,1.1844,21053.3,0
+GRDX.US,D,20250528,000000,1.1649,1.2992,1.1514,1.182,31158.6,0
+GRDX.US,D,20250529,000000,1.14,2.0277,1.14,1.236,17511832,0
+GRDX.US,D,20250530,000000,1.08,1.6122,1.056,1.3005,1688574,0
+GRDX.US,D,20250602,000000,1.1988,1.4469,1.191,1.3206,363861,0
+GRDX.US,D,20250603,000000,1.263,1.5,1.26,1.353,206628,0
+GRDX.US,D,20250604,000000,1.38,1.425,1.2903,1.3431,75343.3,0
+GRDX.US,D,20250605,000000,1.3017,1.509,1.3017,1.476,171039,0
+GRDX.US,D,20250606,000000,1.449,1.6194,1.4253,1.56,120551,0
+GRDX.US,D,20250609,000000,1.65,1.737,1.4868,1.6056,370443,0
+GRDX.US,D,20250610,000000,1.7085,1.797,1.599,1.767,251416,0
+GRDX.US,D,20250611,000000,1.7928,1.8,1.6797,1.7112,80492.6,0
+GRDX.US,D,20250612,000000,1.68,2.07,1.6416,1.653,725045,0
+GRDX.US,D,20250613,000000,1.5438,1.59,1.4007,1.4709,81091.9,0
+GRDX.US,D,20250616,000000,1.4151,1.60005,1.41,1.5003,54443.9,0
+GRDX.US,D,20250617,000000,1.4553,1.5753,1.275,1.4085,124470,0
+GRDX.US,D,20250618,000000,1.38,1.515,1.38,1.4529,46154.6,0
+GRDX.US,D,20250620,000000,1.4394,1.6965,1.356,1.593,593966,0
+GRDX.US,D,20250623,000000,1.5165,1.5687,1.44,1.5012,83094.9,0
+GRDX.US,D,20250624,000000,1.455,1.56,1.3875,1.4319,78876.3,0
+GRDX.US,D,20250625,000000,1.35,1.44,1.35,1.3863,68492.3,0
+GRDX.US,D,20250626,000000,1.41,1.56,1.2993,1.305,350640,0
+GRDX.US,D,20250627,000000,1.296,1.3497,1.083,1.137,147421,0
+GRDX.US,D,20250630,000000,1.1097,1.2,1.086,1.2,52588.9,0
+GRDX.US,D,20250701,000000,1.2,1.2261,1.155,1.1715,26476.9,0
+GRDX.US,D,20250702,000000,1.1655,1.224,1.1559,1.215,37252.9,0
+GRDX.US,D,20250703,000000,1.23,1.23,1.2,1.2084,22685.6,0
+GRDX.US,D,20250707,000000,1.2,1.23,1.1847,1.191,23946.9,0
+GRDX.US,D,20250708,000000,1.17,1.71,1.1553,1.5903,1250587,0
+GRDX.US,D,20250709,000000,1.68,1.71,1.3224,1.6464,7013897,0
+GRDX.US,D,20250710,000000,1.38,1.47,1.3605,1.461,230684,0
+GRDX.US,D,20250711,000000,1.4172,1.4826,1.365,1.47,94827.6,0
+GRDX.US,D,20250714,000000,1.3989,1.5279,1.35,1.4451,119500,0
+GRDX.US,D,20250715,000000,1.35,1.41,1.2978,1.41,68835.9,0
+GRDX.US,D,20250716,000000,1.3689,1.41,1.35,1.353,37496.9,0
+GRDX.US,D,20250717,000000,1.3431,1.446,1.32383,1.4196,121838,0
+GRDX.US,D,20250718,000000,1.44,1.4691,1.3515,1.4184,86023.6,0
+GRDX.US,D,20250721,000000,1.4289,1.53,1.4208,1.4781,60655.6,0
+GRDX.US,D,20250722,000000,1.5,1.5297,1.44,1.4838,26558.3,0
+GRDX.US,D,20250723,000000,1.53,1.53,1.4649,1.47487,11181.3,0
+GRDX.US,D,20250724,000000,1.44,1.497,1.41,1.4523,44407.6,0
+GRDX.US,D,20250725,000000,1.4379,1.4934,1.3854,1.437,16760.6,0
+GRDX.US,D,20250728,000000,1.38,1.5,1.38,1.4139,34076.6,0
+GRDX.US,D,20250729,000000,1.38,1.4856,1.38,1.4133,39544.6,0
+GRDX.US,D,20250730,000000,1.4097,1.4217,1.35,1.3674,30758.9,0
+GRDX.US,D,20250731,000000,1.41,1.4388,1.32,1.32,28967.3,0
+GRDX.US,D,20250801,000000,1.32,1.344,1.26,1.2612,62000.3,0
+GRDX.US,D,20250804,000000,1.38,1.38,1.2441,1.2753,12839.6,0
+GRDX.US,D,20250805,000000,1.29,1.3425,1.2204,1.2384,7639.33,0
+GRDX.US,D,20250806,000000,1.2339,1.38,1.2012,1.32,120219,0
+GRDX.US,D,20250807,000000,1.3755,1.3755,1.11,1.167,56631.9,0
+GRDX.US,D,20250808,000000,1.2,1.2114,1.08,1.0947,53724.6,0
+GRDX.US,D,20250811,000000,1.6785,2.34,1.52703,1.8222,100670740,0
+GRDX.US,D,20250812,000000,1.5714,1.9557,1.5399,1.95,1523820,0
+GRDX.US,D,20250813,000000,1.95,1.9899,1.7265,1.878,542027,0
+GRDX.US,D,20250814,000000,1.7466,1.9143,1.62,1.8399,263303,0
+GRDX.US,D,20250815,000000,1.7847,1.83,1.6803,1.83,112489,0
+GRDX.US,D,20250818,000000,1.81,2.3,1.6501,2.16,409043,0
+GRDX.US,D,20250819,000000,1.95,1.98,1.87,1.93,204862,0
+GRDX.US,D,20250820,000000,1.85,2.07,1.83,2.06,219944,0
+GRDX.US,D,20250821,000000,2.04,2.123,1.9,2.03,115589,0
+GRDX.US,D,20250822,000000,2.06,2.245,2.0204,2.04,163788,0
+GRDX.US,D,20250825,000000,2.09,2.1027,2.02,2.05,40398,0
+GRDX.US,D,20250826,000000,2.01,2.13,1.89,1.9,104942,0
+GRDX.US,D,20250827,000000,1.97,2.02,1.89,1.91,47618,0
+GRDX.US,D,20250828,000000,1.9,2.15,1.73,2.15,274361,0
+GRDX.US,D,20250829,000000,2.1,2.28,1.97,2.275,117067,0
+GRDX.US,D,20250902,000000,2.23,2.8787,2.05,2.74,375910,0
+GRDX.US,D,20250903,000000,2.77,2.9499,2.61,2.77,114062,0
+GRDX.US,D,20250904,000000,2.69,2.73,2.62,2.65,29120,0
+GRDX.US,D,20250905,000000,2.65,2.71,2.59,2.7,16411,0
+GRDX.US,D,20250908,000000,2.68,2.71,2.63,2.63,17386,0
+GRDX.US,D,20250909,000000,2.58,2.59,2.22,2.32,48104,0
+GRDX.US,D,20250910,000000,2.32,2.5,2.32,2.48,82042,0
+GRDX.US,D,20250911,000000,2.47,2.5899,2.25,2.3,133992,0
+GRDX.US,D,20250912,000000,2.31,3.2898,2.31,3.15,616303,0
+GRDX.US,D,20250915,000000,2.99,3.7,2.9832,3.59,325664,0
+GRDX.US,D,20250916,000000,3.57,4.61,3.56,4.06,393062,0
+GRDX.US,D,20250917,000000,4.09,5.2,4.09,4.78,298488,0
+GRDX.US,D,20250918,000000,4.71,4.71,3.75,4.6,295265,0
+GRDX.US,D,20250919,000000,4.79,5.1995,4.74,5.16,161794,0
+GRDX.US,D,20250922,000000,4.96,5.47,4.72,4.99,202711,0
+GRDX.US,D,20250923,000000,4.71,5.24,4.7,5.09,62093,0
+GRDX.US,D,20250924,000000,5.08,5.08,4.8511,5.01,47947,0
+GRDX.US,D,20250925,000000,5,5,4.55,4.71,44287,0
+GRDX.US,D,20250926,000000,4.72,4.78,4.51,4.75,92974,0
+GRDX.US,D,20250929,000000,4.62,5.41,4.62,4.96,229811,0
+GRDX.US,D,20250930,000000,4.89,5.06,4.7,5,129359,0
+GRDX.US,D,20251001,000000,4.65,5.18,4.1,4.29,3747439,0
+GRDX.US,D,20251002,000000,4.14,4.66,4.05,4.34,479668,0
+GRDX.US,D,20251003,000000,4.18,4.4391,4.16,4.35,116143,0
+GRDX.US,D,20251006,000000,4.15,4.68,4.15,4.21,104671,0
+GRDX.US,D,20251007,000000,4.21,4.4099,4.11,4.12,75722,0
+GRDX.US,D,20251008,000000,4.1,4.19,3.95,4,123809,0
+GRDX.US,D,20251009,000000,3.95,4.66,3.85,4.66,210774,0
+GRDX.US,D,20251010,000000,4.71,5.2975,4.43,5.24,384965,0
+GRDX.US,D,20251013,000000,5.24,5.83,4.75,5.63,309428,0
+GRDX.US,D,20251014,000000,5.8,5.8,5.1,5.4,290371,0
+GRDX.US,D,20251015,000000,5.79,5.84,4.9022,5.11,300383,0
+GRDX.US,D,20251016,000000,5.11,5.34,4.815,4.89,133234,0
+GRDX.US,D,20251017,000000,5.41,5.41,4.9,4.96,237373,0
+GRDX.US,D,20251020,000000,5.2,5.2,4.25,4.34,163104,0
+GRDX.US,D,20251021,000000,4.26,4.3718,3.89,4.06,141318,0
+GRDX.US,D,20251022,000000,4.05,4.4,4.05,4.38,125719,0
+GRDX.US,D,20251023,000000,4.94,5.09,4.275,4.36,267671,0
+GRDX.US,D,20251024,000000,4.3,4.46,3.965,4.04,143933,0
+GRDX.US,D,20251027,000000,4.07,4.22,3.9008,4.09,85829,0
+GRDX.US,D,20251028,000000,4.05,4.22,3.9,3.95,38865,0
+GRDX.US,D,20251029,000000,3.82,4.5677,3.7801,4.46,145306,0
+GRDX.US,D,20251030,000000,4.43,4.5599,4.11,4.43,69551,0
+GRDX.US,D,20251031,000000,4.42,4.49,4.15,4.25,43860,0
+GRDX.US,D,20251103,000000,4.21,4.3032,3.93,4.04,68388,0
+GRDX.US,D,20251104,000000,4.02,4.15,3.7764,4.06,62668,0
+GRDX.US,D,20251105,000000,4,4.2399,3.91,4.22,23701,0
+GRDX.US,D,20251106,000000,4.18,4.18,3.4,3.46,153746,0
+GRDX.US,D,20251107,000000,3.38,4.23,3.32,3.9,143285,0
+GRDX.US,D,20251110,000000,3.9,4.11,3.686391,3.84,28414,0
+GRDX.US,D,20251111,000000,3.88,3.88,3.62,3.73,24000,0
+GRDX.US,D,20251112,000000,3.6,4,3.5,3.85,44488,0
+GRDX.US,D,20251113,000000,3.75,4.38,3.6,3.67,165177,0
+GRDX.US,D,20251114,000000,3.58,3.99,3.56,3.77,51793,0
+GRDX.US,D,20251117,000000,3.77,3.88,3.7501,3.79,13619,0
+GRDX.US,D,20251118,000000,3.75,3.89,3.75,3.844,16170,0
+GRDX.US,D,20251119,000000,3.18,3.365,2.64,3.08,461034,0
+GRDX.US,D,20251120,000000,2.86,2.9196,2.4,2.49,133745,0
+GRDX.US,D,20251121,000000,2.45,2.89,2.4,2.62,91740,0
+GRDX.US,D,20251124,000000,2.72,2.89,2.62,2.89,38092,0
+GRDX.US,D,20251125,000000,2.93,2.93,2.568,2.79,39703,0
+GRDX.US,D,20251126,000000,2.71,2.94,2.59,2.84,74029,0
+GRDX.US,D,20251128,000000,3.17,3.75,2.84,2.99,896840,0
+GRDX.US,D,20251201,000000,2.55,2.75,2.305,2.48,93931,0
+GRDX.US,D,20251202,000000,2.46,2.46,2.21,2.27,37342,0
+GRDX.US,D,20251203,000000,2.31,2.4,2.0975,2.32,62879,0
+GRDX.US,D,20251204,000000,2.25,2.59,2.22,2.56,86213,0
+GRDX.US,D,20251205,000000,2.54,2.6,2.39,2.4,36763,0
+GRDX.US,D,20251208,000000,2.45,2.5,2.34,2.39,45475,0
+GRDX.US,D,20251209,000000,2.3,2.455,2.3,2.403,21981,0
+GRDX.US,D,20251210,000000,2.38,2.78,2.3,2.6,73646,0
+GRDX.US,D,20251211,000000,2.52,3.2499,2.5,3.13,166532,0
+GRDX.US,D,20251212,000000,3.1,3.17,2.81,2.94,50634,0
+GRDX.US,D,20251215,000000,2.93,2.93,2.46,2.56,37485,0
+GRDX.US,D,20251216,000000,2.46,2.61,2.27,2.4,57700,0
+GRDX.US,D,20251217,000000,2.4999,2.59,2.12,2.18,71212,0
+GRDX.US,D,20251218,000000,2.18,2.35,1.92,2.005,78311,0
+GRDX.US,D,20251219,000000,2.2177,2.4,2.055,2.33,53945,0
+GRDX.US,D,20251222,000000,2.34,2.83,2.3306,2.79,40986,0
+GRDX.US,D,20251223,000000,2.84,2.84,2.515,2.63,102601,0
+GRDX.US,D,20251224,000000,2.7,2.7598,2.55,2.55,14001,0
+GRDX.US,D,20251226,000000,2.5,3.25,2.48,2.98,291922,0
+GRDX.US,D,20251229,000000,3.05,3.45,2.815,3.35,176408,0
+GRDX.US,D,20251230,000000,3.37,4.21,3.37,4.13,248802,0
+GRDX.US,D,20251231,000000,4.2,4.77,4,4.66,309642,0
+GRDX.US,D,20260102,000000,4.52,5.25,4.3,5.14,358112,0
+GRDX.US,D,20260105,000000,5.3,5.3,4.65,4.85,184904,0
+GRDX.US,D,20260106,000000,4.9,5.01,4.06,4.6,278640,0
+GRDX.US,D,20260107,000000,4.69,5.11,4.69,4.93,179564,0
+GRDX.US,D,20260108,000000,4.75,4.9288,4.41,4.52,96335,0
+GRDX.US,D,20260109,000000,4.41,4.74,4.4001,4.67,148975,0
+GRDX.US,D,20260112,000000,4.6,4.6,4.01,4.05,174640,0
+GRDX.US,D,20260113,000000,4.09,4.09,3.76,3.95,128308,0
+GRDX.US,D,20260114,000000,3.95,4,3.87,3.87,36260,0
+GRDX.US,D,20260115,000000,3.87,4,3.76,3.96,134787,0
+GRDX.US,D,20260116,000000,4.1,4.12,3.76,3.92,116958,0
+GRDX.US,D,20260120,000000,3.86,3.86,3.205,3.28,169792,0
+GRDX.US,D,20260121,000000,3.26,3.49,3.08,3.33,115128,0
+GRDX.US,D,20260122,000000,3.56,3.64,3.35,3.55,135465,0
+GRDX.US,D,20260123,000000,3.68,3.71,3.17,3.195,177666,0
+GRDX.US,D,20260126,000000,3.19,3.272,2.67,3.1,148973,0
+GRDX.US,D,20260127,000000,3.09,3.37,3,3.36,124354,0
+GRDX.US,D,20260128,000000,3.31,3.3884,2.98,3,90144,0
+GRDX.US,D,20260129,000000,3,3.155,2.82,2.85,93181,0
+GRDX.US,D,20260130,000000,2.8,3.34,2.79,3.13,213357,0
+GRDX.US,D,20260202,000000,3.14,3.42,2.95,3.13,109949,0
+GRDX.US,D,20260203,000000,3.14,3.6499,2.98,3.44,174779,0
+GRDX.US,D,20260204,000000,3.56,3.6399,2.91,3.09,164079,0
+GRDX.US,D,20260205,000000,2.96,3.46,2.9,3.13,207559,0
+GRDX.US,D,20260206,000000,3.19,3.19,2.85,2.91,129350,0
+GRDX.US,D,20260209,000000,2.84,2.87,2.61,2.68,196546,0
+GRDX.US,D,20260210,000000,2.69,2.85,2.61,2.71,86709,0
+GRDX.US,D,20260211,000000,2.71,3.23,2.5,3.13,399212,0
+GRDX.US,D,20260212,000000,3.03,3.34,2.9,2.95,92522,0
+GRDX.US,D,20260213,000000,2.92,3.19,2.9,3.06,85680,0
+GRDX.US,D,20260217,000000,3.01,3.06,2.82,2.92,47239,0
+GRDX.US,D,20260218,000000,2.89,2.97,2.68,2.72,72877,0
diff --git a/daily/us/nasdaq stocks/1/gree.us.txt b/daily/us/nasdaq stocks/1/gree.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfdca94b509de09d0883d2a0f3ec625373f983ab
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gree.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GREE.US,D,20050225,000000,417.5,432.96,416.03,428.54,4360.1,0
+GREE.US,D,20050228,000000,424.86,435.17,423.39,435.17,4811.8,0
+GREE.US,D,20050301,000000,436.64,438.85,424.86,438.12,4236.2,0
+GREE.US,D,20050302,000000,438.12,440.32,429.28,434.44,2994.4,0
+GREE.US,D,20050303,000000,438.12,447.69,429.28,440.32,2992,0
+GREE.US,D,20050304,000000,446.22,458.02,441.06,458.02,4885.9,0
+GREE.US,D,20050307,000000,456.5,463.91,447.69,453.56,3504.2,0
+GREE.US,D,20050308,000000,455.79,458.73,449.16,451.37,2007.6,0
+GREE.US,D,20050309,000000,456.5,463.91,448.43,448.43,2525.4,0
+GREE.US,D,20050310,000000,452.85,460.21,445.48,446.95,3115.7,0
+GREE.US,D,20050311,000000,450.63,455.03,432.96,438.85,3042,0
+GREE.US,D,20050314,000000,438.85,449.16,437.38,446.22,3938.3,0
+GREE.US,D,20050315,000000,440.32,446.95,427.07,429.28,7660.9,0
+GREE.US,D,20050316,000000,433.7,433.7,418.97,423.39,6217.8,0
+GREE.US,D,20050317,000000,424.13,425.6,397.62,409.4,10452,0
+GREE.US,D,20050318,000000,413.82,413.82,388.05,396.88,11304,0
+GREE.US,D,20050321,000000,397.62,412.35,397.62,410.87,6249.1,0
+GREE.US,D,20050322,000000,414.56,415.29,392.47,396.15,5416.7,0
+GREE.US,D,20050323,000000,397.62,398.35,372.59,385.84,9428.3,0
+GREE.US,D,20050324,000000,388.05,390.25,378.47,382.89,9571,0
+GREE.US,D,20050328,000000,379.95,387.31,377,386.57,7421.5,0
+GREE.US,D,20050329,000000,386.57,400.56,378.47,387.31,23840.9,0
+GREE.US,D,20050330,000000,385.1,390.99,376.27,390.25,33104.6,0
+GREE.US,D,20050331,000000,393.2,397.62,381.42,388.78,5834,0
+GREE.US,D,20050401,000000,385.1,387.31,379.95,384.37,5349.7,0
+GREE.US,D,20050404,000000,372.59,374.06,354.91,368.9,14698.9,0
+GREE.US,D,20050405,000000,373.32,390.25,370.37,371.85,9798.7,0
+GREE.US,D,20050406,000000,377.74,377.74,363.75,368.16,20090.2,0
+GREE.US,D,20050407,000000,368.16,371.85,365.22,368.9,8391.1,0
+GREE.US,D,20050408,000000,368.9,368.9,361.54,367.43,6324.7,0
+GREE.US,D,20050411,000000,366.69,368.16,351.97,360.8,6904.1,0
+GREE.US,D,20050412,000000,361.54,370.37,360.06,365.96,4787.8,0
+GREE.US,D,20050413,000000,369.64,371.85,364.48,370.37,3850.9,0
+GREE.US,D,20050414,000000,368.9,371.85,360.06,364.48,8508,0
+GREE.US,D,20050415,000000,364.48,368.9,351.23,353.44,10418.7,0
+GREE.US,D,20050418,000000,352.7,357.86,350.49,353.44,5553.9,0
+GREE.US,D,20050419,000000,357.12,368.16,355.65,363.75,4472.5,0
+GREE.US,D,20050420,000000,368.16,371.85,358.59,364.48,9966.8,0
+GREE.US,D,20050421,000000,368.16,371.85,355.65,367.43,11529.4,0
+GREE.US,D,20050422,000000,366.69,367.43,349.76,351.97,9176.9,0
+GREE.US,D,20050425,000000,353.44,357.12,349.76,353.44,2424.2,0
+GREE.US,D,20050426,000000,349.76,358.59,343.87,344.6,4785.2,0
+GREE.US,D,20050427,000000,345.34,351.23,337.97,346.81,4800.7,0
+GREE.US,D,20050428,000000,357.12,364.48,331.35,337.97,13254.4,0
+GREE.US,D,20050429,000000,339.45,354.18,335.03,349.76,14364,0
+GREE.US,D,20050502,000000,353.44,368.16,346.08,364.48,5263.9,0
+GREE.US,D,20050503,000000,360.8,370.37,359.33,366.69,3942.9,0
+GREE.US,D,20050504,000000,368.16,370.37,363.75,367.43,3278.6,0
+GREE.US,D,20050505,000000,357.86,363.01,340.18,349.76,10529.2,0
+GREE.US,D,20050506,000000,353.44,355.65,347.55,349.02,4343.7,0
+GREE.US,D,20050509,000000,346.81,358.59,346.81,354.91,2983.6,0
+GREE.US,D,20050510,000000,351.23,353.44,343.87,344.6,3895,0
+GREE.US,D,20050511,000000,343.87,350.49,341.66,344.6,4507.4,0
+GREE.US,D,20050512,000000,344.6,352.7,340.18,340.92,2440.8,0
+GREE.US,D,20050513,000000,338.71,345.34,337.97,340.92,2605.6,0
+GREE.US,D,20050516,000000,345.34,360.8,342.4,353.44,3805.8,0
+GREE.US,D,20050517,000000,357.86,365.96,351.97,363.01,2566.6,0
+GREE.US,D,20050518,000000,364.48,387.31,363.75,377,6281.8,0
+GREE.US,D,20050519,000000,375.53,389.52,374.79,385.84,5099.4,0
+GREE.US,D,20050520,000000,383.63,390.99,382.16,390.25,1463.6,0
+GREE.US,D,20050523,000000,388.05,390.25,377,385.84,2169.1,0
+GREE.US,D,20050524,000000,387.31,388.78,381.42,386.57,3307.3,0
+GREE.US,D,20050525,000000,384.37,384.37,372.59,374.06,2244.4,0
+GREE.US,D,20050526,000000,371.85,390.25,368.16,390.25,2113.1,0
+GREE.US,D,20050527,000000,382.89,388.78,380.68,386.57,1700.9,0
+GREE.US,D,20050531,000000,383.63,389.52,381.42,381.42,2577.3,0
+GREE.US,D,20050601,000000,387.31,390.25,372.59,376.27,3542,0
+GREE.US,D,20050602,000000,374.79,381.42,369.64,371.11,3385.3,0
+GREE.US,D,20050603,000000,374.79,378.47,363.01,363.01,4280,0
+GREE.US,D,20050606,000000,362.28,365.96,350.49,354.18,4223.9,0
+GREE.US,D,20050607,000000,357.12,377,357.12,359.33,5861.7,0
+GREE.US,D,20050608,000000,358.59,364.48,358.59,361.54,2402.5,0
+GREE.US,D,20050609,000000,363.75,363.75,357.86,358.59,1671.6,0
+GREE.US,D,20050610,000000,357.86,372.59,357.86,371.85,2159,0
+GREE.US,D,20050613,000000,367.43,377.74,367.43,375.53,2906.3,0
+GREE.US,D,20050614,000000,371.85,380.68,368.9,380.68,1932.9,0
+GREE.US,D,20050615,000000,381.42,382.89,375.53,382.16,2206.8,0
+GREE.US,D,20050616,000000,379.21,388.05,376.27,385.1,2957.3,0
+GREE.US,D,20050617,000000,388.05,410.13,386.57,406.45,6489.3,0
+GREE.US,D,20050620,000000,404.25,415.29,404.25,406.45,2388.2,0
+GREE.US,D,20050621,000000,406.45,416.03,401.3,412.35,2750.1,0
+GREE.US,D,20050622,000000,412.35,419.71,408.66,412.35,2314,0
+GREE.US,D,20050623,000000,410.87,413.82,393.2,394.67,3771.6,0
+GREE.US,D,20050624,000000,396.15,396.15,375.53,383.63,12565.7,0
+GREE.US,D,20050627,000000,382.89,382.89,374.06,379.95,2322.6,0
+GREE.US,D,20050628,000000,380.68,396.88,374.06,394.67,4655.6,0
+GREE.US,D,20050629,000000,392.47,398.35,380.68,387.31,2867.9,0
+GREE.US,D,20050630,000000,390.25,393.94,374.06,382.16,5620.2,0
+GREE.US,D,20050701,000000,382.89,382.89,368.16,373.32,2346.3,0
+GREE.US,D,20050705,000000,369.64,375.53,365.96,372.59,5430,0
+GREE.US,D,20050706,000000,370.37,379.95,369.64,376.27,2533.5,0
+GREE.US,D,20050707,000000,368.9,374.06,366.69,374.06,1718.8,0
+GREE.US,D,20050708,000000,371.11,390.25,364.48,385.84,2941.9,0
+GREE.US,D,20050711,000000,385.84,403.51,385.84,403.51,10497.8,0
+GREE.US,D,20050712,000000,395.41,403.51,379.95,393.94,26443.4,0
+GREE.US,D,20050713,000000,396.15,446.95,387.31,424.86,19388,0
+GREE.US,D,20050714,000000,430.75,432.96,418.24,424.13,21762,0
+GREE.US,D,20050715,000000,417.5,427.07,417.5,421.18,1739.4,0
+GREE.US,D,20050718,000000,418.97,427.81,408.66,427.07,3927.2,0
+GREE.US,D,20050719,000000,430.75,431.49,421.18,427.07,3325.7,0
+GREE.US,D,20050720,000000,424.86,430.75,420.44,430.75,3168,0
+GREE.US,D,20050721,000000,430.02,434.44,409.4,423.39,3935.8,0
+GREE.US,D,20050722,000000,424.13,429.28,415.29,426.34,3632.3,0
+GREE.US,D,20050725,000000,425.6,434.44,411.61,421.92,12259.6,0
+GREE.US,D,20050726,000000,422.66,454.32,418.97,425.6,25229.3,0
+GREE.US,D,20050727,000000,404.25,404.25,381.42,401.3,50183.6,0
+GREE.US,D,20050728,000000,402.04,418.97,396.15,413.08,11675.3,0
+GREE.US,D,20050729,000000,412.35,414.56,404.25,404.98,7552.6,0
+GREE.US,D,20050801,000000,402.77,421.18,401.3,411.61,8969.5,0
+GREE.US,D,20050802,000000,406.45,432.96,406.45,423.39,7241.3,0
+GREE.US,D,20050803,000000,421.18,424.13,410.13,410.13,3895.2,0
+GREE.US,D,20050804,000000,412.35,416.03,404.25,406.45,2043.2,0
+GREE.US,D,20050805,000000,404.25,406.45,396.88,401.3,2125.1,0
+GREE.US,D,20050808,000000,397.62,401.3,387.31,390.99,3623.9,0
+GREE.US,D,20050809,000000,393.94,404.98,390.99,392.47,4342.7,0
+GREE.US,D,20050810,000000,390.25,397.62,368.9,371.11,8689,0
+GREE.US,D,20050811,000000,374.06,376.27,366.69,370.37,7446.7,0
+GREE.US,D,20050812,000000,368.16,370.37,357.86,368.16,3297.5,0
+GREE.US,D,20050815,000000,367.43,378.47,360.8,368.16,4221.4,0
+GREE.US,D,20050816,000000,369.64,375.53,360.8,363.75,4889.5,0
+GREE.US,D,20050817,000000,361.54,373.32,359.33,363.01,2187.6,0
+GREE.US,D,20050818,000000,362.28,367.43,357.86,362.28,3736,0
+GREE.US,D,20050819,000000,360.8,370.37,360.8,363.75,4880,0
+GREE.US,D,20050822,000000,363.01,368.16,363.01,363.01,2961.5,0
+GREE.US,D,20050823,000000,363.75,368.16,360.8,361.54,2235.9,0
+GREE.US,D,20050824,000000,359.33,363.01,357.12,359.33,2485.7,0
+GREE.US,D,20050825,000000,358.59,362.28,357.86,359.33,2916.2,0
+GREE.US,D,20050826,000000,362.28,362.28,354.91,356.38,2693.5,0
+GREE.US,D,20050829,000000,353.44,362.28,351.97,362.28,1900.8,0
+GREE.US,D,20050830,000000,363.01,364.48,354.18,355.65,1418.7,0
+GREE.US,D,20050831,000000,354.18,357.86,353.44,356.38,3039.5,0
+GREE.US,D,20050901,000000,357.12,363.01,353.44,356.38,2795.7,0
+GREE.US,D,20050902,000000,354.18,360.06,353.44,357.86,1525.4,0
+GREE.US,D,20050906,000000,357.86,357.86,354.91,357.12,2855.7,0
+GREE.US,D,20050907,000000,357.12,380.68,357.12,374.79,8076.3,0
+GREE.US,D,20050908,000000,372.59,379.21,371.85,375.53,2149.3,0
+GREE.US,D,20050909,000000,379.21,382.89,367.43,371.85,3083.4,0
+GREE.US,D,20050912,000000,368.9,385.1,368.16,379.95,7130.3,0
+GREE.US,D,20050913,000000,377,381.42,365.22,370.37,8299.7,0
+GREE.US,D,20050914,000000,371.11,372.59,363.01,365.96,6031.7,0
+GREE.US,D,20050915,000000,368.9,375.53,364.48,371.85,9875.9,0
+GREE.US,D,20050916,000000,374.79,380.68,366.69,380.68,17476.6,0
+GREE.US,D,20050919,000000,381.42,381.42,368.9,371.11,2481.8,0
+GREE.US,D,20050920,000000,372.59,379.95,370.37,371.11,4336.7,0
+GREE.US,D,20050921,000000,371.85,372.59,363.01,363.75,6778.4,0
+GREE.US,D,20050922,000000,363.75,376.27,363.75,367.43,3331.2,0
+GREE.US,D,20050923,000000,368.16,374.06,365.22,373.32,1503.4,0
+GREE.US,D,20050926,000000,372.59,377,368.16,374.79,3107.2,0
+GREE.US,D,20050927,000000,374.06,376.27,369.64,371.11,2795.8,0
+GREE.US,D,20050928,000000,368.9,370.37,364.48,368.16,5766.6,0
+GREE.US,D,20050929,000000,370.37,375.53,365.22,368.16,4757.4,0
+GREE.US,D,20050930,000000,368.16,371.11,364.48,371.11,4570.3,0
+GREE.US,D,20051003,000000,371.11,377,368.9,371.85,6932.3,0
+GREE.US,D,20051004,000000,335.03,363.75,335.03,357.86,42927.6,0
+GREE.US,D,20051005,000000,357.12,357.12,339.45,340.18,6573.9,0
+GREE.US,D,20051006,000000,342.4,347.55,339.45,344.6,2542.8,0
+GREE.US,D,20051007,000000,345.34,346.08,341.66,342.4,1108.5,0
+GREE.US,D,20051010,000000,345.34,346.08,341.66,342.4,1096.3,0
+GREE.US,D,20051011,000000,343.87,358.59,338.71,351.97,7882.7,0
+GREE.US,D,20051012,000000,349.76,355.65,342.4,342.4,9977.9,0
+GREE.US,D,20051013,000000,341.66,349.76,338.71,343.13,2753.9,0
+GREE.US,D,20051014,000000,348.28,348.28,342.4,346.08,3687.8,0
+GREE.US,D,20051017,000000,344.6,354.91,339.45,342.4,2511.2,0
+GREE.US,D,20051018,000000,343.13,349.02,337.97,338.71,3784.9,0
+GREE.US,D,20051019,000000,336.5,342.4,331.35,340.18,2668.5,0
+GREE.US,D,20051020,000000,338.71,339.45,309.26,311.47,9067.6,0
+GREE.US,D,20051021,000000,311.47,316.62,298.95,314.41,14825.5,0
+GREE.US,D,20051024,000000,315.15,322.51,307.79,319.57,3737.7,0
+GREE.US,D,20051025,000000,318.09,322.51,312.21,318.83,2817.1,0
+GREE.US,D,20051026,000000,310,314.41,303.37,313.68,34568.7,0
+GREE.US,D,20051027,000000,310.73,312.94,304.84,309.26,8407.5,0
+GREE.US,D,20051028,000000,301.9,310,289.38,293.8,11722.4,0
+GREE.US,D,20051031,000000,307.05,307.05,292.32,295.27,12945.7,0
+GREE.US,D,20051101,000000,294.53,298.21,293.06,296,12028.7,0
+GREE.US,D,20051102,000000,295.27,301.16,290.12,297.48,8771.2,0
+GREE.US,D,20051103,000000,297.48,310,294.53,296.74,5400.5,0
+GREE.US,D,20051104,000000,297.48,304.11,289.38,294.53,11136,0
+GREE.US,D,20051107,000000,297.48,301.16,293.06,294.53,3638.5,0
+GREE.US,D,20051108,000000,294.53,300.43,294.53,295.27,2778.2,0
+GREE.US,D,20051109,000000,294.53,300.43,293.8,296,8690.7,0
+GREE.US,D,20051110,000000,294.53,301.16,294.53,299.68,3669.8,0
+GREE.US,D,20051111,000000,301.16,308.52,298.95,308.52,1948.8,0
+GREE.US,D,20051114,000000,305.58,310,301.9,305.58,7841,0
+GREE.US,D,20051115,000000,307.79,309.26,298.95,301.16,4829.9,0
+GREE.US,D,20051116,000000,298.95,300.43,297.48,298.21,4493.5,0
+GREE.US,D,20051117,000000,298.21,301.16,293.8,295.27,12587.4,0
+GREE.US,D,20051118,000000,298.95,298.95,293.06,295.27,6980.2,0
+GREE.US,D,20051121,000000,294.53,301.9,293.8,295.27,8071.4,0
+GREE.US,D,20051122,000000,294.53,310.73,294.53,306.31,5043.2,0
+GREE.US,D,20051123,000000,304.84,308.52,301.9,304.84,2660.1,0
+GREE.US,D,20051125,000000,309.26,309.26,304.84,306.31,201.1,0
+GREE.US,D,20051128,000000,305.58,309.26,295.27,296,3259.4,0
+GREE.US,D,20051129,000000,298.95,299.68,289.38,293.8,6842.7,0
+GREE.US,D,20051130,000000,293.06,297.48,290.85,294.53,6484.8,0
+GREE.US,D,20051201,000000,298.95,307.79,293.8,306.31,3738.9,0
+GREE.US,D,20051202,000000,304.84,307.05,299.68,304.84,1927,0
+GREE.US,D,20051205,000000,302.63,304.11,295.27,296,1714.3,0
+GREE.US,D,20051206,000000,295.27,300.43,295.27,298.95,2144.7,0
+GREE.US,D,20051207,000000,300.43,300.43,294.53,299.68,2205,0
+GREE.US,D,20051208,000000,298.21,310,298.21,309.26,6992.6,0
+GREE.US,D,20051209,000000,309.26,324.72,308.52,322.51,7572,0
+GREE.US,D,20051212,000000,323.99,323.99,311.47,318.83,3790.2,0
+GREE.US,D,20051213,000000,316.62,325.46,314.41,324.72,5427.3,0
+GREE.US,D,20051214,000000,324.72,324.72,321.04,322.51,878.9,0
+GREE.US,D,20051215,000000,320.31,323.25,303.37,311.47,2435.3,0
+GREE.US,D,20051216,000000,314.41,321.78,307.79,318.83,5919.9,0
+GREE.US,D,20051219,000000,316.62,318.09,307.05,310.73,2150.3,0
+GREE.US,D,20051220,000000,309.26,318.83,307.79,317.36,2593.6,0
+GREE.US,D,20051221,000000,315.89,321.78,315.89,319.57,3898.3,0
+GREE.US,D,20051222,000000,320.31,331.35,309.26,318.09,19931.7,0
+GREE.US,D,20051223,000000,318.83,318.83,308.52,312.21,3934.3,0
+GREE.US,D,20051227,000000,312.21,318.83,308.52,308.52,2398.1,0
+GREE.US,D,20051228,000000,307.79,310,307.05,308.52,1865.4,0
+GREE.US,D,20051229,000000,307.05,312.94,307.05,309.26,2356.1,0
+GREE.US,D,20051230,000000,307.05,311.47,305.58,310.73,4504.4,0
+GREE.US,D,20060103,000000,309.26,316.62,306.31,314.41,4172.4,0
+GREE.US,D,20060104,000000,313.68,321.78,312.21,321.78,7397.3,0
+GREE.US,D,20060105,000000,320.31,323.99,317.36,321.04,4680.6,0
+GREE.US,D,20060106,000000,320.31,329.87,316.62,327.67,4729.6,0
+GREE.US,D,20060109,000000,329.87,337.24,328.4,332.09,2701.9,0
+GREE.US,D,20060110,000000,329.87,331.35,317.36,329.14,11817.6,0
+GREE.US,D,20060111,000000,334.29,352.7,331.35,347.55,11752.2,0
+GREE.US,D,20060112,000000,343.87,352.7,335.03,352.7,4042.4,0
+GREE.US,D,20060113,000000,353.44,353.44,332.82,334.29,14510.9,0
+GREE.US,D,20060117,000000,335.03,336.5,329.87,334.29,1866,0
+GREE.US,D,20060118,000000,332.09,337.97,319.57,329.14,2917.2,0
+GREE.US,D,20060119,000000,332.82,341.66,331.35,336.5,2112.7,0
+GREE.US,D,20060120,000000,339.45,340.92,323.99,328.4,3939.6,0
+GREE.US,D,20060123,000000,331.35,334.29,330.61,332.82,1114.7,0
+GREE.US,D,20060124,000000,332.82,337.24,329.87,332.82,4047.2,0
+GREE.US,D,20060125,000000,331.35,340.92,329.14,333.56,3039.1,0
+GREE.US,D,20060126,000000,335.03,340.18,322.51,324.72,6140.5,0
+GREE.US,D,20060127,000000,323.99,329.14,318.09,321.78,3525.8,0
+GREE.US,D,20060130,000000,311.47,322.51,305.58,321.78,3653.1,0
+GREE.US,D,20060131,000000,318.09,321.78,313.68,321.04,4135.9,0
+GREE.US,D,20060201,000000,323.25,323.25,309.26,315.89,10664.7,0
+GREE.US,D,20060202,000000,349.76,350.49,319.57,323.99,11612.6,0
+GREE.US,D,20060203,000000,321.78,328.4,318.83,319.57,7825.2,0
+GREE.US,D,20060206,000000,316.62,326.93,306.31,312.94,11233.2,0
+GREE.US,D,20060207,000000,313.68,315.15,298.95,304.11,4779.1,0
+GREE.US,D,20060208,000000,303.37,308.52,300.43,302.63,4465.3,0
+GREE.US,D,20060209,000000,306.31,311.47,301.9,305.58,4787.9,0
+GREE.US,D,20060210,000000,308.52,308.52,301.9,305.58,1579.5,0
+GREE.US,D,20060213,000000,302.63,311.47,293.8,297.48,7372.5,0
+GREE.US,D,20060214,000000,297.48,302.63,296,297.48,4763.3,0
+GREE.US,D,20060215,000000,296.74,309.26,296.74,308.52,2610.3,0
+GREE.US,D,20060216,000000,308.52,308.52,303.37,305.58,1073.2,0
+GREE.US,D,20060217,000000,307.79,310.73,304.11,306.31,2341.9,0
+GREE.US,D,20060221,000000,304.11,307.79,299.68,301.16,1337.6,0
+GREE.US,D,20060222,000000,301.9,307.79,300.43,306.31,793.6,0
+GREE.US,D,20060223,000000,303.37,307.05,298.95,303.37,1959.8,0
+GREE.US,D,20060224,000000,301.16,305.58,297.48,304.84,2647.4,0
+GREE.US,D,20060227,000000,305.58,310,301.9,304.11,2197.8,0
+GREE.US,D,20060228,000000,302.63,307.05,302.63,304.11,2295.2,0
+GREE.US,D,20060301,000000,305.58,310,303.37,306.31,4277.6,0
+GREE.US,D,20060302,000000,307.79,307.79,301.16,304.11,2789.6,0
+GREE.US,D,20060303,000000,302.63,312.21,301.9,305.58,2907.8,0
+GREE.US,D,20060306,000000,307.79,307.79,301.9,302.63,3182,0
+GREE.US,D,20060307,000000,301.9,312.21,301.9,303.37,2583.5,0
+GREE.US,D,20060308,000000,303.37,304.84,298.21,302.63,3849.2,0
+GREE.US,D,20060309,000000,303.37,304.11,298.21,299.68,3641.6,0
+GREE.US,D,20060310,000000,298.95,306.31,298.21,304.84,1830,0
+GREE.US,D,20060313,000000,307.05,310.73,305.58,309.26,5840.2,0
+GREE.US,D,20060314,000000,307.79,310,301.9,309.26,2988.4,0
+GREE.US,D,20060315,000000,309.26,309.26,305.58,307.79,1279.5,0
+GREE.US,D,20060316,000000,308.52,309.26,301.9,303.37,9587.2,0
+GREE.US,D,20060317,000000,304.84,304.84,298.95,302.63,10235.2,0
+GREE.US,D,20060320,000000,303.37,309.26,301.16,307.79,4462.3,0
+GREE.US,D,20060321,000000,307.79,320.31,306.31,307.05,9383.6,0
+GREE.US,D,20060322,000000,305.58,315.15,304.11,311.47,4833.7,0
+GREE.US,D,20060323,000000,309.26,315.89,309.26,315.89,3697.8,0
+GREE.US,D,20060324,000000,317.36,319.57,315.15,319.57,3216.5,0
+GREE.US,D,20060327,000000,318.83,323.99,317.36,323.25,4077.9,0
+GREE.US,D,20060328,000000,323.99,324.72,318.09,321.04,1838.4,0
+GREE.US,D,20060329,000000,323.25,324.72,317.36,324.72,3185.3,0
+GREE.US,D,20060330,000000,323.25,329.87,323.25,326.93,3760.3,0
+GREE.US,D,20060331,000000,328.4,328.4,321.78,326.19,2623.5,0
+GREE.US,D,20060403,000000,324.72,324.72,311.47,318.09,5343.9,0
+GREE.US,D,20060404,000000,318.83,320.31,312.21,315.89,3796.7,0
+GREE.US,D,20060405,000000,293.06,301.9,279.81,300.43,43885.4,0
+GREE.US,D,20060406,000000,299.68,311.47,288.64,309.26,9404.6,0
+GREE.US,D,20060407,000000,311.47,335.77,307.79,334.29,25228.3,0
+GREE.US,D,20060410,000000,335.03,335.03,323.99,330.61,9732,0
+GREE.US,D,20060411,000000,331.35,333.56,318.83,322.51,3193.8,0
+GREE.US,D,20060412,000000,321.04,332.82,318.83,330.61,2682.5,0
+GREE.US,D,20060413,000000,329.14,335.77,326.93,328.4,5043.1,0
+GREE.US,D,20060417,000000,326.93,338.71,326.93,336.5,4166.1,0
+GREE.US,D,20060418,000000,338.71,349.02,332.82,349.02,3256.6,0
+GREE.US,D,20060419,000000,349.02,351.23,336.5,342.4,3204.6,0
+GREE.US,D,20060420,000000,340.92,344.6,336.5,343.13,2041.8,0
+GREE.US,D,20060421,000000,346.08,346.08,337.97,342.4,2564.3,0
+GREE.US,D,20060424,000000,340.18,345.34,338.71,340.18,2731,0
+GREE.US,D,20060425,000000,340.18,340.92,334.29,340.18,1061,0
+GREE.US,D,20060426,000000,338.71,342.4,332.82,335.03,3079.5,0
+GREE.US,D,20060427,000000,335.03,349.02,331.35,340.18,3415.8,0
+GREE.US,D,20060428,000000,337.97,337.97,326.19,336.5,7943.7,0
+GREE.US,D,20060501,000000,333.56,339.45,332.82,334.29,2649.6,0
+GREE.US,D,20060502,000000,335.03,341.66,330.61,340.18,15216.4,0
+GREE.US,D,20060503,000000,340.92,343.13,333.56,340.18,9639.2,0
+GREE.US,D,20060504,000000,337.97,346.08,337.97,340.18,2551.5,0
+GREE.US,D,20060505,000000,340.18,343.87,337.97,340.18,2066.6,0
+GREE.US,D,20060508,000000,339.45,340.18,335.03,335.77,1771.7,0
+GREE.US,D,20060509,000000,335.03,337.24,331.35,331.35,1486,0
+GREE.US,D,20060510,000000,329.87,332.09,326.93,329.87,1588.5,0
+GREE.US,D,20060511,000000,327.67,333.56,315.89,318.09,2313.5,0
+GREE.US,D,20060512,000000,315.89,320.31,307.05,308.52,8018.1,0
+GREE.US,D,20060515,000000,305.58,311.47,304.84,307.79,3873.9,0
+GREE.US,D,20060516,000000,304.11,309.26,304.11,307.05,3060.4,0
+GREE.US,D,20060517,000000,305.58,308.52,298.95,304.84,5753.4,0
+GREE.US,D,20060518,000000,304.11,307.79,295.27,298.21,4235,0
+GREE.US,D,20060519,000000,296.74,301.9,282.75,291.59,12986.4,0
+GREE.US,D,20060522,000000,290.12,294.53,287.17,294.53,2074.3,0
+GREE.US,D,20060523,000000,294.53,294.53,286.43,287.17,1891,0
+GREE.US,D,20060524,000000,284.22,294.53,279.81,287.9,4582.1,0
+GREE.US,D,20060525,000000,292.32,296.74,284.96,293.8,3019.4,0
+GREE.US,D,20060526,000000,294.53,297.48,289.38,292.32,812.9,0
+GREE.US,D,20060530,000000,290.85,293.06,283.49,284.96,2571.8,0
+GREE.US,D,20060531,000000,283.49,290.85,283.49,287.17,2478.3,0
+GREE.US,D,20060601,000000,288.64,290.85,284.96,287.17,3152.5,0
+GREE.US,D,20060602,000000,290.12,290.85,283.49,287.17,1684.3,0
+GREE.US,D,20060605,000000,287.17,287.9,282.02,286.43,8460.1,0
+GREE.US,D,20060606,000000,286.43,286.43,276.12,281.28,2517.1,0
+GREE.US,D,20060607,000000,279.81,282.02,273.92,274.65,5638.9,0
+GREE.US,D,20060608,000000,274.65,279.81,272.44,277.6,2921.9,0
+GREE.US,D,20060609,000000,276.12,284.96,274.65,276.12,4419.3,0
+GREE.US,D,20060612,000000,273.92,274.65,270.24,270.97,3645.7,0
+GREE.US,D,20060613,000000,270.97,279.81,268.76,276.12,11350.5,0
+GREE.US,D,20060614,000000,273.92,276.12,271.71,274.65,3177,0
+GREE.US,D,20060615,000000,278.33,284.96,274.65,284.96,4451.4,0
+GREE.US,D,20060616,000000,284.96,287.9,279.07,284.22,11512.3,0
+GREE.US,D,20060619,000000,282.75,282.75,276.12,278.33,3645.1,0
+GREE.US,D,20060620,000000,276.12,283.49,273.92,274.65,6383.3,0
+GREE.US,D,20060621,000000,272.44,288.64,270.97,285.7,14893.6,0
+GREE.US,D,20060622,000000,282.75,289.38,276.86,282.02,3590.2,0
+GREE.US,D,20060623,000000,279.81,283.49,276.86,278.33,3821.4,0
+GREE.US,D,20060626,000000,277.6,282.02,270.97,276.86,2445.4,0
+GREE.US,D,20060627,000000,275.39,278.33,268.76,270.24,2762,0
+GREE.US,D,20060628,000000,268.76,277.6,265.08,269.5,3954.1,0
+GREE.US,D,20060629,000000,272.44,284.96,266.55,284.96,6327.1,0
+GREE.US,D,20060630,000000,283.49,290.12,267.29,290.12,80391.8,0
+GREE.US,D,20060703,000000,289.38,289.38,276.86,277.6,3327.8,0
+GREE.US,D,20060705,000000,280.54,284.22,276.86,277.6,5433.4,0
+GREE.US,D,20060706,000000,280.54,298.21,279.81,294.53,5692.1,0
+GREE.US,D,20060707,000000,296.74,301.16,293.06,295.27,2791.3,0
+GREE.US,D,20060710,000000,296,310.73,296,306.31,3492.1,0
+GREE.US,D,20060711,000000,307.79,310.73,298.21,301.9,5699.8,0
+GREE.US,D,20060712,000000,300.43,301.9,295.27,298.95,1135.6,0
+GREE.US,D,20060713,000000,297.48,297.48,289.38,290.85,1551.8,0
+GREE.US,D,20060714,000000,290.12,290.85,283.49,283.49,1538,0
+GREE.US,D,20060717,000000,282.02,287.17,281.28,281.28,2402.5,0
+GREE.US,D,20060718,000000,280.54,286.43,277.6,283.49,1190.3,0
+GREE.US,D,20060719,000000,281.28,293.06,281.28,293.06,3049.5,0
+GREE.US,D,20060720,000000,291.59,293.06,282.02,286.43,1905.2,0
+GREE.US,D,20060721,000000,283.49,283.49,268.76,276.12,2619.3,0
+GREE.US,D,20060724,000000,276.12,279.81,272.44,274.65,1225.8,0
+GREE.US,D,20060725,000000,272.44,274.65,266.55,268.02,2418.6,0
+GREE.US,D,20060726,000000,265.08,275.39,265.08,269.5,2307.1,0
+GREE.US,D,20060727,000000,276.12,279.81,273.92,279.81,1939.6,0
+GREE.US,D,20060728,000000,251.09,257.71,243.73,254.03,31536.9,0
+GREE.US,D,20060731,000000,251.83,260.66,248.88,255.51,10896.9,0
+GREE.US,D,20060801,000000,252.56,260.66,248.88,256.24,4523.6,0
+GREE.US,D,20060802,000000,254.77,265.08,251.83,257.71,6396,0
+GREE.US,D,20060803,000000,257.71,270.97,254.77,260.66,3759.3,0
+GREE.US,D,20060804,000000,260.66,273.18,256.98,265.81,2834.5,0
+GREE.US,D,20060807,000000,262.87,262.87,257.71,259.19,1660.1,0
+GREE.US,D,20060808,000000,257.71,265.08,257.71,265.08,2522.1,0
+GREE.US,D,20060809,000000,266.55,266.55,261.4,263.61,1651,0
+GREE.US,D,20060810,000000,260.66,276.86,260.66,276.12,3970.2,0
+GREE.US,D,20060811,000000,278.33,283.49,268.76,275.39,2397,0
+GREE.US,D,20060814,000000,273.18,284.96,273.18,279.07,1327.5,0
+GREE.US,D,20060815,000000,284.22,284.22,278.33,283.49,872.8,0
+GREE.US,D,20060816,000000,281.28,282.75,276.12,276.12,3158.8,0
+GREE.US,D,20060817,000000,277.6,293.8,277.6,288.64,2709.1,0
+GREE.US,D,20060818,000000,286.43,301.9,286.43,301.16,5918,0
+GREE.US,D,20060821,000000,298.21,310,293.8,293.8,3589.3,0
+GREE.US,D,20060822,000000,291.59,303.37,291.59,302.63,2781.6,0
+GREE.US,D,20060823,000000,300.43,301.16,296.74,296.74,887.3,0
+GREE.US,D,20060824,000000,298.21,301.16,293.06,293.8,7578.3,0
+GREE.US,D,20060825,000000,295.27,303.37,291.59,295.27,4218.8,0
+GREE.US,D,20060828,000000,293.06,298.95,293.06,296.74,1365.2,0
+GREE.US,D,20060829,000000,295.27,298.95,293.8,296.74,3172,0
+GREE.US,D,20060830,000000,296,296.74,290.85,290.85,10326.9,0
+GREE.US,D,20060831,000000,292.32,294.53,289.38,293.06,2824.1,0
+GREE.US,D,20060901,000000,293.06,293.8,287.9,288.64,2036.4,0
+GREE.US,D,20060905,000000,289.38,298.21,287.9,293.8,6251.5,0
+GREE.US,D,20060906,000000,294.53,294.53,290.85,290.85,1573.3,0
+GREE.US,D,20060907,000000,290.85,294.53,286.43,290.85,1460.7,0
+GREE.US,D,20060908,000000,289.38,293.8,286.43,293.06,1059.1,0
+GREE.US,D,20060911,000000,290.12,294.53,289.38,293.8,4542.8,0
+GREE.US,D,20060912,000000,295.27,295.27,292.32,294.53,9617.6,0
+GREE.US,D,20060913,000000,294.53,294.53,293.8,293.8,7827.6,0
+GREE.US,D,20060914,000000,294.53,294.53,293.06,294.53,4857.2,0
+GREE.US,D,20060915,000000,294.53,320.31,291.59,309.26,19959.1,0
+GREE.US,D,20060918,000000,306.31,309.26,303.37,307.79,4716.2,0
+GREE.US,D,20060919,000000,309.26,309.26,295.27,304.11,2236.8,0
+GREE.US,D,20060920,000000,301.9,307.05,301.9,304.84,1135.3,0
+GREE.US,D,20060921,000000,303.37,308.52,298.95,307.79,1133.2,0
+GREE.US,D,20060922,000000,307.05,310.73,299.68,305.58,2418.8,0
+GREE.US,D,20060925,000000,304.84,310,302.63,307.79,770,0
+GREE.US,D,20060926,000000,309.26,323.25,308.52,320.31,3135.8,0
+GREE.US,D,20060927,000000,320.31,321.78,312.94,318.09,1462.4,0
+GREE.US,D,20060928,000000,320.31,321.78,315.15,315.15,1871.1,0
+GREE.US,D,20060929,000000,315.15,321.78,310,321.78,1099.4,0
+GREE.US,D,20061002,000000,319.57,321.04,304.84,312.21,1328.3,0
+GREE.US,D,20061003,000000,310.73,329.14,308.52,327.67,2485.3,0
+GREE.US,D,20061004,000000,322.51,323.99,311.47,314.41,4037,0
+GREE.US,D,20061005,000000,316.62,322.51,315.15,318.09,1103.7,0
+GREE.US,D,20061006,000000,315.89,331.35,315.89,327.67,1444.9,0
+GREE.US,D,20061009,000000,325.46,327.67,321.04,327.67,525.9,0
+GREE.US,D,20061010,000000,329.87,329.87,316.62,321.04,1288.2,0
+GREE.US,D,20061011,000000,318.09,326.93,318.09,324.72,1892.2,0
+GREE.US,D,20061012,000000,323.25,324.72,319.57,323.99,1172.3,0
+GREE.US,D,20061013,000000,321.78,323.99,320.31,322.51,964.3,0
+GREE.US,D,20061016,000000,320.31,329.87,320.31,326.19,2217,0
+GREE.US,D,20061017,000000,322.51,327.67,321.78,326.19,2640.9,0
+GREE.US,D,20061018,000000,326.19,326.93,323.25,325.46,1087.9,0
+GREE.US,D,20061019,000000,323.99,331.35,323.99,331.35,3604,0
+GREE.US,D,20061020,000000,329.14,346.08,329.14,340.92,2211.7,0
+GREE.US,D,20061023,000000,337.97,354.91,334.29,334.29,1507.3,0
+GREE.US,D,20061024,000000,338.71,342.4,335.03,341.66,2267.8,0
+GREE.US,D,20061025,000000,338.71,350.49,337.97,339.45,1747,0
+GREE.US,D,20061026,000000,346.08,351.23,337.24,343.87,5366.8,0
+GREE.US,D,20061027,000000,364.48,415.29,349.02,397.62,49705.1,0
+GREE.US,D,20061030,000000,401.3,404.25,383.63,389.52,7877.7,0
+GREE.US,D,20061031,000000,386.57,392.47,373.32,376.27,8653.8,0
+GREE.US,D,20061101,000000,376.27,403.51,374.06,389.52,7180.2,0
+GREE.US,D,20061102,000000,388.78,399.09,385.1,394.67,6410.1,0
+GREE.US,D,20061103,000000,391.73,398.35,382.16,386.57,4201.5,0
+GREE.US,D,20061106,000000,390.25,393.94,386.57,392.47,3175.9,0
+GREE.US,D,20061107,000000,390.25,413.82,390.25,404.98,9852.5,0
+GREE.US,D,20061108,000000,407.19,424.13,407.19,420.44,6289.5,0
+GREE.US,D,20061109,000000,423.39,430.75,418.97,424.86,6128.9,0
+GREE.US,D,20061110,000000,422.66,427.07,413.82,419.71,4948.3,0
+GREE.US,D,20061113,000000,421.92,425.6,406.45,408.66,3421.7,0
+GREE.US,D,20061114,000000,406.45,416.03,396.88,410.13,3328.7,0
+GREE.US,D,20061115,000000,407.93,418.24,407.19,413.82,2965.5,0
+GREE.US,D,20061116,000000,416.03,441.06,410.87,431.49,9897.5,0
+GREE.US,D,20061117,000000,427.07,430.75,417.5,418.24,3355.1,0
+GREE.US,D,20061120,000000,412.35,425.6,412.35,424.86,3105.8,0
+GREE.US,D,20061121,000000,423.39,428.54,423.39,428.54,2790.5,0
+GREE.US,D,20061122,000000,430.75,444.75,430.02,441.06,6387.2,0
+GREE.US,D,20061124,000000,441.06,444.01,439.59,442.54,4067.2,0
+GREE.US,D,20061127,000000,435.17,444.75,428.54,435.91,9539.6,0
+GREE.US,D,20061128,000000,437.38,444.01,430.02,434.44,5802.4,0
+GREE.US,D,20061129,000000,433.7,445.48,428.54,432.23,3165.2,0
+GREE.US,D,20061130,000000,430.02,441.06,421.92,424.13,4922.9,0
+GREE.US,D,20061201,000000,426.34,432.23,420.44,420.44,2656.3,0
+GREE.US,D,20061204,000000,421.92,439.59,420.44,423.39,4382.9,0
+GREE.US,D,20061205,000000,424.13,437.38,414.56,415.29,3467.3,0
+GREE.US,D,20061206,000000,413.82,418.24,410.13,414.56,3631.6,0
+GREE.US,D,20061207,000000,416.76,425.6,413.08,418.24,2811.7,0
+GREE.US,D,20061208,000000,418.97,423.39,416.03,418.97,1856.6,0
+GREE.US,D,20061211,000000,418.97,420.44,396.15,403.51,3334.3,0
+GREE.US,D,20061212,000000,401.3,401.3,377.74,383.63,4018.7,0
+GREE.US,D,20061213,000000,382.16,393.94,382.16,386.57,2381.9,0
+GREE.US,D,20061214,000000,386.57,394.67,385.84,392.47,6130.4,0
+GREE.US,D,20061215,000000,387.31,390.25,382.16,387.31,2054.5,0
+GREE.US,D,20061218,000000,385.84,390.25,378.47,381.42,2126.6,0
+GREE.US,D,20061219,000000,376.27,383.63,376.27,380.68,2425.7,0
+GREE.US,D,20061220,000000,378.47,393.94,377.74,378.47,4685.8,0
+GREE.US,D,20061221,000000,377,385.1,374.06,377,2477.9,0
+GREE.US,D,20061222,000000,377,385.84,371.85,385.84,2344.2,0
+GREE.US,D,20061226,000000,386.57,387.31,379.95,382.16,1491.4,0
+GREE.US,D,20061227,000000,382.16,394.67,382.16,394.67,1435.2,0
+GREE.US,D,20061228,000000,394.67,404.98,393.2,401.3,2553.5,0
+GREE.US,D,20061229,000000,400.56,411.61,398.35,403.51,2687.1,0
+GREE.US,D,20070103,000000,402.04,407.93,393.94,404.25,6861.5,0
+GREE.US,D,20070104,000000,406.45,406.45,381.42,381.42,3344.4,0
+GREE.US,D,20070105,000000,383.63,393.94,382.16,382.16,2252.6,0
+GREE.US,D,20070108,000000,382.89,402.77,380.68,402.04,3345.5,0
+GREE.US,D,20070109,000000,402.77,405.72,385.84,396.88,9680.1,0
+GREE.US,D,20070110,000000,395.41,404.98,390.25,404.98,3249.6,0
+GREE.US,D,20070111,000000,441.8,444.75,412.35,434.44,24583.9,0
+GREE.US,D,20070112,000000,435.91,471.27,434.44,469.8,11752.1,0
+GREE.US,D,20070116,000000,469.8,494.82,467.57,482.29,12795.2,0
+GREE.US,D,20070117,000000,483.05,502.89,479.34,501.42,14124,0
+GREE.US,D,20070118,000000,504.36,505.12,494.06,501.42,9409.9,0
+GREE.US,D,20070119,000000,499.24,499.24,487.46,492.59,4555.8,0
+GREE.US,D,20070122,000000,490.4,491.88,474.93,485.99,4695.5,0
+GREE.US,D,20070123,000000,483.76,496.29,476.4,481.57,3967.6,0
+GREE.US,D,20070124,000000,483.76,493.35,477.16,478.63,5440.1,0
+GREE.US,D,20070125,000000,480.81,485.99,475.69,479.34,3884.8,0
+GREE.US,D,20070126,000000,481.57,497.76,476.4,487.46,4822.4,0
+GREE.US,D,20070129,000000,485.23,489.65,476.4,480.1,3126.3,0
+GREE.US,D,20070130,000000,482.29,516.19,477.87,516.19,6301.4,0
+GREE.US,D,20070131,000000,511.77,512.48,493.35,500.71,6224.7,0
+GREE.US,D,20070201,000000,498.48,498.48,478.63,478.63,5825.3,0
+GREE.US,D,20070202,000000,479.34,504.36,479.34,503.65,4942.4,0
+GREE.US,D,20070205,000000,500.71,500.71,480.1,480.1,2793.4,0
+GREE.US,D,20070206,000000,479.34,488.17,474.21,475.69,4485.3,0
+GREE.US,D,20070207,000000,480.1,481.57,460.21,474.21,5490.1,0
+GREE.US,D,20070208,000000,474.21,485.23,471.27,477.16,5806.1,0
+GREE.US,D,20070209,000000,441.8,458.02,424.86,455.03,19455.3,0
+GREE.US,D,20070212,000000,452.09,452.09,445.48,450.63,8035.9,0
+GREE.US,D,20070213,000000,448.43,452.85,435.91,439.59,8828.8,0
+GREE.US,D,20070214,000000,438.85,452.85,435.17,448.43,5518.1,0
+GREE.US,D,20070215,000000,449.16,449.16,443.27,448.43,4335.1,0
+GREE.US,D,20070216,000000,446.22,449.16,438.12,446.95,4790.6,0
+GREE.US,D,20070220,000000,448.43,448.43,438.85,445.48,7638.2,0
+GREE.US,D,20070221,000000,443.27,446.22,435.17,446.22,6290.5,0
+GREE.US,D,20070222,000000,444.01,494.06,444.01,474.21,8559.4,0
+GREE.US,D,20070223,000000,471.98,474.21,457.26,469.04,4801.1,0
+GREE.US,D,20070226,000000,463.91,468.33,445.48,449.16,4195.3,0
+GREE.US,D,20070227,000000,449.16,449.16,435.17,437.38,3985,0
+GREE.US,D,20070228,000000,441.8,446.22,416.03,436.64,6767.8,0
+GREE.US,D,20070301,000000,433.7,444.75,425.6,438.85,3990.5,0
+GREE.US,D,20070302,000000,438.85,455.79,431.49,440.32,6820.6,0
+GREE.US,D,20070305,000000,435.17,444.75,424.13,424.13,3520.2,0
+GREE.US,D,20070306,000000,425.6,443.27,419.71,434.44,5323.1,0
+GREE.US,D,20070307,000000,432.96,440.32,430.75,434.44,2794.4,0
+GREE.US,D,20070308,000000,436.64,436.64,430.02,431.49,1398.5,0
+GREE.US,D,20070309,000000,431.49,436.64,417.5,424.13,4166.7,0
+GREE.US,D,20070312,000000,420.44,429.28,420.44,421.18,1517.7,0
+GREE.US,D,20070313,000000,417.5,425.6,408.66,409.4,1405,0
+GREE.US,D,20070314,000000,409.4,421.92,401.3,412.35,2495.6,0
+GREE.US,D,20070315,000000,410.13,430.75,410.13,414.56,3894,0
+GREE.US,D,20070316,000000,413.08,421.18,413.08,419.71,2116.9,0
+GREE.US,D,20070319,000000,417.5,430.75,408.66,420.44,2310.9,0
+GREE.US,D,20070320,000000,418.97,425.6,416.03,419.71,1877.4,0
+GREE.US,D,20070321,000000,422.66,423.39,405.72,410.13,4300.7,0
+GREE.US,D,20070322,000000,412.35,419.71,408.66,416.76,3927.1,0
+GREE.US,D,20070323,000000,414.56,436.64,410.87,430.02,1627.9,0
+GREE.US,D,20070326,000000,428.54,430.75,420.44,423.39,1305.4,0
+GREE.US,D,20070327,000000,426.34,432.96,414.56,423.39,1435.9,0
+GREE.US,D,20070328,000000,423.39,429.28,419.71,422.66,836.5,0
+GREE.US,D,20070329,000000,425.6,426.34,410.13,415.29,1588.8,0
+GREE.US,D,20070330,000000,418.24,427.07,413.08,415.29,1966.8,0
+GREE.US,D,20070402,000000,417.5,430.75,412.35,416.03,3906.7,0
+GREE.US,D,20070403,000000,413.82,430.02,413.82,421.92,4768.6,0
+GREE.US,D,20070404,000000,424.13,441.8,424.13,435.17,3056.1,0
+GREE.US,D,20070405,000000,432.23,435.17,420.44,435.17,1980.1,0
+GREE.US,D,20070409,000000,434.44,435.17,425.6,432.23,902.8,0
+GREE.US,D,20070410,000000,432.23,437.38,424.13,424.86,2643.4,0
+GREE.US,D,20070411,000000,422.66,427.07,419.71,420.44,1246.1,0
+GREE.US,D,20070412,000000,418.24,438.12,416.76,435.17,2356.7,0
+GREE.US,D,20070413,000000,435.17,438.12,426.34,429.28,2058.2,0
+GREE.US,D,20070416,000000,431.49,448.43,423.39,440.32,1570.5,0
+GREE.US,D,20070417,000000,439.59,447.69,434.44,440.32,1059.2,0
+GREE.US,D,20070418,000000,438.85,449.16,435.91,448.43,1561.4,0
+GREE.US,D,20070419,000000,447.69,447.69,434.44,434.44,2020,0
+GREE.US,D,20070420,000000,433.7,441.8,432.23,433.7,1325,0
+GREE.US,D,20070423,000000,431.49,441.06,430.75,432.23,1652.6,0
+GREE.US,D,20070424,000000,431.49,438.85,416.76,419.71,2916.5,0
+GREE.US,D,20070425,000000,418.24,431.49,418.24,424.13,2512.7,0
+GREE.US,D,20070426,000000,420.44,426.34,411.61,412.35,3871.3,0
+GREE.US,D,20070427,000000,411.61,441.8,385.1,397.62,7615.6,0
+GREE.US,D,20070430,000000,396.15,400.56,390.25,395.41,5345.9,0
+GREE.US,D,20070501,000000,396.88,398.35,384.37,388.05,7314.1,0
+GREE.US,D,20070502,000000,387.31,395.41,382.89,384.37,10187.9,0
+GREE.US,D,20070503,000000,386.57,390.25,379.95,382.16,3021.4,0
+GREE.US,D,20070504,000000,381.42,387.31,379.95,382.89,2992.5,0
+GREE.US,D,20070507,000000,382.89,385.1,374.79,376.27,4356.1,0
+GREE.US,D,20070508,000000,375.53,379.21,364.48,371.85,4048,0
+GREE.US,D,20070509,000000,392.47,393.94,371.85,381.42,3197.8,0
+GREE.US,D,20070510,000000,379.95,382.89,377.74,379.95,1975.8,0
+GREE.US,D,20070511,000000,380.68,387.31,379.21,382.16,997,0
+GREE.US,D,20070514,000000,388.78,392.47,379.21,380.68,598.2,0
+GREE.US,D,20070515,000000,388.05,389.52,374.79,381.42,2178.7,0
+GREE.US,D,20070516,000000,384.37,388.78,368.16,374.79,2123,0
+GREE.US,D,20070517,000000,376.27,379.21,364.48,373.32,1975.6,0
+GREE.US,D,20070518,000000,374.79,376.27,370.37,375.53,1942.8,0
+GREE.US,D,20070521,000000,376.27,381.42,371.11,374.06,1411.6,0
+GREE.US,D,20070522,000000,371.85,378.47,368.16,375.53,1411.3,0
+GREE.US,D,20070523,000000,375.53,380.68,365.96,369.64,2169.9,0
+GREE.US,D,20070524,000000,372.59,377,365.96,368.16,3897.7,0
+GREE.US,D,20070525,000000,368.16,406.45,368.16,401.3,3377.7,0
+GREE.US,D,20070529,000000,403.51,403.51,385.1,390.99,1863.4,0
+GREE.US,D,20070530,000000,393.2,401.3,385.84,388.05,2350.5,0
+GREE.US,D,20070531,000000,388.78,419.71,383.63,419.71,6099.5,0
+GREE.US,D,20070601,000000,421.92,430.02,416.76,419.71,3119,0
+GREE.US,D,20070604,000000,419.71,421.18,410.13,410.13,1812.4,0
+GREE.US,D,20070605,000000,409.4,413.82,399.83,410.87,1653.1,0
+GREE.US,D,20070606,000000,406.45,411.61,404.98,407.19,1124.8,0
+GREE.US,D,20070607,000000,404.98,407.19,379.95,388.78,1537.8,0
+GREE.US,D,20070608,000000,386.57,404.25,385.84,401.3,3503.7,0
+GREE.US,D,20070611,000000,399.09,406.45,398.35,402.04,2172.4,0
+GREE.US,D,20070612,000000,401.3,401.3,378.47,379.21,2397.4,0
+GREE.US,D,20070613,000000,382.16,383.63,371.11,377.74,1599.1,0
+GREE.US,D,20070614,000000,376.27,384.37,375.53,379.21,1327.8,0
+GREE.US,D,20070615,000000,379.21,391.73,377,385.84,1349.9,0
+GREE.US,D,20070618,000000,384.37,395.41,381.42,387.31,1519.1,0
+GREE.US,D,20070619,000000,388.78,391.73,383.63,388.78,2419.4,0
+GREE.US,D,20070620,000000,387.31,396.15,387.31,391.73,1355.1,0
+GREE.US,D,20070621,000000,387.31,401.3,387.31,399.83,2205.6,0
+GREE.US,D,20070622,000000,396.88,397.62,386.57,390.99,2670.2,0
+GREE.US,D,20070625,000000,390.99,404.98,390.99,393.94,2900.6,0
+GREE.US,D,20070626,000000,394.67,396.15,385.1,390.99,1511.4,0
+GREE.US,D,20070627,000000,383.63,399.09,382.89,396.15,1007,0
+GREE.US,D,20070628,000000,399.09,402.77,388.78,393.2,817.6,0
+GREE.US,D,20070629,000000,393.94,404.25,391.73,402.04,2730.5,0
+GREE.US,D,20070702,000000,402.77,412.35,399.09,399.09,720.4,0
+GREE.US,D,20070703,000000,402.77,407.19,388.05,398.35,731.8,0
+GREE.US,D,20070705,000000,399.09,399.09,393.94,398.35,1045.4,0
+GREE.US,D,20070706,000000,399.09,404.98,396.88,402.04,1317.5,0
+GREE.US,D,20070709,000000,400.56,403.51,393.2,397.62,871.8,0
+GREE.US,D,20070710,000000,397.62,397.62,383.63,385.84,842,0
+GREE.US,D,20070711,000000,383.63,393.94,383.63,390.99,953.9,0
+GREE.US,D,20070712,000000,390.25,393.94,385.1,391.73,1896,0
+GREE.US,D,20070713,000000,388.78,402.04,387.31,388.78,1296,0
+GREE.US,D,20070716,000000,385.84,392.47,385.1,385.1,1161.9,0
+GREE.US,D,20070717,000000,385.1,394.67,385.1,390.99,765.9,0
+GREE.US,D,20070718,000000,389.52,391.73,382.89,382.89,1147.4,0
+GREE.US,D,20070719,000000,386.57,390.99,383.63,385.84,567.2,0
+GREE.US,D,20070720,000000,386.57,389.52,382.89,386.57,789.3,0
+GREE.US,D,20070723,000000,386.57,393.2,384.37,388.05,880.5,0
+GREE.US,D,20070724,000000,391.73,398.35,386.57,390.99,2803.6,0
+GREE.US,D,20070725,000000,393.2,399.09,385.1,386.57,2429.4,0
+GREE.US,D,20070726,000000,388.78,390.25,381.42,385.1,2328.6,0
+GREE.US,D,20070727,000000,379.21,399.83,379.21,394.67,4149.3,0
+GREE.US,D,20070730,000000,394.67,407.93,385.84,406.45,3082.5,0
+GREE.US,D,20070731,000000,415.29,415.29,396.15,406.45,2640.9,0
+GREE.US,D,20070801,000000,396.88,407.19,396.15,402.77,2772.3,0
+GREE.US,D,20070802,000000,402.77,410.87,393.94,397.62,1923.7,0
+GREE.US,D,20070803,000000,397.62,400.56,392.47,396.15,1496.6,0
+GREE.US,D,20070806,000000,396.15,396.15,379.21,382.16,4868.2,0
+GREE.US,D,20070807,000000,379.95,389.52,379.95,388.78,1929.1,0
+GREE.US,D,20070808,000000,390.25,423.39,385.84,413.08,7177.1,0
+GREE.US,D,20070809,000000,402.77,416.76,402.04,409.4,4937.2,0
+GREE.US,D,20070810,000000,407.19,413.08,392.47,395.41,3750.4,0
+GREE.US,D,20070813,000000,395.41,399.09,382.16,385.84,3157.5,0
+GREE.US,D,20070814,000000,387.31,390.25,373.32,374.79,3462.4,0
+GREE.US,D,20070815,000000,372.59,379.21,353.44,356.38,2886.4,0
+GREE.US,D,20070816,000000,353.44,365.22,334.29,356.38,2716.7,0
+GREE.US,D,20070817,000000,368.16,380.68,351.97,365.22,3838,0
+GREE.US,D,20070820,000000,366.69,378.47,365.22,368.16,1331.7,0
+GREE.US,D,20070821,000000,367.43,379.21,365.96,374.79,2607.2,0
+GREE.US,D,20070822,000000,378.47,378.47,367.43,371.85,2545.5,0
+GREE.US,D,20070823,000000,371.85,374.79,357.86,366.69,1330.2,0
+GREE.US,D,20070824,000000,364.48,404.98,363.01,389.52,2551.1,0
+GREE.US,D,20070827,000000,392.47,392.47,374.79,380.68,1085.8,0
+GREE.US,D,20070828,000000,375.53,379.21,371.85,372.59,1175.6,0
+GREE.US,D,20070829,000000,397.62,407.93,395.41,406.45,3776.4,0
+GREE.US,D,20070830,000000,407.19,411.61,396.88,402.77,1605.4,0
+GREE.US,D,20070831,000000,407.19,408.66,395.41,396.88,1071.7,0
+GREE.US,D,20070904,000000,393.94,398.35,385.84,393.2,3221.1,0
+GREE.US,D,20070905,000000,389.52,396.88,389.52,394.67,1565.9,0
+GREE.US,D,20070906,000000,393.2,415.29,389.52,415.29,1174,0
+GREE.US,D,20070907,000000,407.93,415.29,404.25,412.35,1394.3,0
+GREE.US,D,20070910,000000,414.56,414.56,395.41,397.62,1702,0
+GREE.US,D,20070911,000000,398.35,404.98,396.88,402.77,682.5,0
+GREE.US,D,20070912,000000,402.77,405.72,394.67,396.15,2290,0
+GREE.US,D,20070913,000000,394.67,399.09,390.25,390.99,1200.8,0
+GREE.US,D,20070914,000000,385.1,396.88,385.1,396.88,678.9,0
+GREE.US,D,20070917,000000,393.2,396.88,388.05,394.67,716.2,0
+GREE.US,D,20070918,000000,396.88,410.13,393.94,399.09,1043.4,0
+GREE.US,D,20070919,000000,397.62,404.98,393.2,399.83,989.3,0
+GREE.US,D,20070920,000000,396.88,399.83,387.31,387.31,1075.5,0
+GREE.US,D,20070921,000000,387.31,393.94,387.31,393.94,784.2,0
+GREE.US,D,20070924,000000,392.47,404.25,392.47,402.04,715.6,0
+GREE.US,D,20070925,000000,398.35,404.25,398.35,404.25,443,0
+GREE.US,D,20070926,000000,400.56,403.51,395.41,399.09,642.5,0
+GREE.US,D,20070927,000000,397.62,430.75,397.62,417.5,1429.5,0
+GREE.US,D,20070928,000000,414.56,434.44,414.56,430.02,2961.9,0
+GREE.US,D,20071001,000000,432.96,471.98,431.49,469.8,7244.7,0
+GREE.US,D,20071002,000000,466.85,466.85,445.48,453.56,2363.3,0
+GREE.US,D,20071003,000000,452.85,473.45,452.09,464.62,1767.9,0
+GREE.US,D,20071004,000000,461.68,466.09,445.48,466.09,3321.6,0
+GREE.US,D,20071005,000000,379.21,407.19,360.8,361.54,49134,0
+GREE.US,D,20071008,000000,364.48,370.37,361.54,365.96,9554.4,0
+GREE.US,D,20071009,000000,367.43,368.16,355.65,360.06,6336,0
+GREE.US,D,20071010,000000,361.54,367.43,357.12,360.8,3926.3,0
+GREE.US,D,20071011,000000,360.8,365.22,340.18,357.12,8349.5,0
+GREE.US,D,20071012,000000,357.12,359.33,343.13,351.23,10817.4,0
+GREE.US,D,20071015,000000,346.08,363.75,346.08,360.8,3123.7,0
+GREE.US,D,20071016,000000,359.33,361.54,354.18,354.91,2116.4,0
+GREE.US,D,20071017,000000,360.8,361.54,348.28,358.59,3797,0
+GREE.US,D,20071018,000000,351.23,354.18,345.34,347.55,2238.8,0
+GREE.US,D,20071019,000000,344.6,346.81,335.03,337.24,28089.6,0
+GREE.US,D,20071022,000000,336.5,342.4,331.35,335.77,3296.8,0
+GREE.US,D,20071023,000000,337.24,352.7,337.24,351.23,702.5,0
+GREE.US,D,20071024,000000,347.55,360.8,343.13,360.8,1500.8,0
+GREE.US,D,20071025,000000,358.59,360.8,346.81,353.44,1741.3,0
+GREE.US,D,20071026,000000,353.44,357.12,351.23,355.65,1086.1,0
+GREE.US,D,20071029,000000,349.76,360.8,349.76,357.12,1868.4,0
+GREE.US,D,20071030,000000,352.7,355.65,347.55,350.49,1278.3,0
+GREE.US,D,20071031,000000,332.82,360.8,331.35,353.44,3962.1,0
+GREE.US,D,20071101,000000,349.76,349.76,333.56,333.56,3705.8,0
+GREE.US,D,20071102,000000,337.24,375.53,320.31,333.56,12164.7,0
+GREE.US,D,20071105,000000,331.35,338.71,329.87,337.24,3662.7,0
+GREE.US,D,20071106,000000,336.5,336.5,329.87,333.56,926.8,0
+GREE.US,D,20071107,000000,337.24,343.87,327.67,329.87,1645.1,0
+GREE.US,D,20071108,000000,331.35,333.56,302.63,312.94,6143.6,0
+GREE.US,D,20071109,000000,309.26,309.26,292.32,304.84,6745.5,0
+GREE.US,D,20071112,000000,302.63,315.15,298.21,298.21,2743.4,0
+GREE.US,D,20071113,000000,303.37,309.26,294.53,301.9,3341.6,0
+GREE.US,D,20071114,000000,311.47,320.31,303.37,310,36371.6,0
+GREE.US,D,20071115,000000,311.47,312.94,307.05,310.73,1720.4,0
+GREE.US,D,20071116,000000,309.26,315.15,305.58,312.94,2358.2,0
+GREE.US,D,20071119,000000,309.26,309.26,300.43,301.16,2141,0
+GREE.US,D,20071120,000000,300.43,307.79,291.59,294.53,2221.2,0
+GREE.US,D,20071121,000000,290.85,303.37,290.85,296.74,2173.4,0
+GREE.US,D,20071123,000000,296.74,337.24,296.74,305.58,1094.7,0
+GREE.US,D,20071126,000000,303.37,308.52,296.74,299.68,1206.3,0
+GREE.US,D,20071127,000000,298.21,298.95,282.02,287.17,7120.5,0
+GREE.US,D,20071128,000000,287.17,300.43,287.17,300.43,1540.6,0
+GREE.US,D,20071129,000000,298.21,304.84,294.53,296.74,2204,0
+GREE.US,D,20071130,000000,296,325.46,296,319.57,1439.7,0
+GREE.US,D,20071203,000000,321.78,323.25,308.52,317.36,1742.3,0
+GREE.US,D,20071204,000000,315.89,342.4,313.68,321.78,6725.1,0
+GREE.US,D,20071205,000000,326.93,327.67,309.26,316.62,2518.6,0
+GREE.US,D,20071206,000000,318.09,345.34,314.41,340.92,1881.8,0
+GREE.US,D,20071207,000000,335.03,351.97,329.87,343.13,2798,0
+GREE.US,D,20071210,000000,343.13,349.76,328.4,332.09,1293.4,0
+GREE.US,D,20071211,000000,335.03,343.87,320.31,321.04,1514.1,0
+GREE.US,D,20071212,000000,322.51,329.14,313.68,317.36,3608.8,0
+GREE.US,D,20071213,000000,315.89,322.51,315.89,320.31,654.8,0
+GREE.US,D,20071214,000000,317.36,325.46,312.94,315.89,1497.2,0
+GREE.US,D,20071217,000000,312.21,322.51,307.05,315.15,1816.8,0
+GREE.US,D,20071218,000000,315.89,320.31,296.74,310,2148,0
+GREE.US,D,20071219,000000,307.79,322.51,303.37,311.47,2069.1,0
+GREE.US,D,20071220,000000,309.26,321.78,308.52,320.31,1174.6,0
+GREE.US,D,20071221,000000,320.31,323.25,299.68,319.57,4548.5,0
+GREE.US,D,20071224,000000,318.83,330.61,306.31,321.04,902.2,0
+GREE.US,D,20071226,000000,317.36,327.67,313.68,318.83,1632.8,0
+GREE.US,D,20071227,000000,315.89,323.25,315.89,322.51,910.2,0
+GREE.US,D,20071228,000000,319.57,323.25,316.62,320.31,738,0
+GREE.US,D,20071231,000000,316.62,337.97,316.62,327.67,2702.9,0
+GREE.US,D,20080102,000000,332.09,338.71,318.09,318.09,2934.9,0
+GREE.US,D,20080103,000000,323.99,323.99,304.84,304.84,3550.4,0
+GREE.US,D,20080104,000000,305.58,308.52,300.43,301.9,2169.6,0
+GREE.US,D,20080107,000000,301.9,301.9,287.17,294.53,2468.3,0
+GREE.US,D,20080108,000000,294.53,303.37,287.17,287.17,992.6,0
+GREE.US,D,20080109,000000,289.38,296.74,280.54,288.64,2639,0
+GREE.US,D,20080110,000000,284.22,319.57,284.22,313.68,7609.3,0
+GREE.US,D,20080111,000000,313.68,314.41,290.85,293.06,6956.9,0
+GREE.US,D,20080114,000000,292.32,298.95,287.9,291.59,2411,0
+GREE.US,D,20080115,000000,286.43,292.32,283.49,290.85,1135.8,0
+GREE.US,D,20080116,000000,293.8,293.8,282.75,290.12,2529.4,0
+GREE.US,D,20080117,000000,290.85,294.53,280.54,284.22,1115.5,0
+GREE.US,D,20080118,000000,289.38,294.53,276.12,281.28,3786.7,0
+GREE.US,D,20080122,000000,275.39,280.54,264.34,268.76,1520,0
+GREE.US,D,20080123,000000,272.44,273.18,254.77,260.66,2311.6,0
+GREE.US,D,20080124,000000,257.71,270.24,256.98,261.4,2677.7,0
+GREE.US,D,20080125,000000,267.29,275.39,247.41,262.13,1373,0
+GREE.US,D,20080128,000000,264.34,268.76,256.98,268.02,1851,0
+GREE.US,D,20080129,000000,267.29,277.6,265.81,272.44,1057.4,0
+GREE.US,D,20080130,000000,273.92,279.07,259.19,262.87,609.5,0
+GREE.US,D,20080131,000000,257.71,270.97,252.56,268.02,1825.3,0
+GREE.US,D,20080201,000000,270.97,271.71,261.4,268.02,931.4,0
+GREE.US,D,20080204,000000,270.97,279.81,268.76,278.33,1504.4,0
+GREE.US,D,20080205,000000,276.12,309.26,260.66,263.61,2077.1,0
+GREE.US,D,20080206,000000,267.29,285.7,260.66,260.66,749.1,0
+GREE.US,D,20080207,000000,263.61,263.61,254.03,257.71,1356.6,0
+GREE.US,D,20080208,000000,254.77,259.19,250.35,256.24,1502.8,0
+GREE.US,D,20080211,000000,263.61,263.61,254.77,256.24,2029.1,0
+GREE.US,D,20080212,000000,250.35,264.34,250.35,257.71,5857.2,0
+GREE.US,D,20080213,000000,257.71,283.49,257.71,274.65,5784.5,0
+GREE.US,D,20080214,000000,272.44,273.92,265.81,272.44,3265.1,0
+GREE.US,D,20080215,000000,270.24,271.71,259.93,268.76,2533.4,0
+GREE.US,D,20080219,000000,269.5,273.18,255.51,258.45,2985.7,0
+GREE.US,D,20080220,000000,259.19,264.34,249.62,255.51,1649.3,0
+GREE.US,D,20080221,000000,254.77,259.19,249.62,254.03,738.4,0
+GREE.US,D,20080222,000000,254.77,268.02,250.35,262.87,1714.4,0
+GREE.US,D,20080225,000000,260.66,265.08,254.77,262.87,1324.9,0
+GREE.US,D,20080226,000000,265.08,276.86,259.93,269.5,1386.1,0
+GREE.US,D,20080227,000000,265.81,272.44,265.08,270.97,594.1,0
+GREE.US,D,20080228,000000,267.29,271.71,265.08,266.55,506.3,0
+GREE.US,D,20080229,000000,265.08,266.55,258.45,258.45,479.5,0
+GREE.US,D,20080303,000000,253.3,260.66,243.73,250.35,2319.6,0
+GREE.US,D,20080304,000000,250.35,258.45,250.35,254.77,2965.2,0
+GREE.US,D,20080305,000000,256.24,279.07,256.24,269.5,5626.8,0
+GREE.US,D,20080306,000000,268.76,273.18,262.13,263.61,689.4,0
+GREE.US,D,20080307,000000,259.93,270.24,259.19,266.55,1006,0
+GREE.US,D,20080310,000000,264.34,276.12,257.71,260.66,2676,0
+GREE.US,D,20080311,000000,261.4,268.76,251.09,252.56,1751.4,0
+GREE.US,D,20080312,000000,253.3,265.08,253.3,262.87,1138.6,0
+GREE.US,D,20080313,000000,261.4,268.76,256.98,268.76,1727.2,0
+GREE.US,D,20080314,000000,268.76,268.76,247.41,254.03,1721.3,0
+GREE.US,D,20080317,000000,250.35,257.71,250.35,257.71,555.1,0
+GREE.US,D,20080318,000000,259.19,259.19,241.52,253.3,1279.8,0
+GREE.US,D,20080319,000000,251.09,262.13,243.73,247.41,524.2,0
+GREE.US,D,20080320,000000,239.31,265.08,227.53,261.4,5474.7,0
+GREE.US,D,20080324,000000,259.93,263.61,253.3,254.03,1496.2,0
+GREE.US,D,20080325,000000,254.77,255.51,242.99,248.14,1557.4,0
+GREE.US,D,20080326,000000,245.2,262.87,245.2,256.98,3014,0
+GREE.US,D,20080327,000000,254.03,256.24,241.52,246.67,1458.6,0
+GREE.US,D,20080328,000000,246.67,251.09,243.73,246.67,569.7,0
+GREE.US,D,20080331,000000,245.93,251.83,231.21,242.99,1435.7,0
+GREE.US,D,20080401,000000,252.56,252.56,234.89,246.67,1594.4,0
+GREE.US,D,20080402,000000,247.41,250.35,235.63,240.78,5880.6,0
+GREE.US,D,20080403,000000,243.73,250.35,240.78,250.35,1886.5,0
+GREE.US,D,20080404,000000,248.88,248.88,237.83,241.52,2142.3,0
+GREE.US,D,20080407,000000,240.05,245.2,238.57,242.25,1135.5,0
+GREE.US,D,20080408,000000,239.31,242.25,215.75,240.05,1002.5,0
+GREE.US,D,20080409,000000,240.78,242.99,229,238.57,1373,0
+GREE.US,D,20080410,000000,235.63,239.31,228.27,229.74,2704.6,0
+GREE.US,D,20080411,000000,228.27,237.1,227.53,228.27,1595.3,0
+GREE.US,D,20080414,000000,229.74,236.36,229.74,234.15,1522.3,0
+GREE.US,D,20080415,000000,235.63,235.63,225.32,233.42,1706.9,0
+GREE.US,D,20080416,000000,232.68,235.63,230.47,233.42,513.1,0
+GREE.US,D,20080417,000000,234.15,237.1,231.21,234.15,592,0
+GREE.US,D,20080418,000000,235.63,236.36,229.74,236.36,273.5,0
+GREE.US,D,20080421,000000,235.63,235.63,231.21,232.68,667,0
+GREE.US,D,20080422,000000,232.68,233.42,225.32,230.47,5898.2,0
+GREE.US,D,20080423,000000,233.42,239.31,230.47,237.83,2298.4,0
+GREE.US,D,20080424,000000,242.25,251.09,238.57,247.41,1435.1,0
+GREE.US,D,20080425,000000,248.14,261.4,246.67,260.66,3458.5,0
+GREE.US,D,20080428,000000,258.45,274.65,258.45,273.18,2048.9,0
+GREE.US,D,20080429,000000,272.44,274.65,265.08,269.5,2657.4,0
+GREE.US,D,20080430,000000,270.97,273.92,257.71,264.34,1644.4,0
+GREE.US,D,20080501,000000,265.81,270.97,265.08,270.97,2030.5,0
+GREE.US,D,20080502,000000,268.02,282.75,265.08,282.75,1935.9,0
+GREE.US,D,20080505,000000,277.6,290.85,274.65,287.17,3023.3,0
+GREE.US,D,20080506,000000,276.12,276.12,248.88,273.18,6075,0
+GREE.US,D,20080507,000000,270.97,270.97,251.09,256.98,3669.4,0
+GREE.US,D,20080508,000000,255.51,261.4,243.73,255.51,2037.4,0
+GREE.US,D,20080509,000000,249.62,259.19,243.73,258.45,1293.4,0
+GREE.US,D,20080512,000000,256.98,258.45,247.41,249.62,1975.4,0
+GREE.US,D,20080513,000000,247.41,267.29,247.41,266.55,2530.8,0
+GREE.US,D,20080514,000000,265.08,266.55,254.77,258.45,1288.7,0
+GREE.US,D,20080515,000000,259.19,266.55,258.45,259.19,1435.4,0
+GREE.US,D,20080516,000000,258.45,268.76,251.83,266.55,1989.7,0
+GREE.US,D,20080519,000000,268.76,268.76,259.19,261.4,1599.3,0
+GREE.US,D,20080520,000000,259.93,269.5,257.71,269.5,896.9,0
+GREE.US,D,20080521,000000,267.29,270.24,255.51,256.24,1428.3,0
+GREE.US,D,20080522,000000,254.03,262.13,250.35,255.51,1690.7,0
+GREE.US,D,20080523,000000,252.56,260.66,248.88,257.71,907,0
+GREE.US,D,20080527,000000,255.51,259.93,252.56,253.3,1371.9,0
+GREE.US,D,20080528,000000,252.56,269.5,252.56,268.76,3410.8,0
+GREE.US,D,20080529,000000,266.55,270.24,257.71,262.13,3164.6,0
+GREE.US,D,20080530,000000,265.08,276.86,261.4,274.65,2691.5,0
+GREE.US,D,20080602,000000,276.86,278.33,262.13,270.24,2026.5,0
+GREE.US,D,20080603,000000,272.44,277.6,265.08,277.6,1418.1,0
+GREE.US,D,20080604,000000,274.65,279.81,272.44,278.33,1721.7,0
+GREE.US,D,20080605,000000,276.12,287.9,276.12,287.17,3669.4,0
+GREE.US,D,20080606,000000,288.64,302.63,282.75,289.38,5614.5,0
+GREE.US,D,20080609,000000,285.7,287.9,269.5,285.7,3304.2,0
+GREE.US,D,20080610,000000,282.75,284.22,276.12,283.49,1509.1,0
+GREE.US,D,20080611,000000,285.7,286.43,277.6,281.28,1776.8,0
+GREE.US,D,20080612,000000,282.02,287.17,273.18,280.54,2445.2,0
+GREE.US,D,20080613,000000,279.81,288.64,273.92,285.7,1346.7,0
+GREE.US,D,20080616,000000,282.75,285.7,279.07,285.7,1739.2,0
+GREE.US,D,20080617,000000,287.9,289.38,268.02,276.12,1819.7,0
+GREE.US,D,20080618,000000,278.33,278.33,272.44,273.92,1433.9,0
+GREE.US,D,20080619,000000,276.12,276.86,267.29,276.86,1399.3,0
+GREE.US,D,20080620,000000,278.33,278.33,259.19,270.97,2020.9,0
+GREE.US,D,20080623,000000,269.5,269.5,259.93,264.34,1304.1,0
+GREE.US,D,20080624,000000,266.55,266.55,253.3,257.71,2585,0
+GREE.US,D,20080625,000000,255.51,259.93,250.35,254.77,1196.3,0
+GREE.US,D,20080626,000000,255.51,259.19,242.25,251.83,1299.6,0
+GREE.US,D,20080627,000000,248.88,251.09,234.89,240.05,68098.2,0
+GREE.US,D,20080630,000000,237.1,248.88,234.89,239.31,2732.6,0
+GREE.US,D,20080701,000000,235.63,248.14,224.59,247.41,2790.3,0
+GREE.US,D,20080702,000000,244.46,247.41,235.63,235.63,1914,0
+GREE.US,D,20080703,000000,236.36,242.25,231.21,237.83,541.3,0
+GREE.US,D,20080707,000000,240.05,240.05,233.42,237.1,1655.7,0
+GREE.US,D,20080708,000000,240.05,256.98,228.27,250.35,2024,0
+GREE.US,D,20080709,000000,251.09,251.83,229.74,233.42,1399.6,0
+GREE.US,D,20080710,000000,232.68,239.31,229,239.31,1224.4,0
+GREE.US,D,20080711,000000,236.36,254.77,234.15,251.83,1434.7,0
+GREE.US,D,20080714,000000,254.77,261.4,231.95,253.3,1293.7,0
+GREE.US,D,20080715,000000,249.62,254.77,242.25,242.99,1898.8,0
+GREE.US,D,20080716,000000,245.2,273.92,232.68,242.25,3864.5,0
+GREE.US,D,20080717,000000,240.78,248.14,227.53,244.46,1385.3,0
+GREE.US,D,20080718,000000,244.46,250.35,240.05,242.25,1221.8,0
+GREE.US,D,20080721,000000,244.46,246.67,237.1,241.52,425.2,0
+GREE.US,D,20080722,000000,242.99,264.34,236.36,262.13,2424.9,0
+GREE.US,D,20080723,000000,262.13,265.08,249.62,258.45,1408.4,0
+GREE.US,D,20080724,000000,259.93,265.08,253.3,259.93,1464.2,0
+GREE.US,D,20080725,000000,262.13,271.71,259.19,271.71,1493.3,0
+GREE.US,D,20080728,000000,270.24,276.12,257.71,259.93,1599.6,0
+GREE.US,D,20080729,000000,259.93,266.55,256.24,258.45,1583,0
+GREE.US,D,20080730,000000,262.87,262.87,243.73,254.03,1129.3,0
+GREE.US,D,20080731,000000,250.35,271.71,244.46,250.35,3953.5,0
+GREE.US,D,20080801,000000,250.35,261.4,235.63,259.19,10918,0
+GREE.US,D,20080804,000000,256.24,267.29,246.67,250.35,2825.9,0
+GREE.US,D,20080805,000000,255.51,262.87,245.2,257.71,3408.8,0
+GREE.US,D,20080806,000000,256.98,263.61,249.62,251.83,2499.8,0
+GREE.US,D,20080807,000000,251.09,265.81,251.09,256.24,2133.8,0
+GREE.US,D,20080808,000000,256.98,279.81,244.46,274.65,3666.6,0
+GREE.US,D,20080811,000000,278.33,278.33,265.08,269.5,2145.4,0
+GREE.US,D,20080812,000000,269.5,276.86,268.76,270.24,1842,0
+GREE.US,D,20080813,000000,270.97,287.17,266.55,277.6,2255.5,0
+GREE.US,D,20080814,000000,273.18,279.81,265.81,268.76,1806.5,0
+GREE.US,D,20080815,000000,279.07,283.49,273.92,282.75,6946.8,0
+GREE.US,D,20080818,000000,282.75,282.75,270.97,274.65,1406.4,0
+GREE.US,D,20080819,000000,270.97,274.65,265.08,271.71,1143.7,0
+GREE.US,D,20080820,000000,274.65,276.12,260.66,265.08,1355.8,0
+GREE.US,D,20080821,000000,262.13,272.44,261.4,265.08,810.9,0
+GREE.US,D,20080822,000000,266.55,271.71,261.4,262.87,823,0
+GREE.US,D,20080825,000000,264.34,270.24,253.3,255.51,1203,0
+GREE.US,D,20080826,000000,254.77,263.61,242.99,253.3,1298.8,0
+GREE.US,D,20080827,000000,251.09,265.08,251.09,253.3,1079.4,0
+GREE.US,D,20080828,000000,254.03,257.71,245.2,256.98,1125.1,0
+GREE.US,D,20080829,000000,256.98,256.98,250.35,256.98,1222.8,0
+GREE.US,D,20080902,000000,262.87,268.02,245.2,249.62,1620.8,0
+GREE.US,D,20080903,000000,249.62,256.24,245.93,251.83,1677.4,0
+GREE.US,D,20080904,000000,251.09,254.03,242.25,246.67,849,0
+GREE.US,D,20080905,000000,245.93,245.93,239.31,244.46,1188.8,0
+GREE.US,D,20080908,000000,248.88,255.51,234.15,249.62,1811.5,0
+GREE.US,D,20080909,000000,252.56,252.56,234.15,235.63,2716.9,0
+GREE.US,D,20080910,000000,232.68,236.36,223.85,230.47,3471.7,0
+GREE.US,D,20080911,000000,228.27,234.15,218.69,232.68,1793.4,0
+GREE.US,D,20080912,000000,232.68,240.05,229.74,232.68,2068.7,0
+GREE.US,D,20080915,000000,230.47,235.63,222.37,224.59,2267.2,0
+GREE.US,D,20080916,000000,222.37,222.37,213.54,222.37,3183.8,0
+GREE.US,D,20080917,000000,216.48,230.47,213.54,220.16,2657,0
+GREE.US,D,20080918,000000,226.79,265.08,220.16,265.08,3941,0
+GREE.US,D,20080919,000000,278.33,278.33,231.21,253.3,13497.8,0
+GREE.US,D,20080922,000000,254.03,254.03,231.21,232.68,3733.3,0
+GREE.US,D,20080923,000000,250.35,251.09,223.85,232.68,3766.6,0
+GREE.US,D,20080924,000000,232.68,246.67,231.21,231.21,691.1,0
+GREE.US,D,20080925,000000,232.68,238.57,229,231.21,2374.5,0
+GREE.US,D,20080926,000000,229.74,237.83,227.53,230.47,1512.6,0
+GREE.US,D,20080929,000000,224.59,230.47,211.33,215.01,2518.5,0
+GREE.US,D,20080930,000000,215.01,234.15,211.33,220.9,2172.5,0
+GREE.US,D,20081001,000000,219.43,226.79,216.48,220.16,1111.3,0
+GREE.US,D,20081002,000000,219.43,220.9,211.33,216.48,984.4,0
+GREE.US,D,20081003,000000,220.9,221.64,198.08,220.9,8272.9,0
+GREE.US,D,20081006,000000,217.22,220.9,196.6,197.34,8107.4,0
+GREE.US,D,20081007,000000,200.28,201.02,186.3,186.3,3878.7,0
+GREE.US,D,20081008,000000,181.87,199.55,173.04,190.71,7018.5,0
+GREE.US,D,20081009,000000,195.87,199.55,176.72,177.46,2377.9,0
+GREE.US,D,20081010,000000,172.3,206.18,162.73,191.45,5848.8,0
+GREE.US,D,20081013,000000,191.45,206.18,189.97,198.81,4137.5,0
+GREE.US,D,20081014,000000,203.97,206.18,196.6,205.44,1957.6,0
+GREE.US,D,20081015,000000,202.49,208.38,185.56,185.56,1520.4,0
+GREE.US,D,20081016,000000,186.3,206.18,172.3,206.18,2016.4,0
+GREE.US,D,20081017,000000,197.34,206.18,182.61,183.35,2471.2,0
+GREE.US,D,20081020,000000,185.56,206.18,175.99,206.18,955.4,0
+GREE.US,D,20081021,000000,201.76,206.18,192.92,198.08,1457,0
+GREE.US,D,20081022,000000,196.6,199.55,187.77,192.92,1217.6,0
+GREE.US,D,20081023,000000,192.18,195.13,180.4,190.71,1377.8,0
+GREE.US,D,20081024,000000,179.67,186.3,178.19,181.14,1607.7,0
+GREE.US,D,20081027,000000,178.93,181.14,169.36,169.36,2364.4,0
+GREE.US,D,20081028,000000,173.78,192.18,164.94,190.71,3798.3,0
+GREE.US,D,20081029,000000,195.13,253.3,179.67,184.82,1979.5,0
+GREE.US,D,20081030,000000,192.92,201.02,181.87,185.56,2741.8,0
+GREE.US,D,20081031,000000,183.35,194.4,180.4,184.09,3729.3,0
+GREE.US,D,20081103,000000,185.56,189.97,165.68,168.62,7376.1,0
+GREE.US,D,20081104,000000,176.72,179.67,167.15,175.25,2246.7,0
+GREE.US,D,20081105,000000,173.04,184.09,167.89,170.09,1169.1,0
+GREE.US,D,20081106,000000,169.36,177.46,164.21,165.68,2056.5,0
+GREE.US,D,20081107,000000,167.89,168.62,162.73,164.94,2025.6,0
+GREE.US,D,20081110,000000,167.89,168.62,154.63,154.63,2257,0
+GREE.US,D,20081111,000000,152.43,173.04,152.43,157.58,1709.2,0
+GREE.US,D,20081112,000000,154.63,154.63,148,149.48,1734.6,0
+GREE.US,D,20081113,000000,149.48,182.61,145.8,181.14,2181.9,0
+GREE.US,D,20081114,000000,176.72,176.72,156.84,156.84,3922,0
+GREE.US,D,20081117,000000,156.11,165.68,150.95,152.43,4193.9,0
+GREE.US,D,20081118,000000,152.43,156.84,145.8,151.68,2654.7,0
+GREE.US,D,20081119,000000,151.68,151.68,143.59,146.53,2580.2,0
+GREE.US,D,20081120,000000,145.8,148.74,143.59,144.32,2900.6,0
+GREE.US,D,20081121,000000,147.27,147.27,128.12,135.49,2418.6,0
+GREE.US,D,20081124,000000,136.22,145.8,128.86,145.06,3771.9,0
+GREE.US,D,20081125,000000,145.8,145.8,137.7,139.9,855,0
+GREE.US,D,20081126,000000,137.7,150.95,134.75,148.74,2425.9,0
+GREE.US,D,20081128,000000,146.53,149.48,145.8,148,622.4,0
+GREE.US,D,20081201,000000,139.9,145.06,131.8,133.28,2998.6,0
+GREE.US,D,20081202,000000,132.54,142.85,131.07,142.85,2449.1,0
+GREE.US,D,20081203,000000,139.17,147.27,137.7,141.38,855.7,0
+GREE.US,D,20081204,000000,139.17,145.8,133.28,134.02,849.9,0
+GREE.US,D,20081205,000000,132.54,163.47,132.54,152.43,2060.3,0
+GREE.US,D,20081208,000000,155.37,167.89,137.7,165.68,2485.5,0
+GREE.US,D,20081209,000000,163.47,170.83,149.48,158.31,1346.6,0
+GREE.US,D,20081210,000000,159.05,173.04,143.59,165.68,801.4,0
+GREE.US,D,20081211,000000,164.21,168.62,139.9,140.64,1196,0
+GREE.US,D,20081212,000000,138.43,158.31,138.43,154.63,832.7,0
+GREE.US,D,20081215,000000,155.37,161.26,148.74,153.16,509.7,0
+GREE.US,D,20081216,000000,153.16,154.63,147.27,153.9,1900.1,0
+GREE.US,D,20081217,000000,152.43,165.68,146.53,160.52,1543.3,0
+GREE.US,D,20081218,000000,160.52,162.73,156.84,157.58,1356,0
+GREE.US,D,20081219,000000,155.37,158.31,136.96,143.59,4434,0
+GREE.US,D,20081222,000000,139.9,139.9,127.39,136.22,1679.9,0
+GREE.US,D,20081223,000000,137.7,143.59,133.28,139.17,1020.8,0
+GREE.US,D,20081224,000000,139.17,140.64,134.75,140.64,81,0
+GREE.US,D,20081226,000000,141.38,145.06,137.7,142.85,414.4,0
+GREE.US,D,20081229,000000,142.85,145.06,136.22,142.12,777.3,0
+GREE.US,D,20081230,000000,143.59,154.63,136.96,150.95,984.7,0
+GREE.US,D,20081231,000000,151.68,164.94,143.59,164.21,3651.4,0
+GREE.US,D,20090102,000000,164.21,164.94,159.79,161.26,608.1,0
+GREE.US,D,20090105,000000,161.99,161.99,148,154.63,767.1,0
+GREE.US,D,20090106,000000,156.11,163.47,153.9,158.31,1410.5,0
+GREE.US,D,20090107,000000,156.11,158.31,125.18,142.12,3732.5,0
+GREE.US,D,20090108,000000,141.38,153.16,140.64,145.8,617.9,0
+GREE.US,D,20090109,000000,145.06,151.68,133.28,137.7,4056,0
+GREE.US,D,20090112,000000,137.7,142.85,129.6,134.75,2341.8,0
+GREE.US,D,20090113,000000,134.02,143.59,134.02,140.64,645.8,0
+GREE.US,D,20090114,000000,138.43,139.9,136.22,136.96,993.5,0
+GREE.US,D,20090115,000000,136.96,142.12,134.02,138.43,728.6,0
+GREE.US,D,20090116,000000,139.17,145.8,136.22,145.06,661.7,0
+GREE.US,D,20090120,000000,142.85,142.85,133.28,134.75,1178.4,0
+GREE.US,D,20090121,000000,133.28,151.68,132.54,148,724,0
+GREE.US,D,20090122,000000,144.32,145.06,138.43,140.64,511.2,0
+GREE.US,D,20090123,000000,136.96,148.74,134.02,148,940.9,0
+GREE.US,D,20090126,000000,148,148.74,142.12,148,764.5,0
+GREE.US,D,20090127,000000,148,149.48,141.38,148.74,562.7,0
+GREE.US,D,20090128,000000,147.27,164.94,145.8,163.47,892.3,0
+GREE.US,D,20090129,000000,161.26,161.99,146.53,148,565.2,0
+GREE.US,D,20090130,000000,148.74,148.74,134.75,139.17,988.1,0
+GREE.US,D,20090202,000000,137.7,145.8,136.22,144.32,507.3,0
+GREE.US,D,20090203,000000,145.8,153.9,142.85,143.59,1668.2,0
+GREE.US,D,20090204,000000,144.32,147.27,136.96,136.96,651.5,0
+GREE.US,D,20090205,000000,136.22,153.16,136.22,151.68,768.9,0
+GREE.US,D,20090206,000000,150.95,154.63,139.9,152.43,1054.8,0
+GREE.US,D,20090209,000000,150.95,150.95,140.64,145.8,585.6,0
+GREE.US,D,20090210,000000,145.06,150.95,134.75,135.49,975.1,0
+GREE.US,D,20090211,000000,136.22,153.9,132.54,145.8,1062.7,0
+GREE.US,D,20090212,000000,143.59,150.95,141.38,148,881.3,0
+GREE.US,D,20090213,000000,148.74,153.9,147.27,150.95,602.3,0
+GREE.US,D,20090217,000000,143.59,147.27,141.38,142.85,1254.7,0
+GREE.US,D,20090218,000000,141.38,143.59,140.64,141.38,511.5,0
+GREE.US,D,20090219,000000,143.59,146.53,142.85,144.32,409.4,0
+GREE.US,D,20090220,000000,142.12,147.27,141.38,145.8,614,0
+GREE.US,D,20090223,000000,146.53,147.27,135.49,137.7,1061.3,0
+GREE.US,D,20090224,000000,136.22,147.27,136.22,143.59,1029.2,0
+GREE.US,D,20090225,000000,142.85,142.85,132.54,132.54,897.9,0
+GREE.US,D,20090226,000000,133.28,135.49,128.12,128.86,814.9,0
+GREE.US,D,20090227,000000,126.65,131.8,125.92,128.12,1282.3,0
+GREE.US,D,20090302,000000,125.92,129.6,121.49,123.71,1378.8,0
+GREE.US,D,20090303,000000,125.18,128.86,115.6,117.81,1364.7,0
+GREE.US,D,20090304,000000,117.08,124.44,117.08,121.49,1414.3,0
+GREE.US,D,20090305,000000,117.81,120.76,114.13,115.6,1494.3,0
+GREE.US,D,20090306,000000,116.34,131.8,115.6,131.07,1176.2,0
+GREE.US,D,20090309,000000,129.6,133.28,122.97,131.07,1329.7,0
+GREE.US,D,20090310,000000,130.33,136.96,114.87,131.8,3114.2,0
+GREE.US,D,20090311,000000,130.33,135.49,127.39,129.6,1512.2,0
+GREE.US,D,20090312,000000,128.86,150.21,125.92,146.53,2331.4,0
+GREE.US,D,20090313,000000,146.53,146.53,128.12,128.86,4324.3,0
+GREE.US,D,20090316,000000,129.6,129.6,124.44,125.92,2894.4,0
+GREE.US,D,20090317,000000,125.18,141.38,122.97,135.49,2272.7,0
+GREE.US,D,20090318,000000,135.49,143.59,116.34,125.18,12574.4,0
+GREE.US,D,20090319,000000,127.39,130.33,120.76,125.18,969.9,0
+GREE.US,D,20090320,000000,126.65,130.33,118.55,120.02,3294.4,0
+GREE.US,D,20090323,000000,136.96,137.7,120.02,124.44,4381.5,0
+GREE.US,D,20090324,000000,122.23,127.39,118.55,122.23,3462.3,0
+GREE.US,D,20090325,000000,122.97,125.18,117.08,117.81,2271.9,0
+GREE.US,D,20090326,000000,119.29,148,116.34,148,16982.5,0
+GREE.US,D,20090327,000000,145.06,146.53,132.54,137.7,2747.4,0
+GREE.US,D,20090330,000000,134.02,148,134.02,141.38,2793.9,0
+GREE.US,D,20090331,000000,143.59,145.06,137.7,141.38,1140.9,0
+GREE.US,D,20090401,000000,138.43,148,137.7,142.85,952.6,0
+GREE.US,D,20090402,000000,146.53,161.99,144.32,157.58,2567.4,0
+GREE.US,D,20090403,000000,156.84,158.31,153.16,154.63,867.4,0
+GREE.US,D,20090406,000000,165.68,183.35,161.99,174.51,3188.8,0
+GREE.US,D,20090407,000000,171.57,175.99,168.62,170.83,1542.8,0
+GREE.US,D,20090408,000000,172.3,183.35,168.62,175.25,2092.1,0
+GREE.US,D,20090409,000000,179.67,180.4,171.57,173.04,2251.8,0
+GREE.US,D,20090413,000000,170.09,173.04,163.47,167.89,1369,0
+GREE.US,D,20090414,000000,164.94,171.57,161.26,164.94,1779,0
+GREE.US,D,20090415,000000,163.47,174.51,163.47,170.83,1547.2,0
+GREE.US,D,20090416,000000,170.09,178.19,167.89,175.99,1770.5,0
+GREE.US,D,20090417,000000,174.51,175.25,167.89,173.04,1509.5,0
+GREE.US,D,20090420,000000,168.62,171.57,158.31,164.94,1118.9,0
+GREE.US,D,20090421,000000,163.47,164.21,159.05,162.73,1958.4,0
+GREE.US,D,20090422,000000,156.11,170.09,156.11,167.15,892.8,0
+GREE.US,D,20090423,000000,167.15,173.04,158.31,160.52,2136.6,0
+GREE.US,D,20090424,000000,161.99,173.78,158.31,171.57,1571,0
+GREE.US,D,20090427,000000,167.89,167.89,158.31,158.31,1650.5,0
+GREE.US,D,20090428,000000,155.37,165.68,155.37,165.68,1198.8,0
+GREE.US,D,20090429,000000,162.73,174.51,161.99,173.78,2688.6,0
+GREE.US,D,20090430,000000,175.25,175.25,149.48,165.68,4179.4,0
+GREE.US,D,20090501,000000,164.94,165.68,157.58,162.73,1282.2,0
+GREE.US,D,20090504,000000,164.94,169.36,162.73,169.36,722.7,0
+GREE.US,D,20090505,000000,167.89,173.04,159.79,159.79,3470.2,0
+GREE.US,D,20090506,000000,161.99,162.73,158.31,161.26,1673.5,0
+GREE.US,D,20090507,000000,164.21,165.68,150.95,156.11,2094.4,0
+GREE.US,D,20090508,000000,159.05,168.62,154.63,167.89,700.1,0
+GREE.US,D,20090511,000000,164.21,164.21,156.84,156.84,654.8,0
+GREE.US,D,20090512,000000,157.58,159.05,150.21,154.63,1146,0
+GREE.US,D,20090513,000000,148,159.79,145.8,149.48,3235.9,0
+GREE.US,D,20090514,000000,150.95,158.31,150.21,151.68,721.2,0
+GREE.US,D,20090515,000000,154.63,159.05,147.27,150.95,1205.5,0
+GREE.US,D,20090518,000000,153.16,159.05,146.53,159.05,963.4,0
+GREE.US,D,20090519,000000,154.63,158.31,148,156.11,759.2,0
+GREE.US,D,20090520,000000,156.84,157.58,150.21,155.37,1051.8,0
+GREE.US,D,20090521,000000,153.16,153.9,148,152.43,994,0
+GREE.US,D,20090522,000000,153.9,156.84,148,151.68,502.9,0
+GREE.US,D,20090526,000000,150.95,165.68,150.95,161.99,1468.8,0
+GREE.US,D,20090527,000000,161.99,170.09,158.31,160.52,1707.6,0
+GREE.US,D,20090528,000000,161.99,162.73,154.63,158.31,1039.2,0
+GREE.US,D,20090529,000000,158.31,167.15,156.11,163.47,1985.2,0
+GREE.US,D,20090601,000000,166.41,170.09,164.94,165.68,1159.7,0
+GREE.US,D,20090602,000000,165.68,172.3,159.79,167.89,1563.8,0
+GREE.US,D,20090603,000000,167.15,173.04,167.15,173.04,1702,0
+GREE.US,D,20090604,000000,173.78,175.25,168.62,175.25,2366.7,0
+GREE.US,D,20090605,000000,173.78,175.99,171.57,175.99,1791.2,0
+GREE.US,D,20090608,000000,173.04,183.35,170.83,173.04,1021.9,0
+GREE.US,D,20090609,000000,173.78,181.87,173.78,173.78,1445,0
+GREE.US,D,20090610,000000,175.25,178.19,163.47,164.94,2504.6,0
+GREE.US,D,20090611,000000,165.68,175.25,165.68,169.36,981.2,0
+GREE.US,D,20090612,000000,167.15,173.78,163.47,173.78,998.7,0
+GREE.US,D,20090615,000000,174.51,174.51,166.41,167.89,1677.8,0
+GREE.US,D,20090616,000000,170.83,171.57,164.94,166.41,1792,0
+GREE.US,D,20090617,000000,165.68,168.62,164.94,166.41,1179.4,0
+GREE.US,D,20090618,000000,165.68,169.36,164.21,167.89,274.2,0
+GREE.US,D,20090619,000000,169.36,169.36,165.68,167.15,2049.7,0
+GREE.US,D,20090622,000000,166.41,167.15,161.26,161.26,1746.5,0
+GREE.US,D,20090623,000000,161.99,162.73,158.31,160.52,1468.4,0
+GREE.US,D,20090624,000000,160.52,162.73,158.31,160.52,1096.9,0
+GREE.US,D,20090625,000000,159.79,161.99,158.31,161.26,1949.5,0
+GREE.US,D,20090626,000000,161.26,165.68,158.31,163.47,17235,0
+GREE.US,D,20090629,000000,163.47,164.21,156.11,159.79,2599.1,0
+GREE.US,D,20090630,000000,159.79,164.94,158.31,160.52,1358,0
+GREE.US,D,20090701,000000,161.99,167.15,161.99,167.15,1214.1,0
+GREE.US,D,20090702,000000,164.94,164.94,159.05,159.05,1214.3,0
+GREE.US,D,20090706,000000,154.63,162.73,154.63,161.26,582.1,0
+GREE.US,D,20090707,000000,161.99,167.15,160.52,161.99,1320.3,0
+GREE.US,D,20090708,000000,163.47,163.47,156.11,157.58,1351.9,0
+GREE.US,D,20090709,000000,159.05,166.41,155.37,159.05,1557.3,0
+GREE.US,D,20090710,000000,157.58,160.52,155.37,159.05,4229,0
+GREE.US,D,20090713,000000,159.05,161.26,154.63,159.79,1766.6,0
+GREE.US,D,20090714,000000,159.79,164.21,156.84,158.31,682.8,0
+GREE.US,D,20090715,000000,161.26,164.94,156.11,164.94,1461.2,0
+GREE.US,D,20090716,000000,163.47,167.15,158.31,167.15,3057.9,0
+GREE.US,D,20090717,000000,167.89,167.89,156.11,164.21,1284.9,0
+GREE.US,D,20090720,000000,164.21,169.36,158.31,161.99,1033.3,0
+GREE.US,D,20090721,000000,163.47,163.47,152.43,155.37,1376.1,0
+GREE.US,D,20090722,000000,153.9,159.79,153.16,159.05,682.6,0
+GREE.US,D,20090723,000000,158.31,164.94,156.84,164.94,3498.5,0
+GREE.US,D,20090724,000000,163.47,167.15,163.47,165.68,2083.6,0
+GREE.US,D,20090727,000000,164.94,164.94,160.52,162.73,1252.6,0
+GREE.US,D,20090728,000000,161.26,165.68,161.26,164.94,1240.4,0
+GREE.US,D,20090729,000000,161.26,164.94,161.26,164.94,1490.1,0
+GREE.US,D,20090730,000000,164.94,170.83,163.47,167.89,3759.2,0
+GREE.US,D,20090731,000000,166.41,181.87,161.99,181.14,2598.3,0
+GREE.US,D,20090803,000000,181.87,181.87,170.83,178.19,2080.6,0
+GREE.US,D,20090804,000000,173.04,176.72,170.09,176.72,1356.7,0
+GREE.US,D,20090805,000000,176.72,178.19,174.51,175.99,9341.6,0
+GREE.US,D,20090806,000000,178.19,178.19,170.83,173.78,2195.6,0
+GREE.US,D,20090807,000000,176.72,177.46,174.51,175.99,6707.6,0
+GREE.US,D,20090810,000000,174.51,179.67,173.78,176.72,4769.7,0
+GREE.US,D,20090811,000000,176.72,178.19,169.36,175.99,9206.7,0
+GREE.US,D,20090812,000000,176.72,179.67,173.78,175.25,3492.8,0
+GREE.US,D,20090813,000000,176.72,181.14,174.51,180.4,1829.3,0
+GREE.US,D,20090814,000000,179.67,181.87,173.78,177.46,3882.1,0
+GREE.US,D,20090817,000000,176.72,176.72,169.36,172.3,4091.2,0
+GREE.US,D,20090818,000000,173.78,175.99,172.3,173.04,630.6,0
+GREE.US,D,20090819,000000,172.3,175.25,169.36,173.78,2204,0
+GREE.US,D,20090820,000000,173.04,173.04,165.68,172.3,1410.2,0
+GREE.US,D,20090821,000000,172.3,172.3,164.94,170.83,26767.2,0
+GREE.US,D,20090824,000000,170.83,170.83,166.41,170.09,1128.2,0
+GREE.US,D,20090825,000000,170.09,172.3,165.68,169.36,1470.8,0
+GREE.US,D,20090826,000000,168.62,172.3,161.99,170.09,1967.8,0
+GREE.US,D,20090827,000000,165.68,171.57,165.68,171.57,990.3,0
+GREE.US,D,20090828,000000,172.3,175.25,169.36,174.51,1529,0
+GREE.US,D,20090831,000000,173.04,173.78,170.09,173.04,1699.9,0
+GREE.US,D,20090901,000000,171.57,173.78,169.36,169.36,1566.1,0
+GREE.US,D,20090902,000000,166.41,173.78,162.73,169.36,3949.9,0
+GREE.US,D,20090903,000000,170.09,174.51,167.15,174.51,945.6,0
+GREE.US,D,20090904,000000,174.51,177.46,173.78,176.72,2859,0
+GREE.US,D,20090908,000000,179.67,184.09,176.72,182.61,5205.3,0
+GREE.US,D,20090909,000000,181.87,187.03,181.87,184.82,1937.2,0
+GREE.US,D,20090910,000000,184.09,200.28,183.35,196.6,8185.7,0
+GREE.US,D,20090911,000000,195.87,197.34,192.18,195.87,2947.4,0
+GREE.US,D,20090914,000000,192.18,195.13,188.5,192.18,1325.4,0
+GREE.US,D,20090915,000000,191.45,194.4,188.5,190.71,2172.1,0
+GREE.US,D,20090916,000000,191.45,193.66,187.03,191.45,3029.1,0
+GREE.US,D,20090917,000000,192.18,195.87,178.19,183.35,15998.9,0
+GREE.US,D,20090918,000000,183.35,185.56,175.99,177.46,17901.1,0
+GREE.US,D,20090921,000000,177.46,180.4,175.25,175.99,3094.2,0
+GREE.US,D,20090922,000000,178.19,180.4,172.3,179.67,9326.3,0
+GREE.US,D,20090923,000000,179.67,181.87,175.99,175.99,3519,0
+GREE.US,D,20090924,000000,177.46,178.93,175.25,175.25,2034.3,0
+GREE.US,D,20090925,000000,175.25,176.72,175.25,175.99,1668.2,0
+GREE.US,D,20090928,000000,175.25,177.46,173.78,174.51,1689.6,0
+GREE.US,D,20090929,000000,175.25,176.72,173.04,173.78,1338.5,0
+GREE.US,D,20090930,000000,176.72,178.19,173.04,176.72,3377.1,0
+GREE.US,D,20091001,000000,175.99,179.67,173.04,173.04,4469.6,0
+GREE.US,D,20091002,000000,170.83,176.72,169.36,169.36,1934.3,0
+GREE.US,D,20091005,000000,173.04,174.51,170.09,173.78,1099.8,0
+GREE.US,D,20091006,000000,178.19,184.09,171.57,183.35,17090.6,0
+GREE.US,D,20091007,000000,181.87,184.09,179.67,184.09,3605.9,0
+GREE.US,D,20091008,000000,184.82,187.77,179.67,180.4,5354.1,0
+GREE.US,D,20091009,000000,181.14,184.09,179.67,184.09,3616.1,0
+GREE.US,D,20091012,000000,184.82,189.24,179.67,180.4,1222.8,0
+GREE.US,D,20091013,000000,179.67,182.61,178.93,180.4,5933,0
+GREE.US,D,20091014,000000,183.35,184.09,181.14,184.09,1216.9,0
+GREE.US,D,20091015,000000,181.87,183.35,181.14,183.35,554.4,0
+GREE.US,D,20091016,000000,182.61,182.61,178.93,178.93,1101.8,0
+GREE.US,D,20091019,000000,180.4,182.61,178.93,180.4,1279.9,0
+GREE.US,D,20091020,000000,180.4,181.14,178.19,178.19,1705.7,0
+GREE.US,D,20091021,000000,177.46,180.4,174.51,175.99,2478.3,0
+GREE.US,D,20091022,000000,178.19,178.19,173.78,176.72,1924.6,0
+GREE.US,D,20091023,000000,179.67,180.4,173.04,173.04,1524.8,0
+GREE.US,D,20091026,000000,169.36,173.78,169.36,171.57,1358.9,0
+GREE.US,D,20091027,000000,171.57,172.3,169.36,170.09,1065.5,0
+GREE.US,D,20091028,000000,170.83,170.83,165.68,165.68,1594.7,0
+GREE.US,D,20091029,000000,168.62,178.93,167.89,178.19,5596.7,0
+GREE.US,D,20091030,000000,175.99,180.4,173.78,176.72,2935.1,0
+GREE.US,D,20091102,000000,177.46,178.19,169.36,175.99,2745.5,0
+GREE.US,D,20091103,000000,176.72,176.72,172.3,176.72,1192.1,0
+GREE.US,D,20091104,000000,176.72,176.72,167.15,169.36,1940.5,0
+GREE.US,D,20091105,000000,175.25,176.72,172.3,175.99,691.4,0
+GREE.US,D,20091106,000000,173.78,175.99,168.62,173.04,807.2,0
+GREE.US,D,20091109,000000,175.25,177.46,172.3,176.72,967.4,0
+GREE.US,D,20091110,000000,175.25,175.25,165.68,170.09,1333.5,0
+GREE.US,D,20091111,000000,170.83,178.93,170.83,178.93,2138.3,0
+GREE.US,D,20091112,000000,178.93,181.87,170.83,174.51,1403.9,0
+GREE.US,D,20091113,000000,174.51,175.25,170.83,173.78,1477.9,0
+GREE.US,D,20091116,000000,175.99,178.19,171.57,175.25,852.2,0
+GREE.US,D,20091117,000000,174.51,175.25,172.3,173.04,1034.6,0
+GREE.US,D,20091118,000000,173.78,173.78,169.36,170.83,1409.9,0
+GREE.US,D,20091119,000000,170.83,170.83,161.99,165.68,3902.9,0
+GREE.US,D,20091120,000000,165.68,171.57,165.68,169.36,3761.8,0
+GREE.US,D,20091123,000000,170.83,175.99,167.15,168.62,4822.2,0
+GREE.US,D,20091124,000000,169.36,174.51,165.68,172.3,2281,0
+GREE.US,D,20091125,000000,172.3,175.99,167.89,175.25,1352.4,0
+GREE.US,D,20091127,000000,173.78,175.99,170.83,174.51,1434,0
+GREE.US,D,20091130,000000,175.25,175.99,171.57,174.51,2136.1,0
+GREE.US,D,20091201,000000,176.72,192.18,173.04,188.5,3469.1,0
+GREE.US,D,20091202,000000,187.77,189.24,185.56,188.5,1193.9,0
+GREE.US,D,20091203,000000,189.97,189.97,185.56,188.5,1468.6,0
+GREE.US,D,20091204,000000,189.97,202.49,187.77,202.49,5218.9,0
+GREE.US,D,20091207,000000,201.76,206.18,188.5,190.71,1670.4,0
+GREE.US,D,20091208,000000,187.03,198.81,184.82,188.5,3252.2,0
+GREE.US,D,20091209,000000,187.77,192.18,184.82,186.3,1131.5,0
+GREE.US,D,20091210,000000,187.03,190.71,184.82,184.82,590.2,0
+GREE.US,D,20091211,000000,185.56,194.4,184.82,192.92,868.5,0
+GREE.US,D,20091214,000000,194.4,195.87,187.77,192.18,851.5,0
+GREE.US,D,20091215,000000,191.45,195.87,187.03,187.03,1895.6,0
+GREE.US,D,20091216,000000,189.24,195.87,189.24,192.92,887.7,0
+GREE.US,D,20091217,000000,191.45,194.4,187.77,187.77,1490.8,0
+GREE.US,D,20091218,000000,189.97,193.66,185.56,190.71,4686.3,0
+GREE.US,D,20091221,000000,192.18,197.34,188.5,191.45,2551.5,0
+GREE.US,D,20091222,000000,191.45,195.87,191.45,192.18,1143,0
+GREE.US,D,20091223,000000,193.66,198.08,191.45,195.87,563.7,0
+GREE.US,D,20091224,000000,195.87,197.34,192.92,194.4,226.2,0
+GREE.US,D,20091228,000000,193.66,195.13,189.97,192.92,752.3,0
+GREE.US,D,20091229,000000,192.92,200.28,191.45,192.18,848.4,0
+GREE.US,D,20091230,000000,192.18,199.55,191.45,199.55,1343.7,0
+GREE.US,D,20091231,000000,199.55,199.55,190.71,194.4,1499.8,0
+GREE.US,D,20100104,000000,196.6,202.49,196.6,201.02,2124.4,0
+GREE.US,D,20100105,000000,201.76,203.23,196.6,199.55,2390.5,0
+GREE.US,D,20100106,000000,198.81,202.49,192.92,195.13,1656.1,0
+GREE.US,D,20100107,000000,192.92,198.08,191.45,197.34,829.1,0
+GREE.US,D,20100108,000000,197.34,206.91,195.87,203.23,1154.6,0
+GREE.US,D,20100111,000000,203.97,206.18,201.02,202.49,575.6,0
+GREE.US,D,20100112,000000,200.28,203.97,195.87,199.55,829.2,0
+GREE.US,D,20100113,000000,201.02,206.18,200.28,203.97,2415.9,0
+GREE.US,D,20100114,000000,203.97,211.33,200.28,207.65,928,0
+GREE.US,D,20100115,000000,209.12,225.32,201.76,202.49,2932.5,0
+GREE.US,D,20100119,000000,202.49,213.54,201.76,211.33,1441,0
+GREE.US,D,20100120,000000,209.86,210.59,201.02,203.97,1724.1,0
+GREE.US,D,20100121,000000,203.97,206.18,198.81,198.81,1740.5,0
+GREE.US,D,20100122,000000,202.49,203.23,192.18,192.92,1354.1,0
+GREE.US,D,20100125,000000,195.13,198.81,192.18,198.81,424.7,0
+GREE.US,D,20100126,000000,197.34,198.08,188.5,189.97,1818.9,0
+GREE.US,D,20100127,000000,188.5,195.13,188.5,190.71,1253.4,0
+GREE.US,D,20100128,000000,191.45,193.66,187.77,187.77,1089,0
+GREE.US,D,20100129,000000,189.24,189.24,181.14,182.61,1541,0
+GREE.US,D,20100201,000000,182.61,184.82,179.67,184.82,1309.7,0
+GREE.US,D,20100202,000000,184.82,187.03,181.87,184.82,1132.6,0
+GREE.US,D,20100203,000000,183.35,185.56,181.14,182.61,1422.3,0
+GREE.US,D,20100204,000000,180.4,185.56,178.93,184.82,1401,0
+GREE.US,D,20100205,000000,186.3,196.6,186.3,188.5,1660.6,0
+GREE.US,D,20100208,000000,188.5,193.66,186.3,187.03,791.9,0
+GREE.US,D,20100209,000000,189.97,192.92,184.82,191.45,1022.2,0
+GREE.US,D,20100210,000000,189.97,200.28,189.97,197.34,2337.1,0
+GREE.US,D,20100211,000000,210.59,231.21,210.59,217.22,4366.7,0
+GREE.US,D,20100212,000000,214.28,219.43,204.7,206.91,3480.9,0
+GREE.US,D,20100216,000000,209.86,218.69,207.65,217.22,2193.6,0
+GREE.US,D,20100217,000000,217.22,217.96,212.8,214.28,1569.4,0
+GREE.US,D,20100218,000000,213.54,221.64,211.33,220.9,1489.5,0
+GREE.US,D,20100219,000000,220.9,220.9,212.06,215.01,2156.9,0
+GREE.US,D,20100222,000000,216.48,223.11,213.54,220.9,6728.2,0
+GREE.US,D,20100223,000000,220.9,223.85,217.22,217.96,1901.2,0
+GREE.US,D,20100224,000000,219.43,221.64,213.54,217.96,6945.4,0
+GREE.US,D,20100225,000000,214.28,218.69,214.28,217.96,723.1,0
+GREE.US,D,20100226,000000,217.96,219.43,215.01,216.48,2271.5,0
+GREE.US,D,20100301,000000,217.96,223.11,217.96,222.37,8586.8,0
+GREE.US,D,20100302,000000,223.11,223.85,217.96,220.9,2261.9,0
+GREE.US,D,20100303,000000,221.64,230.47,218.69,226.79,2712.5,0
+GREE.US,D,20100304,000000,228.27,229.74,223.11,224.59,1241.2,0
+GREE.US,D,20100305,000000,226.06,235.63,223.11,232.68,2628.4,0
+GREE.US,D,20100308,000000,233.42,237.83,230.47,235.63,2527.2,0
+GREE.US,D,20100309,000000,237.83,240.78,234.15,239.31,3417.4,0
+GREE.US,D,20100310,000000,238.57,248.88,237.83,242.99,1786.9,0
+GREE.US,D,20100311,000000,240.78,242.25,238.57,242.25,1206.1,0
+GREE.US,D,20100312,000000,245.93,252.56,240.05,242.25,2783.4,0
+GREE.US,D,20100315,000000,242.25,242.25,235.63,239.31,664.3,0
+GREE.US,D,20100316,000000,239.31,240.05,236.36,237.83,1059.7,0
+GREE.US,D,20100317,000000,237.83,243.73,236.36,239.31,1112.2,0
+GREE.US,D,20100318,000000,238.57,245.2,235.63,244.46,687.1,0
+GREE.US,D,20100319,000000,245.93,247.41,240.05,243.73,2365.7,0
+GREE.US,D,20100322,000000,241.52,242.99,236.36,241.52,1068.8,0
+GREE.US,D,20100323,000000,240.78,246.67,238.57,244.46,1495,0
+GREE.US,D,20100324,000000,243.73,245.2,241.52,241.52,853.5,0
+GREE.US,D,20100325,000000,242.25,243.73,233.42,235.63,1108.6,0
+GREE.US,D,20100326,000000,237.1,239.31,236.36,237.1,1790.2,0
+GREE.US,D,20100329,000000,238.57,239.31,237.1,237.83,862.9,0
+GREE.US,D,20100330,000000,235.63,241.52,235.63,239.31,2465.9,0
+GREE.US,D,20100331,000000,237.83,244.46,237.83,240.78,2474,0
+GREE.US,D,20100401,000000,241.52,254.77,240.05,248.88,1499.4,0
+GREE.US,D,20100405,000000,248.14,254.03,248.14,251.83,1272.1,0
+GREE.US,D,20100406,000000,249.62,259.19,246.67,256.98,1168.8,0
+GREE.US,D,20100407,000000,256.24,259.19,248.88,250.35,2115.8,0
+GREE.US,D,20100408,000000,248.88,250.35,243.73,248.88,822.4,0
+GREE.US,D,20100409,000000,248.14,252.56,245.93,251.83,781.3,0
+GREE.US,D,20100412,000000,254.03,254.77,249.62,250.35,787.3,0
+GREE.US,D,20100413,000000,248.88,251.83,248.14,249.62,350.4,0
+GREE.US,D,20100414,000000,250.35,254.77,250.35,252.56,1310.6,0
+GREE.US,D,20100415,000000,253.3,255.51,251.83,253.3,639.7,0
+GREE.US,D,20100416,000000,253.3,255.51,245.93,245.93,2289.5,0
+GREE.US,D,20100419,000000,245.93,260.66,245.2,255.51,3852.2,0
+GREE.US,D,20100420,000000,256.98,273.92,256.98,269.5,3697.4,0
+GREE.US,D,20100421,000000,269.5,273.92,265.81,268.76,1859.8,0
+GREE.US,D,20100422,000000,265.81,279.07,265.81,273.18,4030.4,0
+GREE.US,D,20100423,000000,273.18,290.12,273.18,287.17,5304.3,0
+GREE.US,D,20100426,000000,287.9,292.32,273.18,285.7,3431.8,0
+GREE.US,D,20100427,000000,285.7,288.64,275.39,286.43,3009,0
+GREE.US,D,20100428,000000,287.17,291.59,281.28,282.75,1868.9,0
+GREE.US,D,20100429,000000,285.7,291.59,278.33,290.12,5447.9,0
+GREE.US,D,20100430,000000,294.53,331.35,291.59,321.04,9828.4,0
+GREE.US,D,20100503,000000,326.19,328.4,306.31,325.46,4502.5,0
+GREE.US,D,20100504,000000,320.31,320.31,293.06,314.41,5316.8,0
+GREE.US,D,20100505,000000,308.52,315.89,304.84,312.94,2770.7,0
+GREE.US,D,20100506,000000,311.47,312.94,279.81,294.53,4344.8,0
+GREE.US,D,20100507,000000,294.53,301.16,268.76,272.44,3428,0
+GREE.US,D,20100510,000000,290.85,294.53,279.07,289.38,5064.1,0
+GREE.US,D,20100511,000000,285.7,303.37,285.7,294.53,2722.7,0
+GREE.US,D,20100512,000000,296,311.47,296,311.47,3142.6,0
+GREE.US,D,20100513,000000,310,312.94,296,298.21,2066.1,0
+GREE.US,D,20100514,000000,296.74,296.74,287.9,293.8,1778.8,0
+GREE.US,D,20100517,000000,296.74,308.52,293.8,307.05,1758.9,0
+GREE.US,D,20100518,000000,309.26,320.31,309.26,310.73,2050.6,0
+GREE.US,D,20100519,000000,310.73,312.21,299.68,308.52,3143.7,0
+GREE.US,D,20100520,000000,301.16,308.52,283.49,296.74,4974.2,0
+GREE.US,D,20100521,000000,292.32,305.58,287.17,300.43,4311.1,0
+GREE.US,D,20100524,000000,301.16,315.15,294.53,309.26,3763.1,0
+GREE.US,D,20100525,000000,302.63,307.79,298.95,304.84,4894.4,0
+GREE.US,D,20100526,000000,306.31,327.67,306.31,315.15,12878.4,0
+GREE.US,D,20100527,000000,326.19,326.19,315.89,322.51,2993.3,0
+GREE.US,D,20100528,000000,322.51,323.25,298.95,307.79,4156,0
+GREE.US,D,20100601,000000,304.84,321.78,296,297.48,3152.3,0
+GREE.US,D,20100602,000000,300.43,310,297.48,307.79,1755,0
+GREE.US,D,20100603,000000,306.31,315.89,301.9,308.52,2994.8,0
+GREE.US,D,20100604,000000,303.37,309.26,297.48,299.68,2413.4,0
+GREE.US,D,20100607,000000,300.43,304.84,284.96,284.96,4463.9,0
+GREE.US,D,20100608,000000,287.17,287.17,272.44,277.6,3263.1,0
+GREE.US,D,20100609,000000,280.54,283.49,268.76,270.97,2667.5,0
+GREE.US,D,20100610,000000,274.65,284.96,271.71,280.54,2723.7,0
+GREE.US,D,20100611,000000,276.12,286.43,276.12,282.02,1527.3,0
+GREE.US,D,20100614,000000,284.22,294.53,279.07,284.22,1520.1,0
+GREE.US,D,20100615,000000,290.12,297.48,284.22,297.48,2318.7,0
+GREE.US,D,20100616,000000,294.53,303.37,293.8,297.48,1733.5,0
+GREE.US,D,20100617,000000,299.68,299.68,291.59,295.27,1409,0
+GREE.US,D,20100618,000000,297.48,329.87,291.59,329.87,10374.4,0
+GREE.US,D,20100621,000000,331.35,342.4,329.87,340.18,8981.1,0
+GREE.US,D,20100622,000000,342.4,342.4,328.4,332.09,3789,0
+GREE.US,D,20100623,000000,330.61,335.77,327.67,329.14,1975.4,0
+GREE.US,D,20100624,000000,328.4,335.77,323.25,328.4,2340.8,0
+GREE.US,D,20100625,000000,330.61,337.24,321.04,330.61,24180.9,0
+GREE.US,D,20100628,000000,330.61,343.13,329.14,337.97,2005,0
+GREE.US,D,20100629,000000,331.35,332.09,299.68,316.62,6427.2,0
+GREE.US,D,20100630,000000,316.62,323.99,303.37,306.31,2029.2,0
+GREE.US,D,20100701,000000,305.58,309.26,296,301.16,2913.6,0
+GREE.US,D,20100702,000000,301.9,312.21,295.27,311.47,2292.1,0
+GREE.US,D,20100706,000000,313.68,329.14,305.58,312.94,4876,0
+GREE.US,D,20100707,000000,315.15,329.87,312.94,329.87,3176.3,0
+GREE.US,D,20100708,000000,331.35,338.71,327.67,337.24,3596.7,0
+GREE.US,D,20100709,000000,335.77,356.38,327.67,355.65,6874.7,0
+GREE.US,D,20100712,000000,353.44,371.11,353.44,364.48,12301.6,0
+GREE.US,D,20100713,000000,365.22,371.11,365.22,371.11,9258.6,0
+GREE.US,D,20100714,000000,371.85,374.06,361.54,368.16,6739.4,0
+GREE.US,D,20100715,000000,368.16,368.16,348.28,359.33,3029.1,0
+GREE.US,D,20100716,000000,355.65,362.28,345.34,346.81,2943.1,0
+GREE.US,D,20100719,000000,347.55,349.76,335.03,340.92,2536.3,0
+GREE.US,D,20100720,000000,338.71,344.6,331.35,343.13,5083.9,0
+GREE.US,D,20100721,000000,346.81,349.76,332.82,333.56,1940,0
+GREE.US,D,20100722,000000,337.97,352.7,334.29,351.97,3945.8,0
+GREE.US,D,20100723,000000,349.02,363.01,344.6,360.8,4347.9,0
+GREE.US,D,20100726,000000,360.8,363.01,352.7,360.8,5468.3,0
+GREE.US,D,20100727,000000,364.48,365.96,354.91,354.91,1434.2,0
+GREE.US,D,20100728,000000,355.65,357.86,339.45,343.87,1414.5,0
+GREE.US,D,20100729,000000,346.08,346.08,332.09,337.97,2659,0
+GREE.US,D,20100730,000000,309.26,337.97,296.74,304.11,12237.3,0
+GREE.US,D,20100802,000000,310,313.68,295.27,307.05,4691.1,0
+GREE.US,D,20100803,000000,306.31,321.04,301.9,316.62,4503.4,0
+GREE.US,D,20100804,000000,319.57,322.51,308.52,322.51,3989.1,0
+GREE.US,D,20100805,000000,320.31,321.78,315.15,316.62,2264.6,0
+GREE.US,D,20100806,000000,313.68,318.09,308.52,311.47,1526.2,0
+GREE.US,D,20100809,000000,312.94,318.09,304.11,308.52,1555.3,0
+GREE.US,D,20100810,000000,305.58,310,300.43,303.37,2415.4,0
+GREE.US,D,20100811,000000,298.21,300.43,284.96,286.43,4067.2,0
+GREE.US,D,20100812,000000,283.49,293.06,280.54,287.17,2831.2,0
+GREE.US,D,20100813,000000,285.7,287.9,278.33,279.81,3398.5,0
+GREE.US,D,20100816,000000,278.33,282.75,269.5,277.6,2705.7,0
+GREE.US,D,20100817,000000,281.28,298.21,281.28,296,3407.6,0
+GREE.US,D,20100818,000000,294.53,299.68,290.85,298.21,1670.2,0
+GREE.US,D,20100819,000000,296,297.48,275.39,281.28,2887.3,0
+GREE.US,D,20100820,000000,279.81,284.96,278.33,280.54,1730.3,0
+GREE.US,D,20100823,000000,286.43,296,275.39,276.12,1781.5,0
+GREE.US,D,20100824,000000,272.44,276.86,266.55,270.97,2386.2,0
+GREE.US,D,20100825,000000,269.5,276.12,260.66,273.92,2526.2,0
+GREE.US,D,20100826,000000,276.12,279.07,269.5,270.24,1160.4,0
+GREE.US,D,20100827,000000,273.92,279.07,265.81,276.12,1444.5,0
+GREE.US,D,20100830,000000,273.92,277.6,273.18,276.12,1738.6,0
+GREE.US,D,20100831,000000,275.39,282.02,272.44,278.33,1626.8,0
+GREE.US,D,20100901,000000,284.22,293.06,282.02,293.06,3361.2,0
+GREE.US,D,20100902,000000,290.85,329.14,290.85,326.19,4279.4,0
+GREE.US,D,20100903,000000,329.14,336.5,323.99,326.93,3937.9,0
+GREE.US,D,20100907,000000,326.93,329.87,310.73,314.41,4503.5,0
+GREE.US,D,20100908,000000,315.89,329.14,314.41,327.67,2042.1,0
+GREE.US,D,20100909,000000,331.35,344.6,323.25,330.61,5851.4,0
+GREE.US,D,20100910,000000,330.61,332.09,319.57,327.67,6384.6,0
+GREE.US,D,20100913,000000,331.35,340.92,323.99,337.97,2965.1,0
+GREE.US,D,20100914,000000,338.71,340.92,330.61,337.24,2445.5,0
+GREE.US,D,20100915,000000,335.03,338.71,327.67,337.97,2179.4,0
+GREE.US,D,20100916,000000,337.97,337.97,321.78,332.09,2242.3,0
+GREE.US,D,20100917,000000,335.77,339.45,329.87,338.71,3024.9,0
+GREE.US,D,20100920,000000,339.45,349.76,334.29,349.76,3750.1,0
+GREE.US,D,20100921,000000,348.28,352.7,343.13,349.02,2820,0
+GREE.US,D,20100922,000000,348.28,349.76,343.87,349.02,2134.6,0
+GREE.US,D,20100923,000000,345.34,350.49,344.6,346.81,1897.8,0
+GREE.US,D,20100924,000000,351.97,351.97,345.34,349.76,2410.7,0
+GREE.US,D,20100927,000000,348.28,349.76,344.6,346.08,2138.5,0
+GREE.US,D,20100928,000000,348.28,348.28,335.77,340.92,3363.4,0
+GREE.US,D,20100929,000000,338.71,343.13,335.77,342.4,1482.2,0
+GREE.US,D,20100930,000000,344.6,344.6,336.5,337.24,1880.7,0
+GREE.US,D,20101001,000000,341.66,341.66,329.87,335.77,2047,0
+GREE.US,D,20101004,000000,334.29,335.77,325.46,328.4,1156.2,0
+GREE.US,D,20101005,000000,332.82,337.97,329.87,337.97,2674.5,0
+GREE.US,D,20101006,000000,336.5,341.66,334.29,334.29,1875.2,0
+GREE.US,D,20101007,000000,337.97,343.87,335.03,340.92,1901,0
+GREE.US,D,20101008,000000,340.92,340.92,329.14,335.77,2386.3,0
+GREE.US,D,20101011,000000,334.29,334.29,329.14,331.35,1506.4,0
+GREE.US,D,20101012,000000,330.61,330.61,323.25,325.46,1395.3,0
+GREE.US,D,20101013,000000,332.09,348.28,328.4,343.87,3818,0
+GREE.US,D,20101014,000000,344.6,368.9,337.24,361.54,4051.8,0
+GREE.US,D,20101015,000000,357.12,371.11,355.65,366.69,6906,0
+GREE.US,D,20101018,000000,364.48,368.16,363.01,368.16,2341.1,0
+GREE.US,D,20101019,000000,364.48,368.9,354.91,357.12,2543.6,0
+GREE.US,D,20101020,000000,360.06,368.16,360.06,363.01,1710.5,0
+GREE.US,D,20101021,000000,364.48,368.16,348.28,349.76,1670,0
+GREE.US,D,20101022,000000,351.97,353.44,346.08,352.7,1881.9,0
+GREE.US,D,20101025,000000,356.38,368.9,355.65,368.16,4767.6,0
+GREE.US,D,20101026,000000,364.48,378.47,358.59,373.32,6507.1,0
+GREE.US,D,20101027,000000,371.11,381.42,371.11,379.21,4275.9,0
+GREE.US,D,20101028,000000,382.89,382.89,368.16,368.9,3099.7,0
+GREE.US,D,20101029,000000,375.53,426.34,375.53,418.24,17229.9,0
+GREE.US,D,20101101,000000,418.24,424.86,401.3,410.87,3556.7,0
+GREE.US,D,20101102,000000,412.35,416.76,410.13,416.03,9774.3,0
+GREE.US,D,20101103,000000,414.56,431.49,404.98,430.75,5081.5,0
+GREE.US,D,20101104,000000,434.44,452.09,429.28,451.37,10607.9,0
+GREE.US,D,20101105,000000,450.63,470.51,444.75,468.33,7821.3,0
+GREE.US,D,20101108,000000,469.04,471.27,452.85,458.73,6222.2,0
+GREE.US,D,20101109,000000,459.49,460.21,445.48,449.16,3256.7,0
+GREE.US,D,20101110,000000,451.37,465.38,446.22,458.02,4279.6,0
+GREE.US,D,20101111,000000,452.85,460.21,452.85,458.02,2654.2,0
+GREE.US,D,20101112,000000,455.79,460.21,442.54,448.43,1025.5,0
+GREE.US,D,20101115,000000,450.63,450.63,432.23,446.95,1305.5,0
+GREE.US,D,20101116,000000,443.27,447.69,411.61,415.29,4168,0
+GREE.US,D,20101117,000000,417.5,424.86,411.61,415.29,2443.4,0
+GREE.US,D,20101118,000000,421.92,443.27,419.71,437.38,3856.6,0
+GREE.US,D,20101119,000000,435.91,447.69,435.17,445.48,4323.6,0
+GREE.US,D,20101122,000000,442.54,458.02,442.54,456.5,1950,0
+GREE.US,D,20101123,000000,460.97,463.91,458.73,461.68,5898.7,0
+GREE.US,D,20101124,000000,420.44,471.27,420.44,463.91,3634.1,0
+GREE.US,D,20101126,000000,462.44,469.8,452.85,460.21,1147.6,0
+GREE.US,D,20101129,000000,460.97,470.51,460.97,470.51,2732.1,0
+GREE.US,D,20101130,000000,464.62,477.87,455.03,476.4,4715,0
+GREE.US,D,20101201,000000,478.63,510.3,474.93,505.84,7865,0
+GREE.US,D,20101202,000000,505.12,507.31,494.82,505.84,4070.2,0
+GREE.US,D,20101203,000000,502.18,503.65,487.46,488.93,2767.5,0
+GREE.US,D,20101206,000000,487.46,491.88,477.16,491.12,3779.6,0
+GREE.US,D,20101207,000000,497.01,498.48,486.7,493.35,5373.1,0
+GREE.US,D,20101208,000000,493.35,494.06,483.05,492.59,3368.9,0
+GREE.US,D,20101209,000000,494.82,523.55,493.35,520.6,9681.8,0
+GREE.US,D,20101210,000000,522.08,526.49,508.83,526.49,3153.2,0
+GREE.US,D,20101213,000000,526.49,526.49,513.96,513.96,2923.6,0
+GREE.US,D,20101214,000000,516.9,516.9,497.76,499.24,3090.3,0
+GREE.US,D,20101215,000000,499.95,516.19,485.23,499.95,4213.5,0
+GREE.US,D,20101216,000000,522.79,526.49,514.72,516.19,6731.1,0
+GREE.US,D,20101217,000000,522.08,523.55,506.6,508.83,5485.2,0
+GREE.US,D,20101220,000000,512.48,519.84,486.7,518.37,4314.2,0
+GREE.US,D,20101221,000000,521.32,521.32,499.24,500.71,3843.2,0
+GREE.US,D,20101222,000000,500.71,505.84,492.59,504.36,2092.4,0
+GREE.US,D,20101223,000000,502.89,505.12,496.29,501.42,1127.1,0
+GREE.US,D,20101227,000000,501.42,506.6,476.4,479.34,3436.4,0
+GREE.US,D,20101228,000000,478.63,479.34,458.02,466.09,3559.1,0
+GREE.US,D,20101229,000000,466.85,475.69,466.09,474.21,3013.3,0
+GREE.US,D,20101230,000000,471.27,482.29,471.27,474.93,2621.6,0
+GREE.US,D,20101231,000000,475.69,481.57,470.51,477.16,1862.1,0
+GREE.US,D,20110103,000000,479.34,494.06,475.69,479.34,8090.6,0
+GREE.US,D,20110104,000000,478.63,485.99,467.57,470.51,2952,0
+GREE.US,D,20110105,000000,468.33,486.7,468.33,484.52,1909.9,0
+GREE.US,D,20110106,000000,483.76,485.23,469.04,479.34,1198.9,0
+GREE.US,D,20110107,000000,481.57,493.35,474.21,481.57,6667.7,0
+GREE.US,D,20110110,000000,482.29,496.29,472.74,485.99,2780.3,0
+GREE.US,D,20110111,000000,488.93,503.65,487.46,502.89,2621.9,0
+GREE.US,D,20110112,000000,507.31,507.31,494.82,500.71,2222.2,0
+GREE.US,D,20110113,000000,502.18,511.77,463.91,497.76,2044.5,0
+GREE.US,D,20110114,000000,499.24,499.95,493.35,497.01,1026.6,0
+GREE.US,D,20110118,000000,480.1,500.71,478.63,483.76,1361.2,0
+GREE.US,D,20110119,000000,486.7,494.06,445.48,447.69,3028.1,0
+GREE.US,D,20110120,000000,443.27,446.95,414.56,433.7,8513.5,0
+GREE.US,D,20110121,000000,432.23,451.37,432.23,448.43,4383.2,0
+GREE.US,D,20110124,000000,446.22,452.09,439.59,446.22,2207.1,0
+GREE.US,D,20110125,000000,442.54,449.16,429.28,433.7,1981.1,0
+GREE.US,D,20110126,000000,435.91,448.43,434.44,447.69,1727.2,0
+GREE.US,D,20110127,000000,448.43,458.73,441.8,450.63,1302.3,0
+GREE.US,D,20110128,000000,449.16,456.5,416.03,420.44,4542.4,0
+GREE.US,D,20110131,000000,420.44,422.66,393.94,407.93,4481.6,0
+GREE.US,D,20110201,000000,409.4,446.95,409.4,435.17,5521.9,0
+GREE.US,D,20110202,000000,435.17,451.37,427.07,447.69,1630.8,0
+GREE.US,D,20110203,000000,446.95,450.63,439.59,448.43,1501.1,0
+GREE.US,D,20110204,000000,446.95,448.43,441.8,446.22,841.6,0
+GREE.US,D,20110207,000000,445.48,452.85,443.27,451.37,1194.4,0
+GREE.US,D,20110208,000000,449.16,453.56,444.01,453.56,1007.6,0
+GREE.US,D,20110209,000000,450.63,453.56,445.48,449.9,1945.9,0
+GREE.US,D,20110210,000000,446.95,454.32,445.48,449.9,1065.1,0
+GREE.US,D,20110211,000000,446.95,449.16,438.85,441.8,4649.2,0
+GREE.US,D,20110214,000000,442.54,443.27,423.39,429.28,4473.5,0
+GREE.US,D,20110215,000000,425.6,441.8,425.6,440.32,7304.4,0
+GREE.US,D,20110216,000000,432.23,451.37,426.34,447.69,12500.8,0
+GREE.US,D,20110218,000000,458.02,466.85,457.26,466.09,3508,0
+GREE.US,D,20110222,000000,455.79,461.68,444.75,444.75,3624.2,0
+GREE.US,D,20110223,000000,444.75,453.56,408.66,409.4,4086.1,0
+GREE.US,D,20110224,000000,412.35,431.49,408.66,427.81,3561,0
+GREE.US,D,20110225,000000,428.54,430.75,418.24,418.97,2033.6,0
+GREE.US,D,20110228,000000,420.44,421.92,405.72,410.87,2501.7,0
+GREE.US,D,20110301,000000,414.56,414.56,395.41,395.41,3349.6,0
+GREE.US,D,20110302,000000,399.83,417.5,393.94,402.77,2611.6,0
+GREE.US,D,20110303,000000,402.77,437.38,402.77,428.54,5194,0
+GREE.US,D,20110304,000000,430.02,431.49,414.56,419.71,1824.8,0
+GREE.US,D,20110307,000000,428.54,430.75,416.03,426.34,3915.1,0
+GREE.US,D,20110308,000000,426.34,430.02,416.76,423.39,1226.5,0
+GREE.US,D,20110309,000000,420.44,455.79,412.35,451.37,5060.8,0
+GREE.US,D,20110310,000000,444.01,444.01,418.24,425.6,2595.6,0
+GREE.US,D,20110311,000000,419.71,423.39,402.77,410.13,2319.2,0
+GREE.US,D,20110314,000000,402.04,412.35,397.62,405.72,1093.9,0
+GREE.US,D,20110315,000000,388.78,404.25,388.78,401.3,1557.5,0
+GREE.US,D,20110316,000000,399.09,410.13,390.99,393.2,1984.2,0
+GREE.US,D,20110317,000000,400.56,402.04,387.31,390.25,2659.7,0
+GREE.US,D,20110318,000000,393.94,404.98,391.73,403.51,2379.5,0
+GREE.US,D,20110321,000000,411.61,424.86,407.19,413.82,2498.3,0
+GREE.US,D,20110322,000000,412.35,417.5,405.72,410.87,515.8,0
+GREE.US,D,20110323,000000,408.66,422.66,401.3,421.92,840.1,0
+GREE.US,D,20110324,000000,424.13,430.75,420.44,421.92,1712.9,0
+GREE.US,D,20110325,000000,421.92,425.6,395.41,395.41,2032.6,0
+GREE.US,D,20110328,000000,398.35,403.51,387.31,389.52,1551.2,0
+GREE.US,D,20110329,000000,386.57,390.99,382.16,383.63,3854,0
+GREE.US,D,20110330,000000,383.63,387.31,379.95,380.68,4203.4,0
+GREE.US,D,20110331,000000,382.16,385.1,378.47,382.16,5558,0
+GREE.US,D,20110401,000000,382.89,393.94,379.21,381.42,6263.2,0
+GREE.US,D,20110404,000000,383.63,411.61,383.63,408.66,2002.9,0
+GREE.US,D,20110405,000000,404.98,418.97,395.41,404.98,4884.4,0
+GREE.US,D,20110406,000000,404.25,408.66,395.41,401.3,1143.9,0
+GREE.US,D,20110407,000000,400.56,404.98,393.94,396.88,1065.9,0
+GREE.US,D,20110408,000000,398.35,398.35,386.57,388.05,1417.8,0
+GREE.US,D,20110411,000000,386.57,394.67,383.63,393.2,1249,0
+GREE.US,D,20110412,000000,393.2,396.88,378.47,379.95,3427.9,0
+GREE.US,D,20110413,000000,382.89,404.25,382.16,399.83,9060.6,0
+GREE.US,D,20110414,000000,396.15,400.56,390.25,398.35,2080.6,0
+GREE.US,D,20110415,000000,396.88,409.4,384.37,401.3,6916.4,0
+GREE.US,D,20110418,000000,389.52,395.41,377,379.95,4304.6,0
+GREE.US,D,20110419,000000,382.89,388.05,379.95,385.1,4358.3,0
+GREE.US,D,20110420,000000,393.94,402.77,388.05,393.94,3324.7,0
+GREE.US,D,20110421,000000,394.67,406.45,394.67,403.51,1818.2,0
+GREE.US,D,20110425,000000,394.67,416.03,394.67,415.29,1519.3,0
+GREE.US,D,20110426,000000,418.24,427.07,407.19,419.71,2946.3,0
+GREE.US,D,20110427,000000,421.18,421.18,411.61,421.18,2397.1,0
+GREE.US,D,20110428,000000,419.71,425.6,413.08,425.6,1346.4,0
+GREE.US,D,20110429,000000,439.59,447.69,412.35,421.92,7546.2,0
+GREE.US,D,20110502,000000,425.6,427.07,407.93,407.93,5684.3,0
+GREE.US,D,20110503,000000,405.72,413.08,379.95,388.78,3703.6,0
+GREE.US,D,20110504,000000,388.05,388.05,370.37,376.27,4376.4,0
+GREE.US,D,20110505,000000,379.21,392.47,374.06,382.16,2261.9,0
+GREE.US,D,20110506,000000,387.31,389.52,374.06,376.27,3997.2,0
+GREE.US,D,20110509,000000,377,377.74,370.37,376.27,3252.5,0
+GREE.US,D,20110510,000000,376.27,379.21,364.48,368.16,5678.9,0
+GREE.US,D,20110511,000000,366.69,371.85,357.86,364.48,2697.5,0
+GREE.US,D,20110512,000000,360.06,369.64,357.12,363.01,6049.5,0
+GREE.US,D,20110513,000000,360.8,365.22,348.28,349.02,3331.2,0
+GREE.US,D,20110516,000000,346.81,356.38,346.08,347.55,2686.2,0
+GREE.US,D,20110517,000000,344.6,351.23,336.5,337.97,2479.9,0
+GREE.US,D,20110518,000000,337.97,347.55,335.03,345.34,2564,0
+GREE.US,D,20110519,000000,341.66,351.97,341.66,348.28,2964.7,0
+GREE.US,D,20110520,000000,344.6,347.55,341.66,344.6,2519.1,0
+GREE.US,D,20110523,000000,337.24,345.34,335.03,335.03,1795.7,0
+GREE.US,D,20110524,000000,335.77,341.66,324.72,324.72,2588.2,0
+GREE.US,D,20110525,000000,324.72,336.5,324.72,334.29,3419.4,0
+GREE.US,D,20110526,000000,331.35,335.77,328.4,335.77,2885.1,0
+GREE.US,D,20110527,000000,336.5,346.81,335.77,340.18,3027.5,0
+GREE.US,D,20110531,000000,344.6,357.12,344.6,353.44,4308.9,0
+GREE.US,D,20110601,000000,355.65,355.65,328.4,330.61,3157.2,0
+GREE.US,D,20110602,000000,331.35,332.82,327.67,329.14,983.2,0
+GREE.US,D,20110603,000000,332.09,332.09,321.04,323.99,2371,0
+GREE.US,D,20110606,000000,323.25,323.25,310.73,313.68,2021.9,0
+GREE.US,D,20110607,000000,316.62,325.46,312.94,315.89,1975.2,0
+GREE.US,D,20110608,000000,313.68,321.04,300.43,304.11,3401.3,0
+GREE.US,D,20110609,000000,302.63,307.05,298.95,306.31,2677.9,0
+GREE.US,D,20110610,000000,302.63,308.52,294.53,298.95,2924.9,0
+GREE.US,D,20110613,000000,301.9,307.79,292.32,294.53,3760.3,0
+GREE.US,D,20110614,000000,298.95,306.31,296,301.9,2818.5,0
+GREE.US,D,20110615,000000,297.48,303.37,295.27,298.95,1821.9,0
+GREE.US,D,20110616,000000,300.43,316.62,299.68,306.31,2011.2,0
+GREE.US,D,20110617,000000,311.47,322.51,309.26,322.51,5024.1,0
+GREE.US,D,20110620,000000,320.31,323.25,304.84,318.09,1217.5,0
+GREE.US,D,20110621,000000,321.04,335.77,317.36,332.82,1370.2,0
+GREE.US,D,20110622,000000,329.14,332.09,323.25,326.19,1051.3,0
+GREE.US,D,20110623,000000,319.57,343.13,318.09,342.4,1747.8,0
+GREE.US,D,20110624,000000,343.13,350.49,328.4,332.09,9621.1,0
+GREE.US,D,20110627,000000,330.61,354.18,328.4,351.97,1813.1,0
+GREE.US,D,20110628,000000,352.7,354.18,332.09,341.66,2571.5,0
+GREE.US,D,20110629,000000,339.45,343.87,329.87,340.18,2052.4,0
+GREE.US,D,20110630,000000,342.4,357.12,337.97,353.44,1441.9,0
+GREE.US,D,20110701,000000,353.44,353.44,331.35,334.29,2516.8,0
+GREE.US,D,20110705,000000,334.29,334.29,318.09,326.19,3712.5,0
+GREE.US,D,20110706,000000,326.93,332.09,319.57,322.51,1408,0
+GREE.US,D,20110707,000000,326.93,349.02,318.09,344.6,2314.2,0
+GREE.US,D,20110708,000000,331.35,340.92,318.83,337.97,1055.6,0
+GREE.US,D,20110711,000000,338.71,338.71,327.67,331.35,1608.8,0
+GREE.US,D,20110712,000000,330.61,343.13,323.25,325.46,2355.8,0
+GREE.US,D,20110713,000000,326.19,335.03,326.19,332.82,1470.9,0
+GREE.US,D,20110714,000000,335.03,335.03,321.78,323.25,1352.9,0
+GREE.US,D,20110715,000000,324.72,329.87,322.51,326.19,1726.1,0
+GREE.US,D,20110718,000000,326.19,326.19,310,311.47,1179.5,0
+GREE.US,D,20110719,000000,312.21,318.83,309.26,317.36,2145.8,0
+GREE.US,D,20110720,000000,318.09,326.19,318.09,323.25,670.4,0
+GREE.US,D,20110721,000000,326.93,340.92,322.51,339.45,3473.6,0
+GREE.US,D,20110722,000000,340.18,344.6,333.56,337.97,2738.6,0
+GREE.US,D,20110725,000000,334.29,343.13,334.29,339.45,1115.8,0
+GREE.US,D,20110726,000000,335.03,352.7,333.56,349.76,1266.4,0
+GREE.US,D,20110727,000000,347.55,347.55,332.09,337.24,3331,0
+GREE.US,D,20110728,000000,304.11,312.94,254.77,264.34,23830.3,0
+GREE.US,D,20110729,000000,259.93,263.61,235.63,237.1,15340.6,0
+GREE.US,D,20110801,000000,246.67,254.03,238.57,240.05,9013.2,0
+GREE.US,D,20110802,000000,240.05,248.14,230.47,231.95,15760.6,0
+GREE.US,D,20110803,000000,233.42,241.52,229.74,237.1,10927,0
+GREE.US,D,20110804,000000,231.95,235.63,220.9,225.32,7350.1,0
+GREE.US,D,20110805,000000,228.27,228.27,208.38,217.96,8431,0
+GREE.US,D,20110808,000000,209.86,229,206.18,206.18,5921.4,0
+GREE.US,D,20110809,000000,212.06,215.75,189.24,209.86,7766.7,0
+GREE.US,D,20110810,000000,228.27,228.27,188.5,190.71,6089.3,0
+GREE.US,D,20110811,000000,191.45,218.69,189.97,214.28,6114.1,0
+GREE.US,D,20110812,000000,215.75,217.22,203.23,208.38,4624.2,0
+GREE.US,D,20110815,000000,209.86,217.22,209.86,215.75,1204.7,0
+GREE.US,D,20110816,000000,211.33,213.54,206.18,209.86,3402.6,0
+GREE.US,D,20110817,000000,210.59,217.22,209.86,214.28,4192.3,0
+GREE.US,D,20110818,000000,206.91,210.59,199.55,201.76,5873.9,0
+GREE.US,D,20110819,000000,198.81,203.97,187.77,193.66,5056.5,0
+GREE.US,D,20110822,000000,200.28,200.28,188.5,190.71,3007.6,0
+GREE.US,D,20110823,000000,192.18,208.38,184.09,187.03,5494,0
+GREE.US,D,20110824,000000,187.77,187.77,177.46,180.4,3729.2,0
+GREE.US,D,20110825,000000,187.77,189.24,173.04,173.78,4818.9,0
+GREE.US,D,20110826,000000,174.51,178.19,171.57,173.78,2457.7,0
+GREE.US,D,20110829,000000,178.19,190.71,178.19,184.82,6544.4,0
+GREE.US,D,20110830,000000,184.82,208.38,178.19,181.87,3644.3,0
+GREE.US,D,20110831,000000,183.35,187.77,177.46,183.35,3631.2,0
+GREE.US,D,20110901,000000,181.87,182.61,165.68,166.41,3168.9,0
+GREE.US,D,20110902,000000,162.73,164.94,153.9,154.63,3317.1,0
+GREE.US,D,20110906,000000,150.95,161.26,148.74,154.63,3423.5,0
+GREE.US,D,20110907,000000,156.84,161.26,154.63,159.79,5017.9,0
+GREE.US,D,20110908,000000,157.58,162.73,151.68,152.43,2961.2,0
+GREE.US,D,20110909,000000,152.43,157.58,149.48,156.84,12057.5,0
+GREE.US,D,20110912,000000,153.9,170.83,153.9,158.31,7281.1,0
+GREE.US,D,20110913,000000,159.79,164.21,156.11,159.05,3393.4,0
+GREE.US,D,20110914,000000,164.94,168.62,158.31,161.26,4453.2,0
+GREE.US,D,20110915,000000,164.21,170.09,160.52,165.68,4142.2,0
+GREE.US,D,20110916,000000,170.09,179.67,168.62,178.93,4898.4,0
+GREE.US,D,20110919,000000,173.78,177.46,170.09,174.51,2665.1,0
+GREE.US,D,20110920,000000,175.99,181.14,170.83,171.57,3419.7,0
+GREE.US,D,20110921,000000,172.3,177.46,158.31,158.31,4007.7,0
+GREE.US,D,20110922,000000,158.31,164.94,153.9,154.63,5435.8,0
+GREE.US,D,20110923,000000,151.68,164.94,150.95,161.26,1152.8,0
+GREE.US,D,20110926,000000,162.73,162.73,156.84,161.26,2197.7,0
+GREE.US,D,20110927,000000,165.68,175.99,164.94,169.36,1523.4,0
+GREE.US,D,20110928,000000,167.89,168.62,154.63,154.63,2025.7,0
+GREE.US,D,20110929,000000,159.79,161.99,152.43,159.05,1870.5,0
+GREE.US,D,20110930,000000,151.68,151.68,132.54,145.8,13105.2,0
+GREE.US,D,20111003,000000,143.59,152.43,139.9,145.8,6629.9,0
+GREE.US,D,20111004,000000,141.38,161.26,141.38,159.79,5553.4,0
+GREE.US,D,20111005,000000,156.84,168.62,156.84,167.89,2260.3,0
+GREE.US,D,20111006,000000,167.15,168.62,161.26,168.62,1919.3,0
+GREE.US,D,20111007,000000,167.15,169.36,157.58,161.26,2653.8,0
+GREE.US,D,20111010,000000,164.94,169.36,156.11,169.36,3445.4,0
+GREE.US,D,20111011,000000,166.41,178.93,162.73,175.25,1422,0
+GREE.US,D,20111012,000000,176.72,178.93,167.89,178.19,1434.2,0
+GREE.US,D,20111013,000000,175.99,175.99,167.89,173.78,682.6,0
+GREE.US,D,20111014,000000,175.99,190.71,173.04,189.24,2274,0
+GREE.US,D,20111017,000000,186.3,186.3,167.89,167.89,2315.5,0
+GREE.US,D,20111018,000000,168.62,168.62,159.05,162.73,4081.4,0
+GREE.US,D,20111019,000000,162.73,163.47,152.43,153.16,2761.8,0
+GREE.US,D,20111020,000000,157.58,159.05,147.27,151.68,3527,0
+GREE.US,D,20111021,000000,156.84,158.31,148,151.68,2430.1,0
+GREE.US,D,20111024,000000,152.43,181.87,150.95,152.43,2130.4,0
+GREE.US,D,20111025,000000,167.89,167.89,144.32,146.53,2475.2,0
+GREE.US,D,20111026,000000,149.48,159.05,147.27,150.21,1977.3,0
+GREE.US,D,20111027,000000,151.68,155.37,146.53,151.68,7295.6,0
+GREE.US,D,20111028,000000,150.95,167.15,150.95,154.63,4136.3,0
+GREE.US,D,20111031,000000,151.68,170.83,150.95,155.37,4742.6,0
+GREE.US,D,20111101,000000,148,154.63,146.53,149.48,5300.8,0
+GREE.US,D,20111102,000000,160.52,165.68,150.21,164.21,4000.7,0
+GREE.US,D,20111103,000000,168.62,179.67,159.79,175.99,4102,0
+GREE.US,D,20111104,000000,173.78,175.25,167.15,169.36,1172,0
+GREE.US,D,20111107,000000,169.36,169.36,161.99,166.41,1191.1,0
+GREE.US,D,20111108,000000,168.62,170.09,161.26,169.36,2356.3,0
+GREE.US,D,20111109,000000,161.26,171.57,157.58,157.58,2115.5,0
+GREE.US,D,20111110,000000,164.94,171.57,156.84,159.79,926.8,0
+GREE.US,D,20111111,000000,162.73,164.21,156.84,162.73,1265.8,0
+GREE.US,D,20111114,000000,161.26,170.83,155.37,157.58,2801.3,0
+GREE.US,D,20111115,000000,156.11,159.79,152.43,159.05,3788,0
+GREE.US,D,20111116,000000,156.84,164.21,153.16,153.16,1467.7,0
+GREE.US,D,20111117,000000,153.9,158.31,151.68,155.37,1723.5,0
+GREE.US,D,20111118,000000,156.84,156.84,150.95,153.16,1227.3,0
+GREE.US,D,20111121,000000,148,150.21,145.06,146.53,2911.4,0
+GREE.US,D,20111122,000000,148,153.16,145.8,145.8,803.7,0
+GREE.US,D,20111123,000000,144.32,144.32,136.96,136.96,3099.1,0
+GREE.US,D,20111125,000000,137.7,140.64,133.28,134.02,595.4,0
+GREE.US,D,20111128,000000,142.85,145.06,132.54,136.22,2656.9,0
+GREE.US,D,20111129,000000,136.96,140.64,128.12,137.7,1896,0
+GREE.US,D,20111130,000000,145.8,151.68,144.32,150.95,2489.3,0
+GREE.US,D,20111201,000000,149.48,161.99,148.74,154.63,12775,0
+GREE.US,D,20111202,000000,161.26,161.26,153.9,158.31,1097,0
+GREE.US,D,20111205,000000,161.99,162.73,153.9,157.58,1911.4,0
+GREE.US,D,20111206,000000,157.58,162.73,153.9,160.52,1748.9,0
+GREE.US,D,20111207,000000,159.05,159.79,152.43,152.43,2428.3,0
+GREE.US,D,20111208,000000,152.43,153.9,146.53,148,1743.4,0
+GREE.US,D,20111209,000000,147.27,153.9,147.27,153.16,1954.8,0
+GREE.US,D,20111212,000000,149.48,150.95,144.32,148,3797.5,0
+GREE.US,D,20111213,000000,149.48,151.68,145.8,146.53,1390.5,0
+GREE.US,D,20111214,000000,144.32,147.27,138.43,142.12,2527.9,0
+GREE.US,D,20111215,000000,144.32,144.32,137.7,139.9,2705.7,0
+GREE.US,D,20111216,000000,142.12,142.12,131.8,136.96,5876.7,0
+GREE.US,D,20111219,000000,139.9,143.59,125.18,125.18,4821.2,0
+GREE.US,D,20111220,000000,127.39,130.33,120.02,125.92,7290,0
+GREE.US,D,20111221,000000,128.12,128.12,120.76,122.23,3311,0
+GREE.US,D,20111222,000000,122.97,126.65,121.49,123.71,4602.7,0
+GREE.US,D,20111223,000000,125.18,139.9,122.97,132.54,5899.2,0
+GREE.US,D,20111227,000000,132.54,145.06,132.54,141.38,4954.5,0
+GREE.US,D,20111228,000000,142.12,142.85,136.96,139.9,2586.6,0
+GREE.US,D,20111229,000000,141.38,159.05,140.64,159.05,3844.3,0
+GREE.US,D,20111230,000000,154.63,170.09,154.63,165.68,5025.1,0
+GREE.US,D,20120103,000000,170.09,173.78,163.47,168.62,3302.4,0
+GREE.US,D,20120104,000000,175.99,175.99,162.73,163.47,735.3,0
+GREE.US,D,20120105,000000,164.21,164.94,157.58,159.79,1461,0
+GREE.US,D,20120106,000000,160.52,167.15,159.79,164.94,1919.5,0
+GREE.US,D,20120109,000000,165.68,167.89,153.9,167.15,1350.9,0
+GREE.US,D,20120110,000000,169.36,181.87,157.58,160.52,1417.4,0
+GREE.US,D,20120111,000000,159.05,164.21,156.11,163.47,1337.4,0
+GREE.US,D,20120112,000000,164.21,166.41,157.58,166.41,788.8,0
+GREE.US,D,20120113,000000,163.47,170.09,162.73,168.62,1660,0
+GREE.US,D,20120117,000000,167.15,169.36,159.79,161.26,2576.7,0
+GREE.US,D,20120118,000000,161.26,169.36,159.79,161.99,2342.7,0
+GREE.US,D,20120119,000000,161.99,164.21,157.58,159.79,1073.6,0
+GREE.US,D,20120120,000000,159.79,170.83,158.31,170.09,1354.5,0
+GREE.US,D,20120123,000000,175.25,175.25,156.11,159.79,2274.8,0
+GREE.US,D,20120124,000000,159.05,164.94,154.63,164.21,2918.9,0
+GREE.US,D,20120125,000000,161.99,169.36,157.58,169.36,7113.2,0
+GREE.US,D,20120126,000000,177.46,201.76,170.09,200.28,4518.7,0
+GREE.US,D,20120127,000000,199.55,199.55,185.56,198.81,3104.6,0
+GREE.US,D,20120130,000000,192.92,196.6,188.5,192.18,1942.4,0
+GREE.US,D,20120131,000000,192.92,195.13,189.24,189.97,1995.7,0
+GREE.US,D,20120201,000000,189.24,192.18,186.3,189.97,1777,0
+GREE.US,D,20120202,000000,190.71,190.71,187.77,188.5,1830.9,0
+GREE.US,D,20120203,000000,190.71,196.6,187.03,191.45,5173.2,0
+GREE.US,D,20120206,000000,190.71,190.71,180.4,184.82,2004.6,0
+GREE.US,D,20120207,000000,181.14,185.56,178.93,180.4,7082.7,0
+GREE.US,D,20120208,000000,180.4,190.71,177.46,187.77,5846.8,0
+GREE.US,D,20120209,000000,217.96,242.25,217.22,231.95,11902.7,0
+GREE.US,D,20120210,000000,228.27,246.67,224.59,242.99,4110.4,0
+GREE.US,D,20120213,000000,246.67,260.66,242.99,260.66,3507.8,0
+GREE.US,D,20120214,000000,257.71,257.71,241.52,247.41,2135,0
+GREE.US,D,20120215,000000,250.35,270.24,245.93,262.87,4340.5,0
+GREE.US,D,20120216,000000,263.61,278.33,260.66,278.33,3669.6,0
+GREE.US,D,20120217,000000,279.07,281.28,265.08,266.55,3755.2,0
+GREE.US,D,20120221,000000,266.55,268.02,257.71,259.93,3634.3,0
+GREE.US,D,20120222,000000,256.24,259.19,252.56,252.56,2009.6,0
+GREE.US,D,20120223,000000,254.03,254.77,246.67,250.35,1478.9,0
+GREE.US,D,20120224,000000,255.51,264.34,248.88,251.09,932,0
+GREE.US,D,20120227,000000,254.03,254.03,245.2,246.67,1562.7,0
+GREE.US,D,20120228,000000,246.67,248.14,242.99,244.46,925.7,0
+GREE.US,D,20120229,000000,244.46,246.67,242.25,242.99,6039.2,0
+GREE.US,D,20120301,000000,244.46,251.09,240.78,242.99,4931.8,0
+GREE.US,D,20120302,000000,244.46,248.14,239.31,242.99,2122.1,0
+GREE.US,D,20120305,000000,241.52,246.67,239.31,243.73,823.9,0
+GREE.US,D,20120306,000000,244.46,244.46,226.79,231.95,2360.8,0
+GREE.US,D,20120307,000000,232.68,234.15,212.06,230.47,2164.6,0
+GREE.US,D,20120308,000000,231.95,236.36,220.9,223.11,1842,0
+GREE.US,D,20120309,000000,222.37,239.31,222.37,234.89,2993.2,0
+GREE.US,D,20120312,000000,240.05,241.52,224.59,229,1041.2,0
+GREE.US,D,20120313,000000,241.52,242.99,225.32,240.78,3146.8,0
+GREE.US,D,20120314,000000,240.78,242.99,234.15,237.1,1176.2,0
+GREE.US,D,20120315,000000,237.1,239.31,232.68,235.63,1905.6,0
+GREE.US,D,20120316,000000,236.36,236.36,224.59,225.32,3966.3,0
+GREE.US,D,20120319,000000,224.59,240.05,223.85,238.57,1329,0
+GREE.US,D,20120320,000000,235.63,237.1,229.74,229.74,1432.6,0
+GREE.US,D,20120321,000000,231.21,243.73,224.59,241.52,1779.5,0
+GREE.US,D,20120322,000000,238.57,238.57,226.79,234.15,1003.7,0
+GREE.US,D,20120323,000000,234.89,250.35,226.06,244.46,2887.2,0
+GREE.US,D,20120326,000000,244.46,248.14,242.25,245.93,2375.9,0
+GREE.US,D,20120327,000000,246.67,247.41,242.25,242.99,1397.3,0
+GREE.US,D,20120328,000000,242.99,242.99,231.21,236.36,1178.2,0
+GREE.US,D,20120329,000000,234.15,237.83,229,236.36,971.2,0
+GREE.US,D,20120330,000000,238.57,238.57,227.53,231.95,1657.9,0
+GREE.US,D,20120402,000000,230.47,246.67,228.27,246.67,1121.4,0
+GREE.US,D,20120403,000000,245.93,245.93,232.68,236.36,1150.1,0
+GREE.US,D,20120404,000000,232.68,234.15,220.9,225.32,2018,0
+GREE.US,D,20120405,000000,223.11,229.74,222.37,224.59,915.8,0
+GREE.US,D,20120409,000000,221.64,224.59,219.43,220.9,3432.3,0
+GREE.US,D,20120410,000000,221.64,223.11,204.7,211.33,2064,0
+GREE.US,D,20120411,000000,213.54,222.37,208.38,210.59,1740.6,0
+GREE.US,D,20120412,000000,212.06,231.21,211.33,212.8,899.7,0
+GREE.US,D,20120413,000000,212.06,235.63,202.49,207.65,1513.9,0
+GREE.US,D,20120416,000000,209.86,220.16,209.12,214.28,472.4,0
+GREE.US,D,20120417,000000,217.22,227.53,215.01,223.11,1237.3,0
+GREE.US,D,20120418,000000,220.9,227.53,215.75,224.59,1413.3,0
+GREE.US,D,20120419,000000,226.06,228.27,220.9,227.53,1443.5,0
+GREE.US,D,20120420,000000,231.95,244.46,224.59,240.78,2940.8,0
+GREE.US,D,20120423,000000,234.89,242.25,231.95,234.15,1497.8,0
+GREE.US,D,20120424,000000,233.42,281.28,229.74,251.83,13152.7,0
+GREE.US,D,20120425,000000,254.77,256.24,236.36,240.05,3598.2,0
+GREE.US,D,20120426,000000,240.78,252.56,240.78,245.93,2212.3,0
+GREE.US,D,20120427,000000,247.41,257.71,242.25,253.3,1722.4,0
+GREE.US,D,20120430,000000,251.83,273.18,246.67,267.29,7840.9,0
+GREE.US,D,20120501,000000,266.55,270.24,248.14,254.03,4955.1,0
+GREE.US,D,20120502,000000,250.35,256.98,245.2,254.77,1775,0
+GREE.US,D,20120503,000000,253.3,253.3,219.43,223.85,5771.8,0
+GREE.US,D,20120504,000000,223.85,231.21,216.48,226.06,3204.6,0
+GREE.US,D,20120507,000000,224.59,225.32,217.96,217.96,801.7,0
+GREE.US,D,20120508,000000,216.48,219.43,206.91,215.01,1450.3,0
+GREE.US,D,20120509,000000,212.06,215.75,205.44,205.44,1529,0
+GREE.US,D,20120510,000000,206.91,212.8,206.91,209.86,527.6,0
+GREE.US,D,20120511,000000,207.65,215.01,204.7,208.38,1098.9,0
+GREE.US,D,20120514,000000,206.18,214.28,204.7,206.91,993.6,0
+GREE.US,D,20120515,000000,206.91,212.8,205.44,208.38,541.3,0
+GREE.US,D,20120516,000000,200.28,211.33,198.81,202.49,4438.3,0
+GREE.US,D,20120517,000000,200.28,203.97,193.66,199.55,1877,0
+GREE.US,D,20120518,000000,199.55,202.49,192.92,195.13,1270.6,0
+GREE.US,D,20120521,000000,195.13,203.23,191.45,203.23,1244,0
+GREE.US,D,20120522,000000,202.49,207.65,198.08,201.02,1396.1,0
+GREE.US,D,20120523,000000,198.08,209.12,195.13,207.65,876.8,0
+GREE.US,D,20120524,000000,209.12,209.86,194.4,196.6,1410.2,0
+GREE.US,D,20120525,000000,197.34,206.18,197.34,201.02,530.4,0
+GREE.US,D,20120529,000000,202.49,203.23,195.13,197.34,403.6,0
+GREE.US,D,20120530,000000,196.6,196.6,191.45,191.45,600.1,0
+GREE.US,D,20120531,000000,191.45,192.18,186.3,189.24,733.7,0
+GREE.US,D,20120601,000000,184.09,184.82,167.89,173.78,2679.5,0
+GREE.US,D,20120604,000000,175.25,183.35,175.25,180.4,1752,0
+GREE.US,D,20120605,000000,178.93,181.14,167.89,170.83,1945.1,0
+GREE.US,D,20120606,000000,170.09,181.14,167.15,174.51,1909.3,0
+GREE.US,D,20120607,000000,178.19,187.03,170.83,181.14,5463,0
+GREE.US,D,20120608,000000,180.4,187.77,173.04,184.82,1147.1,0
+GREE.US,D,20120611,000000,189.97,193.66,181.14,182.61,3048.2,0
+GREE.US,D,20120612,000000,184.09,189.97,178.93,188.5,1980.9,0
+GREE.US,D,20120613,000000,189.24,189.24,178.19,179.67,3578.3,0
+GREE.US,D,20120614,000000,183.35,189.24,176.72,184.09,3316,0
+GREE.US,D,20120615,000000,182.61,198.81,182.61,198.08,3985.4,0
+GREE.US,D,20120618,000000,195.87,204.7,192.18,201.76,1574.9,0
+GREE.US,D,20120619,000000,201.76,215.75,199.55,212.06,1181.1,0
+GREE.US,D,20120620,000000,212.06,214.28,204.7,212.06,715.2,0
+GREE.US,D,20120621,000000,212.8,215.01,206.91,207.65,1920.7,0
+GREE.US,D,20120622,000000,210.59,217.96,200.28,214.28,7764.9,0
+GREE.US,D,20120625,000000,209.86,219.43,204.7,217.22,892,0
+GREE.US,D,20120626,000000,217.22,222.37,213.54,219.43,756.3,0
+GREE.US,D,20120627,000000,221.64,224.59,217.96,223.11,789.5,0
+GREE.US,D,20120628,000000,221.64,223.11,212.8,222.37,1195.6,0
+GREE.US,D,20120629,000000,227.53,234.89,223.85,234.89,1507.7,0
+GREE.US,D,20120702,000000,235.63,237.1,228.27,231.95,1408.7,0
+GREE.US,D,20120703,000000,232.68,240.05,230.47,240.05,509.4,0
+GREE.US,D,20120705,000000,239.31,239.31,235.63,237.83,391.3,0
+GREE.US,D,20120706,000000,236.36,236.36,226.79,231.95,1334.9,0
+GREE.US,D,20120709,000000,230.47,231.95,223.11,226.06,1246.8,0
+GREE.US,D,20120710,000000,229,229,224.59,226.79,1071.1,0
+GREE.US,D,20120711,000000,226.79,235.63,225.32,233.42,1341.4,0
+GREE.US,D,20120712,000000,231.21,235.63,229.74,235.63,1621.4,0
+GREE.US,D,20120713,000000,234.89,238.57,231.95,234.89,1114.6,0
+GREE.US,D,20120716,000000,234.89,234.89,230.47,230.47,651.9,0
+GREE.US,D,20120717,000000,231.21,233.42,226.79,231.95,785.8,0
+GREE.US,D,20120718,000000,231.21,234.15,229.74,231.95,957,0
+GREE.US,D,20120719,000000,232.68,233.42,229,229,1059.3,0
+GREE.US,D,20120720,000000,229,230.47,223.85,225.32,1087,0
+GREE.US,D,20120723,000000,224.59,226.79,217.22,219.43,2252.5,0
+GREE.US,D,20120724,000000,222.37,239.31,212.06,213.54,3441,0
+GREE.US,D,20120725,000000,215.75,223.11,211.33,213.54,1336.4,0
+GREE.US,D,20120726,000000,217.96,220.16,213.54,215.75,725.3,0
+GREE.US,D,20120727,000000,215.75,230.47,215.75,229.74,1226.2,0
+GREE.US,D,20120730,000000,230.47,231.95,217.96,218.69,658.7,0
+GREE.US,D,20120731,000000,217.22,223.11,205.44,209.86,1749.4,0
+GREE.US,D,20120801,000000,219.43,226.79,215.75,217.22,8769.5,0
+GREE.US,D,20120802,000000,214.28,220.9,208.38,213.54,2198.6,0
+GREE.US,D,20120803,000000,217.22,220.9,215.01,219.43,1967.8,0
+GREE.US,D,20120806,000000,218.69,224.59,217.22,218.69,1177.3,0
+GREE.US,D,20120807,000000,220.9,230.47,220.16,225.32,3044.7,0
+GREE.US,D,20120808,000000,223.85,225.32,215.01,219.43,2330.7,0
+GREE.US,D,20120809,000000,220.16,220.16,206.91,212.8,2085.1,0
+GREE.US,D,20120810,000000,212.8,216.48,209.12,213.54,867.4,0
+GREE.US,D,20120813,000000,212.8,217.96,206.91,211.33,1005.9,0
+GREE.US,D,20120814,000000,213.54,217.96,212.8,214.28,595.2,0
+GREE.US,D,20120815,000000,214.28,215.75,206.18,211.33,3003.6,0
+GREE.US,D,20120816,000000,212.06,215.01,207.65,211.33,1231.4,0
+GREE.US,D,20120817,000000,209.86,214.28,208.38,212.8,2494.8,0
+GREE.US,D,20120820,000000,211.33,214.28,208.38,212.8,682.7,0
+GREE.US,D,20120821,000000,212.8,219.43,211.33,212.06,678.6,0
+GREE.US,D,20120822,000000,212.8,220.9,209.12,219.43,669.5,0
+GREE.US,D,20120823,000000,219.43,219.43,211.33,216.48,359.6,0
+GREE.US,D,20120824,000000,215.01,224.59,191.45,222.37,1416,0
+GREE.US,D,20120827,000000,224.59,231.95,222.37,226.06,1756,0
+GREE.US,D,20120828,000000,225.32,231.95,221.65,226.06,1211.5,0
+GREE.US,D,20120829,000000,226.06,231.95,220.9,231.21,767.9,0
+GREE.US,D,20120830,000000,230.47,231.95,223.85,227.53,1152.4,0
+GREE.US,D,20120831,000000,230.47,230.47,225.32,226.79,810.4,0
+GREE.US,D,20120904,000000,227.53,231.95,226.06,231.21,1678.6,0
+GREE.US,D,20120905,000000,230.47,239.31,229.74,236.36,1929.7,0
+GREE.US,D,20120906,000000,239.31,249.62,232.68,245.93,4901.8,0
+GREE.US,D,20120907,000000,247.41,247.41,232.68,239.31,4300.2,0
+GREE.US,D,20120910,000000,239.31,239.31,229,232.68,2625.3,0
+GREE.US,D,20120911,000000,233.42,245.93,233.42,242.99,1880.3,0
+GREE.US,D,20120912,000000,244.46,254.03,239.31,254.03,1300.8,0
+GREE.US,D,20120913,000000,258.45,287.17,256.24,286.43,6786.7,0
+GREE.US,D,20120914,000000,289.38,327.67,287.17,298.95,7218.7,0
+GREE.US,D,20120917,000000,298.95,312.21,298.95,311.47,4196.4,0
+GREE.US,D,20120918,000000,310,321.78,306.31,320.31,2709,0
+GREE.US,D,20120919,000000,322.51,326.93,312.94,321.04,2591.3,0
+GREE.US,D,20120920,000000,318.09,318.09,299.81,307.79,2500.1,0
+GREE.US,D,20120921,000000,313.68,326.93,313.68,318.09,4271.8,0
+GREE.US,D,20120924,000000,319.57,325.09,314.41,320.31,2398.4,0
+GREE.US,D,20120925,000000,323.99,335.03,310.73,312.94,3264.9,0
+GREE.US,D,20120926,000000,313.68,315.15,305.58,310.73,1475.2,0
+GREE.US,D,20120927,000000,312.94,323.99,304.84,312.94,1491,0
+GREE.US,D,20120928,000000,310.73,316.62,308.52,311.47,1143.7,0
+GREE.US,D,20121001,000000,314.41,314.41,303.37,306.31,2587.7,0
+GREE.US,D,20121002,000000,308.52,311.47,302.63,308.52,1378.9,0
+GREE.US,D,20121003,000000,310,314.41,303.37,305.58,1815.5,0
+GREE.US,D,20121004,000000,307.79,321.04,300.43,310.73,1973.8,0
+GREE.US,D,20121005,000000,311.47,323.25,308.52,311.47,1148.9,0
+GREE.US,D,20121008,000000,310.73,311.47,300.43,302.63,1760.5,0
+GREE.US,D,20121009,000000,304.11,305.58,287.9,290.85,867.4,0
+GREE.US,D,20121010,000000,290.12,302.63,287.17,299.68,1076.6,0
+GREE.US,D,20121011,000000,303.37,309.26,297.48,301.16,792.3,0
+GREE.US,D,20121012,000000,301.9,317.36,301.9,308.52,1886.9,0
+GREE.US,D,20121015,000000,310.73,310.73,304.84,305.58,1340.3,0
+GREE.US,D,20121016,000000,307.05,307.05,299.68,303.37,669.7,0
+GREE.US,D,20121017,000000,303.37,309.26,300.43,303.37,1210.6,0
+GREE.US,D,20121018,000000,301.9,306.19,288.64,294.53,746.1,0
+GREE.US,D,20121019,000000,292.32,292.32,276.12,277.6,1904.6,0
+GREE.US,D,20121022,000000,277.6,291.59,277.23,289.38,1628.7,0
+GREE.US,D,20121023,000000,286.43,295.27,286.43,292.32,1374.3,0
+GREE.US,D,20121024,000000,294.53,296.74,287.9,289.38,1264.8,0
+GREE.US,D,20121025,000000,320.31,342.4,314.41,341.66,20741.8,0
+GREE.US,D,20121026,000000,340.92,349.02,336.5,348.28,8657.9,0
+GREE.US,D,20121031,000000,326.93,344.6,325.46,341.66,5415.3,0
+GREE.US,D,20121101,000000,329.14,341.66,326.19,337.24,5235.4,0
+GREE.US,D,20121102,000000,340.18,344.6,335.77,339.45,4150.9,0
+GREE.US,D,20121105,000000,339.45,364.48,338.71,364.48,10479.8,0
+GREE.US,D,20121106,000000,364.48,364.48,354.91,364.48,2967.9,0
+GREE.US,D,20121107,000000,358.59,364.48,349.02,349.02,2819.3,0
+GREE.US,D,20121108,000000,346.81,351.23,329.14,329.14,2155.4,0
+GREE.US,D,20121109,000000,328.4,337.17,327.67,335.03,2024.8,0
+GREE.US,D,20121112,000000,335.77,347.55,334.29,338.71,1992.4,0
+GREE.US,D,20121113,000000,333.56,343.87,325.46,326.19,2374.6,0
+GREE.US,D,20121114,000000,328.4,332.82,315.15,316.62,3007.3,0
+GREE.US,D,20121115,000000,311.47,321.78,307.79,318.83,2803.3,0
+GREE.US,D,20121116,000000,312.21,316.62,306.31,314.41,2022.2,0
+GREE.US,D,20121119,000000,318.83,321.78,312.94,313.68,2571.8,0
+GREE.US,D,20121120,000000,312.94,314.41,310,310.73,848.3,0
+GREE.US,D,20121121,000000,312.94,314.41,304.84,309.26,1707,0
+GREE.US,D,20121123,000000,312.21,312.94,310,312.94,635.7,0
+GREE.US,D,20121126,000000,312.94,323.25,312.94,318.09,2007.5,0
+GREE.US,D,20121127,000000,315.52,329.14,315.52,325.46,1601.4,0
+GREE.US,D,20121128,000000,326.19,328.63,317.36,324.72,542.2,0
+GREE.US,D,20121129,000000,329.14,331.35,317.36,324.72,2071.6,0
+GREE.US,D,20121130,000000,324.72,331.35,322.14,323.99,1689.2,0
+GREE.US,D,20121203,000000,324.72,329.87,318.83,322.51,1751.4,0
+GREE.US,D,20121204,000000,313.68,326.93,297.03,315.89,903.5,0
+GREE.US,D,20121205,000000,317.36,318.09,296.74,298.21,2093.8,0
+GREE.US,D,20121206,000000,296,307.05,296,307.05,1035.3,0
+GREE.US,D,20121207,000000,308.52,308.52,299.68,304.84,1051.9,0
+GREE.US,D,20121210,000000,302.63,312.21,302.63,312.21,1664.1,0
+GREE.US,D,20121211,000000,315.89,316.62,293.8,296,2368.2,0
+GREE.US,D,20121212,000000,296.74,309.26,287.9,299.68,2563.1,0
+GREE.US,D,20121213,000000,299.68,305.58,296,299.68,2307.9,0
+GREE.US,D,20121214,000000,298.95,305.58,293.06,302.63,2027.9,0
+GREE.US,D,20121217,000000,307.79,312.94,304.84,312.94,2223.5,0
+GREE.US,D,20121218,000000,312.94,321.04,308.52,312.94,2348.9,0
+GREE.US,D,20121219,000000,314.41,319.57,304.11,309.26,1707.9,0
+GREE.US,D,20121220,000000,308.52,317.36,307.05,316.62,2088.5,0
+GREE.US,D,20121221,000000,315.15,317.29,299.68,304.84,3524,0
+GREE.US,D,20121224,000000,305.58,305.58,296.74,300.43,630.5,0
+GREE.US,D,20121226,000000,301.9,309.26,297.48,307.79,1117.6,0
+GREE.US,D,20121227,000000,307.05,309.26,298.95,306.31,971,0
+GREE.US,D,20121228,000000,301.9,304.84,295.27,296,923.8,0
+GREE.US,D,20121231,000000,296.74,309.26,296.74,307.05,1880.2,0
+GREE.US,D,20130102,000000,317.36,327.67,315.15,326.19,3995.2,0
+GREE.US,D,20130103,000000,329.87,336.5,321.78,323.99,4458.5,0
+GREE.US,D,20130104,000000,326.19,326.19,296,306.31,5824.9,0
+GREE.US,D,20130107,000000,303.37,309.26,298.95,302.63,1949.4,0
+GREE.US,D,20130108,000000,301.9,306.31,301.9,303.37,604.5,0
+GREE.US,D,20130109,000000,305.58,316.62,302.63,315.89,1023.1,0
+GREE.US,D,20130110,000000,321.78,321.78,304.11,311.47,1321.1,0
+GREE.US,D,20130111,000000,312.94,337.24,312.94,331.35,1257.6,0
+GREE.US,D,20130114,000000,328.4,332.09,303.37,305.58,2296,0
+GREE.US,D,20130115,000000,305.58,326.93,303.37,321.78,1653.7,0
+GREE.US,D,20130116,000000,326.19,326.78,317.36,322.51,638.6,0
+GREE.US,D,20130117,000000,325.46,327.96,321.78,324.72,1515,0
+GREE.US,D,20130118,000000,321.78,327.67,316.4,327.67,1875.5,0
+GREE.US,D,20130122,000000,328.4,328.4,321.04,327.67,1040.6,0
+GREE.US,D,20130123,000000,329.87,329.87,311.47,315.15,2261.2,0
+GREE.US,D,20130124,000000,312.21,315.15,296.74,298.21,2797.5,0
+GREE.US,D,20130125,000000,301.16,307.05,300.43,307.05,1441.2,0
+GREE.US,D,20130128,000000,307.79,310,302.63,305.58,1683.3,0
+GREE.US,D,20130129,000000,306.31,311.47,304.84,310,1495.8,0
+GREE.US,D,20130130,000000,310,317.36,304.11,305.58,1058,0
+GREE.US,D,20130131,000000,306.31,310,304.84,307.05,1958.6,0
+GREE.US,D,20130201,000000,309.26,320.31,309.26,319.57,2013.6,0
+GREE.US,D,20130204,000000,317.36,318.09,307.79,310,2052.6,0
+GREE.US,D,20130205,000000,309.26,310,300.43,307.05,2030.2,0
+GREE.US,D,20130206,000000,306.31,307.79,302.63,305.58,1176.7,0
+GREE.US,D,20130207,000000,304.84,304.84,290.85,298.21,1963.8,0
+GREE.US,D,20130208,000000,299.68,303.37,293.8,299.68,1409.3,0
+GREE.US,D,20130211,000000,301.9,310,298.21,310,4976.9,0
+GREE.US,D,20130212,000000,309.26,320.31,306.31,315.15,3936.3,0
+GREE.US,D,20130213,000000,316.62,323.99,307.79,321.78,3096.2,0
+GREE.US,D,20130214,000000,312.21,326.93,296.74,298.21,10394.9,0
+GREE.US,D,20130215,000000,312.94,314.41,292.32,296.74,12239.9,0
+GREE.US,D,20130219,000000,298.21,325.46,294.53,318.83,4261.4,0
+GREE.US,D,20130220,000000,319.57,319.57,301.9,302.63,5267.4,0
+GREE.US,D,20130221,000000,313.68,313.68,290.85,296,27983.1,0
+GREE.US,D,20130222,000000,300.43,311.47,297.48,309.26,2588.7,0
+GREE.US,D,20130225,000000,312.21,312.21,293.06,294.53,13630.4,0
+GREE.US,D,20130226,000000,296,304.84,284.96,293.8,3342.9,0
+GREE.US,D,20130227,000000,293.8,301.16,293.8,294.53,1989,0
+GREE.US,D,20130228,000000,294.53,299.68,287.17,287.17,2397.7,0
+GREE.US,D,20130301,000000,283.49,298.95,283.49,292.32,2514.9,0
+GREE.US,D,20130304,000000,292.32,301.16,290.12,298.95,1820.9,0
+GREE.US,D,20130305,000000,301.9,307.05,293.8,296.74,5721.3,0
+GREE.US,D,20130306,000000,297.48,298.21,289.01,291.59,1172.2,0
+GREE.US,D,20130307,000000,290.85,299.68,290.85,298.95,2160.1,0
+GREE.US,D,20130308,000000,301.16,301.16,293.06,297.48,1128.1,0
+GREE.US,D,20130311,000000,294.53,296,290.85,293.8,1177.1,0
+GREE.US,D,20130312,000000,292.32,294.53,278.33,284.22,2903.4,0
+GREE.US,D,20130313,000000,284.22,293.8,282.75,293.06,1098.7,0
+GREE.US,D,20130314,000000,292.32,298.95,290.85,294.53,2714.4,0
+GREE.US,D,20130315,000000,295.27,304.84,294.53,304.11,3028.8,0
+GREE.US,D,20130318,000000,299.68,307.05,297.48,304.11,1305,0
+GREE.US,D,20130319,000000,305.58,307.79,298.95,304.11,1742.9,0
+GREE.US,D,20130320,000000,307.79,307.79,301.53,302.63,1040.1,0
+GREE.US,D,20130321,000000,298.95,301.9,298.21,301.16,809.5,0
+GREE.US,D,20130322,000000,303.37,303.37,298.21,302.63,1388.6,0
+GREE.US,D,20130325,000000,304.11,305.58,301.16,304.84,2510.7,0
+GREE.US,D,20130326,000000,308.52,308.52,302.63,305.58,1182.1,0
+GREE.US,D,20130327,000000,301.16,307.79,298.21,307.79,1253.1,0
+GREE.US,D,20130328,000000,308.52,310,304.11,307.79,1547.5,0
+GREE.US,D,20130401,000000,305.58,305.58,294.53,294.53,2352.8,0
+GREE.US,D,20130402,000000,296.74,298.21,291.59,292.32,1918,0
+GREE.US,D,20130403,000000,293.06,293.06,286.43,287.9,2711.3,0
+GREE.US,D,20130404,000000,295.27,297.48,288.64,296.74,2119.2,0
+GREE.US,D,20130405,000000,291.59,298.21,289.38,296.74,919.5,0
+GREE.US,D,20130408,000000,297.48,298.21,287.9,293.06,1723,0
+GREE.US,D,20130409,000000,293.06,293.06,288.64,290.85,1504.5,0
+GREE.US,D,20130410,000000,291.59,293.06,290.12,293.06,1824.4,0
+GREE.US,D,20130411,000000,293.06,294.53,288.64,294.53,3209.6,0
+GREE.US,D,20130412,000000,291.59,294.53,291.59,293.8,874.7,0
+GREE.US,D,20130415,000000,293.8,294.53,279.81,279.81,2497.1,0
+GREE.US,D,20130416,000000,282.75,290.85,279.51,289.38,1237.1,0
+GREE.US,D,20130417,000000,284.96,284.96,270.24,276.12,3089.8,0
+GREE.US,D,20130418,000000,277.6,279.81,272.81,276.12,2117.3,0
+GREE.US,D,20130419,000000,276.12,282.75,276.12,279.81,1375.5,0
+GREE.US,D,20130422,000000,283.49,283.49,274.65,276.12,1573.6,0
+GREE.US,D,20130423,000000,279.81,283.49,276.12,283.49,1701.4,0
+GREE.US,D,20130424,000000,279.81,284.22,276.12,280.54,4385.8,0
+GREE.US,D,20130425,000000,282.75,291.59,280.54,291.59,2194.6,0
+GREE.US,D,20130426,000000,290.85,293.06,287.9,292.32,1566.8,0
+GREE.US,D,20130429,000000,293.8,293.8,290.12,292.32,1545,0
+GREE.US,D,20130430,000000,292.32,294.53,290.12,293.8,2062.8,0
+GREE.US,D,20130501,000000,293.06,305.58,292.32,296.74,6509.1,0
+GREE.US,D,20130502,000000,298.21,312.94,297.48,310,4576.9,0
+GREE.US,D,20130503,000000,312.94,325.46,311.47,313.68,7253.9,0
+GREE.US,D,20130506,000000,309.26,312.21,305.58,307.79,3843.4,0
+GREE.US,D,20130507,000000,307.79,311.47,301.16,311.47,2346,0
+GREE.US,D,20130508,000000,310.73,310.73,301.16,305.58,3065.3,0
+GREE.US,D,20130509,000000,306.31,307.79,298.21,307.05,2371.5,0
+GREE.US,D,20130510,000000,307.05,309.26,302.63,309.26,1701.2,0
+GREE.US,D,20130513,000000,309.26,312.94,307.05,307.05,776.6,0
+GREE.US,D,20130514,000000,307.79,313.68,307.79,312.94,4431.5,0
+GREE.US,D,20130515,000000,309.26,321.78,309.26,321.78,3462.9,0
+GREE.US,D,20130516,000000,323.25,345.34,322.51,332.09,6169,0
+GREE.US,D,20130517,000000,333.56,343.87,329.87,343.87,3348.8,0
+GREE.US,D,20130520,000000,343.87,353.44,342.4,351.23,6202.2,0
+GREE.US,D,20130521,000000,353.44,366.69,346.81,353.44,13415.4,0
+GREE.US,D,20130522,000000,357.86,363.75,344.6,346.08,2787.7,0
+GREE.US,D,20130523,000000,343.87,349.76,339.45,346.08,2360.3,0
+GREE.US,D,20130524,000000,341.66,347.55,338.71,343.13,992.4,0
+GREE.US,D,20130528,000000,350.49,360.06,348.28,354.91,4455.3,0
+GREE.US,D,20130529,000000,343.13,358.59,343.13,354.18,4391.8,0
+GREE.US,D,20130530,000000,354.91,359.33,354.91,357.86,3688.4,0
+GREE.US,D,20130531,000000,355.65,357.12,349.02,351.97,3074.1,0
+GREE.US,D,20130603,000000,352.7,361.54,350.49,358.59,5928.3,0
+GREE.US,D,20130604,000000,358.59,360.8,349.76,349.76,1954.8,0
+GREE.US,D,20130605,000000,348.28,349.76,323.99,324.72,6512.9,0
+GREE.US,D,20130606,000000,323.99,328.4,304.84,322.51,11362.2,0
+GREE.US,D,20130607,000000,326.93,327.3,314.41,326.19,3750.1,0
+GREE.US,D,20130610,000000,327.67,331.72,321.78,324.72,4400.2,0
+GREE.US,D,20130611,000000,320.31,332.09,313.68,325.46,1926.7,0
+GREE.US,D,20130612,000000,330.61,339.45,329.14,335.03,2896.5,0
+GREE.US,D,20130613,000000,334.29,339.45,326.93,339.45,1493,0
+GREE.US,D,20130614,000000,339.45,339.45,327.67,329.14,3158.5,0
+GREE.US,D,20130617,000000,331.35,335.03,317.36,325.46,2677.5,0
+GREE.US,D,20130618,000000,324.72,337.24,324.72,333.56,6416.1,0
+GREE.US,D,20130619,000000,332.82,351.23,332.09,346.08,3103.5,0
+GREE.US,D,20130620,000000,337.97,346.81,335.77,337.97,5160.9,0
+GREE.US,D,20130621,000000,338.71,343.87,336.5,338.71,5704.6,0
+GREE.US,D,20130624,000000,335.03,340.92,331.35,338.71,3106.6,0
+GREE.US,D,20130625,000000,342.4,343.13,337.97,343.13,1261.7,0
+GREE.US,D,20130626,000000,346.81,347.55,336.5,343.13,1307.9,0
+GREE.US,D,20130627,000000,346.08,346.81,335.77,338.71,2100.9,0
+GREE.US,D,20130628,000000,336.5,340.92,327.67,336.5,9610.4,0
+GREE.US,D,20130701,000000,337.24,354.91,337.24,352.7,2008.3,0
+GREE.US,D,20130702,000000,354.91,357.86,334.29,342.4,2285.3,0
+GREE.US,D,20130703,000000,341.66,355.65,341.66,352.7,615.5,0
+GREE.US,D,20130705,000000,360.06,361.51,350.2,360.8,1699,0
+GREE.US,D,20130708,000000,361.54,363.01,347.55,357.12,3332.9,0
+GREE.US,D,20130709,000000,359.33,361.54,348.28,349.76,4436.7,0
+GREE.US,D,20130710,000000,349.76,360.8,349.76,358.59,953.4,0
+GREE.US,D,20130711,000000,363.75,368.16,354.91,363.75,7008.9,0
+GREE.US,D,20130712,000000,365.22,369.64,357.86,365.96,10629.6,0
+GREE.US,D,20130715,000000,367.43,386.57,366.69,380.68,8764.9,0
+GREE.US,D,20130716,000000,379.21,390.25,377.74,386.57,5994,0
+GREE.US,D,20130717,000000,390.25,396.15,380.68,385.84,3248.8,0
+GREE.US,D,20130718,000000,387.31,393.94,386.57,388.78,1535,0
+GREE.US,D,20130719,000000,388.05,388.05,377.74,382.16,4325.6,0
+GREE.US,D,20130722,000000,380.68,393.94,371.85,391.73,4546.6,0
+GREE.US,D,20130723,000000,390.25,391.73,382.16,382.16,2141.4,0
+GREE.US,D,20130724,000000,382.89,390.99,382.89,389.52,1719.6,0
+GREE.US,D,20130725,000000,386.57,393.94,382.89,393.94,2842.6,0
+GREE.US,D,20130726,000000,389.52,393.94,380.68,388.78,963.1,0
+GREE.US,D,20130729,000000,387.31,387.31,358.59,363.01,5242.9,0
+GREE.US,D,20130730,000000,365.96,373.32,357.12,360.06,2998.1,0
+GREE.US,D,20130731,000000,362.28,377.74,357.12,371.85,3337.1,0
+GREE.US,D,20130801,000000,404.98,454.98,402.77,440.32,21683.8,0
+GREE.US,D,20130802,000000,435.91,444.01,427.07,438.85,6069.5,0
+GREE.US,D,20130805,000000,433.7,438.12,426.34,433.7,5019.2,0
+GREE.US,D,20130806,000000,427.81,441.8,420.44,437.38,5546.6,0
+GREE.US,D,20130807,000000,437.38,454.32,424.86,446.22,10553.4,0
+GREE.US,D,20130808,000000,448.43,462.44,446.22,454.32,7313.8,0
+GREE.US,D,20130809,000000,454.32,459.49,438.85,445.48,2377.9,0
+GREE.US,D,20130812,000000,444.75,444.75,435.17,441.06,2215,0
+GREE.US,D,20130813,000000,439.59,445.48,437.38,443.27,3370,0
+GREE.US,D,20130814,000000,443.27,445.48,410.13,418.24,11571.3,0
+GREE.US,D,20130815,000000,410.13,418.97,403.51,407.19,4976.2,0
+GREE.US,D,20130816,000000,404.25,419.71,386.65,402.77,27288.5,0
+GREE.US,D,20130819,000000,400.56,404.98,390.99,390.99,2929,0
+GREE.US,D,20130820,000000,388.78,397.62,388.05,396.88,7276.8,0
+GREE.US,D,20130821,000000,396.15,397.62,382.89,390.99,6173.2,0
+GREE.US,D,20130822,000000,392.47,403.51,385.84,396.88,3267.2,0
+GREE.US,D,20130823,000000,396.88,398.35,390.99,391.73,2820.6,0
+GREE.US,D,20130826,000000,391.73,396.15,377.74,382.16,5681.4,0
+GREE.US,D,20130827,000000,376.27,391.73,374.79,383.63,5705.7,0
+GREE.US,D,20130828,000000,382.89,390.99,374.06,382.16,6941.2,0
+GREE.US,D,20130829,000000,382.89,393.94,378.47,379.95,4816.9,0
+GREE.US,D,20130830,000000,379.21,381.42,368.9,378.47,3953.2,0
+GREE.US,D,20130903,000000,382.89,407.19,379.21,406.45,8125.1,0
+GREE.US,D,20130904,000000,404.98,406.45,390.25,393.94,5729.2,0
+GREE.US,D,20130905,000000,396.15,411.61,389.52,406.45,5510.2,0
+GREE.US,D,20130906,000000,408.66,424.86,398.14,422.66,11886.6,0
+GREE.US,D,20130909,000000,424.86,425.6,412.35,421.18,5775.3,0
+GREE.US,D,20130910,000000,424.13,427.07,418.24,422.66,4105.5,0
+GREE.US,D,20130911,000000,421.18,422.66,410.13,415.29,3300.7,0
+GREE.US,D,20130912,000000,416.03,419.71,410.87,413.08,4487,0
+GREE.US,D,20130913,000000,413.08,416.76,410.87,414.56,2044.3,0
+GREE.US,D,20130916,000000,419.71,419.71,401.3,406.45,4937.3,0
+GREE.US,D,20130917,000000,406.45,413.82,402.77,413.08,3898.3,0
+GREE.US,D,20130918,000000,413.82,416.03,399.83,413.82,1244.2,0
+GREE.US,D,20130919,000000,413.08,413.08,406.45,409.4,2989.5,0
+GREE.US,D,20130920,000000,410.13,423.39,407.93,420.44,6300.6,0
+GREE.US,D,20130923,000000,420.44,426.7,410.13,421.92,2269.1,0
+GREE.US,D,20130924,000000,422.66,435.91,417.5,433.7,4134,0
+GREE.US,D,20130925,000000,432.96,432.96,423.39,427.07,2732.4,0
+GREE.US,D,20130926,000000,427.81,429.28,418.24,421.92,2247.6,0
+GREE.US,D,20130927,000000,417.5,427.07,413.82,421.18,1383.9,0
+GREE.US,D,20130930,000000,416.03,418.24,396.88,401.3,4764.1,0
+GREE.US,D,20131001,000000,399.83,415.29,399.83,413.82,2471.7,0
+GREE.US,D,20131002,000000,410.87,418.24,405.72,417.5,3273,0
+GREE.US,D,20131003,000000,416.76,418.97,395.41,395.41,2418.7,0
+GREE.US,D,20131004,000000,394.67,410.13,394.67,401.3,3865.1,0
+GREE.US,D,20131007,000000,396.88,399.09,385.1,387.31,2674,0
+GREE.US,D,20131008,000000,390.25,394.67,381.42,385.1,6863.7,0
+GREE.US,D,20131009,000000,386.57,391.73,379.95,382.16,4339,0
+GREE.US,D,20131010,000000,388.78,397.62,386.57,391.73,4860.5,0
+GREE.US,D,20131011,000000,389.52,413.82,388.78,408.66,3973.7,0
+GREE.US,D,20131014,000000,404.25,407.19,397.62,404.25,1119,0
+GREE.US,D,20131015,000000,403.51,403.51,392.47,393.2,1654.1,0
+GREE.US,D,20131016,000000,397.62,402.04,385.1,393.94,2398.4,0
+GREE.US,D,20131017,000000,391.73,405.72,391.73,403.51,4257.1,0
+GREE.US,D,20131018,000000,408.66,416.76,404.25,412.35,5439.1,0
+GREE.US,D,20131021,000000,414.56,416.03,399.09,412.35,3210.5,0
+GREE.US,D,20131022,000000,413.82,416.76,404.98,409.4,1954.3,0
+GREE.US,D,20131023,000000,406.45,413.82,399.09,413.08,2215,0
+GREE.US,D,20131024,000000,414.56,419.71,413.08,418.24,2065.6,0
+GREE.US,D,20131025,000000,417.5,419.71,402.04,404.98,1369,0
+GREE.US,D,20131028,000000,404.25,404.25,392.47,400.56,1861.9,0
+GREE.US,D,20131029,000000,403.51,413.82,401.3,413.82,2560,0
+GREE.US,D,20131030,000000,413.08,416.76,404.25,410.13,6685.8,0
+GREE.US,D,20131031,000000,404.98,404.98,303.37,328.4,29480.2,0
+GREE.US,D,20131101,000000,321.78,335.03,312.94,324.72,10554.9,0
+GREE.US,D,20131104,000000,323.99,335.03,323.25,332.82,5077.8,0
+GREE.US,D,20131105,000000,332.82,341.66,329.14,329.87,10575.3,0
+GREE.US,D,20131106,000000,331.35,334.29,329.87,330.61,4587.6,0
+GREE.US,D,20131107,000000,331.35,335.03,315.89,320.31,4648.7,0
+GREE.US,D,20131108,000000,321.04,327.67,316.62,326.93,3574.4,0
+GREE.US,D,20131111,000000,325.46,333.56,323.25,324.72,5918.5,0
+GREE.US,D,20131112,000000,323.99,335.77,323.25,330.61,8251.6,0
+GREE.US,D,20131113,000000,329.87,332.09,323.25,329.14,4053.8,0
+GREE.US,D,20131114,000000,327.67,333.56,323.99,328.4,1734.2,0
+GREE.US,D,20131115,000000,326.19,330.61,318.83,326.93,2898.1,0
+GREE.US,D,20131118,000000,327.67,332.82,318.83,318.83,4420.4,0
+GREE.US,D,20131119,000000,318.09,325.46,315.15,318.83,2403.8,0
+GREE.US,D,20131120,000000,323.99,323.99,282.75,291.59,9833.8,0
+GREE.US,D,20131121,000000,293.8,305.21,291.59,301.16,2507.1,0
+GREE.US,D,20131122,000000,301.9,301.9,289.38,292.32,1992.3,0
+GREE.US,D,20131125,000000,293.8,296.74,290.12,291.59,1340.4,0
+GREE.US,D,20131126,000000,293.06,296,289.38,294.53,3387,0
+GREE.US,D,20131127,000000,293.8,298.95,284.96,292.32,3725.2,0
+GREE.US,D,20131129,000000,294.53,299.68,292.32,294.53,1108.7,0
+GREE.US,D,20131202,000000,294.53,294.53,281.28,282.02,3734.7,0
+GREE.US,D,20131203,000000,280.54,285.7,270.97,274.65,5035.7,0
+GREE.US,D,20131204,000000,270.24,274.65,259.93,265.08,6592.1,0
+GREE.US,D,20131205,000000,262.87,263.61,250.35,251.83,7250.7,0
+GREE.US,D,20131206,000000,254.77,270.97,250.35,265.81,12862.5,0
+GREE.US,D,20131209,000000,265.08,265.08,247.41,252.56,8176.9,0
+GREE.US,D,20131210,000000,252.56,257.35,248.14,251.83,4048.2,0
+GREE.US,D,20131211,000000,251.83,256.24,249.62,254.77,4616.4,0
+GREE.US,D,20131212,000000,254.03,254.03,240.78,248.14,8799,0
+GREE.US,D,20131213,000000,249.62,252.56,239.38,251.09,4667.3,0
+GREE.US,D,20131216,000000,251.83,255.51,248.88,255.51,4330.9,0
+GREE.US,D,20131217,000000,254.03,254.77,247.41,248.88,3540.5,0
+GREE.US,D,20131218,000000,248.88,268.76,248.14,265.08,8129.4,0
+GREE.US,D,20131219,000000,263.61,276.12,262.87,270.97,2975.4,0
+GREE.US,D,20131220,000000,272.44,279.73,268.76,273.18,8060.6,0
+GREE.US,D,20131223,000000,276.12,287.17,276.12,281.28,6702.6,0
+GREE.US,D,20131224,000000,280.54,282.02,276.86,278.33,1654.1,0
+GREE.US,D,20131226,000000,278.33,279.81,276.12,278.33,908.6,0
+GREE.US,D,20131227,000000,279.81,282.02,273.18,276.86,2424.1,0
+GREE.US,D,20131230,000000,277.6,284.96,274.65,281.28,3520.1,0
+GREE.US,D,20131231,000000,282.75,284.96,274.65,279.07,6160.2,0
+GREE.US,D,20140102,000000,279.07,283.49,269.5,274.65,1883.1,0
+GREE.US,D,20140103,000000,273.92,284.96,272.44,284.96,3899.3,0
+GREE.US,D,20140106,000000,287.9,290.85,274.65,277.6,4170.6,0
+GREE.US,D,20140107,000000,278.33,278.33,251.83,255.51,11705.6,0
+GREE.US,D,20140108,000000,228.27,231.35,203.23,212.06,45334,0
+GREE.US,D,20140109,000000,213.54,217.96,208.38,210.59,23686.1,0
+GREE.US,D,20140110,000000,211.33,212.06,205.78,209.12,10954.3,0
+GREE.US,D,20140113,000000,207.65,212.06,204.7,204.7,7720.1,0
+GREE.US,D,20140114,000000,204.7,212.06,204.7,209.86,4757.3,0
+GREE.US,D,20140115,000000,209.86,213.54,209.12,209.86,6233.5,0
+GREE.US,D,20140116,000000,215.01,224.59,210.59,223.11,16855,0
+GREE.US,D,20140117,000000,225.32,226.79,216.48,219.43,8939.3,0
+GREE.US,D,20140121,000000,219.43,225.32,217.96,223.85,6719.4,0
+GREE.US,D,20140122,000000,223.85,226.06,220.9,223.85,9317.7,0
+GREE.US,D,20140123,000000,223.11,223.11,218.69,220.9,4318.7,0
+GREE.US,D,20140124,000000,218.69,226.06,217.22,221.64,7549.5,0
+GREE.US,D,20140127,000000,221.64,224.59,216.48,218.69,5176.9,0
+GREE.US,D,20140128,000000,217.96,220.9,212.06,213.54,4803.5,0
+GREE.US,D,20140129,000000,210.59,215.01,206.18,206.18,4564,0
+GREE.US,D,20140130,000000,206.91,208.38,205.44,206.18,7208.7,0
+GREE.US,D,20140131,000000,203.23,205.44,196.6,198.81,12127.6,0
+GREE.US,D,20140203,000000,196.6,198.81,185.56,187.03,10353.1,0
+GREE.US,D,20140204,000000,190.71,196.6,187.77,192.18,7663.3,0
+GREE.US,D,20140205,000000,192.18,196.59,184.09,189.24,5186.8,0
+GREE.US,D,20140206,000000,189.97,195.87,188.5,189.97,4654.4,0
+GREE.US,D,20140207,000000,190.71,193.66,188.5,191.45,3797.6,0
+GREE.US,D,20140210,000000,193.66,201.02,192.92,198.08,9269.9,0
+GREE.US,D,20140211,000000,198.81,204.7,198.81,201.76,7604.1,0
+GREE.US,D,20140212,000000,201.76,206.91,201.02,206.91,9016.3,0
+GREE.US,D,20140213,000000,212.8,212.8,184.82,184.82,45550.2,0
+GREE.US,D,20140214,000000,189.97,192.18,178.93,181.14,22339.4,0
+GREE.US,D,20140218,000000,184.82,188.5,182.61,184.82,12748.3,0
+GREE.US,D,20140219,000000,184.82,187.77,184.82,186.3,5509,0
+GREE.US,D,20140220,000000,187.77,188.5,184.09,187.77,5915.5,0
+GREE.US,D,20140221,000000,187.03,189.24,185.56,188.5,5666.7,0
+GREE.US,D,20140224,000000,188.5,192.18,188.5,191.45,5683.1,0
+GREE.US,D,20140225,000000,191.45,191.82,175.99,176.72,18137.4,0
+GREE.US,D,20140226,000000,178.19,181.14,173.04,180.4,7299.9,0
+GREE.US,D,20140227,000000,180.4,186.3,178.19,184.09,13104.6,0
+GREE.US,D,20140228,000000,185.56,189.97,182.61,184.82,7092.3,0
+GREE.US,D,20140303,000000,183.35,198.81,182.61,191.45,17585.2,0
+GREE.US,D,20140304,000000,195.87,200.28,192.92,198.08,13410.3,0
+GREE.US,D,20140305,000000,208.38,227.53,204.7,226.06,31884,0
+GREE.US,D,20140306,000000,229,231.95,209.86,210.59,14960.9,0
+GREE.US,D,20140307,000000,211.33,214.28,207.57,209.86,6049.3,0
+GREE.US,D,20140310,000000,211.33,212.06,201.76,204.7,5553.6,0
+GREE.US,D,20140311,000000,201.76,206.91,195.13,195.87,6981.4,0
+GREE.US,D,20140312,000000,195.87,203.23,195.13,201.02,4263.8,0
+GREE.US,D,20140313,000000,205.44,206.18,191.46,192.92,6406.2,0
+GREE.US,D,20140314,000000,193.66,215.75,192.92,212.06,11253,0
+GREE.US,D,20140317,000000,217.22,217.22,207.65,209.12,7637.8,0
+GREE.US,D,20140318,000000,209.86,214.28,206.18,210.59,4491.4,0
+GREE.US,D,20140319,000000,209.86,212.43,205.44,207.65,4123.7,0
+GREE.US,D,20140320,000000,197.34,206.18,197.34,200.28,5913.7,0
+GREE.US,D,20140321,000000,202.49,204.7,197.34,197.34,7066.9,0
+GREE.US,D,20140324,000000,197.34,197.34,187.03,189.97,9750.7,0
+GREE.US,D,20140325,000000,192.18,198.81,189.97,193.66,3393,0
+GREE.US,D,20140326,000000,197.34,198.08,186.3,186.3,5521.9,0
+GREE.US,D,20140327,000000,184.09,189.24,178.93,181.87,7155.3,0
+GREE.US,D,20140328,000000,181.14,189.97,180.73,183.35,3270.8,0
+GREE.US,D,20140331,000000,185.56,189.97,184.09,187.77,2990.9,0
+GREE.US,D,20140401,000000,187.77,195.06,187.03,189.97,3411,0
+GREE.US,D,20140402,000000,189.97,192.18,178.93,183.35,9200.9,0
+GREE.US,D,20140403,000000,184.09,186.3,177.46,183.35,6449.9,0
+GREE.US,D,20140404,000000,184.82,185.56,170.09,176.72,9147.9,0
+GREE.US,D,20140407,000000,176.72,179.67,166.41,170.09,10858.2,0
+GREE.US,D,20140408,000000,171.57,180.4,171.01,175.25,7014.8,0
+GREE.US,D,20140409,000000,176.72,180.4,174.51,178.93,4005.9,0
+GREE.US,D,20140410,000000,179.67,179.67,170.09,173.04,4139.9,0
+GREE.US,D,20140411,000000,170.83,173.78,169.36,170.09,3163.4,0
+GREE.US,D,20140414,000000,170.09,178.19,169.36,173.04,5326.4,0
+GREE.US,D,20140415,000000,173.04,177.46,169.36,175.99,4617.5,0
+GREE.US,D,20140416,000000,178.19,178.19,170.09,172.3,2781.7,0
+GREE.US,D,20140417,000000,177.46,194.4,173.78,192.18,12794.9,0
+GREE.US,D,20140421,000000,198.08,198.81,188.5,189.97,3534.3,0
+GREE.US,D,20140422,000000,189.97,195.87,188.5,191.45,4249.5,0
+GREE.US,D,20140423,000000,191.45,192.18,184.09,188.5,3202.5,0
+GREE.US,D,20140424,000000,189.24,190.71,180.4,183.35,3832.3,0
+GREE.US,D,20140425,000000,184.09,184.45,176.72,178.19,3307.9,0
+GREE.US,D,20140428,000000,180.4,188.5,174.51,181.87,4327.5,0
+GREE.US,D,20140429,000000,184.82,184.82,176.72,179.67,2834.5,0
+GREE.US,D,20140430,000000,181.14,183.35,174.51,181.87,4479.6,0
+GREE.US,D,20140501,000000,184.09,184.09,167.15,173.78,14738.2,0
+GREE.US,D,20140502,000000,175.25,177.46,173.78,175.25,3375.2,0
+GREE.US,D,20140505,000000,175.25,175.25,164.21,169.36,7551.7,0
+GREE.US,D,20140506,000000,170.09,173.78,168.62,172.3,5188.7,0
+GREE.US,D,20140507,000000,174.51,175.25,161.26,165.68,22128.2,0
+GREE.US,D,20140508,000000,167.15,173.7,159.79,163.47,11239.9,0
+GREE.US,D,20140509,000000,163.47,167.15,161.99,163.47,4063.1,0
+GREE.US,D,20140512,000000,165.68,173.78,164.95,173.78,5916.5,0
+GREE.US,D,20140513,000000,174.51,175.25,170.09,170.83,3920.1,0
+GREE.US,D,20140514,000000,171.57,175.25,165.68,167.15,4336.1,0
+GREE.US,D,20140515,000000,165.68,167.89,162.73,165.68,3675.4,0
+GREE.US,D,20140516,000000,165.68,166.41,159.05,162.73,6449.9,0
+GREE.US,D,20140519,000000,164.21,169.41,163.47,166.41,4693.6,0
+GREE.US,D,20140520,000000,167.15,167.89,158.31,164.21,13094.2,0
+GREE.US,D,20140521,000000,166.41,169.36,161.99,166.41,5531.4,0
+GREE.US,D,20140522,000000,167.89,172.3,166.41,170.09,6258.9,0
+GREE.US,D,20140523,000000,172.3,175.25,168.62,173.78,3344.3,0
+GREE.US,D,20140527,000000,172.3,175.25,167.89,170.09,4093.9,0
+GREE.US,D,20140528,000000,170.83,178.19,166.41,176.72,4780.1,0
+GREE.US,D,20140529,000000,176.72,177.46,170.09,173.04,3470.8,0
+GREE.US,D,20140530,000000,172.3,173.04,168.62,169.36,3675.2,0
+GREE.US,D,20140602,000000,170.09,173.04,167.15,171.57,3788.3,0
+GREE.US,D,20140603,000000,171.57,171.57,167.15,167.89,3659.2,0
+GREE.US,D,20140604,000000,167.15,173.04,165.68,170.09,6272.1,0
+GREE.US,D,20140605,000000,164.21,175.25,164.21,167.15,9451.8,0
+GREE.US,D,20140606,000000,167.15,174.51,167.15,172.3,6726.6,0
+GREE.US,D,20140609,000000,173.78,186.3,171.57,184.82,15438.5,0
+GREE.US,D,20140610,000000,184.09,187.77,181.14,181.87,3717,0
+GREE.US,D,20140611,000000,182.61,183.35,174.51,177.46,3443.1,0
+GREE.US,D,20140612,000000,176.72,180.4,174.51,175.25,2639.8,0
+GREE.US,D,20140613,000000,176.72,182.61,174.51,177.09,3499.5,0
+GREE.US,D,20140616,000000,176.72,186.3,175.25,181.87,6529.4,0
+GREE.US,D,20140617,000000,181.14,186.3,178.19,182.61,4923.6,0
+GREE.US,D,20140618,000000,185.56,185.56,178.19,180.4,3923.9,0
+GREE.US,D,20140619,000000,180.4,180.77,176.72,178.19,6460.3,0
+GREE.US,D,20140620,000000,176.72,178.81,172.3,173.78,11829.7,0
+GREE.US,D,20140623,000000,176.72,182.61,173.78,175.99,10719.6,0
+GREE.US,D,20140624,000000,177.46,181.87,173.78,174.51,8115.4,0
+GREE.US,D,20140625,000000,179.67,179.67,172.3,175.99,6665,0
+GREE.US,D,20140626,000000,176.72,177.46,173.78,175.25,5263.4,0
+GREE.US,D,20140627,000000,176.72,182.24,175.99,181.14,105311.9,0
+GREE.US,D,20140630,000000,182.61,199.55,182.61,199.55,22478.3,0
+GREE.US,D,20140701,000000,202.49,209.12,200.28,206.91,13031,0
+GREE.US,D,20140702,000000,205.44,206.91,194.4,196.6,5717.5,0
+GREE.US,D,20140703,000000,196.6,201.02,195.87,195.87,1390.5,0
+GREE.US,D,20140707,000000,198.08,198.08,188.5,189.24,4692.8,0
+GREE.US,D,20140708,000000,189.24,192.18,177.46,178.93,11793.3,0
+GREE.US,D,20140709,000000,181.14,184.09,178.19,179.67,4071.3,0
+GREE.US,D,20140710,000000,177.46,185.56,176.72,184.09,4199.8,0
+GREE.US,D,20140711,000000,186.3,187.4,180.4,183.35,3935.7,0
+GREE.US,D,20140714,000000,183.35,192.55,183.35,188.5,5223.8,0
+GREE.US,D,20140715,000000,189.97,190.71,184.09,187.03,3599.6,0
+GREE.US,D,20140716,000000,187.77,187.77,178.19,179.67,4153.6,0
+GREE.US,D,20140717,000000,178.93,181.14,175.25,175.99,3135.1,0
+GREE.US,D,20140718,000000,178.19,178.19,175.25,176.72,3657.1,0
+GREE.US,D,20140721,000000,176.72,181.14,175.25,177.46,2573.8,0
+GREE.US,D,20140722,000000,180.4,181.87,176.72,178.19,4384.6,0
+GREE.US,D,20140723,000000,178.19,179.67,174.88,176.72,3740.6,0
+GREE.US,D,20140724,000000,177.46,180.4,176.72,177.46,2417.6,0
+GREE.US,D,20140725,000000,178.19,178.93,172.3,175.99,3534.1,0
+GREE.US,D,20140728,000000,173.78,175.99,167.15,169.36,7987.3,0
+GREE.US,D,20140729,000000,169.36,173.04,168.62,171.57,2498.8,0
+GREE.US,D,20140730,000000,171.57,175.24,168.62,173.04,6042.1,0
+GREE.US,D,20140731,000000,176.72,178.19,169.36,175.25,7388.1,0
+GREE.US,D,20140801,000000,173.78,178.19,170.09,173.04,4734.2,0
+GREE.US,D,20140804,000000,175.25,177.46,173.04,175.25,3506.1,0
+GREE.US,D,20140805,000000,175.99,179.67,175.25,175.99,2948.8,0
+GREE.US,D,20140806,000000,176.72,183.35,173.78,183.35,2844.2,0
+GREE.US,D,20140807,000000,177.46,184.09,177.46,179.67,2954.7,0
+GREE.US,D,20140808,000000,178.93,186.3,178.19,182.98,3718.3,0
+GREE.US,D,20140811,000000,182.61,185.56,181.87,181.87,1864.5,0
+GREE.US,D,20140812,000000,183.35,188.5,181.87,183.35,2402.2,0
+GREE.US,D,20140813,000000,184.09,185.56,181.87,184.82,1820.7,0
+GREE.US,D,20140814,000000,182.61,187.77,182.61,183.35,2156.4,0
+GREE.US,D,20140815,000000,182.61,187.03,181.87,183.35,2751.4,0
+GREE.US,D,20140818,000000,184.09,187.77,182.61,187.03,2148.6,0
+GREE.US,D,20140819,000000,186.3,187.77,183.35,185.56,2272.7,0
+GREE.US,D,20140820,000000,183.35,186.3,181.14,184.09,5051.4,0
+GREE.US,D,20140821,000000,181.87,184.09,177.46,181.87,2023.9,0
+GREE.US,D,20140822,000000,180.4,183.34,178.93,178.93,1102.5,0
+GREE.US,D,20140825,000000,180.4,184.09,179.67,180.4,1334.5,0
+GREE.US,D,20140826,000000,180.4,181.87,178.93,180.4,1980.7,0
+GREE.US,D,20140827,000000,181.14,181.14,178.93,181.14,2715.9,0
+GREE.US,D,20140828,000000,178.93,181.87,176.72,178.93,4039.4,0
+GREE.US,D,20140829,000000,177.46,178.93,173.78,177.46,3466.7,0
+GREE.US,D,20140902,000000,178.19,181.14,175.99,181.14,2451.8,0
+GREE.US,D,20140903,000000,179.67,182.61,175.25,177.46,1560.2,0
+GREE.US,D,20140904,000000,177.46,181.14,176.72,179.67,1665.9,0
+GREE.US,D,20140905,000000,178.19,178.19,175.25,177.46,5682.2,0
+GREE.US,D,20140908,000000,178.19,178.19,171.57,175.25,4378.8,0
+GREE.US,D,20140909,000000,173.04,178.19,171.57,172.3,4025.1,0
+GREE.US,D,20140910,000000,170.09,174.51,169.36,172.3,1872.9,0
+GREE.US,D,20140911,000000,169.36,175.99,169.36,172.3,2178.4,0
+GREE.US,D,20140912,000000,171.57,173.78,167.22,172.3,5200.5,0
+GREE.US,D,20140915,000000,167.89,171.57,167.89,167.89,3563.7,0
+GREE.US,D,20140916,000000,168.62,169.36,167.15,167.89,2099.8,0
+GREE.US,D,20140917,000000,169.36,171.57,167.15,167.15,2062.5,0
+GREE.US,D,20140918,000000,170.09,172.08,167.89,170.83,3489.2,0
+GREE.US,D,20140919,000000,172.3,172.3,167.89,172.3,2472.7,0
+GREE.US,D,20140922,000000,168.62,173.04,161.26,163.47,9728.5,0
+GREE.US,D,20140923,000000,161.99,164.21,161.26,161.99,3134.1,0
+GREE.US,D,20140924,000000,163.47,164.21,159.85,160.52,7486.2,0
+GREE.US,D,20140925,000000,161.26,164.94,160.73,164.94,3412.9,0
+GREE.US,D,20140926,000000,164.94,165.68,160.52,163.47,2070.3,0
+GREE.US,D,20140929,000000,162.73,163.47,160.52,161.26,1179.6,0
+GREE.US,D,20140930,000000,159.79,161.26,147.27,159.05,5385.6,0
+GREE.US,D,20141001,000000,157.58,161.99,150.21,151.68,6765.1,0
+GREE.US,D,20141002,000000,152.43,160.52,152.43,155.37,4729,0
+GREE.US,D,20141003,000000,158.31,158.31,152.43,153.16,3637.3,0
+GREE.US,D,20141006,000000,154.63,157.58,150.21,150.95,3593.6,0
+GREE.US,D,20141007,000000,148.74,153.16,148,148,3527.4,0
+GREE.US,D,20141008,000000,149.48,152.43,146.53,150.95,3137.5,0
+GREE.US,D,20141009,000000,152.43,152.43,147.27,148,2290.1,0
+GREE.US,D,20141010,000000,145.8,148.74,144.33,145.06,2739.8,0
+GREE.US,D,20141013,000000,145.06,145.8,140.64,142.12,3053.1,0
+GREE.US,D,20141014,000000,143.59,146.53,136.96,139.9,6345,0
+GREE.US,D,20141015,000000,135.49,142.85,131.8,142.85,4687.6,0
+GREE.US,D,20141016,000000,143.58,145.8,139.91,141.38,4788,0
+GREE.US,D,20141017,000000,142.85,147.27,141.38,144.32,3870,0
+GREE.US,D,20141020,000000,145.06,150.95,144.32,148,1955.7,0
+GREE.US,D,20141021,000000,148,154.63,145.8,153.9,3016.4,0
+GREE.US,D,20141022,000000,151.68,154.62,150.95,150.95,1353.5,0
+GREE.US,D,20141023,000000,153.16,156.11,151.68,153.16,1288.8,0
+GREE.US,D,20141024,000000,151.68,156.84,149.48,155.37,2064,0
+GREE.US,D,20141027,000000,155.37,157.58,154.63,157.58,2120.3,0
+GREE.US,D,20141028,000000,156.11,160.52,152.79,160.52,3040.1,0
+GREE.US,D,20141029,000000,162.73,163.47,157.58,163.47,1925.9,0
+GREE.US,D,20141030,000000,165.68,165.68,154.63,160.52,3474.6,0
+GREE.US,D,20141031,000000,161.26,161.26,156.11,156.84,2194.2,0
+GREE.US,D,20141103,000000,157.58,167.15,157.58,165.68,2818,0
+GREE.US,D,20141104,000000,164.21,170.09,164.21,169.36,2587.3,0
+GREE.US,D,20141105,000000,170.09,172.08,169.36,169.36,1648.2,0
+GREE.US,D,20141106,000000,168.62,168.62,159.79,159.79,1436.5,0
+GREE.US,D,20141107,000000,161.26,163.47,157.58,159.05,3627.4,0
+GREE.US,D,20141110,000000,157.58,161.26,155.37,156.11,2112.6,0
+GREE.US,D,20141111,000000,157.58,159.05,154.63,155.37,877.9,0
+GREE.US,D,20141112,000000,156.11,161.26,153.9,159.79,1577.7,0
+GREE.US,D,20141113,000000,159.79,159.79,157.58,159.05,820.8,0
+GREE.US,D,20141114,000000,157.58,158.31,154.63,158.31,1954.6,0
+GREE.US,D,20141117,000000,156.11,159.05,153.9,153.9,1724,0
+GREE.US,D,20141118,000000,153.16,157.36,152.43,154.63,967.4,0
+GREE.US,D,20141119,000000,152.43,156.11,148,154.63,1682.2,0
+GREE.US,D,20141120,000000,156.11,156.11,151.68,154.63,1222.9,0
+GREE.US,D,20141121,000000,158.31,159.05,152.43,152.43,2728.7,0
+GREE.US,D,20141124,000000,151.68,154.63,148.74,150.95,1001,0
+GREE.US,D,20141125,000000,150.95,156.84,150.95,155.37,1285.5,0
+GREE.US,D,20141126,000000,155.37,156.11,149.48,152.43,1321.6,0
+GREE.US,D,20141128,000000,151.68,153.89,148,150.95,989.7,0
+GREE.US,D,20141201,000000,150.95,153.16,148,152.43,2111,0
+GREE.US,D,20141202,000000,152.43,154.63,149.48,151.68,1288.6,0
+GREE.US,D,20141203,000000,152.43,156.11,150.95,154.63,1643.4,0
+GREE.US,D,20141204,000000,153.9,155.37,149.48,153.16,859.8,0
+GREE.US,D,20141205,000000,150.21,154.63,149.48,149.48,1077.8,0
+GREE.US,D,20141208,000000,147.27,153.16,147.27,150.95,1944,0
+GREE.US,D,20141209,000000,150.21,154.63,148,151.68,1037.9,0
+GREE.US,D,20141210,000000,150.21,158.96,150.21,151.68,2742,0
+GREE.US,D,20141211,000000,150.95,154.63,149.48,150.21,1673.8,0
+GREE.US,D,20141212,000000,149.48,154.63,149.48,149.48,915.2,0
+GREE.US,D,20141215,000000,149.48,150.95,147.27,148,1833.1,0
+GREE.US,D,20141216,000000,146.53,151.68,139.9,147.27,1550.3,0
+GREE.US,D,20141217,000000,146.53,153.16,144.32,150.21,1641.6,0
+GREE.US,D,20141218,000000,150.21,153.16,150.21,150.21,926.3,0
+GREE.US,D,20141219,000000,148,156.84,148,150.95,3405.4,0
+GREE.US,D,20141222,000000,150.95,158.39,150.95,156.84,2028.9,0
+GREE.US,D,20141223,000000,156.84,161.99,156.11,159.05,2235.3,0
+GREE.US,D,20141224,000000,159.05,159.34,155.37,156.84,392.9,0
+GREE.US,D,20141226,000000,155.37,160.52,150.21,153.16,1762.9,0
+GREE.US,D,20141229,000000,150.95,156.97,150.95,150.95,1774.6,0
+GREE.US,D,20141230,000000,151.68,155.37,150.21,153.16,2675.4,0
+GREE.US,D,20141231,000000,151.68,156.11,150.21,155.37,3844.6,0
+GREE.US,D,20150102,000000,154.63,156.11,151.68,151.68,1294.7,0
+GREE.US,D,20150105,000000,151.68,155.37,149.48,151.68,1310,0
+GREE.US,D,20150106,000000,150.21,154.63,150.21,150.95,1286.4,0
+GREE.US,D,20150107,000000,151.68,153.16,150.95,153.16,1654.5,0
+GREE.US,D,20150108,000000,151.68,153.9,151.68,151.68,836.1,0
+GREE.US,D,20150109,000000,152.43,153.16,150.58,152.43,1117.7,0
+GREE.US,D,20150112,000000,151.68,153.16,149.48,152.43,1533.7,0
+GREE.US,D,20150113,000000,151.68,152.43,145.8,148.74,3789.3,0
+GREE.US,D,20150114,000000,146.53,149.48,144.32,149.48,1238.3,0
+GREE.US,D,20150115,000000,147.27,147.27,143.59,146.53,1264.2,0
+GREE.US,D,20150116,000000,143.59,146.53,142.48,145.06,1174.9,0
+GREE.US,D,20150120,000000,144.32,145.06,137.7,141.01,2546.7,0
+GREE.US,D,20150121,000000,139.17,139.9,134.75,139.9,2798.5,0
+GREE.US,D,20150122,000000,138.43,139.9,134.02,136.96,3347,0
+GREE.US,D,20150123,000000,137.7,139.9,137.7,139.9,1672.2,0
+GREE.US,D,20150126,000000,136.96,139.9,136.23,139.9,2154.1,0
+GREE.US,D,20150127,000000,141.38,146.53,139.9,144.32,3927.4,0
+GREE.US,D,20150128,000000,145.06,147.27,140.64,142.85,2264.2,0
+GREE.US,D,20150129,000000,141.38,145.06,141.38,141.38,1572.7,0
+GREE.US,D,20150130,000000,139.9,146.53,139.9,144.32,1960.4,0
+GREE.US,D,20150202,000000,142.85,145.06,140.64,142.12,624.3,0
+GREE.US,D,20150203,000000,140.64,145.8,140.64,145.06,623.4,0
+GREE.US,D,20150204,000000,144.32,145.8,140.64,143.59,2704.4,0
+GREE.US,D,20150205,000000,142.85,145.06,142.12,144.32,1314.5,0
+GREE.US,D,20150206,000000,144.32,144.32,136.96,139.17,6992.6,0
+GREE.US,D,20150209,000000,139.17,142.12,137.7,137.7,3556.7,0
+GREE.US,D,20150210,000000,138.43,142.12,136.22,136.22,4521.8,0
+GREE.US,D,20150211,000000,136.96,140.64,133.28,139.17,5124.5,0
+GREE.US,D,20150212,000000,131.8,133.97,121.49,128.12,8256.6,0
+GREE.US,D,20150213,000000,128.12,137.7,128.12,131.07,4596.9,0
+GREE.US,D,20150217,000000,128.12,131.07,125.92,128.12,7047.6,0
+GREE.US,D,20150218,000000,126.65,128.12,120.03,125.18,19414.4,0
+GREE.US,D,20150219,000000,124.44,126.65,122.23,122.97,3714.7,0
+GREE.US,D,20150220,000000,122.97,126.65,122.23,123.71,1971.7,0
+GREE.US,D,20150223,000000,124.44,124.44,121.49,124.44,2132.4,0
+GREE.US,D,20150224,000000,123.71,128.12,122.97,128.12,4107.7,0
+GREE.US,D,20150225,000000,128.12,128.12,123.71,126.65,4065.4,0
+GREE.US,D,20150226,000000,125.18,128.86,123.71,128.12,4812.4,0
+GREE.US,D,20150227,000000,125.18,128.86,124.44,125.92,1592.7,0
+GREE.US,D,20150302,000000,123.71,127.39,123.71,126.65,3506.6,0
+GREE.US,D,20150303,000000,124.44,126.65,123.71,125.18,1984.2,0
+GREE.US,D,20150304,000000,123.71,125.92,122.23,124.44,2861.5,0
+GREE.US,D,20150305,000000,122.97,126.65,121.49,125.92,3904.4,0
+GREE.US,D,20150306,000000,125.92,128.12,122.23,128.12,2429.6,0
+GREE.US,D,20150309,000000,125.18,128.86,122.97,128.86,3890.9,0
+GREE.US,D,20150310,000000,125.92,126.65,122.97,124.44,1256.2,0
+GREE.US,D,20150311,000000,125.18,130.33,124.44,127.39,6445.4,0
+GREE.US,D,20150312,000000,125.92,128.12,123.71,128.12,3126.3,0
+GREE.US,D,20150313,000000,124.44,126.65,124.44,126.65,1894.5,0
+GREE.US,D,20150316,000000,126.65,127.39,117.08,117.08,9217.2,0
+GREE.US,D,20150317,000000,117.08,121.49,115.6,121.49,3844.7,0
+GREE.US,D,20150318,000000,120.02,122.97,117.81,118.55,3225.4,0
+GREE.US,D,20150319,000000,119.29,120.02,117.81,119.29,1541.4,0
+GREE.US,D,20150320,000000,117.81,123.71,117.08,123.71,3192.8,0
+GREE.US,D,20150323,000000,123.71,123.71,120.76,122.23,1290.1,0
+GREE.US,D,20150324,000000,123.71,125.18,121.49,125.18,1157.1,0
+GREE.US,D,20150325,000000,122.97,123.71,119.29,120.76,2515.2,0
+GREE.US,D,20150326,000000,120.02,122.97,118.55,120.02,3459,0
+GREE.US,D,20150327,000000,119.29,120.02,116.34,117.81,2900.8,0
+GREE.US,D,20150330,000000,117.81,119.29,111.92,116.34,4248.1,0
+GREE.US,D,20150331,000000,116.34,116.34,113.39,114.87,3052.6,0
+GREE.US,D,20150401,000000,111.92,117.08,108.98,117.08,4502,0
+GREE.US,D,20150402,000000,119.29,123.71,115.6,122.97,6685.8,0
+GREE.US,D,20150406,000000,121.49,125.18,118.55,122.23,1234.5,0
+GREE.US,D,20150407,000000,121.49,125.18,121.49,122.23,1273.7,0
+GREE.US,D,20150408,000000,123.71,124.44,120.02,120.02,1833.4,0
+GREE.US,D,20150409,000000,119.29,122.97,117.81,120.02,2526.9,0
+GREE.US,D,20150410,000000,119.29,131.07,119.29,131.07,2223.2,0
+GREE.US,D,20150413,000000,129.6,131.07,125.18,126.65,854.2,0
+GREE.US,D,20150414,000000,128.12,130.33,124.44,125.18,1354,0
+GREE.US,D,20150415,000000,129.6,129.6,122.23,124.44,1517.7,0
+GREE.US,D,20150416,000000,123.71,128.86,121.49,128.12,721.2,0
+GREE.US,D,20150417,000000,128.12,128.86,125.18,125.92,434.6,0
+GREE.US,D,20150420,000000,125.18,131.07,125.18,125.18,1324.6,0
+GREE.US,D,20150421,000000,125.92,129.6,125.18,125.18,1099.2,0
+GREE.US,D,20150422,000000,125.92,129.6,125.92,128.86,808,0
+GREE.US,D,20150423,000000,130.33,131.8,127.39,131.07,1548.2,0
+GREE.US,D,20150424,000000,131.8,137.7,130.33,134.02,2851.3,0
+GREE.US,D,20150427,000000,136.22,136.22,124.44,124.44,28872.6,0
+GREE.US,D,20150428,000000,125.18,128.12,124.44,127.39,2245.6,0
+GREE.US,D,20150429,000000,125.18,128.86,122.97,124.44,3922.1,0
+GREE.US,D,20150430,000000,117.81,122.97,113.39,116.34,6961.5,0
+GREE.US,D,20150501,000000,117.81,120.02,99.41,106.77,23737.7,0
+GREE.US,D,20150504,000000,109.71,112.66,105.29,110.45,11766.3,0
+GREE.US,D,20150505,000000,109.71,113.39,108.98,111.92,5887.3,0
+GREE.US,D,20150506,000000,111.92,113.39,109.71,113.39,4037,0
+GREE.US,D,20150507,000000,114.13,114.13,109.7,109.71,5696.5,0
+GREE.US,D,20150508,000000,111.19,112.66,108.98,108.98,10339,0
+GREE.US,D,20150511,000000,109.71,111.92,108.24,108.24,5138.9,0
+GREE.US,D,20150512,000000,108.24,110.45,106.77,108.24,3957.2,0
+GREE.US,D,20150513,000000,106.77,109.71,106.77,107.51,1995,0
+GREE.US,D,20150514,000000,107.51,110.45,107.51,109.71,2364.4,0
+GREE.US,D,20150515,000000,108.24,109.71,106.77,106.77,2915,0
+GREE.US,D,20150518,000000,106.03,108.98,106.03,108.98,1292,0
+GREE.US,D,20150519,000000,107.51,108.98,104.56,106.03,3341.7,0
+GREE.US,D,20150520,000000,105.29,105.29,101.61,103.82,14847.8,0
+GREE.US,D,20150521,000000,103.82,108.98,101.61,108.24,9260.7,0
+GREE.US,D,20150522,000000,107.51,110.45,105.29,109.71,4773.6,0
+GREE.US,D,20150526,000000,108.98,109.71,104.56,107.51,804.8,0
+GREE.US,D,20150527,000000,109.71,109.71,105.29,106.03,1445,0
+GREE.US,D,20150528,000000,105.29,107.14,104.39,106.03,3841.5,0
+GREE.US,D,20150529,000000,105.29,108.24,104.56,106.03,1178.8,0
+GREE.US,D,20150601,000000,106.77,106.77,104.56,106.77,1017.3,0
+GREE.US,D,20150602,000000,104.56,108.24,101.61,105.29,4760.8,0
+GREE.US,D,20150603,000000,108.24,108.98,97.2,103.09,6665.4,0
+GREE.US,D,20150604,000000,102.35,104.56,102.35,103.09,3961.5,0
+GREE.US,D,20150605,000000,103.09,105.29,102.35,105.29,1997.7,0
+GREE.US,D,20150608,000000,104.56,106.03,103.09,103.82,858.3,0
+GREE.US,D,20150609,000000,103.09,106.03,103.09,104.56,1288.4,0
+GREE.US,D,20150610,000000,103.09,105.29,103.09,104.56,877.5,0
+GREE.US,D,20150611,000000,104.56,104.56,100.88,104.56,2453.2,0
+GREE.US,D,20150612,000000,103.09,104.56,103.09,104.56,555.4,0
+GREE.US,D,20150615,000000,104.56,105.29,101.61,103.09,1029.4,0
+GREE.US,D,20150616,000000,102.35,103.09,101.61,101.61,1583.5,0
+GREE.US,D,20150617,000000,102.35,103.09,97.93,102.35,3545.9,0
+GREE.US,D,20150618,000000,101.61,103.82,100.14,103.09,2022.2,0
+GREE.US,D,20150619,000000,102.35,106.03,102.35,104.56,2099.6,0
+GREE.US,D,20150622,000000,106.03,106.77,104.56,106.03,1878.2,0
+GREE.US,D,20150623,000000,106.77,109.71,106.03,106.77,3124,0
+GREE.US,D,20150624,000000,106.77,108.98,103.09,103.82,2209.6,0
+GREE.US,D,20150625,000000,103.09,109.71,103.09,107.51,1834.8,0
+GREE.US,D,20150626,000000,104.56,107.51,102.35,102.35,6698,0
+GREE.US,D,20150629,000000,102.35,105.29,101.61,101.61,1677.2,0
+GREE.US,D,20150630,000000,103.09,103.82,101.61,103.82,810.2,0
+GREE.US,D,20150701,000000,103.09,103.09,100.14,100.14,1711.2,0
+GREE.US,D,20150702,000000,99.41,103.09,97.93,102.35,3657.3,0
+GREE.US,D,20150706,000000,100.88,102.35,98.67,101.61,1724.8,0
+GREE.US,D,20150707,000000,100.14,101.61,97.93,101.61,1207.3,0
+GREE.US,D,20150708,000000,100.88,100.88,97.93,99.41,1225,0
+GREE.US,D,20150709,000000,97.93,101.61,97.93,99.41,2534.1,0
+GREE.US,D,20150710,000000,100.88,103.82,99.41,103.82,1127.2,0
+GREE.US,D,20150713,000000,106.03,106.03,100.88,102.35,1556.4,0
+GREE.US,D,20150714,000000,101.61,103.82,101.61,102.35,751.3,0
+GREE.US,D,20150715,000000,100.88,103.09,100.88,100.88,696.6,0
+GREE.US,D,20150716,000000,101.61,104.56,100.88,103.82,1260.3,0
+GREE.US,D,20150717,000000,104.56,106.03,100.88,103.09,1730.2,0
+GREE.US,D,20150720,000000,102.35,103.09,100.14,103.09,2589.8,0
+GREE.US,D,20150721,000000,103.09,103.09,101.61,103.09,753.7,0
+GREE.US,D,20150722,000000,100.88,103.09,100.88,101.61,733.4,0
+GREE.US,D,20150723,000000,101.61,103.09,100.14,102.35,1193.8,0
+GREE.US,D,20150724,000000,101.61,101.61,99.41,100.88,1405.6,0
+GREE.US,D,20150727,000000,101.61,101.61,98.67,99.41,1754.6,0
+GREE.US,D,20150728,000000,99.41,100.88,98.67,99.41,1393.4,0
+GREE.US,D,20150729,000000,98.67,102.35,98.67,100.88,2268,0
+GREE.US,D,20150730,000000,98.67,98.67,89.833,92.777,16704.3,0
+GREE.US,D,20150731,000000,91.305,92.041,87.625,89.097,9445.4,0
+GREE.US,D,20150803,000000,89.097,91.305,85.413,85.413,3837.7,0
+GREE.US,D,20150804,000000,85.413,91.305,85.413,91.305,3854.2,0
+GREE.US,D,20150805,000000,91.305,92.041,89.097,89.097,1785.9,0
+GREE.US,D,20150806,000000,89.097,93.148,88.361,92.777,2470.9,0
+GREE.US,D,20150807,000000,91.305,92.777,89.833,90.569,1024,0
+GREE.US,D,20150810,000000,90.569,92.041,88.361,90.569,3479.4,0
+GREE.US,D,20150811,000000,90.569,92.777,90.569,91.305,1384.6,0
+GREE.US,D,20150812,000000,89.097,92.041,88.361,89.833,2210.9,0
+GREE.US,D,20150813,000000,89.097,92.041,89.097,89.833,1196.4,0
+GREE.US,D,20150814,000000,88.361,91.305,88.361,89.833,1017.2,0
+GREE.US,D,20150817,000000,89.833,91.305,87.625,90.569,2299.2,0
+GREE.US,D,20150818,000000,89.097,90.569,88.361,88.361,1204.6,0
+GREE.US,D,20150819,000000,88.361,89.833,88.361,88.361,975.1,0
+GREE.US,D,20150820,000000,87.625,89.097,87.625,88.361,1398.8,0
+GREE.US,D,20150821,000000,87.625,89.833,87.625,89.097,1436.8,0
+GREE.US,D,20150824,000000,87.625,88.361,82.469,84.677,5601.2,0
+GREE.US,D,20150825,000000,86.148,87.625,85.413,86.148,3806.7,0
+GREE.US,D,20150826,000000,87.625,92.041,86.148,90.569,46917.3,0
+GREE.US,D,20150827,000000,91.305,93.513,89.097,92.777,2248.9,0
+GREE.US,D,20150828,000000,93.513,97.93,92.777,95.72,1219.6,0
+GREE.US,D,20150831,000000,94.985,96.46,92.777,93.513,1455.8,0
+GREE.US,D,20150901,000000,92.041,96.46,91.305,96.46,1267.1,0
+GREE.US,D,20150902,000000,96.46,96.46,94.249,95.72,615.2,0
+GREE.US,D,20150903,000000,95.72,97.2,94.249,94.985,1459.9,0
+GREE.US,D,20150904,000000,95.72,97.2,94.249,96.46,199.6,0
+GREE.US,D,20150908,000000,97.2,97.2,95.72,96.46,421,0
+GREE.US,D,20150909,000000,96.46,96.46,92.041,95.72,643.7,0
+GREE.US,D,20150910,000000,94.985,95.72,90.569,90.569,1473.2,0
+GREE.US,D,20150911,000000,86.889,92.041,86.889,89.833,1962.4,0
+GREE.US,D,20150914,000000,87.625,90.569,87.625,89.833,656,0
+GREE.US,D,20150915,000000,89.833,92.041,89.833,91.305,1798.1,0
+GREE.US,D,20150916,000000,89.833,91.305,88.361,90.569,1917.6,0
+GREE.US,D,20150917,000000,89.097,90.569,89.097,89.833,4369.6,0
+GREE.US,D,20150918,000000,89.833,92.777,89.097,92.041,5956.5,0
+GREE.US,D,20150921,000000,92.041,92.041,89.097,89.097,5110.4,0
+GREE.US,D,20150922,000000,89.097,89.097,83.205,83.205,5451.3,0
+GREE.US,D,20150923,000000,83.941,86.148,83.205,83.205,5635.4,0
+GREE.US,D,20150924,000000,83.205,88.361,79.525,88.361,32470.2,0
+GREE.US,D,20150925,000000,88.361,88.361,83.941,83.941,2270.7,0
+GREE.US,D,20150928,000000,84.677,86.889,80.997,82.469,9641.8,0
+GREE.US,D,20150929,000000,83.205,83.205,79.525,80.261,2159.3,0
+GREE.US,D,20150930,000000,79.525,83.941,78.789,82.469,6114,0
+GREE.US,D,20151001,000000,82.469,84.677,77.317,78.053,21480.6,0
+GREE.US,D,20151002,000000,80.261,86.148,78.053,84.677,7163.8,0
+GREE.US,D,20151005,000000,87.625,88.361,85.413,86.889,7261.1,0
+GREE.US,D,20151006,000000,85.413,90.569,80.997,87.625,1686.7,0
+GREE.US,D,20151007,000000,88.361,93.513,85.413,92.041,26070.9,0
+GREE.US,D,20151008,000000,92.777,93.513,87.625,89.833,3482.1,0
+GREE.US,D,20151009,000000,91.305,93.513,89.097,91.305,6416.9,0
+GREE.US,D,20151012,000000,93.513,94.249,91.676,92.041,1869.6,0
+GREE.US,D,20151013,000000,91.305,94.249,89.097,89.097,8691.6,0
+GREE.US,D,20151014,000000,89.097,92.777,89.097,92.041,1201.9,0
+GREE.US,D,20151015,000000,92.041,93.513,88.361,92.777,3434.6,0
+GREE.US,D,20151016,000000,92.777,93.513,90.569,90.569,2046.6,0
+GREE.US,D,20151019,000000,89.097,92.777,89.097,92.041,1310.8,0
+GREE.US,D,20151020,000000,93.513,94.249,91.305,93.513,3033.8,0
+GREE.US,D,20151021,000000,93.513,93.513,91.305,92.041,4146.2,0
+GREE.US,D,20151022,000000,92.777,93.513,90.569,92.777,969.7,0
+GREE.US,D,20151023,000000,94.985,94.985,92.041,92.777,1466.7,0
+GREE.US,D,20151026,000000,92.777,94.985,91.305,92.041,1984.2,0
+GREE.US,D,20151027,000000,91.305,92.777,89.097,91.305,3501.1,0
+GREE.US,D,20151028,000000,92.777,93.513,90.569,90.569,3942.5,0
+GREE.US,D,20151029,000000,86.889,86.889,79.525,86.148,20147,0
+GREE.US,D,20151030,000000,86.889,86.889,82.469,85.413,2847.9,0
+GREE.US,D,20151102,000000,81.733,85.413,81.733,82.469,3880.3,0
+GREE.US,D,20151103,000000,82.469,88.361,82.469,87.625,2498.9,0
+GREE.US,D,20151104,000000,89.833,92.777,89.833,91.305,6039.6,0
+GREE.US,D,20151105,000000,92.041,92.777,89.097,89.833,4916.2,0
+GREE.US,D,20151106,000000,91.305,91.305,86.889,89.097,1502,0
+GREE.US,D,20151109,000000,87.625,90.569,85.413,87.625,842.1,0
+GREE.US,D,20151110,000000,86.889,88.361,84.677,87.625,1128.6,0
+GREE.US,D,20151111,000000,86.889,87.625,84.677,84.677,1106.8,0
+GREE.US,D,20151112,000000,83.941,84.677,80.997,80.997,3149.4,0
+GREE.US,D,20151113,000000,80.997,83.941,80.997,81.733,605.7,0
+GREE.US,D,20151116,000000,78.789,81.733,78.789,79.525,2111.8,0
+GREE.US,D,20151117,000000,79.525,81.733,79.525,80.997,1504.7,0
+GREE.US,D,20151118,000000,80.997,80.997,78.789,80.261,1500.7,0
+GREE.US,D,20151119,000000,80.997,80.997,79.525,80.997,1518.3,0
+GREE.US,D,20151120,000000,80.997,81.733,79.525,80.261,2486.6,0
+GREE.US,D,20151123,000000,79.525,81.733,78.789,80.261,3067.9,0
+GREE.US,D,20151124,000000,79.525,82.469,79.525,80.997,3882.7,0
+GREE.US,D,20151125,000000,80.261,83.941,80.261,82.469,7489.7,0
+GREE.US,D,20151127,000000,83.205,83.205,81.733,82.469,956.1,0
+GREE.US,D,20151130,000000,82.469,82.469,80.997,82.469,2762.3,0
+GREE.US,D,20151201,000000,83.205,83.205,80.261,82.469,6824,0
+GREE.US,D,20151202,000000,81.733,83.205,80.997,82.469,1692.2,0
+GREE.US,D,20151203,000000,82.469,83.205,81.733,81.733,1836.6,0
+GREE.US,D,20151204,000000,82.469,83.205,80.997,80.997,3971,0
+GREE.US,D,20151207,000000,80.997,82.469,79.525,80.261,3577.2,0
+GREE.US,D,20151208,000000,78.789,81.733,78.789,79.525,2619.8,0
+GREE.US,D,20151209,000000,79.525,83.205,79.525,80.997,3419.6,0
+GREE.US,D,20151210,000000,80.261,82.469,80.261,82.469,1591.6,0
+GREE.US,D,20151211,000000,80.997,83.205,79.525,80.261,1506.1,0
+GREE.US,D,20151214,000000,79.525,80.997,78.789,78.789,2821.4,0
+GREE.US,D,20151215,000000,80.261,80.997,75.104,75.104,2679.5,0
+GREE.US,D,20151216,000000,75.104,79.525,75.104,78.053,2224.5,0
+GREE.US,D,20151217,000000,76.581,81.733,75.84,78.053,3078.7,0
+GREE.US,D,20151218,000000,77.317,80.261,74.368,80.261,4290.1,0
+GREE.US,D,20151221,000000,78.789,80.997,74.368,75.84,3723.8,0
+GREE.US,D,20151222,000000,75.84,78.789,75.84,78.789,4266.7,0
+GREE.US,D,20151223,000000,78.789,79.525,77.317,78.789,2259.8,0
+GREE.US,D,20151224,000000,77.317,81.733,76.581,79.525,1340.7,0
+GREE.US,D,20151228,000000,78.789,78.789,75.104,75.84,3125,0
+GREE.US,D,20151229,000000,75.104,76.581,70.688,73.632,6048.9,0
+GREE.US,D,20151230,000000,73.632,74.368,68.627,71.424,4688.7,0
+GREE.US,D,20151231,000000,68.48,75.84,68.48,74.368,6230.6,0
+GREE.US,D,20160104,000000,75.104,78.053,73.613,75.104,1787.7,0
+GREE.US,D,20160105,000000,74.368,75.84,70.023,71.434,1546,0
+GREE.US,D,20160106,000000,71.424,74.368,69.952,70.023,1579.8,0
+GREE.US,D,20160107,000000,69.952,70.688,64.795,64.795,2216.4,0
+GREE.US,D,20160108,000000,64.059,68.433,64.059,64.059,2187.1,0
+GREE.US,D,20160111,000000,62.587,69.216,62.587,66.272,1696.2,0
+GREE.US,D,20160112,000000,67.744,70.688,66.272,70.688,2077,0
+GREE.US,D,20160113,000000,68.551,76.581,65.531,66.263,392.5,0
+GREE.US,D,20160114,000000,66.301,68.48,65.246,68.48,954.6,0
+GREE.US,D,20160115,000000,64.805,68.48,64.805,67.008,477.5,0
+GREE.US,D,20160119,000000,65.531,67.744,64.795,66.272,598.9,0
+GREE.US,D,20160120,000000,64.805,67.744,60.702,66.747,2729.6,0
+GREE.US,D,20160121,000000,67.008,68.48,64.548,67.013,498.5,0
+GREE.US,D,20160122,000000,67.744,67.744,63.081,66.272,693,0
+GREE.US,D,20160125,000000,63.323,66.272,63.323,65.318,1171.5,0
+GREE.US,D,20160126,000000,64.059,68.48,64.059,66.291,773.1,0
+GREE.US,D,20160127,000000,65.849,66.272,63.347,66.272,168.6,0
+GREE.US,D,20160128,000000,66.272,67.744,64.795,66.272,870,0
+GREE.US,D,20160129,000000,66.272,66.277,64.501,66.039,967,0
+GREE.US,D,20160201,000000,63.988,66.272,63.988,66.063,1838.9,0
+GREE.US,D,20160202,000000,64.795,66.272,61.851,64.059,652.2,0
+GREE.US,D,20160203,000000,64.795,66.272,64.059,65.541,1043.8,0
+GREE.US,D,20160204,000000,64.795,66.272,63.323,64.055,528.3,0
+GREE.US,D,20160205,000000,64.059,66.182,61.263,63.176,334.2,0
+GREE.US,D,20160208,000000,62.587,63.323,55.964,58.243,4274.3,0
+GREE.US,D,20160209,000000,57.435,59.938,57.435,58.907,1320.5,0
+GREE.US,D,20160210,000000,59.643,59.643,57.801,57.801,559.9,0
+GREE.US,D,20160211,000000,55.223,56.7,55.218,55.46,1641.5,0
+GREE.US,D,20160212,000000,55.964,57.212,52.611,53.01,9977.5,0
+GREE.US,D,20160216,000000,53.015,54.62,51.543,53.67,10077.2,0
+GREE.US,D,20160217,000000,53.751,58.024,53.015,53.295,5415,0
+GREE.US,D,20160218,000000,58.907,59.643,54.487,55.218,3722.6,0
+GREE.US,D,20160219,000000,56.7,59.648,53.751,57.141,9777.5,0
+GREE.US,D,20160222,000000,58.171,61.115,57.435,59.354,3578.6,0
+GREE.US,D,20160223,000000,58.171,61.115,57.435,57.977,2200.2,0
+GREE.US,D,20160224,000000,58.907,61.115,57.065,58.907,1840.2,0
+GREE.US,D,20160225,000000,56.7,61.077,56.7,58.214,2115,0
+GREE.US,D,20160226,000000,56.7,60.745,53.751,57.412,3517.6,0
+GREE.US,D,20160229,000000,57.426,60.745,54.496,59.093,2039.8,0
+GREE.US,D,20160301,000000,57.435,58.898,55.304,56.894,3320,0
+GREE.US,D,20160302,000000,57.355,59.643,55.313,58.162,2534.1,0
+GREE.US,D,20160303,000000,57.279,60.379,57.274,59.017,411.7,0
+GREE.US,D,20160304,000000,59.643,64.795,57.435,62.587,2076.3,0
+GREE.US,D,20160307,000000,64.795,68.48,62.625,65.674,6183,0
+GREE.US,D,20160308,000000,64.795,66.272,63.323,63.323,554.6,0
+GREE.US,D,20160309,000000,63.323,66.272,62.587,62.587,1026.6,0
+GREE.US,D,20160310,000000,62.587,65.531,59.643,59.643,1243.5,0
+GREE.US,D,20160311,000000,72.825,72.825,61.115,64.112,1764.2,0
+GREE.US,D,20160314,000000,64.188,66.894,62.839,62.839,1111,0
+GREE.US,D,20160315,000000,63.323,66.253,62.587,62.587,357.2,0
+GREE.US,D,20160316,000000,66.272,68.48,59.791,60.156,1128.8,0
+GREE.US,D,20160317,000000,61.961,68.48,59.273,64.059,2584.5,0
+GREE.US,D,20160318,000000,65.973,66.272,59.715,61.946,1044.1,0
+GREE.US,D,20160321,000000,60.384,67.744,60.384,65.531,1417.1,0
+GREE.US,D,20160322,000000,65.531,67.008,61.861,62.597,1311.9,0
+GREE.US,D,20160323,000000,61.851,66.272,60.379,60.379,1661,0
+GREE.US,D,20160324,000000,59.273,64.795,59.273,59.283,1172.3,0
+GREE.US,D,20160328,000000,59.643,62.587,59.643,60.379,2018,0
+GREE.US,D,20160329,000000,61.699,61.851,59.643,59.643,2483.3,0
+GREE.US,D,20160330,000000,59.776,61.851,59.776,59.791,1433,0
+GREE.US,D,20160331,000000,61.704,65.531,60.384,63.323,7209.8,0
+GREE.US,D,20160401,000000,62.516,64.795,61.851,63.323,530.8,0
+GREE.US,D,20160404,000000,61.851,64.776,60.394,60.394,198.1,0
+GREE.US,D,20160405,000000,60.451,66.263,60.451,63.323,570,0
+GREE.US,D,20160406,000000,65.237,65.527,62.587,64.059,389.7,0
+GREE.US,D,20160407,000000,62.587,64.795,61.837,63.323,929.9,0
+GREE.US,D,20160408,000000,64.795,64.795,62.587,63.323,332.9,0
+GREE.US,D,20160411,000000,62.587,65.531,62.587,62.587,1003.7,0
+GREE.US,D,20160412,000000,64.42,65.911,62.587,64.059,804.9,0
+GREE.US,D,20160413,000000,62.587,66.272,62.587,64.059,1084.3,0
+GREE.US,D,20160414,000000,63.323,69.952,63.323,66.277,1836.7,0
+GREE.US,D,20160415,000000,68.257,69.952,67.008,67.008,1622.5,0
+GREE.US,D,20160418,000000,67.008,72.896,67.008,70.792,821.1,0
+GREE.US,D,20160419,000000,72.891,73.632,69.287,70.688,1286.2,0
+GREE.US,D,20160420,000000,73.005,73.266,69.966,71.424,1673.6,0
+GREE.US,D,20160421,000000,71.424,72.16,67.744,69.952,1113.8,0
+GREE.US,D,20160422,000000,71.794,72.16,68.698,69.99,863,0
+GREE.US,D,20160425,000000,70.688,72.122,67.815,71.424,542.9,0
+GREE.US,D,20160426,000000,67.744,71.424,67.013,69.957,1999.9,0
+GREE.US,D,20160427,000000,68.48,73.632,67.008,69.952,3063,0
+GREE.US,D,20160428,000000,71.424,72.16,66.277,67.008,1704.9,0
+GREE.US,D,20160429,000000,68.48,68.566,60.384,63.323,4467.6,0
+GREE.US,D,20160502,000000,64.795,68.038,63.694,63.765,1225,0
+GREE.US,D,20160503,000000,64.059,67.008,63.043,64.795,1672.9,0
+GREE.US,D,20160504,000000,62.958,66.999,61.894,65.531,15688.6,0
+GREE.US,D,20160505,000000,63.547,67.008,63.333,66.272,18790.1,0
+GREE.US,D,20160506,000000,67.008,68.48,64.525,65.531,10391.1,0
+GREE.US,D,20160509,000000,68.48,69.952,65.023,67.744,264.7,0
+GREE.US,D,20160510,000000,67.008,69.9,64.283,65.531,312,0
+GREE.US,D,20160511,000000,64.795,67.008,64.135,64.245,470.6,0
+GREE.US,D,20160512,000000,63.694,64.43,59.648,60.384,1516,0
+GREE.US,D,20160513,000000,62.222,64.795,60.451,60.451,473.3,0
+GREE.US,D,20160516,000000,59.648,66.073,58.907,58.912,1187.8,0
+GREE.US,D,20160517,000000,58.907,62.573,57.435,58.171,1514.2,0
+GREE.US,D,20160518,000000,58.171,61.704,58.171,59.648,703.1,0
+GREE.US,D,20160519,000000,61.6,61.6,58.907,59.273,336.9,0
+GREE.US,D,20160520,000000,57.877,61.704,56.7,57.435,3613.9,0
+GREE.US,D,20160523,000000,55.223,58.907,54.857,56.7,3959.1,0
+GREE.US,D,20160524,000000,56.7,58.024,55.223,57.435,1102.7,0
+GREE.US,D,20160525,000000,55.964,59.648,55.964,58.907,2206.2,0
+GREE.US,D,20160526,000000,57.435,59.648,57.435,57.801,1046.1,0
+GREE.US,D,20160527,000000,58.171,59.273,56.7,59.126,469.8,0
+GREE.US,D,20160531,000000,59.643,59.643,56.035,58.228,894,0
+GREE.US,D,20160601,000000,58.171,58.171,52.649,55.964,4150.8,0
+GREE.US,D,20160602,000000,57.402,57.402,53.779,55.964,923.3,0
+GREE.US,D,20160603,000000,57.654,58.76,55.379,58.024,2533.9,0
+GREE.US,D,20160606,000000,58.024,58.171,54.496,55.223,2766.4,0
+GREE.US,D,20160607,000000,55.223,58.171,55.223,58.171,1739.3,0
+GREE.US,D,20160608,000000,57.796,60.379,55.46,58.171,2983.2,0
+GREE.US,D,20160609,000000,56.7,58.171,56.7,57.801,1751,0
+GREE.US,D,20160610,000000,57.801,58.352,55.964,56.7,1947,0
+GREE.US,D,20160613,000000,58.096,58.096,55.964,56.647,7421.4,0
+GREE.US,D,20160614,000000,58.133,59.643,56.813,58.252,3411.5,0
+GREE.US,D,20160615,000000,58.171,62.587,58.171,61.581,4537.5,0
+GREE.US,D,20160616,000000,63.323,63.323,58.907,61.851,1028.6,0
+GREE.US,D,20160617,000000,61.851,61.851,58.912,59.325,2053.2,0
+GREE.US,D,20160620,000000,59.026,62.587,59.026,61.144,759.4,0
+GREE.US,D,20160621,000000,61.851,64.781,61.851,61.851,2356.9,0
+GREE.US,D,20160622,000000,64.273,68.471,53.751,53.751,24929,0
+GREE.US,D,20160623,000000,57.948,61.847,56.125,57.44,26712.1,0
+GREE.US,D,20160624,000000,55.223,65.531,55.218,63.323,9865.1,0
+GREE.US,D,20160627,000000,66.272,67.008,62.587,64.045,15092.3,0
+GREE.US,D,20160628,000000,62.146,68.404,62.146,65.531,7149.5,0
+GREE.US,D,20160629,000000,66.272,67.744,63.323,66.277,5606.2,0
+GREE.US,D,20160630,000000,65.531,67.735,60.403,61.927,6009.8,0
+GREE.US,D,20160701,000000,64.501,64.501,62.587,63.694,1789.5,0
+GREE.US,D,20160705,000000,65.531,65.531,61.927,62.625,1410,0
+GREE.US,D,20160706,000000,61.115,63.323,61.115,62.663,2488.5,0
+GREE.US,D,20160707,000000,63.323,63.988,62.602,62.891,535.9,0
+GREE.US,D,20160708,000000,65.531,65.902,62.796,64.795,3698,0
+GREE.US,D,20160711,000000,64.795,67.008,64.795,66.272,1538.5,0
+GREE.US,D,20160712,000000,67.374,67.744,64.069,67.108,1525.8,0
+GREE.US,D,20160713,000000,67.008,67.008,64.059,65.892,1135.5,0
+GREE.US,D,20160714,000000,66.272,66.272,63.323,64.178,1323.8,0
+GREE.US,D,20160715,000000,63.338,65.902,63.323,65.527,2115.2,0
+GREE.US,D,20160718,000000,67.744,67.744,64.059,65.09,1317,0
+GREE.US,D,20160719,000000,65.099,65.531,64.059,64.943,447.7,0
+GREE.US,D,20160720,000000,64.354,65.517,63.323,64.738,1032.9,0
+GREE.US,D,20160721,000000,64.135,64.795,63.323,64.791,879,0
+GREE.US,D,20160722,000000,65.451,65.451,63.323,64.059,646.6,0
+GREE.US,D,20160725,000000,64.059,65.517,63.361,63.361,658.9,0
+GREE.US,D,20160726,000000,64.795,65.512,64.059,64.924,1238,0
+GREE.US,D,20160727,000000,64.924,72.089,64.924,70.688,8472.3,0
+GREE.US,D,20160728,000000,70.688,70.688,63.323,64.059,2390.9,0
+GREE.US,D,20160729,000000,62.359,66.125,62.293,63.323,1617.4,0
+GREE.US,D,20160801,000000,65.531,66.861,60.379,64.055,971.7,0
+GREE.US,D,20160802,000000,64.059,71.424,62.587,66.263,3746.4,0
+GREE.US,D,20160803,000000,66.272,69.192,63.323,66.272,685.9,0
+GREE.US,D,20160804,000000,65.531,67.735,65.531,66.272,678.8,0
+GREE.US,D,20160805,000000,65.607,69.207,61.851,64.795,5052.1,0
+GREE.US,D,20160808,000000,63.912,65.384,61.851,63.323,2006.3,0
+GREE.US,D,20160809,000000,62.663,64.795,62.587,62.587,2373.6,0
+GREE.US,D,20160810,000000,62.293,64.059,61.115,63.323,460.6,0
+GREE.US,D,20160811,000000,61.339,63.841,61.339,62.587,725.8,0
+GREE.US,D,20160812,000000,64.795,65.531,63.352,65.531,388.4,0
+GREE.US,D,20160815,000000,65.892,67.744,64.059,65.55,1707.8,0
+GREE.US,D,20160816,000000,64.283,68.48,64.059,68.471,1884.7,0
+GREE.US,D,20160817,000000,68.228,68.48,64.577,68.105,330.5,0
+GREE.US,D,20160818,000000,67.008,68.323,64.059,65.531,1761.9,0
+GREE.US,D,20160819,000000,66.343,67.735,64.245,64.254,386,0
+GREE.US,D,20160822,000000,64.254,67.549,61.41,64.112,4476.9,0
+GREE.US,D,20160823,000000,65.166,65.166,62.587,62.597,945.3,0
+GREE.US,D,20160824,000000,62.587,65.166,61.927,62.587,1337.3,0
+GREE.US,D,20160825,000000,64.795,64.795,61.866,64.791,2343.3,0
+GREE.US,D,20160826,000000,63.471,66.272,62.041,62.041,1548.3,0
+GREE.US,D,20160829,000000,62.041,64.795,62.041,64.069,874.3,0
+GREE.US,D,20160830,000000,63.323,64.795,63.309,63.323,1468.6,0
+GREE.US,D,20160831,000000,64.648,65.498,62.597,63.323,1729.9,0
+GREE.US,D,20160901,000000,64.059,64.795,62.597,64.795,729.8,0
+GREE.US,D,20160902,000000,62.697,66.272,62.587,62.663,505.3,0
+GREE.US,D,20160906,000000,62.587,64.069,62.051,62.611,1279,0
+GREE.US,D,20160907,000000,62.958,64.643,62.611,62.611,1084.5,0
+GREE.US,D,20160908,000000,62.611,64.791,62.611,63.323,1562.4,0
+GREE.US,D,20160909,000000,63.323,64.648,62.222,62.587,1878.5,0
+GREE.US,D,20160912,000000,61.851,65.531,61.301,64.795,1833.4,0
+GREE.US,D,20160913,000000,63.029,64.767,62.222,62.587,876.6,0
+GREE.US,D,20160914,000000,62.222,63.319,58.186,61.486,2692.1,0
+GREE.US,D,20160915,000000,61.41,63.323,59.643,62.397,432.4,0
+GREE.US,D,20160916,000000,61.191,64.791,59.42,63.684,2478.7,0
+GREE.US,D,20160919,000000,61.927,63.323,59.283,61.115,2272.8,0
+GREE.US,D,20160920,000000,63.176,63.176,60.821,61.339,835.5,0
+GREE.US,D,20160921,000000,61.557,62.587,60.797,61.557,1425.8,0
+GREE.US,D,20160922,000000,61.557,63.988,59.643,59.643,922.1,0
+GREE.US,D,20160923,000000,62.625,63.708,60.451,63.708,787.4,0
+GREE.US,D,20160926,000000,61.78,63.243,60.46,61.115,949.1,0
+GREE.US,D,20160927,000000,63.499,64.017,60.968,61.661,1072.2,0
+GREE.US,D,20160928,000000,63.319,63.979,61.851,63.979,2126.3,0
+GREE.US,D,20160929,000000,64.017,64.059,61.058,61.058,1134.9,0
+GREE.US,D,20160930,000000,61.115,62.587,61.115,61.851,540.3,0
+GREE.US,D,20161003,000000,61.567,64.055,61.557,61.557,191.1,0
+GREE.US,D,20161004,000000,61.191,63.323,61.191,62.735,1104.2,0
+GREE.US,D,20161005,000000,62.516,63.319,61.144,61.851,647.5,0
+GREE.US,D,20161006,000000,60.892,63.266,60.797,61.486,811.3,0
+GREE.US,D,20161007,000000,61.41,62.587,60.384,60.745,2215.1,0
+GREE.US,D,20161010,000000,60.821,61.851,60.408,61.847,309.4,0
+GREE.US,D,20161011,000000,60.902,61.851,60.384,60.745,944.8,0
+GREE.US,D,20161012,000000,60.451,61.851,60.451,60.745,1217.8,0
+GREE.US,D,20161013,000000,61.851,61.851,60.384,60.384,126.9,0
+GREE.US,D,20161014,000000,60.384,63.323,59.273,61.115,965,0
+GREE.US,D,20161017,000000,60.451,62.587,60.451,61.115,704.3,0
+GREE.US,D,20161018,000000,59.52,62.587,59.52,60.379,1210.5,0
+GREE.US,D,20161019,000000,60.451,61.115,59.643,60.379,567.7,0
+GREE.US,D,20161020,000000,59.795,61.851,59.791,61.486,2757.5,0
+GREE.US,D,20161021,000000,61.115,61.851,60.384,61.851,740.8,0
+GREE.US,D,20161024,000000,61.115,61.851,59.648,59.648,159.1,0
+GREE.US,D,20161025,000000,60.009,61.823,60.009,60.394,2628.3,0
+GREE.US,D,20161026,000000,60.451,61.704,60.009,60.959,981.9,0
+GREE.US,D,20161027,000000,60.451,61.115,60.042,61.106,941.4,0
+GREE.US,D,20161028,000000,60.379,61.851,60.379,60.451,1136.9,0
+GREE.US,D,20161031,000000,61.847,61.851,60.379,61.851,1233.5,0
+GREE.US,D,20161101,000000,61.851,63.323,61.115,61.851,1555.5,0
+GREE.US,D,20161102,000000,61.191,61.191,60.379,61.115,2825,0
+GREE.US,D,20161103,000000,60.451,62.369,59.002,59.643,816.6,0
+GREE.US,D,20161104,000000,61.115,61.115,57.435,57.435,1414.9,0
+GREE.US,D,20161107,000000,57.435,59.643,57.435,57.435,860.7,0
+GREE.US,D,20161108,000000,57.141,58.171,56.676,57.435,2184.6,0
+GREE.US,D,20161109,000000,57.435,58.907,57.435,57.435,595.2,0
+GREE.US,D,20161110,000000,57.435,59.349,55.964,56.7,1477.2,0
+GREE.US,D,20161111,000000,57.877,59.273,56.7,57.435,3460.9,0
+GREE.US,D,20161114,000000,56.932,58.171,54.857,55.223,1882.7,0
+GREE.US,D,20161115,000000,55.698,56.69,54.871,55.223,2130.9,0
+GREE.US,D,20161116,000000,55.223,55.964,54.406,54.487,2107,0
+GREE.US,D,20161117,000000,53.974,55.223,53.751,54.487,2634.2,0
+GREE.US,D,20161118,000000,53.95,54.857,50.071,53.162,5916.5,0
+GREE.US,D,20161121,000000,53.751,55.579,53.751,54.487,3002.6,0
+GREE.US,D,20161122,000000,54.264,55.223,53.39,54.857,1573.6,0
+GREE.US,D,20161123,000000,54.487,54.487,53.751,54.482,1340.3,0
+GREE.US,D,20161125,000000,55.123,55.223,52.279,55.223,595.9,0
+GREE.US,D,20161128,000000,55.223,55.223,53.01,53.162,2309.4,0
+GREE.US,D,20161129,000000,53.096,54.487,52.279,54.487,623.4,0
+GREE.US,D,20161130,000000,53.936,54.487,52.293,52.682,1658,0
+GREE.US,D,20161201,000000,53.015,54.487,52.293,52.293,2635.9,0
+GREE.US,D,20161202,000000,52.293,53.751,51.168,51.538,1836.5,0
+GREE.US,D,20161205,000000,52.279,52.279,48.817,49.335,5805.4,0
+GREE.US,D,20161206,000000,49.335,52.274,48.751,51.557,4595.3,0
+GREE.US,D,20161207,000000,51.453,54.482,49.401,52.279,3124.9,0
+GREE.US,D,20161208,000000,51.984,52.868,50.807,50.807,2307.8,0
+GREE.US,D,20161209,000000,50.807,51.913,50.807,51.543,1815.1,0
+GREE.US,D,20161212,000000,51.543,51.69,49.335,50.071,5499.5,0
+GREE.US,D,20161213,000000,49.335,51.543,49.321,50.793,4423.7,0
+GREE.US,D,20161214,000000,50.247,51.543,49.577,50.071,2179.7,0
+GREE.US,D,20161215,000000,49.511,51.543,49.406,50.223,3088.1,0
+GREE.US,D,20161216,000000,50.218,51.543,50.128,50.807,1530,0
+GREE.US,D,20161219,000000,51.543,51.543,50.071,51.543,3039.5,0
+GREE.US,D,20161220,000000,51.543,52.868,50.968,51.543,4598.3,0
+GREE.US,D,20161221,000000,51.543,56.662,51.543,55.954,5773.3,0
+GREE.US,D,20161222,000000,55.964,55.964,54.121,55.954,1144.5,0
+GREE.US,D,20161223,000000,54.487,59.643,54.487,57.435,2639.9,0
+GREE.US,D,20161227,000000,57.435,60.379,57.435,60.379,2271.4,0
+GREE.US,D,20161228,000000,59.791,60.37,58.171,58.907,4918.1,0
+GREE.US,D,20161229,000000,57.435,61.851,56.704,60.379,7723.4,0
+GREE.US,D,20161230,000000,60.232,63.323,60.232,63.323,16211.3,0
+GREE.US,D,20170103,000000,64.059,64.795,61.851,62.587,3461.5,0
+GREE.US,D,20170104,000000,60.379,64.059,59.643,62.587,2695.2,0
+GREE.US,D,20170105,000000,61.263,63.323,60.379,62.958,2543.5,0
+GREE.US,D,20170106,000000,61.263,63.694,61.115,61.301,1082.5,0
+GREE.US,D,20170109,000000,61.191,62.293,60.745,61.025,557.6,0
+GREE.US,D,20170110,000000,61.125,61.851,60.379,61.115,1471.3,0
+GREE.US,D,20170111,000000,60.379,61.106,56.7,57.435,2136.3,0
+GREE.US,D,20170112,000000,56.7,59.643,56.7,58.171,1488.8,0
+GREE.US,D,20170113,000000,57.583,59.273,57.25,58.912,321.6,0
+GREE.US,D,20170117,000000,58.907,58.907,57.435,57.583,2289.9,0
+GREE.US,D,20170118,000000,57.507,58.898,57.469,58.39,1229.1,0
+GREE.US,D,20170119,000000,58.907,58.907,56.719,56.728,2486.9,0
+GREE.US,D,20170120,000000,57.189,61.362,56.942,58.661,8497,0
+GREE.US,D,20170123,000000,58.414,58.907,55.541,57.435,1321.8,0
+GREE.US,D,20170124,000000,57.435,58.661,55.987,57.678,4369.5,0
+GREE.US,D,20170125,000000,57.483,58.167,57.435,57.611,2441.9,0
+GREE.US,D,20170126,000000,58.414,58.414,56.7,57.678,2219.6,0
+GREE.US,D,20170127,000000,58.907,59.15,56.453,57.189,3211.5,0
+GREE.US,D,20170130,000000,57.189,58.661,54.981,56.942,1854.1,0
+GREE.US,D,20170131,000000,56.453,57.435,54.245,56.7,1011.6,0
+GREE.US,D,20170201,000000,55.717,57.435,55.47,56.453,2251.4,0
+GREE.US,D,20170202,000000,56.7,56.942,54.734,56.942,1252.8,0
+GREE.US,D,20170203,000000,57.925,58.907,54.981,55.964,4491.5,0
+GREE.US,D,20170206,000000,55.964,57.189,54.734,56.453,7455.5,0
+GREE.US,D,20170207,000000,57.435,57.906,56.448,56.453,5094.4,0
+GREE.US,D,20170208,000000,56.942,57.678,55.47,55.964,1458.1,0
+GREE.US,D,20170209,000000,55.47,57.189,55.223,56.206,1926.1,0
+GREE.US,D,20170210,000000,56.7,56.942,55.717,56.453,1591.4,0
+GREE.US,D,20170213,000000,56.942,56.942,54.487,55.717,1915.1,0
+GREE.US,D,20170214,000000,56.329,56.329,53.015,54.245,3376.2,0
+GREE.US,D,20170215,000000,54.245,54.734,53.262,54.487,6577.4,0
+GREE.US,D,20170216,000000,52.773,54.981,49.088,53.751,2707.7,0
+GREE.US,D,20170217,000000,53.751,53.998,52.303,53.015,1965.1,0
+GREE.US,D,20170221,000000,53.751,53.998,52.36,53.015,2296.5,0
+GREE.US,D,20170222,000000,52.891,53.015,51.79,52.279,3114,0
+GREE.US,D,20170223,000000,52.773,52.773,51.315,51.543,647.9,0
+GREE.US,D,20170224,000000,51.79,53.262,51.543,53.015,7929.1,0
+GREE.US,D,20170227,000000,53.509,55.47,53.509,55.47,2402.9,0
+GREE.US,D,20170228,000000,55.223,55.47,52.526,53.262,2160.8,0
+GREE.US,D,20170301,000000,53.262,53.998,52.032,53.015,2765.7,0
+GREE.US,D,20170302,000000,52.526,55.365,52.279,52.773,6862.5,0
+GREE.US,D,20170303,000000,53.262,54.734,51.79,52.279,2475.5,0
+GREE.US,D,20170306,000000,51.548,52.032,50.318,51.296,3043.7,0
+GREE.US,D,20170307,000000,51.296,51.296,48.105,50.071,5485.7,0
+GREE.US,D,20170308,000000,49.582,51.543,46.391,51.543,5354.9,0
+GREE.US,D,20170309,000000,51.054,52.279,49.653,52.037,2580,0
+GREE.US,D,20170310,000000,51.79,52.279,50.318,51.054,649.2,0
+GREE.US,D,20170313,000000,50.807,51.543,50.318,50.56,1003.7,0
+GREE.US,D,20170314,000000,50.612,51.296,49.582,50.807,454.8,0
+GREE.US,D,20170315,000000,51.054,51.054,49.088,49.335,2230.9,0
+GREE.US,D,20170316,000000,50.484,52.279,49.088,51.296,2710.9,0
+GREE.US,D,20170317,000000,51.377,51.377,49.582,50.318,396.5,0
+GREE.US,D,20170320,000000,49.824,52.032,49.824,50.318,1969.6,0
+GREE.US,D,20170321,000000,51.054,51.543,50.294,51.054,1864.8,0
+GREE.US,D,20170322,000000,50.318,51.054,49.824,50.807,1899.8,0
+GREE.US,D,20170323,000000,50.807,51.543,50.318,50.807,3120.2,0
+GREE.US,D,20170324,000000,51.495,52.526,51.258,52.279,10197.4,0
+GREE.US,D,20170327,000000,51.79,53.998,51.79,52.773,12567.9,0
+GREE.US,D,20170328,000000,53.509,54.981,53.233,53.998,5144.1,0
+GREE.US,D,20170329,000000,54.202,54.492,53.751,54.245,1267.9,0
+GREE.US,D,20170330,000000,54.487,54.981,53.727,54.734,655.2,0
+GREE.US,D,20170331,000000,54.325,55.346,53.262,53.874,7106.2,0
+GREE.US,D,20170403,000000,53.509,53.998,53.015,53.262,1503.1,0
+GREE.US,D,20170404,000000,52.986,54.487,52.877,54.245,1646.2,0
+GREE.US,D,20170405,000000,54.245,54.487,53.751,53.751,2243.3,0
+GREE.US,D,20170406,000000,53.039,54.487,53.015,53.751,669.8,0
+GREE.US,D,20170407,000000,53.751,54.487,53.751,54.487,868.1,0
+GREE.US,D,20170410,000000,54.197,55.223,53.889,54.487,1530.3,0
+GREE.US,D,20170411,000000,55.223,56.206,53.509,54.487,3345.2,0
+GREE.US,D,20170412,000000,54.881,55.346,54.487,54.487,886.2,0
+GREE.US,D,20170413,000000,54.245,54.981,53.262,54.734,721.5,0
+GREE.US,D,20170417,000000,54.487,55.223,53.969,54.487,2756,0
+GREE.US,D,20170418,000000,54.487,56.453,54.245,54.734,1221.5,0
+GREE.US,D,20170419,000000,54.487,55.47,53.998,54.487,14545.1,0
+GREE.US,D,20170420,000000,55.47,55.47,54.245,54.487,1325.6,0
+GREE.US,D,20170421,000000,54.487,55.223,54.487,54.734,1139.9,0
+GREE.US,D,20170424,000000,54.487,55.964,54.245,55.223,2119.4,0
+GREE.US,D,20170425,000000,55.717,55.964,54.734,55.717,675.6,0
+GREE.US,D,20170426,000000,55.964,58.171,54.734,55.717,778.2,0
+GREE.US,D,20170427,000000,55.223,56.942,53.998,53.998,694.6,0
+GREE.US,D,20170428,000000,55.47,56.453,53.262,53.262,730.7,0
+GREE.US,D,20170501,000000,53.262,53.998,52.279,52.279,1438.5,0
+GREE.US,D,20170502,000000,53.262,53.998,51.79,51.79,319.4,0
+GREE.US,D,20170503,000000,53.257,53.751,50.807,51.543,641.9,0
+GREE.US,D,20170504,000000,51.543,53.228,51.543,52.032,1905,0
+GREE.US,D,20170505,000000,52.526,54.734,52.279,54.245,3445.7,0
+GREE.US,D,20170508,000000,53.751,56.453,53.751,55.964,2063.3,0
+GREE.US,D,20170509,000000,55.223,56.942,54.905,56.206,795.3,0
+GREE.US,D,20170510,000000,55.47,57.189,51.79,55.223,2040.5,0
+GREE.US,D,20170511,000000,55.223,60.133,52.526,56.206,4645.7,0
+GREE.US,D,20170512,000000,55.717,59.397,54.245,56.942,4335,0
+GREE.US,D,20170515,000000,56.206,59.397,55.351,58.414,4123.4,0
+GREE.US,D,20170516,000000,58.414,64.553,58.414,60.869,5305.5,0
+GREE.US,D,20170517,000000,60.379,60.626,54.734,58.907,5863.5,0
+GREE.US,D,20170518,000000,58.414,64.553,56.942,58.784,6445.6,0
+GREE.US,D,20170519,000000,59.397,60.626,57.925,60.626,1719.1,0
+GREE.US,D,20170522,000000,60.133,62.834,59.397,59.643,1736.6,0
+GREE.US,D,20170523,000000,60.379,61.362,58.247,60.379,1102.5,0
+GREE.US,D,20170524,000000,59.89,62.834,58.661,60.626,3923,0
+GREE.US,D,20170525,000000,60.379,61.362,59.89,60.626,1466.4,0
+GREE.US,D,20170526,000000,60.379,61.362,59.487,60.626,1934.2,0
+GREE.US,D,20170530,000000,60.626,61.448,59.643,60.869,3170.8,0
+GREE.US,D,20170531,000000,60.869,62.098,59.643,60.133,6308.3,0
+GREE.US,D,20170601,000000,59.89,62.34,59.397,59.397,1855.3,0
+GREE.US,D,20170602,000000,60.626,61.666,59.397,60.869,1321.2,0
+GREE.US,D,20170605,000000,60.133,61.362,60.133,60.869,1246.3,0
+GREE.US,D,20170606,000000,60.133,61.605,60.133,60.133,2020.3,0
+GREE.US,D,20170607,000000,60.133,61.362,59.397,60.133,3112.1,0
+GREE.US,D,20170608,000000,60.133,61.362,59.89,60.379,315.9,0
+GREE.US,D,20170609,000000,60.408,61.362,59.397,60.133,1108.1,0
+GREE.US,D,20170612,000000,59.643,62.34,59.643,60.379,3154.2,0
+GREE.US,D,20170613,000000,60.133,63.323,60.133,62.098,1487.5,0
+GREE.US,D,20170614,000000,62.098,62.834,59.89,59.89,1786,0
+GREE.US,D,20170615,000000,59.89,62.587,59.89,60.869,943.3,0
+GREE.US,D,20170616,000000,61.605,62.34,59.89,59.89,769.4,0
+GREE.US,D,20170619,000000,60.133,62.587,60.133,61.851,1665,0
+GREE.US,D,20170620,000000,61.605,62.587,60.869,61.605,790.8,0
+GREE.US,D,20170621,000000,62.34,62.34,60.133,60.869,1697.4,0
+GREE.US,D,20170622,000000,60.892,61.851,60.133,60.133,963.8,0
+GREE.US,D,20170623,000000,60.133,62.34,60.133,62.34,2552.1,0
+GREE.US,D,20170626,000000,62.587,62.587,58.907,59.15,2483.7,0
+GREE.US,D,20170627,000000,59.643,59.643,58.414,59.15,807.8,0
+GREE.US,D,20170628,000000,59.397,59.397,56.942,57.189,684.2,0
+GREE.US,D,20170629,000000,56.453,57.925,56.453,56.7,350.5,0
+GREE.US,D,20170630,000000,58.661,58.803,56.7,57.189,372.1,0
+GREE.US,D,20170703,000000,57.435,58.171,56.7,56.7,1381.9,0
+GREE.US,D,20170705,000000,56.453,58.233,56.453,57.189,1640.3,0
+GREE.US,D,20170706,000000,58.414,58.414,56.942,57.678,1983.4,0
+GREE.US,D,20170707,000000,56.98,58.661,56.453,56.942,1480.7,0
+GREE.US,D,20170710,000000,56.942,58.171,56.7,57.189,3874.9,0
+GREE.US,D,20170711,000000,57.678,60.133,56.7,58.171,3765.5,0
+GREE.US,D,20170712,000000,58.907,60.626,56.942,59.397,3892.5,0
+GREE.US,D,20170713,000000,60.133,60.869,58.414,59.643,710.7,0
+GREE.US,D,20170714,000000,58.907,60.626,58.907,60.626,396.7,0
+GREE.US,D,20170717,000000,60.379,60.379,57.929,59.397,370.9,0
+GREE.US,D,20170718,000000,58.907,59.643,56.942,59.15,1895.7,0
+GREE.US,D,20170719,000000,58.907,60.133,58.171,58.907,1951.2,0
+GREE.US,D,20170720,000000,58.907,60.379,56.942,59.89,2258.2,0
+GREE.US,D,20170721,000000,60.869,60.869,58.907,59.643,818.6,0
+GREE.US,D,20170724,000000,59.15,59.643,58.907,59.15,443.8,0
+GREE.US,D,20170725,000000,59.89,60.626,58.907,59.397,1885.5,0
+GREE.US,D,20170726,000000,59.643,61.362,57.678,57.678,2480.5,0
+GREE.US,D,20170727,000000,58.171,60.133,58.171,58.661,193.6,0
+GREE.US,D,20170728,000000,58.661,59.89,56.7,57.189,1744.1,0
+GREE.US,D,20170731,000000,56.7,58.964,56.453,57.189,2369.7,0
+GREE.US,D,20170801,000000,57.189,59.643,54.487,56.206,1923.7,0
+GREE.US,D,20170802,000000,57.488,57.488,54.734,54.981,1523.2,0
+GREE.US,D,20170803,000000,55.717,55.717,55.223,55.223,502.2,0
+GREE.US,D,20170804,000000,54.981,54.981,52.773,54.245,1140,0
+GREE.US,D,20170807,000000,53.751,54.463,51.543,53.509,831,0
+GREE.US,D,20170808,000000,53.015,54.487,49.378,52.773,2317.9,0
+GREE.US,D,20170809,000000,53.262,53.509,50.318,51.054,2327.1,0
+GREE.US,D,20170810,000000,53.015,59.525,52.768,58.907,16097.4,0
+GREE.US,D,20170811,000000,58.907,59.643,57.189,58.414,2617.8,0
+GREE.US,D,20170814,000000,58.907,60.133,57.435,59.643,5027.9,0
+GREE.US,D,20170815,000000,60.379,60.626,57.678,58.414,2199.2,0
+GREE.US,D,20170816,000000,58.907,59.886,57.925,58.661,4760.5,0
+GREE.US,D,20170817,000000,58.661,58.661,56.453,57.678,2328.2,0
+GREE.US,D,20170818,000000,57.435,58.314,56.7,57.925,1655.7,0
+GREE.US,D,20170821,000000,58.414,58.661,55.223,56.7,3526.5,0
+GREE.US,D,20170822,000000,56.206,57.189,55.964,56.453,9088.4,0
+GREE.US,D,20170823,000000,56.453,57.678,54.738,57.189,3267.8,0
+GREE.US,D,20170824,000000,56.453,59.862,56.453,59.15,11769.5,0
+GREE.US,D,20170825,000000,59.397,60.379,59.15,60.379,748.8,0
+GREE.US,D,20170828,000000,60.133,60.626,56.453,58.907,1287.7,0
+GREE.US,D,20170829,000000,59.89,60.133,57.678,59.15,769.1,0
+GREE.US,D,20170830,000000,59.643,60.133,58.171,59.397,217.1,0
+GREE.US,D,20170831,000000,60.133,60.133,55.964,57.925,1995.5,0
+GREE.US,D,20170901,000000,57.678,60.133,56.942,58.907,1537.7,0
+GREE.US,D,20170905,000000,59.397,59.643,57.132,58.907,2040.3,0
+GREE.US,D,20170906,000000,57.678,59.15,57.678,58.661,443.1,0
+GREE.US,D,20170907,000000,58.661,59.397,57.189,58.907,1651.7,0
+GREE.US,D,20170908,000000,58.171,59.15,56.942,58.661,471.5,0
+GREE.US,D,20170911,000000,57.678,59.397,57.678,58.661,2408.8,0
+GREE.US,D,20170912,000000,59.15,60.133,58.414,59.397,2140.8,0
+GREE.US,D,20170913,000000,59.397,59.643,57.925,59.397,615.3,0
+GREE.US,D,20170914,000000,58.907,59.89,58.414,58.907,1174.4,0
+GREE.US,D,20170915,000000,58.907,59.643,55.964,55.964,1707.8,0
+GREE.US,D,20170918,000000,56.7,59.15,56.7,58.414,1670.5,0
+GREE.US,D,20170919,000000,58.171,58.414,57.678,57.678,447,0
+GREE.US,D,20170920,000000,58.053,58.907,57.678,58.414,284.6,0
+GREE.US,D,20170921,000000,58.414,58.414,57.678,57.682,487.6,0
+GREE.US,D,20170922,000000,57.678,58.414,56.942,57.678,964,0
+GREE.US,D,20170925,000000,56.7,59.15,56.7,57.435,681.1,0
+GREE.US,D,20170926,000000,57.435,59.397,57.435,59.15,1222.3,0
+GREE.US,D,20170927,000000,58.414,58.907,57.435,58.171,189.9,0
+GREE.US,D,20170928,000000,58.661,59.15,57.678,58.907,1254.7,0
+GREE.US,D,20170929,000000,58.907,59.15,56.942,57.678,1618.3,0
+GREE.US,D,20171002,000000,56.942,58.171,56.942,57.189,1482.7,0
+GREE.US,D,20171003,000000,57.435,58.414,57.36,57.925,1446.6,0
+GREE.US,D,20171004,000000,57.925,58.171,57.925,57.925,122.1,0
+GREE.US,D,20171005,000000,58.414,59.15,58.414,58.907,1312.7,0
+GREE.US,D,20171006,000000,58.907,58.907,56.942,57.678,299.2,0
+GREE.US,D,20171009,000000,58.661,58.661,57.326,58.661,58.9,0
+GREE.US,D,20171010,000000,58.414,58.661,57.189,57.435,1251.1,0
+GREE.US,D,20171011,000000,57.435,58.661,57.189,57.678,830.5,0
+GREE.US,D,20171012,000000,57.554,58.171,56.942,57.189,1691,0
+GREE.US,D,20171013,000000,57.189,58.171,57.189,57.678,1009.5,0
+GREE.US,D,20171016,000000,56.942,58.171,56.453,56.453,643,0
+GREE.US,D,20171017,000000,56.7,57.678,56.453,56.453,815.2,0
+GREE.US,D,20171018,000000,56.453,56.453,54.981,54.981,391.8,0
+GREE.US,D,20171019,000000,55.223,56.7,55.142,55.93,858.9,0
+GREE.US,D,20171020,000000,56.206,57.678,55.593,55.964,333.3,0
+GREE.US,D,20171023,000000,55.717,57.925,55.717,57.435,1365.2,0
+GREE.US,D,20171024,000000,57.189,57.189,55.717,55.717,373.9,0
+GREE.US,D,20171025,000000,56.206,58.414,55.717,55.717,1512.5,0
+GREE.US,D,20171026,000000,55.717,57.925,55.717,57.435,1194.2,0
+GREE.US,D,20171027,000000,57.678,57.678,55.717,56.453,1610,0
+GREE.US,D,20171030,000000,55.717,57.307,55.223,56.206,2744.9,0
+GREE.US,D,20171031,000000,56.453,57.435,55.964,56.453,1781.2,0
+GREE.US,D,20171101,000000,55.964,57.678,55.47,55.717,1589,0
+GREE.US,D,20171102,000000,55.717,56.206,55.47,55.47,622,0
+GREE.US,D,20171103,000000,56.7,57.189,55.964,56.206,1043.6,0
+GREE.US,D,20171106,000000,56.206,56.942,55.47,56.453,1297.4,0
+GREE.US,D,20171107,000000,55.717,55.717,54.981,54.981,2215,0
+GREE.US,D,20171108,000000,54.981,56.206,54.791,56.206,1013.7,0
+GREE.US,D,20171109,000000,56.206,57.189,55.413,55.717,1514.6,0
+GREE.US,D,20171110,000000,57.925,60.256,55.223,58.912,5468.1,0
+GREE.US,D,20171113,000000,58.907,60.379,58.171,58.414,1847,0
+GREE.US,D,20171114,000000,58.414,59.397,57.678,58.171,1655.3,0
+GREE.US,D,20171115,000000,57.678,59.397,57.435,59.15,663.1,0
+GREE.US,D,20171116,000000,58.414,59.397,57.863,59.397,741.4,0
+GREE.US,D,20171117,000000,58.414,58.907,58.171,58.171,770.6,0
+GREE.US,D,20171120,000000,58.171,59.15,57.435,57.678,932.5,0
+GREE.US,D,20171121,000000,57.678,59.397,57.189,57.678,1276.6,0
+GREE.US,D,20171122,000000,57.678,59.397,57.189,58.414,2566.7,0
+GREE.US,D,20171124,000000,58.907,59.643,58.414,58.661,2026.6,0
+GREE.US,D,20171127,000000,58.907,58.907,58.414,58.661,153.5,0
+GREE.US,D,20171128,000000,58.171,58.907,58.171,58.907,206,0
+GREE.US,D,20171129,000000,58.661,58.907,58.414,58.661,768.8,0
+GREE.US,D,20171130,000000,58.661,59.188,58.171,58.661,1317.6,0
+GREE.US,D,20171201,000000,59.397,59.791,57.303,59.643,3281.1,0
+GREE.US,D,20171204,000000,60.133,64.059,60.133,62.098,4129.1,0
+GREE.US,D,20171205,000000,62.098,62.098,58.907,61.115,1305,0
+GREE.US,D,20171206,000000,61.115,61.851,60.137,61.362,1461.7,0
+GREE.US,D,20171207,000000,60.869,62.098,60.869,61.362,1291.6,0
+GREE.US,D,20171208,000000,60.869,62.098,60.869,61.362,1843.9,0
+GREE.US,D,20171211,000000,61.362,62.079,60.869,60.869,1671.2,0
+GREE.US,D,20171212,000000,61.115,61.362,60.626,61.115,476.9,0
+GREE.US,D,20171213,000000,61.851,62.098,60.133,60.869,4760.8,0
+GREE.US,D,20171214,000000,61.115,62.098,60.869,61.605,2856.9,0
+GREE.US,D,20171215,000000,61.851,61.851,60.133,60.133,3489.6,0
+GREE.US,D,20171218,000000,60.379,61.851,60.379,60.869,1984.7,0
+GREE.US,D,20171219,000000,60.626,61.362,60.626,60.626,280.2,0
+GREE.US,D,20171220,000000,61.362,62.098,61.092,61.605,3414.2,0
+GREE.US,D,20171221,000000,61.851,62.587,60.133,60.626,2022,0
+GREE.US,D,20171222,000000,60.626,61.115,60.626,60.869,921.1,0
+GREE.US,D,20171226,000000,60.869,61.049,60.133,60.379,781.2,0
+GREE.US,D,20171227,000000,60.869,61.362,60.133,60.379,1292,0
+GREE.US,D,20171228,000000,60.835,61.115,59.89,61.115,2614.9,0
+GREE.US,D,20171229,000000,60.626,60.626,58.907,58.907,1903.3,0
+GREE.US,D,20180102,000000,59.397,60.626,59.15,59.397,1900,0
+GREE.US,D,20180103,000000,59.52,61.115,59.52,60.626,1337.7,0
+GREE.US,D,20180104,000000,60.503,61.856,60.133,60.626,3667.7,0
+GREE.US,D,20180105,000000,61.111,64.553,60.626,61.362,4897.1,0
+GREE.US,D,20180108,000000,61.362,64.553,61.362,63.081,1863.8,0
+GREE.US,D,20180109,000000,63.57,64.553,63.561,64.059,1270.3,0
+GREE.US,D,20180110,000000,62.587,64.306,61.605,61.605,2054.2,0
+GREE.US,D,20180111,000000,62.834,65.042,62.34,64.553,4417,0
+GREE.US,D,20180112,000000,62.587,65.042,62.587,63.817,2096.3,0
+GREE.US,D,20180116,000000,64.059,65.289,64.059,64.306,1699.7,0
+GREE.US,D,20180117,000000,64.306,66.851,63.817,65.508,3796.1,0
+GREE.US,D,20180118,000000,66.272,69.463,65.289,67.497,5096.5,0
+GREE.US,D,20180119,000000,68.233,69.952,67.008,68.48,3484,0
+GREE.US,D,20180122,000000,68.722,70.688,68.722,70.441,2044.9,0
+GREE.US,D,20180123,000000,70.935,73.39,70.199,71.671,1724.2,0
+GREE.US,D,20180124,000000,72.896,72.896,69.952,70.935,3104.5,0
+GREE.US,D,20180125,000000,70.688,70.688,67.996,68.722,2797,0
+GREE.US,D,20180126,000000,68.722,71.177,67.497,69.705,992.2,0
+GREE.US,D,20180129,000000,69.705,71.177,67.497,69.463,1360.2,0
+GREE.US,D,20180130,000000,68.722,68.969,64.553,64.795,1149.7,0
+GREE.US,D,20180131,000000,64.795,65.778,64.795,65.778,1141.2,0
+GREE.US,D,20180201,000000,65.531,67.986,65.531,67.25,897.2,0
+GREE.US,D,20180202,000000,67.497,67.986,66.272,67.497,1028,0
+GREE.US,D,20180205,000000,67.744,68.722,65.783,66.025,1067.8,0
+GREE.US,D,20180206,000000,65.531,67.25,65.289,65.778,848.4,0
+GREE.US,D,20180207,000000,65.531,65.778,65.531,65.531,887.5,0
+GREE.US,D,20180208,000000,65.778,65.778,64.553,65.289,665.4,0
+GREE.US,D,20180209,000000,65.778,65.778,63.817,65.289,1612.6,0
+GREE.US,D,20180212,000000,65.531,67.986,65.531,67.008,854.6,0
+GREE.US,D,20180213,000000,67.25,68.233,67.25,67.986,1239.1,0
+GREE.US,D,20180214,000000,67.986,70.441,67.25,67.497,587.8,0
+GREE.US,D,20180215,000000,69.952,69.952,67.986,69.216,1833.2,0
+GREE.US,D,20180216,000000,69.463,70.441,69.463,69.952,826.5,0
+GREE.US,D,20180220,000000,69.463,69.463,69.463,69.463,401.9,0
+GREE.US,D,20180221,000000,68.974,70.199,67.521,69.093,1512.6,0
+GREE.US,D,20180222,000000,69.463,69.705,66.785,69.216,214,0
+GREE.US,D,20180223,000000,69.952,69.952,66.272,67.25,1488.7,0
+GREE.US,D,20180226,000000,66.761,67.25,65.531,67.008,1405.2,0
+GREE.US,D,20180227,000000,67.25,67.497,66.514,67.25,2623.8,0
+GREE.US,D,20180228,000000,67.497,67.497,66.875,67.25,288.5,0
+GREE.US,D,20180301,000000,66.78,67.25,62.834,64.306,2861.9,0
+GREE.US,D,20180302,000000,64.306,64.306,63.817,63.817,592.7,0
+GREE.US,D,20180305,000000,63.817,64.059,61.605,63.57,1038.3,0
+GREE.US,D,20180306,000000,63.57,63.817,61.851,62.587,1428.3,0
+GREE.US,D,20180307,000000,62.834,64.795,61.875,64.553,3055.7,0
+GREE.US,D,20180308,000000,64.553,70.935,64.43,70.199,4101.5,0
+GREE.US,D,20180309,000000,69.952,71.101,68.751,69.705,1443.1,0
+GREE.US,D,20180312,000000,69.216,71.177,65.289,69.952,1270.6,0
+GREE.US,D,20180313,000000,68.722,70.441,65.531,67.497,1443,0
+GREE.US,D,20180314,000000,66.761,72.407,63.817,72.16,4657.2,0
+GREE.US,D,20180315,000000,72.407,72.407,67.83,71.424,800.5,0
+GREE.US,D,20180316,000000,71.177,71.424,68.969,68.969,835.8,0
+GREE.US,D,20180319,000000,68.233,69.952,68.233,69.952,623.4,0
+GREE.US,D,20180320,000000,69.952,72.407,68.722,71.177,839.1,0
+GREE.US,D,20180321,000000,71.177,71.177,69.216,71.177,697.8,0
+GREE.US,D,20180322,000000,69.952,71.177,69.952,70.688,427.1,0
+GREE.US,D,20180323,000000,69.952,69.952,68.233,68.48,1765.2,0
+GREE.US,D,20180326,000000,68.722,70.441,67.497,67.986,1079.9,0
+GREE.US,D,20180327,000000,67.986,67.986,67.497,67.986,461.6,0
+GREE.US,D,20180328,000000,67.986,68.722,67.497,67.986,1397.2,0
+GREE.US,D,20180329,000000,67.744,68.48,67.497,67.744,698.7,0
+GREE.US,D,20180402,000000,67.744,68.233,65.289,65.289,618.2,0
+GREE.US,D,20180403,000000,65.531,69.192,65.531,65.778,544.2,0
+GREE.US,D,20180404,000000,66.025,66.514,65.042,65.289,384.2,0
+GREE.US,D,20180405,000000,65.531,66.025,63.841,66.025,414.1,0
+GREE.US,D,20180406,000000,65.531,65.531,63.323,64.553,1041.7,0
+GREE.US,D,20180409,000000,64.306,64.306,62.83,63.081,955.8,0
+GREE.US,D,20180410,000000,63.57,65.778,62.834,65.531,992.4,0
+GREE.US,D,20180411,000000,64.306,65.778,64.306,64.306,513.6,0
+GREE.US,D,20180412,000000,64.795,66.025,64.126,66.025,767.4,0
+GREE.US,D,20180413,000000,66.025,66.025,64.306,65.042,163.3,0
+GREE.US,D,20180416,000000,64.553,65.84,64.306,65.531,808.9,0
+GREE.US,D,20180417,000000,65.289,68.722,65.289,66.932,796.4,0
+GREE.US,D,20180418,000000,67.008,69.216,66.533,67.497,423.1,0
+GREE.US,D,20180419,000000,66.514,68.722,66.514,67.497,412.4,0
+GREE.US,D,20180420,000000,66.514,67.744,66.02,66.025,1621.9,0
+GREE.US,D,20180423,000000,66.272,67.492,66.272,66.847,764.1,0
+GREE.US,D,20180424,000000,66.761,67.008,66.761,66.761,358.4,0
+GREE.US,D,20180425,000000,66.514,66.761,66.272,66.514,885.2,0
+GREE.US,D,20180426,000000,66.514,66.761,66.514,66.514,602,0
+GREE.US,D,20180427,000000,66.025,66.272,66.025,66.272,517,0
+GREE.US,D,20180430,000000,66.025,68.233,66.025,66.514,840.8,0
+GREE.US,D,20180501,000000,66.761,66.761,66.272,66.514,701.7,0
+GREE.US,D,20180502,000000,67.25,67.497,67.008,67.497,578.8,0
+GREE.US,D,20180503,000000,67.497,68.722,67.497,68.48,534.7,0
+GREE.US,D,20180504,000000,67.497,69.705,67.497,68.969,897.1,0
+GREE.US,D,20180507,000000,69.216,69.952,69.216,69.463,1337.3,0
+GREE.US,D,20180508,000000,69.952,74.368,69.952,72.16,6024.1,0
+GREE.US,D,20180509,000000,70.935,72.307,70.199,70.935,4921.5,0
+GREE.US,D,20180510,000000,71.424,72.393,71.196,71.671,813.3,0
+GREE.US,D,20180511,000000,71.671,73.252,70.935,71.424,1644.3,0
+GREE.US,D,20180514,000000,70.935,72.407,70.935,71.671,300.2,0
+GREE.US,D,20180515,000000,71.177,72.402,71.177,71.671,832.4,0
+GREE.US,D,20180516,000000,71.671,71.671,68.969,70.199,2248.8,0
+GREE.US,D,20180517,000000,69.705,70.688,68.969,69.705,367.7,0
+GREE.US,D,20180518,000000,70.261,70.688,69.952,70.441,370.4,0
+GREE.US,D,20180521,000000,70.935,70.935,69.453,70.037,559.1,0
+GREE.US,D,20180522,000000,70.199,70.199,69.216,69.216,199.2,0
+GREE.US,D,20180523,000000,69.463,70.441,69.216,69.487,318,0
+GREE.US,D,20180524,000000,70.441,70.441,69.216,69.952,266.2,0
+GREE.US,D,20180525,000000,69.463,70.446,69.463,70.199,273.6,0
+GREE.US,D,20180529,000000,69.463,70.199,69.463,69.487,325.2,0
+GREE.US,D,20180530,000000,69.957,71.177,69.952,70.441,938.5,0
+GREE.US,D,20180531,000000,71.177,71.177,69.463,70.441,1136.5,0
+GREE.US,D,20180601,000000,70.935,70.935,70.199,70.441,454.8,0
+GREE.US,D,20180604,000000,70.764,71.177,69.952,69.952,1081.8,0
+GREE.US,D,20180605,000000,70.199,71.177,70.199,71.177,1913.2,0
+GREE.US,D,20180606,000000,70.935,71.424,70.199,70.441,3149.1,0
+GREE.US,D,20180607,000000,70.441,73.39,70.441,71.671,2693,0
+GREE.US,D,20180608,000000,71.424,73.632,71.424,71.913,2281.7,0
+GREE.US,D,20180611,000000,72.407,73.167,70.712,72.407,2025.5,0
+GREE.US,D,20180612,000000,72.896,73.632,70.199,72.16,1596.9,0
+GREE.US,D,20180613,000000,72.16,73.39,72.16,72.564,318.5,0
+GREE.US,D,20180614,000000,73.39,77.317,72.407,73.632,7875.8,0
+GREE.US,D,20180615,000000,74.368,74.368,72.407,73.879,5123,0
+GREE.US,D,20180618,000000,73.39,73.632,71.671,71.671,529.2,0
+GREE.US,D,20180619,000000,71.913,73.632,71.177,72.896,1036.1,0
+GREE.US,D,20180620,000000,75.104,75.104,67.986,72.16,2400.5,0
+GREE.US,D,20180621,000000,71.177,73.247,71.177,73.143,1058.1,0
+GREE.US,D,20180622,000000,74.126,74.126,71.913,72.896,850.8,0
+GREE.US,D,20180625,000000,72.649,72.649,70.441,72.16,460.8,0
+GREE.US,D,20180626,000000,71.913,72.649,70.935,71.177,305.9,0
+GREE.US,D,20180627,000000,71.177,72.649,70.645,71.424,433.2,0
+GREE.US,D,20180628,000000,71.913,73.632,70.223,71.424,729,0
+GREE.US,D,20180629,000000,72.16,72.407,69.463,69.952,369.9,0
+GREE.US,D,20180702,000000,69.705,70.688,69.458,69.705,1684.5,0
+GREE.US,D,20180703,000000,69.705,69.952,69.202,69.216,619.7,0
+GREE.US,D,20180705,000000,69.952,70.688,69.715,70.688,298,0
+GREE.US,D,20180706,000000,70.199,70.199,68.969,69.463,604.2,0
+GREE.US,D,20180709,000000,69.952,70.935,69.952,70.688,292.9,0
+GREE.US,D,20180710,000000,71.177,71.177,67.008,67.25,982.5,0
+GREE.US,D,20180711,000000,67.497,68.48,67.117,68.076,97.5,0
+GREE.US,D,20180712,000000,68.233,68.722,67.939,67.939,153.7,0
+GREE.US,D,20180713,000000,68.969,68.969,67.744,67.991,293.8,0
+GREE.US,D,20180716,000000,67.744,68.162,67.744,67.744,232.7,0
+GREE.US,D,20180717,000000,67.986,68.722,67.744,67.986,1035.8,0
+GREE.US,D,20180718,000000,68.722,69.434,68.233,69.434,897.7,0
+GREE.US,D,20180719,000000,69.705,70.935,69.705,70.688,390.3,0
+GREE.US,D,20180720,000000,70.569,70.569,69.216,69.216,308,0
+GREE.US,D,20180723,000000,68.969,69.069,67.744,67.744,322.8,0
+GREE.US,D,20180724,000000,68.119,68.233,67.744,67.744,250.6,0
+GREE.US,D,20180725,000000,67.744,67.986,67.744,67.986,43.7,0
+GREE.US,D,20180726,000000,67.986,67.986,67.25,67.25,892.6,0
+GREE.US,D,20180727,000000,67.25,67.986,67.25,67.744,271.6,0
+GREE.US,D,20180730,000000,67.25,67.744,67.25,67.744,245.4,0
+GREE.US,D,20180731,000000,66.272,69.216,66.272,67.744,626.2,0
+GREE.US,D,20180801,000000,67.25,67.858,66.272,67.497,490.7,0
+GREE.US,D,20180802,000000,67.877,68.969,67.008,67.008,103,0
+GREE.US,D,20180803,000000,67.008,67.127,66.761,66.761,503.3,0
+GREE.US,D,20180806,000000,66.514,67.621,66.514,67.008,810.4,0
+GREE.US,D,20180807,000000,66.885,67.497,66.514,67.497,622.1,0
+GREE.US,D,20180808,000000,66.272,67.25,66.272,66.272,662.3,0
+GREE.US,D,20180809,000000,67.744,70.446,67.744,70.441,994.6,0
+GREE.US,D,20180810,000000,69.952,70.441,68.641,69.705,175.1,0
+GREE.US,D,20180813,000000,70.441,70.441,69.216,69.463,530.7,0
+GREE.US,D,20180814,000000,69.952,71.177,68.233,68.722,2673.2,0
+GREE.US,D,20180815,000000,69.463,69.463,64.553,67.25,840.1,0
+GREE.US,D,20180816,000000,67.008,68.48,66.025,66.025,1802.8,0
+GREE.US,D,20180817,000000,65.778,68.722,65.778,67.008,120.4,0
+GREE.US,D,20180820,000000,67.986,67.986,66.885,66.885,990.7,0
+GREE.US,D,20180821,000000,66.885,67.497,66.514,67.008,649.2,0
+GREE.US,D,20180822,000000,67.744,69.463,67.744,68.48,881.7,0
+GREE.US,D,20180823,000000,67.92,68.48,66.761,66.761,6531.6,0
+GREE.US,D,20180824,000000,68.722,69.705,67.008,67.25,295.9,0
+GREE.US,D,20180827,000000,67.744,70.199,67.744,67.986,445.4,0
+GREE.US,D,20180828,000000,68.233,68.722,67.986,67.986,212.6,0
+GREE.US,D,20180829,000000,67.991,68.262,67.497,67.744,526.7,0
+GREE.US,D,20180830,000000,67.891,68.119,67.891,68.119,59.6,0
+GREE.US,D,20180831,000000,68.48,68.604,67.659,67.744,1603.1,0
+GREE.US,D,20180904,000000,67.744,68.233,67.497,67.497,1751.6,0
+GREE.US,D,20180905,000000,67.744,68.038,67.497,67.497,606.4,0
+GREE.US,D,20180906,000000,67.744,68.233,67.497,67.868,276.5,0
+GREE.US,D,20180907,000000,67.744,68.233,67.497,68.233,379.8,0
+GREE.US,D,20180910,000000,68.233,69.81,67.497,67.497,1908.1,0
+GREE.US,D,20180911,000000,67.986,68.48,67.497,67.744,1075.5,0
+GREE.US,D,20180912,000000,67.497,67.744,67.155,67.744,961.8,0
+GREE.US,D,20180913,000000,67.744,68.233,67.497,67.497,952.6,0
+GREE.US,D,20180914,000000,67.744,67.744,67.008,67.008,972.8,0
+GREE.US,D,20180917,000000,67.497,67.497,67.008,67.008,940.9,0
+GREE.US,D,20180918,000000,66.761,67.497,66.761,67.497,685.8,0
+GREE.US,D,20180919,000000,67.416,67.986,67.008,67.008,1185.9,0
+GREE.US,D,20180920,000000,67.008,68.233,67.008,67.25,1319.9,0
+GREE.US,D,20180921,000000,67.868,73.39,67.25,72.649,3885.6,0
+GREE.US,D,20180924,000000,71.913,72.649,70.688,71.913,3660.5,0
+GREE.US,D,20180925,000000,72.649,73.143,71.424,72.649,2111,0
+GREE.US,D,20180926,000000,73.143,73.39,71.177,71.671,1272,0
+GREE.US,D,20180927,000000,72.16,73.879,71.671,72.407,4544.9,0
+GREE.US,D,20180928,000000,71.671,72.649,71.177,71.177,301.8,0
+GREE.US,D,20181001,000000,71.177,73.143,71.177,71.177,1448.8,0
+GREE.US,D,20181002,000000,71.424,73.143,71.177,71.913,885.1,0
+GREE.US,D,20181003,000000,72.649,72.649,71.424,71.671,489.4,0
+GREE.US,D,20181004,000000,71.177,71.486,69.976,70.935,795,0
+GREE.US,D,20181005,000000,71.177,71.177,66.4,67.744,1856.8,0
+GREE.US,D,20181008,000000,67.25,68.233,66.566,67.25,519.3,0
+GREE.US,D,20181009,000000,66.761,67.744,66.761,66.761,509.7,0
+GREE.US,D,20181010,000000,66.761,67.497,66.025,66.761,1693.3,0
+GREE.US,D,20181011,000000,66.761,67.744,65.721,66.514,1803.1,0
+GREE.US,D,20181012,000000,66.761,67.497,66.272,67.25,918.6,0
+GREE.US,D,20181015,000000,66.761,66.761,65.289,66.025,671.7,0
+GREE.US,D,20181016,000000,66.272,66.514,65.289,65.289,572.7,0
+GREE.US,D,20181017,000000,65.778,66.761,65.778,66.514,289.2,0
+GREE.US,D,20181018,000000,65.802,66.761,65.802,66.761,428.8,0
+GREE.US,D,20181019,000000,66.272,66.761,66.025,66.272,327,0
+GREE.US,D,20181022,000000,66.272,66.761,66.272,66.272,1283.6,0
+GREE.US,D,20181023,000000,66.272,66.761,65.778,66.761,929.1,0
+GREE.US,D,20181024,000000,65.845,67.497,65.778,66.761,1593.4,0
+GREE.US,D,20181025,000000,66.025,67.497,65.778,66.761,443,0
+GREE.US,D,20181026,000000,66.272,67.497,65.778,66.514,731,0
+GREE.US,D,20181029,000000,66.272,66.514,65.778,66.391,259.2,0
+GREE.US,D,20181030,000000,66.272,67.008,66.272,66.761,227.6,0
+GREE.US,D,20181031,000000,67.008,67.497,66.348,66.514,537.6,0
+GREE.US,D,20181101,000000,67.008,67.008,66.272,66.514,1147.8,0
+GREE.US,D,20181102,000000,67.008,67.497,66.514,67.008,885.4,0
+GREE.US,D,20181105,000000,67.421,68.646,66.761,66.761,500.4,0
+GREE.US,D,20181106,000000,67.008,67.986,66.761,67.008,2464.5,0
+GREE.US,D,20181107,000000,68.48,68.48,67.008,67.008,196.9,0
+GREE.US,D,20181108,000000,67.497,74.368,67.497,70.688,5421.8,0
+GREE.US,D,20181109,000000,70.199,70.688,68.48,68.48,418,0
+GREE.US,D,20181112,000000,68.48,69.216,68.48,68.48,77.4,0
+GREE.US,D,20181113,000000,68.48,68.48,67.497,67.497,470.1,0
+GREE.US,D,20181114,000000,67.497,67.986,66.761,67.25,1358.4,0
+GREE.US,D,20181115,000000,66.761,67.236,66.761,67.008,651.1,0
+GREE.US,D,20181116,000000,66.761,67.008,66.514,66.514,158.6,0
+GREE.US,D,20181119,000000,66.272,66.514,65.294,66.514,11901.2,0
+GREE.US,D,20181120,000000,66.025,66.514,65.531,66.025,2314.8,0
+GREE.US,D,20181121,000000,66.025,66.761,66.025,66.761,462.2,0
+GREE.US,D,20181123,000000,66.272,67.008,66.272,66.761,375.1,0
+GREE.US,D,20181126,000000,66.514,66.514,66.272,66.272,631.1,0
+GREE.US,D,20181127,000000,66.272,66.604,66.272,66.514,549.6,0
+GREE.US,D,20181128,000000,66.272,66.761,65.289,65.778,3798.4,0
+GREE.US,D,20181129,000000,67.008,68.722,65.37,68.722,1829.1,0
+GREE.US,D,20181130,000000,68.48,69.093,66.025,66.025,1841.7,0
+GREE.US,D,20181203,000000,66.272,66.6,65.65,65.778,3222.2,0
+GREE.US,D,20181204,000000,65.531,66.025,65.289,65.289,4805.1,0
+GREE.US,D,20181206,000000,65.042,65.289,62.834,64.795,2211.1,0
+GREE.US,D,20181207,000000,64.306,65.531,62.587,64.059,565.8,0
+GREE.US,D,20181210,000000,64.306,65.289,63.817,64.306,1086.6,0
+GREE.US,D,20181211,000000,64.306,64.306,63.974,64.059,90.6,0
+GREE.US,D,20181212,000000,64.306,64.306,57.435,60.503,4479.7,0
+GREE.US,D,20181213,000000,60.133,62.098,56.206,58.907,2878.8,0
+GREE.US,D,20181214,000000,58.907,59.397,58.661,58.907,890.2,0
+GREE.US,D,20181217,000000,58.414,60.379,57.473,59.89,1141.2,0
+GREE.US,D,20181218,000000,59.397,60.133,56.082,57.678,2684,0
+GREE.US,D,20181219,000000,57.678,58.661,56.942,57.925,1813.4,0
+GREE.US,D,20181220,000000,57.435,58.414,57.189,57.678,740.6,0
+GREE.US,D,20181221,000000,57.678,59.15,55.717,57.678,2823.3,0
+GREE.US,D,20181224,000000,57.925,58.661,57.435,58.414,881.7,0
+GREE.US,D,20181226,000000,60.133,60.869,58.907,60.133,2597.1,0
+GREE.US,D,20181227,000000,59.89,60.626,59.397,60.133,9915.7,0
+GREE.US,D,20181228,000000,60.133,62.34,60.133,61.362,4752.9,0
+GREE.US,D,20181231,000000,61.605,63.817,60.379,60.379,830.6,0
+GREE.US,D,20190102,000000,60.133,61.115,60.133,60.869,1978,0
+GREE.US,D,20190103,000000,60.626,62.34,60.379,60.379,1125.4,0
+GREE.US,D,20190104,000000,60.869,61.058,60.626,60.869,1211.1,0
+GREE.US,D,20190107,000000,60.869,60.869,60.133,60.379,401.8,0
+GREE.US,D,20190108,000000,60.133,60.503,60.133,60.379,1076.4,0
+GREE.US,D,20190109,000000,60.133,60.379,60.133,60.379,461.4,0
+GREE.US,D,20190110,000000,60.379,60.869,59.89,60.379,227.3,0
+GREE.US,D,20190111,000000,60.379,60.869,60.251,60.379,189.1,0
+GREE.US,D,20190114,000000,60.379,60.869,60.379,60.379,406.9,0
+GREE.US,D,20190115,000000,60.65,61.115,60.626,61.115,355.1,0
+GREE.US,D,20190116,000000,62.587,62.587,61.362,61.605,351.5,0
+GREE.US,D,20190117,000000,61.362,62.587,61.362,61.362,347,0
+GREE.US,D,20190118,000000,61.362,61.605,60.869,61.115,606.3,0
+GREE.US,D,20190122,000000,60.626,61.362,60.626,61.115,462.8,0
+GREE.US,D,20190123,000000,61.362,61.595,61.362,61.362,338.9,0
+GREE.US,D,20190124,000000,62.098,62.098,61.362,61.362,1714.5,0
+GREE.US,D,20190125,000000,62.587,63.323,61.851,62.834,428.6,0
+GREE.US,D,20190128,000000,62.34,62.34,61.605,61.605,30.2,0
+GREE.US,D,20190129,000000,61.362,63.195,60.869,61.362,852.5,0
+GREE.US,D,20190130,000000,61.605,61.605,60.869,61.301,445.7,0
+GREE.US,D,20190131,000000,60.626,61.196,60.626,60.626,1167.2,0
+GREE.US,D,20190201,000000,60.626,63.817,60.626,61.115,597.9,0
+GREE.US,D,20190204,000000,62.155,62.155,60.626,60.626,72.9,0
+GREE.US,D,20190205,000000,60.869,62.587,60.379,60.379,582.9,0
+GREE.US,D,20190206,000000,60.379,61.605,60.379,60.379,188.8,0
+GREE.US,D,20190207,000000,60.379,60.379,59.397,59.643,526.8,0
+GREE.US,D,20190208,000000,59.397,60.626,59.15,59.643,425.1,0
+GREE.US,D,20190211,000000,59.397,61.115,59.15,59.15,229.3,0
+GREE.US,D,20190212,000000,61.115,61.115,58.414,58.414,548.1,0
+GREE.US,D,20190213,000000,59.15,60.379,58.661,59.15,109.5,0
+GREE.US,D,20190214,000000,59.15,60.379,58.907,58.907,2419.5,0
+GREE.US,D,20190215,000000,57.744,60.622,57.744,57.925,249.4,0
+GREE.US,D,20190219,000000,57.678,58.661,57.189,58.661,1162.2,0
+GREE.US,D,20190220,000000,58.642,59.591,57.435,57.925,1673.6,0
+GREE.US,D,20190221,000000,55.47,58.661,55.47,57.678,485.3,0
+GREE.US,D,20190222,000000,57.435,60.133,57.435,57.925,148.2,0
+GREE.US,D,20190225,000000,57.435,59.15,57.435,58.907,789.4,0
+GREE.US,D,20190226,000000,58.907,60.133,58.171,58.171,503.9,0
+GREE.US,D,20190227,000000,59.643,60.337,58.414,58.907,148.9,0
+GREE.US,D,20190228,000000,61.115,61.115,58.414,58.414,319.1,0
+GREE.US,D,20190301,000000,58.414,58.414,58.171,58.171,395.7,0
+GREE.US,D,20190304,000000,57.925,58.907,57.925,58.661,188.1,0
+GREE.US,D,20190305,000000,58.907,58.907,58.661,58.661,361.2,0
+GREE.US,D,20190306,000000,60.133,61.115,58.661,58.661,368,0
+GREE.US,D,20190307,000000,58.661,59.89,57.925,59.643,400,0
+GREE.US,D,20190308,000000,58.907,58.907,56.453,56.453,954.2,0
+GREE.US,D,20190311,000000,57.189,57.678,56.761,57.146,973.4,0
+GREE.US,D,20190312,000000,57.678,57.678,56.453,57.435,521,0
+GREE.US,D,20190313,000000,57.435,59.15,54.487,55.47,2324.8,0
+GREE.US,D,20190314,000000,55.717,56.453,55.104,55.223,1186.7,0
+GREE.US,D,20190315,000000,55.228,55.251,54.245,54.487,1576.5,0
+GREE.US,D,20190318,000000,54.487,55.47,53.015,53.015,1593.1,0
+GREE.US,D,20190319,000000,53.015,54.805,52.844,53.262,3614.1,0
+GREE.US,D,20190320,000000,53.262,55.47,53.262,55.223,70.9,0
+GREE.US,D,20190321,000000,54.981,55.47,53.751,53.751,57.2,0
+GREE.US,D,20190322,000000,53.998,55.47,53.998,55.47,42.8,0
+GREE.US,D,20190325,000000,54.734,54.981,53.02,53.998,1535.7,0
+GREE.US,D,20190326,000000,54.62,55.47,53.998,54.981,292,0
+GREE.US,D,20190327,000000,53.998,54.981,53.998,54.981,169.4,0
+GREE.US,D,20190328,000000,50.807,55.964,50.807,55.964,2959.3,0
+GREE.US,D,20190329,000000,55.223,55.964,55.223,55.47,1141,0
+GREE.US,D,20190401,000000,55.47,56.453,55.47,55.47,916.7,0
+GREE.US,D,20190402,000000,55.75,57.435,55.47,57.189,2160.5,0
+GREE.US,D,20190403,000000,56.942,56.942,53.509,53.509,8887.4,0
+GREE.US,D,20190404,000000,55.223,55.717,53.775,53.998,247.7,0
+GREE.US,D,20190405,000000,53.509,55.223,53.509,53.751,2167,0
+GREE.US,D,20190408,000000,53.751,53.998,53.015,53.015,578.3,0
+GREE.US,D,20190409,000000,53.262,53.998,53.015,53.015,658.2,0
+GREE.US,D,20190410,000000,52.773,54.017,52.773,52.773,412,0
+GREE.US,D,20190411,000000,53.015,53.998,52.597,53.262,1308.2,0
+GREE.US,D,20190412,000000,53.262,56.049,52.773,54.734,548,0
+GREE.US,D,20190415,000000,54.734,54.981,53.998,54.487,142.7,0
+GREE.US,D,20190416,000000,54.487,55.223,53.509,53.509,500.5,0
+GREE.US,D,20190417,000000,53.751,53.751,52.773,52.773,711.7,0
+GREE.US,D,20190418,000000,52.929,52.929,52.526,52.711,247.3,0
+GREE.US,D,20190422,000000,52.032,52.735,52.032,52.526,1200.4,0
+GREE.US,D,20190423,000000,52.526,52.773,52.17,52.17,368.6,0
+GREE.US,D,20190424,000000,52.032,53.509,52.032,52.773,623.7,0
+GREE.US,D,20190425,000000,52.953,53.509,52.773,53.509,277.7,0
+GREE.US,D,20190426,000000,53.015,53.281,52.773,52.773,684.9,0
+GREE.US,D,20190429,000000,52.773,53.252,52.773,53.015,237.2,0
+GREE.US,D,20190430,000000,53.015,53.262,52.597,53.015,242.5,0
+GREE.US,D,20190501,000000,52.526,53.015,52.198,52.279,581.2,0
+GREE.US,D,20190502,000000,52.279,53.262,52.279,52.279,29.8,0
+GREE.US,D,20190503,000000,53.257,53.509,52.032,53.509,535.1,0
+GREE.US,D,20190506,000000,51.79,53.509,51.79,52.526,1609.5,0
+GREE.US,D,20190507,000000,52.279,53.509,51.79,51.79,3162.6,0
+GREE.US,D,20190508,000000,51.543,53.509,51.296,53.509,156.1,0
+GREE.US,D,20190509,000000,51.054,53.262,51.054,53.262,349.6,0
+GREE.US,D,20190510,000000,52.526,53.262,52.526,52.773,1849.9,0
+GREE.US,D,20190513,000000,52.279,52.82,52.032,52.279,885.5,0
+GREE.US,D,20190514,000000,61.362,68.233,58.907,59.397,48229,0
+GREE.US,D,20190515,000000,58.907,61.115,58.171,59.15,5467.1,0
+GREE.US,D,20190516,000000,58.907,59.643,57.925,59.254,2514.2,0
+GREE.US,D,20190517,000000,58.907,59.767,57.925,58.171,4359.5,0
+GREE.US,D,20190520,000000,58.171,58.661,57.564,57.678,1594.9,0
+GREE.US,D,20190521,000000,57.967,58.048,57.435,57.678,1286.1,0
+GREE.US,D,20190522,000000,58.148,58.661,56.453,56.514,1754.3,0
+GREE.US,D,20190523,000000,55.964,58.414,55.964,56.206,2134.3,0
+GREE.US,D,20190524,000000,56.206,58.171,56.206,56.7,2492.2,0
+GREE.US,D,20190528,000000,57.435,57.554,55.47,55.47,4059.7,0
+GREE.US,D,20190529,000000,55.223,56.942,54.981,55.223,2049.2,0
+GREE.US,D,20190530,000000,55.223,57.065,54.981,55.104,2448.5,0
+GREE.US,D,20190531,000000,54.981,54.981,53.846,54.734,2539.9,0
+GREE.US,D,20190603,000000,50.56,51.543,42.668,42.706,35935,0
+GREE.US,D,20190604,000000,42.953,43.447,38.779,39.273,32477.2,0
+GREE.US,D,20190605,000000,40.009,40.484,36.571,36.818,25004.5,0
+GREE.US,D,20190606,000000,36.818,39.026,36.438,38.532,2777.1,0
+GREE.US,D,20190607,000000,39.515,40.498,39.026,40.251,3821.4,0
+GREE.US,D,20190610,000000,40.498,41.234,40.009,40.498,2739.9,0
+GREE.US,D,20190611,000000,40.987,40.987,38.29,39.026,1337.7,0
+GREE.US,D,20190612,000000,39.762,39.762,38.02,39.515,3016.7,0
+GREE.US,D,20190613,000000,38.532,40.009,38.532,40.009,1354.5,0
+GREE.US,D,20190614,000000,39.515,39.515,38.779,39.273,603.4,0
+GREE.US,D,20190617,000000,39.273,39.762,38.779,39.026,2479.9,0
+GREE.US,D,20190618,000000,39.273,40.009,38.779,39.15,2122.4,0
+GREE.US,D,20190619,000000,39.221,39.762,38.779,39.273,7522.5,0
+GREE.US,D,20190620,000000,39.026,39.762,38.532,38.779,6484.7,0
+GREE.US,D,20190621,000000,38.727,39.273,38.043,39.273,4581.9,0
+GREE.US,D,20190624,000000,38.779,38.855,38.29,38.29,4038.2,0
+GREE.US,D,20190625,000000,38.043,38.727,37.061,38.532,1549,0
+GREE.US,D,20190626,000000,38.29,38.779,37.797,37.797,1318.5,0
+GREE.US,D,20190627,000000,37.554,38.043,37.307,38.043,2624.4,0
+GREE.US,D,20190628,000000,39.026,39.762,37.307,39.762,8157.4,0
+GREE.US,D,20190701,000000,39.515,39.515,37.307,37.307,5562.7,0
+GREE.US,D,20190702,000000,37.554,38.333,37.307,37.797,5868.4,0
+GREE.US,D,20190703,000000,37.554,38.29,37.307,38.29,4543.8,0
+GREE.US,D,20190705,000000,38.096,38.29,37.554,38.229,999.1,0
+GREE.US,D,20190708,000000,37.797,38.29,37.554,37.554,1712.4,0
+GREE.US,D,20190709,000000,37.554,37.92,37.307,37.307,1704.3,0
+GREE.US,D,20190710,000000,37.554,39.273,37.307,37.554,1166.1,0
+GREE.US,D,20190711,000000,39.026,39.026,37.307,39.026,2174.8,0
+GREE.US,D,20190712,000000,38.532,38.532,37.554,37.554,2055.3,0
+GREE.US,D,20190715,000000,37.678,38.29,37.678,38.077,1804.9,0
+GREE.US,D,20190716,000000,38.532,38.532,37.554,37.554,2024,0
+GREE.US,D,20190717,000000,37.554,38.105,37.307,37.307,3810.6,0
+GREE.US,D,20190718,000000,37.345,38.043,37.307,37.307,2890.1,0
+GREE.US,D,20190719,000000,37.554,38.29,37.307,37.307,2802.9,0
+GREE.US,D,20190722,000000,37.307,37.92,37.307,37.307,1494.7,0
+GREE.US,D,20190723,000000,37.307,37.63,37.061,37.307,5232,0
+GREE.US,D,20190724,000000,37.312,38.167,36.571,38.043,5143.8,0
+GREE.US,D,20190725,000000,37.493,38.043,37.307,37.797,785.8,0
+GREE.US,D,20190726,000000,37.554,37.797,37.307,37.554,1954.8,0
+GREE.US,D,20190729,000000,37.554,38.779,37.307,38.043,1113.9,0
+GREE.US,D,20190730,000000,38.043,39.335,38.043,38.043,2291.4,0
+GREE.US,D,20190731,000000,38.532,39.762,38.043,38.043,3163.8,0
+GREE.US,D,20190801,000000,39.026,39.762,39.026,39.026,446.1,0
+GREE.US,D,20190802,000000,39.762,39.762,38.043,39.762,890.5,0
+GREE.US,D,20190805,000000,39.515,39.515,38.043,38.043,557.6,0
+GREE.US,D,20190806,000000,38.29,39.515,38.043,38.29,356.6,0
+GREE.US,D,20190807,000000,38.043,38.779,37.307,37.797,1667.3,0
+GREE.US,D,20190808,000000,38.043,39.515,37.797,38.043,838.9,0
+GREE.US,D,20190809,000000,38.29,39.273,38.29,39.026,2140.1,0
+GREE.US,D,20190812,000000,38.779,39.026,37.307,38.689,2344.7,0
+GREE.US,D,20190813,000000,38.105,39.245,38.043,38.043,230.7,0
+GREE.US,D,20190814,000000,38.779,38.779,37.554,37.678,2350.4,0
+GREE.US,D,20190815,000000,40.009,40.009,36.571,37.797,9482.1,0
+GREE.US,D,20190816,000000,37.797,40.565,37.307,40.009,14474.9,0
+GREE.US,D,20190819,000000,40.251,41.234,39.515,40.745,12684.3,0
+GREE.US,D,20190820,000000,41.234,41.234,40.251,41.234,2655.9,0
+GREE.US,D,20190821,000000,40.987,42.217,40.702,42.217,5661.8,0
+GREE.US,D,20190822,000000,42.464,42.464,40.009,41.234,1402.7,0
+GREE.US,D,20190823,000000,40.56,40.664,40.009,40.251,760.6,0
+GREE.US,D,20190826,000000,40.251,40.745,38.29,40.251,4599.7,0
+GREE.US,D,20190827,000000,40.299,40.375,39.026,39.734,3171.8,0
+GREE.US,D,20190828,000000,39.273,39.762,39.026,39.515,470.6,0
+GREE.US,D,20190829,000000,39.544,40.251,39.515,39.762,478.1,0
+GREE.US,D,20190830,000000,39.762,40.498,39.762,40.009,218.5,0
+GREE.US,D,20190903,000000,40.009,40.745,40.009,40.498,1271.3,0
+GREE.US,D,20190904,000000,40.536,40.702,40.009,40.418,594.4,0
+GREE.US,D,20190905,000000,40.251,41.481,40.009,40.745,5331.9,0
+GREE.US,D,20190906,000000,40.498,40.498,40.498,40.498,55.4,0
+GREE.US,D,20190909,000000,40.251,40.498,40.009,40.009,2268.5,0
+GREE.US,D,20190910,000000,40.009,41.339,40.009,40.251,918.4,0
+GREE.US,D,20190911,000000,41.481,41.481,40.498,40.498,2493.9,0
+GREE.US,D,20190912,000000,40.745,40.745,40.251,40.498,3545.2,0
+GREE.US,D,20190913,000000,40.251,41.187,40.251,40.987,2362.7,0
+GREE.US,D,20190916,000000,40.987,40.987,40.498,40.745,1496.3,0
+GREE.US,D,20190917,000000,37.797,37.797,36.325,37.554,16540.3,0
+GREE.US,D,20190918,000000,37.061,37.797,37.061,37.307,1489.2,0
+GREE.US,D,20190919,000000,37.554,37.797,36.818,37.797,1590.7,0
+GREE.US,D,20190920,000000,37.554,37.797,37.061,37.554,2036.3,0
+GREE.US,D,20190923,000000,37.797,37.797,37.241,37.512,684.1,0
+GREE.US,D,20190924,000000,37.307,37.554,36.201,36.818,1069.4,0
+GREE.US,D,20190925,000000,36.818,37.554,36.818,37.061,17410.8,0
+GREE.US,D,20190926,000000,37.554,37.797,37.307,37.554,2933.1,0
+GREE.US,D,20190927,000000,37.554,38.043,37.554,37.554,3364.2,0
+GREE.US,D,20190930,000000,37.307,38.29,37.307,37.797,3806,0
+GREE.US,D,20191001,000000,38.29,38.537,37.797,38.29,6561.3,0
+GREE.US,D,20191002,000000,38.043,38.29,37.307,37.554,5592,0
+GREE.US,D,20191003,000000,37.554,38.846,37.554,38.29,5247.6,0
+GREE.US,D,20191004,000000,38.043,39.273,38.043,39.026,1646,0
+GREE.US,D,20191007,000000,39.026,40.289,38.779,40.009,1287.6,0
+GREE.US,D,20191008,000000,40.009,40.009,39.273,39.316,78.2,0
+GREE.US,D,20191009,000000,38.29,40.204,38.29,39.762,431.4,0
+GREE.US,D,20191010,000000,39.762,40.926,39.762,40.251,657.2,0
+GREE.US,D,20191011,000000,40.498,40.745,39.515,40.256,5296.1,0
+GREE.US,D,20191014,000000,40.498,40.745,39.515,40.503,3596.8,0
+GREE.US,D,20191015,000000,40.498,41.234,40.375,41.234,3133.5,0
+GREE.US,D,20191016,000000,41.643,41.97,40.987,40.987,633.9,0
+GREE.US,D,20191017,000000,40.745,41.481,40.745,40.987,200.3,0
+GREE.US,D,20191018,000000,41.334,41.947,40.498,40.498,304.6,0
+GREE.US,D,20191021,000000,40.745,41.481,40.498,40.498,515,0
+GREE.US,D,20191022,000000,40.845,40.987,40.498,40.935,559.1,0
+GREE.US,D,20191023,000000,40.745,41.424,39.52,40.745,387.8,0
+GREE.US,D,20191024,000000,40.987,41.358,40.498,40.987,619.6,0
+GREE.US,D,20191025,000000,41.41,41.723,41.41,41.481,40.2,0
+GREE.US,D,20191028,000000,41.481,42.217,40.251,41.704,1480.4,0
+GREE.US,D,20191029,000000,41.481,41.723,40.498,41.481,349.9,0
+GREE.US,D,20191030,000000,40.498,41.234,40.498,41.234,1163.8,0
+GREE.US,D,20191031,000000,41.234,41.97,40.251,40.251,324.3,0
+GREE.US,D,20191101,000000,40.745,41.481,40.251,41.481,2424,0
+GREE.US,D,20191104,000000,41.481,42.464,41.481,41.481,353.2,0
+GREE.US,D,20191105,000000,40.987,42.706,40.987,41.481,522.3,0
+GREE.US,D,20191106,000000,41.234,42.953,41.234,41.481,1908.3,0
+GREE.US,D,20191107,000000,41.481,41.97,40.251,40.251,1653.6,0
+GREE.US,D,20191108,000000,41.723,42.706,41.481,41.481,2951.6,0
+GREE.US,D,20191111,000000,48.352,52.06,47.369,47.369,11940.4,0
+GREE.US,D,20191112,000000,46.88,47.445,45.702,45.897,2590.5,0
+GREE.US,D,20191113,000000,45.897,46.633,45.65,45.65,1855.2,0
+GREE.US,D,20191114,000000,46.144,46.633,45.897,46.13,1342.1,0
+GREE.US,D,20191115,000000,46.144,46.415,45.408,45.408,1645.2,0
+GREE.US,D,20191118,000000,44.914,45.769,44.914,44.914,1662.7,0
+GREE.US,D,20191119,000000,44.914,46.144,44.914,45.408,841.4,0
+GREE.US,D,20191120,000000,45.65,47.127,44.914,45.161,1248.4,0
+GREE.US,D,20191121,000000,45.65,47.369,45.65,46.88,766.7,0
+GREE.US,D,20191122,000000,46.391,49.335,45.323,47.616,2041,0
+GREE.US,D,20191125,000000,48.105,49.582,46.88,47.863,995.3,0
+GREE.US,D,20191126,000000,48.841,49.088,47.863,48.599,1757,0
+GREE.US,D,20191127,000000,48.841,48.841,47.863,48.11,456.2,0
+GREE.US,D,20191129,000000,47.929,48.841,47.863,47.863,409.5,0
+GREE.US,D,20191202,000000,47.863,48.604,46.88,47.592,269.1,0
+GREE.US,D,20191203,000000,47.127,47.863,45.65,46.633,2292.2,0
+GREE.US,D,20191204,000000,46.021,47.863,46.021,47.369,707.7,0
+GREE.US,D,20191205,000000,47.369,47.863,46.633,46.633,356.6,0
+GREE.US,D,20191206,000000,47.037,47.863,47.037,47.127,3395.7,0
+GREE.US,D,20191209,000000,53.998,53.998,45.921,47.863,45024.3,0
+GREE.US,D,20191210,000000,48.105,50.318,46.633,49.088,24107.5,0
+GREE.US,D,20191211,000000,49.335,50.56,48.599,50.318,51056.5,0
+GREE.US,D,20191212,000000,51.543,51.543,47.369,48.599,18707.4,0
+GREE.US,D,20191213,000000,49.582,49.582,46.386,49.088,13283.1,0
+GREE.US,D,20191216,000000,50.807,53.015,49.824,50.56,39717.4,0
+GREE.US,D,20191217,000000,50.071,51.073,46.633,49.088,33878.1,0
+GREE.US,D,20191218,000000,49.088,49.188,46.633,47.493,16082.1,0
+GREE.US,D,20191219,000000,47.863,47.863,45.408,46.144,15948.2,0
+GREE.US,D,20191220,000000,46.633,48.841,46.144,46.88,15485,0
+GREE.US,D,20191223,000000,47.863,52.032,47.369,51.79,19298.1,0
+GREE.US,D,20191224,000000,51.543,52.402,50.74,52.032,5401,0
+GREE.US,D,20191226,000000,51.543,52.241,47.863,50.807,7287.4,0
+GREE.US,D,20191227,000000,52.706,62.678,50.807,55.555,25571.2,0
+GREE.US,D,20191230,000000,55.08,55.555,49.857,53.181,11307.7,0
+GREE.US,D,20191231,000000,53.181,54.131,51.757,51.757,5406.2,0
+GREE.US,D,20200102,000000,53.181,53.656,51.282,52.231,3642.3,0
+GREE.US,D,20200103,000000,52.706,53.181,51.282,51.757,5246.4,0
+GREE.US,D,20200106,000000,51.757,54.606,51.752,54.606,5536.5,0
+GREE.US,D,20200107,000000,55.08,57.454,53.656,57.454,4188.2,0
+GREE.US,D,20200108,000000,57.454,61.253,56.98,60.303,4985,0
+GREE.US,D,20200109,000000,61.728,67.426,60.303,65.527,6614.8,0
+GREE.US,D,20200110,000000,65.527,68.376,65.527,66.951,3154.6,0
+GREE.US,D,20200113,000000,66.951,67.901,66.951,67.492,1948.6,0
+GREE.US,D,20200114,000000,67.426,67.754,65.052,65.052,2397.1,0
+GREE.US,D,20200115,000000,66.001,66.001,57.929,62.203,3133.3,0
+GREE.US,D,20200116,000000,61.253,62.203,58.404,61.253,1905.8,0
+GREE.US,D,20200117,000000,61.728,61.766,59.354,59.829,1456.1,0
+GREE.US,D,20200121,000000,58.879,59.824,54.606,57.454,4176.3,0
+GREE.US,D,20200122,000000,58.404,59.354,58.404,58.879,2069.4,0
+GREE.US,D,20200123,000000,61.229,61.253,58.404,58.404,1066.2,0
+GREE.US,D,20200124,000000,58.404,59.116,58.404,58.879,735.7,0
+GREE.US,D,20200127,000000,57.454,58.404,56.98,56.98,1174.3,0
+GREE.US,D,20200128,000000,57.929,58.594,56.98,57.454,1237.1,0
+GREE.US,D,20200129,000000,56.98,57.682,55.08,56.267,2274.5,0
+GREE.US,D,20200130,000000,56.98,59.354,56.505,59.354,1399.6,0
+GREE.US,D,20200131,000000,58.404,59.116,57.929,57.929,496.1,0
+GREE.US,D,20200203,000000,58.404,58.404,57.929,57.929,264.9,0
+GREE.US,D,20200204,000000,59.354,59.354,55.555,57.929,1455.7,0
+GREE.US,D,20200205,000000,57.929,58.513,56.98,56.98,355.5,0
+GREE.US,D,20200206,000000,57.939,59.354,57.929,58.879,493,0
+GREE.US,D,20200207,000000,58.879,58.879,58.404,58.642,41,0
+GREE.US,D,20200210,000000,58.879,58.879,57.098,57.454,803.5,0
+GREE.US,D,20200211,000000,57.454,57.929,56.98,57.454,123.4,0
+GREE.US,D,20200212,000000,56.98,57.407,56.98,56.98,381.4,0
+GREE.US,D,20200213,000000,56.98,58.532,56.98,58.404,1845.4,0
+GREE.US,D,20200214,000000,57.454,57.929,57.454,57.454,730.7,0
+GREE.US,D,20200218,000000,58.404,62.203,58.404,60.778,2211.7,0
+GREE.US,D,20200219,000000,61.253,61.324,59.354,59.354,485.1,0
+GREE.US,D,20200220,000000,59.829,60.308,57.454,58.404,571.2,0
+GREE.US,D,20200221,000000,57.929,61.049,57.929,59.829,553.7,0
+GREE.US,D,20200224,000000,59.354,61.253,57.454,57.454,892.7,0
+GREE.US,D,20200225,000000,58.879,59.354,55.555,56.03,2554.6,0
+GREE.US,D,20200226,000000,58.879,58.879,55.555,55.555,503.1,0
+GREE.US,D,20200227,000000,56.03,56.937,55.555,55.555,2356.9,0
+GREE.US,D,20200228,000000,54.606,54.606,53.181,53.418,1519.7,0
+GREE.US,D,20200302,000000,53.656,54.606,53.181,53.181,1226.3,0
+GREE.US,D,20200303,000000,54.131,54.606,53.181,53.656,770.8,0
+GREE.US,D,20200304,000000,53.656,54.606,53.656,53.656,649.8,0
+GREE.US,D,20200305,000000,53.656,54.606,52.706,52.706,852,0
+GREE.US,D,20200306,000000,53.181,54.131,52.231,52.231,438.7,0
+GREE.US,D,20200309,000000,52.231,52.236,47.483,50.332,1972.1,0
+GREE.US,D,20200310,000000,52.231,52.701,47.958,50.807,2275.6,0
+GREE.US,D,20200311,000000,50.332,50.332,48.433,48.433,509.1,0
+GREE.US,D,20200312,000000,49.382,51.757,45.584,47.958,2016.8,0
+GREE.US,D,20200313,000000,46.059,48.908,45.109,48.908,1846.6,0
+GREE.US,D,20200316,000000,49.857,50.332,44.159,46.533,2004.5,0
+GREE.US,D,20200317,000000,44.634,54.606,44.634,45.812,473.6,0
+GREE.US,D,20200318,000000,45.812,49.857,45.812,48.908,2958.7,0
+GREE.US,D,20200319,000000,47.483,49.658,45.812,45.878,1706.1,0
+GREE.US,D,20200320,000000,46.059,50.622,45.821,47.488,6857.4,0
+GREE.US,D,20200323,000000,49.857,51.282,45.812,47.735,6755.3,0
+GREE.US,D,20200324,000000,49.857,50.332,47.483,48.912,2384.8,0
+GREE.US,D,20200325,000000,49.61,54.131,48.908,54.131,2562.3,0
+GREE.US,D,20200326,000000,53.893,53.893,51.282,52.706,667.1,0
+GREE.US,D,20200327,000000,52.706,52.706,49.382,51.282,2091.9,0
+GREE.US,D,20200330,000000,52.231,53.893,49.857,51.282,1935.5,0
+GREE.US,D,20200331,000000,52.379,52.379,51.757,51.757,502.6,0
+GREE.US,D,20200401,000000,52.231,53.656,48.908,49.382,3308.9,0
+GREE.US,D,20200402,000000,52.231,52.231,49.283,50.807,351.1,0
+GREE.US,D,20200403,000000,50.807,51.757,48.433,49.857,434,0
+GREE.US,D,20200406,000000,48.433,53.181,48.433,52.231,2439.1,0
+GREE.US,D,20200407,000000,53.656,56.182,52.022,53.656,1848.8,0
+GREE.US,D,20200408,000000,54.131,56.98,53.656,55.555,1826.3,0
+GREE.US,D,20200409,000000,56.03,57.098,53.656,54.606,3211.9,0
+GREE.US,D,20200413,000000,54.606,59.354,54.606,56.505,3067.5,0
+GREE.US,D,20200414,000000,57.929,62.678,57.454,62.227,3122.4,0
+GREE.US,D,20200415,000000,64.577,66.001,58.642,64.102,1258.9,0
+GREE.US,D,20200416,000000,66.001,68.85,63.627,65.052,4185.4,0
+GREE.US,D,20200417,000000,65.052,65.527,63.152,65.09,867.7,0
+GREE.US,D,20200420,000000,66.001,69.482,64.102,67.554,4479.2,0
+GREE.US,D,20200421,000000,67.901,68.85,64.577,65.052,1674.6,0
+GREE.US,D,20200422,000000,66.001,66.951,64.577,65.527,1404.9,0
+GREE.US,D,20200423,000000,66.951,69.325,66.476,66.951,1622.5,0
+GREE.US,D,20200424,000000,66.951,68.376,66.476,66.951,1181.1,0
+GREE.US,D,20200427,000000,67.426,72.174,67.426,70.275,1726.3,0
+GREE.US,D,20200428,000000,69.325,70.75,67.901,67.901,2930.3,0
+GREE.US,D,20200429,000000,68.376,71.699,67.901,69.325,1898.9,0
+GREE.US,D,20200430,000000,68.85,69.325,66.951,66.951,882.2,0
+GREE.US,D,20200501,000000,67.901,68.585,61.728,65.052,1235.1,0
+GREE.US,D,20200504,000000,64.577,68.85,62.678,66.476,1381.3,0
+GREE.US,D,20200505,000000,66.951,68.85,64.577,67.901,1437.8,0
+GREE.US,D,20200506,000000,68.376,68.376,64.34,65.527,602,0
+GREE.US,D,20200507,000000,67.426,67.896,65.527,65.527,607.9,0
+GREE.US,D,20200508,000000,66.476,68.85,65.052,66.951,1560.1,0
+GREE.US,D,20200511,000000,66.951,69.325,64.102,65.527,2070.9,0
+GREE.US,D,20200512,000000,65.052,66.491,64.102,64.102,1318.3,0
+GREE.US,D,20200513,000000,66.476,66.476,56.505,59.354,6165.7,0
+GREE.US,D,20200514,000000,57.929,58.718,56.03,57.929,1111.7,0
+GREE.US,D,20200515,000000,56.505,57.929,55.08,56.98,1028.7,0
+GREE.US,D,20200518,000000,58.404,62.678,56.98,60.303,3365.2,0
+GREE.US,D,20200519,000000,62.203,62.203,57.929,59.829,1618.6,0
+GREE.US,D,20200520,000000,59.829,63.152,59.354,63.152,1783.9,0
+GREE.US,D,20200521,000000,63.152,63.152,62.203,62.203,466.7,0
+GREE.US,D,20200522,000000,62.203,65.052,59.829,65.052,2127.7,0
+GREE.US,D,20200526,000000,63.528,66.001,60.303,61.728,1381,0
+GREE.US,D,20200527,000000,63.152,64.577,60.308,61.253,782.6,0
+GREE.US,D,20200528,000000,61.728,63.152,59.829,60.778,734.1,0
+GREE.US,D,20200529,000000,61.253,61.728,59.829,61.253,656.4,0
+GREE.US,D,20200601,000000,61.253,62.678,59.354,61.728,748.9,0
+GREE.US,D,20200602,000000,61.253,61.728,59.354,60.303,692.1,0
+GREE.US,D,20200603,000000,61.253,61.253,56.98,58.879,2024,0
+GREE.US,D,20200604,000000,59.354,60.778,57.929,59.354,910.5,0
+GREE.US,D,20200605,000000,60.303,61.253,56.98,59.354,4122.4,0
+GREE.US,D,20200608,000000,59.354,61.253,58.879,60.303,3110,0
+GREE.US,D,20200609,000000,59.354,60.066,57.454,59.354,2051.1,0
+GREE.US,D,20200610,000000,59.829,60.778,58.404,60.303,2642.2,0
+GREE.US,D,20200611,000000,59.829,59.829,58.404,59.354,668.8,0
+GREE.US,D,20200612,000000,59.829,60.778,57.929,60.303,1078.2,0
+GREE.US,D,20200615,000000,60.303,62.369,59.829,61.728,2915.5,0
+GREE.US,D,20200616,000000,63.627,66.476,62.678,63.627,1886.4,0
+GREE.US,D,20200617,000000,65.052,68.85,65.052,67.426,2484.3,0
+GREE.US,D,20200618,000000,68.85,72.174,66.951,68.376,2852.1,0
+GREE.US,D,20200619,000000,72.649,72.649,66.951,70.275,1724.9,0
+GREE.US,D,20200622,000000,71.225,79.297,69.62,77.397,13417.4,0
+GREE.US,D,20200623,000000,78.347,80.721,74.548,75.973,7601.4,0
+GREE.US,D,20200624,000000,75.973,75.973,67.901,70.75,4708.4,0
+GREE.US,D,20200625,000000,72.649,73.599,71.699,73.599,1974.5,0
+GREE.US,D,20200626,000000,74.074,75.498,61.253,64.102,4467.8,0
+GREE.US,D,20200629,000000,65.052,67.426,63.447,67.426,1365.1,0
+GREE.US,D,20200630,000000,67.901,67.901,65.527,66.951,982.4,0
+GREE.US,D,20200701,000000,66.476,66.614,65.527,65.527,483.6,0
+GREE.US,D,20200702,000000,65.527,67.825,65.527,66.476,1480.8,0
+GREE.US,D,20200706,000000,67.426,67.901,65.527,66.476,2029.3,0
+GREE.US,D,20200707,000000,66.476,66.476,64.577,64.577,1061.6,0
+GREE.US,D,20200708,000000,65.527,66.001,61.728,63.627,612.8,0
+GREE.US,D,20200709,000000,65.341,65.341,61.253,61.965,1409.4,0
+GREE.US,D,20200710,000000,61.728,64.23,60.303,63.152,1868.7,0
+GREE.US,D,20200713,000000,63.627,66.277,61.728,64.577,2640.1,0
+GREE.US,D,20200714,000000,65.052,66.476,64.102,66.476,1221.8,0
+GREE.US,D,20200715,000000,66.476,75.474,64.577,68.376,4451.6,0
+GREE.US,D,20200716,000000,67.901,70.275,64.582,70.275,1072.7,0
+GREE.US,D,20200717,000000,70.275,71.225,69.325,71.011,476,0
+GREE.US,D,20200720,000000,70.275,73.599,68.85,69.8,1542.4,0
+GREE.US,D,20200721,000000,69.325,71.225,65.527,66.476,1282,0
+GREE.US,D,20200722,000000,66.476,69.088,66.476,69.088,776.7,0
+GREE.US,D,20200723,000000,68.85,71.225,66.476,69.8,573.1,0
+GREE.US,D,20200724,000000,69.8,71.225,66.476,69.8,1739,0
+GREE.US,D,20200727,000000,72.174,73.119,68.513,69.325,829.8,0
+GREE.US,D,20200728,000000,70.275,72.174,68,70.75,1057.7,0
+GREE.US,D,20200729,000000,72.649,73.124,70.75,71.699,659.6,0
+GREE.US,D,20200730,000000,72.649,83.095,71.699,77.872,7053.3,0
+GREE.US,D,20200731,000000,79.772,89.743,79.297,79.297,5333.6,0
+GREE.US,D,20200803,000000,79.772,86.894,73.124,74.548,5500.2,0
+GREE.US,D,20200804,000000,77.397,84.99,77.397,81.671,2152.8,0
+GREE.US,D,20200805,000000,78.822,82.279,78.822,80.246,1430.9,0
+GREE.US,D,20200806,000000,80.721,81.671,78.822,79.772,2997,0
+GREE.US,D,20200807,000000,78.822,79.772,71.699,76.923,4087.8,0
+GREE.US,D,20200810,000000,76.448,76.975,74.548,76.448,750.8,0
+GREE.US,D,20200811,000000,74.548,84.995,74.548,75.973,5338.3,0
+GREE.US,D,20200812,000000,75.973,81.044,75.498,79.8,4120,0
+GREE.US,D,20200813,000000,79.772,80.721,75.973,77.635,1024,0
+GREE.US,D,20200814,000000,78.822,80.721,76.923,78.347,1876,0
+GREE.US,D,20200817,000000,79.772,80.721,77.397,80.246,1259.8,0
+GREE.US,D,20200818,000000,79.297,81.196,77.397,78.822,2627.5,0
+GREE.US,D,20200819,000000,78.822,82.616,78.822,82.146,3256.5,0
+GREE.US,D,20200820,000000,81.671,82.621,78.822,81.671,3134,0
+GREE.US,D,20200821,000000,83.095,87.844,82.146,86.894,5118.9,0
+GREE.US,D,20200824,000000,88.793,96.87,87.844,95.92,9420.1,0
+GREE.US,D,20200825,000000,98.29,113.96,95.92,103.51,16627.1,0
+GREE.US,D,20200826,000000,104.46,105.89,97.82,103.99,4554.3,0
+GREE.US,D,20200827,000000,103.51,103.51,94.016,99.71,2318.3,0
+GREE.US,D,20200828,000000,99.71,100.43,94.012,94.012,2442.2,0
+GREE.US,D,20200831,000000,96.87,97.29,88.808,93.067,2155.1,0
+GREE.US,D,20200901,000000,94.016,94.966,85.469,88.793,3631.2,0
+GREE.US,D,20200902,000000,87.369,93.542,87.369,92.117,4501.2,0
+GREE.US,D,20200903,000000,92.592,94.966,85.944,86.419,2427,0
+GREE.US,D,20200904,000000,86.419,91.642,86.419,89.743,2128.6,0
+GREE.US,D,20200908,000000,90.218,113.48,90.218,102.8,17534.5,0
+GREE.US,D,20200909,000000,103.51,111.11,92.117,94.491,11440.4,0
+GREE.US,D,20200910,000000,95.44,101.14,91.167,94.491,4311.3,0
+GREE.US,D,20200911,000000,94.491,98.09,90.693,93.603,1171,0
+GREE.US,D,20200914,000000,94.966,99.24,93.542,96.39,2797.1,0
+GREE.US,D,20200915,000000,98.76,99.24,94.491,94.966,2136.3,0
+GREE.US,D,20200916,000000,96.87,99.24,95.44,96.87,1936.4,0
+GREE.US,D,20200917,000000,96.87,97.82,90.693,92.355,3601,0
+GREE.US,D,20200918,000000,91.642,95.44,85.944,87.844,6383.8,0
+GREE.US,D,20200921,000000,86.894,94.966,84.52,87.369,3017.8,0
+GREE.US,D,20200922,000000,87.844,90.218,85.469,86.894,1058.1,0
+GREE.US,D,20200923,000000,85.944,85.944,81.671,81.671,3965.7,0
+GREE.US,D,20200924,000000,80.721,83.57,76.923,81.196,2262.8,0
+GREE.US,D,20200925,000000,81.196,84.572,78.347,83.57,1834.4,0
+GREE.US,D,20200928,000000,86.419,86.894,84.045,84.045,992.6,0
+GREE.US,D,20200929,000000,84.045,86.419,83.095,84.52,1036.9,0
+GREE.US,D,20200930,000000,84.52,86.419,83.57,85.469,511.5,0
+GREE.US,D,20201001,000000,84.52,87.844,81.196,86.894,3739.5,0
+GREE.US,D,20201002,000000,85.944,87.369,82.625,86.894,717.3,0
+GREE.US,D,20201005,000000,86.894,87.844,83.095,86.894,1839.9,0
+GREE.US,D,20201006,000000,86.894,87.369,84.045,86.419,2258.4,0
+GREE.US,D,20201007,000000,85.232,86.419,79.297,82.621,3724.7,0
+GREE.US,D,20201008,000000,83.57,87.369,83.57,84.995,1246.3,0
+GREE.US,D,20201009,000000,85.232,86.025,80.911,82.621,3001.9,0
+GREE.US,D,20201012,000000,82.146,85.469,81.671,81.671,1303.2,0
+GREE.US,D,20201013,000000,84.52,91.167,81.671,89.743,2729,0
+GREE.US,D,20201014,000000,89.743,96.39,87.369,95.92,3069.6,0
+GREE.US,D,20201015,000000,90.669,106.36,90.669,103.75,9086,0
+GREE.US,D,20201016,000000,107.31,116.55,104.94,111.59,13687.3,0
+GREE.US,D,20201019,000000,116.33,116.33,103.04,104.94,8281.6,0
+GREE.US,D,20201020,000000,104.94,105.48,95.92,96.87,5321.7,0
+GREE.US,D,20201021,000000,97.34,104.94,97.34,99.71,3199.7,0
+GREE.US,D,20201022,000000,101.14,103.04,98.29,102.56,2482.9,0
+GREE.US,D,20201023,000000,103.04,104.94,99.71,103.99,1608.7,0
+GREE.US,D,20201026,000000,105.89,105.89,97.44,103.51,1461.2,0
+GREE.US,D,20201027,000000,97.82,103.51,97.82,103.04,873.8,0
+GREE.US,D,20201028,000000,103.04,103.5,96.63,101.14,3271.7,0
+GREE.US,D,20201029,000000,101.14,107.5,101.14,107.31,5165.8,0
+GREE.US,D,20201030,000000,108.26,113.01,104.46,109.69,3221.9,0
+GREE.US,D,20201102,000000,113.96,113.96,102.56,105.89,2640.6,0
+GREE.US,D,20201103,000000,107.31,110.64,101.61,103.51,862.3,0
+GREE.US,D,20201104,000000,104.46,107.31,102.56,103.51,844.9,0
+GREE.US,D,20201105,000000,103.51,106.84,101.61,102.09,1253.6,0
+GREE.US,D,20201106,000000,89.268,98.29,87.274,93.067,9298.6,0
+GREE.US,D,20201109,000000,94.966,96.68,90.218,92.592,3173,0
+GREE.US,D,20201110,000000,90.693,99.24,90.693,95.92,1590.4,0
+GREE.US,D,20201111,000000,97.34,97.58,94.966,94.966,1104.5,0
+GREE.US,D,20201112,000000,97.82,97.82,91.167,92.592,1504.8,0
+GREE.US,D,20201113,000000,93.594,94.966,90.693,92.117,825.7,0
+GREE.US,D,20201116,000000,90.693,94.491,90.218,91.642,1032.8,0
+GREE.US,D,20201117,000000,93.067,94.491,91.167,94.016,988.8,0
+GREE.US,D,20201118,000000,94.966,94.966,92.117,94.016,1045.7,0
+GREE.US,D,20201119,000000,94.016,94.016,91.167,92.592,1314.6,0
+GREE.US,D,20201120,000000,92.592,94.016,91.642,92.592,1405.5,0
+GREE.US,D,20201123,000000,94.016,94.016,91.167,92.117,987.8,0
+GREE.US,D,20201124,000000,92.117,93.542,88.793,92.431,1551.1,0
+GREE.US,D,20201125,000000,92.592,93.067,90.218,91.167,1613.6,0
+GREE.US,D,20201127,000000,91.167,91.861,89.268,91.167,1514.5,0
+GREE.US,D,20201130,000000,90.118,94.016,90.118,94.016,2621.1,0
+GREE.US,D,20201201,000000,94.966,96.87,93.542,95.92,3905.6,0
+GREE.US,D,20201202,000000,94.491,96.39,93.542,94.966,1330.5,0
+GREE.US,D,20201203,000000,94.966,102.75,94.966,99.24,3235.6,0
+GREE.US,D,20201204,000000,99.71,100.78,98.29,100.19,1057.1,0
+GREE.US,D,20201207,000000,100.19,104.46,100.19,103.99,1534.7,0
+GREE.US,D,20201208,000000,102.09,102.09,94.016,94.491,4100.7,0
+GREE.US,D,20201209,000000,95.92,100.19,94.491,97.82,1604.4,0
+GREE.US,D,20201210,000000,97.34,99.24,95.81,96.87,906,0
+GREE.US,D,20201211,000000,97.34,102.09,94.491,95.92,3129.7,0
+GREE.US,D,20201214,000000,98.76,99.24,95.92,98.76,1394,0
+GREE.US,D,20201215,000000,100.19,100.66,98.76,100.19,1320.4,0
+GREE.US,D,20201216,000000,100.66,102.09,99.25,99.71,1219.2,0
+GREE.US,D,20201217,000000,100.19,101.14,96.39,99.24,1808.8,0
+GREE.US,D,20201218,000000,98.29,101.14,96.87,97.34,1923.3,0
+GREE.US,D,20201221,000000,97.82,100.66,97.34,100.66,2230.5,0
+GREE.US,D,20201222,000000,99.24,100.8,97.82,100.66,2521,0
+GREE.US,D,20201223,000000,94.966,97.34,90.693,95.44,7628.1,0
+GREE.US,D,20201224,000000,94.966,99.24,94.016,98.99,1464.6,0
+GREE.US,D,20201228,000000,100.19,101.61,99.24,99.71,983.6,0
+GREE.US,D,20201229,000000,99.24,102.09,96.39,98.29,1417.4,0
+GREE.US,D,20201230,000000,97.92,100.66,95.92,99.71,831,0
+GREE.US,D,20201231,000000,101.61,109.21,97.34,104.46,8841.8,0
+GREE.US,D,20210104,000000,106.84,106.84,102.09,103.99,2712.2,0
+GREE.US,D,20210105,000000,102.56,108.74,97.82,99.71,9966,0
+GREE.US,D,20210106,000000,100.19,103.51,98.32,100.19,3033,0
+GREE.US,D,20210107,000000,101.14,103.51,99.24,103.04,2119.1,0
+GREE.US,D,20210108,000000,103.51,107.96,98.29,102.56,4781.4,0
+GREE.US,D,20210111,000000,102.09,102.09,98.76,99.71,3632.9,0
+GREE.US,D,20210112,000000,100.19,101.09,98.76,98.76,1977.6,0
+GREE.US,D,20210113,000000,100.19,100.66,97.34,98.76,1315.7,0
+GREE.US,D,20210114,000000,99.71,101.14,95.92,97.34,3273,0
+GREE.US,D,20210115,000000,98.76,98.76,96.39,98.76,1468.8,0
+GREE.US,D,20210119,000000,98.76,103.51,96.39,103.51,7103.5,0
+GREE.US,D,20210120,000000,97.82,103.51,97.82,100.19,4678.2,0
+GREE.US,D,20210121,000000,100.19,103.51,97.82,101.14,3230.2,0
+GREE.US,D,20210122,000000,100.66,102.09,98.24,101.61,895.3,0
+GREE.US,D,20210125,000000,101.61,103.51,101.61,102.09,1998.4,0
+GREE.US,D,20210126,000000,102.09,104.94,101.14,104.46,3293.6,0
+GREE.US,D,20210127,000000,103.99,104.46,100.19,103.51,2057.2,0
+GREE.US,D,20210128,000000,103.04,104.94,98.76,104.46,2602.8,0
+GREE.US,D,20210129,000000,104.46,104.54,98.76,100.19,2847.2,0
+GREE.US,D,20210201,000000,99.24,103.99,98.55,103.04,2270.8,0
+GREE.US,D,20210202,000000,103.04,111.58,100.19,108.74,6407.2,0
+GREE.US,D,20210203,000000,108.74,120.13,106.84,116.33,5493,0
+GREE.US,D,20210204,000000,117.28,117.76,112.53,113.96,2665.4,0
+GREE.US,D,20210205,000000,115.86,117.28,113.96,116.33,1889.1,0
+GREE.US,D,20210208,000000,118.23,119.66,114.43,117.76,2466.4,0
+GREE.US,D,20210209,000000,119.66,122.03,114.43,114.91,4223.7,0
+GREE.US,D,20210210,000000,113.48,116.33,107.31,113.48,12109.7,0
+GREE.US,D,20210211,000000,113.48,117.73,106.84,108.26,8908.7,0
+GREE.US,D,20210212,000000,107.79,113.01,106.84,112.53,4341.4,0
+GREE.US,D,20210216,000000,113.48,113.96,110.64,113.01,3060.2,0
+GREE.US,D,20210217,000000,112.06,112.53,109.21,111.11,2640.2,0
+GREE.US,D,20210218,000000,109.69,113.01,106.84,109.69,2486.2,0
+GREE.US,D,20210219,000000,109.21,120.13,106.84,115.86,11022.9,0
+GREE.US,D,20210222,000000,115.86,115.86,106.84,112.06,7430.4,0
+GREE.US,D,20210223,000000,106.84,106.84,103.51,106.84,4024,0
+GREE.US,D,20210224,000000,109.21,110.64,103.99,107.31,2479.9,0
+GREE.US,D,20210225,000000,108.74,109.92,103.04,105.89,3021.7,0
+GREE.US,D,20210226,000000,106.84,107.31,98.29,101.61,1846,0
+GREE.US,D,20210301,000000,100.66,103.99,98.76,103.04,1718.6,0
+GREE.US,D,20210302,000000,102.56,104.46,99.24,103.04,1844.1,0
+GREE.US,D,20210303,000000,103.51,103.51,99.95,100.19,812.1,0
+GREE.US,D,20210304,000000,100.19,102.09,90.218,93.067,2910.6,0
+GREE.US,D,20210305,000000,94.016,96.39,90.218,94.016,2092.7,0
+GREE.US,D,20210308,000000,94.966,98.29,93.542,95.92,1104.5,0
+GREE.US,D,20210309,000000,96.87,100.1,95.92,99.24,621.1,0
+GREE.US,D,20210310,000000,99.24,99.71,96.1,97.82,1258.5,0
+GREE.US,D,20210311,000000,97.82,101.61,97.82,100.19,1000.4,0
+GREE.US,D,20210312,000000,99.71,101.61,96.99,98.76,1069.2,0
+GREE.US,D,20210315,000000,97.82,103.02,97.34,101.14,2878.9,0
+GREE.US,D,20210316,000000,102.56,102.56,99.71,100.66,968.6,0
+GREE.US,D,20210317,000000,100.66,104.46,98.29,102.09,2079.3,0
+GREE.US,D,20210318,000000,103.04,104.46,98.76,103.04,1728.1,0
+GREE.US,D,20210319,000000,103.04,104.46,99.71,101.61,1343.2,0
+GREE.US,D,20210322,000000,378.44,448.71,293.45,337.13,5951984.1,0
+GREE.US,D,20210323,000000,335.23,337.13,254.51,303.89,401679,0
+GREE.US,D,20210324,000000,292.97,303.89,217.47,217.47,144216.2,0
+GREE.US,D,20210325,000000,195.63,255.93,189.93,237.89,131522.4,0
+GREE.US,D,20210326,000000,232.83,241.69,213.67,226.97,33659.3,0
+GREE.US,D,20210329,000000,237.42,242.16,200.85,202.28,30243.5,0
+GREE.US,D,20210330,000000,206.15,219.85,200.38,209.4,19768.3,0
+GREE.US,D,20210331,000000,213.2,230.29,209.88,217.95,26385,0
+GREE.US,D,20210401,000000,218.96,236.47,209.88,217.47,19869.9,0
+GREE.US,D,20210405,000000,222.7,239.79,208.46,235.52,28563.6,0
+GREE.US,D,20210406,000000,231.24,246.44,229.34,236.47,22523,0
+GREE.US,D,20210407,000000,232.19,233.14,218.42,227.92,15330.7,0
+GREE.US,D,20210408,000000,232.19,235.04,223.17,234.57,10454.8,0
+GREE.US,D,20210409,000000,237.42,258.78,229.82,239.31,40194.8,0
+GREE.US,D,20210412,000000,249.29,261.16,230.77,236.47,29472.6,0
+GREE.US,D,20210413,000000,242.16,247.87,221.27,235.99,98731.8,0
+GREE.US,D,20210414,000000,237.14,237.14,209.88,211.77,27227.4,0
+GREE.US,D,20210415,000000,213.67,214.62,189.93,205.6,23973.7,0
+GREE.US,D,20210416,000000,201.33,202.04,178.06,180.91,24307.2,0
+GREE.US,D,20210419,000000,170.94,172.84,154.75,162.39,22521.1,0
+GREE.US,D,20210420,000000,163.55,164.77,151.95,153.37,10550.9,0
+GREE.US,D,20210421,000000,152.9,173.79,151.95,170.46,12398.9,0
+GREE.US,D,20210422,000000,172.36,188.03,163.82,165.24,14014.9,0
+GREE.US,D,20210423,000000,163.34,175.21,160.02,174.74,8932.2,0
+GREE.US,D,20210426,000000,178.06,188.98,175.69,176.16,11935.9,0
+GREE.US,D,20210427,000000,182.33,185.66,170.94,174.26,8838.9,0
+GREE.US,D,20210428,000000,176.16,190.88,173.31,190.88,7840.8,0
+GREE.US,D,20210429,000000,190.88,196.72,178.06,195.16,16112.6,0
+GREE.US,D,20210430,000000,189.93,198,180.44,180.44,7120.4,0
+GREE.US,D,20210503,000000,185.18,188.98,176.16,179.49,6979.9,0
+GREE.US,D,20210504,000000,175.69,178.49,161.44,162.87,9071.7,0
+GREE.US,D,20210505,000000,161.92,167.62,151.95,151.95,12729,0
+GREE.US,D,20210506,000000,148.24,151.95,135.8,139.13,16185.8,0
+GREE.US,D,20210507,000000,141.02,150.05,140.07,146.25,7158.1,0
+GREE.US,D,20210510,000000,146.25,146.25,137.7,138.89,8436.4,0
+GREE.US,D,20210511,000000,132.95,144.82,126.3,139.6,9162.1,0
+GREE.US,D,20210512,000000,137.7,145.77,131.53,135.8,9139.3,0
+GREE.US,D,20210513,000000,139.6,139.6,112.06,117.76,14828.6,0
+GREE.US,D,20210514,000000,118.23,139.88,118.23,130.58,9231.1,0
+GREE.US,D,20210517,000000,128.68,136.29,118.71,122.03,7520,0
+GREE.US,D,20210518,000000,123.46,129.8,121.08,124.41,6852.3,0
+GREE.US,D,20210519,000000,116.33,121.08,110.16,117.76,22890.7,0
+GREE.US,D,20210520,000000,122.51,122.98,118.71,119.66,9066.5,0
+GREE.US,D,20210521,000000,123.46,123.46,115.38,119.66,14488.7,0
+GREE.US,D,20210524,000000,120.13,122.98,116.33,121.56,14029.4,0
+GREE.US,D,20210525,000000,121.08,125.83,119.18,120.61,14362.6,0
+GREE.US,D,20210526,000000,122.98,137.23,120.61,134.85,17240.8,0
+GREE.US,D,20210527,000000,140.07,141.5,130.58,134.38,12997.7,0
+GREE.US,D,20210528,000000,130.58,134.38,128.68,133.9,5042.4,0
+GREE.US,D,20210601,000000,131.53,133.43,123.46,126.3,12424.8,0
+GREE.US,D,20210602,000000,127.73,160.02,125.12,158.59,23011.2,0
+GREE.US,D,20210603,000000,158.59,158.59,140.07,141.5,14674.9,0
+GREE.US,D,20210604,000000,146.02,168.56,142.92,163.34,79493.3,0
+GREE.US,D,20210607,000000,166.67,169.51,154.79,161.44,18711.9,0
+GREE.US,D,20210608,000000,162.87,182.81,156.69,174.74,73566.6,0
+GREE.US,D,20210609,000000,178.06,194.68,166.19,168.09,68882.3,0
+GREE.US,D,20210610,000000,172.84,220.8,169.99,205.6,340094.1,0
+GREE.US,D,20210611,000000,196.58,236.94,191.36,194.21,106257.1,0
+GREE.US,D,20210614,000000,210.35,213.67,197.05,202.75,48030.4,0
+GREE.US,D,20210615,000000,203.23,210.82,192.31,203.7,33862,0
+GREE.US,D,20210616,000000,198.95,203.94,190.41,199.9,20044.5,0
+GREE.US,D,20210617,000000,198,201.8,191.83,194.21,15272.1,0
+GREE.US,D,20210618,000000,193.26,197.53,184.23,190.88,23877,0
+GREE.US,D,20210621,000000,189.93,189.93,164.77,167.14,34330.1,0
+GREE.US,D,20210622,000000,159.54,175.21,152.9,169.04,22119.8,0
+GREE.US,D,20210623,000000,170.94,188.51,169.99,185.66,26070.8,0
+GREE.US,D,20210624,000000,187.56,195.16,180.91,185.66,14098.2,0
+GREE.US,D,20210625,000000,188.31,197.05,175.69,192.31,38074.7,0
+GREE.US,D,20210628,000000,195.63,201.8,185.18,185.18,21484.2,0
+GREE.US,D,20210629,000000,192.2,199.9,189.93,193.73,21053,0
+GREE.US,D,20210630,000000,188.51,190.41,180.44,183.28,13171.1,0
+GREE.US,D,20210701,000000,187.56,189.93,180.91,188.51,19233.3,0
+GREE.US,D,20210702,000000,190.88,209.4,188.51,207.98,44750.4,0
+GREE.US,D,20210706,000000,211.77,249.29,196.15,233.62,121905.9,0
+GREE.US,D,20210707,000000,235.04,250.71,199.9,202.75,97294.3,0
+GREE.US,D,20210708,000000,186.61,215.57,182.81,201.33,35799.2,0
+GREE.US,D,20210709,000000,204.65,221.75,204.18,210.35,41564.3,0
+GREE.US,D,20210712,000000,208.93,220.79,204.65,212.25,33487.3,0
+GREE.US,D,20210713,000000,206.55,211.3,199.43,202.75,21473,0
+GREE.US,D,20210714,000000,202.75,208.93,191.83,194.21,20302.7,0
+GREE.US,D,20210715,000000,200.48,214.15,187.56,196.58,47010.4,0
+GREE.US,D,20210716,000000,193.73,205.13,188.98,189.46,26417.8,0
+GREE.US,D,20210719,000000,194.28,221.75,190.41,208.45,72512.2,0
+GREE.US,D,20210720,000000,216.05,282.52,202.28,214.15,363331.5,0
+GREE.US,D,20210721,000000,220.32,237.42,209.94,235.04,94693.5,0
+GREE.US,D,20210722,000000,237.89,330.01,237.89,260.21,578042.4,0
+GREE.US,D,20210723,000000,261.16,298.67,232.19,293.45,185697.4,0
+GREE.US,D,20210726,000000,375.12,379.86,299.14,320.04,425909.9,0
+GREE.US,D,20210727,000000,325.73,331.43,276.35,328.58,224338.7,0
+GREE.US,D,20210728,000000,403.61,442.54,345.68,425.92,768701.4,0
+GREE.US,D,20210729,000000,380.81,420.7,363.25,371.79,159921.9,0
+GREE.US,D,20210730,000000,344.25,390.31,334.76,380.81,101279.8,0
+GREE.US,D,20210802,000000,377.6,386.99,342.35,349,78310.2,0
+GREE.US,D,20210803,000000,349,352.32,281.57,295.34,119553.3,0
+GREE.US,D,20210804,000000,294.35,344.25,291.07,332.38,117490.9,0
+GREE.US,D,20210805,000000,319.09,323.88,300.09,315.29,67800.4,0
+GREE.US,D,20210806,000000,318.14,364.19,316.28,338.55,104615.2,0
+GREE.US,D,20210809,000000,379.39,390.31,352.8,368.94,143069.7,0
+GREE.US,D,20210810,000000,374.64,377.5,337.18,353.75,61768.5,0
+GREE.US,D,20210811,000000,362.33,362.33,320.51,340.45,64637.5,0
+GREE.US,D,20210812,000000,330.96,389.36,313.39,377.02,148113.6,0
+GREE.US,D,20210813,000000,463.91,516.62,377.97,384.61,1758546.2,0
+GREE.US,D,20210816,000000,410.04,412.15,364.19,372.27,187030.5,0
+GREE.US,D,20210817,000000,357.07,403.61,356.12,397.91,145210.4,0
+GREE.US,D,20210818,000000,385.09,417.85,370.37,386.51,103077.7,0
+GREE.US,D,20210819,000000,386.51,416.43,381.29,416.43,106703.5,0
+GREE.US,D,20210820,000000,441.32,495.72,406.45,418.33,612166.1,0
+GREE.US,D,20210823,000000,438.92,546.06,423.07,530.39,686884.8,0
+GREE.US,D,20210824,000000,527.54,698.95,516.62,554.13,1700407,0
+GREE.US,D,20210825,000000,635.8,714.62,600.19,662.86,1094932,0
+GREE.US,D,20210826,000000,714.57,949.19,679.96,935.42,2230225.7,0
+GREE.US,D,20210827,000000,1834.7,2834.3,1250.2,1250.2,3507427.6,0
+GREE.US,D,20210830,000000,1746.9,2049.8,1393.2,1727.9,1536409.2,0
+GREE.US,D,20210831,000000,1708,1727.9,1448.7,1489.1,611944.1,0
+GREE.US,D,20210901,000000,1373.2,1385.1,1083.1,1144.3,589912.2,0
+GREE.US,D,20210902,000000,1228,1377,1011.9,1044.6,619809.5,0
+GREE.US,D,20210903,000000,1043.9,1154.3,979.1,1042.3,438817.9,0
+GREE.US,D,20210907,000000,1052.7,1089.7,834.28,916.42,423367.1,0
+GREE.US,D,20210908,000000,1002.4,1104.9,880.81,1099.7,612129.7,0
+GREE.US,D,20210909,000000,1106.4,1309.1,1027.1,1235.5,1337839.4,0
+GREE.US,D,20210910,000000,1182.3,1228.4,987.65,997.1,629943.2,0
+GREE.US,D,20210913,000000,1027.1,1071.7,879.39,906.93,370670.1,0
+GREE.US,D,20210914,000000,887.93,889.36,548.43,560.3,1056790.1,0
+GREE.US,D,20210915,000000,569.965,600,393,434,779045.5,0
+GREE.US,D,20210916,000000,450,502.5,421.82,435,412016.6,0
+GREE.US,D,20210917,000000,435,438.858,366.7,397,320019.5,0
+GREE.US,D,20210920,000000,348,381.9,305,307.8,384989.2,0
+GREE.US,D,20210921,000000,312,316.8,280.101,301.4,415422.7,0
+GREE.US,D,20210922,000000,313.1,313.1,280.5,290.9,290693.5,0
+GREE.US,D,20210923,000000,290,305,252.3,254,276256.1,0
+GREE.US,D,20210924,000000,241.3,277.9,236.1,261.5,391716.1,0
+GREE.US,D,20210927,000000,255.9,270.5,242.6,251.7,122232.5,0
+GREE.US,D,20210928,000000,247.6,249.823,236.5,237.8,69377.1,0
+GREE.US,D,20210929,000000,294.1,325,250,254,2480492.1,0
+GREE.US,D,20210930,000000,252.603,269.699,240.2,255.4,281670.5,0
+GREE.US,D,20211001,000000,259.1,267.5,245.6,250.9,135269.5,0
+GREE.US,D,20211004,000000,243.1,278.5,235.3,262.7,213190.7,0
+GREE.US,D,20211005,000000,261.3,274.9,251.1,254,175907.5,0
+GREE.US,D,20211006,000000,255,270.1,244.5,249.9,204292.3,0
+GREE.US,D,20211007,000000,242,253,242,243.7,95459.8,0
+GREE.US,D,20211008,000000,243.7,244.041,228.2,229.5,87097.4,0
+GREE.US,D,20211011,000000,234.7,253.6,231.1,232.4,134859.6,0
+GREE.US,D,20211012,000000,232.5,237.199,227.3,228.1,61827,0
+GREE.US,D,20211013,000000,227.3,242,220.403,239.5,268934.6,0
+GREE.US,D,20211014,000000,232.7,234.891,223.5,224.9,115309,0
+GREE.US,D,20211015,000000,227.1,250.8,222.5,242.5,330452.1,0
+GREE.US,D,20211018,000000,238,263.6,233.7,238.9,248059.6,0
+GREE.US,D,20211019,000000,240.2,244.69,226.9,227,114672.2,0
+GREE.US,D,20211020,000000,230,239.6,228.1,229.1,106765.7,0
+GREE.US,D,20211021,000000,227.5,234,216.8,218.8,113386.9,0
+GREE.US,D,20211022,000000,218.7,219,200.05,203.6,130737.3,0
+GREE.US,D,20211025,000000,207.4,210.2,202.26,202.6,69473.9,0
+GREE.US,D,20211026,000000,204.2,232.5,201.2,204.9,196422.6,0
+GREE.US,D,20211027,000000,203.5,237.2,195,212.8,182830.6,0
+GREE.US,D,20211028,000000,214.7,217.2,202.3,203.2,70469.9,0
+GREE.US,D,20211029,000000,202,286.699,200.2,271.9,2789206.5,0
+GREE.US,D,20211101,000000,259.4,307.2,241.5,264.6,1117850.4,0
+GREE.US,D,20211102,000000,258.6,272.3,251,253,226184.9,0
+GREE.US,D,20211103,000000,249.1,259,242.5,249.8,154105.4,0
+GREE.US,D,20211104,000000,244.8,257.5,240.8,241.9,93016.1,0
+GREE.US,D,20211105,000000,243.6,276.5,235.6,258.4,604992.4,0
+GREE.US,D,20211108,000000,262.1,307.9,262.1,282.4,518367.9,0
+GREE.US,D,20211109,000000,292.2,305,265.6,269.7,190728.4,0
+GREE.US,D,20211110,000000,279.2,279.2,251.5,256,211341.9,0
+GREE.US,D,20211111,000000,259.9,265.8,253.5,256,83217.6,0
+GREE.US,D,20211112,000000,258.3,259.7,245.2,253.6,97401.1,0
+GREE.US,D,20211115,000000,255,262.5,238.194,241.8,137017.8,0
+GREE.US,D,20211116,000000,233.9,234,215.5,216.7,146507.2,0
+GREE.US,D,20211117,000000,219.5,235.939,217.6,229.4,127127.3,0
+GREE.US,D,20211118,000000,222.6,224.5,204,206,100916.7,0
+GREE.US,D,20211119,000000,208.7,222.7,206,208.4,107578.5,0
+GREE.US,D,20211122,000000,211.5,211.5,188.106,194.2,100301,0
+GREE.US,D,20211123,000000,196.5,204.5,189.5,193.5,59965.8,0
+GREE.US,D,20211124,000000,192,199.5,185.81,197.3,52586.4,0
+GREE.US,D,20211126,000000,190,194.061,186.8,191.8,24565.4,0
+GREE.US,D,20211129,000000,192,194.4,182,190,63516,0
+GREE.US,D,20211130,000000,190,202.5,186.3,193.8,138062.7,0
+GREE.US,D,20211201,000000,195.1,195.1,162.6,168.7,116073.2,0
+GREE.US,D,20211202,000000,169.8,174.8,156.6,159.2,63411.1,0
+GREE.US,D,20211203,000000,161.1,163.3,133.5,135.4,135440.8,0
+GREE.US,D,20211206,000000,129,155.4,127,151.5,80692.7,0
+GREE.US,D,20211207,000000,155.8,182,155.23,175.5,110014.5,0
+GREE.US,D,20211208,000000,172.1,182.5,168.6,174.9,50652.1,0
+GREE.US,D,20211209,000000,173.8,173.8,166.1,169.8,34860.1,0
+GREE.US,D,20211210,000000,171.4,175.7,162.8,173.1,41371.8,0
+GREE.US,D,20211213,000000,168.1,179,165,175.5,41086.1,0
+GREE.US,D,20211214,000000,168.1,176,157.65,164,43625,0
+GREE.US,D,20211215,000000,165.8,174.8,150.1,172.7,48229.1,0
+GREE.US,D,20211216,000000,174.7,175.4,161.1,164.5,42950.7,0
+GREE.US,D,20211217,000000,162.3,170.9,153.701,170.7,121365.9,0
+GREE.US,D,20211220,000000,164.9,165.6,151.75,157.4,69487.4,0
+GREE.US,D,20211221,000000,162.5,174.7,158.9,174.6,62427.3,0
+GREE.US,D,20211222,000000,174,180,168,173.4,44120.8,0
+GREE.US,D,20211223,000000,175,221.1,175,196.5,476616,0
+GREE.US,D,20211227,000000,197,199.4,186.006,189.5,93365.2,0
+GREE.US,D,20211228,000000,184.2,192,167.3,169,76351.5,0
+GREE.US,D,20211229,000000,169.8,170.9,165,168,43655.6,0
+GREE.US,D,20211230,000000,166.8,177.3,165.884,169,39501.9,0
+GREE.US,D,20211231,000000,169,174.5,158.6,160.5,43486.1,0
+GREE.US,D,20220103,000000,165.1,177,161.198,172.9,32859.5,0
+GREE.US,D,20220104,000000,171.5,178.645,165.1,173.3,28653.9,0
+GREE.US,D,20220105,000000,169.6,171.571,159.9,163.1,45335.8,0
+GREE.US,D,20220106,000000,161.3,173,157.05,160.1,68717.2,0
+GREE.US,D,20220107,000000,160,168.561,156,158.9,26147.7,0
+GREE.US,D,20220110,000000,153.4,160,152.1,159.6,19151.9,0
+GREE.US,D,20220111,000000,159.7,167.384,157.2,158.8,29066.2,0
+GREE.US,D,20220112,000000,163,166.399,156,159.9,22916.5,0
+GREE.US,D,20220113,000000,160,163.2,147.3,147.9,28131.2,0
+GREE.US,D,20220114,000000,146.4,152.5,140.3,145.9,23150.5,0
+GREE.US,D,20220118,000000,145,147.599,141.5,142.4,23615.8,0
+GREE.US,D,20220119,000000,143.3,148.7,142.05,145.1,16702.3,0
+GREE.US,D,20220120,000000,147.1,153.2,140.3,141.8,24841.2,0
+GREE.US,D,20220121,000000,137.5,141.5,119.5,119.7,62431.8,0
+GREE.US,D,20220124,000000,108.2,115.815,98.5,114.9,70331.2,0
+GREE.US,D,20220125,000000,112.4,116.199,109.1,113,30441.5,0
+GREE.US,D,20220126,000000,120,121.643,109,112.4,35813.1,0
+GREE.US,D,20220127,000000,114.9,114.9,103.1,107.3,39042,0
+GREE.US,D,20220128,000000,106.1,114.3,101.7,110.2,23543.1,0
+GREE.US,D,20220131,000000,109.1,119.999,109.1,115.9,26146.8,0
+GREE.US,D,20220201,000000,117.3,139.8,117.1,126.6,79827.3,0
+GREE.US,D,20220202,000000,128,128,110.6,111.5,37719.8,0
+GREE.US,D,20220203,000000,109.1,116.293,109.1,109.5,23430.8,0
+GREE.US,D,20220204,000000,108.6,129.8,108.2,120.5,53039.1,0
+GREE.US,D,20220207,000000,127,135.8,124.6,125.2,38697.1,0
+GREE.US,D,20220208,000000,123.2,129,121.2,126.9,20948.5,0
+GREE.US,D,20220209,000000,130,133.6,125.919,129.5,28199.7,0
+GREE.US,D,20220210,000000,125.1,135.5,123.1,124.3,30987.1,0
+GREE.US,D,20220211,000000,124.4,127.6,115.1,115.5,30867.6,0
+GREE.US,D,20220214,000000,114.7,120.186,110.5,111.6,20620.8,0
+GREE.US,D,20220215,000000,115.8,119.5,114.5,117.1,25865,0
+GREE.US,D,20220216,000000,115.6,119.3,112.5,115,20762.1,0
+GREE.US,D,20220217,000000,114,114.9,103.5,104.05,19948.8,0
+GREE.US,D,20220218,000000,105.2,107.8,95,96.1,52036.7,0
+GREE.US,D,20220222,000000,91.7,96.82,87.2,87.3,43487.1,0
+GREE.US,D,20220223,000000,90,93.799,86.1,86.5,28167.9,0
+GREE.US,D,20220224,000000,80.8,90.3,78.1,89.6,37223,0
+GREE.US,D,20220225,000000,91.4,91.8,86.008,90.3,18963.8,0
+GREE.US,D,20220228,000000,90.9,97.8,90.2,95.8,22849.9,0
+GREE.US,D,20220301,000000,98.1,100.784,92.6,97.5,28211.2,0
+GREE.US,D,20220302,000000,95.1,98.999,94.1,96.4,18538.8,0
+GREE.US,D,20220303,000000,96.8,97.207,88.8,90,16728.4,0
+GREE.US,D,20220304,000000,88.5,89.7,83,83.4,21975.5,0
+GREE.US,D,20220307,000000,85.2,86.799,80.4,81.4,20154.1,0
+GREE.US,D,20220308,000000,81.4,83.7,77.895,80.7,29515.7,0
+GREE.US,D,20220309,000000,86,94,86,90.8,41240.3,0
+GREE.US,D,20220310,000000,88,90.8,86,87.8,15598.4,0
+GREE.US,D,20220311,000000,88.2,88.3,78.85,79.8,21362.9,0
+GREE.US,D,20220314,000000,80.8,82,72.6,72.8,34085.6,0
+GREE.US,D,20220315,000000,73,75.6,70.1,73.6,34461,0
+GREE.US,D,20220316,000000,75.5,79.4,74,78.4,35756.9,0
+GREE.US,D,20220317,000000,79.2,84.5,75.5,83.9,21032.3,0
+GREE.US,D,20220318,000000,83.5,90.912,81.3,82.2,53418.5,0
+GREE.US,D,20220321,000000,83.9,88.4,81.1,84,24731.1,0
+GREE.US,D,20220322,000000,87.3,95.7,87.2,88.1,37750.4,0
+GREE.US,D,20220323,000000,86.9,89.68,84,84.4,18452.3,0
+GREE.US,D,20220324,000000,86.1,88.225,82.7,85.6,29605.8,0
+GREE.US,D,20220325,000000,85.6,87.5,79.4,82.1,32789.4,0
+GREE.US,D,20220328,000000,86.1,92.2,82.1,91,83050.1,0
+GREE.US,D,20220329,000000,90,92.6,83.6,89.4,70290.4,0
+GREE.US,D,20220330,000000,88.4,91.4,83.6,84.5,34723.4,0
+GREE.US,D,20220331,000000,84,87.8,81.7,86,39862.2,0
+GREE.US,D,20220401,000000,85.9,126.8,83.5,115.2,2096828.6,0
+GREE.US,D,20220404,000000,114.5,118.3,100,110.3,269133.3,0
+GREE.US,D,20220405,000000,108.204,117,105.3,107.4,114479,0
+GREE.US,D,20220406,000000,103.8,103.8,88.3,89.5,169917.4,0
+GREE.US,D,20220407,000000,91.35,91.35,84.3,86.8,53455.7,0
+GREE.US,D,20220408,000000,86.4,92.1,82,85.4,77950.3,0
+GREE.US,D,20220411,000000,83.2,89.5,81.001,86.2,51778.8,0
+GREE.US,D,20220412,000000,87.1,88.999,81,81.6,51637,0
+GREE.US,D,20220413,000000,80.6,85.9,80.6,84.9,37057.6,0
+GREE.US,D,20220414,000000,84.1,84.8,80.9,81.9,28010.6,0
+GREE.US,D,20220418,000000,80.5,81.95,77,78.6,38850.5,0
+GREE.US,D,20220419,000000,78,87.8,77.4,84.7,40557.5,0
+GREE.US,D,20220420,000000,83.9,84.1,79.2,80.5,31607.8,0
+GREE.US,D,20220421,000000,83,83.1,73.601,74.4,37862.6,0
+GREE.US,D,20220422,000000,74.5,76.2,66.8,69.1,44252.7,0
+GREE.US,D,20220425,000000,68.1,72.885,66.5,67.3,31514.9,0
+GREE.US,D,20220426,000000,67.9,68.4,62.7,64,35310.3,0
+GREE.US,D,20220427,000000,63.2,66.4,62.6,64.3,39515,0
+GREE.US,D,20220428,000000,64.8,66.2,62.3,65.4,33697.6,0
+GREE.US,D,20220429,000000,64.8,67.8,62.3,62.7,29816.3,0
+GREE.US,D,20220502,000000,62.3,67.2,61.2,65.4,24783.7,0
+GREE.US,D,20220503,000000,64.7,66.733,63.4,64.8,18480.6,0
+GREE.US,D,20220504,000000,64.8,69.5,61.801,68.9,52281.6,0
+GREE.US,D,20220505,000000,66.9,66.9,61.377,62.9,22680.2,0
+GREE.US,D,20220506,000000,62.1,63.299,59.5,60.5,18044.8,0
+GREE.US,D,20220509,000000,58.3,58.5,52.9,55.2,29239.9,0
+GREE.US,D,20220510,000000,56.5,57.89,51.8,53.4,22371.5,0
+GREE.US,D,20220511,000000,51.1,53.5,45.8,45.8,37258.9,0
+GREE.US,D,20220512,000000,44.1,50.2,43.1,47.4,46182.5,0
+GREE.US,D,20220513,000000,49,52.952,47.9,51.2,60820.5,0
+GREE.US,D,20220516,000000,49.9,53.2,49.1,51.6,30948.1,0
+GREE.US,D,20220517,000000,54.5,56.7,52.9,55,26441.8,0
+GREE.US,D,20220518,000000,53.2,55.8,50.8,51.7,25101.1,0
+GREE.US,D,20220519,000000,50.9,54.1,50.9,52.1,23692.7,0
+GREE.US,D,20220520,000000,53.5,53.7,46.75,48,42352.9,0
+GREE.US,D,20220523,000000,49.1,49.8,47,48.3,29384.8,0
+GREE.US,D,20220524,000000,46.8,46.8,43.3,45.1,35000.2,0
+GREE.US,D,20220525,000000,43.8,45.7,43.148,44.6,33380.6,0
+GREE.US,D,20220526,000000,44,47.8,43.1,45.1,26710.2,0
+GREE.US,D,20220527,000000,45.7,47.2,44.7,47,23964.2,0
+GREE.US,D,20220531,000000,48.7,49.8,46.542,47.8,29517.5,0
+GREE.US,D,20220601,000000,47.1,48,44.3,45.4,30343.7,0
+GREE.US,D,20220602,000000,45.3,47.65,44.5,46.4,30389.4,0
+GREE.US,D,20220603,000000,46.3,46.3,41.9,42.8,58169.4,0
+GREE.US,D,20220606,000000,43.9,44.1,41.6,43.2,40327,0
+GREE.US,D,20220607,000000,42.9,43.6,41.9,43.3,26998.4,0
+GREE.US,D,20220608,000000,43.3,44.813,40.7,41.1,47178.4,0
+GREE.US,D,20220609,000000,40.5,41,38.7,39,29460,0
+GREE.US,D,20220610,000000,37.5,39,36.6,37,35537.2,0
+GREE.US,D,20220613,000000,33.4,34.5,29.5,30,73081.9,0
+GREE.US,D,20220614,000000,30.9,32.5,29.5,30.5,39175.8,0
+GREE.US,D,20220615,000000,30.5,33.75,30.1,32.3,50949.5,0
+GREE.US,D,20220616,000000,31.3,32.8,30.6,31.2,30608.4,0
+GREE.US,D,20220617,000000,32.1,33.3,30.9,30.9,43303.6,0
+GREE.US,D,20220621,000000,32.3,37.15,32.3,33.05,65546.7,0
+GREE.US,D,20220622,000000,32.1,34.8,31.3,31.3,32291,0
+GREE.US,D,20220623,000000,31.3,32.3,30,31.7,54013.3,0
+GREE.US,D,20220624,000000,32,33.6,31.1,31.7,164519.5,0
+GREE.US,D,20220627,000000,31.8,32.3,30.196,30.8,23105.7,0
+GREE.US,D,20220628,000000,30.8,31.3,29.6,29.9,28734.2,0
+GREE.US,D,20220629,000000,29.6,30.1,26.5,27.4,44078.1,0
+GREE.US,D,20220630,000000,26.7,27.4,24.95,25.4,68646.1,0
+GREE.US,D,20220701,000000,24.8,25.912,24.699,25.6,28962.8,0
+GREE.US,D,20220705,000000,25.6,26.9,24,26.8,30766.6,0
+GREE.US,D,20220706,000000,26.8,27.4,24.75,24.9,38870.7,0
+GREE.US,D,20220707,000000,24.9,29.5,24.9,29.1,148513.4,0
+GREE.US,D,20220708,000000,28.3,30.799,27.2,28.1,129082.2,0
+GREE.US,D,20220711,000000,28,28,26.2,27,32125.7,0
+GREE.US,D,20220712,000000,27,27.6,25.9,26.1,18453.2,0
+GREE.US,D,20220713,000000,25.1,27,24.9,25.8,27771,0
+GREE.US,D,20220714,000000,25.9,26.2,24.201,25.6,41732.2,0
+GREE.US,D,20220715,000000,25.7,26.8,25.15,26.1,26713.5,0
+GREE.US,D,20220718,000000,27.1,30.9,27.1,27.8,91821.6,0
+GREE.US,D,20220719,000000,28.8,31.4,28.2,31,83540.6,0
+GREE.US,D,20220720,000000,31.2,33.9,30.701,33.1,113333.5,0
+GREE.US,D,20220721,000000,32.3,34.39,31.7,33.1,63457.3,0
+GREE.US,D,20220722,000000,33.2,33.2,29.5,29.8,29463.5,0
+GREE.US,D,20220725,000000,29,29.257,28.214,28.6,27860.9,0
+GREE.US,D,20220726,000000,28,28.2,26.2,26.2,21506.4,0
+GREE.US,D,20220727,000000,26.7,28.4,26.4,28.2,33551.4,0
+GREE.US,D,20220728,000000,28.7,29.6,27.3,29.4,37241.8,0
+GREE.US,D,20220729,000000,29.1,30.2,27.8,29.8,32837.6,0
+GREE.US,D,20220801,000000,29.6,30,28.7,29.6,18836.8,0
+GREE.US,D,20220802,000000,29,31.205,29,30.3,22035.7,0
+GREE.US,D,20220803,000000,30.6,32.5,30.432,31.7,25895.5,0
+GREE.US,D,20220804,000000,31.8,33.2,31.4,32.5,20927.2,0
+GREE.US,D,20220805,000000,31.2,34.5,30.7,34.1,45721.3,0
+GREE.US,D,20220808,000000,34.8,39.9,34.8,38.3,65551.8,0
+GREE.US,D,20220809,000000,36.2,37.5,34.9,36.4,27102.4,0
+GREE.US,D,20220810,000000,37.5,41.299,36.7,40.1,60014.5,0
+GREE.US,D,20220811,000000,42.2,42.8,39,39.4,67571.5,0
+GREE.US,D,20220812,000000,39.6,41.7,38,41.6,36460.3,0
+GREE.US,D,20220815,000000,41.5,48.9,41.2,46.5,105947.2,0
+GREE.US,D,20220816,000000,40.7,40.8,36,37.6,123334.5,0
+GREE.US,D,20220817,000000,36.6,37.4,35,36.2,46209.8,0
+GREE.US,D,20220818,000000,35.7,37.8,32.1,32.7,70450.9,0
+GREE.US,D,20220819,000000,31.2,31.3,30.205,30.4,29862.7,0
+GREE.US,D,20220822,000000,29.5,30.319,28,28.7,31656.9,0
+GREE.US,D,20220823,000000,28.4,29.399,27.6,27.8,22864.8,0
+GREE.US,D,20220824,000000,28.1,28.4,27.2,27.8,25909,0
+GREE.US,D,20220825,000000,28.4,28.4,27.3,28,34636.9,0
+GREE.US,D,20220826,000000,28,28,25.9,26.2,38917.3,0
+GREE.US,D,20220829,000000,25.1,26.6,25.1,26,29915.5,0
+GREE.US,D,20220830,000000,26,26.4,24.512,24.8,22000.6,0
+GREE.US,D,20220831,000000,24.7,25.2,24,24.3,17806.1,0
+GREE.US,D,20220901,000000,24,24,21.9,22.8,32222.4,0
+GREE.US,D,20220902,000000,23,23.3,21.9,22,23593.5,0
+GREE.US,D,20220906,000000,22,22.999,20.9,21.2,20166,0
+GREE.US,D,20220907,000000,21,22.4,21,22.1,16344.3,0
+GREE.US,D,20220908,000000,22,23.2,21.6,23.1,18208.1,0
+GREE.US,D,20220909,000000,24,25,23.8,24.3,44278.4,0
+GREE.US,D,20220912,000000,24.5,25,22.7,23.7,43837.9,0
+GREE.US,D,20220913,000000,22.4,23.2,21.3,21.9,36186.8,0
+GREE.US,D,20220914,000000,22.1,22.313,21,21.6,18315.3,0
+GREE.US,D,20220915,000000,21.5,22.3,20.999,21.1,21721.4,0
+GREE.US,D,20220916,000000,20.9,21.7,20.2,21.5,50744.2,0
+GREE.US,D,20220919,000000,20.8,22,20.8,21.6,17367.6,0
+GREE.US,D,20220920,000000,21,22,21,21.6,12600.3,0
+GREE.US,D,20220921,000000,21.3,22.383,21.101,21.4,9968.2,0
+GREE.US,D,20220922,000000,21.2,21.3,19.8,20.1,25005.1,0
+GREE.US,D,20220923,000000,19.6,20,18.7,19.4,18286.6,0
+GREE.US,D,20220926,000000,19.3,21,19.3,19.9,9144.8,0
+GREE.US,D,20220927,000000,21.5,22.3,20.6,21.6,17679.4,0
+GREE.US,D,20220928,000000,21.4,21.999,20.05,20.7,43536.8,0
+GREE.US,D,20220929,000000,20.7,20.9,19.401,19.7,26386.9,0
+GREE.US,D,20220930,000000,20.2,21.3,19.6,20,12013.4,0
+GREE.US,D,20221003,000000,20,21.4,19.7,20.2,16752.9,0
+GREE.US,D,20221004,000000,20.3,21.3,20,20.5,27813.7,0
+GREE.US,D,20221005,000000,19.9,20,18.511,18.9,25161.5,0
+GREE.US,D,20221006,000000,18.9,19.5,18.15,18.4,16583.3,0
+GREE.US,D,20221007,000000,17.9,18.3,17.1,17.4,21542.4,0
+GREE.US,D,20221010,000000,17,17.2,13.1,13.2,86302,0
+GREE.US,D,20221011,000000,13.7,13.9,12,12.4,69984.5,0
+GREE.US,D,20221012,000000,12.5,12.87,11.4,12.1,66562,0
+GREE.US,D,20221013,000000,11.8,12.6,11.4,12.2,58395.2,0
+GREE.US,D,20221014,000000,12.3,12.369,10.75,10.9,36422.8,0
+GREE.US,D,20221017,000000,10.8,11.899,10.8,11.4,31438.2,0
+GREE.US,D,20221018,000000,12.1,12.1,10.9,11.2,30634.2,0
+GREE.US,D,20221019,000000,10.7,11.187,10.2,10.3,28462,0
+GREE.US,D,20221020,000000,10.4,11,10.1,10.2,19374.1,0
+GREE.US,D,20221021,000000,10.2,10.5,9.9,10.5,44092,0
+GREE.US,D,20221024,000000,10.4,10.4,9.4,9.93,57936.1,0
+GREE.US,D,20221025,000000,9.801,11.55,9.8,11.4,120921.8,0
+GREE.US,D,20221026,000000,11.2,11.7,10.5,10.5,89452.8,0
+GREE.US,D,20221027,000000,10.3,10.753,9.331,9.601,51360.6,0
+GREE.US,D,20221028,000000,9.961,10.4,9.4,10.1,66716.6,0
+GREE.US,D,20221031,000000,10.1,10.4,9.49999,9.722,46403.6,0
+GREE.US,D,20221101,000000,9.8,10,8.7,8.9,61651.5,0
+GREE.US,D,20221102,000000,8.8,9,8.211,8.211,40272.7,0
+GREE.US,D,20221103,000000,8.01,8.5,7.989,8.3,46349,0
+GREE.US,D,20221104,000000,8.366,8.461,7.9,8.135,47427.3,0
+GREE.US,D,20221107,000000,8.2,8.3,7.701,7.86,37314.3,0
+GREE.US,D,20221108,000000,8,8,7.0505,7.124,66812.8,0
+GREE.US,D,20221109,000000,7.2,7.2,6.15,6.505,66175.6,0
+GREE.US,D,20221110,000000,6.8,7.5,6.8,7.24,33894,0
+GREE.US,D,20221111,000000,7.09,9.3,7.09,9.3,86442.1,0
+GREE.US,D,20221114,000000,9,9.1,8.3,8.528,35264,0
+GREE.US,D,20221115,000000,8.201,8.59,7.6,7.601,38985.3,0
+GREE.US,D,20221116,000000,7.611,7.8,6.91,6.911,38135.1,0
+GREE.US,D,20221117,000000,6.742,6.765,6.25,6.394,50260.5,0
+GREE.US,D,20221118,000000,6.6,6.69,5.55,5.635,70944.3,0
+GREE.US,D,20221121,000000,5.601,6.1,5.3,5.726,39042.7,0
+GREE.US,D,20221122,000000,5.875,6,5.5,5.5,26611.9,0
+GREE.US,D,20221123,000000,5.537,6.189,5.5,6.038,38000.1,0
+GREE.US,D,20221125,000000,5.9,6.152,5.815,5.94,14945.7,0
+GREE.US,D,20221128,000000,5.762,6.3,5.61,5.768,24566.4,0
+GREE.US,D,20221129,000000,5.8,5.902,5.6,5.646,20935.2,0
+GREE.US,D,20221130,000000,5.95,6.424,5.601,6.397,44948.9,0
+GREE.US,D,20221201,000000,6.409,6.499,6.13,6.239,24627.1,0
+GREE.US,D,20221202,000000,6.2,6.4,5.832,5.832,41324.1,0
+GREE.US,D,20221205,000000,6.213,6.213,5.505,5.526,37447.9,0
+GREE.US,D,20221206,000000,5.66,5.69899,4.8,4.901,53785.2,0
+GREE.US,D,20221207,000000,4.783,5,4.783,4.855,16190.1,0
+GREE.US,D,20221208,000000,4.92,5.19,4.811,4.913,12468.1,0
+GREE.US,D,20221209,000000,4.887,5.6,4.803,5.02,26775.6,0
+GREE.US,D,20221212,000000,4.901,5.212,4.662,4.838,57304.8,0
+GREE.US,D,20221213,000000,5.049,5.2,3.3,4.401,73963.4,0
+GREE.US,D,20221214,000000,4.4,4.748,4.4,4.409,37152,0
+GREE.US,D,20221215,000000,4.4,4.487,4.01,4.097,39863.8,0
+GREE.US,D,20221216,000000,4.101,4.199,2.5,2.5,134353.8,0
+GREE.US,D,20221219,000000,3.1,4.5,3.05,3.672,239701.7,0
+GREE.US,D,20221220,000000,3.5,3.57,2.9,3.012,191403.8,0
+GREE.US,D,20221221,000000,3.3,3.399,2.752,2.794,73900.9,0
+GREE.US,D,20221222,000000,2.919,2.925,2.5,2.6,74468.1,0
+GREE.US,D,20221223,000000,2.694,2.8,2.5,2.5,83175.3,0
+GREE.US,D,20221227,000000,2.502,2.75,2.202,2.37,65852.5,0
+GREE.US,D,20221228,000000,2.299,3.2,2.237,2.893,144750.3,0
+GREE.US,D,20221229,000000,2.85,3.2,2.69095,2.753,80529.2,0
+GREE.US,D,20221230,000000,2.845,3.049,2.625,2.891,45505.8,0
+GREE.US,D,20230103,000000,3.049,3.1,2.7,2.765,43364.1,0
+GREE.US,D,20230104,000000,2.996,4.754,2.8,3.657,501006.1,0
+GREE.US,D,20230105,000000,3.7,4.19899,3.5,3.95,107374.7,0
+GREE.US,D,20230106,000000,4.099,4.099,3.5,3.916,98309.8,0
+GREE.US,D,20230109,000000,3.916,6.535,3.916,5.4,630888.6,0
+GREE.US,D,20230110,000000,5.497,6.2,5.1,5.861,239137,0
+GREE.US,D,20230111,000000,6.1,6.909,5.903,6.561,212889.7,0
+GREE.US,D,20230112,000000,7.307,12,7.053,10.6,1052420.2,0
+GREE.US,D,20230113,000000,10.6,13.9,9.5,10.6,841407.2,0
+GREE.US,D,20230117,000000,11.1,11.5,9.51,9.799,310398.6,0
+GREE.US,D,20230118,000000,9.7,9.8,7.15,7.709,307807.2,0
+GREE.US,D,20230119,000000,7.5,9,7.4,8.802,208434.7,0
+GREE.US,D,20230120,000000,8.6,9.6,8.5,9.268,143453,0
+GREE.US,D,20230123,000000,9.4,10.499,9.001,9.849,161872.1,0
+GREE.US,D,20230124,000000,9.75,9.799,8.2,8.8,109037.2,0
+GREE.US,D,20230125,000000,8.475,8.99599,8.21,8.766,62791.6,0
+GREE.US,D,20230126,000000,8.9,9.32999,8.5,8.847,52087,0
+GREE.US,D,20230127,000000,8.801,9.2,8.5,8.771,76369.4,0
+GREE.US,D,20230130,000000,8.974,9,8.021,8.105,63520.5,0
+GREE.US,D,20230131,000000,8.3,8.799,8.211,8.4,335539.7,0
+GREE.US,D,20230201,000000,8.429,8.701,7.8,8.6,175748.6,0
+GREE.US,D,20230202,000000,9,10.5,8.8,9.122,708990.7,0
+GREE.US,D,20230203,000000,8.8,8.9,8.301,8.605,168205.4,0
+GREE.US,D,20230206,000000,8.33,8.473,7.759,8.051,138152.4,0
+GREE.US,D,20230207,000000,8,8,7.135,7.401,141852.5,0
+GREE.US,D,20230208,000000,7.51,7.6,7.001,7.228,61122.5,0
+GREE.US,D,20230209,000000,7.3,7.5,6.012,6.27,96282.9,0
+GREE.US,D,20230210,000000,6.1,6.6,6.006,6.449,71776.4,0
+GREE.US,D,20230213,000000,6.1,6.4,5.752,5.828,72757.4,0
+GREE.US,D,20230214,000000,6,6.249,5.8,5.986,89055.3,0
+GREE.US,D,20230215,000000,6.533,6.6,6,6.539,333059.9,0
+GREE.US,D,20230216,000000,6.47,7.3,6.21201,6.265,708936.5,0
+GREE.US,D,20230217,000000,6.1,6.201,5.555,6.063,379460.3,0
+GREE.US,D,20230221,000000,6.084,6.084,5.505,5.556,89086.7,0
+GREE.US,D,20230222,000000,5.01,5.798,5,5.46,73465.6,0
+GREE.US,D,20230223,000000,5.5,5.6,5.213,5.313,41283.5,0
+GREE.US,D,20230224,000000,5.102,5.385,4.85,5.23,74942.6,0
+GREE.US,D,20230227,000000,5.282,5.45,4.93,5.046,35566.9,0
+GREE.US,D,20230228,000000,5.023,5.2,5,5.15,109957.9,0
+GREE.US,D,20230301,000000,5.123,5.25,4.85,5,33584.3,0
+GREE.US,D,20230302,000000,4.871,5.05,4.8,4.952,28569.8,0
+GREE.US,D,20230303,000000,4.874,5.12,4.8,5.05,60030.8,0
+GREE.US,D,20230306,000000,5.11,5.28,4.92,5.004,22481.8,0
+GREE.US,D,20230307,000000,5.005,5.2,4.706,4.813,45446.7,0
+GREE.US,D,20230308,000000,4.805,4.805,4.2,4.423,70755.9,0
+GREE.US,D,20230309,000000,4.2,4.499,4,4.09,46282.6,0
+GREE.US,D,20230310,000000,4.036,4.3,3.656,3.88,59792,0
+GREE.US,D,20230313,000000,4.218,4.699,4.1,4.469,70030.2,0
+GREE.US,D,20230314,000000,5.175,5.28,4.31,4.5,84902.1,0
+GREE.US,D,20230315,000000,4.439,4.6,4.202,4.346,34497.7,0
+GREE.US,D,20230316,000000,4.577,4.577,4.21,4.515,64684.5,0
+GREE.US,D,20230317,000000,4.9,4.9,4.316,4.499,147296.2,0
+GREE.US,D,20230320,000000,4.915,4.915,4.065,4.318,105041,0
+GREE.US,D,20230321,000000,4.4,4.55,4.05,4.4,258916.8,0
+GREE.US,D,20230322,000000,4.399,4.4,4.1,4.17,125861.7,0
+GREE.US,D,20230323,000000,4.27,4.37486,3.8,3.8,83419.8,0
+GREE.US,D,20230324,000000,4.119,4.159,3.875,3.897,73469.3,0
+GREE.US,D,20230327,000000,3.948,4.01,3.401,3.824,68486,0
+GREE.US,D,20230328,000000,3.9,3.958,3.806,3.876,27498.4,0
+GREE.US,D,20230329,000000,4.1,4.2,3.9,3.921,49618.9,0
+GREE.US,D,20230330,000000,4.037,4.099,3.825,4.041,36911.9,0
+GREE.US,D,20230331,000000,4.099,4.6,3.823,4.52,99047.4,0
+GREE.US,D,20230403,000000,4.584,4.7,4.141,4.582,37657.9,0
+GREE.US,D,20230404,000000,4.33,4.621,4.3,4.401,26897.1,0
+GREE.US,D,20230405,000000,4.401,4.6,4.001,4.148,20680.9,0
+GREE.US,D,20230406,000000,4.039,4.20899,4,4.131,13531.5,0
+GREE.US,D,20230410,000000,3.812,4.601,3.601,4.505,83091,0
+GREE.US,D,20230411,000000,4.825,6.6,4.701,5.669,365158.2,0
+GREE.US,D,20230412,000000,5.94,6.097,5.11,5.15,133136.1,0
+GREE.US,D,20230413,000000,5.4,6.7,5.4,6.4,351370.5,0
+GREE.US,D,20230414,000000,7.1,7.803,6.322,6.846,331682.6,0
+GREE.US,D,20230417,000000,6.721,6.8,6.3,6.55,84326,0
+GREE.US,D,20230418,000000,7.4,7.67,6.76495,7,119822.2,0
+GREE.US,D,20230419,000000,6.539,6.84,6.3,6.395,91658,0
+GREE.US,D,20230420,000000,6.173,6.173,5.505,5.851,57882.8,0
+GREE.US,D,20230421,000000,5.746,5.904,5.524,5.822,33926.3,0
+GREE.US,D,20230424,000000,5.63,5.828,5.1,5.4,64055.2,0
+GREE.US,D,20230425,000000,5.238,5.6,5.2,5.266,30965.8,0
+GREE.US,D,20230426,000000,5.919,6,5.5,5.625,100516.2,0
+GREE.US,D,20230427,000000,5.7,5.9,5.24,5.414,132476.4,0
+GREE.US,D,20230428,000000,5.1,5.194,4.8,4.901,88801.7,0
+GREE.US,D,20230501,000000,4.873,4.953,4.411,4.6,44863.4,0
+GREE.US,D,20230502,000000,4.65,4.767,4.452,4.719,87734,0
+GREE.US,D,20230503,000000,4.83,4.9,4.6,4.615,56644.9,0
+GREE.US,D,20230504,000000,4.543,4.72,4.343,4.411,49446.4,0
+GREE.US,D,20230505,000000,4.56,4.65,4.412,4.544,68542.1,0
+GREE.US,D,20230508,000000,4.45,4.54,4.21,4.213,51440.4,0
+GREE.US,D,20230509,000000,4.1,4.36899,4,4.085,43933.9,0
+GREE.US,D,20230510,000000,4.098,4.32,3.95,4.183,72042.4,0
+GREE.US,D,20230511,000000,4,4.2,3.95,4.065,45453.3,0
+GREE.US,D,20230512,000000,3.99,4.06099,3.756,3.878,31523.6,0
+GREE.US,D,20230515,000000,3.87,4.038,3.21,3.4,216388.1,0
+GREE.US,D,20230516,000000,3.11,4.0499,3.11,3.86,544518,0
+GREE.US,D,20230517,000000,3.89,4.29,3.4127,3.57,285879,0
+GREE.US,D,20230518,000000,3.52,3.61,3.21,3.27,114716,0
+GREE.US,D,20230519,000000,3.31,3.5,3.1,3.1,166138,0
+GREE.US,D,20230522,000000,3.11,3.155,2.96,2.97,158537,0
+GREE.US,D,20230523,000000,2.98,3.06,2.97,3.03,108034,0
+GREE.US,D,20230524,000000,2.98,3,2.8094,2.86,81136,0
+GREE.US,D,20230525,000000,2.86,2.86,2.4201,2.58,165259,0
+GREE.US,D,20230526,000000,2.59,2.75,2.5001,2.54,93958,0
+GREE.US,D,20230530,000000,2.67,2.8577,2.52,2.57,181757,0
+GREE.US,D,20230531,000000,2.55,2.5561,2.36,2.36,125160,0
+GREE.US,D,20230601,000000,2.36,2.3782,2.1601,2.23,306156,0
+GREE.US,D,20230602,000000,2.3,2.39,2.15,2.18,144538,0
+GREE.US,D,20230605,000000,2.22,2.22,2,2.01,202502,0
+GREE.US,D,20230606,000000,2.01,2.1359,1.97,2.06,304974,0
+GREE.US,D,20230607,000000,2.08,2.12,1.9,1.93,208532,0
+GREE.US,D,20230608,000000,2,2.009,1.82,1.84,173642,0
+GREE.US,D,20230609,000000,1.87,1.9,1.69,1.7,243376,0
+GREE.US,D,20230612,000000,1.8,1.8027,1.61,1.62,227862,0
+GREE.US,D,20230613,000000,1.65,1.7,1.55,1.59,283039,0
+GREE.US,D,20230614,000000,1.59,3.15,1.59,2.4,26395058,0
+GREE.US,D,20230615,000000,2.1,2.38,1.94,2.37,1044256,0
+GREE.US,D,20230616,000000,2.38,3.2,2.34,2.89,4402880,0
+GREE.US,D,20230620,000000,2.95,3.3899,2.6,3.1,1574342,0
+GREE.US,D,20230621,000000,3.23,3.8,3.01,3.08,3029987,0
+GREE.US,D,20230622,000000,2.96,3.2,2.65,3.05,669583,0
+GREE.US,D,20230623,000000,2.96,3.45,2.73,2.94,1092243,0
+GREE.US,D,20230626,000000,2.9998,3.13,2.62,2.65,416819,0
+GREE.US,D,20230627,000000,2.79,2.98,2.71,2.76,612405,0
+GREE.US,D,20230628,000000,2.76,2.89,2.522,2.56,418129,0
+GREE.US,D,20230629,000000,2.56,2.82,2.44,2.47,549285,0
+GREE.US,D,20230630,000000,2.6,2.96,2.4,2.82,771886,0
+GREE.US,D,20230703,000000,2.85,3.78,2.825,3.56,1099983,0
+GREE.US,D,20230705,000000,3.35,3.9386,3.15,3.78,1019163,0
+GREE.US,D,20230706,000000,3.94,4.16,3.5,3.87,779233,0
+GREE.US,D,20230707,000000,3.9,5.61,3.9,5.17,2381788,0
+GREE.US,D,20230710,000000,5.37,6.91,4.94,6.54,2488370,0
+GREE.US,D,20230711,000000,7.09,7.95,5.7105,6,3449022,0
+GREE.US,D,20230712,000000,6.34,6.89,5.85,6.13,987800,0
+GREE.US,D,20230713,000000,6.02,8.34,6.02,8.2,3041201,0
+GREE.US,D,20230714,000000,7.98,8.99,7.3,7.8,1627918,0
+GREE.US,D,20230717,000000,8.25,8.5,7.77,8.29,640159,0
+GREE.US,D,20230718,000000,8.15,8.44,7.8,7.98,413932,0
+GREE.US,D,20230719,000000,8.1,8.466,7.88,8.15,451099,0
+GREE.US,D,20230720,000000,8.5,8.5,6.89,7.14,625742,0
+GREE.US,D,20230721,000000,7.46,7.54,6.4,7.01,526255,0
+GREE.US,D,20230724,000000,6.7,6.8936,6.09,6.55,358040,0
+GREE.US,D,20230725,000000,6.51,6.9883,6.51,6.61,247669,0
+GREE.US,D,20230726,000000,6.65,6.81,6.3,6.62,242666,0
+GREE.US,D,20230727,000000,6.67,6.9899,6.05,6.22,232057,0
+GREE.US,D,20230728,000000,6.405,6.53,5.98,6.24,297031,0
+GREE.US,D,20230731,000000,6.2,6.5,6.01,6.01,260914,0
+GREE.US,D,20230801,000000,5.77,5.79,5.1,5.12,415536,0
+GREE.US,D,20230802,000000,5.38,5.66,5.25,5.55,353594,0
+GREE.US,D,20230803,000000,5.65,6.12,5.31,6.03,350109,0
+GREE.US,D,20230804,000000,6.28,7.12,6.07,6.44,573199,0
+GREE.US,D,20230807,000000,6.44,6.55,5.5337,6.02,251434,0
+GREE.US,D,20230808,000000,6.25,7.19,5.84,7.04,445170,0
+GREE.US,D,20230809,000000,7.15,7.46,6.56,6.71,413708,0
+GREE.US,D,20230810,000000,6.6,7.13,6.45,6.84,254643,0
+GREE.US,D,20230811,000000,6.67,7.1,6.45,6.83,229504,0
+GREE.US,D,20230814,000000,6.53,6.79,6.2,6.59,151132,0
+GREE.US,D,20230815,000000,6.36,6.4633,4.6,5.02,586182,0
+GREE.US,D,20230816,000000,5.2,5.33,4.77,5.28,259313,0
+GREE.US,D,20230817,000000,5.05,5.15,4.7301,4.87,254641,0
+GREE.US,D,20230818,000000,4.46,5.0399,4.41,4.55,226382,0
+GREE.US,D,20230821,000000,4.41,4.7852,4.41,4.61,148647,0
+GREE.US,D,20230822,000000,4.78,4.85,4.51,4.76,301864,0
+GREE.US,D,20230823,000000,4.61,5.36,4.57,4.99,547036,0
+GREE.US,D,20230824,000000,4.95,5.04,4.5501,4.65,87886,0
+GREE.US,D,20230825,000000,4.58,4.69,4.32,4.51,182255,0
+GREE.US,D,20230828,000000,4.46,4.6,4.3402,4.43,68384,0
+GREE.US,D,20230829,000000,4.45,5.58,4.4101,5.15,611957,0
+GREE.US,D,20230830,000000,5.08,5.3,4.725,5.21,150990,0
+GREE.US,D,20230831,000000,5.12,5.268,4.65,4.66,130303,0
+GREE.US,D,20230901,000000,4.7,4.8799,4.46,4.52,82697,0
+GREE.US,D,20230905,000000,4.59,4.7,4.42,4.69,72373,0
+GREE.US,D,20230906,000000,4.54,4.92,4.5201,4.63,109509,0
+GREE.US,D,20230907,000000,4.61,4.6979,4.3413,4.46,83399,0
+GREE.US,D,20230908,000000,4.46,4.6,4.4,4.43,67287,0
+GREE.US,D,20230911,000000,4.44,4.44,4.01,4.02,120601,0
+GREE.US,D,20230912,000000,4.2,4.49,4.15,4.33,108254,0
+GREE.US,D,20230913,000000,4.42,4.4399,4.08,4.24,100411,0
+GREE.US,D,20230914,000000,4.34,4.62,4.2841,4.5,103199,0
+GREE.US,D,20230915,000000,4.36,4.45,4.27,4.33,75175,0
+GREE.US,D,20230918,000000,4.55,4.6496,4.21,4.21,99552,0
+GREE.US,D,20230919,000000,4.26,4.4399,4.15,4.28,42429,0
+GREE.US,D,20230920,000000,4.25,4.44,4.21,4.29,41373,0
+GREE.US,D,20230921,000000,4.17,4.25,4.01,4.07,49879,0
+GREE.US,D,20230922,000000,4.05,4.07,3.7194,3.76,97920,0
+GREE.US,D,20230925,000000,3.7,4.05,3.55,4.05,110801,0
+GREE.US,D,20230926,000000,4,4.25,3.95,4.01,39897,0
+GREE.US,D,20230927,000000,4.05,4.14,3.7063,3.8,65595,0
+GREE.US,D,20230928,000000,3.8,4.35,3.61,4.28,315067,0
+GREE.US,D,20230929,000000,4.27,4.41,4.07,4.09,52608,0
+GREE.US,D,20231002,000000,4.45,4.81,4.2,4.5,211336,0
+GREE.US,D,20231003,000000,4.42,4.4244,4.02,4.035,74303,0
+GREE.US,D,20231004,000000,4.24,4.3894,4.05,4.31,78330,0
+GREE.US,D,20231005,000000,4.34,4.5485,4.1,4.15,99959,0
+GREE.US,D,20231006,000000,4.1,4.49,3.97,4.24,169695,0
+GREE.US,D,20231009,000000,4,4.1779,3.75,3.78,139290,0
+GREE.US,D,20231010,000000,3.8,4.0896,3.8,4.02,65406,0
+GREE.US,D,20231011,000000,4,4.24,3.81,3.9,74726,0
+GREE.US,D,20231012,000000,3.91,3.97,3.81,3.91,22547,0
+GREE.US,D,20231013,000000,3.9,4.05,3.6,3.73,64659,0
+GREE.US,D,20231016,000000,3.88,4.27,3.7101,4.2,251611,0
+GREE.US,D,20231017,000000,4.02,4.4,3.924,4.31,133419,0
+GREE.US,D,20231018,000000,4.32,4.36,3.98,4.05,59419,0
+GREE.US,D,20231019,000000,4.08,4.2,3.95,4.03,33461,0
+GREE.US,D,20231020,000000,4.1,4.25,3.8,3.98,121449,0
+GREE.US,D,20231023,000000,4.02,4.99,3.9038,4.84,444719,0
+GREE.US,D,20231024,000000,5.33,5.79,5.05,5.21,512401,0
+GREE.US,D,20231025,000000,5.12,5.67,4.88,5.28,210282,0
+GREE.US,D,20231026,000000,5.12,5.2341,4.68,4.9,206884,0
+GREE.US,D,20231027,000000,4.97,5.2343,4.75,4.9,106535,0
+GREE.US,D,20231030,000000,4.95,5.2739,4.8528,5.13,135953,0
+GREE.US,D,20231031,000000,5.12,5.34,5.06,5.06,94972,0
+GREE.US,D,20231101,000000,5.21,5.268,4.99,5.25,77983,0
+GREE.US,D,20231102,000000,5.32,6.0499,5.32,5.88,292909,0
+GREE.US,D,20231103,000000,6,6,5.5,5.66,101548,0
+GREE.US,D,20231106,000000,5.84,6.1,5.6,5.98,116253,0
+GREE.US,D,20231107,000000,5.96,6.344,5.7,6.23,158394,0
+GREE.US,D,20231108,000000,6.44,6.44,5.81,6.04,98279,0
+GREE.US,D,20231109,000000,6.35,6.9,5.32,5.84,416641,0
+GREE.US,D,20231110,000000,5.84,5.9999,5.51,5.83,106570,0
+GREE.US,D,20231113,000000,5.6,5.65,5.02,5.2,118944,0
+GREE.US,D,20231114,000000,5.36,5.58,5,5.18,104430,0
+GREE.US,D,20231115,000000,5.4,5.42,4.92,5.3,251866,0
+GREE.US,D,20231116,000000,5.18,5.26,4.83,4.97,68505,0
+GREE.US,D,20231117,000000,4.96,5.05,4.75,4.96,103450,0
+GREE.US,D,20231120,000000,4.87,5.0799,4.77,4.94,141852,0
+GREE.US,D,20231121,000000,4.81,4.88,4.51,4.55,92131,0
+GREE.US,D,20231122,000000,4.62,5.05,4.51,4.9,99786,0
+GREE.US,D,20231124,000000,4.95,5.0928,4.726,5.01,88726,0
+GREE.US,D,20231127,000000,4.97,5.07,4.5,4.56,191554,0
+GREE.US,D,20231128,000000,4.65,4.91,4.56,4.61,258219,0
+GREE.US,D,20231129,000000,4.93,5.11,4.71,5.03,253863,0
+GREE.US,D,20231130,000000,5.2,5.2,4.56,4.78,157084,0
+GREE.US,D,20231201,000000,4.76,5.4,4.76,5.35,477475,0
+GREE.US,D,20231204,000000,5.85,6.03,5.35,5.67,375930,0
+GREE.US,D,20231205,000000,5.66,5.9,5.25,5.31,791487,0
+GREE.US,D,20231206,000000,5.44,5.5536,4.91,4.95,284801,0
+GREE.US,D,20231207,000000,4.87,5.08,4.5,4.5,236942,0
+GREE.US,D,20231208,000000,4.52,5.3422,4.5011,5.34,285569,0
+GREE.US,D,20231211,000000,5.22,5.22,4.7419,4.83,174582,0
+GREE.US,D,20231212,000000,5.06,5.2899,4.85,5.08,121550,0
+GREE.US,D,20231213,000000,5.09,5.35,4.93,5.3,207461,0
+GREE.US,D,20231214,000000,5.28,5.48,4.75,4.76,348392,0
+GREE.US,D,20231215,000000,4.83,5.18,4.77,5.07,155090,0
+GREE.US,D,20231218,000000,4.99,5.28,4.91,5.1,327128,0
+GREE.US,D,20231219,000000,5.21,5.25,4.9217,5.09,409321,0
+GREE.US,D,20231220,000000,5.25,5.32,4.691,4.87,929937,0
+GREE.US,D,20231221,000000,5.01,5.2,4.75,5.15,390348,0
+GREE.US,D,20231222,000000,5.17,6.29,5.05,5.96,1614242,0
+GREE.US,D,20231226,000000,6,6.77,5.98,6.64,1178712,0
+GREE.US,D,20231227,000000,7,9.2599,6.89,8.37,3977186,0
+GREE.US,D,20231228,000000,8.35,8.5799,6.8,7.6,1224560,0
+GREE.US,D,20231229,000000,7.97,8.3897,6.05,6.71,1324114,0
+GREE.US,D,20240102,000000,7.51,7.52,6.6101,6.82,745109,0
+GREE.US,D,20240103,000000,6.1,6.71,5.6,6.05,835248,0
+GREE.US,D,20240104,000000,6.24,6.85,6.07,6.66,464213,0
+GREE.US,D,20240105,000000,6.54,6.66,6.07,6.33,398667,0
+GREE.US,D,20240108,000000,6.35,6.74,5.8001,6.49,450451,0
+GREE.US,D,20240109,000000,6.32,6.53,5.9221,5.94,391653,0
+GREE.US,D,20240110,000000,6.06,6.305,5.53,5.75,572751,0
+GREE.US,D,20240111,000000,6.35,6.75,5.38,5.61,856853,0
+GREE.US,D,20240112,000000,5.3,5.5399,4.54,4.58,783562,0
+GREE.US,D,20240116,000000,4.5,4.5699,4.1,4.2,522421,0
+GREE.US,D,20240117,000000,4.15,4.1559,3.85,4.03,684334,0
+GREE.US,D,20240118,000000,4.04,4.14,3.6,3.63,451984,0
+GREE.US,D,20240119,000000,3.71,3.98,3.4104,3.86,416249,0
+GREE.US,D,20240122,000000,3.86,4.2,3.78,3.95,317441,0
+GREE.US,D,20240123,000000,3.85,3.8699,3.5208,3.54,299294,0
+GREE.US,D,20240124,000000,3.63,3.73,3.36,3.43,249880,0
+GREE.US,D,20240125,000000,3.46,3.65,3.37,3.63,155137,0
+GREE.US,D,20240126,000000,3.75,4.23,3.75,3.88,434787,0
+GREE.US,D,20240129,000000,3.84,4.25,3.82,4.07,273841,0
+GREE.US,D,20240130,000000,4.15,4.16,3.656,3.75,294273,0
+GREE.US,D,20240131,000000,3.65,3.8293,3.58,3.65,147968,0
+GREE.US,D,20240201,000000,3.7,3.97,3.62,3.74,308806,0
+GREE.US,D,20240202,000000,3.7,3.71,3.15,3.39,367678,0
+GREE.US,D,20240205,000000,3.44,3.54,3.2101,3.31,167936,0
+GREE.US,D,20240206,000000,3.3,3.3899,3.13,3.31,208434,0
+GREE.US,D,20240207,000000,3.3,3.58,3.18,3.39,305108,0
+GREE.US,D,20240208,000000,3.61,4.57,3.53,4.41,823897,0
+GREE.US,D,20240209,000000,4.96,5.0557,4.45,4.76,790950,0
+GREE.US,D,20240212,000000,4.71,5.45,4.7,5.07,879216,0
+GREE.US,D,20240213,000000,4.42,4.7061,4.07,4.35,340820,0
+GREE.US,D,20240214,000000,5.01,5.04,4.4,4.58,529301,0
+GREE.US,D,20240215,000000,4.58,4.58,4.03,4.03,596645,0
+GREE.US,D,20240216,000000,4.04,4.2799,3.92,4.03,267711,0
+GREE.US,D,20240220,000000,4.12,4.12,3.79,3.91,188508,0
+GREE.US,D,20240221,000000,3.83,4.1666,3.821,4.07,142461,0
+GREE.US,D,20240222,000000,4.01,4.16,3.87,3.87,339470,0
+GREE.US,D,20240223,000000,3.87,3.9461,3.72,3.79,114688,0
+GREE.US,D,20240226,000000,3.82,4.32,3.778,4.24,372521,0
+GREE.US,D,20240227,000000,4.4,4.52,3.89,4.14,445123,0
+GREE.US,D,20240228,000000,4.31,4.49,3.88,3.89,786575,0
+GREE.US,D,20240229,000000,3.95,4.01,3.6147,3.7,398442,0
+GREE.US,D,20240301,000000,3.7,3.82,3.51,3.77,225995,0
+GREE.US,D,20240304,000000,3.85,4,3.68,3.86,450966,0
+GREE.US,D,20240305,000000,3.76,4.3799,3.68,3.71,816007,0
+GREE.US,D,20240306,000000,3.73,3.805,3.45,3.55,344065,0
+GREE.US,D,20240307,000000,3.63,3.7699,3.58,3.66,177221,0
+GREE.US,D,20240308,000000,3.72,3.99,3.65,3.77,291508,0
+GREE.US,D,20240311,000000,3.85,3.9999,3.66,3.7,375020,0
+GREE.US,D,20240312,000000,3.64,3.68,3.36,3.44,325244,0
+GREE.US,D,20240313,000000,3.43,3.56,3.39,3.53,244654,0
+GREE.US,D,20240314,000000,3.52,3.52,3.25,3.36,171260,0
+GREE.US,D,20240315,000000,3.26,3.63,3.26,3.49,218023,0
+GREE.US,D,20240318,000000,3.49,3.57,3.32,3.42,105102,0
+GREE.US,D,20240319,000000,3.34,3.42,3.15,3.29,160460,0
+GREE.US,D,20240320,000000,3.36,3.65,3.23,3.6,291035,0
+GREE.US,D,20240321,000000,3.67,3.76,3.48,3.51,263046,0
+GREE.US,D,20240322,000000,3.43,3.51,3.31,3.31,190665,0
+GREE.US,D,20240325,000000,3.36,3.57,3.35,3.38,278249,0
+GREE.US,D,20240326,000000,3.45,3.45,3.23,3.25,203066,0
+GREE.US,D,20240327,000000,3.3,3.5,3.24,3.49,276475,0
+GREE.US,D,20240328,000000,3.38,3.65,3.38,3.5,274230,0
+GREE.US,D,20240401,000000,3.48,3.54,3.34,3.37,188732,0
+GREE.US,D,20240402,000000,3.3,3.31,3.1,3.15,245457,0
+GREE.US,D,20240403,000000,3.16,3.33,3.12,3.22,126645,0
+GREE.US,D,20240404,000000,3.31,3.3494,3.17,3.19,115677,0
+GREE.US,D,20240405,000000,3.22,3.245,3.13,3.215,78599,0
+GREE.US,D,20240408,000000,3.23,3.43,3.23,3.35,142623,0
+GREE.US,D,20240409,000000,3.37,3.5799,3.32,3.49,180889,0
+GREE.US,D,20240410,000000,3.4,3.4,3.13,3.21,243892,0
+GREE.US,D,20240411,000000,3.26,3.27,3.14,3.17,86455,0
+GREE.US,D,20240412,000000,3.17,3.17,2.75,2.8,273733,0
+GREE.US,D,20240415,000000,2.85,2.86,2.47,2.54,151560,0
+GREE.US,D,20240416,000000,2.5,2.5,2.17,2.24,249515,0
+GREE.US,D,20240417,000000,2.37,2.44,2.26,2.34,133266,0
+GREE.US,D,20240418,000000,2.37,2.555,2.351,2.46,96617,0
+GREE.US,D,20240419,000000,2.46,2.5504,2.4101,2.48,102319,0
+GREE.US,D,20240422,000000,2.57,2.92,2.51,2.89,189601,0
+GREE.US,D,20240423,000000,2.91,3.015,2.865,2.95,116982,0
+GREE.US,D,20240424,000000,2.89,2.9442,2.7,2.8,126109,0
+GREE.US,D,20240425,000000,2.76,2.9394,2.7,2.93,84232,0
+GREE.US,D,20240426,000000,2.98,2.98,2.75,2.79,71329,0
+GREE.US,D,20240429,000000,2.84,2.875,2.64,2.81,81766,0
+GREE.US,D,20240430,000000,2.8,2.86,2.65,2.68,72262,0
+GREE.US,D,20240501,000000,2.71,2.83,2.61,2.68,53772,0
+GREE.US,D,20240502,000000,2.75,2.785,2.3,2.32,354973,0
+GREE.US,D,20240503,000000,2.48,2.58,2.33,2.53,155829,0
+GREE.US,D,20240506,000000,2.58,2.68,2.52,2.56,134134,0
+GREE.US,D,20240507,000000,2.58,2.59,2.33,2.44,145124,0
+GREE.US,D,20240508,000000,2.38,2.65,2.26,2.64,139727,0
+GREE.US,D,20240509,000000,2.64,2.64,2.5,2.54,46892,0
+GREE.US,D,20240510,000000,2.53,2.5755,2.44,2.49,62275,0
+GREE.US,D,20240513,000000,2.53,2.57,2.35,2.39,171779,0
+GREE.US,D,20240514,000000,2.39,2.7299,2.33,2.49,303227,0
+GREE.US,D,20240515,000000,2.56,2.61,2.41,2.51,259936,0
+GREE.US,D,20240516,000000,2.5,2.64,2.48,2.48,149332,0
+GREE.US,D,20240517,000000,2.48,2.59,2.43,2.47,127951,0
+GREE.US,D,20240520,000000,2.53,2.85,2.41,2.85,288615,0
+GREE.US,D,20240521,000000,2.72,2.96,2.69,2.74,154080,0
+GREE.US,D,20240522,000000,2.72,3.13,2.65,2.91,240543,0
+GREE.US,D,20240523,000000,2.92,2.96,2.7,2.81,109034,0
+GREE.US,D,20240524,000000,2.83,2.9499,2.78,2.93,160894,0
+GREE.US,D,20240528,000000,2.93,3.05,2.8,2.83,78606,0
+GREE.US,D,20240529,000000,2.78,2.82,2.68,2.75,57053,0
+GREE.US,D,20240530,000000,2.85,2.92,2.78,2.84,107053,0
+GREE.US,D,20240531,000000,2.81,2.95,2.56,2.62,219316,0
+GREE.US,D,20240603,000000,2.65,2.84,2.56,2.7,232668,0
+GREE.US,D,20240604,000000,2.62,2.92,2.62,2.77,260657,0
+GREE.US,D,20240605,000000,2.81,2.98,2.7,2.9,266419,0
+GREE.US,D,20240606,000000,2.88,3.0799,2.78,2.98,304062,0
+GREE.US,D,20240607,000000,2.98,3.07,2.61,2.69,423759,0
+GREE.US,D,20240610,000000,2.75,2.8699,2.62,2.71,270919,0
+GREE.US,D,20240611,000000,2.65,2.95,2.65,2.91,328477,0
+GREE.US,D,20240612,000000,3.01,3.28,3,3.04,490806,0
+GREE.US,D,20240613,000000,3.05,3.38,3.05,3.37,406930,0
+GREE.US,D,20240614,000000,3.38,3.5877,3.15,3.26,549150,0
+GREE.US,D,20240617,000000,3.19,3.35,2.96,3.2,432160,0
+GREE.US,D,20240618,000000,3.16,3.21,2.98,3,371593,0
+GREE.US,D,20240620,000000,3.15,3.4,3.0509,3.25,362859,0
+GREE.US,D,20240621,000000,3.13,3.165,2.69,2.76,419441,0
+GREE.US,D,20240624,000000,2.69,2.84,2.46,2.48,215962,0
+GREE.US,D,20240625,000000,2.56,2.68,2.5435,2.56,206730,0
+GREE.US,D,20240626,000000,2.51,2.75,2.51,2.67,210423,0
+GREE.US,D,20240627,000000,2.63,2.83,2.63,2.78,111915,0
+GREE.US,D,20240628,000000,2.82,2.836,2.6,2.69,146441,0
+GREE.US,D,20240701,000000,2.8,3.2499,2.77,3.18,327655,0
+GREE.US,D,20240702,000000,3.18,3.24,2.98,3.05,201107,0
+GREE.US,D,20240703,000000,3.12,3.18,2.98,3.18,145836,0
+GREE.US,D,20240705,000000,2.99,3.22,2.99,3.1,209996,0
+GREE.US,D,20240708,000000,3.14,3.37,3.06,3.09,101414,0
+GREE.US,D,20240709,000000,3.05,3.12,2.91,2.93,221928,0
+GREE.US,D,20240710,000000,2.96,3.02,2.84,2.89,53433,0
+GREE.US,D,20240711,000000,2.91,2.95,2.72,2.8,216564,0
+GREE.US,D,20240712,000000,2.74,2.99,2.72,2.95,199277,0
+GREE.US,D,20240715,000000,3.1,3.23,3.02,3.08,226619,0
+GREE.US,D,20240716,000000,3.11,3.5705,3.09,3.47,373606,0
+GREE.US,D,20240717,000000,3.44,3.64,3.13,3.24,228900,0
+GREE.US,D,20240718,000000,3.2,3.25,2.9,2.96,190954,0
+GREE.US,D,20240719,000000,3.01,3.21,2.94,3.14,238608,0
+GREE.US,D,20240722,000000,3.27,3.27,3.01,3.03,191768,0
+GREE.US,D,20240723,000000,2.97,3.17,2.9,2.91,165514,0
+GREE.US,D,20240724,000000,2.86,2.9999,2.65,2.69,251506,0
+GREE.US,D,20240725,000000,2.75,2.8184,2.61,2.65,147010,0
+GREE.US,D,20240726,000000,2.79,2.79,2.63,2.77,162749,0
+GREE.US,D,20240729,000000,2.94,3.03,2.72,2.75,207415,0
+GREE.US,D,20240730,000000,2.73,2.76,2.62,2.64,189555,0
+GREE.US,D,20240731,000000,2.64,2.81,2.615,2.74,151473,0
+GREE.US,D,20240801,000000,2.74,2.7645,2.46,2.5,240794,0
+GREE.US,D,20240802,000000,2.4,2.45,2.265,2.29,224772,0
+GREE.US,D,20240805,000000,1.98,2.18,1.9,2.04,251301,0
+GREE.US,D,20240806,000000,2.1,2.159,2.02,2.05,113404,0
+GREE.US,D,20240807,000000,2.13,2.13,1.9,1.95,200224,0
+GREE.US,D,20240808,000000,1.96,2.13,1.96,2.07,154838,0
+GREE.US,D,20240809,000000,2.02,2.1,2.0001,2.02,90460,0
+GREE.US,D,20240812,000000,2.04,2.07,1.85,1.87,152768,0
+GREE.US,D,20240813,000000,1.88,1.92,1.84,1.9,187774,0
+GREE.US,D,20240814,000000,1.86,1.99,1.75,1.83,196852,0
+GREE.US,D,20240815,000000,1.83,1.89,1.65,1.69,380204,0
+GREE.US,D,20240816,000000,1.64,1.87,1.64,1.84,171048,0
+GREE.US,D,20240819,000000,1.85,1.9203,1.81,1.91,133579,0
+GREE.US,D,20240820,000000,1.95,2.04,1.84,1.95,96833,0
+GREE.US,D,20240821,000000,1.92,2.23,1.88,2.21,227633,0
+GREE.US,D,20240822,000000,2.15,2.15,2.02,2.03,146895,0
+GREE.US,D,20240823,000000,2.09,2.305,2.0615,2.18,215256,0
+GREE.US,D,20240826,000000,2.25,2.2996,2.11,2.19,159071,0
+GREE.US,D,20240827,000000,2.14,2.17,1.95,2.04,166131,0
+GREE.US,D,20240828,000000,2.03,2.03,1.89,1.9,116069,0
+GREE.US,D,20240829,000000,1.93,2.02,1.91,1.97,91612,0
+GREE.US,D,20240830,000000,1.99,1.99,1.88,1.9,40217,0
+GREE.US,D,20240903,000000,1.91,1.91,1.71,1.765,94609,0
+GREE.US,D,20240904,000000,1.79,1.79,1.69,1.6989,97445,0
+GREE.US,D,20240905,000000,1.75,1.77,1.64,1.685,91848,0
+GREE.US,D,20240906,000000,1.8,1.86,1.62,1.695,108009,0
+GREE.US,D,20240909,000000,1.85,1.94,1.7201,1.89,126834,0
+GREE.US,D,20240910,000000,1.92,2.03,1.86,1.97,105601,0
+GREE.US,D,20240911,000000,1.93,1.93,1.82,1.87,74480,0
+GREE.US,D,20240912,000000,1.89,1.9097,1.79,1.8,199156,0
+GREE.US,D,20240913,000000,1.81,1.97,1.81,1.89,113960,0
+GREE.US,D,20240916,000000,1.85,1.85,1.7894,1.8,83473,0
+GREE.US,D,20240917,000000,1.85,1.95,1.8,1.88,101919,0
+GREE.US,D,20240918,000000,1.87,1.92,1.77,1.77,110382,0
+GREE.US,D,20240919,000000,1.85,1.8797,1.7588,1.77,219670,0
+GREE.US,D,20240920,000000,1.76,1.8603,1.74,1.79,143587,0
+GREE.US,D,20240923,000000,1.79,1.81,1.72,1.77,97606,0
+GREE.US,D,20240924,000000,1.81,1.85,1.74,1.83,82502,0
+GREE.US,D,20240925,000000,1.84,1.85,1.78,1.83,61796,0
+GREE.US,D,20240926,000000,1.83,1.98,1.83,1.95,289152,0
+GREE.US,D,20240927,000000,1.95,2.1,1.89,1.96,238533,0
+GREE.US,D,20240930,000000,1.95,1.95,1.8,1.81,136846,0
+GREE.US,D,20241001,000000,1.82,1.8334,1.73,1.76,89429,0
+GREE.US,D,20241002,000000,1.76,1.85,1.75,1.81,70943,0
+GREE.US,D,20241003,000000,1.81,1.9,1.8,1.89,53010,0
+GREE.US,D,20241004,000000,1.89,1.9707,1.81,1.92,142555,0
+GREE.US,D,20241007,000000,1.92,2.04,1.78,1.89,196415,0
+GREE.US,D,20241008,000000,1.86,1.89,1.84,1.875,60855,0
+GREE.US,D,20241009,000000,1.87,1.9258,1.8513,1.89,40943,0
+GREE.US,D,20241010,000000,1.86,1.89,1.84,1.89,40420,0
+GREE.US,D,20241011,000000,1.89,2.15,1.89,2.13,253836,0
+GREE.US,D,20241014,000000,2.17,2.5,2.16,2.22,389577,0
+GREE.US,D,20241015,000000,2.24,2.44,2.18,2.33,417042,0
+GREE.US,D,20241016,000000,2.36,2.4701,2.3142,2.41,317930,0
+GREE.US,D,20241017,000000,2.39,2.39,2.169,2.19,182196,0
+GREE.US,D,20241018,000000,2.28,2.59,2.28,2.59,436311,0
+GREE.US,D,20241021,000000,2.54,2.5797,2.36,2.4,263995,0
+GREE.US,D,20241022,000000,2.39,2.54,2.2899,2.52,215638,0
+GREE.US,D,20241023,000000,2.44,2.54,2.26,2.36,196292,0
+GREE.US,D,20241024,000000,2.37,2.48,2.2501,2.34,208589,0
+GREE.US,D,20241025,000000,2.34,2.35,2.2,2.25,256270,0
+GREE.US,D,20241028,000000,2.3,2.42,2.27,2.35,571023,0
+GREE.US,D,20241029,000000,2.37,2.82,2.29,2.73,1270947,0
+GREE.US,D,20241030,000000,2.7,2.7,2.4,2.45,472386,0
+GREE.US,D,20241031,000000,2.45,2.49,2.21,2.32,288164,0
+GREE.US,D,20241101,000000,2.38,2.44,2.22,2.28,183651,0
+GREE.US,D,20241104,000000,2.24,2.29,2.16,2.21,157599,0
+GREE.US,D,20241105,000000,2.29,2.35,2.21,2.31,220516,0
+GREE.US,D,20241106,000000,2.43,2.5383,2.36,2.48,1281525,0
+GREE.US,D,20241107,000000,2.5,2.53,2.36,2.43,576342,0
+GREE.US,D,20241108,000000,2.44,2.44,2.22,2.25,694844,0
+GREE.US,D,20241111,000000,2.38,2.65,2.29,2.65,1525112,0
+GREE.US,D,20241112,000000,2.59,3.09,2.45,2.68,1369875,0
+GREE.US,D,20241113,000000,2.74,2.95,2.41,2.42,927210,0
+GREE.US,D,20241114,000000,2.62,2.69,2.26,2.47,2023083,0
+GREE.US,D,20241115,000000,3.81,3.839,2.58,2.67,40205141,0
+GREE.US,D,20241118,000000,2.41,2.8499,2.38,2.7,2714321,0
+GREE.US,D,20241119,000000,2.67,2.76,2.48,2.62,1590211,0
+GREE.US,D,20241120,000000,2.64,2.6401,2.3599,2.38,1479047,0
+GREE.US,D,20241121,000000,2.5,2.53,2.07,2.12,1796588,0
+GREE.US,D,20241122,000000,2.03,2.23,1.95,2.16,1210886,0
+GREE.US,D,20241125,000000,2.15,2.24,2.04,2.14,873577,0
+GREE.US,D,20241126,000000,2.07,2.16,2.03,2.04,397787,0
+GREE.US,D,20241127,000000,2.06,2.2601,2.06,2.23,620563,0
+GREE.US,D,20241129,000000,2.26,2.55,2.26,2.41,708463,0
+GREE.US,D,20241202,000000,2.37,2.455,2.28,2.3,673816,0
+GREE.US,D,20241203,000000,2.23,2.37,2.19,2.3,406207,0
+GREE.US,D,20241204,000000,2.3,2.4,2.28,2.38,728209,0
+GREE.US,D,20241205,000000,2.48,2.4854,2.26,2.27,690837,0
+GREE.US,D,20241206,000000,2.29,2.4071,2.2323,2.37,548235,0
+GREE.US,D,20241209,000000,2.32,2.43,2.27,2.31,442412,0
+GREE.US,D,20241210,000000,2.28,2.3,2.19,2.2,317806,0
+GREE.US,D,20241211,000000,2.23,2.25,2.1301,2.25,342653,0
+GREE.US,D,20241212,000000,2.25,2.3,2.13,2.15,348164,0
+GREE.US,D,20241213,000000,2.06,2.21,2.06,2.14,217839,0
+GREE.US,D,20241216,000000,2.15,2.24,2.15,2.18,342598,0
+GREE.US,D,20241217,000000,2.2,2.23,2.072,2.2,353497,0
+GREE.US,D,20241218,000000,2.14,2.23,1.95,2,357874,0
+GREE.US,D,20241219,000000,2.01,2.05,1.88,1.89,334127,0
+GREE.US,D,20241220,000000,1.8,1.94,1.8,1.9,377756,0
+GREE.US,D,20241223,000000,1.9,1.9,1.72,1.73,490966,0
+GREE.US,D,20241224,000000,1.73,1.78,1.71,1.73,253068,0
+GREE.US,D,20241226,000000,1.7,1.745,1.655,1.73,339208,0
+GREE.US,D,20241227,000000,1.68,1.7299,1.58,1.65,424108,0
+GREE.US,D,20241230,000000,1.6,1.76,1.52,1.67,734654,0
+GREE.US,D,20241231,000000,1.67,1.705,1.54,1.55,401212,0
+GREE.US,D,20250102,000000,1.6,1.71,1.58,1.65,381889,0
+GREE.US,D,20250103,000000,1.67,1.8067,1.64,1.79,259379,0
+GREE.US,D,20250106,000000,1.83,1.92,1.81,1.85,294972,0
+GREE.US,D,20250107,000000,1.88,1.88,1.73,1.77,308989,0
+GREE.US,D,20250108,000000,1.72,1.7298,1.64,1.67,276125,0
+GREE.US,D,20250110,000000,1.67,1.68,1.5813,1.65,229657,0
+GREE.US,D,20250113,000000,1.61,1.61,1.5108,1.6,292907,0
+GREE.US,D,20250114,000000,1.63,1.7,1.59,1.67,162346,0
+GREE.US,D,20250115,000000,1.68,1.8,1.68,1.78,139490,0
+GREE.US,D,20250116,000000,1.8,1.8,1.7,1.73,134129,0
+GREE.US,D,20250117,000000,1.82,2.0399,1.7646,1.91,738501,0
+GREE.US,D,20250121,000000,1.89,1.9109,1.76,1.89,306817,0
+GREE.US,D,20250122,000000,1.89,1.89,1.78,1.84,204397,0
+GREE.US,D,20250123,000000,1.83,1.9391,1.79,1.82,283586,0
+GREE.US,D,20250124,000000,1.84,1.8491,1.695,1.71,284232,0
+GREE.US,D,20250127,000000,1.65,1.67,1.53,1.58,415894,0
+GREE.US,D,20250128,000000,1.61,1.6193,1.5,1.51,272298,0
+GREE.US,D,20250129,000000,1.51,1.55,1.4,1.48,472456,0
+GREE.US,D,20250130,000000,1.5,1.56,1.44,1.46,439853,0
+GREE.US,D,20250131,000000,1.46,1.51,1.3501,1.36,421762,0
+GREE.US,D,20250203,000000,1.29,1.3593,1.265,1.33,261714,0
+GREE.US,D,20250204,000000,1.33,1.33,1.24,1.28,275417,0
+GREE.US,D,20250205,000000,1.28,1.28,1.17,1.19,343343,0
+GREE.US,D,20250206,000000,1.2,1.26,1.165,1.19,310079,0
+GREE.US,D,20250207,000000,1.19,1.2,1.09,1.14,393698,0
+GREE.US,D,20250210,000000,1.13,1.19,1.07,1.08,372319,0
+GREE.US,D,20250211,000000,1.08,1.1299,1.03,1.05,262589,0
+GREE.US,D,20250212,000000,1,1.1175,1,1.09,169204,0
+GREE.US,D,20250213,000000,1.08,1.095,1.029,1.09,196260,0
+GREE.US,D,20250214,000000,1.08,1.11,1.06,1.09,139470,0
+GREE.US,D,20250218,000000,1.09,1.13,1.06,1.07,172519,0
+GREE.US,D,20250219,000000,1.07,1.11,1.06,1.1,98946,0
+GREE.US,D,20250220,000000,1.09,1.13,1.09,1.11,88803,0
+GREE.US,D,20250221,000000,1.13,1.16,1.062,1.08,114397,0
+GREE.US,D,20250224,000000,1.07,1.0993,1.02,1.06,194011,0
+GREE.US,D,20250225,000000,1.04,1.04,0.9394,0.9499,348312,0
+GREE.US,D,20250226,000000,0.9548,1.04,0.9321,0.9488,165393,0
+GREE.US,D,20250227,000000,0.95,0.97,0.905,0.905,135964,0
+GREE.US,D,20250228,000000,0.905,0.94,0.86,0.8637,150536,0
+GREE.US,D,20250303,000000,0.9999,0.9999,0.8098,0.8098,276753,0
+GREE.US,D,20250304,000000,0.8,0.83,0.7327,0.808,218508,0
+GREE.US,D,20250305,000000,0.83,0.89,0.81,0.87,89690,0
+GREE.US,D,20250306,000000,0.89,0.95,0.8233,0.9379,136188,0
+GREE.US,D,20250307,000000,0.96,0.99,0.85,0.8617,203383,0
+GREE.US,D,20250310,000000,0.8358,0.86,0.751,0.771,100109,0
+GREE.US,D,20250311,000000,0.8,0.8216,0.77,0.812,96290,0
+GREE.US,D,20250312,000000,0.82,0.8349,0.7441,0.7853,159340,0
+GREE.US,D,20250313,000000,0.77,0.8093,0.7506,0.76,66756,0
+GREE.US,D,20250314,000000,0.77,0.8146,0.77,0.8146,69390,0
+GREE.US,D,20250317,000000,0.82,0.9152,0.82,0.8884,161530,0
+GREE.US,D,20250318,000000,0.8781,0.88,0.8397,0.8501,60538,0
+GREE.US,D,20250319,000000,0.86,0.955,0.85,0.9402,114940,0
+GREE.US,D,20250320,000000,0.9107,0.94,0.9002,0.9292,108080,0
+GREE.US,D,20250321,000000,0.855129,0.9499,0.855129,0.89,125056,0
+GREE.US,D,20250324,000000,0.89,0.93,0.84,0.8819,276378,0
+GREE.US,D,20250325,000000,0.8741,0.883,0.836,0.88,151884,0
+GREE.US,D,20250326,000000,0.8664,0.871001,0.85,0.8524,91021,0
+GREE.US,D,20250327,000000,0.799,0.8999,0.799,0.8602,150558,0
+GREE.US,D,20250328,000000,0.8107,0.8708,0.8012,0.8238,173221,0
+GREE.US,D,20250331,000000,0.8173,0.82,0.7147,0.734,294935,0
+GREE.US,D,20250401,000000,0.7496,0.7899,0.7273,0.7475,159330,0
+GREE.US,D,20250402,000000,0.75,0.7829,0.75,0.7555,73967,0
+GREE.US,D,20250403,000000,0.7192,0.7493,0.7,0.7256,123321,0
+GREE.US,D,20250404,000000,0.72,0.726,0.667499,0.675,164492,0
+GREE.US,D,20250407,000000,0.6007,0.6722,0.581,0.6003,339417,0
+GREE.US,D,20250408,000000,0.64,0.6448,0.5851,0.5977,79270,0
+GREE.US,D,20250409,000000,0.60505,0.6448,0.58,0.6026,212562,0
+GREE.US,D,20250410,000000,0.6111,0.64,0.5902,0.599,163726,0
+GREE.US,D,20250411,000000,0.6,0.6619,0.6,0.6464,198930,0
+GREE.US,D,20250414,000000,0.65,0.6799,0.65,0.678,31856,0
+GREE.US,D,20250415,000000,0.68,0.689753,0.63,0.6475,82192,0
+GREE.US,D,20250416,000000,0.6281,0.6474,0.616,0.6359,66673,0
+GREE.US,D,20250417,000000,0.636,0.6597,0.6311,0.6596,55856,0
+GREE.US,D,20250421,000000,0.6575,0.675,0.6123,0.63,56003,0
+GREE.US,D,20250422,000000,0.621,0.7289,0.621,0.7169,151997,0
+GREE.US,D,20250423,000000,0.74,0.87,0.651,0.799,362528,0
+GREE.US,D,20250424,000000,0.79,0.859,0.79,0.8574,169630,0
+GREE.US,D,20250425,000000,0.89,1.36,0.89,1.34,5835286,0
+GREE.US,D,20250428,000000,1.39,1.39,1.05,1.11,1128389,0
+GREE.US,D,20250429,000000,1.08,1.11,1.04,1.07,194018,0
+GREE.US,D,20250430,000000,1.05,1.09,0.96,1.07,142609,0
+GREE.US,D,20250501,000000,1.09,1.13,1.08,1.08,165712,0
+GREE.US,D,20250502,000000,1.08,1.11,1.01,1.1,231861,0
+GREE.US,D,20250505,000000,1.11,1.11,1.01,1.04,107125,0
+GREE.US,D,20250506,000000,1.01,1.0397,0.9901,1,103448,0
+GREE.US,D,20250507,000000,1,1.07,0.9402,0.9461,99233,0
+GREE.US,D,20250508,000000,0.96,0.9801,0.8692,0.9238,379087,0
+GREE.US,D,20250509,000000,0.94,1.03,0.88,0.9971,854512,0
+GREE.US,D,20250512,000000,1.05,1.17,0.9864,1.1,647626,0
+GREE.US,D,20250513,000000,1.12,1.14,1.05,1.06,413087,0
+GREE.US,D,20250514,000000,1.08,1.1,0.9809,1.03,243636,0
+GREE.US,D,20250515,000000,1.01,1.045302,0.9701,1.02,78634,0
+GREE.US,D,20250516,000000,1.01,1.16,1.01,1.14,374447,0
+GREE.US,D,20250519,000000,1.11,1.2401,1.09,1.22,360995,0
+GREE.US,D,20250520,000000,1.22,1.44,1.21,1.26,976709,0
+GREE.US,D,20250521,000000,1.3,1.61,1.3,1.39,1853836,0
+GREE.US,D,20250522,000000,1.51,1.84,1.51,1.78,1616197,0
+GREE.US,D,20250523,000000,1.67,1.8,1.54,1.59,708238,0
+GREE.US,D,20250527,000000,1.67,1.71,1.5682,1.66,274586,0
+GREE.US,D,20250528,000000,1.66,1.67,1.43,1.51,370583,0
+GREE.US,D,20250529,000000,1.52,1.52,1.39,1.46,250993,0
+GREE.US,D,20250530,000000,1.41,1.4448,1.35,1.4,245538,0
+GREE.US,D,20250602,000000,1.38,1.4161,1.31,1.34,145822,0
+GREE.US,D,20250603,000000,1.35,1.5475,1.34,1.53,351138,0
+GREE.US,D,20250604,000000,1.55,1.61,1.51,1.59,240878,0
+GREE.US,D,20250605,000000,1.62,1.623,1.37,1.41,163967,0
+GREE.US,D,20250606,000000,1.44,1.59,1.44,1.51,203392,0
+GREE.US,D,20250609,000000,1.54,1.65,1.51,1.59,279621,0
+GREE.US,D,20250610,000000,1.6,1.6599,1.47,1.52,260424,0
+GREE.US,D,20250611,000000,1.52,1.56,1.22,1.47,308358,0
+GREE.US,D,20250612,000000,1.42,1.53,1.42,1.49,123307,0
+GREE.US,D,20250613,000000,1.45,1.47,1.37,1.39,150316,0
+GREE.US,D,20250616,000000,1.41,1.49,1.389,1.47,113017,0
+GREE.US,D,20250617,000000,1.46,1.46,1.33,1.39,184651,0
+GREE.US,D,20250618,000000,1.37,1.41,1.35,1.37,101280,0
+GREE.US,D,20250620,000000,1.4,1.4099,1.28,1.28,153783,0
+GREE.US,D,20250623,000000,1.24,1.3296,1.16,1.16,250285,0
+GREE.US,D,20250624,000000,1.21,1.256,1.19,1.21,156513,0
+GREE.US,D,20250625,000000,1.25,1.32,1.22,1.24,180606,0
+GREE.US,D,20250626,000000,1.24,1.302,1.13,1.17,344227,0
+GREE.US,D,20250627,000000,1.15,1.19,1.11,1.15,244907,0
+GREE.US,D,20250630,000000,1.14,1.3,1.13,1.29,206782,0
+GREE.US,D,20250701,000000,1.27,1.34,1.23,1.27,282273,0
+GREE.US,D,20250702,000000,1.32,1.55,1.3148,1.48,809521,0
+GREE.US,D,20250703,000000,1.5,1.5512,1.4401,1.52,256772,0
+GREE.US,D,20250707,000000,1.5,1.71,1.46,1.57,476774,0
+GREE.US,D,20250708,000000,1.58,1.715,1.58,1.69,397684,0
+GREE.US,D,20250709,000000,1.68,1.75,1.6,1.68,200675,0
+GREE.US,D,20250710,000000,1.68,1.8963,1.62,1.84,483554,0
+GREE.US,D,20250711,000000,1.98,1.98,1.72,1.78,459252,0
+GREE.US,D,20250714,000000,1.88,1.936,1.72,1.77,243491,0
+GREE.US,D,20250715,000000,1.75,1.794,1.63,1.645,183774,0
+GREE.US,D,20250716,000000,1.67,1.88,1.66,1.88,340635,0
+GREE.US,D,20250717,000000,1.87,1.99,1.78,1.99,306513,0
+GREE.US,D,20250718,000000,2.03,2.15,1.85,1.95,364299,0
+GREE.US,D,20250721,000000,1.96,2.08,1.8618,1.92,343869,0
+GREE.US,D,20250722,000000,1.989,2.02,1.85,1.99,132603,0
+GREE.US,D,20250723,000000,2,2.0267,1.85,1.93,201898,0
+GREE.US,D,20250724,000000,1.95,1.98,1.79,1.86,218951,0
+GREE.US,D,20250725,000000,1.83,1.84,1.66,1.73,218567,0
+GREE.US,D,20250728,000000,1.78,1.78,1.63,1.635,126918,0
+GREE.US,D,20250729,000000,1.63,1.665,1.45,1.53,143459,0
+GREE.US,D,20250730,000000,1.51,1.61,1.51,1.54,126236,0
+GREE.US,D,20250731,000000,1.56,1.65,1.5401,1.57,147666,0
+GREE.US,D,20250801,000000,1.59,1.59,1.45,1.5,161596,0
+GREE.US,D,20250804,000000,1.5,1.59,1.46,1.51,177037,0
+GREE.US,D,20250805,000000,1.51,1.6188,1.46,1.53,94988,0
+GREE.US,D,20250806,000000,1.53,1.5743,1.46,1.54,64079,0
+GREE.US,D,20250807,000000,1.57,1.63,1.52,1.565,185725,0
+GREE.US,D,20250808,000000,1.59,1.59,1.45,1.5,115871,0
+GREE.US,D,20250811,000000,1.53,1.53,1.33,1.35,222125,0
+GREE.US,D,20250812,000000,1.34,1.4,1.3038,1.36,80446,0
+GREE.US,D,20250813,000000,1.36,1.5,1.36,1.47,264440,0
+GREE.US,D,20250814,000000,1.47,1.5,1.36,1.4,93444,0
+GREE.US,D,20250815,000000,1.43,1.47,1.36,1.46,95201,0
+GREE.US,D,20250818,000000,1.47,1.5,1.41,1.49,69508,0
+GREE.US,D,20250819,000000,1.43,1.4565,1.37,1.39,123571,0
+GREE.US,D,20250820,000000,1.39,1.39,1.32,1.34,66623,0
+GREE.US,D,20250821,000000,1.34,1.374331,1.32,1.32,74333,0
+GREE.US,D,20250822,000000,1.33,1.4099,1.26,1.38,77802,0
+GREE.US,D,20250825,000000,1.35,1.38,1.28,1.33,162181,0
+GREE.US,D,20250826,000000,1.3,1.39,1.3,1.34,65107,0
+GREE.US,D,20250827,000000,1.34,1.39,1.305,1.31,98296,0
+GREE.US,D,20250828,000000,1.32,1.32,1.23,1.25,179929,0
+GREE.US,D,20250829,000000,1.26,1.29,1.1884,1.23,129893,0
+GREE.US,D,20250902,000000,1.22,1.2447,1.18,1.19,94659,0
+GREE.US,D,20250903,000000,1.2,1.24,1.19,1.21,86142,0
+GREE.US,D,20250904,000000,1.19,1.2001,1.13,1.13,94613,0
+GREE.US,D,20250905,000000,1.14,1.19,1.1216,1.18,73675,0
+GREE.US,D,20250908,000000,1.19,1.3225,1.19,1.265,225281,0
+GREE.US,D,20250909,000000,1.3,1.39,1.27,1.35,137372,0
+GREE.US,D,20250910,000000,1.37,1.43,1.3601,1.38,177882,0
+GREE.US,D,20250911,000000,1.4,1.5,1.4,1.48,186293,0
+GREE.US,D,20250912,000000,1.48,1.5,1.37,1.5,242711,0
+GREE.US,D,20250915,000000,1.5,1.54,1.4243,1.48,174420,0
+GREE.US,D,20250916,000000,1.46,1.52,1.4,1.51,190262,0
+GREE.US,D,20250917,000000,1.55,1.73,1.52,1.59,609469,0
+GREE.US,D,20250918,000000,1.67,1.68,1.5,1.54,295346,0
+GREE.US,D,20250919,000000,1.54,1.64,1.5105,1.63,215282,0
+GREE.US,D,20250922,000000,1.68,1.93,1.57,1.85,837236,0
+GREE.US,D,20250923,000000,1.87,2,1.745,1.8,491059,0
+GREE.US,D,20250924,000000,1.81,1.95,1.78,1.89,203275,0
+GREE.US,D,20250925,000000,1.83,1.835,1.65,1.71,285277,0
+GREE.US,D,20250926,000000,1.7,1.7496,1.6,1.69,164620,0
+GREE.US,D,20250929,000000,1.7,1.7175,1.65,1.7,208910,0
+GREE.US,D,20250930,000000,1.73,1.88,1.7076,1.82,275585,0
+GREE.US,D,20251001,000000,1.84,1.9,1.82,1.9,202977,0
+GREE.US,D,20251002,000000,1.9,2.11,1.9,2.07,503908,0
+GREE.US,D,20251003,000000,2.07,2.18,1.894,1.92,718164,0
+GREE.US,D,20251006,000000,1.93,2.25,1.93,2.2,538885,0
+GREE.US,D,20251007,000000,2.3,2.34,1.98,2.12,656088,0
+GREE.US,D,20251008,000000,2.15,2.22,2.09,2.16,186203,0
+GREE.US,D,20251009,000000,2.2,2.305,2.1,2.25,328193,0
+GREE.US,D,20251010,000000,2.32,2.42,1.95,2.02,669657,0
+GREE.US,D,20251013,000000,2.07,2.11,1.9001,2.01,413607,0
+GREE.US,D,20251014,000000,1.93,2.07,1.8,1.99,449457,0
+GREE.US,D,20251015,000000,2.02,2.15,1.9002,2,299746,0
+GREE.US,D,20251016,000000,2,2.0296,1.8,1.8,339422,0
+GREE.US,D,20251017,000000,1.73,1.7899,1.67,1.73,279789,0
+GREE.US,D,20251020,000000,1.83,2.2,1.83,2.18,601070,0
+GREE.US,D,20251021,000000,2.1,2.23,2.03,2.18,383895,0
+GREE.US,D,20251022,000000,2.07,2.1725,1.83,1.95,374464,0
+GREE.US,D,20251023,000000,1.94,1.98,1.87,1.9,125847,0
+GREE.US,D,20251024,000000,1.98,2.13,1.92,2.07,224921,0
+GREE.US,D,20251027,000000,2.14,2.15,2.01,2.07,236642,0
+GREE.US,D,20251028,000000,2.07,2.145,1.95,1.97,260573,0
+GREE.US,D,20251029,000000,1.95,2.04,1.84,1.9,128489,0
+GREE.US,D,20251030,000000,1.84,1.8845,1.71,1.75,213761,0
+GREE.US,D,20251031,000000,1.81,1.85,1.765,1.83,116590,0
+GREE.US,D,20251103,000000,1.86,1.9,1.78,1.83,114699,0
+GREE.US,D,20251104,000000,1.74,1.775,1.58,1.63,250392,0
+GREE.US,D,20251105,000000,1.64,1.64,1.53,1.62,157897,0
+GREE.US,D,20251106,000000,1.58,1.61,1.45,1.46,151146,0
+GREE.US,D,20251107,000000,1.41,1.5307,1.35,1.51,16206298,0
+GREE.US,D,20251110,000000,1.93,2.18,1.8101,2.1,31462480,0
+GREE.US,D,20251111,000000,1.92,1.94,1.6,1.72,2055904,0
+GREE.US,D,20251112,000000,1.65,1.66,1.5,1.56,853055,0
+GREE.US,D,20251113,000000,1.71,1.74,1.415,1.42,1424434,0
+GREE.US,D,20251114,000000,1.29,1.46,1.285,1.31,776003,0
+GREE.US,D,20251117,000000,1.27,1.346,1.18,1.21,397945,0
+GREE.US,D,20251118,000000,1.19,1.36,1.1681,1.32,419855,0
+GREE.US,D,20251119,000000,1.32,1.35,1.243,1.28,244262,0
+GREE.US,D,20251120,000000,1.32,1.49,1.29,1.3,725446,0
+GREE.US,D,20251121,000000,1.29,1.39,1.26,1.36,324985,0
+GREE.US,D,20251124,000000,1.36,1.45,1.34,1.43,222374,0
+GREE.US,D,20251125,000000,1.4,1.525,1.37,1.5,252167,0
+GREE.US,D,20251126,000000,1.56,1.614,1.5214,1.57,244740,0
+GREE.US,D,20251128,000000,1.58,1.62,1.5,1.56,282482,0
+GREE.US,D,20251201,000000,1.5,1.54,1.42,1.46,163948,0
+GREE.US,D,20251202,000000,1.48,1.6,1.48,1.52,298747,0
+GREE.US,D,20251203,000000,1.55,1.66,1.5,1.65,347997,0
+GREE.US,D,20251204,000000,1.65,1.77,1.6,1.73,350289,0
+GREE.US,D,20251205,000000,1.7,1.8,1.69,1.73,313480,0
+GREE.US,D,20251208,000000,1.75,1.76,1.66,1.74,192670,0
+GREE.US,D,20251209,000000,1.7,1.95,1.7,1.89,491633,0
+GREE.US,D,20251210,000000,1.87,1.93,1.84,1.89,202523,0
+GREE.US,D,20251211,000000,1.84,1.945,1.8,1.93,336893,0
+GREE.US,D,20251212,000000,1.94,2.02,1.76,1.82,488936,0
+GREE.US,D,20251215,000000,1.82,1.82,1.54,1.56,356319,0
+GREE.US,D,20251216,000000,1.51,1.63,1.51,1.63,143395,0
+GREE.US,D,20251217,000000,1.62,1.675,1.51,1.53,290723,0
+GREE.US,D,20251218,000000,1.58,1.61,1.5101,1.53,129252,0
+GREE.US,D,20251219,000000,1.53,1.74,1.53,1.69,356947,0
+GREE.US,D,20251222,000000,1.71,1.79,1.62,1.63,333696,0
+GREE.US,D,20251223,000000,1.62,1.65,1.53,1.6,229568,0
+GREE.US,D,20251224,000000,1.59,1.606,1.55,1.58,93502,0
+GREE.US,D,20251226,000000,1.6,1.6,1.5,1.54,235640,0
+GREE.US,D,20251229,000000,1.51,1.59,1.5,1.56,158947,0
+GREE.US,D,20251230,000000,1.58,1.6228,1.52,1.52,111625,0
+GREE.US,D,20251231,000000,1.51,1.57,1.45,1.48,266391,0
+GREE.US,D,20260102,000000,1.5,1.67,1.5,1.64,208261,0
+GREE.US,D,20260105,000000,1.67,1.75,1.6399,1.69,218300,0
+GREE.US,D,20260106,000000,1.68,1.68,1.58,1.64,108051,0
+GREE.US,D,20260107,000000,1.63,1.63,1.58,1.61,114153,0
+GREE.US,D,20260108,000000,1.58,1.6416,1.57,1.6,57720,0
+GREE.US,D,20260109,000000,1.61,1.63,1.53,1.62,118980,0
+GREE.US,D,20260112,000000,1.62,1.67,1.59,1.63,78089,0
+GREE.US,D,20260113,000000,1.67,1.67,1.53,1.62,255144,0
+GREE.US,D,20260114,000000,1.62,1.73,1.605,1.65,391586,0
+GREE.US,D,20260115,000000,1.65,1.65,1.55,1.57,270573,0
+GREE.US,D,20260116,000000,1.57,1.62,1.53,1.53,192166,0
+GREE.US,D,20260120,000000,1.49,1.53,1.45,1.46,191889,0
+GREE.US,D,20260121,000000,1.46,1.4794,1.38,1.44,127234,0
+GREE.US,D,20260122,000000,1.46,1.48,1.39,1.41,245140,0
+GREE.US,D,20260123,000000,1.41,1.43,1.38,1.39,57426,0
+GREE.US,D,20260126,000000,1.38,1.38,1.3,1.32,108332,0
+GREE.US,D,20260127,000000,1.35,1.39,1.32,1.35,87865,0
+GREE.US,D,20260128,000000,1.37,1.4,1.35,1.35,85350,0
+GREE.US,D,20260129,000000,1.35,1.35,1.28,1.32,133742,0
+GREE.US,D,20260130,000000,1.31,1.38,1.25,1.29,103233,0
+GREE.US,D,20260202,000000,1.28,1.39,1.25,1.31,165151,0
+GREE.US,D,20260203,000000,1.3,1.3,1.195,1.23,149607,0
+GREE.US,D,20260204,000000,1.24,1.25,1.15,1.22,114294,0
+GREE.US,D,20260205,000000,1.17,1.21,1.0221,1.03,204860,0
+GREE.US,D,20260206,000000,1.13,1.25,1.11,1.21,125981,0
+GREE.US,D,20260209,000000,1.21,1.28,1.1801,1.24,56430,0
+GREE.US,D,20260210,000000,1.26,1.3,1.1904,1.25,75645,0
+GREE.US,D,20260211,000000,1.25,1.27,1.12,1.16,94274,0
+GREE.US,D,20260212,000000,1.16,1.2299,1.085,1.12,97380,0
+GREE.US,D,20260213,000000,1.15,1.345,1.14,1.27,266800,0
+GREE.US,D,20260217,000000,1.2361,1.27,1.18,1.2,81405,0
+GREE.US,D,20260218,000000,1.235,1.32,1.235,1.27,81649,0
diff --git a/daily/us/nasdaq stocks/1/grnq.us.txt b/daily/us/nasdaq stocks/1/grnq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc80d36d6ebf3d5a2f9d5e6e3b08fa461a2bb6e3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/grnq.us.txt	
@@ -0,0 +1,1886 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRNQ.US,D,20180614,000000,227,227,220,220,37.4,0
+GRNQ.US,D,20180615,000000,135,135,112.3,112.3,340,0
+GRNQ.US,D,20180620,000000,121,121.185,111.6,120.55,273.5,0
+GRNQ.US,D,20180625,000000,119.648,122,119.648,122,220,0
+GRNQ.US,D,20180626,000000,110,110,71.5,97,107.6,0
+GRNQ.US,D,20180628,000000,72,100,72,100,410,0
+GRNQ.US,D,20180706,000000,72,82.9,72,82,468,0
+GRNQ.US,D,20180709,000000,88.948,88.948,88.948,88.948,25,0
+GRNQ.US,D,20180710,000000,110,110,100,102.871,149.8,0
+GRNQ.US,D,20180712,000000,108,108,107,107,30,0
+GRNQ.US,D,20180716,000000,105,105,105,105,30.3,0
+GRNQ.US,D,20180727,000000,102,102,65,70,1006,0
+GRNQ.US,D,20180730,000000,70,70,63.5,63.5,52,0
+GRNQ.US,D,20180731,000000,63.5,63.5,63.5,63.5,10,0
+GRNQ.US,D,20180801,000000,57.5,63.499,55,63.499,130,0
+GRNQ.US,D,20180802,000000,55,60,54.667,60,106,0
+GRNQ.US,D,20180806,000000,64.889,64.889,53.9,53.9,24.1,0
+GRNQ.US,D,20180807,000000,54.478,54.478,54.478,54.478,25,0
+GRNQ.US,D,20180808,000000,53,55,45,55,115,0
+GRNQ.US,D,20180809,000000,55.5,55.5,54.8,55.5,80.1,0
+GRNQ.US,D,20180810,000000,55.1,55.5,55.1,55.5,80,0
+GRNQ.US,D,20180813,000000,55.4,55.407,54.7,55.407,102,0
+GRNQ.US,D,20180817,000000,45,49.5,45,49.5,66.4,0
+GRNQ.US,D,20180820,000000,54.5,54.5,54.5,54.5,10,0
+GRNQ.US,D,20180821,000000,52.5,52.5,52.5,52.5,10.1,0
+GRNQ.US,D,20180822,000000,59,65,59,61.2,755.1,0
+GRNQ.US,D,20180823,000000,60,60,46.5,46.5,210,0
+GRNQ.US,D,20180824,000000,55.8,55.8,47.5,54.665,394.1,0
+GRNQ.US,D,20180827,000000,52.3,56.63,50,54.99,741.7,0
+GRNQ.US,D,20180828,000000,51.8,60,51.8,57.999,951.7,0
+GRNQ.US,D,20180829,000000,60,77.8,52.21,75.46,2685.2,0
+GRNQ.US,D,20180830,000000,76,92.8,56.8,60,4616.9,0
+GRNQ.US,D,20180831,000000,60.9,67.9,60.9,62.92,162.6,0
+GRNQ.US,D,20180904,000000,67.5,77,61.6,76.5,473.5,0
+GRNQ.US,D,20180905,000000,74,74,65,65,122.6,0
+GRNQ.US,D,20180906,000000,74.5,74.5,60,60,115.9,0
+GRNQ.US,D,20180907,000000,60.1,60.2,50.001,54.679,721.5,0
+GRNQ.US,D,20180910,000000,51,51.662,47.152,51,2348.9,0
+GRNQ.US,D,20180911,000000,48.765,51,48.136,50.946,830.5,0
+GRNQ.US,D,20180912,000000,48.5,49.098,38.77,38.77,743.3,0
+GRNQ.US,D,20180913,000000,43.257,44.999,27.1,33.4,2969.5,0
+GRNQ.US,D,20180914,000000,34.2,34.2,30.2,32.791,450.6,0
+GRNQ.US,D,20180917,000000,40.9,40.9,30,31.136,707.3,0
+GRNQ.US,D,20180918,000000,31.1,32.2,31.1,31.8,128,0
+GRNQ.US,D,20180919,000000,30,30,25.3,27.437,1578.1,0
+GRNQ.US,D,20180920,000000,26.644,27.2,26.5,26.5,292.7,0
+GRNQ.US,D,20180921,000000,26.3,28.678,26.3,28,364.5,0
+GRNQ.US,D,20180924,000000,29.7,29.7,26,26.5,1694.5,0
+GRNQ.US,D,20180925,000000,26.2,27.921,26.2,26.7,190.4,0
+GRNQ.US,D,20180926,000000,27.765,28,25.51,27.6,760,0
+GRNQ.US,D,20180927,000000,29,38,29,34.3,2230.4,0
+GRNQ.US,D,20180928,000000,35.775,37.637,35.025,36.582,195.2,0
+GRNQ.US,D,20181001,000000,39.786,105,39.786,99,23697,0
+GRNQ.US,D,20181002,000000,99,99,55,55,7432.8,0
+GRNQ.US,D,20181003,000000,54.9,73.967,52.1,68.4,4079.8,0
+GRNQ.US,D,20181004,000000,65,69,60.001,69,1347,0
+GRNQ.US,D,20181005,000000,67.987,71.858,63.501,63.501,955.2,0
+GRNQ.US,D,20181008,000000,63.818,64,60,62.6,384.2,0
+GRNQ.US,D,20181009,000000,60,62.5,60,61.8,494,0
+GRNQ.US,D,20181010,000000,65,66.7,62.9,64.1,458.6,0
+GRNQ.US,D,20181011,000000,63.3,63.3,60.5,60.5,52.1,0
+GRNQ.US,D,20181012,000000,59.325,65.2,59.325,60.602,104.8,0
+GRNQ.US,D,20181015,000000,60.7,61.789,60.7,61.789,282.3,0
+GRNQ.US,D,20181016,000000,61.004,61.5,61,61.5,100.8,0
+GRNQ.US,D,20181017,000000,64.4,76.9,64.4,71.17,2143.5,0
+GRNQ.US,D,20181018,000000,73.367,73.848,66.2,66.5,699.3,0
+GRNQ.US,D,20181019,000000,68.5,68.5,67.4,68,150.6,0
+GRNQ.US,D,20181022,000000,65.5,65.5,62.31,63.8,172.1,0
+GRNQ.US,D,20181023,000000,64.32,65.499,64.172,64.172,109,0
+GRNQ.US,D,20181024,000000,63,63.005,60.2,63.001,360.1,0
+GRNQ.US,D,20181025,000000,60.8,63.5,60.8,63.377,96.3,0
+GRNQ.US,D,20181026,000000,62.31,62.31,62,62,53.6,0
+GRNQ.US,D,20181029,000000,60.3,60.3,60.3,60.3,12,0
+GRNQ.US,D,20181030,000000,59.277,60.001,53.769,55.1,1182,0
+GRNQ.US,D,20181031,000000,54.8,58.036,54.8,56.2,205.5,0
+GRNQ.US,D,20181101,000000,58.501,58.501,55,55.4,346.3,0
+GRNQ.US,D,20181102,000000,53.2,55,48.001,50,1120.5,0
+GRNQ.US,D,20181105,000000,50,53,50,50.9,170.4,0
+GRNQ.US,D,20181106,000000,49.245,50.201,48.8,48.8,198.8,0
+GRNQ.US,D,20181107,000000,48.9,50.163,45,45.2,925,0
+GRNQ.US,D,20181108,000000,44.001,44.62,44.001,44.22,110,0
+GRNQ.US,D,20181109,000000,48,48,36.5,38.2,622.4,0
+GRNQ.US,D,20181112,000000,38.2,52.1,35.5,47,1593,0
+GRNQ.US,D,20181113,000000,47,48.967,40,40,1026.6,0
+GRNQ.US,D,20181114,000000,40.5,40.5,40.5,40.5,21.3,0
+GRNQ.US,D,20181115,000000,43.5,43.5,43.5,43.5,51,0
+GRNQ.US,D,20181116,000000,45,45,43.499,43.499,123.7,0
+GRNQ.US,D,20181119,000000,43,46.35,40.4,46.35,360,0
+GRNQ.US,D,20181120,000000,42.99,42.99,42.99,42.99,58.2,0
+GRNQ.US,D,20181121,000000,43,43,43,43,404,0
+GRNQ.US,D,20181123,000000,41.9,43,41,42,1195.5,0
+GRNQ.US,D,20181126,000000,39,39,35,35,474.7,0
+GRNQ.US,D,20181127,000000,35,35.1,30.001,30.001,3794.8,0
+GRNQ.US,D,20181128,000000,28.5,28.5,22,23.8,7019.4,0
+GRNQ.US,D,20181129,000000,26,28.206,23.8,24.4,2120.1,0
+GRNQ.US,D,20181130,000000,27.442,32.033,26.335,27.65,1460,0
+GRNQ.US,D,20181203,000000,31.5,42,29.001,33.162,10892.5,0
+GRNQ.US,D,20181204,000000,38.5,38.5,30.5,33.2,1188.7,0
+GRNQ.US,D,20181206,000000,36,37.83,33.467,34,397.1,0
+GRNQ.US,D,20181207,000000,35.1,35.1,29.5,32.5,302.1,0
+GRNQ.US,D,20181210,000000,32.72,33,32.618,33,326.9,0
+GRNQ.US,D,20181211,000000,33,34,32.99,34,195.2,0
+GRNQ.US,D,20181212,000000,35,38,29.5,31,390.9,0
+GRNQ.US,D,20181213,000000,33,33.5,32.5,33,189.1,0
+GRNQ.US,D,20181214,000000,33,33,30.1,30.1,127.4,0
+GRNQ.US,D,20181217,000000,32,32,30.2,30.2,1161.2,0
+GRNQ.US,D,20181218,000000,36.2,37.7,30.4,36.827,3118.2,0
+GRNQ.US,D,20181219,000000,36.2,46,33.768,39,8227.7,0
+GRNQ.US,D,20181220,000000,34.75,48,34.75,39.291,3316.4,0
+GRNQ.US,D,20181221,000000,45.9,50,41.829,45.878,3065.7,0
+GRNQ.US,D,20181224,000000,46.092,50,46,46,832.1,0
+GRNQ.US,D,20181226,000000,48.5,50,44,44,1971.1,0
+GRNQ.US,D,20181227,000000,44.2,46.202,36.8,43.4,1291.6,0
+GRNQ.US,D,20181228,000000,41.3,45.4,40.2,43.1,199,0
+GRNQ.US,D,20181231,000000,42.5,49,42.5,47,2090.7,0
+GRNQ.US,D,20190102,000000,49,49,45.6,48,361.9,0
+GRNQ.US,D,20190103,000000,47.1,47.1,45,46.819,144.9,0
+GRNQ.US,D,20190104,000000,44.9,47.775,44.9,45.225,376.9,0
+GRNQ.US,D,20190107,000000,46.23,46.23,46.23,46.23,305,0
+GRNQ.US,D,20190108,000000,45.43,45.5,43.6,43.6,256.8,0
+GRNQ.US,D,20190109,000000,42.4,44.4,42.4,44.2,199,0
+GRNQ.US,D,20190110,000000,47,47,46.785,46.785,84.9,0
+GRNQ.US,D,20190111,000000,46,46,43.913,46,126.1,0
+GRNQ.US,D,20190114,000000,44.201,44.74,41,42.5,260.3,0
+GRNQ.US,D,20190115,000000,40,40,38.5,38.5,1093.6,0
+GRNQ.US,D,20190116,000000,38.3,38.5,36.901,38.051,150,0
+GRNQ.US,D,20190117,000000,38,38,37,37,150,0
+GRNQ.US,D,20190118,000000,35.8,37,35.8,37,89.1,0
+GRNQ.US,D,20190122,000000,36.724,36.9,35,36.9,226.7,0
+GRNQ.US,D,20190123,000000,35.2,35.2,35.2,35.2,15,0
+GRNQ.US,D,20190124,000000,34.197,34.197,33.9,33.9,137.9,0
+GRNQ.US,D,20190125,000000,36,36,36,36,435.1,0
+GRNQ.US,D,20190128,000000,35,35,34.773,34.773,121.1,0
+GRNQ.US,D,20190129,000000,34.5,34.5,32,32,115.3,0
+GRNQ.US,D,20190131,000000,33.946,35.9,33.946,35.725,143.6,0
+GRNQ.US,D,20190204,000000,34.4,35.7,34.4,35.7,33.2,0
+GRNQ.US,D,20190208,000000,35.7,35.7,35.4,35.7,531.8,0
+GRNQ.US,D,20190211,000000,37.8,37.8,33.2,33.266,179.7,0
+GRNQ.US,D,20190212,000000,33.668,33.668,33.5,33.5,330,0
+GRNQ.US,D,20190213,000000,33.1,40.311,33.1,40.311,156.7,0
+GRNQ.US,D,20190214,000000,39.9,40,39.9,40,194,0
+GRNQ.US,D,20190215,000000,39.842,39.999,39.842,39.9,415,0
+GRNQ.US,D,20190220,000000,38.19,38.19,33.6,33.7,769.9,0
+GRNQ.US,D,20190221,000000,33.6,33.701,33.6,33.7,259.3,0
+GRNQ.US,D,20190222,000000,33.8,33.8,33.7,33.7,78.4,0
+GRNQ.US,D,20190301,000000,35,35,32,32,313.5,0
+GRNQ.US,D,20190304,000000,34,34,33.64,33.64,159,0
+GRNQ.US,D,20190306,000000,33.8,34,26,29.757,3650.8,0
+GRNQ.US,D,20190307,000000,29.7,29.7,29,29,140.2,0
+GRNQ.US,D,20190308,000000,27.42,27.42,27.42,27.42,57.1,0
+GRNQ.US,D,20190311,000000,30,30,28.101,28.101,804.5,0
+GRNQ.US,D,20190312,000000,28.973,30,27,28,5863.2,0
+GRNQ.US,D,20190313,000000,28.1,28.1,26.8,27.8,347.5,0
+GRNQ.US,D,20190314,000000,27,27.9,27,27.9,110.1,0
+GRNQ.US,D,20190315,000000,27.5,27.5,27.5,27.5,29,0
+GRNQ.US,D,20190319,000000,26.8,26.8,25,26,600,0
+GRNQ.US,D,20190320,000000,28.77,28.77,26,26,1190,0
+GRNQ.US,D,20190321,000000,25,25.495,22.2,22.2,1659.9,0
+GRNQ.US,D,20190322,000000,22.2,22.454,19.9,19.9,1016.1,0
+GRNQ.US,D,20190326,000000,18.001,21,17.2,18,2140.6,0
+GRNQ.US,D,20190327,000000,18,30.4,17,28.38,16137,0
+GRNQ.US,D,20190328,000000,30,30,21.6,21.6,2890,0
+GRNQ.US,D,20190329,000000,20,22.4,19.975,20.2,870.3,0
+GRNQ.US,D,20190401,000000,22.3,22.3,20.2,20.826,428.5,0
+GRNQ.US,D,20190402,000000,20,21,18.501,19.899,1725.6,0
+GRNQ.US,D,20190403,000000,20.407,20.9,19.9,19.998,407.1,0
+GRNQ.US,D,20190404,000000,19.577,20,19.11,19.5,219.2,0
+GRNQ.US,D,20190405,000000,19.8,19.889,19.1,19.7,90.2,0
+GRNQ.US,D,20190408,000000,19.8,20,18.9,20,511.9,0
+GRNQ.US,D,20190409,000000,19,20,19,20,290,0
+GRNQ.US,D,20190410,000000,19.973,21.1,19.65,20.401,1424.8,0
+GRNQ.US,D,20190411,000000,21.2,23.299,20.603,22.6,1717.9,0
+GRNQ.US,D,20190412,000000,23.199,27.2,20.3,23,7795.9,0
+GRNQ.US,D,20190415,000000,23,24.9,22.3,24.7,1477.8,0
+GRNQ.US,D,20190416,000000,25.7,25.7,22.914,23.115,2360.9,0
+GRNQ.US,D,20190417,000000,24,30.4,23,23,12808,0
+GRNQ.US,D,20190418,000000,23.4,25.45,23.4,23.756,1597.7,0
+GRNQ.US,D,20190422,000000,24.099,25.001,23.999,24.5,253,0
+GRNQ.US,D,20190423,000000,23.499,24.401,22,22.71,1821.3,0
+GRNQ.US,D,20190424,000000,25.6,25.6,22.4,22.814,802.2,0
+GRNQ.US,D,20190425,000000,22.5,23.5,21.8,22.3,1420.5,0
+GRNQ.US,D,20190426,000000,22.4,22.9,22.1,22.3,750,0
+GRNQ.US,D,20190429,000000,23,23.792,22,22.601,894.1,0
+GRNQ.US,D,20190430,000000,23,23,19.5,19.9,2016.3,0
+GRNQ.US,D,20190501,000000,20,20.908,20,20.8,148.5,0
+GRNQ.US,D,20190502,000000,20,20.8,20,20.8,351.3,0
+GRNQ.US,D,20190503,000000,21,21,20,20,522.3,0
+GRNQ.US,D,20190506,000000,19.301,19.6,18.65,18.65,734.6,0
+GRNQ.US,D,20190507,000000,19.182,19.961,18.4,18.6,846.1,0
+GRNQ.US,D,20190508,000000,19.007,19.063,19.007,19.063,234.8,0
+GRNQ.US,D,20190509,000000,19,20.9,18.9,20,3159.2,0
+GRNQ.US,D,20190510,000000,19.3,19.3,19.3,19.3,124.9,0
+GRNQ.US,D,20190513,000000,19.241,19.241,18.501,19,605,0
+GRNQ.US,D,20190514,000000,19.169,19.2,18.887,19.2,105,0
+GRNQ.US,D,20190515,000000,19.2,19.2,18.4,18.4,130,0
+GRNQ.US,D,20190516,000000,18.5,18.5,18.4,18.5,223.9,0
+GRNQ.US,D,20190517,000000,18,18,18,18,104.1,0
+GRNQ.US,D,20190520,000000,18.3,19.4,18.3,19.4,43.3,0
+GRNQ.US,D,20190521,000000,18,18,18,18,502,0
+GRNQ.US,D,20190522,000000,18.2,18.2,16.5,16.5,1282.5,0
+GRNQ.US,D,20190523,000000,15,17.1,14.285,17.1,734,0
+GRNQ.US,D,20190524,000000,17.5,17.5,16,16.2,509,0
+GRNQ.US,D,20190528,000000,16.9,17.4,16.9,17.4,71.6,0
+GRNQ.US,D,20190530,000000,15.6,15.6,15.305,15.4,122.2,0
+GRNQ.US,D,20190531,000000,16,16,16,16,176.7,0
+GRNQ.US,D,20190605,000000,13.5,13.7,13.2,13.4,522.6,0
+GRNQ.US,D,20190606,000000,13,13,12,12,858,0
+GRNQ.US,D,20190607,000000,11.8,11.8,11.4,11.5,255.5,0
+GRNQ.US,D,20190610,000000,12,12.6,12,12.6,40,0
+GRNQ.US,D,20190611,000000,12.4,12.5,12.4,12.5,27.2,0
+GRNQ.US,D,20190612,000000,12.3,12.3,11.3,11.3,47.3,0
+GRNQ.US,D,20190613,000000,12.2,12.5,11.3,11.8,2671.8,0
+GRNQ.US,D,20190614,000000,10.5,11.827,10.5,11.827,50.6,0
+GRNQ.US,D,20190617,000000,12.5,12.5,11.808,12.5,379.8,0
+GRNQ.US,D,20190618,000000,12.5,12.5,11,11,3194.2,0
+GRNQ.US,D,20190619,000000,12,14,11.3,11.3,804.2,0
+GRNQ.US,D,20190620,000000,11.5,11.5,11,11.458,1974.6,0
+GRNQ.US,D,20190621,000000,11.8,11.9,11.3,11.9,5630,0
+GRNQ.US,D,20190624,000000,11.807,11.807,11.2,11.2,389,0
+GRNQ.US,D,20190625,000000,11.2,11.256,11.1,11.256,114.1,0
+GRNQ.US,D,20190627,000000,11.3,11.457,11.1,11.4,165,0
+GRNQ.US,D,20190628,000000,11.3,11.5,11.3,11.5,2223.4,0
+GRNQ.US,D,20190701,000000,11.156,11.156,11.101,11.101,447.2,0
+GRNQ.US,D,20190702,000000,11.2,11.7,11.2,11.327,352.2,0
+GRNQ.US,D,20190703,000000,11.896,11.896,11.3,11.4,111.6,0
+GRNQ.US,D,20190705,000000,11.4,11.5,11.3,11.3,337,0
+GRNQ.US,D,20190708,000000,11.357,11.357,11.3,11.3,150,0
+GRNQ.US,D,20190709,000000,10.99,10.99,10.8,10.8,62,0
+GRNQ.US,D,20190710,000000,10.801,10.83,8.6,8.7,1985.1,0
+GRNQ.US,D,20190711,000000,9.2,11.9,9,10.5,14088.6,0
+GRNQ.US,D,20190712,000000,11,11.899,10.5,11.875,3162.1,0
+GRNQ.US,D,20190715,000000,11.8,11.844,10.553,11.501,1261.7,0
+GRNQ.US,D,20190716,000000,10.933,15.5,10,10.956,17835.1,0
+GRNQ.US,D,20190717,000000,12.7,12.7,10.653,10.7,1149.6,0
+GRNQ.US,D,20190718,000000,10.6,11.699,10.5,11.3,361.6,0
+GRNQ.US,D,20190719,000000,12.195,12.7,11.3,11.3,442.7,0
+GRNQ.US,D,20190722,000000,10.7,11.213,10.7,11,340,0
+GRNQ.US,D,20190723,000000,12.642,12.7,10.7,10.7,390.2,0
+GRNQ.US,D,20190724,000000,11.35,11.9,10.5,10.5,155.5,0
+GRNQ.US,D,20190725,000000,10.6,11.899,10.5,10.5,952,0
+GRNQ.US,D,20190726,000000,11.2,11.8,11,11,381.6,0
+GRNQ.US,D,20190729,000000,11.9,11.9,11.9,11.9,144.7,0
+GRNQ.US,D,20190730,000000,11.5,11.5,11.4,11.4,40.7,0
+GRNQ.US,D,20190731,000000,11.4,11.5,11,11.15,99.2,0
+GRNQ.US,D,20190801,000000,10.77,10.821,10.5,10.821,327.5,0
+GRNQ.US,D,20190802,000000,11.9,11.9,10.8,10.8,336.3,0
+GRNQ.US,D,20190806,000000,10.81,10.81,10.2,10.2,442.7,0
+GRNQ.US,D,20190807,000000,10.489,11.9,10.489,11.9,877.4,0
+GRNQ.US,D,20190808,000000,12,12,12,12,64.2,0
+GRNQ.US,D,20190809,000000,12,12,10.2,11.8,857.4,0
+GRNQ.US,D,20190812,000000,11.544,11.544,11.5,11.5,46.6,0
+GRNQ.US,D,20190813,000000,10.3,11.168,10.2,10.554,343.6,0
+GRNQ.US,D,20190814,000000,11.5,11.5,10.501,10.8,207.2,0
+GRNQ.US,D,20190815,000000,11.3,11.3,10.53,10.53,108.3,0
+GRNQ.US,D,20190816,000000,10.4,10.58,10.3,10.58,207.7,0
+GRNQ.US,D,20190819,000000,11.3,11.3,10.3,10.4,760.1,0
+GRNQ.US,D,20190820,000000,11.3,11.3,10.3,10.53,146.4,0
+GRNQ.US,D,20190821,000000,11.2,11.2,10.175,10.175,909.5,0
+GRNQ.US,D,20190822,000000,11.1,11.1,10,10.8,430.3,0
+GRNQ.US,D,20190823,000000,11,11,10.2,11,239.7,0
+GRNQ.US,D,20190826,000000,11,11,9.9,10.2,646.8,0
+GRNQ.US,D,20190827,000000,10,10.889,9.9,10.85,127.7,0
+GRNQ.US,D,20190828,000000,9.2,10.4,9,10.013,458.7,0
+GRNQ.US,D,20190829,000000,9.9,10.4,9.5,10.4,395.6,0
+GRNQ.US,D,20190830,000000,10.3,10.3,9.701,9.898,340.3,0
+GRNQ.US,D,20190903,000000,9.5,10.6,9.373,9.4,1031.6,0
+GRNQ.US,D,20190904,000000,10.067,10.067,8,8.5,5595,0
+GRNQ.US,D,20190905,000000,9.9,9.9,7.8,8.967,154.4,0
+GRNQ.US,D,20190906,000000,8.792,9.232,8.5,8.973,1182.8,0
+GRNQ.US,D,20190909,000000,9.422,9.7,7.3,7.665,558.4,0
+GRNQ.US,D,20190910,000000,8.049,9,7.8,8.96,1250.8,0
+GRNQ.US,D,20190911,000000,8.9,9.8,8.9,9.41,3050.8,0
+GRNQ.US,D,20190912,000000,9.7,9.7,8,9.7,500.6,0
+GRNQ.US,D,20190913,000000,8.9,9.653,8.9,9.653,836.8,0
+GRNQ.US,D,20190916,000000,9.599,9.7,9.599,9.7,50.3,0
+GRNQ.US,D,20190917,000000,9.6,10.6,7.9,8.005,7282.2,0
+GRNQ.US,D,20190918,000000,10.6,10.6,9.317,9.4,1478.4,0
+GRNQ.US,D,20190919,000000,9.9,10.59,9.2065,9.95,2816.1,0
+GRNQ.US,D,20190923,000000,9.3,9.3,9.3,9.3,148.8,0
+GRNQ.US,D,20190924,000000,9.5005,9.907,9.5005,9.907,34.4,0
+GRNQ.US,D,20190925,000000,8.1,9.903,8.1,9.903,326.4,0
+GRNQ.US,D,20190926,000000,9.2966,9.906,8.6,8.999,247.6,0
+GRNQ.US,D,20190927,000000,9,9.95,9,9.95,2656.6,0
+GRNQ.US,D,20190930,000000,9.95,9.95,9.055,9.7589,4042.1,0
+GRNQ.US,D,20191001,000000,9.8,10.4,9.8,10.2,463,0
+GRNQ.US,D,20191002,000000,10.4,10.5,8.1,8.101,240.3,0
+GRNQ.US,D,20191003,000000,9.7,10.5,8.506,8.506,157.9,0
+GRNQ.US,D,20191004,000000,9.319,9.319,8,8.499,1136,0
+GRNQ.US,D,20191007,000000,9,9.457,8.5,8.5,63.6,0
+GRNQ.US,D,20191008,000000,9.9,9.9,8.5,8.5,279.2,0
+GRNQ.US,D,20191009,000000,8.501,8.501,8.501,8.501,110.9,0
+GRNQ.US,D,20191011,000000,8.927,8.927,8.927,8.927,60.5,0
+GRNQ.US,D,20191015,000000,8.7476,28.165,8.7476,12.4,121249.4,0
+GRNQ.US,D,20191016,000000,15,15,10.1,10.2,24669.7,0
+GRNQ.US,D,20191017,000000,9.5,10.215,8.5,8.5,8285,0
+GRNQ.US,D,20191018,000000,9.025,9.6525,7.6,8.1,7323.4,0
+GRNQ.US,D,20191021,000000,8.161,8.161,7.6,7.601,3814.4,0
+GRNQ.US,D,20191022,000000,7.6,7.601,7.201,7.4908,2783.9,0
+GRNQ.US,D,20191023,000000,7.5,7.5,7,7.25,2354.9,0
+GRNQ.US,D,20191024,000000,7.25,7.3,7.2,7.226,939.2,0
+GRNQ.US,D,20191025,000000,7.2,7.5,7.2,7.469,521.3,0
+GRNQ.US,D,20191028,000000,7.469,7.469,7.3,7.35,159.8,0
+GRNQ.US,D,20191029,000000,7.2,7.2,6.7426,7,3072.7,0
+GRNQ.US,D,20191030,000000,6.509,7.2,6.509,6.6,169.9,0
+GRNQ.US,D,20191031,000000,6.9,7.6,6.9,7.2251,11566.9,0
+GRNQ.US,D,20191101,000000,7.553,8.5,7.215,7.301,13157.7,0
+GRNQ.US,D,20191104,000000,7.301,8.712,7.301,8.28,818.6,0
+GRNQ.US,D,20191105,000000,7.9,7.9,7.52,7.8245,555.7,0
+GRNQ.US,D,20191106,000000,7.6,7.6,6.62,7.1,1297.4,0
+GRNQ.US,D,20191107,000000,7.65,7.65,6.9,7.498,762.1,0
+GRNQ.US,D,20191108,000000,6.9,7.499,6.9,6.966,418.7,0
+GRNQ.US,D,20191111,000000,6.6,7.0634,6.5,7.0634,190.3,0
+GRNQ.US,D,20191112,000000,6.505,6.967,6.505,6.967,372.7,0
+GRNQ.US,D,20191113,000000,6.5,6.999,6.5,6.8,103.8,0
+GRNQ.US,D,20191114,000000,6.5,6.799,6,6.1799,1908.8,0
+GRNQ.US,D,20191115,000000,6.6,6.6,5.658,6.08,678.9,0
+GRNQ.US,D,20191118,000000,6.1,6.1,5.24,5.4325,840.4,0
+GRNQ.US,D,20191119,000000,5.122,5.122,4.225,4.606,1450,0
+GRNQ.US,D,20191120,000000,4,5.3,4,4.36,565.1,0
+GRNQ.US,D,20191121,000000,5,5.5,4.8,4.8,2069.8,0
+GRNQ.US,D,20191122,000000,4.2,4.37,4.012,4.311,2126.8,0
+GRNQ.US,D,20191125,000000,4.526,5.48,4.3,4.3,573.5,0
+GRNQ.US,D,20191126,000000,4.52,4.54,4.32,4.32,503.8,0
+GRNQ.US,D,20191127,000000,4.35,6.3,4.25,6.3,14473.2,0
+GRNQ.US,D,20191129,000000,8.8,8.8,5.1,5.601,19303.5,0
+GRNQ.US,D,20191202,000000,5.2,5.985,4.611,5.2,1948.3,0
+GRNQ.US,D,20191203,000000,4.7,4.91936,4.7,4.7,3861.8,0
+GRNQ.US,D,20191204,000000,5.474,5.474,4.8,4.8,553.7,0
+GRNQ.US,D,20191205,000000,4.933,4.933,4.51,4.51,1780.7,0
+GRNQ.US,D,20191206,000000,4.5,4.874,4,4.305,2684.4,0
+GRNQ.US,D,20191209,000000,4.3,4.4,4.3,4.301,830.3,0
+GRNQ.US,D,20191210,000000,4.301,4.322,4.12,4.12,1446.5,0
+GRNQ.US,D,20191211,000000,4.2,4.70251,4.05,4.439,576.4,0
+GRNQ.US,D,20191212,000000,4.7,5.373,4.5,4.9,2214.5,0
+GRNQ.US,D,20191213,000000,4.457,4.5,4.457,4.457,248.4,0
+GRNQ.US,D,20191216,000000,4.5,4.5,4.1,4.221,2329.5,0
+GRNQ.US,D,20191217,000000,4.30701,4.30701,4.30701,4.30701,27,0
+GRNQ.US,D,20191218,000000,4.501,5,4.501,4.56,350.9,0
+GRNQ.US,D,20191219,000000,4.9,5.2,4.531,4.6,3728.4,0
+GRNQ.US,D,20191220,000000,4.60942,5.099,4.1,5,1082.5,0
+GRNQ.US,D,20191223,000000,4.9,6.3,4.9,6.1,11177.2,0
+GRNQ.US,D,20191224,000000,6.71,7.9,6.3,7.29,20871.7,0
+GRNQ.US,D,20191226,000000,6,6.9,5.6,5.6,15270.7,0
+GRNQ.US,D,20191227,000000,5.985,6.354,5.7,6.3,12432.9,0
+GRNQ.US,D,20191230,000000,6.03,7.301,5.812,6.325,19186.7,0
+GRNQ.US,D,20191231,000000,6.2,6.231,5.7,5.7,5867.2,0
+GRNQ.US,D,20200102,000000,5.7,6.129,5.7,5.8682,3513.2,0
+GRNQ.US,D,20200103,000000,5.9,6.9,5.6,6.6,11566.4,0
+GRNQ.US,D,20200106,000000,6.6,7.2,6.5,6.5,12154.5,0
+GRNQ.US,D,20200107,000000,6.797,6.9,5.6344,6.875,6753.1,0
+GRNQ.US,D,20200108,000000,6.732,8.7754,6.732,7.8,16997.5,0
+GRNQ.US,D,20200109,000000,7.8,7.861,6.9,7,5566.2,0
+GRNQ.US,D,20200110,000000,7,7.3,6.5,6.839,814.2,0
+GRNQ.US,D,20200113,000000,6.7,6.7,6.5,6.616,1034.1,0
+GRNQ.US,D,20200114,000000,6.5,6.9,6.5,6.6715,457.8,0
+GRNQ.US,D,20200115,000000,6.5,6.5,5.812,6.2,1419,0
+GRNQ.US,D,20200116,000000,6,6,5.62,5.8,1670.2,0
+GRNQ.US,D,20200117,000000,5.7,5.8,5.6,5.8,1911.9,0
+GRNQ.US,D,20200121,000000,5.6,5.9936,5.6,5.65,1451.6,0
+GRNQ.US,D,20200122,000000,5.6,5.85,5.2295,5.45,1474.1,0
+GRNQ.US,D,20200123,000000,5.417,5.478,5.3,5.478,443.8,0
+GRNQ.US,D,20200124,000000,5.031,5.584,5,5,5260.9,0
+GRNQ.US,D,20200127,000000,5,5.46,5,5.2354,663,0
+GRNQ.US,D,20200128,000000,5.77,5.77,5.105,5.2251,599.8,0
+GRNQ.US,D,20200129,000000,5.4,5.5,5.085,5.085,571,0
+GRNQ.US,D,20200130,000000,4.921,4.96861,4.61,4.84,363.6,0
+GRNQ.US,D,20200131,000000,4.51,4.8,4.12,4.5,450.4,0
+GRNQ.US,D,20200203,000000,4.55,4.6,4.55,4.6,838.8,0
+GRNQ.US,D,20200204,000000,4.79,5.029,4.5,4.5,571.5,0
+GRNQ.US,D,20200205,000000,5.0025,5.0025,4.4,4.44999,264.9,0
+GRNQ.US,D,20200206,000000,5.434,5.434,4.5,5,2123.7,0
+GRNQ.US,D,20200207,000000,5.204,5.8,5.2,5.6935,1800.1,0
+GRNQ.US,D,20200210,000000,5.8,7.4,5.5,6.8975,9144.2,0
+GRNQ.US,D,20200211,000000,7,7.1,6.06,6.3,14346.2,0
+GRNQ.US,D,20200212,000000,6.52,6.52,4.5,5.5,3956.6,0
+GRNQ.US,D,20200213,000000,5.363,5.363,4.7,4.935,1853,0
+GRNQ.US,D,20200214,000000,5,5.5,4.9,4.91341,153.9,0
+GRNQ.US,D,20200218,000000,5.134,5.134,4.606,4.8,357,0
+GRNQ.US,D,20200219,000000,4.501,5.177,4.501,4.807,647.2,0
+GRNQ.US,D,20200220,000000,5.047,5.7297,4.85,4.935,314.7,0
+GRNQ.US,D,20200221,000000,5.1,5.6,4.8,4.8,643.6,0
+GRNQ.US,D,20200224,000000,4.935,5.076,4.7,4.701,432,0
+GRNQ.US,D,20200225,000000,4.8,4.99715,4.65,4.6505,2793.1,0
+GRNQ.US,D,20200226,000000,4.883,5.7,4.527,4.539,922.6,0
+GRNQ.US,D,20200227,000000,4.5,4.538,4.002,4.48819,2052.3,0
+GRNQ.US,D,20200228,000000,4.712,4.712,4.32,4.49,302.1,0
+GRNQ.US,D,20200302,000000,4.8,4.99,4.714,4.86,1611,0
+GRNQ.US,D,20200303,000000,5,7,4.716,6.2,13386,0
+GRNQ.US,D,20200304,000000,6.718,7.9,6.2,6.542,22549.5,0
+GRNQ.US,D,20200305,000000,6.4,6.4,4.5,5.151,9316.7,0
+GRNQ.US,D,20200306,000000,5.138,6.4,5.138,5.239,2886.3,0
+GRNQ.US,D,20200309,000000,4.9,5.669,4.9,5.498,859.5,0
+GRNQ.US,D,20200310,000000,6.06,6.06,4.9,5.18,627.9,0
+GRNQ.US,D,20200311,000000,4.9,5.171,4.511,4.512,912.9,0
+GRNQ.US,D,20200312,000000,4.625,5.187,2.1,3.601,4374,0
+GRNQ.US,D,20200313,000000,4,4.46628,3.7,4.24,858.9,0
+GRNQ.US,D,20200316,000000,4,6,3.6,3.78,4895.1,0
+GRNQ.US,D,20200317,000000,3.82,4.5,3.5,4.04851,1465.1,0
+GRNQ.US,D,20200318,000000,4,4.232,3.5,4.232,1727.8,0
+GRNQ.US,D,20200319,000000,3.886,4.192,3.55,3.975,2406.9,0
+GRNQ.US,D,20200320,000000,4.173,4.2,3.7,3.9,1031.3,0
+GRNQ.US,D,20200323,000000,4.2,4.2,3.5,3.75,636.1,0
+GRNQ.US,D,20200324,000000,4,4,3.75,3.937,231.8,0
+GRNQ.US,D,20200325,000000,3.75,4,3.75,3.75,1316.5,0
+GRNQ.US,D,20200326,000000,3.526,4.7,3.526,4.219,4552.2,0
+GRNQ.US,D,20200327,000000,4.429,4.54,4.429,4.493,254.3,0
+GRNQ.US,D,20200330,000000,4.22,4.25523,3.5,4.0125,1274,0
+GRNQ.US,D,20200331,000000,4.213,4.214,3.763,3.763,220.1,0
+GRNQ.US,D,20200401,000000,3.951,3.951,3.663,3.846,1245.2,0
+GRNQ.US,D,20200402,000000,3.4,3.7,3.318,3.35,1372.7,0
+GRNQ.US,D,20200403,000000,3.517,3.517,3,3,1002,0
+GRNQ.US,D,20200406,000000,3.5,3.5,3.152,3.5,683.4,0
+GRNQ.US,D,20200407,000000,3,3.444,3,3.4,630.5,0
+GRNQ.US,D,20200408,000000,3.5,3.5,3,3.452,292,0
+GRNQ.US,D,20200409,000000,3.2,3.368,3.2,3.368,208.2,0
+GRNQ.US,D,20200413,000000,3.5,3.5,2.951,3.2,2760.2,0
+GRNQ.US,D,20200414,000000,3.0001,3.6,2.869,3.5,9554.9,0
+GRNQ.US,D,20200415,000000,4.5,4.5,3.2,3.37,15782.1,0
+GRNQ.US,D,20200416,000000,3.538,4,3,3.26999,2350.9,0
+GRNQ.US,D,20200417,000000,3.3001,3.524,3.104,3.361,2445.5,0
+GRNQ.US,D,20200420,000000,3.3,3.3,2.85,3.0699,5933.7,0
+GRNQ.US,D,20200421,000000,3.21,3.255,3.096,3.11201,577.6,0
+GRNQ.US,D,20200422,000000,3.3,3.3,3.098,3.2,470.2,0
+GRNQ.US,D,20200423,000000,3,3.4,3,3.4,1826.4,0
+GRNQ.US,D,20200424,000000,3.658,3.658,3,3.155,2014.6,0
+GRNQ.US,D,20200427,000000,3.312,4.5,3.312,3.801,13029.7,0
+GRNQ.US,D,20200428,000000,3.991,4.19,3.1,3.418,3190.2,0
+GRNQ.US,D,20200429,000000,3.4,3.96,3.2,3.80304,2505.3,0
+GRNQ.US,D,20200430,000000,3.803,4.5,3.08,3.7,3820.2,0
+GRNQ.US,D,20200501,000000,3.278,4.5,3.27701,3.44,2343.5,0
+GRNQ.US,D,20200504,000000,3.553,3.712,3.1,3.513,1568.4,0
+GRNQ.US,D,20200505,000000,3.513,3.673,3.2,3.3,3602.8,0
+GRNQ.US,D,20200506,000000,3.2,3.3535,2.8,3,6120,0
+GRNQ.US,D,20200507,000000,3.2,3.2,2.9,3.001,2837.5,0
+GRNQ.US,D,20200508,000000,2.847,3.2,2.8,3.016,4066.5,0
+GRNQ.US,D,20200511,000000,2.888,5.6,2.801,3.3,71291.8,0
+GRNQ.US,D,20200512,000000,3.465,3.836,3.3,3.6,11759.1,0
+GRNQ.US,D,20200513,000000,3.75,3.75,3.05,3.38,5463.1,0
+GRNQ.US,D,20200514,000000,3.2,3.34,3.2,3.2,1907.6,0
+GRNQ.US,D,20200515,000000,3.391,3.975,3.15,3.274,18043.4,0
+GRNQ.US,D,20200518,000000,3.78,3.7801,3.3,3.427,2419,0
+GRNQ.US,D,20200519,000000,3.372,3.56,3.348,3.518,3258.7,0
+GRNQ.US,D,20200520,000000,3.693,4.166,3.36,3.8,11707.3,0
+GRNQ.US,D,20200521,000000,3.8,3.8,3.6,3.6,2613.8,0
+GRNQ.US,D,20200522,000000,4.1,13.7,4.1,6.2,818022.1,0
+GRNQ.US,D,20200526,000000,7.49,9,6.544,8.257,146739.3,0
+GRNQ.US,D,20200527,000000,17.7,27.9,13.3,25.8,6897732.7,0
+GRNQ.US,D,20200528,000000,19.3,23.6,15.996,16.7,574676.4,0
+GRNQ.US,D,20200529,000000,15.2,15.7,13.8,14.5,100001.1,0
+GRNQ.US,D,20200601,000000,13.6,16.3,12.7,16.3,92934.3,0
+GRNQ.US,D,20200602,000000,17.9,17.9,15.2,15.6,52507.9,0
+GRNQ.US,D,20200603,000000,15,15,13.5,14.4,42176.2,0
+GRNQ.US,D,20200604,000000,13.8,14.65,13.4,14.4,28309.2,0
+GRNQ.US,D,20200605,000000,16.5,16.5,12.1,13.6,27899.5,0
+GRNQ.US,D,20200608,000000,15.4,15.5,13.7,14.2,51152.8,0
+GRNQ.US,D,20200609,000000,14.2,14.8,13.8,14.3,16330.4,0
+GRNQ.US,D,20200610,000000,13.7,14.8,13.7,14.1,16044.9,0
+GRNQ.US,D,20200611,000000,15.8,16.5,12.202,12.9,84541.3,0
+GRNQ.US,D,20200612,000000,12.6,16,12.5,14.3,20913.3,0
+GRNQ.US,D,20200615,000000,13.4,14.4,12.5,14,14371.9,0
+GRNQ.US,D,20200616,000000,14,17.8,14,14.7,73456.2,0
+GRNQ.US,D,20200617,000000,14,14.5,13.19,13.6,11697.3,0
+GRNQ.US,D,20200618,000000,13.1,14.5,13.1,14,14618.6,0
+GRNQ.US,D,20200619,000000,13.6,16,13,15,75229.4,0
+GRNQ.US,D,20200622,000000,18,19.9,16.1,18,128717.3,0
+GRNQ.US,D,20200623,000000,18.5,19.9,17.9,18.8,43139.7,0
+GRNQ.US,D,20200624,000000,18.2,19.3,16.1,19,38583.5,0
+GRNQ.US,D,20200625,000000,18.5,19.8,18,18.3,19318.2,0
+GRNQ.US,D,20200626,000000,18,18.1,14.5,15,17819.1,0
+GRNQ.US,D,20200629,000000,16.7,17.9,15.101,16,4635.6,0
+GRNQ.US,D,20200630,000000,15.8,17.4,15.8,16.6,6809.8,0
+GRNQ.US,D,20200701,000000,16.6,16.999,15.705,16.8,10953.4,0
+GRNQ.US,D,20200702,000000,17,17.5,15.9,16.5,13012.2,0
+GRNQ.US,D,20200706,000000,16.5,16.5,15.5,15.7,14990.4,0
+GRNQ.US,D,20200707,000000,15.9,16.5,15.1,16.2,10683.4,0
+GRNQ.US,D,20200708,000000,16.2,16.2,15.6,16,3228.5,0
+GRNQ.US,D,20200709,000000,15.7,15.847,15.25,15.6,6283.1,0
+GRNQ.US,D,20200710,000000,15.9,16.3,15.2,15.9,3498,0
+GRNQ.US,D,20200713,000000,15.4,15.9,15.135,15.3,4418.9,0
+GRNQ.US,D,20200714,000000,15.8,15.8,14.2,14.7,9169.7,0
+GRNQ.US,D,20200715,000000,14.5,14.854,11.1,13.3,34700.8,0
+GRNQ.US,D,20200716,000000,12.8,14.5,12.798,13.1,5728,0
+GRNQ.US,D,20200717,000000,13,13,10.5,12,21014.6,0
+GRNQ.US,D,20200720,000000,11.5,11.6,10.5,11.3,12806.1,0
+GRNQ.US,D,20200721,000000,11,11.6,10.7,10.7,7042.5,0
+GRNQ.US,D,20200722,000000,10.8,11.104,10.2,10.9,10634.3,0
+GRNQ.US,D,20200723,000000,10.8,11.001,10.5,10.8,5572.7,0
+GRNQ.US,D,20200724,000000,10.5,10.65,9.574,9.95,8926.2,0
+GRNQ.US,D,20200727,000000,9.8,9.8,8.46,8.6,9282.9,0
+GRNQ.US,D,20200728,000000,8.701,10.6,8.701,9.22701,36104.1,0
+GRNQ.US,D,20200729,000000,9.2,9.2,9,9.06,3722.5,0
+GRNQ.US,D,20200730,000000,8.879,9,8.7,8.9,2672.1,0
+GRNQ.US,D,20200731,000000,8.9,8.9,8.707,8.752,1776,0
+GRNQ.US,D,20200803,000000,9.1,9.8,8.9,9.499,25832,0
+GRNQ.US,D,20200804,000000,9.7,10.2,9.5,9.65,11716.6,0
+GRNQ.US,D,20200805,000000,9.333,9.7,7.293,8.471,27561.7,0
+GRNQ.US,D,20200806,000000,8.76,8.999,7.7,7.892,18616.5,0
+GRNQ.US,D,20200807,000000,8,8.64,8,8.301,9922.3,0
+GRNQ.US,D,20200810,000000,8.463,8.6,7.95,8.6,6802.2,0
+GRNQ.US,D,20200811,000000,8.6,8.799,8.06,8.19899,4846.7,0
+GRNQ.US,D,20200812,000000,8.199,8.39,8.101,8.111,4386.5,0
+GRNQ.US,D,20200813,000000,8.39,8.39,7.361,7.481,9701.5,0
+GRNQ.US,D,20200814,000000,7.513,7.98,7.501,7.853,3997.1,0
+GRNQ.US,D,20200817,000000,8.245,8.245,7,7.601,15145.1,0
+GRNQ.US,D,20200818,000000,9.55,31.2,9.5,16.5,12575907,0
+GRNQ.US,D,20200819,000000,12.9,15.7,10.8,11.3,632597.4,0
+GRNQ.US,D,20200820,000000,11.4,12.4,11,11.7,185448.5,0
+GRNQ.US,D,20200821,000000,11.5,11.6,10.4,11.2,66047,0
+GRNQ.US,D,20200824,000000,10.9,12.863,10.5,12,98288.5,0
+GRNQ.US,D,20200825,000000,11.2,12,11.1,11.8,23455.4,0
+GRNQ.US,D,20200826,000000,11.7,12.4,11.3,12.1,33696,0
+GRNQ.US,D,20200827,000000,11.6,12.4,10.2,11,71610.6,0
+GRNQ.US,D,20200828,000000,10.9,12.2,10.9,11.9,11214.3,0
+GRNQ.US,D,20200831,000000,11.5,12.1,10.8,11.1,18024.1,0
+GRNQ.US,D,20200901,000000,11.2,11.8,11,11.3,21935.2,0
+GRNQ.US,D,20200902,000000,11.4,11.496,9.76,10.4,26050.7,0
+GRNQ.US,D,20200903,000000,10.5,10.8,9.837,10.2,10769.9,0
+GRNQ.US,D,20200904,000000,10.2,10.3,9.301,10,18670.1,0
+GRNQ.US,D,20200908,000000,9.9,10.699,9.5,10.3,10138.9,0
+GRNQ.US,D,20200909,000000,10.1,10.5,10,10.3,13888.7,0
+GRNQ.US,D,20200910,000000,10.3,10.5,10.15,10.3,2723.3,0
+GRNQ.US,D,20200911,000000,10.3,10.4,10,10.2,2710.8,0
+GRNQ.US,D,20200914,000000,10,10.2,10,10.1,4338.1,0
+GRNQ.US,D,20200915,000000,10.1,10.5,9.807,10.1,9086.9,0
+GRNQ.US,D,20200916,000000,10.2,10.5,10,10.5,3843.5,0
+GRNQ.US,D,20200917,000000,10.4,10.5,10.1,10.5,6608.6,0
+GRNQ.US,D,20200918,000000,10.5,10.6,10,10.6,9327.3,0
+GRNQ.US,D,20200921,000000,10.8,10.8,9.9,10.1,13170,0
+GRNQ.US,D,20200922,000000,10.3,10.4,9.6,9.9,19521.1,0
+GRNQ.US,D,20200923,000000,9.999,9.999,9.568,9.768,17133.1,0
+GRNQ.US,D,20200924,000000,9.7,9.7,9,9.45,18712.6,0
+GRNQ.US,D,20200925,000000,9.2,9.65,9,9.378,9978.6,0
+GRNQ.US,D,20200928,000000,9.6,10.3,9.5,10.2,17823.6,0
+GRNQ.US,D,20200929,000000,14.8,21.6,12.6,15.9,1467113.4,0
+GRNQ.US,D,20200930,000000,13,14.5,13,14.5,102622.1,0
+GRNQ.US,D,20201001,000000,12.5,13.7,12,12.2,34131.7,0
+GRNQ.US,D,20201002,000000,10.2,11.698,10.2,10.9,53182.2,0
+GRNQ.US,D,20201005,000000,24.7,27.4,17.5,18.6,13305069.7,0
+GRNQ.US,D,20201006,000000,16.3,19.45,16.204,19.3,401545.7,0
+GRNQ.US,D,20201007,000000,18.5,19.025,16,16.2,109619,0
+GRNQ.US,D,20201008,000000,15.9,15.9,13.6,14.1,87398.2,0
+GRNQ.US,D,20201009,000000,14,14.1,13.5,13.9,47083.7,0
+GRNQ.US,D,20201012,000000,13.9,16.1,13.7,15.5,150262.5,0
+GRNQ.US,D,20201013,000000,14.5,14.75,13.8,14.5,45140.3,0
+GRNQ.US,D,20201014,000000,13.9,14.599,13.9,14.4,16019.5,0
+GRNQ.US,D,20201015,000000,14.1,14.85,14,14.4,30698.9,0
+GRNQ.US,D,20201016,000000,14.2,14.4,14,14.1,18843.1,0
+GRNQ.US,D,20201019,000000,14.1,16.2,14.1,15.9,95975.3,0
+GRNQ.US,D,20201020,000000,15.1,15.9,14.8,15.1,44945.4,0
+GRNQ.US,D,20201021,000000,16,16.5,15.3,15.7,74741.2,0
+GRNQ.US,D,20201022,000000,15.5,15.9,15.2,15.9,12404.4,0
+GRNQ.US,D,20201023,000000,16,17.5,15.7,17.201,89856.4,0
+GRNQ.US,D,20201026,000000,17.4,17.4,16,16.5,26454,0
+GRNQ.US,D,20201027,000000,16.3,16.3,15.2,15.6,29946,0
+GRNQ.US,D,20201028,000000,15.484,15.5,15.1,15.5,9015.1,0
+GRNQ.US,D,20201029,000000,15.3,15.5,14.2,15.4,22701.9,0
+GRNQ.US,D,20201030,000000,14.9,16.4,14.5,15.8,19959.7,0
+GRNQ.US,D,20201102,000000,15.7,16.8,15,15.9,26710.6,0
+GRNQ.US,D,20201103,000000,15.6,16.225,15.6,15.7,6277.6,0
+GRNQ.US,D,20201104,000000,15.5,15.626,15.2,15.5,5045.5,0
+GRNQ.US,D,20201105,000000,15.5,15.5,14.7,15.5,4617.9,0
+GRNQ.US,D,20201106,000000,15.3,15.6,15,15.3,4843.7,0
+GRNQ.US,D,20201109,000000,15.3,16.3,15.3,16.3,11722.3,0
+GRNQ.US,D,20201110,000000,16.1,16.1,15.4,15.4,5439.6,0
+GRNQ.US,D,20201111,000000,15.6,15.8,15,15.41,5878.8,0
+GRNQ.US,D,20201112,000000,16,16,15.5,15.7,8488.6,0
+GRNQ.US,D,20201113,000000,15.4,16.2,15.4,16.1,27910.6,0
+GRNQ.US,D,20201116,000000,16.2,16.217,15.7,16.2,9084.8,0
+GRNQ.US,D,20201117,000000,16.2,16.2,15.7,16.2,10424.6,0
+GRNQ.US,D,20201118,000000,16.1,18.8,15.78,18.3,199642.8,0
+GRNQ.US,D,20201119,000000,17.8,17.9,16.6,17.1,33414.3,0
+GRNQ.US,D,20201120,000000,16.8,16.921,16.2,16.4,31988.8,0
+GRNQ.US,D,20201123,000000,16.4,16.651,16,16.3,18504.8,0
+GRNQ.US,D,20201124,000000,16.2,16.601,15.6,16.6,24524.8,0
+GRNQ.US,D,20201125,000000,16.4,16.693,15.8,16.1,13121.3,0
+GRNQ.US,D,20201127,000000,16.4,17,16.001,16.9,17147.1,0
+GRNQ.US,D,20201130,000000,16.6,16.6,13.1,15.4,74648.3,0
+GRNQ.US,D,20201201,000000,14.7,15.4,14.5,14.8,16531.8,0
+GRNQ.US,D,20201202,000000,15,15.5,14.4,15.2,29041.1,0
+GRNQ.US,D,20201203,000000,15.3,15.3,14.85,15.2,7293.8,0
+GRNQ.US,D,20201204,000000,15.3,15.3,14.4,15.2,11153.6,0
+GRNQ.US,D,20201207,000000,15,15,14.6,14.6,6878.2,0
+GRNQ.US,D,20201208,000000,14.7,15.2,14.691,15,9361,0
+GRNQ.US,D,20201209,000000,15,15.2,13.2,13.5,43377.7,0
+GRNQ.US,D,20201210,000000,13.7,13.9,12.1,13.489,42275.9,0
+GRNQ.US,D,20201211,000000,13.4,13.5,13.1,13.1,5802.3,0
+GRNQ.US,D,20201214,000000,12.8,13.4,12.8,12.8,6940.5,0
+GRNQ.US,D,20201215,000000,12.7,13.138,12.7,12.8,6388.9,0
+GRNQ.US,D,20201216,000000,13.2,18.5,12.904,14.4,460673.6,0
+GRNQ.US,D,20201217,000000,15.1,15.711,13.6,14.2,91511.1,0
+GRNQ.US,D,20201218,000000,13.4,13.5,13,13.2,22557.6,0
+GRNQ.US,D,20201221,000000,13,13.9,13,13.7,79003.5,0
+GRNQ.US,D,20201222,000000,13,16,12.6,12.9,693051.4,0
+GRNQ.US,D,20201223,000000,13.8,13.8,12.7,13.2,167562.7,0
+GRNQ.US,D,20201224,000000,12.9,13.2,12.5,12.8,47016.6,0
+GRNQ.US,D,20201228,000000,24,27.3,17.6,18.7,9012150.9,0
+GRNQ.US,D,20201229,000000,17.7,18.9,15.6,18.6,457000.6,0
+GRNQ.US,D,20201230,000000,20,20,17,19.3,502446.3,0
+GRNQ.US,D,20201231,000000,21.3,22.2,19,20.5,474197.3,0
+GRNQ.US,D,20210104,000000,20,20.5,15.3,15.9,530997.3,0
+GRNQ.US,D,20210105,000000,17,19.3,16,18.7,394715.3,0
+GRNQ.US,D,20210106,000000,18.3,21,17,19,506030.3,0
+GRNQ.US,D,20210107,000000,21.6,24.9,19.5,22.2,917166.5,0
+GRNQ.US,D,20210108,000000,30.1,37.3,24,26.7,3036069.8,0
+GRNQ.US,D,20210111,000000,21.4,26.3,20.7,25.8,382743.4,0
+GRNQ.US,D,20210112,000000,24.5,25.8,23.4,25.2,378025,0
+GRNQ.US,D,20210113,000000,24,24.9,22,23.4,254343.2,0
+GRNQ.US,D,20210114,000000,26.554,26.9,23.1,23.5,229371.8,0
+GRNQ.US,D,20210115,000000,23.5,23.5,21.5,21.7,148621,0
+GRNQ.US,D,20210119,000000,22.6,22.8,20.7,22.5,219837.4,0
+GRNQ.US,D,20210120,000000,22,22.2,20.5,20.9,129896.3,0
+GRNQ.US,D,20210121,000000,19.6,20,18.901,19.3,162516.8,0
+GRNQ.US,D,20210122,000000,19,21,18.5,20.5,158455.3,0
+GRNQ.US,D,20210125,000000,20.6,22.3,19.8,20.1,206906.3,0
+GRNQ.US,D,20210126,000000,20.2,20.3,19.2,19.9,92718.6,0
+GRNQ.US,D,20210127,000000,19.2,19.7,18.6,19,108400.5,0
+GRNQ.US,D,20210128,000000,18.7,20.2,17.5,19.3,267974,0
+GRNQ.US,D,20210129,000000,21.2,21.8,18.6,20.2,311035.8,0
+GRNQ.US,D,20210201,000000,19.5,20.5,18.6,19.7,113145.9,0
+GRNQ.US,D,20210202,000000,20.1,23,19.9,21.3,426885.4,0
+GRNQ.US,D,20210203,000000,21.9,23.9,21.1,21.9,300701.6,0
+GRNQ.US,D,20210204,000000,22.2,22.336,20.5,21.3,146296.8,0
+GRNQ.US,D,20210205,000000,21.5,22.8,20.7,22.3,211101.6,0
+GRNQ.US,D,20210208,000000,24.23,27.3,23.2,25.6,1031697.8,0
+GRNQ.US,D,20210209,000000,26.3,29,25,26.2,501029.4,0
+GRNQ.US,D,20210210,000000,25.2,25.5,22,24.7,352044.6,0
+GRNQ.US,D,20210211,000000,29.615,32.5,26,28.2,1148574.3,0
+GRNQ.US,D,20210212,000000,27.5,28.9,26.2,27.1,322286.2,0
+GRNQ.US,D,20210216,000000,29.7,32.5,28.1,28.6,571356,0
+GRNQ.US,D,20210217,000000,31.2,41.5,30.101,41.5,2009935.7,0
+GRNQ.US,D,20210218,000000,32.85,36.8,32,32.9,978357.2,0
+GRNQ.US,D,20210219,000000,34.3,37.8,33.1,33.7,428326.3,0
+GRNQ.US,D,20210222,000000,29,30.4,27.2,28.3,382845.3,0
+GRNQ.US,D,20210223,000000,23.6,26.3,23.5,24,259414.5,0
+GRNQ.US,D,20210224,000000,24.6,27.3,24.1,25.9,199471.1,0
+GRNQ.US,D,20210225,000000,25.7,27.4,23.603,23.7,165810.2,0
+GRNQ.US,D,20210226,000000,23.9,24.4,22,22.9,197129.8,0
+GRNQ.US,D,20210301,000000,23.7,26,23.5,24.3,260294.4,0
+GRNQ.US,D,20210302,000000,24.867,25,22.5,23.1,93518.5,0
+GRNQ.US,D,20210303,000000,22.8,25.6,22.5,24.1,237414.6,0
+GRNQ.US,D,20210304,000000,23,23.7,18.1,18.8,271259.6,0
+GRNQ.US,D,20210305,000000,18.9,19,15.8,18.4,144640.8,0
+GRNQ.US,D,20210308,000000,19.2,21.2,18.5,20.1,346512.3,0
+GRNQ.US,D,20210309,000000,21.2,22.7,20.9,22.3,202598.4,0
+GRNQ.US,D,20210310,000000,22.7,23.4,20.8,21.1,216363.2,0
+GRNQ.US,D,20210311,000000,21.5,22.8,21.1,22.3,127609.7,0
+GRNQ.US,D,20210312,000000,22.3,25.999,21.501,23.9,374906.5,0
+GRNQ.US,D,20210315,000000,23.775,30.8,22.8,28.8,965673.2,0
+GRNQ.US,D,20210316,000000,26.75,26.9,23.2,24,294116.9,0
+GRNQ.US,D,20210317,000000,22,28.4,21.2,27.8,909094.9,0
+GRNQ.US,D,20210318,000000,28.6,33,25.8,26.2,955127.3,0
+GRNQ.US,D,20210319,000000,25.4,28.5,24.9,26.5,253576.9,0
+GRNQ.US,D,20210322,000000,26.7,29.5,25.6,27.3,627354.6,0
+GRNQ.US,D,20210323,000000,27,33.4,26.8,27.8,854846.6,0
+GRNQ.US,D,20210324,000000,28.1,30.4,25.8,29.4,750547.9,0
+GRNQ.US,D,20210325,000000,27.9,30.4,27,29,339206.5,0
+GRNQ.US,D,20210326,000000,29,30.4,24.4,25.2,260434.2,0
+GRNQ.US,D,20210329,000000,26,27,23.1,23.9,417090.5,0
+GRNQ.US,D,20210330,000000,23.3,26.3,23.3,26.2,286289.6,0
+GRNQ.US,D,20210331,000000,26.1,26.7,25.3,25.9,104378,0
+GRNQ.US,D,20210401,000000,25.8,31.8,25.8,26.9,776944.8,0
+GRNQ.US,D,20210405,000000,27,28.3,25.5,27.3,191884.2,0
+GRNQ.US,D,20210406,000000,27,27.1,25.6,25.7,91186.9,0
+GRNQ.US,D,20210407,000000,25.5,25.648,23.2,23.7,114678.9,0
+GRNQ.US,D,20210408,000000,23.7,25.9,23.253,25.8,177990.6,0
+GRNQ.US,D,20210409,000000,25.7,27.4,24.9,27,170244.9,0
+GRNQ.US,D,20210412,000000,28,28.8,26.8,28,236445.1,0
+GRNQ.US,D,20210413,000000,28.5,29.4,26.2,29,330699.1,0
+GRNQ.US,D,20210414,000000,29.4,29.5,25,25,462225.9,0
+GRNQ.US,D,20210415,000000,25.1,25.6,22.3,22.6,110282.6,0
+GRNQ.US,D,20210416,000000,21,23.2,20.1,22.3,259274,0
+GRNQ.US,D,20210419,000000,20.9,21.668,19.6,19.7,115987.1,0
+GRNQ.US,D,20210420,000000,20.4,20.8,19.1,19.4,86489.9,0
+GRNQ.US,D,20210421,000000,19.5,20.8,18.7,19.5,158952.3,0
+GRNQ.US,D,20210422,000000,21.5,22.5,19.1,19.5,1578588,0
+GRNQ.US,D,20210423,000000,18.6,20.179,18.3,19.1,359053.1,0
+GRNQ.US,D,20210426,000000,19.8,20.4,19.2,20.1,169412.5,0
+GRNQ.US,D,20210427,000000,20.2,20.2,19,19.3,70105.7,0
+GRNQ.US,D,20210428,000000,19.2,20,18.8,19.6,48646.8,0
+GRNQ.US,D,20210429,000000,19.5,19.7,19,19.3,56121.1,0
+GRNQ.US,D,20210430,000000,19,19.7,18.86,19.3,48143.2,0
+GRNQ.US,D,20210503,000000,19.2,19.5,17.7,17.9,68551.2,0
+GRNQ.US,D,20210504,000000,17.8,17.8,16.6,16.9,75343.8,0
+GRNQ.US,D,20210505,000000,17.2,17.3,16.3,16.6,50569.3,0
+GRNQ.US,D,20210506,000000,16.3,16.435,14.5,14.8,78366,0
+GRNQ.US,D,20210507,000000,14.6,15,13.5,13.6,81705.4,0
+GRNQ.US,D,20210510,000000,14,17.444,13.8,14.3,472627.1,0
+GRNQ.US,D,20210511,000000,13.1,13.8,12.95,13,118063.5,0
+GRNQ.US,D,20210512,000000,13,13.2,11.9,12,91094.3,0
+GRNQ.US,D,20210513,000000,12,12.9,11.15,11.3,88557.6,0
+GRNQ.US,D,20210514,000000,11.6,12.5,11.3,12.4,60185.4,0
+GRNQ.US,D,20210517,000000,11.5,12.301,11.4,12.2,30396.1,0
+GRNQ.US,D,20210518,000000,12,13.2,12,12.7,44323.9,0
+GRNQ.US,D,20210519,000000,11.9,12.8,11.8,12.7,27717.5,0
+GRNQ.US,D,20210520,000000,12.8,14.4,12.8,13.5,145520.2,0
+GRNQ.US,D,20210521,000000,13.4,13.65,13,13.2,35800.9,0
+GRNQ.US,D,20210524,000000,13,13.25,13,13.2,26118.6,0
+GRNQ.US,D,20210525,000000,13.2,13.4,12.307,12.5,40069.9,0
+GRNQ.US,D,20210526,000000,13,13.2,12.2,12.7,56755.5,0
+GRNQ.US,D,20210527,000000,13.1,13.2,12.7,13.1,18540.5,0
+GRNQ.US,D,20210528,000000,13.1,13.3,12.7,12.8,28671.8,0
+GRNQ.US,D,20210601,000000,12.7,13.7,12.6,13.6,80012.1,0
+GRNQ.US,D,20210602,000000,13.6,13.7,13.2,13.5,25517.8,0
+GRNQ.US,D,20210603,000000,13.9,13.9,13.1,13.4,38892.8,0
+GRNQ.US,D,20210604,000000,13.2,14.7,13.2,13.8,48990.6,0
+GRNQ.US,D,20210607,000000,13.9,14.2,13.5,13.6,23173.7,0
+GRNQ.US,D,20210608,000000,13.8,13.899,13.6,13.7,13086.1,0
+GRNQ.US,D,20210609,000000,13.8,15.2,13.7,15.1,175763.3,0
+GRNQ.US,D,20210610,000000,15.2,15.375,14.49,14.7,39780,0
+GRNQ.US,D,20210611,000000,14.9,14.9,13.7,14.4,52051.7,0
+GRNQ.US,D,20210614,000000,14.4,15.4,14.212,15.3,97390,0
+GRNQ.US,D,20210615,000000,15,15.3,14.4,14.5,53459.5,0
+GRNQ.US,D,20210616,000000,14.2,14.5,13.495,14,34790.9,0
+GRNQ.US,D,20210617,000000,13.8,14.1,13.1,13.5,17855.6,0
+GRNQ.US,D,20210618,000000,13.6,13.6,13,13,23936.2,0
+GRNQ.US,D,20210621,000000,13.5,13.5,12.7,12.8,21559.4,0
+GRNQ.US,D,20210622,000000,12.8,12.8,12.1,12.5,26822.1,0
+GRNQ.US,D,20210623,000000,12.7,13.3,12.7,13.3,24205,0
+GRNQ.US,D,20210624,000000,13.2,13.7,12.9,13.6,23072.5,0
+GRNQ.US,D,20210625,000000,13.5,14.4,13.3,14.3,109861.3,0
+GRNQ.US,D,20210628,000000,14.2,14.8,13.801,14.3,44973.9,0
+GRNQ.US,D,20210629,000000,14.8,15,12.9,13.3,523889.1,0
+GRNQ.US,D,20210630,000000,13.1,13.2,12.6,13.2,107008.3,0
+GRNQ.US,D,20210701,000000,13.1,14,13,13.7,206830.2,0
+GRNQ.US,D,20210702,000000,13.6,13.782,11.6,12,106884.6,0
+GRNQ.US,D,20210706,000000,11.8,12.4,11.1,11.2,110610.2,0
+GRNQ.US,D,20210707,000000,11.3,11.4,9.927,10.7,119469.7,0
+GRNQ.US,D,20210708,000000,9.604,10.5,9.604,9.99,54242.2,0
+GRNQ.US,D,20210709,000000,10.2,13,9.9,11.2,903900.3,0
+GRNQ.US,D,20210712,000000,10.9,11.9,10.3,10.9,494564.1,0
+GRNQ.US,D,20210713,000000,11,11.499,9.6,10,238199.7,0
+GRNQ.US,D,20210714,000000,9.701,10.4,9.701,10.1,85605.2,0
+GRNQ.US,D,20210715,000000,9.9,10.5,9.6,10.2,49402.8,0
+GRNQ.US,D,20210716,000000,9.996,10,9.1,9.124,68509.2,0
+GRNQ.US,D,20210719,000000,8.9,8.9,8.311,8.7,36739.1,0
+GRNQ.US,D,20210720,000000,8.85,8.9,8.5,8.747,24970,0
+GRNQ.US,D,20210721,000000,8.92,9.499,8.794,9.2,53417.7,0
+GRNQ.US,D,20210722,000000,9.12,9.2,8.87999,8.95,15938.1,0
+GRNQ.US,D,20210723,000000,9.051,9.051,8,8.1,52852.3,0
+GRNQ.US,D,20210726,000000,8.4,11.2,8.152,9.3,529208.3,0
+GRNQ.US,D,20210727,000000,8.799,8.8,8.301,8.315,84051.6,0
+GRNQ.US,D,20210728,000000,8.531,9.15799,8.5,8.88,61635.8,0
+GRNQ.US,D,20210729,000000,8.9,9.085,8.513,8.513,42142.3,0
+GRNQ.US,D,20210730,000000,8.5,8.639,8.102,8.15,28905.2,0
+GRNQ.US,D,20210802,000000,8.3,8.9,8.21,8.576,61890.1,0
+GRNQ.US,D,20210803,000000,8.75,8.75,8.2,8.296,27633.4,0
+GRNQ.US,D,20210804,000000,8.224,10.8,8.05,8.609,633798,0
+GRNQ.US,D,20210805,000000,8.498,8.83,8.31,8.697,71836.5,0
+GRNQ.US,D,20210806,000000,8.858,9.46,8.601,8.855,195764.2,0
+GRNQ.US,D,20210809,000000,8.751,9.497,8.705,8.9,224222.3,0
+GRNQ.US,D,20210810,000000,9.059,9.3,8.40001,8.7,94840.7,0
+GRNQ.US,D,20210811,000000,8.598,8.754,8.035,8.4,72986.1,0
+GRNQ.US,D,20210812,000000,8.25,8.27751,8.004,8.101,37082.4,0
+GRNQ.US,D,20210813,000000,8.146,8.24999,7.5,7.6,77003.3,0
+GRNQ.US,D,20210816,000000,7.65,7.673,7.2,7.336,52335.3,0
+GRNQ.US,D,20210817,000000,7.335,7.6,7,7.153,72183.6,0
+GRNQ.US,D,20210818,000000,7.2,7.35,7.02,7.171,35515.9,0
+GRNQ.US,D,20210819,000000,7.1,7.173,6.4,6.533,85143.2,0
+GRNQ.US,D,20210820,000000,13.4,15.9,7.4,7.599,21265994.3,0
+GRNQ.US,D,20210823,000000,8.976,11.3,8.3,10.2,6277299.1,0
+GRNQ.US,D,20210824,000000,9.18,9.399,8.5,9.164,1024348.3,0
+GRNQ.US,D,20210825,000000,8.495,10.3,8.4,9.562,1035321.9,0
+GRNQ.US,D,20210826,000000,9,9.931,9,9.18,452774.2,0
+GRNQ.US,D,20210827,000000,9.2,10.2,9.101,9.516,519156.7,0
+GRNQ.US,D,20210830,000000,9.869,10.697,9.235,9.67,762691.4,0
+GRNQ.US,D,20210831,000000,10,10.2,9.1,9.573,625055.2,0
+GRNQ.US,D,20210901,000000,9.183,9.199,8.606,8.802,250847.3,0
+GRNQ.US,D,20210902,000000,8.671,8.978,8.152,8.29,451580.5,0
+GRNQ.US,D,20210903,000000,8.131,8.397,7.801,7.9,245560.7,0
+GRNQ.US,D,20210907,000000,8,8.19,7.7,7.79,125414.8,0
+GRNQ.US,D,20210908,000000,7.66,7.946,7.2,7.289,195823.1,0
+GRNQ.US,D,20210909,000000,7.21,7.65,7.203,7.478,157138.8,0
+GRNQ.US,D,20210910,000000,7.426,7.599,7.07,7.144,344073.5,0
+GRNQ.US,D,20210913,000000,7.315,7.347,7.1,7.202,158040.2,0
+GRNQ.US,D,20210914,000000,7.2,7.2,6.701,6.778,128297.8,0
+GRNQ.US,D,20210915,000000,6.9,7.346,6.62,6.844,270537.3,0
+GRNQ.US,D,20210916,000000,6.7,6.84,6.529,6.611,111197.2,0
+GRNQ.US,D,20210917,000000,6.645,6.695,6.37,6.436,88466.9,0
+GRNQ.US,D,20210920,000000,6.299,6.299,5.719,5.887,164394.2,0
+GRNQ.US,D,20210921,000000,5.889,6.095,5.889,5.974,56732.6,0
+GRNQ.US,D,20210922,000000,5.8,6.288,5.8,6.24,100608.1,0
+GRNQ.US,D,20210923,000000,6.4,6.4,6.2,6.246,65407.2,0
+GRNQ.US,D,20210924,000000,6.094,6.094,5.86,5.989,66901.7,0
+GRNQ.US,D,20210927,000000,5.996,6.298,5.992,6.23,52497.4,0
+GRNQ.US,D,20210928,000000,6.105,6.29,5.859,5.949,48771.2,0
+GRNQ.US,D,20210929,000000,5.9,6,5.72,5.833,59959.3,0
+GRNQ.US,D,20210930,000000,5.85,6.395,5.85,6.219,310246.8,0
+GRNQ.US,D,20211001,000000,6.324,6.683,6.084,6.399,298043.8,0
+GRNQ.US,D,20211004,000000,6.5,6.5,6.01,6.286,167959.9,0
+GRNQ.US,D,20211005,000000,6.205,6.4,5.831,6.18,331327.4,0
+GRNQ.US,D,20211006,000000,6.7,7.55,6.302,6.761,1340894.4,0
+GRNQ.US,D,20211007,000000,7.025,7.1,6.601,6.892,294549.4,0
+GRNQ.US,D,20211008,000000,6.61,6.975,6.6,6.811,129341.6,0
+GRNQ.US,D,20211011,000000,6.68,8.3,6.65001,7.6,892363.8,0
+GRNQ.US,D,20211012,000000,7.3,7.61,7.01,7.15,247886,0
+GRNQ.US,D,20211013,000000,6.877,7.769,6.7,7.524,364697.7,0
+GRNQ.US,D,20211014,000000,7.6,7.97,7.4,7.632,265298.6,0
+GRNQ.US,D,20211015,000000,7.8,9.788,7.635,8.939,3575656.1,0
+GRNQ.US,D,20211018,000000,9.006,11.3,9,9.994,2369536.9,0
+GRNQ.US,D,20211019,000000,10.1,10.6,8.8,9.348,1289125.4,0
+GRNQ.US,D,20211020,000000,9.6,10.7,9.539,10.4,987055.8,0
+GRNQ.US,D,20211021,000000,9.9,10.199,9.03,9.542,750494.1,0
+GRNQ.US,D,20211022,000000,9.35,9.4,8.11,8.5,835178.7,0
+GRNQ.US,D,20211025,000000,21.8,23.7,12.8,14.7,24977950.4,0
+GRNQ.US,D,20211026,000000,12.1,13.3,11.1,12.7,2571574.8,0
+GRNQ.US,D,20211027,000000,12.1,14.3,11.6,11.9,1928368,0
+GRNQ.US,D,20211028,000000,11.6,11.9,11,11.3,662727.7,0
+GRNQ.US,D,20211029,000000,11,12.5,10.7,11.5,947334.2,0
+GRNQ.US,D,20211101,000000,11.3,12.8,11,12,859763.6,0
+GRNQ.US,D,20211102,000000,11.8,12,11.1,11.2,433090.7,0
+GRNQ.US,D,20211103,000000,11,11.5,10.5,10.8,414318,0
+GRNQ.US,D,20211104,000000,10.8,11.4,10.5,10.6,411125.1,0
+GRNQ.US,D,20211105,000000,10.6,11.2,10.5,10.6,374704.2,0
+GRNQ.US,D,20211108,000000,10.7,11.1,10.4,10.5,387463.1,0
+GRNQ.US,D,20211109,000000,10.5,10.7,9.91,10.3,252149.6,0
+GRNQ.US,D,20211110,000000,10.1,10.6,10,10.1,322512.1,0
+GRNQ.US,D,20211111,000000,10,10.199,9.3,9.57,206825.4,0
+GRNQ.US,D,20211112,000000,9,10.9,9,10.4,810266.8,0
+GRNQ.US,D,20211115,000000,10.8,10.8,9.9,10,143320.6,0
+GRNQ.US,D,20211116,000000,10.7,11.5,10,10.5,1118242,0
+GRNQ.US,D,20211117,000000,10.1,10.2,9.405,9.5,307303.4,0
+GRNQ.US,D,20211118,000000,9.475,9.5,8.9,9.272,137972.2,0
+GRNQ.US,D,20211119,000000,9,9.43,8.91001,9.087,133279.5,0
+GRNQ.US,D,20211122,000000,8.86,9,8.3,8.67,160903.6,0
+GRNQ.US,D,20211123,000000,8.5,8.7,8.1,8.266,216713,0
+GRNQ.US,D,20211124,000000,8.1,9.1,8.001,8.7,146873.2,0
+GRNQ.US,D,20211126,000000,8.3,8.899,8.3,8.588,84728.2,0
+GRNQ.US,D,20211129,000000,8.8,8.929,8.21,8.297,127527.8,0
+GRNQ.US,D,20211130,000000,8.5,8.548,7.764,8.247,94221.9,0
+GRNQ.US,D,20211201,000000,7.95,8.37,7.23901,7.3,112549.5,0
+GRNQ.US,D,20211202,000000,7.654,7.9,7.4,7.9,121355.6,0
+GRNQ.US,D,20211203,000000,7.8,8,7,7.02,107816.4,0
+GRNQ.US,D,20211206,000000,7.059,7.439,7.03,7.141,73217.3,0
+GRNQ.US,D,20211207,000000,7.212,7.59,7.1,7.164,64666.7,0
+GRNQ.US,D,20211208,000000,7.31,7.45,6.9,7.039,70012,0
+GRNQ.US,D,20211209,000000,7.02,7.3,6.872,6.974,132168.9,0
+GRNQ.US,D,20211210,000000,6.844,7.18,6.51,6.598,98103.6,0
+GRNQ.US,D,20211213,000000,6.6,7,6.5,6.548,110839.9,0
+GRNQ.US,D,20211214,000000,6.6,6.826,6.25,6.36,44029.1,0
+GRNQ.US,D,20211215,000000,6.599,6.799,6.05,6.683,99708.6,0
+GRNQ.US,D,20211216,000000,6.685,7.098,6.405,6.6,45040.4,0
+GRNQ.US,D,20211217,000000,6.443,6.843,6.3,6.57,59506.8,0
+GRNQ.US,D,20211220,000000,6.089,6.69899,6.089,6.499,41585.6,0
+GRNQ.US,D,20211221,000000,6.4,7.399,6.345,6.626,194715.4,0
+GRNQ.US,D,20211222,000000,6.5,6.626,6.311,6.469,28334,0
+GRNQ.US,D,20211223,000000,6.4,6.499,6.061,6.351,74655.7,0
+GRNQ.US,D,20211227,000000,6.2,6.8,6.2,6.4,98065.8,0
+GRNQ.US,D,20211228,000000,6.421,6.8,6.301,6.491,120693.9,0
+GRNQ.US,D,20211229,000000,6.4,6.485,6.06,6.2,73425.5,0
+GRNQ.US,D,20211230,000000,6.04,6.799,6,6.2,83235.7,0
+GRNQ.US,D,20211231,000000,6.2,6.39,6.101,6.188,56394.2,0
+GRNQ.US,D,20220103,000000,6.185,6.263,6.1,6.263,34614.4,0
+GRNQ.US,D,20220104,000000,6.3,6.7,6.121,6.473,119578.1,0
+GRNQ.US,D,20220105,000000,6.475,7.408,6.35,6.7,253428.2,0
+GRNQ.US,D,20220106,000000,6.2,6.499,6.001,6.051,83949.2,0
+GRNQ.US,D,20220107,000000,6.201,6.3,6.01,6.152,55059.4,0
+GRNQ.US,D,20220110,000000,6.1,6.152,5.7,5.799,76961.2,0
+GRNQ.US,D,20220111,000000,5.799,5.99999,5.75,5.837,33812.6,0
+GRNQ.US,D,20220112,000000,6,6.599,5.9,6,93709.9,0
+GRNQ.US,D,20220113,000000,5.99,6.35,5.7,5.8,165578.6,0
+GRNQ.US,D,20220114,000000,5.644,5.879,5.52001,5.669,89890.9,0
+GRNQ.US,D,20220118,000000,5.7,6.399,5.275,5.326,251925.2,0
+GRNQ.US,D,20220119,000000,5.5,5.6,5.05,5.051,136521.2,0
+GRNQ.US,D,20220120,000000,5.1,5.199,4.5,4.648,122072.9,0
+GRNQ.US,D,20220121,000000,4.5,4.9,4.4,4.583,116610.5,0
+GRNQ.US,D,20220124,000000,4.5,4.505,4.11,4.334,53375.5,0
+GRNQ.US,D,20220125,000000,4.261,4.695,4.1,4.414,49232,0
+GRNQ.US,D,20220126,000000,4.656,4.656,4.25,4.309,34846.9,0
+GRNQ.US,D,20220127,000000,4.465,4.6,4.04,4.3,67229.3,0
+GRNQ.US,D,20220128,000000,4.3,4.4,4.05,4.289,42447.9,0
+GRNQ.US,D,20220131,000000,4.1,4.5,4.1,4.405,42506.7,0
+GRNQ.US,D,20220201,000000,4.4,4.85125,4.4,4.55,68284.7,0
+GRNQ.US,D,20220202,000000,4.479,4.58,4.2,4.31,47530.7,0
+GRNQ.US,D,20220203,000000,4.202,4.412,4.1,4.1,27338.4,0
+GRNQ.US,D,20220204,000000,4.2,4.288,4.006,4.28,53041.2,0
+GRNQ.US,D,20220207,000000,4.607,4.751,4.3,4.467,70354.6,0
+GRNQ.US,D,20220208,000000,4.467,4.598,4.295,4.43,29676.8,0
+GRNQ.US,D,20220209,000000,4.4,4.996,4.35,4.75,53468.6,0
+GRNQ.US,D,20220210,000000,4.607,4.75,4.47951,4.6,63537.7,0
+GRNQ.US,D,20220211,000000,4.607,4.7,4.3,4.374,38730.9,0
+GRNQ.US,D,20220214,000000,4.35,4.527,4.3,4.359,25499.5,0
+GRNQ.US,D,20220215,000000,4.3,4.432,4.13,4.327,55986.1,0
+GRNQ.US,D,20220216,000000,4.3,4.5,4.204,4.5,47178.6,0
+GRNQ.US,D,20220217,000000,4.4,4.5,4.2,4.209,56177.9,0
+GRNQ.US,D,20220218,000000,4.3,4.3,3.77,3.909,66537.4,0
+GRNQ.US,D,20220222,000000,3.7,3.919,3.52,3.56,79986.6,0
+GRNQ.US,D,20220223,000000,3.6,3.747,3.505,3.55,29839.7,0
+GRNQ.US,D,20220224,000000,3.167,3.69,3.1,3.47,83522.5,0
+GRNQ.US,D,20220225,000000,3.47,4.1,3.47,3.91,54160.7,0
+GRNQ.US,D,20220228,000000,3.85,4.387,3.85,4.136,61555.3,0
+GRNQ.US,D,20220301,000000,4.4,4.72999,4.01,4.3,89420.1,0
+GRNQ.US,D,20220302,000000,4.2,4.4,4.099,4.385,26134,0
+GRNQ.US,D,20220303,000000,4.485,4.55,3.9,4.086,40612,0
+GRNQ.US,D,20220304,000000,4.1,4.275,3.95,3.963,17844.2,0
+GRNQ.US,D,20220307,000000,4.1,4.1,3.6,3.62,32177.7,0
+GRNQ.US,D,20220308,000000,3.62,3.62,3.42,3.552,38911.7,0
+GRNQ.US,D,20220309,000000,3.9,4.1,3.6,4,86133.2,0
+GRNQ.US,D,20220310,000000,3.9,4.001,3.64,3.731,16986.6,0
+GRNQ.US,D,20220311,000000,3.764,4.049,3.6,3.679,12916.2,0
+GRNQ.US,D,20220314,000000,3.65,3.862,3.3,3.322,48331.5,0
+GRNQ.US,D,20220315,000000,3.6,3.7,3.5,3.615,22475.4,0
+GRNQ.US,D,20220316,000000,3.7,3.91073,3.51,3.814,35716.6,0
+GRNQ.US,D,20220317,000000,3.894,4,3.721,3.97,21719.6,0
+GRNQ.US,D,20220318,000000,4.126,4.4,3.97,4.253,47269.6,0
+GRNQ.US,D,20220321,000000,4.1,4.259,3.974,4.25,22644.7,0
+GRNQ.US,D,20220322,000000,4.35,4.73,4.25,4.479,82904.6,0
+GRNQ.US,D,20220323,000000,4.76,4.76,4.304,4.528,34419.7,0
+GRNQ.US,D,20220324,000000,4.65,5.101,4.502,4.928,88323.3,0
+GRNQ.US,D,20220325,000000,4.9,4.999,4.415,4.647,47372.7,0
+GRNQ.US,D,20220328,000000,4.701,5.1,4.701,5,40475,0
+GRNQ.US,D,20220329,000000,5.2,5.2,4.651,4.7,36345.4,0
+GRNQ.US,D,20220330,000000,4.723,4.9,4.5,4.7,12612.8,0
+GRNQ.US,D,20220331,000000,4.662,4.8,4.336,4.4,33471.1,0
+GRNQ.US,D,20220401,000000,4.515,4.522,4.3,4.45,43752.7,0
+GRNQ.US,D,20220404,000000,4.451,4.9,4.3,4.536,67644,0
+GRNQ.US,D,20220405,000000,4.47,4.648,4.45,4.469,8119.2,0
+GRNQ.US,D,20220406,000000,4.4,4.585,4.306,4.42,22516.3,0
+GRNQ.US,D,20220407,000000,4.5,4.526,4.148,4.398,17614.1,0
+GRNQ.US,D,20220408,000000,4.3,4.35,4.11,4.2,20073.4,0
+GRNQ.US,D,20220411,000000,4.2,4.269,4.12,4.134,16831.8,0
+GRNQ.US,D,20220412,000000,4.47,4.47,4.1,4.21401,21735.3,0
+GRNQ.US,D,20220413,000000,4.3,4.361,4.1,4.35,6773.4,0
+GRNQ.US,D,20220414,000000,4.2,4.57,4.2,4.509,31249.3,0
+GRNQ.US,D,20220418,000000,4.4,5,4.35,4.837,50616.2,0
+GRNQ.US,D,20220419,000000,5,5,4.88,5,25831.4,0
+GRNQ.US,D,20220420,000000,5,5.1,4.80001,4.80001,48347.8,0
+GRNQ.US,D,20220421,000000,4.689,4.993,4.608,4.7,32681.8,0
+GRNQ.US,D,20220422,000000,4.6,4.799,4.6,4.65,21195.2,0
+GRNQ.US,D,20220425,000000,4.511,4.801,4.5,4.75,18606.9,0
+GRNQ.US,D,20220426,000000,4.607,4.8,4.589,4.666,20729.3,0
+GRNQ.US,D,20220427,000000,4.75,4.99,4.3,4.6,55640.8,0
+GRNQ.US,D,20220428,000000,4.692,4.692,4.499,4.638,22299.3,0
+GRNQ.US,D,20220429,000000,4.735,4.735,4.441,4.5,17566.2,0
+GRNQ.US,D,20220502,000000,4.5,4.8,4.4,4.4,14851.1,0
+GRNQ.US,D,20220503,000000,4.4,4.89,4.385,4.785,17875.7,0
+GRNQ.US,D,20220504,000000,4.641,4.89,4.45,4.89,21577.3,0
+GRNQ.US,D,20220505,000000,4.9,4.9,4.65101,4.9,12255.9,0
+GRNQ.US,D,20220506,000000,4.95,4.95,4.5,4.55,13305.3,0
+GRNQ.US,D,20220509,000000,4.307,4.45,3.71,3.71,58042.9,0
+GRNQ.US,D,20220510,000000,4.097,4.1,3.202,3.739,51669.2,0
+GRNQ.US,D,20220511,000000,3.83,4,3.6,3.601,22582.1,0
+GRNQ.US,D,20220512,000000,3.7,4,3.55,3.596,22386.4,0
+GRNQ.US,D,20220513,000000,3.772,3.772,3.51,3.59,23527.3,0
+GRNQ.US,D,20220516,000000,3.6,3.7,3.45,3.605,14147.6,0
+GRNQ.US,D,20220517,000000,3.605,3.879,3.49,3.597,14310,0
+GRNQ.US,D,20220518,000000,3.597,3.597,3.35,3.476,15326.1,0
+GRNQ.US,D,20220519,000000,3.372,3.6,3.3,3.5,16056.5,0
+GRNQ.US,D,20220520,000000,3.5,3.772,3.201,3.209,18138.1,0
+GRNQ.US,D,20220523,000000,3.1,3.6,3.1,3.37,84676.2,0
+GRNQ.US,D,20220524,000000,3.349,3.369,3.1,3.17551,20200.4,0
+GRNQ.US,D,20220525,000000,3.35,3.35,3,3.041,13599.6,0
+GRNQ.US,D,20220526,000000,3.1,3.26,3,3.06001,19265,0
+GRNQ.US,D,20220527,000000,3.15,3.5,3,3.197,23161.4,0
+GRNQ.US,D,20220531,000000,3.19,3.39999,3.152,3.254,63869.4,0
+GRNQ.US,D,20220601,000000,3.318,3.318,2.99,3.069,27636.6,0
+GRNQ.US,D,20220602,000000,3.143,3.2,3,3.129,17371.7,0
+GRNQ.US,D,20220603,000000,3.174,3.2,3.055,3.152,8501.7,0
+GRNQ.US,D,20220606,000000,3.2,3.24,3.092,3.15,29522.5,0
+GRNQ.US,D,20220607,000000,3.05,3.176,3.05,3.083,11415.7,0
+GRNQ.US,D,20220608,000000,3.095,3.2,3.01,3.18,20939.2,0
+GRNQ.US,D,20220609,000000,3.18,4,2.98,3.5,166058.2,0
+GRNQ.US,D,20220610,000000,3.2,3.45,3.1,3.118,36502.3,0
+GRNQ.US,D,20220613,000000,3.14,3.323,2.85,2.853,31383.6,0
+GRNQ.US,D,20220614,000000,3,3.254,2.801,2.926,15287.4,0
+GRNQ.US,D,20220615,000000,2.905,3.076,2.81801,2.95,8965,0
+GRNQ.US,D,20220616,000000,2.99,3.009,2.8,2.878,17709.1,0
+GRNQ.US,D,20220617,000000,2.808,2.851,2.8,2.82,7612.5,0
+GRNQ.US,D,20220621,000000,2.9,2.9,2.03,2.035,179126.3,0
+GRNQ.US,D,20220622,000000,1.9,2.011,1.804,2,107577.5,0
+GRNQ.US,D,20220623,000000,2.02,2.2,1.925,2.101,103141.6,0
+GRNQ.US,D,20220624,000000,2.101,2.379,2.052,2.12,40962.1,0
+GRNQ.US,D,20220627,000000,2.34,2.34,1.9,2.26,114849.6,0
+GRNQ.US,D,20220628,000000,2.299,2.45,2.1,2.23911,48876.9,0
+GRNQ.US,D,20220629,000000,2.31,2.4,2.1,2.377,55033,0
+GRNQ.US,D,20220630,000000,2.31,2.31,2.11,2.142,23604.5,0
+GRNQ.US,D,20220701,000000,2.148,2.3,2.04001,2.099,9467.9,0
+GRNQ.US,D,20220705,000000,2.19,2.19,2.01,2.06,14889.2,0
+GRNQ.US,D,20220706,000000,2.136,2.2,1.801,1.964,37081.4,0
+GRNQ.US,D,20220707,000000,2.04,2.3,1.977,2.22801,141536,0
+GRNQ.US,D,20220708,000000,2.101,2.34999,2,2.198,173668.5,0
+GRNQ.US,D,20220711,000000,2.22,2.25,2.013,2.013,53655.5,0
+GRNQ.US,D,20220712,000000,2.09,2.139,1.961,1.99,29180.8,0
+GRNQ.US,D,20220713,000000,2,2.29,1.952,2.048,85079.1,0
+GRNQ.US,D,20220714,000000,2.121,2.149,1.99,2.051,27719.7,0
+GRNQ.US,D,20220715,000000,2.051,2.155,1.971,2.073,10562.5,0
+GRNQ.US,D,20220718,000000,2.1,2.26,2.056,2.177,135601.3,0
+GRNQ.US,D,20220719,000000,2.169,2.7,2.106,2.324,383644.5,0
+GRNQ.US,D,20220720,000000,2.3,2.4,2.18,2.221,114186.7,0
+GRNQ.US,D,20220721,000000,2.052,2.2,2.005,2.049,59204.5,0
+GRNQ.US,D,20220722,000000,2.022,2.2,1.95,1.972,28451.8,0
+GRNQ.US,D,20220725,000000,1.846,1.986,1.824,1.917,55181.5,0
+GRNQ.US,D,20220726,000000,1.9,1.9,1.7,1.741,69429.8,0
+GRNQ.US,D,20220727,000000,1.72,1.791,1.498,1.501,127383.8,0
+GRNQ.US,D,20220728,000000,1.34,1.51,1.28,1.46,224649,0
+GRNQ.US,D,20220729,000000,1.44,1.51,1.4101,1.48,114450,0
+GRNQ.US,D,20220801,000000,1.48,1.48,1.32,1.3499,88638,0
+GRNQ.US,D,20220802,000000,1.28,1.43,1.28,1.43,142355,0
+GRNQ.US,D,20220803,000000,1.52,1.84,1.46,1.83,2055572,0
+GRNQ.US,D,20220804,000000,2.04,3.8099,2,2.41,14121663,0
+GRNQ.US,D,20220805,000000,2.16,2.44,2.02,2.39,1233366,0
+GRNQ.US,D,20220808,000000,2.26,2.49,2.08,2.14,449282,0
+GRNQ.US,D,20220809,000000,2.21,2.21,1.81,1.86,345150,0
+GRNQ.US,D,20220810,000000,1.88,1.97,1.8,1.93,276898,0
+GRNQ.US,D,20220811,000000,1.93,2.16,1.75,1.89,637983,0
+GRNQ.US,D,20220812,000000,1.88,1.88,1.71,1.78,170374,0
+GRNQ.US,D,20220815,000000,1.75,1.81,1.72,1.76,70581,0
+GRNQ.US,D,20220816,000000,1.74,1.7601,1.68,1.71,92570,0
+GRNQ.US,D,20220817,000000,1.725,1.81,1.66,1.72,78363,0
+GRNQ.US,D,20220818,000000,1.6796,1.75,1.66,1.75,39770,0
+GRNQ.US,D,20220819,000000,1.75,1.75,1.615,1.65,41415,0
+GRNQ.US,D,20220822,000000,1.6,1.65,1.552,1.63,37265,0
+GRNQ.US,D,20220823,000000,1.65,2.16,1.61,1.7,1449097,0
+GRNQ.US,D,20220824,000000,1.71,1.74,1.61,1.68,123984,0
+GRNQ.US,D,20220825,000000,1.64,1.74,1.64,1.71,40221,0
+GRNQ.US,D,20220826,000000,1.7,1.725,1.52,1.58,60839,0
+GRNQ.US,D,20220829,000000,1.68,1.68,1.55,1.6438,9132,0
+GRNQ.US,D,20220830,000000,1.57,1.6552,1.54,1.55,23038,0
+GRNQ.US,D,20220831,000000,1.54,2.85,1.51,2.54,41340085,0
+GRNQ.US,D,20220901,000000,2.05,2.19,1.7299,1.91,1806013,0
+GRNQ.US,D,20220902,000000,1.83,1.89,1.61,1.68,432492,0
+GRNQ.US,D,20220906,000000,1.63,1.6813,1.56,1.63,222636,0
+GRNQ.US,D,20220907,000000,1.59,1.6699,1.57,1.6,83559,0
+GRNQ.US,D,20220908,000000,1.6,1.65,1.56,1.62,140165,0
+GRNQ.US,D,20220909,000000,1.61,1.73,1.57,1.65,104617,0
+GRNQ.US,D,20220912,000000,1.74,1.83,1.64,1.72,166165,0
+GRNQ.US,D,20220913,000000,1.67,1.695,1.63,1.65,30559,0
+GRNQ.US,D,20220914,000000,1.6699,1.7458,1.6,1.62,152232,0
+GRNQ.US,D,20220915,000000,1.655,1.71,1.6001,1.63,47680,0
+GRNQ.US,D,20220916,000000,1.64,1.64,1.5859,1.64,22582,0
+GRNQ.US,D,20220919,000000,1.61,1.67,1.51,1.51,64513,0
+GRNQ.US,D,20220920,000000,1.52,1.56,1.4501,1.47,33348,0
+GRNQ.US,D,20220921,000000,1.47,1.4999,1.44,1.45,9794,0
+GRNQ.US,D,20220922,000000,1.4001,1.4569,1.37,1.395,51204,0
+GRNQ.US,D,20220923,000000,1.44,1.4425,1.3027,1.34,49646,0
+GRNQ.US,D,20220926,000000,1.39,1.4,1.31,1.34,16153,0
+GRNQ.US,D,20220927,000000,1.47,1.52,1.33,1.33,9514,0
+GRNQ.US,D,20220928,000000,1.33,1.4289,1.32,1.37,27631,0
+GRNQ.US,D,20220929,000000,1.42,1.42,1.31,1.31,6081,0
+GRNQ.US,D,20220930,000000,1.3,1.38,1.3,1.345,20175,0
+GRNQ.US,D,20221003,000000,1.35,1.38,1.3235,1.37,20531,0
+GRNQ.US,D,20221004,000000,1.38,1.59,1.37,1.5,206925,0
+GRNQ.US,D,20221005,000000,1.47,1.57,1.42,1.53,109242,0
+GRNQ.US,D,20221006,000000,1.5799,1.63,1.38,1.43,180765,0
+GRNQ.US,D,20221007,000000,1.4,1.41,1.3318,1.35,25923,0
+GRNQ.US,D,20221010,000000,1.32,1.33,1.16,1.17,62163,0
+GRNQ.US,D,20221011,000000,1.17,1.2333,1.1,1.15,76976,0
+GRNQ.US,D,20221012,000000,1.1982,1.285,1.1865,1.27,92918,0
+GRNQ.US,D,20221013,000000,1.26,1.28,1.17,1.23,96312,0
+GRNQ.US,D,20221014,000000,1.2018,1.21,1.17,1.21,15796,0
+GRNQ.US,D,20221017,000000,1.11,1.2,1.11,1.15,61674,0
+GRNQ.US,D,20221018,000000,1.1538,1.28,1.15,1.28,64712,0
+GRNQ.US,D,20221019,000000,1.29,1.29,1.19,1.22,23923,0
+GRNQ.US,D,20221020,000000,1.18,1.22,1.15,1.15,33944,0
+GRNQ.US,D,20221021,000000,1.24,1.24,1.155,1.18,28421,0
+GRNQ.US,D,20221024,000000,1.17,1.17,1.1,1.15,18784,0
+GRNQ.US,D,20221025,000000,1.1698,1.22,1.1669,1.18,38296,0
+GRNQ.US,D,20221026,000000,1.1565,1.21,1.1565,1.2,11530,0
+GRNQ.US,D,20221027,000000,1.2,1.21,1.16,1.1954,7899,0
+GRNQ.US,D,20221028,000000,1.17,1.24,1.16,1.16,17821,0
+GRNQ.US,D,20221031,000000,1.08,1.19,1.08,1.12,21196,0
+GRNQ.US,D,20221101,000000,1.18,1.18,1.11,1.1299,23309,0
+GRNQ.US,D,20221102,000000,1.13,1.131,1.1,1.11,18335,0
+GRNQ.US,D,20221103,000000,1.15,1.17,1.05,1.11,49050,0
+GRNQ.US,D,20221104,000000,1.11,1.26,1.11,1.18,148339,0
+GRNQ.US,D,20221107,000000,1.165,1.18,1.12,1.125,24517,0
+GRNQ.US,D,20221108,000000,1.1874,1.19,1.13,1.1406,15948,0
+GRNQ.US,D,20221109,000000,1.1,1.1379,1.04,1.04,37219,0
+GRNQ.US,D,20221110,000000,1.08,1.09,1.04,1.05,52281,0
+GRNQ.US,D,20221111,000000,1.1,1.17,1.08,1.165,74705,0
+GRNQ.US,D,20221114,000000,1.11,1.17,1.11,1.1454,10906,0
+GRNQ.US,D,20221115,000000,1.17,1.19,1.16,1.175,28472,0
+GRNQ.US,D,20221116,000000,1.18,1.18,1.15,1.18,9458,0
+GRNQ.US,D,20221117,000000,1.13,1.19,1.1,1.12,51912,0
+GRNQ.US,D,20221118,000000,1.19,1.25,1.11,1.1389,76947,0
+GRNQ.US,D,20221121,000000,1.13,1.13,1.07,1.07,13938,0
+GRNQ.US,D,20221122,000000,1.0738,1.13,1.05,1.11,12765,0
+GRNQ.US,D,20221123,000000,1.11,1.11,1.09,1.1,5660,0
+GRNQ.US,D,20221125,000000,1.08,1.1,1.08,1.1,1585,0
+GRNQ.US,D,20221128,000000,1.06,1.11,1.06,1.09,17979,0
+GRNQ.US,D,20221129,000000,1.06,1.18,1.06,1.15,14732,0
+GRNQ.US,D,20221130,000000,1.14,1.18,1.11,1.16,15402,0
+GRNQ.US,D,20221201,000000,1.14,1.176,1.14,1.16,26202,0
+GRNQ.US,D,20221202,000000,1.11,1.19,1.02,1.1454,52340,0
+GRNQ.US,D,20221205,000000,1.11,1.19,1.11,1.1731,18334,0
+GRNQ.US,D,20221206,000000,1.14,1.18,1.11,1.11,7091,0
+GRNQ.US,D,20221207,000000,1.15,1.17,1.07,1.1,25924,0
+GRNQ.US,D,20221208,000000,1.1,1.17,1.08,1.11,16634,0
+GRNQ.US,D,20221209,000000,1.07,1.15,1.07,1.15,11649,0
+GRNQ.US,D,20221212,000000,1.08,1.13,1.08,1.11,28168,0
+GRNQ.US,D,20221213,000000,1.05,1.295,1.05,1.18,82579,0
+GRNQ.US,D,20221214,000000,1.17,1.2,1.1325,1.16,14459,0
+GRNQ.US,D,20221215,000000,1.1,1.16,1.1,1.15,1741,0
+GRNQ.US,D,20221216,000000,1.11,1.1599,1.08,1.15,23241,0
+GRNQ.US,D,20221219,000000,1.11,1.13,1.0846,1.09,20900,0
+GRNQ.US,D,20221220,000000,1.081,1.085,1.05,1.055,24158,0
+GRNQ.US,D,20221221,000000,1.0689,1.1099,1.05,1.1097,24652,0
+GRNQ.US,D,20221222,000000,1.07,1.0788,1,1.02,32792,0
+GRNQ.US,D,20221223,000000,1.07,1.08,1.02,1.0771,5164,0
+GRNQ.US,D,20221227,000000,1.06,1.11,1,1.11,21987,0
+GRNQ.US,D,20221228,000000,1.1059,1.1059,1.031,1.0503,17319,0
+GRNQ.US,D,20221229,000000,1.02,1.101,1.02,1.05,22138,0
+GRNQ.US,D,20221230,000000,1.0647,1.12,1.06,1.08,22996,0
+GRNQ.US,D,20230103,000000,1.03,1.1,1.03,1.095,41222,0
+GRNQ.US,D,20230104,000000,1.11,1.16,1.1,1.16,36991,0
+GRNQ.US,D,20230105,000000,1.11,1.23,1.11,1.22,30444,0
+GRNQ.US,D,20230106,000000,1.2284,1.4699,1.2284,1.325,97905,0
+GRNQ.US,D,20230109,000000,1.42,1.42,1.26,1.29,58528,0
+GRNQ.US,D,20230110,000000,1.35,1.39,1.3,1.32,16520,0
+GRNQ.US,D,20230111,000000,1.2964,1.39,1.2964,1.38,19577,0
+GRNQ.US,D,20230112,000000,1.43,1.63,1.3896,1.58,121061,0
+GRNQ.US,D,20230113,000000,1.66,1.77,1.6,1.67,85358,0
+GRNQ.US,D,20230117,000000,1.79,1.79,1.68,1.68,69200,0
+GRNQ.US,D,20230118,000000,1.73,1.73,1.51,1.535,52468,0
+GRNQ.US,D,20230119,000000,1.575,1.6,1.45,1.5293,25119,0
+GRNQ.US,D,20230120,000000,1.5241,1.605,1.46,1.59,8520,0
+GRNQ.US,D,20230123,000000,1.6199,1.66,1.5313,1.6299,19884,0
+GRNQ.US,D,20230124,000000,1.56,1.65,1.54,1.6499,13126,0
+GRNQ.US,D,20230125,000000,1.546,1.65,1.54,1.6399,17274,0
+GRNQ.US,D,20230126,000000,1.59,1.6399,1.5201,1.5999,61528,0
+GRNQ.US,D,20230127,000000,1.6199,1.64,1.54,1.64,25852,0
+GRNQ.US,D,20230130,000000,1.66,1.6999,1.45,1.45,117924,0
+GRNQ.US,D,20230131,000000,1.45,1.5,1.36,1.38,25682,0
+GRNQ.US,D,20230201,000000,1.33,1.43,1.33,1.4001,47354,0
+GRNQ.US,D,20230202,000000,1.4416,1.54,1.4101,1.44,30749,0
+GRNQ.US,D,20230203,000000,1.4,1.5101,1.4,1.47,11615,0
+GRNQ.US,D,20230206,000000,1.48,1.6,1.46,1.5798,677549,0
+GRNQ.US,D,20230207,000000,1.61,1.65,1.45,1.46,267923,0
+GRNQ.US,D,20230208,000000,1.43,1.565,1.32,1.43,69265,0
+GRNQ.US,D,20230209,000000,1.433,1.45,1.355,1.3854,28199,0
+GRNQ.US,D,20230210,000000,1.35,1.42,1.35,1.3859,9244,0
+GRNQ.US,D,20230213,000000,1.34,1.44,1.34,1.405,7966,0
+GRNQ.US,D,20230214,000000,1.4054,1.415,1.3701,1.4,6654,0
+GRNQ.US,D,20230215,000000,1.4,1.43,1.38,1.4165,12607,0
+GRNQ.US,D,20230216,000000,1.37,1.44,1.37,1.395,6949,0
+GRNQ.US,D,20230217,000000,1.3799,1.43,1.35,1.4,14454,0
+GRNQ.US,D,20230221,000000,1.41,1.54,1.375,1.4,32853,0
+GRNQ.US,D,20230222,000000,1.37,1.42,1.37,1.41,9989,0
+GRNQ.US,D,20230223,000000,1.4023,1.403,1.375,1.39,4212,0
+GRNQ.US,D,20230224,000000,1.42,1.4299,1.37,1.38,5215,0
+GRNQ.US,D,20230227,000000,1.4,1.44,1.4,1.4,6536,0
+GRNQ.US,D,20230228,000000,1.39,1.4291,1.38,1.4291,8434,0
+GRNQ.US,D,20230301,000000,1.38,1.42,1.36,1.39,3553,0
+GRNQ.US,D,20230302,000000,1.4,1.43,1.35,1.37,12476,0
+GRNQ.US,D,20230303,000000,1.3581,1.475,1.3581,1.475,13193,0
+GRNQ.US,D,20230306,000000,1.48,1.49,1.4101,1.49,6201,0
+GRNQ.US,D,20230307,000000,1.4203,1.49,1.4203,1.4799,2753,0
+GRNQ.US,D,20230308,000000,1.47,1.48,1.4501,1.4501,1012,0
+GRNQ.US,D,20230309,000000,1.4302,1.465,1.42,1.4201,6908,0
+GRNQ.US,D,20230310,000000,1.44,1.44,1.21,1.235,17328,0
+GRNQ.US,D,20230313,000000,1.04,1.3,1.04,1.265,34177,0
+GRNQ.US,D,20230314,000000,1.28,1.3,1.25,1.2941,6620,0
+GRNQ.US,D,20230315,000000,1.21,1.2619,1.21,1.2293,2589,0
+GRNQ.US,D,20230316,000000,1.19,1.2699,1.19,1.25,5424,0
+GRNQ.US,D,20230317,000000,1.22,1.23,1.2,1.23,2323,0
+GRNQ.US,D,20230320,000000,1.23,1.29,1.13,1.25,29861,0
+GRNQ.US,D,20230321,000000,1.22,1.26,1.211,1.25,4243,0
+GRNQ.US,D,20230322,000000,1.23,1.3607,1.23,1.3607,12796,0
+GRNQ.US,D,20230323,000000,1.28,1.35,1.2,1.3395,45142,0
+GRNQ.US,D,20230324,000000,1.3,1.31,1.27,1.28,7448,0
+GRNQ.US,D,20230327,000000,1.34,1.34,1.27,1.28,1922,0
+GRNQ.US,D,20230328,000000,1.27,1.3393,1.22,1.33,7410,0
+GRNQ.US,D,20230329,000000,1.33,1.34,1.33,1.34,3303,0
+GRNQ.US,D,20230330,000000,1.34,1.44,1.34,1.42,32351,0
+GRNQ.US,D,20230331,000000,1.42,1.52,1.42,1.49,27165,0
+GRNQ.US,D,20230403,000000,1.4138,1.55,1.3713,1.55,90147,0
+GRNQ.US,D,20230404,000000,1.48,1.55,1.4799,1.5,4874,0
+GRNQ.US,D,20230405,000000,1.49,1.49,1.4027,1.48,13729,0
+GRNQ.US,D,20230406,000000,1.41,1.52,1.41,1.49,63131,0
+GRNQ.US,D,20230410,000000,1.45,1.6,1.3822,1.54,54115,0
+GRNQ.US,D,20230411,000000,1.6,1.7,1.58,1.6649,95760,0
+GRNQ.US,D,20230412,000000,1.6702,1.69,1.4647,1.56,40804,0
+GRNQ.US,D,20230413,000000,1.4805,1.58,1.4501,1.53,11166,0
+GRNQ.US,D,20230414,000000,1.625,1.6394,1.4,1.5292,25582,0
+GRNQ.US,D,20230417,000000,1.54,1.55,1.37,1.4,26827,0
+GRNQ.US,D,20230418,000000,1.44,1.48,1.4358,1.47,14696,0
+GRNQ.US,D,20230419,000000,1.42,1.5571,1.42,1.515,15063,0
+GRNQ.US,D,20230420,000000,1.49,1.5,1.43,1.46,14927,0
+GRNQ.US,D,20230421,000000,1.53,1.59,1.44,1.535,26506,0
+GRNQ.US,D,20230424,000000,1.5,1.6,1.5,1.57,18253,0
+GRNQ.US,D,20230425,000000,1.54,1.59,1.43,1.58,42382,0
+GRNQ.US,D,20230426,000000,1.58,1.9355,1.58,1.71,233247,0
+GRNQ.US,D,20230427,000000,1.66,1.69,1.59,1.61,39884,0
+GRNQ.US,D,20230428,000000,1.62,1.97,1.6,1.8691,207563,0
+GRNQ.US,D,20230501,000000,2.07,2.13,1.78,1.9,272169,0
+GRNQ.US,D,20230502,000000,1.81,2.3399,1.68,2.18,356520,0
+GRNQ.US,D,20230503,000000,1.9,2.1899,1.8342,2.05,103241,0
+GRNQ.US,D,20230504,000000,1.99,2.03,1.9,1.91,29137,0
+GRNQ.US,D,20230505,000000,1.87,1.96,1.8,1.94,35601,0
+GRNQ.US,D,20230508,000000,1.91,2.04,1.87,1.9999,44835,0
+GRNQ.US,D,20230509,000000,2.02,2.02,1.91,1.94,29971,0
+GRNQ.US,D,20230510,000000,1.92,2,1.91,1.91,18314,0
+GRNQ.US,D,20230511,000000,1.91,2.2425,1.91,1.95,198558,0
+GRNQ.US,D,20230512,000000,1.91,1.935,1.76,1.7999,126567,0
+GRNQ.US,D,20230515,000000,1.86,2.0048,1.77,1.95,31407,0
+GRNQ.US,D,20230516,000000,1.97,1.97,1.91,1.94,7850,0
+GRNQ.US,D,20230517,000000,1.925,2.12,1.91,2,35220,0
+GRNQ.US,D,20230518,000000,2.03,2.12,1.98,2.02,13414,0
+GRNQ.US,D,20230519,000000,2.01,2.1941,1.97,2.1,40421,0
+GRNQ.US,D,20230522,000000,2.06,2.0999,1.98,1.98,25106,0
+GRNQ.US,D,20230523,000000,1.95,2,1.95,2,14619,0
+GRNQ.US,D,20230524,000000,1.97,1.99,1.9001,1.91,31610,0
+GRNQ.US,D,20230525,000000,1.9,1.9299,1.8001,1.84,28281,0
+GRNQ.US,D,20230526,000000,1.83,1.87,1.8201,1.84,17312,0
+GRNQ.US,D,20230530,000000,1.84,1.8897,1.83,1.83,7622,0
+GRNQ.US,D,20230531,000000,1.8761,1.8761,1.77,1.8,16724,0
+GRNQ.US,D,20230601,000000,1.83,1.99,1.7803,1.88,14973,0
+GRNQ.US,D,20230602,000000,1.8829,2,1.8717,1.93,14755,0
+GRNQ.US,D,20230605,000000,1.93,2.01,1.85,1.8501,22726,0
+GRNQ.US,D,20230606,000000,1.8899,1.8899,1.81,1.81,8708,0
+GRNQ.US,D,20230607,000000,1.8001,1.8799,1.78,1.82,20667,0
+GRNQ.US,D,20230608,000000,1.86,1.86,1.81,1.84,5767,0
+GRNQ.US,D,20230609,000000,1.83,1.88,1.83,1.88,4376,0
+GRNQ.US,D,20230612,000000,1.84,1.9,1.78,1.78,12570,0
+GRNQ.US,D,20230613,000000,1.82,1.84,1.712,1.72,32976,0
+GRNQ.US,D,20230614,000000,1.7,1.7001,1.55,1.56,85522,0
+GRNQ.US,D,20230615,000000,1.56,1.67,1.56,1.6,10709,0
+GRNQ.US,D,20230616,000000,1.64,1.7299,1.64,1.66,24938,0
+GRNQ.US,D,20230620,000000,1.7,2.0299,1.6704,1.96,685254,0
+GRNQ.US,D,20230621,000000,2.11,2.47,1.91,2.29,4270535,0
+GRNQ.US,D,20230622,000000,2.15,2.33,2,2.24,351279,0
+GRNQ.US,D,20230623,000000,2.27,2.69,2.26,2.46,542194,0
+GRNQ.US,D,20230626,000000,2.569,2.7499,2.32,2.41,555594,0
+GRNQ.US,D,20230627,000000,2.41,2.41,1.9,1.9,685291,0
+GRNQ.US,D,20230628,000000,1.92,1.92,1.71,1.73,142468,0
+GRNQ.US,D,20230629,000000,1.7,1.72,1.57,1.61,92942,0
+GRNQ.US,D,20230630,000000,1.66,1.84,1.61,1.82,83871,0
+GRNQ.US,D,20230703,000000,1.88,1.91,1.73,1.8,60134,0
+GRNQ.US,D,20230705,000000,1.75,1.77,1.69,1.705,68022,0
+GRNQ.US,D,20230706,000000,1.68,1.7199,1.6,1.61,44026,0
+GRNQ.US,D,20230707,000000,1.69,1.69,1.6,1.62,27312,0
+GRNQ.US,D,20230710,000000,1.61,1.7166,1.6,1.69,17895,0
+GRNQ.US,D,20230711,000000,1.6816,1.79,1.68,1.76,22206,0
+GRNQ.US,D,20230712,000000,1.83,1.83,1.75,1.76,29206,0
+GRNQ.US,D,20230713,000000,1.77,1.87,1.72,1.86,79725,0
+GRNQ.US,D,20230714,000000,1.85,1.9,1.73,1.77,43016,0
+GRNQ.US,D,20230717,000000,1.76,1.83,1.7199,1.78,27252,0
+GRNQ.US,D,20230718,000000,1.7784,1.8075,1.65,1.66,61785,0
+GRNQ.US,D,20230719,000000,1.65,1.6888,1.6,1.6,30483,0
+GRNQ.US,D,20230720,000000,1.612,1.6899,1.61,1.65,38874,0
+GRNQ.US,D,20230721,000000,1.64,1.67,1.5702,1.59,27907,0
+GRNQ.US,D,20230724,000000,1.61,1.61,1.5101,1.54,14666,0
+GRNQ.US,D,20230725,000000,1.5106,1.58,1.5,1.52,9308,0
+GRNQ.US,D,20230726,000000,1.52,1.53,1.45,1.45,14662,0
+GRNQ.US,D,20230727,000000,1.53,1.53,1.4,1.43,25788,0
+GRNQ.US,D,20230728,000000,1.4,1.5,1.4,1.43,11368,0
+GRNQ.US,D,20230731,000000,1.42,1.52,1.42,1.48,5636,0
+GRNQ.US,D,20230801,000000,1.4723,1.51,1.41,1.4505,10375,0
+GRNQ.US,D,20230802,000000,1.4201,1.45,1.42,1.42,12234,0
+GRNQ.US,D,20230803,000000,1.42,1.5,1.41,1.45,18034,0
+GRNQ.US,D,20230804,000000,1.4699,1.5,1.455,1.47,17873,0
+GRNQ.US,D,20230807,000000,1.45,1.4992,1.41,1.46,20099,0
+GRNQ.US,D,20230808,000000,1.45,1.49,1.43,1.44,5093,0
+GRNQ.US,D,20230809,000000,1.44,1.49,1.4,1.46,35374,0
+GRNQ.US,D,20230810,000000,1.46,1.46,1.32,1.35,41542,0
+GRNQ.US,D,20230811,000000,1.3,1.33,1.272,1.2772,17070,0
+GRNQ.US,D,20230814,000000,1.3,1.3,1.18,1.18,30345,0
+GRNQ.US,D,20230815,000000,1.22,1.2313,1.12,1.16,56165,0
+GRNQ.US,D,20230816,000000,1.17,1.2,1.1193,1.19,22773,0
+GRNQ.US,D,20230817,000000,1.22,1.32,1.15,1.19,34158,0
+GRNQ.US,D,20230818,000000,1.16,1.2895,1.16,1.17,10472,0
+GRNQ.US,D,20230821,000000,1.18,1.21,1.17,1.19,14511,0
+GRNQ.US,D,20230822,000000,1.18,1.25,1.17,1.19,19590,0
+GRNQ.US,D,20230823,000000,1.2,1.2999,1.1541,1.27,122889,0
+GRNQ.US,D,20230824,000000,1.25,1.29,1.1925,1.25,9927,0
+GRNQ.US,D,20230825,000000,1.2301,1.25,1.22,1.25,7122,0
+GRNQ.US,D,20230828,000000,1.23,1.25,1.18,1.2,19890,0
+GRNQ.US,D,20230829,000000,1.22,1.31,1.22,1.25,28345,0
+GRNQ.US,D,20230830,000000,1.2499,1.3,1.22,1.22,5582,0
+GRNQ.US,D,20230831,000000,1.2,1.2816,1.2,1.24,4539,0
+GRNQ.US,D,20230901,000000,1.22,1.25,1.2101,1.24,5085,0
+GRNQ.US,D,20230905,000000,1.24,1.24,1.21,1.23,2657,0
+GRNQ.US,D,20230906,000000,1.2173,1.22,1.2,1.22,4245,0
+GRNQ.US,D,20230907,000000,1.2,1.2333,1.1502,1.16,23796,0
+GRNQ.US,D,20230908,000000,1.223,1.24,1.16,1.2,22436,0
+GRNQ.US,D,20230911,000000,1.18,1.18,1.13,1.13,11623,0
+GRNQ.US,D,20230912,000000,1.1215,1.1569,1.105,1.12,32485,0
+GRNQ.US,D,20230913,000000,1.12,1.2199,1.1183,1.215,34994,0
+GRNQ.US,D,20230914,000000,1.24,1.24,1.16,1.1827,3938,0
+GRNQ.US,D,20230915,000000,1.155,1.1837,1.1516,1.1516,4978,0
+GRNQ.US,D,20230918,000000,1.16,1.168,1.1516,1.16,2527,0
+GRNQ.US,D,20230919,000000,1.08,1.12,1.08,1.1,15369,0
+GRNQ.US,D,20230920,000000,1.06,1.1599,1.06,1.1599,8693,0
+GRNQ.US,D,20230921,000000,1.11,1.12,1.09,1.1,2928,0
+GRNQ.US,D,20230922,000000,1.0601,1.1201,1.0601,1.1201,10574,0
+GRNQ.US,D,20230925,000000,1.07,1.1,1.06,1.0819,14660,0
+GRNQ.US,D,20230926,000000,1.0727,1.0727,1.07,1.07,942,0
+GRNQ.US,D,20230927,000000,1.06,1.06,1.0025,1.03,19607,0
+GRNQ.US,D,20230928,000000,1.02,1.03,0.96,0.98,48091,0
+GRNQ.US,D,20230929,000000,0.99,1.08,0.9701,1,15547,0
+GRNQ.US,D,20231002,000000,1.03,1.13,0.99,1.085,24732,0
+GRNQ.US,D,20231003,000000,1.072,1.13,1,1.0899,20945,0
+GRNQ.US,D,20231004,000000,1.07,1.0993,0.9945,1.09,1915,0
+GRNQ.US,D,20231005,000000,1.13,1.13,1.0113,1.0113,10318,0
+GRNQ.US,D,20231006,000000,1.06,1.06,1.01,1.0133,9471,0
+GRNQ.US,D,20231009,000000,1.055,1.055,1.0001,1.02,11914,0
+GRNQ.US,D,20231010,000000,1.0187,1.09,0.98,1.035,8968,0
+GRNQ.US,D,20231011,000000,1.03,1.03,1.02,1.02,1739,0
+GRNQ.US,D,20231012,000000,1.0297,1.05,0.98,0.98,15396,0
+GRNQ.US,D,20231013,000000,0.99,1.02,0.85,0.87,25562,0
+GRNQ.US,D,20231016,000000,0.9135,1.1,0.89,1.0522,52368,0
+GRNQ.US,D,20231017,000000,1.0407,1.1,1.04,1.075,13920,0
+GRNQ.US,D,20231018,000000,1.0507,1.1,0.985,1.0999,8231,0
+GRNQ.US,D,20231019,000000,1.05,1.0899,1,1,9633,0
+GRNQ.US,D,20231020,000000,1.01,1.08,0.98,0.9811,15604,0
+GRNQ.US,D,20231023,000000,0.9801,1.0848,0.8732,1.04,30017,0
+GRNQ.US,D,20231024,000000,1.1,1.1799,1.0101,1.02,119022,0
+GRNQ.US,D,20231025,000000,1.05,1.0899,0.98,1.01,18321,0
+GRNQ.US,D,20231026,000000,0.96,1,0.93,0.99,16027,0
+GRNQ.US,D,20231027,000000,0.9,0.9,0.7201,0.88,16720,0
+GRNQ.US,D,20231030,000000,0.851,0.851,0.8,0.85,12047,0
+GRNQ.US,D,20231031,000000,0.86,0.984,0.86,0.984,3553,0
+GRNQ.US,D,20231101,000000,0.914999,0.9749,0.914999,0.955,4821,0
+GRNQ.US,D,20231102,000000,0.8667,0.92,0.8667,0.88,20191,0
+GRNQ.US,D,20231103,000000,0.9,0.9,0.85,0.9,6664,0
+GRNQ.US,D,20231106,000000,0.89,0.8901,0.89,0.8901,2523,0
+GRNQ.US,D,20231107,000000,0.78,0.9274,0.78,0.9,1741,0
+GRNQ.US,D,20231108,000000,0.7802,0.98,0.7802,0.89999,15234,0
+GRNQ.US,D,20231109,000000,0.9,0.9588,0.7901,0.800249,21319,0
+GRNQ.US,D,20231110,000000,0.87,0.9,0.8002,0.8765,3013,0
+GRNQ.US,D,20231113,000000,0.79,0.8002,0.79,0.7901,11357,0
+GRNQ.US,D,20231114,000000,0.8,0.9044,0.8,0.87,20707,0
+GRNQ.US,D,20231115,000000,0.859,1.01,0.801101,0.900101,19582,0
+GRNQ.US,D,20231116,000000,0.8637,0.9999,0.8637,0.969899,15241,0
+GRNQ.US,D,20231117,000000,0.96,1.1,0.81,0.9799,65976,0
+GRNQ.US,D,20231120,000000,0.9675,1.04,0.9,1.02,30220,0
+GRNQ.US,D,20231121,000000,1.005,1.0302,0.9601,1,15369,0
+GRNQ.US,D,20231122,000000,0.97,0.9899,0.9202,0.9639,5319,0
+GRNQ.US,D,20231124,000000,0.870101,0.93,0.82,0.8401,21837,0
+GRNQ.US,D,20231127,000000,0.85,0.892601,0.81,0.820001,15274,0
+GRNQ.US,D,20231128,000000,0.92,0.92,0.824,0.869401,13643,0
+GRNQ.US,D,20231129,000000,0.8387,0.86,0.7898,0.801,25204,0
+GRNQ.US,D,20231130,000000,0.79,0.8694,0.77,0.829,9263,0
+GRNQ.US,D,20231201,000000,0.8,0.92,0.8,0.91,17808,0
+GRNQ.US,D,20231204,000000,0.9001,1.009,0.9001,0.91,26277,0
+GRNQ.US,D,20231205,000000,0.94,1.05,0.94,0.99,44680,0
+GRNQ.US,D,20231206,000000,0.95,1.05,0.91,0.91,52272,0
+GRNQ.US,D,20231207,000000,0.9,0.955,0.84,0.86,26356,0
+GRNQ.US,D,20231208,000000,0.903,0.935,0.88,0.9075,15786,0
+GRNQ.US,D,20231211,000000,0.935,0.9696,0.87,0.93,15357,0
+GRNQ.US,D,20231212,000000,0.9136,0.92,0.87,0.9,17130,0
+GRNQ.US,D,20231213,000000,0.88,0.92,0.87,0.92,4513,0
+GRNQ.US,D,20231214,000000,0.89,0.9999,0.88,0.95,32320,0
+GRNQ.US,D,20231215,000000,0.97,0.99,0.94,0.9775,18660,0
+GRNQ.US,D,20231218,000000,0.96,0.99,0.922,0.98,17719,0
+GRNQ.US,D,20231219,000000,0.961553,1.0355,0.930001,0.99,19434,0
+GRNQ.US,D,20231220,000000,0.96,1.04,0.96,1,43861,0
+GRNQ.US,D,20231221,000000,0.961,1.02,0.96,1,20127,0
+GRNQ.US,D,20231222,000000,1,1.17,0.97,1.12,135825,0
+GRNQ.US,D,20231226,000000,1.1,1.1,1.04,1.07,20752,0
+GRNQ.US,D,20231227,000000,1.1,1.28,1.08,1.26,167518,0
+GRNQ.US,D,20231228,000000,1.16,1.19,1.13,1.15,59275,0
+GRNQ.US,D,20231229,000000,1.19,1.3099,1.1238,1.18,96803,0
+GRNQ.US,D,20240102,000000,1.29,1.3999,1.2,1.25,109574,0
+GRNQ.US,D,20240103,000000,1.28,1.285,1.1,1.14,140695,0
+GRNQ.US,D,20240104,000000,1.122,1.28,1.11,1.27,36862,0
+GRNQ.US,D,20240105,000000,1.2,1.25,1.14,1.2499,69187,0
+GRNQ.US,D,20240108,000000,1.2,1.2672,1.16,1.2,11164,0
+GRNQ.US,D,20240109,000000,1.2,1.32,1.2,1.27,89382,0
+GRNQ.US,D,20240110,000000,1.28,1.45,1.27,1.43,102915,0
+GRNQ.US,D,20240111,000000,1.45,1.55,1.29,1.32,110777,0
+GRNQ.US,D,20240112,000000,1.29,1.36,1.29,1.36,11013,0
+GRNQ.US,D,20240116,000000,1.44,1.44,1.21,1.2201,29940,0
+GRNQ.US,D,20240117,000000,1.222,1.305,1.0901,1.15,8797,0
+GRNQ.US,D,20240118,000000,1.2,1.24,1.13,1.15,30774,0
+GRNQ.US,D,20240119,000000,1.1601,1.1905,1.1,1.16,10525,0
+GRNQ.US,D,20240122,000000,1.2009,1.22,1.164,1.18,20612,0
+GRNQ.US,D,20240123,000000,1.17,1.3799,1.1001,1.14,38030,0
+GRNQ.US,D,20240124,000000,1.12,1.15,1.03,1.13,13827,0
+GRNQ.US,D,20240125,000000,1.19,1.19,1.1,1.12,26729,0
+GRNQ.US,D,20240126,000000,1.1199,1.16,1.11,1.15,19377,0
+GRNQ.US,D,20240129,000000,1.22,1.244,1.18,1.2,13427,0
+GRNQ.US,D,20240130,000000,1.21,1.24,1.16,1.23,12037,0
+GRNQ.US,D,20240131,000000,1.229,1.3723,1.21,1.21,46842,0
+GRNQ.US,D,20240201,000000,1.21,1.21,1.2,1.2,2716,0
+GRNQ.US,D,20240202,000000,1.2,1.22,1.18,1.1842,15773,0
+GRNQ.US,D,20240205,000000,1.1801,1.27,1.14,1.14,8407,0
+GRNQ.US,D,20240206,000000,1.12,1.12,1.0905,1.1,11801,0
+GRNQ.US,D,20240207,000000,1.1857,1.1857,1.11,1.1223,4093,0
+GRNQ.US,D,20240208,000000,1.2,1.2,1.1,1.15,22472,0
+GRNQ.US,D,20240209,000000,1.14,1.145,1.01,1.05,24744,0
+GRNQ.US,D,20240212,000000,1.07,1.3,1.02,1.2,60429,0
+GRNQ.US,D,20240213,000000,1.22,1.22,1.06,1.11,16332,0
+GRNQ.US,D,20240214,000000,1.14,1.45,1.1,1.3701,141776,0
+GRNQ.US,D,20240215,000000,1.34,1.7199,1.2,1.64,3579931,0
+GRNQ.US,D,20240216,000000,1.54,1.57,1.42,1.55,139434,0
+GRNQ.US,D,20240220,000000,1.48,1.54,1.3401,1.48,136184,0
+GRNQ.US,D,20240221,000000,1.43,1.48,1.32,1.42,27324,0
+GRNQ.US,D,20240222,000000,1.4095,1.44,1.38,1.434,13983,0
+GRNQ.US,D,20240223,000000,1.4499,1.54,1.3502,1.54,43430,0
+GRNQ.US,D,20240226,000000,1.49,1.55,1.43,1.53,33353,0
+GRNQ.US,D,20240227,000000,1.54,1.57,1.5,1.56,24934,0
+GRNQ.US,D,20240228,000000,1.54,1.73,1.51,1.64,44090,0
+GRNQ.US,D,20240229,000000,1.7,1.7,1.5701,1.61,23919,0
+GRNQ.US,D,20240301,000000,1.61,1.64,1.57,1.6,11734,0
+GRNQ.US,D,20240304,000000,1.63,1.65,1.5512,1.5701,24348,0
+GRNQ.US,D,20240305,000000,1.54,1.6,1.51,1.6,30285,0
+GRNQ.US,D,20240306,000000,1.53,1.5973,1.53,1.5858,10765,0
+GRNQ.US,D,20240307,000000,1.56,1.59,1.5,1.58,35391,0
+GRNQ.US,D,20240308,000000,1.57,1.69,1.56,1.69,42830,0
+GRNQ.US,D,20240311,000000,1.69,1.8778,1.6117,1.73,47418,0
+GRNQ.US,D,20240312,000000,1.68,1.7556,1.64,1.64,34350,0
+GRNQ.US,D,20240313,000000,1.66,1.75,1.61,1.642,15187,0
+GRNQ.US,D,20240314,000000,1.64,1.68,1.62,1.62,18288,0
+GRNQ.US,D,20240315,000000,1.6187,1.6753,1.6,1.63,19284,0
+GRNQ.US,D,20240318,000000,1.6,1.65,1.6,1.6,6966,0
+GRNQ.US,D,20240319,000000,1.6,1.638,1.435,1.5,45367,0
+GRNQ.US,D,20240320,000000,1.4799,1.6099,1.4799,1.55,17608,0
+GRNQ.US,D,20240321,000000,1.5011,1.61,1.5011,1.5743,10279,0
+GRNQ.US,D,20240322,000000,1.54,1.65,1.5067,1.59,4441,0
+GRNQ.US,D,20240325,000000,1.55,1.64,1.55,1.5507,11013,0
+GRNQ.US,D,20240326,000000,1.55,1.5814,1.48,1.5,9253,0
+GRNQ.US,D,20240327,000000,1.52,1.52,1.51,1.51,3303,0
+GRNQ.US,D,20240328,000000,1.52,1.5899,1.3,1.3989,78944,0
+GRNQ.US,D,20240401,000000,1.45,1.46,1.3101,1.36,13630,0
+GRNQ.US,D,20240402,000000,1.63,1.63,1.355,1.38,15432,0
+GRNQ.US,D,20240403,000000,1.35,1.37,1.325,1.33,13015,0
+GRNQ.US,D,20240404,000000,1.33,1.487,1.3,1.3,5038,0
+GRNQ.US,D,20240405,000000,1.4113,1.4113,1.3,1.3,11083,0
+GRNQ.US,D,20240408,000000,1.3659,1.47,1.3,1.3,9825,0
+GRNQ.US,D,20240409,000000,1.38,1.38,1.28,1.28,21382,0
+GRNQ.US,D,20240410,000000,1.34,1.34,1.2,1.2,29204,0
+GRNQ.US,D,20240411,000000,1.25,1.3,1.17,1.18,23618,0
+GRNQ.US,D,20240412,000000,1.21,1.28,1.21,1.26,25089,0
+GRNQ.US,D,20240415,000000,1.29,1.29,1.24,1.24,3793,0
+GRNQ.US,D,20240416,000000,1.2232,1.24,1.21,1.21,10561,0
+GRNQ.US,D,20240417,000000,1.22,1.27,1.22,1.22,5699,0
+GRNQ.US,D,20240418,000000,1.245,1.27,1.22,1.22,4953,0
+GRNQ.US,D,20240419,000000,1.2259,1.24,1.16,1.17,14394,0
+GRNQ.US,D,20240422,000000,1.19,1.19,1.17,1.19,3134,0
+GRNQ.US,D,20240423,000000,1.23,1.26,1.19,1.26,1837,0
+GRNQ.US,D,20240424,000000,1.23,1.23,1.19,1.21,4414,0
+GRNQ.US,D,20240425,000000,1.17,1.22,1.12,1.15,6732,0
+GRNQ.US,D,20240426,000000,1.19,1.22,1.15,1.16,5878,0
+GRNQ.US,D,20240429,000000,1.2,1.2,1.18,1.18,4672,0
+GRNQ.US,D,20240430,000000,1.21,1.32,1.21,1.27,10692,0
+GRNQ.US,D,20240501,000000,1.22,1.23,1.21,1.21,4737,0
+GRNQ.US,D,20240502,000000,1.22,1.25,1.2164,1.226,2041,0
+GRNQ.US,D,20240503,000000,1.25,1.25,1.1935,1.1935,944,0
+GRNQ.US,D,20240506,000000,1.31,1.32,1.2278,1.2299,3555,0
+GRNQ.US,D,20240507,000000,1.21,1.27,1.19,1.235,8005,0
+GRNQ.US,D,20240508,000000,1.23,1.24,1.21,1.21,1632,0
+GRNQ.US,D,20240509,000000,1.285,1.285,1.21,1.22,4946,0
+GRNQ.US,D,20240510,000000,1.22,1.22,1.2001,1.22,1461,0
+GRNQ.US,D,20240513,000000,1.22,1.3199,1.19,1.2,11610,0
+GRNQ.US,D,20240514,000000,1.2,1.2894,1.2,1.2001,2630,0
+GRNQ.US,D,20240515,000000,1.2,1.22,1.2,1.2,7465,0
+GRNQ.US,D,20240516,000000,1.21,1.2999,1.21,1.24,9231,0
+GRNQ.US,D,20240517,000000,1.21,1.29,1.2,1.22,17328,0
+GRNQ.US,D,20240520,000000,1.2773,1.2773,1.16,1.1807,13314,0
+GRNQ.US,D,20240521,000000,1.2599,1.2599,1.16,1.16,22179,0
+GRNQ.US,D,20240522,000000,1.22,1.26,1.2,1.22,26884,0
+GRNQ.US,D,20240523,000000,1.22,1.2437,1.18,1.21,10272,0
+GRNQ.US,D,20240524,000000,1.2,1.24,1.18,1.2126,3413,0
+GRNQ.US,D,20240528,000000,1.23,1.23,1.07,1.1176,23327,0
+GRNQ.US,D,20240529,000000,1.11,1.21,0.99,1.008,25503,0
+GRNQ.US,D,20240530,000000,0.9999,1.06,0.9999,1.03,13337,0
+GRNQ.US,D,20240531,000000,1.0699,1.07,1,1.06,15316,0
+GRNQ.US,D,20240603,000000,1.01,1.02,0.95,0.98,40168,0
+GRNQ.US,D,20240604,000000,0.92,1.1,0.84,1.03,29154,0
+GRNQ.US,D,20240605,000000,1.01,1.0299,0.99,1.0299,3120,0
+GRNQ.US,D,20240606,000000,1.2399,1.2399,1.08,1.08,3134,0
+GRNQ.US,D,20240607,000000,1.07,1.1118,1.01,1.0399,4958,0
+GRNQ.US,D,20240610,000000,1.02,1.02,0.9,0.9451,8663,0
+GRNQ.US,D,20240611,000000,0.91,1.06,0.91,1,5793,0
+GRNQ.US,D,20240612,000000,1,1.028,1,1.02,3933,0
+GRNQ.US,D,20240613,000000,1.067,1.07,0.9832,0.9832,3788,0
+GRNQ.US,D,20240614,000000,1.0216,1.0216,0.95,0.96,7871,0
+GRNQ.US,D,20240617,000000,0.96,1.01,0.91,0.919,4949,0
+GRNQ.US,D,20240618,000000,0.93,1.1599,0.9201,1.1599,23107,0
+GRNQ.US,D,20240620,000000,1.07,1.16,1,1.15,43646,0
+GRNQ.US,D,20240621,000000,1.14,1.14,1.08,1.11,23215,0
+GRNQ.US,D,20240624,000000,1.15,1.15,1.03,1.0305,12548,0
+GRNQ.US,D,20240625,000000,1.04,1.138,1.02,1.02,11709,0
+GRNQ.US,D,20240626,000000,1.0202,1.0203,0.95,0.95,14065,0
+GRNQ.US,D,20240627,000000,1,1.08,0.95,1.03,5992,0
+GRNQ.US,D,20240628,000000,1.06,1.06,1,1.0599,2727,0
+GRNQ.US,D,20240701,000000,0.98,1.0799,0.98,1.0599,7218,0
+GRNQ.US,D,20240702,000000,1,1.0693,0.9601,0.9771,13231,0
+GRNQ.US,D,20240703,000000,0.98,1.05,0.98,1.049,3495,0
+GRNQ.US,D,20240705,000000,1.04,1.04,0.98,0.9815,9847,0
+GRNQ.US,D,20240708,000000,1.0036,1.0199,0.98,0.9801,14233,0
+GRNQ.US,D,20240709,000000,0.98,0.983,0.92,0.96,20291,0
+GRNQ.US,D,20240710,000000,0.97,0.97,0.91,0.91,9761,0
+GRNQ.US,D,20240711,000000,0.9445,0.9445,0.88,0.88,5413,0
+GRNQ.US,D,20240712,000000,0.9363,0.9363,0.8727,0.873,16063,0
+GRNQ.US,D,20240715,000000,0.96,1.47,0.917,1.18,10617275,0
+GRNQ.US,D,20240716,000000,0.98,1.38,0.96,1.37,903469,0
+GRNQ.US,D,20240717,000000,1.24,1.65,1.2,1.28,614029,0
+GRNQ.US,D,20240718,000000,1.24,1.3199,1.15,1.18,58409,0
+GRNQ.US,D,20240719,000000,1.14,1.15,1.04,1.07,57429,0
+GRNQ.US,D,20240722,000000,1.04,1.11,1.02,1.065,18209,0
+GRNQ.US,D,20240723,000000,1,1.06,0.9699,1.02,48500,0
+GRNQ.US,D,20240724,000000,1.02,1.09,1.0148,1.05,9897,0
+GRNQ.US,D,20240725,000000,1.16,1.1676,1.1101,1.13,24118,0
+GRNQ.US,D,20240726,000000,1.11,1.197,1.0301,1.09,10344,0
+GRNQ.US,D,20240729,000000,1.1799,1.18,1.06,1.07,16982,0
+GRNQ.US,D,20240730,000000,1.07,1.15,0.99,1.01,34371,0
+GRNQ.US,D,20240731,000000,0.99,1.0838,0.99,1.05,7632,0
+GRNQ.US,D,20240801,000000,1.04,1.1,1,1.01,7030,0
+GRNQ.US,D,20240802,000000,1,1.1999,0.886,0.9211,63590,0
+GRNQ.US,D,20240805,000000,0.9,0.96,0.886,0.9203,45788,0
+GRNQ.US,D,20240806,000000,0.92,0.955899,0.88,0.91,22392,0
+GRNQ.US,D,20240807,000000,0.92,0.952179,0.88,0.88,16592,0
+GRNQ.US,D,20240808,000000,0.895,0.94,0.895,0.94,4672,0
+GRNQ.US,D,20240809,000000,0.94,0.94,0.91,0.91,4397,0
+GRNQ.US,D,20240812,000000,0.949,0.949,0.88,0.8999,5441,0
+GRNQ.US,D,20240813,000000,0.9015,1,0.81,0.893,88367,0
+GRNQ.US,D,20240814,000000,0.85,0.9031,0.82,0.86,24490,0
+GRNQ.US,D,20240815,000000,0.88,0.987799,0.82,0.86,32134,0
+GRNQ.US,D,20240816,000000,0.8725,0.956,0.8698,0.8698,8528,0
+GRNQ.US,D,20240819,000000,0.88,0.996,0.88,0.91,35053,0
+GRNQ.US,D,20240820,000000,0.91,0.95,0.88,0.88,3324,0
+GRNQ.US,D,20240821,000000,0.924,0.998,0.924,0.924,3684,0
+GRNQ.US,D,20240822,000000,0.88,0.956,0.88,0.89,15697,0
+GRNQ.US,D,20240823,000000,0.9,1.0499,0.9,0.98,46756,0
+GRNQ.US,D,20240826,000000,0.96,1.19,0.91,0.91,137232,0
+GRNQ.US,D,20240827,000000,0.93,1.0599,0.9111,0.949666,22013,0
+GRNQ.US,D,20240828,000000,0.925,0.95,0.9,0.9058,7972,0
+GRNQ.US,D,20240829,000000,0.9845,0.9845,0.915,0.9479,14758,0
+GRNQ.US,D,20240830,000000,0.9798,0.9798,0.9631,0.9631,5247,0
+GRNQ.US,D,20240903,000000,0.989899,1.02,0.94,1.01,25729,0
+GRNQ.US,D,20240904,000000,1.05,1.05,0.9875,0.9875,15109,0
+GRNQ.US,D,20240905,000000,0.97,0.9986,0.9248,0.9966,7680,0
+GRNQ.US,D,20240906,000000,0.9423,0.9849,0.938,0.938,3627,0
+GRNQ.US,D,20240909,000000,0.92,1,0.92,0.9243,1105,0
+GRNQ.US,D,20240910,000000,0.9244,1.01,0.9244,1,2846,0
+GRNQ.US,D,20240911,000000,0.962258,0.962258,0.962258,0.962258,424,0
+GRNQ.US,D,20240912,000000,0.95,1.01,0.95,0.96,1499,0
+GRNQ.US,D,20240913,000000,0.93,0.97,0.93,0.95,7778,0
+GRNQ.US,D,20240916,000000,1,1.12,0.9101,0.95,72124,0
+GRNQ.US,D,20240917,000000,0.97,1.07,0.955,0.955,27157,0
+GRNQ.US,D,20240918,000000,0.98,0.98,0.98,0.98,916,0
+GRNQ.US,D,20240919,000000,0.97,1.0225,0.96,0.9925,2693,0
+GRNQ.US,D,20240920,000000,1.0175,1.0363,0.92,0.94,8100,0
+GRNQ.US,D,20240923,000000,0.92,1.02,0.92,0.955,2932,0
+GRNQ.US,D,20240924,000000,0.91,0.9999,0.91,0.97,2486,0
+GRNQ.US,D,20240925,000000,1,1.025,0.975,0.975,2348,0
+GRNQ.US,D,20240926,000000,0.975,1,0.9201,0.95,11789,0
+GRNQ.US,D,20240927,000000,0.98,1.0099,0.97,0.98,2119,0
+GRNQ.US,D,20240930,000000,1,1,0.95,0.97,1540,0
+GRNQ.US,D,20241001,000000,0.97,0.98,0.955,0.96,9123,0
+GRNQ.US,D,20241002,000000,0.9204,0.9205,0.92,0.92,3178,0
+GRNQ.US,D,20241003,000000,0.92,0.93,0.917,0.93,12221,0
+GRNQ.US,D,20241004,000000,0.93,0.9417,0.917,0.917,8417,0
+GRNQ.US,D,20241007,000000,0.9,0.9198,0.87,0.87,8817,0
+GRNQ.US,D,20241008,000000,0.94,0.94,0.9063,0.918,5213,0
+GRNQ.US,D,20241009,000000,0.918,0.918,0.89,0.8901,4537,0
+GRNQ.US,D,20241010,000000,0.893743,0.939899,0.893743,0.9194,1311,0
+GRNQ.US,D,20241011,000000,0.9237,0.9399,0.92,0.92,2100,0
+GRNQ.US,D,20241014,000000,0.92,0.9601,0.9,0.953899,29016,0
+GRNQ.US,D,20241015,000000,0.9,0.954,0.8901,0.8901,19997,0
+GRNQ.US,D,20241016,000000,0.915,0.915,0.902,0.902,3536,0
+GRNQ.US,D,20241017,000000,0.91,0.931901,0.8901,0.891,4919,0
+GRNQ.US,D,20241018,000000,0.989899,0.989899,0.94,0.94625,15984,0
+GRNQ.US,D,20241021,000000,0.9616,0.9874,0.91,0.97,7777,0
+GRNQ.US,D,20241022,000000,0.91,0.968,0.9,0.9149,10821,0
+GRNQ.US,D,20241023,000000,0.92,0.9236,0.88,0.8988,28009,0
+GRNQ.US,D,20241024,000000,0.8914,0.9599,0.87,0.9193,55224,0
+GRNQ.US,D,20241025,000000,0.9,0.92,0.87,0.894,16373,0
+GRNQ.US,D,20241028,000000,0.903051,0.91,0.8701,0.88,9580,0
+GRNQ.US,D,20241029,000000,0.924,0.9747,0.89,0.9286,78132,0
+GRNQ.US,D,20241030,000000,0.9525,0.96,0.882,0.91,40470,0
+GRNQ.US,D,20241031,000000,0.9,0.9,0.857,0.86,10263,0
+GRNQ.US,D,20241101,000000,0.91,0.919,0.88,0.8802,21279,0
+GRNQ.US,D,20241104,000000,0.939999,0.939999,0.8701,0.88,2099,0
+GRNQ.US,D,20241105,000000,0.88,0.915,0.86,0.86,6598,0
+GRNQ.US,D,20241106,000000,0.8841,0.93,0.86,0.86,17940,0
+GRNQ.US,D,20241107,000000,0.9137,0.943,0.83,0.839,49538,0
+GRNQ.US,D,20241108,000000,0.9,0.9,0.844,0.86,3191,0
+GRNQ.US,D,20241111,000000,0.8201,0.9379,0.8201,0.875,31279,0
+GRNQ.US,D,20241112,000000,0.899,1.15,0.8008,1.14,198749,0
+GRNQ.US,D,20241113,000000,1.05,1.25,0.92,1.0299,131572,0
+GRNQ.US,D,20241114,000000,1.03,1.03,0.91,0.93,59141,0
+GRNQ.US,D,20241115,000000,1.0394,1.0394,0.88,0.959999,32467,0
+GRNQ.US,D,20241118,000000,0.985,1.19,0.91,1.13,85005,0
+GRNQ.US,D,20241119,000000,1.13,1.13,0.9601,0.9601,85320,0
+GRNQ.US,D,20241120,000000,0.96,1.1748,0.96,1.06,73203,0
+GRNQ.US,D,20241121,000000,1.0384,1.32,1.01,1.3,250123,0
+GRNQ.US,D,20241122,000000,1.27,1.3,1.02,1.065,90640,0
+GRNQ.US,D,20241125,000000,1.09,1.15,1.01,1.09,73318,0
+GRNQ.US,D,20241126,000000,1.0856,1.0856,1.02,1.0404,50695,0
+GRNQ.US,D,20241127,000000,1.04,1.1408,1.03,1.06,38922,0
+GRNQ.US,D,20241129,000000,1.05,1.171,1.05,1.0876,30289,0
+GRNQ.US,D,20241202,000000,1.08,1.08,0.882,1.02,90833,0
+GRNQ.US,D,20241203,000000,1.01,1.0417,0.970001,1.03,44722,0
+GRNQ.US,D,20241204,000000,1.0455,1.06,1,1.06,36659,0
+GRNQ.US,D,20241205,000000,1.117,1.12,1,1.005,32670,0
+GRNQ.US,D,20241206,000000,0.96,1.04,0.96,1,17011,0
+GRNQ.US,D,20241209,000000,0.989,1.05,0.98,1.04,8177,0
+GRNQ.US,D,20241210,000000,1.01,1.29,0.9498,0.9899,606341,0
+GRNQ.US,D,20241211,000000,0.98,1.1,0.98,1.04,87913,0
+GRNQ.US,D,20241212,000000,1.041,1.08,1.03,1.0301,32845,0
+GRNQ.US,D,20241213,000000,1.02,1.0301,1,1.02,8188,0
+GRNQ.US,D,20241216,000000,1.02,1.03,1,1.015,23455,0
+GRNQ.US,D,20241217,000000,1,1.0299,0.99,1.0287,26429,0
+GRNQ.US,D,20241218,000000,1.0044,1.05,1,1.01,19688,0
+GRNQ.US,D,20241219,000000,1.01,1.03,1,1.01,12404,0
+GRNQ.US,D,20241220,000000,1.03,1.0799,1.03,1.05,4585,0
+GRNQ.US,D,20241223,000000,1.05,1.06,0.9845,1.05,26168,0
+GRNQ.US,D,20241224,000000,1.03,1.0954,1.03,1.03,25092,0
+GRNQ.US,D,20241226,000000,1.0443,1.0999,1,1.06,53968,0
+GRNQ.US,D,20241227,000000,1.04,1.0899,1.03,1.06,6809,0
+GRNQ.US,D,20241230,000000,1.08,1.0963,1.0201,1.08,59124,0
+GRNQ.US,D,20241231,000000,1.09,1.128,1.0681,1.11,44833,0
+GRNQ.US,D,20250102,000000,1.13,1.19,1.13,1.13,43204,0
+GRNQ.US,D,20250103,000000,1.1199,1.218,1.118,1.18,37778,0
+GRNQ.US,D,20250106,000000,1.16,1.2299,1.16,1.17,35213,0
+GRNQ.US,D,20250107,000000,1.22,1.22,1.1501,1.1958,19288,0
+GRNQ.US,D,20250108,000000,1.1776,1.37,1.15,1.35,189386,0
+GRNQ.US,D,20250110,000000,1.44,1.95,1.42,1.89,2202546,0
+GRNQ.US,D,20250113,000000,2.06,2.24,1.09,1.27,2778482,0
+GRNQ.US,D,20250114,000000,1.09,1.25,1.02,1.05,485038,0
+GRNQ.US,D,20250115,000000,1,1.18,1,1.06,199934,0
+GRNQ.US,D,20250116,000000,1.05,1.23,1.05,1.22,186179,0
+GRNQ.US,D,20250117,000000,1.23,1.281,1.07,1.07,96173,0
+GRNQ.US,D,20250121,000000,1.11,1.16,1.1,1.15,82895,0
+GRNQ.US,D,20250122,000000,1.12,1.15,1.06,1.09,54179,0
+GRNQ.US,D,20250123,000000,1.07,1.0979,0.98,1.01,142861,0
+GRNQ.US,D,20250124,000000,1.08,1.09,1.015,1.015,58976,0
+GRNQ.US,D,20250127,000000,0.9801,1.03,0.98,1,41221,0
+GRNQ.US,D,20250128,000000,1.01,1.03,0.965,1.0199,48105,0
+GRNQ.US,D,20250129,000000,1.0001,1.02,0.98,1.02,7853,0
+GRNQ.US,D,20250130,000000,1,1.02,0.99,1,15731,0
+GRNQ.US,D,20250131,000000,0.9406,0.9999,0.92,0.9701,24502,0
+GRNQ.US,D,20250203,000000,0.99,1,0.92,0.97,21366,0
+GRNQ.US,D,20250204,000000,0.9703,1,0.95,0.956085,31036,0
+GRNQ.US,D,20250205,000000,0.97,1.0567,0.97,1.04,31452,0
+GRNQ.US,D,20250206,000000,1.0593,1.06,0.9863,1.055,10849,0
+GRNQ.US,D,20250207,000000,1.0698,1.1,1.0425,1.0987,29745,0
+GRNQ.US,D,20250210,000000,1.1,1.1342,1.05,1.07,29067,0
+GRNQ.US,D,20250211,000000,1.08,1.08,1.05,1.05,7180,0
+GRNQ.US,D,20250212,000000,1.08,1.1312,1.0715,1.1,21115,0
+GRNQ.US,D,20250213,000000,1.12,1.12,1.08,1.08,10029,0
+GRNQ.US,D,20250214,000000,1.091,1.1132,1.0853,1.0853,7298,0
+GRNQ.US,D,20250218,000000,1.09,1.09,1.041,1.0799,7504,0
+GRNQ.US,D,20250219,000000,1.075,1.075,1.01,1.025,31635,0
+GRNQ.US,D,20250220,000000,1.0389,1.0389,1.01,1.03,20815,0
+GRNQ.US,D,20250221,000000,1.0418,1.0418,0.9541,1.01,13884,0
+GRNQ.US,D,20250224,000000,1.01,1.01,0.994,0.9999,10177,0
+GRNQ.US,D,20250225,000000,1.02,1.03,0.96,1.01,15940,0
+GRNQ.US,D,20250226,000000,1.02,1.02,0.98,0.98,14743,0
+GRNQ.US,D,20250227,000000,0.999998,1.03,0.97,0.973186,12990,0
+GRNQ.US,D,20250228,000000,0.95,1.0066,0.923,0.923001,26417,0
+GRNQ.US,D,20250303,000000,0.94,0.985,0.91,0.95,16325,0
+GRNQ.US,D,20250304,000000,0.96,0.96,0.9,0.91,15633,0
+GRNQ.US,D,20250305,000000,0.91,0.979999,0.9,0.9364,35352,0
+GRNQ.US,D,20250306,000000,0.914999,0.98,0.914999,0.979,17378,0
+GRNQ.US,D,20250307,000000,0.9716,0.9962,0.936,0.9498,7715,0
+GRNQ.US,D,20250310,000000,0.936,0.9398,0.92,0.9398,4863,0
+GRNQ.US,D,20250311,000000,0.92,0.96,0.92,0.95,20347,0
+GRNQ.US,D,20250312,000000,0.95,0.95,0.9175,0.925,4867,0
+GRNQ.US,D,20250313,000000,0.93,0.96,0.92,0.9201,19838,0
+GRNQ.US,D,20250314,000000,0.925,0.9399,0.92,0.9237,14114,0
+GRNQ.US,D,20250317,000000,0.9036,0.92,0.88,0.9036,33588,0
+GRNQ.US,D,20250318,000000,0.905,0.905,0.88,0.8806,14533,0
+GRNQ.US,D,20250319,000000,0.934,1,0.895,0.9185,77950,0
+GRNQ.US,D,20250320,000000,0.9403,0.9633,0.9108,0.9108,7655,0
+GRNQ.US,D,20250321,000000,0.94,0.94,0.9,0.929999,843,0
+GRNQ.US,D,20250324,000000,0.93,0.97375,0.93,0.93,2090,0
+GRNQ.US,D,20250325,000000,0.9,0.94,0.9,0.9,1688,0
+GRNQ.US,D,20250326,000000,0.94,0.94,0.9,0.9,6458,0
+GRNQ.US,D,20250327,000000,0.92,0.92,0.8975,0.8975,5019,0
+GRNQ.US,D,20250328,000000,0.919999,0.97,0.88,0.9164,10187,0
+GRNQ.US,D,20250331,000000,0.89,0.96,0.8849,0.89,18371,0
+GRNQ.US,D,20250401,000000,0.92,0.92,0.9,0.9,1701,0
+GRNQ.US,D,20250402,000000,0.901,0.95,0.89,0.95,17619,0
+GRNQ.US,D,20250403,000000,0.95,0.95,0.895,0.9125,32501,0
+GRNQ.US,D,20250404,000000,0.8901,0.92,0.8851,0.892501,22224,0
+GRNQ.US,D,20250407,000000,0.8527,0.892499,0.84,0.84,28702,0
+GRNQ.US,D,20250408,000000,0.8593,0.912,0.84,0.89,34736,0
+GRNQ.US,D,20250409,000000,0.835,0.9,0.835,0.87,10437,0
+GRNQ.US,D,20250410,000000,0.87,0.9,0.87,0.884999,3392,0
+GRNQ.US,D,20250411,000000,0.88,0.89,0.87,0.87,4528,0
+GRNQ.US,D,20250414,000000,0.8794,0.92,0.8794,0.9,3965,0
+GRNQ.US,D,20250415,000000,0.94,0.95,0.9,0.9,1120,0
+GRNQ.US,D,20250416,000000,0.945,0.945,0.9127,0.92,5202,0
+GRNQ.US,D,20250417,000000,0.97,0.97,0.92,0.9278,1669,0
+GRNQ.US,D,20250421,000000,0.94,0.94,0.89,0.934999,5777,0
+GRNQ.US,D,20250422,000000,0.95,0.95,0.87,0.93,10826,0
+GRNQ.US,D,20250423,000000,0.93,0.93,0.93,0.93,1154,0
+GRNQ.US,D,20250424,000000,0.93,0.93,0.8903,0.91,2075,0
+GRNQ.US,D,20250425,000000,0.9196,0.950001,0.9196,0.950001,23825,0
+GRNQ.US,D,20250428,000000,0.95,0.95,0.91,0.93,429,0
+GRNQ.US,D,20250429,000000,0.95,0.95,0.92,0.94,950,0
+GRNQ.US,D,20250430,000000,0.94,0.94,0.92,0.9399,4890,0
+GRNQ.US,D,20250501,000000,0.87,0.98,0.87,0.95,16756,0
+GRNQ.US,D,20250505,000000,0.9596,0.98,0.9209,0.9372,1353,0
+GRNQ.US,D,20250506,000000,0.9,1.15,0.835,0.901,182277,0
+GRNQ.US,D,20250507,000000,0.9,0.92765,0.88,0.89,3265,0
+GRNQ.US,D,20250508,000000,0.85,0.925,0.85,0.88,16171,0
+GRNQ.US,D,20250509,000000,0.89,0.925,0.881654,0.908,2304,0
+GRNQ.US,D,20250512,000000,0.93,0.97,0.8938,0.9201,32717,0
+GRNQ.US,D,20250513,000000,0.92,0.92,0.894,0.894,29391,0
+GRNQ.US,D,20250514,000000,0.8805,1.1,0.8805,1.02,126009,0
+GRNQ.US,D,20250515,000000,1.09,1.1,0.88,1.0278,67587,0
+GRNQ.US,D,20250516,000000,1.03,1.43,1.01,1.345,923412,0
+GRNQ.US,D,20250519,000000,1.4,1.4259,1.1137,1.28,750161,0
+GRNQ.US,D,20250520,000000,1.17,1.195,1,1,185641,0
+GRNQ.US,D,20250521,000000,1.05,1.15,1.02,1.1,116233,0
+GRNQ.US,D,20250522,000000,1.03,1.1399,1.03,1.09,51264,0
+GRNQ.US,D,20250523,000000,1.12,1.2008,1.1,1.106,70361,0
+GRNQ.US,D,20250527,000000,1.1,1.13,1.1,1.1138,16966,0
+GRNQ.US,D,20250528,000000,1.105,1.1074,1.0501,1.0548,14143,0
+GRNQ.US,D,20250529,000000,1.08,1.0905,1.0415,1.0415,28511,0
+GRNQ.US,D,20250530,000000,1.09,1.09,1.03,1.06,16407,0
+GRNQ.US,D,20250602,000000,1.0995,1.1,1.06,1.07,17048,0
+GRNQ.US,D,20250603,000000,1.07,1.1,1.06,1.1,15851,0
+GRNQ.US,D,20250604,000000,1.11,1.31,1.11,1.29,138128,0
+GRNQ.US,D,20250605,000000,1.3,1.3,1.2,1.25,69080,0
+GRNQ.US,D,20250606,000000,1.13,1.21,1.1,1.16,100134,0
+GRNQ.US,D,20250609,000000,1.14,1.28,1.14,1.26,32981,0
+GRNQ.US,D,20250610,000000,1.242,1.39,1.23,1.36,95359,0
+GRNQ.US,D,20250611,000000,1.34,1.38,1.3,1.34,24543,0
+GRNQ.US,D,20250612,000000,1.3454,1.57,1.322,1.53,147668,0
+GRNQ.US,D,20250613,000000,1.6,1.82,1.59,1.71,268535,0
+GRNQ.US,D,20250616,000000,1.8,1.86,1.78,1.83,113474,0
+GRNQ.US,D,20250617,000000,1.89,1.89,1.58,1.67,82434,0
+GRNQ.US,D,20250618,000000,1.61,1.8,1.58,1.76,60035,0
+GRNQ.US,D,20250620,000000,1.75,1.97,1.71,1.801,216103,0
+GRNQ.US,D,20250623,000000,1.78,1.805,1.65,1.68,63424,0
+GRNQ.US,D,20250624,000000,1.77,1.7917,1.56,1.57,166613,0
+GRNQ.US,D,20250625,000000,1.56,1.57,1.47,1.55,36178,0
+GRNQ.US,D,20250626,000000,1.645,1.699,1.5,1.54,42850,0
+GRNQ.US,D,20250627,000000,1.52,1.5806,1.49,1.54,11798,0
+GRNQ.US,D,20250630,000000,1.56,1.6,1.53,1.57,12355,0
+GRNQ.US,D,20250701,000000,1.52,1.6,1.52,1.585,12522,0
+GRNQ.US,D,20250702,000000,1.55,1.68,1.55,1.59,20309,0
+GRNQ.US,D,20250703,000000,1.6002,1.78,1.6002,1.6955,26114,0
+GRNQ.US,D,20250707,000000,1.78,1.9,1.702,1.88,95451,0
+GRNQ.US,D,20250708,000000,1.88,1.92,1.82,1.87,57356,0
+GRNQ.US,D,20250709,000000,1.835,1.9,1.78,1.875,37995,0
+GRNQ.US,D,20250710,000000,1.88,2,1.88,1.96,79047,0
+GRNQ.US,D,20250711,000000,1.94,2.49,1.94,2.42,391700,0
+GRNQ.US,D,20250714,000000,2.41,2.5,2.115,2.16,160124,0
+GRNQ.US,D,20250715,000000,2.14,2.17,2,2.12,56898,0
+GRNQ.US,D,20250716,000000,2.16,2.322,2.09,2.21,60726,0
+GRNQ.US,D,20250717,000000,2.35,2.3771,2.17,2.22,40874,0
+GRNQ.US,D,20250718,000000,2.17,2.2,2.01,2.07,40831,0
+GRNQ.US,D,20250721,000000,2.036,2.2308,2.0001,2.083,130927,0
+GRNQ.US,D,20250722,000000,2.13,2.15,2.03,2.15,60529,0
+GRNQ.US,D,20250723,000000,2.16,2.2,2.0942,2.12,32860,0
+GRNQ.US,D,20250724,000000,2.25,2.25,2.12,2.13,51888,0
+GRNQ.US,D,20250725,000000,2.09,2.17,2.08,2.17,46310,0
+GRNQ.US,D,20250728,000000,2.17,2.24,2.12,2.1599,35166,0
+GRNQ.US,D,20250729,000000,2.16,2.18,1.9,1.91,91264,0
+GRNQ.US,D,20250730,000000,1.96,2.08,1.5001,1.6,112163,0
+GRNQ.US,D,20250731,000000,1.6,1.7144,1.58,1.66,42859,0
+GRNQ.US,D,20250801,000000,1.67,1.76,1.65,1.68,36954,0
+GRNQ.US,D,20250804,000000,1.7,1.86,1.69,1.71,76973,0
+GRNQ.US,D,20250805,000000,1.7,1.71,1.67,1.67,1994,0
+GRNQ.US,D,20250806,000000,1.66,1.88,1.63,1.64,60386,0
+GRNQ.US,D,20250807,000000,1.64,1.6699,1.62,1.625,11066,0
+GRNQ.US,D,20250808,000000,1.63,1.65,1.6,1.64,11188,0
+GRNQ.US,D,20250811,000000,1.6,1.65,1.55,1.57,9110,0
+GRNQ.US,D,20250812,000000,1.59,1.59,1.5607,1.58,7104,0
+GRNQ.US,D,20250813,000000,1.6,1.74,1.57,1.58,7481,0
+GRNQ.US,D,20250814,000000,1.523,1.57,1.5,1.54,18206,0
+GRNQ.US,D,20250815,000000,1.51,1.5283,1.48,1.5,3847,0
+GRNQ.US,D,20250818,000000,1.48,1.48,1.38,1.38,11190,0
+GRNQ.US,D,20250819,000000,1.38,1.42,1.33,1.36,15142,0
+GRNQ.US,D,20250820,000000,1.29,1.4,1.29,1.39,11270,0
+GRNQ.US,D,20250821,000000,1.36,1.4,1.34,1.35,13432,0
+GRNQ.US,D,20250822,000000,1.34,1.5904,1.33,1.49,87552,0
+GRNQ.US,D,20250825,000000,1.5,1.59,1.48,1.53,30067,0
+GRNQ.US,D,20250826,000000,1.5,1.5,1.46,1.46,10895,0
+GRNQ.US,D,20250827,000000,1.49,1.5628,1.44,1.44,9285,0
+GRNQ.US,D,20250828,000000,1.43,1.55,1.43,1.55,23506,0
+GRNQ.US,D,20250829,000000,1.52,1.52,1.44,1.45,13648,0
+GRNQ.US,D,20250902,000000,1.4,1.43,1.35,1.36,16539,0
+GRNQ.US,D,20250903,000000,1.38,1.3999,1.3001,1.3001,14041,0
+GRNQ.US,D,20250904,000000,1.31,1.314,1.28,1.28,9785,0
+GRNQ.US,D,20250905,000000,1.29,1.3,1.25,1.2552,20764,0
+GRNQ.US,D,20250908,000000,1.27,1.31,1.27,1.3,2280,0
+GRNQ.US,D,20250909,000000,1.3784,1.3784,1.26,1.26,11301,0
+GRNQ.US,D,20250910,000000,1.26,1.36,1.26,1.34,21519,0
+GRNQ.US,D,20250911,000000,1.37,1.5007,1.21,1.24,67112,0
+GRNQ.US,D,20250912,000000,1.29,1.4786,1.28,1.43,36790,0
+GRNQ.US,D,20250915,000000,1.4,1.5064,1.4,1.42,51679,0
+GRNQ.US,D,20250916,000000,1.38,1.4505,1.38,1.4,12979,0
+GRNQ.US,D,20250917,000000,1.3984,1.45,1.37,1.41,13170,0
+GRNQ.US,D,20250918,000000,1.4,1.4,1.29,1.3899,19441,0
+GRNQ.US,D,20250919,000000,1.26,1.38,1.26,1.31,30330,0
+GRNQ.US,D,20250922,000000,1.38,1.38,1.3292,1.38,21044,0
+GRNQ.US,D,20250923,000000,1.47,1.4955,1.425,1.4364,20781,0
+GRNQ.US,D,20250924,000000,1.4628,1.5,1.4118,1.417,17900,0
+GRNQ.US,D,20250925,000000,1.42,1.43,1.3975,1.405,9271,0
+GRNQ.US,D,20250926,000000,1.38,1.3899,1.33,1.3834,4877,0
+GRNQ.US,D,20250929,000000,1.36,1.385,1.34,1.34,7841,0
+GRNQ.US,D,20250930,000000,1.4,1.4,1.3473,1.37,4382,0
+GRNQ.US,D,20251001,000000,1.38,1.46,1.37,1.42,12678,0
+GRNQ.US,D,20251002,000000,1.48,1.647,1.46,1.59,107651,0
+GRNQ.US,D,20251003,000000,1.61,1.8,1.57,1.63,98089,0
+GRNQ.US,D,20251006,000000,1.77,1.77,1.59,1.67,88832,0
+GRNQ.US,D,20251007,000000,1.67,1.7386,1.59,1.59,27223,0
+GRNQ.US,D,20251008,000000,1.59,1.59,1.5601,1.5822,9153,0
+GRNQ.US,D,20251009,000000,1.62,1.64,1.59,1.62,14569,0
+GRNQ.US,D,20251010,000000,1.54,1.6,1.49,1.52,4629,0
+GRNQ.US,D,20251013,000000,1.5,1.5,1.27,1.28,58711,0
+GRNQ.US,D,20251014,000000,1.41,1.4225,1.32,1.36,21824,0
+GRNQ.US,D,20251015,000000,1.38,1.44,1.36,1.44,8323,0
+GRNQ.US,D,20251016,000000,1.41,1.4993,1.41,1.42,5187,0
+GRNQ.US,D,20251017,000000,1.44,1.44,1.38,1.39,9773,0
+GRNQ.US,D,20251020,000000,1.38,1.52,1.27,1.5,15490982,0
+GRNQ.US,D,20251021,000000,1.29,1.39,1.29,1.35,186537,0
+GRNQ.US,D,20251022,000000,1.25,1.39,1.25,1.39,172815,0
+GRNQ.US,D,20251023,000000,1.3,1.39,1.3,1.34,71634,0
+GRNQ.US,D,20251024,000000,1.34,1.4,1.33,1.38,43461,0
+GRNQ.US,D,20251027,000000,1.34,1.47,1.33,1.45,70016,0
+GRNQ.US,D,20251028,000000,1.41,1.46,1.36,1.45,22062,0
+GRNQ.US,D,20251029,000000,1.37,1.4475,1.37,1.4,51615,0
+GRNQ.US,D,20251030,000000,1.4099,1.49,1.4,1.46,25889,0
+GRNQ.US,D,20251031,000000,1.43,1.52,1.42,1.44,80500,0
+GRNQ.US,D,20251103,000000,1.42,1.43,1.41,1.43,17731,0
+GRNQ.US,D,20251104,000000,1.4,1.5103,1.4,1.47,57995,0
+GRNQ.US,D,20251105,000000,1.41,1.8,1.4,1.71,262314,0
+GRNQ.US,D,20251106,000000,1.7,1.75,1.59,1.67,125529,0
+GRNQ.US,D,20251107,000000,1.625,1.6516,1.53,1.576,29158,0
+GRNQ.US,D,20251110,000000,1.68,1.68,1.5701,1.6098,19046,0
+GRNQ.US,D,20251111,000000,1.58,1.77,1.57,1.74,44085,0
+GRNQ.US,D,20251112,000000,1.71,1.86,1.7,1.83,111589,0
+GRNQ.US,D,20251113,000000,1.83,1.83,1.73,1.73,17933,0
+GRNQ.US,D,20251114,000000,1.53,1.7,1.53,1.7,27124,0
+GRNQ.US,D,20251117,000000,1.64,1.6637,1.5801,1.62,39333,0
+GRNQ.US,D,20251118,000000,1.58,1.65,1.56,1.59,13937,0
+GRNQ.US,D,20251119,000000,1.55,1.675,1.55,1.6521,5477,0
+GRNQ.US,D,20251120,000000,1.71,1.88,1.71,1.84,115242,0
+GRNQ.US,D,20251121,000000,1.87,1.87,1.66,1.76,47270,0
+GRNQ.US,D,20251124,000000,1.66,1.75,1.6,1.705,31042,0
+GRNQ.US,D,20251125,000000,1.6486,1.77,1.6486,1.73,9668,0
+GRNQ.US,D,20251126,000000,1.63,1.77,1.63,1.72,10791,0
+GRNQ.US,D,20251128,000000,1.65,1.68,1.56,1.56,36231,0
+GRNQ.US,D,20251201,000000,1.65,1.65,1.48,1.48,66350,0
+GRNQ.US,D,20251202,000000,1.5,1.5455,1.48,1.535,100505,0
+GRNQ.US,D,20251203,000000,1.53,1.59,1.49,1.49,32251,0
+GRNQ.US,D,20251204,000000,1.55,1.615,1.5397,1.615,17407,0
+GRNQ.US,D,20251205,000000,1.62,1.66,1.58,1.62,22809,0
+GRNQ.US,D,20251208,000000,1.64,1.65,1.59,1.6,41791,0
+GRNQ.US,D,20251209,000000,1.6,1.82,1.58,1.73,106441,0
+GRNQ.US,D,20251210,000000,1.73,1.86,1.6701,1.78,73668,0
+GRNQ.US,D,20251211,000000,1.81,1.855,1.75,1.82,38382,0
+GRNQ.US,D,20251212,000000,1.88,1.88,1.796,1.796,40281,0
+GRNQ.US,D,20251215,000000,1.8,1.8375,1.67,1.71,89962,0
+GRNQ.US,D,20251216,000000,1.7133,1.738,1.63,1.655,20052,0
+GRNQ.US,D,20251217,000000,1.66,1.71,1.6,1.6,27438,0
+GRNQ.US,D,20251218,000000,1.6401,1.735,1.6401,1.7054,11531,0
+GRNQ.US,D,20251219,000000,1.74,1.77,1.73,1.77,18667,0
+GRNQ.US,D,20251222,000000,1.8108,1.8108,1.68,1.69,12137,0
+GRNQ.US,D,20251223,000000,1.73,1.73,1.7005,1.7005,5331,0
+GRNQ.US,D,20251224,000000,1.745,1.745,1.71,1.71,3704,0
+GRNQ.US,D,20251226,000000,1.71,1.7102,1.665,1.67,5511,0
+GRNQ.US,D,20251229,000000,1.65,1.77,1.65,1.69,11515,0
+GRNQ.US,D,20251230,000000,1.72,1.83,1.72,1.82,21056,0
+GRNQ.US,D,20251231,000000,1.78,1.87,1.76,1.85,29317,0
+GRNQ.US,D,20260102,000000,1.86,1.87,1.78,1.78,10662,0
+GRNQ.US,D,20260105,000000,1.83,1.83,1.78,1.79,8777,0
+GRNQ.US,D,20260106,000000,1.8,1.8,1.67,1.7,15929,0
+GRNQ.US,D,20260107,000000,1.69,1.71,1.69,1.71,3550,0
+GRNQ.US,D,20260108,000000,1.68,1.75,1.68,1.75,26437,0
+GRNQ.US,D,20260109,000000,1.67,1.75,1.67,1.7,22836,0
+GRNQ.US,D,20260112,000000,1.77,1.78,1.7,1.7,34109,0
+GRNQ.US,D,20260113,000000,1.75,1.82,1.7,1.71,38595,0
+GRNQ.US,D,20260114,000000,1.79,1.79,1.72,1.76,11293,0
+GRNQ.US,D,20260115,000000,1.79,1.79,1.73,1.73,9111,0
+GRNQ.US,D,20260116,000000,1.7401,1.8,1.71,1.7968,7859,0
+GRNQ.US,D,20260120,000000,1.75,1.92,1.75,1.88,83370,0
+GRNQ.US,D,20260121,000000,1.9,1.94,1.7605,1.8,31489,0
+GRNQ.US,D,20260122,000000,1.89,1.9,1.82,1.87,9506,0
+GRNQ.US,D,20260123,000000,1.835,1.8743,1.7954,1.845,6490,0
+GRNQ.US,D,20260126,000000,1.8787,1.92,1.86,1.895,18043,0
+GRNQ.US,D,20260127,000000,1.86,1.95,1.85,1.93,13625,0
+GRNQ.US,D,20260128,000000,1.9,1.955,1.87,1.88,34276,0
+GRNQ.US,D,20260129,000000,1.88,1.92,1.84,1.895,15370,0
+GRNQ.US,D,20260130,000000,1.89,1.9,1.8452,1.88,8583,0
+GRNQ.US,D,20260202,000000,1.78,1.865,1.78,1.815,8755,0
+GRNQ.US,D,20260203,000000,1.83,1.84,1.8101,1.83,8523,0
+GRNQ.US,D,20260204,000000,1.93,1.93,1.81,1.85,12256,0
+GRNQ.US,D,20260205,000000,1.87,1.87,1.76,1.76,29978,0
+GRNQ.US,D,20260206,000000,1.79,1.8,1.749,1.75,5587,0
+GRNQ.US,D,20260209,000000,1.75,1.8,1.75,1.785,3933,0
+GRNQ.US,D,20260210,000000,1.78,1.7808,1.75,1.78,11033,0
+GRNQ.US,D,20260211,000000,1.88,1.8803,1.78,1.81,15487,0
+GRNQ.US,D,20260212,000000,1.75,1.78,1.7,1.7,13677,0
+GRNQ.US,D,20260213,000000,1.7,1.8,1.7,1.7,10768,0
+GRNQ.US,D,20260217,000000,1.7,1.8,1.69,1.72,26916,0
+GRNQ.US,D,20260218,000000,1.68,1.71,1.65,1.6621,10351,0
diff --git a/daily/us/nasdaq stocks/1/gsit.us.txt b/daily/us/nasdaq stocks/1/gsit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..923ca019039088acfccc2b43d5f827ddcb63799d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gsit.us.txt	
@@ -0,0 +1,4752 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSIT.US,D,20070328,000000,5.5,5.5,5.5,5.5,0,0
+GSIT.US,D,20070329,000000,5.5,5.5,5,5.29,1327564,0
+GSIT.US,D,20070330,000000,5.18,5.29,5.05,5.25,243919,0
+GSIT.US,D,20070402,000000,5.26,5.29,5.01,5.1,63095,0
+GSIT.US,D,20070403,000000,5.15,5.16,5.01,5.04,29580,0
+GSIT.US,D,20070404,000000,5.19,5.2,5.04,5.08,23610,0
+GSIT.US,D,20070405,000000,5.19,5.46,5.02,5.26,166180,0
+GSIT.US,D,20070409,000000,5.5,5.5,5.11,5.3,30422,0
+GSIT.US,D,20070410,000000,5.27,5.38,5.16,5.3,8690,0
+GSIT.US,D,20070411,000000,5.26,5.26,5.15,5.24,22070,0
+GSIT.US,D,20070412,000000,5.11,5.3,5.11,5.3,23680,0
+GSIT.US,D,20070413,000000,5.34,5.95,5.3,5.74,477070,0
+GSIT.US,D,20070416,000000,5.81,5.97,5.65,5.8,238496,0
+GSIT.US,D,20070417,000000,5.82,5.99,5.75,5.78,136734,0
+GSIT.US,D,20070418,000000,5.91,5.95,5.63,5.66,94821,0
+GSIT.US,D,20070419,000000,5.69,5.69,5.46,5.47,50005,0
+GSIT.US,D,20070420,000000,5.05,5.47,5.05,5.34,241271,0
+GSIT.US,D,20070423,000000,5.3,5.33,5.24,5.3,36250,0
+GSIT.US,D,20070424,000000,5.25,5.5,5.24,5.43,43182,0
+GSIT.US,D,20070425,000000,5.45,5.59,5.33,5.51,55459,0
+GSIT.US,D,20070426,000000,5.6,5.6,5.5,5.5,52200,0
+GSIT.US,D,20070427,000000,5.5,5.56,5.5,5.51,12950,0
+GSIT.US,D,20070430,000000,5.54,5.55,5.4,5.4,15100,0
+GSIT.US,D,20070501,000000,5.4,5.6,5.24,5.25,20896,0
+GSIT.US,D,20070502,000000,5.24,5.39,5.03,5.3,16005,0
+GSIT.US,D,20070503,000000,5.3,5.47,5.16,5.47,11363,0
+GSIT.US,D,20070504,000000,5.48,5.5,5.32,5.37,12100,0
+GSIT.US,D,20070507,000000,5.46,5.49,5.35,5.36,13837,0
+GSIT.US,D,20070508,000000,5.35,5.36,5.35,5.36,696,0
+GSIT.US,D,20070509,000000,5.5,5.8,5.46,5.46,31385,0
+GSIT.US,D,20070510,000000,5.48,5.74,5.38,5.38,13365,0
+GSIT.US,D,20070511,000000,5.42,5.56,5.35,5.49,524827,0
+GSIT.US,D,20070514,000000,5.64,5.81,5.37,5.68,26884,0
+GSIT.US,D,20070515,000000,5.6,5.8,5.47,5.62,11274,0
+GSIT.US,D,20070516,000000,5.67,5.81,5.56,5.79,7920,0
+GSIT.US,D,20070517,000000,5.58,5.8,5.58,5.8,10600,0
+GSIT.US,D,20070518,000000,5.61,5.9,5.61,5.78,7035,0
+GSIT.US,D,20070521,000000,5.82,5.82,5.67,5.7,44236,0
+GSIT.US,D,20070522,000000,5.69,5.75,5.4,5.49,53442,0
+GSIT.US,D,20070523,000000,5.5,5.88,5.09,5.23,92209,0
+GSIT.US,D,20070524,000000,5.16,5.56,5.16,5.5,29117,0
+GSIT.US,D,20070525,000000,5.36,5.36,4.4,4.66,252227,0
+GSIT.US,D,20070529,000000,4.66,4.76,4.19,4.2,195864,0
+GSIT.US,D,20070530,000000,4.2,4.39,4.2,4.27,1006136,0
+GSIT.US,D,20070531,000000,4.35,4.35,4.22,4.23,32479,0
+GSIT.US,D,20070601,000000,4.23,4.3,4.2,4.24,7223,0
+GSIT.US,D,20070604,000000,4.27,4.34,4.21,4.27,18020,0
+GSIT.US,D,20070605,000000,4.35,4.38,4.29,4.35,32674,0
+GSIT.US,D,20070606,000000,4.39,4.39,4.27,4.35,10335,0
+GSIT.US,D,20070607,000000,4.35,4.43,4.35,4.35,22080,0
+GSIT.US,D,20070608,000000,4.47,4.47,4.36,4.4,8238,0
+GSIT.US,D,20070611,000000,4.4,4.4,4.3,4.31,10750,0
+GSIT.US,D,20070612,000000,4.34,4.4,4.31,4.31,7219,0
+GSIT.US,D,20070613,000000,4.31,4.31,4.2,4.21,18088,0
+GSIT.US,D,20070614,000000,4.25,4.5,4.18,4.2,17978,0
+GSIT.US,D,20070615,000000,4.2,4.28,4.16,4.2,16521,0
+GSIT.US,D,20070618,000000,4.31,4.31,4.16,4.17,40405,0
+GSIT.US,D,20070619,000000,4.17,4.43,4.15,4.38,34080,0
+GSIT.US,D,20070620,000000,4.31,4.63,4.31,4.41,21161,0
+GSIT.US,D,20070621,000000,4.38,4.45,4.35,4.4,7350,0
+GSIT.US,D,20070622,000000,4.45,4.57,4.45,4.57,15301,0
+GSIT.US,D,20070625,000000,4.6,4.72,4.57,4.57,16025,0
+GSIT.US,D,20070626,000000,4.6,4.75,4.6,4.72,29635,0
+GSIT.US,D,20070627,000000,4.7,4.71,4.67,4.69,11309,0
+GSIT.US,D,20070628,000000,4.71,4.72,4.71,4.72,207,0
+GSIT.US,D,20070629,000000,4.83,4.89,4.7,4.79,17601,0
+GSIT.US,D,20070702,000000,4.89,4.98,4.88,4.88,9310,0
+GSIT.US,D,20070703,000000,4.9,4.91,4.8,4.8,21800,0
+GSIT.US,D,20070705,000000,4.8,4.8,4.54,4.54,86051,0
+GSIT.US,D,20070706,000000,4.57,4.74,4.5,4.64,22870,0
+GSIT.US,D,20070709,000000,4.78,4.78,4.5,4.56,73160,0
+GSIT.US,D,20070710,000000,4.59,4.59,4.45,4.5,4867,0
+GSIT.US,D,20070711,000000,4.57,4.61,4.5,4.51,7000,0
+GSIT.US,D,20070712,000000,4.5,4.64,4.5,4.64,3300,0
+GSIT.US,D,20070713,000000,4.64,4.7,4.64,4.7,13500,0
+GSIT.US,D,20070716,000000,4.67,4.79,4.67,4.79,3200,0
+GSIT.US,D,20070717,000000,4.79,5.05,4.72,5,16944,0
+GSIT.US,D,20070718,000000,4.97,4.98,4.8,4.83,1730,0
+GSIT.US,D,20070719,000000,4.82,5.07,4.79,5.03,11425,0
+GSIT.US,D,20070720,000000,4.86,5.02,4.86,5,1900,0
+GSIT.US,D,20070723,000000,5.03,5.19,4.85,5.09,7322,0
+GSIT.US,D,20070724,000000,5,5,4.64,4.75,7881,0
+GSIT.US,D,20070725,000000,4.75,4.78,4.72,4.72,3800,0
+GSIT.US,D,20070726,000000,4.71,4.87,4.7,4.76,7576,0
+GSIT.US,D,20070727,000000,4.8,4.8,4.7,4.7,3280,0
+GSIT.US,D,20070730,000000,4.74,4.79,4.74,4.76,1700,0
+GSIT.US,D,20070731,000000,4.76,4.94,4.75,4.75,3990,0
+GSIT.US,D,20070801,000000,4.74,4.86,4.71,4.75,20121,0
+GSIT.US,D,20070802,000000,4.96,4.96,4.68,4.77,7727,0
+GSIT.US,D,20070803,000000,3.75,4,3.25,3.9,175688,0
+GSIT.US,D,20070806,000000,3.87,4,3.68,3.76,27806,0
+GSIT.US,D,20070807,000000,3.8,3.8,3.5,3.5,10700,0
+GSIT.US,D,20070808,000000,3.51,3.51,3.05,3.15,106440,0
+GSIT.US,D,20070809,000000,3.18,3.18,3.01,3.05,72198,0
+GSIT.US,D,20070810,000000,3.01,3.04,2.88,2.93,67953,0
+GSIT.US,D,20070813,000000,3.04,3.04,2.84,2.88,114030,0
+GSIT.US,D,20070814,000000,2.92,2.92,2.6,2.6,86350,0
+GSIT.US,D,20070815,000000,2.6,2.74,2.5,2.6,40592,0
+GSIT.US,D,20070816,000000,2.63,2.99,2.39,2.6,15127,0
+GSIT.US,D,20070817,000000,2.6,2.69,2.51,2.51,486700,0
+GSIT.US,D,20070820,000000,2.6,2.97,2.6,2.71,31660,0
+GSIT.US,D,20070821,000000,2.76,2.97,2.75,2.9,32071,0
+GSIT.US,D,20070822,000000,2.9,2.97,2.89,2.95,71365,0
+GSIT.US,D,20070823,000000,2.96,3.14,2.81,2.99,51989,0
+GSIT.US,D,20070824,000000,2.99,3.01,2.98,3,37107,0
+GSIT.US,D,20070827,000000,3,3.1,2.99,2.99,12600,0
+GSIT.US,D,20070828,000000,2.98,3.01,2.9,2.9,10820,0
+GSIT.US,D,20070829,000000,2.95,2.96,2.95,2.95,5700,0
+GSIT.US,D,20070830,000000,2.96,2.96,2.88,2.88,13750,0
+GSIT.US,D,20070831,000000,2.91,3.05,2.9,3,60200,0
+GSIT.US,D,20070904,000000,3.03,3.03,3,3,7630,0
+GSIT.US,D,20070905,000000,3,3.6,3,3.01,33659,0
+GSIT.US,D,20070906,000000,3.04,3.04,2.98,2.98,14841,0
+GSIT.US,D,20070907,000000,2.95,2.97,2.95,2.95,4821,0
+GSIT.US,D,20070910,000000,2.98,3,2.92,2.92,7568,0
+GSIT.US,D,20070911,000000,2.98,2.99,2.8,2.8,9455,0
+GSIT.US,D,20070912,000000,2.81,2.87,2.69,2.69,10605,0
+GSIT.US,D,20070913,000000,2.7,2.77,2.7,2.76,8019,0
+GSIT.US,D,20070914,000000,2.76,2.76,2.75,2.75,4331,0
+GSIT.US,D,20070917,000000,2.72,2.72,2.45,2.49,53551,0
+GSIT.US,D,20070918,000000,2.5,2.57,2.47,2.47,34611,0
+GSIT.US,D,20070919,000000,2.47,2.84,2.47,2.65,81651,0
+GSIT.US,D,20070920,000000,2.6,2.89,2.6,2.72,6153,0
+GSIT.US,D,20070921,000000,2.72,2.91,2.72,2.8,9346,0
+GSIT.US,D,20070924,000000,2.8,2.95,2.8,2.9,24458,0
+GSIT.US,D,20070925,000000,3,3.19,2.64,2.75,125592,0
+GSIT.US,D,20070926,000000,2.99,2.99,2.5,2.55,26787,0
+GSIT.US,D,20070927,000000,2.53,2.9,2.53,2.71,58881,0
+GSIT.US,D,20070928,000000,2.78,2.84,2.47,2.63,17159,0
+GSIT.US,D,20071001,000000,2.61,2.9,2.61,2.74,8509,0
+GSIT.US,D,20071002,000000,2.78,2.78,2.75,2.75,1100,0
+GSIT.US,D,20071003,000000,2.75,2.85,2.75,2.85,3400,0
+GSIT.US,D,20071004,000000,2.76,2.8,2.75,2.8,2300,0
+GSIT.US,D,20071005,000000,2.8,2.9,2.74,2.75,8426,0
+GSIT.US,D,20071008,000000,2.71,2.84,2.71,2.79,2890,0
+GSIT.US,D,20071009,000000,2.83,2.84,2.8,2.81,8896,0
+GSIT.US,D,20071010,000000,2.97,2.97,2.81,2.83,7325,0
+GSIT.US,D,20071011,000000,2.85,2.89,2.82,2.89,4400,0
+GSIT.US,D,20071012,000000,2.89,3.06,2.89,3.05,39660,0
+GSIT.US,D,20071015,000000,3.09,3.31,3.09,3.29,8030,0
+GSIT.US,D,20071016,000000,3.3,3.35,3.04,3.26,6040,0
+GSIT.US,D,20071017,000000,3.25,3.4,3.25,3.36,2800,0
+GSIT.US,D,20071018,000000,3.36,3.48,3.35,3.37,4100,0
+GSIT.US,D,20071019,000000,3.36,3.36,3.03,3.05,13325,0
+GSIT.US,D,20071022,000000,3.04,3.43,3.04,3.19,5181,0
+GSIT.US,D,20071023,000000,3.24,3.4,3.21,3.39,7220,0
+GSIT.US,D,20071024,000000,3.41,3.48,3.36,3.39,14236,0
+GSIT.US,D,20071025,000000,3.4,3.4,3.34,3.34,17482,0
+GSIT.US,D,20071026,000000,3.42,3.42,3.21,3.21,10300,0
+GSIT.US,D,20071029,000000,3.24,3.24,3.21,3.24,7673,0
+GSIT.US,D,20071030,000000,3.2,3.25,3.2,3.2,42050,0
+GSIT.US,D,20071031,000000,3.3,3.3,2.91,2.95,161350,0
+GSIT.US,D,20071101,000000,2.91,3,2.85,2.85,21700,0
+GSIT.US,D,20071102,000000,2.79,2.81,2.44,2.44,92358,0
+GSIT.US,D,20071105,000000,2.43,2.55,2.42,2.49,24859,0
+GSIT.US,D,20071106,000000,2.74,2.75,2.41,2.46,33908,0
+GSIT.US,D,20071107,000000,2.72,2.72,2.42,2.42,1800,0
+GSIT.US,D,20071108,000000,2.42,2.54,2.42,2.5,3052,0
+GSIT.US,D,20071109,000000,2.55,2.55,2.46,2.5,14300,0
+GSIT.US,D,20071112,000000,2.46,2.46,2.38,2.38,36700,0
+GSIT.US,D,20071113,000000,2.38,2.45,2.3,2.3,87635,0
+GSIT.US,D,20071114,000000,2.29,2.5,2.29,2.5,13030,0
+GSIT.US,D,20071115,000000,2.4,2.5,2.4,2.4,70238,0
+GSIT.US,D,20071116,000000,2.35,2.37,2.31,2.36,17620,0
+GSIT.US,D,20071119,000000,2.4,2.4,2.32,2.37,16560,0
+GSIT.US,D,20071120,000000,2.36,2.36,2.3,2.32,17715,0
+GSIT.US,D,20071121,000000,2.35,2.35,2.22,2.22,37512,0
+GSIT.US,D,20071123,000000,2.29,2.4,2.29,2.3,1748,0
+GSIT.US,D,20071126,000000,2.35,2.37,2.3,2.3,5700,0
+GSIT.US,D,20071127,000000,2.4,2.44,2.31,2.36,5800,0
+GSIT.US,D,20071128,000000,2.39,2.43,2.39,2.41,370445,0
+GSIT.US,D,20071129,000000,2.42,2.45,2.4,2.45,17200,0
+GSIT.US,D,20071130,000000,2.43,2.45,2.4,2.41,25049,0
+GSIT.US,D,20071203,000000,2.44,2.44,2.4,2.4,16150,0
+GSIT.US,D,20071204,000000,2.4,2.43,2.4,2.42,19300,0
+GSIT.US,D,20071205,000000,2.42,2.58,2.4,2.41,29037,0
+GSIT.US,D,20071206,000000,2.42,2.65,2.42,2.62,29930,0
+GSIT.US,D,20071207,000000,2.43,2.5,2.43,2.5,2400,0
+GSIT.US,D,20071210,000000,2.5,2.72,2.5,2.63,6400,0
+GSIT.US,D,20071211,000000,2.61,2.61,2.51,2.51,811,0
+GSIT.US,D,20071212,000000,2.69,2.71,2.54,2.6,4600,0
+GSIT.US,D,20071213,000000,2.55,2.6,2.5,2.5,22709,0
+GSIT.US,D,20071214,000000,2.5,2.58,2.5,2.55,1750,0
+GSIT.US,D,20071217,000000,2.5,2.67,2.5,2.6,312000,0
+GSIT.US,D,20071218,000000,2.6,2.84,2.6,2.61,31400,0
+GSIT.US,D,20071219,000000,2.6,2.61,2.52,2.58,7200,0
+GSIT.US,D,20071220,000000,2.58,2.59,2.5,2.52,19844,0
+GSIT.US,D,20071221,000000,2.5,2.56,2.5,2.5,42300,0
+GSIT.US,D,20071224,000000,2.56,2.56,2.5,2.51,17082,0
+GSIT.US,D,20071226,000000,2.5,2.56,2.5,2.55,8314,0
+GSIT.US,D,20071227,000000,2.55,2.59,2.55,2.59,5700,0
+GSIT.US,D,20071228,000000,2.55,2.69,2.55,2.56,32550,0
+GSIT.US,D,20071231,000000,2.55,2.79,2.5,2.55,27213,0
+GSIT.US,D,20080102,000000,2.59,2.6,2.57,2.6,1425,0
+GSIT.US,D,20080103,000000,2.65,2.79,2.56,2.79,29300,0
+GSIT.US,D,20080104,000000,2.74,3.2,2.73,3.06,100425,0
+GSIT.US,D,20080107,000000,3,3.1,2.91,2.96,183481,0
+GSIT.US,D,20080108,000000,2.86,2.96,2.6,2.61,81851,0
+GSIT.US,D,20080109,000000,2.64,2.71,2.63,2.63,31739,0
+GSIT.US,D,20080110,000000,2.65,2.8,2.65,2.7,162045,0
+GSIT.US,D,20080111,000000,2.72,2.8,2.7,2.7,324790,0
+GSIT.US,D,20080114,000000,2.72,2.72,2.69,2.69,109880,0
+GSIT.US,D,20080115,000000,2.72,2.72,2.5,2.55,164220,0
+GSIT.US,D,20080116,000000,2.51,2.55,2.5,2.52,147829,0
+GSIT.US,D,20080117,000000,2.49,2.49,2.36,2.44,168680,0
+GSIT.US,D,20080118,000000,2.41,2.53,2.35,2.38,60885,0
+GSIT.US,D,20080122,000000,2.45,2.47,2.33,2.4,60722,0
+GSIT.US,D,20080123,000000,2.45,2.53,2.2,2.25,116090,0
+GSIT.US,D,20080124,000000,2.34,2.45,2.25,2.42,199916,0
+GSIT.US,D,20080125,000000,2.45,2.5,2.4,2.4,127125,0
+GSIT.US,D,20080128,000000,2.53,2.53,2.45,2.49,56516,0
+GSIT.US,D,20080129,000000,2.5,2.53,2.41,2.42,36350,0
+GSIT.US,D,20080130,000000,2.41,2.71,2.33,2.49,116844,0
+GSIT.US,D,20080131,000000,2.54,2.57,2.5,2.52,16027,0
+GSIT.US,D,20080201,000000,2.74,2.94,2.71,2.92,280910,0
+GSIT.US,D,20080204,000000,2.86,2.95,2.7,2.83,46932,0
+GSIT.US,D,20080205,000000,2.86,2.92,2.83,2.87,36193,0
+GSIT.US,D,20080206,000000,2.93,2.95,2.8,2.92,16667,0
+GSIT.US,D,20080207,000000,3,3.1,2.85,2.96,87149,0
+GSIT.US,D,20080208,000000,3,3,2.94,2.94,3418,0
+GSIT.US,D,20080211,000000,2.95,2.95,2.81,2.9,26910,0
+GSIT.US,D,20080212,000000,2.89,2.9,2.75,2.75,39400,0
+GSIT.US,D,20080213,000000,2.83,2.9,2.79,2.83,20249,0
+GSIT.US,D,20080214,000000,2.86,2.99,2.86,2.99,57230,0
+GSIT.US,D,20080215,000000,2.99,2.99,2.84,2.84,4379,0
+GSIT.US,D,20080219,000000,2.92,3,2.72,2.76,47578,0
+GSIT.US,D,20080220,000000,2.79,2.93,2.75,2.82,32825,0
+GSIT.US,D,20080221,000000,2.83,2.97,2.72,2.81,151673,0
+GSIT.US,D,20080222,000000,2.85,2.98,2.78,2.98,555949,0
+GSIT.US,D,20080225,000000,3.02,3.14,2.86,2.91,89730,0
+GSIT.US,D,20080226,000000,2.94,3.04,2.89,2.97,24089,0
+GSIT.US,D,20080227,000000,3.03,3.11,2.96,3.03,60621,0
+GSIT.US,D,20080228,000000,3,3,2.85,2.94,13008,0
+GSIT.US,D,20080229,000000,2.9,3.04,2.86,2.99,16360,0
+GSIT.US,D,20080303,000000,3.05,3.11,2.85,3.05,32971,0
+GSIT.US,D,20080304,000000,3.04,3.13,2.85,3.03,23280,0
+GSIT.US,D,20080305,000000,3.1,3.1,2.99,3.06,10275,0
+GSIT.US,D,20080306,000000,2.95,2.95,2.75,2.94,19874,0
+GSIT.US,D,20080307,000000,2.97,2.98,2.8,2.87,16849,0
+GSIT.US,D,20080310,000000,2.86,2.9,2.8,2.89,26123,0
+GSIT.US,D,20080311,000000,2.97,3,2.8,2.87,199800,0
+GSIT.US,D,20080312,000000,2.94,2.99,2.81,2.92,4557,0
+GSIT.US,D,20080313,000000,2.8,2.99,2.75,2.84,24934,0
+GSIT.US,D,20080314,000000,2.84,2.88,2.74,2.79,36023,0
+GSIT.US,D,20080317,000000,2.75,2.75,2.58,2.75,34026,0
+GSIT.US,D,20080318,000000,2.76,2.85,2.76,2.76,98130,0
+GSIT.US,D,20080319,000000,2.81,2.81,2.71,2.71,11477,0
+GSIT.US,D,20080320,000000,2.7,2.79,2.68,2.75,65200,0
+GSIT.US,D,20080324,000000,2.72,2.8,2.72,2.75,96716,0
+GSIT.US,D,20080325,000000,2.72,2.74,2.62,2.69,94100,0
+GSIT.US,D,20080326,000000,2.71,2.72,2.67,2.72,3218,0
+GSIT.US,D,20080327,000000,2.75,2.77,2.66,2.74,6100,0
+GSIT.US,D,20080328,000000,2.77,2.77,2.72,2.76,11548,0
+GSIT.US,D,20080331,000000,2.66,2.71,2.65,2.65,7776,0
+GSIT.US,D,20080401,000000,2.76,2.8,2.68,2.69,15451,0
+GSIT.US,D,20080402,000000,2.67,2.8,2.67,2.75,8402,0
+GSIT.US,D,20080403,000000,2.77,3.07,2.77,2.95,430060,0
+GSIT.US,D,20080404,000000,2.92,3.05,2.92,2.95,121568,0
+GSIT.US,D,20080407,000000,2.94,3.19,2.94,3.19,30528,0
+GSIT.US,D,20080408,000000,3.15,3.15,3,3.08,27946,0
+GSIT.US,D,20080409,000000,3.02,3.2,2.95,3.11,54880,0
+GSIT.US,D,20080410,000000,3.06,3.4,3.06,3.27,132874,0
+GSIT.US,D,20080411,000000,3.26,3.33,3.1,3.24,56852,0
+GSIT.US,D,20080414,000000,3.2,3.32,3.05,3.22,107931,0
+GSIT.US,D,20080415,000000,3.22,3.3,3.05,3.25,41583,0
+GSIT.US,D,20080416,000000,3.23,3.4,3.15,3.3,11559,0
+GSIT.US,D,20080417,000000,3.35,3.35,3.05,3.26,16133,0
+GSIT.US,D,20080418,000000,3.21,3.38,3.07,3.21,17304,0
+GSIT.US,D,20080421,000000,3.24,3.5,3.18,3.37,37307,0
+GSIT.US,D,20080422,000000,3.33,3.5,3.29,3.43,17200,0
+GSIT.US,D,20080423,000000,3.4,3.45,3.34,3.45,17200,0
+GSIT.US,D,20080424,000000,3.49,3.52,3.44,3.45,85615,0
+GSIT.US,D,20080425,000000,3.46,3.5,3.45,3.49,34300,0
+GSIT.US,D,20080428,000000,3.49,3.5,3.4,3.49,40956,0
+GSIT.US,D,20080429,000000,3.52,3.52,3.47,3.48,65600,0
+GSIT.US,D,20080430,000000,3.48,3.48,3.47,3.47,1200,0
+GSIT.US,D,20080501,000000,3.5,3.58,3.49,3.58,52500,0
+GSIT.US,D,20080502,000000,3.59,3.69,3.5,3.5,99523,0
+GSIT.US,D,20080505,000000,3.53,3.65,3.51,3.53,22443,0
+GSIT.US,D,20080506,000000,3.54,3.55,3.52,3.53,13022,0
+GSIT.US,D,20080507,000000,3.55,3.59,3.5,3.54,145106,0
+GSIT.US,D,20080508,000000,3.55,3.6,3.53,3.6,48229,0
+GSIT.US,D,20080509,000000,3.96,4.18,3.91,4.1,328741,0
+GSIT.US,D,20080512,000000,4.24,4.44,4.1,4.3,144315,0
+GSIT.US,D,20080513,000000,4.37,4.39,4.2,4.22,33017,0
+GSIT.US,D,20080514,000000,4.22,4.31,4.02,4.13,95738,0
+GSIT.US,D,20080515,000000,4.01,4.05,3.81,3.93,163542,0
+GSIT.US,D,20080516,000000,3.96,4.09,3.81,3.96,65684,0
+GSIT.US,D,20080519,000000,3.91,4.1,3.91,4.08,110050,0
+GSIT.US,D,20080520,000000,4.01,4.18,3.98,4.18,95532,0
+GSIT.US,D,20080521,000000,4.21,4.35,4.18,4.25,45814,0
+GSIT.US,D,20080522,000000,4.17,4.25,4.17,4.22,25028,0
+GSIT.US,D,20080523,000000,4.19,4.19,4,4.06,28918,0
+GSIT.US,D,20080527,000000,4.06,4.1,4.03,4.08,24222,0
+GSIT.US,D,20080528,000000,4.03,4.06,3.95,4.01,33749,0
+GSIT.US,D,20080529,000000,4.03,4.23,3.98,4.09,54526,0
+GSIT.US,D,20080530,000000,4.05,4.39,4.05,4.12,106529,0
+GSIT.US,D,20080602,000000,4.1,4.15,4.05,4.08,64646,0
+GSIT.US,D,20080603,000000,4.1,4.1,3.7,4.02,82982,0
+GSIT.US,D,20080604,000000,3.91,4.07,3.86,3.99,56537,0
+GSIT.US,D,20080605,000000,4,4.04,3.94,4,42858,0
+GSIT.US,D,20080606,000000,4,4.02,3.8,3.94,47092,0
+GSIT.US,D,20080609,000000,3.97,4,3.95,4,24584,0
+GSIT.US,D,20080610,000000,3.99,4,3.96,4,8745,0
+GSIT.US,D,20080611,000000,3.97,3.98,3.81,3.87,28724,0
+GSIT.US,D,20080612,000000,3.8,3.86,3.63,3.72,50088,0
+GSIT.US,D,20080613,000000,3.76,4,3.67,3.83,78921,0
+GSIT.US,D,20080616,000000,3.77,3.96,3.7,3.9,57426,0
+GSIT.US,D,20080617,000000,3.93,3.93,3.73,3.91,10323,0
+GSIT.US,D,20080618,000000,3.92,3.92,3.85,3.87,20135,0
+GSIT.US,D,20080619,000000,3.9,3.9,3.72,3.85,15700,0
+GSIT.US,D,20080620,000000,3.81,3.88,3.65,3.73,26682,0
+GSIT.US,D,20080623,000000,3.73,3.77,3.61,3.64,36803,0
+GSIT.US,D,20080624,000000,3.69,3.8,3.61,3.65,23037,0
+GSIT.US,D,20080625,000000,3.8,3.81,3.6,3.69,6460,0
+GSIT.US,D,20080626,000000,3.62,3.89,3.62,3.85,24947,0
+GSIT.US,D,20080627,000000,3.75,3.91,3.62,3.91,30150,0
+GSIT.US,D,20080630,000000,4,4,3.7,3.88,78492,0
+GSIT.US,D,20080701,000000,3.81,3.89,3.69,3.74,7756,0
+GSIT.US,D,20080702,000000,3.87,3.89,3.84,3.86,9712,0
+GSIT.US,D,20080703,000000,3.73,3.89,3.73,3.85,2600,0
+GSIT.US,D,20080707,000000,3.81,3.84,3.64,3.69,26628,0
+GSIT.US,D,20080708,000000,3.69,3.77,3.64,3.75,19488,0
+GSIT.US,D,20080709,000000,3.6,3.75,2.86,3.5,69218,0
+GSIT.US,D,20080710,000000,3.45,3.69,3.2,3.61,64752,0
+GSIT.US,D,20080711,000000,3.53,3.62,3.21,3.47,25772,0
+GSIT.US,D,20080714,000000,3.42,3.65,3.42,3.57,16494,0
+GSIT.US,D,20080715,000000,3.78,3.78,3.43,3.43,1800,0
+GSIT.US,D,20080716,000000,3.32,3.53,3.22,3.22,7584,0
+GSIT.US,D,20080717,000000,3.33,3.68,3.21,3.45,11468,0
+GSIT.US,D,20080718,000000,3.4,3.49,3.31,3.49,13182,0
+GSIT.US,D,20080721,000000,3.63,3.64,3.52,3.55,8445,0
+GSIT.US,D,20080722,000000,3.57,3.7,3.57,3.69,8588,0
+GSIT.US,D,20080723,000000,3.56,3.69,3.37,3.55,12869,0
+GSIT.US,D,20080724,000000,3.5,3.79,3.5,3.67,8819,0
+GSIT.US,D,20080725,000000,3.72,3.77,3.63,3.66,30390,0
+GSIT.US,D,20080728,000000,3.65,3.77,3.64,3.74,15573,0
+GSIT.US,D,20080729,000000,3.68,3.68,3.57,3.65,1000,0
+GSIT.US,D,20080730,000000,3.64,3.73,3.64,3.73,300,0
+GSIT.US,D,20080731,000000,3.69,3.9,3.65,3.9,17131,0
+GSIT.US,D,20080801,000000,4.22,4.22,3.86,4,224120,0
+GSIT.US,D,20080804,000000,3.93,3.99,3.69,3.75,61700,0
+GSIT.US,D,20080805,000000,3.75,3.84,3.68,3.78,56781,0
+GSIT.US,D,20080806,000000,3.87,3.87,3.79,3.79,21824,0
+GSIT.US,D,20080807,000000,3.71,3.75,3.68,3.72,41897,0
+GSIT.US,D,20080808,000000,3.65,3.74,3.65,3.68,27265,0
+GSIT.US,D,20080811,000000,3.63,3.75,3.63,3.71,36434,0
+GSIT.US,D,20080812,000000,3.59,3.72,3.57,3.64,18534,0
+GSIT.US,D,20080813,000000,3.52,3.74,3.52,3.64,87255,0
+GSIT.US,D,20080814,000000,3.69,3.75,3.69,3.74,18176,0
+GSIT.US,D,20080815,000000,3.72,3.75,3.7,3.75,15596,0
+GSIT.US,D,20080818,000000,3.8,3.8,3.74,3.78,48652,0
+GSIT.US,D,20080819,000000,3.53,3.9,3.53,3.9,158212,0
+GSIT.US,D,20080820,000000,3.75,3.89,3.75,3.83,53244,0
+GSIT.US,D,20080821,000000,3.71,3.8,3.69,3.75,48637,0
+GSIT.US,D,20080822,000000,3.76,3.8,3.76,3.78,21674,0
+GSIT.US,D,20080825,000000,3.78,3.89,3.78,3.84,38795,0
+GSIT.US,D,20080826,000000,3.77,3.83,3.7,3.82,19907,0
+GSIT.US,D,20080827,000000,3.7,3.82,3.68,3.7,26392,0
+GSIT.US,D,20080828,000000,3.65,3.86,3.65,3.81,40729,0
+GSIT.US,D,20080829,000000,3.73,3.81,3.71,3.81,31451,0
+GSIT.US,D,20080902,000000,3.8,3.81,3.8,3.8,50688,0
+GSIT.US,D,20080903,000000,3.73,3.82,3.7,3.78,39916,0
+GSIT.US,D,20080904,000000,3.73,3.82,3.65,3.82,52258,0
+GSIT.US,D,20080905,000000,3.82,3.82,3.7,3.8,39767,0
+GSIT.US,D,20080908,000000,3.73,3.82,3.65,3.65,29123,0
+GSIT.US,D,20080909,000000,3.65,3.7,3.56,3.56,17689,0
+GSIT.US,D,20080910,000000,3.55,3.58,3.48,3.54,49971,0
+GSIT.US,D,20080911,000000,3.58,3.61,3.36,3.61,35204,0
+GSIT.US,D,20080912,000000,3.44,3.61,3.44,3.61,27624,0
+GSIT.US,D,20080915,000000,3.45,3.5,3.33,3.49,41289,0
+GSIT.US,D,20080916,000000,3.46,3.61,3.45,3.61,32555,0
+GSIT.US,D,20080917,000000,3.44,3.53,3.35,3.53,29857,0
+GSIT.US,D,20080918,000000,3.27,3.64,3.27,3.64,22497,0
+GSIT.US,D,20080919,000000,3.61,3.65,3.36,3.65,188632,0
+GSIT.US,D,20080922,000000,3.64,3.64,3.43,3.51,11130,0
+GSIT.US,D,20080923,000000,3.58,3.58,3.4,3.43,101741,0
+GSIT.US,D,20080924,000000,3.51,3.65,3.41,3.65,18850,0
+GSIT.US,D,20080925,000000,3.5,3.64,3.44,3.64,34424,0
+GSIT.US,D,20080926,000000,3.63,3.73,3.45,3.72,42323,0
+GSIT.US,D,20080929,000000,3.75,3.75,3.5,3.7,64348,0
+GSIT.US,D,20080930,000000,3.44,3.79,3.44,3.6,72802,0
+GSIT.US,D,20081001,000000,3.65,3.7,3.6,3.6,41358,0
+GSIT.US,D,20081002,000000,3.61,3.65,3.59,3.6,67534,0
+GSIT.US,D,20081003,000000,3.54,3.72,3.33,3.64,225681,0
+GSIT.US,D,20081006,000000,3.64,3.64,3.25,3.6,148712,0
+GSIT.US,D,20081007,000000,3.64,3.64,3.34,3.47,188457,0
+GSIT.US,D,20081008,000000,3.32,3.54,3.31,3.54,15594,0
+GSIT.US,D,20081009,000000,3.5,3.5,3.34,3.5,9307,0
+GSIT.US,D,20081010,000000,3.25,3.45,3.22,3.3,31073,0
+GSIT.US,D,20081013,000000,3.49,3.5,3.4,3.4,15250,0
+GSIT.US,D,20081014,000000,3.4,3.44,3.31,3.37,24155,0
+GSIT.US,D,20081015,000000,3.21,3.43,3.21,3.21,34665,0
+GSIT.US,D,20081016,000000,3.29,3.29,3.01,3.19,11654,0
+GSIT.US,D,20081017,000000,3.11,3.29,3.09,3.29,174718,0
+GSIT.US,D,20081020,000000,3.36,3.43,3.3,3.43,15032,0
+GSIT.US,D,20081021,000000,3.42,3.75,3.37,3.7,113649,0
+GSIT.US,D,20081022,000000,3.69,3.69,3.01,3.3,38803,0
+GSIT.US,D,20081023,000000,3.3,3.3,3,3.08,19075,0
+GSIT.US,D,20081024,000000,3.06,3.06,2.99,3.05,35473,0
+GSIT.US,D,20081027,000000,3.06,3.4,2.9,3.29,48177,0
+GSIT.US,D,20081028,000000,3.39,3.4,3.03,3.4,12817,0
+GSIT.US,D,20081029,000000,3.35,3.39,3.18,3.3,6670,0
+GSIT.US,D,20081030,000000,3.18,3.4,3.18,3.4,15854,0
+GSIT.US,D,20081031,000000,3.21,3.5,3.12,3.5,120353,0
+GSIT.US,D,20081103,000000,3.5,3.5,3.26,3.37,71251,0
+GSIT.US,D,20081104,000000,3.4,3.4,2.9,3.3,108634,0
+GSIT.US,D,20081105,000000,3.3,3.3,3.2,3.25,38118,0
+GSIT.US,D,20081106,000000,3.2,3.22,3.2,3.22,9398,0
+GSIT.US,D,20081107,000000,3.23,3.34,3.23,3.34,17308,0
+GSIT.US,D,20081110,000000,3.4,3.4,3.34,3.4,11154,0
+GSIT.US,D,20081111,000000,3.32,3.32,3.21,3.32,6879,0
+GSIT.US,D,20081112,000000,3.25,3.3,3.2,3.3,9471,0
+GSIT.US,D,20081113,000000,3.21,3.26,3.2,3.26,8670,0
+GSIT.US,D,20081114,000000,3.26,3.26,3.2,3.2,5500,0
+GSIT.US,D,20081117,000000,3.23,3.26,3.2,3.26,20703,0
+GSIT.US,D,20081118,000000,3.23,3.25,3.23,3.23,31054,0
+GSIT.US,D,20081119,000000,3.19,3.24,3.16,3.17,52193,0
+GSIT.US,D,20081120,000000,3.2,3.22,3.17,3.22,46714,0
+GSIT.US,D,20081121,000000,3.23,3.29,3.17,3.19,267734,0
+GSIT.US,D,20081124,000000,3.19,3.25,3.06,3.25,124080,0
+GSIT.US,D,20081125,000000,3.25,3.25,3,3.23,9416,0
+GSIT.US,D,20081126,000000,3.03,3.2,3,3.2,23402,0
+GSIT.US,D,20081128,000000,3.11,3.15,3,3.15,46549,0
+GSIT.US,D,20081201,000000,3.2,3.21,3.14,3.21,23355,0
+GSIT.US,D,20081202,000000,3.2,3.25,3.2,3.23,11287,0
+GSIT.US,D,20081203,000000,3.12,3.18,2.96,3.11,43989,0
+GSIT.US,D,20081204,000000,3,3.12,2.97,3.11,53180,0
+GSIT.US,D,20081205,000000,3.01,3.01,2.9,2.94,119234,0
+GSIT.US,D,20081208,000000,2.92,2.97,2.87,2.9,134332,0
+GSIT.US,D,20081209,000000,2.9,2.9,2.8,2.82,51896,0
+GSIT.US,D,20081210,000000,2.8,2.8,2.42,2.8,61432,0
+GSIT.US,D,20081211,000000,2.88,2.88,2.69,2.79,31834,0
+GSIT.US,D,20081212,000000,2.79,2.85,2.77,2.77,47680,0
+GSIT.US,D,20081215,000000,2.75,2.82,2.64,2.82,276227,0
+GSIT.US,D,20081216,000000,2.82,2.88,2.79,2.8,20258,0
+GSIT.US,D,20081217,000000,2.78,2.79,2.78,2.79,757,0
+GSIT.US,D,20081218,000000,2.73,2.84,2.73,2.77,10900,0
+GSIT.US,D,20081219,000000,2.77,2.87,2.74,2.85,58432,0
+GSIT.US,D,20081222,000000,2.8,2.87,2.77,2.85,54262,0
+GSIT.US,D,20081223,000000,2.81,2.88,2.72,2.75,67050,0
+GSIT.US,D,20081224,000000,2.75,2.86,2.75,2.86,252050,0
+GSIT.US,D,20081226,000000,2.88,2.88,2.72,2.8,5000,0
+GSIT.US,D,20081229,000000,2.85,2.88,2.8,2.81,10400,0
+GSIT.US,D,20081230,000000,2.83,2.87,2.8,2.83,136450,0
+GSIT.US,D,20081231,000000,2.8,2.8,2.74,2.74,111650,0
+GSIT.US,D,20090102,000000,2.79,2.79,2.78,2.78,2400,0
+GSIT.US,D,20090105,000000,2.8,2.8,2.7,2.7,36372,0
+GSIT.US,D,20090106,000000,2.75,2.88,2.74,2.88,325685,0
+GSIT.US,D,20090107,000000,2.88,2.88,2.75,2.8,74850,0
+GSIT.US,D,20090108,000000,2.78,2.82,2.78,2.81,26400,0
+GSIT.US,D,20090109,000000,2.83,2.83,2.8,2.8,5372,0
+GSIT.US,D,20090112,000000,2.75,2.81,2.75,2.81,4361,0
+GSIT.US,D,20090113,000000,2.77,2.85,2.75,2.76,26293,0
+GSIT.US,D,20090114,000000,2.79,2.8,2.75,2.75,46500,0
+GSIT.US,D,20090115,000000,2.72,2.74,2.62,2.62,22023,0
+GSIT.US,D,20090116,000000,2.65,2.7,2.63,2.63,30290,0
+GSIT.US,D,20090120,000000,2.63,2.65,2.62,2.62,27678,0
+GSIT.US,D,20090121,000000,2.65,2.66,2.62,2.64,20582,0
+GSIT.US,D,20090122,000000,2.64,2.64,2.62,2.64,12260,0
+GSIT.US,D,20090123,000000,2.65,2.65,2.55,2.57,26098,0
+GSIT.US,D,20090126,000000,2.6,2.6,2.5,2.57,46600,0
+GSIT.US,D,20090127,000000,2.58,2.6,2.51,2.51,26139,0
+GSIT.US,D,20090128,000000,2.5,2.53,2.46,2.53,3260,0
+GSIT.US,D,20090129,000000,2.53,2.58,2.53,2.57,10852,0
+GSIT.US,D,20090130,000000,2.55,2.6,2.52,2.58,17697,0
+GSIT.US,D,20090202,000000,2.55,2.58,2.5,2.56,16950,0
+GSIT.US,D,20090203,000000,2.56,2.58,2.56,2.58,4061,0
+GSIT.US,D,20090204,000000,2.6,2.6,2.5,2.5,64071,0
+GSIT.US,D,20090205,000000,2.53,2.55,2.52,2.52,14933,0
+GSIT.US,D,20090206,000000,2.4,2.51,2.32,2.43,84094,0
+GSIT.US,D,20090209,000000,2.4,2.47,2.4,2.43,16172,0
+GSIT.US,D,20090210,000000,2.4,2.59,2.35,2.43,33652,0
+GSIT.US,D,20090211,000000,2.38,2.46,2.32,2.45,6761,0
+GSIT.US,D,20090212,000000,2.4,2.46,2.4,2.45,14174,0
+GSIT.US,D,20090213,000000,2.48,2.48,2.4,2.4,69934,0
+GSIT.US,D,20090217,000000,2.35,2.53,2.25,2.53,73460,0
+GSIT.US,D,20090218,000000,2.33,2.33,2.3,2.31,12200,0
+GSIT.US,D,20090219,000000,2.25,2.31,2.15,2.2,19737,0
+GSIT.US,D,20090220,000000,2.17,2.31,2.17,2.3,8600,0
+GSIT.US,D,20090223,000000,2.3,2.37,2.15,2.22,30061,0
+GSIT.US,D,20090224,000000,2.18,2.21,2.18,2.2,31956,0
+GSIT.US,D,20090225,000000,2.2,2.21,2.17,2.19,18334,0
+GSIT.US,D,20090226,000000,2.15,2.41,2.15,2.26,12500,0
+GSIT.US,D,20090227,000000,2.17,2.28,2.17,2.21,4799,0
+GSIT.US,D,20090302,000000,2.25,2.25,2.1,2.1,14074,0
+GSIT.US,D,20090303,000000,2.19,2.19,2.09,2.09,6500,0
+GSIT.US,D,20090304,000000,2.35,2.35,2.09,2.1,34049,0
+GSIT.US,D,20090305,000000,2.12,2.12,2,2.1,282904,0
+GSIT.US,D,20090306,000000,2.06,2.29,2.06,2.25,4498,0
+GSIT.US,D,20090309,000000,2.16,2.16,2.1,2.15,15400,0
+GSIT.US,D,20090310,000000,2.16,2.3,2.1,2.3,26780,0
+GSIT.US,D,20090311,000000,2.32,2.35,2.28,2.3,4735,0
+GSIT.US,D,20090312,000000,2.25,2.26,2.11,2.16,3725,0
+GSIT.US,D,20090313,000000,2.15,2.22,2.15,2.19,12635,0
+GSIT.US,D,20090316,000000,2.26,2.29,2.16,2.17,31381,0
+GSIT.US,D,20090317,000000,2.17,2.22,2.17,2.22,33533,0
+GSIT.US,D,20090318,000000,2.28,2.39,2.28,2.38,6130,0
+GSIT.US,D,20090319,000000,2.38,2.44,2.37,2.44,10050,0
+GSIT.US,D,20090320,000000,2.23,2.44,2.16,2.43,23128,0
+GSIT.US,D,20090323,000000,2.37,2.37,2.27,2.32,8309,0
+GSIT.US,D,20090324,000000,2.32,2.39,2.32,2.39,600,0
+GSIT.US,D,20090325,000000,2.32,2.45,2.29,2.41,8284,0
+GSIT.US,D,20090326,000000,2.34,2.58,2.34,2.58,36809,0
+GSIT.US,D,20090327,000000,2.46,2.6,2.46,2.6,9997,0
+GSIT.US,D,20090330,000000,2.6,2.6,2.57,2.57,2056,0
+GSIT.US,D,20090331,000000,2.48,2.54,2.48,2.54,1675,0
+GSIT.US,D,20090401,000000,2.46,2.52,2.34,2.46,11800,0
+GSIT.US,D,20090402,000000,2.42,2.57,2.42,2.56,10923,0
+GSIT.US,D,20090403,000000,2.49,2.5,2.36,2.49,7900,0
+GSIT.US,D,20090407,000000,2.33,2.5,2.33,2.5,12096,0
+GSIT.US,D,20090408,000000,2.49,2.51,2.49,2.51,5400,0
+GSIT.US,D,20090409,000000,2.53,2.72,2.53,2.67,48771,0
+GSIT.US,D,20090413,000000,2.66,2.67,2.66,2.67,1217,0
+GSIT.US,D,20090414,000000,2.65,2.65,2.4,2.55,72337,0
+GSIT.US,D,20090415,000000,2.5,2.5,2.41,2.49,15900,0
+GSIT.US,D,20090416,000000,2.55,2.64,2.4,2.4,70723,0
+GSIT.US,D,20090417,000000,2.44,2.57,2.44,2.54,2400,0
+GSIT.US,D,20090420,000000,2.47,2.47,2.41,2.41,4570,0
+GSIT.US,D,20090421,000000,2.66,2.75,2.65,2.71,33004,0
+GSIT.US,D,20090422,000000,2.7,2.75,2.7,2.75,18218,0
+GSIT.US,D,20090423,000000,2.75,2.9,2.71,2.86,11961,0
+GSIT.US,D,20090424,000000,2.91,3.19,2.91,3,26447,0
+GSIT.US,D,20090427,000000,3.04,3.04,3.01,3.01,1600,0
+GSIT.US,D,20090428,000000,2.88,3.1,2.88,3.05,29300,0
+GSIT.US,D,20090429,000000,3.02,3.06,3.02,3.05,5700,0
+GSIT.US,D,20090430,000000,3.02,3.09,3,3.09,12125,0
+GSIT.US,D,20090501,000000,3.08,3.15,3.08,3.14,19150,0
+GSIT.US,D,20090504,000000,3.03,3.09,3.03,3.09,27886,0
+GSIT.US,D,20090505,000000,3.03,3.15,3.02,3.15,64956,0
+GSIT.US,D,20090506,000000,3.14,3.14,3,3,48416,0
+GSIT.US,D,20090507,000000,3.1,3.25,2.96,3.15,71355,0
+GSIT.US,D,20090508,000000,3.01,3.23,2.9,3.06,27536,0
+GSIT.US,D,20090511,000000,3.11,3.38,3.05,3.38,64205,0
+GSIT.US,D,20090512,000000,3.33,3.35,2.98,3.33,30514,0
+GSIT.US,D,20090513,000000,3.24,3.25,3.21,3.25,7300,0
+GSIT.US,D,20090514,000000,3.08,3.24,3.07,3.12,9551,0
+GSIT.US,D,20090515,000000,3.11,3.13,3.11,3.11,10951,0
+GSIT.US,D,20090518,000000,3.1,3.37,3.1,3.31,92830,0
+GSIT.US,D,20090519,000000,3.15,3.38,3.15,3.38,33437,0
+GSIT.US,D,20090520,000000,3.38,3.79,3.28,3.51,142616,0
+GSIT.US,D,20090521,000000,3.41,3.5,3.35,3.42,17447,0
+GSIT.US,D,20090522,000000,3.37,3.58,3.26,3.49,31814,0
+GSIT.US,D,20090526,000000,3.5,3.5,3.36,3.42,24464,0
+GSIT.US,D,20090527,000000,3.44,3.49,3.36,3.45,23900,0
+GSIT.US,D,20090528,000000,3.45,3.47,3.37,3.45,16037,0
+GSIT.US,D,20090529,000000,3.4,3.45,3.35,3.43,56300,0
+GSIT.US,D,20090601,000000,3.43,3.47,3.36,3.43,10336,0
+GSIT.US,D,20090602,000000,3.28,3.47,3.28,3.46,10055,0
+GSIT.US,D,20090603,000000,3.46,3.46,3.41,3.46,4043,0
+GSIT.US,D,20090604,000000,3.41,3.47,3.4,3.43,6700,0
+GSIT.US,D,20090605,000000,3.41,3.46,3.29,3.39,26329,0
+GSIT.US,D,20090608,000000,3.43,3.44,3.37,3.43,3802,0
+GSIT.US,D,20090609,000000,3.44,3.45,3.34,3.45,18055,0
+GSIT.US,D,20090610,000000,3.34,3.45,3.29,3.34,41100,0
+GSIT.US,D,20090611,000000,3.33,3.45,3.33,3.42,37598,0
+GSIT.US,D,20090612,000000,3.46,3.47,3.32,3.46,20029,0
+GSIT.US,D,20090615,000000,3.35,3.44,3.32,3.41,20544,0
+GSIT.US,D,20090616,000000,3.47,3.47,3.38,3.46,18741,0
+GSIT.US,D,20090617,000000,3.46,3.46,3.35,3.46,18752,0
+GSIT.US,D,20090618,000000,3.46,3.46,3.37,3.41,11477,0
+GSIT.US,D,20090619,000000,3.46,3.46,3.35,3.44,16706,0
+GSIT.US,D,20090622,000000,3.4,3.47,3.29,3.45,28770,0
+GSIT.US,D,20090623,000000,3.42,3.45,3.3,3.33,24634,0
+GSIT.US,D,20090624,000000,3.42,3.44,3.32,3.39,26580,0
+GSIT.US,D,20090625,000000,3.42,3.47,3.37,3.47,35421,0
+GSIT.US,D,20090626,000000,3.47,3.89,3.44,3.88,2636543,0
+GSIT.US,D,20090629,000000,3.83,3.95,3.61,3.89,271404,0
+GSIT.US,D,20090630,000000,3.88,3.92,3.66,3.86,57288,0
+GSIT.US,D,20090701,000000,3.87,3.97,3.87,3.97,50423,0
+GSIT.US,D,20090702,000000,3.95,3.98,3.82,3.92,52808,0
+GSIT.US,D,20090706,000000,3.91,3.92,3.81,3.87,113812,0
+GSIT.US,D,20090707,000000,3.88,3.91,3.83,3.85,180464,0
+GSIT.US,D,20090708,000000,3.86,3.89,3.79,3.85,73236,0
+GSIT.US,D,20090709,000000,3.85,4,3.83,3.92,81249,0
+GSIT.US,D,20090710,000000,3.92,3.99,3.87,3.99,28602,0
+GSIT.US,D,20090713,000000,3.96,4,3.92,4,29022,0
+GSIT.US,D,20090714,000000,4,4,3.94,4,25713,0
+GSIT.US,D,20090715,000000,4,4.04,3.99,4.04,94134,0
+GSIT.US,D,20090716,000000,4,4.11,3.96,4.1,83680,0
+GSIT.US,D,20090717,000000,4.1,4.1,3.97,3.98,60322,0
+GSIT.US,D,20090720,000000,3.99,4.11,3.96,4.11,61876,0
+GSIT.US,D,20090721,000000,4.11,4.15,4.06,4.12,33413,0
+GSIT.US,D,20090722,000000,4.12,4.15,3.96,4.15,80500,0
+GSIT.US,D,20090723,000000,4.13,4.15,4.01,4.15,40388,0
+GSIT.US,D,20090724,000000,4.13,4.23,4.01,4.23,38969,0
+GSIT.US,D,20090727,000000,4.22,4.25,4.03,4.25,30471,0
+GSIT.US,D,20090728,000000,4.24,4.3,4.21,4.29,19883,0
+GSIT.US,D,20090729,000000,4.28,4.37,4.21,4.37,40090,0
+GSIT.US,D,20090730,000000,4.4,4.4,4.29,4.39,48155,0
+GSIT.US,D,20090731,000000,4.37,4.47,3.87,3.96,74900,0
+GSIT.US,D,20090803,000000,3.93,4.07,3.83,4,56012,0
+GSIT.US,D,20090804,000000,3.98,4.15,3.9,4.15,58237,0
+GSIT.US,D,20090805,000000,4.14,4.14,3.83,3.86,21272,0
+GSIT.US,D,20090806,000000,3.86,3.9,3.75,3.75,32109,0
+GSIT.US,D,20090807,000000,3.73,3.8,3.68,3.77,59808,0
+GSIT.US,D,20090810,000000,3.74,3.77,3.6,3.61,31465,0
+GSIT.US,D,20090811,000000,3.65,3.74,3.65,3.69,16344,0
+GSIT.US,D,20090812,000000,3.71,3.84,3.69,3.78,46385,0
+GSIT.US,D,20090813,000000,3.78,3.85,3.75,3.83,49661,0
+GSIT.US,D,20090814,000000,3.86,3.92,3.74,3.76,30991,0
+GSIT.US,D,20090817,000000,3.76,3.84,3.76,3.78,18541,0
+GSIT.US,D,20090818,000000,3.79,3.85,3.78,3.82,13552,0
+GSIT.US,D,20090819,000000,3.75,3.88,3.75,3.88,22948,0
+GSIT.US,D,20090820,000000,3.88,3.93,3.82,3.93,27888,0
+GSIT.US,D,20090821,000000,3.99,4,3.86,4,53195,0
+GSIT.US,D,20090824,000000,4,4.02,3.86,4.02,48708,0
+GSIT.US,D,20090825,000000,4,4,3.91,3.93,16690,0
+GSIT.US,D,20090826,000000,3.93,3.97,3.76,3.95,32683,0
+GSIT.US,D,20090827,000000,3.94,3.94,3.79,3.94,17273,0
+GSIT.US,D,20090828,000000,3.93,3.93,3.8,3.85,20791,0
+GSIT.US,D,20090831,000000,3.77,3.9,3.61,3.75,32580,0
+GSIT.US,D,20090901,000000,3.73,3.9,3.6,3.61,27162,0
+GSIT.US,D,20090902,000000,3.69,3.86,3.66,3.7,9501,0
+GSIT.US,D,20090903,000000,3.68,3.73,3.61,3.7,22813,0
+GSIT.US,D,20090904,000000,3.7,3.79,3.66,3.69,13288,0
+GSIT.US,D,20090908,000000,3.73,3.73,3.59,3.61,71634,0
+GSIT.US,D,20090909,000000,3.65,3.65,3.57,3.63,12316,0
+GSIT.US,D,20090910,000000,3.64,3.79,3.63,3.74,32069,0
+GSIT.US,D,20090911,000000,3.74,3.75,3.64,3.67,7194,0
+GSIT.US,D,20090914,000000,3.63,3.67,3.55,3.63,59320,0
+GSIT.US,D,20090915,000000,3.63,3.65,3.59,3.61,9350,0
+GSIT.US,D,20090916,000000,3.62,3.7,3.55,3.7,37684,0
+GSIT.US,D,20090917,000000,3.7,3.72,3.66,3.72,17403,0
+GSIT.US,D,20090918,000000,3.71,3.72,3.63,3.67,138252,0
+GSIT.US,D,20090921,000000,3.65,3.79,3.65,3.78,29976,0
+GSIT.US,D,20090922,000000,3.77,3.99,3.77,3.97,20712,0
+GSIT.US,D,20090923,000000,3.97,3.97,3.72,3.84,30288,0
+GSIT.US,D,20090924,000000,3.81,3.86,3.73,3.86,16360,0
+GSIT.US,D,20090925,000000,3.6,4.11,3.6,4.1,28859,0
+GSIT.US,D,20090928,000000,4.08,4.08,3.85,4,53390,0
+GSIT.US,D,20090929,000000,4,4.09,3.84,4,59274,0
+GSIT.US,D,20090930,000000,3.99,4.06,3.92,3.99,90233,0
+GSIT.US,D,20091001,000000,3.92,4.06,3.92,4.02,77942,0
+GSIT.US,D,20091002,000000,4,4.09,3.92,4.06,35176,0
+GSIT.US,D,20091005,000000,4.06,4.12,4.01,4.04,41468,0
+GSIT.US,D,20091006,000000,4.04,4.1,4.01,4.1,14968,0
+GSIT.US,D,20091007,000000,4.01,4.12,4.01,4.12,44050,0
+GSIT.US,D,20091008,000000,4.12,4.13,4.04,4.09,49677,0
+GSIT.US,D,20091009,000000,4.08,4.15,4.01,4.15,91569,0
+GSIT.US,D,20091012,000000,4.14,4.19,4.02,4.15,16484,0
+GSIT.US,D,20091013,000000,4.11,4.11,4.1,4.1,13283,0
+GSIT.US,D,20091014,000000,4.1,4.23,4.08,4.22,22734,0
+GSIT.US,D,20091015,000000,4.19,4.22,4.14,4.18,63599,0
+GSIT.US,D,20091016,000000,4.17,4.17,4.04,4.04,29053,0
+GSIT.US,D,20091019,000000,4.03,4.03,3.99,4,24282,0
+GSIT.US,D,20091020,000000,4,4.01,3.76,3.76,25455,0
+GSIT.US,D,20091021,000000,3.77,4.07,3.73,3.76,40250,0
+GSIT.US,D,20091022,000000,3.8,3.88,3.8,3.87,13006,0
+GSIT.US,D,20091023,000000,3.87,3.9,3.7,3.7,26960,0
+GSIT.US,D,20091026,000000,3.69,3.83,3.65,3.68,10847,0
+GSIT.US,D,20091027,000000,3.7,3.78,3.6,3.71,31488,0
+GSIT.US,D,20091028,000000,3.7,3.88,3.6,3.6,21016,0
+GSIT.US,D,20091029,000000,3.62,3.94,3.53,3.57,96098,0
+GSIT.US,D,20091030,000000,3.56,3.9,3.56,3.61,51176,0
+GSIT.US,D,20091102,000000,3.73,3.73,3.35,3.43,58962,0
+GSIT.US,D,20091103,000000,3.49,3.49,3.25,3.26,65453,0
+GSIT.US,D,20091104,000000,3.26,3.3,3.22,3.25,95428,0
+GSIT.US,D,20091105,000000,3.25,3.39,3.25,3.37,45861,0
+GSIT.US,D,20091106,000000,3.35,3.52,3.26,3.5,27264,0
+GSIT.US,D,20091109,000000,3.52,3.65,3.51,3.62,33455,0
+GSIT.US,D,20091110,000000,3.61,3.65,3.55,3.62,14753,0
+GSIT.US,D,20091111,000000,3.62,3.68,3.51,3.57,21577,0
+GSIT.US,D,20091112,000000,3.58,3.64,3.53,3.59,39865,0
+GSIT.US,D,20091113,000000,3.6,3.65,3.55,3.6,28106,0
+GSIT.US,D,20091116,000000,3.62,3.65,3.51,3.6,51144,0
+GSIT.US,D,20091117,000000,3.61,3.7,3.54,3.7,26686,0
+GSIT.US,D,20091118,000000,3.61,3.66,3.55,3.63,34641,0
+GSIT.US,D,20091119,000000,3.61,3.61,3.5,3.51,20006,0
+GSIT.US,D,20091120,000000,3.49,3.59,3.49,3.57,20073,0
+GSIT.US,D,20091123,000000,3.6,3.67,3.55,3.65,15749,0
+GSIT.US,D,20091124,000000,3.63,3.63,3.54,3.58,10884,0
+GSIT.US,D,20091125,000000,3.57,3.59,3.5,3.5,6279,0
+GSIT.US,D,20091127,000000,3.5,3.51,3.4,3.4,24110,0
+GSIT.US,D,20091130,000000,3.4,5.14,3.35,4.67,2912625,0
+GSIT.US,D,20091201,000000,5.48,6,4.75,4.79,7827211,0
+GSIT.US,D,20091202,000000,4.81,4.91,4.15,4.23,1547977,0
+GSIT.US,D,20091203,000000,4.39,4.77,4.1,4.29,1811734,0
+GSIT.US,D,20091204,000000,4.42,4.6,4.16,4.58,631325,0
+GSIT.US,D,20091207,000000,4.66,4.89,4.41,4.43,532482,0
+GSIT.US,D,20091208,000000,4.41,4.63,4.25,4.49,523242,0
+GSIT.US,D,20091209,000000,4.54,4.54,4.31,4.38,289175,0
+GSIT.US,D,20091210,000000,4.37,4.94,4.37,4.52,1219162,0
+GSIT.US,D,20091211,000000,4.59,4.69,4.4,4.41,369877,0
+GSIT.US,D,20091214,000000,4.4,4.6,4.3,4.34,442169,0
+GSIT.US,D,20091215,000000,4.3,4.34,4.08,4.17,322697,0
+GSIT.US,D,20091216,000000,4.15,4.25,4.03,4.05,332575,0
+GSIT.US,D,20091217,000000,4.05,4.05,3.95,4,202312,0
+GSIT.US,D,20091218,000000,4.04,4.45,4.01,4.44,492083,0
+GSIT.US,D,20091221,000000,4.43,4.49,4.22,4.45,155529,0
+GSIT.US,D,20091222,000000,4.45,4.48,4.36,4.42,120046,0
+GSIT.US,D,20091223,000000,4.47,4.48,4.41,4.45,111572,0
+GSIT.US,D,20091224,000000,4.45,4.5,4.27,4.47,70611,0
+GSIT.US,D,20091228,000000,4.49,4.84,4.43,4.73,648312,0
+GSIT.US,D,20091229,000000,4.75,4.89,4.65,4.74,365442,0
+GSIT.US,D,20091230,000000,4.72,4.72,4.56,4.7,140068,0
+GSIT.US,D,20091231,000000,4.7,4.71,4.48,4.48,108795,0
+GSIT.US,D,20100104,000000,4.47,4.79,4.47,4.74,191680,0
+GSIT.US,D,20100105,000000,4.72,4.74,4.65,4.7,130911,0
+GSIT.US,D,20100106,000000,4.7,5.15,4.65,5,915011,0
+GSIT.US,D,20100107,000000,5.01,5.08,4.96,4.99,238617,0
+GSIT.US,D,20100108,000000,4.97,5,4.86,4.99,207439,0
+GSIT.US,D,20100111,000000,4.99,5.04,4.83,5,169713,0
+GSIT.US,D,20100112,000000,4.98,4.98,4.75,4.82,187621,0
+GSIT.US,D,20100113,000000,4.86,5.45,4.76,5.21,670566,0
+GSIT.US,D,20100114,000000,5.13,5.43,5.11,5.38,390070,0
+GSIT.US,D,20100115,000000,5.4,5.4,5,5.08,282487,0
+GSIT.US,D,20100119,000000,5.05,5.11,4.9,4.94,159367,0
+GSIT.US,D,20100120,000000,4.9,4.97,4.8,4.83,90909,0
+GSIT.US,D,20100121,000000,4.83,5,4.45,4.49,226594,0
+GSIT.US,D,20100122,000000,4.43,4.56,4.43,4.45,120951,0
+GSIT.US,D,20100125,000000,4.48,4.5,4.45,4.47,78882,0
+GSIT.US,D,20100126,000000,4.47,4.57,4.45,4.52,96604,0
+GSIT.US,D,20100127,000000,4.54,4.54,4.46,4.49,53599,0
+GSIT.US,D,20100128,000000,4.5,4.6,4.3,4.33,164269,0
+GSIT.US,D,20100129,000000,4.34,4.46,4.3,4.46,117511,0
+GSIT.US,D,20100201,000000,4.45,4.5,4.34,4.42,75781,0
+GSIT.US,D,20100202,000000,4.41,4.49,4.38,4.4,83803,0
+GSIT.US,D,20100203,000000,4.41,4.79,4.41,4.64,359328,0
+GSIT.US,D,20100204,000000,4.71,4.81,4.61,4.63,246854,0
+GSIT.US,D,20100205,000000,4.54,4.7,4.1,4.5,290596,0
+GSIT.US,D,20100208,000000,4.51,4.61,4.39,4.43,66254,0
+GSIT.US,D,20100209,000000,4.49,4.49,4.26,4.33,108716,0
+GSIT.US,D,20100210,000000,4.3,4.37,4.3,4.33,41504,0
+GSIT.US,D,20100211,000000,4.32,4.34,4.28,4.34,52888,0
+GSIT.US,D,20100212,000000,4.34,4.36,4.27,4.36,69931,0
+GSIT.US,D,20100216,000000,4.38,4.5,4.26,4.49,59426,0
+GSIT.US,D,20100217,000000,4.48,4.58,4.46,4.58,38276,0
+GSIT.US,D,20100218,000000,4.48,4.51,4.33,4.51,107180,0
+GSIT.US,D,20100219,000000,4.5,4.61,4.45,4.56,74188,0
+GSIT.US,D,20100222,000000,4.47,4.64,4.47,4.64,70849,0
+GSIT.US,D,20100223,000000,4.64,4.69,4.5,4.65,78033,0
+GSIT.US,D,20100224,000000,4.65,4.68,4.57,4.59,48130,0
+GSIT.US,D,20100225,000000,4.55,4.56,4.4,4.43,73394,0
+GSIT.US,D,20100226,000000,4.43,4.55,4.41,4.47,86072,0
+GSIT.US,D,20100301,000000,4.53,4.59,4.48,4.58,44867,0
+GSIT.US,D,20100302,000000,4.6,4.85,4.6,4.73,96068,0
+GSIT.US,D,20100303,000000,4.75,4.75,4.62,4.64,37028,0
+GSIT.US,D,20100304,000000,4.55,4.69,4.55,4.68,41269,0
+GSIT.US,D,20100305,000000,4.69,4.84,4.63,4.71,117857,0
+GSIT.US,D,20100308,000000,4.74,4.76,4.66,4.76,110458,0
+GSIT.US,D,20100309,000000,4.75,5,4.67,4.92,117930,0
+GSIT.US,D,20100310,000000,4.91,4.95,4.87,4.95,57416,0
+GSIT.US,D,20100311,000000,4.92,4.95,4.81,4.93,47394,0
+GSIT.US,D,20100312,000000,4.95,4.95,4.81,4.83,44425,0
+GSIT.US,D,20100315,000000,4.83,4.86,4.63,4.65,83751,0
+GSIT.US,D,20100316,000000,4.7,4.72,4.59,4.72,38388,0
+GSIT.US,D,20100317,000000,4.74,4.77,4.72,4.72,34554,0
+GSIT.US,D,20100318,000000,4.74,4.77,4.73,4.75,22354,0
+GSIT.US,D,20100319,000000,4.77,4.78,4.57,4.6,84818,0
+GSIT.US,D,20100322,000000,4.61,4.61,4.46,4.47,84099,0
+GSIT.US,D,20100323,000000,4.48,4.79,4.48,4.77,61413,0
+GSIT.US,D,20100324,000000,4.77,4.9,4.77,4.9,93281,0
+GSIT.US,D,20100325,000000,4.9,4.9,4.75,4.76,66340,0
+GSIT.US,D,20100326,000000,4.77,4.82,4.65,4.67,40724,0
+GSIT.US,D,20100329,000000,4.69,4.74,4.68,4.7,8195,0
+GSIT.US,D,20100330,000000,4.7,4.77,4.7,4.75,17781,0
+GSIT.US,D,20100331,000000,4.73,4.75,4.65,4.66,24652,0
+GSIT.US,D,20100401,000000,4.68,4.88,4.65,4.8,457076,0
+GSIT.US,D,20100405,000000,4.89,4.89,4.65,4.66,305079,0
+GSIT.US,D,20100406,000000,4.65,4.8,4.65,4.67,56845,0
+GSIT.US,D,20100407,000000,4.67,4.88,4.67,4.82,68484,0
+GSIT.US,D,20100408,000000,4.81,5.05,4.76,4.9,181307,0
+GSIT.US,D,20100409,000000,4.93,5.05,4.85,4.91,97088,0
+GSIT.US,D,20100412,000000,5.21,5.4,5.17,5.25,594019,0
+GSIT.US,D,20100413,000000,5.3,5.4,5.25,5.37,151180,0
+GSIT.US,D,20100414,000000,5.44,5.8,5.42,5.75,510116,0
+GSIT.US,D,20100415,000000,5.74,5.9,5.66,5.8,94889,0
+GSIT.US,D,20100416,000000,5.8,5.8,5.55,5.73,160818,0
+GSIT.US,D,20100419,000000,5.67,5.78,5.43,5.72,166415,0
+GSIT.US,D,20100420,000000,5.75,6.02,5.7,6,176125,0
+GSIT.US,D,20100421,000000,6.03,6.03,5.75,5.83,108494,0
+GSIT.US,D,20100422,000000,5.77,6.2,5.63,6.1,377969,0
+GSIT.US,D,20100423,000000,6.12,6.12,5.96,6.04,95398,0
+GSIT.US,D,20100426,000000,6.05,6.05,5.92,5.99,167136,0
+GSIT.US,D,20100427,000000,5.97,6.1,5.85,6.04,227440,0
+GSIT.US,D,20100428,000000,6.05,6.08,5.85,6.01,173077,0
+GSIT.US,D,20100429,000000,6.09,6.75,6.06,6.73,822831,0
+GSIT.US,D,20100430,000000,6.69,6.73,6.26,6.47,266054,0
+GSIT.US,D,20100503,000000,6.51,6.73,6.48,6.7,151289,0
+GSIT.US,D,20100504,000000,6.66,6.66,6.2,6.26,160964,0
+GSIT.US,D,20100505,000000,6.26,6.26,5.9,6.08,208290,0
+GSIT.US,D,20100506,000000,6.01,6.1,5.55,5.98,313322,0
+GSIT.US,D,20100507,000000,5.9,5.97,5.26,5.47,279645,0
+GSIT.US,D,20100510,000000,5.82,6.02,5.67,6,162117,0
+GSIT.US,D,20100511,000000,6.01,6.34,5.79,6.29,276981,0
+GSIT.US,D,20100512,000000,6.37,6.65,6.31,6.6,215354,0
+GSIT.US,D,20100513,000000,6.62,6.72,6.46,6.49,199723,0
+GSIT.US,D,20100514,000000,6.4,6.43,6.05,6.23,203950,0
+GSIT.US,D,20100517,000000,6.3,6.4,5.96,6.28,115250,0
+GSIT.US,D,20100518,000000,6.31,6.32,6.01,6.03,96309,0
+GSIT.US,D,20100519,000000,6.03,6.27,5.75,6.19,216249,0
+GSIT.US,D,20100520,000000,6.01,6.04,5.8,5.8,92485,0
+GSIT.US,D,20100521,000000,5.71,5.99,5.55,5.83,173828,0
+GSIT.US,D,20100524,000000,5.84,5.92,5.66,5.67,74658,0
+GSIT.US,D,20100525,000000,5.5,5.66,5.36,5.64,151080,0
+GSIT.US,D,20100526,000000,5.65,5.94,5.65,5.77,61287,0
+GSIT.US,D,20100527,000000,5.91,6.04,5.78,6.04,91599,0
+GSIT.US,D,20100528,000000,6.06,6.06,5.9,5.92,150233,0
+GSIT.US,D,20100601,000000,5.81,6.06,5.7,6.01,136472,0
+GSIT.US,D,20100602,000000,6.01,6.43,6.01,6.43,130739,0
+GSIT.US,D,20100603,000000,6.43,6.44,6.3,6.38,56449,0
+GSIT.US,D,20100604,000000,6.38,6.42,6.15,6.23,161367,0
+GSIT.US,D,20100607,000000,6.3,6.35,5.78,5.8,120897,0
+GSIT.US,D,20100608,000000,5.8,6,5.55,5.6,113459,0
+GSIT.US,D,20100609,000000,5.69,5.84,5.4,5.69,151145,0
+GSIT.US,D,20100610,000000,5.78,6.01,5.65,5.84,88142,0
+GSIT.US,D,20100611,000000,5.74,6.02,5.66,5.8,90872,0
+GSIT.US,D,20100614,000000,5.87,6.16,5.66,5.96,96689,0
+GSIT.US,D,20100615,000000,6.05,6.35,5.87,6.33,137451,0
+GSIT.US,D,20100616,000000,6.24,6.35,6.03,6.31,121390,0
+GSIT.US,D,20100617,000000,6.35,6.45,6.16,6.44,98242,0
+GSIT.US,D,20100618,000000,6.48,6.7,6.37,6.58,472067,0
+GSIT.US,D,20100621,000000,6.7,6.93,6.26,6.47,625026,0
+GSIT.US,D,20100622,000000,6.5,6.73,6.29,6.31,156332,0
+GSIT.US,D,20100623,000000,6.29,6.29,6.05,6.16,122249,0
+GSIT.US,D,20100624,000000,6.14,6.25,6.01,6.1,80015,0
+GSIT.US,D,20100625,000000,6.16,6.46,6.15,6.44,813058,0
+GSIT.US,D,20100628,000000,6.38,6.72,6.28,6.54,131678,0
+GSIT.US,D,20100629,000000,6.38,6.38,5.83,5.85,222278,0
+GSIT.US,D,20100630,000000,5.88,6.08,5.7,5.72,99567,0
+GSIT.US,D,20100701,000000,5.72,5.77,5.5,5.64,175276,0
+GSIT.US,D,20100702,000000,5.73,5.85,5.56,5.8,84284,0
+GSIT.US,D,20100706,000000,5.81,5.96,5.5,5.51,100915,0
+GSIT.US,D,20100707,000000,5.57,5.95,5.51,5.93,75109,0
+GSIT.US,D,20100708,000000,5.98,5.99,5.74,5.88,65593,0
+GSIT.US,D,20100709,000000,5.84,5.97,5.63,5.97,182693,0
+GSIT.US,D,20100712,000000,5.99,6.15,5.99,6.05,96760,0
+GSIT.US,D,20100713,000000,6.16,6.39,6.1,6.38,111425,0
+GSIT.US,D,20100714,000000,6.4,6.4,6.05,6.15,101997,0
+GSIT.US,D,20100715,000000,6.16,6.16,5.84,6,79495,0
+GSIT.US,D,20100716,000000,5.95,6,5.75,5.84,143713,0
+GSIT.US,D,20100719,000000,5.89,6.2,5.84,6.17,148746,0
+GSIT.US,D,20100720,000000,6.06,6.2,6.01,6.19,50435,0
+GSIT.US,D,20100721,000000,6.25,6.29,6.07,6.15,79674,0
+GSIT.US,D,20100722,000000,6.28,6.49,6.17,6.49,81338,0
+GSIT.US,D,20100723,000000,6.45,6.58,6.38,6.49,231730,0
+GSIT.US,D,20100726,000000,6.54,6.54,6.25,6.38,142771,0
+GSIT.US,D,20100727,000000,6.42,6.51,6.4,6.47,59964,0
+GSIT.US,D,20100728,000000,6.46,6.65,6.43,6.49,159354,0
+GSIT.US,D,20100729,000000,6.5,6.5,6.11,6.28,173292,0
+GSIT.US,D,20100730,000000,6.44,6.8,6.3,6.8,369908,0
+GSIT.US,D,20100802,000000,6.85,7.08,6.81,7,684911,0
+GSIT.US,D,20100803,000000,7,7,6.93,6.94,248008,0
+GSIT.US,D,20100804,000000,6.97,6.98,6.65,6.76,124463,0
+GSIT.US,D,20100805,000000,6.72,6.89,6.7,6.82,111204,0
+GSIT.US,D,20100806,000000,6.71,6.88,6.25,6.66,195336,0
+GSIT.US,D,20100809,000000,6.7,6.82,6.63,6.82,103492,0
+GSIT.US,D,20100810,000000,6.73,6.77,6.38,6.5,116656,0
+GSIT.US,D,20100811,000000,6.36,6.45,6,6.17,292311,0
+GSIT.US,D,20100812,000000,6.05,6.13,5.91,6,146676,0
+GSIT.US,D,20100813,000000,6,6.16,5.92,6.03,86897,0
+GSIT.US,D,20100816,000000,5.93,6.25,5.86,6.19,74662,0
+GSIT.US,D,20100817,000000,6.26,6.26,6.05,6.17,177421,0
+GSIT.US,D,20100818,000000,6.15,6.21,5.89,6.13,80186,0
+GSIT.US,D,20100819,000000,6.09,6.2,5.95,6.14,120275,0
+GSIT.US,D,20100820,000000,6.11,6.22,5.9,6.22,94068,0
+GSIT.US,D,20100823,000000,6.24,6.3,6.04,6.05,89895,0
+GSIT.US,D,20100824,000000,5.95,6.27,5.75,6.07,142265,0
+GSIT.US,D,20100825,000000,6.04,6.15,5.76,6.15,60282,0
+GSIT.US,D,20100826,000000,6.16,6.16,5.8,5.81,89831,0
+GSIT.US,D,20100827,000000,5.91,5.98,5.78,5.89,104535,0
+GSIT.US,D,20100830,000000,5.87,5.95,5.65,5.71,117733,0
+GSIT.US,D,20100831,000000,5.69,6.05,5.69,5.8,98562,0
+GSIT.US,D,20100901,000000,5.92,6.07,5.82,6.07,94306,0
+GSIT.US,D,20100902,000000,6.03,6.11,5.96,6.04,55073,0
+GSIT.US,D,20100903,000000,6.11,6.15,6,6.14,55970,0
+GSIT.US,D,20100907,000000,6.08,6.11,5.83,5.84,72035,0
+GSIT.US,D,20100908,000000,5.87,5.95,5.7,5.75,43839,0
+GSIT.US,D,20100909,000000,5.85,5.85,5.5,5.62,129195,0
+GSIT.US,D,20100910,000000,5.62,5.72,5.54,5.59,43995,0
+GSIT.US,D,20100913,000000,5.64,5.92,5.61,5.8,94909,0
+GSIT.US,D,20100914,000000,5.8,6.03,5.76,6.01,222700,0
+GSIT.US,D,20100915,000000,6,6.1,5.97,6.06,70026,0
+GSIT.US,D,20100916,000000,6,6.06,5.86,5.87,89690,0
+GSIT.US,D,20100917,000000,5.96,5.96,5.7,5.78,140111,0
+GSIT.US,D,20100920,000000,5.76,5.85,5.74,5.81,91285,0
+GSIT.US,D,20100921,000000,5.79,5.95,5.79,5.93,175440,0
+GSIT.US,D,20100922,000000,5.92,5.95,5.71,5.8,128970,0
+GSIT.US,D,20100923,000000,5.74,5.85,5.71,5.73,120556,0
+GSIT.US,D,20100924,000000,5.83,5.95,5.8,5.9,118309,0
+GSIT.US,D,20100927,000000,5.88,5.89,5.68,5.74,148168,0
+GSIT.US,D,20100928,000000,5.75,5.88,5.73,5.81,95497,0
+GSIT.US,D,20100929,000000,5.78,5.88,5.78,5.84,90179,0
+GSIT.US,D,20100930,000000,5.88,5.89,5.7,5.74,94555,0
+GSIT.US,D,20101001,000000,5.79,5.87,5.61,5.81,187572,0
+GSIT.US,D,20101004,000000,5.79,5.79,5.67,5.75,95610,0
+GSIT.US,D,20101005,000000,5.79,5.98,5.79,5.93,150740,0
+GSIT.US,D,20101006,000000,5.9,5.92,5.65,5.7,202678,0
+GSIT.US,D,20101007,000000,5.76,5.8,5.66,5.66,62714,0
+GSIT.US,D,20101008,000000,5.65,5.83,5.63,5.78,89775,0
+GSIT.US,D,20101011,000000,5.78,5.84,5.78,5.81,83289,0
+GSIT.US,D,20101012,000000,5.77,6.03,5.77,6,167606,0
+GSIT.US,D,20101013,000000,6.02,6.4,6,6.31,195395,0
+GSIT.US,D,20101014,000000,6.29,6.4,6.19,6.39,96659,0
+GSIT.US,D,20101015,000000,6.45,6.6,6.21,6.54,169049,0
+GSIT.US,D,20101018,000000,6.59,6.71,6.47,6.5,146656,0
+GSIT.US,D,20101019,000000,6.38,6.51,6.26,6.31,101862,0
+GSIT.US,D,20101020,000000,6.33,6.5,6.32,6.44,58078,0
+GSIT.US,D,20101021,000000,6.5,6.5,6.11,6.19,139201,0
+GSIT.US,D,20101022,000000,6.2,6.43,6.19,6.39,56605,0
+GSIT.US,D,20101025,000000,6.45,6.47,6.27,6.3,50816,0
+GSIT.US,D,20101026,000000,6.29,6.29,6.18,6.22,58639,0
+GSIT.US,D,20101027,000000,6.17,6.24,6.1,6.2,83292,0
+GSIT.US,D,20101028,000000,6.21,6.24,5.9,6.12,134631,0
+GSIT.US,D,20101029,000000,6.15,6.99,6.15,6.95,604248,0
+GSIT.US,D,20101101,000000,6.97,7.09,6.67,6.82,652645,0
+GSIT.US,D,20101102,000000,6.82,6.85,6.61,6.67,209546,0
+GSIT.US,D,20101103,000000,6.7,6.91,6.54,6.9,247176,0
+GSIT.US,D,20101104,000000,6.95,7.15,6.85,7.12,415854,0
+GSIT.US,D,20101105,000000,7.1,7.18,7.03,7.17,360970,0
+GSIT.US,D,20101108,000000,7.17,7.23,7.08,7.23,334578,0
+GSIT.US,D,20101109,000000,7.22,7.23,7,7.04,268254,0
+GSIT.US,D,20101110,000000,7.03,7.11,6.91,7.07,205056,0
+GSIT.US,D,20101111,000000,6.9,7.03,6.89,6.99,147948,0
+GSIT.US,D,20101112,000000,6.95,7.01,6.78,6.93,155825,0
+GSIT.US,D,20101115,000000,6.96,7.1,6.93,7.06,96614,0
+GSIT.US,D,20101116,000000,7.02,7.03,6.9,7.01,132331,0
+GSIT.US,D,20101117,000000,7.05,7.06,6.98,7.01,112762,0
+GSIT.US,D,20101118,000000,7.06,7.25,7.04,7.24,402280,0
+GSIT.US,D,20101119,000000,7.25,7.5,7.2,7.27,706211,0
+GSIT.US,D,20101122,000000,7.26,7.4,7.1,7.4,237458,0
+GSIT.US,D,20101123,000000,7.32,7.41,7.2,7.33,151521,0
+GSIT.US,D,20101124,000000,7.35,7.54,7.35,7.5,246964,0
+GSIT.US,D,20101126,000000,7.49,7.5,7.45,7.49,71022,0
+GSIT.US,D,20101129,000000,7.47,7.5,7.32,7.47,238406,0
+GSIT.US,D,20101130,000000,7.34,7.48,7.31,7.4,339666,0
+GSIT.US,D,20101201,000000,7.44,7.68,7.4,7.5,279107,0
+GSIT.US,D,20101202,000000,7.55,7.55,7.4,7.51,150434,0
+GSIT.US,D,20101203,000000,7.49,7.58,7.45,7.58,153575,0
+GSIT.US,D,20101206,000000,7.6,7.78,7.51,7.76,193763,0
+GSIT.US,D,20101207,000000,7.88,7.89,7.76,7.82,225830,0
+GSIT.US,D,20101208,000000,7.82,7.87,7.78,7.83,105623,0
+GSIT.US,D,20101209,000000,7.9,8,7.82,7.99,248516,0
+GSIT.US,D,20101210,000000,8,8,7.84,7.93,108432,0
+GSIT.US,D,20101213,000000,7.95,7.95,7.67,7.85,271673,0
+GSIT.US,D,20101214,000000,7.87,7.94,7.61,7.71,343107,0
+GSIT.US,D,20101215,000000,7.65,7.76,7.51,7.76,126724,0
+GSIT.US,D,20101216,000000,7.8,7.91,7.75,7.9,68444,0
+GSIT.US,D,20101217,000000,7.9,7.92,7.79,7.87,52481,0
+GSIT.US,D,20101220,000000,7.89,7.91,7.35,7.89,266548,0
+GSIT.US,D,20101221,000000,7.89,7.95,7.76,7.94,129606,0
+GSIT.US,D,20101222,000000,7.95,8,7.77,7.98,107005,0
+GSIT.US,D,20101223,000000,7.96,8.1,7.88,8.1,171738,0
+GSIT.US,D,20101227,000000,8.1,8.2,8.08,8.18,162874,0
+GSIT.US,D,20101228,000000,8.2,8.24,8.14,8.2,108337,0
+GSIT.US,D,20101229,000000,8.2,8.24,8.13,8.2,49888,0
+GSIT.US,D,20101230,000000,8.2,8.24,8.15,8.19,76317,0
+GSIT.US,D,20101231,000000,8.16,8.19,8.1,8.1,56976,0
+GSIT.US,D,20110103,000000,8.43,8.43,8.08,8.28,135325,0
+GSIT.US,D,20110104,000000,8.3,8.3,8.09,8.2,183845,0
+GSIT.US,D,20110105,000000,8.13,8.22,8.07,8.22,183386,0
+GSIT.US,D,20110106,000000,8.25,8.4,8.22,8.4,176813,0
+GSIT.US,D,20110107,000000,8.4,8.5,8.33,8.4,90766,0
+GSIT.US,D,20110110,000000,8.8,9.2,8.77,9.17,759396,0
+GSIT.US,D,20110111,000000,9.3,9.55,9.18,9.51,610285,0
+GSIT.US,D,20110112,000000,9.49,9.6,9.46,9.54,383387,0
+GSIT.US,D,20110113,000000,9.5,9.7,9.47,9.7,267345,0
+GSIT.US,D,20110114,000000,9.7,9.96,9.65,9.96,341173,0
+GSIT.US,D,20110118,000000,10,10.15,9.86,10.09,384109,0
+GSIT.US,D,20110119,000000,10.14,10.15,9.3,9.47,407743,0
+GSIT.US,D,20110120,000000,9.37,9.44,8.95,9.2,243020,0
+GSIT.US,D,20110121,000000,9.25,9.59,9.25,9.48,238619,0
+GSIT.US,D,20110124,000000,9.54,9.59,9.41,9.56,167476,0
+GSIT.US,D,20110125,000000,9.55,9.59,9.39,9.47,99013,0
+GSIT.US,D,20110126,000000,9.52,9.73,9.45,9.7,194068,0
+GSIT.US,D,20110127,000000,9.75,10.05,9.72,9.96,401747,0
+GSIT.US,D,20110128,000000,9.82,9.82,8.6,9.27,711034,0
+GSIT.US,D,20110131,000000,9.29,9.49,9.15,9.2,462481,0
+GSIT.US,D,20110201,000000,9.28,9.49,9.21,9.32,319499,0
+GSIT.US,D,20110202,000000,9.31,9.45,9.25,9.34,333565,0
+GSIT.US,D,20110203,000000,9.37,9.39,9.25,9.37,126492,0
+GSIT.US,D,20110204,000000,9.39,9.39,9.25,9.27,138771,0
+GSIT.US,D,20110207,000000,9.25,9.58,9.23,9.42,319665,0
+GSIT.US,D,20110208,000000,9.43,9.48,9.29,9.43,113867,0
+GSIT.US,D,20110209,000000,9.44,9.47,9.29,9.37,102002,0
+GSIT.US,D,20110210,000000,9.3,9.4,9.25,9.3,114399,0
+GSIT.US,D,20110211,000000,9.32,9.4,9.25,9.38,81085,0
+GSIT.US,D,20110214,000000,9.42,9.44,9.25,9.39,156611,0
+GSIT.US,D,20110215,000000,9.39,9.44,9.3,9.32,66867,0
+GSIT.US,D,20110216,000000,9.29,9.37,9.25,9.37,79464,0
+GSIT.US,D,20110218,000000,9.42,10.2,9.41,9.78,1073667,0
+GSIT.US,D,20110222,000000,9.67,9.69,9.18,9.27,368294,0
+GSIT.US,D,20110223,000000,9.28,9.44,8.8,8.94,389610,0
+GSIT.US,D,20110224,000000,8.99,9.33,8.95,9.29,141320,0
+GSIT.US,D,20110225,000000,9.33,9.48,9.25,9.45,91789,0
+GSIT.US,D,20110228,000000,9.58,9.69,9.25,9.41,154434,0
+GSIT.US,D,20110301,000000,9.36,9.41,9.2,9.2,119944,0
+GSIT.US,D,20110302,000000,9.18,9.35,9.15,9.18,94574,0
+GSIT.US,D,20110303,000000,9.33,9.5,9.21,9.49,116274,0
+GSIT.US,D,20110304,000000,9.53,9.66,9.51,9.61,95698,0
+GSIT.US,D,20110307,000000,9.61,9.63,8.9,9,210531,0
+GSIT.US,D,20110308,000000,9,9.11,8.99,9.02,119463,0
+GSIT.US,D,20110309,000000,8.94,9.01,8.81,8.83,273391,0
+GSIT.US,D,20110310,000000,8.8,8.84,8.32,8.42,327724,0
+GSIT.US,D,20110311,000000,8.31,8.42,8.02,8.41,334629,0
+GSIT.US,D,20110314,000000,8.34,8.42,8.22,8.4,174601,0
+GSIT.US,D,20110315,000000,8.1,8.44,8.1,8.38,124632,0
+GSIT.US,D,20110316,000000,8.38,8.5,8.18,8.25,155633,0
+GSIT.US,D,20110317,000000,8.37,8.5,8.27,8.33,109753,0
+GSIT.US,D,20110318,000000,8.44,8.51,8.25,8.3,100644,0
+GSIT.US,D,20110321,000000,8.42,8.44,8.33,8.41,113936,0
+GSIT.US,D,20110322,000000,8.44,8.64,8.4,8.55,147284,0
+GSIT.US,D,20110323,000000,8.55,8.8,8.47,8.73,62836,0
+GSIT.US,D,20110324,000000,8.83,9.11,8.82,9.02,209747,0
+GSIT.US,D,20110325,000000,9.03,9.21,8.56,8.65,287148,0
+GSIT.US,D,20110328,000000,8.71,9.01,8.6,8.96,128132,0
+GSIT.US,D,20110329,000000,8.86,9.18,8.77,9.13,70862,0
+GSIT.US,D,20110330,000000,9.17,9.25,9.13,9.17,67218,0
+GSIT.US,D,20110331,000000,9.22,9.22,9,9.09,72745,0
+GSIT.US,D,20110401,000000,9.15,9.2,8.87,8.91,116117,0
+GSIT.US,D,20110404,000000,8.9,8.91,8.16,8.34,433740,0
+GSIT.US,D,20110405,000000,8.29,8.63,8.29,8.52,155964,0
+GSIT.US,D,20110406,000000,8.53,8.63,8.48,8.6,79804,0
+GSIT.US,D,20110407,000000,8.57,8.61,8.5,8.51,38567,0
+GSIT.US,D,20110408,000000,8.6,8.6,8.4,8.47,74316,0
+GSIT.US,D,20110411,000000,8.37,8.46,8.35,8.4,164037,0
+GSIT.US,D,20110412,000000,8.34,8.37,8.27,8.35,185211,0
+GSIT.US,D,20110413,000000,8.38,8.52,8.38,8.41,167239,0
+GSIT.US,D,20110414,000000,8.35,8.4,8.25,8.29,125468,0
+GSIT.US,D,20110415,000000,8.29,8.41,8.19,8.41,121562,0
+GSIT.US,D,20110418,000000,8.27,8.33,8.2,8.24,159996,0
+GSIT.US,D,20110419,000000,8.26,8.32,8.2,8.25,178099,0
+GSIT.US,D,20110420,000000,8.35,8.51,8.33,8.51,70964,0
+GSIT.US,D,20110421,000000,8.54,8.61,8.5,8.59,45826,0
+GSIT.US,D,20110425,000000,8.55,8.88,8.53,8.87,80731,0
+GSIT.US,D,20110426,000000,8.93,8.94,8.77,8.91,57982,0
+GSIT.US,D,20110427,000000,8.92,9.1,8.65,9.08,57344,0
+GSIT.US,D,20110428,000000,8.93,9.09,8.93,9,68744,0
+GSIT.US,D,20110429,000000,9,9,8.66,8.9,94781,0
+GSIT.US,D,20110502,000000,8.59,8.59,8.05,8.4,339872,0
+GSIT.US,D,20110503,000000,8.35,8.4,8.14,8.32,143098,0
+GSIT.US,D,20110504,000000,8.28,8.54,8.2,8.32,170351,0
+GSIT.US,D,20110505,000000,8.21,8.45,8.08,8.33,112695,0
+GSIT.US,D,20110506,000000,6.58,6.69,6.22,6.5,1163345,0
+GSIT.US,D,20110509,000000,6.58,6.71,6.49,6.54,381525,0
+GSIT.US,D,20110510,000000,6.54,7.03,6.53,6.97,275896,0
+GSIT.US,D,20110511,000000,6.97,6.97,6.74,6.92,184686,0
+GSIT.US,D,20110512,000000,6.9,7.12,6.85,7.01,435040,0
+GSIT.US,D,20110513,000000,7.05,7.07,6.98,7,301012,0
+GSIT.US,D,20110516,000000,6.97,6.97,6.65,6.65,142091,0
+GSIT.US,D,20110517,000000,6.68,6.7,6.56,6.58,124115,0
+GSIT.US,D,20110518,000000,6.61,6.89,6.61,6.84,77743,0
+GSIT.US,D,20110519,000000,6.93,6.93,6.82,6.85,84135,0
+GSIT.US,D,20110520,000000,6.91,6.91,6.74,6.87,110739,0
+GSIT.US,D,20110523,000000,6.75,6.85,6.69,6.8,116696,0
+GSIT.US,D,20110524,000000,6.83,6.85,6.79,6.81,119879,0
+GSIT.US,D,20110525,000000,6.79,7.04,6.7,7.04,88974,0
+GSIT.US,D,20110526,000000,7,7.07,6.8,7.02,74324,0
+GSIT.US,D,20110527,000000,7.04,7.05,6.94,6.99,70711,0
+GSIT.US,D,20110531,000000,7.07,7.2,7,7.01,220416,0
+GSIT.US,D,20110601,000000,7.04,7.05,6.92,6.93,100955,0
+GSIT.US,D,20110602,000000,7.02,7.03,6.86,6.97,69874,0
+GSIT.US,D,20110603,000000,6.86,7.17,6.85,6.98,77743,0
+GSIT.US,D,20110606,000000,6.96,7.13,6.9,6.92,64318,0
+GSIT.US,D,20110607,000000,6.99,7.03,6.87,6.9,65495,0
+GSIT.US,D,20110608,000000,6.86,6.96,6.56,6.65,140060,0
+GSIT.US,D,20110609,000000,6.66,6.87,6.62,6.66,82457,0
+GSIT.US,D,20110610,000000,6.63,6.66,6.4,6.55,111769,0
+GSIT.US,D,20110613,000000,6.57,6.68,6.42,6.43,128987,0
+GSIT.US,D,20110614,000000,6.48,6.55,6.3,6.33,171189,0
+GSIT.US,D,20110615,000000,6.43,6.43,6.25,6.25,110002,0
+GSIT.US,D,20110616,000000,6.24,6.36,6.17,6.36,235370,0
+GSIT.US,D,20110617,000000,6.4,6.54,6.24,6.38,162985,0
+GSIT.US,D,20110620,000000,6.36,6.53,6.31,6.45,71455,0
+GSIT.US,D,20110621,000000,6.48,6.66,6.41,6.65,76882,0
+GSIT.US,D,20110622,000000,6.6,6.76,6.54,6.6,85143,0
+GSIT.US,D,20110623,000000,6.5,6.68,6.45,6.66,36899,0
+GSIT.US,D,20110624,000000,6.65,6.94,6.58,6.9,783014,0
+GSIT.US,D,20110627,000000,6.9,7.25,6.7,7.2,103210,0
+GSIT.US,D,20110628,000000,7.23,7.24,7.04,7.09,73141,0
+GSIT.US,D,20110629,000000,7.13,7.13,6.98,7.04,65199,0
+GSIT.US,D,20110630,000000,7.03,7.28,6.84,7.2,56079,0
+GSIT.US,D,20110701,000000,7.19,7.39,7,7.35,84072,0
+GSIT.US,D,20110705,000000,7.35,7.35,7.07,7.11,90845,0
+GSIT.US,D,20110706,000000,7.12,7.12,6.99,7.03,60541,0
+GSIT.US,D,20110707,000000,7.11,7.39,7.09,7.31,74621,0
+GSIT.US,D,20110708,000000,7.23,7.23,7.09,7.12,49760,0
+GSIT.US,D,20110711,000000,7.07,7.21,7,7,83869,0
+GSIT.US,D,20110712,000000,6.99,7.05,6.96,7,79852,0
+GSIT.US,D,20110713,000000,7.39,7.39,6.99,7.05,76909,0
+GSIT.US,D,20110714,000000,7.05,7.05,6.85,6.98,76535,0
+GSIT.US,D,20110715,000000,7.01,7.06,6.97,7,99886,0
+GSIT.US,D,20110718,000000,6.99,7,6.8,6.9,93255,0
+GSIT.US,D,20110719,000000,6.97,6.97,6.75,6.85,79769,0
+GSIT.US,D,20110720,000000,6.86,6.86,6.7,6.78,80445,0
+GSIT.US,D,20110721,000000,6.74,6.84,6.51,6.82,87748,0
+GSIT.US,D,20110722,000000,6.8,6.95,6.74,6.85,138535,0
+GSIT.US,D,20110725,000000,6.76,6.9,6.71,6.89,48816,0
+GSIT.US,D,20110726,000000,6.92,7.05,6.71,7,63358,0
+GSIT.US,D,20110727,000000,6.93,6.93,6.66,6.72,75677,0
+GSIT.US,D,20110728,000000,6.75,6.87,6.73,6.77,71154,0
+GSIT.US,D,20110729,000000,6.24,6.67,6.23,6.42,209715,0
+GSIT.US,D,20110801,000000,6.49,6.49,6.26,6.28,79488,0
+GSIT.US,D,20110802,000000,6.22,6.25,6.04,6.04,286595,0
+GSIT.US,D,20110803,000000,6,6.09,5.92,6.02,143146,0
+GSIT.US,D,20110804,000000,5.95,5.96,5.8,5.8,127818,0
+GSIT.US,D,20110805,000000,5.86,5.86,5.27,5.39,147482,0
+GSIT.US,D,20110808,000000,5.06,5.42,5.05,5.24,167551,0
+GSIT.US,D,20110809,000000,5.33,5.62,5.17,5.59,111796,0
+GSIT.US,D,20110810,000000,5.43,5.74,5.42,5.45,191747,0
+GSIT.US,D,20110811,000000,5.46,5.65,5.45,5.58,114078,0
+GSIT.US,D,20110812,000000,5.63,5.67,5.51,5.56,66309,0
+GSIT.US,D,20110815,000000,5.61,5.72,5.6,5.72,43767,0
+GSIT.US,D,20110816,000000,5.67,5.77,5.65,5.74,78037,0
+GSIT.US,D,20110817,000000,5.75,5.8,5.67,5.73,87681,0
+GSIT.US,D,20110818,000000,5.64,5.66,5.29,5.3,113436,0
+GSIT.US,D,20110819,000000,5.24,5.3,4.82,4.86,181303,0
+GSIT.US,D,20110822,000000,4.99,4.99,4.8,4.88,78050,0
+GSIT.US,D,20110823,000000,4.92,5.14,4.87,5,108343,0
+GSIT.US,D,20110824,000000,4.96,5,4.9,5,57662,0
+GSIT.US,D,20110825,000000,5,5.06,4.8,4.8,74233,0
+GSIT.US,D,20110826,000000,4.8,4.92,4.75,4.82,81869,0
+GSIT.US,D,20110829,000000,4.86,5.1,4.86,5.07,88452,0
+GSIT.US,D,20110830,000000,5.03,5.05,4.96,4.97,63542,0
+GSIT.US,D,20110831,000000,4.99,5.1,4.98,5.03,160911,0
+GSIT.US,D,20110901,000000,5.07,5.27,4.94,4.95,79399,0
+GSIT.US,D,20110902,000000,4.82,4.98,4.78,4.78,36440,0
+GSIT.US,D,20110906,000000,4.75,4.83,4.7,4.73,97936,0
+GSIT.US,D,20110907,000000,4.83,4.86,4.79,4.8,81743,0
+GSIT.US,D,20110908,000000,4.79,4.95,4.78,4.78,84592,0
+GSIT.US,D,20110909,000000,4.8,4.87,4.7,4.7,94777,0
+GSIT.US,D,20110912,000000,4.73,4.9,4.67,4.84,112452,0
+GSIT.US,D,20110913,000000,4.85,5,4.78,4.97,66767,0
+GSIT.US,D,20110914,000000,5.02,5.14,4.96,5.1,172882,0
+GSIT.US,D,20110915,000000,5.15,5.22,5.03,5.06,139600,0
+GSIT.US,D,20110916,000000,5.09,5.2,5.09,5.12,174999,0
+GSIT.US,D,20110919,000000,5.04,5.13,5,5.02,29565,0
+GSIT.US,D,20110920,000000,5.04,5.07,4.79,4.8,108304,0
+GSIT.US,D,20110921,000000,4.81,4.98,4.75,4.75,50630,0
+GSIT.US,D,20110922,000000,4.7,4.72,4.55,4.65,197477,0
+GSIT.US,D,20110923,000000,4.69,5.03,4.62,5,115062,0
+GSIT.US,D,20110926,000000,5,5.12,4.9,4.97,117240,0
+GSIT.US,D,20110927,000000,5.1,5.2,5.01,5.14,99885,0
+GSIT.US,D,20110928,000000,5.18,5.2,5.03,5.1,113221,0
+GSIT.US,D,20110929,000000,5.2,5.2,4.92,5.06,64574,0
+GSIT.US,D,20110930,000000,4.98,5.11,4.92,4.92,89711,0
+GSIT.US,D,20111003,000000,4.91,5.02,4.77,4.77,175699,0
+GSIT.US,D,20111004,000000,4.75,5.19,4.72,5.14,175378,0
+GSIT.US,D,20111005,000000,5.13,5.21,5.03,5.17,119328,0
+GSIT.US,D,20111006,000000,5.15,5.18,5,5.08,67241,0
+GSIT.US,D,20111007,000000,5.07,5.1,4.9,4.93,42149,0
+GSIT.US,D,20111010,000000,5.01,5.13,5,5.1,61750,0
+GSIT.US,D,20111011,000000,5.1,5.12,5.03,5.05,59359,0
+GSIT.US,D,20111012,000000,5.07,5.1,5.04,5.04,54325,0
+GSIT.US,D,20111013,000000,5.01,5.1,5,5.09,60752,0
+GSIT.US,D,20111014,000000,4.9,4.91,4.71,4.83,155229,0
+GSIT.US,D,20111017,000000,4.87,4.87,4.7,4.7,85879,0
+GSIT.US,D,20111018,000000,4.74,4.83,4.74,4.8,172180,0
+GSIT.US,D,20111019,000000,4.79,4.79,4.61,4.63,48274,0
+GSIT.US,D,20111020,000000,4.69,4.77,4.64,4.75,60044,0
+GSIT.US,D,20111021,000000,4.84,5.03,4.79,4.83,145576,0
+GSIT.US,D,20111024,000000,4.86,4.86,4.71,4.85,158830,0
+GSIT.US,D,20111025,000000,4.8,4.87,4.72,4.74,60705,0
+GSIT.US,D,20111026,000000,4.8,4.85,4.75,4.84,66680,0
+GSIT.US,D,20111027,000000,4.85,4.98,4.83,4.98,199543,0
+GSIT.US,D,20111028,000000,4.89,5.01,4.74,4.8,126420,0
+GSIT.US,D,20111031,000000,4.84,4.95,4.7,4.9,159613,0
+GSIT.US,D,20111101,000000,4.79,4.88,4.68,4.7,67197,0
+GSIT.US,D,20111102,000000,4.77,4.9,4.77,4.86,108115,0
+GSIT.US,D,20111103,000000,4.92,4.93,4.84,4.93,65609,0
+GSIT.US,D,20111104,000000,4.88,4.89,4.76,4.81,36813,0
+GSIT.US,D,20111107,000000,4.8,4.85,4.75,4.82,35619,0
+GSIT.US,D,20111108,000000,4.83,4.88,4.76,4.86,41915,0
+GSIT.US,D,20111109,000000,4.81,4.84,4.7,4.71,162442,0
+GSIT.US,D,20111110,000000,4.78,4.8,4.74,4.77,35235,0
+GSIT.US,D,20111111,000000,4.8,4.9,4.71,4.88,37411,0
+GSIT.US,D,20111114,000000,4.86,4.86,4.7,4.72,149758,0
+GSIT.US,D,20111115,000000,4.71,4.89,4.71,4.88,45622,0
+GSIT.US,D,20111116,000000,4.84,4.97,4.83,4.93,123502,0
+GSIT.US,D,20111117,000000,4.91,4.93,4.82,4.83,73272,0
+GSIT.US,D,20111118,000000,4.84,4.88,4.8,4.86,66159,0
+GSIT.US,D,20111121,000000,4.78,4.84,4.74,4.74,114757,0
+GSIT.US,D,20111122,000000,4.74,4.78,4.71,4.71,47566,0
+GSIT.US,D,20111123,000000,4.71,4.76,4.64,4.71,95804,0
+GSIT.US,D,20111125,000000,4.68,4.75,4.65,4.69,61703,0
+GSIT.US,D,20111128,000000,4.79,4.8,4.65,4.73,62953,0
+GSIT.US,D,20111129,000000,4.72,4.76,4.71,4.74,43360,0
+GSIT.US,D,20111130,000000,4.88,4.92,4.76,4.9,113440,0
+GSIT.US,D,20111201,000000,4.88,4.95,4.83,4.9,41465,0
+GSIT.US,D,20111202,000000,4.94,4.94,4.78,4.8,125947,0
+GSIT.US,D,20111205,000000,4.89,4.89,4.75,4.78,118110,0
+GSIT.US,D,20111206,000000,4.78,4.84,4.71,4.73,60119,0
+GSIT.US,D,20111207,000000,4.78,4.79,4.71,4.76,46835,0
+GSIT.US,D,20111208,000000,4.74,4.75,4.6,4.61,52426,0
+GSIT.US,D,20111209,000000,4.62,4.72,4.55,4.64,92654,0
+GSIT.US,D,20111212,000000,4.6,4.66,4.56,4.58,127720,0
+GSIT.US,D,20111213,000000,4.59,4.64,4.56,4.57,47181,0
+GSIT.US,D,20111214,000000,4.56,4.64,4.55,4.6,113491,0
+GSIT.US,D,20111215,000000,4.56,4.64,4.56,4.59,187890,0
+GSIT.US,D,20111216,000000,4.6,4.66,4.56,4.6,146663,0
+GSIT.US,D,20111219,000000,4.59,4.62,4.55,4.56,94603,0
+GSIT.US,D,20111220,000000,4.63,4.7,4.63,4.7,82218,0
+GSIT.US,D,20111221,000000,4.7,4.71,4.58,4.7,32957,0
+GSIT.US,D,20111222,000000,4.72,4.79,4.72,4.79,40425,0
+GSIT.US,D,20111223,000000,4.8,4.8,4.63,4.66,59126,0
+GSIT.US,D,20111227,000000,4.62,4.69,4.62,4.64,157839,0
+GSIT.US,D,20111228,000000,4.62,4.65,4.59,4.6,72612,0
+GSIT.US,D,20111229,000000,4.61,4.73,4.61,4.65,74195,0
+GSIT.US,D,20111230,000000,4.65,4.7,4.61,4.68,60480,0
+GSIT.US,D,20120103,000000,4.73,4.79,4.67,4.7,53036,0
+GSIT.US,D,20120104,000000,4.64,4.68,4.6,4.65,27700,0
+GSIT.US,D,20120105,000000,4.64,4.64,4.59,4.61,45097,0
+GSIT.US,D,20120106,000000,4.61,4.62,4.58,4.58,55097,0
+GSIT.US,D,20120109,000000,4.58,4.6,4.57,4.59,42854,0
+GSIT.US,D,20120110,000000,4.8,4.8,4.66,4.69,176974,0
+GSIT.US,D,20120111,000000,4.69,4.7,4.62,4.67,42528,0
+GSIT.US,D,20120112,000000,4.75,4.75,4.64,4.72,70872,0
+GSIT.US,D,20120113,000000,4.69,4.7,4.6,4.61,61374,0
+GSIT.US,D,20120117,000000,4.64,4.74,4.61,4.64,100698,0
+GSIT.US,D,20120118,000000,4.65,4.67,4.63,4.64,56734,0
+GSIT.US,D,20120119,000000,4.64,4.71,4.64,4.7,43108,0
+GSIT.US,D,20120120,000000,4.69,4.78,4.67,4.73,77529,0
+GSIT.US,D,20120123,000000,4.73,4.75,4.66,4.68,21800,0
+GSIT.US,D,20120124,000000,4.66,4.72,4.65,4.69,78757,0
+GSIT.US,D,20120125,000000,4.71,4.76,4.69,4.74,41679,0
+GSIT.US,D,20120126,000000,4.78,4.8,4.67,4.68,57458,0
+GSIT.US,D,20120127,000000,4.8,4.8,4.67,4.73,51366,0
+GSIT.US,D,20120130,000000,4.7,4.99,4.7,4.92,119261,0
+GSIT.US,D,20120131,000000,4.81,5.09,4.81,4.96,141797,0
+GSIT.US,D,20120201,000000,4.97,4.99,4.9,4.92,100510,0
+GSIT.US,D,20120202,000000,4.95,4.96,4.87,4.9,82747,0
+GSIT.US,D,20120203,000000,4.91,4.93,4.88,4.9,60394,0
+GSIT.US,D,20120206,000000,4.9,4.9,4.86,4.88,31366,0
+GSIT.US,D,20120207,000000,4.88,4.88,4.85,4.85,84004,0
+GSIT.US,D,20120208,000000,4.85,4.98,4.85,4.97,104639,0
+GSIT.US,D,20120209,000000,4.99,5,4.86,4.86,59285,0
+GSIT.US,D,20120210,000000,4.84,4.87,4.8,4.8,54211,0
+GSIT.US,D,20120213,000000,4.81,4.85,4.8,4.81,43966,0
+GSIT.US,D,20120214,000000,4.8,4.88,4.8,4.86,53082,0
+GSIT.US,D,20120215,000000,4.84,4.85,4.76,4.78,99623,0
+GSIT.US,D,20120216,000000,4.78,4.9,4.78,4.87,50002,0
+GSIT.US,D,20120217,000000,4.91,4.92,4.82,4.84,86569,0
+GSIT.US,D,20120221,000000,4.85,4.88,4.78,4.8,32971,0
+GSIT.US,D,20120222,000000,4.8,4.82,4.75,4.75,35795,0
+GSIT.US,D,20120223,000000,4.75,4.8,4.75,4.79,54880,0
+GSIT.US,D,20120224,000000,4.81,4.81,4.79,4.79,24656,0
+GSIT.US,D,20120227,000000,4.78,4.79,4.74,4.75,74169,0
+GSIT.US,D,20120228,000000,4.74,4.8,4.74,4.75,24204,0
+GSIT.US,D,20120229,000000,4.77,4.78,4.6,4.6,111792,0
+GSIT.US,D,20120301,000000,4.63,4.68,4.34,4.42,120374,0
+GSIT.US,D,20120302,000000,4.42,4.44,4.24,4.27,145410,0
+GSIT.US,D,20120305,000000,4.25,4.4,4.19,4.2,127884,0
+GSIT.US,D,20120306,000000,4.2,4.31,4.18,4.29,104276,0
+GSIT.US,D,20120307,000000,4.3,4.4,4.3,4.37,71487,0
+GSIT.US,D,20120308,000000,4.4,4.54,4.37,4.43,81687,0
+GSIT.US,D,20120309,000000,4.43,4.51,4.4,4.44,54485,0
+GSIT.US,D,20120312,000000,4.44,4.44,4.36,4.38,145275,0
+GSIT.US,D,20120313,000000,4.58,4.58,4.35,4.41,59796,0
+GSIT.US,D,20120314,000000,4.4,4.42,4.37,4.38,25254,0
+GSIT.US,D,20120315,000000,4.39,4.4,4.29,4.3,41559,0
+GSIT.US,D,20120316,000000,4.31,4.35,4.25,4.28,116057,0
+GSIT.US,D,20120319,000000,4.25,4.34,4.25,4.31,150519,0
+GSIT.US,D,20120320,000000,4.28,4.3,4.23,4.28,73465,0
+GSIT.US,D,20120321,000000,4.28,4.32,4.28,4.3,106580,0
+GSIT.US,D,20120322,000000,4.3,4.31,4.26,4.27,47597,0
+GSIT.US,D,20120323,000000,4.28,4.29,4.19,4.2,77606,0
+GSIT.US,D,20120326,000000,4.24,4.29,4.21,4.24,117503,0
+GSIT.US,D,20120327,000000,4.23,4.31,4.23,4.29,50258,0
+GSIT.US,D,20120328,000000,4.29,4.29,4.26,4.27,41935,0
+GSIT.US,D,20120329,000000,4.27,4.35,4.24,4.27,35648,0
+GSIT.US,D,20120330,000000,4.3,4.34,4.22,4.24,59966,0
+GSIT.US,D,20120402,000000,4.22,4.26,4.2,4.26,269740,0
+GSIT.US,D,20120403,000000,4.26,4.28,4.21,4.23,65635,0
+GSIT.US,D,20120404,000000,4.19,4.23,4.19,4.2,150326,0
+GSIT.US,D,20120405,000000,4.18,4.28,4.18,4.19,50857,0
+GSIT.US,D,20120409,000000,4.16,4.19,4.14,4.14,126775,0
+GSIT.US,D,20120410,000000,4.15,4.22,4.06,4.07,148423,0
+GSIT.US,D,20120411,000000,4.11,4.17,4.1,4.1,56071,0
+GSIT.US,D,20120412,000000,4.1,4.25,4.1,4.23,2017901,0
+GSIT.US,D,20120413,000000,4.21,4.39,4.16,4.35,123147,0
+GSIT.US,D,20120416,000000,4.4,4.48,4.37,4.42,98056,0
+GSIT.US,D,20120417,000000,4.43,4.49,4.42,4.44,56757,0
+GSIT.US,D,20120418,000000,4.41,4.41,4.23,4.35,26982,0
+GSIT.US,D,20120419,000000,4.35,4.39,4.23,4.27,49841,0
+GSIT.US,D,20120420,000000,4.3,4.34,4.25,4.29,40794,0
+GSIT.US,D,20120423,000000,4.23,4.27,4.13,4.14,64112,0
+GSIT.US,D,20120424,000000,4.15,4.24,4.15,4.23,41622,0
+GSIT.US,D,20120425,000000,4.26,4.3,4.25,4.27,35759,0
+GSIT.US,D,20120426,000000,4.25,4.29,4.23,4.28,29028,0
+GSIT.US,D,20120427,000000,4.29,4.29,4.21,4.24,60459,0
+GSIT.US,D,20120430,000000,4.23,4.25,4.21,4.23,40331,0
+GSIT.US,D,20120501,000000,4.22,4.26,4.21,4.22,49583,0
+GSIT.US,D,20120502,000000,4.2,4.24,4.2,4.23,38515,0
+GSIT.US,D,20120503,000000,4.24,4.24,4.15,4.15,56491,0
+GSIT.US,D,20120504,000000,4.29,4.29,4.13,4.13,81047,0
+GSIT.US,D,20120507,000000,4.14,4.18,4.12,4.17,35639,0
+GSIT.US,D,20120508,000000,4.09,4.16,4.04,4.14,48390,0
+GSIT.US,D,20120509,000000,4.1,4.2,4.1,4.18,45488,0
+GSIT.US,D,20120510,000000,4.19,4.34,4.15,4.28,56916,0
+GSIT.US,D,20120511,000000,4.24,4.3,4.19,4.24,40626,0
+GSIT.US,D,20120514,000000,4.22,4.27,4.19,4.19,37013,0
+GSIT.US,D,20120515,000000,4.18,4.23,4.16,4.22,49177,0
+GSIT.US,D,20120516,000000,4.22,4.3,4.18,4.22,42991,0
+GSIT.US,D,20120517,000000,4.22,4.23,4.1,4.1,45673,0
+GSIT.US,D,20120518,000000,4.08,4.17,4.05,4.1,72679,0
+GSIT.US,D,20120521,000000,4.1,4.2,4.09,4.18,39512,0
+GSIT.US,D,20120522,000000,4.16,4.19,4.1,4.1,48996,0
+GSIT.US,D,20120523,000000,4.08,4.2,4.08,4.17,104758,0
+GSIT.US,D,20120524,000000,4.16,4.22,4.09,4.19,52318,0
+GSIT.US,D,20120525,000000,4.21,4.23,4.17,4.2,38232,0
+GSIT.US,D,20120529,000000,4.21,4.24,4.17,4.18,44695,0
+GSIT.US,D,20120530,000000,4.14,4.19,4.1,4.12,65701,0
+GSIT.US,D,20120531,000000,4.13,4.14,4.1,4.1,55759,0
+GSIT.US,D,20120601,000000,4.07,4.35,4.06,4.23,72513,0
+GSIT.US,D,20120604,000000,4.23,4.29,4.17,4.26,35067,0
+GSIT.US,D,20120605,000000,4.26,4.34,4.15,4.33,37528,0
+GSIT.US,D,20120606,000000,4.33,4.55,4.3,4.5,62452,0
+GSIT.US,D,20120607,000000,4.55,4.69,4.32,4.58,98702,0
+GSIT.US,D,20120608,000000,4.59,4.74,4.52,4.64,63757,0
+GSIT.US,D,20120611,000000,4.69,4.69,4.47,4.51,63225,0
+GSIT.US,D,20120612,000000,4.51,4.62,4.49,4.62,32415,0
+GSIT.US,D,20120613,000000,4.6,4.79,4.47,4.62,85149,0
+GSIT.US,D,20120614,000000,4.61,4.61,4.5,4.6,37502,0
+GSIT.US,D,20120615,000000,4.58,4.6,4.49,4.6,99512,0
+GSIT.US,D,20120618,000000,4.58,4.65,4.47,4.64,92552,0
+GSIT.US,D,20120619,000000,4.65,4.8,4.59,4.8,78313,0
+GSIT.US,D,20120620,000000,4.81,4.92,4.76,4.87,65511,0
+GSIT.US,D,20120621,000000,4.85,4.85,4.65,4.66,61787,0
+GSIT.US,D,20120622,000000,4.68,4.78,4.64,4.68,207342,0
+GSIT.US,D,20120625,000000,4.64,4.7,4.54,4.65,54136,0
+GSIT.US,D,20120626,000000,4.65,4.66,4.62,4.66,27049,0
+GSIT.US,D,20120627,000000,4.65,4.78,4.64,4.75,65679,0
+GSIT.US,D,20120628,000000,4.71,4.71,4.51,4.63,43454,0
+GSIT.US,D,20120629,000000,4.71,4.75,4.68,4.74,73556,0
+GSIT.US,D,20120702,000000,4.69,4.8,4.68,4.8,67380,0
+GSIT.US,D,20120703,000000,4.8,4.85,4.74,4.85,33482,0
+GSIT.US,D,20120705,000000,4.82,4.86,4.74,4.85,33860,0
+GSIT.US,D,20120706,000000,4.79,4.93,4.77,4.92,64710,0
+GSIT.US,D,20120709,000000,4.92,4.98,4.91,4.95,42400,0
+GSIT.US,D,20120710,000000,4.97,5.26,4.97,5.17,86835,0
+GSIT.US,D,20120711,000000,5.15,5.22,5.11,5.2,87025,0
+GSIT.US,D,20120712,000000,5.17,5.17,5,5.11,45489,0
+GSIT.US,D,20120713,000000,5.11,5.28,5.09,5.28,72014,0
+GSIT.US,D,20120716,000000,5.26,5.29,5.16,5.27,40200,0
+GSIT.US,D,20120717,000000,5.27,5.4,5.24,5.37,92922,0
+GSIT.US,D,20120718,000000,5.35,5.49,5.31,5.4,46519,0
+GSIT.US,D,20120719,000000,5.42,5.48,5.24,5.34,29640,0
+GSIT.US,D,20120720,000000,5.3,5.3,5,5,25186,0
+GSIT.US,D,20120723,000000,4.92,4.95,4.74,4.82,138509,0
+GSIT.US,D,20120724,000000,4.84,4.84,4.77,4.8,37521,0
+GSIT.US,D,20120725,000000,4.85,4.91,4.8,4.85,28725,0
+GSIT.US,D,20120726,000000,4.88,5,4.86,4.96,36830,0
+GSIT.US,D,20120727,000000,4.85,5.01,4.81,4.95,80733,0
+GSIT.US,D,20120730,000000,4.94,4.94,4.81,4.81,32334,0
+GSIT.US,D,20120731,000000,4.79,4.91,4.76,4.79,42239,0
+GSIT.US,D,20120801,000000,4.8,4.92,4.77,4.77,49888,0
+GSIT.US,D,20120802,000000,4.75,4.79,4.53,4.56,41981,0
+GSIT.US,D,20120803,000000,4.64,4.71,4.55,4.63,42528,0
+GSIT.US,D,20120806,000000,4.62,4.67,4.54,4.56,39541,0
+GSIT.US,D,20120807,000000,4.57,4.75,4.54,4.69,42107,0
+GSIT.US,D,20120808,000000,4.65,4.73,4.52,4.58,28384,0
+GSIT.US,D,20120809,000000,4.6,4.73,4.59,4.67,11411,0
+GSIT.US,D,20120810,000000,4.64,4.69,4.5,4.51,30265,0
+GSIT.US,D,20120813,000000,4.5,4.61,4.49,4.51,35387,0
+GSIT.US,D,20120814,000000,4.51,4.56,4.43,4.43,27735,0
+GSIT.US,D,20120815,000000,4.41,4.52,4.41,4.43,30941,0
+GSIT.US,D,20120816,000000,4.43,4.59,4.42,4.56,54290,0
+GSIT.US,D,20120817,000000,4.53,4.71,4.53,4.67,56523,0
+GSIT.US,D,20120820,000000,4.65,4.65,4.59,4.59,39138,0
+GSIT.US,D,20120821,000000,4.59,4.7,4.54,4.56,26109,0
+GSIT.US,D,20120822,000000,4.57,4.66,4.5,4.5,7343,0
+GSIT.US,D,20120823,000000,4.5,4.59,4.47,4.52,40914,0
+GSIT.US,D,20120824,000000,4.49,4.5762,4.49,4.55,7694,0
+GSIT.US,D,20120827,000000,4.57,4.59,4.49,4.49,9415,0
+GSIT.US,D,20120828,000000,4.53,4.54,4.48,4.49,15535,0
+GSIT.US,D,20120829,000000,4.47,4.59,4.44,4.56,12058,0
+GSIT.US,D,20120830,000000,4.49,4.49,4.43,4.43,18694,0
+GSIT.US,D,20120831,000000,4.48,4.48,4.43,4.44,14460,0
+GSIT.US,D,20120904,000000,4.46,4.51,4.4,4.46,50058,0
+GSIT.US,D,20120905,000000,4.49,4.49,4.42,4.43,47610,0
+GSIT.US,D,20120906,000000,4.44,4.45,4.41,4.45,50258,0
+GSIT.US,D,20120907,000000,4.48,4.55,4.43,4.43,47316,0
+GSIT.US,D,20120910,000000,4.45,4.47,4.43,4.45,22929,0
+GSIT.US,D,20120911,000000,4.47,4.515,4.44,4.5,9078,0
+GSIT.US,D,20120912,000000,4.51,4.52,4.47,4.51,20399,0
+GSIT.US,D,20120913,000000,4.6,4.89,4.55,4.74,53962,0
+GSIT.US,D,20120914,000000,4.77,4.92,4.77,4.9,34085,0
+GSIT.US,D,20120917,000000,4.88,4.88,4.75,4.86,17300,0
+GSIT.US,D,20120918,000000,4.83,4.9825,4.83,4.95,29364,0
+GSIT.US,D,20120919,000000,5,5.05,4.97,5.03,22716,0
+GSIT.US,D,20120920,000000,5.06,5.08,5,5.05,18439,0
+GSIT.US,D,20120921,000000,5.15,5.25,5.12,5.19,128172,0
+GSIT.US,D,20120924,000000,5.17,5.17,5.04,5.13,23316,0
+GSIT.US,D,20120925,000000,5.17,5.18,4.91,4.95,49969,0
+GSIT.US,D,20120926,000000,5.07,5.07,4.98,5,22643,0
+GSIT.US,D,20120927,000000,5,5.12,5,5.06,14589,0
+GSIT.US,D,20120928,000000,5.03,5.09,4.95,4.95,20917,0
+GSIT.US,D,20121001,000000,4.99,5.03,4.93,4.96,13347,0
+GSIT.US,D,20121002,000000,5.09,5.1,4.96,5,18323,0
+GSIT.US,D,20121003,000000,4.85,5.05,4.85,5,14835,0
+GSIT.US,D,20121004,000000,5.02,5.1,5,5.1,14499,0
+GSIT.US,D,20121005,000000,5.06,5.12,4.99,5,14514,0
+GSIT.US,D,20121008,000000,4.91,5.04,4.91,4.93,29984,0
+GSIT.US,D,20121009,000000,5.07,5.07,4.88,4.89,14763,0
+GSIT.US,D,20121010,000000,4.9,4.91,4.84,4.87,28827,0
+GSIT.US,D,20121011,000000,4.91,4.91,4.81,4.82,18249,0
+GSIT.US,D,20121012,000000,4.81,4.82,4.69,4.8,17223,0
+GSIT.US,D,20121015,000000,4.58,4.75,4.52,4.74,23232,0
+GSIT.US,D,20121016,000000,4.75,4.87,4.52,4.83,18428,0
+GSIT.US,D,20121017,000000,4.86,4.86,4.82,4.83,5164,0
+GSIT.US,D,20121018,000000,4.84,4.84,4.7,4.71,12389,0
+GSIT.US,D,20121019,000000,4.66,4.69,4.52,4.55,25920,0
+GSIT.US,D,20121022,000000,4.56,4.59,4.54,4.56,10813,0
+GSIT.US,D,20121023,000000,4.54,4.57,4.52,4.54,27988,0
+GSIT.US,D,20121024,000000,4.52,4.54,4.47,4.49,28326,0
+GSIT.US,D,20121025,000000,4.53,5.78,4.53,5.73,262123,0
+GSIT.US,D,20121026,000000,5.8,5.8,5.361,5.46,129395,0
+GSIT.US,D,20121031,000000,5.45,5.69,5.28,5.59,146967,0
+GSIT.US,D,20121101,000000,5.58,5.78,5.36,5.72,92481,0
+GSIT.US,D,20121102,000000,5.75,5.85,5.52,5.7,62626,0
+GSIT.US,D,20121105,000000,5.68,5.824,5.61,5.78,52941,0
+GSIT.US,D,20121106,000000,5.74,5.81,5.69,5.78,20652,0
+GSIT.US,D,20121107,000000,5.71,5.7349,5.45,5.52,62243,0
+GSIT.US,D,20121108,000000,5.53,5.56,5.4,5.41,29859,0
+GSIT.US,D,20121109,000000,5.36,5.6,5.33,5.55,40350,0
+GSIT.US,D,20121112,000000,5.56,5.68,5.5,5.57,14058,0
+GSIT.US,D,20121113,000000,5.55,5.635,5.39,5.47,20973,0
+GSIT.US,D,20121114,000000,5.482,5.5199,5.4,5.47,31298,0
+GSIT.US,D,20121115,000000,5.39,5.565,5.35,5.48,42176,0
+GSIT.US,D,20121116,000000,5.46,5.52,5.4,5.48,69400,0
+GSIT.US,D,20121119,000000,5.45,5.53,5.4269,5.5,34599,0
+GSIT.US,D,20121120,000000,5.29,5.55,5.18,5.51,36116,0
+GSIT.US,D,20121121,000000,5.46,5.55,5.33,5.49,38156,0
+GSIT.US,D,20121123,000000,5.52,5.54,5.28,5.39,21746,0
+GSIT.US,D,20121126,000000,5.38,5.54,5.3,5.53,60116,0
+GSIT.US,D,20121127,000000,5.53,5.587,5.47,5.56,45771,0
+GSIT.US,D,20121128,000000,5.5,5.6,5.45,5.6,59651,0
+GSIT.US,D,20121129,000000,5.61,5.65,5.5,5.65,80507,0
+GSIT.US,D,20121130,000000,5.63,5.66,5.57,5.64,42563,0
+GSIT.US,D,20121203,000000,5.54,5.7,5.54,5.7,54422,0
+GSIT.US,D,20121204,000000,5.72,5.73,5.59,5.72,21147,0
+GSIT.US,D,20121205,000000,5.73,5.73,5.59,5.71,32262,0
+GSIT.US,D,20121206,000000,5.68,5.73,5.64,5.72,29655,0
+GSIT.US,D,20121207,000000,5.73,5.74,5.65,5.72,39352,0
+GSIT.US,D,20121210,000000,5.71,5.72,5.61,5.69,51861,0
+GSIT.US,D,20121211,000000,5.69,5.76,5.64,5.75,85841,0
+GSIT.US,D,20121212,000000,5.68,5.75,5.63,5.72,44340,0
+GSIT.US,D,20121213,000000,5.7,5.86,5.6719,5.82,70437,0
+GSIT.US,D,20121214,000000,5.81,5.82,5.75,5.77,26065,0
+GSIT.US,D,20121217,000000,5.76,5.8,5.7001,5.785,86787,0
+GSIT.US,D,20121218,000000,5.78,5.9,5.7301,5.89,74356,0
+GSIT.US,D,20121219,000000,5.89,6.07,5.83,6.05,71201,0
+GSIT.US,D,20121220,000000,6.04,6.41,5.97,6.32,110395,0
+GSIT.US,D,20121221,000000,6.3,6.3,6.15,6.24,175771,0
+GSIT.US,D,20121224,000000,6.25,6.25,6.1715,6.19,17034,0
+GSIT.US,D,20121226,000000,6.19,6.25,6.16,6.24,120805,0
+GSIT.US,D,20121227,000000,6.23,6.42,6.17,6.37,97150,0
+GSIT.US,D,20121228,000000,6.33,6.41,6.25,6.28,61223,0
+GSIT.US,D,20121231,000000,6.3,6.3,6.25,6.27,41907,0
+GSIT.US,D,20130102,000000,6.37,6.7,6.28,6.67,160443,0
+GSIT.US,D,20130103,000000,6.62,6.72,6.44,6.62,109359,0
+GSIT.US,D,20130104,000000,6.66,6.75,6.31,6.66,192320,0
+GSIT.US,D,20130107,000000,6.7,6.91,6.61,6.68,133272,0
+GSIT.US,D,20130108,000000,6.65,6.67,6.43,6.45,51745,0
+GSIT.US,D,20130109,000000,6.47,6.6,6.35,6.37,28009,0
+GSIT.US,D,20130110,000000,6.35,6.36,6.19,6.34,35760,0
+GSIT.US,D,20130111,000000,6.27,6.3,6.17,6.26,56698,0
+GSIT.US,D,20130114,000000,6.17,6.21,6.02,6.11,105391,0
+GSIT.US,D,20130115,000000,6.48,6.74,6.41,6.68,147459,0
+GSIT.US,D,20130116,000000,6.64,6.75,6.61,6.71,36351,0
+GSIT.US,D,20130117,000000,6.73,6.83,6.701,6.72,34807,0
+GSIT.US,D,20130118,000000,6.7,6.786,6.62,6.69,44463,0
+GSIT.US,D,20130122,000000,6.62,6.62,6.47,6.55,31702,0
+GSIT.US,D,20130123,000000,6.55,6.56,6.4,6.48,19087,0
+GSIT.US,D,20130124,000000,6.51,6.63,6.46,6.56,37249,0
+GSIT.US,D,20130125,000000,6.57,6.68,6.45,6.58,34476,0
+GSIT.US,D,20130128,000000,6.57,6.6,6.49,6.51,47369,0
+GSIT.US,D,20130129,000000,6.56,6.63,6.4,6.44,56500,0
+GSIT.US,D,20130130,000000,6.45,6.6,6.41,6.49,60137,0
+GSIT.US,D,20130131,000000,6.49,6.7,6.45,6.65,66673,0
+GSIT.US,D,20130201,000000,6.62,6.7,6.6,6.7,54555,0
+GSIT.US,D,20130204,000000,6.6,6.64,6.38,6.45,129940,0
+GSIT.US,D,20130205,000000,6.44,6.55,6.38,6.42,36749,0
+GSIT.US,D,20130206,000000,6.31,6.47,6.31,6.38,47475,0
+GSIT.US,D,20130207,000000,6.36,6.38,6.235,6.26,28753,0
+GSIT.US,D,20130208,000000,6.25,6.41,6.24,6.4,29791,0
+GSIT.US,D,20130211,000000,6.4,6.4,6.22,6.28,20738,0
+GSIT.US,D,20130212,000000,6.3,6.32,6.22,6.3,10844,0
+GSIT.US,D,20130213,000000,6.3,6.3,6.14,6.27,22243,0
+GSIT.US,D,20130214,000000,6.25,6.4899,6.14,6.45,44632,0
+GSIT.US,D,20130215,000000,6.48,6.48,6.35,6.44,82159,0
+GSIT.US,D,20130219,000000,6.39,6.45,6.39,6.45,39187,0
+GSIT.US,D,20130220,000000,6.44,6.44,6.35,6.35,55232,0
+GSIT.US,D,20130221,000000,6.35,6.41,6.35,6.4,37614,0
+GSIT.US,D,20130222,000000,6.44,6.44,6.38,6.42,58722,0
+GSIT.US,D,20130225,000000,6.42,6.42,6.31,6.39,142983,0
+GSIT.US,D,20130226,000000,6.39,6.42,6.38,6.4,61152,0
+GSIT.US,D,20130227,000000,6.41,6.45,6.33,6.42,79688,0
+GSIT.US,D,20130228,000000,6.4,6.42,6.38,6.42,43637,0
+GSIT.US,D,20130301,000000,6.4,6.42,6.33,6.41,70043,0
+GSIT.US,D,20130304,000000,6.4,6.42,6.36,6.4,65223,0
+GSIT.US,D,20130305,000000,6.4,6.44,6.35,6.42,48481,0
+GSIT.US,D,20130306,000000,6.42,6.73,6.41,6.69,73920,0
+GSIT.US,D,20130307,000000,6.65,6.697,6.6,6.69,17968,0
+GSIT.US,D,20130308,000000,6.67,6.7,6.52,6.64,31868,0
+GSIT.US,D,20130311,000000,6.61,6.61,6.5,6.5,20540,0
+GSIT.US,D,20130312,000000,6.46,6.57,6.43,6.52,21785,0
+GSIT.US,D,20130313,000000,6.52,6.6,6.5,6.55,18600,0
+GSIT.US,D,20130314,000000,6.55,6.55,6.5,6.52,23079,0
+GSIT.US,D,20130315,000000,6.5,6.6,6.495,6.6,64682,0
+GSIT.US,D,20130318,000000,6.5,6.57,6.5,6.54,5407,0
+GSIT.US,D,20130319,000000,6.5,6.79,6.5,6.78,99231,0
+GSIT.US,D,20130320,000000,6.75,6.82,6.73,6.77,37347,0
+GSIT.US,D,20130321,000000,6.65,6.7,6.6,6.6,38103,0
+GSIT.US,D,20130322,000000,6.6,6.64,6.59,6.64,37054,0
+GSIT.US,D,20130325,000000,6.61,6.68,6.6,6.66,33968,0
+GSIT.US,D,20130326,000000,6.65,6.65,6.6,6.65,21901,0
+GSIT.US,D,20130327,000000,6.6,6.67,6.6,6.63,33214,0
+GSIT.US,D,20130328,000000,6.62,6.62,6.57,6.59,69045,0
+GSIT.US,D,20130401,000000,6.58,6.7,6.52,6.57,58701,0
+GSIT.US,D,20130402,000000,6.6,6.7,6.58,6.62,46325,0
+GSIT.US,D,20130403,000000,6.6,6.66,6.6,6.6,24977,0
+GSIT.US,D,20130404,000000,6.59,6.76,6.59,6.7,20878,0
+GSIT.US,D,20130405,000000,6.6,6.75,6.6,6.6,40604,0
+GSIT.US,D,20130408,000000,6.64,6.74,6.64,6.72,14471,0
+GSIT.US,D,20130409,000000,6.72,6.85,6.6,6.73,52727,0
+GSIT.US,D,20130410,000000,6.74,6.82,6.74,6.8,30820,0
+GSIT.US,D,20130411,000000,6.77,6.8,6.6601,6.79,15288,0
+GSIT.US,D,20130412,000000,6.74,6.77,6.65,6.68,14760,0
+GSIT.US,D,20130415,000000,6.65,6.67,6.5,6.55,111692,0
+GSIT.US,D,20130416,000000,6.605,6.615,6.51,6.58,232474,0
+GSIT.US,D,20130417,000000,6.51,6.56,6.335,6.34,137366,0
+GSIT.US,D,20130418,000000,6.32,6.43,6.28,6.35,75599,0
+GSIT.US,D,20130419,000000,6.34,6.54,6.32,6.5,56013,0
+GSIT.US,D,20130422,000000,6.47,6.5,6.3118,6.47,16813,0
+GSIT.US,D,20130423,000000,6.54,6.54,6.46,6.51,16891,0
+GSIT.US,D,20130424,000000,6.51,6.52,6.44,6.45,13667,0
+GSIT.US,D,20130425,000000,6.45,6.55,6.41,6.43,8377,0
+GSIT.US,D,20130426,000000,6.4,6.46,6.26,6.26,21828,0
+GSIT.US,D,20130429,000000,6.25,6.29,6.21,6.25,21501,0
+GSIT.US,D,20130430,000000,6.24,6.28,6.23,6.24,21447,0
+GSIT.US,D,20130501,000000,6.23,6.32,5.95,5.97,99308,0
+GSIT.US,D,20130502,000000,6,6.27,6,6.21,37474,0
+GSIT.US,D,20130503,000000,6.08,6.08,5.85,5.99,123718,0
+GSIT.US,D,20130506,000000,5.97,5.97,5.67,5.76,51616,0
+GSIT.US,D,20130507,000000,5.65,5.95,5.57,5.94,235456,0
+GSIT.US,D,20130508,000000,5.9,6,5.85,5.98,45211,0
+GSIT.US,D,20130509,000000,5.9,5.9,5.7,5.78,42969,0
+GSIT.US,D,20130510,000000,5.81,5.83,5.75,5.82,12820,0
+GSIT.US,D,20130513,000000,5.75,5.8,5.55,5.62,29667,0
+GSIT.US,D,20130514,000000,5.61,5.67,5.55,5.67,22022,0
+GSIT.US,D,20130515,000000,5.7,5.72,5.55,5.63,32385,0
+GSIT.US,D,20130516,000000,5.63,5.74,5.56,5.67,38958,0
+GSIT.US,D,20130517,000000,5.7,5.73,5.6,5.65,30236,0
+GSIT.US,D,20130520,000000,5.65,5.65,5.55,5.63,38435,0
+GSIT.US,D,20130521,000000,5.61,5.645,5.55,5.58,21178,0
+GSIT.US,D,20130522,000000,5.56,5.681,5.56,5.62,89487,0
+GSIT.US,D,20130523,000000,5.58,5.7,5.56,5.59,34941,0
+GSIT.US,D,20130524,000000,5.57,5.67,5.556,5.63,9671,0
+GSIT.US,D,20130528,000000,5.67,5.69,5.531,5.62,41374,0
+GSIT.US,D,20130529,000000,5.6,5.65,5.56,5.63,17485,0
+GSIT.US,D,20130530,000000,5.6,5.6,5.57,5.6,59014,0
+GSIT.US,D,20130531,000000,5.59,5.64,5.57,5.6,57926,0
+GSIT.US,D,20130603,000000,5.61,5.68,5.582,5.64,110378,0
+GSIT.US,D,20130604,000000,5.63,5.65,5.55,5.57,33721,0
+GSIT.US,D,20130605,000000,5.6,5.65,5.57,5.61,16348,0
+GSIT.US,D,20130606,000000,5.66,5.74,5.62,5.72,101710,0
+GSIT.US,D,20130607,000000,5.76,6.05,5.7,6,41898,0
+GSIT.US,D,20130610,000000,6.55,6.75,6.5,6.74,213757,0
+GSIT.US,D,20130611,000000,6.74,6.8,6.47,6.66,126029,0
+GSIT.US,D,20130612,000000,6.69,6.72,6.39,6.44,49516,0
+GSIT.US,D,20130613,000000,6.4,6.6,6.26,6.6,63396,0
+GSIT.US,D,20130614,000000,6.55,6.6,6.32,6.38,29292,0
+GSIT.US,D,20130617,000000,6.42,6.42,6.28,6.34,27672,0
+GSIT.US,D,20130618,000000,6.36,6.47,6.36,6.46,48339,0
+GSIT.US,D,20130619,000000,6.48,6.48,6.36,6.36,45619,0
+GSIT.US,D,20130620,000000,6.28,6.4,6.2,6.27,51310,0
+GSIT.US,D,20130621,000000,6.3,6.32,6.2,6.32,99761,0
+GSIT.US,D,20130624,000000,6.25,6.25,6.18,6.19,29832,0
+GSIT.US,D,20130625,000000,6.2,6.24,6.12,6.17,25532,0
+GSIT.US,D,20130626,000000,6.2,6.2,6,6,23314,0
+GSIT.US,D,20130627,000000,6.06,6.18,6.05,6.06,38277,0
+GSIT.US,D,20130628,000000,6.08,6.39,6.04,6.32,275597,0
+GSIT.US,D,20130701,000000,6.32,6.409,6.14,6.23,62883,0
+GSIT.US,D,20130702,000000,6.21,6.23,6.07,6.09,66799,0
+GSIT.US,D,20130703,000000,6,6.1,6,6.09,46714,0
+GSIT.US,D,20130705,000000,6.19,6.235,5.95,6.22,49818,0
+GSIT.US,D,20130708,000000,6.21,6.3,6.14,6.18,36427,0
+GSIT.US,D,20130709,000000,6.18,6.18,6.04,6.12,80865,0
+GSIT.US,D,20130710,000000,6.1598,6.61,6.1598,6.47,66221,0
+GSIT.US,D,20130711,000000,6.5,6.65,6.498,6.59,81132,0
+GSIT.US,D,20130712,000000,6.56,6.62,6.5,6.55,74890,0
+GSIT.US,D,20130715,000000,6.6,6.65,6.56,6.64,99163,0
+GSIT.US,D,20130716,000000,6.63,6.7,6.51,6.52,83444,0
+GSIT.US,D,20130717,000000,6.58,6.62,6.39,6.59,71834,0
+GSIT.US,D,20130718,000000,6.61,6.82,6.57,6.59,97020,0
+GSIT.US,D,20130719,000000,6.58,6.73,6.5475,6.64,48351,0
+GSIT.US,D,20130722,000000,6.59,6.66,6.53,6.58,37633,0
+GSIT.US,D,20130723,000000,6.62,6.69,6.58,6.58,18206,0
+GSIT.US,D,20130724,000000,6.3901,6.74,6.3901,6.59,58826,0
+GSIT.US,D,20130725,000000,6.56,6.81,6.56,6.63,108991,0
+GSIT.US,D,20130726,000000,6.75,7.06,6.75,6.95,203090,0
+GSIT.US,D,20130729,000000,6.95,7,6.85,6.86,41448,0
+GSIT.US,D,20130730,000000,6.89,6.89,6.835,6.89,71052,0
+GSIT.US,D,20130731,000000,6.89,6.98,6.86,6.95,70512,0
+GSIT.US,D,20130801,000000,6.97,6.97,6.85,6.88,34353,0
+GSIT.US,D,20130802,000000,6.88,6.91,6.72,6.77,35466,0
+GSIT.US,D,20130805,000000,6.67,6.82,6.67,6.81,42817,0
+GSIT.US,D,20130806,000000,6.8,6.86,6.68,6.68,25545,0
+GSIT.US,D,20130807,000000,6.64,6.78,6.64,6.69,60886,0
+GSIT.US,D,20130808,000000,6.67,6.7,6.63,6.68,39438,0
+GSIT.US,D,20130809,000000,6.63,6.73,6.63,6.67,34702,0
+GSIT.US,D,20130812,000000,6.62,6.82,6.61,6.81,255121,0
+GSIT.US,D,20130813,000000,6.8,6.8,6.72,6.73,21349,0
+GSIT.US,D,20130814,000000,6.71,6.71,6.55,6.67,60331,0
+GSIT.US,D,20130815,000000,6.55,6.75,6.55,6.62,85454,0
+GSIT.US,D,20130816,000000,6.58,6.64,6.5401,6.631,35799,0
+GSIT.US,D,20130819,000000,6.57,6.63,6.57,6.61,35922,0
+GSIT.US,D,20130820,000000,6.57,6.72,6.57,6.66,58482,0
+GSIT.US,D,20130821,000000,6.62,6.95,6.6,6.95,122079,0
+GSIT.US,D,20130822,000000,6.95,6.95,6.64,6.87,39707,0
+GSIT.US,D,20130823,000000,6.86,6.87,6.76,6.82,25697,0
+GSIT.US,D,20130826,000000,6.81,6.81,6.73,6.75,34388,0
+GSIT.US,D,20130827,000000,6.7,6.7,6.61,6.63,82568,0
+GSIT.US,D,20130828,000000,6.61,6.67,6.61,6.67,27753,0
+GSIT.US,D,20130829,000000,6.66,6.67,6.61,6.65,35716,0
+GSIT.US,D,20130830,000000,6.68,6.68,6.61,6.62,81528,0
+GSIT.US,D,20130903,000000,6.64,6.7,6.58,6.59,76057,0
+GSIT.US,D,20130904,000000,6.58,6.8,6.58,6.67,56407,0
+GSIT.US,D,20130905,000000,6.67,6.78,6.64,6.69,26921,0
+GSIT.US,D,20130906,000000,6.69,6.89,6.61,6.84,35076,0
+GSIT.US,D,20130909,000000,6.83,6.83,6.75,6.83,20966,0
+GSIT.US,D,20130910,000000,6.82,7.15,6.69,7.04,90002,0
+GSIT.US,D,20130911,000000,7.01,7.13,6.9,6.92,62265,0
+GSIT.US,D,20130912,000000,6.7,6.99,6.65,6.72,28649,0
+GSIT.US,D,20130913,000000,6.75,7.01,6.6,6.93,30529,0
+GSIT.US,D,20130916,000000,6.98,7.04,6.9448,6.99,33706,0
+GSIT.US,D,20130917,000000,6.99,7.04,6.95,7.03,16082,0
+GSIT.US,D,20130918,000000,6.99,7.05,6.95,7.04,31729,0
+GSIT.US,D,20130919,000000,7.04,7.07,6.711,6.77,52142,0
+GSIT.US,D,20130920,000000,6.77,7.02,6.75,6.98,60783,0
+GSIT.US,D,20130923,000000,6.95,7.06,6.901,6.98,35590,0
+GSIT.US,D,20130924,000000,7.04,7.11,6.86,7.06,255800,0
+GSIT.US,D,20130925,000000,7.07,7.24,7.05,7.1,101100,0
+GSIT.US,D,20130926,000000,7.09,7.12,6.83,7.11,56400,0
+GSIT.US,D,20130927,000000,7.08,7.12,7.05,7.09,10800,0
+GSIT.US,D,20130930,000000,7.03,7.07,6.97,7.03,21911,0
+GSIT.US,D,20131001,000000,7.01,7.16,6.98,7.13,16752,0
+GSIT.US,D,20131002,000000,7.08,7.18,7.08,7.15,50735,0
+GSIT.US,D,20131003,000000,7.15,7.18,7.1,7.15,30558,0
+GSIT.US,D,20131004,000000,7.12,7.2,7.07,7.1,33800,0
+GSIT.US,D,20131007,000000,7.02,7.09,7.02,7.05,22989,0
+GSIT.US,D,20131008,000000,7.05,7.05,6.82,6.89,66900,0
+GSIT.US,D,20131009,000000,6.89,7.18,6.83,7.01,37100,0
+GSIT.US,D,20131010,000000,7.1,7.2,6.99,7.13,29800,0
+GSIT.US,D,20131011,000000,7.09,7.3,7.08,7.3,33000,0
+GSIT.US,D,20131014,000000,7.28,7.4,7.26,7.39,38100,0
+GSIT.US,D,20131015,000000,7.22,7.38,7.21,7.21,131900,0
+GSIT.US,D,20131016,000000,7.35,7.35,7.23,7.25,11308,0
+GSIT.US,D,20131017,000000,7.22,7.3,7.22,7.26,17000,0
+GSIT.US,D,20131018,000000,7.33,7.33,7.12,7.31,40588,0
+GSIT.US,D,20131021,000000,7.3,7.31,7.18,7.2,18700,0
+GSIT.US,D,20131022,000000,7.2,7.21,7.05,7.17,28173,0
+GSIT.US,D,20131023,000000,7.4,7.4,6.9,6.93,76000,0
+GSIT.US,D,20131024,000000,6.93,7.04,6.9,6.94,34400,0
+GSIT.US,D,20131025,000000,6.97,7.02,6.92,7.01,16100,0
+GSIT.US,D,20131028,000000,7.01,7.03,6.92,6.96,17800,0
+GSIT.US,D,20131029,000000,7,7.15,6.9,7.14,99200,0
+GSIT.US,D,20131030,000000,7.12,7.12,6.92,6.97,28900,0
+GSIT.US,D,20131031,000000,7.01,7.16,6.98,7.02,32013,0
+GSIT.US,D,20131101,000000,6.9,6.9,6.51,6.56,147900,0
+GSIT.US,D,20131104,000000,6.56,6.69,6.54,6.63,41400,0
+GSIT.US,D,20131105,000000,6.62,6.72,6.49,6.66,51245,0
+GSIT.US,D,20131106,000000,6.69,6.73,6.53,6.58,31803,0
+GSIT.US,D,20131107,000000,6.59,6.6,6.5,6.5,24338,0
+GSIT.US,D,20131108,000000,6.49,6.56,6.45,6.47,40400,0
+GSIT.US,D,20131111,000000,6.4,6.54,6.4,6.48,25000,0
+GSIT.US,D,20131112,000000,6.44,6.6,6.4,6.51,36221,0
+GSIT.US,D,20131113,000000,6.46,6.61,6.41,6.61,27583,0
+GSIT.US,D,20131114,000000,6.59,6.61,6.48,6.5,20100,0
+GSIT.US,D,20131115,000000,6.49,6.62,6.38,6.48,79500,0
+GSIT.US,D,20131118,000000,6.52,6.58,6.4,6.47,55300,0
+GSIT.US,D,20131119,000000,6.49,6.61,6.4,6.53,51900,0
+GSIT.US,D,20131120,000000,6.5,6.59,6.4,6.55,64106,0
+GSIT.US,D,20131121,000000,6.58,6.65,6.49,6.6,70300,0
+GSIT.US,D,20131122,000000,6.58,6.65,6.53,6.6,37700,0
+GSIT.US,D,20131125,000000,6.59,6.67,6.54,6.64,35400,0
+GSIT.US,D,20131126,000000,6.63,6.79,6.59,6.74,43000,0
+GSIT.US,D,20131127,000000,6.71,6.97,6.71,6.87,55100,0
+GSIT.US,D,20131129,000000,6.91,6.98,6.81,6.92,33988,0
+GSIT.US,D,20131202,000000,6.92,6.96,6.56,6.59,24900,0
+GSIT.US,D,20131203,000000,6.65,6.72,6.59,6.61,22300,0
+GSIT.US,D,20131204,000000,6.63,6.63,6.51,6.54,43484,0
+GSIT.US,D,20131205,000000,6.55,6.59,6.46,6.48,23209,0
+GSIT.US,D,20131206,000000,6.54,6.67,6.45,6.62,45600,0
+GSIT.US,D,20131209,000000,6.6,6.67,6.5,6.5,12600,0
+GSIT.US,D,20131210,000000,6.51,6.51,6.28,6.41,151600,0
+GSIT.US,D,20131211,000000,6.4,6.43,6.25,6.28,50400,0
+GSIT.US,D,20131212,000000,6.28,6.37,6.28,6.34,51300,0
+GSIT.US,D,20131213,000000,6.33,6.42,6.27,6.36,68000,0
+GSIT.US,D,20131216,000000,6.36,6.51,6.36,6.4,42400,0
+GSIT.US,D,20131217,000000,6.41,6.42,6.28,6.34,92455,0
+GSIT.US,D,20131218,000000,6.33,6.45,6.32,6.39,43600,0
+GSIT.US,D,20131219,000000,6.39,6.45,6.31,6.39,43300,0
+GSIT.US,D,20131220,000000,6.38,6.64,6.38,6.61,198600,0
+GSIT.US,D,20131223,000000,6.59,6.66,6.57,6.61,36800,0
+GSIT.US,D,20131224,000000,6.64,6.68,6.62,6.65,8714,0
+GSIT.US,D,20131226,000000,6.65,6.65,6.57,6.57,12100,0
+GSIT.US,D,20131227,000000,6.58,6.66,6.58,6.6,35400,0
+GSIT.US,D,20131230,000000,6.47,6.67,6.47,6.65,43000,0
+GSIT.US,D,20131231,000000,6.67,6.67,6.61,6.64,50513,0
+GSIT.US,D,20140102,000000,6.59,6.65,6.59,6.62,77237,0
+GSIT.US,D,20140103,000000,6.62,6.82,6.518,6.78,168494,0
+GSIT.US,D,20140106,000000,6.79,6.83,6.65,6.66,19400,0
+GSIT.US,D,20140107,000000,6.66,6.71,6.65,6.66,38800,0
+GSIT.US,D,20140108,000000,6.67,6.73,6.47,6.49,41300,0
+GSIT.US,D,20140109,000000,6.49,6.5,6.36,6.46,42900,0
+GSIT.US,D,20140110,000000,6.48,6.59,6.48,6.52,29400,0
+GSIT.US,D,20140113,000000,6.52,6.68,6.43,6.49,46300,0
+GSIT.US,D,20140114,000000,6.6,6.64,6.51,6.61,8000,0
+GSIT.US,D,20140115,000000,6.6,6.63,6.52,6.55,16309,0
+GSIT.US,D,20140116,000000,6.51,6.85,6.51,6.84,61600,0
+GSIT.US,D,20140117,000000,6.8,6.87,6.59,6.69,24500,0
+GSIT.US,D,20140121,000000,6.85,6.85,6.61,6.7,15600,0
+GSIT.US,D,20140122,000000,6.68,6.8,6.67,6.77,50300,0
+GSIT.US,D,20140123,000000,6.81,6.95,6.7,6.75,42828,0
+GSIT.US,D,20140124,000000,6.69,6.77,6.58,6.62,23938,0
+GSIT.US,D,20140127,000000,6.66,6.89,6.65,6.69,50808,0
+GSIT.US,D,20140128,000000,6.67,6.854,6.59,6.78,115116,0
+GSIT.US,D,20140129,000000,6.95,6.95,6.7,6.74,39400,0
+GSIT.US,D,20140130,000000,6.83,6.94,6.72,6.76,52700,0
+GSIT.US,D,20140131,000000,6.6,6.8,6.52,6.66,326300,0
+GSIT.US,D,20140203,000000,6.64,6.73,6.6,6.61,69555,0
+GSIT.US,D,20140204,000000,6.728,6.728,6.6,6.6,43017,0
+GSIT.US,D,20140205,000000,6.54,6.69,6.51,6.66,96767,0
+GSIT.US,D,20140206,000000,6.65,6.85,6.63,6.66,109438,0
+GSIT.US,D,20140207,000000,6.65,6.72,6.62,6.68,81331,0
+GSIT.US,D,20140210,000000,6.65,6.73,6.635,6.71,40624,0
+GSIT.US,D,20140211,000000,6.74,6.8,6.7,6.78,56897,0
+GSIT.US,D,20140212,000000,6.76,6.78,6.65,6.73,67590,0
+GSIT.US,D,20140213,000000,6.7,6.85,6.7,6.85,57118,0
+GSIT.US,D,20140214,000000,6.85,6.9,6.75,6.89,31310,0
+GSIT.US,D,20140218,000000,6.94,7,6.86,6.9,60257,0
+GSIT.US,D,20140219,000000,6.85,6.98,6.69,6.74,36430,0
+GSIT.US,D,20140220,000000,6.74,6.9,6.69,6.88,17688,0
+GSIT.US,D,20140221,000000,6.93,6.93,6.73,6.75,38018,0
+GSIT.US,D,20140224,000000,6.79,6.85,6.6501,6.84,16962,0
+GSIT.US,D,20140225,000000,6.76,6.81,6.64,6.7,18266,0
+GSIT.US,D,20140226,000000,6.72,6.83,6.6142,6.8,33955,0
+GSIT.US,D,20140227,000000,6.76,6.81,6.6922,6.78,13321,0
+GSIT.US,D,20140228,000000,6.79,6.88,6.73,6.81,50537,0
+GSIT.US,D,20140303,000000,6.72,6.88,6.72,6.88,34202,0
+GSIT.US,D,20140304,000000,6.92,7.18,6.92,7.16,214258,0
+GSIT.US,D,20140305,000000,7.12,7.25,7.12,7.19,40535,0
+GSIT.US,D,20140306,000000,7.18,7.24,7.16,7.2,14660,0
+GSIT.US,D,20140307,000000,7.15,7.24,7.02,7.14,25560,0
+GSIT.US,D,20140310,000000,7.1,7.15,7.09,7.13,11408,0
+GSIT.US,D,20140311,000000,7.13,7.13,6.91,6.99,29485,0
+GSIT.US,D,20140312,000000,6.98,7.08,6.871,6.96,19418,0
+GSIT.US,D,20140313,000000,7,7,6.83,6.85,32812,0
+GSIT.US,D,20140314,000000,6.8,7.01,6.8,6.98,50251,0
+GSIT.US,D,20140317,000000,6.99,7.08,6.99,7,29527,0
+GSIT.US,D,20140318,000000,7.03,7.23,6.99,7.02,58558,0
+GSIT.US,D,20140319,000000,6.99,7.1,6.9,6.97,16072,0
+GSIT.US,D,20140320,000000,7,7.08,6.89,6.92,41039,0
+GSIT.US,D,20140321,000000,6.97,7.12,6.83,7.02,46821,0
+GSIT.US,D,20140324,000000,7.05,7.14,6.9,7.02,24679,0
+GSIT.US,D,20140325,000000,7.04,7.14,6.99,6.99,41090,0
+GSIT.US,D,20140326,000000,7.01,7.06,6.7,6.7,40200,0
+GSIT.US,D,20140327,000000,6.73,6.85,6.68,6.82,47954,0
+GSIT.US,D,20140328,000000,6.8,7,6.8,6.82,21084,0
+GSIT.US,D,20140331,000000,6.82,7.02,6.82,6.91,54266,0
+GSIT.US,D,20140401,000000,6.95,7.15,6.9,7.09,37864,0
+GSIT.US,D,20140402,000000,7.08,7.1,7,7.07,13839,0
+GSIT.US,D,20140403,000000,7.04,7.08,6.93,6.98,15886,0
+GSIT.US,D,20140404,000000,7.08,7.08,6.65,6.66,62931,0
+GSIT.US,D,20140407,000000,6.65,6.74,6.55,6.57,35074,0
+GSIT.US,D,20140408,000000,6.68,6.8,6.68,6.7,29478,0
+GSIT.US,D,20140409,000000,6.74,6.87,6.66,6.84,26965,0
+GSIT.US,D,20140410,000000,6.81,6.82,6.52,6.56,51519,0
+GSIT.US,D,20140411,000000,6.4501,6.81,6.4501,6.73,61545,0
+GSIT.US,D,20140414,000000,6.82,6.87,6.73,6.81,44834,0
+GSIT.US,D,20140415,000000,6.85,6.88,6.53,6.69,48097,0
+GSIT.US,D,20140416,000000,6.74,6.74,6.57,6.7,17357,0
+GSIT.US,D,20140417,000000,6.67,6.96,6.65,6.93,27804,0
+GSIT.US,D,20140421,000000,6.94,7.05,6.93,7.02,17692,0
+GSIT.US,D,20140422,000000,6.9111,7.15,6.9111,7.14,25425,0
+GSIT.US,D,20140423,000000,7.1,7.1,6.89,6.89,25299,0
+GSIT.US,D,20140424,000000,6.89,6.89,6.72,6.74,25164,0
+GSIT.US,D,20140425,000000,6.71,6.76,6.46,6.52,38049,0
+GSIT.US,D,20140428,000000,6.52,6.64,6.35,6.4,36836,0
+GSIT.US,D,20140429,000000,6.46,6.46,6.17,6.19,47645,0
+GSIT.US,D,20140430,000000,6.19,6.45,6.07,6.35,60249,0
+GSIT.US,D,20140501,000000,6.31,6.31,6.08,6.16,63337,0
+GSIT.US,D,20140502,000000,6.05,6.5,5.95,5.98,51131,0
+GSIT.US,D,20140505,000000,5.99,6.05,5.75,5.75,26800,0
+GSIT.US,D,20140506,000000,5.71,5.71,5.43,5.47,87698,0
+GSIT.US,D,20140507,000000,5.5,5.56,5.46,5.52,70240,0
+GSIT.US,D,20140508,000000,5.64,5.6899,5.48,5.5,28638,0
+GSIT.US,D,20140509,000000,5.5,5.56,5.5,5.56,30534,0
+GSIT.US,D,20140512,000000,5.57,5.9,5.57,5.87,33959,0
+GSIT.US,D,20140513,000000,5.83,5.85,5.6,5.63,46099,0
+GSIT.US,D,20140514,000000,5.61,5.62,5.52,5.55,68315,0
+GSIT.US,D,20140515,000000,5.5,5.57,5.44,5.44,106945,0
+GSIT.US,D,20140516,000000,5.42,5.54,5.39,5.54,76180,0
+GSIT.US,D,20140519,000000,5.49,5.67,5.49,5.62,42289,0
+GSIT.US,D,20140520,000000,5.7,5.7,5.49,5.51,79851,0
+GSIT.US,D,20140521,000000,5.43,5.58,5.43,5.57,37489,0
+GSIT.US,D,20140522,000000,5.61,5.68,5.61,5.61,28738,0
+GSIT.US,D,20140523,000000,5.63,5.85,5.58,5.81,86385,0
+GSIT.US,D,20140527,000000,5.87,5.94,5.78,5.94,37603,0
+GSIT.US,D,20140528,000000,5.95,5.95,5.75,5.75,25282,0
+GSIT.US,D,20140529,000000,5.79,5.85,5.7,5.72,21716,0
+GSIT.US,D,20140530,000000,5.75,5.75,5.51,5.63,69527,0
+GSIT.US,D,20140602,000000,5.58,5.67,5.51,5.55,55781,0
+GSIT.US,D,20140603,000000,5.52,5.58,5.52,5.54,85949,0
+GSIT.US,D,20140604,000000,5.49,5.57,5.45,5.56,41008,0
+GSIT.US,D,20140605,000000,5.47,5.73,5.47,5.62,48240,0
+GSIT.US,D,20140606,000000,5.54,5.68,5.54,5.64,94277,0
+GSIT.US,D,20140609,000000,5.61,5.76,5.59,5.67,55004,0
+GSIT.US,D,20140610,000000,5.63,5.74,5.59,5.61,27700,0
+GSIT.US,D,20140611,000000,5.6,5.65,5.54,5.56,66314,0
+GSIT.US,D,20140612,000000,5.55,5.62,5.53,5.55,68554,0
+GSIT.US,D,20140613,000000,5.59,5.61,5.5,5.52,75780,0
+GSIT.US,D,20140616,000000,5.51,5.55,5.47,5.47,99004,0
+GSIT.US,D,20140617,000000,5.48,5.59,5.45,5.56,83230,0
+GSIT.US,D,20140618,000000,5.54,5.66,5.41,5.41,69372,0
+GSIT.US,D,20140619,000000,5.44,5.49,5.37,5.44,88864,0
+GSIT.US,D,20140620,000000,5.47,5.49,5.36,5.42,148385,0
+GSIT.US,D,20140623,000000,5.43,5.51,5.42,5.5,122324,0
+GSIT.US,D,20140624,000000,5.5,5.55,5.47,5.5,117543,0
+GSIT.US,D,20140625,000000,5.46,5.57,5.45,5.52,91252,0
+GSIT.US,D,20140626,000000,5.52,5.62,5.46,5.53,73921,0
+GSIT.US,D,20140627,000000,5.47,5.89,5.47,5.65,2796347,0
+GSIT.US,D,20140630,000000,5.69,5.99,5.6,5.96,124508,0
+GSIT.US,D,20140701,000000,5.98,6.22,5.92,6.14,97086,0
+GSIT.US,D,20140702,000000,6.06,6.15,6.02,6.05,41900,0
+GSIT.US,D,20140703,000000,6.1,6.1,6,6.02,7665,0
+GSIT.US,D,20140707,000000,6.01,6.01,5.82,5.88,30448,0
+GSIT.US,D,20140708,000000,5.82,5.88,5.69,5.8,50419,0
+GSIT.US,D,20140709,000000,6.4,6.57,6.33,6.56,498563,0
+GSIT.US,D,20140710,000000,6.42,6.55,6.4,6.5,75689,0
+GSIT.US,D,20140711,000000,6.55,6.62,6.5,6.53,62276,0
+GSIT.US,D,20140714,000000,6.59,6.6,6.5,6.59,99184,0
+GSIT.US,D,20140715,000000,6.57,6.59,6.48,6.52,64138,0
+GSIT.US,D,20140716,000000,6.52,6.55,6.48,6.5,65947,0
+GSIT.US,D,20140717,000000,6.49,6.52,6.48,6.48,61667,0
+GSIT.US,D,20140718,000000,6.51,6.51,6.48,6.51,40201,0
+GSIT.US,D,20140721,000000,6.48,6.49,6.46,6.49,61132,0
+GSIT.US,D,20140722,000000,6.49,6.49,6.48,6.49,40891,0
+GSIT.US,D,20140723,000000,6.49,6.49,6.445,6.45,166429,0
+GSIT.US,D,20140724,000000,6.45,6.47,6.43,6.47,78900,0
+GSIT.US,D,20140725,000000,6.43,6.45,6.43,6.45,85701,0
+GSIT.US,D,20140728,000000,6.43,6.48,6.43,6.48,46524,0
+GSIT.US,D,20140729,000000,6.45,6.49,6.44,6.46,59234,0
+GSIT.US,D,20140730,000000,6.49,6.49,6.425,6.47,53990,0
+GSIT.US,D,20140731,000000,6.43,6.44,6.3,6.4,195390,0
+GSIT.US,D,20140801,000000,6.37,6.465,6.33,6.42,188801,0
+GSIT.US,D,20140804,000000,6.43,6.45,6.4,6.42,259419,0
+GSIT.US,D,20140805,000000,6.41,6.43,6.39,6.4,235703,0
+GSIT.US,D,20140806,000000,6.39,6.42,6.34,6.39,278494,0
+GSIT.US,D,20140807,000000,6.32,6.32,5.56,5.6,255396,0
+GSIT.US,D,20140808,000000,5.62,5.64,5.52,5.54,54054,0
+GSIT.US,D,20140811,000000,5.59,5.59,5.23,5.23,138282,0
+GSIT.US,D,20140812,000000,5.2,5.275,5.1045,5.16,81768,0
+GSIT.US,D,20140813,000000,5.17,5.17,5.05,5.1,60820,0
+GSIT.US,D,20140814,000000,5.09,5.11,5,5.03,99879,0
+GSIT.US,D,20140815,000000,5.06,5.06,4.96,4.97,68878,0
+GSIT.US,D,20140818,000000,4.95,5,4.91,4.94,89963,0
+GSIT.US,D,20140819,000000,6.19,6.2,5.23,5.41,879719,0
+GSIT.US,D,20140820,000000,5.37,5.4,5.3,5.38,128308,0
+GSIT.US,D,20140821,000000,5.4,5.47,5.39,5.47,71932,0
+GSIT.US,D,20140822,000000,5.49,5.5,5.45,5.47,26508,0
+GSIT.US,D,20140825,000000,5.55,5.73,5.5,5.59,204329,0
+GSIT.US,D,20140826,000000,5.54,5.68,5.51,5.65,71009,0
+GSIT.US,D,20140827,000000,5.7,5.7,5.59,5.66,54350,0
+GSIT.US,D,20140828,000000,5.61,5.78,5.61,5.66,108423,0
+GSIT.US,D,20140829,000000,5.7,5.73,5.65,5.66,25312,0
+GSIT.US,D,20140902,000000,5.68,5.73,5.615,5.64,46783,0
+GSIT.US,D,20140903,000000,5.64,5.69,5.46,5.49,64681,0
+GSIT.US,D,20140904,000000,5.46,5.62,5.45,5.535,45716,0
+GSIT.US,D,20140905,000000,5.55,5.55,5.42,5.46,25791,0
+GSIT.US,D,20140908,000000,5.48,5.53,5.35,5.44,45667,0
+GSIT.US,D,20140909,000000,5.44,5.44,5.37,5.4,33091,0
+GSIT.US,D,20140910,000000,5.42,5.49,5.37,5.44,38295,0
+GSIT.US,D,20140911,000000,5.4,5.46,5.35,5.4,42977,0
+GSIT.US,D,20140912,000000,5.4,5.45,5.33,5.435,11889,0
+GSIT.US,D,20140915,000000,5.47,5.47,5.36,5.36,31445,0
+GSIT.US,D,20140916,000000,5.35,5.41,5.35,5.405,14000,0
+GSIT.US,D,20140917,000000,5.39,5.45,5.33,5.33,6344,0
+GSIT.US,D,20140918,000000,5.34,5.44,5.33,5.33,12297,0
+GSIT.US,D,20140919,000000,5.34,5.45,5.32,5.45,47084,0
+GSIT.US,D,20140922,000000,5.41,5.42,5.387,5.415,23078,0
+GSIT.US,D,20140923,000000,5.37,5.42,5.37,5.42,50856,0
+GSIT.US,D,20140924,000000,5.39,5.42,5.38,5.42,21294,0
+GSIT.US,D,20140925,000000,5.37,5.47,5.37,5.47,19945,0
+GSIT.US,D,20140926,000000,5.45,5.45,5.3,5.32,8523,0
+GSIT.US,D,20140929,000000,5.31,5.36,5.3,5.32,2099,0
+GSIT.US,D,20140930,000000,5.36,5.43,5.35,5.41,15905,0
+GSIT.US,D,20141001,000000,5.5,5.5,5.25,5.28,11430,0
+GSIT.US,D,20141002,000000,5.3,5.4,5.26,5.29,11139,0
+GSIT.US,D,20141003,000000,5.27,5.315,5.25,5.26,6664,0
+GSIT.US,D,20141006,000000,5.26,5.29,5.25,5.25,15817,0
+GSIT.US,D,20141007,000000,5.31,5.31,5.25,5.26,4228,0
+GSIT.US,D,20141008,000000,5.26,5.26,5.15,5.15,7769,0
+GSIT.US,D,20141009,000000,5.12,5.15,5.1,5.11,11023,0
+GSIT.US,D,20141010,000000,5.1,5.12,5.07,5.11,25219,0
+GSIT.US,D,20141013,000000,5.08,5.11,5,5.02,35489,0
+GSIT.US,D,20141014,000000,5.02,5.0775,4.985,5,9200,0
+GSIT.US,D,20141015,000000,5,5.08,4.9,4.93,15978,0
+GSIT.US,D,20141016,000000,4.9,4.91,4.72,4.74,27729,0
+GSIT.US,D,20141017,000000,4.75,4.95,4.75,4.82,15104,0
+GSIT.US,D,20141020,000000,4.77,4.88,4.77,4.88,10871,0
+GSIT.US,D,20141021,000000,4.75,5,4.75,4.94,12517,0
+GSIT.US,D,20141022,000000,4.98,4.98,4.83,4.83,4157,0
+GSIT.US,D,20141023,000000,4.75,4.88,4.75,4.78,30485,0
+GSIT.US,D,20141024,000000,4.74,4.94,4.72,4.82,10194,0
+GSIT.US,D,20141027,000000,4.84,4.84,4.8,4.8,13783,0
+GSIT.US,D,20141028,000000,4.92,5.02,4.87,4.92,21894,0
+GSIT.US,D,20141029,000000,4.8385,5.02,4.8385,4.97,13393,0
+GSIT.US,D,20141030,000000,4.95,4.95,4.82,4.82,1133,0
+GSIT.US,D,20141031,000000,4.81,4.88,4.72,4.81,51196,0
+GSIT.US,D,20141103,000000,4.79,4.79,4.6,4.68,18042,0
+GSIT.US,D,20141104,000000,4.65,5.01,4.62,4.89,47145,0
+GSIT.US,D,20141105,000000,4.91,4.94,4.63,4.89,5035,0
+GSIT.US,D,20141106,000000,4.97,4.98,4.94,4.96,7079,0
+GSIT.US,D,20141107,000000,4.94,4.98,4.78,4.88,38773,0
+GSIT.US,D,20141110,000000,4.91,4.91,4.79,4.85,4994,0
+GSIT.US,D,20141111,000000,4.7114,4.91,4.7114,4.86,11777,0
+GSIT.US,D,20141112,000000,4.91,4.97,4.85,4.96,23613,0
+GSIT.US,D,20141113,000000,4.943,5.2,4.943,5.11,27812,0
+GSIT.US,D,20141114,000000,5.16,5.16,5.01,5.12,34052,0
+GSIT.US,D,20141117,000000,5.26,5.44,5.13,5.36,56286,0
+GSIT.US,D,20141118,000000,5.32,5.45,5.15,5.22,35796,0
+GSIT.US,D,20141119,000000,5.15,5.3,5.15,5.29,46733,0
+GSIT.US,D,20141120,000000,5.2,5.3,5.2,5.25,21950,0
+GSIT.US,D,20141121,000000,5.25,5.25,5.11,5.12,17834,0
+GSIT.US,D,20141124,000000,5.18,5.18,4.83,4.85,9908,0
+GSIT.US,D,20141125,000000,4.83,4.89,4.76,4.87,30822,0
+GSIT.US,D,20141126,000000,4.9,5,4.78,4.96,46637,0
+GSIT.US,D,20141128,000000,4.95,5.22,4.86,5.21,47202,0
+GSIT.US,D,20141201,000000,5.2,5.21,5.07,5.12,4809,0
+GSIT.US,D,20141202,000000,5.1,5.16,5.09,5.09,13764,0
+GSIT.US,D,20141203,000000,5.06,5.08,4.87,5.08,14465,0
+GSIT.US,D,20141204,000000,5.05,5.1,4.93,4.94,13651,0
+GSIT.US,D,20141205,000000,5.06,5.085,4.91,5.015,24748,0
+GSIT.US,D,20141208,000000,5,5.3,4.97,5.19,30908,0
+GSIT.US,D,20141209,000000,5.18,5.205,4.95,5.08,13802,0
+GSIT.US,D,20141210,000000,5.09,5.18,4.91,5.01,16621,0
+GSIT.US,D,20141211,000000,5.08,5.1,5,5.03,11264,0
+GSIT.US,D,20141212,000000,5.05,5.09,4.85,5.02,17397,0
+GSIT.US,D,20141215,000000,4.9,5.08,4.88,4.91,17367,0
+GSIT.US,D,20141216,000000,4.91,4.94,4.76,4.83,20690,0
+GSIT.US,D,20141217,000000,4.88,4.88,4.75,4.75,66656,0
+GSIT.US,D,20141218,000000,4.75,4.79,4.64,4.71,40334,0
+GSIT.US,D,20141219,000000,4.67,4.69,4.52,4.69,127360,0
+GSIT.US,D,20141222,000000,4.66,4.75,4.66,4.69,31290,0
+GSIT.US,D,20141223,000000,4.9099,4.9099,4.7,4.78,25176,0
+GSIT.US,D,20141224,000000,4.77,4.83,4.77,4.83,11701,0
+GSIT.US,D,20141226,000000,4.81,4.91,4.81,4.86,21885,0
+GSIT.US,D,20141229,000000,4.91,5.07,4.84,5.07,24304,0
+GSIT.US,D,20141230,000000,5.06,5.06,4.94,5.02,721416,0
+GSIT.US,D,20141231,000000,4.98,5.1055,4.95,4.99,32023,0
+GSIT.US,D,20150102,000000,4.99,5,4.9879,5,20527,0
+GSIT.US,D,20150105,000000,5.01,5.0865,4.95,4.95,32847,0
+GSIT.US,D,20150106,000000,4.98,5.03,4.9,4.99,46065,0
+GSIT.US,D,20150107,000000,4.99,4.99,4.87,4.96,13076,0
+GSIT.US,D,20150108,000000,4.99,5.08,4.98,5.01,18134,0
+GSIT.US,D,20150109,000000,5,5.1,4.97,5.03,28895,0
+GSIT.US,D,20150112,000000,5.0879,5.0879,4.98,5,71414,0
+GSIT.US,D,20150113,000000,5.05,5.21,5.04,5.11,35243,0
+GSIT.US,D,20150114,000000,5.1,5.26,5.0312,5.14,73768,0
+GSIT.US,D,20150115,000000,5.16,5.22,5.02,5.11,32463,0
+GSIT.US,D,20150116,000000,5.12,5.28,5.08,5.26,24450,0
+GSIT.US,D,20150120,000000,5.2,5.35,5.19,5.2599,138226,0
+GSIT.US,D,20150121,000000,5.19,5.28,5.16,5.25,63812,0
+GSIT.US,D,20150122,000000,5.28,5.322,5.2,5.29,45261,0
+GSIT.US,D,20150123,000000,5.23,5.28,5.2101,5.25,36029,0
+GSIT.US,D,20150126,000000,5.24,5.26,5.19,5.21,41700,0
+GSIT.US,D,20150127,000000,5.19,5.25,5.17,5.23,30628,0
+GSIT.US,D,20150128,000000,5.1817,5.25,5.1,5.24,42198,0
+GSIT.US,D,20150129,000000,5.23,5.24,5.17,5.18,55998,0
+GSIT.US,D,20150130,000000,5.18,5.23,5.01,5.05,37400,0
+GSIT.US,D,20150202,000000,5,5.15,5,5.13,19293,0
+GSIT.US,D,20150203,000000,5.08,5.19,5.08,5.14,16263,0
+GSIT.US,D,20150204,000000,5.23,5.25,5.14,5.2,11928,0
+GSIT.US,D,20150205,000000,5.18,5.28,5.15,5.27,18425,0
+GSIT.US,D,20150206,000000,5.25,5.45,5.215,5.45,25069,0
+GSIT.US,D,20150209,000000,5.42,5.5,5.37,5.5,19963,0
+GSIT.US,D,20150210,000000,5.43,5.55,5.37,5.52,27104,0
+GSIT.US,D,20150211,000000,5.4801,5.595,5.4201,5.59,26133,0
+GSIT.US,D,20150212,000000,5.59,5.59,5.49,5.54,25745,0
+GSIT.US,D,20150213,000000,5.56,5.69,5.45,5.64,42226,0
+GSIT.US,D,20150217,000000,5.65,5.66,5.59,5.62,16130,0
+GSIT.US,D,20150218,000000,5.61,5.66,5.58,5.65,27940,0
+GSIT.US,D,20150219,000000,5.63,5.7,5.596,5.6636,16354,0
+GSIT.US,D,20150220,000000,5.61,5.7799,5.61,5.7275,20464,0
+GSIT.US,D,20150223,000000,5.74,5.77,5.72,5.72,16118,0
+GSIT.US,D,20150224,000000,5.77,5.77,5.7,5.74,14460,0
+GSIT.US,D,20150225,000000,5.74,5.74,5.71,5.71,4026,0
+GSIT.US,D,20150226,000000,5.76,5.76,5.7,5.73,2635,0
+GSIT.US,D,20150227,000000,5.78,5.78,5.66,5.71,15648,0
+GSIT.US,D,20150302,000000,5.7,5.77,5.68,5.77,8300,0
+GSIT.US,D,20150303,000000,5.75,5.8,5.74,5.8,20200,0
+GSIT.US,D,20150304,000000,5.78,5.8,5.7,5.76,24200,0
+GSIT.US,D,20150305,000000,5.79,5.85,5.79,5.84,15800,0
+GSIT.US,D,20150306,000000,5.85,5.85,5.58,5.83,19100,0
+GSIT.US,D,20150309,000000,5.84,5.85,5.81,5.82,17800,0
+GSIT.US,D,20150310,000000,5.83,5.85,5.74,5.74,13700,0
+GSIT.US,D,20150311,000000,5.82,5.87,5.75,5.8,10900,0
+GSIT.US,D,20150312,000000,5.8,5.8,5.62,5.63,19100,0
+GSIT.US,D,20150313,000000,5.58,5.78,5.57,5.76,5600,0
+GSIT.US,D,20150316,000000,5.75,5.78,5.59,5.67,8200,0
+GSIT.US,D,20150317,000000,5.6,5.67,5.51,5.51,19900,0
+GSIT.US,D,20150318,000000,5.7,5.74,5.64,5.71,14800,0
+GSIT.US,D,20150319,000000,5.72,5.73,5.68,5.69,10400,0
+GSIT.US,D,20150320,000000,5.72,5.8,5.72,5.8,18700,0
+GSIT.US,D,20150323,000000,5.82,5.84,5.78,5.81,20500,0
+GSIT.US,D,20150324,000000,5.84,5.84,5.8,5.8,12100,0
+GSIT.US,D,20150325,000000,5.8,5.86,5.76,5.77,14300,0
+GSIT.US,D,20150326,000000,5.8,5.87,5.8,5.84,57500,0
+GSIT.US,D,20150327,000000,5.86,5.89,5.83,5.85,12100,0
+GSIT.US,D,20150330,000000,5.88,5.89,5.83,5.86,16600,0
+GSIT.US,D,20150331,000000,5.85,5.9,5.8,5.9,44938,0
+GSIT.US,D,20150401,000000,5.85,5.88,5.78,5.8,33400,0
+GSIT.US,D,20150402,000000,5.87,5.87,5.8,5.85,13900,0
+GSIT.US,D,20150406,000000,5.69,5.82,5.69,5.71,115400,0
+GSIT.US,D,20150407,000000,5.78,5.85,5.61,5.64,260747,0
+GSIT.US,D,20150408,000000,5.65,5.65,5.49,5.56,9600,0
+GSIT.US,D,20150409,000000,5.531,5.65,5.4705,5.63,17742,0
+GSIT.US,D,20150410,000000,5.46,5.58,5.43,5.46,10000,0
+GSIT.US,D,20150413,000000,5.42,5.52,5.42,5.5,22900,0
+GSIT.US,D,20150414,000000,5.42,5.63,5.4,5.43,18400,0
+GSIT.US,D,20150415,000000,5.41,5.5,5.39,5.44,63467,0
+GSIT.US,D,20150416,000000,5.43,5.44,5.26,5.26,14639,0
+GSIT.US,D,20150417,000000,5.28,5.62,5.28,5.39,23300,0
+GSIT.US,D,20150420,000000,5.37,5.37,5.28,5.31,58555,0
+GSIT.US,D,20150421,000000,5.28,5.31,5.26,5.28,15414,0
+GSIT.US,D,20150422,000000,5.26,5.35,5.25,5.33,26341,0
+GSIT.US,D,20150423,000000,5.03,5.33,5.03,5.25,76500,0
+GSIT.US,D,20150424,000000,5.23,5.27,5.2,5.27,19843,0
+GSIT.US,D,20150427,000000,5.2,5.28,5.2,5.28,191500,0
+GSIT.US,D,20150428,000000,5.27,5.29,5.27,5.29,14994,0
+GSIT.US,D,20150430,000000,5.25,5.3,5.25,5.29,19300,0
+GSIT.US,D,20150501,000000,5.34,5.43,5.34,5.36,6300,0
+GSIT.US,D,20150504,000000,5.29,5.44,5.29,5.4,11100,0
+GSIT.US,D,20150505,000000,5.34,5.39,5.32,5.36,26400,0
+GSIT.US,D,20150506,000000,5.32,5.355,5.32,5.34,10864,0
+GSIT.US,D,20150507,000000,5.3,5.39,5.15,5.15,15564,0
+GSIT.US,D,20150508,000000,5.25,5.31,5.15,5.31,41400,0
+GSIT.US,D,20150511,000000,5.25,5.34,5.23,5.34,13500,0
+GSIT.US,D,20150512,000000,5.27,5.31,5.25,5.3,18398,0
+GSIT.US,D,20150513,000000,5.3,5.49,5.15,5.2,53800,0
+GSIT.US,D,20150514,000000,5.22,5.24,5.12,5.12,23400,0
+GSIT.US,D,20150515,000000,5.21,5.21,5.05,5.14,17027,0
+GSIT.US,D,20150518,000000,5.05,5.06,4.92,4.97,61122,0
+GSIT.US,D,20150519,000000,4.93,5.14,4.87,4.9,36015,0
+GSIT.US,D,20150520,000000,4.91,4.95,4.75,4.81,52300,0
+GSIT.US,D,20150521,000000,4.79,4.86,4.75,4.8,65400,0
+GSIT.US,D,20150522,000000,4.75,4.84,4.75,4.75,51400,0
+GSIT.US,D,20150526,000000,4.75,4.94,4.75,4.87,34831,0
+GSIT.US,D,20150527,000000,4.85,5.05,4.85,4.98,43600,0
+GSIT.US,D,20150528,000000,4.95,5.08,4.95,5.06,30549,0
+GSIT.US,D,20150529,000000,5.05,5.08,5,5.08,23100,0
+GSIT.US,D,20150601,000000,5.07,5.2,5.02,5.04,48372,0
+GSIT.US,D,20150602,000000,5.08,5.21,5.07,5.14,14085,0
+GSIT.US,D,20150603,000000,5.17,5.32,5.16,5.26,18500,0
+GSIT.US,D,20150604,000000,5.7,5.7,5.4,5.41,30000,0
+GSIT.US,D,20150605,000000,5.6,5.75,5.47,5.51,42200,0
+GSIT.US,D,20150608,000000,5.53,5.57,5.45,5.55,17600,0
+GSIT.US,D,20150609,000000,5.59,5.61,5.49,5.56,12569,0
+GSIT.US,D,20150610,000000,5.305,5.56,5.305,5.52,14589,0
+GSIT.US,D,20150611,000000,5.53,5.53,5.45,5.45,21972,0
+GSIT.US,D,20150612,000000,5.35,5.36,5.25,5.36,18800,0
+GSIT.US,D,20150615,000000,5.26,5.4,5.25,5.28,20800,0
+GSIT.US,D,20150616,000000,5.25,5.4,5.16,5.3,21200,0
+GSIT.US,D,20150617,000000,5.26,5.37,5.25,5.32,21700,0
+GSIT.US,D,20150618,000000,5.28,5.38,5.23,5.33,25300,0
+GSIT.US,D,20150619,000000,5.34,5.43,5.16,5.27,49900,0
+GSIT.US,D,20150622,000000,5.4,5.49,5.35,5.45,20500,0
+GSIT.US,D,20150623,000000,5.49,5.55,5.46,5.46,12232,0
+GSIT.US,D,20150624,000000,5.37,5.45,5.37,5.45,12900,0
+GSIT.US,D,20150625,000000,5.41,5.46,5.36,5.36,17400,0
+GSIT.US,D,20150626,000000,5.36,5.44,5.22,5.22,45100,0
+GSIT.US,D,20150629,000000,5.2,5.25,5.15,5.17,11500,0
+GSIT.US,D,20150630,000000,5.16,5.38,5.16,5.21,16326,0
+GSIT.US,D,20150701,000000,5.18,5.32,5.18,5.27,11700,0
+GSIT.US,D,20150702,000000,5.3,5.43,5.22,5.32,18900,0
+GSIT.US,D,20150706,000000,5.17,5.29,5.15,5.26,17900,0
+GSIT.US,D,20150707,000000,5.15,5.33,5.14,5.22,19800,0
+GSIT.US,D,20150708,000000,5.17,5.31,5.1,5.18,8400,0
+GSIT.US,D,20150709,000000,5.14,5.25,5,5.02,26000,0
+GSIT.US,D,20150710,000000,5.15,5.15,5,5.02,11900,0
+GSIT.US,D,20150713,000000,5.02,5.17,5,5.07,23100,0
+GSIT.US,D,20150714,000000,5.15,5.16,4.94,4.96,44012,0
+GSIT.US,D,20150715,000000,5,5.05,4.88,4.91,62784,0
+GSIT.US,D,20150716,000000,4.91,4.99,4.84,4.84,34900,0
+GSIT.US,D,20150717,000000,4.86,4.92,4.8,4.89,6900,0
+GSIT.US,D,20150720,000000,4.9,4.95,4.81,4.83,25500,0
+GSIT.US,D,20150721,000000,4.84,4.91,4.84,4.86,8500,0
+GSIT.US,D,20150722,000000,4.84,4.85,4.8,4.85,40600,0
+GSIT.US,D,20150723,000000,4.81,4.87,4.8,4.84,15000,0
+GSIT.US,D,20150724,000000,4.85,4.86,4.81,4.85,25100,0
+GSIT.US,D,20150727,000000,4.85,4.95,4.85,4.89,7900,0
+GSIT.US,D,20150728,000000,4.88,5.09,4.88,5.01,15800,0
+GSIT.US,D,20150729,000000,4.99,5.07,4.98,4.99,4700,0
+GSIT.US,D,20150730,000000,5.11,5.3,5.11,5.28,13400,0
+GSIT.US,D,20150731,000000,5.25,5.25,5.02,5.15,7300,0
+GSIT.US,D,20150803,000000,5.23,5.23,4.96,4.98,10719,0
+GSIT.US,D,20150804,000000,4.95,4.98,4.88,4.91,5900,0
+GSIT.US,D,20150805,000000,4.94,5.27,4.91,5.18,49700,0
+GSIT.US,D,20150806,000000,5.03,5.15,5.01,5.15,5595,0
+GSIT.US,D,20150807,000000,5.01,5.1,5,5,6800,0
+GSIT.US,D,20150810,000000,5.06,5.06,5.01,5.02,2000,0
+GSIT.US,D,20150811,000000,5.03,5.03,5,5,7324,0
+GSIT.US,D,20150812,000000,5,5.07,5,5,15600,0
+GSIT.US,D,20150813,000000,5,5.13,5,5,4000,0
+GSIT.US,D,20150814,000000,5,5.05,5,5,4400,0
+GSIT.US,D,20150817,000000,5,5.05,5,5.01,9100,0
+GSIT.US,D,20150818,000000,5,5.02,5,5.02,1900,0
+GSIT.US,D,20150819,000000,4.95,4.99,4.85,4.87,37500,0
+GSIT.US,D,20150820,000000,4.85,4.87,4.81,4.84,7000,0
+GSIT.US,D,20150821,000000,4.8,5.01,4.75,4.97,11400,0
+GSIT.US,D,20150824,000000,4.9,4.91,4.8864,4.91,1919,0
+GSIT.US,D,20150825,000000,4.59,4.77,4.59,4.75,46600,0
+GSIT.US,D,20150826,000000,4.71,4.75,4.64,4.65,12600,0
+GSIT.US,D,20150827,000000,4.65,4.72,4.65,4.65,12100,0
+GSIT.US,D,20150828,000000,4.67,4.71,4.62,4.62,9600,0
+GSIT.US,D,20150831,000000,4.65,4.69,4.62,4.66,8000,0
+GSIT.US,D,20150901,000000,4.62,4.65,4.62,4.62,20600,0
+GSIT.US,D,20150902,000000,4.72,4.72,4.59,4.6,14400,0
+GSIT.US,D,20150903,000000,4.64,4.66,4.59,4.6,6900,0
+GSIT.US,D,20150904,000000,4.59,4.65,4.56,4.6,11800,0
+GSIT.US,D,20150908,000000,4.61,4.61,4.55,4.57,24900,0
+GSIT.US,D,20150909,000000,4.6,4.6,4.54,4.54,8100,0
+GSIT.US,D,20150910,000000,4.53,4.56,4.35,4.39,13610,0
+GSIT.US,D,20150911,000000,4.42,4.42,4.3,4.31,27000,0
+GSIT.US,D,20150914,000000,4.31,4.35,4.2,4.2,56400,0
+GSIT.US,D,20150915,000000,4.2,4.26,4.2,4.2,26100,0
+GSIT.US,D,20150916,000000,4.2,4.26,4.15,4.21,118300,0
+GSIT.US,D,20150917,000000,4.24,4.44,4.21,4.28,34229,0
+GSIT.US,D,20150918,000000,4.32,4.36,4.25,4.3,30100,0
+GSIT.US,D,20150921,000000,4.25,4.39,4.25,4.31,5000,0
+GSIT.US,D,20150922,000000,4.27,4.34,4.1,4.18,18400,0
+GSIT.US,D,20150923,000000,4.1,4.16,4.1,4.13,9434,0
+GSIT.US,D,20150924,000000,4.1,4.14,4.01,4.03,84207,0
+GSIT.US,D,20150925,000000,4.08,4.2,4,4.05,87500,0
+GSIT.US,D,20150928,000000,4.03,4.11,4.01,4.01,20598,0
+GSIT.US,D,20150929,000000,4.03,4.05,4,4.02,9300,0
+GSIT.US,D,20150930,000000,4,4.1,4,4.06,17600,0
+GSIT.US,D,20151001,000000,4.08,4.09,3.95,4,16400,0
+GSIT.US,D,20151002,000000,3.98,4.01,3.85,3.91,30100,0
+GSIT.US,D,20151005,000000,3.92,4.2,3.91,4.11,329404,0
+GSIT.US,D,20151006,000000,4.05,4.19,4.04,4.15,10100,0
+GSIT.US,D,20151007,000000,4.1,4.2,4.1,4.15,6100,0
+GSIT.US,D,20151008,000000,4.04,4.2,4.03,4.19,11600,0
+GSIT.US,D,20151009,000000,4.06,4.19,4.05,4.09,24300,0
+GSIT.US,D,20151012,000000,4.1,4.14,4.0595,4.09,3734,0
+GSIT.US,D,20151013,000000,4.08,4.16,4.06,4.07,3900,0
+GSIT.US,D,20151014,000000,4.08,4.17,4.08,4.08,2300,0
+GSIT.US,D,20151015,000000,4.16,4.19,4.09,4.11,9500,0
+GSIT.US,D,20151016,000000,4.11,4.16,4.11,4.15,2000,0
+GSIT.US,D,20151019,000000,4.18,4.25,4.09,4.23,21075,0
+GSIT.US,D,20151020,000000,4.17,4.26,4.16,4.24,4600,0
+GSIT.US,D,20151021,000000,4.14,4.32,4.14,4.32,15900,0
+GSIT.US,D,20151022,000000,4.3,4.3,4.22,4.25,24800,0
+GSIT.US,D,20151023,000000,4.16,4.3,4.16,4.21,16500,0
+GSIT.US,D,20151026,000000,4.12,4.28,4.12,4.19,14600,0
+GSIT.US,D,20151027,000000,4.23,4.23,4.06,4.06,22800,0
+GSIT.US,D,20151028,000000,4.2,4.25,4.08,4.25,23800,0
+GSIT.US,D,20151029,000000,4.23,4.25,4.12,4.17,11500,0
+GSIT.US,D,20151030,000000,4.24,4.3,4.22,4.22,32000,0
+GSIT.US,D,20151102,000000,4.21,4.395,4.21,4.34,13851,0
+GSIT.US,D,20151103,000000,4.39,4.49,4.39,4.43,27800,0
+GSIT.US,D,20151104,000000,4.45,4.52,4.39,4.41,13571,0
+GSIT.US,D,20151105,000000,4.47,4.51,4.41,4.42,13500,0
+GSIT.US,D,20151106,000000,4.46,4.55,4.34,4.38,14000,0
+GSIT.US,D,20151109,000000,4.51,4.51,4.4,4.4,9071,0
+GSIT.US,D,20151110,000000,4.4,4.45,4.36,4.45,17400,0
+GSIT.US,D,20151111,000000,4.45,4.47,4.38,4.39,6200,0
+GSIT.US,D,20151112,000000,4.45,4.45,4.32,4.32,7300,0
+GSIT.US,D,20151113,000000,4.37,4.42,4.11,4.36,13800,0
+GSIT.US,D,20151116,000000,4.3,4.41,4.3,4.33,14300,0
+GSIT.US,D,20151117,000000,4.3,4.33,4,4.21,21000,0
+GSIT.US,D,20151118,000000,4.11,4.3,4.11,4.24,10100,0
+GSIT.US,D,20151119,000000,4.24,4.28,4.09,4.12,30500,0
+GSIT.US,D,20151120,000000,4.09,4.2,4.09,4.18,12300,0
+GSIT.US,D,20151123,000000,4.12,4.24,4.11,4.15,8900,0
+GSIT.US,D,20151124,000000,4.05,4.21,4.05,4.18,7900,0
+GSIT.US,D,20151125,000000,4.17,4.24,4.14,4.17,14300,0
+GSIT.US,D,20151127,000000,4.23,4.23,4.14,4.19,12400,0
+GSIT.US,D,20151130,000000,4.14,4.14,4,4,19600,0
+GSIT.US,D,20151201,000000,3.99,4.09,3.93,3.93,19971,0
+GSIT.US,D,20151202,000000,3.98,4.08,3.9,3.9,18604,0
+GSIT.US,D,20151203,000000,3.92,4.045,3.9,3.95,15185,0
+GSIT.US,D,20151204,000000,3.98,4.04,3.9,3.97,12600,0
+GSIT.US,D,20151207,000000,4.18,4.18,3.96,4.05,12900,0
+GSIT.US,D,20151208,000000,3.99,4.1,3.9,3.9,20452,0
+GSIT.US,D,20151209,000000,3.92,4.04,3.9,3.9,23400,0
+GSIT.US,D,20151210,000000,4.08,4.08,3.9,3.9,16700,0
+GSIT.US,D,20151211,000000,3.9,4.01,3.9,3.91,16500,0
+GSIT.US,D,20151214,000000,3.96,4.0899,3.9,3.9,33553,0
+GSIT.US,D,20151215,000000,3.97,3.97,3.88,3.92,19600,0
+GSIT.US,D,20151216,000000,3.88,3.96,3.88,3.88,24000,0
+GSIT.US,D,20151217,000000,3.89,3.94,3.85,3.88,31100,0
+GSIT.US,D,20151218,000000,3.85,3.94,3.85,3.85,68200,0
+GSIT.US,D,20151221,000000,3.85,3.94,3.85,3.9,17300,0
+GSIT.US,D,20151222,000000,3.92,3.95,3.86,3.92,14920,0
+GSIT.US,D,20151223,000000,3.88,3.97,3.88,3.92,10000,0
+GSIT.US,D,20151224,000000,3.9,3.9,3.88,3.88,13448,0
+GSIT.US,D,20151228,000000,3.85,3.9,3.8,3.8,72408,0
+GSIT.US,D,20151229,000000,3.81,3.82,3.8,3.8,38732,0
+GSIT.US,D,20151230,000000,3.8,3.8199,3.75,3.7514,38734,0
+GSIT.US,D,20151231,000000,3.77,3.86,3.72,3.72,47405,0
+GSIT.US,D,20160104,000000,3.71,3.8,3.7,3.76,26670,0
+GSIT.US,D,20160105,000000,3.76,3.76,3.72,3.72,90417,0
+GSIT.US,D,20160106,000000,3.72,3.75,3.72,3.72,32584,0
+GSIT.US,D,20160107,000000,3.69,3.78,3.66,3.66,25045,0
+GSIT.US,D,20160108,000000,3.64,3.79,3.6,3.6,36442,0
+GSIT.US,D,20160111,000000,3.6,3.62,3.45,3.55,92898,0
+GSIT.US,D,20160112,000000,3.54,3.54,3.35,3.35,111584,0
+GSIT.US,D,20160113,000000,3.51,3.52,3.33,3.34,58754,0
+GSIT.US,D,20160114,000000,3.3432,3.597,3.3432,3.53,37267,0
+GSIT.US,D,20160115,000000,3.43,3.53,3.43,3.44,21210,0
+GSIT.US,D,20160119,000000,3.5,3.54,3.43,3.49,29400,0
+GSIT.US,D,20160120,000000,3.45,3.5,3.43,3.46,39446,0
+GSIT.US,D,20160121,000000,3.56,3.65,3.54,3.64,45950,0
+GSIT.US,D,20160122,000000,3.73,3.75,3.64,3.69,28830,0
+GSIT.US,D,20160125,000000,3.65,3.705,3.5,3.5,35694,0
+GSIT.US,D,20160126,000000,3.52,3.64,3.52,3.54,46615,0
+GSIT.US,D,20160127,000000,3.57,3.68,3.49,3.55,24238,0
+GSIT.US,D,20160128,000000,3.54,3.6,3.47,3.48,37060,0
+GSIT.US,D,20160129,000000,3.48,3.55,3.45,3.45,487500,0
+GSIT.US,D,20160201,000000,3.43,3.48,3.3832,3.4,65527,0
+GSIT.US,D,20160202,000000,3.38,3.58,3.38,3.475,32642,0
+GSIT.US,D,20160203,000000,3.5,3.54,3.42,3.48,27246,0
+GSIT.US,D,20160204,000000,3.53,3.59,3.49,3.51,31520,0
+GSIT.US,D,20160205,000000,3.46,3.51,3.46,3.47,23446,0
+GSIT.US,D,20160208,000000,3.41,3.5,3.41,3.48,38103,0
+GSIT.US,D,20160209,000000,3.49,3.53,3.48,3.49,26983,0
+GSIT.US,D,20160210,000000,3.5,3.51,3.497,3.5,18176,0
+GSIT.US,D,20160211,000000,3.43,3.5,3.43,3.49,43519,0
+GSIT.US,D,20160212,000000,3.48,3.5,3.398,3.5,22963,0
+GSIT.US,D,20160216,000000,3.5,3.65,3.4401,3.49,43912,0
+GSIT.US,D,20160217,000000,3.49,3.53,3.49,3.52,24130,0
+GSIT.US,D,20160218,000000,3.55,3.55,3.4989,3.5,38301,0
+GSIT.US,D,20160219,000000,3.48,3.53,3.42,3.45,138756,0
+GSIT.US,D,20160222,000000,3.45,3.58,3.41,3.41,172724,0
+GSIT.US,D,20160223,000000,3.46,3.5,3.4,3.4,31846,0
+GSIT.US,D,20160224,000000,3.42,3.45,3.4,3.44,99157,0
+GSIT.US,D,20160225,000000,3.44,3.5,3.4,3.45,48927,0
+GSIT.US,D,20160226,000000,3.44,3.8,3.44,3.8,32962,0
+GSIT.US,D,20160229,000000,3.8,4.04,3.8,3.91,38045,0
+GSIT.US,D,20160301,000000,3.98,4,3.775,3.94,27759,0
+GSIT.US,D,20160302,000000,3.99,4.07,3.88,3.88,21327,0
+GSIT.US,D,20160303,000000,3.93,4,3.88,3.97,20982,0
+GSIT.US,D,20160304,000000,3.93,4.1,3.78,4.02,20489,0
+GSIT.US,D,20160307,000000,3.98,4.172,3.98,4.04,14567,0
+GSIT.US,D,20160308,000000,4.124,4.16,3.88,3.88,17222,0
+GSIT.US,D,20160309,000000,3.81,4.05,3.81,3.89,15663,0
+GSIT.US,D,20160310,000000,3.91,3.98,3.8,3.8,14092,0
+GSIT.US,D,20160311,000000,3.84,4.04,3.84,3.89,21187,0
+GSIT.US,D,20160314,000000,3.73,4.05,3.73,3.94,14205,0
+GSIT.US,D,20160315,000000,4.06,4.1,3.91,3.91,18781,0
+GSIT.US,D,20160316,000000,3.94,4.1,3.93,3.99,18364,0
+GSIT.US,D,20160317,000000,3.95,4.08,3.95,4.01,20401,0
+GSIT.US,D,20160318,000000,4.08,4.39,4.04,4.39,38573,0
+GSIT.US,D,20160321,000000,4.3,4.5,4.2901,4.38,26359,0
+GSIT.US,D,20160322,000000,4.41,4.5,4.26,4.38,16119,0
+GSIT.US,D,20160323,000000,4.28,4.4,4.09,4.09,12562,0
+GSIT.US,D,20160324,000000,4.6,4.6,4.25,4.29,16897,0
+GSIT.US,D,20160328,000000,4.28,4.39,4.11,4.12,8152,0
+GSIT.US,D,20160329,000000,4.64,4.64,3.99,4.05,163538,0
+GSIT.US,D,20160330,000000,4.06,4.25,4.06,4.13,10056,0
+GSIT.US,D,20160331,000000,4.16,4.35,4.02,4.1,10763,0
+GSIT.US,D,20160401,000000,4.12,4.25,4.12,4.16,9091,0
+GSIT.US,D,20160404,000000,4.02,4.212,4.02,4.05,131940,0
+GSIT.US,D,20160405,000000,4.1,4.1,4.0201,4.06,19679,0
+GSIT.US,D,20160406,000000,4.0201,4.07,3.88,3.92,80581,0
+GSIT.US,D,20160407,000000,3.8101,3.96,3.8101,3.86,10352,0
+GSIT.US,D,20160408,000000,3.89,4.06,3.8,3.81,31426,0
+GSIT.US,D,20160411,000000,3.87,4.02,3.8101,3.91,58461,0
+GSIT.US,D,20160412,000000,4.01,4.2625,3.97,4.1,14984,0
+GSIT.US,D,20160413,000000,4.09,4.21,4.06,4.11,51899,0
+GSIT.US,D,20160414,000000,4.14,4.27,4.14,4.2,95940,0
+GSIT.US,D,20160415,000000,4,4.16,4,4,13479,0
+GSIT.US,D,20160418,000000,4,4.03,3.9256,3.96,7261,0
+GSIT.US,D,20160419,000000,3.91,4.21,3.8305,4.01,242837,0
+GSIT.US,D,20160420,000000,4.025,4.13,3.96,4.11,13450,0
+GSIT.US,D,20160421,000000,4.1,4.15,3.95,4.03,31680,0
+GSIT.US,D,20160422,000000,3.96,4.13,3.93,4.07,19102,0
+GSIT.US,D,20160425,000000,4.2,4.2,4.02,4.05,67232,0
+GSIT.US,D,20160426,000000,4.08,4.13,4.07,4.07,17566,0
+GSIT.US,D,20160427,000000,4.15,4.15,4.034,4.06,15451,0
+GSIT.US,D,20160428,000000,4.07,4.14,4.05,4.07,20061,0
+GSIT.US,D,20160429,000000,3.9024,4,3.87,3.97,21342,0
+GSIT.US,D,20160502,000000,3.875,3.93,3.87,3.87,6146,0
+GSIT.US,D,20160503,000000,3.83,3.85,3.78,3.78,3871,0
+GSIT.US,D,20160504,000000,3.79,3.96,3.58,3.58,44370,0
+GSIT.US,D,20160505,000000,3.65,3.9,3.54,3.65,28825,0
+GSIT.US,D,20160506,000000,3.6,3.73,3.5,3.59,30567,0
+GSIT.US,D,20160509,000000,3.63,3.63,3.59,3.6,2064,0
+GSIT.US,D,20160510,000000,3.56,3.67,3.56,3.67,13026,0
+GSIT.US,D,20160511,000000,3.68,3.93,3.6485,3.84,43106,0
+GSIT.US,D,20160512,000000,3.8985,3.92,3.8,3.84,34770,0
+GSIT.US,D,20160513,000000,3.89,3.9,3.65,3.68,34340,0
+GSIT.US,D,20160516,000000,3.95,3.95,3.67,3.67,68194,0
+GSIT.US,D,20160517,000000,3.67,3.79,3.61,3.71,34256,0
+GSIT.US,D,20160518,000000,3.68,3.9,3.6642,3.77,33107,0
+GSIT.US,D,20160519,000000,3.74,3.88,3.6901,3.78,11382,0
+GSIT.US,D,20160520,000000,3.88,3.9,3.7601,3.77,20533,0
+GSIT.US,D,20160523,000000,3.71,3.9,3.71,3.9,70973,0
+GSIT.US,D,20160524,000000,3.8999,3.98,3.78,3.79,30319,0
+GSIT.US,D,20160525,000000,3.7901,3.87,3.79,3.8,9329,0
+GSIT.US,D,20160526,000000,3.83,3.9,3.8,3.81,20787,0
+GSIT.US,D,20160527,000000,3.82,3.89,3.82,3.84,1840,0
+GSIT.US,D,20160531,000000,3.84,4.14,3.84,4,121787,0
+GSIT.US,D,20160601,000000,3.99,4.13,3.99,4.025,25612,0
+GSIT.US,D,20160602,000000,4.03,4.2,4.03,4.04,28992,0
+GSIT.US,D,20160603,000000,4.08,4.2,4.03,4.09,35100,0
+GSIT.US,D,20160606,000000,4.1,4.2,4.1,4.2,52966,0
+GSIT.US,D,20160607,000000,4.2,4.23,4.1,4.18,51917,0
+GSIT.US,D,20160608,000000,4.18,4.2,4.16,4.19,28691,0
+GSIT.US,D,20160609,000000,4.19,4.2,4.16,4.16,27447,0
+GSIT.US,D,20160610,000000,4.17,4.2,4.07,4.08,17939,0
+GSIT.US,D,20160613,000000,4.11,4.14,4.05,4.05,56656,0
+GSIT.US,D,20160614,000000,4.08,4.18,3.93,3.97,16567,0
+GSIT.US,D,20160615,000000,4,4.17,3.88,3.98,26667,0
+GSIT.US,D,20160616,000000,3.98,4.08,3.93,3.93,25587,0
+GSIT.US,D,20160617,000000,3.94,3.96,3.89,3.94,17842,0
+GSIT.US,D,20160620,000000,3.93,4.09,3.93,4,63705,0
+GSIT.US,D,20160621,000000,4.05,4.2,4,4.2,26686,0
+GSIT.US,D,20160622,000000,4.13,4.2,4.11,4.15,38116,0
+GSIT.US,D,20160623,000000,4.16,4.34,4.16,4.26,42188,0
+GSIT.US,D,20160624,000000,4.21,4.21,3.95,3.95,38316,0
+GSIT.US,D,20160627,000000,3.9,3.96,3.85,3.89,53407,0
+GSIT.US,D,20160628,000000,4.05,4.1,3.87,4.01,53601,0
+GSIT.US,D,20160629,000000,4.23,4.23,4.02,4.02,12750,0
+GSIT.US,D,20160630,000000,4.08,4.29,4.08,4.17,19969,0
+GSIT.US,D,20160701,000000,4.12,4.12,4.03,4.04,25611,0
+GSIT.US,D,20160705,000000,4.18,4.19,4.1,4.14,57783,0
+GSIT.US,D,20160706,000000,4.1,4.14,4.1,4.12,21310,0
+GSIT.US,D,20160707,000000,4.18,4.19,4.15,4.17,19809,0
+GSIT.US,D,20160708,000000,4.18,4.19,4.14,4.18,17487,0
+GSIT.US,D,20160711,000000,4.18,4.385,4.18,4.38,21007,0
+GSIT.US,D,20160712,000000,4.4,4.65,4.4,4.56,39367,0
+GSIT.US,D,20160713,000000,4.4992,4.6,4.4992,4.59,32374,0
+GSIT.US,D,20160714,000000,4.63,4.7,4.59,4.64,43763,0
+GSIT.US,D,20160715,000000,4.6894,4.81,4.6495,4.72,24280,0
+GSIT.US,D,20160718,000000,4.73,5.02,4.73,4.93,76410,0
+GSIT.US,D,20160719,000000,4.96,4.96,4.66,4.85,27589,0
+GSIT.US,D,20160720,000000,4.92,4.99,4.84,4.93,105003,0
+GSIT.US,D,20160721,000000,4.96,5.03,4.9,4.99,54615,0
+GSIT.US,D,20160722,000000,5,5.12,4.99,5.06,26876,0
+GSIT.US,D,20160725,000000,5.09,5.15,4.98,5.07,25650,0
+GSIT.US,D,20160726,000000,5.12,5.14,5.0601,5.12,29628,0
+GSIT.US,D,20160727,000000,5.15,5.21,5.12,5.13,29838,0
+GSIT.US,D,20160728,000000,5.14,5.24,5.09,5.22,27947,0
+GSIT.US,D,20160729,000000,5.22,5.22,4.75,4.87,33456,0
+GSIT.US,D,20160801,000000,4.8536,5.02,4.85,4.99,25142,0
+GSIT.US,D,20160802,000000,4.98,4.99,4.92,4.92,16157,0
+GSIT.US,D,20160803,000000,4.88,5,4.88,5,61481,0
+GSIT.US,D,20160804,000000,4.99,5,4.98,4.98,32730,0
+GSIT.US,D,20160805,000000,4.96,5.1,4.96,5.01,36424,0
+GSIT.US,D,20160808,000000,4.97,5.01,4.81,4.88,32426,0
+GSIT.US,D,20160809,000000,4.91,4.97,4.91,4.97,18978,0
+GSIT.US,D,20160810,000000,4.99,5,4.87,4.95,25914,0
+GSIT.US,D,20160811,000000,4.92,4.98,4.89,4.89,7917,0
+GSIT.US,D,20160812,000000,4.94,5.05,4.94,5,26694,0
+GSIT.US,D,20160815,000000,5.01,5.02,4.98,4.98,27378,0
+GSIT.US,D,20160816,000000,5,5.02,4.88,4.94,11500,0
+GSIT.US,D,20160817,000000,4.88,4.88,4.76,4.78,604,0
+GSIT.US,D,20160818,000000,4.6778,4.95,4.6,4.75,24907,0
+GSIT.US,D,20160819,000000,4.75,4.98,4.75,4.92,24114,0
+GSIT.US,D,20160822,000000,4.95,4.97,4.84,4.85,8310,0
+GSIT.US,D,20160823,000000,4.9596,4.98,4.82,4.83,10485,0
+GSIT.US,D,20160824,000000,4.97,4.97,4.75,4.76,2300,0
+GSIT.US,D,20160825,000000,4.75,4.9,4.75,4.81,2765,0
+GSIT.US,D,20160826,000000,4.85,4.9,4.82,4.9,12410,0
+GSIT.US,D,20160829,000000,4.9,4.9,4.81,4.81,5626,0
+GSIT.US,D,20160830,000000,4.81,4.93,4.81,4.86,3995,0
+GSIT.US,D,20160831,000000,4.9,4.9,4.84,4.89,13231,0
+GSIT.US,D,20160901,000000,4.86,4.9,4.86,4.88,7385,0
+GSIT.US,D,20160902,000000,4.87,4.87,4.82,4.83,22423,0
+GSIT.US,D,20160906,000000,4.81,4.845,4.8,4.82,24531,0
+GSIT.US,D,20160907,000000,4.82,4.8205,4.75,4.8,36788,0
+GSIT.US,D,20160908,000000,4.8199,4.84,4.78,4.82,15715,0
+GSIT.US,D,20160909,000000,4.751,4.798,4.63,4.63,142138,0
+GSIT.US,D,20160912,000000,4.62,4.72,4.56,4.65,84502,0
+GSIT.US,D,20160913,000000,4.5984,4.73,4.59,4.7199,12049,0
+GSIT.US,D,20160914,000000,4.66,4.7399,4.48,4.5099,50482,0
+GSIT.US,D,20160915,000000,4.5084,4.61,4.5,4.57,39916,0
+GSIT.US,D,20160916,000000,4.57,4.64,4.46,4.52,54812,0
+GSIT.US,D,20160919,000000,4.57,4.64,4.52,4.52,12971,0
+GSIT.US,D,20160920,000000,4.5407,4.62,4.47,4.5,1313,0
+GSIT.US,D,20160921,000000,4.609,4.61,4.4701,4.49,17105,0
+GSIT.US,D,20160922,000000,4.5,4.68,4.5,4.57,14267,0
+GSIT.US,D,20160923,000000,4.5979,4.6,4.55,4.55,16782,0
+GSIT.US,D,20160926,000000,4.51,4.58,4.49,4.56,68650,0
+GSIT.US,D,20160927,000000,4.5411,4.61,4.5411,4.61,17200,0
+GSIT.US,D,20160928,000000,4.72,4.72,4.61,4.61,6133,0
+GSIT.US,D,20160929,000000,4.64,4.7,4.638,4.66,13189,0
+GSIT.US,D,20160930,000000,4.72,4.75,4.65,4.731,13889,0
+GSIT.US,D,20161003,000000,4.76,4.9,4.76,4.9,93737,0
+GSIT.US,D,20161004,000000,4.9,5,4.85,4.92,195044,0
+GSIT.US,D,20161005,000000,4.91,5,4.84,5,90878,0
+GSIT.US,D,20161006,000000,4.96,5,4.92,4.96,28449,0
+GSIT.US,D,20161007,000000,4.96,5.05,4.96,5.05,69541,0
+GSIT.US,D,20161010,000000,5.05,5.05,5.03,5.05,9821,0
+GSIT.US,D,20161011,000000,5,5.05,5,5.03,4300,0
+GSIT.US,D,20161012,000000,5.05,5.05,4.98,5.0399,29549,0
+GSIT.US,D,20161013,000000,4.99,5.04,4.88,5.01,407879,0
+GSIT.US,D,20161014,000000,4.92,5.05,4.81,5.05,11161,0
+GSIT.US,D,20161017,000000,5,5.15,5,5.13,56287,0
+GSIT.US,D,20161018,000000,5.15,5.18,5.094,5.14,20845,0
+GSIT.US,D,20161019,000000,5.1899,5.19,5.11,5.19,3610,0
+GSIT.US,D,20161020,000000,5.1799,5.19,5.17,5.17,5492,0
+GSIT.US,D,20161021,000000,5.18,5.22,5.1,5.2,209398,0
+GSIT.US,D,20161024,000000,5.2352,5.25,5.21,5.25,12941,0
+GSIT.US,D,20161025,000000,5.2201,5.3,5.19,5.22,34068,0
+GSIT.US,D,20161026,000000,5.2,5.23,5.18,5.18,17493,0
+GSIT.US,D,20161027,000000,5.22,5.23,5.155,5.19,28887,0
+GSIT.US,D,20161028,000000,5.3,5.37,5.19,5.26,129029,0
+GSIT.US,D,20161031,000000,5.3,5.3,5.28,5.28,20516,0
+GSIT.US,D,20161101,000000,5.28,5.3,5.07,5.08,30826,0
+GSIT.US,D,20161102,000000,5.24,5.24,4.7101,4.94,9720,0
+GSIT.US,D,20161103,000000,4.88,5.02,4.8001,5,65474,0
+GSIT.US,D,20161104,000000,5.0006,5.02,4.97,4.99,44141,0
+GSIT.US,D,20161107,000000,5,5.02,4.995,5.02,19316,0
+GSIT.US,D,20161108,000000,5.02,5.15,5.01,5.11,38920,0
+GSIT.US,D,20161109,000000,4.9101,5.13,4.9101,5.1,5768,0
+GSIT.US,D,20161110,000000,5.08,5.14,5.04,5.07,6403,0
+GSIT.US,D,20161111,000000,5.1,5.1,5.05,5.075,1848,0
+GSIT.US,D,20161114,000000,5.1,5.1,5.05,5.09,12247,0
+GSIT.US,D,20161115,000000,5.05,5.06,5,5.06,60325,0
+GSIT.US,D,20161116,000000,5.17,5.19,5.0582,5.18,48100,0
+GSIT.US,D,20161117,000000,5.13,5.18,5.12,5.17,58606,0
+GSIT.US,D,20161118,000000,5.14,5.2,5.13,5.19,59186,0
+GSIT.US,D,20161121,000000,5.19,5.21,5.16,5.16,58795,0
+GSIT.US,D,20161122,000000,5.19,5.35,5.19,5.35,47434,0
+GSIT.US,D,20161123,000000,5.35,5.44,5.34,5.39,61973,0
+GSIT.US,D,20161125,000000,5.42,5.5,5.42,5.45,17771,0
+GSIT.US,D,20161128,000000,5.35,5.55,5.3472,5.5,195890,0
+GSIT.US,D,20161129,000000,5.5,5.54,5.46,5.47,54047,0
+GSIT.US,D,20161130,000000,5.49,5.5,5.4,5.4,13942,0
+GSIT.US,D,20161201,000000,5.47,5.5,5.14,5.22,24868,0
+GSIT.US,D,20161202,000000,5.24,5.4,5.22,5.38,9175,0
+GSIT.US,D,20161205,000000,5.43,5.5,5.43,5.46,18407,0
+GSIT.US,D,20161206,000000,5.466,5.5,5.466,5.48,9008,0
+GSIT.US,D,20161207,000000,5.48,5.54,5.47,5.53,129377,0
+GSIT.US,D,20161208,000000,5.53,5.75,5.5101,5.68,45618,0
+GSIT.US,D,20161209,000000,5.73,5.73,5.61,5.66,13559,0
+GSIT.US,D,20161212,000000,5.68,5.72,5.61,5.67,16958,0
+GSIT.US,D,20161213,000000,5.7,5.86,5.665,5.83,50421,0
+GSIT.US,D,20161214,000000,5.84,5.9,5.8101,5.89,33066,0
+GSIT.US,D,20161215,000000,5.86,6.1207,5.8,6.03,69875,0
+GSIT.US,D,20161216,000000,5.99,6.05,5.9846,5.99,31786,0
+GSIT.US,D,20161219,000000,6.03,6.04,6,6.03,30401,0
+GSIT.US,D,20161220,000000,5.99,6.1,5.98,6.08,67870,0
+GSIT.US,D,20161221,000000,6.0999,6.23,6.0702,6.23,57614,0
+GSIT.US,D,20161222,000000,6.21,6.23,6.12,6.23,110625,0
+GSIT.US,D,20161223,000000,6.22,6.3,6.2,6.3,43225,0
+GSIT.US,D,20161227,000000,6.3,6.34,6.17,6.24,59018,0
+GSIT.US,D,20161228,000000,6.2,6.29,6.13,6.19,105354,0
+GSIT.US,D,20161229,000000,6.16,6.22,6.04,6.19,57274,0
+GSIT.US,D,20161230,000000,6.19,6.27,6.1402,6.2,13961,0
+GSIT.US,D,20170103,000000,6.23,6.24,6.1,6.12,46810,0
+GSIT.US,D,20170104,000000,6.1129,6.12,6.04,6.06,15459,0
+GSIT.US,D,20170105,000000,6.1,6.12,6.01,6.06,17816,0
+GSIT.US,D,20170106,000000,6,6.11,6,6.05,10228,0
+GSIT.US,D,20170109,000000,6.05,6.05,6.03,6.03,15197,0
+GSIT.US,D,20170110,000000,6.04,6.09,6.01,6.02,25475,0
+GSIT.US,D,20170111,000000,5.99,6.13,5.96,6.13,14361,0
+GSIT.US,D,20170112,000000,6.15,6.15,6.1,6.1,13670,0
+GSIT.US,D,20170113,000000,6.14,6.14,6.1,6.13,15920,0
+GSIT.US,D,20170117,000000,6.18,6.18,6.1,6.13,54769,0
+GSIT.US,D,20170118,000000,6.11,6.14,6.09,6.1,13359,0
+GSIT.US,D,20170119,000000,6.1136,6.13,6.1,6.11,15635,0
+GSIT.US,D,20170120,000000,6.13,6.13,6.1,6.1,9963,0
+GSIT.US,D,20170123,000000,6.13,6.13,6.1,6.1,43229,0
+GSIT.US,D,20170124,000000,6.1,6.13,6.05,6.12,30678,0
+GSIT.US,D,20170125,000000,6.13,6.35,6.13,6.34,80129,0
+GSIT.US,D,20170126,000000,6.3112,6.4,6.295,6.39,23062,0
+GSIT.US,D,20170127,000000,6.1,6.37,6.051,6.35,52007,0
+GSIT.US,D,20170130,000000,6.28,6.32,6.16,6.16,51594,0
+GSIT.US,D,20170131,000000,6.15,6.165,6.1,6.11,71171,0
+GSIT.US,D,20170201,000000,6.1005,6.2,6.1,6.13,16623,0
+GSIT.US,D,20170202,000000,6.14,6.17,6.08,6.13,66417,0
+GSIT.US,D,20170203,000000,6.1,6.105,5.99,5.99,24018,0
+GSIT.US,D,20170206,000000,5.97,5.985,5.73,5.73,27249,0
+GSIT.US,D,20170207,000000,5.8,5.84,5.58,5.74,12099,0
+GSIT.US,D,20170208,000000,5.78,5.7899,5.6001,5.63,6138,0
+GSIT.US,D,20170209,000000,5.65,5.71,5.65,5.67,50206,0
+GSIT.US,D,20170210,000000,5.66,5.6801,5.6,5.68,11120,0
+GSIT.US,D,20170213,000000,5.65,5.87,5.65,5.71,22267,0
+GSIT.US,D,20170214,000000,5.72,5.78,5.6701,5.69,30316,0
+GSIT.US,D,20170215,000000,5.665,5.71,5.665,5.69,30319,0
+GSIT.US,D,20170216,000000,5.69,5.77,5.625,5.72,42423,0
+GSIT.US,D,20170217,000000,5.7,7.06,5.7,6.99,1565874,0
+GSIT.US,D,20170221,000000,7.2,7.5,7.05,7.13,866241,0
+GSIT.US,D,20170222,000000,7.15,7.15,6.6801,6.8897,344534,0
+GSIT.US,D,20170223,000000,6.89,7.2,6.75,7.01,293793,0
+GSIT.US,D,20170224,000000,7,7.03,6.85,6.9,80208,0
+GSIT.US,D,20170227,000000,7,7.0672,6.84,7.03,125648,0
+GSIT.US,D,20170228,000000,7.03,7.09,6.95,7,107667,0
+GSIT.US,D,20170301,000000,7.02,7.07,6.97,6.97,76840,0
+GSIT.US,D,20170302,000000,7,7.06,6.9,6.96,111421,0
+GSIT.US,D,20170303,000000,6.97,7.01,6.9506,6.97,236795,0
+GSIT.US,D,20170306,000000,6.98,7.06,6.91,6.98,76547,0
+GSIT.US,D,20170307,000000,6.98,7.4595,6.98,7.39,331085,0
+GSIT.US,D,20170308,000000,7.44,7.7399,7.08,7.18,281424,0
+GSIT.US,D,20170309,000000,7.13,7.35,6.98,7.07,60426,0
+GSIT.US,D,20170310,000000,7,7.22,7,7.1,58269,0
+GSIT.US,D,20170313,000000,7.23,7.39,7.14,7.38,68139,0
+GSIT.US,D,20170314,000000,7.44,8,7.38,8,484437,0
+GSIT.US,D,20170315,000000,8,8.95,7.9,8.89,798395,0
+GSIT.US,D,20170316,000000,8.92,9.12,8.601,8.89,575081,0
+GSIT.US,D,20170317,000000,8.9,9.68,8.8866,9.4,525568,0
+GSIT.US,D,20170320,000000,9.57,9.57,8.91,8.95,436818,0
+GSIT.US,D,20170321,000000,9.04,9.14,8.6,8.81,286030,0
+GSIT.US,D,20170322,000000,8.85,8.915,8.26,8.35,209250,0
+GSIT.US,D,20170323,000000,8.38,8.74,8.38,8.72,108941,0
+GSIT.US,D,20170324,000000,8.76,8.89,8.51,8.58,165205,0
+GSIT.US,D,20170327,000000,8.59,8.68,8.3535,8.52,151379,0
+GSIT.US,D,20170328,000000,8.46,8.67,8.46,8.56,106788,0
+GSIT.US,D,20170329,000000,8.55,8.79,8.5101,8.69,114723,0
+GSIT.US,D,20170330,000000,8.75,8.81,8.54,8.66,121799,0
+GSIT.US,D,20170331,000000,8.67,8.77,8.5,8.7,182760,0
+GSIT.US,D,20170403,000000,8.75,8.85,8.17,8.2,107024,0
+GSIT.US,D,20170404,000000,8.25,8.3165,7.9,7.99,239394,0
+GSIT.US,D,20170405,000000,8.03,8.2,7.93,7.93,107249,0
+GSIT.US,D,20170406,000000,7.93,8.2,7.8,8.11,76447,0
+GSIT.US,D,20170407,000000,8.11,8.32,7.985,8.18,77773,0
+GSIT.US,D,20170410,000000,8.21,8.3076,8.0301,8.05,125634,0
+GSIT.US,D,20170411,000000,8.01,8.21,7.9387,8.05,96811,0
+GSIT.US,D,20170412,000000,8.02,8.05,7.56,7.63,161052,0
+GSIT.US,D,20170413,000000,7.6,7.72,7.5,7.63,309356,0
+GSIT.US,D,20170417,000000,7.63,7.76,7.6,7.6,58452,0
+GSIT.US,D,20170418,000000,7.61,7.74,7.55,7.68,81208,0
+GSIT.US,D,20170419,000000,7.71,7.81,7.69,7.81,40806,0
+GSIT.US,D,20170420,000000,7.84,8.24,7.84,8.17,149142,0
+GSIT.US,D,20170421,000000,8.13,8.21,7.871,7.92,67139,0
+GSIT.US,D,20170424,000000,7.97,8.0398,7.7704,7.81,55221,0
+GSIT.US,D,20170425,000000,7.92,8.14,7.91,8.09,65201,0
+GSIT.US,D,20170426,000000,8.14,8.279,8,8.08,69654,0
+GSIT.US,D,20170427,000000,8.08,8.24,8.04,8.19,46724,0
+GSIT.US,D,20170428,000000,8.15,8.21,8,8.03,40034,0
+GSIT.US,D,20170501,000000,8.04,8.205,8.03,8.2,35537,0
+GSIT.US,D,20170502,000000,8.2,8.2,7.96,8.03,66396,0
+GSIT.US,D,20170503,000000,7.98,8.089,7.6801,7.72,86782,0
+GSIT.US,D,20170504,000000,7.68,7.8375,7.5176,7.72,66524,0
+GSIT.US,D,20170505,000000,7.54,7.7,7.5214,7.68,72903,0
+GSIT.US,D,20170508,000000,7.64,7.68,7.3011,7.4,126832,0
+GSIT.US,D,20170509,000000,7.4,7.54,7.31,7.54,142872,0
+GSIT.US,D,20170510,000000,7.51,8.5,7.457,8.38,919933,0
+GSIT.US,D,20170511,000000,8.35,8.45,8.14,8.36,289783,0
+GSIT.US,D,20170512,000000,8.45,8.64,8.42,8.6,206035,0
+GSIT.US,D,20170515,000000,8.66,8.6604,7.95,7.96,219645,0
+GSIT.US,D,20170516,000000,7.93,8.081,7.81,7.91,78286,0
+GSIT.US,D,20170517,000000,7.83,7.92,7.7,7.72,104272,0
+GSIT.US,D,20170518,000000,7.7,7.81,7.65,7.78,53585,0
+GSIT.US,D,20170519,000000,7.8,7.98,7.8,7.83,54763,0
+GSIT.US,D,20170522,000000,7.84,8,7.8013,7.99,77358,0
+GSIT.US,D,20170523,000000,8,8,7.66,7.74,58406,0
+GSIT.US,D,20170524,000000,7.74,7.9,7.62,7.63,64444,0
+GSIT.US,D,20170525,000000,7.62,7.8,7.6,7.73,67027,0
+GSIT.US,D,20170526,000000,7.78,7.91,7.74,7.84,97848,0
+GSIT.US,D,20170530,000000,7.85,7.914,7.67,7.7,127987,0
+GSIT.US,D,20170531,000000,7.7,8.23,7.62,8.21,231613,0
+GSIT.US,D,20170601,000000,8.25,8.54,8.212,8.36,157776,0
+GSIT.US,D,20170602,000000,8.52,8.57,8.38,8.56,79051,0
+GSIT.US,D,20170605,000000,8.56,8.6,8.4,8.46,45368,0
+GSIT.US,D,20170606,000000,8.37,8.58,8.37,8.49,60225,0
+GSIT.US,D,20170607,000000,8.5,8.57,8.43,8.51,39481,0
+GSIT.US,D,20170608,000000,8.55,8.72,8.43,8.68,115698,0
+GSIT.US,D,20170609,000000,8.75,8.89,8.38,8.49,128538,0
+GSIT.US,D,20170612,000000,8.5,8.5,7.7,7.79,151153,0
+GSIT.US,D,20170613,000000,7.8,8.01,7.72,7.87,117009,0
+GSIT.US,D,20170614,000000,7.89,8.37,7.8,7.92,100957,0
+GSIT.US,D,20170615,000000,7.83,8.1,7.8,7.82,111033,0
+GSIT.US,D,20170616,000000,7.82,7.93,7.73,7.82,70152,0
+GSIT.US,D,20170619,000000,7.84,7.99,7.7553,7.95,102522,0
+GSIT.US,D,20170620,000000,7.94,8.04,7.86,7.91,60074,0
+GSIT.US,D,20170621,000000,7.98,8.03,7.57,7.59,107467,0
+GSIT.US,D,20170622,000000,7.61,7.95,7.61,7.81,110317,0
+GSIT.US,D,20170623,000000,7.81,7.94,7.65,7.9,1467776,0
+GSIT.US,D,20170626,000000,7.9,8.3,7.9,8.16,141453,0
+GSIT.US,D,20170627,000000,8.15,8.21,7.85,7.86,47547,0
+GSIT.US,D,20170628,000000,7.88,7.92,7.72,7.91,90987,0
+GSIT.US,D,20170629,000000,7.91,7.91,7.85,7.89,107255,0
+GSIT.US,D,20170630,000000,7.9,7.945,7.8,7.86,91516,0
+GSIT.US,D,20170703,000000,7.89,7.89,7.76,7.83,37790,0
+GSIT.US,D,20170705,000000,7.88,7.96,7.75,7.87,98590,0
+GSIT.US,D,20170706,000000,7.85,7.93,7.7164,7.9,59377,0
+GSIT.US,D,20170707,000000,7.91,8.27,7.91,8.2,56418,0
+GSIT.US,D,20170710,000000,8.23,8.23,8.02,8.07,76015,0
+GSIT.US,D,20170711,000000,8.07,8.2,7.96,8.08,49938,0
+GSIT.US,D,20170712,000000,8.12,8.19,8,8.12,39557,0
+GSIT.US,D,20170713,000000,8.1,8.11,7.96,8.01,26745,0
+GSIT.US,D,20170714,000000,7.98,7.98,7.76,7.91,77019,0
+GSIT.US,D,20170717,000000,7.86,8,7.83,7.96,54234,0
+GSIT.US,D,20170718,000000,7.93,7.98,7.82,7.9,45240,0
+GSIT.US,D,20170719,000000,7.92,7.95,7.86,7.92,35307,0
+GSIT.US,D,20170720,000000,7.91,7.945,7.8175,7.91,39662,0
+GSIT.US,D,20170721,000000,7.96,8.23,7.88,8.19,85428,0
+GSIT.US,D,20170724,000000,8.2,8.23,7.89,7.98,62402,0
+GSIT.US,D,20170725,000000,7.99,8.09,7.885,7.95,51427,0
+GSIT.US,D,20170726,000000,7.95,7.98,7.89,7.96,39395,0
+GSIT.US,D,20170727,000000,7.96,8.132,7.86,7.93,73165,0
+GSIT.US,D,20170728,000000,7.86,7.95,6.75,7.22,288846,0
+GSIT.US,D,20170731,000000,7.22,7.34,7.2,7.26,174169,0
+GSIT.US,D,20170801,000000,7.25,7.36,7.24,7.28,71914,0
+GSIT.US,D,20170802,000000,7.27,7.29,7.16,7.2,110655,0
+GSIT.US,D,20170803,000000,7.25,7.25,7.12,7.2,100154,0
+GSIT.US,D,20170804,000000,7.18,7.24,7.11,7.12,44820,0
+GSIT.US,D,20170807,000000,7.09,7.12,6.981,7.03,93905,0
+GSIT.US,D,20170808,000000,6.98,7.02,6.84,6.96,207305,0
+GSIT.US,D,20170809,000000,6.87,7.15,6.87,6.94,57069,0
+GSIT.US,D,20170810,000000,6.87,6.9069,6.6,6.65,118682,0
+GSIT.US,D,20170811,000000,6.65,6.72,6.55,6.61,55529,0
+GSIT.US,D,20170814,000000,6.6,6.79,6.6,6.79,34692,0
+GSIT.US,D,20170815,000000,6.79,6.79,6.62,6.63,32870,0
+GSIT.US,D,20170816,000000,6.63,6.73,6.53,6.55,40972,0
+GSIT.US,D,20170817,000000,6.51,6.5805,6.26,6.26,78592,0
+GSIT.US,D,20170818,000000,6.2,6.3777,6.05,6.25,61606,0
+GSIT.US,D,20170821,000000,6.22,6.39,6.2,6.35,41194,0
+GSIT.US,D,20170822,000000,6.39,6.426,6.33,6.34,28982,0
+GSIT.US,D,20170823,000000,6.3,6.4,6.18,6.26,59423,0
+GSIT.US,D,20170824,000000,6.25,6.36,6.16,6.27,68800,0
+GSIT.US,D,20170825,000000,6.28,6.39,6.25,6.36,37930,0
+GSIT.US,D,20170828,000000,6.33,6.48,6.32,6.46,39263,0
+GSIT.US,D,20170829,000000,6.415,6.68,6.411,6.68,38360,0
+GSIT.US,D,20170830,000000,6.7,6.7474,6.53,6.57,60161,0
+GSIT.US,D,20170831,000000,6.62,6.86,6.61,6.64,92402,0
+GSIT.US,D,20170901,000000,6.64,6.74,6.52,6.64,26719,0
+GSIT.US,D,20170905,000000,6.64,6.71,6.4407,6.56,33620,0
+GSIT.US,D,20170906,000000,6.6,6.61,6.47,6.59,24209,0
+GSIT.US,D,20170907,000000,6.56,6.7,6.53,6.65,57497,0
+GSIT.US,D,20170908,000000,6.61,6.7,6.54,6.58,36269,0
+GSIT.US,D,20170911,000000,6.56,6.75,6.56,6.71,26501,0
+GSIT.US,D,20170912,000000,6.71,7,6.71,6.88,25862,0
+GSIT.US,D,20170913,000000,6.89,7.07,6.88,7.01,35753,0
+GSIT.US,D,20170914,000000,7,7.3,7,7.12,34009,0
+GSIT.US,D,20170915,000000,7.12,7.1679,7.02,7.06,55733,0
+GSIT.US,D,20170918,000000,7.08,7.14,6.86,6.89,41668,0
+GSIT.US,D,20170919,000000,6.8,7,6.8,6.93,39869,0
+GSIT.US,D,20170920,000000,6.85,6.95,6.83,6.86,45904,0
+GSIT.US,D,20170921,000000,6.85,6.94,6.8,6.9,21115,0
+GSIT.US,D,20170922,000000,6.88,6.94,6.88,6.93,18252,0
+GSIT.US,D,20170925,000000,6.9,6.9,6.67,6.75,22547,0
+GSIT.US,D,20170926,000000,6.75,6.9,6.74,6.84,42214,0
+GSIT.US,D,20170927,000000,6.85,7.13,6.85,7.1,42403,0
+GSIT.US,D,20170928,000000,7.12,7.38,7.1,7.37,39472,0
+GSIT.US,D,20170929,000000,7.4,7.4,7.2,7.28,29438,0
+GSIT.US,D,20171002,000000,7.27,7.4,7.24,7.39,36086,0
+GSIT.US,D,20171003,000000,7.39,7.45,7.39,7.4,31167,0
+GSIT.US,D,20171004,000000,7.42,7.42,7.16,7.22,25660,0
+GSIT.US,D,20171005,000000,7.29,7.3,6.96,7.3,14403,0
+GSIT.US,D,20171006,000000,7.21,7.34,7.19,7.23,23711,0
+GSIT.US,D,20171009,000000,7.23,7.34,7.23,7.28,23099,0
+GSIT.US,D,20171010,000000,7.32,7.37,7.28,7.35,25027,0
+GSIT.US,D,20171011,000000,7.35,7.63,7.35,7.54,31276,0
+GSIT.US,D,20171012,000000,7.53,7.53,7.4,7.4,17442,0
+GSIT.US,D,20171013,000000,7.35,7.45,7.35,7.36,14277,0
+GSIT.US,D,20171016,000000,7.37,7.49,7.3571,7.49,26093,0
+GSIT.US,D,20171017,000000,7.48,7.54,7.41,7.43,14125,0
+GSIT.US,D,20171018,000000,7.4157,7.46,7.3,7.34,27654,0
+GSIT.US,D,20171019,000000,7.29,7.29,6.98,7.13,32591,0
+GSIT.US,D,20171020,000000,7.19,7.24,7,7.16,31372,0
+GSIT.US,D,20171023,000000,7.18,7.18,6.98,6.98,12834,0
+GSIT.US,D,20171024,000000,6.97,7.16,6.96,6.98,11950,0
+GSIT.US,D,20171025,000000,6.95,6.95,6.6509,6.91,16088,0
+GSIT.US,D,20171026,000000,6.91,6.99,6.875,6.96,13598,0
+GSIT.US,D,20171027,000000,6.96,6.96,6.813,6.85,87773,0
+GSIT.US,D,20171030,000000,6.86,6.916,6.79,6.86,59238,0
+GSIT.US,D,20171031,000000,6.86,7,6.82,6.92,72750,0
+GSIT.US,D,20171101,000000,6.96,6.96,6.83,6.88,19407,0
+GSIT.US,D,20171102,000000,7.37,8.1294,7.25,7.91,250947,0
+GSIT.US,D,20171103,000000,7.95,8.09,7.9444,8.02,63179,0
+GSIT.US,D,20171106,000000,7.94,8.15,7.94,7.95,92691,0
+GSIT.US,D,20171107,000000,7.95,8,7.75,7.83,54712,0
+GSIT.US,D,20171108,000000,7.83,7.98,7.7987,7.91,26889,0
+GSIT.US,D,20171109,000000,7.88,7.89,7.66,7.87,34918,0
+GSIT.US,D,20171110,000000,7.91,8.03,7.85,7.92,21850,0
+GSIT.US,D,20171113,000000,7.91,7.92,7.82,7.92,30634,0
+GSIT.US,D,20171114,000000,7.88,7.98,7.8,7.94,90898,0
+GSIT.US,D,20171115,000000,7.91,7.94,7.78,7.89,45402,0
+GSIT.US,D,20171116,000000,7.97,8.1,7.93,8.04,81330,0
+GSIT.US,D,20171117,000000,8.01,8.05,7.91,8.01,36373,0
+GSIT.US,D,20171120,000000,8,8.06,7.92,8.04,40649,0
+GSIT.US,D,20171121,000000,8.06,8.14,8,8.1,74782,0
+GSIT.US,D,20171122,000000,8.15,8.65,8.15,8.42,152418,0
+GSIT.US,D,20171124,000000,8.42,8.469,8.42,8.44,17546,0
+GSIT.US,D,20171127,000000,8.45,8.451,8.06,8.09,50180,0
+GSIT.US,D,20171128,000000,8.19,8.2255,8.19,8.19,42038,0
+GSIT.US,D,20171129,000000,8.2,8.27,7.91,8.03,60767,0
+GSIT.US,D,20171130,000000,8.12,8.12,7.95,7.97,51238,0
+GSIT.US,D,20171201,000000,7.94,7.94,7.41,7.61,57755,0
+GSIT.US,D,20171204,000000,7.71,7.93,7.45,7.45,39750,0
+GSIT.US,D,20171205,000000,7.63,7.63,7.3,7.44,50377,0
+GSIT.US,D,20171206,000000,7.44,7.44,7.16,7.2,37092,0
+GSIT.US,D,20171207,000000,7.2,7.48,7.18,7.22,18926,0
+GSIT.US,D,20171208,000000,7.21,7.2499,7.01,7.01,48394,0
+GSIT.US,D,20171211,000000,7,7.25,6.98,7.21,50900,0
+GSIT.US,D,20171212,000000,7.18,7.38,7.1657,7.19,35204,0
+GSIT.US,D,20171213,000000,7.2,7.41,7.2,7.2,46637,0
+GSIT.US,D,20171214,000000,7.2,7.28,7.13,7.17,18940,0
+GSIT.US,D,20171215,000000,7.17,7.52,7.15,7.46,96043,0
+GSIT.US,D,20171218,000000,7.47,7.81,7.4699,7.75,138608,0
+GSIT.US,D,20171219,000000,7.75,8.12,7.7,8.01,133392,0
+GSIT.US,D,20171220,000000,8.01,8.1,7.89,8.06,105492,0
+GSIT.US,D,20171221,000000,7.96,8.43,7.96,8.38,160482,0
+GSIT.US,D,20171222,000000,8.2,8.31,8,8.02,97071,0
+GSIT.US,D,20171226,000000,7.95,8.32,7.87,8.24,60406,0
+GSIT.US,D,20171227,000000,8.08,8.24,8,8.01,60326,0
+GSIT.US,D,20171228,000000,7.91,8.14,7.9,7.99,78023,0
+GSIT.US,D,20171229,000000,7.93,8.02,7.9,7.96,75919,0
+GSIT.US,D,20180102,000000,7.93,8.08,7.93,8.01,37809,0
+GSIT.US,D,20180103,000000,8,8.1428,7.96,8.02,34530,0
+GSIT.US,D,20180104,000000,8.05,8.13,7.9391,8.08,22160,0
+GSIT.US,D,20180105,000000,8.11,8.11,8,8.04,16748,0
+GSIT.US,D,20180108,000000,7.98,8.07,7.9305,8.03,30518,0
+GSIT.US,D,20180109,000000,8.03,8.04,7.9249,7.94,24061,0
+GSIT.US,D,20180110,000000,7.94,8.02,7.91,7.94,22199,0
+GSIT.US,D,20180111,000000,7.92,8.14,7.92,8.09,18632,0
+GSIT.US,D,20180112,000000,8.12,8.289,8.0715,8.25,43271,0
+GSIT.US,D,20180116,000000,8.26,8.35,8.135,8.17,78715,0
+GSIT.US,D,20180117,000000,8.22,8.24,8.02,8.16,48499,0
+GSIT.US,D,20180118,000000,8.15,8.24,8.11,8.16,44509,0
+GSIT.US,D,20180119,000000,8.15,8.5,8.1,8.47,65071,0
+GSIT.US,D,20180122,000000,8.46,8.49,8.2888,8.38,38459,0
+GSIT.US,D,20180123,000000,8.45,8.53,8.45,8.53,138712,0
+GSIT.US,D,20180124,000000,8.53,8.7,8.5,8.69,108863,0
+GSIT.US,D,20180125,000000,8.7,8.74,8.6,8.65,76296,0
+GSIT.US,D,20180126,000000,8.45,8.45,8.11,8.12,126312,0
+GSIT.US,D,20180129,000000,8.08,8.24,7.9118,8.09,97184,0
+GSIT.US,D,20180130,000000,7.97,8.09,7.9301,8.01,74352,0
+GSIT.US,D,20180131,000000,8.05,8.13,7.95,8.03,75230,0
+GSIT.US,D,20180201,000000,8,8.05,7.97,7.98,37881,0
+GSIT.US,D,20180202,000000,7.95,8.01,7.6,7.64,94597,0
+GSIT.US,D,20180205,000000,7.6,7.74,7.28,7.29,58118,0
+GSIT.US,D,20180206,000000,7.16,7.5351,7.1,7.23,61869,0
+GSIT.US,D,20180207,000000,7.21,7.39,7.101,7.27,88709,0
+GSIT.US,D,20180208,000000,7.29,7.32,7.2,7.23,33269,0
+GSIT.US,D,20180209,000000,7.29,7.8,7.29,7.73,56429,0
+GSIT.US,D,20180212,000000,7.74,7.93,7.61,7.75,47759,0
+GSIT.US,D,20180213,000000,7.68,7.7352,7.56,7.64,33605,0
+GSIT.US,D,20180214,000000,7.6,7.6496,7.36,7.56,73035,0
+GSIT.US,D,20180215,000000,7.6,7.9,7.515,7.79,20478,0
+GSIT.US,D,20180216,000000,7.76,8,7.61,7.81,34908,0
+GSIT.US,D,20180220,000000,7.8,7.9108,7.71,7.79,23597,0
+GSIT.US,D,20180221,000000,7.82,7.92,7.69,7.75,22599,0
+GSIT.US,D,20180222,000000,7.76,7.95,7.69,7.83,18411,0
+GSIT.US,D,20180223,000000,7.89,7.95,7.6353,7.92,20083,0
+GSIT.US,D,20180226,000000,7.93,7.98,7.84,7.9,21077,0
+GSIT.US,D,20180227,000000,7.85,8,7.85,7.93,53700,0
+GSIT.US,D,20180228,000000,7.94,8,7.53,7.56,44712,0
+GSIT.US,D,20180301,000000,7.55,7.73,7.51,7.66,26085,0
+GSIT.US,D,20180302,000000,7.58,7.98,7.58,7.91,25697,0
+GSIT.US,D,20180305,000000,7.9,8,7.81,7.93,23058,0
+GSIT.US,D,20180306,000000,7.93,7.97,7.81,7.92,24441,0
+GSIT.US,D,20180307,000000,7.86,8.4,7.7,8.37,53853,0
+GSIT.US,D,20180308,000000,8.36,8.79,8.3123,8.68,51338,0
+GSIT.US,D,20180309,000000,8.72,8.9,8.601,8.88,29751,0
+GSIT.US,D,20180312,000000,8.9,8.94,8.78,8.93,51785,0
+GSIT.US,D,20180313,000000,8.94,8.94,8.84,8.87,50621,0
+GSIT.US,D,20180314,000000,8.88,8.88,8.22,8.7,42597,0
+GSIT.US,D,20180315,000000,8.71,8.86,8.6,8.61,20295,0
+GSIT.US,D,20180316,000000,8.6,8.765,8.55,8.64,55412,0
+GSIT.US,D,20180319,000000,8.57,8.7,8.35,8.57,29176,0
+GSIT.US,D,20180320,000000,8.38,8.4664,8.38,8.4,27338,0
+GSIT.US,D,20180321,000000,8.39,8.43,8.35,8.4,22427,0
+GSIT.US,D,20180322,000000,8.36,8.43,8.35,8.35,19037,0
+GSIT.US,D,20180323,000000,8.38,8.43,8.1,8.1,29291,0
+GSIT.US,D,20180326,000000,8.09,8.43,8.09,8.39,25000,0
+GSIT.US,D,20180327,000000,8.41,8.41,7.711,7.74,37827,0
+GSIT.US,D,20180328,000000,7.65,7.85,7.63,7.64,28340,0
+GSIT.US,D,20180329,000000,7.65,7.89,7.4,7.41,74873,0
+GSIT.US,D,20180402,000000,7.41,7.67,7.1,7.19,47604,0
+GSIT.US,D,20180403,000000,7.19,7.36,7.06,7.31,43903,0
+GSIT.US,D,20180404,000000,7.23,7.52,7.23,7.48,11840,0
+GSIT.US,D,20180405,000000,7.47,7.47,7.3447,7.45,15109,0
+GSIT.US,D,20180406,000000,7.4,7.5,7.25,7.27,21746,0
+GSIT.US,D,20180409,000000,7.32,7.68,7.32,7.41,22109,0
+GSIT.US,D,20180410,000000,7.49,7.61,7.35,7.45,23478,0
+GSIT.US,D,20180411,000000,7.55,7.66,7.35,7.55,17825,0
+GSIT.US,D,20180412,000000,7.67,7.67,7.48,7.55,16107,0
+GSIT.US,D,20180413,000000,7.56,7.72,7.45,7.68,14033,0
+GSIT.US,D,20180416,000000,7.74,7.78,7.6,7.65,17697,0
+GSIT.US,D,20180417,000000,7.7,7.93,7.7,7.84,21990,0
+GSIT.US,D,20180418,000000,7.85,7.9699,7.68,7.88,20849,0
+GSIT.US,D,20180419,000000,7.86,7.86,7.621,7.83,15130,0
+GSIT.US,D,20180420,000000,7.75,7.81,7.7125,7.73,17095,0
+GSIT.US,D,20180423,000000,7.72,7.73,7.4,7.48,24929,0
+GSIT.US,D,20180424,000000,7.5,7.68,7.36,7.4,30163,0
+GSIT.US,D,20180425,000000,7.35,7.64,7.35,7.4,18039,0
+GSIT.US,D,20180426,000000,7.41,7.55,7.41,7.46,17818,0
+GSIT.US,D,20180427,000000,7.46,7.46,7.31,7.36,11512,0
+GSIT.US,D,20180430,000000,7.35,7.4,7.215,7.33,23188,0
+GSIT.US,D,20180501,000000,7.61,7.61,7.29,7.37,12385,0
+GSIT.US,D,20180502,000000,7.36,7.66,7.325,7.37,38328,0
+GSIT.US,D,20180503,000000,7.38,7.4,7.15,7.16,30908,0
+GSIT.US,D,20180504,000000,7.2,7.7,7.2,7.56,29854,0
+GSIT.US,D,20180507,000000,7.5,7.79,7.5,7.7,16034,0
+GSIT.US,D,20180508,000000,7.7102,7.82,7.6,7.82,16705,0
+GSIT.US,D,20180509,000000,7.72,7.92,7.72,7.88,21917,0
+GSIT.US,D,20180510,000000,7.84,7.84,7.58,7.6,38760,0
+GSIT.US,D,20180511,000000,7.58,7.66,7.45,7.47,19939,0
+GSIT.US,D,20180514,000000,7.47,7.579,7.2,7.22,39407,0
+GSIT.US,D,20180515,000000,7.26,7.3699,7.23,7.3,22524,0
+GSIT.US,D,20180516,000000,7.32,7.55,7.32,7.48,28488,0
+GSIT.US,D,20180517,000000,7.43,7.525,7.36,7.52,44560,0
+GSIT.US,D,20180518,000000,7.52,7.64,7.46,7.51,45625,0
+GSIT.US,D,20180521,000000,7.5,7.57,7.46,7.53,30464,0
+GSIT.US,D,20180522,000000,7.52,7.58,7.38,7.42,60546,0
+GSIT.US,D,20180523,000000,7.42,7.42,7.31,7.38,23549,0
+GSIT.US,D,20180524,000000,7.38,7.45,7.38,7.43,49033,0
+GSIT.US,D,20180525,000000,7.4552,7.58,7.44,7.53,25606,0
+GSIT.US,D,20180529,000000,7.5,7.53,7.313,7.52,49402,0
+GSIT.US,D,20180530,000000,7.47,7.68,7.365,7.62,57812,0
+GSIT.US,D,20180531,000000,7.58,7.74,7.58,7.62,32299,0
+GSIT.US,D,20180601,000000,7.65,7.66,7.47,7.63,35061,0
+GSIT.US,D,20180604,000000,7.64,7.69,7.53,7.6,21842,0
+GSIT.US,D,20180605,000000,7.7,7.7,7.51,7.65,28413,0
+GSIT.US,D,20180606,000000,7.68,7.68,7.56,7.65,27913,0
+GSIT.US,D,20180607,000000,7.71,7.7244,7.57,7.66,61502,0
+GSIT.US,D,20180608,000000,7.64,7.68,7.6,7.64,39365,0
+GSIT.US,D,20180611,000000,7.63,7.89,7.5762,7.83,52034,0
+GSIT.US,D,20180612,000000,7.79,8.07,7.73,7.83,48771,0
+GSIT.US,D,20180613,000000,7.82,8.06,7.748,7.87,37242,0
+GSIT.US,D,20180614,000000,7.88,7.945,7.54,7.68,33546,0
+GSIT.US,D,20180615,000000,7.62,7.89,7.62,7.81,57421,0
+GSIT.US,D,20180618,000000,7.8,7.81,7.61,7.78,31234,0
+GSIT.US,D,20180619,000000,7.76,7.76,7.61,7.66,45371,0
+GSIT.US,D,20180620,000000,7.69,7.76,7.61,7.65,55053,0
+GSIT.US,D,20180621,000000,7.68,7.78,7.4,7.45,60427,0
+GSIT.US,D,20180622,000000,7.45,7.59,7.11,7.13,1510131,0
+GSIT.US,D,20180625,000000,7.15,7.27,7.13,7.19,63726,0
+GSIT.US,D,20180626,000000,7.16,7.97,7.16,7.86,36883,0
+GSIT.US,D,20180627,000000,7.86,7.95,7.64,7.64,29727,0
+GSIT.US,D,20180628,000000,7.63,7.72,7.56,7.58,20982,0
+GSIT.US,D,20180629,000000,7.59,7.65,7.5,7.52,12690,0
+GSIT.US,D,20180702,000000,7.48,7.69,7.48,7.6,9998,0
+GSIT.US,D,20180703,000000,7.57,7.59,7.21,7.25,23136,0
+GSIT.US,D,20180705,000000,7.28,7.41,7.27,7.29,71847,0
+GSIT.US,D,20180706,000000,7.3,7.47,7.25,7.39,21743,0
+GSIT.US,D,20180709,000000,7.42,7.47,7.32,7.39,15733,0
+GSIT.US,D,20180710,000000,7.41,7.55,7.41,7.46,14895,0
+GSIT.US,D,20180711,000000,7.46,7.47,7.25,7.27,15301,0
+GSIT.US,D,20180712,000000,7.2602,7.355,7.12,7.15,18886,0
+GSIT.US,D,20180713,000000,7.18,7.31,7.18,7.26,11704,0
+GSIT.US,D,20180716,000000,7.3422,7.3422,7.21,7.27,15149,0
+GSIT.US,D,20180717,000000,7.27,7.34,7.21,7.23,12048,0
+GSIT.US,D,20180718,000000,7.21,7.32,7.16,7.19,13385,0
+GSIT.US,D,20180719,000000,7.2,7.41,7.2,7.33,19847,0
+GSIT.US,D,20180720,000000,7.3,7.44,7.2977,7.33,5414,0
+GSIT.US,D,20180723,000000,7.33,7.35,7.17,7.21,22918,0
+GSIT.US,D,20180724,000000,7.2,7.33,7.17,7.21,22405,0
+GSIT.US,D,20180725,000000,7.2,7.23,7.08,7.12,18604,0
+GSIT.US,D,20180726,000000,7.09,7.195,7.01,7.16,29673,0
+GSIT.US,D,20180727,000000,7.19,7.19,7.01,7.07,38242,0
+GSIT.US,D,20180730,000000,7.06,7.06,6.63,6.7,126659,0
+GSIT.US,D,20180731,000000,6.69,6.95,6.66,6.85,141227,0
+GSIT.US,D,20180801,000000,6.84,6.96,6.83,6.89,17600,0
+GSIT.US,D,20180802,000000,6.87,7.025,6.87,7.01,11820,0
+GSIT.US,D,20180803,000000,7,7.025,6.95,7,8989,0
+GSIT.US,D,20180806,000000,6.95,7.0299,6.77,6.82,14827,0
+GSIT.US,D,20180807,000000,6.8,6.95,6.7693,6.89,9535,0
+GSIT.US,D,20180808,000000,6.88,6.88,6.67,6.67,20275,0
+GSIT.US,D,20180809,000000,6.68,6.81,6.56,6.56,19546,0
+GSIT.US,D,20180810,000000,6.56,6.69,6.56,6.665,7136,0
+GSIT.US,D,20180813,000000,6.66,6.71,6.47,6.48,29263,0
+GSIT.US,D,20180814,000000,6.48,6.5436,6.25,6.35,36833,0
+GSIT.US,D,20180815,000000,6.34,6.35,6.02,6.35,84178,0
+GSIT.US,D,20180816,000000,6.32,6.74,6.32,6.5,126035,0
+GSIT.US,D,20180817,000000,6.48,6.72,6.41,6.48,11496,0
+GSIT.US,D,20180820,000000,6.47,6.58,6.46,6.46,9833,0
+GSIT.US,D,20180821,000000,6.46,6.59,6.16,6.32,39912,0
+GSIT.US,D,20180822,000000,6.29,6.64,6.271,6.6,45856,0
+GSIT.US,D,20180823,000000,6.65,7.09,6.5,6.62,115208,0
+GSIT.US,D,20180824,000000,6.57,6.75,6.57,6.65,21917,0
+GSIT.US,D,20180827,000000,6.61,6.74,6.5501,6.56,25037,0
+GSIT.US,D,20180828,000000,6.57,6.71,6.56,6.6,21690,0
+GSIT.US,D,20180829,000000,6.63,6.99,6.62,6.96,31520,0
+GSIT.US,D,20180830,000000,6.95,7,6.82,6.94,50305,0
+GSIT.US,D,20180831,000000,6.9,7.06,6.9,7.01,48104,0
+GSIT.US,D,20180904,000000,6.97,7.31,6.97,7.24,26080,0
+GSIT.US,D,20180905,000000,7.24,7.39,7.16,7.23,11471,0
+GSIT.US,D,20180906,000000,7.22,7.31,6.95,6.95,27312,0
+GSIT.US,D,20180907,000000,6.92,7,6.88,6.88,10313,0
+GSIT.US,D,20180910,000000,6.81,6.88,6.6,6.6,21374,0
+GSIT.US,D,20180911,000000,6.59,6.65,6.45,6.45,13947,0
+GSIT.US,D,20180912,000000,6.4,6.5,6.25,6.25,21170,0
+GSIT.US,D,20180913,000000,6.25,6.44,6.25,6.31,19875,0
+GSIT.US,D,20180914,000000,6.4,6.4632,6.38,6.4,17261,0
+GSIT.US,D,20180917,000000,6.4,6.5,6.35,6.44,34271,0
+GSIT.US,D,20180918,000000,6.55,6.63,6.46,6.51,21165,0
+GSIT.US,D,20180919,000000,6.51,6.56,6.5,6.51,16199,0
+GSIT.US,D,20180920,000000,6.54,6.69,6.5,6.63,12826,0
+GSIT.US,D,20180921,000000,6.6,6.88,6.6,6.88,55871,0
+GSIT.US,D,20180924,000000,6.84,6.9364,6.73,6.84,11075,0
+GSIT.US,D,20180925,000000,6.81,6.84,6.75,6.79,11423,0
+GSIT.US,D,20180926,000000,6.9399,6.9399,6.725,6.76,10445,0
+GSIT.US,D,20180927,000000,6.81,6.85,6.74,6.78,17465,0
+GSIT.US,D,20180928,000000,6.79,7.16,6.75,6.9,15100,0
+GSIT.US,D,20181001,000000,6.91,7.03,6.87,6.9,8882,0
+GSIT.US,D,20181002,000000,6.9,6.94,6.7741,6.86,73170,0
+GSIT.US,D,20181003,000000,6.82,7.1,6.82,7.05,12625,0
+GSIT.US,D,20181004,000000,7.06,7.06,6.84,6.85,17395,0
+GSIT.US,D,20181005,000000,6.84,6.94,6.75,6.87,17019,0
+GSIT.US,D,20181008,000000,6.87,6.91,6.75,6.75,40253,0
+GSIT.US,D,20181009,000000,6.71,6.74,6.66,6.66,17557,0
+GSIT.US,D,20181010,000000,6.67,6.67,6.56,6.58,30304,0
+GSIT.US,D,20181011,000000,6.56,6.7,6.51,6.51,19990,0
+GSIT.US,D,20181012,000000,6.53,6.58,6.42,6.45,51972,0
+GSIT.US,D,20181015,000000,6.48,6.55,6.44,6.47,7584,0
+GSIT.US,D,20181016,000000,6.65,6.65,6.45,6.45,17510,0
+GSIT.US,D,20181017,000000,6.5,6.5,6.4,6.43,44878,0
+GSIT.US,D,20181018,000000,6.4,6.4199,6.27,6.27,19753,0
+GSIT.US,D,20181019,000000,6.3,6.3,6.15,6.15,24279,0
+GSIT.US,D,20181022,000000,6.1027,6.13,6,6.01,41532,0
+GSIT.US,D,20181023,000000,6,6.36,6,6.26,86895,0
+GSIT.US,D,20181024,000000,6.27,6.49,6.05,6.05,29782,0
+GSIT.US,D,20181025,000000,6.05,6.25,6.05,6.15,15365,0
+GSIT.US,D,20181026,000000,6.55,6.55,6,6,23845,0
+GSIT.US,D,20181029,000000,5.76,6.09,5.76,5.91,24273,0
+GSIT.US,D,20181030,000000,5.97,6.05,5.91,6,24113,0
+GSIT.US,D,20181031,000000,6,6.06,5.9,5.91,14757,0
+GSIT.US,D,20181101,000000,5.974,6.03,5.93,5.94,16841,0
+GSIT.US,D,20181102,000000,5.97,6.025,5.95,5.98,22343,0
+GSIT.US,D,20181105,000000,5.98,6.01,5.9,5.91,17504,0
+GSIT.US,D,20181106,000000,5.95,5.99,5.9304,5.99,37428,0
+GSIT.US,D,20181107,000000,5.98,6.05,5.93,6.03,106369,0
+GSIT.US,D,20181108,000000,6.01,6.1,5.76,5.76,39119,0
+GSIT.US,D,20181109,000000,5.83,5.83,5.6,5.7,27809,0
+GSIT.US,D,20181112,000000,5.74,5.74,5.35,5.52,45748,0
+GSIT.US,D,20181113,000000,5.51,5.8099,5.37,5.55,15886,0
+GSIT.US,D,20181114,000000,5.54,5.74,5.52,5.69,18660,0
+GSIT.US,D,20181115,000000,5.67,5.93,5.67,5.83,15450,0
+GSIT.US,D,20181116,000000,5.85,5.8593,5.75,5.8,28724,0
+GSIT.US,D,20181119,000000,5.77,5.79,5.6,5.6,10882,0
+GSIT.US,D,20181120,000000,5.54,5.69,5.45,5.45,9987,0
+GSIT.US,D,20181121,000000,5.44,5.675,5.37,5.62,18328,0
+GSIT.US,D,20181123,000000,5.56,5.69,5.55,5.69,5680,0
+GSIT.US,D,20181126,000000,5.68,5.795,5.65,5.75,63148,0
+GSIT.US,D,20181127,000000,5.67,5.74,5.62,5.62,16267,0
+GSIT.US,D,20181128,000000,5.62,5.83,5.62,5.73,12701,0
+GSIT.US,D,20181129,000000,5.73,5.86,5.65,5.66,32462,0
+GSIT.US,D,20181130,000000,5.65,5.93,5.65,5.68,27674,0
+GSIT.US,D,20181203,000000,5.77,5.845,5.75,5.77,13567,0
+GSIT.US,D,20181204,000000,5.75,5.82,5.725,5.73,33281,0
+GSIT.US,D,20181206,000000,5.69,5.71,5.565,5.59,26295,0
+GSIT.US,D,20181207,000000,5.58,5.71,5.51,5.51,9760,0
+GSIT.US,D,20181210,000000,5.52,5.59,5.4,5.52,51631,0
+GSIT.US,D,20181211,000000,5.58,5.88,5.58,5.82,16083,0
+GSIT.US,D,20181212,000000,5.87,5.95,5.79,5.85,20567,0
+GSIT.US,D,20181213,000000,5.83,5.86,5.5,5.5,10255,0
+GSIT.US,D,20181214,000000,5.5,5.55,5.37,5.37,11119,0
+GSIT.US,D,20181217,000000,5.42,5.73,5.17,5.18,38978,0
+GSIT.US,D,20181218,000000,5.33,5.33,5.04,5.05,28124,0
+GSIT.US,D,20181219,000000,5.05,5.18,5.01,5.05,19667,0
+GSIT.US,D,20181220,000000,5.1,5.12,4.9998,5,36030,0
+GSIT.US,D,20181221,000000,5.05,5.25,4.74,4.74,103386,0
+GSIT.US,D,20181224,000000,4.77,4.93,4.7,4.9,17540,0
+GSIT.US,D,20181226,000000,4.8,5.23,4.8,5,18545,0
+GSIT.US,D,20181227,000000,5.215,5.228,4.62,4.8,338112,0
+GSIT.US,D,20181228,000000,4.8,5.11,4.8,5.02,24059,0
+GSIT.US,D,20181231,000000,5.03,5.23,5,5.14,37414,0
+GSIT.US,D,20190102,000000,5.13,5.389,5.13,5.325,17838,0
+GSIT.US,D,20190103,000000,5.3001,5.31,5.1721,5.3,7847,0
+GSIT.US,D,20190104,000000,5.32,5.7,5.201,5.67,31772,0
+GSIT.US,D,20190107,000000,5.66,5.9,5.66,5.77,14352,0
+GSIT.US,D,20190108,000000,5.82,5.9,5.75,5.86,18087,0
+GSIT.US,D,20190109,000000,5.9,6.3199,5.9,6.07,32184,0
+GSIT.US,D,20190110,000000,6.09,6.746,6.09,6.7,35006,0
+GSIT.US,D,20190111,000000,6.7,6.79,6.35,6.72,19503,0
+GSIT.US,D,20190114,000000,6.76,6.78,6.65,6.73,13124,0
+GSIT.US,D,20190115,000000,7.03,8.1,7,7.23,92011,0
+GSIT.US,D,20190116,000000,7.18,7.5,7.09,7.3001,18652,0
+GSIT.US,D,20190117,000000,7.25,7.42,7.03,7.42,26857,0
+GSIT.US,D,20190118,000000,7.47,7.78,7.29,7.78,34119,0
+GSIT.US,D,20190122,000000,7.78,8,7.5345,7.99,58044,0
+GSIT.US,D,20190123,000000,8,8.25,7.95,8.24,71305,0
+GSIT.US,D,20190124,000000,8.32,8.59,8.1554,8.45,57416,0
+GSIT.US,D,20190125,000000,8.5,9,8.368,8.86,280558,0
+GSIT.US,D,20190128,000000,8.85,8.85,8.34,8.53,91216,0
+GSIT.US,D,20190129,000000,8.55,8.74,8.14,8.22,58983,0
+GSIT.US,D,20190130,000000,8.25,8.25,7.53,7.65,215327,0
+GSIT.US,D,20190131,000000,7.65,7.79,7.5,7.71,50731,0
+GSIT.US,D,20190201,000000,7.72,7.72,7.2,7.66,61663,0
+GSIT.US,D,20190204,000000,7.66,7.97,7.5968,7.88,41095,0
+GSIT.US,D,20190205,000000,7.89,7.9,7.48,7.67,96980,0
+GSIT.US,D,20190206,000000,7.65,8,7.62,7.81,86875,0
+GSIT.US,D,20190207,000000,7.81,7.99,7.7914,7.91,26317,0
+GSIT.US,D,20190208,000000,7.91,8,7.7655,7.96,36032,0
+GSIT.US,D,20190211,000000,7.97,7.97,7.6,7.97,40489,0
+GSIT.US,D,20190212,000000,7.95,7.97,7.7285,7.97,30903,0
+GSIT.US,D,20190213,000000,7.99,7.99,7.85,7.98,46345,0
+GSIT.US,D,20190214,000000,7.96,7.98,7.95,7.96,18894,0
+GSIT.US,D,20190215,000000,7.92,8.2,7.88,8.18,137163,0
+GSIT.US,D,20190219,000000,8.09,8.15,8.0301,8.05,26639,0
+GSIT.US,D,20190220,000000,8.1,8.14,7.8449,8.09,60906,0
+GSIT.US,D,20190221,000000,8.13,8.15,8.07,8.13,32519,0
+GSIT.US,D,20190222,000000,8.05,8.15,8.05,8.13,63001,0
+GSIT.US,D,20190225,000000,8.1,8.15,8.03,8.12,28229,0
+GSIT.US,D,20190226,000000,8.1,8.2,8.052,8.17,98786,0
+GSIT.US,D,20190227,000000,8.17,8.19,7.71,8.17,51398,0
+GSIT.US,D,20190228,000000,7.91,8.145,7.91,8.1,85995,0
+GSIT.US,D,20190301,000000,8.1,8.1,7.985,8.05,57112,0
+GSIT.US,D,20190304,000000,8.04,8.105,8.03,8.1,21869,0
+GSIT.US,D,20190305,000000,8.05,8.14,7.99,8.14,23642,0
+GSIT.US,D,20190306,000000,8.07,8.07,7.79,7.85,38962,0
+GSIT.US,D,20190307,000000,7.86,8,7.75,7.89,25120,0
+GSIT.US,D,20190308,000000,7.81,7.95,7.49,7.82,34104,0
+GSIT.US,D,20190311,000000,7.85,7.99,7.77,7.91,9717,0
+GSIT.US,D,20190312,000000,7.92,7.98,7.79,7.8,17696,0
+GSIT.US,D,20190313,000000,7.8,7.94,7.75,7.85,13000,0
+GSIT.US,D,20190314,000000,7.82,7.88,7.76,7.78,9495,0
+GSIT.US,D,20190315,000000,7.81,8,7.775,7.87,18816,0
+GSIT.US,D,20190318,000000,7.8893,7.96,7.86,7.89,7407,0
+GSIT.US,D,20190319,000000,7.97,8.42,7.915,8.22,47449,0
+GSIT.US,D,20190320,000000,8.27,8.48,8.055,8.14,20487,0
+GSIT.US,D,20190321,000000,8.105,8.42,8.1,8.28,15024,0
+GSIT.US,D,20190322,000000,8.28,8.28,7.98,7.98,13172,0
+GSIT.US,D,20190325,000000,7.91,7.96,7.88,7.89,8317,0
+GSIT.US,D,20190326,000000,7.9,8.04,7.8999,7.97,5318,0
+GSIT.US,D,20190327,000000,7.94,7.99,7.75,7.83,17412,0
+GSIT.US,D,20190328,000000,7.81,7.96,7.67,7.67,15105,0
+GSIT.US,D,20190329,000000,7.78,7.83,7.71,7.77,9054,0
+GSIT.US,D,20190401,000000,7.77,7.94,7.7619,7.84,12712,0
+GSIT.US,D,20190402,000000,7.89,7.97,7.7652,7.92,18588,0
+GSIT.US,D,20190403,000000,7.99,8.29,7.99,8.15,23691,0
+GSIT.US,D,20190404,000000,8.03,8.22,8.03,8.12,10667,0
+GSIT.US,D,20190405,000000,8.21,8.22,8.05,8.05,6909,0
+GSIT.US,D,20190408,000000,8.09,8.2,8.066,8.18,5081,0
+GSIT.US,D,20190409,000000,8.1,8.16,7.96,8.1,15516,0
+GSIT.US,D,20190410,000000,8.12,8.13,8.05,8.08,9816,0
+GSIT.US,D,20190411,000000,8.06,8.16,8.04,8.05,15658,0
+GSIT.US,D,20190412,000000,8.04,8.1,8,8.1,11688,0
+GSIT.US,D,20190415,000000,8,8.03,7.8,7.8,19496,0
+GSIT.US,D,20190416,000000,7.8,7.95,7.8,7.86,13732,0
+GSIT.US,D,20190417,000000,7.96,8.06,7.92,7.97,16261,0
+GSIT.US,D,20190418,000000,7.93,8.1,7.93,8.08,19178,0
+GSIT.US,D,20190422,000000,8.1,8.18,8,8.04,23970,0
+GSIT.US,D,20190423,000000,8.1,8.17,8,8,30809,0
+GSIT.US,D,20190424,000000,8.04,8.2,8.04,8.09,25146,0
+GSIT.US,D,20190425,000000,8.13,8.185,8.07,8.11,17050,0
+GSIT.US,D,20190426,000000,8.1,8.2,8.1,8.16,25804,0
+GSIT.US,D,20190429,000000,8.2,8.315,8.1,8.18,31286,0
+GSIT.US,D,20190430,000000,8.13,8.145,8.06,8.13,53090,0
+GSIT.US,D,20190501,000000,8.13,8.145,8.05,8.11,51263,0
+GSIT.US,D,20190502,000000,8.13,8.15,7.95,7.96,68343,0
+GSIT.US,D,20190503,000000,7.96,8.29,7.96,8.13,35730,0
+GSIT.US,D,20190506,000000,7.95,8.04,7.45,7.46,62749,0
+GSIT.US,D,20190507,000000,7.5,7.98,7.5,7.8,86747,0
+GSIT.US,D,20190508,000000,7.74,8.035,7.73,8.02,75978,0
+GSIT.US,D,20190509,000000,7.89,7.97,7.8,7.91,34694,0
+GSIT.US,D,20190510,000000,7.85,8,7.75,7.96,55438,0
+GSIT.US,D,20190513,000000,7.78,7.78,7.5,7.57,51397,0
+GSIT.US,D,20190514,000000,7.56,7.6,7.31,7.41,51026,0
+GSIT.US,D,20190515,000000,7.35,7.56,7.26,7.36,39586,0
+GSIT.US,D,20190516,000000,7.35,7.56,7.25,7.47,65470,0
+GSIT.US,D,20190517,000000,7.4,7.445,7.2662,7.38,22767,0
+GSIT.US,D,20190520,000000,7.28,7.3286,7.23,7.25,33673,0
+GSIT.US,D,20190521,000000,7.25,7.56,7.25,7.45,37068,0
+GSIT.US,D,20190522,000000,7.4,7.59,7.399,7.55,55552,0
+GSIT.US,D,20190523,000000,7.47,7.6,7.32,7.51,48305,0
+GSIT.US,D,20190524,000000,7.54,7.55,7.49,7.54,12504,0
+GSIT.US,D,20190528,000000,7.5,8,7.3,7.96,87257,0
+GSIT.US,D,20190529,000000,7.97,8.2,7.865,8.15,61527,0
+GSIT.US,D,20190530,000000,8.2,8.27,8.05,8.27,60068,0
+GSIT.US,D,20190531,000000,8.24,8.34,8.15,8.32,82028,0
+GSIT.US,D,20190603,000000,8.3,8.3,8.15,8.24,25800,0
+GSIT.US,D,20190604,000000,8.29,8.3,8.13,8.13,30215,0
+GSIT.US,D,20190605,000000,8.25,8.4,8.18,8.33,44534,0
+GSIT.US,D,20190606,000000,8.33,8.5,8.315,8.32,105098,0
+GSIT.US,D,20190607,000000,8.35,8.36,8.01,8.01,75686,0
+GSIT.US,D,20190610,000000,8.11,8.24,7.86,7.92,51922,0
+GSIT.US,D,20190611,000000,7.92,8.21,7.9,8.15,40850,0
+GSIT.US,D,20190612,000000,8,8.39,8,8.24,57112,0
+GSIT.US,D,20190613,000000,8.21,8.45,8.11,8.12,190226,0
+GSIT.US,D,20190614,000000,8.1,8.2301,8,8,27355,0
+GSIT.US,D,20190617,000000,8.16,8.35,8,8.3,38268,0
+GSIT.US,D,20190618,000000,8.4,8.4,8.16,8.2,33474,0
+GSIT.US,D,20190619,000000,8.17,8.7,8.17,8.7,107924,0
+GSIT.US,D,20190620,000000,8.7,8.89,8.65,8.7,54619,0
+GSIT.US,D,20190621,000000,8.6,8.7,8.29,8.63,38434,0
+GSIT.US,D,20190624,000000,8.6999,8.75,8.49,8.7,52937,0
+GSIT.US,D,20190625,000000,8.7,8.77,8.2109,8.45,35725,0
+GSIT.US,D,20190626,000000,8.73,8.75,8.55,8.74,55407,0
+GSIT.US,D,20190627,000000,8.7399,8.75,8.435,8.68,105103,0
+GSIT.US,D,20190628,000000,8.67,8.71,8.4,8.57,1571740,0
+GSIT.US,D,20190701,000000,8.56,8.89,8.56,8.75,221949,0
+GSIT.US,D,20190702,000000,8.65,8.75,8.502,8.72,35447,0
+GSIT.US,D,20190703,000000,8.6057,8.75,8.5757,8.7,29332,0
+GSIT.US,D,20190705,000000,8.649,8.7,8.53,8.68,35626,0
+GSIT.US,D,20190708,000000,8.65,8.7,8.61,8.64,28665,0
+GSIT.US,D,20190709,000000,8.61,8.61,8.3,8.57,50669,0
+GSIT.US,D,20190710,000000,8.6,8.6,8.45,8.49,27975,0
+GSIT.US,D,20190711,000000,8.56,8.63,8.46,8.56,28467,0
+GSIT.US,D,20190712,000000,8.55,8.6,8.4,8.4,92712,0
+GSIT.US,D,20190715,000000,8.42,8.42,7.94,8.1,280754,0
+GSIT.US,D,20190716,000000,8.15,8.15,7.94,7.95,70395,0
+GSIT.US,D,20190717,000000,7.97,8.2,7.95,8.04,30681,0
+GSIT.US,D,20190718,000000,8.15,8.15,7.95,7.97,39906,0
+GSIT.US,D,20190719,000000,7.94,8.15,7.91,8.13,25772,0
+GSIT.US,D,20190722,000000,8.2,8.42,8.19,8.26,34511,0
+GSIT.US,D,20190723,000000,8.29,8.45,8.07,8.41,31933,0
+GSIT.US,D,20190724,000000,8.43,8.95,8.3516,8.92,54998,0
+GSIT.US,D,20190725,000000,8.91,9,8.61,8.92,77242,0
+GSIT.US,D,20190726,000000,8.85,8.85,8.32,8.34,56406,0
+GSIT.US,D,20190729,000000,8.31,8.6,8.3,8.3,28047,0
+GSIT.US,D,20190730,000000,8.18,8.33,8.11,8.16,52880,0
+GSIT.US,D,20190731,000000,8.16,8.32,8.16,8.22,66729,0
+GSIT.US,D,20190801,000000,8.18,8.45,8.06,8.15,71360,0
+GSIT.US,D,20190802,000000,8.12,8.23,7.99,8.12,47560,0
+GSIT.US,D,20190805,000000,8.01,8.01,7.8,7.83,56320,0
+GSIT.US,D,20190806,000000,7.84,7.93,7.765,7.85,24842,0
+GSIT.US,D,20190807,000000,7.81,7.93,7.81,7.89,20443,0
+GSIT.US,D,20190808,000000,7.99,8.07,7.92,7.99,41925,0
+GSIT.US,D,20190809,000000,7.96,8.14,7.96,8,18852,0
+GSIT.US,D,20190812,000000,7.93,8.09,7.87,8.07,48751,0
+GSIT.US,D,20190813,000000,7.97,8.34,7.97,8.3,55137,0
+GSIT.US,D,20190814,000000,8.24,8.32,8.145,8.26,23439,0
+GSIT.US,D,20190815,000000,8.25,8.3,8.17,8.24,33873,0
+GSIT.US,D,20190816,000000,8.25,8.39,8.25,8.36,42257,0
+GSIT.US,D,20190819,000000,8.39,8.65,8.34,8.61,90247,0
+GSIT.US,D,20190820,000000,8.64,8.64,8.43,8.44,23398,0
+GSIT.US,D,20190821,000000,8.52,8.53,8.37,8.37,19440,0
+GSIT.US,D,20190822,000000,8.33,8.4,8.28,8.31,17781,0
+GSIT.US,D,20190823,000000,8.25,8.28,8.15,8.18,28835,0
+GSIT.US,D,20190826,000000,8.23,8.3619,8.21,8.32,56968,0
+GSIT.US,D,20190827,000000,8.35,8.41,8.22,8.23,19565,0
+GSIT.US,D,20190828,000000,8.4,8.5,8.325,8.4,76437,0
+GSIT.US,D,20190829,000000,8.46,8.47,8.4,8.41,32910,0
+GSIT.US,D,20190830,000000,8.41,8.47,8.3127,8.4,31261,0
+GSIT.US,D,20190903,000000,8.39,8.42,8.18,8.18,28129,0
+GSIT.US,D,20190904,000000,8.31,8.5,8.31,8.45,20071,0
+GSIT.US,D,20190905,000000,8.5,8.6,8.22,8.25,113175,0
+GSIT.US,D,20190906,000000,8.3,8.5,8.3,8.46,27404,0
+GSIT.US,D,20190909,000000,8.4,8.5,8.35,8.39,33184,0
+GSIT.US,D,20190910,000000,8.39,8.44,8.26,8.42,40857,0
+GSIT.US,D,20190911,000000,8.48,8.71,8.48,8.7,46119,0
+GSIT.US,D,20190912,000000,8.75,8.91,8.75,8.85,50002,0
+GSIT.US,D,20190913,000000,8.85,8.85,8.65,8.68,64388,0
+GSIT.US,D,20190916,000000,8.65,8.9,8.6,8.83,36313,0
+GSIT.US,D,20190917,000000,8.77,9,8.77,8.95,45685,0
+GSIT.US,D,20190918,000000,8.98,9,8.8,8.94,37775,0
+GSIT.US,D,20190919,000000,8.97,9,8.54,8.55,59992,0
+GSIT.US,D,20190920,000000,8.55,8.6266,8.4,8.41,104991,0
+GSIT.US,D,20190923,000000,8.45,8.75,8.45,8.62,23602,0
+GSIT.US,D,20190924,000000,8.63,8.67,8.47,8.59,47254,0
+GSIT.US,D,20190925,000000,8.55,8.77,8.52,8.7,26703,0
+GSIT.US,D,20190926,000000,8.77,8.8,8.635,8.71,16018,0
+GSIT.US,D,20190927,000000,8.77,8.83,8.59,8.6,24578,0
+GSIT.US,D,20190930,000000,8.6763,8.85,8.59,8.76,52044,0
+GSIT.US,D,20191001,000000,8.7354,8.94,8.55,8.56,19817,0
+GSIT.US,D,20191002,000000,8.635,8.7,8.5,8.62,32746,0
+GSIT.US,D,20191003,000000,8.56,8.6192,8.45,8.48,25981,0
+GSIT.US,D,20191004,000000,8.52,8.62,8.48,8.6,17711,0
+GSIT.US,D,20191007,000000,8.54,8.54,8.3,8.3,26066,0
+GSIT.US,D,20191008,000000,8.3,8.38,8,8.01,30747,0
+GSIT.US,D,20191009,000000,8.02,8.09,7.815,7.85,57033,0
+GSIT.US,D,20191010,000000,7.9,7.945,7.67,7.68,41787,0
+GSIT.US,D,20191011,000000,7.81,7.96,7.7396,7.8,38328,0
+GSIT.US,D,20191014,000000,7.74,7.74,7.57,7.62,31957,0
+GSIT.US,D,20191015,000000,7.69,7.8,7.52,7.56,24964,0
+GSIT.US,D,20191016,000000,7.62,7.63,7.5,7.54,56902,0
+GSIT.US,D,20191017,000000,7.61,7.69,7.52,7.59,40566,0
+GSIT.US,D,20191018,000000,7.56,7.65,7.41,7.58,47247,0
+GSIT.US,D,20191021,000000,7.64,7.885,7.62,7.75,22505,0
+GSIT.US,D,20191022,000000,7.7,7.79,7.55,7.67,32542,0
+GSIT.US,D,20191023,000000,7.67,7.82,7.51,7.63,21991,0
+GSIT.US,D,20191024,000000,7.69,7.71,7.35,7.38,44244,0
+GSIT.US,D,20191025,000000,7.3,7.79,6.86,7.7,38865,0
+GSIT.US,D,20191028,000000,7.77,7.79,7.2947,7.71,50482,0
+GSIT.US,D,20191029,000000,7.68,7.78,7.67,7.7,30674,0
+GSIT.US,D,20191030,000000,7.7,7.82,7.5938,7.8,36750,0
+GSIT.US,D,20191031,000000,7.78,7.84,7.62,7.82,30545,0
+GSIT.US,D,20191101,000000,7.84,7.98,7.7626,7.95,18792,0
+GSIT.US,D,20191104,000000,8.01,8.1,7.9643,8.03,31240,0
+GSIT.US,D,20191105,000000,7.99,8.0552,7.95,7.98,81918,0
+GSIT.US,D,20191106,000000,8,8,7.7,7.7,29508,0
+GSIT.US,D,20191107,000000,7.79,7.85,7.71,7.8,33748,0
+GSIT.US,D,20191108,000000,7.79,7.81,7.6973,7.7,13634,0
+GSIT.US,D,20191111,000000,7.73,7.74,7.59,7.61,15837,0
+GSIT.US,D,20191112,000000,7.6,7.76,7.56,7.7,18944,0
+GSIT.US,D,20191113,000000,7.65,7.72,7.58,7.62,24322,0
+GSIT.US,D,20191114,000000,7.64,7.69,7.54,7.57,21366,0
+GSIT.US,D,20191115,000000,7.6,7.63,7.45,7.57,26692,0
+GSIT.US,D,20191118,000000,7.52,7.57,7.45,7.54,26707,0
+GSIT.US,D,20191119,000000,7.51,7.57,7.476,7.54,25543,0
+GSIT.US,D,20191120,000000,7.53,7.59,7.41,7.41,30313,0
+GSIT.US,D,20191121,000000,7.44,7.44,7.3,7.325,27744,0
+GSIT.US,D,20191122,000000,7.36,7.36,7.26,7.3,20989,0
+GSIT.US,D,20191125,000000,7.35,7.6,7.3,7.53,26892,0
+GSIT.US,D,20191126,000000,7.5,7.54,7.38,7.41,12047,0
+GSIT.US,D,20191127,000000,7.45,7.47,7.37,7.38,13593,0
+GSIT.US,D,20191129,000000,7.35,7.41,7.32,7.32,8703,0
+GSIT.US,D,20191202,000000,7.36,7.42,7.26,7.34,11278,0
+GSIT.US,D,20191203,000000,7.2644,7.2644,7.05,7.19,29842,0
+GSIT.US,D,20191204,000000,7.19,7.34,7.19,7.3,17292,0
+GSIT.US,D,20191205,000000,7.28,7.38,7.2,7.21,10096,0
+GSIT.US,D,20191206,000000,7.28,7.37,7.2,7.26,18313,0
+GSIT.US,D,20191209,000000,7.23,7.33,7.23,7.32,18243,0
+GSIT.US,D,20191210,000000,7.3,7.5,7.17,7.25,37655,0
+GSIT.US,D,20191211,000000,7.31,7.5,7.1858,7.45,9505,0
+GSIT.US,D,20191212,000000,7.39,7.48,7.07,7.15,43973,0
+GSIT.US,D,20191213,000000,7.19,7.34,7.12,7.25,30471,0
+GSIT.US,D,20191216,000000,7.32,7.33,7.21,7.25,34561,0
+GSIT.US,D,20191217,000000,7.27,7.28,7.1,7.22,60216,0
+GSIT.US,D,20191218,000000,7.27,7.28,7.17,7.19,19158,0
+GSIT.US,D,20191219,000000,7.18,7.22,7.08,7.1,20159,0
+GSIT.US,D,20191220,000000,7.11,7.13,7.05,7.07,34471,0
+GSIT.US,D,20191223,000000,7.04,7.19,6.9201,7.08,31694,0
+GSIT.US,D,20191224,000000,7.12,7.15,7.1,7.15,7360,0
+GSIT.US,D,20191226,000000,7.11,7.27,7.11,7.16,7612,0
+GSIT.US,D,20191227,000000,7.21,7.21,7.01,7.07,13261,0
+GSIT.US,D,20191230,000000,7.01,7.1,6.95,7.07,13689,0
+GSIT.US,D,20191231,000000,7.01,7.14,7.01,7.09,36730,0
+GSIT.US,D,20200102,000000,7.1238,7.16,7.05,7.14,15167,0
+GSIT.US,D,20200103,000000,7.08,7.15,7.04,7.04,13885,0
+GSIT.US,D,20200106,000000,7.06,7.17,7.05,7.05,39155,0
+GSIT.US,D,20200107,000000,7.05,7.125,7.01,7.05,13876,0
+GSIT.US,D,20200108,000000,7.02,7.15,7.02,7.09,10239,0
+GSIT.US,D,20200109,000000,7.15,7.2,7.1,7.13,14426,0
+GSIT.US,D,20200110,000000,7.15,7.34,7.0937,7.31,26713,0
+GSIT.US,D,20200113,000000,7.34,7.58,7.2606,7.58,25099,0
+GSIT.US,D,20200114,000000,7.61,7.7,7.56,7.65,29170,0
+GSIT.US,D,20200115,000000,7.69,8.4,7.61,8.35,72530,0
+GSIT.US,D,20200116,000000,8.36,8.68,8.3574,8.63,70499,0
+GSIT.US,D,20200117,000000,8.6,8.62,8.22,8.32,49117,0
+GSIT.US,D,20200121,000000,8.27,8.59,8.265,8.48,48004,0
+GSIT.US,D,20200122,000000,8.59,8.59,8.49,8.53,30475,0
+GSIT.US,D,20200123,000000,8.5,8.53,8.45,8.49,28409,0
+GSIT.US,D,20200124,000000,8.54,8.55,8.45,8.51,14571,0
+GSIT.US,D,20200127,000000,8.45,8.52,8.42,8.42,29036,0
+GSIT.US,D,20200128,000000,8.53,8.53,8,8.11,17921,0
+GSIT.US,D,20200129,000000,8.025,8.19,7.89,8.17,46951,0
+GSIT.US,D,20200130,000000,8.16,8.3199,8.15,8.18,29662,0
+GSIT.US,D,20200131,000000,7.76,8.485,7.7221,8.11,79295,0
+GSIT.US,D,20200203,000000,8.05,8.27,7.85,8.06,42262,0
+GSIT.US,D,20200204,000000,8.15,8.15,7.85,7.87,35746,0
+GSIT.US,D,20200205,000000,7.87,8.03,7.82,7.94,42408,0
+GSIT.US,D,20200206,000000,8.04,8.04,7.72,7.77,68045,0
+GSIT.US,D,20200207,000000,7.66,7.74,7.55,7.71,62240,0
+GSIT.US,D,20200210,000000,7.7,7.79,7.635,7.78,29336,0
+GSIT.US,D,20200211,000000,7.65,7.87,7.65,7.77,38781,0
+GSIT.US,D,20200212,000000,7.75,7.92,7.75,7.89,20222,0
+GSIT.US,D,20200213,000000,7.9,7.9,7.75,7.79,17148,0
+GSIT.US,D,20200214,000000,7.8,7.82,7.69,7.76,21356,0
+GSIT.US,D,20200218,000000,7.7,7.7898,7.56,7.63,35148,0
+GSIT.US,D,20200219,000000,7.67,7.8,7.5923,7.67,33983,0
+GSIT.US,D,20200220,000000,7.68,7.75,7.6,7.69,23204,0
+GSIT.US,D,20200221,000000,7.72,7.72,7.59,7.63,16277,0
+GSIT.US,D,20200224,000000,7.53,7.6,7.52,7.53,16998,0
+GSIT.US,D,20200225,000000,7.55,7.55,7.25,7.28,36123,0
+GSIT.US,D,20200226,000000,7.31,7.33,7.1,7.14,24777,0
+GSIT.US,D,20200227,000000,6.93,7,6.8038,6.86,50687,0
+GSIT.US,D,20200228,000000,6.66,6.831,6.6,6.66,43791,0
+GSIT.US,D,20200302,000000,6.67,6.74,6.55,6.68,33523,0
+GSIT.US,D,20200303,000000,6.63,6.85,6.535,6.63,46804,0
+GSIT.US,D,20200304,000000,6.63,6.77,6.57,6.73,73489,0
+GSIT.US,D,20200305,000000,6.65,7.028,6.65,6.79,30992,0
+GSIT.US,D,20200306,000000,6.822,6.822,6.56,6.65,29114,0
+GSIT.US,D,20200309,000000,6.47,6.47,5.94,6.17,56447,0
+GSIT.US,D,20200310,000000,6.19,6.19,5.55,6.02,66261,0
+GSIT.US,D,20200311,000000,5.91,6.46,5.85,6.19,36896,0
+GSIT.US,D,20200312,000000,6,6.0442,5.5,5.51,57722,0
+GSIT.US,D,20200313,000000,5.5,5.699,5.25,5.37,76806,0
+GSIT.US,D,20200316,000000,5.41,5.41,4.75,5.06,92438,0
+GSIT.US,D,20200317,000000,5,5.41,5,5.41,75841,0
+GSIT.US,D,20200318,000000,5.13,5.36,4.81,4.91,60420,0
+GSIT.US,D,20200319,000000,4.8,5.61,4.8,5.59,85011,0
+GSIT.US,D,20200320,000000,5.58,5.61,5.37,5.47,64964,0
+GSIT.US,D,20200323,000000,5.4,5.49,4.95,5.31,129573,0
+GSIT.US,D,20200324,000000,5.45,5.98,5.32,5.98,76856,0
+GSIT.US,D,20200325,000000,5.89,6.62,5.76,6.4,67939,0
+GSIT.US,D,20200326,000000,6.35,7.36,6.26,7.36,91919,0
+GSIT.US,D,20200327,000000,7.07,7.23,6.77,7.07,53540,0
+GSIT.US,D,20200330,000000,6.99,7.31,6.9,7.28,44690,0
+GSIT.US,D,20200331,000000,6.98,7.18,6.71,6.96,56621,0
+GSIT.US,D,20200401,000000,6.815,6.93,6.37,6.43,40572,0
+GSIT.US,D,20200402,000000,6.41,7.51,6.41,7.51,85803,0
+GSIT.US,D,20200403,000000,7.5,8.13,7.48,8.07,166288,0
+GSIT.US,D,20200406,000000,8.1,8.74,8.0103,8.69,162903,0
+GSIT.US,D,20200407,000000,8.74,8.74,7.78,8.2,63091,0
+GSIT.US,D,20200408,000000,8.27,8.29,7.77,7.86,46620,0
+GSIT.US,D,20200409,000000,7.76,7.94,7.355,7.51,59475,0
+GSIT.US,D,20200413,000000,7.25,7.25,6.92,7.15,52580,0
+GSIT.US,D,20200414,000000,7.15,7.22,7.15,7.16,40634,0
+GSIT.US,D,20200415,000000,7.02,7.17,6.7605,7.07,62024,0
+GSIT.US,D,20200416,000000,6.96,7.04,6.55,6.63,38099,0
+GSIT.US,D,20200417,000000,6.77,7.15,6.7531,7.1,42593,0
+GSIT.US,D,20200420,000000,7.01,7.09,6.73,6.85,31532,0
+GSIT.US,D,20200421,000000,6.71,6.75,6.525,6.64,47558,0
+GSIT.US,D,20200422,000000,6.69,6.83,6.64,6.8,35258,0
+GSIT.US,D,20200423,000000,6.74,7.02,6.7,6.94,66603,0
+GSIT.US,D,20200424,000000,6.93,7.18,6.87,7.17,21003,0
+GSIT.US,D,20200427,000000,7.17,7.45,7.02,7.38,31926,0
+GSIT.US,D,20200428,000000,7.56,7.9,7.4983,7.77,63503,0
+GSIT.US,D,20200429,000000,7.97,8.17,7.86,8.1,67016,0
+GSIT.US,D,20200430,000000,8.06,8.1,7.73,7.73,42841,0
+GSIT.US,D,20200501,000000,7.53,7.64,7.3,7.38,38766,0
+GSIT.US,D,20200504,000000,7.33,7.33,6.91,7.04,68544,0
+GSIT.US,D,20200505,000000,7.22,7.4,7.05,7.16,36186,0
+GSIT.US,D,20200506,000000,7.14,7.23,7.1,7.19,28498,0
+GSIT.US,D,20200507,000000,7.28,7.54,7.16,7.35,29854,0
+GSIT.US,D,20200508,000000,7.36,7.8,7.33,7.69,48738,0
+GSIT.US,D,20200511,000000,7.52,7.69,7.345,7.65,63548,0
+GSIT.US,D,20200512,000000,7.65,7.65,7.23,7.23,39198,0
+GSIT.US,D,20200513,000000,7.16,7.178,6.86,6.94,37279,0
+GSIT.US,D,20200514,000000,6.94,6.96,6.555,6.92,52067,0
+GSIT.US,D,20200515,000000,6.92,7.09,6.79,7.05,37360,0
+GSIT.US,D,20200518,000000,7,7.29,6.84,6.87,64795,0
+GSIT.US,D,20200519,000000,6.78,7.06,6.72,6.82,144615,0
+GSIT.US,D,20200520,000000,6.82,7.47,6.82,7.41,65871,0
+GSIT.US,D,20200521,000000,7.41,7.41,7.24,7.33,30314,0
+GSIT.US,D,20200522,000000,7.38,7.53,7.3,7.52,54934,0
+GSIT.US,D,20200526,000000,7.6,7.6,7.38,7.5,152528,0
+GSIT.US,D,20200527,000000,7.53,7.7,7.47,7.64,97810,0
+GSIT.US,D,20200528,000000,7.57,7.71,7.49,7.54,38131,0
+GSIT.US,D,20200529,000000,7.47,7.57,7.32,7.53,32977,0
+GSIT.US,D,20200601,000000,7.47,7.54,7.36,7.37,41235,0
+GSIT.US,D,20200602,000000,7.41,7.43,7.29,7.41,23957,0
+GSIT.US,D,20200603,000000,7.53,7.65,7.43,7.58,31208,0
+GSIT.US,D,20200604,000000,7.52,7.54,7.35,7.43,44124,0
+GSIT.US,D,20200605,000000,7.64,7.65,7.45,7.5,66023,0
+GSIT.US,D,20200608,000000,7.5,7.5,7.42,7.5,89264,0
+GSIT.US,D,20200609,000000,7.4,7.535,7.39,7.49,37613,0
+GSIT.US,D,20200610,000000,7.46,7.65,7.33,7.41,29971,0
+GSIT.US,D,20200611,000000,7.3,7.3,6.6,6.65,56571,0
+GSIT.US,D,20200612,000000,6.88,7.0775,6.422,6.6,29945,0
+GSIT.US,D,20200615,000000,6.46,6.75,6.45,6.71,22179,0
+GSIT.US,D,20200616,000000,6.87,7.11,6.65,7.11,56180,0
+GSIT.US,D,20200617,000000,6.85,7.06,6.83,6.95,92007,0
+GSIT.US,D,20200618,000000,6.86,6.98,6.79,6.8,100879,0
+GSIT.US,D,20200619,000000,6.77,6.91,6.74,6.77,169655,0
+GSIT.US,D,20200622,000000,6.73,7.08,6.73,7,126478,0
+GSIT.US,D,20200623,000000,7.07,7.15,6.97,7,29324,0
+GSIT.US,D,20200624,000000,7,7.01,6.84,7,54096,0
+GSIT.US,D,20200625,000000,7,7.15,6.77,7.1,27012,0
+GSIT.US,D,20200626,000000,7.04,7.27,6.96,7.1,101049,0
+GSIT.US,D,20200629,000000,7.14,7.28,7.0701,7.2,28628,0
+GSIT.US,D,20200630,000000,7.24,7.25,7.08,7.18,29145,0
+GSIT.US,D,20200701,000000,7.13,7.13,6.78,6.91,31479,0
+GSIT.US,D,20200702,000000,7.03,7.11,6.93,6.94,10761,0
+GSIT.US,D,20200706,000000,7.11,7.14,7.01,7.12,21749,0
+GSIT.US,D,20200707,000000,7.1,7.1,6.75,6.78,22661,0
+GSIT.US,D,20200708,000000,6.76,6.8844,6.62,6.77,16719,0
+GSIT.US,D,20200709,000000,6.74,6.84,6.4,6.48,36866,0
+GSIT.US,D,20200710,000000,6.5763,6.81,6.53,6.79,33273,0
+GSIT.US,D,20200713,000000,6.75,6.77,6.47,6.47,23426,0
+GSIT.US,D,20200714,000000,6.54,6.7,6.46,6.6,21085,0
+GSIT.US,D,20200715,000000,6.78,6.81,6.63,6.67,44178,0
+GSIT.US,D,20200716,000000,6.59,6.7,6.59,6.63,25119,0
+GSIT.US,D,20200717,000000,6.61,6.74,6.61,6.65,20327,0
+GSIT.US,D,20200720,000000,6.61,6.73,6.5,6.61,31266,0
+GSIT.US,D,20200721,000000,6.6,6.73,6.46,6.65,126009,0
+GSIT.US,D,20200722,000000,6.65,6.86,6.61,6.78,19593,0
+GSIT.US,D,20200723,000000,6.78,6.89,6.7,6.76,35840,0
+GSIT.US,D,20200724,000000,6.68,6.7,6.3,6.3,42200,0
+GSIT.US,D,20200727,000000,6.34,6.44,6.26,6.43,18796,0
+GSIT.US,D,20200728,000000,6.44,6.7616,6.35,6.38,25209,0
+GSIT.US,D,20200729,000000,6.4,6.53,6.325,6.44,32932,0
+GSIT.US,D,20200730,000000,6.35,6.64,6.35,6.6,68707,0
+GSIT.US,D,20200731,000000,6.2,6.32,5.55,5.72,190312,0
+GSIT.US,D,20200803,000000,5.75,5.83,5.67,5.83,30526,0
+GSIT.US,D,20200804,000000,5.86,6.6,5.84,6.52,105985,0
+GSIT.US,D,20200805,000000,6.45,6.45,6.215,6.27,55789,0
+GSIT.US,D,20200806,000000,6.28,6.28,6.06,6.15,21533,0
+GSIT.US,D,20200807,000000,6.16,6.16,5.99,6.09,39611,0
+GSIT.US,D,20200810,000000,6.1,6.12,5.99,6.03,32622,0
+GSIT.US,D,20200811,000000,6.08,6.21,5.99,6.07,63850,0
+GSIT.US,D,20200812,000000,6.1,6.24,6.04,6.19,37165,0
+GSIT.US,D,20200813,000000,6.19,6.24,6.11,6.2,15323,0
+GSIT.US,D,20200814,000000,6.2,6.3,6.17,6.27,15230,0
+GSIT.US,D,20200817,000000,6.3026,6.51,6.25,6.36,21557,0
+GSIT.US,D,20200818,000000,6.43,7.13,6.43,6.72,106508,0
+GSIT.US,D,20200819,000000,6.76,7.0603,6.7,6.72,84629,0
+GSIT.US,D,20200820,000000,6.62,6.62,6.32,6.41,32052,0
+GSIT.US,D,20200821,000000,6.46,6.5926,6.1,6.13,49722,0
+GSIT.US,D,20200824,000000,6.13,6.25,6.02,6.03,33873,0
+GSIT.US,D,20200825,000000,6.1,6.1696,6.06,6.12,41132,0
+GSIT.US,D,20200826,000000,6.26,6.48,6.19,6.45,47783,0
+GSIT.US,D,20200827,000000,6.5,6.5,6.31,6.31,29244,0
+GSIT.US,D,20200828,000000,6.33,6.55,6.31,6.55,10624,0
+GSIT.US,D,20200831,000000,6.56,6.59,6.34,6.36,45873,0
+GSIT.US,D,20200901,000000,6.34,6.56,6.31,6.33,20519,0
+GSIT.US,D,20200902,000000,6.3,6.35,6.2,6.27,34802,0
+GSIT.US,D,20200903,000000,6.28,6.36,6.25,6.28,36766,0
+GSIT.US,D,20200904,000000,6.32,6.59,6.29,6.53,56470,0
+GSIT.US,D,20200908,000000,6.46,6.46,6.29,6.36,45210,0
+GSIT.US,D,20200909,000000,6.43,6.43,6.35,6.37,53289,0
+GSIT.US,D,20200910,000000,6.4,6.41,6.35,6.36,16117,0
+GSIT.US,D,20200911,000000,6.415,6.415,6.34,6.37,30535,0
+GSIT.US,D,20200914,000000,6.41,6.54,6.39,6.53,11920,0
+GSIT.US,D,20200915,000000,6.53,6.58,6.52,6.56,20114,0
+GSIT.US,D,20200916,000000,6.56,6.5896,6.4,6.43,32948,0
+GSIT.US,D,20200917,000000,6.37,6.43,6.3,6.38,59734,0
+GSIT.US,D,20200918,000000,6.39,6.44,6.33,6.37,48773,0
+GSIT.US,D,20200921,000000,6.31,6.42,5.91,6,74107,0
+GSIT.US,D,20200922,000000,5.98,6.03,5.65,5.67,57724,0
+GSIT.US,D,20200923,000000,5.64,5.75,5.62,5.65,43032,0
+GSIT.US,D,20200924,000000,5.63,5.88,5.6,5.72,38012,0
+GSIT.US,D,20200925,000000,5.76,5.77,5.62,5.66,14629,0
+GSIT.US,D,20200928,000000,5.78,6.08,5.77,5.88,38125,0
+GSIT.US,D,20200929,000000,5.78,5.922,5.71,5.81,21066,0
+GSIT.US,D,20200930,000000,5.78,5.862,5.62,5.64,29710,0
+GSIT.US,D,20201001,000000,5.76,5.76,5.56,5.61,35209,0
+GSIT.US,D,20201002,000000,5.56,5.72,5.56,5.6,19833,0
+GSIT.US,D,20201005,000000,5.7,5.91,5.62,5.9,37348,0
+GSIT.US,D,20201006,000000,5.96,6.08,5.71,5.85,19851,0
+GSIT.US,D,20201007,000000,6.04,6.08,5.92,6.03,19048,0
+GSIT.US,D,20201008,000000,6.12,6.26,5.89,6.19,25316,0
+GSIT.US,D,20201009,000000,6.38,6.4,6.26,6.39,33168,0
+GSIT.US,D,20201012,000000,6.3767,6.5298,6.2984,6.42,20020,0
+GSIT.US,D,20201013,000000,6.43,6.43,6.19,6.19,20271,0
+GSIT.US,D,20201014,000000,6.19,6.26,6.1501,6.17,37017,0
+GSIT.US,D,20201015,000000,6.17,6.97,6.17,6.96,77982,0
+GSIT.US,D,20201016,000000,7.03,7.35,6.98,7.31,81315,0
+GSIT.US,D,20201019,000000,7.45,7.47,7.09,7.09,28878,0
+GSIT.US,D,20201020,000000,7.23,7.36,7.13,7.25,17152,0
+GSIT.US,D,20201021,000000,7.27,7.33,6.91,6.91,18175,0
+GSIT.US,D,20201022,000000,6.88,7.22,6.68,7.12,26033,0
+GSIT.US,D,20201023,000000,7.23,7.26,7.11,7.11,16689,0
+GSIT.US,D,20201026,000000,7.1499,7.1499,6.5,6.67,20048,0
+GSIT.US,D,20201027,000000,6.62,6.79,6.6,6.64,17876,0
+GSIT.US,D,20201028,000000,6.42,6.54,6.21,6.29,30264,0
+GSIT.US,D,20201029,000000,6.23,6.62,6.2,6.62,22169,0
+GSIT.US,D,20201030,000000,6.02,6.25,5.9,6.11,201532,0
+GSIT.US,D,20201102,000000,6.15,6.218,6,6.18,92857,0
+GSIT.US,D,20201103,000000,6.31,6.4,5.75,5.85,110007,0
+GSIT.US,D,20201104,000000,5.73,5.925,5.41,5.56,73728,0
+GSIT.US,D,20201105,000000,5.55,5.84,5.45,5.7,152651,0
+GSIT.US,D,20201106,000000,5.77,5.8149,5.21,5.25,41124,0
+GSIT.US,D,20201109,000000,5.285,5.81,5.285,5.5,96362,0
+GSIT.US,D,20201110,000000,5.61,6.2801,5.53,5.95,70098,0
+GSIT.US,D,20201111,000000,6.08,6.44,6.04,6.27,50413,0
+GSIT.US,D,20201112,000000,6.17,6.18,5.9,5.96,14974,0
+GSIT.US,D,20201113,000000,5.98,6.23,5.98,6.21,14517,0
+GSIT.US,D,20201116,000000,6.18,6.55,6.18,6.34,46515,0
+GSIT.US,D,20201117,000000,6.37,6.387,6,6.15,50874,0
+GSIT.US,D,20201118,000000,6.17,6.185,5.95,5.95,37078,0
+GSIT.US,D,20201119,000000,5.95,5.97,5.81,5.84,22543,0
+GSIT.US,D,20201120,000000,5.76,5.9365,5.46,5.53,99062,0
+GSIT.US,D,20201123,000000,5.7065,5.77,5.54,5.69,57213,0
+GSIT.US,D,20201124,000000,5.53,5.84,5.53,5.82,48005,0
+GSIT.US,D,20201125,000000,5.8,5.86,5.68,5.84,33603,0
+GSIT.US,D,20201127,000000,6.22,6.97,6,6.85,279452,0
+GSIT.US,D,20201130,000000,6.85,6.95,6.55,6.64,103911,0
+GSIT.US,D,20201201,000000,6.89,7.05,6.71,6.86,104422,0
+GSIT.US,D,20201202,000000,6.94,7.7,6.8943,7.66,222370,0
+GSIT.US,D,20201203,000000,7.57,7.74,6.9896,7.21,127557,0
+GSIT.US,D,20201204,000000,7.21,7.48,7.21,7.46,44283,0
+GSIT.US,D,20201207,000000,7.5,7.5,7.23,7.32,48653,0
+GSIT.US,D,20201208,000000,7.17,7.48,7.17,7.28,67955,0
+GSIT.US,D,20201209,000000,7.36,7.36,7.15,7.2,38395,0
+GSIT.US,D,20201210,000000,7.26,7.43,7.16,7.28,34937,0
+GSIT.US,D,20201211,000000,7.28,7.305,7.033,7.24,23694,0
+GSIT.US,D,20201214,000000,7.25,7.67,7.25,7.39,52767,0
+GSIT.US,D,20201215,000000,7.5,7.68,7.35,7.57,30000,0
+GSIT.US,D,20201216,000000,7.58,7.58,7.3,7.33,42851,0
+GSIT.US,D,20201217,000000,7.34,7.5,7.25,7.4,46303,0
+GSIT.US,D,20201218,000000,7.46,7.6552,7.25,7.25,93804,0
+GSIT.US,D,20201221,000000,7.2,7.4,7.2,7.38,107579,0
+GSIT.US,D,20201222,000000,7.5,7.52,7.15,7.18,59475,0
+GSIT.US,D,20201223,000000,7.21,7.6,7.18,7.52,155951,0
+GSIT.US,D,20201224,000000,7.6,7.6,7.32,7.32,24245,0
+GSIT.US,D,20201228,000000,7.5,7.55,6.96,7.51,62840,0
+GSIT.US,D,20201229,000000,7.57,7.72,7.45,7.55,71479,0
+GSIT.US,D,20201230,000000,7.7083,7.7199,7.35,7.39,55538,0
+GSIT.US,D,20201231,000000,7.36,7.55,7.35,7.4,38063,0
+GSIT.US,D,20210104,000000,7.53,7.89,7.3,7.44,114299,0
+GSIT.US,D,20210105,000000,7.46,8.2991,7.4041,7.91,149891,0
+GSIT.US,D,20210106,000000,7.98,8.3,7.851,8.14,88867,0
+GSIT.US,D,20210107,000000,8.06,8.2464,7.9718,8.18,53809,0
+GSIT.US,D,20210108,000000,8.23,8.23,7.72,7.88,54765,0
+GSIT.US,D,20210111,000000,7.8,8,7.8,7.96,65397,0
+GSIT.US,D,20210112,000000,8.035,8.3,7.82,8.15,85964,0
+GSIT.US,D,20210113,000000,8.08,8.15,7.35,7.59,121797,0
+GSIT.US,D,20210114,000000,7.52,7.9,7.52,7.67,48244,0
+GSIT.US,D,20210115,000000,7.56,7.7059,7.48,7.57,125285,0
+GSIT.US,D,20210119,000000,7.73,7.848,7.61,7.67,54277,0
+GSIT.US,D,20210120,000000,7.87,8.1686,7.76,7.98,97103,0
+GSIT.US,D,20210121,000000,7.98,7.99,7.35,7.59,95142,0
+GSIT.US,D,20210122,000000,7.44,7.94,7.4249,7.89,57947,0
+GSIT.US,D,20210125,000000,7.8,7.8,7.38,7.62,61644,0
+GSIT.US,D,20210126,000000,7.63,7.63,7.3,7.34,39499,0
+GSIT.US,D,20210127,000000,7.28,7.6499,6.95,7.25,93595,0
+GSIT.US,D,20210128,000000,7.25,7.78,7.205,7.7,152509,0
+GSIT.US,D,20210129,000000,7.35,7.69,6.9,7.18,231749,0
+GSIT.US,D,20210201,000000,7.48,7.5825,7.29,7.53,146818,0
+GSIT.US,D,20210202,000000,7.56,7.56,7.2,7.38,153764,0
+GSIT.US,D,20210203,000000,7.39,7.39,6.89,7,153835,0
+GSIT.US,D,20210204,000000,6.98,7.3,6.91,7.27,64419,0
+GSIT.US,D,20210205,000000,7.32,7.4,7.03,7.38,117780,0
+GSIT.US,D,20210208,000000,7.37,7.74,7.37,7.51,193223,0
+GSIT.US,D,20210209,000000,7.47,7.74,7.4,7.59,159907,0
+GSIT.US,D,20210210,000000,7.6,7.68,7.42,7.64,102319,0
+GSIT.US,D,20210211,000000,7.65,8.23,7.65,8.01,265433,0
+GSIT.US,D,20210212,000000,7.89,7.9599,7.62,7.85,72715,0
+GSIT.US,D,20210216,000000,7.95,8.04,7.71,7.76,133760,0
+GSIT.US,D,20210217,000000,7.995,7.995,7.52,7.66,68375,0
+GSIT.US,D,20210218,000000,7.75,7.85,7.65,7.67,70432,0
+GSIT.US,D,20210219,000000,7.69,7.87,7.54,7.86,103844,0
+GSIT.US,D,20210222,000000,7.84,8.02,7.59,7.81,113092,0
+GSIT.US,D,20210223,000000,7.55,7.85,7.324,7.78,158750,0
+GSIT.US,D,20210224,000000,7.76,7.76,7.5,7.56,75590,0
+GSIT.US,D,20210225,000000,7.61,7.79,7.46,7.64,142639,0
+GSIT.US,D,20210226,000000,7.76,7.7741,7.34,7.34,72748,0
+GSIT.US,D,20210301,000000,7.46,7.7686,7.44,7.67,117008,0
+GSIT.US,D,20210302,000000,7.61,7.78,7.53,7.65,62560,0
+GSIT.US,D,20210303,000000,7.82,7.95,7.525,7.81,81765,0
+GSIT.US,D,20210304,000000,7.7,7.7,7.09,7.11,221055,0
+GSIT.US,D,20210305,000000,7.12,7.34,6.8163,7.17,125040,0
+GSIT.US,D,20210308,000000,7.2,7.3623,6.86,6.92,97146,0
+GSIT.US,D,20210309,000000,6.95,7.46,6.95,7.33,113816,0
+GSIT.US,D,20210310,000000,7.37,7.54,7.14,7.17,79270,0
+GSIT.US,D,20210311,000000,7.4,7.5,7.25,7.37,98194,0
+GSIT.US,D,20210312,000000,7.35,7.45,7.12,7.16,139306,0
+GSIT.US,D,20210315,000000,7.2,7.2,6.95,7.08,165003,0
+GSIT.US,D,20210316,000000,7.14,7.14,6.91,6.95,78554,0
+GSIT.US,D,20210317,000000,6.91,7.49,6.81,7.43,153592,0
+GSIT.US,D,20210318,000000,7.64,7.9389,7.5,7.75,173295,0
+GSIT.US,D,20210319,000000,7.67,7.8,7.51,7.56,206418,0
+GSIT.US,D,20210322,000000,7.54,7.549,7.3,7.38,71136,0
+GSIT.US,D,20210323,000000,7.4,7.41,7.07,7.15,94541,0
+GSIT.US,D,20210324,000000,7.2,7.38,7.06,7.08,66993,0
+GSIT.US,D,20210325,000000,7.01,7.19,6.62,6.84,178440,0
+GSIT.US,D,20210326,000000,6.94,7.05,6.86,6.98,67587,0
+GSIT.US,D,20210329,000000,6.98,7.13,6.88,6.93,61671,0
+GSIT.US,D,20210330,000000,7.13,7.13,6.65,6.67,69819,0
+GSIT.US,D,20210331,000000,6.68,6.87,6.65,6.69,75568,0
+GSIT.US,D,20210401,000000,6.7,7.25,6.7,7.06,110931,0
+GSIT.US,D,20210405,000000,7.14,7.2,6.905,6.97,72006,0
+GSIT.US,D,20210406,000000,7.07,7.5682,7.05,7.55,131803,0
+GSIT.US,D,20210407,000000,7.55,7.605,7.2,7.21,74332,0
+GSIT.US,D,20210408,000000,7.28,7.51,7.1,7.43,74521,0
+GSIT.US,D,20210409,000000,7.43,7.5,7.23,7.25,82619,0
+GSIT.US,D,20210412,000000,7.3,7.3,6.905,6.94,79321,0
+GSIT.US,D,20210413,000000,6.95,6.98,6.76,6.83,86176,0
+GSIT.US,D,20210414,000000,6.79,6.905,6.73,6.74,44799,0
+GSIT.US,D,20210415,000000,6.79,6.8,6.5,6.53,49231,0
+GSIT.US,D,20210416,000000,6.55,6.6531,6.5,6.6,84901,0
+GSIT.US,D,20210419,000000,6.56,6.6,6.5,6.57,73194,0
+GSIT.US,D,20210420,000000,6.5,6.531,6.22,6.3,80846,0
+GSIT.US,D,20210421,000000,6.26,6.4,6.21,6.36,53538,0
+GSIT.US,D,20210422,000000,6.35,6.58,6.275,6.33,79877,0
+GSIT.US,D,20210423,000000,6.37,6.5281,6.35,6.43,50428,0
+GSIT.US,D,20210426,000000,6.735,6.735,6.48,6.65,97582,0
+GSIT.US,D,20210427,000000,6.67,6.79,6.41,6.48,84202,0
+GSIT.US,D,20210428,000000,6.45,6.45,6.25,6.26,68140,0
+GSIT.US,D,20210429,000000,6.28,6.33,6.03,6.05,184543,0
+GSIT.US,D,20210430,000000,6.03,6.14,5.9,5.9,135322,0
+GSIT.US,D,20210503,000000,5.92,6.09,5.88,5.99,78007,0
+GSIT.US,D,20210504,000000,5.93,5.95,5.73,5.76,127727,0
+GSIT.US,D,20210505,000000,5.83,5.85,5.65,5.75,105806,0
+GSIT.US,D,20210506,000000,5.935,5.99,5.75,5.98,103124,0
+GSIT.US,D,20210507,000000,5.9,6.1399,5.85,5.88,131205,0
+GSIT.US,D,20210510,000000,5.86,5.865,5.7,5.76,106799,0
+GSIT.US,D,20210511,000000,5.64,5.97,5.6,5.84,80975,0
+GSIT.US,D,20210512,000000,5.79,6.005,5.68,5.9,100374,0
+GSIT.US,D,20210513,000000,5.97,6.0668,5.75,5.79,142010,0
+GSIT.US,D,20210514,000000,5.82,5.96,5.75,5.91,75115,0
+GSIT.US,D,20210517,000000,5.98,6,5.84,5.88,70523,0
+GSIT.US,D,20210518,000000,5.83,5.92,5.8,5.835,67819,0
+GSIT.US,D,20210519,000000,5.8,6,5.8,5.98,74288,0
+GSIT.US,D,20210520,000000,6,6,5.83,5.92,64852,0
+GSIT.US,D,20210521,000000,5.99,6.43,5.88,6.35,113531,0
+GSIT.US,D,20210524,000000,6.35,6.5,6.3091,6.47,88180,0
+GSIT.US,D,20210525,000000,6.46,6.56,6.425,6.47,92559,0
+GSIT.US,D,20210526,000000,6.46,6.54,6.3,6.3,80167,0
+GSIT.US,D,20210527,000000,6.575,6.575,6.3,6.31,69693,0
+GSIT.US,D,20210528,000000,6.39,6.4,6.24,6.25,71217,0
+GSIT.US,D,20210601,000000,6.37,6.38,6.22,6.25,41437,0
+GSIT.US,D,20210602,000000,6.3,6.3,6.09,6.13,58963,0
+GSIT.US,D,20210603,000000,6.315,6.315,5.98,6.11,84610,0
+GSIT.US,D,20210604,000000,6.09,6.265,6.04,6.06,76526,0
+GSIT.US,D,20210607,000000,6.03,6.1,5.83,5.86,140692,0
+GSIT.US,D,20210608,000000,6.1,6.1,5.83,5.93,52129,0
+GSIT.US,D,20210609,000000,6.13,6.29,5.91,6.12,81944,0
+GSIT.US,D,20210610,000000,6.12,6.22,6.01,6.03,76417,0
+GSIT.US,D,20210611,000000,6.02,6.125,5.83,5.86,50644,0
+GSIT.US,D,20210614,000000,5.83,5.879,5.61,5.76,207952,0
+GSIT.US,D,20210615,000000,5.77,5.79,5.66,5.73,97668,0
+GSIT.US,D,20210616,000000,5.76,5.82,5.58,5.65,156700,0
+GSIT.US,D,20210617,000000,5.82,5.82,5.5768,5.69,147540,0
+GSIT.US,D,20210618,000000,5.78,5.78,5.36,5.41,248472,0
+GSIT.US,D,20210621,000000,5.41,5.45,5.34,5.39,182292,0
+GSIT.US,D,20210622,000000,5.44,5.48,5.35,5.38,149177,0
+GSIT.US,D,20210623,000000,5.38,5.545,5.31,5.51,207628,0
+GSIT.US,D,20210624,000000,5.54,5.7,5.485,5.7,191008,0
+GSIT.US,D,20210625,000000,5.68,5.81,5.62,5.81,2088650,0
+GSIT.US,D,20210628,000000,5.82,5.97,5.75,5.83,87071,0
+GSIT.US,D,20210629,000000,5.8,5.9725,5.67,5.7,63741,0
+GSIT.US,D,20210630,000000,5.7,5.7,5.53,5.62,104632,0
+GSIT.US,D,20210701,000000,5.61,5.64,5.42,5.47,105515,0
+GSIT.US,D,20210702,000000,5.51,5.51,5.36,5.39,34697,0
+GSIT.US,D,20210706,000000,5.4,5.5,5.32,5.37,86282,0
+GSIT.US,D,20210707,000000,5.34,5.3401,5.12,5.15,102078,0
+GSIT.US,D,20210708,000000,5.08,5.18,5,5.16,69567,0
+GSIT.US,D,20210709,000000,5.19,5.375,5.15,5.35,60253,0
+GSIT.US,D,20210712,000000,5.34,5.4,5.17,5.21,35909,0
+GSIT.US,D,20210713,000000,5.21,5.23,5.14,5.15,67948,0
+GSIT.US,D,20210714,000000,5.21,5.25,5.14,5.21,51342,0
+GSIT.US,D,20210715,000000,5.21,5.35,5.21,5.31,46485,0
+GSIT.US,D,20210716,000000,5.3,5.3381,5.09,5.13,46517,0
+GSIT.US,D,20210719,000000,5.08,5.23,5.08,5.19,78720,0
+GSIT.US,D,20210720,000000,5.26,5.475,5.22,5.42,86963,0
+GSIT.US,D,20210721,000000,5.47,5.549,5.42,5.48,71427,0
+GSIT.US,D,20210722,000000,5.5,5.56,5.48,5.49,28499,0
+GSIT.US,D,20210723,000000,5.54,5.56,5.48,5.48,37900,0
+GSIT.US,D,20210726,000000,5.48,5.49,5.35,5.35,36257,0
+GSIT.US,D,20210727,000000,5.33,5.33,5.08,5.2,205229,0
+GSIT.US,D,20210728,000000,5.21,5.29,5.11,5.17,34252,0
+GSIT.US,D,20210729,000000,5.16,5.42,5.11,5.36,42982,0
+GSIT.US,D,20210730,000000,5.27,5.65,5.25,5.49,129990,0
+GSIT.US,D,20210802,000000,5.52,5.6195,5.46,5.58,51296,0
+GSIT.US,D,20210803,000000,5.55,5.55,5.3,5.33,31090,0
+GSIT.US,D,20210804,000000,5.34,5.39,5.305,5.34,24582,0
+GSIT.US,D,20210805,000000,5.39,5.39,5.18,5.25,40068,0
+GSIT.US,D,20210806,000000,5.23,5.31,5.23,5.28,35887,0
+GSIT.US,D,20210809,000000,5.27,5.3,5.2,5.27,15025,0
+GSIT.US,D,20210810,000000,5.27,5.27,5.1044,5.18,28150,0
+GSIT.US,D,20210811,000000,5.24,5.45,5.2,5.45,71805,0
+GSIT.US,D,20210812,000000,5.45,5.565,5.38,5.5,48489,0
+GSIT.US,D,20210813,000000,5.5,5.55,5.455,5.51,21422,0
+GSIT.US,D,20210816,000000,5.5,5.6,5.5,5.54,186490,0
+GSIT.US,D,20210817,000000,5.48,5.5,5.32,5.35,42797,0
+GSIT.US,D,20210818,000000,5.37,5.49,5.32,5.35,22146,0
+GSIT.US,D,20210819,000000,5.32,5.32,5.1,5.13,142207,0
+GSIT.US,D,20210820,000000,5.19,5.2799,5.1,5.24,80132,0
+GSIT.US,D,20210823,000000,5.27,5.29,5.2,5.2,28100,0
+GSIT.US,D,20210824,000000,5.25,5.32,5.16,5.31,41336,0
+GSIT.US,D,20210825,000000,5.34,5.39,5.2,5.27,33706,0
+GSIT.US,D,20210826,000000,5.27,5.5,5.27,5.5,137417,0
+GSIT.US,D,20210827,000000,5.54,5.905,5.54,5.81,67849,0
+GSIT.US,D,20210830,000000,5.85,5.8745,5.59,5.65,52056,0
+GSIT.US,D,20210831,000000,5.62,5.75,5.51,5.6,54567,0
+GSIT.US,D,20210901,000000,5.65,5.65,5.39,5.515,54415,0
+GSIT.US,D,20210902,000000,5.51,5.55,5.4088,5.49,54233,0
+GSIT.US,D,20210903,000000,5.5441,5.56,5.37,5.44,30346,0
+GSIT.US,D,20210907,000000,5.35,5.407,5.25,5.31,78639,0
+GSIT.US,D,20210908,000000,5.32,5.53,5.31,5.49,60367,0
+GSIT.US,D,20210909,000000,5.49,5.5299,5.3663,5.41,38034,0
+GSIT.US,D,20210910,000000,5.47,5.48,5.4,5.46,19693,0
+GSIT.US,D,20210913,000000,5.5,5.5,5.22,5.31,46841,0
+GSIT.US,D,20210914,000000,5.32,6.01,5.25,5.73,182217,0
+GSIT.US,D,20210915,000000,5.76,5.7987,5.55,5.64,44090,0
+GSIT.US,D,20210916,000000,5.6,5.7,5.55,5.65,33912,0
+GSIT.US,D,20210917,000000,5.65,5.83,5.57,5.81,68790,0
+GSIT.US,D,20210920,000000,5.8,5.81,5.485,5.6,52387,0
+GSIT.US,D,20210921,000000,5.73,5.73,5.52,5.56,13311,0
+GSIT.US,D,20210922,000000,5.61,5.6474,5.49,5.53,39486,0
+GSIT.US,D,20210923,000000,5.54,5.6174,5.46,5.6,25193,0
+GSIT.US,D,20210924,000000,5.6,5.6255,5.43,5.45,21021,0
+GSIT.US,D,20210927,000000,5.48,5.63,5.48,5.51,18215,0
+GSIT.US,D,20210928,000000,5.51,5.58,5.32,5.32,37284,0
+GSIT.US,D,20210929,000000,5.32,5.54,5.25,5.26,36389,0
+GSIT.US,D,20210930,000000,5.33,5.33,5.22,5.28,39147,0
+GSIT.US,D,20211001,000000,5.35,5.95,5.3,5.85,132602,0
+GSIT.US,D,20211004,000000,5.85,5.85,5.37,5.43,74173,0
+GSIT.US,D,20211005,000000,5.45,5.6761,5.31,5.43,48388,0
+GSIT.US,D,20211006,000000,5.38,5.43,5.3242,5.43,28991,0
+GSIT.US,D,20211007,000000,5.43,5.45,5.22,5.27,75556,0
+GSIT.US,D,20211008,000000,5.32,5.32,4.95,4.98,73359,0
+GSIT.US,D,20211011,000000,4.96,5.015,4.87,5.01,100267,0
+GSIT.US,D,20211012,000000,4.95,5.01,4.9,4.92,53970,0
+GSIT.US,D,20211013,000000,5.01,5.01,4.872,4.96,31463,0
+GSIT.US,D,20211014,000000,4.96,5.2,4.9107,5.16,61781,0
+GSIT.US,D,20211015,000000,5.15,5.2699,5.05,5.05,54105,0
+GSIT.US,D,20211018,000000,5.08,5.08,4.87,4.9,170854,0
+GSIT.US,D,20211019,000000,4.91,4.9582,4.87,4.88,24610,0
+GSIT.US,D,20211020,000000,4.85,4.87,4.7001,4.72,146883,0
+GSIT.US,D,20211021,000000,4.78,5.13,4.78,5,62323,0
+GSIT.US,D,20211022,000000,4.95,5.03,4.75,4.76,21212,0
+GSIT.US,D,20211025,000000,4.75,4.8106,4.71,4.76,90927,0
+GSIT.US,D,20211026,000000,4.73,5.16,4.73,5.06,108255,0
+GSIT.US,D,20211027,000000,5.07,5.308,5.07,5.26,110598,0
+GSIT.US,D,20211028,000000,5.24,5.58,5.24,5.46,57157,0
+GSIT.US,D,20211029,000000,5.37,5.37,4.92,5.19,164482,0
+GSIT.US,D,20211101,000000,5.16,5.59,5.16,5.56,110778,0
+GSIT.US,D,20211102,000000,5.51,5.71,5.41,5.66,103756,0
+GSIT.US,D,20211103,000000,5.7,5.79,5.5501,5.73,59354,0
+GSIT.US,D,20211104,000000,5.8,5.83,5.68,5.81,42148,0
+GSIT.US,D,20211105,000000,5.9,5.95,5.71,5.73,129409,0
+GSIT.US,D,20211108,000000,5.76,5.79,5.68,5.78,73528,0
+GSIT.US,D,20211109,000000,5.79,5.84,5.64,5.8,93405,0
+GSIT.US,D,20211110,000000,5.72,5.99,5.67,5.88,77208,0
+GSIT.US,D,20211111,000000,5.88,5.9,5.8014,5.9,25410,0
+GSIT.US,D,20211112,000000,5.86,6,5.76,5.93,120229,0
+GSIT.US,D,20211115,000000,5.91,6.195,5.89,6.1,105260,0
+GSIT.US,D,20211116,000000,6.04,6.1,5.9,6,61020,0
+GSIT.US,D,20211117,000000,5.94,5.99,5.86,5.94,57998,0
+GSIT.US,D,20211118,000000,5.95,5.99,5.79,5.91,49135,0
+GSIT.US,D,20211119,000000,5.96,6.03,5.835,5.9,136450,0
+GSIT.US,D,20211122,000000,5.88,6.21,5.88,6,177735,0
+GSIT.US,D,20211123,000000,5.95,6,5.81,5.83,151507,0
+GSIT.US,D,20211124,000000,5.74,5.93,5.74,5.89,34160,0
+GSIT.US,D,20211126,000000,5.69,5.72,5.55,5.65,42021,0
+GSIT.US,D,20211129,000000,5.82,5.82,5.57,5.58,60681,0
+GSIT.US,D,20211130,000000,5.58,5.7,5.56,5.62,43875,0
+GSIT.US,D,20211201,000000,5.635,5.71,5.37,5.37,20800,0
+GSIT.US,D,20211202,000000,5.37,5.57,5.3301,5.41,25877,0
+GSIT.US,D,20211203,000000,5.42,5.55,5.236,5.24,22585,0
+GSIT.US,D,20211206,000000,5.19,5.24,5.11,5.12,52215,0
+GSIT.US,D,20211207,000000,5.24,5.28,5.07,5.17,73822,0
+GSIT.US,D,20211208,000000,5.22,5.26,5.13,5.19,28331,0
+GSIT.US,D,20211209,000000,5.19,5.19,4.99,5.05,25140,0
+GSIT.US,D,20211210,000000,5.13,5.13,4.97,5.09,19381,0
+GSIT.US,D,20211213,000000,5.06,5.065,4.9,4.98,54484,0
+GSIT.US,D,20211214,000000,4.9,5,4.71,4.74,64464,0
+GSIT.US,D,20211215,000000,4.74,4.8131,4.62,4.64,86582,0
+GSIT.US,D,20211216,000000,4.72,4.775,4.65,4.67,50446,0
+GSIT.US,D,20211217,000000,4.61,4.8305,4.61,4.67,49166,0
+GSIT.US,D,20211220,000000,4.56,4.63,4.45,4.53,120112,0
+GSIT.US,D,20211221,000000,4.725,4.75,4.53,4.59,66118,0
+GSIT.US,D,20211222,000000,4.51,4.71,4.45,4.65,52074,0
+GSIT.US,D,20211223,000000,4.65,4.8,4.65,4.69,85084,0
+GSIT.US,D,20211227,000000,4.67,4.87,4.66,4.75,40081,0
+GSIT.US,D,20211228,000000,4.79,4.79,4.65,4.7,17144,0
+GSIT.US,D,20211229,000000,4.6,4.76,4.6,4.61,43038,0
+GSIT.US,D,20211230,000000,4.56,4.8089,4.55,4.59,30703,0
+GSIT.US,D,20211231,000000,4.63,4.69,4.6,4.63,19679,0
+GSIT.US,D,20220103,000000,4.59,4.7,4.4504,4.6,51813,0
+GSIT.US,D,20220104,000000,4.6,4.87,4.6,4.82,34825,0
+GSIT.US,D,20220105,000000,4.86,4.98,4.62,4.66,22764,0
+GSIT.US,D,20220106,000000,4.63,4.63,4.45,4.54,26066,0
+GSIT.US,D,20220107,000000,4.605,4.63,4.42,4.47,32076,0
+GSIT.US,D,20220110,000000,4.48,4.7,4.27,4.55,69356,0
+GSIT.US,D,20220111,000000,4.4565,4.66,4.4565,4.61,21523,0
+GSIT.US,D,20220112,000000,4.8,4.9471,4.55,4.78,82902,0
+GSIT.US,D,20220113,000000,4.75,4.86,4.58,4.58,9330,0
+GSIT.US,D,20220114,000000,4.5616,4.9,4.55,4.82,32511,0
+GSIT.US,D,20220118,000000,4.61,4.84,4.56,4.61,28317,0
+GSIT.US,D,20220119,000000,4.58,4.85,4.58,4.83,40969,0
+GSIT.US,D,20220120,000000,4.6191,4.88,4.5902,4.76,21847,0
+GSIT.US,D,20220121,000000,4.7,4.7,4.41,4.43,40959,0
+GSIT.US,D,20220124,000000,4.38,4.42,4.2,4.27,45449,0
+GSIT.US,D,20220125,000000,4.1105,4.37,4.11,4.21,26920,0
+GSIT.US,D,20220126,000000,4.23,4.43,4.23,4.38,13462,0
+GSIT.US,D,20220127,000000,4.43,4.44,4.2399,4.27,26219,0
+GSIT.US,D,20220128,000000,4.3,4.3,4.12,4.2,18332,0
+GSIT.US,D,20220131,000000,4.31,4.42,4.25,4.42,25180,0
+GSIT.US,D,20220201,000000,4.59,4.59,4.35,4.54,20332,0
+GSIT.US,D,20220202,000000,4.54,4.64,4.37,4.59,19303,0
+GSIT.US,D,20220203,000000,4.5,4.54,4.37,4.405,7826,0
+GSIT.US,D,20220204,000000,4.3722,4.5431,4.2671,4.34,48529,0
+GSIT.US,D,20220207,000000,4.33,4.6199,4.33,4.55,16219,0
+GSIT.US,D,20220208,000000,4.47,4.47,4.28,4.32,20674,0
+GSIT.US,D,20220209,000000,4.34,4.38,4.3,4.32,27127,0
+GSIT.US,D,20220210,000000,4.32,4.39,4.2,4.39,22875,0
+GSIT.US,D,20220211,000000,4.39,4.4,4.325,4.35,20252,0
+GSIT.US,D,20220214,000000,4.35,4.4,4.35,4.35,20291,0
+GSIT.US,D,20220215,000000,4.38,4.45,4.38,4.42,6435,0
+GSIT.US,D,20220216,000000,4.42,4.48,4.41,4.44,18610,0
+GSIT.US,D,20220217,000000,4.445,4.445,4.41,4.41,8479,0
+GSIT.US,D,20220218,000000,4.36,4.36,4.28,4.34,11612,0
+GSIT.US,D,20220222,000000,4.36,4.3752,4.12,4.18,28165,0
+GSIT.US,D,20220223,000000,4.26,4.26,4.02,4.02,28782,0
+GSIT.US,D,20220224,000000,3.88,4.02,3.75,4,15656,0
+GSIT.US,D,20220225,000000,4.1,4.1,3.96,4.01,11060,0
+GSIT.US,D,20220228,000000,3.99,4.08,3.95,3.96,21128,0
+GSIT.US,D,20220301,000000,3.9895,4.16,3.97,3.98,6918,0
+GSIT.US,D,20220302,000000,4.06,4.18,3.99,4.1,7252,0
+GSIT.US,D,20220303,000000,4.16,4.16,4.01,4.08,7274,0
+GSIT.US,D,20220304,000000,4.08,4.08,3.9843,4,14205,0
+GSIT.US,D,20220307,000000,4.1,4.1,3.99,3.99,26231,0
+GSIT.US,D,20220308,000000,4.055,4.0651,4.01,4.01,21411,0
+GSIT.US,D,20220309,000000,4.06,4.1,4.01,4.02,33952,0
+GSIT.US,D,20220310,000000,4,4.04,4,4.04,3973,0
+GSIT.US,D,20220311,000000,4.05,4.0798,4,4.01,13832,0
+GSIT.US,D,20220314,000000,4,4.0899,3.96,3.96,31915,0
+GSIT.US,D,20220315,000000,3.91,3.99,3.9,3.93,54668,0
+GSIT.US,D,20220316,000000,4.01,4.13,3.91,4.01,31250,0
+GSIT.US,D,20220317,000000,4.0417,4.1303,4.025,4.03,4986,0
+GSIT.US,D,20220318,000000,4.06,4.4,4.057,4.4,64290,0
+GSIT.US,D,20220321,000000,4.37,4.4,4.17,4.35,14419,0
+GSIT.US,D,20220322,000000,4.329,4.38,4.2123,4.24,5838,0
+GSIT.US,D,20220323,000000,4.2,4.259,4.1,4.1,7188,0
+GSIT.US,D,20220324,000000,4.115,4.12,4.05,4.06,11916,0
+GSIT.US,D,20220325,000000,4.1027,4.18,4,4,23398,0
+GSIT.US,D,20220328,000000,3.97,4.1199,3.93,4.09,42947,0
+GSIT.US,D,20220329,000000,4.15,4.185,4,4.07,21836,0
+GSIT.US,D,20220330,000000,4.12,4.12,3.92,3.92,18003,0
+GSIT.US,D,20220331,000000,3.92,3.92,3.81,3.83,16960,0
+GSIT.US,D,20220401,000000,3.77,3.995,3.77,3.83,10576,0
+GSIT.US,D,20220404,000000,4.06,4.06,3.8535,3.93,20997,0
+GSIT.US,D,20220405,000000,3.87,3.9648,3.83,3.83,6704,0
+GSIT.US,D,20220406,000000,3.76,3.96,3.73,3.745,9757,0
+GSIT.US,D,20220407,000000,3.86,3.9,3.71,3.745,23382,0
+GSIT.US,D,20220408,000000,3.78,3.98,3.74,3.75,6552,0
+GSIT.US,D,20220411,000000,3.83,3.83,3.66,3.75,14650,0
+GSIT.US,D,20220412,000000,3.73,3.75,3.5,3.51,15641,0
+GSIT.US,D,20220413,000000,3.56,3.7,3.5597,3.59,5403,0
+GSIT.US,D,20220414,000000,3.6,3.6128,3.48,3.48,22716,0
+GSIT.US,D,20220418,000000,3.54,3.63,3.54,3.59,9641,0
+GSIT.US,D,20220419,000000,3.7,3.7,3.59,3.59,4081,0
+GSIT.US,D,20220420,000000,3.701,3.701,3.49,3.63,21197,0
+GSIT.US,D,20220421,000000,3.51,4.15,3.51,4.15,41210,0
+GSIT.US,D,20220422,000000,3.9,4.1085,3.79,3.83,8373,0
+GSIT.US,D,20220425,000000,3.7118,3.85,3.65,3.65,11176,0
+GSIT.US,D,20220426,000000,3.65,3.65,3.55,3.61,12007,0
+GSIT.US,D,20220427,000000,3.6,3.7099,3.5277,3.65,7769,0
+GSIT.US,D,20220428,000000,3.7099,3.7485,3.655,3.68,2572,0
+GSIT.US,D,20220429,000000,3.602,3.7404,3.6,3.68,8956,0
+GSIT.US,D,20220502,000000,3.58,3.69,3.5365,3.6,22284,0
+GSIT.US,D,20220503,000000,3.585,3.87,3.57,3.57,36639,0
+GSIT.US,D,20220504,000000,3.71,4,3.65,3.76,18361,0
+GSIT.US,D,20220505,000000,3.5537,3.74,3.5537,3.64,2208,0
+GSIT.US,D,20220506,000000,3.521,3.8207,3.5,3.5,3126,0
+GSIT.US,D,20220509,000000,3.5,3.51,3.3,3.38,15641,0
+GSIT.US,D,20220510,000000,3.37,3.3822,3.27,3.38,6295,0
+GSIT.US,D,20220511,000000,3.38,3.385,3.32,3.32,34864,0
+GSIT.US,D,20220512,000000,3.16,3.16,3.01,3.01,20509,0
+GSIT.US,D,20220513,000000,3.02,3.1809,3.001,3.12,37923,0
+GSIT.US,D,20220516,000000,3.16,3.164,3.01,3.01,13295,0
+GSIT.US,D,20220517,000000,3.02,3.085,2.99,3.03,44848,0
+GSIT.US,D,20220518,000000,2.99,3.22,2.99,3.07,19503,0
+GSIT.US,D,20220519,000000,3.06,3.08,3.0403,3.08,3726,0
+GSIT.US,D,20220520,000000,3.21,3.37,3.155,3.19,44440,0
+GSIT.US,D,20220523,000000,3.2,3.61,3.09,3.55,25405,0
+GSIT.US,D,20220524,000000,3.45,3.59,3.11,3.55,11494,0
+GSIT.US,D,20220525,000000,3.38,3.6,3.363,3.55,10191,0
+GSIT.US,D,20220526,000000,3.54,3.5781,3.34,3.46,14131,0
+GSIT.US,D,20220527,000000,3.45,3.7,3.395,3.7,11364,0
+GSIT.US,D,20220531,000000,3.68,4.1,3.5301,3.98,39638,0
+GSIT.US,D,20220601,000000,3.83,4.0899,3.83,4.01,18314,0
+GSIT.US,D,20220602,000000,4.0799,4.08,3.97,3.97,3066,0
+GSIT.US,D,20220603,000000,3.89,3.98,3.874,3.93,7090,0
+GSIT.US,D,20220606,000000,3.93,4.13,3.93,4.13,10061,0
+GSIT.US,D,20220607,000000,4.12,4.145,4,4.145,13490,0
+GSIT.US,D,20220608,000000,4.05,4.12,3.99,4.11,15445,0
+GSIT.US,D,20220609,000000,4.0415,4.0415,3.76,3.82,5667,0
+GSIT.US,D,20220610,000000,3.71,3.87,3.71,3.86,4221,0
+GSIT.US,D,20220613,000000,3.74,3.74,3.51,3.65,10610,0
+GSIT.US,D,20220614,000000,3.735,3.735,3.5301,3.57,6228,0
+GSIT.US,D,20220615,000000,3.54,3.79,3.54,3.58,6022,0
+GSIT.US,D,20220616,000000,3.4401,3.58,3.42,3.49,9430,0
+GSIT.US,D,20220617,000000,3.45,3.48,3.33,3.4,11022,0
+GSIT.US,D,20220621,000000,3.33,3.4491,3.33,3.4,21708,0
+GSIT.US,D,20220622,000000,3.3,3.4188,3.3,3.34,2190,0
+GSIT.US,D,20220623,000000,3.49,3.49,3.43,3.46,7028,0
+GSIT.US,D,20220624,000000,3.46,3.59,3.46,3.59,8086,0
+GSIT.US,D,20220627,000000,3.6328,3.819,3.59,3.59,4275,0
+GSIT.US,D,20220628,000000,3.65,3.65,3.55,3.55,2008,0
+GSIT.US,D,20220629,000000,3.5,3.565,3.4,3.4,10550,0
+GSIT.US,D,20220630,000000,3.4199,3.45,3.4,3.45,3594,0
+GSIT.US,D,20220701,000000,3.4203,3.51,3.41,3.41,2291,0
+GSIT.US,D,20220705,000000,3.41,3.55,3.41,3.42,9042,0
+GSIT.US,D,20220706,000000,3.43,3.46,3.4,3.4,8362,0
+GSIT.US,D,20220707,000000,3.38,3.54,3.38,3.44,4429,0
+GSIT.US,D,20220708,000000,3.38,3.49,3.36,3.49,2618,0
+GSIT.US,D,20220711,000000,3.42,3.505,3.42,3.46,6787,0
+GSIT.US,D,20220712,000000,3.36,3.45,3.35,3.35,3950,0
+GSIT.US,D,20220713,000000,3.35,3.45,3.35,3.44,6392,0
+GSIT.US,D,20220714,000000,3.54,3.54,3.41,3.47,14168,0
+GSIT.US,D,20220715,000000,3.43,3.53,3.41,3.53,2150,0
+GSIT.US,D,20220718,000000,3.54,4.04,3.53,3.84,45528,0
+GSIT.US,D,20220719,000000,3.8,4.07,3.78,4.07,8879,0
+GSIT.US,D,20220720,000000,4.07,4.166,3.97,4.05,15887,0
+GSIT.US,D,20220721,000000,3.97,4.13,3.8601,4.13,4501,0
+GSIT.US,D,20220722,000000,4.0999,4.1,4.051,4.051,3980,0
+GSIT.US,D,20220725,000000,4.01,4.01,3.91,3.96,5904,0
+GSIT.US,D,20220726,000000,3.9461,3.99,3.9461,3.99,6092,0
+GSIT.US,D,20220727,000000,3.98,4.13,3.98,4.13,7861,0
+GSIT.US,D,20220728,000000,4.13,4.13,4.11,4.12,3890,0
+GSIT.US,D,20220729,000000,4.1,4.28,4.1,4.15,15137,0
+GSIT.US,D,20220801,000000,4.19,4.19,4.02,4.08,7733,0
+GSIT.US,D,20220802,000000,4.1,4.1,4.03,4.031,14500,0
+GSIT.US,D,20220803,000000,4.01,4.14,4.0001,4.05,18021,0
+GSIT.US,D,20220804,000000,4.075,4.14,4,4.08,24889,0
+GSIT.US,D,20220805,000000,4,4.08,4,4.065,9872,0
+GSIT.US,D,20220808,000000,4.01,4.05,4.01,4.01,7407,0
+GSIT.US,D,20220809,000000,4,4.01,3.85,3.9,7935,0
+GSIT.US,D,20220810,000000,3.8323,3.84,3.8,3.8,4520,0
+GSIT.US,D,20220811,000000,3.75,3.76,3.69,3.75,6894,0
+GSIT.US,D,20220812,000000,3.8,3.82,3.7,3.8,7601,0
+GSIT.US,D,20220815,000000,3.74,3.7882,3.7,3.74,12213,0
+GSIT.US,D,20220816,000000,3.65,3.8086,3.65,3.71,14180,0
+GSIT.US,D,20220817,000000,3.53,3.6999,3.52,3.65,10453,0
+GSIT.US,D,20220818,000000,3.69,3.88,3.68,3.88,5456,0
+GSIT.US,D,20220819,000000,4.0177,4.03,3.8,3.8201,4376,0
+GSIT.US,D,20220822,000000,3.705,3.75,3.64,3.64,5506,0
+GSIT.US,D,20220823,000000,3.7,3.84,3.63,3.72,11094,0
+GSIT.US,D,20220824,000000,3.65,3.8514,3.65,3.71,6114,0
+GSIT.US,D,20220825,000000,3.7901,3.834,3.681,3.681,6810,0
+GSIT.US,D,20220826,000000,3.773,3.773,3.5413,3.5413,15802,0
+GSIT.US,D,20220829,000000,3.52,3.6349,3.52,3.55,12623,0
+GSIT.US,D,20220830,000000,3.53,3.555,3.52,3.52,7580,0
+GSIT.US,D,20220831,000000,3.53,3.54,3.33,3.33,41501,0
+GSIT.US,D,20220901,000000,3.3301,3.3507,3.16,3.16,13689,0
+GSIT.US,D,20220902,000000,3.21,3.21,3.05,3.13,29433,0
+GSIT.US,D,20220906,000000,3.1,3.1,2.8,2.8901,21919,0
+GSIT.US,D,20220907,000000,2.92,2.9892,2.9101,2.94,6320,0
+GSIT.US,D,20220908,000000,2.93,3.0114,2.85,2.925,15741,0
+GSIT.US,D,20220909,000000,2.93,3.42,2.9,2.94,24483,0
+GSIT.US,D,20220912,000000,2.97,2.99,2.96,2.99,7961,0
+GSIT.US,D,20220913,000000,2.99,3,2.94,2.96,12465,0
+GSIT.US,D,20220914,000000,2.96,3.05,2.94,2.95,20018,0
+GSIT.US,D,20220915,000000,2.95,3.04,2.94,2.98,12893,0
+GSIT.US,D,20220916,000000,3,3,2.86,2.88,38432,0
+GSIT.US,D,20220919,000000,2.8,2.8799,2.8,2.84,8675,0
+GSIT.US,D,20220920,000000,2.78,2.82,2.75,2.78,14805,0
+GSIT.US,D,20220921,000000,2.75,2.822,2.7021,2.79,5944,0
+GSIT.US,D,20220922,000000,2.76,2.76,2.7075,2.71,3856,0
+GSIT.US,D,20220923,000000,2.75,2.75,2.6,2.6,17327,0
+GSIT.US,D,20220926,000000,2.65,2.74,2.57,2.57,8996,0
+GSIT.US,D,20220927,000000,2.59,2.85,2.58,2.85,22333,0
+GSIT.US,D,20220928,000000,2.7636,2.9,2.7636,2.9,5234,0
+GSIT.US,D,20220929,000000,2.84,2.84,2.71,2.8,6782,0
+GSIT.US,D,20220930,000000,2.8,2.92,2.8,2.85,12019,0
+GSIT.US,D,20221003,000000,2.77,2.8415,2.77,2.83,2783,0
+GSIT.US,D,20221004,000000,2.9,2.97,2.884,2.93,15455,0
+GSIT.US,D,20221005,000000,2.95,3.01,2.91,2.97,6672,0
+GSIT.US,D,20221006,000000,2.93,3.01,2.92,3.01,7918,0
+GSIT.US,D,20221007,000000,2.96,2.96,2.81,2.82,4178,0
+GSIT.US,D,20221010,000000,2.6617,2.75,2.61,2.61,9428,0
+GSIT.US,D,20221011,000000,2.61,2.63,2.51,2.52,17013,0
+GSIT.US,D,20221012,000000,2.25,2.58,2.2101,2.3,69675,0
+GSIT.US,D,20221013,000000,2.3501,2.3501,2.09,2.1,83787,0
+GSIT.US,D,20221014,000000,2.1779,2.1779,1.91,1.93,52857,0
+GSIT.US,D,20221017,000000,1.92,2.016,1.85,1.94,40909,0
+GSIT.US,D,20221018,000000,1.99,2.05,1.99,2.04,24268,0
+GSIT.US,D,20221019,000000,2.09,2.16,2.04,2.13,13010,0
+GSIT.US,D,20221020,000000,2.14,2.16,2.1,2.16,11051,0
+GSIT.US,D,20221021,000000,2.12,2.2,2.01,2.2,37948,0
+GSIT.US,D,20221024,000000,2.13,2.2371,2.1,2.15,16149,0
+GSIT.US,D,20221025,000000,2.15,2.18,2.05,2.16,18707,0
+GSIT.US,D,20221026,000000,2.06,2.17,2.01,2.07,16233,0
+GSIT.US,D,20221027,000000,2.14,2.14,1.975,2,58337,0
+GSIT.US,D,20221028,000000,1.9,1.95,1.8,1.89,24524,0
+GSIT.US,D,20221031,000000,1.9,1.9499,1.87,1.87,19235,0
+GSIT.US,D,20221101,000000,1.91,1.91,1.79,1.88,10595,0
+GSIT.US,D,20221102,000000,1.88,1.89,1.79,1.85,13588,0
+GSIT.US,D,20221103,000000,1.8919,1.8921,1.85,1.85,4358,0
+GSIT.US,D,20221104,000000,1.87,1.94,1.87,1.94,13943,0
+GSIT.US,D,20221107,000000,1.94,1.94,1.79,1.81,26364,0
+GSIT.US,D,20221108,000000,1.86,2.04,1.77,1.99,96849,0
+GSIT.US,D,20221109,000000,2.03,2.17,2.03,2.1,26033,0
+GSIT.US,D,20221110,000000,2.19,2.2,1.78,2.1,56348,0
+GSIT.US,D,20221111,000000,2.11,2.11,2.0201,2.07,18390,0
+GSIT.US,D,20221114,000000,2.08,2.11,1.99,2.11,22632,0
+GSIT.US,D,20221115,000000,2.12,2.12,2,2,41879,0
+GSIT.US,D,20221116,000000,2.02,2.02,1.86,1.905,52859,0
+GSIT.US,D,20221117,000000,1.8,1.91,1.8,1.87,42316,0
+GSIT.US,D,20221118,000000,1.85,1.88,1.78,1.86,47395,0
+GSIT.US,D,20221121,000000,1.88,2.08,1.8431,1.95,100587,0
+GSIT.US,D,20221122,000000,1.93,2.05,1.93,2.04,42224,0
+GSIT.US,D,20221123,000000,2.03,2.1,2.03,2.09,14805,0
+GSIT.US,D,20221125,000000,2.03,2.12,1.9975,2.1199,23117,0
+GSIT.US,D,20221128,000000,2.04,2.22,2.04,2.16,45189,0
+GSIT.US,D,20221129,000000,2.09,2.26,2.09,2.26,26360,0
+GSIT.US,D,20221130,000000,2.17,2.41,2.17,2.41,42519,0
+GSIT.US,D,20221201,000000,2.48,2.5604,2.4,2.42,19800,0
+GSIT.US,D,20221202,000000,2.3586,2.3586,2.25,2.27,17330,0
+GSIT.US,D,20221205,000000,2.26,2.29,2.25,2.26,41631,0
+GSIT.US,D,20221206,000000,2.2731,2.3,2.25,2.26,9441,0
+GSIT.US,D,20221207,000000,2.27,2.28,2.22,2.28,40705,0
+GSIT.US,D,20221208,000000,2.29,2.29,2.24,2.27,28368,0
+GSIT.US,D,20221209,000000,2.23,2.35,2.23,2.3,24157,0
+GSIT.US,D,20221212,000000,2.27,2.35,2.05,2.1099,128808,0
+GSIT.US,D,20221213,000000,2.206,2.206,1.83,1.89,54785,0
+GSIT.US,D,20221214,000000,1.89,1.9,1.85,1.85,27114,0
+GSIT.US,D,20221215,000000,1.8299,1.8299,1.71,1.71,24093,0
+GSIT.US,D,20221216,000000,1.7,1.845,1.7,1.73,10852,0
+GSIT.US,D,20221219,000000,1.7,1.7774,1.7,1.71,34027,0
+GSIT.US,D,20221220,000000,1.71,1.72,1.7,1.7,37459,0
+GSIT.US,D,20221221,000000,1.701,1.74,1.6025,1.61,49782,0
+GSIT.US,D,20221222,000000,1.6,1.6,1.5659,1.6,10518,0
+GSIT.US,D,20221223,000000,1.5999,1.69,1.584,1.63,12722,0
+GSIT.US,D,20221227,000000,1.63,1.69,1.62,1.66,34332,0
+GSIT.US,D,20221228,000000,1.6524,1.74,1.62,1.62,26982,0
+GSIT.US,D,20221229,000000,1.6241,1.67,1.6,1.61,43973,0
+GSIT.US,D,20221230,000000,1.61,1.78,1.61,1.73,42069,0
+GSIT.US,D,20230103,000000,1.78,1.78,1.7,1.7,26512,0
+GSIT.US,D,20230104,000000,1.75,1.76,1.71,1.76,33099,0
+GSIT.US,D,20230105,000000,1.7562,1.81,1.73,1.81,15596,0
+GSIT.US,D,20230106,000000,1.8,1.98,1.8,1.92,28689,0
+GSIT.US,D,20230109,000000,1.885,1.89,1.83,1.87,7092,0
+GSIT.US,D,20230110,000000,1.89,2,1.89,1.96,28294,0
+GSIT.US,D,20230111,000000,2,2,1.9001,1.98,20030,0
+GSIT.US,D,20230112,000000,2,2,1.9101,1.985,19501,0
+GSIT.US,D,20230113,000000,2,2.09,1.93,2.03,27118,0
+GSIT.US,D,20230117,000000,2.0745,2.34,2.0515,2.25,33897,0
+GSIT.US,D,20230118,000000,2.33,2.34,2.25,2.26,15031,0
+GSIT.US,D,20230119,000000,2.32,2.33,2.21,2.27,9078,0
+GSIT.US,D,20230120,000000,2.24,2.24,2.1223,2.23,2497,0
+GSIT.US,D,20230123,000000,2.23,2.23,2.0248,2.095,6279,0
+GSIT.US,D,20230124,000000,2.07,2.1499,1.98,1.98,13158,0
+GSIT.US,D,20230125,000000,1.94,2,1.94,1.98,6640,0
+GSIT.US,D,20230126,000000,1.94,2.01,1.94,2,8015,0
+GSIT.US,D,20230127,000000,2,2.12,1.7,1.97,66770,0
+GSIT.US,D,20230130,000000,1.94,2.005,1.9,1.98,11600,0
+GSIT.US,D,20230131,000000,1.9501,2.11,1.9501,2.04,9402,0
+GSIT.US,D,20230201,000000,2,2.09,1.93,1.93,34109,0
+GSIT.US,D,20230202,000000,2.02,2.0699,1.99,2.02,13892,0
+GSIT.US,D,20230203,000000,2.0401,2.12,2.01,2.01,33900,0
+GSIT.US,D,20230206,000000,1.98,2.01,1.86,2,32673,0
+GSIT.US,D,20230207,000000,2.04,2.0892,1.9182,2,17282,0
+GSIT.US,D,20230208,000000,2.0213,2.1,1.86,1.93,36448,0
+GSIT.US,D,20230209,000000,1.8744,1.9232,1.8,1.82,43239,0
+GSIT.US,D,20230210,000000,1.82,2,1.8113,1.95,34044,0
+GSIT.US,D,20230213,000000,1.9,1.9299,1.6,1.61,102170,0
+GSIT.US,D,20230214,000000,1.7,1.7,1.56,1.6,63569,0
+GSIT.US,D,20230215,000000,1.61,1.7,1.61,1.67,10989,0
+GSIT.US,D,20230216,000000,1.67,1.81,1.63,1.66,31432,0
+GSIT.US,D,20230217,000000,1.9537,1.96,1.67,1.76,10585,0
+GSIT.US,D,20230221,000000,1.83,1.83,1.6942,1.71,17185,0
+GSIT.US,D,20230222,000000,1.9,1.9,1.67,1.67,8409,0
+GSIT.US,D,20230223,000000,1.68,1.9,1.68,1.76,25811,0
+GSIT.US,D,20230224,000000,1.71,1.78,1.71,1.73,4893,0
+GSIT.US,D,20230227,000000,1.69,1.7241,1.68,1.68,20329,0
+GSIT.US,D,20230228,000000,1.66,1.67,1.63,1.63,35684,0
+GSIT.US,D,20230301,000000,1.7,1.7,1.6,1.6,21383,0
+GSIT.US,D,20230302,000000,1.6281,1.6281,1.51,1.5474,20665,0
+GSIT.US,D,20230303,000000,1.5,1.55,1.495,1.54,45423,0
+GSIT.US,D,20230306,000000,1.63,1.63,1.55,1.55,11987,0
+GSIT.US,D,20230307,000000,1.512,1.535,1.51,1.52,3833,0
+GSIT.US,D,20230308,000000,1.52,1.55,1.52,1.55,7903,0
+GSIT.US,D,20230309,000000,1.56,1.5875,1.46,1.46,10753,0
+GSIT.US,D,20230310,000000,1.49,1.526,1.49,1.5,10177,0
+GSIT.US,D,20230313,000000,1.57,1.64,1.49,1.52,29242,0
+GSIT.US,D,20230314,000000,1.57,1.64,1.5,1.51,17105,0
+GSIT.US,D,20230315,000000,1.49,1.5507,1.49,1.55,11916,0
+GSIT.US,D,20230316,000000,1.57,1.57,1.49,1.49,3804,0
+GSIT.US,D,20230317,000000,1.51,1.52,1.49,1.49,9122,0
+GSIT.US,D,20230320,000000,1.5,1.55,1.49,1.5,20999,0
+GSIT.US,D,20230321,000000,1.53,1.53,1.46,1.46,13562,0
+GSIT.US,D,20230322,000000,1.46,1.49,1.45,1.49,10688,0
+GSIT.US,D,20230323,000000,1.53,1.5499,1.5171,1.53,10776,0
+GSIT.US,D,20230324,000000,1.502,1.51,1.5,1.51,5041,0
+GSIT.US,D,20230327,000000,1.47,1.5,1.47,1.47,8298,0
+GSIT.US,D,20230328,000000,1.47,1.505,1.47,1.47,8709,0
+GSIT.US,D,20230329,000000,1.48,1.48,1.47,1.475,24435,0
+GSIT.US,D,20230330,000000,1.4764,1.5,1.45,1.48,42297,0
+GSIT.US,D,20230331,000000,1.51,2,1.49,1.72,139034,0
+GSIT.US,D,20230403,000000,1.98,2.19,1.85,2,676278,0
+GSIT.US,D,20230404,000000,2.04,2.07,1.8015,1.84,72412,0
+GSIT.US,D,20230405,000000,1.85,1.935,1.81,1.89,78238,0
+GSIT.US,D,20230406,000000,1.89,2.15,1.89,2,113814,0
+GSIT.US,D,20230410,000000,2.05,2.05,1.93,1.93,61554,0
+GSIT.US,D,20230411,000000,2.02,2.02,1.89,1.91,63220,0
+GSIT.US,D,20230412,000000,1.92,2.24,1.9,2.05,511186,0
+GSIT.US,D,20230413,000000,2.12,2.47,2,2.18,2051461,0
+GSIT.US,D,20230414,000000,2.23,2.4,1.75,1.795,1019469,0
+GSIT.US,D,20230417,000000,1.78,1.89,1.78,1.86,234313,0
+GSIT.US,D,20230418,000000,1.83,2.19,1.83,1.98,494853,0
+GSIT.US,D,20230419,000000,1.99,2.025,1.8316,1.93,135285,0
+GSIT.US,D,20230420,000000,1.93,1.95,1.49,1.535,242492,0
+GSIT.US,D,20230421,000000,1.56,1.688,1.49,1.55,237088,0
+GSIT.US,D,20230424,000000,1.55,1.59,1.5,1.57,91352,0
+GSIT.US,D,20230425,000000,1.57,1.6,1.49,1.53,112186,0
+GSIT.US,D,20230426,000000,1.535,1.6,1.5,1.5,54038,0
+GSIT.US,D,20230427,000000,1.59,1.69,1.51,1.6462,124877,0
+GSIT.US,D,20230428,000000,1.648,1.65,1.54,1.54,110393,0
+GSIT.US,D,20230501,000000,1.54,1.61,1.5327,1.54,56244,0
+GSIT.US,D,20230502,000000,1.5401,1.5401,1.47,1.5,50018,0
+GSIT.US,D,20230503,000000,1.52,1.5999,1.51,1.55,72477,0
+GSIT.US,D,20230504,000000,1.54,1.5945,1.51,1.58,27507,0
+GSIT.US,D,20230505,000000,1.62,1.7,1.6,1.63,61498,0
+GSIT.US,D,20230508,000000,1.6178,1.68,1.59,1.65,62645,0
+GSIT.US,D,20230509,000000,1.6793,1.6799,1.56,1.6,57367,0
+GSIT.US,D,20230510,000000,1.55,1.64,1.5401,1.6,60974,0
+GSIT.US,D,20230511,000000,1.6,1.7,1.6,1.64,63939,0
+GSIT.US,D,20230512,000000,1.74,5.24,1.74,5.09,104612025,0
+GSIT.US,D,20230515,000000,4.7,7.3,4.09,5.34,84643328,0
+GSIT.US,D,20230516,000000,4.97,5.13,4,4.33,9247066,0
+GSIT.US,D,20230517,000000,3.81,4.4899,3.72,4.36,5705233,0
+GSIT.US,D,20230518,000000,4.2,6,4.14,5.92,18570550,0
+GSIT.US,D,20230519,000000,6.59,7.3,5.55,6,25908425,0
+GSIT.US,D,20230522,000000,5.7,6.25,5.4,5.84,3270452,0
+GSIT.US,D,20230523,000000,5.72,6.1898,5.56,5.71,1864596,0
+GSIT.US,D,20230524,000000,5.43,5.8753,5,5.16,2415730,0
+GSIT.US,D,20230525,000000,5.8,6.5,5.13,5.67,8436168,0
+GSIT.US,D,20230526,000000,5.65,5.65,5.1,5.19,1434873,0
+GSIT.US,D,20230530,000000,5.33,6.39,5.23,6.25,3218592,0
+GSIT.US,D,20230531,000000,5.88,6.0485,5.3612,5.79,1816905,0
+GSIT.US,D,20230601,000000,5.8,7.85,5.5,7.65,12330561,0
+GSIT.US,D,20230602,000000,6.97,8.08,6.69,7.22,6104865,0
+GSIT.US,D,20230605,000000,7.16,7.45,6.6,6.85,1859078,0
+GSIT.US,D,20230606,000000,6.77,7.48,6.6107,7.02,1904510,0
+GSIT.US,D,20230607,000000,7.01,7.34,6.7151,7,874950,0
+GSIT.US,D,20230608,000000,7.01,8.25,6.986,7.49,3567927,0
+GSIT.US,D,20230609,000000,7.43,7.69,6.83,7.2,1516174,0
+GSIT.US,D,20230612,000000,7.245,7.55,6.98,7.42,655894,0
+GSIT.US,D,20230613,000000,7.48,7.93,7.13,7.47,1026244,0
+GSIT.US,D,20230614,000000,7.42,8.14,7.25,7.9,1850702,0
+GSIT.US,D,20230615,000000,7.72,9.46,7.72,9.18,2991086,0
+GSIT.US,D,20230616,000000,9.31,9.8,8.31,8.55,1656521,0
+GSIT.US,D,20230620,000000,8.5,8.66,7.86,8.41,974312,0
+GSIT.US,D,20230621,000000,8.41,8.67,6.8,7.49,1418723,0
+GSIT.US,D,20230622,000000,7.42,7.51,6.51,6.56,1193960,0
+GSIT.US,D,20230623,000000,6.6,6.76,6.1529,6.59,783347,0
+GSIT.US,D,20230626,000000,6.72,6.9299,6.2148,6.26,364467,0
+GSIT.US,D,20230627,000000,6.24,6.8485,6.23,6.53,329331,0
+GSIT.US,D,20230628,000000,6.47,6.547,6.21,6.4,371562,0
+GSIT.US,D,20230629,000000,6.27,6.29,5.1262,5.22,1536249,0
+GSIT.US,D,20230630,000000,5.3,5.57,5.23,5.53,599116,0
+GSIT.US,D,20230703,000000,5.53,6.2,5.5,6.13,543704,0
+GSIT.US,D,20230705,000000,6,6.239,5.7,6.02,468086,0
+GSIT.US,D,20230706,000000,5.75,5.83,5.53,5.68,373098,0
+GSIT.US,D,20230707,000000,5.65,6.13,5.57,5.61,415203,0
+GSIT.US,D,20230710,000000,5.67,5.74,5.33,5.63,335332,0
+GSIT.US,D,20230711,000000,5.63,6.03,5.55,5.66,375114,0
+GSIT.US,D,20230712,000000,5.9,6.16,5.65,5.7,622630,0
+GSIT.US,D,20230713,000000,5.89,6.25,5.7,6.13,581530,0
+GSIT.US,D,20230714,000000,6.2,6.86,5.91,5.96,1072911,0
+GSIT.US,D,20230717,000000,5.98,6.0499,5.435,5.45,570756,0
+GSIT.US,D,20230718,000000,5.55,5.585,5.22,5.56,499539,0
+GSIT.US,D,20230719,000000,5.5,5.62,5.29,5.35,440920,0
+GSIT.US,D,20230720,000000,5.33,5.33,5,5.04,619272,0
+GSIT.US,D,20230721,000000,5.06,5.41,5.0301,5.19,285304,0
+GSIT.US,D,20230724,000000,5.1,5.19,4.71,4.81,647039,0
+GSIT.US,D,20230725,000000,4.79,4.98,4.51,4.71,404584,0
+GSIT.US,D,20230726,000000,4.7,5.01,4.61,4.97,237446,0
+GSIT.US,D,20230727,000000,5.12,5.16,4.81,4.96,367792,0
+GSIT.US,D,20230728,000000,4.67,4.88,4.1,4.51,791412,0
+GSIT.US,D,20230731,000000,4.49,4.5986,4.31,4.39,437570,0
+GSIT.US,D,20230801,000000,4.3,4.54,4.24,4.39,298755,0
+GSIT.US,D,20230802,000000,4.15,4.46,4.13,4.29,299499,0
+GSIT.US,D,20230803,000000,4.22,4.3799,4.1501,4.22,280963,0
+GSIT.US,D,20230804,000000,4.22,4.29,3.96,4.045,500149,0
+GSIT.US,D,20230807,000000,4.01,4.03,3.59,3.62,624628,0
+GSIT.US,D,20230808,000000,3.53,3.86,3.5,3.725,239604,0
+GSIT.US,D,20230809,000000,3.86,3.86,3.5,3.51,236786,0
+GSIT.US,D,20230810,000000,3.5,3.8,3.45,3.58,658131,0
+GSIT.US,D,20230811,000000,3.52,3.57,3.22,3.26,455763,0
+GSIT.US,D,20230814,000000,3.26,3.67,3.25,3.58,433703,0
+GSIT.US,D,20230815,000000,3.55,3.67,3.42,3.49,255400,0
+GSIT.US,D,20230816,000000,3.48,3.59,3.44,3.45,146637,0
+GSIT.US,D,20230817,000000,3.4,3.54,3.29,3.46,194368,0
+GSIT.US,D,20230818,000000,3.38,3.59,3.3,3.55,109936,0
+GSIT.US,D,20230821,000000,3.55,3.73,3.42,3.63,380086,0
+GSIT.US,D,20230822,000000,3.67,3.68,3.34,3.42,248599,0
+GSIT.US,D,20230823,000000,3.45,3.5,3.36,3.43,151159,0
+GSIT.US,D,20230824,000000,3.5,3.53,3.35,3.36,279272,0
+GSIT.US,D,20230825,000000,3.36,3.405,3.23,3.33,148504,0
+GSIT.US,D,20230828,000000,3.36,3.36,3.11,3.15,160723,0
+GSIT.US,D,20230829,000000,3.14,3.28,3.1001,3.21,111252,0
+GSIT.US,D,20230830,000000,3.21,3.23,3,3.02,168461,0
+GSIT.US,D,20230831,000000,3.01,3.2133,3.01,3.11,163185,0
+GSIT.US,D,20230901,000000,3.11,3.15,3,3.09,109487,0
+GSIT.US,D,20230905,000000,3.09,3.09,2.77,2.84,331373,0
+GSIT.US,D,20230906,000000,2.85,2.9399,2.75,2.83,93201,0
+GSIT.US,D,20230907,000000,2.8,2.85,2.64,2.76,107306,0
+GSIT.US,D,20230908,000000,2.72,2.76,2.5889,2.615,82007,0
+GSIT.US,D,20230911,000000,2.62,2.7199,2.6048,2.665,61615,0
+GSIT.US,D,20230912,000000,2.64,2.67,2.44,2.46,98045,0
+GSIT.US,D,20230913,000000,2.5,2.68,2.46,2.61,152868,0
+GSIT.US,D,20230914,000000,2.63,3.04,2.61,2.97,667978,0
+GSIT.US,D,20230915,000000,2.94,3.05,2.9,2.93,178274,0
+GSIT.US,D,20230918,000000,2.81,2.9,2.7,2.8,140956,0
+GSIT.US,D,20230919,000000,2.8,2.9999,2.8,2.91,134318,0
+GSIT.US,D,20230920,000000,3.03,3.1299,2.91,2.92,128638,0
+GSIT.US,D,20230921,000000,2.89,2.89,2.75,2.77,122357,0
+GSIT.US,D,20230922,000000,2.77,2.83,2.71,2.77,71950,0
+GSIT.US,D,20230925,000000,2.73,2.83,2.7,2.75,27988,0
+GSIT.US,D,20230926,000000,2.72,2.75,2.67,2.71,90957,0
+GSIT.US,D,20230927,000000,2.68,2.7,2.56,2.62,159412,0
+GSIT.US,D,20230928,000000,2.59,2.66,2.54,2.61,73015,0
+GSIT.US,D,20230929,000000,2.63,2.77,2.63,2.71,29035,0
+GSIT.US,D,20231002,000000,2.79,2.82,2.59,2.63,109432,0
+GSIT.US,D,20231003,000000,2.58,2.61,2.25,2.25,192869,0
+GSIT.US,D,20231004,000000,2.25,2.5,2.25,2.46,131778,0
+GSIT.US,D,20231005,000000,2.5,2.61,2.32,2.35,171640,0
+GSIT.US,D,20231006,000000,2.35,2.4394,2.28,2.39,51018,0
+GSIT.US,D,20231009,000000,2.33,2.38,2.19,2.2,112535,0
+GSIT.US,D,20231010,000000,2.16,2.41,2.16,2.35,71052,0
+GSIT.US,D,20231011,000000,2.4,2.48,2.33,2.41,69546,0
+GSIT.US,D,20231012,000000,2.42,2.44,2.2201,2.29,83207,0
+GSIT.US,D,20231013,000000,2.27,2.4069,2.2403,2.32,60521,0
+GSIT.US,D,20231016,000000,2.42,2.52,2.37,2.49,67239,0
+GSIT.US,D,20231017,000000,2.47,2.54,2.44,2.48,49587,0
+GSIT.US,D,20231018,000000,2.55,2.555,2.4064,2.44,107950,0
+GSIT.US,D,20231019,000000,2.44,2.4594,2.2773,2.33,130393,0
+GSIT.US,D,20231020,000000,2.33,2.35,2.22,2.26,54240,0
+GSIT.US,D,20231023,000000,2.3,2.6376,2.2641,2.58,117454,0
+GSIT.US,D,20231024,000000,2.62,2.8,2.62,2.72,121228,0
+GSIT.US,D,20231025,000000,2.9,2.9,2.365,2.46,164909,0
+GSIT.US,D,20231026,000000,2.46,2.5,2.3,2.41,131279,0
+GSIT.US,D,20231027,000000,2.38,2.3899,1.93,1.97,278697,0
+GSIT.US,D,20231030,000000,2.03,2.05,1.89,1.91,138651,0
+GSIT.US,D,20231031,000000,1.91,2.01,1.91,1.97,55357,0
+GSIT.US,D,20231101,000000,1.95,2.14,1.9331,2.13,78004,0
+GSIT.US,D,20231102,000000,2.2,2.35,2.2,2.33,74217,0
+GSIT.US,D,20231103,000000,2.42,2.4625,2.27,2.3,58320,0
+GSIT.US,D,20231106,000000,2.3,3.08,2.3,3.05,823153,0
+GSIT.US,D,20231107,000000,3.07,3.07,2.51,2.52,278955,0
+GSIT.US,D,20231108,000000,2.52,2.54,2.2,2.205,172864,0
+GSIT.US,D,20231109,000000,2.17,2.3999,2.16,2.18,112577,0
+GSIT.US,D,20231110,000000,2.22,2.2214,2.02,2.15,59981,0
+GSIT.US,D,20231113,000000,2.12,2.2999,2,2.2,111612,0
+GSIT.US,D,20231114,000000,2.39,2.48,2.26,2.42,121773,0
+GSIT.US,D,20231115,000000,2.45,2.6501,2.45,2.52,120200,0
+GSIT.US,D,20231116,000000,2.48,2.504,2.29,2.39,60370,0
+GSIT.US,D,20231117,000000,2.47,2.55,2.312,2.54,80184,0
+GSIT.US,D,20231120,000000,2.48,2.61,2.37,2.56,125903,0
+GSIT.US,D,20231121,000000,2.58,2.58,2.35,2.44,105608,0
+GSIT.US,D,20231122,000000,2.42,2.46,2.26,2.29,67418,0
+GSIT.US,D,20231124,000000,2.28,2.43,2.25,2.3,24298,0
+GSIT.US,D,20231127,000000,2.33,2.88,2.33,2.75,265761,0
+GSIT.US,D,20231128,000000,2.7,2.7984,2.5501,2.68,148428,0
+GSIT.US,D,20231129,000000,2.75,2.89,2.69,2.7,118074,0
+GSIT.US,D,20231130,000000,2.68,2.8,2.6,2.77,113042,0
+GSIT.US,D,20231201,000000,2.75,2.8438,2.66,2.77,99113,0
+GSIT.US,D,20231204,000000,2.83,2.83,2.6,2.71,111675,0
+GSIT.US,D,20231205,000000,2.73,2.8099,2.48,2.52,125116,0
+GSIT.US,D,20231206,000000,2.48,2.52,2.3211,2.43,121848,0
+GSIT.US,D,20231207,000000,2.37,3.19,2.37,3.1,2164899,0
+GSIT.US,D,20231208,000000,3.01,3.3,2.73,2.95,940768,0
+GSIT.US,D,20231211,000000,3,3.09,2.88,2.98,299723,0
+GSIT.US,D,20231212,000000,2.97,2.97,2.7,2.75,233784,0
+GSIT.US,D,20231213,000000,2.81,2.86,2.61,2.84,211894,0
+GSIT.US,D,20231214,000000,2.9,2.98,2.78,2.9,230521,0
+GSIT.US,D,20231215,000000,2.9,2.9,2.66,2.73,191652,0
+GSIT.US,D,20231218,000000,2.7,2.7799,2.5901,2.68,170142,0
+GSIT.US,D,20231219,000000,2.75,2.75,2.66,2.68,112805,0
+GSIT.US,D,20231220,000000,2.63,2.9,2.59,2.7,244617,0
+GSIT.US,D,20231221,000000,2.85,3.045,2.61,2.99,821455,0
+GSIT.US,D,20231222,000000,3,3.3197,2.63,2.73,933468,0
+GSIT.US,D,20231226,000000,2.82,2.9,2.68,2.72,258382,0
+GSIT.US,D,20231227,000000,2.73,2.8,2.66,2.7,282247,0
+GSIT.US,D,20231228,000000,2.7,2.72,2.55,2.65,353097,0
+GSIT.US,D,20231229,000000,2.62,2.68,2.56,2.64,259043,0
+GSIT.US,D,20240102,000000,2.64,2.73,2.59,2.66,261890,0
+GSIT.US,D,20240103,000000,2.63,2.6502,2.5,2.55,449265,0
+GSIT.US,D,20240104,000000,2.6,2.6,2.46,2.48,413685,0
+GSIT.US,D,20240105,000000,2.5,2.5,2.35,2.47,168417,0
+GSIT.US,D,20240108,000000,2.52,2.63,2.515,2.57,429973,0
+GSIT.US,D,20240109,000000,2.55,2.56,2.43,2.45,150235,0
+GSIT.US,D,20240110,000000,2.47,2.47,2.29,2.35,179576,0
+GSIT.US,D,20240111,000000,2.38,2.4,2.212,2.27,183439,0
+GSIT.US,D,20240112,000000,2.28,2.3299,2.23,2.25,184797,0
+GSIT.US,D,20240116,000000,2.24,2.25,2.1101,2.14,196301,0
+GSIT.US,D,20240117,000000,2.14,2.17,2.02,2.05,223447,0
+GSIT.US,D,20240118,000000,2.05,2.17,2.04,2.05,161537,0
+GSIT.US,D,20240119,000000,2.03,2.23,2.03,2.2,211239,0
+GSIT.US,D,20240122,000000,2.25,2.38,2.17,2.38,257360,0
+GSIT.US,D,20240123,000000,2.44,2.51,2.28,2.32,496537,0
+GSIT.US,D,20240124,000000,2.42,2.42,2.2,2.27,270266,0
+GSIT.US,D,20240125,000000,2.28,2.29,2.07,2.21,299179,0
+GSIT.US,D,20240126,000000,2.05,2.0625,1.88,1.88,551454,0
+GSIT.US,D,20240129,000000,1.96,1.96,1.88,1.92,327618,0
+GSIT.US,D,20240130,000000,1.92,1.98,1.88,1.98,225994,0
+GSIT.US,D,20240131,000000,1.96,2.16,1.95,1.98,179923,0
+GSIT.US,D,20240201,000000,2.03,2.11,1.995,2.09,156272,0
+GSIT.US,D,20240202,000000,2.1,2.12,2.03,2.12,150329,0
+GSIT.US,D,20240205,000000,2.13,2.17,2.02,2.12,157356,0
+GSIT.US,D,20240206,000000,2.1,2.13,2.04,2.11,146192,0
+GSIT.US,D,20240207,000000,2.17,2.26,2.11,2.24,302259,0
+GSIT.US,D,20240208,000000,2.2,2.27,2.1409,2.22,136330,0
+GSIT.US,D,20240209,000000,2.25,2.38,2.2001,2.34,306256,0
+GSIT.US,D,20240212,000000,2.35,2.65,2.34,2.55,632314,0
+GSIT.US,D,20240213,000000,2.5,2.57,2.3279,2.42,372609,0
+GSIT.US,D,20240214,000000,2.52,2.68,2.46,2.6,202396,0
+GSIT.US,D,20240215,000000,2.68,2.68,2.45,2.57,203130,0
+GSIT.US,D,20240216,000000,2.54,2.645,2.47,2.54,196908,0
+GSIT.US,D,20240220,000000,2.62,2.64,2.45,2.61,200247,0
+GSIT.US,D,20240221,000000,2.59,2.6,2.488,2.57,102472,0
+GSIT.US,D,20240222,000000,2.55,2.64,2.49,2.505,173347,0
+GSIT.US,D,20240223,000000,2.5,2.5095,2.2812,2.42,188190,0
+GSIT.US,D,20240226,000000,2.45,2.7,2.43,2.68,281442,0
+GSIT.US,D,20240227,000000,2.67,3.55,2.67,3.42,1409097,0
+GSIT.US,D,20240228,000000,3.62,3.83,3.3237,3.62,940809,0
+GSIT.US,D,20240229,000000,3.65,5.4,3.6265,4.16,3317323,0
+GSIT.US,D,20240301,000000,4.26,4.3252,3.19,3.6,1148653,0
+GSIT.US,D,20240304,000000,3.61,3.93,3.26,3.84,621938,0
+GSIT.US,D,20240305,000000,3.86,3.86,3.46,3.57,308251,0
+GSIT.US,D,20240306,000000,3.7,4.25,3.5924,4.14,651636,0
+GSIT.US,D,20240307,000000,4.2,5.21,4.2,4.59,1666193,0
+GSIT.US,D,20240308,000000,4.72,5.1,4.3001,4.43,852653,0
+GSIT.US,D,20240311,000000,4.46,4.8,4.4,4.43,435561,0
+GSIT.US,D,20240312,000000,4.65,4.65,3.8,4.06,984899,0
+GSIT.US,D,20240313,000000,4.12,4.2499,4.03,4.21,209163,0
+GSIT.US,D,20240314,000000,4.25,4.25,3.6501,3.78,384249,0
+GSIT.US,D,20240315,000000,3.75,4.07,3.74,3.87,175393,0
+GSIT.US,D,20240318,000000,3.92,3.9695,3.44,3.49,466769,0
+GSIT.US,D,20240319,000000,3.49,3.59,3.15,3.49,316277,0
+GSIT.US,D,20240320,000000,3.5,3.79,3.49,3.67,220320,0
+GSIT.US,D,20240321,000000,3.75,4.01,3.74,3.91,246912,0
+GSIT.US,D,20240322,000000,3.94,3.96,3.76,3.81,148369,0
+GSIT.US,D,20240325,000000,3.8,3.87,3.57,3.65,159226,0
+GSIT.US,D,20240326,000000,3.68,3.7,3.37,3.4,203137,0
+GSIT.US,D,20240327,000000,3.48,3.615,3.4032,3.57,114846,0
+GSIT.US,D,20240328,000000,3.54,3.65,3.35,3.4,163856,0
+GSIT.US,D,20240401,000000,3.48,3.57,3.344,3.42,154243,0
+GSIT.US,D,20240402,000000,3.4,5.19,3.35,4.62,7163871,0
+GSIT.US,D,20240403,000000,4.5,5.38,4.33,5.06,1867171,0
+GSIT.US,D,20240404,000000,5.21,6.02,5.1,5.4,2141411,0
+GSIT.US,D,20240405,000000,5.52,5.6,4.74,5.19,855169,0
+GSIT.US,D,20240408,000000,5.29,5.41,5,5.18,399538,0
+GSIT.US,D,20240409,000000,5.15,5.16,4.09,4.18,975226,0
+GSIT.US,D,20240410,000000,4.02,4.42,3.83,3.97,603167,0
+GSIT.US,D,20240411,000000,3.92,3.995,3.6677,3.89,559213,0
+GSIT.US,D,20240412,000000,3.94,4.16,3.83,3.99,315241,0
+GSIT.US,D,20240415,000000,4.04,4.04,3.665,3.71,322183,0
+GSIT.US,D,20240416,000000,3.7,3.93,3.69,3.9,309302,0
+GSIT.US,D,20240417,000000,3.89,3.93,3.58,3.61,295073,0
+GSIT.US,D,20240418,000000,3.61,3.714,3.52,3.56,155326,0
+GSIT.US,D,20240419,000000,3.51,3.58,3.4,3.42,240152,0
+GSIT.US,D,20240422,000000,3.49,3.5894,3.4,3.53,141297,0
+GSIT.US,D,20240423,000000,3.56,3.84,3.56,3.72,149109,0
+GSIT.US,D,20240424,000000,3.78,3.8899,3.67,3.74,111418,0
+GSIT.US,D,20240425,000000,3.7,3.745,3.51,3.54,189875,0
+GSIT.US,D,20240426,000000,3.61,3.83,3.55,3.79,131862,0
+GSIT.US,D,20240429,000000,3.85,4.18,3.7172,4.08,224520,0
+GSIT.US,D,20240430,000000,4.12,4.16,3.88,3.93,282602,0
+GSIT.US,D,20240501,000000,3.95,4.0689,3.72,3.93,169527,0
+GSIT.US,D,20240502,000000,4,4.03,3.66,3.69,206206,0
+GSIT.US,D,20240503,000000,3.1,3.42,2.85,2.96,786259,0
+GSIT.US,D,20240506,000000,3.02,3.13,2.9293,3.1,292240,0
+GSIT.US,D,20240507,000000,3.13,3.2,3.0419,3.12,227280,0
+GSIT.US,D,20240508,000000,3.1,3.1846,3.03,3.1,134892,0
+GSIT.US,D,20240509,000000,2.98,3.1999,2.98,3.09,145239,0
+GSIT.US,D,20240510,000000,3.09,3.18,3.01,3.01,107171,0
+GSIT.US,D,20240513,000000,3,3.12,2.93,2.95,168531,0
+GSIT.US,D,20240514,000000,2.96,3.15,2.95,3.14,201267,0
+GSIT.US,D,20240515,000000,3.08,3.207,3.08,3.2,115417,0
+GSIT.US,D,20240516,000000,3.19,3.2475,3.03,3.03,138000,0
+GSIT.US,D,20240517,000000,3.06,3.1,2.9,2.94,172109,0
+GSIT.US,D,20240520,000000,2.95,2.95,2.81,2.83,193703,0
+GSIT.US,D,20240521,000000,2.83,2.85,2.71,2.8,140018,0
+GSIT.US,D,20240522,000000,2.81,2.84,2.75,2.83,144904,0
+GSIT.US,D,20240523,000000,2.83,2.8708,2.69,2.72,176684,0
+GSIT.US,D,20240524,000000,2.76,2.83,2.75,2.79,64617,0
+GSIT.US,D,20240528,000000,2.75,2.78,2.62,2.66,157272,0
+GSIT.US,D,20240529,000000,2.6,2.73,2.59,2.65,122131,0
+GSIT.US,D,20240530,000000,2.75,2.75,2.6,2.63,134498,0
+GSIT.US,D,20240531,000000,2.61,2.6665,2.52,2.6,176681,0
+GSIT.US,D,20240603,000000,2.68,2.68,2.51,2.57,134354,0
+GSIT.US,D,20240604,000000,2.58,2.64,2.55,2.6,80927,0
+GSIT.US,D,20240605,000000,2.6,2.75,2.58,2.73,149713,0
+GSIT.US,D,20240606,000000,2.77,2.77,2.56,2.63,116014,0
+GSIT.US,D,20240607,000000,2.64,2.64,2.51,2.54,113598,0
+GSIT.US,D,20240610,000000,2.5,2.57,2.47,2.55,104391,0
+GSIT.US,D,20240611,000000,2.53,2.58,2.5,2.54,113505,0
+GSIT.US,D,20240612,000000,2.54,2.8,2.54,2.68,205721,0
+GSIT.US,D,20240613,000000,2.64,2.71,2.57,2.64,159560,0
+GSIT.US,D,20240614,000000,2.54,2.7,2.54,2.67,114269,0
+GSIT.US,D,20240617,000000,2.63,2.78,2.63,2.75,164250,0
+GSIT.US,D,20240618,000000,2.71,2.76,2.63,2.67,157603,0
+GSIT.US,D,20240620,000000,2.64,2.79,2.5704,2.75,183691,0
+GSIT.US,D,20240621,000000,2.68,2.78,2.68,2.73,125693,0
+GSIT.US,D,20240624,000000,2.73,2.7499,2.6,2.65,120580,0
+GSIT.US,D,20240625,000000,2.66,2.66,2.54,2.55,68771,0
+GSIT.US,D,20240626,000000,2.55,2.66,2.49,2.56,137531,0
+GSIT.US,D,20240627,000000,2.57,2.61,2.53,2.61,82111,0
+GSIT.US,D,20240628,000000,2.58,2.68,2.58,2.65,150489,0
+GSIT.US,D,20240701,000000,2.65,2.72,2.6,2.69,81377,0
+GSIT.US,D,20240702,000000,2.73,2.7499,2.6153,2.67,92562,0
+GSIT.US,D,20240703,000000,2.67,2.73,2.67,2.67,25477,0
+GSIT.US,D,20240705,000000,2.64,2.77,2.64,2.77,61534,0
+GSIT.US,D,20240708,000000,2.78,2.9317,2.7,2.7,175070,0
+GSIT.US,D,20240709,000000,2.7,2.73,2.64,2.67,74309,0
+GSIT.US,D,20240710,000000,2.69,2.748,2.65,2.71,50650,0
+GSIT.US,D,20240711,000000,2.74,2.92,2.7237,2.85,87144,0
+GSIT.US,D,20240712,000000,2.92,3.17,2.91,2.97,236330,0
+GSIT.US,D,20240715,000000,3.02,3.12,2.92,3.02,100841,0
+GSIT.US,D,20240716,000000,3.02,3.18,3,3.12,91466,0
+GSIT.US,D,20240717,000000,3.07,3.145,2.83,2.92,153141,0
+GSIT.US,D,20240718,000000,2.89,2.97,2.74,2.8,72822,0
+GSIT.US,D,20240719,000000,2.8,2.82,2.6901,2.72,33817,0
+GSIT.US,D,20240722,000000,2.78,3.0695,2.75,3,110424,0
+GSIT.US,D,20240723,000000,3.04,3.04,2.91,2.97,54489,0
+GSIT.US,D,20240724,000000,2.87,3.38,2.8229,3.32,506539,0
+GSIT.US,D,20240725,000000,3.35,3.35,2.81,2.84,563065,0
+GSIT.US,D,20240726,000000,2.84,2.9439,2.77,2.85,123715,0
+GSIT.US,D,20240729,000000,2.84,3.1299,2.8,2.94,216719,0
+GSIT.US,D,20240730,000000,2.92,2.99,2.77,2.77,76269,0
+GSIT.US,D,20240731,000000,2.82,2.87,2.73,2.8,97605,0
+GSIT.US,D,20240801,000000,2.8,2.8315,2.6,2.66,173002,0
+GSIT.US,D,20240802,000000,2.59,2.6656,2.51,2.56,125183,0
+GSIT.US,D,20240805,000000,2.32,2.425,2.3,2.37,134668,0
+GSIT.US,D,20240806,000000,2.38,2.43,2.33,2.345,85647,0
+GSIT.US,D,20240807,000000,2.38,2.41,2.22,2.22,101810,0
+GSIT.US,D,20240808,000000,2.24,2.3,2.15,2.25,110980,0
+GSIT.US,D,20240809,000000,2.18,2.26,2.16,2.25,73992,0
+GSIT.US,D,20240812,000000,2.27,2.27,2.01,2.1,244241,0
+GSIT.US,D,20240813,000000,2.17,2.31,2.1312,2.31,72276,0
+GSIT.US,D,20240814,000000,2.35,2.35,2.18,2.2,61841,0
+GSIT.US,D,20240815,000000,2.3,2.4499,2.3,2.42,92516,0
+GSIT.US,D,20240816,000000,2.42,2.5,2.37,2.39,52487,0
+GSIT.US,D,20240819,000000,2.4,2.58,2.3362,2.58,95651,0
+GSIT.US,D,20240820,000000,2.6,2.6,2.45,2.47,57857,0
+GSIT.US,D,20240821,000000,2.45,2.6,2.45,2.6,65128,0
+GSIT.US,D,20240822,000000,2.62,2.68,2.51,2.59,61499,0
+GSIT.US,D,20240823,000000,2.59,2.64,2.51,2.64,37844,0
+GSIT.US,D,20240826,000000,2.67,2.72,2.5601,2.62,49929,0
+GSIT.US,D,20240827,000000,2.7,2.72,2.45,2.55,186193,0
+GSIT.US,D,20240828,000000,2.63,2.75,2.57,2.75,172104,0
+GSIT.US,D,20240829,000000,2.86,2.95,2.5901,2.64,120176,0
+GSIT.US,D,20240830,000000,2.68,2.74,2.58,2.64,79359,0
+GSIT.US,D,20240903,000000,2.75,2.78,2.57,2.63,111105,0
+GSIT.US,D,20240904,000000,2.61,2.65,2.52,2.54,74316,0
+GSIT.US,D,20240905,000000,2.55,2.59,2.45,2.51,63457,0
+GSIT.US,D,20240906,000000,2.53,2.66,2.4,2.59,117396,0
+GSIT.US,D,20240909,000000,2.7,3.12,2.59,3.06,373365,0
+GSIT.US,D,20240910,000000,3.06,3.09,2.91,3,114378,0
+GSIT.US,D,20240911,000000,3,3.15,2.93,3.14,80613,0
+GSIT.US,D,20240912,000000,3.05,3.14,2.96,2.97,178384,0
+GSIT.US,D,20240913,000000,2.98,3,2.75,2.87,85480,0
+GSIT.US,D,20240916,000000,2.91,3,2.825,2.96,110750,0
+GSIT.US,D,20240917,000000,2.99,3.05,2.82,2.87,79509,0
+GSIT.US,D,20240918,000000,2.87,2.9395,2.78,2.78,63767,0
+GSIT.US,D,20240919,000000,2.89,2.96,2.84,2.92,88035,0
+GSIT.US,D,20240920,000000,2.91,2.99,2.84,2.85,123345,0
+GSIT.US,D,20240923,000000,2.88,2.98,2.85,2.88,70444,0
+GSIT.US,D,20240924,000000,2.92,2.95,2.79,2.91,78476,0
+GSIT.US,D,20240925,000000,2.9,2.965,2.81,2.83,90441,0
+GSIT.US,D,20240926,000000,2.91,3.12,2.83,3.12,129070,0
+GSIT.US,D,20240927,000000,3.16,3.5593,3.15,3.18,231491,0
+GSIT.US,D,20240930,000000,3.16,3.255,2.96,3.05,111566,0
+GSIT.US,D,20241001,000000,3.07,3.12,2.945,3.03,72969,0
+GSIT.US,D,20241002,000000,3.05,3.29,3,3.2,119613,0
+GSIT.US,D,20241003,000000,3.25,3.82,3.23,3.57,379595,0
+GSIT.US,D,20241004,000000,3.87,4.3,3.57,3.8,639501,0
+GSIT.US,D,20241007,000000,3.8,3.9412,3.7122,3.81,244135,0
+GSIT.US,D,20241008,000000,3.85,3.85,3.3201,3.48,207668,0
+GSIT.US,D,20241009,000000,3.48,3.6194,3.46,3.52,68452,0
+GSIT.US,D,20241010,000000,3.43,3.5499,3.3,3.54,189469,0
+GSIT.US,D,20241011,000000,3.52,3.85,3.52,3.71,165685,0
+GSIT.US,D,20241014,000000,3.74,3.7629,3.56,3.61,62917,0
+GSIT.US,D,20241015,000000,3.6,3.85,3.6,3.8,180339,0
+GSIT.US,D,20241016,000000,3.85,3.99,3.56,3.95,241524,0
+GSIT.US,D,20241017,000000,4,4.09,3.52,3.55,342369,0
+GSIT.US,D,20241018,000000,3.7,3.8399,3.52,3.82,212520,0
+GSIT.US,D,20241021,000000,3.83,3.97,3.52,3.6,296685,0
+GSIT.US,D,20241022,000000,3.59,3.6,3.3,3.54,124437,0
+GSIT.US,D,20241023,000000,3.5,3.51,3.31,3.34,101590,0
+GSIT.US,D,20241024,000000,3.34,3.51,3.16,3.43,188553,0
+GSIT.US,D,20241025,000000,3.37,3.52,3.17,3.39,232713,0
+GSIT.US,D,20241028,000000,3.41,3.79,3.351,3.69,238819,0
+GSIT.US,D,20241029,000000,3.64,3.7699,3.37,3.48,169926,0
+GSIT.US,D,20241030,000000,3.37,3.47,3.15,3.21,305647,0
+GSIT.US,D,20241031,000000,3.21,3.2899,3.05,3.18,202661,0
+GSIT.US,D,20241101,000000,3.22,3.25,3.0901,3.15,109074,0
+GSIT.US,D,20241104,000000,3.15,3.17,3.03,3.04,136900,0
+GSIT.US,D,20241105,000000,3,3.14,3,3.07,94575,0
+GSIT.US,D,20241106,000000,3.19,3.2221,3.06,3.11,110971,0
+GSIT.US,D,20241107,000000,3.12,3.19,3.06,3.06,91525,0
+GSIT.US,D,20241108,000000,3.01,3.1799,3.01,3.14,107521,0
+GSIT.US,D,20241111,000000,3.18,3.2,3,3.14,163996,0
+GSIT.US,D,20241112,000000,3.12,3.14,2.99,3.03,165826,0
+GSIT.US,D,20241113,000000,3.04,3.07,2.7,2.78,360667,0
+GSIT.US,D,20241114,000000,2.75,2.76,2.6,2.645,110239,0
+GSIT.US,D,20241115,000000,2.64,2.64,2.45,2.51,146928,0
+GSIT.US,D,20241118,000000,2.51,2.5956,2.5,2.56,126096,0
+GSIT.US,D,20241119,000000,2.6,2.74,2.57,2.7,127425,0
+GSIT.US,D,20241120,000000,2.75,2.835,2.678,2.74,145440,0
+GSIT.US,D,20241121,000000,2.76,3,2.6989,2.95,131487,0
+GSIT.US,D,20241122,000000,3,3.29,2.97,3.19,282478,0
+GSIT.US,D,20241125,000000,3.25,3.29,3.09,3.1,156498,0
+GSIT.US,D,20241126,000000,3.1,3.12,2.9852,3.05,99847,0
+GSIT.US,D,20241127,000000,3.09,3.19,2.97,3.18,136180,0
+GSIT.US,D,20241129,000000,3.2,3.38,3.2,3.3,101643,0
+GSIT.US,D,20241202,000000,3.31,3.31,3.16,3.2,110408,0
+GSIT.US,D,20241203,000000,3.2,3.215,2.9601,3.01,123385,0
+GSIT.US,D,20241204,000000,2.97,3.04,2.835,2.86,155980,0
+GSIT.US,D,20241205,000000,2.86,3,2.85,2.98,117473,0
+GSIT.US,D,20241206,000000,2.99,3.03,2.91,3,136239,0
+GSIT.US,D,20241209,000000,3.03,3.1221,2.88,2.93,149849,0
+GSIT.US,D,20241210,000000,2.93,2.93,2.71,2.84,120753,0
+GSIT.US,D,20241211,000000,2.81,2.842,2.68,2.75,118471,0
+GSIT.US,D,20241212,000000,2.72,2.78,2.681,2.72,99769,0
+GSIT.US,D,20241213,000000,2.69,2.72,2.5961,2.62,119061,0
+GSIT.US,D,20241216,000000,2.6,2.63,2.54,2.59,144698,0
+GSIT.US,D,20241217,000000,2.65,2.72,2.55,2.72,179986,0
+GSIT.US,D,20241218,000000,2.74,3.23,2.73,3.01,525674,0
+GSIT.US,D,20241219,000000,3.01,3.05,2.7087,2.73,159395,0
+GSIT.US,D,20241220,000000,2.75,2.94,2.73,2.77,131668,0
+GSIT.US,D,20241223,000000,2.88,2.9325,2.82,2.87,104210,0
+GSIT.US,D,20241224,000000,2.85,2.93,2.75,2.93,73839,0
+GSIT.US,D,20241226,000000,2.91,3.1603,2.91,3.15,187945,0
+GSIT.US,D,20241227,000000,3.05,3.14,2.96,3.05,99184,0
+GSIT.US,D,20241230,000000,3.05,3.2,2.93,3.11,206768,0
+GSIT.US,D,20241231,000000,3.07,3.15,2.92,3.03,134817,0
+GSIT.US,D,20250102,000000,3,3.29,2.9702,3.26,252292,0
+GSIT.US,D,20250103,000000,3.25,3.7,3.25,3.5,426062,0
+GSIT.US,D,20250106,000000,3.59,3.6,3.4236,3.48,223109,0
+GSIT.US,D,20250107,000000,3.48,3.54,3.3505,3.43,133947,0
+GSIT.US,D,20250108,000000,3.34,3.345,3,3.06,183905,0
+GSIT.US,D,20250110,000000,3,3.065,2.92,2.96,116263,0
+GSIT.US,D,20250113,000000,2.91,2.92,2.67,2.76,262494,0
+GSIT.US,D,20250114,000000,2.77,2.867,2.57,2.73,273836,0
+GSIT.US,D,20250115,000000,2.79,2.88,2.72,2.8,120881,0
+GSIT.US,D,20250116,000000,2.83,2.8472,2.6,2.75,252812,0
+GSIT.US,D,20250117,000000,2.99,4.9,2.9,3.95,87700984,0
+GSIT.US,D,20250121,000000,3.93,3.9582,3.44,3.52,3094969,0
+GSIT.US,D,20250122,000000,3.5,3.9,3.48,3.55,1226684,0
+GSIT.US,D,20250123,000000,3.5,3.67,3.36,3.64,469295,0
+GSIT.US,D,20250124,000000,3.68,3.68,3.16,3.21,716635,0
+GSIT.US,D,20250127,000000,3.12,3.19,2.824,2.86,760044,0
+GSIT.US,D,20250128,000000,2.9,2.99,2.82,2.91,319530,0
+GSIT.US,D,20250129,000000,2.97,2.97,2.755,2.81,296065,0
+GSIT.US,D,20250130,000000,2.9,3.02,2.76,2.92,626160,0
+GSIT.US,D,20250131,000000,2.86,2.9399,2.75,2.8,333178,0
+GSIT.US,D,20250203,000000,2.76,2.94,2.66,2.84,291712,0
+GSIT.US,D,20250204,000000,2.92,3.1,2.84,3.01,301032,0
+GSIT.US,D,20250205,000000,3.06,3.12,2.98,3.11,198689,0
+GSIT.US,D,20250206,000000,3.12,3.24,3.02,3.15,445888,0
+GSIT.US,D,20250207,000000,3.24,3.24,3.07,3.12,226276,0
+GSIT.US,D,20250210,000000,3.15,3.2,3.08,3.17,153777,0
+GSIT.US,D,20250211,000000,3.17,3.34,3.1,3.18,187212,0
+GSIT.US,D,20250212,000000,3.11,3.4,3.1097,3.33,298344,0
+GSIT.US,D,20250213,000000,3.41,3.45,3.27,3.41,251207,0
+GSIT.US,D,20250214,000000,3.45,3.575,3.3253,3.46,321158,0
+GSIT.US,D,20250218,000000,3.58,3.67,3.34,3.42,378785,0
+GSIT.US,D,20250219,000000,3.5,3.7395,3.4,3.66,372942,0
+GSIT.US,D,20250220,000000,3.65,3.68,3.48,3.65,125061,0
+GSIT.US,D,20250221,000000,3.65,3.7,3.381,3.39,239879,0
+GSIT.US,D,20250224,000000,3.36,3.366,3.14,3.14,194907,0
+GSIT.US,D,20250225,000000,3.15,3.15,2.92,2.99,306921,0
+GSIT.US,D,20250226,000000,3.01,3.1,2.96,3.01,104787,0
+GSIT.US,D,20250227,000000,3.02,3.1048,2.78,2.8,134386,0
+GSIT.US,D,20250228,000000,2.85,2.96,2.75,2.86,128364,0
+GSIT.US,D,20250303,000000,2.87,2.9,2.65,2.66,223558,0
+GSIT.US,D,20250304,000000,2.65,2.69,2.55,2.6,270021,0
+GSIT.US,D,20250305,000000,2.63,2.71,2.56,2.7,106230,0
+GSIT.US,D,20250306,000000,2.66,2.73,2.56,2.58,112131,0
+GSIT.US,D,20250307,000000,2.55,2.67,2.42,2.56,253200,0
+GSIT.US,D,20250310,000000,2.51,2.5295,2.3,2.36,186468,0
+GSIT.US,D,20250311,000000,2.36,2.4289,2.3,2.37,125953,0
+GSIT.US,D,20250312,000000,2.39,2.48,2.36,2.41,101351,0
+GSIT.US,D,20250313,000000,2.44,2.47,2.37,2.39,135807,0
+GSIT.US,D,20250314,000000,2.44,2.615,2.44,2.6,117300,0
+GSIT.US,D,20250317,000000,2.6,2.76,2.6,2.68,122053,0
+GSIT.US,D,20250318,000000,2.65,2.67,2.55,2.56,47645,0
+GSIT.US,D,20250319,000000,2.56,2.68,2.56,2.67,52246,0
+GSIT.US,D,20250320,000000,2.6,2.64,2.48,2.51,105122,0
+GSIT.US,D,20250321,000000,2.47,2.5251,2.44,2.47,75072,0
+GSIT.US,D,20250324,000000,2.48,2.5364,2.43,2.48,128883,0
+GSIT.US,D,20250325,000000,2.5,2.5,2.36,2.37,124994,0
+GSIT.US,D,20250326,000000,2.37,2.4,2.25,2.25,99294,0
+GSIT.US,D,20250327,000000,2.26,2.28,2.17,2.19,140215,0
+GSIT.US,D,20250328,000000,2.21,2.21,2.03,2.14,168689,0
+GSIT.US,D,20250331,000000,2.05,2.09,1.9,2.03,144401,0
+GSIT.US,D,20250401,000000,2.05,2.13,2.0345,2.08,54427,0
+GSIT.US,D,20250402,000000,2.03,2.1831,2.03,2.1,82320,0
+GSIT.US,D,20250403,000000,1.98,2.0252,1.9,1.98,181499,0
+GSIT.US,D,20250404,000000,1.9,1.945,1.78,1.8,186021,0
+GSIT.US,D,20250407,000000,1.68,2.005,1.62,1.995,271194,0
+GSIT.US,D,20250408,000000,2,2.18,1.99,2.17,237011,0
+GSIT.US,D,20250409,000000,2.18,2.55,2.04,2.36,320019,0
+GSIT.US,D,20250410,000000,2.29,2.53,2.1901,2.505,248426,0
+GSIT.US,D,20250411,000000,2.54,2.6,2.38,2.6,244184,0
+GSIT.US,D,20250414,000000,2.66,2.8,2.5249,2.77,290861,0
+GSIT.US,D,20250415,000000,2.77,2.8464,2.735,2.81,166766,0
+GSIT.US,D,20250416,000000,2.77,2.8395,2.65,2.74,152449,0
+GSIT.US,D,20250417,000000,2.74,2.74,2.5809,2.61,95749,0
+GSIT.US,D,20250421,000000,2.59,2.67,2.5,2.59,177274,0
+GSIT.US,D,20250422,000000,2.58,2.75,2.58,2.62,144158,0
+GSIT.US,D,20250423,000000,2.7,2.76,2.6645,2.74,71122,0
+GSIT.US,D,20250424,000000,2.74,3.0369,2.6666,3,253733,0
+GSIT.US,D,20250425,000000,2.98,3.05,2.85,2.87,196041,0
+GSIT.US,D,20250428,000000,2.84,2.99,2.84,2.94,113185,0
+GSIT.US,D,20250429,000000,2.94,3.105,2.91,3.06,306944,0
+GSIT.US,D,20250430,000000,2.99,3.25,2.9295,3.22,297438,0
+GSIT.US,D,20250501,000000,3.3,3.32,3.06,3.14,277266,0
+GSIT.US,D,20250502,000000,3.22,3.37,2.93,3.35,418936,0
+GSIT.US,D,20250505,000000,3.33,3.95,3.21,3.68,841019,0
+GSIT.US,D,20250506,000000,3.59,3.59,3.33,3.4,317622,0
+GSIT.US,D,20250507,000000,3.36,3.579,3.3,3.48,401135,0
+GSIT.US,D,20250508,000000,3.58,3.6392,3.33,3.47,320302,0
+GSIT.US,D,20250509,000000,3.53,3.57,3.36,3.45,248436,0
+GSIT.US,D,20250512,000000,3.6,3.645,3.44,3.53,515264,0
+GSIT.US,D,20250513,000000,3.55,3.58,3.42,3.53,260969,0
+GSIT.US,D,20250514,000000,3.51,3.575,3.3775,3.45,150412,0
+GSIT.US,D,20250515,000000,3.4,3.45,3.31,3.38,141096,0
+GSIT.US,D,20250516,000000,3.39,3.47,3.33,3.39,340903,0
+GSIT.US,D,20250519,000000,3.34,3.35,3.2,3.27,254778,0
+GSIT.US,D,20250520,000000,3.27,3.2925,3.11,3.25,339816,0
+GSIT.US,D,20250521,000000,3.2,3.34,3.17,3.225,459939,0
+GSIT.US,D,20250522,000000,3.22,3.3276,3.15,3.21,594982,0
+GSIT.US,D,20250523,000000,3.15,3.2799,3.11,3.25,402920,0
+GSIT.US,D,20250527,000000,3.29,3.3362,3.2,3.3,395014,0
+GSIT.US,D,20250528,000000,3.3,3.3,3.19,3.23,355350,0
+GSIT.US,D,20250529,000000,3.29,3.29,3.15,3.19,244250,0
+GSIT.US,D,20250530,000000,3.15,3.1899,3.08,3.13,356309,0
+GSIT.US,D,20250602,000000,3.14,3.175,3.11,3.145,166898,0
+GSIT.US,D,20250603,000000,3.14,3.35,3.124752,3.28,373789,0
+GSIT.US,D,20250604,000000,3.27,3.44,3.22,3.39,993284,0
+GSIT.US,D,20250605,000000,3.4,3.4,3.29,3.33,363247,0
+GSIT.US,D,20250606,000000,3.35,3.46,3.31,3.36,264966,0
+GSIT.US,D,20250609,000000,3.33,3.34,3.23,3.25,192583,0
+GSIT.US,D,20250610,000000,3.24,3.2916,3.195,3.22,184910,0
+GSIT.US,D,20250611,000000,3.21,3.3368,3.18,3.21,220283,0
+GSIT.US,D,20250612,000000,3.19,3.25,3.17,3.19,145507,0
+GSIT.US,D,20250613,000000,3.12,3.15,2.94,2.97,479379,0
+GSIT.US,D,20250616,000000,2.98,3.22,2.96,3.19,131248,0
+GSIT.US,D,20250617,000000,3.18,3.32,3.17,3.19,191916,0
+GSIT.US,D,20250618,000000,3.15,3.2499,3.135,3.17,82251,0
+GSIT.US,D,20250620,000000,3.2,3.25,3.08,3.08,70933,0
+GSIT.US,D,20250623,000000,3.05,3.275,3.05,3.25,200310,0
+GSIT.US,D,20250624,000000,3.26,3.44,3.23,3.37,227972,0
+GSIT.US,D,20250625,000000,3.38,3.4,3.32,3.33,131632,0
+GSIT.US,D,20250626,000000,3.31,3.5,3.3,3.47,360169,0
+GSIT.US,D,20250627,000000,3.5,3.6,3.375,3.43,388056,0
+GSIT.US,D,20250630,000000,3.47,3.5186,3.34,3.36,133862,0
+GSIT.US,D,20250701,000000,3.34,3.45,3.26,3.45,136460,0
+GSIT.US,D,20250702,000000,3.44,3.48,3.4,3.44,200996,0
+GSIT.US,D,20250703,000000,3.45,3.55,3.4,3.54,289599,0
+GSIT.US,D,20250707,000000,3.52,4.11,3.51,4.1,956196,0
+GSIT.US,D,20250708,000000,4.12,4.3,3.93,4.22,447103,0
+GSIT.US,D,20250709,000000,4.23,4.55,4.15,4.52,388583,0
+GSIT.US,D,20250710,000000,4.5,4.6501,4.3801,4.54,362678,0
+GSIT.US,D,20250711,000000,4.52,4.8,4.4501,4.62,348228,0
+GSIT.US,D,20250714,000000,4.55,4.74,4.36,4.57,279662,0
+GSIT.US,D,20250715,000000,4.64,4.9999,4.6255,4.98,450746,0
+GSIT.US,D,20250716,000000,4.93,5.15,4.74,5.12,407847,0
+GSIT.US,D,20250717,000000,5.12,5.43,5.0904,5.35,563886,0
+GSIT.US,D,20250718,000000,5.37,5.7899,5.27,5.74,747215,0
+GSIT.US,D,20250721,000000,5.75,5.89,5.47,5.49,641970,0
+GSIT.US,D,20250722,000000,5.5,5.5,5.08,5.39,615300,0
+GSIT.US,D,20250723,000000,5.37,5.37,5.11,5.15,205751,0
+GSIT.US,D,20250724,000000,5.15,5.25,4.85,4.86,281272,0
+GSIT.US,D,20250725,000000,4.75,4.795,4.56,4.69,382951,0
+GSIT.US,D,20250728,000000,4.76,4.82,4.53,4.58,243707,0
+GSIT.US,D,20250729,000000,4.58,4.61,4.27,4.34,302318,0
+GSIT.US,D,20250730,000000,4.36,4.6,4.34,4.35,303315,0
+GSIT.US,D,20250731,000000,4.37,4.4721,4.26,4.35,240797,0
+GSIT.US,D,20250801,000000,4.24,4.26,3.7,3.75,446292,0
+GSIT.US,D,20250804,000000,3.8,3.99,3.795,3.96,180892,0
+GSIT.US,D,20250805,000000,3.98,3.98,3.54,3.55,311601,0
+GSIT.US,D,20250806,000000,3.54,3.595,3.435,3.5,271711,0
+GSIT.US,D,20250807,000000,3.45,3.49,3.28,3.31,254598,0
+GSIT.US,D,20250808,000000,3.34,3.365,3.25,3.3,278449,0
+GSIT.US,D,20250811,000000,3.3,3.4198,3.115,3.13,495375,0
+GSIT.US,D,20250812,000000,3.12,3.32,3.06,3.29,394748,0
+GSIT.US,D,20250813,000000,3.32,3.32,3.18,3.2,179893,0
+GSIT.US,D,20250814,000000,3.18,3.18,3.045,3.14,242478,0
+GSIT.US,D,20250815,000000,3.28,3.31,3.12,3.19,429967,0
+GSIT.US,D,20250818,000000,3.12,3.25,3.12,3.15,287142,0
+GSIT.US,D,20250819,000000,3.15,3.36,3.0935,3.14,283311,0
+GSIT.US,D,20250820,000000,3.14,3.1401,2.96,3.04,253445,0
+GSIT.US,D,20250821,000000,3,3.0599,2.98,3.04,139748,0
+GSIT.US,D,20250822,000000,3.06,3.16,3,3.11,210814,0
+GSIT.US,D,20250825,000000,3.15,3.15,3,3.02,171899,0
+GSIT.US,D,20250826,000000,3,3.21,3,3.2,321780,0
+GSIT.US,D,20250827,000000,3.22,3.2404,3.01,3.01,216721,0
+GSIT.US,D,20250828,000000,3.05,3.12,3.04,3.08,173877,0
+GSIT.US,D,20250829,000000,3.09,3.09,2.8614,2.94,232478,0
+GSIT.US,D,20250902,000000,2.87,2.99,2.87,2.93,139018,0
+GSIT.US,D,20250903,000000,2.94,2.98,2.845,2.91,156479,0
+GSIT.US,D,20250904,000000,2.91,2.93,2.82,2.93,73995,0
+GSIT.US,D,20250905,000000,2.97,3,2.8602,2.93,65492,0
+GSIT.US,D,20250908,000000,2.92,2.96,2.89,2.94,134190,0
+GSIT.US,D,20250909,000000,2.93,3.06,2.92,3.05,105371,0
+GSIT.US,D,20250910,000000,3.1,3.11,2.97,3.01,155424,0
+GSIT.US,D,20250911,000000,3.01,3.325,3.01,3.32,146387,0
+GSIT.US,D,20250912,000000,3.33,3.39,3.2357,3.37,124450,0
+GSIT.US,D,20250915,000000,3.38,3.47,3.38,3.42,152352,0
+GSIT.US,D,20250916,000000,3.43,3.4699,3.2328,3.39,81043,0
+GSIT.US,D,20250917,000000,3.4,3.48,3.32,3.41,143298,0
+GSIT.US,D,20250918,000000,3.45,3.69,3.45,3.68,168734,0
+GSIT.US,D,20250919,000000,3.74,3.75,3.59,3.66,254999,0
+GSIT.US,D,20250922,000000,3.67,3.855,3.65,3.82,171142,0
+GSIT.US,D,20250923,000000,3.87,3.99,3.73,3.96,278087,0
+GSIT.US,D,20250924,000000,3.92,4.13,3.92,4.01,170255,0
+GSIT.US,D,20250925,000000,3.96,3.96,3.7401,3.81,205943,0
+GSIT.US,D,20250926,000000,3.82,3.925,3.7777,3.84,65294,0
+GSIT.US,D,20250929,000000,3.85,3.9151,3.5704,3.72,237011,0
+GSIT.US,D,20250930,000000,3.72,3.7458,3.59,3.68,85368,0
+GSIT.US,D,20251001,000000,3.75,4.05,3.695,4.03,160605,0
+GSIT.US,D,20251002,000000,4.1,4.3107,4.01,4.17,219884,0
+GSIT.US,D,20251003,000000,4.19,4.97,4.05,4.91,806051,0
+GSIT.US,D,20251006,000000,5,5.15,4.71,4.82,583990,0
+GSIT.US,D,20251007,000000,4.87,4.9552,4.57,4.62,315480,0
+GSIT.US,D,20251008,000000,4.69,5.05,4.54,5.01,392044,0
+GSIT.US,D,20251009,000000,5.01,5.01,4.71,4.91,192295,0
+GSIT.US,D,20251010,000000,4.91,5.0345,4.54,4.56,169326,0
+GSIT.US,D,20251013,000000,4.73,4.83,4.56,4.83,131210,0
+GSIT.US,D,20251014,000000,4.62,4.8,4.51,4.65,208164,0
+GSIT.US,D,20251015,000000,4.67,5.36,4.6,5.31,608815,0
+GSIT.US,D,20251016,000000,5.41,5.4996,4.809,4.95,453523,0
+GSIT.US,D,20251017,000000,4.82,5.1,4.8046,5.08,421311,0
+GSIT.US,D,20251020,000000,7.5,18.15,7.34,12.97,115841099,0
+GSIT.US,D,20251021,000000,15.68,17.14,10.59,10.86,61718933,0
+GSIT.US,D,20251022,000000,10.19,13.7,10.112,12.89,27602290,0
+GSIT.US,D,20251023,000000,12.125,12.125,10.62,11.42,9050173,0
+GSIT.US,D,20251024,000000,10.785,11.68,9.15,9.23,7804963,0
+GSIT.US,D,20251027,000000,10,13.1299,9.9,12.05,21303514,0
+GSIT.US,D,20251028,000000,11.65,12.2,11.01,11.43,6121389,0
+GSIT.US,D,20251029,000000,11.755,13.3,10.7,11.6,9443491,0
+GSIT.US,D,20251030,000000,11.37,12.63,10.4,11.06,8078416,0
+GSIT.US,D,20251031,000000,10,10.5288,8.96,9.09,6022111,0
+GSIT.US,D,20251103,000000,8.95,9.73,8.28,9.7,3482705,0
+GSIT.US,D,20251104,000000,9.1,9.39,8.73,8.76,2265678,0
+GSIT.US,D,20251105,000000,8.8,9.02,8.03,8.98,1692580,0
+GSIT.US,D,20251106,000000,9.01,9.15,8.08,8.385,1608867,0
+GSIT.US,D,20251107,000000,8.06,8.63,7.9,8.63,1269972,0
+GSIT.US,D,20251110,000000,8.82,8.84,8.0411,8.32,1263034,0
+GSIT.US,D,20251111,000000,8.35,8.35,7.84,7.99,1115160,0
+GSIT.US,D,20251112,000000,8.075,8.45,7.86,8.36,1177692,0
+GSIT.US,D,20251113,000000,8.24,8.24,7.36,7.51,1511105,0
+GSIT.US,D,20251114,000000,7,7.6,6.72,7.53,1463768,0
+GSIT.US,D,20251117,000000,7.33,7.53,7.19,7.4,646948,0
+GSIT.US,D,20251118,000000,7.26,7.75,7.25,7.34,766545,0
+GSIT.US,D,20251119,000000,7.41,7.65,7.04,7.07,731438,0
+GSIT.US,D,20251120,000000,7.35,7.77,6.855,6.87,887794,0
+GSIT.US,D,20251121,000000,6.75,6.945,6.04,6.11,1758958,0
+GSIT.US,D,20251124,000000,6.11,6.15,5.772,6.07,1199108,0
+GSIT.US,D,20251125,000000,6.04,6.1025,5.625,6,1154899,0
+GSIT.US,D,20251126,000000,6.06,6.3,5.96,6.29,895534,0
+GSIT.US,D,20251128,000000,6.31,6.675,6.27043,6.36,497640,0
+GSIT.US,D,20251201,000000,6.21,6.33,6.06,6.07,568591,0
+GSIT.US,D,20251202,000000,6.12,6.43,6.12,6.12,592014,0
+GSIT.US,D,20251203,000000,6.13,6.73,5.96,6.68,651203,0
+GSIT.US,D,20251204,000000,6.61,7.16,6.515,7.15,1098084,0
+GSIT.US,D,20251205,000000,7.22,7.4,6.66,6.75,828360,0
+GSIT.US,D,20251208,000000,6.88,7.04,6.69,6.86,555276,0
+GSIT.US,D,20251209,000000,6.92,7.25,6.7311,7.14,618940,0
+GSIT.US,D,20251210,000000,7.06,7.09,6.49,6.56,827427,0
+GSIT.US,D,20251211,000000,6.5,6.53,6.3,6.38,626349,0
+GSIT.US,D,20251212,000000,6.27,6.4299,5.735,5.74,1093116,0
+GSIT.US,D,20251215,000000,5.82,5.88,5.335,5.35,1214280,0
+GSIT.US,D,20251216,000000,5.27,5.55,5.27,5.43,975105,0
+GSIT.US,D,20251217,000000,5.47,5.58,5.26,5.28,1094474,0
+GSIT.US,D,20251218,000000,5.42,5.825,5.42,5.62,889122,0
+GSIT.US,D,20251219,000000,5.7,6.08,5.695,5.94,1166763,0
+GSIT.US,D,20251222,000000,5.91,6.31,5.7801,6,829416,0
+GSIT.US,D,20251223,000000,5.95,6.1199,5.91,6.06,465668,0
+GSIT.US,D,20251224,000000,6.04,6.12,5.8821,6.06,346942,0
+GSIT.US,D,20251226,000000,6.65,8.72,6.51,7.65,19529555,0
+GSIT.US,D,20251229,000000,7.275,7.2809,6.33,6.9,3688834,0
+GSIT.US,D,20251230,000000,6.82,6.89,6.43,6.435,1769596,0
+GSIT.US,D,20251231,000000,6.4,6.62,6.2,6.21,1762768,0
+GSIT.US,D,20260102,000000,6.35,6.79,6.35,6.73,1279255,0
+GSIT.US,D,20260105,000000,6.86,7.57,6.85,7.43,1677542,0
+GSIT.US,D,20260106,000000,7.49,8,7.21,7.76,1849102,0
+GSIT.US,D,20260107,000000,7.77,8.026,7.51,7.72,890436,0
+GSIT.US,D,20260108,000000,7.67,8.1628,7.61,7.69,806376,0
+GSIT.US,D,20260109,000000,7.89,8.08,7.664,7.85,1064132,0
+GSIT.US,D,20260112,000000,7.84,7.99,7.393,7.88,1045513,0
+GSIT.US,D,20260113,000000,7.98,8.02,7.555,7.68,1114713,0
+GSIT.US,D,20260114,000000,8.86,8.898,6.9,7.41,7213991,0
+GSIT.US,D,20260115,000000,7.46,8.29,7.24,7.71,2350339,0
+GSIT.US,D,20260116,000000,7.77,8.09,7.43,8.05,1459042,0
+GSIT.US,D,20260120,000000,7.65,8.85,7.61,8.735,2716575,0
+GSIT.US,D,20260121,000000,8.79,9.2,7.44,8.03,2880143,0
+GSIT.US,D,20260122,000000,8.16,8.31,7.68,7.78,933022,0
+GSIT.US,D,20260123,000000,7.71,8.44,7.52,8.34,1449419,0
+GSIT.US,D,20260126,000000,8.2,8.2,7.17,7.37,1337422,0
+GSIT.US,D,20260127,000000,7.44,7.62,7.1,7.53,684107,0
+GSIT.US,D,20260128,000000,7.61,8.05,7.53,7.85,1011392,0
+GSIT.US,D,20260129,000000,7.9,7.9896,6.96,7.54,1930741,0
+GSIT.US,D,20260130,000000,7.36,8.44,7.18,7.215,1976559,0
+GSIT.US,D,20260202,000000,7.08,7.9,7.07,7.23,1017465,0
+GSIT.US,D,20260203,000000,7.32,7.74,7.17,7.6,1313871,0
+GSIT.US,D,20260204,000000,7.64,7.6518,6.23,6.515,2345693,0
+GSIT.US,D,20260205,000000,6.39,6.56,6,6.1,1233285,0
+GSIT.US,D,20260206,000000,6.22,6.85,6.1201,6.59,1060138,0
+GSIT.US,D,20260209,000000,6.6,6.615,6.2,6.37,771776,0
+GSIT.US,D,20260210,000000,6.37,6.5,6.1558,6.19,437696,0
+GSIT.US,D,20260211,000000,6.27,6.4,6.03,6.17,463544,0
+GSIT.US,D,20260212,000000,6.21,6.2799,5.83,5.9,581675,0
+GSIT.US,D,20260213,000000,5.86,6.33,5.84,6.14,464976,0
+GSIT.US,D,20260217,000000,6.1,6.68,5.9001,6.57,613249,0
+GSIT.US,D,20260218,000000,6.88,7.31,6.65,6.97,1071625,0
diff --git a/daily/us/nasdaq stocks/1/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/gtenu.us.txt b/daily/us/nasdaq stocks/1/gtenu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30d25ea14c45cce0f7be6cb653a0ea5182523795
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gtenu.us.txt	
@@ -0,0 +1,100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTENU.US,D,20250502,000000,10.1,10.11,10.07,10.07,7658336,0
+GTENU.US,D,20250505,000000,10.07,10.09,10.07,10.08,397877,0
+GTENU.US,D,20250506,000000,10.085,10.11,10.08,10.105,1340078,0
+GTENU.US,D,20250507,000000,10.11,10.13,10.1,10.12,1355589,0
+GTENU.US,D,20250508,000000,10.13,10.14,10.12,10.1201,39730,0
+GTENU.US,D,20250509,000000,10.13,10.14,10.13,10.13,98482,0
+GTENU.US,D,20250512,000000,10.139,10.15,10.13,10.14,537425,0
+GTENU.US,D,20250513,000000,10.14,10.15,10.14,10.15,50592,0
+GTENU.US,D,20250514,000000,10.14,10.18,10.14,10.18,208858,0
+GTENU.US,D,20250515,000000,10.18,10.18,10.165,10.1697,40847,0
+GTENU.US,D,20250516,000000,10.16,10.17,10.15,10.16,207586,0
+GTENU.US,D,20250519,000000,10.17,10.2,10.17,10.2,143237,0
+GTENU.US,D,20250520,000000,10.18,10.2,10.18,10.195,85157,0
+GTENU.US,D,20250521,000000,10.1564,10.19,10.1564,10.1711,12012,0
+GTENU.US,D,20250522,000000,10.17,10.19,10.17,10.19,5331,0
+GTENU.US,D,20250523,000000,10.18,10.19,10.1715,10.19,201331,0
+GTENU.US,D,20250527,000000,10.1811,10.19,10.16,10.19,3735,0
+GTENU.US,D,20250528,000000,10.19,10.22,10.19,10.2001,176609,0
+GTENU.US,D,20250529,000000,10.2,10.22,10.19,10.2,397805,0
+GTENU.US,D,20250530,000000,10.2,10.21,10.1927,10.2,330973,0
+GTENU.US,D,20250602,000000,10.2,10.24,10.2,10.23,61785,0
+GTENU.US,D,20250603,000000,10.23,10.38,10.23,10.26,82831,0
+GTENU.US,D,20250604,000000,10.24,10.255,10.24,10.25,464131,0
+GTENU.US,D,20250605,000000,10.26,10.27,10.23,10.23,156390,0
+GTENU.US,D,20250606,000000,10.24,10.249,10.23,10.23,66866,0
+GTENU.US,D,20250609,000000,10.25,10.26,10.25,10.26,530040,0
+GTENU.US,D,20250610,000000,10.255,10.26,10.255,10.26,5570,0
+GTENU.US,D,20250611,000000,10.255,10.26,10.25,10.255,42333,0
+GTENU.US,D,20250612,000000,10.26,10.33,10.255,10.32,687417,0
+GTENU.US,D,20250613,000000,10.32,10.32,10.32,10.32,600,0
+GTENU.US,D,20250616,000000,10.33,10.33,10.32,10.32,8086,0
+GTENU.US,D,20250617,000000,10.33,10.33,10.31,10.33,54729,0
+GTENU.US,D,20250618,000000,10.32,10.35,10.32,10.35,1643,0
+GTENU.US,D,20250620,000000,10.36,10.36,10.355,10.355,1540,0
+GTENU.US,D,20250623,000000,10.3095,10.4,10.3095,10.39,6576,0
+GTENU.US,D,20250624,000000,10.39,10.5099,10.39,10.4259,138356,0
+GTENU.US,D,20250625,000000,10.4799,10.48,10.3,10.35,12882,0
+GTENU.US,D,20250626,000000,10.32,10.3856,10.31,10.36,2521,0
+GTENU.US,D,20250627,000000,10.395,10.395,10.3338,10.38,7635,0
+GTENU.US,D,20250630,000000,10.38,10.39,10.36,10.39,78454,0
+GTENU.US,D,20250701,000000,10.375,10.39,10.3308,10.35,8201,0
+GTENU.US,D,20250702,000000,10.32,10.35,10.31,10.31,71930,0
+GTENU.US,D,20250703,000000,10.3001,10.32,10.3001,10.32,6505,0
+GTENU.US,D,20250707,000000,10.31,10.31,10.31,10.31,4603,0
+GTENU.US,D,20250708,000000,10.3,10.3,10.29,10.29,2065,0
+GTENU.US,D,20250709,000000,10.29,10.325,10.29,10.29,3644,0
+GTENU.US,D,20250710,000000,10.35,10.35,10.28,10.3,1912,0
+GTENU.US,D,20250714,000000,10.325,10.325,10.25,10.3153,20874,0
+GTENU.US,D,20250715,000000,10.32,10.3254,10.25,10.3,18129,0
+GTENU.US,D,20250716,000000,10.3258,10.33,10.315,10.33,14819,0
+GTENU.US,D,20250718,000000,10.35,10.35,10.35,10.35,115,0
+GTENU.US,D,20250721,000000,10.35,10.35,10.35,10.35,109,0
+GTENU.US,D,20250722,000000,10.35,10.39,10.33,10.37,76218,0
+GTENU.US,D,20250723,000000,10.39,10.45,10.39,10.45,5789,0
+GTENU.US,D,20250724,000000,10.6,10.83,10.59,10.81,19850,0
+GTENU.US,D,20250725,000000,10.7,11.32,10.7,11.32,3369,0
+GTENU.US,D,20250728,000000,10.9,10.9,10.85,10.85,2020,0
+GTENU.US,D,20250729,000000,10.85,10.85,10.85,10.85,1500,0
+GTENU.US,D,20250730,000000,10.85,10.85,10.85,10.85,889,0
+GTENU.US,D,20250731,000000,10.85,11,10.85,10.85,2307,0
+GTENU.US,D,20250801,000000,10.65,10.65,10.63,10.63,4104,0
+GTENU.US,D,20250807,000000,10.51,10.51,10.5,10.5,968,0
+GTENU.US,D,20250812,000000,10.35,10.38,10.3129,10.3499,11632,0
+GTENU.US,D,20250813,000000,10.314,10.35,10.28,10.35,1250,0
+GTENU.US,D,20250815,000000,10.35,10.35,10.35,10.35,1277,0
+GTENU.US,D,20250821,000000,10.39,10.39,10.39,10.39,668,0
+GTENU.US,D,20250826,000000,10.31,10.31,10.31,10.31,108,0
+GTENU.US,D,20250828,000000,10.31,10.35,10.3,10.35,1522,0
+GTENU.US,D,20250908,000000,10.3046,10.33,10.3,10.3298,2694,0
+GTENU.US,D,20250909,000000,10.31,10.31,10.31,10.31,193,0
+GTENU.US,D,20250910,000000,10.35,10.35,10.3,10.3,6279,0
+GTENU.US,D,20250911,000000,10.32,10.33,10.32,10.33,5319,0
+GTENU.US,D,20250912,000000,10.34,10.35,10.34,10.35,1215,0
+GTENU.US,D,20250916,000000,10.34,10.4082,10.34,10.3609,18650,0
+GTENU.US,D,20250926,000000,10.35,10.35,10.35,10.35,140,0
+GTENU.US,D,20251003,000000,10.3015,10.33,10.3015,10.33,250,0
+GTENU.US,D,20251006,000000,10.45,10.4501,10.43,10.4501,1247,0
+GTENU.US,D,20251007,000000,10.53,10.6001,10.46,10.6,32359,0
+GTENU.US,D,20251008,000000,10.58,10.7,10.54,10.6001,3805,0
+GTENU.US,D,20251009,000000,10.6,10.6,10.53,10.5301,10400,0
+GTENU.US,D,20251010,000000,10.8196,10.8196,10.56,10.58,25434,0
+GTENU.US,D,20251015,000000,10.6,10.6,10.57,10.59,11483,0
+GTENU.US,D,20251016,000000,10.5438,10.5899,10.495,10.5807,2931,0
+GTENU.US,D,20251020,000000,10.35,10.35,10.35,10.35,134,0
+GTENU.US,D,20251021,000000,10.6,10.6001,10.53,10.55,35725,0
+GTENU.US,D,20251022,000000,10.6,10.62,10.5999,10.6,15110,0
+GTENU.US,D,20251027,000000,10.51,10.51,10.51,10.51,172,0
+GTENU.US,D,20251029,000000,10.51,10.51,10.51,10.51,169,0
+GTENU.US,D,20251030,000000,10.51,10.54,10.51,10.54,302,0
+GTENU.US,D,20251114,000000,10.46,10.55,10.4,10.55,1183,0
+GTENU.US,D,20251120,000000,10.53,10.53,10.5,10.5,7502,0
+GTENU.US,D,20251211,000000,10.48,10.48,10.48,10.48,516,0
+GTENU.US,D,20260109,000000,10.45,10.47,10.27,10.4699,28154,0
+GTENU.US,D,20260115,000000,10.34,10.45,10.31,10.45,10222,0
+GTENU.US,D,20260123,000000,10.3101,10.3101,10.3101,10.3101,100,0
+GTENU.US,D,20260126,000000,10.4,10.4,10.4,10.4,613,0
+GTENU.US,D,20260205,000000,10.505,10.505,10.505,10.505,500,0
+GTENU.US,D,20260209,000000,10.7,10.8,10.4,10.8,750,0
+GTENU.US,D,20260212,000000,10.48,10.48,10.47,10.48,1984,0
diff --git a/daily/us/nasdaq stocks/1/gteru.us.txt b/daily/us/nasdaq stocks/1/gteru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e25ba112ab554058e98c412926937e24834f2c2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gteru.us.txt	
@@ -0,0 +1,113 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTERU.US,D,20250709,000000,10.04,11.04,10.03,10.04,10101583,0
+GTERU.US,D,20250710,000000,10.05,10.08,10.05,10.07,1054982,0
+GTERU.US,D,20250711,000000,10.07,10.08,10.06,10.07,493326,0
+GTERU.US,D,20250714,000000,10.07,10.09,10.07,10.075,141668,0
+GTERU.US,D,20250715,000000,10.07,10.09,10.07,10.085,394631,0
+GTERU.US,D,20250716,000000,10.1,10.1,10.07,10.08,352460,0
+GTERU.US,D,20250717,000000,10.0812,10.09,10.07,10.0701,194707,0
+GTERU.US,D,20250718,000000,10.0705,10.08,10.07,10.07,105617,0
+GTERU.US,D,20250721,000000,10.0801,10.09,10.07,10.075,130656,0
+GTERU.US,D,20250722,000000,10.075,10.09,10.07,10.09,98299,0
+GTERU.US,D,20250723,000000,10.09,10.12,10.0801,10.115,732887,0
+GTERU.US,D,20250724,000000,10.12,10.2,10.12,10.18,914560,0
+GTERU.US,D,20250725,000000,10.18,10.21,10.18,10.2,164034,0
+GTERU.US,D,20250728,000000,10.19,10.22,10.19,10.22,79931,0
+GTERU.US,D,20250729,000000,10.24,10.2407,10.19,10.2,192113,0
+GTERU.US,D,20250730,000000,10.21,10.21,10.1781,10.19,45303,0
+GTERU.US,D,20250731,000000,10.17,10.18,10.155,10.16,39694,0
+GTERU.US,D,20250801,000000,10.16,10.18,10.15,10.17,186847,0
+GTERU.US,D,20250804,000000,10.1602,10.2,10.1535,10.2,59959,0
+GTERU.US,D,20250805,000000,10.162,10.19,10.16,10.19,1666,0
+GTERU.US,D,20250806,000000,10.17,10.2,10.17,10.19,713,0
+GTERU.US,D,20250807,000000,10.1622,10.17,10.15,10.17,8603,0
+GTERU.US,D,20250808,000000,10.16,10.18,10.16,10.18,7610,0
+GTERU.US,D,20250811,000000,10.15,10.18,10.15,10.18,5561,0
+GTERU.US,D,20250812,000000,10.17,10.19,10.1647,10.18,26409,0
+GTERU.US,D,20250813,000000,10.15,10.19,10.15,10.165,18943,0
+GTERU.US,D,20250814,000000,10.15,10.18,10.15,10.16,27845,0
+GTERU.US,D,20250815,000000,10.16,10.19,10.15,10.18,17892,0
+GTERU.US,D,20250818,000000,10.18,10.18,10.15,10.17,18385,0
+GTERU.US,D,20250819,000000,10.16,10.17,10.15,10.17,8408,0
+GTERU.US,D,20250820,000000,10.17,10.19,10.11,10.15,5377,0
+GTERU.US,D,20250821,000000,10.18,10.18,10.16,10.17,105469,0
+GTERU.US,D,20250822,000000,10.1523,10.1782,10.1523,10.1607,15093,0
+GTERU.US,D,20250825,000000,10.1641,10.18,10.1641,10.18,3307,0
+GTERU.US,D,20250826,000000,10.15,10.18,10.15,10.17,8890,0
+GTERU.US,D,20250827,000000,10.19,10.19,10.1558,10.18,1516,0
+GTERU.US,D,20250828,000000,10.16,10.18,10.16,10.17,14881,0
+GTERU.US,D,20250829,000000,10.18,10.19,10.18,10.19,25133,0
+GTERU.US,D,20250902,000000,10.16,10.16,10.12,10.15,24696,0
+GTERU.US,D,20250903,000000,10.1714,10.18,10.15,10.176,20843,0
+GTERU.US,D,20250904,000000,10.16,10.19,10.15,10.15,13582,0
+GTERU.US,D,20250905,000000,10.15,10.17,10.13,10.16,48292,0
+GTERU.US,D,20250908,000000,10.16,10.19,10.16,10.1649,9558,0
+GTERU.US,D,20250909,000000,10.16,10.19,10.16,10.19,3509,0
+GTERU.US,D,20250910,000000,10.19,10.19,10.17,10.17,671,0
+GTERU.US,D,20250911,000000,10.16,10.17,10.15,10.17,7957,0
+GTERU.US,D,20250912,000000,10.158,10.18,10.158,10.16,14029,0
+GTERU.US,D,20250915,000000,10.1629,10.17,10.16,10.16,4451,0
+GTERU.US,D,20250916,000000,10.18,10.19,10.17,10.19,130024,0
+GTERU.US,D,20250917,000000,10.2058,10.23,10.19,10.21,3846,0
+GTERU.US,D,20250919,000000,10.17,10.17,10.17,10.17,305,0
+GTERU.US,D,20250922,000000,10.1799,10.24,10.16,10.24,3583,0
+GTERU.US,D,20250923,000000,10.16,10.2,10.14,10.17,29014,0
+GTERU.US,D,20250924,000000,10.21,10.21,10.21,10.21,166,0
+GTERU.US,D,20250925,000000,10.24,10.24,10.19,10.19,5775,0
+GTERU.US,D,20250926,000000,10.2143,10.22,10.1601,10.21,44677,0
+GTERU.US,D,20250929,000000,10.1688,10.17,10.1688,10.17,243,0
+GTERU.US,D,20250930,000000,10.17,10.18,10.17,10.17,8869,0
+GTERU.US,D,20251001,000000,10.16,10.2214,10.16,10.2214,9470,0
+GTERU.US,D,20251002,000000,10.23,10.243,10.23,10.2301,16929,0
+GTERU.US,D,20251003,000000,10.22,10.2361,10.22,10.22,2172,0
+GTERU.US,D,20251006,000000,10.24,10.25,10.24,10.24,2517,0
+GTERU.US,D,20251007,000000,10.23,10.575,10.22,10.3035,9637,0
+GTERU.US,D,20251008,000000,10.73,10.9,10.23,10.3,10053,0
+GTERU.US,D,20251009,000000,10.25,10.31,10.22,10.29,18912,0
+GTERU.US,D,20251010,000000,10.29,10.47,10.255,10.27,3581,0
+GTERU.US,D,20251013,000000,10.27,10.32,10.27,10.2801,2589,0
+GTERU.US,D,20251014,000000,10.27,10.27,10.27,10.27,143,0
+GTERU.US,D,20251015,000000,10.3,10.3001,10.3,10.3,5500,0
+GTERU.US,D,20251016,000000,10.32,10.32,10.265,10.3,25824,0
+GTERU.US,D,20251017,000000,10.29,10.29,10.29,10.29,301,0
+GTERU.US,D,20251020,000000,10.28,10.28,10.28,10.28,902,0
+GTERU.US,D,20251021,000000,10.3085,10.3085,10.3,10.3,500,0
+GTERU.US,D,20251022,000000,10.3001,10.3825,10.3001,10.3825,302,0
+GTERU.US,D,20251023,000000,10.3,10.3,10.3,10.3,102,0
+GTERU.US,D,20251027,000000,10.3001,10.33,10.3,10.3001,3300,0
+GTERU.US,D,20251028,000000,10.3001,10.3001,10.3,10.3,895,0
+GTERU.US,D,20251031,000000,10.4,10.41,10.28,10.28,2017,0
+GTERU.US,D,20251104,000000,10.29,10.4,10.27,10.4,3104,0
+GTERU.US,D,20251105,000000,10.3,10.3,10.27,10.28,403,0
+GTERU.US,D,20251106,000000,10.2801,10.2801,10.28,10.28,304,0
+GTERU.US,D,20251107,000000,10.27,10.27,10.27,10.27,980,0
+GTERU.US,D,20251110,000000,10.27,10.27,10.27,10.27,151,0
+GTERU.US,D,20251111,000000,10.27,10.27,10.26,10.26,3973,0
+GTERU.US,D,20251112,000000,10.25,10.27,10.25,10.27,27164,0
+GTERU.US,D,20251113,000000,10.27,10.2801,10.26,10.26,10586,0
+GTERU.US,D,20251114,000000,10.26,10.26,10.26,10.26,4477,0
+GTERU.US,D,20251117,000000,10.26,10.26,10.2,10.2,6727,0
+GTERU.US,D,20251118,000000,10.25,10.27,10.25,10.27,1527,0
+GTERU.US,D,20251119,000000,10.314,10.314,10.314,10.314,1000,0
+GTERU.US,D,20251120,000000,10.27,10.27,10.25,10.26,20541,0
+GTERU.US,D,20251125,000000,10.25,10.25,10.25,10.25,10004,0
+GTERU.US,D,20251126,000000,10.26,10.26,10.26,10.26,100003,0
+GTERU.US,D,20251128,000000,10.26,10.26,10.26,10.26,302,0
+GTERU.US,D,20251204,000000,10.25,10.2501,10.25,10.2501,408,0
+GTERU.US,D,20251212,000000,10.26,10.33,10.26,10.32,12094,0
+GTERU.US,D,20251215,000000,10.32,10.32,10.32,10.32,173,0
+GTERU.US,D,20251217,000000,10.32,10.32,10.3,10.3,2788,0
+GTERU.US,D,20251223,000000,10.28,10.28,10.28,10.28,6951,0
+GTERU.US,D,20251231,000000,10.29,10.29,10.28,10.28,6001,0
+GTERU.US,D,20260106,000000,10.3,10.3707,10.28,10.28,3662,0
+GTERU.US,D,20260107,000000,10.31,10.31,10.31,10.31,115,0
+GTERU.US,D,20260115,000000,10.31,10.31,10.31,10.31,1100,0
+GTERU.US,D,20260120,000000,10.3,10.3,10.3,10.3,4140,0
+GTERU.US,D,20260121,000000,10.3999,10.3999,10.32,10.37,10163,0
+GTERU.US,D,20260122,000000,10.37,10.39,10.37,10.39,11347,0
+GTERU.US,D,20260123,000000,10.4,10.4,10.4,10.4,618,0
+GTERU.US,D,20260126,000000,10.37,10.37,10.37,10.37,330019,0
+GTERU.US,D,20260130,000000,10.28,10.34,10.28,10.28,4100,0
+GTERU.US,D,20260205,000000,10.39,10.39,10.38,10.38,380000,0
+GTERU.US,D,20260211,000000,10.42,10.42,10.35,10.35,200,0
+GTERU.US,D,20260218,000000,10.34,10.34,10.34,10.34,200,0
diff --git a/daily/us/nasdaq stocks/1/gtm.us.txt b/daily/us/nasdaq stocks/1/gtm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60cde88d77bcfe3fd3a1371ff94921a5a4a9f1ae
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gtm.us.txt	
@@ -0,0 +1,1435 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTM.US,D,20200604,000000,40,42,32.1,34,24801780,0
+GTM.US,D,20200605,000000,36.5,40,34.6,38.89,9110747,0
+GTM.US,D,20200608,000000,41.9,47.9,40.66,44.69,9020321,0
+GTM.US,D,20200609,000000,46.93,51.75,44.7,50,9200572,0
+GTM.US,D,20200610,000000,59.22,64.4,50.07,50.3,18098694,0
+GTM.US,D,20200611,000000,48.09,49.82,44.5,49.5,10137789,0
+GTM.US,D,20200612,000000,54.72,55.65,48.95,51.22,5284161,0
+GTM.US,D,20200615,000000,49.85,51.2,48.75,49.97,2753720,0
+GTM.US,D,20200616,000000,52,52.4,46.93,48.39,4035539,0
+GTM.US,D,20200617,000000,48.5,48.5,43.25,43.51,4158146,0
+GTM.US,D,20200618,000000,44,46.9,43.77,45.75,2816635,0
+GTM.US,D,20200619,000000,47.2,47.31,43.79,45.37,2366069,0
+GTM.US,D,20200622,000000,45.25,50.5,44,49.41,4158940,0
+GTM.US,D,20200623,000000,50.95,51.75,49.02,49.68,2604580,0
+GTM.US,D,20200624,000000,49.25,51.68,47.22,50.98,2461150,0
+GTM.US,D,20200625,000000,50.91,54.6,49.7,53.19,2843614,0
+GTM.US,D,20200626,000000,53.99,55,50.22,51.57,2546231,0
+GTM.US,D,20200629,000000,51.51,51.9892,47,50.72,2386809,0
+GTM.US,D,20200630,000000,51.23,51.4,48.47,51.03,1729445,0
+GTM.US,D,20200701,000000,50.81,50.82,48.2,48.4,1652278,0
+GTM.US,D,20200702,000000,49.48,49.53,44.78,45.05,4063591,0
+GTM.US,D,20200706,000000,46,47.65,44.5,45.99,2462244,0
+GTM.US,D,20200707,000000,45.5,46.08,44.9101,45.14,837078,0
+GTM.US,D,20200708,000000,45.5,45.525,43.75,44.26,1396099,0
+GTM.US,D,20200709,000000,44.89,44.9,42.13,44.69,2432780,0
+GTM.US,D,20200710,000000,44.04,44.6,43,43.71,1053623,0
+GTM.US,D,20200713,000000,44,44.05,39.07,40.33,3214932,0
+GTM.US,D,20200714,000000,39.99,40.95,38.8001,39.99,1750599,0
+GTM.US,D,20200715,000000,40,41.15,38.89,39.85,1112426,0
+GTM.US,D,20200716,000000,39.55,40.4999,38.2,40.38,1433215,0
+GTM.US,D,20200717,000000,41,41.42,38.4,41.16,1773195,0
+GTM.US,D,20200720,000000,40.76,42.89,39.58,42.48,2056394,0
+GTM.US,D,20200721,000000,43.72,43.74,41.8,42.9,1610274,0
+GTM.US,D,20200722,000000,42.44,42.9979,40.74,41.66,1031569,0
+GTM.US,D,20200723,000000,41.74,42.36,40.04,40.86,749673,0
+GTM.US,D,20200724,000000,39.74,40.475,38.32,39.59,1243794,0
+GTM.US,D,20200727,000000,39.95,41.23,39.8,41.16,759017,0
+GTM.US,D,20200728,000000,40.88,43,40.215,41.56,990030,0
+GTM.US,D,20200729,000000,42.01,42.2,39.6,40.53,879539,0
+GTM.US,D,20200730,000000,40.04,40.9799,40,40.48,483999,0
+GTM.US,D,20200731,000000,40.66,40.89,39.34,40.87,685556,0
+GTM.US,D,20200803,000000,41,45.66,40.85,45.08,2690433,0
+GTM.US,D,20200804,000000,45,45.4499,42.67,44.15,1149964,0
+GTM.US,D,20200805,000000,44.8,47.39,44.33,46.37,1859852,0
+GTM.US,D,20200806,000000,47,48.39,46.37,47.44,1370110,0
+GTM.US,D,20200807,000000,47.11,47.11,43.52,46.1,1862069,0
+GTM.US,D,20200810,000000,46.44,47.99,42.61,43.2,2194750,0
+GTM.US,D,20200811,000000,40.07,40.5984,36.9,39.01,7081427,0
+GTM.US,D,20200812,000000,39.79,40,37.9,38.53,1707615,0
+GTM.US,D,20200813,000000,39.6,40.58,38.62,39.71,1548602,0
+GTM.US,D,20200814,000000,39.92,40.2,38.6035,38.88,1331002,0
+GTM.US,D,20200817,000000,39.41,40.73,38.6001,39.6,1403481,0
+GTM.US,D,20200818,000000,38.21,38.9,37.1501,38.11,2073235,0
+GTM.US,D,20200819,000000,37.88,38.56,36.6701,37.92,2752215,0
+GTM.US,D,20200820,000000,37.99,39.1,36.92,38.03,7912142,0
+GTM.US,D,20200821,000000,37.77,38.4,36.67,36.83,2434388,0
+GTM.US,D,20200824,000000,36.69,37.935,35.28,37.04,2458824,0
+GTM.US,D,20200825,000000,36.56,37.2,36.3,36.8,994327,0
+GTM.US,D,20200826,000000,36.7,39.14,36.52,38.05,2491139,0
+GTM.US,D,20200827,000000,38.8,38.87,36.03,37.03,2146276,0
+GTM.US,D,20200828,000000,37.01,37.7,36.77,37.21,1036161,0
+GTM.US,D,20200831,000000,37.35,39.72,37.3,38.82,2854408,0
+GTM.US,D,20200901,000000,39.7,39.7496,37.55,38.42,2208677,0
+GTM.US,D,20200902,000000,38.4,38.4,37.2,38.11,1040904,0
+GTM.US,D,20200903,000000,37.41,37.74,33.52,33.91,4439546,0
+GTM.US,D,20200904,000000,33.34,34.49,31.31,32.61,3143508,0
+GTM.US,D,20200908,000000,31.64,33.9,31.4016,32.58,1927788,0
+GTM.US,D,20200909,000000,33.02,33.7,32.02,32.99,1827446,0
+GTM.US,D,20200910,000000,33.15,33.7,32.22,32.66,1411622,0
+GTM.US,D,20200911,000000,33,33.33,31.38,31.99,1692813,0
+GTM.US,D,20200914,000000,33.29,33.84,32.53,32.99,1396863,0
+GTM.US,D,20200915,000000,33.27,33.47,31.9,32.61,1517835,0
+GTM.US,D,20200916,000000,32.15,32.61,30.83,31.11,2151514,0
+GTM.US,D,20200917,000000,31.4,33.5,31.11,32.26,3532396,0
+GTM.US,D,20200918,000000,32.51,33.57,31.83,32.34,4894369,0
+GTM.US,D,20200921,000000,31.5,33.66,31.36,32.88,1884833,0
+GTM.US,D,20200922,000000,33.36,35.11,33.03,34.42,2659435,0
+GTM.US,D,20200923,000000,36.27,36.9,35.15,35.6,4390988,0
+GTM.US,D,20200924,000000,36.39,36.46,34.2,34.73,2703162,0
+GTM.US,D,20200925,000000,34.34,40.13,34.34,39.21,5167120,0
+GTM.US,D,20200928,000000,39.8,39.881,37.43,38.84,2077808,0
+GTM.US,D,20200929,000000,38.64,42.42,38.55,41.6,3069347,0
+GTM.US,D,20200930,000000,41.07,44.62,40.3,42.99,2944160,0
+GTM.US,D,20201001,000000,43.12,44.13,42.25,43.33,1723076,0
+GTM.US,D,20201002,000000,41.7,43.32,41.25,42.06,1264127,0
+GTM.US,D,20201005,000000,41.97,44,41.48,43.99,1424962,0
+GTM.US,D,20201006,000000,44,46.2,43.57,43.7,1863647,0
+GTM.US,D,20201007,000000,44.37,46.075,43.92,45.21,1581728,0
+GTM.US,D,20201008,000000,45.94,45.96,43.25,43.28,1201085,0
+GTM.US,D,20201009,000000,43.8,44.389,41.93,42.28,1382519,0
+GTM.US,D,20201012,000000,42.7,43.8,41.39,41.53,1033067,0
+GTM.US,D,20201013,000000,41.4,43.15,40.56,42.76,1536284,0
+GTM.US,D,20201014,000000,43.13,44.31,41.54,41.86,1016289,0
+GTM.US,D,20201015,000000,41.12,43.12,40.84,42.77,880521,0
+GTM.US,D,20201016,000000,43.22,43.46,41.76,42.63,573535,0
+GTM.US,D,20201019,000000,42.88,46.05,42.3501,44.16,1592607,0
+GTM.US,D,20201020,000000,44.3,44.82,43.33,44.21,935406,0
+GTM.US,D,20201021,000000,44.55,47.7,44.1,46.3,2336320,0
+GTM.US,D,20201022,000000,45.76,46.26,42.55,42.75,2271468,0
+GTM.US,D,20201023,000000,43,44.32,40.78,43.17,1498304,0
+GTM.US,D,20201026,000000,42.53,42.72,39.794,41.29,1308662,0
+GTM.US,D,20201027,000000,41.51,43.715,41.165,43.06,899475,0
+GTM.US,D,20201028,000000,41.41,42.17,39.5223,40.53,1491894,0
+GTM.US,D,20201029,000000,41.03,41.49,39.8,40.28,796079,0
+GTM.US,D,20201030,000000,39.6165,40.45,35.5,37.99,3035021,0
+GTM.US,D,20201102,000000,38.285,39.53,36.43,36.95,990451,0
+GTM.US,D,20201103,000000,37.09,38.15,36.87,37.62,816257,0
+GTM.US,D,20201104,000000,38.42,40.34,38.3,38.92,1234356,0
+GTM.US,D,20201105,000000,41.21,42.59,40.52,41.11,1530002,0
+GTM.US,D,20201106,000000,40.95,42.39,39.58,41.67,1453583,0
+GTM.US,D,20201109,000000,39.81,41.49,37.31,37.33,2773774,0
+GTM.US,D,20201110,000000,40.5,41.44,37,40.1,4046896,0
+GTM.US,D,20201111,000000,40.1,41.86,39.15,41.16,2162429,0
+GTM.US,D,20201112,000000,41,43.6,40.69,43.08,1829246,0
+GTM.US,D,20201113,000000,43.47,44.28,41.225,42.24,1585989,0
+GTM.US,D,20201116,000000,41.29,43.38,40.71,41.61,911719,0
+GTM.US,D,20201117,000000,41.13,42.1,40.42,40.75,859295,0
+GTM.US,D,20201118,000000,40.5,41.1499,39.13,39.59,1454592,0
+GTM.US,D,20201119,000000,40.78,43.24,39.9,42.68,2111967,0
+GTM.US,D,20201120,000000,43.34,45.13,42.78,43.59,1759366,0
+GTM.US,D,20201123,000000,43.85,44.87,42.61,44.65,1368287,0
+GTM.US,D,20201124,000000,44.5,47.29,44.14,46.75,2416459,0
+GTM.US,D,20201125,000000,45.28,47.2799,44.39,47.1,3136252,0
+GTM.US,D,20201127,000000,48.1,52.2,47.62,48.78,2726767,0
+GTM.US,D,20201130,000000,48.46,51.25,47.03,51.25,4834195,0
+GTM.US,D,20201201,000000,51.5,53.08,45.26,47.93,4971766,0
+GTM.US,D,20201202,000000,44.29,44.72,42.85,43.01,7905197,0
+GTM.US,D,20201203,000000,43.36,45.95,43.3155,45.56,4914258,0
+GTM.US,D,20201204,000000,45.95,46.82,45.1,46.11,2684410,0
+GTM.US,D,20201207,000000,46.44,46.62,42.28,43.8,5544412,0
+GTM.US,D,20201208,000000,43.89,44.47,41.55,41.78,3647100,0
+GTM.US,D,20201209,000000,42.65,42.8,39.81,40.4,2671842,0
+GTM.US,D,20201210,000000,40,41.4253,39.75,40.91,2114630,0
+GTM.US,D,20201211,000000,41.9,42.3,40.34,41.76,1697146,0
+GTM.US,D,20201214,000000,42,42.96,40.6,42.14,1974818,0
+GTM.US,D,20201215,000000,42.75,42.94,40.7,41.25,2182193,0
+GTM.US,D,20201216,000000,41.47,41.77,39.78,40.81,1993835,0
+GTM.US,D,20201217,000000,41.38,43.57,41.1,43.4,2168876,0
+GTM.US,D,20201218,000000,42.8,43.33,41.87,42.85,2828533,0
+GTM.US,D,20201221,000000,42.75,45.27,42.485,44.2,2374197,0
+GTM.US,D,20201222,000000,45.12,46.55,43.73,46.51,7283692,0
+GTM.US,D,20201223,000000,47.1,47.77,45.73,47.29,2048877,0
+GTM.US,D,20201224,000000,47.1,47.35,44.35,44.84,1487275,0
+GTM.US,D,20201228,000000,45.71,46.46,44.62,45.27,1904898,0
+GTM.US,D,20201229,000000,45.47,46.72,44.21,45.64,1964798,0
+GTM.US,D,20201230,000000,45.81,47.94,45.58,47.03,1717453,0
+GTM.US,D,20201231,000000,47.34,48.6,46.72,48.23,2137585,0
+GTM.US,D,20210104,000000,48.02,48.68,43.5667,45.58,2958539,0
+GTM.US,D,20210105,000000,44.41,47.15,44.41,45.17,1139400,0
+GTM.US,D,20210106,000000,44.1,44.56,42.14,42.43,1996595,0
+GTM.US,D,20210107,000000,43.25,44.04,42.515,44,1775286,0
+GTM.US,D,20210108,000000,44.25,45.725,43.6,45.57,1451339,0
+GTM.US,D,20210111,000000,45,45.44,43.81,44.01,1610517,0
+GTM.US,D,20210112,000000,44.42,44.8,42.9,44.01,1048040,0
+GTM.US,D,20210113,000000,44.1,45.3,43.81,45.02,1034206,0
+GTM.US,D,20210114,000000,45.14,46.95,45.01,45.42,1811581,0
+GTM.US,D,20210115,000000,46,46.9,44.87,45.34,1830635,0
+GTM.US,D,20210119,000000,46.63,47.97,46.16,46.6,2360358,0
+GTM.US,D,20210120,000000,47.29,48.36,46.7,47,1303621,0
+GTM.US,D,20210121,000000,48.09,48.24,45.82,46.25,1225621,0
+GTM.US,D,20210122,000000,46.25,47.11,45.61,46.27,946956,0
+GTM.US,D,20210125,000000,46.5,47.205,44.517,46.44,1936018,0
+GTM.US,D,20210126,000000,46.44,50.21,46.44,49.25,2143690,0
+GTM.US,D,20210127,000000,49.21,50.1,46.01,49.96,3346557,0
+GTM.US,D,20210128,000000,48.71,49.05,45.59,48.5,2396500,0
+GTM.US,D,20210129,000000,48.26,48.9,46.82,48.01,885109,0
+GTM.US,D,20210201,000000,47.91,51.08,47.77,50.22,4751624,0
+GTM.US,D,20210202,000000,51.8965,52.16,46.68,51.09,4294120,0
+GTM.US,D,20210203,000000,51.9,55.6,51.5,54.58,7102349,0
+GTM.US,D,20210204,000000,54.81,57.15,54,56.31,4605237,0
+GTM.US,D,20210205,000000,56,58.45,54.54,58.08,3775288,0
+GTM.US,D,20210208,000000,58.08,58.3,54.07,57.41,2880847,0
+GTM.US,D,20210209,000000,57,57.7999,55.58,56.37,1320667,0
+GTM.US,D,20210210,000000,56.88,56.88,51.91,55.72,2629400,0
+GTM.US,D,20210211,000000,56.975,57.5,54.89,57,942928,0
+GTM.US,D,20210212,000000,57,58.37,55.71,57.84,1073445,0
+GTM.US,D,20210216,000000,58.14,58.8,54.77,55.77,1634669,0
+GTM.US,D,20210217,000000,55.25,55.4,52.55,53.95,1145781,0
+GTM.US,D,20210218,000000,53.87,56.3,52.94,55.32,1074243,0
+GTM.US,D,20210219,000000,55.86,56.7372,54.25,54.74,1357701,0
+GTM.US,D,20210222,000000,53.83,55.6,50.83,51.32,2487665,0
+GTM.US,D,20210223,000000,56.61,60.25,53.08,53.43,12780369,0
+GTM.US,D,20210224,000000,53.51,57.97,51.05,56.53,4047114,0
+GTM.US,D,20210225,000000,56.53,59.9,52.52,53.25,3483728,0
+GTM.US,D,20210226,000000,53.17,53.8701,49.6,52.42,3595126,0
+GTM.US,D,20210301,000000,53.865,56.68,53.45,56.38,1979479,0
+GTM.US,D,20210302,000000,56.38,57.37,55.22,56.11,1391517,0
+GTM.US,D,20210303,000000,55.69,55.71,47.2582,47.79,5085515,0
+GTM.US,D,20210304,000000,47.17,48.38,43.3301,45.71,3733195,0
+GTM.US,D,20210305,000000,45.9534,46.6953,41.75,45.99,2335305,0
+GTM.US,D,20210308,000000,46.46,47.11,43.2,43.72,1388199,0
+GTM.US,D,20210309,000000,45.5,48.11,44.87,47.21,1396494,0
+GTM.US,D,20210310,000000,47.96,49.09,46.48,46.88,1300963,0
+GTM.US,D,20210311,000000,48.1959,48.99,47.03,48.73,1358344,0
+GTM.US,D,20210312,000000,48.19,48.7,46.85,48.34,1096066,0
+GTM.US,D,20210315,000000,48.63,48.8,47.1,47.77,1205686,0
+GTM.US,D,20210316,000000,48.81,49.77,47.65,48.34,1074481,0
+GTM.US,D,20210317,000000,47.4,49.1,45.95,48.53,1029627,0
+GTM.US,D,20210318,000000,48,48.63,46.82,47.2,1083781,0
+GTM.US,D,20210319,000000,46.8,48.99,46.5,48.84,1916955,0
+GTM.US,D,20210322,000000,51.86,55.15,51.14,54.69,3702017,0
+GTM.US,D,20210323,000000,53.84,57.03,53.26,56.33,2560444,0
+GTM.US,D,20210324,000000,55.47,55.9,53.5,54.4,2330808,0
+GTM.US,D,20210325,000000,52.78,56,49.75,54.48,7548186,0
+GTM.US,D,20210326,000000,54.92,57.72,51.23,52.9,1705309,0
+GTM.US,D,20210329,000000,52.42,52.55,48.63,49.69,1227255,0
+GTM.US,D,20210330,000000,49.01,50.48,48.64,49,1737328,0
+GTM.US,D,20210331,000000,49.48,50.3799,48.74,48.9,1182770,0
+GTM.US,D,20210401,000000,50.415,50.55,47.83,48.17,2059673,0
+GTM.US,D,20210405,000000,49.03,49.12,46.47,47.56,1942179,0
+GTM.US,D,20210406,000000,48.05,48.95,47.28,48,2264245,0
+GTM.US,D,20210407,000000,48.89,50.1,47.99,48.09,3460509,0
+GTM.US,D,20210408,000000,48.54,49.41,47.91,48.03,980348,0
+GTM.US,D,20210409,000000,48.38,48.38,46.12,47.27,2066738,0
+GTM.US,D,20210412,000000,47,48.61,46.86,47.4,1486379,0
+GTM.US,D,20210413,000000,47.94,49.7,47.94,49.04,1080817,0
+GTM.US,D,20210414,000000,50.574,50.574,47.735,48.16,1264150,0
+GTM.US,D,20210415,000000,49.07,49.96,47.02,47.57,1782209,0
+GTM.US,D,20210416,000000,47.8,47.96,46.55,47.91,1193221,0
+GTM.US,D,20210419,000000,48.4,49.74,46.7607,47.38,1687928,0
+GTM.US,D,20210420,000000,47.66,47.68,45.01,45.63,1048422,0
+GTM.US,D,20210421,000000,45.86,49.11,45.49,49.1,1639319,0
+GTM.US,D,20210422,000000,48.44,50.47,48.0868,49.59,2076161,0
+GTM.US,D,20210423,000000,49.89,51.5195,49.5,51.33,1498161,0
+GTM.US,D,20210426,000000,51.97,53.47,51.7,53.04,969196,0
+GTM.US,D,20210427,000000,52.81,53.915,51.68,52.21,1608905,0
+GTM.US,D,20210428,000000,51.02,52.93,50.64,52.56,1174540,0
+GTM.US,D,20210429,000000,52.3,52.55,50.54,52.06,918130,0
+GTM.US,D,20210430,000000,51.67,52.41,51.14,51.86,1159887,0
+GTM.US,D,20210503,000000,52.48,52.66,49.47,49.91,1618427,0
+GTM.US,D,20210504,000000,50.16,50.3,47.28,48.42,3107794,0
+GTM.US,D,20210505,000000,49.18,49.27,46.06,46.5,1933315,0
+GTM.US,D,20210506,000000,46.5,46.54,44.5149,45.57,1482122,0
+GTM.US,D,20210507,000000,44.62,46.33,42.96,42.98,3147515,0
+GTM.US,D,20210510,000000,42.76,42.99,40.39,42.48,2442898,0
+GTM.US,D,20210511,000000,40.56,43.96,39.8,43.295,2494677,0
+GTM.US,D,20210512,000000,42.3,44.47,41.35,42.04,1583826,0
+GTM.US,D,20210513,000000,42.28,42.54,38.94,39.71,3492749,0
+GTM.US,D,20210514,000000,40.03,40.87,39.13,40.2,3431121,0
+GTM.US,D,20210517,000000,39.9,40.304,37.86,39.99,2599140,0
+GTM.US,D,20210518,000000,40.31,42.5,39.6601,40.62,1937569,0
+GTM.US,D,20210519,000000,40.07,41.98,39.59,41.35,1147409,0
+GTM.US,D,20210520,000000,41.62,43.37,41.57,43.2,1135480,0
+GTM.US,D,20210521,000000,43.44,44.09,42.21,42.36,1523079,0
+GTM.US,D,20210524,000000,43,43.28,42.44,42.86,1256762,0
+GTM.US,D,20210525,000000,43.25,43.71,41.77,42.12,1209228,0
+GTM.US,D,20210526,000000,42.19,43.76,42.13,42.99,970092,0
+GTM.US,D,20210527,000000,42.7,44.56,42,44.25,2245471,0
+GTM.US,D,20210528,000000,44,44.8586,43.69,43.83,1584114,0
+GTM.US,D,20210601,000000,44,44.1,42.1501,42.76,1255376,0
+GTM.US,D,20210602,000000,42.52,43.54,42.34,43.49,1225602,0
+GTM.US,D,20210603,000000,42.37,43.18,41.38,41.82,1223529,0
+GTM.US,D,20210604,000000,41.91,44.23,41.91,44.2,1246035,0
+GTM.US,D,20210607,000000,43.66,45.32,43.5,44.77,1800186,0
+GTM.US,D,20210608,000000,44.64,45.33,43.95,44.74,1057731,0
+GTM.US,D,20210609,000000,44.92,45.69,44.5,44.88,1320293,0
+GTM.US,D,20210610,000000,44.7,46.51,44.58,46.37,1731275,0
+GTM.US,D,20210611,000000,46.79,46.84,45.16,46.44,1122229,0
+GTM.US,D,20210614,000000,45.79,47.09,45.12,46.35,1902465,0
+GTM.US,D,20210615,000000,46.81,46.815,44.42,45,3284634,0
+GTM.US,D,20210616,000000,45.5,49.2,45.25,49.01,5150123,0
+GTM.US,D,20210617,000000,47.51,50.75,47.21,50.6,3903976,0
+GTM.US,D,20210618,000000,50.12,52.15,50.12,51.39,3126611,0
+GTM.US,D,20210621,000000,51,52.07,50.13,51.98,2021688,0
+GTM.US,D,20210622,000000,51.93,52.5,51.47,51.83,1153295,0
+GTM.US,D,20210623,000000,51.95,53.27,51.68,52.71,3872561,0
+GTM.US,D,20210624,000000,52.54,54.24,52.54,53.14,1545599,0
+GTM.US,D,20210625,000000,53.13,54.08,52.2,53.85,1068359,0
+GTM.US,D,20210628,000000,54.0996,54.0996,52.68,53.38,1441986,0
+GTM.US,D,20210629,000000,52.67,53.88,51.9,53.43,808897,0
+GTM.US,D,20210630,000000,53,53.2,52.02,52.17,807935,0
+GTM.US,D,20210701,000000,52,52.22,50.0515,51.41,1462878,0
+GTM.US,D,20210702,000000,51.62,52.1547,51.1331,51.9,742195,0
+GTM.US,D,20210706,000000,51.9,54.2,51.635,52.61,1197668,0
+GTM.US,D,20210707,000000,53,53.22,51.41,51.58,626785,0
+GTM.US,D,20210708,000000,50.28,52.31,49.07,51.86,933768,0
+GTM.US,D,20210709,000000,51.72,52.74,51.25,52.68,644581,0
+GTM.US,D,20210712,000000,52.93,53.785,51.61,53.03,831915,0
+GTM.US,D,20210713,000000,53.16,54.47,52.44,52.93,1826444,0
+GTM.US,D,20210714,000000,53.13,53.4347,50.41,50.66,861434,0
+GTM.US,D,20210715,000000,50.7,50.7,48.29,49.75,1405504,0
+GTM.US,D,20210716,000000,50.72,50.72,49.475,49.75,822950,0
+GTM.US,D,20210719,000000,49.18,50.37,48.51,50.36,881910,0
+GTM.US,D,20210720,000000,50.54,52.62,50.305,52.5,1430313,0
+GTM.US,D,20210721,000000,52.99,53.099,51.75,52.34,1087029,0
+GTM.US,D,20210722,000000,52.44,53.825,51.89,53.43,779949,0
+GTM.US,D,20210723,000000,53.5,54.19,52.72,53.84,1109570,0
+GTM.US,D,20210726,000000,53.78,54.76,53.09,54.38,2028136,0
+GTM.US,D,20210727,000000,54.05,54.71,52.295,53.65,1371048,0
+GTM.US,D,20210728,000000,54,55.05,53.8,54.12,2020756,0
+GTM.US,D,20210729,000000,54.03,54.8,53.45,54.255,1104858,0
+GTM.US,D,20210730,000000,53.24,53.76,52.63,53.75,1265546,0
+GTM.US,D,20210802,000000,54,55.15,53.64,54.78,3707844,0
+GTM.US,D,20210803,000000,61.38,63.66,55.82,56.5,22892523,0
+GTM.US,D,20210804,000000,56.22,60.71,55.5,60.6,20570411,0
+GTM.US,D,20210805,000000,61.1101,67.63,58.9,66.58,15488600,0
+GTM.US,D,20210806,000000,64.755,67.22,63.01,64.54,5718078,0
+GTM.US,D,20210809,000000,62.5,62.65,59.82,61.34,18620367,0
+GTM.US,D,20210810,000000,61.9,62.21,59.22,59.54,4377047,0
+GTM.US,D,20210811,000000,60.43,61.75,59.28,61.49,8360172,0
+GTM.US,D,20210812,000000,61.49,62.91,60.8,62.22,3728112,0
+GTM.US,D,20210813,000000,62.44,62.76,61.8,62.49,2488616,0
+GTM.US,D,20210816,000000,62,62.0664,58.68,58.88,3879582,0
+GTM.US,D,20210817,000000,58,60.07,57.57,59.91,2042885,0
+GTM.US,D,20210818,000000,60.15,60.71,58.89,59.9,1434141,0
+GTM.US,D,20210819,000000,59.06,61.39,58.7013,60.67,2178611,0
+GTM.US,D,20210820,000000,61,61.5,59.42,61.08,1815183,0
+GTM.US,D,20210823,000000,62.48,63.1,61.4,62.64,3782261,0
+GTM.US,D,20210824,000000,62.79,63.25,61.15,61.17,1817780,0
+GTM.US,D,20210825,000000,61.45,63.15,61.45,62.5,2997523,0
+GTM.US,D,20210826,000000,62.4,63.67,60.7501,61.7,2928034,0
+GTM.US,D,20210827,000000,61.8,63.4,61.55,63.19,2187862,0
+GTM.US,D,20210830,000000,64.92,66.11,63.48,64.21,4319885,0
+GTM.US,D,20210831,000000,64.7,65.8,64.13,65.19,5849977,0
+GTM.US,D,20210901,000000,65.19,65.49,63.36,64.96,3773985,0
+GTM.US,D,20210902,000000,65.04,66.94,64.935,65.63,3930811,0
+GTM.US,D,20210903,000000,65.98,66.6408,64.76,66.33,2615472,0
+GTM.US,D,20210907,000000,66.89,67.32,64.09,66.66,5910138,0
+GTM.US,D,20210908,000000,66.5,67.02,62.876,63.45,5316503,0
+GTM.US,D,20210909,000000,63.645,65.4,63.645,64.15,1915144,0
+GTM.US,D,20210910,000000,64.54,64.84,62.84,63.16,2408112,0
+GTM.US,D,20210913,000000,64.3,65.62,62.69,64.59,4088128,0
+GTM.US,D,20210914,000000,65.5,68.78,64.66,67.01,7549689,0
+GTM.US,D,20210915,000000,66.24,67.63,65.72,67.16,4357262,0
+GTM.US,D,20210916,000000,67.14,68.36,66.29,68.17,4128713,0
+GTM.US,D,20210917,000000,69.04,69.72,66.9409,67.85,8076540,0
+GTM.US,D,20210920,000000,64.955,67.389,64.45,66.17,4116123,0
+GTM.US,D,20210921,000000,66.52,68.35,66.29,68.04,3283004,0
+GTM.US,D,20210922,000000,68,69.16,67.2501,68.52,5684152,0
+GTM.US,D,20210923,000000,68.72,69,67.3,67.82,3153641,0
+GTM.US,D,20210924,000000,68,68.04,66.04,67.85,2380341,0
+GTM.US,D,20210927,000000,68,68,63.07,64.89,4308896,0
+GTM.US,D,20210928,000000,64.11,64.11,60.53,61.02,4483380,0
+GTM.US,D,20210929,000000,61.46,62.11,60.4,61.26,2373058,0
+GTM.US,D,20210930,000000,61.47,62.6,61.11,61.19,1557035,0
+GTM.US,D,20211001,000000,61.15,61.73,59.23,61.5,3135975,0
+GTM.US,D,20211004,000000,61.5,61.555,59.6033,60.35,3136127,0
+GTM.US,D,20211005,000000,60.77,61.7713,60.64,60.98,1919107,0
+GTM.US,D,20211006,000000,60.22,62.675,59.65,62.56,2726450,0
+GTM.US,D,20211007,000000,63.3,64.885,62.64,62.94,3058891,0
+GTM.US,D,20211008,000000,63.4,63.85,61.94,62.33,1361225,0
+GTM.US,D,20211011,000000,61.79,63.23,61.56,62.53,1152886,0
+GTM.US,D,20211012,000000,63.17,63.91,61.88,63.43,1217192,0
+GTM.US,D,20211013,000000,63.63,65.4,63.41,65.38,3684403,0
+GTM.US,D,20211014,000000,66.32,68.19,66.02,67.07,3981971,0
+GTM.US,D,20211015,000000,67.35,67.99,66.31,67.29,2809131,0
+GTM.US,D,20211018,000000,67.13,68.88,67.04,68.17,2758152,0
+GTM.US,D,20211019,000000,68.6,70.25,68.04,69.56,2762139,0
+GTM.US,D,20211020,000000,70,70.24,67.29,68.3,2504353,0
+GTM.US,D,20211021,000000,68.25,69.86,68.03,69.85,1133242,0
+GTM.US,D,20211022,000000,70,70.06,68.491,69.3,2006263,0
+GTM.US,D,20211025,000000,69.39,70.03,68.23,69.6,1245042,0
+GTM.US,D,20211026,000000,70,70.87,68.33,69.14,2338675,0
+GTM.US,D,20211027,000000,69,69.7199,65.9,66.09,2108490,0
+GTM.US,D,20211028,000000,66.6,67.25,64.77,67.15,2152055,0
+GTM.US,D,20211029,000000,66.91,67.93,66.61,67.22,1206029,0
+GTM.US,D,20211101,000000,68.665,69.3,67.67,68.36,2759092,0
+GTM.US,D,20211102,000000,72.58,73.19,65.25,69.71,15467016,0
+GTM.US,D,20211103,000000,69.25,70,67.165,69.85,4354473,0
+GTM.US,D,20211104,000000,70,72.99,69.7,72,7129709,0
+GTM.US,D,20211105,000000,73,73.9,71.7,73.65,6060024,0
+GTM.US,D,20211108,000000,73.65,74.29,72.12,74.11,4003180,0
+GTM.US,D,20211109,000000,74.25,74.25,72.3606,73.99,2059288,0
+GTM.US,D,20211110,000000,73.07,73.96,70.12,70.68,3186298,0
+GTM.US,D,20211111,000000,71.11,73,71.0301,72.54,1917298,0
+GTM.US,D,20211112,000000,73.39,74.95,73.39,74.57,4632339,0
+GTM.US,D,20211115,000000,74.92,75.55,73.6536,75.5,3718336,0
+GTM.US,D,20211116,000000,75.4,76.5,75.14,76.35,4859699,0
+GTM.US,D,20211117,000000,77,77.5061,75.76,77.35,5389824,0
+GTM.US,D,20211118,000000,77.27,77.5,75.52,77.35,2932485,0
+GTM.US,D,20211119,000000,79.17,79.17,76.614,77.09,4721317,0
+GTM.US,D,20211122,000000,76.87,77.26,72.57,74.01,4581664,0
+GTM.US,D,20211123,000000,72.33,73.56,66.3,67.64,9082557,0
+GTM.US,D,20211124,000000,67.83,70.825,66.36,70.78,3589471,0
+GTM.US,D,20211126,000000,70.49,72,69.55,70.01,2777596,0
+GTM.US,D,20211129,000000,71.22,71.5,69.33,69.86,4328974,0
+GTM.US,D,20211130,000000,70.42,70.42,61.33,61.7,23427146,0
+GTM.US,D,20211201,000000,62.94,65.91,58.46,59.33,7625665,0
+GTM.US,D,20211202,000000,59.14,63.16,59.11,62.51,5147429,0
+GTM.US,D,20211203,000000,63.21,63.21,56.27,56.91,7792619,0
+GTM.US,D,20211206,000000,56.735,60.75,55.9,60.08,8685978,0
+GTM.US,D,20211207,000000,62.37,64.19,61.44,62.78,3453216,0
+GTM.US,D,20211208,000000,63.23,66.6,62.2,65.95,3244481,0
+GTM.US,D,20211209,000000,65.27,66.74,62.9,62.91,3387580,0
+GTM.US,D,20211210,000000,63.55,64.95,61.84,63.75,3245527,0
+GTM.US,D,20211213,000000,63.96,65.3999,61.13,62.03,6567898,0
+GTM.US,D,20211214,000000,59.85,62.24,58.86,60.46,6841294,0
+GTM.US,D,20211215,000000,59.925,65.1,59.925,64.25,5594893,0
+GTM.US,D,20211216,000000,65.63,65.78,60.6513,61.44,3879262,0
+GTM.US,D,20211217,000000,60.35,63.81,58.66,62.73,14066670,0
+GTM.US,D,20211220,000000,60.92,62.31,60.06,61.32,5183943,0
+GTM.US,D,20211221,000000,62.14,64.96,60.72,64.58,3374607,0
+GTM.US,D,20211222,000000,64.58,66.55,64.35,64.9,1958373,0
+GTM.US,D,20211223,000000,64.32,66.2,63.71,65.72,2624619,0
+GTM.US,D,20211227,000000,66.14,67.88,66.14,66.82,2728760,0
+GTM.US,D,20211228,000000,66.91,67.19,64.6,64.72,1771295,0
+GTM.US,D,20211229,000000,64.72,65.16,63.63,64.49,1315638,0
+GTM.US,D,20211230,000000,64.86,66.04,64.72,64.73,1069955,0
+GTM.US,D,20211231,000000,64.43,65.79,64.17,64.2,1001184,0
+GTM.US,D,20220103,000000,64.66,65.205,60.54,61.46,2981584,0
+GTM.US,D,20220104,000000,62.28,62.28,55.55,58.81,7462840,0
+GTM.US,D,20220105,000000,57.29,57.52,53.67,54.32,4179522,0
+GTM.US,D,20220106,000000,53.2,56.19,52.77,54.39,3191283,0
+GTM.US,D,20220107,000000,54.285,55.94,52.3,52.5,3363218,0
+GTM.US,D,20220110,000000,50.995,53.34,49.725,53.24,4392957,0
+GTM.US,D,20220111,000000,53.08,56.81,52.61,56.73,5039080,0
+GTM.US,D,20220112,000000,57.23,58.73,54.98,55.08,3329378,0
+GTM.US,D,20220113,000000,54.92,55.6074,52.65,52.71,3945590,0
+GTM.US,D,20220114,000000,51.91,53.31,50.2895,51.44,3384553,0
+GTM.US,D,20220118,000000,49.75,50.4,49.02,49.26,3895259,0
+GTM.US,D,20220119,000000,49.27,50.94,48.88,48.97,4186547,0
+GTM.US,D,20220120,000000,49.79,51.05,47.66,48.11,4253296,0
+GTM.US,D,20220121,000000,47.01,48.35,45.7,45.99,3175284,0
+GTM.US,D,20220124,000000,43.72,49.75,42.65,49.48,7842747,0
+GTM.US,D,20220125,000000,47.64,48.99,46.4,47.37,5314747,0
+GTM.US,D,20220126,000000,49.53,50.49,46.38,46.68,5016664,0
+GTM.US,D,20220127,000000,47.9,49.52,45.97,46.31,3060556,0
+GTM.US,D,20220128,000000,46.43,48.9,45.11,48.84,3411379,0
+GTM.US,D,20220131,000000,49.5,52.91,49.25,52.86,4657838,0
+GTM.US,D,20220201,000000,53.57,54.48,51.25,54.3,2826202,0
+GTM.US,D,20220202,000000,54.67,54.67,51.83,52.52,2068244,0
+GTM.US,D,20220203,000000,50.26,51.44,48.71,49.11,2804660,0
+GTM.US,D,20220204,000000,49.03,52.5693,48.82,52,3041060,0
+GTM.US,D,20220207,000000,52.21,54.11,51.71,52.29,2306108,0
+GTM.US,D,20220208,000000,51.59,53.7,51.25,53.65,1531518,0
+GTM.US,D,20220209,000000,54.45,55.93,53.3801,55.81,2740505,0
+GTM.US,D,20220210,000000,54.7,59.89,54.265,56.95,5468203,0
+GTM.US,D,20220211,000000,57.14,59.06,54.5414,55.69,3612070,0
+GTM.US,D,20220214,000000,55.29,58.04,54.64,55.35,2932817,0
+GTM.US,D,20220215,000000,56.79,59.36,56.05,58.78,6651621,0
+GTM.US,D,20220216,000000,51.62,56.67,51.56,56.22,7843102,0
+GTM.US,D,20220217,000000,55.4638,56.1,52.3,53.3,3988044,0
+GTM.US,D,20220218,000000,53.04,53.53,50.76,52.54,3789191,0
+GTM.US,D,20220222,000000,51.49,53.56,50.8291,51.26,3061123,0
+GTM.US,D,20220223,000000,52.5,53.37,48.91,48.99,3722425,0
+GTM.US,D,20220224,000000,45.92,54.7,45.92,54.58,3884361,0
+GTM.US,D,20220225,000000,54.58,55.6872,53.36,55.46,2478679,0
+GTM.US,D,20220228,000000,54.95,56.76,53.83,54.69,7755999,0
+GTM.US,D,20220301,000000,54.7,56.23,53.7501,55.57,2610317,0
+GTM.US,D,20220302,000000,55.6,55.825,53.57,55.08,1958246,0
+GTM.US,D,20220303,000000,55,55.46,52.51,53.14,1731683,0
+GTM.US,D,20220304,000000,53.07,53.65,51.5,53,3198323,0
+GTM.US,D,20220307,000000,52.95,53.63,47.85,48.18,3747362,0
+GTM.US,D,20220308,000000,47.79,50.88,47.08,49.87,2917610,0
+GTM.US,D,20220309,000000,50.99,54.625,50.97,53.5,3133897,0
+GTM.US,D,20220310,000000,51.91,53.37,51.07,53.01,2396078,0
+GTM.US,D,20220311,000000,53.94,53.94,49.73,50,2672986,0
+GTM.US,D,20220314,000000,49.97,51.98,48.22,48.73,3386588,0
+GTM.US,D,20220315,000000,49.18,52.1003,48.98,51.94,3148903,0
+GTM.US,D,20220316,000000,52.9,57,52.66,56.94,3803947,0
+GTM.US,D,20220317,000000,56.15,57.87,56.14,57.43,4236341,0
+GTM.US,D,20220318,000000,57.64,60.05,57.16,58.81,6168447,0
+GTM.US,D,20220321,000000,58.08,59.11,54.46,56.31,5791409,0
+GTM.US,D,20220322,000000,56.54,59.29,56.18,58.02,4283497,0
+GTM.US,D,20220323,000000,56.67,60.61,56.67,59.1,4416569,0
+GTM.US,D,20220324,000000,59.1,59.39,56.87,59.35,2823642,0
+GTM.US,D,20220325,000000,59.51,59.63,55.84,56.41,1701883,0
+GTM.US,D,20220328,000000,56,57.67,55.53,57.57,1483442,0
+GTM.US,D,20220329,000000,58.68,59.74,57.78,58.95,1781769,0
+GTM.US,D,20220330,000000,58.25,59.91,57.6,58.09,1234370,0
+GTM.US,D,20220331,000000,58,60.18,57.9,59.74,2735225,0
+GTM.US,D,20220401,000000,59.59,60.47,59.09,60.04,3005493,0
+GTM.US,D,20220404,000000,60.6,61.14,59.46,60.75,2942036,0
+GTM.US,D,20220405,000000,61.41,61.44,57.42,58,3066442,0
+GTM.US,D,20220406,000000,56.83,57.56,55.115,56.35,2591800,0
+GTM.US,D,20220407,000000,56,57.63,54.66,56.27,1348658,0
+GTM.US,D,20220408,000000,55.73,56.88,55.14,55.36,1192918,0
+GTM.US,D,20220411,000000,54.59,55.34,53.39,54.05,2281531,0
+GTM.US,D,20220412,000000,55.15,56.61,53.92,54.36,2079627,0
+GTM.US,D,20220413,000000,54.67,57.3,54.36,57.16,1912818,0
+GTM.US,D,20220414,000000,56.99,57.36,55,55,1688903,0
+GTM.US,D,20220418,000000,55,55,52.94,54.06,1455848,0
+GTM.US,D,20220419,000000,54.24,56.73,53.51,56.68,1515475,0
+GTM.US,D,20220420,000000,56.65,57.07,54.6861,54.92,1380227,0
+GTM.US,D,20220421,000000,55.64,56.28,50.76,51.25,2210148,0
+GTM.US,D,20220422,000000,51.65,52.34,48.77,49.79,2640748,0
+GTM.US,D,20220425,000000,49.5,50.97,48.69,50.94,3288544,0
+GTM.US,D,20220426,000000,50.31,50.62,47.84,47.94,3253760,0
+GTM.US,D,20220427,000000,47.95,49.23,47.245,47.65,1917823,0
+GTM.US,D,20220428,000000,49.14,50.04,47.7,48.95,3506521,0
+GTM.US,D,20220429,000000,48.29,50.4,47.34,47.4,2339394,0
+GTM.US,D,20220502,000000,47.21,49.26,46.09,49.2,5335111,0
+GTM.US,D,20220503,000000,48.56,52.1,47.53,51.99,6137593,0
+GTM.US,D,20220504,000000,52.11,54.43,47.8,54.11,3861736,0
+GTM.US,D,20220505,000000,52.92,53.35,48.05,49.61,4943168,0
+GTM.US,D,20220506,000000,48.94,48.94,45,46.75,3839758,0
+GTM.US,D,20220509,000000,45.55,45.91,42.03,42.34,3344039,0
+GTM.US,D,20220510,000000,43.88,44.54,39.62,42.07,4140166,0
+GTM.US,D,20220511,000000,41.65,43.35,39.83,40.24,3209217,0
+GTM.US,D,20220512,000000,39.065,42.39,38.57,40.32,3851071,0
+GTM.US,D,20220513,000000,41.12,44.145,41.06,44.03,2513061,0
+GTM.US,D,20220516,000000,43.49,44.68,42.48,42.58,2310866,0
+GTM.US,D,20220517,000000,43.95,44.6299,40.44,44.1,5942430,0
+GTM.US,D,20220518,000000,43.735,43.735,40.82,41.23,3874913,0
+GTM.US,D,20220519,000000,40.88,42.89,35.0301,40.1,16772816,0
+GTM.US,D,20220520,000000,41.01,41.2,38.12,39.67,6688427,0
+GTM.US,D,20220523,000000,39.59,40.25,38.255,38.69,7027480,0
+GTM.US,D,20220524,000000,37.55,37.69,33.795,34.61,7892712,0
+GTM.US,D,20220525,000000,34.18,36.94,33.82,36.35,4582789,0
+GTM.US,D,20220526,000000,35.86,37.62,35.38,37.29,5109586,0
+GTM.US,D,20220527,000000,38,41.37,38,41.08,5004695,0
+GTM.US,D,20220531,000000,41.52,42.2,38.78,40.39,9053532,0
+GTM.US,D,20220601,000000,40.82,42.44,39.95,40.9,4517999,0
+GTM.US,D,20220602,000000,40.52,43.34,40.18,42.53,7770998,0
+GTM.US,D,20220603,000000,41.52,42.32,40.91,41.27,4726318,0
+GTM.US,D,20220606,000000,42.63,43.35,40.82,40.98,4149619,0
+GTM.US,D,20220607,000000,40.32,41.96,40.14,40.74,4799953,0
+GTM.US,D,20220608,000000,40.36,41.47,40.24,40.44,4437842,0
+GTM.US,D,20220609,000000,40.21,40.48,37.33,37.34,3989195,0
+GTM.US,D,20220610,000000,36.26,36.49,34.2,34.97,5611314,0
+GTM.US,D,20220613,000000,33.88,33.9,30.83,31.05,8831461,0
+GTM.US,D,20220614,000000,31.2,31.64,30.31,31.07,5033191,0
+GTM.US,D,20220615,000000,31.53,34.68,31.26,33.99,5526853,0
+GTM.US,D,20220616,000000,32.91,33.22,31.18,31.43,5726271,0
+GTM.US,D,20220617,000000,31.8,33.19,31.37,33,7739592,0
+GTM.US,D,20220621,000000,33.91,35.38,33.52,34.32,5192625,0
+GTM.US,D,20220622,000000,33.58,36.085,33.321,34.67,4219430,0
+GTM.US,D,20220623,000000,34.85,36.99,34.85,36.68,4415068,0
+GTM.US,D,20220624,000000,37.27,38.25,36.77,37.71,22194824,0
+GTM.US,D,20220627,000000,37.85,38.27,35.97,36.45,8594080,0
+GTM.US,D,20220628,000000,36.27,36.76,34.05,34.93,3989639,0
+GTM.US,D,20220629,000000,34.88,34.97,33.6466,34.19,3838641,0
+GTM.US,D,20220630,000000,33.74,34.245,32.39,33.24,3240940,0
+GTM.US,D,20220701,000000,33.24,34.13,33.12,33.89,3357683,0
+GTM.US,D,20220705,000000,33.275,36.74,32.82,36.73,4435054,0
+GTM.US,D,20220706,000000,36.76,37.87,35.96,36.04,2882352,0
+GTM.US,D,20220707,000000,36.19,37.335,36.15,37.03,3055374,0
+GTM.US,D,20220708,000000,36.91,37.735,36.19,36.65,2669526,0
+GTM.US,D,20220711,000000,35.69,36.5,35.42,36.19,2592352,0
+GTM.US,D,20220712,000000,36.22,37.35,35.13,35.85,4133929,0
+GTM.US,D,20220713,000000,34.42,36.87,33.94,35.95,2186123,0
+GTM.US,D,20220714,000000,35.43,35.76,34.475,35.41,4782950,0
+GTM.US,D,20220715,000000,35.73,36.455,35.29,36.23,2725053,0
+GTM.US,D,20220718,000000,36.77,37.73,36.16,36.24,2325894,0
+GTM.US,D,20220719,000000,37.3,38.8284,36.44,38.57,4328066,0
+GTM.US,D,20220720,000000,39.2,41.12,39,40.17,3705802,0
+GTM.US,D,20220721,000000,40.17,41.39,39.6,39.95,2591304,0
+GTM.US,D,20220722,000000,39.33,40.0297,37.42,37.64,2139255,0
+GTM.US,D,20220725,000000,37.62,37.62,36.59,37.1,1731019,0
+GTM.US,D,20220726,000000,36.56,36.68,35.15,35.45,2630072,0
+GTM.US,D,20220727,000000,36.31,37.395,35.89,37.05,3635094,0
+GTM.US,D,20220728,000000,36.53,37.71,36.07,37.52,2827570,0
+GTM.US,D,20220729,000000,37.12,37.945,36.4078,37.89,2939300,0
+GTM.US,D,20220801,000000,37.39,38.59,36.43,37.73,5655345,0
+GTM.US,D,20220802,000000,42.65,43.18,40.445,41.97,7200293,0
+GTM.US,D,20220803,000000,42.56,45.09,42.51,44.78,4942833,0
+GTM.US,D,20220804,000000,44.83,46.82,44.45,46.66,4475846,0
+GTM.US,D,20220805,000000,45.47,47.89,45.07,47.73,3900542,0
+GTM.US,D,20220808,000000,47.65,49.39,47.65,48,2668684,0
+GTM.US,D,20220809,000000,47.23,47.79,45.35,46.48,3461506,0
+GTM.US,D,20220810,000000,49.02,50.31,48.1143,49.9,3763695,0
+GTM.US,D,20220811,000000,50.76,50.99,48.21,48.82,3346895,0
+GTM.US,D,20220812,000000,49.79,50.43,48.93,49.92,1668035,0
+GTM.US,D,20220815,000000,49.87,51.555,49.43,51.11,3458501,0
+GTM.US,D,20220816,000000,50.96,51.86,50.28,51.59,2395884,0
+GTM.US,D,20220817,000000,50.82,51.645,50.41,50.62,2820773,0
+GTM.US,D,20220818,000000,50.62,51.575,49.77,51.15,1779796,0
+GTM.US,D,20220819,000000,50.43,50.5,48.715,49.35,3326510,0
+GTM.US,D,20220822,000000,48,48.94,47.26,47.59,2905831,0
+GTM.US,D,20220823,000000,47.96,50.07,47.85,49.42,3612322,0
+GTM.US,D,20220824,000000,48.75,48.82,46.26,47.13,8492448,0
+GTM.US,D,20220825,000000,47.5,48.19,47.2,47.83,4670707,0
+GTM.US,D,20220826,000000,47.83,47.84,45.64,46.1,2902630,0
+GTM.US,D,20220829,000000,45.4,46.805,45.25,45.76,2268446,0
+GTM.US,D,20220830,000000,46.68,46.894,44.96,46.16,2180407,0
+GTM.US,D,20220831,000000,46.36,46.67,44.57,45.42,6426463,0
+GTM.US,D,20220901,000000,44.95,44.95,41.55,42.45,4399446,0
+GTM.US,D,20220902,000000,43.36,43.48,40.96,41.35,5164491,0
+GTM.US,D,20220906,000000,41.35,41.48,39.89,40.85,6293779,0
+GTM.US,D,20220907,000000,40.62,42.84,40.62,42.66,5289498,0
+GTM.US,D,20220908,000000,42,43.975,41.65,43.23,4557390,0
+GTM.US,D,20220909,000000,43.7,45.61,43.7,45.21,3514801,0
+GTM.US,D,20220912,000000,45,45.68,44.15,45.66,3254250,0
+GTM.US,D,20220913,000000,43.35,44.9,43.0364,44.7,2826287,0
+GTM.US,D,20220914,000000,45,45.04,43.45,44.9,3456310,0
+GTM.US,D,20220915,000000,44.29,45.21,43.77,43.83,3230005,0
+GTM.US,D,20220916,000000,42.83,42.83,40.99,41.99,8793678,0
+GTM.US,D,20220919,000000,41.82,43.13,41.54,42.89,3893614,0
+GTM.US,D,20220920,000000,42.43,43.17,41.64,41.75,3649141,0
+GTM.US,D,20220921,000000,41.88,43.51,41.79,42.01,2267800,0
+GTM.US,D,20220922,000000,41.615,42.16,39.98,40.36,2650091,0
+GTM.US,D,20220923,000000,39.64,40.34,38.68,40.04,2732328,0
+GTM.US,D,20220926,000000,39.95,40.59,39.12,39.19,3432611,0
+GTM.US,D,20220927,000000,40.02,41.22,39.65,40.33,2334567,0
+GTM.US,D,20220928,000000,40.78,42.69,40.39,42.29,2507440,0
+GTM.US,D,20220929,000000,41.49,42.1307,40.72,41.65,1625241,0
+GTM.US,D,20220930,000000,41.54,42.86,40.94,41.66,2973970,0
+GTM.US,D,20221003,000000,42.31,44.01,41.61,43.81,4313157,0
+GTM.US,D,20221004,000000,45.06,45.9,44.78,45.88,3767059,0
+GTM.US,D,20221005,000000,45.4,46.96,44.92,46.72,3248011,0
+GTM.US,D,20221006,000000,46.86,48.76,46.76,48.62,6355207,0
+GTM.US,D,20221007,000000,47.42,47.49,43.95,44.4,4378105,0
+GTM.US,D,20221010,000000,44.38,44.695,42.75,43.64,2241870,0
+GTM.US,D,20221011,000000,43.14,44.4,41.71,43.22,2761414,0
+GTM.US,D,20221012,000000,43.67,43.905,42.47,43.77,1742822,0
+GTM.US,D,20221013,000000,41.66,44.08,40.92,43.14,2970576,0
+GTM.US,D,20221014,000000,44.09,44.54,41.76,41.87,2503817,0
+GTM.US,D,20221017,000000,43.63,44.9,43.45,43.81,2757464,0
+GTM.US,D,20221018,000000,45.82,45.94,44.025,45.12,2630185,0
+GTM.US,D,20221019,000000,44.2,45.16,43.92,44.35,1963158,0
+GTM.US,D,20221020,000000,44.74,46.57,44.36,44.94,4459678,0
+GTM.US,D,20221021,000000,43.78,45.02,42.395,44.87,2122909,0
+GTM.US,D,20221024,000000,44.87,44.95,43.1,44.45,1812036,0
+GTM.US,D,20221025,000000,44.82,46.98,44.82,46.68,3391649,0
+GTM.US,D,20221026,000000,45,47.765,44.7,45.68,2978685,0
+GTM.US,D,20221027,000000,45.73,47.46,45.53,46.11,3743686,0
+GTM.US,D,20221028,000000,45.22,45.41,43.77,45.18,3037537,0
+GTM.US,D,20221031,000000,44.84,45.33,43.81,44.53,3475848,0
+GTM.US,D,20221101,000000,45.9,45.9,43.24,43.5,5049232,0
+GTM.US,D,20221102,000000,32.19,34.45,30.12,30.81,22294258,0
+GTM.US,D,20221103,000000,30.6,31.73,30.18,31.25,7731919,0
+GTM.US,D,20221104,000000,31.71,31.79,27.9301,29.28,8891926,0
+GTM.US,D,20221107,000000,29.57,29.97,27.935,28.05,7783318,0
+GTM.US,D,20221108,000000,28.05,29.62,27.44,29.45,5510009,0
+GTM.US,D,20221109,000000,29.35,29.35,27.975,28.07,3874940,0
+GTM.US,D,20221110,000000,29.99,30.97,29.67,30.94,5802083,0
+GTM.US,D,20221111,000000,31.46,33.07,31.09,32.56,5238791,0
+GTM.US,D,20221114,000000,32.05,32.6,31.265,31.34,3063852,0
+GTM.US,D,20221115,000000,32.43,32.8,31.605,31.69,3862520,0
+GTM.US,D,20221116,000000,31,31.29,23.29,27.17,23417335,0
+GTM.US,D,20221117,000000,26.19,26.27,24.63,26.17,16373664,0
+GTM.US,D,20221118,000000,26.72,26.93,25.89,26.61,5071098,0
+GTM.US,D,20221121,000000,26.68,27.605,26.2599,27.51,5313594,0
+GTM.US,D,20221122,000000,27.24,27.53,26.16,27.36,3323998,0
+GTM.US,D,20221123,000000,27.5,28.72,27.26,28.07,2454178,0
+GTM.US,D,20221125,000000,27.74,28.36,27.38,27.8,2059419,0
+GTM.US,D,20221128,000000,27.405,27.85,27.045,27.23,2301091,0
+GTM.US,D,20221129,000000,27.32,27.46,26.355,26.53,4247960,0
+GTM.US,D,20221130,000000,26.36,28.65,26.14,28.6,6651741,0
+GTM.US,D,20221201,000000,28.53,29.25,28.24,28.91,4341921,0
+GTM.US,D,20221202,000000,27.88,29.39,27.88,29.27,3937637,0
+GTM.US,D,20221205,000000,28.82,29.55,28.22,28.7,5237122,0
+GTM.US,D,20221206,000000,28.84,28.945,27.62,27.97,3208105,0
+GTM.US,D,20221207,000000,28.01,28.6943,27.92,28.33,3865901,0
+GTM.US,D,20221208,000000,28.67,29.52,28.18,28.5,4163380,0
+GTM.US,D,20221209,000000,28.4,29.255,28.37,29.04,4205969,0
+GTM.US,D,20221212,000000,29.01,30.57,28.91,30.19,4391713,0
+GTM.US,D,20221213,000000,32.07,32.4066,30.61,31.07,5362617,0
+GTM.US,D,20221214,000000,30.71,31.66,30.71,31.36,4317790,0
+GTM.US,D,20221215,000000,30.46,30.91,29.75,29.94,4767504,0
+GTM.US,D,20221216,000000,29.95,30.18,29.48,29.8,4492477,0
+GTM.US,D,20221219,000000,29.48,29.68,27.6,27.94,6611921,0
+GTM.US,D,20221220,000000,27.56,29.05,27.56,28.73,3159044,0
+GTM.US,D,20221221,000000,28.84,29.705,28.35,29.31,3617764,0
+GTM.US,D,20221222,000000,28.74,28.98,28.15,28.95,3470178,0
+GTM.US,D,20221223,000000,28.76,28.875,28.11,28.8,2623656,0
+GTM.US,D,20221227,000000,28.55,28.91,27.82,28.55,2714976,0
+GTM.US,D,20221228,000000,28.11,28.71,28.1035,28.43,3248317,0
+GTM.US,D,20221229,000000,29,30.4,28.61,30.15,2575593,0
+GTM.US,D,20221230,000000,29.55,30.27,29.28,30.11,2859358,0
+GTM.US,D,20230103,000000,30.67,31.05,29.41,29.44,3246558,0
+GTM.US,D,20230104,000000,28.46,28.57,27.6,27.77,8282035,0
+GTM.US,D,20230105,000000,27.47,27.47,25.39,25.93,8553712,0
+GTM.US,D,20230106,000000,26.04,26.09,24.685,25.11,9252318,0
+GTM.US,D,20230109,000000,25.19,26.155,24.845,25.98,9617861,0
+GTM.US,D,20230110,000000,25.39,26.295,24.93,25.47,9929976,0
+GTM.US,D,20230111,000000,25.78,26.475,25.42,26.43,8743085,0
+GTM.US,D,20230112,000000,26.27,26.48,25.13,25.73,5210234,0
+GTM.US,D,20230113,000000,25.65,26.075,25.04,26.01,3474943,0
+GTM.US,D,20230117,000000,26.03,26.63,25.51,26.39,7029614,0
+GTM.US,D,20230118,000000,26.56,26.96,26.105,26.26,3849048,0
+GTM.US,D,20230119,000000,25.84,26.23,25.52,25.63,2430936,0
+GTM.US,D,20230120,000000,25.75,26.23,25.6,25.89,6395596,0
+GTM.US,D,20230123,000000,25.9,27.18,25.74,27,3400919,0
+GTM.US,D,20230124,000000,26.49,27.25,26.42,26.73,2364193,0
+GTM.US,D,20230125,000000,25.89,26.42,25.02,26.19,3030527,0
+GTM.US,D,20230126,000000,26.89,27.54,26.39,27.5,3222151,0
+GTM.US,D,20230127,000000,27.3,27.96,27.12,27.61,3537401,0
+GTM.US,D,20230130,000000,27.26,27.7,26.92,27.39,2490051,0
+GTM.US,D,20230131,000000,27.5,28.24,27.385,28.23,3166194,0
+GTM.US,D,20230201,000000,27.63,28.58,27.27,28.395,9444415,0
+GTM.US,D,20230202,000000,29.59,30.26,28.99,30.12,5235832,0
+GTM.US,D,20230203,000000,28.92,29.95,28.835,29.07,4621911,0
+GTM.US,D,20230206,000000,28.68,29.32,28.47,28.72,8303856,0
+GTM.US,D,20230207,000000,26.54,30.98,26.18,30.24,16607689,0
+GTM.US,D,20230208,000000,29.895,30,27.89,28.05,8602581,0
+GTM.US,D,20230209,000000,28.5,28.92,27.29,27.57,5306322,0
+GTM.US,D,20230210,000000,27.27,27.34,25.775,25.8,5285942,0
+GTM.US,D,20230213,000000,26.04,26.77,25.68,26.61,6150789,0
+GTM.US,D,20230214,000000,26.46,27.45,26.25,26.87,4409888,0
+GTM.US,D,20230215,000000,26.91,28.53,26.635,28.29,9508153,0
+GTM.US,D,20230216,000000,27.47,27.61,26.38,26.4,3811377,0
+GTM.US,D,20230217,000000,26.18,26.18,25.25,25.71,3635121,0
+GTM.US,D,20230221,000000,25.29,25.665,25.07,25.52,2653748,0
+GTM.US,D,20230222,000000,25.73,26.14,25.515,25.95,2536474,0
+GTM.US,D,20230223,000000,26.38,26.46,25.58,26.02,4053595,0
+GTM.US,D,20230224,000000,25.41,25.62,25.05,25.19,2301371,0
+GTM.US,D,20230227,000000,25.52,25.6,24.42,24.66,5020939,0
+GTM.US,D,20230228,000000,24.62,24.79,24.075,24.17,5838920,0
+GTM.US,D,20230301,000000,24.42,24.75,24.305,24.35,3313090,0
+GTM.US,D,20230302,000000,24.07,25.0359,24.02,24.78,2940885,0
+GTM.US,D,20230303,000000,25.13,26.27,25.13,25.85,3889386,0
+GTM.US,D,20230306,000000,26.01,26.36,25.54,25.57,3399506,0
+GTM.US,D,20230307,000000,25.84,26.045,25,25.01,2768367,0
+GTM.US,D,20230308,000000,24.98,25.22,24.48,24.62,2024272,0
+GTM.US,D,20230309,000000,24.5,24.82,23.945,24.18,5299897,0
+GTM.US,D,20230310,000000,23.95,24.02,21.71,21.85,12625245,0
+GTM.US,D,20230313,000000,21.89,21.965,20.72,21.42,15325789,0
+GTM.US,D,20230314,000000,22.66,22.77,21.26,21.36,8862722,0
+GTM.US,D,20230315,000000,21.01,22.45,20.88,22.22,7314039,0
+GTM.US,D,20230316,000000,22.25,23.05,22.0401,22.94,5231996,0
+GTM.US,D,20230317,000000,22.7,23.855,22.7,23.76,5442227,0
+GTM.US,D,20230320,000000,23.54,23.68,22.97,23.52,5616668,0
+GTM.US,D,20230321,000000,23.74,24.18,23.64,24.07,4034079,0
+GTM.US,D,20230322,000000,23.95,24.4,23.45,23.49,3147008,0
+GTM.US,D,20230323,000000,23.83,24.16,23.285,23.34,2746612,0
+GTM.US,D,20230324,000000,23.22,23.35,22.585,23.18,2225132,0
+GTM.US,D,20230327,000000,23.18,23.24,22.61,23.07,4213637,0
+GTM.US,D,20230328,000000,23.01,23.33,22.86,23.16,2622589,0
+GTM.US,D,20230329,000000,23.51,24.275,23.435,24.14,3378826,0
+GTM.US,D,20230330,000000,24.52,24.76,24.25,24.42,2644638,0
+GTM.US,D,20230331,000000,24.54,25.2,24.36,24.71,4710778,0
+GTM.US,D,20230403,000000,24.43,24.81,23.99,24.56,2481218,0
+GTM.US,D,20230404,000000,24.8,24.85,23.955,24.03,3692277,0
+GTM.US,D,20230405,000000,23.72,23.72,22.6101,22.99,3978550,0
+GTM.US,D,20230406,000000,22.865,23.275,22.52,23.11,5387027,0
+GTM.US,D,20230410,000000,22.6,23.31,22.6,23.08,2050149,0
+GTM.US,D,20230411,000000,23.12,23.32,22.955,23.04,2592326,0
+GTM.US,D,20230412,000000,23.53,23.67,22.51,22.52,1894309,0
+GTM.US,D,20230413,000000,22.67,23.29,22.56,22.6,3457760,0
+GTM.US,D,20230414,000000,22.36,22.63,21.865,22.15,2889276,0
+GTM.US,D,20230417,000000,22.32,22.825,22.01,22.41,5354622,0
+GTM.US,D,20230418,000000,22.53,22.53,21.45,21.81,6958026,0
+GTM.US,D,20230419,000000,21.5,22.19,21.5,21.92,3566657,0
+GTM.US,D,20230420,000000,21.67,22.005,21.365,21.46,3401808,0
+GTM.US,D,20230421,000000,21.5,22.09,21.435,21.99,3850165,0
+GTM.US,D,20230424,000000,21.94,22.01,21.1909,21.5,3291280,0
+GTM.US,D,20230425,000000,21.46,21.57,21.14,21.23,5461295,0
+GTM.US,D,20230426,000000,21.585,21.85,21.185,21.28,3457216,0
+GTM.US,D,20230427,000000,21.53,21.68,21.005,21.45,5022770,0
+GTM.US,D,20230428,000000,21.09,22.035,20.88,21.91,8164668,0
+GTM.US,D,20230501,000000,21.75,21.92,21.395,21.7,5960471,0
+GTM.US,D,20230502,000000,23.13,23.35,21.73,21.98,11138900,0
+GTM.US,D,20230503,000000,21.98,22.345,21.29,21.45,5198287,0
+GTM.US,D,20230504,000000,21.79,22.155,20.5,20.57,4893281,0
+GTM.US,D,20230505,000000,20.73,21.125,20.52,20.55,5248180,0
+GTM.US,D,20230508,000000,20.58,21.16,20.33,21.11,4135193,0
+GTM.US,D,20230509,000000,20.86,21.09,20.41,20.44,5855414,0
+GTM.US,D,20230510,000000,20.7,21.12,20.56,21.1,4083576,0
+GTM.US,D,20230511,000000,21.285,21.285,20.74,21.19,2582126,0
+GTM.US,D,20230512,000000,21.24,21.24,20.44,20.61,3435361,0
+GTM.US,D,20230515,000000,20.59,21.805,20.5,21.77,2924028,0
+GTM.US,D,20230516,000000,21.62,23.87,21.58,22.75,9086575,0
+GTM.US,D,20230517,000000,22.8,22.94,22.245,22.49,3188807,0
+GTM.US,D,20230518,000000,22.82,24.09,22.78,24.06,4569314,0
+GTM.US,D,20230519,000000,24.05,24.4,23.405,23.99,3831692,0
+GTM.US,D,20230522,000000,23.93,25.47,23.89,25.25,5759885,0
+GTM.US,D,20230523,000000,25.15,25.435,24.68,24.74,3932684,0
+GTM.US,D,20230524,000000,24.44,24.65,24.18,24.31,3388349,0
+GTM.US,D,20230525,000000,24.38,24.5,23.04,23.07,4272236,0
+GTM.US,D,20230526,000000,23.1,23.635,23.09,23.48,3250019,0
+GTM.US,D,20230530,000000,23.78,24.99,23.78,24.73,4667207,0
+GTM.US,D,20230531,000000,24.75,25.2,24.39,24.73,6201797,0
+GTM.US,D,20230601,000000,24.55,26,24.39,25.91,6045207,0
+GTM.US,D,20230602,000000,26.09,26.63,25.8801,26.45,5287575,0
+GTM.US,D,20230605,000000,27,27,25.68,26.55,7160896,0
+GTM.US,D,20230606,000000,26.47,27.065,26.295,26.76,4128311,0
+GTM.US,D,20230607,000000,27,27.24,26.463,26.73,6524659,0
+GTM.US,D,20230608,000000,26.38,26.66,25.855,25.89,5102137,0
+GTM.US,D,20230609,000000,26,26.855,25.98,26.15,4950655,0
+GTM.US,D,20230612,000000,26.18,26.81,26.15,26.69,3564067,0
+GTM.US,D,20230613,000000,27,28.505,26.91,28.46,7366814,0
+GTM.US,D,20230614,000000,28.3,28.755,27.375,27.65,6466099,0
+GTM.US,D,20230615,000000,27.35,28.515,27.28,28.4,4122423,0
+GTM.US,D,20230616,000000,26.75,27.03,25.45,26.82,58348920,0
+GTM.US,D,20230620,000000,26.58,26.74,25.73,26.5,5328514,0
+GTM.US,D,20230621,000000,26.08,26.27,23.895,23.97,10520639,0
+GTM.US,D,20230622,000000,23.6,24.48,23.5,24.27,5735987,0
+GTM.US,D,20230623,000000,23.66,24.27,23.5,23.99,13694046,0
+GTM.US,D,20230626,000000,24.3,24.98,23.83,24.62,6778225,0
+GTM.US,D,20230627,000000,24.76,24.95,23.975,24.14,4439325,0
+GTM.US,D,20230628,000000,25.66,25.69,24.9475,25.61,7340538,0
+GTM.US,D,20230629,000000,25.62,26.12,25.51,26.08,6557717,0
+GTM.US,D,20230630,000000,26.34,26.45,25.385,25.39,4054607,0
+GTM.US,D,20230703,000000,25.5,26.27,25.31,26.18,2971465,0
+GTM.US,D,20230705,000000,26.09,26.09,25.175,25.48,3950717,0
+GTM.US,D,20230706,000000,25.08,25.22,24.69,24.84,2871712,0
+GTM.US,D,20230707,000000,24.95,25.78,24.95,25.52,2608061,0
+GTM.US,D,20230710,000000,25.29,25.89,25.075,25.85,3306932,0
+GTM.US,D,20230711,000000,26,26.96,25.91,26.9,3527481,0
+GTM.US,D,20230712,000000,27.41,27.71,27.2,27.56,5914307,0
+GTM.US,D,20230713,000000,27.98,28.22,27.86,28.06,3182822,0
+GTM.US,D,20230714,000000,28.17,28.27,27.255,27.29,4408544,0
+GTM.US,D,20230717,000000,27.16,29.015,27.14,28.89,6404790,0
+GTM.US,D,20230718,000000,28.9,29.055,28.505,28.95,3827032,0
+GTM.US,D,20230719,000000,29.45,30.155,28.63,28.85,6666003,0
+GTM.US,D,20230720,000000,28.49,28.73,27,27.02,4282412,0
+GTM.US,D,20230721,000000,27.19,27.495,26.54,26.68,4738867,0
+GTM.US,D,20230724,000000,25.86,26.2,25.51,25.82,5471127,0
+GTM.US,D,20230725,000000,25.81,25.84,25.05,25.27,4730847,0
+GTM.US,D,20230726,000000,25.31,25.6401,25.12,25.52,4760739,0
+GTM.US,D,20230727,000000,26.194,26.194,24.91,25.08,4446386,0
+GTM.US,D,20230728,000000,25.52,26.06,25.4452,25.77,4601541,0
+GTM.US,D,20230731,000000,25.99,26.23,25.445,25.57,9917931,0
+GTM.US,D,20230801,000000,20.7,20.75,18.56,18.67,38702251,0
+GTM.US,D,20230802,000000,18.4,19.02,18.31,18.4,17606895,0
+GTM.US,D,20230803,000000,18.25,18.8,18.25,18.65,13023623,0
+GTM.US,D,20230804,000000,18.9,18.9,18.355,18.5,9224828,0
+GTM.US,D,20230807,000000,18.5,18.59,18.22,18.52,5837748,0
+GTM.US,D,20230808,000000,18.17,18.47,18,18.45,7587553,0
+GTM.US,D,20230809,000000,18.49,18.555,18.18,18.33,5818975,0
+GTM.US,D,20230810,000000,18.51,18.66,18.24,18.4,8256779,0
+GTM.US,D,20230811,000000,18.29,18.85,18.25,18.77,5789782,0
+GTM.US,D,20230814,000000,18.66,18.76,18.33,18.41,5122894,0
+GTM.US,D,20230815,000000,18.27,18.635,18.19,18.23,4520251,0
+GTM.US,D,20230816,000000,18.07,18.27,17.98,18,4806443,0
+GTM.US,D,20230817,000000,17.93,18.08,17.69,17.7,4953158,0
+GTM.US,D,20230818,000000,17.5,17.71,17.34,17.43,6202997,0
+GTM.US,D,20230821,000000,17.35,17.675,17.34,17.55,5260866,0
+GTM.US,D,20230822,000000,17.65,17.97,17.53,17.91,5980070,0
+GTM.US,D,20230823,000000,17.99,18.5375,17.84,18.29,5946356,0
+GTM.US,D,20230824,000000,18.41,18.4467,17.83,17.98,4800796,0
+GTM.US,D,20230825,000000,18.02,18.155,17.845,17.91,5476021,0
+GTM.US,D,20230828,000000,18,18.2194,17.84,17.88,3336218,0
+GTM.US,D,20230829,000000,17.86,17.985,17.73,17.84,5188744,0
+GTM.US,D,20230830,000000,17.83,18.04,17.71,17.79,6049331,0
+GTM.US,D,20230831,000000,17.92,18.33,17.87,18.02,8268246,0
+GTM.US,D,20230901,000000,18.18,18.63,18.15,18.58,6503470,0
+GTM.US,D,20230905,000000,18.08,18.3,17.91,18.11,4596918,0
+GTM.US,D,20230906,000000,18.14,18.15,17.7725,17.87,3733998,0
+GTM.US,D,20230907,000000,17.66,18.135,17.56,17.82,4522627,0
+GTM.US,D,20230908,000000,17.8,17.865,17.43,17.59,5182828,0
+GTM.US,D,20230911,000000,17.77,17.84,17.45,17.5,5078166,0
+GTM.US,D,20230912,000000,17.37,17.92,17.37,17.8,5166015,0
+GTM.US,D,20230913,000000,17.71,17.795,17.14,17.17,4798211,0
+GTM.US,D,20230914,000000,17.2,17.445,17.1,17.25,4824891,0
+GTM.US,D,20230915,000000,17.26,17.34,17.045,17.22,13573636,0
+GTM.US,D,20230918,000000,17.22,17.495,17,17.03,7708442,0
+GTM.US,D,20230919,000000,16.86,16.93,16.39,16.53,7495443,0
+GTM.US,D,20230920,000000,16.68,16.68,15.95,15.96,6549401,0
+GTM.US,D,20230921,000000,15.84,15.905,15.53,15.73,9355927,0
+GTM.US,D,20230922,000000,15.83,16.015,15.6,15.86,5065274,0
+GTM.US,D,20230925,000000,15.66,16.165,15.66,16.05,4750799,0
+GTM.US,D,20230926,000000,15.97,16.03,15.73,15.78,4802684,0
+GTM.US,D,20230927,000000,15.87,16.25,15.82,16.22,4598823,0
+GTM.US,D,20230928,000000,16.18,16.535,15.97,16.34,4887227,0
+GTM.US,D,20230929,000000,16.58,16.79,16.32,16.4,4061775,0
+GTM.US,D,20231002,000000,16.42,16.59,16.06,16.16,6088849,0
+GTM.US,D,20231003,000000,16,16.515,16,16.3,4848532,0
+GTM.US,D,20231004,000000,16.35,16.77,16.29,16.75,4893451,0
+GTM.US,D,20231005,000000,16.72,16.828,16.495,16.52,9684176,0
+GTM.US,D,20231006,000000,16.4,17.0286,16.37,16.93,4201794,0
+GTM.US,D,20231009,000000,16.74,16.975,16.7,16.93,3959824,0
+GTM.US,D,20231010,000000,17,17.41,16.97,17.17,5427020,0
+GTM.US,D,20231011,000000,17.08,17.52,17.08,17.5,4651734,0
+GTM.US,D,20231012,000000,17.43,17.465,16.96,17.05,5076969,0
+GTM.US,D,20231013,000000,17,17.1,16.71,16.85,4696990,0
+GTM.US,D,20231016,000000,16.96,17.33,16.88,17.15,5619469,0
+GTM.US,D,20231017,000000,17.02,17.495,16.97,17.4,4998486,0
+GTM.US,D,20231018,000000,17.18,17.33,17.06,17.09,2932088,0
+GTM.US,D,20231019,000000,17.08,17.315,16.96,17,3725466,0
+GTM.US,D,20231020,000000,16.95,17.225,16.9,16.99,4702234,0
+GTM.US,D,20231023,000000,16.75,16.85,15.89,15.92,6157798,0
+GTM.US,D,20231024,000000,16.09,16.565,16.09,16.23,6696311,0
+GTM.US,D,20231025,000000,16.1,16.33,15.685,15.72,7911560,0
+GTM.US,D,20231026,000000,15.77,15.87,15.36,15.51,5428533,0
+GTM.US,D,20231027,000000,15.74,15.83,15.14,15.34,7298452,0
+GTM.US,D,20231030,000000,15.48,15.7196,15.1,15.51,9792525,0
+GTM.US,D,20231031,000000,14.9,14.9,12.78,12.96,21264725,0
+GTM.US,D,20231101,000000,12.73,12.99,12.36,12.53,13974017,0
+GTM.US,D,20231102,000000,12.76,12.87,12.41,12.77,12328367,0
+GTM.US,D,20231103,000000,12.94,13.7558,12.94,13.63,8581317,0
+GTM.US,D,20231106,000000,13.61,13.61,13.09,13.09,7233702,0
+GTM.US,D,20231107,000000,13.15,13.465,12.91,13.33,6186144,0
+GTM.US,D,20231108,000000,13.3,13.44,12.985,13.01,6277564,0
+GTM.US,D,20231109,000000,13.1,13.1,12.49,12.59,5272001,0
+GTM.US,D,20231110,000000,12.57,12.77,12.37,12.76,5896499,0
+GTM.US,D,20231113,000000,12.66,12.77,12.465,12.55,4640882,0
+GTM.US,D,20231114,000000,12.85,13.39,12.84,13.29,7181468,0
+GTM.US,D,20231115,000000,13.31,13.81,13.29,13.62,7147963,0
+GTM.US,D,20231116,000000,13.58,13.58,13.13,13.31,3102794,0
+GTM.US,D,20231117,000000,13.29,13.44,13.195,13.42,3855354,0
+GTM.US,D,20231120,000000,13.37,14.1,13.32,13.98,5418746,0
+GTM.US,D,20231121,000000,13.81,13.87,13.635,13.84,5889253,0
+GTM.US,D,20231122,000000,13.98,14.36,13.8,14.28,6284783,0
+GTM.US,D,20231124,000000,14.19,14.28,14.01,14.17,2825386,0
+GTM.US,D,20231127,000000,14.09,14.275,13.83,13.88,3753597,0
+GTM.US,D,20231128,000000,13.86,14.07,13.65,13.99,4888459,0
+GTM.US,D,20231129,000000,14.16,14.3,13.965,14.22,6768826,0
+GTM.US,D,20231130,000000,14.3,14.6,13.96,14.37,31610725,0
+GTM.US,D,20231201,000000,14.35,15.14,13.89,15.05,9749324,0
+GTM.US,D,20231204,000000,14.95,15.28,14.6,14.71,5611282,0
+GTM.US,D,20231205,000000,14.57,14.63,14.25,14.48,3657401,0
+GTM.US,D,20231206,000000,14.6,16.07,14.43,15.5,12474760,0
+GTM.US,D,20231207,000000,15.48,15.57,15.165,15.24,5610353,0
+GTM.US,D,20231208,000000,15.13,15.66,14.97,15.64,6177594,0
+GTM.US,D,20231211,000000,15.55,16.18,15.47,16.15,7077246,0
+GTM.US,D,20231212,000000,16.15,16.17,15.69,15.86,6937494,0
+GTM.US,D,20231213,000000,15.85,17.16,15.5,17.08,8630678,0
+GTM.US,D,20231214,000000,17.53,18.795,17.5,18.29,17227643,0
+GTM.US,D,20231215,000000,18.25,18.451,17.77,18.33,13216272,0
+GTM.US,D,20231218,000000,18.35,18.39,17.855,18.06,5304027,0
+GTM.US,D,20231219,000000,18.27,18.895,18.215,18.83,6898209,0
+GTM.US,D,20231220,000000,18.73,19.39,18.34,18.35,6467889,0
+GTM.US,D,20231221,000000,18.55,19.175,18.41,18.94,6709180,0
+GTM.US,D,20231222,000000,18.93,19.1,18.45,18.68,3096425,0
+GTM.US,D,20231226,000000,18.68,19.01,18.625,18.93,2262556,0
+GTM.US,D,20231227,000000,19,19.05,18.73,18.81,3330680,0
+GTM.US,D,20231228,000000,18.75,18.9792,18.69,18.82,2348346,0
+GTM.US,D,20231229,000000,18.69,18.89,18.4301,18.49,2619725,0
+GTM.US,D,20240102,000000,18.28,18.34,17.7,17.77,4142909,0
+GTM.US,D,20240103,000000,17.47,17.4812,16.83,16.86,4812994,0
+GTM.US,D,20240104,000000,16.77,16.9,16.49,16.82,3376796,0
+GTM.US,D,20240105,000000,16.77,17.45,16.73,17.06,3986139,0
+GTM.US,D,20240108,000000,16.25,16.95,16.14,16.4,8423134,0
+GTM.US,D,20240109,000000,16.37,16.675,16.215,16.29,6627932,0
+GTM.US,D,20240110,000000,16.34,16.53,15.95,16.15,12268206,0
+GTM.US,D,20240111,000000,16.22,16.42,15.68,16.13,8139649,0
+GTM.US,D,20240112,000000,15.95,16.29,15.695,15.72,6144035,0
+GTM.US,D,20240116,000000,15.49,15.6,15.255,15.33,8112525,0
+GTM.US,D,20240117,000000,15,15.41,14.72,15.38,12596770,0
+GTM.US,D,20240118,000000,15.53,15.59,15.28,15.41,4211525,0
+GTM.US,D,20240119,000000,15.45,15.6808,15.26,15.56,3949390,0
+GTM.US,D,20240122,000000,15.82,16.14,15.63,15.77,5562194,0
+GTM.US,D,20240123,000000,16.1,16.23,15.76,15.94,4698348,0
+GTM.US,D,20240124,000000,16.27,16.33,15.76,15.78,4565532,0
+GTM.US,D,20240125,000000,15.94,16.06,15.73,15.86,5016997,0
+GTM.US,D,20240126,000000,15.83,16.145,15.79,15.88,3591774,0
+GTM.US,D,20240129,000000,16.66,17.11,16.63,16.85,10248406,0
+GTM.US,D,20240130,000000,16.73,16.825,16.25,16.3,5651388,0
+GTM.US,D,20240131,000000,16.18,16.8,16.03,16.04,5910708,0
+GTM.US,D,20240201,000000,15.5,16,15.34,15.85,6700090,0
+GTM.US,D,20240202,000000,15.8,15.8,15.3,15.31,10508197,0
+GTM.US,D,20240205,000000,15.25,15.44,15.16,15.38,6608742,0
+GTM.US,D,20240206,000000,15.42,15.635,15.265,15.36,6292170,0
+GTM.US,D,20240207,000000,15.8,15.8,15.01,15.31,12051284,0
+GTM.US,D,20240208,000000,14.81,15.37,14.77,15.11,14210475,0
+GTM.US,D,20240209,000000,15.27,15.715,15.12,15.39,12633831,0
+GTM.US,D,20240212,000000,15.33,16.11,15.22,16.02,17587457,0
+GTM.US,D,20240213,000000,17.78,18.475,16.4902,18.32,35064270,0
+GTM.US,D,20240214,000000,18.5,18.695,17.685,18.11,10156522,0
+GTM.US,D,20240215,000000,18.26,18.27,17.33,17.56,8676923,0
+GTM.US,D,20240216,000000,17.52,17.93,17.27,17.49,5421486,0
+GTM.US,D,20240220,000000,17.16,17.395,16.81,17.03,6799238,0
+GTM.US,D,20240221,000000,16.97,17.26,16.91,17.08,3631729,0
+GTM.US,D,20240222,000000,17.47,17.885,17.22,17.27,4766729,0
+GTM.US,D,20240223,000000,17.26,17.695,17.19,17.24,4063694,0
+GTM.US,D,20240226,000000,17.05,17.165,16.9,16.95,4802484,0
+GTM.US,D,20240227,000000,17.15,17.4475,16.87,17.29,2997004,0
+GTM.US,D,20240228,000000,17.13,17.135,16.73,16.8,2966761,0
+GTM.US,D,20240229,000000,16.88,17.13,16.58,16.76,4253998,0
+GTM.US,D,20240301,000000,16.72,16.88,16.47,16.87,3372781,0
+GTM.US,D,20240304,000000,16.83,17,16.33,16.63,3290799,0
+GTM.US,D,20240305,000000,16.38,16.43,16.05,16.09,3453594,0
+GTM.US,D,20240306,000000,16.4,16.4,15.45,16.13,6751398,0
+GTM.US,D,20240307,000000,16.18,16.61,16.13,16.57,5773365,0
+GTM.US,D,20240308,000000,16.7,16.76,16.38,16.51,3369652,0
+GTM.US,D,20240311,000000,16.52,17.01,16.495,16.7,6374058,0
+GTM.US,D,20240312,000000,16.7,16.85,16.065,16.14,8992760,0
+GTM.US,D,20240313,000000,16.1,16.74,16.09,16.34,4706384,0
+GTM.US,D,20240314,000000,16.35,16.38,15.715,15.9,5904544,0
+GTM.US,D,20240315,000000,15.8,16.005,15.63,15.99,11332386,0
+GTM.US,D,20240318,000000,16.06,16.12,15.68,15.87,5637162,0
+GTM.US,D,20240319,000000,15.6,16.06,15.6,15.84,3974215,0
+GTM.US,D,20240320,000000,15.76,16,15.675,15.87,6097926,0
+GTM.US,D,20240321,000000,16.13,16.28,15.915,16.02,5178114,0
+GTM.US,D,20240322,000000,16.02,16.0899,15.535,15.55,3031807,0
+GTM.US,D,20240325,000000,15.57,15.66,15.41,15.5,2389444,0
+GTM.US,D,20240326,000000,15.61,15.76,15.4,15.42,2498020,0
+GTM.US,D,20240327,000000,15.5,15.86,15.5,15.85,2712253,0
+GTM.US,D,20240328,000000,15.84,16.05,15.84,16.03,4317839,0
+GTM.US,D,20240401,000000,16.09,16.4,15.91,16.06,5921450,0
+GTM.US,D,20240402,000000,15.76,15.96,15.585,15.92,5007387,0
+GTM.US,D,20240403,000000,15.87,16.175,15.75,16.12,4348256,0
+GTM.US,D,20240404,000000,16.28,16.29,14.95,15.08,9942705,0
+GTM.US,D,20240405,000000,15.08,15.4475,14.9,15.32,10995898,0
+GTM.US,D,20240408,000000,15.49,15.9575,15.28,15.84,3026620,0
+GTM.US,D,20240409,000000,15.9,16.33,15.87,16.23,4649063,0
+GTM.US,D,20240410,000000,15.84,16.05,15.6,15.69,3348570,0
+GTM.US,D,20240411,000000,15.75,16.35,15.69,16.26,5875583,0
+GTM.US,D,20240412,000000,16.08,16.36,15.76,15.83,5892393,0
+GTM.US,D,20240415,000000,15.86,15.92,15.28,15.33,5510004,0
+GTM.US,D,20240416,000000,15.2,15.43,15.15,15.25,3093656,0
+GTM.US,D,20240417,000000,15.31,15.605,15.285,15.5,4078121,0
+GTM.US,D,20240418,000000,15.5,15.9,15.43,15.77,3767703,0
+GTM.US,D,20240419,000000,15.74,15.945,15.505,15.53,3766702,0
+GTM.US,D,20240422,000000,15.55,15.73,15.42,15.66,3234292,0
+GTM.US,D,20240423,000000,15.6,16.095,15.56,15.84,2410165,0
+GTM.US,D,20240424,000000,15.91,16.005,15.685,15.89,1844243,0
+GTM.US,D,20240425,000000,15.55,15.8,15.375,15.72,2814431,0
+GTM.US,D,20240426,000000,15.91,16.42,15.81,16.37,2687005,0
+GTM.US,D,20240429,000000,16.45,16.77,16.37,16.43,3272100,0
+GTM.US,D,20240430,000000,16.17,16.35,15.85,15.86,4541396,0
+GTM.US,D,20240501,000000,15.83,16.87,15.79,16.36,4276422,0
+GTM.US,D,20240502,000000,16.56,16.655,16.11,16.48,5556603,0
+GTM.US,D,20240503,000000,16.9,16.98,16.025,16.12,6873083,0
+GTM.US,D,20240506,000000,16.26,16.67,16.255,16.62,7219547,0
+GTM.US,D,20240507,000000,16.55,16.625,15.96,16.02,16561970,0
+GTM.US,D,20240508,000000,12.11,13.07,11.67,12.14,28020030,0
+GTM.US,D,20240509,000000,12.18,12.82,12.175,12.58,10407993,0
+GTM.US,D,20240510,000000,12.55,12.785,12.23,12.76,7883481,0
+GTM.US,D,20240513,000000,12.81,12.98,12.71,12.96,9721188,0
+GTM.US,D,20240514,000000,13.11,13.225,12.89,12.99,4625885,0
+GTM.US,D,20240515,000000,13.13,13.2,12.78,13.17,4867742,0
+GTM.US,D,20240516,000000,13.21,13.67,13.13,13.61,4992218,0
+GTM.US,D,20240517,000000,13.63,13.65,13.06,13.09,5055783,0
+GTM.US,D,20240520,000000,13,13.34,12.975,13.32,3628541,0
+GTM.US,D,20240521,000000,13.22,13.34,12.99,13.04,2840744,0
+GTM.US,D,20240522,000000,13.01,13.31,12.97,13.2,3128201,0
+GTM.US,D,20240523,000000,13.21,13.28,12.74,12.82,3052081,0
+GTM.US,D,20240524,000000,12.88,13.01,12.78,12.95,3134269,0
+GTM.US,D,20240528,000000,13.01,13.07,12.81,12.84,3107861,0
+GTM.US,D,20240529,000000,12.61,12.82,12.59,12.63,3088076,0
+GTM.US,D,20240530,000000,12.57,12.76,12.44,12.5,4738433,0
+GTM.US,D,20240531,000000,12.5,12.56,12.21,12.28,5219588,0
+GTM.US,D,20240603,000000,12.5,12.51,11.975,12.11,6332055,0
+GTM.US,D,20240604,000000,12.04,12.11,11.79,11.88,4647190,0
+GTM.US,D,20240605,000000,11.97,12.08,11.79,12.02,3449195,0
+GTM.US,D,20240606,000000,11.9,12.45,11.89,12.37,3573523,0
+GTM.US,D,20240607,000000,12.26,12.4,12.155,12.34,3792084,0
+GTM.US,D,20240610,000000,12.23,12.56,12,12.5,10265807,0
+GTM.US,D,20240611,000000,12.46,12.825,12.4184,12.67,4341704,0
+GTM.US,D,20240612,000000,12.92,13.05,12.66,12.76,3576131,0
+GTM.US,D,20240613,000000,12.78,12.88,12.1,12.14,4458960,0
+GTM.US,D,20240614,000000,12.05,12.495,12.03,12.38,4305321,0
+GTM.US,D,20240617,000000,12.27,12.32,11.96,12.02,4136416,0
+GTM.US,D,20240618,000000,11.95,11.96,11.72,11.8,4676075,0
+GTM.US,D,20240620,000000,11.8,12.08,11.78,12.07,3622159,0
+GTM.US,D,20240621,000000,12.05,12.415,11.97,12.29,21497145,0
+GTM.US,D,20240624,000000,12.25,12.33,11.77,11.78,5795067,0
+GTM.US,D,20240625,000000,11.71,12.67,11.68,12.35,13015053,0
+GTM.US,D,20240626,000000,12.24,13.04,12.15,12.58,8567007,0
+GTM.US,D,20240627,000000,12.53,12.915,12.435,12.5,10534377,0
+GTM.US,D,20240628,000000,12.62,12.82,12.505,12.77,9630081,0
+GTM.US,D,20240701,000000,12.75,12.8,12.55,12.68,3655518,0
+GTM.US,D,20240702,000000,12.7,12.84,12.14,12.25,6350755,0
+GTM.US,D,20240703,000000,12.23,12.3,11.895,12.25,4024295,0
+GTM.US,D,20240705,000000,12.18,12.315,12.08,12.27,4723815,0
+GTM.US,D,20240708,000000,12.31,12.335,11.81,11.9,4573560,0
+GTM.US,D,20240709,000000,11.87,12.58,11.521,12.47,13612830,0
+GTM.US,D,20240710,000000,12.5,12.55,11.35,11.46,8636264,0
+GTM.US,D,20240711,000000,11.64,11.89,11.5,11.88,4742920,0
+GTM.US,D,20240712,000000,11.97,12.0399,11.675,11.72,4773325,0
+GTM.US,D,20240715,000000,11.73,11.82,11.475,11.5,4289138,0
+GTM.US,D,20240716,000000,11.59,12.01,11.59,11.96,4385200,0
+GTM.US,D,20240717,000000,11.9,12.13,11.81,12.02,6842412,0
+GTM.US,D,20240718,000000,12.14,12.14,11.385,11.52,7121805,0
+GTM.US,D,20240719,000000,11.45,11.53,11.305,11.45,4046125,0
+GTM.US,D,20240722,000000,11.57,11.6399,11.16,11.51,5798266,0
+GTM.US,D,20240723,000000,11.5,11.675,11.355,11.65,3881314,0
+GTM.US,D,20240724,000000,11.48,11.665,11.03,11.04,3738544,0
+GTM.US,D,20240725,000000,11,11.49,10.83,11.31,4615724,0
+GTM.US,D,20240726,000000,11.49,11.6,11.29,11.59,3259411,0
+GTM.US,D,20240729,000000,11.67,11.67,11.255,11.31,2349151,0
+GTM.US,D,20240730,000000,11.39,11.66,11.28,11.57,4210941,0
+GTM.US,D,20240731,000000,11.64,11.71,11.34,11.36,5353740,0
+GTM.US,D,20240801,000000,11.43,11.45,10.79,11.02,7075120,0
+GTM.US,D,20240802,000000,10.81,10.84,10.395,10.41,7896087,0
+GTM.US,D,20240805,000000,9.685,10.09,9.58,9.8,15255090,0
+GTM.US,D,20240806,000000,8.68,8.72,7.65,8.01,42704558,0
+GTM.US,D,20240807,000000,8.04,8.7,7.995,8.7,22943813,0
+GTM.US,D,20240808,000000,8.7,9.38,8.51,8.95,18517985,0
+GTM.US,D,20240809,000000,8.94,9.1399,8.83,9,7669735,0
+GTM.US,D,20240812,000000,9.35,9.38,8.68,8.71,8488833,0
+GTM.US,D,20240813,000000,8.52,9.29,8.51,9.21,8690901,0
+GTM.US,D,20240814,000000,9.15,9.19,8.83,8.87,5134307,0
+GTM.US,D,20240815,000000,8.96,9.315,8.96,9.2,5802323,0
+GTM.US,D,20240816,000000,9.15,9.27,9.05,9.14,5439086,0
+GTM.US,D,20240819,000000,9.21,9.67,9.1,9.54,10195409,0
+GTM.US,D,20240820,000000,9.56,9.73,9.4,9.71,7725943,0
+GTM.US,D,20240821,000000,9.73,9.79,9.53,9.69,3846578,0
+GTM.US,D,20240822,000000,9.7,9.755,9.49,9.51,5497760,0
+GTM.US,D,20240823,000000,9.68,9.97,9.6,9.72,5207457,0
+GTM.US,D,20240826,000000,9.77,9.86,9.64,9.8,4389742,0
+GTM.US,D,20240827,000000,9.73,9.865,9.62,9.77,3719520,0
+GTM.US,D,20240828,000000,9.7,9.8,9.41,9.72,5045350,0
+GTM.US,D,20240829,000000,9.8,9.88,9.69,9.73,4513194,0
+GTM.US,D,20240830,000000,9.8,10,9.76,9.89,5883176,0
+GTM.US,D,20240903,000000,9.79,10.06,9.79,9.92,5522103,0
+GTM.US,D,20240904,000000,9.84,10.175,9.785,9.82,5342871,0
+GTM.US,D,20240905,000000,9.79,9.99,9.73,9.94,3272920,0
+GTM.US,D,20240906,000000,9.91,9.955,9.52,9.55,5569997,0
+GTM.US,D,20240909,000000,9.56,9.905,9.53,9.64,4751259,0
+GTM.US,D,20240910,000000,9.67,9.725,9.4,9.67,4269704,0
+GTM.US,D,20240911,000000,9.67,9.83,9.52,9.8,4691012,0
+GTM.US,D,20240912,000000,9.85,10.29,9.79,10.22,8466914,0
+GTM.US,D,20240913,000000,10.24,10.875,10.22,10.62,10871039,0
+GTM.US,D,20240916,000000,10.59,10.6991,10.435,10.6,7558444,0
+GTM.US,D,20240917,000000,10.73,10.915,10.325,10.6,8158069,0
+GTM.US,D,20240918,000000,10.63,10.6795,10.27,10.35,7635296,0
+GTM.US,D,20240919,000000,10.6,10.83,10.54,10.64,6756018,0
+GTM.US,D,20240920,000000,10.6,10.6,10.27,10.29,13603784,0
+GTM.US,D,20240923,000000,10.3,10.49,10.19,10.28,5086415,0
+GTM.US,D,20240924,000000,10.34,10.52,10.21,10.23,5455611,0
+GTM.US,D,20240925,000000,10.25,10.32,10.09,10.1,3658726,0
+GTM.US,D,20240926,000000,10.27,10.4,10.175,10.29,3170735,0
+GTM.US,D,20240927,000000,10.4,10.72,10.365,10.5,4390414,0
+GTM.US,D,20240930,000000,10.46,10.585,10.235,10.32,3933521,0
+GTM.US,D,20241001,000000,10.36,10.36,10,10.03,3046908,0
+GTM.US,D,20241002,000000,9.98,10.0949,9.815,9.99,5018255,0
+GTM.US,D,20241003,000000,9.85,9.955,9.65,9.72,3050491,0
+GTM.US,D,20241004,000000,9.94,10.07,9.805,9.9,2777274,0
+GTM.US,D,20241007,000000,9.86,9.94,9.55,9.56,4633059,0
+GTM.US,D,20241008,000000,9.54,9.62,9.4,9.44,5767813,0
+GTM.US,D,20241009,000000,9.42,9.93,9.4,9.92,5721155,0
+GTM.US,D,20241010,000000,9.84,10.12,9.735,9.89,19244508,0
+GTM.US,D,20241011,000000,9.87,10.36,9.85,10.14,23134254,0
+GTM.US,D,20241014,000000,10.19,10.365,10.02,10.28,13950892,0
+GTM.US,D,20241015,000000,10.29,10.35,10.12,10.16,11164415,0
+GTM.US,D,20241016,000000,10.21,10.24,10.06,10.13,10080455,0
+GTM.US,D,20241017,000000,10.13,10.41,10.0026,10.4,4211886,0
+GTM.US,D,20241018,000000,10.51,10.725,10.465,10.61,3494022,0
+GTM.US,D,20241021,000000,10.59,10.92,10.5701,10.7,4996917,0
+GTM.US,D,20241022,000000,10.67,10.751,10.37,10.49,7615640,0
+GTM.US,D,20241023,000000,10.39,10.58,10.21,10.35,2542488,0
+GTM.US,D,20241024,000000,10.44,10.53,10.32,10.4,3076589,0
+GTM.US,D,20241025,000000,10.46,10.65,10.43,10.49,2634871,0
+GTM.US,D,20241028,000000,10.52,10.89,10.52,10.74,4367925,0
+GTM.US,D,20241029,000000,10.68,10.89,10.615,10.78,2261065,0
+GTM.US,D,20241030,000000,10.78,10.98,10.59,10.6,2464523,0
+GTM.US,D,20241031,000000,10.6,11.11,10.6,11.05,9245275,0
+GTM.US,D,20241101,000000,11.02,11.44,10.955,11.33,9357632,0
+GTM.US,D,20241104,000000,11.3,11.355,11.01,11.29,12317424,0
+GTM.US,D,20241105,000000,11.34,11.46,11.15,11.19,5759040,0
+GTM.US,D,20241106,000000,11.5,11.89,11.33,11.84,14404924,0
+GTM.US,D,20241107,000000,11.79,11.955,11.69,11.77,8531533,0
+GTM.US,D,20241108,000000,11.73,12.22,11.55,11.99,14650687,0
+GTM.US,D,20241111,000000,12.05,12.68,12.045,12.65,8486660,0
+GTM.US,D,20241112,000000,12.66,13.39,12.64,13.08,20477331,0
+GTM.US,D,20241113,000000,11.05,11.41,10.19,10.53,36940529,0
+GTM.US,D,20241114,000000,10.55,10.785,10.2701,10.58,11076823,0
+GTM.US,D,20241115,000000,10.49,10.575,10.05,10.23,9945955,0
+GTM.US,D,20241118,000000,10.19,10.2,9.67,9.71,15396418,0
+GTM.US,D,20241119,000000,9.59,9.98,9.52,9.9,6514656,0
+GTM.US,D,20241120,000000,10.47,10.8,10.25,10.62,17223587,0
+GTM.US,D,20241121,000000,10.67,10.79,10.35,10.37,17097500,0
+GTM.US,D,20241122,000000,10.36,10.875,10.275,10.63,19406163,0
+GTM.US,D,20241125,000000,10.8,11.02,10.64,10.865,9978421,0
+GTM.US,D,20241126,000000,10.74,10.9,10.645,10.89,6236503,0
+GTM.US,D,20241127,000000,10.93,11.035,10.83,11,3454193,0
+GTM.US,D,20241129,000000,10.96,11.065,10.77,10.94,3313134,0
+GTM.US,D,20241202,000000,11.01,11.41,10.995,11.36,5379268,0
+GTM.US,D,20241203,000000,11.38,11.44,10.925,11,9874702,0
+GTM.US,D,20241204,000000,11.02,11.29,10.93,11.2,9588550,0
+GTM.US,D,20241205,000000,11.24,11.24,10.94,10.97,4131496,0
+GTM.US,D,20241206,000000,10.99,11.13,10.94,11.04,4591160,0
+GTM.US,D,20241209,000000,10.97,11.095,10.85,10.96,5711449,0
+GTM.US,D,20241210,000000,10.97,11.1,10.4,10.47,4451223,0
+GTM.US,D,20241211,000000,10.47,10.8,10.25,10.77,6105351,0
+GTM.US,D,20241212,000000,10.77,10.84,10.49,10.61,4684139,0
+GTM.US,D,20241213,000000,10.44,10.49,10.215,10.4,4670240,0
+GTM.US,D,20241216,000000,10.36,10.91,10.26,10.89,6292228,0
+GTM.US,D,20241217,000000,10.89,11.24,10.76,11.19,6945066,0
+GTM.US,D,20241218,000000,11.19,11.73,10.56,10.58,7695068,0
+GTM.US,D,20241219,000000,10.76,10.854,10.375,10.48,5736323,0
+GTM.US,D,20241220,000000,10.38,10.94,10.32,10.79,14582706,0
+GTM.US,D,20241223,000000,10.8,10.84,10.525,10.82,5402281,0
+GTM.US,D,20241224,000000,10.85,10.89,10.69,10.79,1722380,0
+GTM.US,D,20241226,000000,10.71,11.18,10.66,11.06,4997734,0
+GTM.US,D,20241227,000000,11.05,11.11,10.63,10.66,10065022,0
+GTM.US,D,20241230,000000,10.42,10.4664,10.22,10.4,7920083,0
+GTM.US,D,20241231,000000,10.49,10.705,10.385,10.51,9983773,0
+GTM.US,D,20250102,000000,10.65,10.84,10.395,10.46,9251202,0
+GTM.US,D,20250103,000000,10.58,10.67,10.34,10.635,5503413,0
+GTM.US,D,20250106,000000,10.39,10.87,10.285,10.48,12464550,0
+GTM.US,D,20250107,000000,10.44,10.58,10.06,10.14,8457712,0
+GTM.US,D,20250108,000000,10,10.08,9.51,9.61,13794592,0
+GTM.US,D,20250110,000000,9.4,9.53,9.315,9.43,4595980,0
+GTM.US,D,20250113,000000,9.36,9.845,9.325,9.79,20757493,0
+GTM.US,D,20250114,000000,9.96,9.96,9.75,9.77,4434526,0
+GTM.US,D,20250115,000000,10.05,10.175,9.89,9.91,4426446,0
+GTM.US,D,20250116,000000,9.92,10.225,9.8774,10.18,4592834,0
+GTM.US,D,20250117,000000,10.35,10.39,10.065,10.1,4653745,0
+GTM.US,D,20250121,000000,10.23,10.28,9.94,9.98,6428090,0
+GTM.US,D,20250122,000000,10,10.03,9.85,9.89,5697019,0
+GTM.US,D,20250123,000000,9.81,9.96,9.695,9.95,6603653,0
+GTM.US,D,20250124,000000,9.96,10.365,9.94,9.98,9834906,0
+GTM.US,D,20250127,000000,9.85,10.38,9.77,10.11,6011993,0
+GTM.US,D,20250128,000000,10.26,10.73,10.1,10.5,9525013,0
+GTM.US,D,20250129,000000,10.48,10.52,10.18,10.31,5188058,0
+GTM.US,D,20250130,000000,10.35,10.57,10.35,10.47,6041907,0
+GTM.US,D,20250131,000000,10.54,10.66,10.2,10.29,6421292,0
+GTM.US,D,20250203,000000,10.08,10.28,10,10.18,3630710,0
+GTM.US,D,20250204,000000,10.18,10.59,10.1,10.435,5527601,0
+GTM.US,D,20250205,000000,10.33,10.47,10.25,10.46,2868704,0
+GTM.US,D,20250206,000000,10.44,10.5289,10.2,10.29,3218528,0
+GTM.US,D,20250207,000000,10.33,10.34,9.99,10,4009640,0
+GTM.US,D,20250210,000000,10.06,10.36,9.94,10.28,3687930,0
+GTM.US,D,20250211,000000,10.27,10.34,10.06,10.22,3164631,0
+GTM.US,D,20250212,000000,10.08,10.32,9.86,10.29,3549251,0
+GTM.US,D,20250213,000000,10.32,10.34,10.05,10.17,5812574,0
+GTM.US,D,20250214,000000,10.25,10.27,9.98,10.24,2508754,0
+GTM.US,D,20250218,000000,10.29,10.64,10.27,10.51,5264440,0
+GTM.US,D,20250219,000000,10.45,10.48,10.15,10.17,4810346,0
+GTM.US,D,20250220,000000,9.97,10.068,9.74,9.9,4997475,0
+GTM.US,D,20250221,000000,9.95,9.97,9.63,9.65,6484349,0
+GTM.US,D,20250224,000000,9.7,9.75,9.44,9.64,6887405,0
+GTM.US,D,20250225,000000,9.5,9.77,9.375,9.53,9251696,0
+GTM.US,D,20250226,000000,11.175,12.065,10.92,11.73,37434984,0
+GTM.US,D,20250227,000000,11.73,12.63,11.62,12.01,19858180,0
+GTM.US,D,20250228,000000,11.91,11.96,11.535,11.66,11005698,0
+GTM.US,D,20250303,000000,11.87,12.01,11.465,11.54,8113172,0
+GTM.US,D,20250304,000000,11.37,11.87,11.1801,11.77,6113892,0
+GTM.US,D,20250305,000000,11.8,11.93,11.44,11.9,6861558,0
+GTM.US,D,20250306,000000,11.7,11.865,11.33,11.4,6272852,0
+GTM.US,D,20250307,000000,11.34,11.575,11.13,11.51,6752323,0
+GTM.US,D,20250310,000000,11.41,11.52,11.08,11.16,7554638,0
+GTM.US,D,20250311,000000,11.12,11.37,10.97,11.02,6435297,0
+GTM.US,D,20250312,000000,11.25,11.34,10.83,10.94,5269908,0
+GTM.US,D,20250313,000000,10.9,10.9,10.46,10.5,6297111,0
+GTM.US,D,20250314,000000,10.63,10.7,10.43,10.45,7997092,0
+GTM.US,D,20250317,000000,10.4,10.73,10.33,10.58,4405223,0
+GTM.US,D,20250318,000000,10.54,10.61,10.26,10.49,4656545,0
+GTM.US,D,20250319,000000,10.49,10.97,10.49,10.83,5066728,0
+GTM.US,D,20250320,000000,10.76,10.88,10.645,10.72,4785653,0
+GTM.US,D,20250321,000000,10.61,10.97,10.61,10.89,14177239,0
+GTM.US,D,20250324,000000,11.07,11.26,11,11.07,4107675,0
+GTM.US,D,20250325,000000,11.11,11.41,11.105,11.12,5603443,0
+GTM.US,D,20250326,000000,11.14,11.285,11.02,11.03,3500089,0
+GTM.US,D,20250327,000000,10.99,11.165,10.75,10.81,5376302,0
+GTM.US,D,20250328,000000,10.8,10.9,10,10.05,6310313,0
+GTM.US,D,20250331,000000,9.91,10.085,9.81,10,7360988,0
+GTM.US,D,20250401,000000,9.9,10.05,9.67,9.84,6283400,0
+GTM.US,D,20250402,000000,9.69,10.02,9.66,9.81,5265306,0
+GTM.US,D,20250403,000000,9.33,9.53,8.73,8.79,7106602,0
+GTM.US,D,20250404,000000,8.46,8.72,7.5,7.53,11321537,0
+GTM.US,D,20250407,000000,7.21,8.17,7.01,7.76,9635034,0
+GTM.US,D,20250408,000000,8.11,8.15,7.24,7.41,8196290,0
+GTM.US,D,20250409,000000,7.25,8.835,7.15,8.56,14423492,0
+GTM.US,D,20250410,000000,8.29,8.45,7.59,7.84,7088551,0
+GTM.US,D,20250411,000000,7.73,8.025,7.675,7.93,5897558,0
+GTM.US,D,20250414,000000,8.19,8.25,7.895,8,6044986,0
+GTM.US,D,20250415,000000,8,8.425,7.96,8.08,6116869,0
+GTM.US,D,20250416,000000,7.99,8.25,7.81,7.99,4983033,0
+GTM.US,D,20250417,000000,7.99,8.07,7.81,8.01,3882384,0
+GTM.US,D,20250421,000000,7.84,7.905,7.52,7.67,3387872,0
+GTM.US,D,20250422,000000,7.78,7.96,7.56,7.94,6502668,0
+GTM.US,D,20250423,000000,8.22,8.605,8.12,8.23,7335851,0
+GTM.US,D,20250424,000000,8.31,8.75,8.18,8.73,6047696,0
+GTM.US,D,20250425,000000,8.785,8.925,8.66,8.79,5264643,0
+GTM.US,D,20250428,000000,8.79,8.865,8.53,8.71,6428108,0
+GTM.US,D,20250429,000000,8.61,8.74,8.56,8.7,4333167,0
+GTM.US,D,20250430,000000,8.42,8.585,8.26,8.56,3769691,0
+GTM.US,D,20250501,000000,8.75,8.87,8.59,8.63,3375331,0
+GTM.US,D,20250502,000000,8.72,9.035,8.71,9,4881562,0
+GTM.US,D,20250505,000000,8.84,9.165,8.84,9.1,5600915,0
+GTM.US,D,20250506,000000,8.99,9.065,8.76,8.89,5314181,0
+GTM.US,D,20250507,000000,8.965,9.035,8.81,9,4091134,0
+GTM.US,D,20250508,000000,9.135,9.39,9.07,9.24,4759855,0
+GTM.US,D,20250509,000000,9.29,9.47,9.17,9.35,5537466,0
+GTM.US,D,20250512,000000,9.98,10.38,9.645,10.31,15693387,0
+GTM.US,D,20250513,000000,9.29,10.465,9.29,10.03,4959593,0
+GTM.US,D,20250514,000000,10,10.335,9.93,10.23,6684199,0
+GTM.US,D,20250515,000000,10.095,10.23,9.93,10.06,5009529,0
+GTM.US,D,20250516,000000,10.05,10.22,10.01,10.2,5016563,0
+GTM.US,D,20250519,000000,10,10.12,9.88,9.9,4946865,0
+GTM.US,D,20250520,000000,9.89,10,9.65,9.7,7868736,0
+GTM.US,D,20250521,000000,9.65,9.93,9.495,9.52,4703896,0
+GTM.US,D,20250522,000000,9.5,9.62,9.46,9.55,3621517,0
+GTM.US,D,20250523,000000,9.37,9.52,9.35,9.48,2798382,0
+GTM.US,D,20250527,000000,9.82,9.9,9.595,9.83,4249189,0
+GTM.US,D,20250528,000000,9.79,9.91,9.5,9.52,4104316,0
+GTM.US,D,20250529,000000,9.63,9.63,9.245,9.32,10616093,0
+GTM.US,D,20250530,000000,9.32,9.65,9.17,9.55,5613932,0
+GTM.US,D,20250602,000000,9.53,9.75,9.36,9.57,3824595,0
+GTM.US,D,20250603,000000,9.55,10.015,9.44,9.99,4519079,0
+GTM.US,D,20250604,000000,10,10.155,9.89,9.97,3326005,0
+GTM.US,D,20250605,000000,10.03,10.135,9.884,9.97,3568026,0
+GTM.US,D,20250606,000000,10.1,10.13,9.875,9.91,3482729,0
+GTM.US,D,20250609,000000,9.9,10.28,9.87,10.15,5098503,0
+GTM.US,D,20250610,000000,10.21,10.37,10.08,10.12,5162923,0
+GTM.US,D,20250611,000000,10.19,10.4,10.18,10.24,3609347,0
+GTM.US,D,20250612,000000,10.18,10.25,9.98,9.99,2793795,0
+GTM.US,D,20250613,000000,9.59,9.865,9.52,9.66,3447877,0
+GTM.US,D,20250616,000000,9.7,10.02,9.68,9.99,5586043,0
+GTM.US,D,20250617,000000,9.87,9.93,9.75,9.77,3183646,0
+GTM.US,D,20250618,000000,9.81,9.865,9.685,9.74,3918687,0
+GTM.US,D,20250620,000000,9.84,9.94,9.74,9.8,7197351,0
+GTM.US,D,20250623,000000,9.75,9.86,9.56,9.72,3640445,0
+GTM.US,D,20250624,000000,9.85,10.11,9.79,10.04,3389293,0
+GTM.US,D,20250625,000000,10.1,10.12,9.72,9.74,3728604,0
+GTM.US,D,20250626,000000,9.83,9.95,9.68,9.92,6482013,0
+GTM.US,D,20250627,000000,10,10.155,9.96,10.09,4302549,0
+GTM.US,D,20250630,000000,10.05,10.265,10.03,10.12,2519511,0
+GTM.US,D,20250701,000000,10.11,10.25,9.985,10.08,7360743,0
+GTM.US,D,20250702,000000,10.02,10.165,9.87,10.04,3235461,0
+GTM.US,D,20250703,000000,10.01,10.38,10.01,10.26,2559763,0
+GTM.US,D,20250707,000000,10.16,10.395,10.02,10.04,4491171,0
+GTM.US,D,20250708,000000,10.1,10.265,10.08,10.15,4093188,0
+GTM.US,D,20250709,000000,10.2,10.44,10.12,10.43,3173088,0
+GTM.US,D,20250710,000000,10.42,10.605,10.285,10.37,2807557,0
+GTM.US,D,20250711,000000,10.29,10.34,10.12,10.2,3298966,0
+GTM.US,D,20250714,000000,10.16,10.705,10.16,10.55,4739450,0
+GTM.US,D,20250715,000000,10.64,10.71,10.145,10.16,3766360,0
+GTM.US,D,20250716,000000,10.26,10.43,10.13,10.35,3376641,0
+GTM.US,D,20250717,000000,10.35,10.505,10.28,10.45,2492146,0
+GTM.US,D,20250718,000000,10.52,10.56,10.33,10.41,2222678,0
+GTM.US,D,20250721,000000,10.46,10.6,10.39,10.54,2566145,0
+GTM.US,D,20250722,000000,10.58,10.87,10.545,10.76,3322043,0
+GTM.US,D,20250723,000000,10.87,11.09,10.73,11.04,3015263,0
+GTM.US,D,20250724,000000,11.03,11.11,10.845,10.99,2474049,0
+GTM.US,D,20250725,000000,10.99,11.27,10.9,11.22,2472981,0
+GTM.US,D,20250728,000000,11.34,11.475,11.195,11.45,3854601,0
+GTM.US,D,20250729,000000,11.5,11.51,11.015,11.14,3583466,0
+GTM.US,D,20250730,000000,11.21,11.21,10.815,10.89,2885782,0
+GTM.US,D,20250731,000000,10.92,11.02,10.67,10.83,3798455,0
+GTM.US,D,20250801,000000,10.62,10.771,10.06,10.21,4627515,0
+GTM.US,D,20250804,000000,10.27,10.69,10.27,10.65,9444066,0
+GTM.US,D,20250805,000000,10.86,10.885,9.03,9.8,18707268,0
+GTM.US,D,20250806,000000,9.82,10.245,9.78,10.19,8971147,0
+GTM.US,D,20250807,000000,10.3,10.785,10.22,10.39,8743655,0
+GTM.US,D,20250808,000000,10.36,10.39,9.7725,9.82,5464464,0
+GTM.US,D,20250811,000000,9.81,10.12,9.5,9.54,6721666,0
+GTM.US,D,20250812,000000,9.55,9.77,9.41,9.6,4955386,0
+GTM.US,D,20250813,000000,9.64,10.27,9.53,10.09,5318057,0
+GTM.US,D,20250814,000000,9.98,10.135,9.875,10.07,3492399,0
+GTM.US,D,20250815,000000,10.075,10.62,10.075,10.43,4757466,0
+GTM.US,D,20250818,000000,10.41,10.585,10.27,10.55,4958380,0
+GTM.US,D,20250819,000000,10.57,10.64,10.26,10.31,3739363,0
+GTM.US,D,20250820,000000,10.21,10.28,9.98,10.1,3604171,0
+GTM.US,D,20250821,000000,10,10.15,9.85,10.1,3890740,0
+GTM.US,D,20250822,000000,10.1,10.78,10.08,10.75,3426500,0
+GTM.US,D,20250825,000000,10.72,10.8,10.44,10.46,3263544,0
+GTM.US,D,20250826,000000,10.52,10.5464,10.225,10.23,4048244,0
+GTM.US,D,20250827,000000,10.3,10.77,10.275,10.75,2864351,0
+GTM.US,D,20250828,000000,10.8,11.005,10.75,10.895,2671464,0
+GTM.US,D,20250829,000000,10.87,10.93,10.75,10.9,3652706,0
+GTM.US,D,20250902,000000,10.55,10.66,10.13,10.29,3413201,0
+GTM.US,D,20250903,000000,10.26,10.4,10.14,10.38,2737512,0
+GTM.US,D,20250904,000000,10.26,10.26,10.031,10.12,2945010,0
+GTM.US,D,20250905,000000,10.23,10.5628,10.095,10.23,2661203,0
+GTM.US,D,20250908,000000,10.35,10.66,10.35,10.65,4247618,0
+GTM.US,D,20250909,000000,10.64,10.755,10.45,10.55,3943446,0
+GTM.US,D,20250910,000000,10.59,11.6,10.53,11.4,13413133,0
+GTM.US,D,20250911,000000,11.43,11.79,11.22,11.75,5500812,0
+GTM.US,D,20250912,000000,11.85,11.87,11.34,11.66,4508316,0
+GTM.US,D,20250915,000000,11.77,12.51,11.74,12.2,7180377,0
+GTM.US,D,20250916,000000,12.19,12.19,11.61,11.84,3434615,0
+GTM.US,D,20250917,000000,11.9,12.39,11.78,12.01,3320073,0
+GTM.US,D,20250918,000000,12.01,12.225,12,12.14,4618704,0
+GTM.US,D,20250919,000000,12.14,12.25,11.8,11.83,10717520,0
+GTM.US,D,20250922,000000,11.84,12,11.69,11.97,2698907,0
+GTM.US,D,20250923,000000,12,12.19,11.815,11.91,3419845,0
+GTM.US,D,20250924,000000,12.04,12.105,11.355,11.51,3017025,0
+GTM.US,D,20250925,000000,11.28,11.5,11.14,11.35,2376057,0
+GTM.US,D,20250926,000000,11.38,11.58,11.18,11.56,2707348,0
+GTM.US,D,20250929,000000,11.68,11.74,11.42,11.61,3138741,0
+GTM.US,D,20250930,000000,11.58,11.65,10.8,10.91,5728909,0
+GTM.US,D,20251001,000000,10.65,10.86,10.26,10.27,5997772,0
+GTM.US,D,20251002,000000,10.27,10.48,10.23,10.45,4358154,0
+GTM.US,D,20251003,000000,10.47,10.71,10.405,10.425,3741989,0
+GTM.US,D,20251006,000000,10.53,10.7,10.22,10.67,4233236,0
+GTM.US,D,20251007,000000,10.725,10.7908,10.285,10.5,3777169,0
+GTM.US,D,20251008,000000,10.58,10.61,10.38,10.41,2569133,0
+GTM.US,D,20251009,000000,10.42,10.49,10.27,10.44,2302719,0
+GTM.US,D,20251010,000000,10.43,10.47,9.96,9.97,4285422,0
+GTM.US,D,20251013,000000,10.13,10.31,9.99,10.28,3112435,0
+GTM.US,D,20251014,000000,10.06,10.319,10.015,10.26,2410199,0
+GTM.US,D,20251015,000000,10.44,10.46,10.14,10.26,2447707,0
+GTM.US,D,20251016,000000,10.27,10.51,10.0801,10.165,5597710,0
+GTM.US,D,20251017,000000,10.1,10.195,10.01,10.08,3034588,0
+GTM.US,D,20251020,000000,10.2,10.49,10.19,10.47,2172826,0
+GTM.US,D,20251021,000000,10.47,10.96,10.425,10.855,2908105,0
+GTM.US,D,20251022,000000,10.835,11.02,10.71,10.94,3821730,0
+GTM.US,D,20251023,000000,10.94,11.08,10.86,11.05,3309714,0
+GTM.US,D,20251024,000000,11.25,11.3799,11.13,11.135,2699332,0
+GTM.US,D,20251027,000000,11.26,11.6,11.21,11.42,4179073,0
+GTM.US,D,20251028,000000,11.46,11.6,11.245,11.26,2749761,0
+GTM.US,D,20251029,000000,11.24,11.425,10.89,10.92,4027543,0
+GTM.US,D,20251030,000000,10.81,11.05,10.745,10.9,3542460,0
+GTM.US,D,20251031,000000,10.95,11.275,10.945,11.22,5162949,0
+GTM.US,D,20251103,000000,11.19,11.84,11.03,11.8,12517609,0
+GTM.US,D,20251104,000000,11.91,12.31,11.43,11.69,9882162,0
+GTM.US,D,20251105,000000,11.83,11.98,11.135,11.22,7895291,0
+GTM.US,D,20251106,000000,11.21,11.226,10.475,10.7,7662272,0
+GTM.US,D,20251107,000000,10.58,10.731,10.435,10.575,3761401,0
+GTM.US,D,20251110,000000,10.74,10.78,10.51,10.57,3788965,0
+GTM.US,D,20251111,000000,10.61,10.785,10.53,10.57,2492751,0
+GTM.US,D,20251112,000000,10.63,10.75,10.36,10.44,2668231,0
+GTM.US,D,20251113,000000,10.34,10.47,10.2,10.22,2498807,0
+GTM.US,D,20251114,000000,10.05,10.35,10,10.2,3701186,0
+GTM.US,D,20251117,000000,10.22,10.305,9.53,9.62,4037113,0
+GTM.US,D,20251118,000000,9.52,9.6,9.325,9.39,3259773,0
+GTM.US,D,20251119,000000,9.4,9.405,9.155,9.3,3721088,0
+GTM.US,D,20251120,000000,9.5,9.5,9.04,9.07,4663004,0
+GTM.US,D,20251121,000000,9.11,9.615,8.935,9.47,5827294,0
+GTM.US,D,20251124,000000,9.48,9.59,9.35,9.49,2978458,0
+GTM.US,D,20251125,000000,9.51,9.87,9.36,9.62,4099879,0
+GTM.US,D,20251126,000000,9.62,9.87,9.53,9.67,5662534,0
+GTM.US,D,20251128,000000,9.79,10.02,9.63,9.92,5004231,0
+GTM.US,D,20251201,000000,9.8,10.22,9.73,10.12,5706368,0
+GTM.US,D,20251202,000000,10.16,10.28,10.09,10.11,4879442,0
+GTM.US,D,20251203,000000,10.07,10.285,9.95,10.07,4390687,0
+GTM.US,D,20251204,000000,10.07,10.105,9.82,9.91,6793586,0
+GTM.US,D,20251205,000000,9.9,10.095,9.69,9.94,9085606,0
+GTM.US,D,20251208,000000,9.94,10.125,9.895,9.95,4959704,0
+GTM.US,D,20251209,000000,9.91,10.255,9.895,10,4131996,0
+GTM.US,D,20251210,000000,9.97,10.22,9.9,10.13,6018837,0
+GTM.US,D,20251211,000000,10.02,10.09,9.76,9.96,5902086,0
+GTM.US,D,20251212,000000,9.97,10.02,9.68,9.96,4427223,0
+GTM.US,D,20251215,000000,10.11,10.235,9.75,9.79,4853336,0
+GTM.US,D,20251216,000000,9.76,10.005,9.745,9.95,5312140,0
+GTM.US,D,20251217,000000,10.01,10.58,10.0075,10.07,7193585,0
+GTM.US,D,20251218,000000,10.09,10.21,9.92,10.17,4011442,0
+GTM.US,D,20251219,000000,10.17,10.29,10.06,10.27,14351480,0
+GTM.US,D,20251222,000000,10.3,10.49,10.175,10.21,4193296,0
+GTM.US,D,20251223,000000,10.2,10.24,9.99,10.07,3631147,0
+GTM.US,D,20251224,000000,10.04,10.14,10.025,10.12,1938510,0
+GTM.US,D,20251226,000000,10.07,10.175,10.06,10.12,1941229,0
+GTM.US,D,20251229,000000,10.06,10.16,9.94,9.95,2905167,0
+GTM.US,D,20251230,000000,9.95,10.055,9.93,10.03,3499380,0
+GTM.US,D,20251231,000000,10.055,10.215,9.985,10.17,4241329,0
+GTM.US,D,20260102,000000,10.24,10.28,9.56,9.61,5829897,0
+GTM.US,D,20260105,000000,9.63,10.36,9.6,10.24,5467885,0
+GTM.US,D,20260106,000000,10.14,10.53,10.09,10.49,4651775,0
+GTM.US,D,20260107,000000,10.49,10.6,10.35,10.48,3527413,0
+GTM.US,D,20260108,000000,10.37,10.69,10.25,10.58,3500859,0
+GTM.US,D,20260109,000000,10.6,10.76,10.355,10.4,3754558,0
+GTM.US,D,20260112,000000,10.29,10.58,10.145,10.47,3168162,0
+GTM.US,D,20260113,000000,10.48,10.54,10.05,10.06,4020183,0
+GTM.US,D,20260114,000000,10.035,10.245,9.965,10.08,3684335,0
+GTM.US,D,20260115,000000,10.11,10.14,9.99,10,2779269,0
+GTM.US,D,20260116,000000,10.03,10.045,9,9.035,8127387,0
+GTM.US,D,20260120,000000,8.93,9.18,8.78,8.785,4783170,0
+GTM.US,D,20260121,000000,8.81,8.91,8.705,8.76,3834229,0
+GTM.US,D,20260122,000000,8.88,9.18,8.88,9.12,3875203,0
+GTM.US,D,20260123,000000,9.1,9.19,8.805,8.82,6714958,0
+GTM.US,D,20260126,000000,8.83,9.075,8.83,8.91,6531373,0
+GTM.US,D,20260127,000000,8.93,9.025,8.685,8.72,4502971,0
+GTM.US,D,20260128,000000,8.77,8.9,8.64,8.715,6224755,0
+GTM.US,D,20260129,000000,8.62,8.63,7.9515,8.19,7733517,0
+GTM.US,D,20260130,000000,8.12,8.28,7.945,8.05,8975320,0
+GTM.US,D,20260202,000000,8.02,8.155,7.78,7.81,9005725,0
+GTM.US,D,20260203,000000,7.65,7.81,6.845,6.92,11030758,0
+GTM.US,D,20260204,000000,6.83,7.18,6.67,6.87,11355020,0
+GTM.US,D,20260205,000000,6.75,7.11,6.7,6.78,7805252,0
+GTM.US,D,20260206,000000,6.81,7.35,6.63,7.31,11669039,0
+GTM.US,D,20260209,000000,7.14,7.68,7.01,7.32,17482304,0
+GTM.US,D,20260210,000000,6.045,6.96,5.84,6.63,37311924,0
+GTM.US,D,20260211,000000,6.66,7,6.355,6.56,25475648,0
+GTM.US,D,20260212,000000,6.57,6.6,6.2,6.3,11135167,0
+GTM.US,D,20260213,000000,6.36,6.59,6.285,6.36,18536463,0
+GTM.US,D,20260217,000000,6.36,6.5,6.245,6.49,14937386,0
+GTM.US,D,20260218,000000,6.54,6.78,6.41,6.61,10382897,0
diff --git a/daily/us/nasdaq stocks/1/gyre.us.txt b/daily/us/nasdaq stocks/1/gyre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..def4478bae105e14febce2d12a48fa25014e7af9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gyre.us.txt	
@@ -0,0 +1,4993 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GYRE.US,D,20060411,000000,1712.7,1712.7,1712.7,1712.7,0,0
+GYRE.US,D,20060412,000000,1712.7,1712.7,1569.96,1647.97,12804.936415325,0
+GYRE.US,D,20060413,000000,1710.79,1710.79,1594.72,1617.55,964.73303660153,0
+GYRE.US,D,20060417,000000,1667.02,1667.02,1602.33,1625.13,222.85128318949,0
+GYRE.US,D,20060418,000000,1583.29,1627.03,1495.73,1550.92,689.85581046155,0
+GYRE.US,D,20060419,000000,1579.48,1579.48,1417.71,1476.73,1721.7719544953,0
+GYRE.US,D,20060420,000000,1474.78,1493.82,1451.99,1451.99,427.26817714455,0
+GYRE.US,D,20060421,000000,1615.6,1615.6,1455.79,1459.56,246.20150955309,0
+GYRE.US,D,20060424,000000,1531.9,1531.9,1451.99,1476.73,170.4156871449,0
+GYRE.US,D,20060425,000000,1617.55,1617.55,1457.7,1463.41,232.68295744785,0
+GYRE.US,D,20060426,000000,1522.36,1522.36,1455.79,1463.41,131.90829629966,0
+GYRE.US,D,20060427,000000,1556.64,1556.64,1451.99,1465.31,217.9354460603,0
+GYRE.US,D,20060428,000000,1469.12,1478.64,1398.7,1427.23,214.24856821342,0
+GYRE.US,D,20060501,000000,1432.94,1444.36,1432.94,1444.36,16.386123763933,0
+GYRE.US,D,20060502,000000,1421.54,1429.16,1389.18,1423.42,386.71252082882,0
+GYRE.US,D,20060503,000000,1427.23,1455.79,1417.71,1446.27,194.9948727908,0
+GYRE.US,D,20060504,000000,1465.31,1512.87,1427.23,1436.75,45.061840350815,0
+GYRE.US,D,20060505,000000,1491.97,1503.34,1491.97,1503.34,21.301960893112,0
+GYRE.US,D,20060508,000000,1560.45,1560.45,1368.23,1421.54,81.11131263147,0
+GYRE.US,D,20060509,000000,1427.23,1463.41,1427.23,1446.27,25.398491834096,0
+GYRE.US,D,20060510,000000,1427.23,1465.31,1423.42,1465.31,61.447964114748,0
+GYRE.US,D,20060511,000000,1465.31,1465.31,1408.21,1429.16,56.532126985568,0
+GYRE.US,D,20060512,000000,1408.21,1436.75,1408.21,1427.23,45.881146539012,0
+GYRE.US,D,20060515,000000,1427.23,1436.75,1398.7,1408.21,172.87360570949,0
+GYRE.US,D,20060516,000000,1406.31,1436.75,1404.38,1410.09,62.267270302945,0
+GYRE.US,D,20060517,000000,1507.15,1507.15,1379.65,1381.56,440.78672924979,0
+GYRE.US,D,20060518,000000,1353.05,1436.75,1353.05,1406.31,144.6075422167,0
+GYRE.US,D,20060519,000000,1377.75,1408.21,1377.75,1398.7,44.652187256717,0
+GYRE.US,D,20060522,000000,1417.71,1455.79,1351.09,1417.71,226.94781413047,0
+GYRE.US,D,20060523,000000,1440.56,1484.35,1337.81,1362.52,184.75354543834,0
+GYRE.US,D,20060524,000000,1381.56,1436.75,1379.65,1402.5,96.678130207204,0
+GYRE.US,D,20060525,000000,1419.62,1436.75,1387.27,1391.08,115.93182562983,0
+GYRE.US,D,20060526,000000,1436.75,1436.75,1381.56,1413.93,38.917043939341,0
+GYRE.US,D,20060530,000000,1423.42,1423.42,1406.31,1417.71,3.6868778468849,0
+GYRE.US,D,20060531,000000,1408.21,1415.83,1396.77,1398.7,15.566817575736,0
+GYRE.US,D,20060601,000000,1394.89,1425.33,1394.89,1398.7,32.772247527866,0
+GYRE.US,D,20060602,000000,1417.71,1417.71,1368.23,1379.65,30.314328963276,0
+GYRE.US,D,20060605,000000,1410.09,1410.09,1381.56,1389.18,158.12609432195,0
+GYRE.US,D,20060606,000000,1385.36,1398.7,1383.46,1389.18,131.49864320556,0
+GYRE.US,D,20060607,000000,1389.18,1391.08,1372.04,1372.04,25.398491834096,0
+GYRE.US,D,20060608,000000,1391.08,1391.08,1368.23,1370.13,45.061840350815,0
+GYRE.US,D,20060609,000000,1370.13,1398.7,1347.28,1370.13,21.711613987211,0
+GYRE.US,D,20060612,000000,1368.23,1368.23,1368.23,1368.23,1.2289592822949,0
+GYRE.US,D,20060613,000000,1368.23,1417.71,1354.91,1364.42,336.73484334882,0
+GYRE.US,D,20060614,000000,1389.18,1394.89,1362.52,1370.13,11.470286634753,0
+GYRE.US,D,20060615,000000,1345.44,1387.27,1345.44,1387.27,4.9158371291799,0
+GYRE.US,D,20060616,000000,1417.71,1417.71,1332.1,1347.28,42.194268692127,0
+GYRE.US,D,20060619,000000,1406.31,1406.31,1333.96,1339.71,56.12247389147,0
+GYRE.US,D,20060620,000000,1333.96,1360.62,1320.68,1356.81,506.74087739962,0
+GYRE.US,D,20060621,000000,1320.68,1358.71,1271.18,1275,118.38974419442,0
+GYRE.US,D,20060622,000000,1328.29,1330.2,1276.91,1282.63,29.085369680981,0
+GYRE.US,D,20060623,000000,1341.57,1351.09,1303.54,1316.87,46.29079963311,0
+GYRE.US,D,20060626,000000,1330.2,1349.19,1284.5,1288.31,26.217798022292,0
+GYRE.US,D,20060627,000000,1324.49,1330.2,1273.08,1295.92,25.808144928194,0
+GYRE.US,D,20060628,000000,1316.87,1379.65,1267.39,1267.39,63.49622958524,0
+GYRE.US,D,20060629,000000,1271.18,1271.18,1261.68,1261.68,14.337858293441,0
+GYRE.US,D,20060630,000000,1275,1330.2,1275,1311.16,19.253695422621,0
+GYRE.US,D,20060703,000000,1280.7,1280.7,1257.87,1257.87,19.663348516719,0
+GYRE.US,D,20060705,000000,1255.97,1389.18,1255.97,1294.02,256.44283690555,0
+GYRE.US,D,20060706,000000,1284.5,1292.12,1267.39,1292.12,13.108899011146,0
+GYRE.US,D,20060707,000000,1265.46,1301.63,1265.46,1288.31,17.205429952129,0
+GYRE.US,D,20060710,000000,1276.91,1294.02,1276.91,1288.31,34.820512998357,0
+GYRE.US,D,20060711,000000,1295.92,1313.07,1295.92,1307.35,109.78702921835,0
+GYRE.US,D,20060712,000000,1320.68,1320.68,1320.68,1320.68,1.2289592822949,0
+GYRE.US,D,20060713,000000,1332.1,1370.13,1294.02,1303.54,18.024736140326,0
+GYRE.US,D,20060714,000000,1275,1276.91,1254.06,1254.06,8.6027149760649,0
+GYRE.US,D,20060717,000000,1284.5,1284.5,1255.97,1269.29,4.9158371291799,0
+GYRE.US,D,20060718,000000,1252.16,1254.06,1198.89,1244.54,10.650980446556,0
+GYRE.US,D,20060719,000000,1246.45,1246.45,1233.12,1233.12,1.2289592822949,0
+GYRE.US,D,20060720,000000,1198.89,1246.45,1157.03,1157.03,13.518552105245,0
+GYRE.US,D,20060721,000000,1145.58,1246.45,1130.37,1141.8,143.78823602851,0
+GYRE.US,D,20060724,000000,1120.85,1196.98,1118.95,1179.85,28.675716586883,0
+GYRE.US,D,20060725,000000,1189.37,1189.37,1189.37,1189.37,7.7834087878684,0
+GYRE.US,D,20060726,000000,1117.04,1246.45,1113.24,1225.5,28.266063492784,0
+GYRE.US,D,20060727,000000,1244.54,1275,1176.04,1176.04,12.699245917048,0
+GYRE.US,D,20060728,000000,1275,1275,1141.8,1189.37,9.8316742583597,0
+GYRE.US,D,20060731,000000,1115.14,1275,1107.52,1271.18,41.37496250393,0
+GYRE.US,D,20060801,000000,1236.92,1236.92,1168.43,1168.43,16.386123763933,0
+GYRE.US,D,20060802,000000,1166.53,1166.53,1153.19,1153.19,4.9158371291799,0
+GYRE.US,D,20060803,000000,1153.19,1153.19,1153.19,1153.19,12.289592822949,0
+GYRE.US,D,20060804,000000,1141.8,1141.8,1141.8,1141.8,42.194268692127,0
+GYRE.US,D,20060807,000000,1141.8,1141.8,1120.85,1122.75,294.54057465669,0
+GYRE.US,D,20060808,000000,1122.75,1126.56,1098,1103.72,27.856410398686,0
+GYRE.US,D,20060809,000000,1122.75,1139.87,1094.19,1098,58.58039245606,0
+GYRE.US,D,20060810,000000,1096.09,1103.72,1054.25,1080.91,24.169532551801,0
+GYRE.US,D,20060811,000000,1065.68,1065.68,1046.64,1065.68,53.66455532688,0
+GYRE.US,D,20060814,000000,1046.64,1101.81,1002.88,1077.06,80.292006443273,0
+GYRE.US,D,20060815,000000,1103.72,1103.72,1056.17,1056.17,21.711613987211,0
+GYRE.US,D,20060816,000000,1065.68,1065.68,1056.17,1065.68,93.400905454418,0
+GYRE.US,D,20060817,000000,1046.64,1046.64,1037.12,1037.12,63.49622958524,0
+GYRE.US,D,20060818,000000,1039.02,1134.18,1039.02,1050.45,58.990045550158,0
+GYRE.US,D,20060821,000000,1059.97,1137.98,1050.45,1065.68,54.074208420978,0
+GYRE.US,D,20060822,000000,1056.17,1065.68,1056.17,1059.97,6.9641025996712,0
+GYRE.US,D,20060823,000000,1065.68,1065.68,1056.17,1056.17,30.723982057374,0
+GYRE.US,D,20060824,000000,1059.97,1065.68,1059.97,1059.97,3.2772247527866,0
+GYRE.US,D,20060825,000000,1065.68,1065.68,1059.97,1065.68,18.434389234425,0
+GYRE.US,D,20060830,000000,1065.68,1065.68,1065.68,1065.68,9.4220211642614,0
+GYRE.US,D,20060831,000000,1065.68,1075.2,1046.64,1046.64,128.22141845277,0
+GYRE.US,D,20060901,000000,1033.31,1037.12,1018.1,1027.6,153.61991028687,0
+GYRE.US,D,20060905,000000,1063.78,1063.78,1040.93,1040.93,6.1447964114748,0
+GYRE.US,D,20060906,000000,1059.97,1065.68,1059.97,1065.68,11.060633540654,0
+GYRE.US,D,20060907,000000,1065.68,1084.67,1054.25,1054.25,14.74751138754,0
+GYRE.US,D,20060908,000000,1046.64,1103.72,1000.97,1040.93,16.386123763933,0
+GYRE.US,D,20060911,000000,1018.1,1018.1,1018.1,1018.1,2.4579185645899,0
+GYRE.US,D,20060912,000000,1061.88,1065.68,1046.64,1065.68,53.254902232782,0
+GYRE.US,D,20060913,000000,1037.12,1039.02,1037.12,1039.02,1.6386123763933,0
+GYRE.US,D,20060914,000000,1065.68,1065.68,1063.78,1063.78,8.6027149760649,0
+GYRE.US,D,20060915,000000,1037.12,1046.64,1000.97,1018.1,7.3737556937694,0
+GYRE.US,D,20060918,000000,1052.35,1063.78,1029.51,1046.64,68.002413620319,0
+GYRE.US,D,20060919,000000,1021.89,1025.72,1021.89,1025.72,4.9158371291799,0
+GYRE.US,D,20060920,000000,1046.64,1094.19,1046.64,1088.53,135.59517414654,0
+GYRE.US,D,20060921,000000,1094.19,1113.24,1094.19,1109.43,24.988838739998,0
+GYRE.US,D,20060922,000000,1122.75,1122.75,1107.52,1107.52,1.6386123763933,0
+GYRE.US,D,20060925,000000,1084.67,1094.19,1052.35,1094.19,18.434389234425,0
+GYRE.US,D,20060926,000000,1046.64,1048.54,1046.64,1048.54,18.434389234425,0
+GYRE.US,D,20060927,000000,1054.25,1056.17,1046.64,1056.17,15.976470669834,0
+GYRE.US,D,20060928,000000,1056.17,1092.29,1056.17,1092.29,48.7487181977,0
+GYRE.US,D,20060929,000000,1103.72,1103.72,1077.06,1077.06,14.74751138754,0
+GYRE.US,D,20061002,000000,1101.81,1113.24,1046.64,1113.24,22.940573269506,0
+GYRE.US,D,20061003,000000,1113.24,1122.75,1107.52,1111.33,1353.0841698068,0
+GYRE.US,D,20061004,000000,1132.25,1141.8,1122.75,1141.8,108.55806993606,0
+GYRE.US,D,20061005,000000,1141.8,1141.8,1141.8,1141.8,13.108899011146,0
+GYRE.US,D,20061006,000000,1141.8,1160.81,1141.8,1160.81,6.5544495055731,0
+GYRE.US,D,20061009,000000,1141.8,1236.92,1107.52,1236.92,42.603921786226,0
+GYRE.US,D,20061010,000000,1223.6,1233.12,1198.89,1214.13,26.217798022292,0
+GYRE.US,D,20061011,000000,1200.8,1202.65,1084.67,1113.24,271.60000138719,0
+GYRE.US,D,20061012,000000,1136.08,1177.95,1122.75,1172.24,37.688084657046,0
+GYRE.US,D,20061013,000000,1170.33,1189.37,1170.33,1181.76,16.795776858031,0
+GYRE.US,D,20061016,000000,1189.37,1189.37,1185.56,1189.37,49.568024385897,0
+GYRE.US,D,20061017,000000,1189.37,1227.45,1162.72,1227.45,9.8316742583597,0
+GYRE.US,D,20061018,000000,1198.89,1208.36,1124.66,1124.66,89.71402760753,0
+GYRE.US,D,20061019,000000,1141.8,1141.8,1046.64,1084.67,89.304374513435,0
+GYRE.US,D,20061020,000000,1084.67,1094.19,1075.2,1075.2,112.65460087704,0
+GYRE.US,D,20061023,000000,1084.67,1084.67,1075.2,1084.67,176.97013665048,0
+GYRE.US,D,20061024,000000,1075.2,1094.19,1075.2,1082.77,28.266063492784,0
+GYRE.US,D,20061025,000000,1075.2,1084.67,1075.2,1079.01,33.591553716062,0
+GYRE.US,D,20061026,000000,1079.01,1132.25,1079.01,1122.75,26.627451116391,0
+GYRE.US,D,20061027,000000,1084.67,1170.33,1084.67,1170.33,7.3737556937694,0
+GYRE.US,D,20061030,000000,1160.81,1195.03,1141.8,1151.32,874.60935589991,0
+GYRE.US,D,20061031,000000,1206.51,1206.51,1141.8,1160.81,182.70527996785,0
+GYRE.US,D,20061101,000000,1137.98,1177.95,1075.2,1084.67,333.45761859603,0
+GYRE.US,D,20061102,000000,1094.19,1236.92,1094.19,1236.92,266.27451116391,0
+GYRE.US,D,20061103,000000,1235.02,1423.42,1225.5,1423.42,739.83348794157,0
+GYRE.US,D,20061106,000000,1413.93,1588.99,1314.97,1537.59,381.79668369964,0
+GYRE.US,D,20061107,000000,1537.59,1537.59,1486.21,1486.21,34.001206810161,0
+GYRE.US,D,20061108,000000,1486.21,1499.54,1486.21,1499.54,7.3737556937694,0
+GYRE.US,D,20061109,000000,1503.34,1549.02,1427.23,1436.75,69.231372902617,0
+GYRE.US,D,20061110,000000,1472.88,1512.87,1436.75,1455.79,83.159578101958,0
+GYRE.US,D,20061113,000000,1459.56,1471.02,1408.21,1425.33,20.073001610818,0
+GYRE.US,D,20061114,000000,1459.56,1459.56,1370.13,1387.27,35.230166092455,0
+GYRE.US,D,20061115,000000,1332.1,1332.1,1202.65,1269.29,622.67270302945,0
+GYRE.US,D,20061116,000000,1294.02,1301.63,1269.29,1301.63,37.688084657046,0
+GYRE.US,D,20061117,000000,1301.63,1332.1,1299.73,1332.1,31.54328824557,0
+GYRE.US,D,20061120,000000,1362.52,1413.93,1356.81,1408.21,27.856410398686,0
+GYRE.US,D,20061121,000000,1427.23,1444.36,1423.42,1423.42,6.9641025996712,0
+GYRE.US,D,20061122,000000,1406.31,1406.31,1377.75,1381.56,11.060633540654,0
+GYRE.US,D,20061124,000000,1377.75,1408.21,1360.62,1377.75,9.4220211642614,0
+GYRE.US,D,20061127,000000,1358.71,1360.62,1347.28,1360.62,21.711613987211,0
+GYRE.US,D,20061128,000000,1411.99,1427.23,1406.31,1417.71,178.19909593277,0
+GYRE.US,D,20061129,000000,1501.44,1505.25,1411.99,1425.33,231.45399816555,0
+GYRE.US,D,20061130,000000,1427.23,1427.23,1413.93,1427.23,24.169532551801,0
+GYRE.US,D,20061201,000000,1398.7,1455.79,1398.7,1427.23,98.316742583597,0
+GYRE.US,D,20061204,000000,1427.23,1427.23,1387.27,1411.99,34.820512998357,0
+GYRE.US,D,20061205,000000,1411.99,1413.93,1385.36,1404.38,31.54328824557,0
+GYRE.US,D,20061206,000000,1375.84,1427.23,1372.04,1389.18,70.460332184908,0
+GYRE.US,D,20061207,000000,1389.18,1427.23,1389.18,1427.23,69.231372902617,0
+GYRE.US,D,20061208,000000,1438.65,1438.65,1389.18,1427.23,181.47632068555,0
+GYRE.US,D,20061211,000000,1417.71,1520.47,1391.08,1427.23,69.641025996712,0
+GYRE.US,D,20061212,000000,1408.21,1486.21,1389.18,1391.08,102.41327352458,0
+GYRE.US,D,20061213,000000,1389.18,1417.71,1389.18,1400.6,31.54328824557,0
+GYRE.US,D,20061214,000000,1398.7,1400.6,1391.08,1400.6,6.9641025996712,0
+GYRE.US,D,20061215,000000,1391.08,1427.23,1389.18,1396.77,14.74751138754,0
+GYRE.US,D,20061218,000000,1389.18,1423.42,1389.18,1411.99,26.627451116391,0
+GYRE.US,D,20061219,000000,1427.23,1427.23,1413.93,1421.54,21.301960893112,0
+GYRE.US,D,20061220,000000,1427.23,1427.23,1417.71,1423.42,42.603921786226,0
+GYRE.US,D,20061221,000000,1419.62,1427.23,1417.71,1427.23,13.928205199343,0
+GYRE.US,D,20061222,000000,1425.33,1427.23,1404.38,1408.21,49.158371291799,0
+GYRE.US,D,20061226,000000,1408.21,1425.33,1408.21,1415.83,21.301960893112,0
+GYRE.US,D,20061227,000000,1579.48,1864.89,1569.96,1693.65,2941.3092156259,0
+GYRE.US,D,20061228,000000,1655.59,1769.76,1655.59,1710.79,567.77918842027,0
+GYRE.US,D,20061229,000000,1727.92,1788.81,1712.7,1722.21,235.14087601244,0
+GYRE.US,D,20070103,000000,1805.94,1805.94,1750.72,1750.72,112.24494778294,0
+GYRE.US,D,20070104,000000,1767.85,1767.85,1674.61,1710.79,83.569231196059,0
+GYRE.US,D,20070105,000000,1672.72,1676.52,1657.5,1667.02,46.700452727208,0
+GYRE.US,D,20070108,000000,1682.23,1769.76,1674.61,1705.08,79.063047160975,0
+GYRE.US,D,20070109,000000,1748.86,1760.25,1676.52,1703.17,59.809351738355,0
+GYRE.US,D,20070110,000000,1718.4,1718.4,1699.36,1705.08,40.965309409832,0
+GYRE.US,D,20070111,000000,1712.7,1737.39,1697.46,1697.46,90.533333795727,0
+GYRE.US,D,20070112,000000,1693.65,1722.21,1693.65,1708.89,77.424434784582,0
+GYRE.US,D,20070116,000000,1739.29,1750.72,1710.79,1722.21,206.05550633146,0
+GYRE.US,D,20070117,000000,1720.3,1722.21,1682.23,1712.7,77.424434784582,0
+GYRE.US,D,20070118,000000,1699.36,1718.4,1697.46,1718.4,60.219004832453,0
+GYRE.US,D,20070119,000000,1720.3,1798.32,1712.7,1712.7,589.49080240748,0
+GYRE.US,D,20070122,000000,1727.92,1741.26,1693.65,1693.65,332.22865931374,0
+GYRE.US,D,20070123,000000,1735.53,1735.53,1674.61,1682.23,287.98612515112,0
+GYRE.US,D,20070124,000000,1686.03,1693.65,1678.45,1678.45,18.844042328523,0
+GYRE.US,D,20070125,000000,1691.74,1693.65,1674.61,1676.52,25.808144928194,0
+GYRE.US,D,20070126,000000,1674.61,1676.52,1636.54,1638.45,2638.9852321814,0
+GYRE.US,D,20070129,000000,1636.54,1646.08,1636.54,1646.08,31.952941339669,0
+GYRE.US,D,20070130,000000,1651.78,1663.21,1651.78,1661.28,11.060633540654,0
+GYRE.US,D,20070131,000000,1661.28,1670.82,1655.59,1659.4,20.073001610818,0
+GYRE.US,D,20070201,000000,1674.61,1684.12,1655.59,1684.12,65.954148149829,0
+GYRE.US,D,20070202,000000,1668.9,1682.23,1668.9,1682.23,35.230166092455,0
+GYRE.US,D,20070205,000000,1695.55,1703.17,1655.59,1697.46,77.014781690487,0
+GYRE.US,D,20070206,000000,1706.98,1706.98,1655.59,1703.17,47.110105821307,0
+GYRE.US,D,20070207,000000,1712.7,1750.72,1693.65,1731.69,70.050679090813,0
+GYRE.US,D,20070208,000000,1676.52,1741.26,1676.52,1726.02,18.434389234425,0
+GYRE.US,D,20070209,000000,1756.48,1756.48,1653.69,1653.69,126.58280607638,0
+GYRE.US,D,20070212,000000,1695.55,1695.55,1600.38,1611.81,63.905882679338,0
+GYRE.US,D,20070213,000000,1623.22,1737.39,1623.22,1695.55,95.039517830811,0
+GYRE.US,D,20070214,000000,1722.21,1750.72,1672.72,1718.4,90.123680701632,0
+GYRE.US,D,20070215,000000,1731.69,1760.25,1714.6,1741.26,35.639819186554,0
+GYRE.US,D,20070216,000000,1756.48,1756.48,1706.98,1735.53,36.049472280652,0
+GYRE.US,D,20070220,000000,1720.3,1760.25,1720.3,1741.26,87.665762137042,0
+GYRE.US,D,20070221,000000,1737.39,1743.16,1718.4,1741.26,17.205429952129,0
+GYRE.US,D,20070222,000000,1748.86,1769.76,1745.01,1750.72,35.230166092455,0
+GYRE.US,D,20070223,000000,1847.8,1885.83,1773.57,1805.94,184.34389234425,0
+GYRE.US,D,20070226,000000,1823.05,1826.86,1752.63,1775.47,49.977677479995,0
+GYRE.US,D,20070227,000000,1748.86,1792.62,1697.46,1712.7,67.183107432122,0
+GYRE.US,D,20070228,000000,1712.7,1748.86,1697.46,1726.02,26.627451116391,0
+GYRE.US,D,20070301,000000,1712.7,1769.76,1712.7,1712.7,71.279638373105,0
+GYRE.US,D,20070302,000000,1737.39,1745.01,1695.55,1703.17,9.8316742583597,0
+GYRE.US,D,20070305,000000,1693.65,1765.95,1682.23,1758.34,32.772247527866,0
+GYRE.US,D,20070306,000000,1724.07,1767.85,1693.65,1718.4,76.605128596386,0
+GYRE.US,D,20070307,000000,1752.63,1752.63,1674.61,1691.74,58.990045550158,0
+GYRE.US,D,20070308,000000,1720.3,1748.86,1703.17,1712.7,32.772247527866,0
+GYRE.US,D,20070309,000000,1726.02,1746.91,1714.6,1724.07,12.289592822949,0
+GYRE.US,D,20070312,000000,1712.7,1745.01,1693.65,1714.6,45.061840350815,0
+GYRE.US,D,20070313,000000,1724.07,1735.53,1706.98,1710.79,18.844042328523,0
+GYRE.US,D,20070314,000000,1712.7,1764.06,1712.7,1743.16,24.988838739998,0
+GYRE.US,D,20070315,000000,1724.07,1741.26,1718.4,1733.64,23.759879457703,0
+GYRE.US,D,20070316,000000,1745.01,1745.01,1712.7,1731.69,16.795776858031,0
+GYRE.US,D,20070319,000000,1703.17,1720.3,1575.67,1617.55,198.68175063769,0
+GYRE.US,D,20070320,000000,1604.23,1609.95,1541.43,1541.43,88.485068325239,0
+GYRE.US,D,20070321,000000,1552.81,1577.58,1531.9,1564.26,21.301960893112,0
+GYRE.US,D,20070322,000000,1528.09,1547.14,1522.36,1531.9,21.301960893112,0
+GYRE.US,D,20070323,000000,1541.43,1562.35,1541.43,1547.14,11.470286634753,0
+GYRE.US,D,20070326,000000,1545.21,1545.21,1516.68,1522.36,20.482654704916,0
+GYRE.US,D,20070327,000000,1531.9,1560.45,1516.68,1541.43,112.24494778294,0
+GYRE.US,D,20070328,000000,1560.45,1566.15,1524.28,1564.26,59.399698644256,0
+GYRE.US,D,20070329,000000,1560.45,1569.96,1552.81,1552.81,6.5544495055731,0
+GYRE.US,D,20070330,000000,1560.45,1590.9,1533.81,1583.29,52.435596044585,0
+GYRE.US,D,20070402,000000,1590.9,1619.41,1590.9,1619.41,116.34147872392,0
+GYRE.US,D,20070403,000000,1634.65,1693.65,1600.38,1684.12,30.723982057374,0
+GYRE.US,D,20070404,000000,1695.55,1752.63,1569.96,1691.74,256.85248999965,0
+GYRE.US,D,20070405,000000,1632.75,1703.17,1541.43,1674.61,26.627451116391,0
+GYRE.US,D,20070409,000000,1689.84,1689.84,1674.61,1676.52,9.0123680701632,0
+GYRE.US,D,20070410,000000,1695.55,1703.17,1592.82,1665.12,10.241327352458,0
+GYRE.US,D,20070411,000000,1665.12,1703.17,1657.5,1703.17,179.42805521507,0
+GYRE.US,D,20070412,000000,1691.74,1703.17,1676.52,1695.55,20.482654704916,0
+GYRE.US,D,20070413,000000,1703.17,1703.17,1647.97,1689.84,33.181900621964,0
+GYRE.US,D,20070416,000000,1703.17,1703.17,1699.36,1699.36,8.1930618819666,0
+GYRE.US,D,20070417,000000,1684.12,1821.15,1672.72,1693.65,647.66154176945,0
+GYRE.US,D,20070418,000000,1765.95,1767.85,1731.69,1743.16,243.7435909885,0
+GYRE.US,D,20070419,000000,1745.01,1745.01,1716.49,1720.3,40.965309409832,0
+GYRE.US,D,20070420,000000,1764.06,1794.49,1735.53,1775.47,92.991252360316,0
+GYRE.US,D,20070423,000000,1790.71,1817.34,1769.76,1788.81,67.183107432122,0
+GYRE.US,D,20070424,000000,1805.94,1895.37,1788.81,1864.89,156.07782885146,0
+GYRE.US,D,20070425,000000,1864.89,1902.97,1783.09,1859.23,188.44042328523,0
+GYRE.US,D,20070426,000000,1824.96,1824.96,1743.16,1765.95,93.400905454418,0
+GYRE.US,D,20070427,000000,1779.28,1855.42,1779.28,1844.01,117.57043800622,0
+GYRE.US,D,20070430,000000,1830.67,1902.97,1830.67,1874.46,74.147210031796,0
+GYRE.US,D,20070501,000000,1880.13,1922.01,1788.81,1857.28,154.84886956916,0
+GYRE.US,D,20070502,000000,1861.14,1891.56,1792.62,1815.43,26.627451116391,0
+GYRE.US,D,20070503,000000,1847.8,1847.8,1807.83,1823.05,25.808144928194,0
+GYRE.US,D,20070504,000000,1842.09,1874.46,1788.81,1804.03,39.736350127537,0
+GYRE.US,D,20070507,000000,1792.62,1960.08,1628.94,1790.71,5182.9309465319,0
+GYRE.US,D,20070508,000000,1809.73,1809.73,1792.62,1802.1,16.386123763933,0
+GYRE.US,D,20070509,000000,1838.28,1838.28,1786.87,1802.1,24.169532551801,0
+GYRE.US,D,20070510,000000,1779.28,1817.34,1779.28,1815.43,23.350226363604,0
+GYRE.US,D,20070511,000000,1802.1,1811.65,1783.09,1783.09,12.289592822949,0
+GYRE.US,D,20070514,000000,1805.94,1805.94,1773.57,1788.81,46.700452727208,0
+GYRE.US,D,20070515,000000,1788.81,1830.67,1788.81,1790.71,68.002413620319,0
+GYRE.US,D,20070516,000000,1802.1,1817.34,1798.32,1807.83,91.762293078025,0
+GYRE.US,D,20070517,000000,1849.71,1864.89,1847.8,1859.23,34.410859904259,0
+GYRE.US,D,20070518,000000,1885.83,1901.07,1857.28,1863,45.061840350815,0
+GYRE.US,D,20070521,000000,1908.69,1908.69,1861.14,1864.89,234.32156982424,0
+GYRE.US,D,20070522,000000,1864.89,1893.46,1864.89,1882.08,41.784615598028,0
+GYRE.US,D,20070523,000000,1878.22,1883.92,1847.8,1847.8,80.292006443273,0
+GYRE.US,D,20070524,000000,1866.84,1902.97,1805.94,1805.94,43.423227974422,0
+GYRE.US,D,20070525,000000,1802.1,1823.05,1752.63,1786.87,37.688084657046,0
+GYRE.US,D,20070529,000000,1809.73,1874.46,1809.73,1874.46,102.82292661868,0
+GYRE.US,D,20070530,000000,1872.51,1872.51,1832.58,1864.89,10.650980446556,0
+GYRE.US,D,20070531,000000,1855.42,1895.37,1764.06,1764.06,127.40211226458,0
+GYRE.US,D,20070601,000000,1811.65,1893.46,1790.71,1870.6,72.918250749498,0
+GYRE.US,D,20070604,000000,1882.08,1918.2,1834.47,1857.28,62.267270302945,0
+GYRE.US,D,20070605,000000,1807.83,1832.58,1781.19,1807.83,27.037104210489,0
+GYRE.US,D,20070606,000000,1785,1897.26,1785,1826.86,22.121267081309,0
+GYRE.US,D,20070607,000000,1857.28,1904.88,1857.28,1868.74,21.301960893112,0
+GYRE.US,D,20070608,000000,1885.83,1916.29,1832.58,1872.51,96.678130207204,0
+GYRE.US,D,20070611,000000,1878.22,1878.22,1792.62,1792.62,55.712820797371,0
+GYRE.US,D,20070612,000000,1783.09,1800.21,1758.34,1758.34,65.954148149829,0
+GYRE.US,D,20070613,000000,1767.85,1788.81,1752.63,1788.81,46.29079963311,0
+GYRE.US,D,20070614,000000,1765.95,1805.94,1754.53,1804.03,26.627451116391,0
+GYRE.US,D,20070615,000000,1767.85,1798.32,1767.85,1779.28,12.289592822949,0
+GYRE.US,D,20070618,000000,1788.81,1823.05,1788.81,1796.43,38.507390845242,0
+GYRE.US,D,20070619,000000,1805.94,1805.94,1777.38,1788.81,21.301960893112,0
+GYRE.US,D,20070620,000000,1788.81,1788.81,1762.15,1764.06,9.8316742583597,0
+GYRE.US,D,20070621,000000,1785,1785,1710.79,1714.6,56.532126985568,0
+GYRE.US,D,20070622,000000,1727.92,1786.87,1727.92,1767.85,82.749925007863,0
+GYRE.US,D,20070625,000000,1786.87,1790.71,1756.48,1790.71,70.86998527901,0
+GYRE.US,D,20070626,000000,1800.21,1807.83,1722.21,1745.01,72.508597655403,0
+GYRE.US,D,20070627,000000,1758.34,1807.83,1750.72,1765.95,61.447964114748,0
+GYRE.US,D,20070628,000000,1786.87,1805.94,1756.48,1756.48,29.904675869177,0
+GYRE.US,D,20070629,000000,1764.06,1783.09,1720.3,1741.26,68.821719808515,0
+GYRE.US,D,20070702,000000,1741.26,1741.26,1674.61,1691.74,50.796983668192,0
+GYRE.US,D,20070703,000000,1686.03,1691.74,1674.61,1674.61,45.061840350815,0
+GYRE.US,D,20070705,000000,1684.12,1693.65,1672.72,1684.12,146.2461545931,0
+GYRE.US,D,20070706,000000,1672.72,1708.89,1657.5,1678.45,17.205429952129,0
+GYRE.US,D,20070709,000000,1686.03,1710.79,1663.21,1710.79,12.699245917048,0
+GYRE.US,D,20070710,000000,1722.21,1807.83,1701.27,1720.3,49.158371291799,0
+GYRE.US,D,20070711,000000,1722.21,1722.21,1703.17,1705.08,29.495022775079,0
+GYRE.US,D,20070712,000000,1693.65,1722.21,1682.23,1712.7,181.47632068555,0
+GYRE.US,D,20070713,000000,1741.26,1779.28,1724.07,1773.57,58.990045550158,0
+GYRE.US,D,20070716,000000,1765.95,1779.28,1741.26,1769.76,47.519758915405,0
+GYRE.US,D,20070717,000000,1786.87,1786.87,1718.4,1726.02,16.795776858031,0
+GYRE.US,D,20070718,000000,1722.21,1760.25,1703.17,1760.25,41.37496250393,0
+GYRE.US,D,20070719,000000,1741.26,1748.86,1731.69,1748.86,12.699245917048,0
+GYRE.US,D,20070720,000000,1735.53,1754.53,1724.07,1754.53,26.217798022292,0
+GYRE.US,D,20070723,000000,1741.26,1786.87,1722.21,1762.15,24.988838739998,0
+GYRE.US,D,20070724,000000,1771.66,1807.83,1754.53,1760.25,31.952941339669,0
+GYRE.US,D,20070725,000000,1777.38,1777.38,1724.07,1739.29,9.4220211642614,0
+GYRE.US,D,20070726,000000,1684.12,1729.83,1682.23,1712.7,44.242534162619,0
+GYRE.US,D,20070727,000000,2036.19,2350.18,1883.92,2053.32,3335.3954921485,0
+GYRE.US,D,20070730,000000,2036.19,2100.9,1885.83,2001.91,483.80030413011,0
+GYRE.US,D,20070731,000000,2041.9,2041.9,1887.73,1893.46,222.85128318949,0
+GYRE.US,D,20070801,000000,1874.46,1874.46,1746.91,1836.37,162.63227835703,0
+GYRE.US,D,20070802,000000,1836.37,1977.21,1836.37,1912.5,257.26214309374,0
+GYRE.US,D,20070803,000000,1939.12,1990.54,1836.37,1836.37,236.77948838883,0
+GYRE.US,D,20070806,000000,1866.84,1866.84,1809.73,1811.65,83.569231196059,0
+GYRE.US,D,20070807,000000,1847.8,1849.71,1798.32,1807.83,59.809351738355,0
+GYRE.US,D,20070808,000000,1844.01,1853.52,1779.28,1788.81,90.942986889828,0
+GYRE.US,D,20070809,000000,1800.21,1809.73,1731.69,1775.47,131.08899011146,0
+GYRE.US,D,20070810,000000,1739.29,1760.25,1693.65,1693.65,104.46153899507,0
+GYRE.US,D,20070813,000000,1735.53,1817.34,1706.98,1712.7,122.89592822949,0
+GYRE.US,D,20070814,000000,1705.08,1750.72,1680.34,1703.17,72.098944561301,0
+GYRE.US,D,20070815,000000,1708.89,1748.86,1674.61,1674.61,37.688084657046,0
+GYRE.US,D,20070816,000000,1682.23,1750.72,1657.5,1727.92,83.159578101958,0
+GYRE.US,D,20070817,000000,1727.92,1754.53,1718.4,1739.29,28.675716586883,0
+GYRE.US,D,20070820,000000,1756.48,1773.57,1756.48,1769.76,23.350226363604,0
+GYRE.US,D,20070821,000000,1790.71,1895.37,1777.38,1817.34,139.28205199343,0
+GYRE.US,D,20070822,000000,1813.53,1895.37,1807.83,1815.43,29.495022775079,0
+GYRE.US,D,20070823,000000,1834.47,1849.71,1802.1,1807.83,24.169532551801,0
+GYRE.US,D,20070824,000000,1807.83,1809.73,1788.81,1788.81,11.060633540654,0
+GYRE.US,D,20070827,000000,1786.87,1840.18,1786.87,1800.21,19.253695422621,0
+GYRE.US,D,20070828,000000,1813.53,1819.26,1802.1,1819.26,9.8316742583597,0
+GYRE.US,D,20070829,000000,1807.83,1807.83,1794.49,1794.49,7.3737556937694,0
+GYRE.US,D,20070830,000000,1832.58,1836.37,1752.63,1754.53,31.133635151472,0
+GYRE.US,D,20070831,000000,1769.76,1853.52,1767.85,1838.28,67.592760526224,0
+GYRE.US,D,20070904,000000,1840.18,1855.42,1807.83,1807.83,54.483861515077,0
+GYRE.US,D,20070905,000000,1815.43,1821.15,1800.21,1800.21,5.3254902232782,0
+GYRE.US,D,20070906,000000,1800.21,1880.13,1800.21,1880.13,63.086576491142,0
+GYRE.US,D,20070907,000000,1855.42,1893.46,1781.19,1809.73,74.966516219993,0
+GYRE.US,D,20070910,000000,1838.28,1838.28,1805.94,1807.83,38.507390845242,0
+GYRE.US,D,20070911,000000,1802.1,1805.94,1760.25,1788.81,30.314328963276,0
+GYRE.US,D,20070912,000000,1786.87,1805.94,1769.76,1777.38,30.314328963276,0
+GYRE.US,D,20070913,000000,1777.38,1777.38,1712.7,1726.02,38.097737751144,0
+GYRE.US,D,20070914,000000,1746.91,1815.43,1720.3,1786.87,54.483861515077,0
+GYRE.US,D,20070917,000000,1790.71,1811.65,1790.71,1800.21,7.3737556937694,0
+GYRE.US,D,20070918,000000,1792.62,1792.62,1741.26,1748.86,34.410859904259,0
+GYRE.US,D,20070919,000000,1743.16,1743.16,1714.6,1743.16,66.773454338027,0
+GYRE.US,D,20070920,000000,1750.72,1769.76,1724.07,1729.83,49.977677479995,0
+GYRE.US,D,20070921,000000,1743.16,1745.01,1695.55,1701.27,43.423227974422,0
+GYRE.US,D,20070924,000000,1712.7,1718.4,1697.46,1708.89,21.711613987211,0
+GYRE.US,D,20070925,000000,1735.53,1748.86,1693.65,1722.21,20.892307799014,0
+GYRE.US,D,20070926,000000,1748.86,1748.86,1714.6,1743.16,3.2772247527866,0
+GYRE.US,D,20070927,000000,1731.69,1741.26,1695.55,1697.46,22.121267081309,0
+GYRE.US,D,20070928,000000,1699.36,1710.79,1699.36,1710.79,1.2289592822949,0
+GYRE.US,D,20071001,000000,1710.79,1748.86,1710.79,1748.86,34.410859904259,0
+GYRE.US,D,20071002,000000,1765.95,1855.42,1765.95,1855.42,55.712820797371,0
+GYRE.US,D,20071003,000000,1855.42,1855.42,1800.21,1807.83,51.616289856388,0
+GYRE.US,D,20071004,000000,1798.32,1809.73,1794.49,1807.83,44.652187256717,0
+GYRE.US,D,20071005,000000,1844.01,1868.74,1807.83,1824.96,46.29079963311,0
+GYRE.US,D,20071008,000000,1842.09,1845.9,1842.09,1844.01,65.134841961633,0
+GYRE.US,D,20071009,000000,1845.9,1855.42,1617.55,1689.84,240.46636623571,0
+GYRE.US,D,20071010,000000,1579.48,1849.71,1579.48,1845.9,399.41176674587,0
+GYRE.US,D,20071011,000000,1845.9,1857.28,1811.65,1836.37,62.267270302945,0
+GYRE.US,D,20071012,000000,1836.37,1836.37,1800.21,1807.83,30.723982057374,0
+GYRE.US,D,20071015,000000,1809.73,1830.67,1802.1,1830.67,27.856410398686,0
+GYRE.US,D,20071016,000000,1845.9,1847.8,1805.94,1834.47,78.65339406688,0
+GYRE.US,D,20071017,000000,1828.77,1828.77,1826.86,1828.77,10.650980446556,0
+GYRE.US,D,20071018,000000,1826.86,1834.47,1817.34,1834.47,20.073001610818,0
+GYRE.US,D,20071019,000000,1826.86,1840.18,1826.86,1826.86,29.904675869177,0
+GYRE.US,D,20071022,000000,1826.86,1832.58,1813.53,1832.58,23.759879457703,0
+GYRE.US,D,20071023,000000,1847.8,1847.8,1819.26,1823.05,54.074208420978,0
+GYRE.US,D,20071024,000000,1815.43,1845.9,1790.71,1826.86,40.965309409832,0
+GYRE.US,D,20071025,000000,1851.61,1851.61,1815.43,1830.67,38.507390845242,0
+GYRE.US,D,20071026,000000,1764.06,1830.67,1764.06,1830.67,150.75233862818,0
+GYRE.US,D,20071029,000000,1855.42,1855.42,1817.34,1821.15,38.507390845242,0
+GYRE.US,D,20071030,000000,1807.83,1807.83,1712.7,1724.07,47.929412009504,0
+GYRE.US,D,20071031,000000,1769.76,1788.81,1769.76,1788.81,9.0123680701632,0
+GYRE.US,D,20071101,000000,1779.28,1783.09,1746.91,1758.34,29.085369680981,0
+GYRE.US,D,20071102,000000,1777.38,1788.81,1760.25,1788.81,21.301960893112,0
+GYRE.US,D,20071105,000000,1807.83,1844.01,1786.87,1830.67,611.20241639469,0
+GYRE.US,D,20071106,000000,1836.37,1836.37,1775.47,1788.81,19.253695422621,0
+GYRE.US,D,20071107,000000,1788.81,1805.94,1781.19,1805.94,1417.8093586743,0
+GYRE.US,D,20071108,000000,1798.32,1809.73,1790.71,1796.43,47.110105821307,0
+GYRE.US,D,20071109,000000,1754.53,1855.42,1716.49,1855.42,230.63469197735,0
+GYRE.US,D,20071112,000000,1863,1864.89,1823.05,1864.89,153.21025719277,0
+GYRE.US,D,20071113,000000,1847.8,1847.8,1792.62,1832.58,25.398491834096,0
+GYRE.US,D,20071114,000000,1830.67,1855.42,1807.83,1855.42,39.326697033439,0
+GYRE.US,D,20071115,000000,1845.9,1922.01,1826.86,1887.73,92.581599266221,0
+GYRE.US,D,20071116,000000,1845.9,1866.84,1838.28,1853.52,19.663348516719,0
+GYRE.US,D,20071119,000000,1842.09,1902.97,1834.47,1866.84,39.736350127537,0
+GYRE.US,D,20071120,000000,1838.28,1845.9,1802.1,1826.86,40.146003221635,0
+GYRE.US,D,20071121,000000,1798.32,1815.43,1788.81,1807.83,38.917043939341,0
+GYRE.US,D,20071123,000000,1796.43,1800.21,1785,1786.87,7.3737556937694,0
+GYRE.US,D,20071126,000000,1811.65,1826.86,1807.83,1809.73,44.652187256717,0
+GYRE.US,D,20071127,000000,1823.05,1826.86,1796.43,1811.65,38.917043939341,0
+GYRE.US,D,20071128,000000,1807.83,1821.15,1800.21,1807.83,412.9303188511,0
+GYRE.US,D,20071129,000000,1790.71,1859.23,1790.71,1804.03,554.67028940912,0
+GYRE.US,D,20071130,000000,1828.77,1855.42,1764.06,1826.86,308.87843295013,0
+GYRE.US,D,20071203,000000,1657.5,1697.46,1294.02,1524.28,444.88326019078,0
+GYRE.US,D,20071204,000000,1556.64,1617.55,1537.59,1602.33,68.002413620319,0
+GYRE.US,D,20071205,000000,1617.55,1655.59,1609.95,1655.59,53.254902232782,0
+GYRE.US,D,20071206,000000,1649.88,1663.21,1628.94,1651.78,63.49622958524,0
+GYRE.US,D,20071207,000000,1644.18,1729.83,1644.18,1729.83,47.519758915405,0
+GYRE.US,D,20071210,000000,1727.92,1727.92,1672.72,1720.3,31.133635151472,0
+GYRE.US,D,20071211,000000,1724.07,1745.01,1714.6,1745.01,41.784615598028,0
+GYRE.US,D,20071212,000000,1746.91,1750.72,1741.26,1750.72,9.4220211642614,0
+GYRE.US,D,20071213,000000,1764.06,1769.76,1760.25,1762.15,4.0965309409832,0
+GYRE.US,D,20071214,000000,1762.15,1762.15,1701.27,1703.17,31.54328824557,0
+GYRE.US,D,20071217,000000,1703.17,1727.92,1701.27,1703.17,16.795776858031,0
+GYRE.US,D,20071218,000000,1701.27,1701.27,1619.41,1655.59,39.326697033439,0
+GYRE.US,D,20071219,000000,1640.37,1665.12,1619.41,1619.41,16.386123763933,0
+GYRE.US,D,20071220,000000,1617.55,1628.94,1594.72,1609.95,38.507390845242,0
+GYRE.US,D,20071221,000000,1598.47,1623.22,1598.47,1623.22,31.133635151472,0
+GYRE.US,D,20071224,000000,1608,1608,1594.72,1598.47,5.7351433173765,0
+GYRE.US,D,20071226,000000,1625.13,1634.65,1594.72,1627.03,31.54328824557,0
+GYRE.US,D,20071227,000000,1587.09,1615.6,1587.09,1602.33,23.759879457703,0
+GYRE.US,D,20071228,000000,1627.03,1634.65,1571.86,1573.77,39.736350127537,0
+GYRE.US,D,20071231,000000,1606.09,1606.09,1564.26,1571.86,18.844042328523,0
+GYRE.US,D,20080102,000000,1571.86,1617.55,1522.36,1566.15,1181.0298702855,0
+GYRE.US,D,20080103,000000,1524.28,1537.59,1510.96,1533.81,49.568024385897,0
+GYRE.US,D,20080104,000000,1537.59,1543.3,1537.59,1539.52,4.9158371291799,0
+GYRE.US,D,20080107,000000,1526.19,1526.19,1497.64,1505.25,472.73967058946,0
+GYRE.US,D,20080108,000000,1528.09,1560.45,1503.34,1539.52,20.482654704916,0
+GYRE.US,D,20080109,000000,1537.59,1545.21,1476.73,1476.73,56.941780079667,0
+GYRE.US,D,20080110,000000,1482.4,1493.82,1461.51,1465.31,20.073001610818,0
+GYRE.US,D,20080111,000000,1467.17,1490.01,1427.23,1446.27,75.785822408189,0
+GYRE.US,D,20080114,000000,1431.04,1469.12,1417.71,1427.23,27.856410398686,0
+GYRE.US,D,20080115,000000,1408.21,1429.16,1356.81,1373.94,208.92307799014,0
+GYRE.US,D,20080116,000000,1394.89,1396.77,1339.71,1351.09,137.23378652294,0
+GYRE.US,D,20080117,000000,1337.81,1362.52,1337.81,1347.28,151.16199172228,0
+GYRE.US,D,20080118,000000,1366.33,1366.33,1333.96,1349.19,64.725188867535,0
+GYRE.US,D,20080122,000000,1297.83,1351.09,1295.92,1351.09,98.316742583597,0
+GYRE.US,D,20080123,000000,1332.1,1351.09,1313.07,1341.57,73.3279038436,0
+GYRE.US,D,20080124,000000,1343.53,1351.09,1341.57,1347.28,677.15656454452,0
+GYRE.US,D,20080125,000000,1339.71,1351.09,1339.71,1351.09,17.205429952129,0
+GYRE.US,D,20080128,000000,1351.09,1358.71,1341.57,1351.09,151.57164481638,0
+GYRE.US,D,20080129,000000,1351.09,1354.91,1337.81,1351.09,38.917043939341,0
+GYRE.US,D,20080130,000000,1351.09,1351.09,1341.57,1347.28,43.83288106852,0
+GYRE.US,D,20080131,000000,1343.53,1349.19,1318.78,1318.78,58.58039245606,0
+GYRE.US,D,20080201,000000,1341.57,1351.09,1318.78,1320.68,239.64706004752,0
+GYRE.US,D,20080204,000000,1313.07,1351.09,1313.07,1341.57,16.386123763933,0
+GYRE.US,D,20080205,000000,1316.87,1316.87,1316.87,1316.87,0.40965309409832,0
+GYRE.US,D,20080206,000000,1313.07,1333.96,1313.07,1333.96,7.7834087878684,0
+GYRE.US,D,20080207,000000,1297.83,1351.09,1297.83,1332.1,52.025942950487,0
+GYRE.US,D,20080208,000000,1320.68,1351.09,1320.68,1341.57,9.4220211642614,0
+GYRE.US,D,20080211,000000,1351.09,1351.09,1295.92,1341.57,779.160184975,0
+GYRE.US,D,20080212,000000,1351.09,1423.42,1349.19,1423.42,721.39909870713,0
+GYRE.US,D,20080213,000000,1411.99,1463.41,1377.75,1450.08,57.761086267863,0
+GYRE.US,D,20080214,000000,1461.51,1499.54,1461.51,1499.54,21.301960893112,0
+GYRE.US,D,20080215,000000,1507.15,1522.36,1503.34,1522.36,57.761086267863,0
+GYRE.US,D,20080219,000000,1543.3,1617.55,1531.9,1590.9,93.400905454418,0
+GYRE.US,D,20080220,000000,1598.47,1638.45,1598.47,1615.6,28.675716586883,0
+GYRE.US,D,20080221,000000,1608,1608,1587.09,1587.09,17.205429952129,0
+GYRE.US,D,20080222,000000,1583.29,1583.29,1550.92,1550.92,22.530920175408,0
+GYRE.US,D,20080225,000000,1529.98,1625.13,1522.36,1564.26,15.157164481638,0
+GYRE.US,D,20080226,000000,1568.05,1575.67,1507.15,1560.45,49.568024385897,0
+GYRE.US,D,20080227,000000,1577.58,1579.48,1571.86,1575.67,10.650980446556,0
+GYRE.US,D,20080228,000000,1587.09,1587.09,1537.59,1537.59,18.434389234425,0
+GYRE.US,D,20080229,000000,1533.81,1533.81,1505.25,1505.25,45.061840350815,0
+GYRE.US,D,20080303,000000,1528.09,1541.43,1512.87,1512.87,12.699245917048,0
+GYRE.US,D,20080304,000000,1512.87,1512.87,1509.06,1509.06,6.9641025996712,0
+GYRE.US,D,20080305,000000,1526.19,1533.81,1495.73,1512.87,68.821719808515,0
+GYRE.US,D,20080306,000000,1528.09,1531.9,1512.87,1531.9,14.74751138754,0
+GYRE.US,D,20080307,000000,1522.36,1528.09,1503.34,1514.77,22.940573269506,0
+GYRE.US,D,20080310,000000,1514.77,1514.77,1484.35,1486.21,60.219004832453,0
+GYRE.US,D,20080311,000000,1484.35,1486.21,1476.73,1476.73,6.1447964114748,0
+GYRE.US,D,20080312,000000,1474.78,1476.73,1467.17,1467.17,31.54328824557,0
+GYRE.US,D,20080313,000000,1444.36,1467.17,1423.42,1425.33,55.303167703273,0
+GYRE.US,D,20080314,000000,1438.65,1446.27,1417.71,1427.23,184.34389234425,0
+GYRE.US,D,20080317,000000,1408.21,1408.21,1385.36,1385.36,26.217798022292,0
+GYRE.US,D,20080318,000000,1408.21,1465.31,1408.21,1427.23,130.26968392327,0
+GYRE.US,D,20080319,000000,1427.23,1427.23,1372.04,1387.27,115.93182562983,0
+GYRE.US,D,20080320,000000,1375.84,1400.6,1375.84,1389.18,15.157164481638,0
+GYRE.US,D,20080324,000000,1385.36,1389.18,1372.04,1389.18,23.350226363604,0
+GYRE.US,D,20080325,000000,1423.42,1425.33,1373.94,1391.08,54.074208420978,0
+GYRE.US,D,20080326,000000,1400.6,1425.33,1383.46,1391.08,34.820512998357,0
+GYRE.US,D,20080327,000000,1389.18,1425.33,1381.56,1392.99,128.63107154688,0
+GYRE.US,D,20080328,000000,1392.99,1425.33,1385.36,1385.36,15.157164481638,0
+GYRE.US,D,20080331,000000,1389.18,1406.31,1387.27,1394.89,16.795776858031,0
+GYRE.US,D,20080401,000000,1411.99,1438.65,1411.99,1436.75,31.133635151472,0
+GYRE.US,D,20080402,000000,1427.23,1427.23,1419.62,1425.33,6.1447964114748,0
+GYRE.US,D,20080403,000000,1425.33,1425.33,1425.33,1425.33,0.40965309409832,0
+GYRE.US,D,20080404,000000,1411.99,1411.99,1402.5,1402.5,9.4220211642614,0
+GYRE.US,D,20080407,000000,1398.7,1398.7,1356.81,1364.42,14.337858293441,0
+GYRE.US,D,20080408,000000,1370.13,1379.65,1360.62,1379.65,7.3737556937694,0
+GYRE.US,D,20080409,000000,1366.33,1377.75,1356.81,1356.81,6.9641025996712,0
+GYRE.US,D,20080410,000000,1351.09,1375.84,1351.09,1375.84,1.6386123763933,0
+GYRE.US,D,20080411,000000,1423.42,1491.97,1398.7,1398.7,11.060633540654,0
+GYRE.US,D,20080414,000000,1391.08,1391.08,1389.18,1389.18,5.7351433173765,0
+GYRE.US,D,20080415,000000,1381.56,1503.34,1353.05,1455.79,117.98009110031,0
+GYRE.US,D,20080416,000000,1429.16,1442.46,1427.23,1429.16,30.723982057374,0
+GYRE.US,D,20080417,000000,1400.6,1408.21,1377.75,1389.18,31.133635151472,0
+GYRE.US,D,20080418,000000,1434.85,1434.85,1364.42,1375.84,53.254902232782,0
+GYRE.US,D,20080421,000000,1353.05,1389.18,1353.05,1389.18,125.35384679409,0
+GYRE.US,D,20080422,000000,1391.08,1419.62,1370.13,1394.89,33.591553716062,0
+GYRE.US,D,20080423,000000,1425.33,1425.33,1381.56,1389.18,115.93182562983,0
+GYRE.US,D,20080424,000000,1387.27,1471.02,1387.27,1471.02,72.508597655403,0
+GYRE.US,D,20080425,000000,1427.23,1427.23,1387.27,1423.42,36.049472280652,0
+GYRE.US,D,20080428,000000,1385.36,1394.89,1385.36,1394.89,1.2289592822949,0
+GYRE.US,D,20080429,000000,1413.93,1413.93,1398.7,1398.7,1.6386123763933,0
+GYRE.US,D,20080430,000000,1417.71,1417.71,1406.31,1406.31,22.530920175408,0
+GYRE.US,D,20080501,000000,1398.7,1404.38,1313.07,1368.23,88.485068325239,0
+GYRE.US,D,20080502,000000,1379.65,1383.46,1372.04,1383.46,18.434389234425,0
+GYRE.US,D,20080505,000000,1408.21,1425.33,1391.08,1391.08,21.301960893112,0
+GYRE.US,D,20080506,000000,1406.31,1406.31,1385.36,1402.5,7.3737556937694,0
+GYRE.US,D,20080507,000000,1402.5,1408.21,1389.18,1406.31,87.665762137042,0
+GYRE.US,D,20080508,000000,1408.21,1474.78,1389.18,1411.99,22.530920175408,0
+GYRE.US,D,20080509,000000,1423.42,1423.42,1379.65,1389.18,441.19638234389,0
+GYRE.US,D,20080512,000000,1411.99,1411.99,1389.18,1392.99,5.3254902232782,0
+GYRE.US,D,20080513,000000,1413.93,1427.23,1402.5,1408.21,10.650980446556,0
+GYRE.US,D,20080514,000000,1425.33,1425.33,1425.33,1425.33,0.40965309409832,0
+GYRE.US,D,20080515,000000,1410.09,1446.27,1410.09,1446.27,17.205429952129,0
+GYRE.US,D,20080516,000000,1465.31,1482.4,1448.17,1482.4,14.337858293441,0
+GYRE.US,D,20080519,000000,1503.34,1503.34,1436.75,1451.99,72.508597655403,0
+GYRE.US,D,20080520,000000,1440.56,1446.27,1425.33,1434.85,22.530920175408,0
+GYRE.US,D,20080521,000000,1446.27,1486.21,1446.27,1463.41,15.566817575736,0
+GYRE.US,D,20080522,000000,1444.36,1446.27,1444.36,1446.27,1.2289592822949,0
+GYRE.US,D,20080523,000000,1457.7,1459.56,1457.7,1459.56,1.6386123763933,0
+GYRE.US,D,20080527,000000,1480.5,1495.73,1381.56,1383.46,38.917043939341,0
+GYRE.US,D,20080528,000000,1488.11,1488.11,1370.13,1476.73,25.398491834096,0
+GYRE.US,D,20080529,000000,1463.41,1554.75,1463.41,1512.87,48.339065103602,0
+GYRE.US,D,20080530,000000,1541.43,1568.05,1478.64,1518.57,180.24736140326,0
+GYRE.US,D,20080602,000000,1457.7,1503.34,1457.7,1503.34,6.5544495055731,0
+GYRE.US,D,20080603,000000,1564.26,1617.55,1427.23,1440.56,158.94540051015,0
+GYRE.US,D,20080604,000000,1497.64,1503.34,1448.17,1486.21,74.147210031796,0
+GYRE.US,D,20080605,000000,1495.73,1495.73,1451.99,1463.41,9.8316742583597,0
+GYRE.US,D,20080606,000000,1442.46,1450.08,1427.23,1450.08,16.795776858031,0
+GYRE.US,D,20080609,000000,1434.85,1486.21,1419.62,1482.4,51.20663676229,0
+GYRE.US,D,20080610,000000,1486.21,1503.34,1410.09,1474.78,271.60000138719,0
+GYRE.US,D,20080611,000000,1451.99,1520.47,1451.99,1480.5,55.303167703273,0
+GYRE.US,D,20080612,000000,1467.17,1499.54,1444.36,1474.78,38.097737751144,0
+GYRE.US,D,20080613,000000,1503.34,1503.34,1488.11,1503.34,28.266063492784,0
+GYRE.US,D,20080616,000000,1482.4,1503.34,1408.21,1480.5,42.194268692127,0
+GYRE.US,D,20080617,000000,1491.97,1503.34,1427.23,1465.31,93.400905454418,0
+GYRE.US,D,20080618,000000,1429.16,1503.34,1427.23,1427.23,66.363801243928,0
+GYRE.US,D,20080619,000000,1457.7,1482.4,1427.23,1444.36,40.965309409832,0
+GYRE.US,D,20080620,000000,1476.73,1476.73,1391.08,1419.62,111.01598850065,0
+GYRE.US,D,20080623,000000,1451.99,1471.02,1381.56,1402.5,84.388537384256,0
+GYRE.US,D,20080624,000000,1429.16,1451.99,1379.65,1391.08,31.54328824557,0
+GYRE.US,D,20080625,000000,1404.38,1471.02,1381.56,1383.46,116.34147872392,0
+GYRE.US,D,20080626,000000,1389.18,1465.31,1381.56,1381.56,83.569231196059,0
+GYRE.US,D,20080627,000000,1389.18,1442.46,1358.71,1360.62,9440.4555534956,0
+GYRE.US,D,20080630,000000,1358.71,1427.23,1358.71,1383.46,234.73122291834,0
+GYRE.US,D,20080701,000000,1389.18,1400.6,1345.44,1373.94,585.3942714665,0
+GYRE.US,D,20080702,000000,1343.53,1463.41,1332.1,1351.09,342.87963976029,0
+GYRE.US,D,20080703,000000,1389.18,1417.71,1358.71,1400.6,129.04072464097,0
+GYRE.US,D,20080707,000000,1408.21,1423.42,1381.56,1400.6,403.91795078094,0
+GYRE.US,D,20080708,000000,1408.21,1493.82,1389.18,1493.82,372.78431562947,0
+GYRE.US,D,20080709,000000,1491.97,1503.34,1432.94,1434.85,102.41327352458,0
+GYRE.US,D,20080710,000000,1431.04,1514.77,1431.04,1465.31,144.6075422167,0
+GYRE.US,D,20080711,000000,1457.7,1465.31,1392.99,1446.27,124.53454060589,0
+GYRE.US,D,20080714,000000,1455.79,1465.31,1411.99,1446.27,377.70015275865,0
+GYRE.US,D,20080715,000000,1438.65,1455.79,1389.18,1440.56,156.48748194556,0
+GYRE.US,D,20080716,000000,1448.17,1448.17,1410.09,1446.27,269.96138901079,0
+GYRE.US,D,20080717,000000,1453.89,1503.34,1410.09,1455.79,111.01598850065,0
+GYRE.US,D,20080718,000000,1453.89,1457.7,1434.85,1436.75,123.7152344177,0
+GYRE.US,D,20080721,000000,1436.75,1444.36,1429.16,1438.65,37.278431562947,0
+GYRE.US,D,20080722,000000,1431.04,1503.34,1431.04,1503.34,251.52699977637,0
+GYRE.US,D,20080723,000000,1497.64,1503.34,1486.21,1499.54,33.591553716062,0
+GYRE.US,D,20080724,000000,1497.64,1503.34,1491.97,1503.34,91.762293078025,0
+GYRE.US,D,20080725,000000,1499.54,1503.34,1488.11,1488.11,107.73876374786,0
+GYRE.US,D,20080728,000000,1480.5,1503.34,1480.5,1501.44,74.966516219993,0
+GYRE.US,D,20080729,000000,1522.36,1587.09,1512.87,1573.77,189.25972947343,0
+GYRE.US,D,20080730,000000,1587.09,1750.72,1587.09,1750.72,132.31794939376,0
+GYRE.US,D,20080731,000000,1735.53,1762.15,1693.65,1727.92,173.69291189769,0
+GYRE.US,D,20080801,000000,1587.09,1655.59,1522.36,1647.97,250.29804049408,0
+GYRE.US,D,20080804,000000,1647.97,1684.12,1600.38,1647.97,193.7659135085,0
+GYRE.US,D,20080805,000000,1705.08,1705.08,1486.21,1668.9,418.25580907439,0
+GYRE.US,D,20080806,000000,1748.86,1807.83,1598.47,1794.49,192.53695422621,0
+GYRE.US,D,20080807,000000,1792.62,1807.83,1735.53,1807.83,132.72760248786,0
+GYRE.US,D,20080808,000000,1807.83,1874.46,1743.16,1855.42,295.76953393899,0
+GYRE.US,D,20080811,000000,1859.23,1902.97,1824.96,1902.97,164.27089073343,0
+GYRE.US,D,20080812,000000,1902.97,1902.97,1845.9,1897.26,129.86003082917,0
+GYRE.US,D,20080813,000000,1899.16,1902.97,1882.08,1901.07,144.6075422167,0
+GYRE.US,D,20080814,000000,1870.6,1902.97,1804.03,1902.97,141.73997055802,0
+GYRE.US,D,20080815,000000,1923.91,1923.91,1883.92,1895.37,289.62473752751,0
+GYRE.US,D,20080818,000000,1864.89,1904.88,1826.86,1901.07,119.20905038261,0
+GYRE.US,D,20080819,000000,1866.84,1906.78,1779.28,1902.97,124.94419369999,0
+GYRE.US,D,20080820,000000,1902.97,1902.97,1842.09,1893.46,68.821719808515,0
+GYRE.US,D,20080821,000000,1895.37,1895.37,1804.03,1804.03,104.46153899507,0
+GYRE.US,D,20080822,000000,1802.1,1836.37,1802.1,1832.58,129.45037773507,0
+GYRE.US,D,20080825,000000,1834.47,1845.9,1762.15,1783.09,72.918250749498,0
+GYRE.US,D,20080826,000000,1777.38,1777.38,1699.36,1708.89,66.363801243928,0
+GYRE.US,D,20080827,000000,1710.79,1712.7,1701.27,1712.7,89.304374513435,0
+GYRE.US,D,20080828,000000,1712.7,1783.09,1686.03,1769.76,168.36742167441,0
+GYRE.US,D,20080829,000000,1771.66,1771.66,1687.93,1741.26,144.6075422167,0
+GYRE.US,D,20080902,000000,1785,1859.23,1729.83,1743.16,83.159578101958,0
+GYRE.US,D,20080903,000000,1703.17,1807.83,1703.17,1794.49,129.04072464097,0
+GYRE.US,D,20080904,000000,1788.81,1788.81,1628.94,1686.03,146.6558076872,0
+GYRE.US,D,20080905,000000,1623.22,1661.28,1592.82,1592.82,95.858824019007,0
+GYRE.US,D,20080908,000000,1627.03,1767.85,1531.9,1627.03,110.60633540654,0
+GYRE.US,D,20080909,000000,1636.54,1636.54,1617.55,1619.41,168.36742167441,0
+GYRE.US,D,20080910,000000,1617.55,1800.21,1581.39,1796.43,249.88838739998,0
+GYRE.US,D,20080911,000000,1798.32,1805.94,1705.08,1729.83,193.35626041441,0
+GYRE.US,D,20080912,000000,1750.72,1777.38,1689.84,1729.83,137.64343961704,0
+GYRE.US,D,20080915,000000,1765.95,1786.87,1609.95,1609.95,135.18552105245,0
+GYRE.US,D,20080916,000000,1113.24,1122.75,808.782,1118.95,775.88296022221,0
+GYRE.US,D,20080917,000000,1079.01,1090.38,789.741,789.741,224.48989556588,0
+GYRE.US,D,20080918,000000,852.526,1082.77,732.645,1082.77,514.52428618749,0
+GYRE.US,D,20080919,000000,1130.37,1130.37,989.541,1092.29,1523.9095100457,0
+GYRE.US,D,20080922,000000,1077.06,1111.33,966.699,1052.35,150.75233862818,0
+GYRE.US,D,20080923,000000,1050.45,1111.33,951.46,1021.89,167.54811548621,0
+GYRE.US,D,20080924,000000,1019.99,1090.38,999.069,1018.1,50.796983668192,0
+GYRE.US,D,20080925,000000,1033.31,1280.7,995.251,1202.65,296.58884012718,0
+GYRE.US,D,20080926,000000,1193.18,1193.18,1117.04,1139.87,174.51221808589,0
+GYRE.US,D,20080929,000000,1137.98,1141.8,1046.64,1111.33,119.20905038261,0
+GYRE.US,D,20080930,000000,1122.75,1122.75,1054.25,1105.62,404.73725696914,0
+GYRE.US,D,20081001,000000,1118.95,1118.95,1044.73,1071.39,158.12609432195,0
+GYRE.US,D,20081002,000000,1065.68,1132.25,1042.83,1094.19,333.45761859603,0
+GYRE.US,D,20081003,000000,1107.52,1170.33,1039.02,1061.88,86.436802854744,0
+GYRE.US,D,20081006,000000,1046.64,1177.95,1046.64,1107.52,174.51221808589,0
+GYRE.US,D,20081007,000000,1122.75,1162.72,951.46,951.46,233.50226363604,0
+GYRE.US,D,20081008,000000,962.938,999.069,843.006,843.006,229.40573269506,0
+GYRE.US,D,20081009,000000,856.333,856.333,447.183,536.649,290.44404371571,0
+GYRE.US,D,20081010,000000,521.416,1044.73,445.279,1000.97,302.73363653866,0
+GYRE.US,D,20081013,000000,1077.06,1090.38,1000.97,1075.2,454.71493444913,0
+GYRE.US,D,20081014,000000,1103.72,1103.72,983.83,983.83,93.810558548513,0
+GYRE.US,D,20081015,000000,972.409,1039.02,616.546,643.203,161.40331907474,0
+GYRE.US,D,20081016,000000,666.051,1056.17,666.051,964.795,220.39336462489,0
+GYRE.US,D,20081017,000000,919.143,953.364,854.43,854.43,278.15445089276,0
+GYRE.US,D,20081020,000000,877.279,1016.17,856.333,928.665,83.569231196059,0
+GYRE.US,D,20081021,000000,921.046,999.069,860.142,928.665,106.50980446556,0
+GYRE.US,D,20081022,000000,911.527,964.795,856.333,863.95,79.472700255077,0
+GYRE.US,D,20081023,000000,871.566,970.506,856.333,913.431,103.23257971278,0
+GYRE.US,D,20081024,000000,852.526,924.855,852.526,871.566,56.12247389147,0
+GYRE.US,D,20081027,000000,860.142,945.75,803.07,824.014,139.69170508753,0
+GYRE.US,D,20081028,000000,833.485,987.637,801.166,962.938,213.42926202523,0
+GYRE.US,D,20081029,000000,968.602,985.734,882.966,884.895,88.485068325239,0
+GYRE.US,D,20081030,000000,903.912,981.927,875.35,980.023,104.46153899507,0
+GYRE.US,D,20081031,000000,978.12,1141.8,951.46,1126.56,165.90950310982,0
+GYRE.US,D,20081103,000000,1126.56,1157.03,947.7,1079.01,118.79939728851,0
+GYRE.US,D,20081104,000000,1132.25,1132.25,1012.39,1065.68,77.834087878684,0
+GYRE.US,D,20081105,000000,1054.25,1065.68,926.76,928.665,96.268477113102,0
+GYRE.US,D,20081106,000000,1039.02,1039.02,803.07,804.924,94.220211642614,0
+GYRE.US,D,20081107,000000,1136.08,1136.08,846.814,976.216,103.64223280688,0
+GYRE.US,D,20081110,000000,995.251,1046.64,884.895,898.198,57.351433173765,0
+GYRE.US,D,20081111,000000,896.295,938.136,879.183,881.062,59.809351738355,0
+GYRE.US,D,20081112,000000,873.471,873.471,763.084,763.084,98.726395677692,0
+GYRE.US,D,20081113,000000,764.988,970.506,723.124,881.062,93.400905454418,0
+GYRE.US,D,20081114,000000,867.733,907.719,709.795,709.795,65.134841961633,0
+GYRE.US,D,20081117,000000,705.987,835.39,705.987,717.411,57.351433173765,0
+GYRE.US,D,20081118,000000,717.411,778.317,530.937,534.745,159.76470669834,0
+GYRE.US,D,20081119,000000,557.593,591.817,430.047,430.047,131.49864320556,0
+GYRE.US,D,20081120,000000,502.401,502.401,329.205,329.205,264.22624569342,0
+GYRE.US,D,20081121,000000,336.822,414.814,331.134,346.342,244.9725502708,0
+GYRE.US,D,20081124,000000,350.151,361.549,287.365,342.534,129.04072464097,0
+GYRE.US,D,20081125,000000,346.342,367.261,266.419,365.358,532.54902232782,0
+GYRE.US,D,20081126,000000,357.766,489.072,346.342,475.744,176.56048355638,0
+GYRE.US,D,20081128,000000,470.031,475.744,435.759,466.224,66.363801243928,0
+GYRE.US,D,20081201,000000,456.703,473.839,289.245,310.189,182.70527996785,0
+GYRE.US,D,20081202,000000,315.901,456.703,285.462,428.143,137.64343961704,0
+GYRE.US,D,20081203,000000,435.759,475.744,390.111,405.343,197.45279135539,0
+GYRE.US,D,20081204,000000,386.302,475.744,382.494,431.95,129.04072464097,0
+GYRE.US,D,20081205,000000,424.335,504.28,403.438,504.28,124.12488751179,0
+GYRE.US,D,20081208,000000,508.089,744.069,456.703,744.069,580.47843433732,0
+GYRE.US,D,20081209,000000,466.224,529.033,386.302,468.127,641.51674535797,0
+GYRE.US,D,20081210,000000,494.784,494.784,437.662,475.744,194.9948727908,0
+GYRE.US,D,20081211,000000,475.744,475.744,386.302,428.143,343.69894594849,0
+GYRE.US,D,20081212,000000,428.143,473.839,397.726,473.839,116.75113181802,0
+GYRE.US,D,20081215,000000,456.703,481.456,452.896,470.031,254.80422452915,0
+GYRE.US,D,20081216,000000,479.553,490.953,468.127,483.36,272.82896066948,0
+GYRE.US,D,20081217,000000,481.456,485.239,456.703,466.224,622.67270302945,0
+GYRE.US,D,20081218,000000,468.127,477.624,468.127,471.936,342.4699866662,0
+GYRE.US,D,20081219,000000,502.401,542.361,458.607,513.801,604.23831379502,0
+GYRE.US,D,20081222,000000,527.128,639.394,517.609,639.394,143.37858293441,0
+GYRE.US,D,20081223,000000,626.065,626.065,405.343,529.033,133.95656177015,0
+GYRE.US,D,20081224,000000,529.033,591.817,529.033,578.49,41.37496250393,0
+GYRE.US,D,20081226,000000,565.21,588.009,561.352,586.105,24.988838739998,0
+GYRE.US,D,20081229,000000,584.202,584.202,527.128,546.169,60.628657926551,0
+GYRE.US,D,20081230,000000,551.881,616.546,551.881,567.066,107.32911065376,0
+GYRE.US,D,20081231,000000,570.873,681.235,561.352,677.475,129.45037773507,0
+GYRE.US,D,20090102,000000,679.33,749.757,675.571,694.563,262.99728641112,0
+GYRE.US,D,20090105,000000,696.468,742.14,696.468,704.083,86.027149760649,0
+GYRE.US,D,20090106,000000,719.316,719.316,702.178,705.987,149.93303243999,0
+GYRE.US,D,20090107,000000,683.188,683.188,595.626,599.433,88.075415231137,0
+GYRE.US,D,20090108,000000,612.762,666.051,608.955,666.051,48.339065103602,0
+GYRE.US,D,20090109,000000,667.956,667.956,557.593,557.593,207.69411870785,0
+GYRE.US,D,20090112,000000,557.593,567.066,475.744,475.744,99.545701865895,0
+GYRE.US,D,20090113,000000,460.512,513.801,449.086,477.624,116.75113181802,0
+GYRE.US,D,20090114,000000,470.031,479.553,450.991,450.991,50.796983668192,0
+GYRE.US,D,20090115,000000,450.991,450.991,384.399,424.335,106.50980446556,0
+GYRE.US,D,20090116,000000,437.662,485.239,437.662,462.415,130.67933701736,0
+GYRE.US,D,20090120,000000,447.183,462.415,382.494,382.494,122.4862751354,0
+GYRE.US,D,20090121,000000,393.918,492.856,392.014,489.072,171.23499333309,0
+GYRE.US,D,20090122,000000,492.856,494.784,382.494,382.494,112.65460087704,0
+GYRE.US,D,20090123,000000,386.302,418.671,384.399,393.918,77.424434784582,0
+GYRE.US,D,20090126,000000,393.918,433.903,380.59,409.15,52.435596044585,0
+GYRE.US,D,20090127,000000,414.814,471.936,399.631,449.086,158.12609432195,0
+GYRE.US,D,20090128,000000,462.415,521.416,462.415,515.704,104.46153899507,0
+GYRE.US,D,20090129,000000,502.401,523.32,380.59,431.95,119.61870347671,0
+GYRE.US,D,20090130,000000,439.567,439.567,395.823,395.823,72.098944561301,0
+GYRE.US,D,20090202,000000,409.15,475.744,407.247,475.744,71.279638373105,0
+GYRE.US,D,20090203,000000,483.36,548.025,464.32,548.025,166.72880929802,0
+GYRE.US,D,20090204,000000,532.84,542.361,494.784,523.32,56.941780079667,0
+GYRE.US,D,20090205,000000,517.609,542.361,517.609,519.513,88.894721419334,0
+GYRE.US,D,20090206,000000,519.513,570.873,515.704,567.066,84.798190478351,0
+GYRE.US,D,20090209,000000,561.352,637.491,561.352,612.762,130.26968392327,0
+GYRE.US,D,20090210,000000,620.379,620.379,492.856,492.856,134.77586795835,0
+GYRE.US,D,20090211,000000,498.568,498.568,447.183,452.896,39.326697033439,0
+GYRE.US,D,20090212,000000,441.471,492.856,428.143,430.047,72.918250749498,0
+GYRE.US,D,20090213,000000,431.95,464.32,431.95,462.415,34.820512998357,0
+GYRE.US,D,20090217,000000,456.703,456.703,428.143,428.143,85.207843572453,0
+GYRE.US,D,20090218,000000,433.903,468.127,420.574,447.183,52.025942950487,0
+GYRE.US,D,20090219,000000,464.32,475.744,456.703,456.703,47.519758915405,0
+GYRE.US,D,20090220,000000,443.374,477.624,428.143,443.374,107.73876374786,0
+GYRE.US,D,20090223,000000,449.086,452.896,430.047,447.183,107.73876374786,0
+GYRE.US,D,20090224,000000,458.607,578.49,458.607,559.497,219.1644053426,0
+GYRE.US,D,20090225,000000,551.881,551.881,454.8,462.415,108.96772303015,0
+GYRE.US,D,20090226,000000,470.031,477.624,430.047,437.662,117.16078491212,0
+GYRE.US,D,20090227,000000,450.991,477.624,449.086,449.086,137.64343961704,0
+GYRE.US,D,20090302,000000,435.759,456.703,428.143,430.047,164.27089073343,0
+GYRE.US,D,20090303,000000,443.374,490.953,443.374,447.183,91.762293078025,0
+GYRE.US,D,20090304,000000,462.415,500.472,441.471,483.36,81.930618819666,0
+GYRE.US,D,20090305,000000,462.415,462.415,430.047,430.047,111.01598850065,0
+GYRE.US,D,20090306,000000,439.567,548.025,437.662,464.32,148.70407315769,0
+GYRE.US,D,20090309,000000,456.703,485.239,437.662,445.279,83.978884290154,0
+GYRE.US,D,20090310,000000,466.224,568.969,439.567,553.737,174.51221808589,0
+GYRE.US,D,20090311,000000,557.593,557.593,447.183,447.183,89.71402760753,0
+GYRE.US,D,20090312,000000,443.374,570.873,443.374,568.969,121.2573158531,0
+GYRE.US,D,20090313,000000,570.873,570.873,447.183,515.704,65.134841961633,0
+GYRE.US,D,20090316,000000,527.128,553.737,462.415,529.033,74.147210031796,0
+GYRE.US,D,20090317,000000,576.585,584.202,475.744,574.681,168.36742167441,0
+GYRE.US,D,20090318,000000,570.873,620.379,515.704,570.873,169.5963809567,0
+GYRE.US,D,20090319,000000,584.202,584.202,500.472,542.361,40.965309409832,0
+GYRE.US,D,20090320,000000,551.881,570.873,523.32,525.225,230.63469197735,0
+GYRE.US,D,20090323,000000,578.49,582.298,561.352,565.21,315.02322936161,0
+GYRE.US,D,20090324,000000,546.169,570.873,511.896,511.896,52.025942950487,0
+GYRE.US,D,20090325,000000,521.416,570.873,521.416,568.969,59.399698644256,0
+GYRE.US,D,20090326,000000,588.009,589.914,568.969,589.914,233.09261054194,0
+GYRE.US,D,20090327,000000,561.352,561.352,489.072,490.953,371.55535634718,0
+GYRE.US,D,20090330,000000,504.28,519.513,475.744,506.184,121.2573158531,0
+GYRE.US,D,20090331,000000,513.801,529.033,500.472,509.992,78.243740972779,0
+GYRE.US,D,20090401,000000,492.856,548.025,492.856,532.84,72.508597655403,0
+GYRE.US,D,20090402,000000,542.361,608.955,536.649,603.217,341.650680478,0
+GYRE.US,D,20090403,000000,599.433,608.955,580.393,608.955,40.146003221635,0
+GYRE.US,D,20090406,000000,591.817,591.817,551.881,557.593,65.544495055731,0
+GYRE.US,D,20090407,000000,542.361,599.433,542.361,544.266,77.834087878684,0
+GYRE.US,D,20090408,000000,567.066,597.529,565.21,595.626,54.483861515077,0
+GYRE.US,D,20090409,000000,605.146,629.874,589.914,629.874,154.84886956916,0
+GYRE.US,D,20090413,000000,612.762,633.682,608.955,627.994,146.6558076872,0
+GYRE.US,D,20090414,000000,607.05,608.955,565.21,565.21,67.592760526224,0
+GYRE.US,D,20090415,000000,557.593,627.994,557.593,622.282,49.568024385897,0
+GYRE.US,D,20090416,000000,627.994,666.051,624.162,666.051,63.49622958524,0
+GYRE.US,D,20090417,000000,667.956,673.618,664.147,666.051,117.16078491212,0
+GYRE.US,D,20090420,000000,637.491,637.491,599.433,614.665,141.33031746392,0
+GYRE.US,D,20090421,000000,610.834,666.051,597.529,666.051,56.941780079667,0
+GYRE.US,D,20090422,000000,643.203,666.051,643.203,658.435,58.170739361962,0
+GYRE.US,D,20090423,000000,658.435,658.435,584.202,584.202,84.798190478351,0
+GYRE.US,D,20090424,000000,597.529,664.147,584.202,631.779,111.01598850065,0
+GYRE.US,D,20090427,000000,631.779,631.779,561.352,561.352,105.28084518327,0
+GYRE.US,D,20090428,000000,597.529,627.994,570.873,593.722,51.20663676229,0
+GYRE.US,D,20090429,000000,589.914,679.33,584.202,679.33,61.03831102065,0
+GYRE.US,D,20090430,000000,666.051,707.892,658.435,683.188,85.207843572453,0
+GYRE.US,D,20090501,000000,675.571,675.571,597.529,599.433,92.581599266221,0
+GYRE.US,D,20090504,000000,612.762,612.762,529.033,574.681,137.64343961704,0
+GYRE.US,D,20090505,000000,568.969,607.05,540.408,540.408,154.02956338097,0
+GYRE.US,D,20090506,000000,553.737,570.873,513.801,519.513,229.40573269506,0
+GYRE.US,D,20090507,000000,523.32,608.955,479.553,538.552,189.25972947343,0
+GYRE.US,D,20090508,000000,557.593,603.217,536.649,568.969,128.22141845277,0
+GYRE.US,D,20090511,000000,666.051,793.549,618.45,622.282,607.10588545371,0
+GYRE.US,D,20090512,000000,631.779,660.339,559.497,563.257,265.04555188161,0
+GYRE.US,D,20090513,000000,561.352,570.873,504.28,527.128,424.81025857996,0
+GYRE.US,D,20090514,000000,532.84,570.873,529.033,557.593,109.78702921835,0
+GYRE.US,D,20090515,000000,578.49,578.49,536.649,542.361,132.31794939376,0
+GYRE.US,D,20090518,000000,559.497,570.873,559.497,570.873,79.472700255077,0
+GYRE.US,D,20090519,000000,582.298,582.298,538.552,557.593,98.726395677692,0
+GYRE.US,D,20090520,000000,553.737,580.393,544.266,563.257,1298.1906551976,0
+GYRE.US,D,20090521,000000,546.169,561.352,509.992,523.32,181.88597377966,0
+GYRE.US,D,20090522,000000,529.033,530.937,504.28,504.28,131.49864320556,0
+GYRE.US,D,20090526,000000,515.704,523.32,500.472,519.513,168.77707476851,0
+GYRE.US,D,20090527,000000,513.801,568.969,506.184,549.978,204.41689395506,0
+GYRE.US,D,20090528,000000,561.352,561.352,525.225,532.84,96.678130207204,0
+GYRE.US,D,20090529,000000,534.745,561.352,511.896,540.408,208.51342489605,0
+GYRE.US,D,20090601,000000,561.352,570.873,559.497,568.969,423.99095239176,0
+GYRE.US,D,20090602,000000,561.352,570.873,542.361,570.873,323.21629124357,0
+GYRE.US,D,20090603,000000,563.257,572.826,542.361,572.826,548.93514609175,0
+GYRE.US,D,20090604,000000,578.49,578.49,559.497,572.826,179.83770830916,0
+GYRE.US,D,20090605,000000,586.105,586.105,530.937,540.408,140.10135818163,0
+GYRE.US,D,20090608,000000,548.025,548.025,525.225,525.225,92.581599266221,0
+GYRE.US,D,20090609,000000,532.84,532.84,485.239,492.856,250.29804049408,0
+GYRE.US,D,20090610,000000,502.401,509.992,475.744,481.456,346.97617070128,0
+GYRE.US,D,20090611,000000,485.239,500.472,475.744,477.624,223.26093628358,0
+GYRE.US,D,20090612,000000,475.744,509.992,475.744,485.239,276.10618542227,0
+GYRE.US,D,20090615,000000,481.456,498.568,475.744,485.239,171.23499333309,0
+GYRE.US,D,20090616,000000,500.472,523.32,473.839,490.953,292.0826560921,0
+GYRE.US,D,20090617,000000,506.184,530.937,492.856,515.704,166.31915620392,0
+GYRE.US,D,20090618,000000,515.704,525.225,513.801,515.704,194.9948727908,0
+GYRE.US,D,20090619,000000,530.937,536.649,477.624,483.36,332.22865931374,0
+GYRE.US,D,20090622,000000,477.624,477.624,447.183,447.183,215.06787440162,0
+GYRE.US,D,20090623,000000,452.896,458.607,430.047,454.8,277.33514470456,0
+GYRE.US,D,20090624,000000,464.32,527.128,439.567,515.704,271.60000138719,0
+GYRE.US,D,20090625,000000,508.089,540.408,483.36,496.687,510.42775524651,0
+GYRE.US,D,20090626,000000,492.856,502.401,439.567,466.224,11551.807600478,0
+GYRE.US,D,20090629,000000,475.744,475.744,437.662,460.512,566.55022913798,0
+GYRE.US,D,20090630,000000,466.224,479.553,450.991,466.224,641.51674535797,0
+GYRE.US,D,20090701,000000,475.744,487.168,468.127,470.031,45.061840350815,0
+GYRE.US,D,20090702,000000,475.744,475.744,458.607,468.127,43.013574880324,0
+GYRE.US,D,20090706,000000,450.991,466.224,430.047,450.991,540.33243111568,0
+GYRE.US,D,20090707,000000,464.32,470.031,428.143,464.32,299.04675869177,0
+GYRE.US,D,20090708,000000,561.352,654.627,561.352,593.722,5047.7454254795,0
+GYRE.US,D,20090709,000000,627.994,627.994,582.298,597.529,433.41297355602,0
+GYRE.US,D,20090710,000000,618.45,618.45,380.59,544.266,775.06365403405,0
+GYRE.US,D,20090713,000000,544.266,567.066,544.266,555.64,215.06787440162,0
+GYRE.US,D,20090714,000000,557.593,624.162,548.025,582.298,646.84223558125,0
+GYRE.US,D,20090715,000000,1056.17,1512.87,1056.17,1379.65,40663.395079482,0
+GYRE.US,D,20090716,000000,1322.58,1389.18,1286.41,1370.13,4918.2950477444,0
+GYRE.US,D,20090717,000000,1364.42,1655.59,1364.42,1495.73,6257.860665446,0
+GYRE.US,D,20090720,000000,1484.35,1596.63,1373.94,1592.82,2221.5487292952,0
+GYRE.US,D,20090721,000000,1611.81,1731.69,1522.36,1655.59,3738.9037898354,0
+GYRE.US,D,20090722,000000,1630.84,1691.74,1627.03,1659.4,3914.6449672036,0
+GYRE.US,D,20090723,000000,1665.12,1857.28,1647.97,1682.23,2818.0036343024,0
+GYRE.US,D,20090724,000000,1642.27,1861.14,1642.27,1830.67,2416.543602086,0
+GYRE.US,D,20090727,000000,1845.9,1981.02,1845.9,1948.65,1278.5273066808,0
+GYRE.US,D,20090728,000000,1927.74,2119.93,1927.74,2087.56,1392.0012137461,0
+GYRE.US,D,20090729,000000,2133.27,2291.19,2038.09,2270.28,1446.8947283553,0
+GYRE.US,D,20090730,000000,2283.57,2283.57,1941.03,2053.32,1908.9834184982,0
+GYRE.US,D,20090731,000000,2062.84,2062.84,1963.87,2041.9,783.66636901007,0
+GYRE.US,D,20090803,000000,2053.32,2060.94,1937.25,1960.08,1532.5122250218,0
+GYRE.US,D,20090804,000000,1969.59,2144.64,1925.8,2121.79,536.2359001747,0
+GYRE.US,D,20090805,000000,2095.18,2197.93,2093.29,2184.63,698.04887234351,0
+GYRE.US,D,20090806,000000,2119.93,2258.86,2093.29,2255.05,818.89653510255,0
+GYRE.US,D,20090807,000000,2275.95,2424.39,2245.53,2357.8,1482.9442006359,0
+GYRE.US,D,20090810,000000,2329.24,2529.04,2329.24,2510.07,1241.658528212,0
+GYRE.US,D,20090811,000000,2519.56,2521.35,2382.55,2435.74,1616.491109312,0
+GYRE.US,D,20090812,000000,2433.91,2511.88,2382.55,2483.41,1794.2805521507,0
+GYRE.US,D,20090813,000000,2483.41,2519.56,2424.39,2489.05,580.06878124322,0
+GYRE.US,D,20090814,000000,2519.56,2595.67,2428.2,2567.25,1048.7119208917,0
+GYRE.US,D,20090817,000000,2521.35,2521.35,2245.53,2412.96,694.77164759072,0
+GYRE.US,D,20090818,000000,2458.57,2508.03,2422.48,2435.74,362.13333518291,0
+GYRE.US,D,20090819,000000,2414.86,2500.6,2355.9,2464.44,424.81025857996,0
+GYRE.US,D,20090820,000000,2435.74,2491.11,2378.7,2405.35,236.77948838883,0
+GYRE.US,D,20090821,000000,2403.49,2521.35,2403.49,2511.88,301.09502416227,0
+GYRE.US,D,20090824,000000,2538.54,2643.36,2458.57,2460.61,589.49080240748,0
+GYRE.US,D,20090825,000000,2473.95,2530.84,2439.6,2494.69,201.54932229637,0
+GYRE.US,D,20090826,000000,2473.95,2609.01,2473.95,2565.19,1639.0220294874,0
+GYRE.US,D,20090827,000000,2540.59,2673.61,2464.44,2671.83,705.42262803731,0
+GYRE.US,D,20090828,000000,2679.51,2766.9,2605.18,2745.88,1152.7638067927,0
+GYRE.US,D,20090831,000000,2692.84,2835.34,2660.28,2835.34,1322.7698408434,0
+GYRE.US,D,20090901,000000,2797.41,2856.37,2717.44,2824.08,836.51161814876,0
+GYRE.US,D,20090902,000000,2787.93,2806.89,2694.61,2793.55,680.84344239142,0
+GYRE.US,D,20090903,000000,2787.93,2854.56,2719.5,2846.86,295.76953393899,0
+GYRE.US,D,20090904,000000,2829.7,2892.49,2778.45,2852.52,824.22202532584,0
+GYRE.US,D,20090908,000000,2856.37,2911.45,2799.19,2888.67,935.23801382646,0
+GYRE.US,D,20090909,000000,2873.53,2930.7,2812.51,2854.56,682.48205476781,0
+GYRE.US,D,20090910,000000,2843.04,2884.8,2791.78,2843.04,1215.0310770956,0
+GYRE.US,D,20090911,000000,2854.56,2854.56,2738.46,2805.1,168.77707476851,0
+GYRE.US,D,20090914,000000,2806.89,2860.2,2745.88,2854.56,129.45037773507,0
+GYRE.US,D,20090915,000000,2984.01,3084.73,2936.34,3027.58,1175.7043800622,0
+GYRE.US,D,20090916,000000,3082.95,3139.86,2974.27,3128.56,332.22865931374,0
+GYRE.US,D,20090917,000000,3128.56,3159.06,3079.09,3145.72,283.47994111604,0
+GYRE.US,D,20090918,000000,3157.02,3406.42,3138.04,3402.57,752.12308076455,0
+GYRE.US,D,20090921,000000,3400.51,3670.78,3364.38,3636.58,1118.7625999825,0
+GYRE.US,D,20090922,000000,3663.1,3786.87,3661.26,3765.99,670.19246194483,0
+GYRE.US,D,20090923,000000,3764.16,3804.07,3704.83,3726.07,342.87963976029,0
+GYRE.US,D,20090924,000000,3773.67,3773.67,3659.43,3727.9,483.80030413011,0
+GYRE.US,D,20090925,000000,3711.06,3729.73,3674.8,3724.24,1249.851590094,0
+GYRE.US,D,20090928,000000,3781,4066.62,3697.51,4051.6,739.83348794157,0
+GYRE.US,D,20090929,000000,4091.5,4155.94,3994.47,4043.91,521.89804188126,0
+GYRE.US,D,20090930,000000,4087.84,4114.21,3956.02,4066.62,501.41538717634,0
+GYRE.US,D,20091001,000000,4097.01,4097.01,3410.25,3617.62,1304.7451047031,0
+GYRE.US,D,20091002,000000,3619.41,3815.43,3615.57,3790.51,385.07390845242,0
+GYRE.US,D,20091005,000000,3929.67,4089.31,3859.36,3982.77,700.91644400225,0
+GYRE.US,D,20091006,000000,3984.96,4228.45,3901.11,4041.7,940.15385095564,0
+GYRE.US,D,20091007,000000,4066.62,4281.55,4026.7,4281.55,1112.617803571,0
+GYRE.US,D,20091008,000000,3920.14,4043.91,3836.65,3912.45,5442.2413550962,0
+GYRE.US,D,20091009,000000,3883.9,3948.7,3827.14,3838.12,493.22232529438,0
+GYRE.US,D,20091012,000000,3927.84,3927.84,3393.09,3452.04,1358.40966003,0
+GYRE.US,D,20091013,000000,3473.05,3745.12,3347.46,3712.53,884.85068325239,0
+GYRE.US,D,20091014,000000,3745.12,3802.24,3518.68,3518.68,685.34962642648,0
+GYRE.US,D,20091015,000000,3513.04,3840.31,3442.54,3823.11,893.45339822847,0
+GYRE.US,D,20091016,000000,4658.32,4662.36,4361.74,4432.05,8928.3891858726,0
+GYRE.US,D,20091019,000000,4433.88,4433.88,4266.54,4291.06,1575.116146808,0
+GYRE.US,D,20091020,000000,4247.5,4283.38,3967.75,4015.35,1695.963809567,0
+GYRE.US,D,20091021,000000,4036.21,4121.89,3863.02,3992.28,3611.9113306649,0
+GYRE.US,D,20091022,000000,4015.35,4091.5,3872.53,4034.38,1359.6386193123,0
+GYRE.US,D,20091023,000000,4062.94,4062.94,3876.57,3948.7,1400.194275628,0
+GYRE.US,D,20091026,000000,3948.7,4022.67,3779.17,3834.46,1688.5900538733,0
+GYRE.US,D,20091027,000000,3805.9,3931.5,3779.17,3779.17,757.44857098778,0
+GYRE.US,D,20091028,000000,3779.17,3796.38,3495.85,3533.8,1494.0048341766,0
+GYRE.US,D,20091029,000000,3520.47,3714.36,3520.47,3672.61,583.7556590901,0
+GYRE.US,D,20091030,000000,3625.3,3672.61,3505.35,3568.14,648.48084795764,0
+GYRE.US,D,20091102,000000,3554.82,3680.31,3433.08,3648.09,602.19004832453,0
+GYRE.US,D,20091103,000000,3657.6,3942.84,3638.64,3861.19,1168.3306243684,0
+GYRE.US,D,20091104,000000,3914.29,3937.35,3608.11,3627.09,1356.7710476537,0
+GYRE.US,D,20091105,000000,3714.36,3805.9,3640.42,3754.63,3563.5722655613,0
+GYRE.US,D,20091106,000000,3684.34,3933.33,3670.78,3827.14,702.55505637864,0
+GYRE.US,D,20091109,000000,4121.89,4186.71,3996.31,4026.7,2552.9580824207,0
+GYRE.US,D,20091110,000000,4047.57,4137.28,3996.31,4085.65,1240.4295689297,0
+GYRE.US,D,20091111,000000,4190.37,4342.69,4101.03,4140.94,899.18854154581,0
+GYRE.US,D,20091112,000000,4177.2,4184.52,4062.94,4140.94,487.0775288829,0
+GYRE.US,D,20091113,000000,4112.38,4139.11,3901.11,3901.11,877.06727446454,0
+GYRE.US,D,20091116,000000,3906.6,3992.28,3874.36,3971.4,848.80121097174,0
+GYRE.US,D,20091117,000000,3933.33,4155.94,3903.3,4015.35,658.312522216,0
+GYRE.US,D,20091118,000000,4055.25,4083.82,3986.79,3996.31,952.85309687267,0
+GYRE.US,D,20091119,000000,3984.96,4281.55,3960.06,4249.33,3842.5460226423,0
+GYRE.US,D,20091120,000000,4224.42,4302.78,4036.21,4243.47,3403.807558863,0
+GYRE.US,D,20091123,000000,4281.55,4546.29,4281.55,4443.39,1558.7300230441,0
+GYRE.US,D,20091124,000000,3903.3,4538.59,3903.3,4352.22,643.15535773436,0
+GYRE.US,D,20091125,000000,4321.83,4395.79,4247.5,4378.95,326.08386290227,0
+GYRE.US,D,20091127,000000,4222.59,4346.37,4192.2,4273.86,360.49472280652,0
+GYRE.US,D,20091130,000000,4359.54,4597.54,4354.05,4455.1,3569.7170619728,0
+GYRE.US,D,20091201,000000,4536.76,4608.9,4441.56,4515.9,2962.2015234249,0
+GYRE.US,D,20091202,000000,4559.47,4559.47,4471.95,4473.78,658.312522216,0
+GYRE.US,D,20091203,000000,4439.73,4445.22,3693.85,4198.06,12520.227514927,0
+GYRE.US,D,20091204,000000,4295.1,4559.47,4186.71,4525.05,2354.276331783,0
+GYRE.US,D,20091207,000000,4521.39,4565.32,4340.5,4376.76,741.88175341208,0
+GYRE.US,D,20091208,000000,4348.2,4369.42,4186.71,4237.96,536.6455532688,0
+GYRE.US,D,20091209,000000,4280.08,4283.38,4120.06,4257.01,417.43650288619,0
+GYRE.US,D,20091210,000000,4331.35,4479.64,4319.62,4411.17,1845.4871889129,0
+GYRE.US,D,20091211,000000,4376.76,4376.76,3916.12,4222.59,2690.6015220377,0
+GYRE.US,D,20091214,000000,4220.76,4281.55,4188.54,4273.86,1189.2229321674,0
+GYRE.US,D,20091215,000000,4281.55,4281.55,4167.67,4188.54,841.83710837205,0
+GYRE.US,D,20091216,000000,4177.2,4276.05,4043.91,4157.79,2703.3007679548,0
+GYRE.US,D,20091217,000000,4169.5,4224.42,4091.5,4154.49,1067.9656163143,0
+GYRE.US,D,20091218,000000,4186.71,4236.15,4034.38,4236.15,1625.0938242881,0
+GYRE.US,D,20091221,000000,4251.16,4251.16,4043.91,4127.76,836.10196505464,0
+GYRE.US,D,20091222,000000,4139.11,4213.44,4098.84,4188.54,425.21991167406,0
+GYRE.US,D,20091223,000000,4198.06,4280.08,4106.52,4194.03,544.83861515077,0
+GYRE.US,D,20091224,000000,4217.1,4237.96,4142.77,4207.21,182.29562687375,0
+GYRE.US,D,20091228,000000,4232.11,4348.2,4144.6,4159.98,869.69351877073,0
+GYRE.US,D,20091229,000000,4152.3,4205.74,4120.06,4182.69,336.32519025472,0
+GYRE.US,D,20091230,000000,4140.94,4167.67,4091.5,4108.35,405.55656315734,0
+GYRE.US,D,20091231,000000,4091.5,4101.03,3923.8,3977.26,866.82594711206,0
+GYRE.US,D,20100104,000000,4005.82,4005.82,3872.53,3899.28,641.10709226387,0
+GYRE.US,D,20100105,000000,3904.77,3942.84,3727.9,3805.9,1066.3270039379,0
+GYRE.US,D,20100106,000000,3786.87,3800.41,3746.95,3765.99,703.78401566092,0
+GYRE.US,D,20100107,000000,3786.87,3786.87,3701.55,3733.77,1004.059733635,0
+GYRE.US,D,20100108,000000,3733.77,3889.75,3733.77,3809.92,444.06395400258,0
+GYRE.US,D,20100111,000000,3817.26,3901.11,3754.63,3813.6,644.79397011076,0
+GYRE.US,D,20100112,000000,3805.9,3857.16,3788.68,3815.43,321.98733196128,0
+GYRE.US,D,20100113,000000,3853.5,3945.04,3830.44,3903.3,637.82986751108,0
+GYRE.US,D,20100114,000000,3901.11,3977.26,3836.65,3935.52,591.53906787798,0
+GYRE.US,D,20100115,000000,3920.14,3946.87,3855.33,3923.8,2110.1230877005,0
+GYRE.US,D,20100119,000000,3950.53,3950.53,3838.12,3935.52,310.10739223243,0
+GYRE.US,D,20100120,000000,3882.07,3965.92,3863.02,3920.14,502.64434645864,0
+GYRE.US,D,20100121,000000,3920.14,3946.87,3912.45,3920.14,1550.127308068,0
+GYRE.US,D,20100122,000000,3933.33,3998.14,3920.14,3931.5,952.0337906845,0
+GYRE.US,D,20100125,000000,3965.92,3965.92,3914.29,3929.67,669.37315575667,0
+GYRE.US,D,20100126,000000,3929.67,4013.52,3918.31,3994.47,970.05852682483,0
+GYRE.US,D,20100127,000000,3994.47,4049.4,3887.92,3941.01,803.7393706209,0
+GYRE.US,D,20100128,000000,3977.26,3990.45,3897.07,3927.84,464.1369556134,0
+GYRE.US,D,20100129,000000,3926.01,3996.31,3923.8,3986.79,2356.7342503477,0
+GYRE.US,D,20100201,000000,3982.77,3982.77,3906.6,3958.23,707.88054660187,0
+GYRE.US,D,20100202,000000,3975.43,4032.19,3933.33,4015.35,512.0663676229,0
+GYRE.US,D,20100203,000000,4017.18,4062.94,3994.47,4024.86,445.29291328488,0
+GYRE.US,D,20100204,000000,4038.04,4038.04,3876.57,3889.75,1352.6745167126,0
+GYRE.US,D,20100205,000000,3872.53,3872.53,3686.17,3849.84,718.53152704846,0
+GYRE.US,D,20100208,000000,3849.84,3920.14,3823.11,3864.85,369.50709087668,0
+GYRE.US,D,20100209,000000,3886.09,3969.58,3878.4,3903.3,752.94238695271,0
+GYRE.US,D,20100210,000000,3916.12,3958.23,3863.02,3958.23,338.78310881931,0
+GYRE.US,D,20100211,000000,3956.02,3975.43,3863.02,3937.35,1418.2190117684,0
+GYRE.US,D,20100212,000000,3920.14,3942.84,3726.07,3887.92,906.97195033366,0
+GYRE.US,D,20100216,000000,3901.11,3914.29,3722.05,3804.07,760.72579574056,0
+GYRE.US,D,20100217,000000,3798.21,3817.26,3735.6,3788.68,398.18280746357,0
+GYRE.US,D,20100218,000000,3781,3870.72,3748.78,3868.89,467.41418036618,0
+GYRE.US,D,20100219,000000,3883.9,3891.58,3779.17,3817.26,259.31040856424,0
+GYRE.US,D,20100222,000000,3800.41,3800.41,3648.09,3714.36,452.25701588455,0
+GYRE.US,D,20100223,000000,3701.55,3708.87,3617.62,3628.9,455.53424063733,0
+GYRE.US,D,20100224,000000,3668.95,3707.04,3623.26,3645.88,194.1755666026,0
+GYRE.US,D,20100225,000000,3623.26,3672.61,3592.74,3670.78,383.43529607603,0
+GYRE.US,D,20100226,000000,3661.26,3688,3598.65,3608.11,628.40784634683,0
+GYRE.US,D,20100301,000000,3644.43,3817.26,3630.94,3790.51,589.90045550158,0
+GYRE.US,D,20100302,000000,3788.68,3824.94,3735.6,3745.12,775.88296022221,0
+GYRE.US,D,20100303,000000,3731.58,3802.24,3579.42,3627.09,1104.8343947832,0
+GYRE.US,D,20100304,000000,3609.93,3659.43,3596.61,3634.78,189.25972947343,0
+GYRE.US,D,20100305,000000,3638.64,3707.04,3625.3,3663.1,1609.9366598064,0
+GYRE.US,D,20100308,000000,3682.14,3686.17,3615.57,3634.78,330.99970003145,0
+GYRE.US,D,20100309,000000,3623.26,3682.14,3611.98,3661.26,348.61478307767,0
+GYRE.US,D,20100310,000000,3655.41,3672.61,3627.09,3644.43,201.13966920228,0
+GYRE.US,D,20100311,000000,3632.73,3661.26,3602.25,3644.43,439.5577699675,0
+GYRE.US,D,20100312,000000,3636.58,3667.12,3588.91,3634.78,213.83891511932,0
+GYRE.US,D,20100315,000000,3644.43,3644.43,3598.65,3627.09,348.61478307767,0
+GYRE.US,D,20100316,000000,3625.3,3644.43,3587.11,3632.73,434.23227974422,0
+GYRE.US,D,20100317,000000,3659.43,3672.61,3516.63,3543.28,1319.9022691848,0
+GYRE.US,D,20100318,000000,3532.02,3606.07,3495.85,3556.62,399.41176674587,0
+GYRE.US,D,20100319,000000,3552.76,3672.61,3480.48,3659.43,1315.3960851497,0
+GYRE.US,D,20100322,000000,3644.43,3704.83,3581.47,3674.8,644.79397011076,0
+GYRE.US,D,20100323,000000,3667.12,3707.04,3606.07,3695.68,303.55294272686,0
+GYRE.US,D,20100324,000000,3678.48,3716.56,3638.64,3703.38,431.77436117963,0
+GYRE.US,D,20100325,000000,3718.39,3777.7,3697.51,3697.51,469.46244583668,0
+GYRE.US,D,20100326,000000,3686.17,3767.82,3558.66,3630.94,3183.8238473321,0
+GYRE.US,D,20100329,000000,3634.78,3756.46,3615.57,3733.77,437.09985140291,0
+GYRE.US,D,20100330,000000,3745.12,3746.95,3672.61,3714.36,252.34630596456,0
+GYRE.US,D,20100331,000000,3693.85,3748.78,3682.14,3741.09,324.03559743177,0
+GYRE.US,D,20100401,000000,3748.78,3786.87,3716.56,3786.87,111.42564159474,0
+GYRE.US,D,20100405,000000,3771.48,3886.09,3771.48,3859.36,889.76652038157,0
+GYRE.US,D,20100406,000000,3853.5,4155.94,3853.5,4062.94,984.39638511825,0
+GYRE.US,D,20100407,000000,4078.33,4173.16,4062.94,4129.59,824.22202532584,0
+GYRE.US,D,20100408,000000,4116.04,4137.28,3963.72,4002.16,427.26817714455,0
+GYRE.US,D,20100409,000000,3988.62,4011.69,3805.9,4002.16,760.31614264651,0
+GYRE.US,D,20100412,000000,3996.31,4083.82,3950.53,4072.47,349.43408926587,0
+GYRE.US,D,20100413,000000,4080.16,4089.31,4017.18,4081.63,604.64796688912,0
+GYRE.US,D,20100414,000000,4098.84,4281.55,4055.25,4272.39,1095.4123736189,0
+GYRE.US,D,20100415,000000,4272.39,4367.23,4190.37,4344.52,392.44766414619,0
+GYRE.US,D,20100416,000000,4306.44,4407.13,4253.35,4321.83,938.92489167336,0
+GYRE.US,D,20100419,000000,4315.96,4376.76,4226.62,4339.03,1382.9888456759,0
+GYRE.US,D,20100420,000000,4335.01,4424.35,4335.01,4382.61,310.10739223243,0
+GYRE.US,D,20100421,000000,4399.45,4399.45,4312.3,4388.46,338.78310881931,0
+GYRE.US,D,20100422,000000,4361.74,4441.56,4239.81,4418.86,505.10226502323,0
+GYRE.US,D,20100423,000000,4392.13,4471.95,4392.13,4430.22,368.27813159439,0
+GYRE.US,D,20100426,000000,4445.22,4567.15,4432.05,4432.05,407.19517553373,0
+GYRE.US,D,20100427,000000,4413,4567.15,4310.11,4367.23,413.33997194521,0
+GYRE.US,D,20100428,000000,4464.63,4567.15,4420.68,4567.15,564.50196366748,0
+GYRE.US,D,20100429,000000,4567.15,4662.36,4551.78,4590.22,473.14932368356,0
+GYRE.US,D,20100430,000000,4622.44,4698.61,4515.9,4529.08,313.79427007931,0
+GYRE.US,D,20100503,000000,4565.32,4744.02,4426.18,4675.54,527.22353210454,0
+GYRE.US,D,20100504,000000,4664.19,4700.44,4534.56,4664.19,529.27179757503,0
+GYRE.US,D,20100505,000000,4670.04,4670.04,4408.98,4555.8,715.66395538979,0
+GYRE.US,D,20100506,000000,4491,4574.85,3948.7,4302.78,1469.0159954365,0
+GYRE.US,D,20100507,000000,4296.93,4325.49,4017.18,4169.5,773.42504165766,0
+GYRE.US,D,20100510,000000,4253.35,4373.08,4253.35,4293.27,520.66908259897,0
+GYRE.US,D,20100511,000000,4262.88,4500.51,4243.47,4428.39,348.20512998357,0
+GYRE.US,D,20100512,000000,4386.27,4645.15,4380.78,4616.59,509.60844905831,0
+GYRE.US,D,20100513,000000,4641.49,4757.56,4580.71,4658.32,839.78884290154,0
+GYRE.US,D,20100514,000000,4631.97,4732.66,4462.44,4567.15,466.59487417799,0
+GYRE.US,D,20100517,000000,4561.3,4700.44,4470.12,4656.87,709.10950588421,0
+GYRE.US,D,20100518,000000,4706.29,4749.87,4551.78,4616.59,319.52941339669,0
+GYRE.US,D,20100519,000000,4620.61,4660.17,4544.46,4573.02,278.15445089276,0
+GYRE.US,D,20100520,000000,4471.95,4582.53,4281.55,4346.37,744.33967197663,0
+GYRE.US,D,20100521,000000,4270.2,4460.61,4201.72,4321.83,269.1420828226,0
+GYRE.US,D,20100524,000000,4346.37,4498.68,4317.79,4401.64,272.41930757538,0
+GYRE.US,D,20100525,000000,4283.38,4359.54,4218.93,4291.06,325.67420980816,0
+GYRE.US,D,20100526,000000,4315.96,4373.08,4148.26,4201.72,1263.3701421993,0
+GYRE.US,D,20100527,000000,4276.05,4449.25,4249.33,4374.91,813.16139178514,0
+GYRE.US,D,20100528,000000,4339.03,4416.66,4295.1,4376.76,470.28175202488,0
+GYRE.US,D,20100601,000000,4213.44,4280.08,4003.99,4161.81,1608.29804743,0
+GYRE.US,D,20100602,000000,4220.76,4300.59,4104.69,4108.35,2375.168639582,0
+GYRE.US,D,20100603,000000,4140.94,4357.71,4140.94,4262.88,782.43740972779,0
+GYRE.US,D,20100604,000000,4194.03,4270.2,4140.94,4180.86,1634.1061923582,0
+GYRE.US,D,20100607,000000,4205.74,4344.52,3999.97,4017.18,637.01056132289,0
+GYRE.US,D,20100608,000000,3999.97,4034.38,3809.92,3878.4,418.25580907439,0
+GYRE.US,D,20100609,000000,3933.33,4021.2,3804.07,3866.68,1038.8802466333,0
+GYRE.US,D,20100610,000000,3893.41,3965.92,3779.17,3864.85,873.38039661764,0
+GYRE.US,D,20100611,000000,3859.36,3969.58,3830.44,3965.92,647.66154176945,0
+GYRE.US,D,20100614,000000,4007.65,4230.28,3908.79,4144.6,471.51071130717,0
+GYRE.US,D,20100615,000000,4140.94,4335.01,4098.84,4291.06,654.62564436911,0
+GYRE.US,D,20100616,000000,4198.06,4264.71,4173.16,4194.03,458.81146539012,0
+GYRE.US,D,20100617,000000,4188.54,4339.03,4173.16,4331.35,479.70377318913,0
+GYRE.US,D,20100618,000000,4352.22,4352.22,4245.67,4298.76,765.64163286974,0
+GYRE.US,D,20100621,000000,4376.76,4376.76,4194.03,4236.15,480.11342628323,0
+GYRE.US,D,20100622,000000,4245.67,4258.84,4017.18,4032.19,879.93484612321,0
+GYRE.US,D,20100623,000000,4019.01,4110.55,3969.58,4009.48,691.49442283794,0
+GYRE.US,D,20100624,000000,3977.26,4041.7,3926.01,3939.18,991.36048771794,0
+GYRE.US,D,20100625,000000,3954.57,4043.91,3853.5,3998.14,19822.703570324,0
+GYRE.US,D,20100628,000000,3967.75,3990.45,3849.84,3901.11,1416.580399392,0
+GYRE.US,D,20100629,000000,3868.89,3923.8,3739.26,3743.28,1275.6597350222,0
+GYRE.US,D,20100630,000000,3754.63,3805.9,3663.1,3678.48,1190.8615445438,0
+GYRE.US,D,20100701,000000,3748.78,3800.41,3625.3,3779.17,2654.9617028512,0
+GYRE.US,D,20100702,000000,3792.72,3819.45,3663.1,3695.68,604.23831379502,0
+GYRE.US,D,20100706,000000,3786.87,3918.31,3703.38,3704.83,1344.0718017366,0
+GYRE.US,D,20100707,000000,3718.39,3840.31,3718.39,3819.45,1462.0518928369,0
+GYRE.US,D,20100708,000000,3872.53,4019.01,3872.53,4017.18,665.68627790977,0
+GYRE.US,D,20100709,000000,4022.67,4089.31,3962.25,4066.62,398.59246055767,0
+GYRE.US,D,20100712,000000,4043.91,4108.35,3945.04,3973.23,519.84977641077,0
+GYRE.US,D,20100713,000000,4038.04,4169.5,4003.99,4148.26,805.37798299729,0
+GYRE.US,D,20100714,000000,4120.06,4155.94,4032.19,4070.64,317.0714948321,0
+GYRE.US,D,20100715,000000,4062.94,4078.33,3876.57,3931.5,332.22865931374,0
+GYRE.US,D,20100716,000000,3893.41,3937.35,3625.3,3630.94,693.95234140256,0
+GYRE.US,D,20100719,000000,3640.42,3741.09,3571.99,3676.65,446.93152566127,0
+GYRE.US,D,20100720,000000,3625.3,3764.16,3592.74,3756.46,339.19276191341,0
+GYRE.US,D,20100721,000000,3770.02,3798.21,3619.41,3644.43,501.82504027045,0
+GYRE.US,D,20100722,000000,3682.14,3809.92,3659.43,3790.51,476.83620153045,0
+GYRE.US,D,20100723,000000,3762.33,3999.97,3712.53,3982.77,709.51915897826,0
+GYRE.US,D,20100726,000000,3996.31,4186.71,3958.23,4081.63,564.50196366748,0
+GYRE.US,D,20100727,000000,4098.84,4184.52,4051.6,4142.77,514.11463309339,0
+GYRE.US,D,20100728,000000,4127.76,4142.77,3954.57,3984.96,449.79909731996,0
+GYRE.US,D,20100729,000000,4019.01,4066.62,3912.45,3998.14,190.48868875572,0
+GYRE.US,D,20100730,000000,3935.52,4177.2,3864.85,4116.04,365.8202130298,0
+GYRE.US,D,20100802,000000,4188.54,4310.11,4146.81,4295.1,592.35837406617,0
+GYRE.US,D,20100803,000000,4289.23,4332.81,4161.81,4247.5,401.46003221635,0
+GYRE.US,D,20100804,000000,4281.55,4367.23,4237.96,4262.88,609.5638040183,0
+GYRE.US,D,20100805,000000,4243.47,4258.84,4076.13,4205.74,397.77315436947,0
+GYRE.US,D,20100806,000000,4135.08,4214.91,4024.86,4104.69,366.639519218,0
+GYRE.US,D,20100809,000000,4131.42,4317.79,4089.31,4300.59,345.33755832488,0
+GYRE.US,D,20100810,000000,4241.64,4314.13,4174.99,4224.42,415.38823741569,0
+GYRE.US,D,20100811,000000,4140.94,4196.23,3939.18,3956.02,843.06606765433,0
+GYRE.US,D,20100812,000000,3886.09,3948.7,3756.46,3817.26,736.55626318878,0
+GYRE.US,D,20100813,000000,3790.51,3832.63,3727.9,3731.58,314.61357626751,0
+GYRE.US,D,20100816,000000,3711.06,3861.19,3711.06,3794.55,238.82775385932,0
+GYRE.US,D,20100817,000000,3843.99,3926.01,3802.24,3912.45,455.53424063733,0
+GYRE.US,D,20100818,000000,3903.3,3980.92,3874.36,3979.09,711.97707754289,0
+GYRE.US,D,20100819,000000,3952.74,3984.96,3805.9,3809.92,537.87451255109,0
+GYRE.US,D,20100820,000000,3783.21,3788.68,3640.42,3693.85,453.07632207274,0
+GYRE.US,D,20100823,000000,3720.22,3765.99,3590.95,3594.79,276.92549161047,0
+GYRE.US,D,20100824,000000,3571.99,3697.51,3526.09,3617.62,559.99577963241,0
+GYRE.US,D,20100825,000000,3581.47,3688,3520.47,3684.34,314.61357626751,0
+GYRE.US,D,20100826,000000,3686.17,3693.85,3448.18,3465.37,550.16410537405,0
+GYRE.US,D,20100827,000000,3514.83,3602.25,3387.18,3588.91,386.30286773471,0
+GYRE.US,D,20100830,000000,3619.41,3809.92,3617.62,3746.95,767.28024524613,0
+GYRE.US,D,20100831,000000,3735.6,4024.86,3727.9,3952.74,2461.6054424368,0
+GYRE.US,D,20100901,000000,4015.35,4089.31,3903.3,4041.7,917.21327768613,0
+GYRE.US,D,20100902,000000,4061.11,4089.31,3967.75,4047.57,330.99970003145,0
+GYRE.US,D,20100903,000000,4091.5,4174.99,3998.14,4062.94,232.27330435375,0
+GYRE.US,D,20100907,000000,4043.91,4083.82,3821.28,3853.5,552.21237084454,0
+GYRE.US,D,20100908,000000,3868.89,4171.33,3868.89,4146.81,371.14570325308,0
+GYRE.US,D,20100909,000000,4184.52,4184.52,4022.67,4064.79,222.03197700129,0
+GYRE.US,D,20100910,000000,4066.62,4196.23,4066.62,4179.03,291.2633499039,0
+GYRE.US,D,20100913,000000,4226.62,4386.27,4155.94,4378.95,563.68265747929,0
+GYRE.US,D,20100914,000000,4361.74,4399.45,4247.5,4264.71,361.31402899472,0
+GYRE.US,D,20100915,000000,4233.94,4382.61,4207.21,4369.42,239.64706004752,0
+GYRE.US,D,20100916,000000,4350.03,4407.13,4233.94,4405.68,408.83378791012,0
+GYRE.US,D,20100917,000000,4433.88,4489.15,4395.79,4411.17,1086.4000055487,0
+GYRE.US,D,20100920,000000,4422.52,4471.95,4350.03,4408.98,790.63047160975,0
+GYRE.US,D,20100921,000000,4398,4428.39,4283.38,4287.4,494.86093767077,0
+GYRE.US,D,20100922,000000,4283.38,4344.52,4196.23,4213.44,228.99607960096,0
+GYRE.US,D,20100923,000000,4192.2,4281.55,4036.21,4101.03,533.77798161011,0
+GYRE.US,D,20100924,000000,4159.98,4437.9,4140.94,4405.68,616.93755971207,0
+GYRE.US,D,20100927,000000,4418.86,4468.29,4196.23,4199.89,244.9725502708,0
+GYRE.US,D,20100928,000000,4222.59,4390.3,4078.33,4371.25,712.79638373105,0
+GYRE.US,D,20100929,000000,4344.52,4344.52,4144.6,4233.94,437.09985140291,0
+GYRE.US,D,20100930,000000,4276.05,4331.35,4188.54,4251.16,451.43770969635,0
+GYRE.US,D,20101001,000000,4293.27,4293.27,4131.42,4232.11,281.43167564554,0
+GYRE.US,D,20101004,000000,4209.42,4245.67,4034.38,4093.33,408.42413481603,0
+GYRE.US,D,20101005,000000,4146.81,4447.42,4104.69,4416.66,683.30136095597,0
+GYRE.US,D,20101006,000000,4374.91,4462.44,4354.05,4373.08,519.03047022257,0
+GYRE.US,D,20101007,000000,4167.67,4339.03,4093.33,4192.2,1090.4965364897,0
+GYRE.US,D,20101008,000000,4203.91,4308.28,4194.03,4289.23,336.73484334882,0
+GYRE.US,D,20101011,000000,4277.89,4310.11,4199.89,4251.16,215.47752749571,0
+GYRE.US,D,20101012,000000,4226.62,4273.86,4142.77,4239.81,427.26817714455,0
+GYRE.US,D,20101013,000000,4255.18,4321.83,4233.94,4296.93,455.12458754324,0
+GYRE.US,D,20101014,000000,4287.4,4433.88,4287.4,4312.3,501.82504027045,0
+GYRE.US,D,20101015,000000,4378.95,4405.68,4285.57,4373.08,456.35354682553,0
+GYRE.US,D,20101018,000000,4395.79,4567.15,4369.42,4563.49,357.62715114784,0
+GYRE.US,D,20101019,000000,4485.13,4667.85,4403.47,4439.73,1283.033490716,0
+GYRE.US,D,20101020,000000,4475.61,4618.41,4395.79,4531.27,555.89924869142,0
+GYRE.US,D,20101021,000000,4565.32,4654.66,4491,4544.46,363.77194755931,0
+GYRE.US,D,20101022,000000,4561.3,4689.09,4559.47,4597.54,189.25972947343,0
+GYRE.US,D,20101025,000000,4643.32,4736.32,4643.32,4694.58,267.5034704462,0
+GYRE.US,D,20101026,000000,4658.32,4713.63,4616.59,4627.95,304.78190200915,0
+GYRE.US,D,20101027,000000,4586.19,4658.32,4445.22,4649.17,317.0714948321,0
+GYRE.US,D,20101028,000000,4679.58,4715.82,4590.22,4660.17,224.89954865998,0
+GYRE.US,D,20101029,000000,4635.63,4751.7,4635.63,4711.8,247.02081574129,0
+GYRE.US,D,20101101,000000,4742.19,4755.73,4553.97,4605.24,267.5034704462,0
+GYRE.US,D,20101102,000000,4670.04,4755.73,4650.64,4738.51,373.19396872357,0
+GYRE.US,D,20101103,000000,4744.02,4783.92,4650.64,4709.59,485.02926341241,0
+GYRE.US,D,20101104,000000,4770.73,4818.34,4706.29,4787.95,455.53424063733,0
+GYRE.US,D,20101105,000000,4820.17,4820.17,4361.74,4435.69,738.19487556517,0
+GYRE.US,D,20101108,000000,4428.39,4706.29,4428.39,4614.76,415.7978905098,0
+GYRE.US,D,20101109,000000,4637.46,4637.46,4363.57,4374.91,490.76440672979,0
+GYRE.US,D,20101110,000000,4373.08,4445.22,4293.27,4430.22,463.7273025193,0
+GYRE.US,D,20101111,000000,4386.27,4510.03,4340.5,4420.68,251.93665287047,0
+GYRE.US,D,20101112,000000,4373.08,4426.18,4310.11,4315.96,168.77707476851,0
+GYRE.US,D,20101115,000000,4281.55,4395.79,4247.5,4273.86,257.26214309374,0
+GYRE.US,D,20101116,000000,4236.15,4247.5,4110.55,4148.26,385.07390845242,0
+GYRE.US,D,20101117,000000,4169.5,4222.59,4101.03,4125.55,403.50829768685,0
+GYRE.US,D,20101118,000000,4190.37,4308.28,4142.77,4239.81,282.25098183374,0
+GYRE.US,D,20101119,000000,4245.67,4348.2,4220.76,4319.62,1044.2057368566,0
+GYRE.US,D,20101122,000000,4306.44,4367.23,4207.21,4331.35,409.24344100422,0
+GYRE.US,D,20101123,000000,4268.37,4298.76,4214.91,4268.37,244.56289717669,0
+GYRE.US,D,20101124,000000,4308.28,4420.68,4239.81,4281.55,673.87933979173,0
+GYRE.US,D,20101126,000000,4245.67,4310.11,4159.98,4177.2,300.27571797407,0
+GYRE.US,D,20101129,000000,4157.79,4157.79,3901.11,4101.03,1099.5089045599,0
+GYRE.US,D,20101130,000000,4039.87,4135.08,3994.47,4034.38,2670.528520427,0
+GYRE.US,D,20101201,000000,4123.72,4217.1,4093.33,4155.94,947.93725974349,0
+GYRE.US,D,20101202,000000,4146.81,4194.03,4095.18,4184.52,586.6232307488,0
+GYRE.US,D,20101203,000000,4150.47,4203.91,4101.03,4171.33,260.12971475244,0
+GYRE.US,D,20101206,000000,4150.47,4258.84,4146.81,4245.67,359.67541661832,0
+GYRE.US,D,20101207,000000,4302.78,4393.96,4255.18,4304.61,410.88205338062,0
+GYRE.US,D,20101208,000000,4336.83,4352.22,4266.54,4325.49,299.04675869177,0
+GYRE.US,D,20101209,000000,4371.25,4489.15,4332.81,4471.95,534.59728779831,0
+GYRE.US,D,20101210,000000,4491,4622.44,4460.61,4576.68,593.99698644257,0
+GYRE.US,D,20101213,000000,4580.71,4591.69,4506.37,4525.05,935.23801382646,0
+GYRE.US,D,20101214,000000,4561.3,4561.3,4475.61,4521.39,402.27933840455,0
+GYRE.US,D,20101215,000000,4491,4677.37,4491,4667.85,787.35324685697,0
+GYRE.US,D,20101216,000000,4666.02,4842.88,4666.02,4824.21,541.56139039798,0
+GYRE.US,D,20101217,000000,4831.89,4993.38,4799.31,4904.02,487.487181977,0
+GYRE.US,D,20101220,000000,4913.55,4982.02,4913.55,4949.79,454.71493444913,0
+GYRE.US,D,20101221,000000,4987.51,5132.5,4987.51,5075.4,301.50467725636,0
+GYRE.US,D,20101222,000000,5098.09,5098.09,4921.23,4987.51,512.88567381109,0
+GYRE.US,D,20101223,000000,5031.45,5261.77,5021.92,5142.03,488.71614125929,0
+GYRE.US,D,20101227,000000,5179.75,5233.2,5075.4,5157.04,388.35113320521,0
+GYRE.US,D,20101228,000000,5138.01,5177.92,5101.75,5128.48,412.52066575701,0
+GYRE.US,D,20101229,000000,5134.33,5174.26,5054.16,5096.26,452.66666897865,0
+GYRE.US,D,20101230,000000,5099.92,5099.92,5035.11,5079.06,772.19608237531,0
+GYRE.US,D,20101231,000000,5075.4,5075.4,5035.11,5042.8,222.85128318949,0
+GYRE.US,D,20110103,000000,5004.72,5124.82,4993.38,5101.75,454.71493444913,0
+GYRE.US,D,20110104,000000,5130.31,5138.01,4953.45,5079.06,625.13062159404,0
+GYRE.US,D,20110105,000000,5052.31,5136.18,5052.31,5134.33,228.17677341276,0
+GYRE.US,D,20110106,000000,5138.01,5138.01,5044.63,5092.6,654.62564436911,0
+GYRE.US,D,20110107,000000,5115.3,5136.18,5010.58,5103.58,417.84615598028,0
+GYRE.US,D,20110110,000000,5067.7,5271.28,5067.7,5179.75,1008.156264576,0
+GYRE.US,D,20110111,000000,5212.33,5212.33,5090.4,5164.74,360.49472280652,0
+GYRE.US,D,20110112,000000,5223.69,5227.35,5124.82,5176.09,222.03197700129,0
+GYRE.US,D,20110113,000000,5176.09,5221.86,5145.69,5196.96,318.71010720849,0
+GYRE.US,D,20110114,000000,5193.3,5322.55,5176.09,5299.84,360.08506971243,0
+GYRE.US,D,20110118,000000,5263.6,5282.64,5136.18,5199.15,303.96259582095,0
+GYRE.US,D,20110119,000000,5183.77,5227.35,5075.4,5094.07,788.1725530452,0
+GYRE.US,D,20110120,000000,5083.08,5143.87,4908.06,4949.79,365.4105599357,0
+GYRE.US,D,20110121,000000,4993.38,5014.24,4858.26,4864.11,341.2410273839,0
+GYRE.US,D,20110124,000000,4867.77,4871.8,4736.32,4810.66,351.89200783046,0
+GYRE.US,D,20110125,000000,4780.26,5130.31,4780.26,4977.99,658.312522216,0
+GYRE.US,D,20110126,000000,5008.75,5130.31,4913.55,5073.57,777.52157259861,0
+GYRE.US,D,20110127,000000,5079.06,5187.43,5052.31,5139.84,406.78552243963,0
+GYRE.US,D,20110128,000000,5115.3,5120.79,4797.48,4822.36,605.87692617142,0
+GYRE.US,D,20110131,000000,4848.73,4985.68,4768.9,4901.82,482.57134484782,0
+GYRE.US,D,20110201,000000,4936.24,5099.92,4924.9,5006.92,210.15203727244,0
+GYRE.US,D,20110202,000000,4974.33,5039.14,4932.58,4953.45,206.05550633146,0
+GYRE.US,D,20110203,000000,4949.79,5050.48,4947.96,5006.92,274.05791995178,0
+GYRE.US,D,20110204,000000,4985.68,5014.24,4932.58,4955.29,537.87451255109,0
+GYRE.US,D,20110207,000000,4951.62,5029.62,4826.04,4883.16,292.0826560921,0
+GYRE.US,D,20110208,000000,4856.43,4976.16,4799.31,4974.33,123.7152344177,0
+GYRE.US,D,20110209,000000,4940.28,5107.62,4921.23,5090.4,788.58220613924,0
+GYRE.US,D,20110210,000000,5069.53,5223.69,5067.7,5147.52,339.19276191341,0
+GYRE.US,D,20110211,000000,5083.08,5185.6,5061.84,5172.42,302.73363653866,0
+GYRE.US,D,20110214,000000,5151.55,5265.42,5096.26,5149.72,399.82141983996,0
+GYRE.US,D,20110215,000000,5143.87,5170.23,4997.4,5046.82,634.1429896642,0
+GYRE.US,D,20110216,000000,5061.84,5130.31,4993.38,5073.57,744.33967197663,0
+GYRE.US,D,20110218,000000,5215.99,5244.55,5080.89,5105.79,376.06154038226,0
+GYRE.US,D,20110222,000000,5042.8,5149.72,4955.29,5069.53,456.35354682553,0
+GYRE.US,D,20110223,000000,5073.57,5084.91,4970.67,5050.48,329.36108765505,0
+GYRE.US,D,20110224,000000,5058.18,5113.11,5008.75,5084.91,578.02051577273,0
+GYRE.US,D,20110225,000000,5096.26,5120.79,5025.96,5099.92,544.42896205667,0
+GYRE.US,D,20110228,000000,5265.42,5564.22,5204.65,5455.84,2067.1095128201,0
+GYRE.US,D,20110301,000000,5469.39,5798.19,5427.27,5652.1,2687.324297285,0
+GYRE.US,D,20110302,000000,5629.03,5711.05,5589.12,5663.08,521.48838878716,0
+GYRE.US,D,20110303,000000,5429.1,5716.54,5427.27,5697.49,886.89894872289,0
+GYRE.US,D,20110304,000000,5697.49,5697.49,5511.12,5604.13,552.21237084454,0
+GYRE.US,D,20110307,000000,5695.66,5783.19,5385.52,5469.39,992.58944700021,0
+GYRE.US,D,20110308,000000,5454,5708.85,5396.88,5605.96,448.97979113176,0
+GYRE.US,D,20110309,000000,5621.34,5708.85,5539.69,5689.81,995.04736556484,0
+GYRE.US,D,20110310,000000,5615.85,5629.03,5354.77,5402.74,580.06878124322,0
+GYRE.US,D,20110311,000000,5377.84,5514.78,5336.1,5429.1,689.4461573675,0
+GYRE.US,D,20110314,000000,5368.32,5537.49,5364.28,5454,1044.6153899507,0
+GYRE.US,D,20110315,000000,5328.4,5381.5,5229.18,5326.59,630.86576491142,0
+GYRE.US,D,20110316,000000,5301.67,5370.15,5071.36,5075.4,708.29019969598,0
+GYRE.US,D,20110317,000000,5138.01,5172.42,4715.82,4746.21,2326.8295744785,0
+GYRE.US,D,20110318,000000,4789.78,4852.39,4662.36,4726.8,2533.7043869981,0
+GYRE.US,D,20110321,000000,4785.75,4818.34,4730.83,4814.68,749.66516219993,0
+GYRE.US,D,20110322,000000,4816.51,4816.51,4730.83,4793.44,511.6567145288,0
+GYRE.US,D,20110323,000000,4774.77,4774.77,4652.83,4763.05,376.47119347636,0
+GYRE.US,D,20110324,000000,4822.36,4858.26,4721.31,4746.21,1059.7725544323,0
+GYRE.US,D,20110325,000000,4799.31,5168.4,4797.48,4904.02,1449.3526469198,0
+GYRE.US,D,20110328,000000,4911.36,5006.92,4867.77,4877.29,422.35234001537,0
+GYRE.US,D,20110329,000000,4883.16,5020.09,4860.09,4957.48,741.06244722385,0
+GYRE.US,D,20110330,000000,4987.51,5179.75,4949.79,5048.65,1079.435902949,0
+GYRE.US,D,20110331,000000,5060.01,5139.84,5018.26,5060.01,560.4054327265,0
+GYRE.US,D,20110401,000000,5111.28,5122.99,5014.24,5061.84,580.88808743142,0
+GYRE.US,D,20110404,000000,5083.08,5109.45,5027.43,5035.11,618.57617208847,0
+GYRE.US,D,20110405,000000,5033.64,5094.07,4921.23,4947.96,1105.2440478773,0
+GYRE.US,D,20110406,000000,5020.09,5033.64,4976.16,4982.02,437.9191575911,0
+GYRE.US,D,20110407,000000,4842.88,4911.36,4692.75,4724.97,2087.1825144309,0
+GYRE.US,D,20110408,000000,4770.73,4913.55,4711.8,4755.73,616.93755971207,0
+GYRE.US,D,20110411,000000,4740.34,4746.21,4704.1,4709.59,683.30136095597,0
+GYRE.US,D,20110412,000000,4673.71,4723.14,4618.41,4643.32,396.13454199308,0
+GYRE.US,D,20110413,000000,4666.02,4666.02,4489.15,4567.15,1720.5429952129,0
+GYRE.US,D,20110414,000000,4548.12,4608.9,4496.86,4563.49,707.06124041371,0
+GYRE.US,D,20110415,000000,4567.15,4622.44,4496.86,4567.15,1337.1076991369,0
+GYRE.US,D,20110418,000000,4485.13,4605.24,4407.13,4546.29,587.03288384289,0
+GYRE.US,D,20110419,000000,4557.63,4582.53,4452.91,4471.95,257.26214309374,0
+GYRE.US,D,20110420,000000,4548.12,4561.3,4481.47,4506.37,315.84253554981,0
+GYRE.US,D,20110421,000000,4549.95,4549.95,4428.39,4470.12,238.00844767112,0
+GYRE.US,D,20110425,000000,4455.1,4470.12,4287.4,4408.98,786.12428757469,0
+GYRE.US,D,20110426,000000,4424.35,4466.1,4424.35,4433.88,910.24917508645,0
+GYRE.US,D,20110427,000000,4432.05,4561.3,4432.05,4521.39,614.06998805338,0
+GYRE.US,D,20110428,000000,4538.59,4616.59,4538.59,4610.73,410.88205338062,0
+GYRE.US,D,20110429,000000,4622.44,4723.14,4591.69,4601.2,647.25188867535,0
+GYRE.US,D,20110502,000000,4603.41,4624.27,4487.32,4496.86,1256.4060395996,0
+GYRE.US,D,20110503,000000,4475.61,4590.22,4426.18,4553.97,632.50437728781,0
+GYRE.US,D,20110504,000000,4546.29,4591.69,4413,4565.32,530.09110376323,0
+GYRE.US,D,20110505,000000,4502.34,4591.69,4395.79,4445.22,428.08748333274,0
+GYRE.US,D,20110506,000000,4751.7,4805.16,4641.49,4658.32,902.87541939271,0
+GYRE.US,D,20110509,000000,4664.19,4700.44,4559.47,4597.54,616.11825352387,0
+GYRE.US,D,20110510,000000,4605.24,4643.32,4551.78,4567.15,1822.9562687375,0
+GYRE.US,D,20110511,000000,4559.47,4568.98,4455.1,4504.54,571.05641317306,0
+GYRE.US,D,20110512,000000,4479.64,4576.68,4439.73,4548.12,455.12458754324,0
+GYRE.US,D,20110513,000000,4511.86,4557.63,4382.61,4456.93,396.13454199308,0
+GYRE.US,D,20110516,000000,4470.12,4473.78,4373.08,4376.76,691.49442283794,0
+GYRE.US,D,20110517,000000,4306.44,4325.49,4005.82,4030.36,1032.7354502219,0
+GYRE.US,D,20110518,000000,4030.36,4030.36,3923.8,3975.43,791.04012470387,0
+GYRE.US,D,20110519,000000,3973.23,4123.72,3897.07,4085.65,1066.736657032,0
+GYRE.US,D,20110520,000000,4201.72,4376.76,4101.03,4228.45,9178.2775732727,0
+GYRE.US,D,20110523,000000,4186.71,4266.54,4152.3,4186.71,2208.8494833781,0
+GYRE.US,D,20110524,000000,4201.72,4239.81,4167.67,4179.03,742.29140650619,0
+GYRE.US,D,20110525,000000,4154.49,4257.01,4148.26,4241.64,1437.0630540969,0
+GYRE.US,D,20110526,000000,4222.59,4270.2,4174.99,4205.74,1199.873912614,0
+GYRE.US,D,20110527,000000,4237.96,4323.66,4236.15,4262.88,1460.8229335546,0
+GYRE.US,D,20110531,000000,4315.96,4491,4171.33,4281.55,3840.9074102659,0
+GYRE.US,D,20110601,000000,4268.37,4276.05,4108.35,4211.25,3886.7885568049,0
+GYRE.US,D,20110602,000000,4205.74,4287.4,4169.5,4258.84,1064.2787384675,0
+GYRE.US,D,20110603,000000,4188.54,4285.57,4157.79,4169.5,743.93001888258,0
+GYRE.US,D,20110606,000000,4163.65,4277.89,4120.06,4146.81,782.43740972779,0
+GYRE.US,D,20110607,000000,4174.99,4214.91,4070.64,4074.3,926.22564575633,0
+GYRE.US,D,20110608,000000,4053.43,4180.86,4053.43,4093.33,630.45611181731,0
+GYRE.US,D,20110609,000000,4097.01,4179.03,4047.57,4101.03,764.41267358746,0
+GYRE.US,D,20110610,000000,4068.45,4137.28,4007.65,4013.52,809.47451393831,0
+GYRE.US,D,20110613,000000,4038.04,4188.54,4038.04,4173.16,1384.6274580523,0
+GYRE.US,D,20110614,000000,4211.25,4257.01,4120.06,4137.28,1008.5659176701,0
+GYRE.US,D,20110615,000000,4078.33,4127.76,3999.97,4043.91,802.51041133862,0
+GYRE.US,D,20110616,000000,3999.97,4116.04,3999.97,4112.38,676.7469114504,0
+GYRE.US,D,20110617,000000,4137.28,4253.35,4055.25,4066.62,4532.4018331038,0
+GYRE.US,D,20110620,000000,4062.94,4154.49,4019.01,4058.92,869.28386567662,0
+GYRE.US,D,20110621,000000,4085.65,4239.81,4085.65,4190.37,704.60332184908,0
+GYRE.US,D,20110622,000000,4177.2,4224.42,4081.63,4112.38,417.84615598028,0
+GYRE.US,D,20110623,000000,4072.47,4137.28,3999.97,4120.06,698.86817853174,0
+GYRE.US,D,20110624,000000,4127.76,4161.81,3971.4,4036.21,932.7800952619,0
+GYRE.US,D,20110627,000000,4043.91,4101.03,3980.92,4081.63,521.48838878716,0
+GYRE.US,D,20110628,000000,4068.45,4169.5,4039.87,4116.04,548.11583990355,0
+GYRE.US,D,20110629,000000,4161.81,4161.81,4019.01,4078.33,365.8202130298,0
+GYRE.US,D,20110630,000000,4066.62,4091.5,3999.97,4009.48,713.61568991928,0
+GYRE.US,D,20110701,000000,4002.16,4117.87,3914.29,4106.52,757.44857098778,0
+GYRE.US,D,20110705,000000,4116.04,4116.04,3969.58,3999.97,519.84977641077,0
+GYRE.US,D,20110706,000000,3990.45,4021.2,3923.8,3956.02,515.34359237568,0
+GYRE.US,D,20110707,000000,3901.11,4061.11,3901.11,4017.18,535.8262470806,0
+GYRE.US,D,20110708,000000,3971.4,4068.45,3971.4,4062.94,299.45641178588,0
+GYRE.US,D,20110711,000000,4013.52,4019.01,3901.11,3912.45,474.37828296586,0
+GYRE.US,D,20110712,000000,3906.6,4066.62,3889.75,3988.62,1083.5324338901,0
+GYRE.US,D,20110713,000000,4038.04,4194.03,4038.04,4182.69,1394.8687854048,0
+GYRE.US,D,20110714,000000,4198.06,4262.88,4167.67,4213.44,795.54630873893,0
+GYRE.US,D,20110715,000000,4213.44,4218.93,4148.26,4177.2,616.93755971207,0
+GYRE.US,D,20110718,000000,4152.3,4260.67,3998.14,4085.65,418.66546216848,0
+GYRE.US,D,20110719,000000,4093.33,4236.15,4087.84,4180.86,516.98220475208,0
+GYRE.US,D,20110720,000000,4150.47,4184.52,3929.67,3988.62,1496.8724058353,0
+GYRE.US,D,20110721,000000,3982.77,4078.33,3982.77,4015.35,861.91010998288,0
+GYRE.US,D,20110722,000000,4015.35,4030.36,3980.92,4005.82,390.3993986757,0
+GYRE.US,D,20110725,000000,3952.74,3986.79,3906.6,3963.72,732.45973224777,0
+GYRE.US,D,20110726,000000,3926.01,3996.31,3908.79,3920.14,682.89170786193,0
+GYRE.US,D,20110727,000000,3914.29,3963.72,3840.31,3882.07,845.933639313,0
+GYRE.US,D,20110728,000000,3870.72,3904.77,3851.67,3853.5,767.68989834025,0
+GYRE.US,D,20110729,000000,3823.11,3965.92,3745.12,3889.75,1080.2552091373,0
+GYRE.US,D,20110801,000000,3982.77,3982.77,3777.7,3838.12,967.6006082602,0
+GYRE.US,D,20110802,000000,3815.43,3853.5,3621.45,3649.92,1556.6817575736,0
+GYRE.US,D,20110803,000000,3680.31,3695.68,3503.31,3611.98,1031.0968378455,0
+GYRE.US,D,20110804,000000,3560.44,3560.44,3071.41,3082.95,2770.483875387,0
+GYRE.US,D,20110805,000000,2959.14,3225.46,2806.89,2966.82,3588.5611043013,0
+GYRE.US,D,20110808,000000,2806.89,2999.11,2806.89,2886.85,2736.4826685768,0
+GYRE.US,D,20110809,000000,2981.95,3090.37,2787.93,3056.29,1695.963809567,0
+GYRE.US,D,20110810,000000,2985.79,3046.8,2824.08,2846.86,1865.9698436178,0
+GYRE.US,D,20110811,000000,2806.89,2991.43,2806.89,2941.98,1378.0730085468,0
+GYRE.US,D,20110812,000000,2962.99,2964.78,2845.08,2875.33,1877.8497833467,0
+GYRE.US,D,20110815,000000,2873.53,2932.48,2818.44,2909.68,1610.3463129005,0
+GYRE.US,D,20110816,000000,2898.13,2923.02,2825.85,2869.69,2294.0573269506,0
+GYRE.US,D,20110817,000000,2890.71,2985.79,2875.33,2947.62,972.9260984835,0
+GYRE.US,D,20110818,000000,2884.8,2892.49,2744.1,2854.56,2215.8135859778,0
+GYRE.US,D,20110819,000000,2879.16,2905.83,2791.78,2898.13,2149.859437828,0
+GYRE.US,D,20110822,000000,2976.31,2976.31,2787.93,2864.05,4236.2226460707,0
+GYRE.US,D,20110823,000000,2883.03,3027.58,2787.93,3016.3,1969.6120764247,0
+GYRE.US,D,20110824,000000,3000.93,3080.89,2909.68,3050.38,1028.2292661868,0
+GYRE.US,D,20110825,000000,3073.21,3073.21,2854.56,2877.39,1389.1336420874,0
+GYRE.US,D,20110826,000000,2848.68,2997.07,2846.86,2993.47,1462.461545931,0
+GYRE.US,D,20110829,000000,3023.73,3044.74,2930.7,2989.65,2543.5360612565,0
+GYRE.US,D,20110830,000000,2959.14,3000.93,2869.69,2921.2,2937.622337779,0
+GYRE.US,D,20110831,000000,2951.44,3117.03,2924.79,3098.05,2506.2576296936,0
+GYRE.US,D,20110901,000000,3101.92,3149.32,2995.29,3004.77,1287.1300216569,0
+GYRE.US,D,20110902,000000,2953.5,3023.73,2907.87,2938.12,1534.9701435864,0
+GYRE.US,D,20110906,000000,2879.16,3010.39,2860.2,2993.47,1119.1722530766,0
+GYRE.US,D,20110907,000000,3046.8,3139.86,2962.99,3130.35,1534.9701435864,0
+GYRE.US,D,20110908,000000,3094.23,3159.06,2987.61,3033.46,1053.2181049268,0
+GYRE.US,D,20110909,000000,2972.47,3016.3,2894.55,2980.15,1535.7894497746,0
+GYRE.US,D,20110912,000000,2949.66,3018.09,2904.04,3004.77,1060.1822075264,0
+GYRE.US,D,20110913,000000,3016.3,3111.39,2964.78,3086.53,1454.6781371431,0
+GYRE.US,D,20110914,000000,3105.75,3139.86,3004.77,3103.71,1664.4205213215,0
+GYRE.US,D,20110915,000000,3136,3166.51,3056.29,3132.4,775.4733071281,0
+GYRE.US,D,20110916,000000,3159.06,3206.49,3113.19,3124.71,2268.2491820224,0
+GYRE.US,D,20110919,000000,3061.93,3227.5,3048.6,3189.31,1778.3040814808,0
+GYRE.US,D,20110920,000000,3185.73,3284.65,3126.52,3151.38,1489.4986501415,0
+GYRE.US,D,20110921,000000,3143.68,3200.85,3008.62,3018.09,1609.5270067123,0
+GYRE.US,D,20110922,000000,2928.64,3025.78,2911.45,2984.01,1958.9610959781,0
+GYRE.US,D,20110923,000000,2997.07,3086.53,2964.78,3008.62,1502.6075491526,0
+GYRE.US,D,20110926,000000,3025.78,3071.41,2951.44,3018.09,1523.4998569516,0
+GYRE.US,D,20110927,000000,3088.59,3130.35,3031.41,3067.57,1736.9291189769,0
+GYRE.US,D,20110928,000000,3075.25,3075.25,2928.64,2930.7,1538.2473683392,0
+GYRE.US,D,20110929,000000,3002.98,3044.74,2854.56,2932.48,1004.8790398232,0
+GYRE.US,D,20110930,000000,2879.16,2930.7,2833.54,2854.56,1097.0509859953,0
+GYRE.US,D,20111003,000000,2784.09,3054.24,2784.09,2841.24,3842.1363695481,0
+GYRE.US,D,20111004,000000,2806.89,2959.14,2778.45,2955.31,1516.535754352,0
+GYRE.US,D,20111005,000000,2947.62,3046.8,2896.35,3033.46,1050.3505332681,0
+GYRE.US,D,20111006,000000,3018.09,3092.41,2970.69,3061.93,815.61931034976,0
+GYRE.US,D,20111007,000000,3077.04,3079.09,2860.2,2911.45,1645.1668258988,0
+GYRE.US,D,20111010,000000,2972.47,3126.52,2972.47,3054.24,2194.1019719906,0
+GYRE.US,D,20111011,000000,3031.41,3307.48,3031.41,3299.79,2605.8033315594,0
+GYRE.US,D,20111012,000000,3393.09,3425.38,3223.65,3250.32,1495.643446553,0
+GYRE.US,D,20111013,000000,3236.98,3318.76,3166.51,3299.79,1222.4048327894,0
+GYRE.US,D,20111014,000000,3301.57,3383.59,3229.29,3274.92,2716.409666966,0
+GYRE.US,D,20111017,000000,3265.44,3295.93,3067.57,3094.23,1569.7906565848,0
+GYRE.US,D,20111018,000000,3056.29,3155.23,2993.47,3119.08,1605.8401288654,0
+GYRE.US,D,20111019,000000,3126.52,3132.4,2964.78,3035.28,2722.9641164716,0
+GYRE.US,D,20111020,000000,3042.96,3071.41,2987.61,3039.1,964.73303660153,0
+GYRE.US,D,20111021,000000,3061.93,3094.23,3033.46,3082.95,1409.6162967923,0
+GYRE.US,D,20111024,000000,3101.92,3370.27,3101.92,3290.29,4535.2694047625,0
+GYRE.US,D,20111025,000000,3276.96,3318.76,3189.31,3274.92,3056.0120819735,0
+GYRE.US,D,20111026,000000,3322.59,3404.37,3254.17,3391.03,3384.9635165344,0
+GYRE.US,D,20111027,000000,3436.9,3613.77,3400.51,3581.47,2704.5297272371,0
+GYRE.US,D,20111028,000000,3575.82,3699.34,3526.09,3575.82,1421.4962365211,0
+GYRE.US,D,20111031,000000,3533.8,3533.8,3335.92,3349.24,1711.9402802369,0
+GYRE.US,D,20111101,000000,3198.81,3526.09,3187.53,3474.84,4083.012388878,0
+GYRE.US,D,20111102,000000,3465.37,3571.99,3320.82,3526.09,5160.4000263565,0
+GYRE.US,D,20111103,000000,3550.98,3670.78,3529.96,3655.41,5304.5979154791,0
+GYRE.US,D,20111104,000000,3664.93,3718.39,3547.12,3663.1,3598.8024316537,0
+GYRE.US,D,20111107,000000,3657.6,3684.34,3547.12,3638.64,3428.3867445089,0
+GYRE.US,D,20111108,000000,1609.95,1805.94,1421.54,1448.17,86789.514168768,0
+GYRE.US,D,20111109,000000,1389.18,1608,1362.52,1472.88,31979.978443879,0
+GYRE.US,D,20111110,000000,1524.28,1529.98,1389.18,1410.09,8098.4320172295,0
+GYRE.US,D,20111111,000000,1438.65,1516.68,1415.83,1472.88,7903.8467975332,0
+GYRE.US,D,20111114,000000,1471.02,1484.35,1411.99,1429.16,3740.1327491177,0
+GYRE.US,D,20111115,000000,1421.54,1448.17,1387.27,1432.94,3475.087197236,0
+GYRE.US,D,20111116,000000,1415.83,1453.89,1406.31,1410.09,3677.0461726265,0
+GYRE.US,D,20111117,000000,1411.99,1425.33,1391.08,1411.99,3628.2974544288,0
+GYRE.US,D,20111118,000000,1423.42,1427.23,1379.65,1389.18,3142.4488848282,0
+GYRE.US,D,20111121,000000,1362.52,1373.94,1316.87,1370.13,12831.154213348,0
+GYRE.US,D,20111122,000000,1354.91,1383.46,1349.19,1368.23,1760.2793453405,0
+GYRE.US,D,20111123,000000,1358.71,1358.71,1318.78,1328.29,1596.4181077012,0
+GYRE.US,D,20111125,000000,1328.29,1337.81,1309.26,1311.16,721.39909870713,0
+GYRE.US,D,20111128,000000,1335.91,1408.21,1326.39,1402.5,2072.8446561375,0
+GYRE.US,D,20111129,000000,1400.6,1411.99,1360.62,1375.84,1148.2576227576,0
+GYRE.US,D,20111130,000000,1398.7,1431.04,1368.23,1429.16,3542.2703046682,0
+GYRE.US,D,20111201,000000,1411.99,1421.54,1366.33,1400.6,2106.8458629477,0
+GYRE.US,D,20111202,000000,1408.21,1446.27,1383.46,1442.46,2076.9411870785,0
+GYRE.US,D,20111205,000000,1453.89,1461.51,1406.31,1423.42,1064.6883915615,0
+GYRE.US,D,20111206,000000,1419.62,1486.21,1415.83,1459.56,2578.7662273489,0
+GYRE.US,D,20111207,000000,1461.51,1478.64,1411.99,1469.12,1868.0181090884,0
+GYRE.US,D,20111208,000000,1461.51,1461.51,1373.94,1381.56,4387.7942908871,0
+GYRE.US,D,20111209,000000,1387.27,1434.85,1385.36,1423.42,1965.1058923897,0
+GYRE.US,D,20111212,000000,1440.56,1507.15,1427.23,1482.4,4654.8881082392,0
+GYRE.US,D,20111213,000000,1499.54,1499.54,1431.04,1465.31,4532.4018331038,0
+GYRE.US,D,20111214,000000,1450.08,1522.36,1450.08,1472.88,2384.1810076522,0
+GYRE.US,D,20111215,000000,1495.73,1518.57,1455.79,1471.02,2658.6485806981,0
+GYRE.US,D,20111216,000000,1482.4,1531.9,1461.51,1482.4,7702.7071283309,0
+GYRE.US,D,20111219,000000,1474.78,1503.34,1463.41,1480.5,2120.3644150529,0
+GYRE.US,D,20111220,000000,1096.09,1141.8,936.279,949.612,38865.837302579,0
+GYRE.US,D,20111221,000000,955.323,976.216,934.375,962.938,7068.1544855721,0
+GYRE.US,D,20111222,000000,966.699,1010.49,962.938,1010.49,4590.1629193717,0
+GYRE.US,D,20111223,000000,1012.39,1054.25,1006.65,1044.73,3445.1825213668,0
+GYRE.US,D,20111227,000000,1042.83,1059.97,1027.6,1054.25,2570.1635123729,0
+GYRE.US,D,20111228,000000,1048.54,1056.17,1004.78,1014.27,1547.2597364094,0
+GYRE.US,D,20111229,000000,1016.17,1033.31,1000.97,1023.8,1818.8597377966,0
+GYRE.US,D,20111230,000000,1019.99,1077.06,1014.27,1059.97,3633.213291558,0
+GYRE.US,D,20120103,000000,1071.39,1090.38,1039.02,1069.44,3160.4736209686,0
+GYRE.US,D,20120104,000000,1071.39,1092.29,1058.07,1069.44,2252.6823644467,0
+GYRE.US,D,20120105,000000,1122.75,1132.25,1056.17,1079.01,5069.8666925608,0
+GYRE.US,D,20120106,000000,1073.3,1088.53,1063.78,1065.68,1665.2398275097,0
+GYRE.US,D,20120109,000000,1071.39,1109.43,1052.35,1084.67,3039.6259582095,0
+GYRE.US,D,20120110,000000,1088.53,1094.19,1048.54,1056.17,1603.7918633949,0
+GYRE.US,D,20120111,000000,1052.35,1090.38,1046.64,1069.44,2656.1906621335,0
+GYRE.US,D,20120112,000000,1067.59,1111.33,1061.88,1099.9,2766.3873444459,0
+GYRE.US,D,20120113,000000,1103.72,1145.58,1073.3,1122.75,2150.6787440162,0
+GYRE.US,D,20120117,000000,1128.46,1155.1,1099.9,1113.24,2758.194282564,0
+GYRE.US,D,20120118,000000,1120.85,1149.41,1105.62,1139.87,1261.3218767287,0
+GYRE.US,D,20120119,000000,1139.87,1176.04,1113.24,1153.19,1346.1200672071,0
+GYRE.US,D,20120120,000000,1153.19,1164.64,1130.37,1145.58,1116.3046814179,0
+GYRE.US,D,20120123,000000,1147.48,1166.53,1096.09,1103.72,1464.9194644956,0
+GYRE.US,D,20120124,000000,1103.72,1120.85,1084.67,1109.43,994.22805937661,0
+GYRE.US,D,20120125,000000,1098,1128.46,1088.53,1126.56,1283.033490716,0
+GYRE.US,D,20120126,000000,1139.87,1172.24,1096.09,1139.87,1957.7321366959,0
+GYRE.US,D,20120127,000000,1149.41,1172.24,1120.85,1166.53,1028.6389192809,0
+GYRE.US,D,20120130,000000,1176.04,1176.04,1124.66,1147.48,1109.7502319124,0
+GYRE.US,D,20120131,000000,1162.72,1172.24,1134.18,1157.03,1104.8343947832,0
+GYRE.US,D,20120201,000000,1158.9,1200.8,1147.48,1195.03,1558.7300230441,0
+GYRE.US,D,20120202,000000,1191.27,1204.61,1176.04,1185.56,1665.6494806038,0
+GYRE.US,D,20120203,000000,1204.61,1238.83,1183.66,1214.13,1539.8859807156,0
+GYRE.US,D,20120206,000000,1196.98,1265.46,1185.56,1259.77,957.76893400184,0
+GYRE.US,D,20120207,000000,1257.87,1257.87,1195.03,1202.65,1466.9677299661,0
+GYRE.US,D,20120208,000000,1208.36,1229.31,1177.95,1195.03,1727.9167509067,0
+GYRE.US,D,20120209,000000,1198.89,1214.13,1177.95,1181.76,1235.1040787065,0
+GYRE.US,D,20120210,000000,1172.24,1195.03,1149.41,1155.1,855.35566047731,0
+GYRE.US,D,20120213,000000,1179.85,1250.26,1179.85,1206.51,2864.7040870296,0
+GYRE.US,D,20120214,000000,1210.27,1290.24,1200.8,1227.45,2982.6841781299,0
+GYRE.US,D,20120215,000000,1240.73,1299.73,1240.73,1280.7,2252.2727113526,0
+GYRE.US,D,20120216,000000,1280.7,1347.28,1267.39,1328.29,2635.7080074286,0
+GYRE.US,D,20120217,000000,1343.53,1398.7,1333.96,1370.13,6058.7692617142,0
+GYRE.US,D,20120221,000000,1375.84,1375.84,1294.02,1299.73,2177.3061951326,0
+GYRE.US,D,20120222,000000,1305.44,1328.29,1261.68,1267.39,2128.5574769349,0
+GYRE.US,D,20120223,000000,1259.77,1303.54,1259.77,1288.31,1865.9698436178,0
+GYRE.US,D,20120224,000000,1286.41,1305.44,1269.29,1276.91,2087.1825144309,0
+GYRE.US,D,20120227,000000,1278.79,1305.44,1267.39,1295.92,2177.7158482266,0
+GYRE.US,D,20120228,000000,1295.92,1313.07,1282.63,1290.24,1389.9529482756,0
+GYRE.US,D,20120229,000000,1294.02,1320.68,1292.12,1297.83,1539.8859807156,0
+GYRE.US,D,20120301,000000,1309.26,1349.19,1297.83,1337.81,1983.9499347181,0
+GYRE.US,D,20120302,000000,1339.71,1385.36,1314.97,1341.57,2765.1583851637,0
+GYRE.US,D,20120305,000000,1345.44,1370.13,1324.49,1360.62,1838.1134332192,0
+GYRE.US,D,20120306,000000,1349.19,1358.71,1326.39,1351.09,1480.0766289772,0
+GYRE.US,D,20120307,000000,1356.81,1375.84,1353.05,1362.52,1194.5484223907,0
+GYRE.US,D,20120308,000000,1368.23,1385.36,1333.96,1381.56,1776.6654691044,0
+GYRE.US,D,20120309,000000,1400.6,1431.04,1370.13,1389.18,1575.116146808,0
+GYRE.US,D,20120312,000000,1394.89,1413.93,1372.04,1408.21,3661.0697019567,0
+GYRE.US,D,20120313,000000,1411.99,1465.31,1404.38,1427.23,3567.2591434082,0
+GYRE.US,D,20120314,000000,1400.6,1438.65,1389.18,1419.62,961.45581184875,0
+GYRE.US,D,20120315,000000,1417.71,1425.33,1396.77,1423.42,1072.4718003494,0
+GYRE.US,D,20120316,000000,1434.85,1450.08,1394.89,1400.6,2174.4386234739,0
+GYRE.US,D,20120319,000000,1408.21,1436.75,1387.27,1410.09,1704.5665245431,0
+GYRE.US,D,20120320,000000,1141.8,1145.58,980.023,987.637,60765.482059981,0
+GYRE.US,D,20120321,000000,980.023,1014.27,962.938,974.313,16610.204006404,0
+GYRE.US,D,20120322,000000,974.313,989.541,932.472,957.171,20780.472504325,0
+GYRE.US,D,20120323,000000,960.988,1023.8,955.323,1016.17,8507.2658051397,0
+GYRE.US,D,20120326,000000,1025.72,1037.12,1014.27,1025.72,5051.8419564205,0
+GYRE.US,D,20120327,000000,997.165,1014.27,989.541,1004.78,3677.0461726265,0
+GYRE.US,D,20120328,000000,1004.78,1014.27,983.83,995.251,2454.6413398371,0
+GYRE.US,D,20120329,000000,989.541,1002.88,980.023,991.444,2294.4669800447,0
+GYRE.US,D,20120330,000000,1004.78,1004.78,972.409,974.313,2681.1795008735,0
+GYRE.US,D,20120402,000000,966.699,989.541,959.085,978.12,1483.7635068242,0
+GYRE.US,D,20120403,000000,978.12,983.83,959.085,962.938,1845.896842007,0
+GYRE.US,D,20120404,000000,959.085,960.988,938.136,945.75,2754.9170578112,0
+GYRE.US,D,20120405,000000,941.989,947.7,926.76,934.375,929.91252360316,0
+GYRE.US,D,20120409,000000,932.472,940.086,917.239,922.951,1843.4389234425,0
+GYRE.US,D,20120410,000000,837.343,871.566,791.644,810.685,14537.359350267,0
+GYRE.US,D,20120411,000000,808.782,841.102,801.166,829.726,5037.5040981271,0
+GYRE.US,D,20120412,000000,824.014,846.814,822.109,829.726,3514.0042411754,0
+GYRE.US,D,20120413,000000,827.773,841.102,820.156,837.343,2926.1520511443,0
+GYRE.US,D,20120416,000000,841.102,858.238,827.773,848.718,3547.1861417973,0
+GYRE.US,D,20120417,000000,852.526,865.855,831.58,858.238,1622.2262526293,0
+GYRE.US,D,20120418,000000,884.895,890.583,858.238,862.047,3799.5324477619,0
+GYRE.US,D,20120419,000000,865.855,924.855,865.855,902.007,4742.9635234704,0
+GYRE.US,D,20120420,000000,915.336,945.75,884.895,930.522,5750.3004818581,0
+GYRE.US,D,20120423,000000,898.198,926.76,879.183,907.719,2478.8108723889,0
+GYRE.US,D,20120424,000000,903.912,970.506,898.198,955.323,6146.0253707571,0
+GYRE.US,D,20120425,000000,960.988,962.938,898.198,915.336,3987.9728710471,0
+GYRE.US,D,20120426,000000,909.622,928.665,894.39,913.431,1757.4117736818,0
+GYRE.US,D,20120427,000000,917.239,921.046,905.815,915.336,2020.4090600929,0
+GYRE.US,D,20120430,000000,903.912,907.719,887.166,902.007,1872.9339462175,0
+GYRE.US,D,20120501,000000,902.007,909.622,884.895,902.007,3573.8135929137,0
+GYRE.US,D,20120502,000000,896.295,905.815,879.183,896.295,1251.8998555645,0
+GYRE.US,D,20120503,000000,892.512,892.512,860.142,875.35,1727.0974447185,0
+GYRE.US,D,20120504,000000,875.35,902.007,867.733,873.471,1842.2099641601,0
+GYRE.US,D,20120507,000000,873.471,907.719,863.95,892.512,2312.9013692791,0
+GYRE.US,D,20120508,000000,882.966,905.815,871.566,902.007,1698.0120750375,0
+GYRE.US,D,20120509,000000,896.295,902.007,877.279,877.279,1285.9010623746,0
+GYRE.US,D,20120510,000000,882.966,888.679,869.662,877.279,700.91644400225,0
+GYRE.US,D,20120511,000000,873.471,881.062,871.566,877.279,698.86817853174,0
+GYRE.US,D,20120514,000000,863.95,865.855,843.006,854.43,1329.324290349,0
+GYRE.US,D,20120515,000000,852.526,854.43,839.199,843.006,839.37918980743,0
+GYRE.US,D,20120516,000000,843.006,854.43,818.253,829.726,1562.416900891,0
+GYRE.US,D,20120517,000000,827.773,827.773,795.453,799.261,1274.4307757399,0
+GYRE.US,D,20120518,000000,799.261,812.541,772.605,784.029,1139.6549077815,0
+GYRE.US,D,20120521,000000,784.029,810.685,780.22,806.877,1477.2090573185,0
+GYRE.US,D,20120522,000000,806.877,808.782,780.22,784.029,1559.9589823264,0
+GYRE.US,D,20120523,000000,780.22,797.358,780.22,795.453,1133.9197644641,0
+GYRE.US,D,20120524,000000,797.358,808.782,780.22,799.261,473.55897677766,0
+GYRE.US,D,20120525,000000,795.453,804.924,780.22,789.741,748.02654982353,0
+GYRE.US,D,20120529,000000,793.549,810.685,785.934,789.741,982.34811964774,0
+GYRE.US,D,20120530,000000,782.125,791.644,768.796,780.22,1212.9828116251,0
+GYRE.US,D,20120531,000000,784.029,793.549,770.701,789.741,1191.2711976379,0
+GYRE.US,D,20120601,000000,770.701,797.358,770.701,787.837,1750.4476710821,0
+GYRE.US,D,20120604,000000,793.549,803.07,780.22,799.261,956.94962781368,0
+GYRE.US,D,20120605,000000,789.741,814.494,789.741,812.541,1312.528513491,0
+GYRE.US,D,20120606,000000,816.397,816.397,789.741,803.07,1032.3257971278,0
+GYRE.US,D,20120607,000000,808.782,808.782,770.701,791.644,1203.1511373668,0
+GYRE.US,D,20120608,000000,791.644,795.453,785.934,795.453,1019.2168981166,0
+GYRE.US,D,20120611,000000,799.261,801.166,787.837,799.261,1956.5031774136,0
+GYRE.US,D,20120612,000000,808.782,816.397,801.166,816.397,1237.152344177,0
+GYRE.US,D,20120613,000000,816.397,822.109,797.358,810.685,1454.6781371431,0
+GYRE.US,D,20120614,000000,812.541,822.109,804.924,818.253,896.73062298125,0
+GYRE.US,D,20120615,000000,814.494,839.199,810.685,839.199,1138.4259484993,0
+GYRE.US,D,20120618,000000,829.726,831.58,816.397,818.253,838.96953671338,0
+GYRE.US,D,20120619,000000,812.541,839.199,812.541,827.773,691.90407593205,0
+GYRE.US,D,20120620,000000,829.726,829.726,818.253,820.156,775.4733071281,0
+GYRE.US,D,20120621,000000,816.397,825.87,797.358,801.166,2013.4449574932,0
+GYRE.US,D,20120622,000000,803.07,810.685,787.837,801.166,7235.7026010585,0
+GYRE.US,D,20120625,000000,799.261,808.782,795.453,797.358,1089.6772303015,0
+GYRE.US,D,20120626,000000,797.358,808.782,795.453,804.924,860.27149760649,0
+GYRE.US,D,20120627,000000,808.782,816.397,793.549,814.494,903.28507248683,0
+GYRE.US,D,20120628,000000,806.877,816.397,793.549,808.782,940.15385095564,0
+GYRE.US,D,20120629,000000,814.494,818.253,808.782,818.253,865.18733473567,0
+GYRE.US,D,20120702,000000,818.253,820.156,803.07,806.877,1003.2404274468,0
+GYRE.US,D,20120703,000000,804.924,818.253,804.924,814.494,310.10739223243,0
+GYRE.US,D,20120705,000000,806.877,814.494,801.166,810.685,691.49442283794,0
+GYRE.US,D,20120706,000000,801.166,810.685,801.166,810.685,626.76923397043,0
+GYRE.US,D,20120709,000000,806.877,831.58,801.166,827.773,1743.0739153884,0
+GYRE.US,D,20120710,000000,827.773,827.773,810.685,812.541,981.93846655369,0
+GYRE.US,D,20120711,000000,814.494,814.494,801.166,808.782,1665.6494806038,0
+GYRE.US,D,20120712,000000,803.07,808.782,797.358,803.07,1319.4926160907,0
+GYRE.US,D,20120713,000000,803.07,813.493,803.07,810.685,997.09563103534,0
+GYRE.US,D,20120716,000000,806.877,818.253,789.741,816.397,336.73484334882,0
+GYRE.US,D,20120717,000000,816.397,818.253,806.877,810.685,274.87722613997,0
+GYRE.US,D,20120718,000000,812.541,818.253,806.877,812.541,942.20211642614,0
+GYRE.US,D,20120719,000000,812.541,814.494,799.261,803.07,1738.1580782592,0
+GYRE.US,D,20120720,000000,799.261,810.685,799.261,810.685,445.29291328488,0
+GYRE.US,D,20120723,000000,801.166,810.685,801.166,808.782,531.72971613962,0
+GYRE.US,D,20120724,000000,806.877,810.685,804.924,808.782,1356.7710476537,0
+GYRE.US,D,20120725,000000,814.494,818.253,804.924,810.685,1199.0546064258,0
+GYRE.US,D,20120726,000000,816.397,827.773,808.782,822.109,810.70347322058,0
+GYRE.US,D,20120727,000000,822.109,825.87,812.59,824.014,707.06124041371,0
+GYRE.US,D,20120730,000000,825.87,827.773,812.541,820.156,873.38039661764,0
+GYRE.US,D,20120731,000000,820.156,824.014,812.541,822.109,1829.101065149,0
+GYRE.US,D,20120801,000000,825.87,825.87,808.782,818.253,1517.3550605402,0
+GYRE.US,D,20120802,000000,808.782,824.014,808.782,820.156,677.97587073275,0
+GYRE.US,D,20120803,000000,827.773,833.485,814.494,820.156,2273.9843253398,0
+GYRE.US,D,20120806,000000,822.109,825.87,815.617,824.014,443.24464781438,0
+GYRE.US,D,20120807,000000,824.014,824.014,814.494,820.156,897.54992916942,0
+GYRE.US,D,20120808,000000,816.397,888.679,814.494,886.798,2483.3170564241,0
+GYRE.US,D,20120809,000000,890.583,913.431,869.857,900.127,929.093217415,0
+GYRE.US,D,20120810,000000,900.127,906.426,879.183,879.183,358.44645733603,0
+GYRE.US,D,20120813,000000,875.35,896.295,858.238,892.512,358.03680424193,0
+GYRE.US,D,20120814,000000,898.198,919.143,869.662,903.912,1231.8268539537,0
+GYRE.US,D,20120815,000000,900.127,942.945,900.127,938.136,1013.8914078933,0
+GYRE.US,D,20120816,000000,941.989,947.7,913.431,928.665,1128.1846211468,0
+GYRE.US,D,20120817,000000,930.522,941.989,928.665,940.086,712.79638373105,0
+GYRE.US,D,20120820,000000,945.75,945.75,922.951,926.76,672.65038050945,0
+GYRE.US,D,20120821,000000,932.472,936.279,903.912,905.815,437.9191575911,0
+GYRE.US,D,20120822,000000,903.912,915.336,882.966,892.512,836.92127124287,0
+GYRE.US,D,20120823,000000,892.512,905.815,881.062,890.583,311.74600460882,0
+GYRE.US,D,20120824,000000,886.798,898.198,879.183,882.966,371.14570325308,0
+GYRE.US,D,20120827,000000,888.679,888.679,867.733,875.35,419.07511526258,0
+GYRE.US,D,20120828,000000,869.662,919.143,865.855,913.431,769.73816381076,0
+GYRE.US,D,20120829,000000,909.622,914.97,879.183,882.966,650.11946033404,0
+GYRE.US,D,20120830,000000,882.966,890.583,844.909,875.35,614.88929424158,0
+GYRE.US,D,20120831,000000,892.512,892.512,856.333,856.333,491.99336601208,0
+GYRE.US,D,20120904,000000,867.733,896.295,860.142,888.679,1021.2651635871,0
+GYRE.US,D,20120905,000000,892.512,907.719,877.279,903.912,800.87179896223,0
+GYRE.US,D,20120906,000000,913.431,983.83,903.912,974.313,5256.6685034697,0
+GYRE.US,D,20120907,000000,976.216,976.216,934.375,970.506,1060.5918606206,0
+GYRE.US,D,20120910,000000,966.699,966.699,903.912,922.951,842.24676146617,0
+GYRE.US,D,20120911,000000,922.951,949.612,917.239,949.612,628.40784634683,0
+GYRE.US,D,20120912,000000,947.7,966.699,913.431,934.375,596.04525191306,0
+GYRE.US,D,20120913,000000,932.472,968.602,922.951,949.612,432.59366736783,0
+GYRE.US,D,20120914,000000,955.323,964.795,919.143,922.951,670.19246194483,0
+GYRE.US,D,20120917,000000,831.58,856.333,808.782,820.156,3810.1834282085,0
+GYRE.US,D,20120918,000000,875.35,921.046,852.526,915.336,7624.0537342636,0
+GYRE.US,D,20120919,000000,917.239,924.855,886.798,902.007,1804.9315325972,0
+GYRE.US,D,20120920,000000,894.39,919.143,894.39,905.815,1579.6223308431,0
+GYRE.US,D,20120921,000000,907.719,918.192,894.39,911.527,2264.9719572696,0
+GYRE.US,D,20120924,000000,911.527,925.807,894.39,900.127,2176.4868889444,0
+GYRE.US,D,20120925,000000,902.007,947.7,902.007,934.375,2350.5894539361,0
+GYRE.US,D,20120926,000000,934.375,941.989,913.431,919.143,482.16169175372,0
+GYRE.US,D,20120927,000000,917.239,936.279,917.239,934.375,645.20362320486,0
+GYRE.US,D,20120928,000000,928.665,936.279,922.951,930.522,550.98341156224,0
+GYRE.US,D,20121001,000000,936.279,936.279,902.007,903.912,792.67873708026,0
+GYRE.US,D,20121002,000000,903.912,909.622,860.142,865.855,1190.4518914497,0
+GYRE.US,D,20121003,000000,865.855,881.062,862.047,877.279,554.26063631503,0
+GYRE.US,D,20121004,000000,879.183,886.798,865.855,875.35,464.54660870749,0
+GYRE.US,D,20121005,000000,879.183,879.183,858.238,865.855,538.69381873929,0
+GYRE.US,D,20121008,000000,865.855,902.007,856.333,900.127,870.51282495896,0
+GYRE.US,D,20121009,000000,894.39,894.39,865.855,881.062,882.80241778188,0
+GYRE.US,D,20121010,000000,879.183,911.527,879.012,903.912,1036.4223280688,0
+GYRE.US,D,20121011,000000,909.622,919.534,894.39,909.622,805.37798299729,0
+GYRE.US,D,20121012,000000,907.719,911.527,890.583,894.39,281.43167564554,0
+GYRE.US,D,20121015,000000,894.39,907.719,894.39,902.007,649.70980723994,0
+GYRE.US,D,20121016,000000,907.719,915.336,894.39,898.198,435.87089212061,0
+GYRE.US,D,20121017,000000,898.198,909.622,884.895,903.912,467.41418036618,0
+GYRE.US,D,20121018,000000,905.815,905.815,865.855,869.662,271.60000138719,0
+GYRE.US,D,20121019,000000,863.95,863.95,846.814,854.43,788.1725530452,0
+GYRE.US,D,20121022,000000,854.43,858.238,818.253,825.87,567.36953532617,0
+GYRE.US,D,20121023,000000,820.156,820.156,785.934,801.166,927.86425813272,0
+GYRE.US,D,20121024,000000,799.261,831.58,795.453,804.924,550.16410537405,0
+GYRE.US,D,20121025,000000,812.541,818.253,763.084,776.413,1031.5064909396,0
+GYRE.US,D,20121026,000000,776.413,785.934,758.325,759.276,1010.2045300465,0
+GYRE.US,D,20121031,000000,766.893,776.413,759.276,776.413,1203.1511373668,0
+GYRE.US,D,20121101,000000,770.701,778.317,757.372,774.51,498.54781551766,0
+GYRE.US,D,20121102,000000,776.413,782.125,768.796,774.51,1045.844349233,0
+GYRE.US,D,20121105,000000,780.22,804.924,780.22,795.453,453.07632207274,0
+GYRE.US,D,20121106,000000,799.261,799.287,774.51,791.644,842.65641456022,0
+GYRE.US,D,20121107,000000,782.125,791.644,768.796,785.934,902.87541939271,0
+GYRE.US,D,20121108,000000,787.837,793.549,732.645,770.701,1607.8883943359,0
+GYRE.US,D,20121109,000000,764.988,799.261,764.988,791.644,937.69593239108,0
+GYRE.US,D,20121112,000000,801.166,816.397,801.166,804.924,524.35596044585,0
+GYRE.US,D,20121113,000000,794.502,800.214,776.413,776.487,503.05399955274,0
+GYRE.US,D,20121114,000000,782.125,785.934,760.252,763.084,9507.2290078341,0
+GYRE.US,D,20121115,000000,763.084,766.893,759.276,763.084,1360.4579255006,0
+GYRE.US,D,20121116,000000,770.701,787.837,751.684,776.413,5502.4603599286,0
+GYRE.US,D,20121119,000000,784.029,809.734,777.364,806.877,1369.4702935707,0
+GYRE.US,D,20121120,000000,810.685,822.109,806.877,818.253,990.95083462382,0
+GYRE.US,D,20121121,000000,816.397,850.623,816.397,844.909,976.6129763304,0
+GYRE.US,D,20121123,000000,852.526,852.526,831.58,835.39,389.5800924875,0
+GYRE.US,D,20121126,000000,829.726,848.718,825.87,837.343,906.56229723961,0
+GYRE.US,D,20121127,000000,837.343,844.909,814.494,816.397,884.85068325239,0
+GYRE.US,D,20121128,000000,812.541,833.485,795.453,833.485,472.33001749536,0
+GYRE.US,D,20121129,000000,835.39,837.343,816.13,820.156,787.76289995108,0
+GYRE.US,D,20121130,000000,824.014,825.87,808.782,816.397,1913.8992556274,0
+GYRE.US,D,20121203,000000,827.773,860.142,822.109,856.333,1463.6905052133,0
+GYRE.US,D,20121204,000000,862.047,873.471,848.718,856.333,414.9785843216,0
+GYRE.US,D,20121205,000000,917.239,928.665,867.733,871.566,2247.7665273175,0
+GYRE.US,D,20121206,000000,879.183,902.007,877.279,886.798,964.73303660153,0
+GYRE.US,D,20121207,000000,898.198,900.127,878.23,886.798,736.14661009467,0
+GYRE.US,D,20121210,000000,890.583,894.39,865.855,871.566,745.15897816486,0
+GYRE.US,D,20121211,000000,879.183,902.959,875.35,898.198,773.42504165766,0
+GYRE.US,D,20121212,000000,900.127,911.527,879.183,879.183,672.24072741534,0
+GYRE.US,D,20121213,000000,877.279,894.39,877.279,884.895,538.69381873929,0
+GYRE.US,D,20121214,000000,886.798,903.912,884.895,900.127,945.47934117893,0
+GYRE.US,D,20121217,000000,907.719,907.719,877.279,894.39,830.77647483142,0
+GYRE.US,D,20121218,000000,909.622,909.622,881.062,894.39,1145.799704193,0
+GYRE.US,D,20121219,000000,898.198,902.007,888.679,896.295,852.89774191269,0
+GYRE.US,D,20121220,000000,894.39,911.527,894.39,900.127,652.16772580453,0
+GYRE.US,D,20121221,000000,896.295,896.295,865.855,871.566,1419.8576241448,0
+GYRE.US,D,20121224,000000,875.35,875.35,865.855,867.733,434.64193283832,0
+GYRE.US,D,20121226,000000,871.566,871.566,863.95,867.733,419.48476835668,0
+GYRE.US,D,20121227,000000,867.733,871.566,833.485,846.814,750.07481529404,0
+GYRE.US,D,20121228,000000,846.814,852.526,833.485,844.909,399.41176674587,0
+GYRE.US,D,20121231,000000,848.718,849.67,829.726,833.485,831.18612792546,0
+GYRE.US,D,20130102,000000,846.814,898.198,844.909,888.679,1338.7463115133,0
+GYRE.US,D,20130103,000000,888.679,896.295,871.566,892.512,1206.4283621195,0
+GYRE.US,D,20130104,000000,894.39,900.127,869.662,873.471,941.38281023791,0
+GYRE.US,D,20130107,000000,863.95,901.054,863.95,894.318,523.12700116355,0
+GYRE.US,D,20130108,000000,888.679,903.912,884.895,892.512,750.07481529404,0
+GYRE.US,D,20130109,000000,902.007,915.336,898.198,911.527,941.38281023791,0
+GYRE.US,D,20130110,000000,917.239,919.143,900.127,911.527,464.1369556134,0
+GYRE.US,D,20130111,000000,905.815,907.719,884.895,903.912,526.81387901044,0
+GYRE.US,D,20130114,000000,900.127,915.336,896.295,900.127,600.96108904224,0
+GYRE.US,D,20130115,000000,896.295,919.143,894.39,900.127,838.15023052515,0
+GYRE.US,D,20130116,000000,898.198,899.151,885.847,892.512,592.76802716027,0
+GYRE.US,D,20130117,000000,888.679,903.912,875.374,881.062,599.32247666585,0
+GYRE.US,D,20130118,000000,881.062,890.583,870.615,873.471,596.45490500715,0
+GYRE.US,D,20130122,000000,875.35,879.183,871.566,875.35,428.49713642685,0
+GYRE.US,D,20130123,000000,873.471,875.35,856.333,858.238,767.68989834025,0
+GYRE.US,D,20130124,000000,856.333,856.333,844.909,846.814,868.87421258257,0
+GYRE.US,D,20130125,000000,852.526,852.526,832.534,835.39,1045.4346961389,0
+GYRE.US,D,20130128,000000,843.006,848.718,827.773,839.199,855.35566047731,0
+GYRE.US,D,20130129,000000,841.102,875.35,841.102,862.047,616.93755971207,0
+GYRE.US,D,20130130,000000,865.855,867.733,838.245,844.909,796.36561492716,0
+GYRE.US,D,20130131,000000,846.814,865.855,833.535,854.43,451.02805660225,0
+GYRE.US,D,20130201,000000,862.047,862.047,841.102,860.142,376.06154038226,0
+GYRE.US,D,20130204,000000,852.526,856.333,831.58,835.39,539.10347183339,0
+GYRE.US,D,20130205,000000,833.485,844.909,833.485,841.102,303.96259582095,0
+GYRE.US,D,20130206,000000,837.343,841.102,833.485,837.343,560.8150858206,0
+GYRE.US,D,20130207,000000,831.58,841.102,827.773,833.485,764.82232668158,0
+GYRE.US,D,20130208,000000,837.343,839.199,827.773,835.39,616.93755971207,0
+GYRE.US,D,20130211,000000,837.343,852.526,827.773,833.485,3959.2971544603,0
+GYRE.US,D,20130212,000000,839.199,863.95,833.485,863.95,1407.5680313218,0
+GYRE.US,D,20130213,000000,869.662,882.234,862.047,863.95,1095.0027205248,0
+GYRE.US,D,20130214,000000,856.333,869.662,844.909,862.047,1230.5978946713,0
+GYRE.US,D,20130215,000000,867.733,867.733,856.333,858.238,633.32368347601,0
+GYRE.US,D,20130219,000000,858.238,858.238,837.343,850.623,1777.8944283867,0
+GYRE.US,D,20130220,000000,850.623,862.047,850.623,860.142,1285.4914092805,0
+GYRE.US,D,20130221,000000,858.238,858.238,827.773,831.58,1010.6141831405,0
+GYRE.US,D,20130222,000000,837.343,843.006,827.773,829.726,496.49955004716,0
+GYRE.US,D,20130225,000000,829.726,839.199,825.87,827.773,629.63680562912,0
+GYRE.US,D,20130226,000000,831.58,831.58,818.253,822.109,624.31131540584,0
+GYRE.US,D,20130227,000000,824.014,827.773,818.253,822.109,694.36199449668,0
+GYRE.US,D,20130228,000000,824.014,827.773,818.253,824.014,245.79185645899,0
+GYRE.US,D,20130301,000000,818.253,825.87,818.253,822.109,247.43046883539,0
+GYRE.US,D,20130304,000000,824.014,824.014,799.261,814.494,918.85189006253,0
+GYRE.US,D,20130305,000000,810.685,846.814,810.685,841.102,1041.747818292,0
+GYRE.US,D,20130306,000000,839.199,844.909,827.773,833.485,690.26546355566,0
+GYRE.US,D,20130307,000000,831.58,846.814,827.773,829.726,568.59849460847,0
+GYRE.US,D,20130308,000000,837.343,856.333,829.726,850.623,775.06365403405,0
+GYRE.US,D,20130311,000000,846.814,846.814,827.773,829.726,924.99668647398,0
+GYRE.US,D,20130312,000000,843.006,863.95,833.485,833.485,978.66124180091,0
+GYRE.US,D,20130313,000000,837.343,848.718,827.773,833.485,1223.2241389776,0
+GYRE.US,D,20130314,000000,839.199,846.814,831.58,843.006,1401.4232349104,0
+GYRE.US,D,20130315,000000,844.909,862.047,844.909,860.142,1666.0591336979,0
+GYRE.US,D,20130318,000000,852.526,863.95,831.58,839.199,633.32368347601,0
+GYRE.US,D,20130319,000000,837.343,843.006,829.726,837.343,640.28778607567,0
+GYRE.US,D,20130320,000000,839.199,839.199,825.87,829.726,681.66274857958,0
+GYRE.US,D,20130321,000000,827.773,831.58,820.156,825.87,285.93785968063,0
+GYRE.US,D,20130322,000000,829.726,829.726,806.877,822.109,1290.4072464097,0
+GYRE.US,D,20130325,000000,822.109,827.773,804.022,810.685,427.67783023865,0
+GYRE.US,D,20130326,000000,806.877,806.877,797.358,804.924,522.30769497536,0
+GYRE.US,D,20130327,000000,808.782,812.541,803.07,812.541,357.21749805373,0
+GYRE.US,D,20130328,000000,820.156,820.156,801.166,814.494,754.5809993291,0
+GYRE.US,D,20130401,000000,816.397,827.773,799.261,818.253,779.97949116323,0
+GYRE.US,D,20130402,000000,827.773,844.909,816.397,839.199,911.88778746284,0
+GYRE.US,D,20130403,000000,841.102,841.102,804.924,806.877,841.83710837205,0
+GYRE.US,D,20130404,000000,810.685,825.87,801.166,825.87,566.55022913798,0
+GYRE.US,D,20130405,000000,816.397,818.253,808.782,814.494,501.82504027045,0
+GYRE.US,D,20130408,000000,814.494,814.494,791.644,799.261,1197.8256471435,0
+GYRE.US,D,20130409,000000,799.261,820.156,790.327,816.397,1162.595481051,0
+GYRE.US,D,20130410,000000,825.87,850.623,814.494,843.006,824.22202532584,0
+GYRE.US,D,20130411,000000,846.814,846.814,831.58,835.39,349.02443617177,0
+GYRE.US,D,20130412,000000,841.102,841.102,820.156,825.87,340.8313742898,0
+GYRE.US,D,20130415,000000,822.109,824.014,793.549,795.453,744.33967197663,0
+GYRE.US,D,20130416,000000,803.07,812.541,791.644,810.685,663.22835934518,0
+GYRE.US,D,20130417,000000,808.782,816.397,780.22,789.741,1101.9668231245,0
+GYRE.US,D,20130418,000000,789.741,837.343,772.629,831.58,880.75415231137,0
+GYRE.US,D,20130419,000000,829.726,837.343,814.494,825.87,311.74600460882,0
+GYRE.US,D,20130422,000000,829.726,839.199,815.446,837.343,478.47481390684,0
+GYRE.US,D,20130423,000000,839.199,843.006,818.253,824.014,760.72579574056,0
+GYRE.US,D,20130424,000000,814.494,833.485,806.877,831.58,356.39819186554,0
+GYRE.US,D,20130425,000000,835.39,846.814,827.773,841.102,525.17526663405,0
+GYRE.US,D,20130426,000000,839.199,850.623,837.343,844.909,1152.3541536986,0
+GYRE.US,D,20130429,000000,852.526,869.662,848.718,869.662,1258.4543050701,0
+GYRE.US,D,20130430,000000,869.662,879.183,860.142,877.279,1349.806945054,0
+GYRE.US,D,20130501,000000,873.471,875.35,846.814,856.333,998.73424341174,0
+GYRE.US,D,20130502,000000,858.238,878.23,846.814,867.733,577.20120958453,0
+GYRE.US,D,20130503,000000,869.662,894.39,869.662,890.583,740.24314103568,0
+GYRE.US,D,20130506,000000,890.583,911.527,881.062,909.622,739.01418175334,0
+GYRE.US,D,20130507,000000,917.239,970.506,881.062,970.506,2682.4084601558,0
+GYRE.US,D,20130508,000000,970.506,1012.39,970.506,981.927,2272.7553660575,0
+GYRE.US,D,20130509,000000,978.12,978.12,943.846,966.699,979.07089489495,0
+GYRE.US,D,20130510,000000,966.699,976.216,953.364,972.409,542.79034968027,0
+GYRE.US,D,20130513,000000,968.602,1002.88,968.602,983.83,877.47692755858,0
+GYRE.US,D,20130514,000000,991.444,1027.6,989.541,1016.17,1323.1794939376,0
+GYRE.US,D,20130515,000000,1010.49,1039.02,1008.59,1039.02,1407.1583782277,0
+GYRE.US,D,20130516,000000,1035.22,1040.93,1018.1,1029.51,1088.8579241134,0
+GYRE.US,D,20130517,000000,1031.41,1050.45,1026.3,1042.83,3943.7303368845,0
+GYRE.US,D,20130520,000000,1037.12,1065.46,1037.12,1054.25,1013.8914078933,0
+GYRE.US,D,20130521,000000,1048.54,1082.77,1039.02,1063.78,1001.1921619763,0
+GYRE.US,D,20130522,000000,1061.88,1075.2,1021.89,1040.93,1101.9668231245,0
+GYRE.US,D,20130523,000000,1025.72,1063.78,1019.99,1039.02,1440.7499319438,0
+GYRE.US,D,20130524,000000,1035.22,1086.62,1035.22,1063.78,895.09201060486,0
+GYRE.US,D,20130528,000000,1071.39,1088.53,1059.97,1065.68,778.34087878684,0
+GYRE.US,D,20130529,000000,1056.17,1086.62,1056.17,1079.01,420.71372763898,0
+GYRE.US,D,20130530,000000,1082.77,1098,1079.01,1084.67,485.84856960061,0
+GYRE.US,D,20130531,000000,1075.2,1088.53,1061.88,1071.39,1779.9426938572,0
+GYRE.US,D,20130603,000000,1071.39,1071.39,1040.93,1061.88,1084.3517400782,0
+GYRE.US,D,20130604,000000,1059.97,1067.59,1027.6,1033.31,722.62805798941,0
+GYRE.US,D,20130605,000000,1029.51,1037.12,983.079,987.637,935.64766692057,0
+GYRE.US,D,20130606,000000,983.83,1008.59,964.795,1002.88,602.19004832453,0
+GYRE.US,D,20130607,000000,1006.65,1016.17,985.734,995.251,443.24464781438,0
+GYRE.US,D,20130610,000000,999.069,1004.78,949.612,957.171,1582.0802494077,0
+GYRE.US,D,20130611,000000,940.086,1008.59,924.855,989.541,750.48446838816,0
+GYRE.US,D,20130612,000000,993.348,993.348,934.375,934.375,537.464859457,0
+GYRE.US,D,20130613,000000,934.375,991.444,909.648,985.734,434.23227974422,0
+GYRE.US,D,20130614,000000,987.637,987.637,915.336,917.239,919.26154315664,0
+GYRE.US,D,20130617,000000,919.143,947.7,892.512,915.336,849.21086406579,0
+GYRE.US,D,20130618,000000,919.143,936.279,902.007,930.522,484.20995722422,0
+GYRE.US,D,20130619,000000,926.76,928.665,905.815,907.719,512.0663676229,0
+GYRE.US,D,20130620,000000,896.295,898.198,865.684,881.062,540.33243111568,0
+GYRE.US,D,20130621,000000,886.798,886.798,852.526,875.35,2051.9523483385,0
+GYRE.US,D,20130624,000000,867.733,867.733,852.526,860.142,814.39035106748,0
+GYRE.US,D,20130625,000000,868.711,868.711,837.343,846.814,1285.9010623746,0
+GYRE.US,D,20130626,000000,856.333,856.333,825.87,831.58,980.70950727135,0
+GYRE.US,D,20130627,000000,833.485,833.485,818.253,824.014,1049.940880174,0
+GYRE.US,D,20130628,000000,818.253,827.773,810.685,812.541,3151.8709059925,0
+GYRE.US,D,20130701,000000,814.494,856.333,814.494,829.726,413.7496250393,0
+GYRE.US,D,20130702,000000,831.58,837.343,822.109,822.109,667.73454338027,0
+GYRE.US,D,20130703,000000,827.773,877.279,827.773,863.95,530.09110376323,0
+GYRE.US,D,20130705,000000,888.679,888.679,829.726,871.566,1183.0781357559,0
+GYRE.US,D,20130708,000000,875.35,889.63,865.855,873.471,478.06516081274,0
+GYRE.US,D,20130709,000000,875.35,882.966,841.102,852.526,1827.4624527726,0
+GYRE.US,D,20130710,000000,856.333,907.719,850.623,896.295,4365.6730238058,0
+GYRE.US,D,20130711,000000,909.622,911.527,892.512,902.007,1055.6760234914,0
+GYRE.US,D,20130712,000000,903.912,951.46,903.912,951.46,1265.0087545756,0
+GYRE.US,D,20130715,000000,953.364,978.12,941.989,962.938,4955.1638262133,0
+GYRE.US,D,20130716,000000,960.988,980.023,949.612,955.323,1203.5607904609,0
+GYRE.US,D,20130717,000000,959.085,970.506,950.514,960.988,1754.134548929,0
+GYRE.US,D,20130718,000000,960.988,993.348,960.988,987.637,816.43861653793,0
+GYRE.US,D,20130719,000000,987.637,1008.59,981.927,985.734,631.27541800551,0
+GYRE.US,D,20130722,000000,983.83,1010.49,980.023,1002.88,667.32489028616,0
+GYRE.US,D,20130723,000000,1010.49,1014.27,978.12,987.637,1430.5086045913,0
+GYRE.US,D,20130724,000000,989.541,997.165,976.216,989.541,740.65279412973,0
+GYRE.US,D,20130725,000000,987.637,1006.65,964.795,1006.65,776.29261331633,0
+GYRE.US,D,20130726,000000,997.165,1008.59,981.927,987.637,796.77526802121,0
+GYRE.US,D,20130729,000000,983.83,989.541,955.323,966.699,642.74570464027,0
+GYRE.US,D,20130730,000000,972.409,981.927,957.171,968.602,469.87209893077,0
+GYRE.US,D,20130731,000000,970.506,983.83,951.46,951.46,635.37194894649,0
+GYRE.US,D,20130801,000000,951.46,985.734,941.989,966.699,702.14540328453,0
+GYRE.US,D,20130802,000000,960.988,966.699,955.323,962.938,788.99185923336,0
+GYRE.US,D,20130805,000000,968.602,993.348,968.602,991.444,770.14781690487,0
+GYRE.US,D,20130806,000000,981.927,1008.59,964.795,1004.78,1636.5641109228,0
+GYRE.US,D,20130807,000000,997.165,1021.7,951.46,972.409,1321.1312284671,0
+GYRE.US,D,20130808,000000,983.83,983.83,960.988,968.602,1464.9194644956,0
+GYRE.US,D,20130809,000000,964.795,976.216,941.989,957.171,488.71614125929,0
+GYRE.US,D,20130812,000000,949.612,968.602,940.086,966.699,793.08839017438,0
+GYRE.US,D,20130813,000000,964.795,964.795,936.279,943.846,315.4328824557,0
+GYRE.US,D,20130814,000000,940.086,959.085,932.472,951.46,758.26787717601,0
+GYRE.US,D,20130815,000000,940.086,940.086,910.575,923.122,729.59216058909,0
+GYRE.US,D,20130816,000000,919.143,932.472,898.198,921.046,830.3668217373,0
+GYRE.US,D,20130819,000000,917.239,922.951,909.622,909.622,354.75957948914,0
+GYRE.US,D,20130820,000000,913.431,922.951,896.295,905.815,681.25309548553,0
+GYRE.US,D,20130821,000000,905.815,919.143,869.662,882.966,13448.501426154,0
+GYRE.US,D,20130822,000000,884.895,924.855,884.895,915.336,1478.4380166009,0
+GYRE.US,D,20130823,000000,921.046,945.75,911.527,924.855,3149.822640522,0
+GYRE.US,D,20130826,000000,924.855,951.46,922.951,936.279,1582.4899025018,0
+GYRE.US,D,20130827,000000,926.76,936.279,904.863,907.719,1233.8751194241,0
+GYRE.US,D,20130828,000000,909.622,964.795,882.966,953.364,1350.2165981481,0
+GYRE.US,D,20130829,000000,951.46,1012.39,950.514,980.023,1600.9242917362,0
+GYRE.US,D,20130830,000000,978.12,987.637,969.549,974.313,691.90407593205,0
+GYRE.US,D,20130903,000000,989.541,1010.49,987.637,993.348,1081.0745153254,0
+GYRE.US,D,20130904,000000,991.444,1008.59,987.637,1008.59,698.04887234351,0
+GYRE.US,D,20130905,000000,1010.49,1042.83,1010.49,1029.51,1178.981604815,0
+GYRE.US,D,20130906,000000,1031.41,1044.73,1002.88,1035.22,788.58220613924,0
+GYRE.US,D,20130909,000000,1040.93,1077.06,1037.12,1067.59,1296.5520428212,0
+GYRE.US,D,20130910,000000,1077.06,1092.29,1061.88,1088.53,1442.3885443202,0
+GYRE.US,D,20130911,000000,1088.53,1098.96,1071.39,1080.91,752.94238695271,0
+GYRE.US,D,20130912,000000,1077.06,1090.38,1059.97,1084.67,644.38431701666,0
+GYRE.US,D,20130913,000000,1084.67,1103.72,1063.78,1082.77,859.04253832415,0
+GYRE.US,D,20130916,000000,1096.09,1111.33,1067.54,1069.44,561.6343920088,0
+GYRE.US,D,20130917,000000,1065.68,1067.59,1042.83,1050.45,729.59216058909,0
+GYRE.US,D,20130918,000000,1046.64,1054.25,1019.99,1044.73,1194.5484223907,0
+GYRE.US,D,20130919,000000,1046.64,1052.35,1018.1,1048.54,448.57013803766,0
+GYRE.US,D,20130920,000000,1048.54,1079.01,1037.12,1040.93,1226.5013637304,0
+GYRE.US,D,20130923,000000,1039.02,1060.92,1033.31,1054.25,470.69140511897,0
+GYRE.US,D,20130924,000000,1052.35,1052.35,989.541,1021.89,437.09985140291,0
+GYRE.US,D,20130925,000000,1019.99,1019.99,981.927,995.251,578.43016886683,0
+GYRE.US,D,20130926,000000,1000.97,1031.41,993.348,1016.17,340.01206810161,0
+GYRE.US,D,20130927,000000,1006.65,1025.72,989.541,1002.88,397.36350127537,0
+GYRE.US,D,20130930,000000,993.348,1033.31,993.348,1010.49,483.39065103602,0
+GYRE.US,D,20131001,000000,1014.27,1061.88,1014.27,1054.25,755.80995861138,0
+GYRE.US,D,20131002,000000,1048.54,1092.29,1046.64,1088.53,956.53997471957,0
+GYRE.US,D,20131003,000000,1090.38,1107.52,1033.31,1069.44,736.55626318878,0
+GYRE.US,D,20131004,000000,1065.68,1103.72,1065.68,1090.38,507.15053049372,0
+GYRE.US,D,20131007,000000,1082.77,1082.77,1033.31,1035.22,464.54660870749,0
+GYRE.US,D,20131008,000000,1039.02,1067.59,964.795,972.409,674.28899288584,0
+GYRE.US,D,20131009,000000,980.023,1004.78,940.086,999.069,842.24676146617,0
+GYRE.US,D,20131010,000000,1010.49,1027.6,978.12,987.637,500.59608098815,0
+GYRE.US,D,20131011,000000,981.927,989.541,955.323,978.12,648.48084795764,0
+GYRE.US,D,20131014,000000,974.313,997.165,962.938,989.541,342.4699866662,0
+GYRE.US,D,20131015,000000,989.541,989.541,938.136,941.989,1648.8537037457,0
+GYRE.US,D,20131016,000000,951.46,1002.88,945.75,1002.88,659.9511345924,0
+GYRE.US,D,20131017,000000,997.165,1012.39,983.83,1004.78,396.95384818128,0
+GYRE.US,D,20131018,000000,1016.17,1016.17,989.541,1004.78,473.96862987176,0
+GYRE.US,D,20131021,000000,1004.78,1042.83,955.323,974.313,750.48446838816,0
+GYRE.US,D,20131022,000000,978.12,1006.65,957.171,983.83,856.17496666547,0
+GYRE.US,D,20131023,000000,976.216,1012.39,972.409,993.348,746.79759054125,0
+GYRE.US,D,20131024,000000,1000.97,1012.39,989.541,1004.78,442.01568853209,0
+GYRE.US,D,20131025,000000,1012.39,1021.89,997.165,1006.65,725.49562964814,0
+GYRE.US,D,20131028,000000,1008.59,1021.89,981.927,999.069,420.30407454488,0
+GYRE.US,D,20131029,000000,1004.78,1019.99,993.348,997.165,283.88959421013,0
+GYRE.US,D,20131030,000000,1019.99,1019.99,934.375,938.136,678.79517692091,0
+GYRE.US,D,20131031,000000,934.375,938.136,900.127,903.912,557.12820797371,0
+GYRE.US,D,20131101,000000,886.798,922.951,879.183,913.431,704.60332184908,0
+GYRE.US,D,20131104,000000,913.431,917.239,879.183,888.679,1249.0322839058,0
+GYRE.US,D,20131105,000000,892.512,943.846,871.566,915.336,646.02292939305,0
+GYRE.US,D,20131106,000000,922.951,926.76,875.35,875.35,545.65792133896,0
+GYRE.US,D,20131107,000000,915.336,915.336,858.238,865.855,625.94992778224,0
+GYRE.US,D,20131108,000000,865.855,930.522,865.855,892.512,475.19758915405,0
+GYRE.US,D,20131111,000000,884.895,909.622,879.183,905.815,154.84886956916,0
+GYRE.US,D,20131112,000000,905.815,905.815,865.855,877.279,491.17405982388,0
+GYRE.US,D,20131113,000000,881.062,902.007,879.183,900.127,350.66304854816,0
+GYRE.US,D,20131114,000000,898.198,898.198,875.35,890.583,195.4045258849,0
+GYRE.US,D,20131115,000000,888.679,951.46,888.679,932.472,1111.7984973829,0
+GYRE.US,D,20131118,000000,938.136,965.278,924.855,943.846,502.64434645864,0
+GYRE.US,D,20131119,000000,947.7,983.83,930.522,941.989,1067.1463101261,0
+GYRE.US,D,20131120,000000,945.75,980.023,941.989,947.7,505.10226502323,0
+GYRE.US,D,20131121,000000,957.171,999.069,953.364,985.734,665.68627790977,0
+GYRE.US,D,20131122,000000,991.444,1012.39,928.665,1008.59,698.86817853174,0
+GYRE.US,D,20131125,000000,1004.78,1029.51,985.734,1025.72,739.42383484745,0
+GYRE.US,D,20131126,000000,1025.72,1042.83,1019.99,1031.41,877.47692755858,0
+GYRE.US,D,20131127,000000,1035.22,1065.68,1031.41,1065.68,663.22835934518,0
+GYRE.US,D,20131129,000000,1065.68,1105.62,1063.78,1094.19,289.21508443342,0
+GYRE.US,D,20131202,000000,1090.38,1090.38,1039.02,1058.07,539.51312492749,0
+GYRE.US,D,20131203,000000,1052.35,1052.35,1004.78,1027.6,1029.048572375,0
+GYRE.US,D,20131204,000000,1019.99,1039.02,976.216,980.023,434.23227974422,0
+GYRE.US,D,20131205,000000,978.12,993.348,970.506,978.12,732.45973224777,0
+GYRE.US,D,20131206,000000,991.444,1054.25,960.988,1046.64,902.05611320448,0
+GYRE.US,D,20131209,000000,1052.35,1092.29,1035.22,1059.97,758.67753027012,0
+GYRE.US,D,20131210,000000,1054.25,1086.58,1010.49,1021.89,628.40784634683,0
+GYRE.US,D,20131211,000000,1021.89,1027.6,974.313,983.83,756.62926479961,0
+GYRE.US,D,20131212,000000,1008.59,1018.1,980.023,1016.17,614.47964114748,0
+GYRE.US,D,20131213,000000,1023.8,1069.44,1016.17,1039.02,1903.2482751808,0
+GYRE.US,D,20131216,000000,1025.72,1162.72,1025.72,1132.25,4775.7357709982,0
+GYRE.US,D,20131217,000000,761.205,789.741,736.453,744.069,23938.078553635,0
+GYRE.US,D,20131218,000000,740.26,742.14,713.604,732.645,6474.567152224,0
+GYRE.US,D,20131219,000000,726.931,747.877,723.124,732.645,3973.2253596596,0
+GYRE.US,D,20131220,000000,736.453,787.837,732.645,780.22,6597.0534273593,0
+GYRE.US,D,20131223,000000,789.741,795.453,771.652,782.125,1620.9972933471,0
+GYRE.US,D,20131224,000000,784.029,791.644,770.701,789.741,963.50407731925,0
+GYRE.US,D,20131226,000000,793.549,793.549,766.893,785.934,828.31855626679,0
+GYRE.US,D,20131227,000000,789.741,799.261,770.701,785.934,1128.1846211468,0
+GYRE.US,D,20131230,000000,782.125,799.261,774.51,778.317,975.38401704812,0
+GYRE.US,D,20131231,000000,774.51,795.453,770.701,789.741,778.75053188089,0
+GYRE.US,D,20140102,000000,789.741,799.261,768.796,791.644,6393.4558395925,0
+GYRE.US,D,20140103,000000,791.644,797.358,776.413,778.317,5888.7632276633,0
+GYRE.US,D,20140106,000000,780.22,793.549,770.701,776.413,6404.1068200391,0
+GYRE.US,D,20140107,000000,782.125,797.358,774.534,791.644,1294.9134304448,0
+GYRE.US,D,20140108,000000,797.358,825.87,782.125,820.156,1358.8193131242,0
+GYRE.US,D,20140109,000000,824.014,844.909,797.358,835.39,1403.4715003808,0
+GYRE.US,D,20140110,000000,837.343,852.526,824.014,848.718,685.7592795206,0
+GYRE.US,D,20140113,000000,841.102,869.857,825.87,829.726,854.53635428908,0
+GYRE.US,D,20140114,000000,831.58,875.35,831.58,875.35,1355.9517414654,0
+GYRE.US,D,20140115,000000,875.35,913.431,848.718,909.622,1159.3182562983,0
+GYRE.US,D,20140116,000000,909.622,932.472,907.719,924.855,691.49442283794,0
+GYRE.US,D,20140117,000000,921.046,930.522,894.415,915.336,1834.8362084664,0
+GYRE.US,D,20140121,000000,924.855,934.375,890.583,917.239,1035.6030218805,0
+GYRE.US,D,20140122,000000,917.239,921.046,890.583,911.527,793.90769636254,0
+GYRE.US,D,20140123,000000,903.912,907.719,877.279,902.007,883.21207087599,0
+GYRE.US,D,20140124,000000,877.279,892.512,844.909,875.35,1127.7749680527,0
+GYRE.US,D,20140127,000000,882.966,882.966,816.397,829.726,2217.0425452601,0
+GYRE.US,D,20140128,000000,831.58,863.95,831.58,860.142,1124.907396394,0
+GYRE.US,D,20140129,000000,846.814,860.142,829.726,852.526,672.24072741534,0
+GYRE.US,D,20140130,000000,865.855,871.566,789.741,860.142,964.73303660153,0
+GYRE.US,D,20140131,000000,839.199,854.43,833.485,839.199,479.29412009504,0
+GYRE.US,D,20140203,000000,835.39,846.814,778.341,810.685,1132.6908051819,0
+GYRE.US,D,20140204,000000,803.07,833.485,803.07,820.156,393.26697033439,0
+GYRE.US,D,20140205,000000,795.453,816.397,778.317,812.541,917.62293078025,0
+GYRE.US,D,20140206,000000,816.397,839.199,806.877,831.58,735.73695700055,0
+GYRE.US,D,20140207,000000,841.102,894.39,837.343,894.39,1689.4093600614,0
+GYRE.US,D,20140210,000000,898.198,966.699,896.295,943.846,3601.6700033124,0
+GYRE.US,D,20140211,000000,940.086,947.7,903.912,934.375,1866.7891498061,0
+GYRE.US,D,20140212,000000,932.472,940.086,902.007,905.815,829.54751554907,0
+GYRE.US,D,20140213,000000,884.895,894.39,865.855,873.471,1029.4582254691,0
+GYRE.US,D,20140214,000000,873.471,873.471,850.623,850.623,538.28416564519,0
+GYRE.US,D,20140218,000000,856.333,888.679,829.897,884.895,594.40663953667,0
+GYRE.US,D,20140219,000000,879.183,896.295,865.855,881.062,677.97587073275,0
+GYRE.US,D,20140220,000000,869.662,905.815,869.662,903.912,466.18522108389,0
+GYRE.US,D,20140221,000000,911.527,928.665,888.312,905.815,594.40663953667,0
+GYRE.US,D,20140224,000000,909.622,926.76,905.815,907.719,970.87783301299,0
+GYRE.US,D,20140225,000000,915.336,957.171,889.435,947.7,2091.688698466,0
+GYRE.US,D,20140226,000000,947.7,959.085,911.527,949.612,1310.4802480205,0
+GYRE.US,D,20140227,000000,949.612,962.938,922.951,955.323,977.43228251856,0
+GYRE.US,D,20140228,000000,951.46,957.171,916.092,938.136,1452.2202185786,0
+GYRE.US,D,20140303,000000,922.951,951.46,866.635,943.846,700.09713781402,0
+GYRE.US,D,20140304,000000,959.085,968.602,943.846,949.612,1067.5559632202,0
+GYRE.US,D,20140305,000000,949.612,960.988,941.989,959.085,1423.9541550858,0
+GYRE.US,D,20140306,000000,959.085,972.409,934.375,943.846,1739.7966906356,0
+GYRE.US,D,20140307,000000,955.323,957.171,919.143,932.472,1478.8476696949,0
+GYRE.US,D,20140310,000000,932.472,938.136,905.815,919.143,1524.3191631399,0
+GYRE.US,D,20140311,000000,921.046,960.988,919.143,934.375,1381.3502332996,0
+GYRE.US,D,20140312,000000,932.472,959.085,928.665,953.364,825.86063770224,0
+GYRE.US,D,20140313,000000,957.171,962.938,940.086,959.085,1055.2663703973,0
+GYRE.US,D,20140314,000000,951.46,985.734,948.657,968.602,467.00452727208,0
+GYRE.US,D,20140317,000000,976.216,995.233,947.7,951.46,918.03258387436,0
+GYRE.US,D,20140318,000000,951.46,985.734,945.75,985.734,570.23710698487,0
+GYRE.US,D,20140319,000000,981.927,993.348,951.46,966.699,280.61236945735,0
+GYRE.US,D,20140320,000000,964.795,966.699,943.846,949.612,562.86335129109,0
+GYRE.US,D,20140321,000000,955.323,959.085,922.951,945.75,1276.4790412104,0
+GYRE.US,D,20140324,000000,945.75,951.46,865.855,894.39,955.31101543729,0
+GYRE.US,D,20140325,000000,902.007,949.612,873.471,903.912,736.9659162829,0
+GYRE.US,D,20140326,000000,913.431,936.279,896.295,911.527,1148.2576227576,0
+GYRE.US,D,20140327,000000,907.719,943.846,886.798,919.143,489.53544744749,0
+GYRE.US,D,20140328,000000,917.239,930.522,867.733,879.183,459.22111848422,0
+GYRE.US,D,20140331,000000,881.062,915.336,881.062,903.912,571.05641317306,0
+GYRE.US,D,20140401,000000,909.622,929.565,894.39,911.527,1796.3288176211,0
+GYRE.US,D,20140402,000000,915.336,915.336,884.895,894.39,1414.1224808274,0
+GYRE.US,D,20140403,000000,890.583,898.198,862.047,882.966,832.41508720781,0
+GYRE.US,D,20140404,000000,882.966,894.39,827.773,846.814,1081.4841684196,0
+GYRE.US,D,20140407,000000,846.814,877.279,831.58,860.142,893.86305132252,0
+GYRE.US,D,20140408,000000,862.047,888.679,852.526,856.333,857.40392594775,0
+GYRE.US,D,20140409,000000,862.047,915.336,862.047,911.527,768.50920452848,0
+GYRE.US,D,20140410,000000,911.527,911.527,831.58,837.343,908.61056271005,0
+GYRE.US,D,20140411,000000,825.87,863.95,804.924,808.782,796.77526802121,0
+GYRE.US,D,20140414,000000,827.773,835.39,757.372,776.413,1793.8708990566,0
+GYRE.US,D,20140415,000000,780.22,797.358,713.604,761.205,1665.6494806038,0
+GYRE.US,D,20140416,000000,761.205,780.22,747.877,776.413,642.33605154617,0
+GYRE.US,D,20140417,000000,772.605,797.358,740.26,757.372,653.39668508682,0
+GYRE.US,D,20140421,000000,761.205,785.934,755.467,778.317,1156.8603377336,0
+GYRE.US,D,20140422,000000,785.934,837.343,784.029,833.485,924.17738028582,0
+GYRE.US,D,20140423,000000,835.39,835.39,785.934,808.782,927.04495194449,0
+GYRE.US,D,20140424,000000,810.685,833.485,782.125,812.541,945.47934117893,0
+GYRE.US,D,20140425,000000,804.924,820.156,791.644,806.877,1121.2205185471,0
+GYRE.US,D,20140428,000000,873.447,873.447,780.22,814.494,1364.5544564415,0
+GYRE.US,D,20140429,000000,814.494,862.047,814.494,839.199,712.79638373105,0
+GYRE.US,D,20140430,000000,831.58,848.718,797.358,844.909,603.41900760683,0
+GYRE.US,D,20140501,000000,814.494,848.718,803.07,829.726,663.63801243928,0
+GYRE.US,D,20140502,000000,843.006,843.006,780.22,789.741,542.79034968027,0
+GYRE.US,D,20140505,000000,782.125,804.924,772.605,799.261,407.19517553373,0
+GYRE.US,D,20140506,000000,808.782,822.109,789.741,814.494,1059.7725544323,0
+GYRE.US,D,20140507,000000,761.205,806.829,725.028,782.125,1834.4265553723,0
+GYRE.US,D,20140508,000000,744.069,787.837,732.645,732.645,875.01900899403,0
+GYRE.US,D,20140509,000000,725.028,744.069,717.411,736.453,1000.3728557881,0
+GYRE.US,D,20140512,000000,738.357,763.084,730.74,742.14,760.72579574056,0
+GYRE.US,D,20140513,000000,728.836,752.832,723.124,730.74,748.84585601176,0
+GYRE.US,D,20140514,000000,728.836,742.14,709.795,713.604,548.11583990355,0
+GYRE.US,D,20140515,000000,705.987,744.069,690.804,736.453,1086.4000055487,0
+GYRE.US,D,20140516,000000,734.548,747.877,694.563,709.795,1479.6669758831,0
+GYRE.US,D,20140519,000000,704.083,728.836,688.899,717.411,456.76319991963,0
+GYRE.US,D,20140520,000000,711.7,726.931,669.859,692.659,1014.3010609874,0
+GYRE.US,D,20140521,000000,694.563,705.987,675.571,688.851,642.33605154617,0
+GYRE.US,D,20140522,000000,681.235,704.083,681.235,686.947,579.24947505503,0
+GYRE.US,D,20140523,000000,685.092,709.795,669.859,702.178,1181.4395233795,0
+GYRE.US,D,20140527,000000,707.892,751.684,700.275,711.7,950.39517830811,0
+GYRE.US,D,20140528,000000,713.604,764.988,713.604,759.276,701.3260970963,0
+GYRE.US,D,20140529,000000,763.084,766.893,719.316,723.124,959.40754637824,0
+GYRE.US,D,20140530,000000,726.931,730.74,692.659,713.604,1145.799704193,0
+GYRE.US,D,20140602,000000,713.604,736.453,696.468,730.74,1935.2012165205,0
+GYRE.US,D,20140603,000000,705.987,734.548,704.865,725.028,659.9511345924,0
+GYRE.US,D,20140604,000000,717.411,742.14,717.411,730.74,502.64434645864,0
+GYRE.US,D,20140605,000000,732.645,747.877,725.028,742.14,524.35596044585,0
+GYRE.US,D,20140606,000000,749.757,791.644,734.548,776.413,1338.7463115133,0
+GYRE.US,D,20140609,000000,780.22,816.397,763.084,799.261,809.06486084419,0
+GYRE.US,D,20140610,000000,808.782,822.109,780.22,808.782,654.62564436911,0
+GYRE.US,D,20140611,000000,797.358,854.43,797.358,848.718,1272.3825102694,0
+GYRE.US,D,20140612,000000,846.814,850.623,803.07,816.397,732.86938534188,0
+GYRE.US,D,20140613,000000,831.58,860.142,803.07,846.814,1180.6202171914,0
+GYRE.US,D,20140616,000000,843.006,854.259,814.494,829.726,1045.844349233,0
+GYRE.US,D,20140617,000000,831.58,843.006,797.358,806.877,796.36561492716,0
+GYRE.US,D,20140618,000000,804.924,816.397,780.22,799.261,827.49925007863,0
+GYRE.US,D,20140619,000000,804.924,816.397,784.029,799.261,786.12428757469,0
+GYRE.US,D,20140620,000000,787.837,829.726,787.837,797.358,1496.0530996471,0
+GYRE.US,D,20140623,000000,804.924,837.343,797.358,810.685,1618.5393747825,0
+GYRE.US,D,20140624,000000,814.494,843.006,801.166,812.541,1439.1113195674,0
+GYRE.US,D,20140625,000000,803.07,821.109,791.644,801.166,1092.9544550543,0
+GYRE.US,D,20140626,000000,806.877,814.494,774.51,793.549,909.02021580417,0
+GYRE.US,D,20140627,000000,784.029,818.253,782.125,814.494,15471.368404811,0
+GYRE.US,D,20140630,000000,808.782,863.95,806.877,858.238,992.17979390617,0
+GYRE.US,D,20140701,000000,869.662,881.062,846.814,871.566,1287.1300216569,0
+GYRE.US,D,20140702,000000,867.733,882.966,854.43,865.855,1491.9565687061,0
+GYRE.US,D,20140703,000000,875.35,890.583,868.686,886.798,811.93243250286,0
+GYRE.US,D,20140707,000000,886.798,886.798,824.014,829.726,1003.6500805409,0
+GYRE.US,D,20140708,000000,825.87,841.102,804.022,829.726,1140.0645608757,0
+GYRE.US,D,20140709,000000,837.343,856.333,833.485,837.343,616.52790661797,0
+GYRE.US,D,20140710,000000,804.924,848.718,803.07,837.343,710.33846516649,0
+GYRE.US,D,20140711,000000,831.58,856.333,831.58,844.909,534.18763470421,0
+GYRE.US,D,20140714,000000,852.526,862.047,677.475,839.199,12491.55179834,0
+GYRE.US,D,20140715,000000,803.07,824.014,749.757,766.893,3251.4166078583,0
+GYRE.US,D,20140716,000000,764.988,776.413,749.757,763.084,798.4138803976,0
+GYRE.US,D,20140717,000000,759.276,768.796,723.124,726.931,1163.4147872392,0
+GYRE.US,D,20140718,000000,734.548,764.988,731.887,764.988,596.45490500715,0
+GYRE.US,D,20140721,000000,753.588,761.205,735.133,749.757,885.2603363465,0
+GYRE.US,D,20140722,000000,751.684,753.588,730.74,744.069,969.2392206366,0
+GYRE.US,D,20140723,000000,742.14,755.467,736.818,745.972,282.66063492784,0
+GYRE.US,D,20140724,000000,749.757,755.467,738.721,747.877,350.25339545407,0
+GYRE.US,D,20140725,000000,742.14,759.276,741.213,745.972,419.07511526258,0
+GYRE.US,D,20140728,000000,745.972,759.276,730.74,745.972,553.85098322093,0
+GYRE.US,D,20140729,000000,582.298,589.914,525.225,532.84,11640.702321898,0
+GYRE.US,D,20140730,000000,521.416,546.169,521.416,536.649,2192.8730127083,0
+GYRE.US,D,20140731,000000,532.84,532.84,513.801,530.937,1125.7267025822,0
+GYRE.US,D,20140801,000000,525.225,532.84,516.07,529.033,927.45460503861,0
+GYRE.US,D,20140804,000000,532.84,532.84,513.801,532.84,1449.3526469198,0
+GYRE.US,D,20140805,000000,521.416,533.793,519.147,532.84,2012.6256513051,0
+GYRE.US,D,20140806,000000,532.84,539.505,521.416,532.84,2122.4126805234,0
+GYRE.US,D,20140807,000000,527.128,532.84,520.098,523.32,1500.5592836821,0
+GYRE.US,D,20140808,000000,517.609,532.84,515.704,530.937,1061.4111668087,0
+GYRE.US,D,20140811,000000,532.84,532.84,523.345,525.225,1163.4147872392,0
+GYRE.US,D,20140812,000000,523.32,532.84,517.609,521.416,978.25158870679,0
+GYRE.US,D,20140813,000000,523.32,527.128,517.609,521.416,852.89774191269,0
+GYRE.US,D,20140814,000000,521.416,527.128,509.992,527.128,1959.3707490723,0
+GYRE.US,D,20140815,000000,527.128,532.84,523.32,532.84,1182.6684826619,0
+GYRE.US,D,20140818,000000,532.84,536.649,523.32,532.84,1296.9616959153,0
+GYRE.US,D,20140819,000000,532.84,536.649,529.033,532.84,1948.7197686257,0
+GYRE.US,D,20140820,000000,532.84,544.266,530.937,530.937,529.27179757503,0
+GYRE.US,D,20140821,000000,532.84,535.698,529.033,532.84,1044.6153899507,0
+GYRE.US,D,20140822,000000,542.361,542.361,525.225,532.84,1645.9861320871,0
+GYRE.US,D,20140825,000000,532.84,532.84,523.32,529.033,882.39276468776,0
+GYRE.US,D,20140826,000000,530.937,532.84,527.128,529.033,768.91885762253,0
+GYRE.US,D,20140827,000000,529.033,536.649,527.128,529.033,632.09472419371,0
+GYRE.US,D,20140828,000000,525.225,532.84,525.225,527.128,413.33997194521,0
+GYRE.US,D,20140829,000000,530.937,530.937,517.609,525.225,438.7384637793,0
+GYRE.US,D,20140902,000000,527.128,529.033,519.513,525.225,768.91885762253,0
+GYRE.US,D,20140903,000000,525.225,529.033,511.896,517.609,724.2666703658,0
+GYRE.US,D,20140904,000000,519.513,523.32,511.896,517.609,922.94842100354,0
+GYRE.US,D,20140905,000000,513.801,525.225,498.568,500.472,681.66274857958,0
+GYRE.US,D,20140908,000000,500.472,511.896,500.472,506.184,443.65430090848,0
+GYRE.US,D,20140909,000000,502.401,509.992,494.784,494.784,682.89170786193,0
+GYRE.US,D,20140910,000000,496.687,500.472,489.072,489.072,370.32639706488,0
+GYRE.US,D,20140911,000000,489.072,502.401,485.239,490.953,391.21870486389,0
+GYRE.US,D,20140912,000000,489.072,498.568,481.456,490.953,509.19879596421,0
+GYRE.US,D,20140915,000000,487.168,489.072,479.553,479.553,396.13454199308,0
+GYRE.US,D,20140916,000000,475.744,485.239,474.034,475.744,596.86455810126,0
+GYRE.US,D,20140917,000000,479.553,492.856,475.744,487.168,333.45761859603,0
+GYRE.US,D,20140918,000000,494.784,498.568,489.072,496.687,727.9535482127,0
+GYRE.US,D,20140919,000000,492.856,509.992,477.624,500.472,1781.9909593277,0
+GYRE.US,D,20140922,000000,498.568,500.472,479.553,500.472,800.46214586811,0
+GYRE.US,D,20140923,000000,492.856,496.687,485.239,492.856,659.54148149829,0
+GYRE.US,D,20140924,000000,487.168,490.953,477.624,490.953,307.64947366784,0
+GYRE.US,D,20140925,000000,483.36,490.953,475.744,477.624,363.77194755931,0
+GYRE.US,D,20140926,000000,477.624,483.36,470.031,473.839,300.68537106817,0
+GYRE.US,D,20140929,000000,471.936,492.856,470.031,490.953,721.80875180124,0
+GYRE.US,D,20140930,000000,483.36,489.072,475.744,481.456,405.14691006324,0
+GYRE.US,D,20141001,000000,477.624,480.87,456.703,468.127,710.33846516649,0
+GYRE.US,D,20141002,000000,468.127,481.456,460.512,470.031,578.83982196093,0
+GYRE.US,D,20141003,000000,473.839,475.744,465.271,468.127,301.50467725636,0
+GYRE.US,D,20141006,000000,473.839,489.072,464.32,477.624,635.37194894649,0
+GYRE.US,D,20141007,000000,475.744,475.744,452.896,456.703,664.45731862747,0
+GYRE.US,D,20141008,000000,454.8,464.32,450.991,462.415,348.61478307767,0
+GYRE.US,D,20141009,000000,466.224,485.239,458.607,471.936,711.97707754289,0
+GYRE.US,D,20141010,000000,468.127,473.839,460.512,468.127,328.13212837275,0
+GYRE.US,D,20141013,000000,466.224,479.553,458.607,466.224,307.64947366784,0
+GYRE.US,D,20141014,000000,466.224,471.936,452.896,452.896,328.54178146686,0
+GYRE.US,D,20141015,000000,447.183,450.991,430.974,441.471,863.13906926516,0
+GYRE.US,D,20141016,000000,437.662,450.991,437.662,445.279,1218.3083018484,0
+GYRE.US,D,20141017,000000,450.991,454.8,443.374,449.086,1257.2253457877,0
+GYRE.US,D,20141020,000000,450.991,466.224,441.471,447.183,962.68477113102,0
+GYRE.US,D,20141021,000000,445.279,456.703,439.567,445.279,2577.1276149725,0
+GYRE.US,D,20141022,000000,443.374,450.991,441.471,443.374,787.76289995108,0
+GYRE.US,D,20141023,000000,449.086,454.8,441.471,445.279,606.69623235961,0
+GYRE.US,D,20141024,000000,445.279,447.183,428.143,441.471,237.59879457703,0
+GYRE.US,D,20141027,000000,447.183,450.991,439.567,445.279,419.07511526258,0
+GYRE.US,D,20141028,000000,449.086,454.8,437.662,450.039,223.26093628358,0
+GYRE.US,D,20141029,000000,450.991,452.896,441.471,450.991,128.63107154688,0
+GYRE.US,D,20141030,000000,447.183,454.8,443.374,452.896,498.95746861175,0
+GYRE.US,D,20141031,000000,454.8,454.8,443.374,445.279,555.07994250323,0
+GYRE.US,D,20141103,000000,443.374,452.896,439.567,443.374,258.08144928194,0
+GYRE.US,D,20141104,000000,441.471,450.991,439.567,449.086,279.79306326915,0
+GYRE.US,D,20141105,000000,452.896,469.08,447.183,468.127,2150.6787440162,0
+GYRE.US,D,20141106,000000,464.32,487.168,464.32,470.031,686.16893261471,0
+GYRE.US,D,20141107,000000,466.224,475.744,460.512,473.839,136.00482724064,0
+GYRE.US,D,20141110,000000,473.839,477.624,464.32,468.127,196.22383207309,0
+GYRE.US,D,20141111,000000,462.415,468.127,458.607,460.512,526.40422591634,0
+GYRE.US,D,20141112,000000,460.512,466.224,456.703,456.703,587.44253693699,0
+GYRE.US,D,20141113,000000,458.607,466.224,456.703,462.415,353.94027330095,0
+GYRE.US,D,20141114,000000,460.512,466.224,458.607,462.415,869.28386567662,0
+GYRE.US,D,20141117,000000,458.607,473.839,458.607,462.415,616.52790661797,0
+GYRE.US,D,20141118,000000,462.415,468.127,460.512,464.32,223.67058937769,0
+GYRE.US,D,20141119,000000,462.415,466.224,456.703,460.512,879.11553993498,0
+GYRE.US,D,20141120,000000,456.703,468.127,452.896,468.127,465.36591489569,0
+GYRE.US,D,20141121,000000,462.415,473.839,460.512,460.512,877.8865806527,0
+GYRE.US,D,20141124,000000,470.031,470.031,458.607,464.32,553.03167703273,0
+GYRE.US,D,20141125,000000,464.32,471.936,453.847,458.607,1127.3653149586,0
+GYRE.US,D,20141126,000000,460.512,466.224,460.512,462.415,661.58974696879,0
+GYRE.US,D,20141128,000000,464.32,468.127,462.415,462.415,573.10467864355,0
+GYRE.US,D,20141201,000000,466.224,470.031,456.703,464.32,510.83740834061,0
+GYRE.US,D,20141202,000000,462.415,468.127,452.896,452.896,417.43650288619,0
+GYRE.US,D,20141203,000000,449.086,464.32,449.086,458.607,396.54419508717,0
+GYRE.US,D,20141204,000000,456.703,462.415,450.991,462.415,498.54781551766,0
+GYRE.US,D,20141205,000000,456.703,466.224,452.896,466.224,884.03137706416,0
+GYRE.US,D,20141208,000000,454.8,466.224,454.8,466.224,558.35716725601,0
+GYRE.US,D,20141209,000000,456.703,466.224,456.703,466.224,501.00573408225,0
+GYRE.US,D,20141210,000000,460.512,462.415,456.703,456.703,289.62473752751,0
+GYRE.US,D,20141211,000000,462.415,471.936,456.703,470.031,2198.1985029316,0
+GYRE.US,D,20141212,000000,460.512,479.553,460.512,468.127,3234.6208310004,0
+GYRE.US,D,20141215,000000,468.127,475.939,449.086,454.8,1634.5158454523,0
+GYRE.US,D,20141216,000000,454.8,464.32,447.549,458.607,511.2470614347,0
+GYRE.US,D,20141217,000000,460.512,468.127,460.512,468.127,947.11795355532,0
+GYRE.US,D,20141218,000000,466.224,492.856,460.512,479.553,1348.9876388657,0
+GYRE.US,D,20141219,000000,464.32,530.937,464.32,525.225,1469.0159954365,0
+GYRE.US,D,20141222,000000,513.801,530.937,492.856,529.033,1834.8362084664,0
+GYRE.US,D,20141223,000000,525.225,542.361,504.28,504.28,809.88416703235,0
+GYRE.US,D,20141224,000000,523.32,527.128,515.704,519.513,642.74570464027,0
+GYRE.US,D,20141226,000000,519.513,519.513,466.224,487.168,484.20995722422,0
+GYRE.US,D,20141229,000000,479.553,500.472,479.553,496.687,262.58763331702,0
+GYRE.US,D,20141230,000000,492.856,500.472,488.316,494.784,199.91070991998,0
+GYRE.US,D,20141231,000000,492.856,500.472,490.953,500.472,420.30407454488,0
+GYRE.US,D,20150102,000000,498.568,500.472,489.072,492.856,259.72006165833,0
+GYRE.US,D,20150105,000000,489.072,511.896,489.072,500.472,759.9064895524,0
+GYRE.US,D,20150106,000000,496.687,519.513,492.856,498.568,321.98733196128,0
+GYRE.US,D,20150107,000000,477.624,504.28,471.936,502.401,144.19788912261,0
+GYRE.US,D,20150108,000000,498.568,504.28,489.072,498.568,336.32519025472,0
+GYRE.US,D,20150109,000000,494.784,498.568,489.072,496.687,354.34992639505,0
+GYRE.US,D,20150112,000000,498.568,502.401,483.36,502.401,217.52579296621,0
+GYRE.US,D,20150113,000000,502.401,502.401,481.822,483.36,37.688084657046,0
+GYRE.US,D,20150114,000000,485.239,490.953,477.624,477.624,147.4751138754,0
+GYRE.US,D,20150115,000000,485.239,487.168,464.32,481.456,556.71855487962,0
+GYRE.US,D,20150116,000000,479.553,487.168,475.744,487.168,74.966516219993,0
+GYRE.US,D,20150120,000000,479.553,483.36,475.744,477.624,340.8313742898,0
+GYRE.US,D,20150121,000000,477.624,479.553,475.744,477.624,273.64826685768,0
+GYRE.US,D,20150122,000000,475.744,481.456,464.32,479.553,530.09110376323,0
+GYRE.US,D,20150123,000000,468.127,485.239,468.127,479.553,205.64585323736,0
+GYRE.US,D,20150126,000000,479.553,490.953,475.744,490.953,276.51583851637,0
+GYRE.US,D,20150127,000000,481.456,485.239,479.553,483.36,80.292006443273,0
+GYRE.US,D,20150128,000000,485.239,485.239,475.744,475.744,215.06787440162,0
+GYRE.US,D,20150129,000000,483.921,483.921,468.127,477.624,255.62353071735,0
+GYRE.US,D,20150130,000000,475.744,483.36,475.744,477.624,246.61116264719,0
+GYRE.US,D,20150202,000000,475.744,479.553,475.744,477.624,144.19788912261,0
+GYRE.US,D,20150203,000000,475.744,479.553,475.744,478.575,151.57164481638,0
+GYRE.US,D,20150204,000000,475.744,483.36,470.031,481.456,170.4156871449,0
+GYRE.US,D,20150205,000000,481.456,487.168,475.744,483.36,87.665762137042,0
+GYRE.US,D,20150206,000000,485.239,485.239,475.744,477.624,70.050679090813,0
+GYRE.US,D,20150209,000000,481.456,487.168,475.744,475.744,338.37345572521,0
+GYRE.US,D,20150210,000000,477.624,492.856,477.624,477.624,448.57013803766,0
+GYRE.US,D,20150211,000000,481.456,489.072,477.624,477.624,91.352639983923,0
+GYRE.US,D,20150212,000000,483.36,485.239,477.624,477.624,174.92187117998,0
+GYRE.US,D,20150213,000000,487.168,487.168,475.744,475.744,243.3339378944,0
+GYRE.US,D,20150217,000000,477.624,485.239,477.624,481.456,87.256109042941,0
+GYRE.US,D,20150218,000000,479.553,490.953,479.553,490.953,77.834087878684,0
+GYRE.US,D,20150219,000000,490.953,498.568,481.456,495.736,511.2470614347,0
+GYRE.US,D,20150220,000000,490.953,496.687,485.239,494.784,258.49110237604,0
+GYRE.US,D,20150223,000000,489.072,498.568,485.239,498.568,90.942986889828,0
+GYRE.US,D,20150224,000000,498.568,498.568,487.168,490.953,542.79034968027,0
+GYRE.US,D,20150225,000000,494.784,498.568,487.168,494.784,57.761086267863,0
+GYRE.US,D,20150226,000000,490.953,500.472,487.168,490.953,49.977677479995,0
+GYRE.US,D,20150227,000000,489.072,502.401,487.168,500.472,249.47873430588,0
+GYRE.US,D,20150302,000000,496.687,502.401,490.953,500.472,329.36108765505,0
+GYRE.US,D,20150303,000000,498.568,500.472,494.784,496.687,65.134841961633,0
+GYRE.US,D,20150304,000000,498.568,508.089,494.784,494.784,360.49472280652,0
+GYRE.US,D,20150305,000000,504.28,506.184,498.568,498.568,516.57255165798,0
+GYRE.US,D,20150306,000000,494.784,506.184,481.456,500.472,1477.6187104126,0
+GYRE.US,D,20150309,000000,504.28,506.184,487.168,502.401,388.7607862993,0
+GYRE.US,D,20150310,000000,494.784,504.28,490.953,498.568,203.18793467277,0
+GYRE.US,D,20150311,000000,494.784,502.401,492.856,502.401,263.40693950522,0
+GYRE.US,D,20150312,000000,502.401,502.401,494.784,498.568,242.9242848003,0
+GYRE.US,D,20150313,000000,502.401,502.401,498.568,502.401,101.59396733638,0
+GYRE.US,D,20150316,000000,498.568,504.28,487.168,504.28,491.99336601208,0
+GYRE.US,D,20150317,000000,500.472,513.801,500.472,513.801,494.45128457668,0
+GYRE.US,D,20150318,000000,511.896,519.513,504.28,511.896,647.25188867535,0
+GYRE.US,D,20150319,000000,513.801,519.513,500.472,519.513,556.30890178552,0
+GYRE.US,D,20150320,000000,515.704,527.128,506.184,506.184,1267.4666731402,0
+GYRE.US,D,20150323,000000,513.801,529.033,509.992,527.128,920.49050243892,0
+GYRE.US,D,20150324,000000,529.033,570.873,527.128,544.266,6162.8211476151,0
+GYRE.US,D,20150325,000000,548.025,614.665,538.552,567.066,1467.7870361543,0
+GYRE.US,D,20150326,000000,563.257,589.914,542.361,576.585,1692.6865848142,0
+GYRE.US,D,20150327,000000,576.585,584.202,570.873,580.393,1005.6983460114,0
+GYRE.US,D,20150330,000000,588.009,607.05,557.593,570.873,615.29894733567,0
+GYRE.US,D,20150331,000000,553.737,565.21,551.881,565.21,430.95505499144,0
+GYRE.US,D,20150401,000000,542.361,559.497,538.552,553.737,197.45279135539,0
+GYRE.US,D,20150402,000000,546.169,548.025,536.649,542.361,162.22262526293,0
+GYRE.US,D,20150406,000000,532.84,542.361,473.839,483.36,984.39638511825,0
+GYRE.US,D,20150407,000000,481.456,485.239,452.896,457.656,730.82111987137,0
+GYRE.US,D,20150408,000000,460.512,468.127,435.759,449.086,485.02926341241,0
+GYRE.US,D,20150409,000000,452.896,452.896,414.814,430.047,2817.5939812082,0
+GYRE.US,D,20150410,000000,418.671,441.471,418.671,441.471,297.40814631538,0
+GYRE.US,D,20150413,000000,437.662,452.896,431.95,441.471,434.64193283832,0
+GYRE.US,D,20150414,000000,447.183,450.991,435.759,443.374,155.66817575736,0
+GYRE.US,D,20150415,000000,443.374,456.703,441.471,456.703,127.81176535868,0
+GYRE.US,D,20150416,000000,441.471,458.607,433.903,458.607,521.89804188126,0
+GYRE.US,D,20150417,000000,456.703,462.415,445.279,458.607,457.17285301372,0
+GYRE.US,D,20150420,000000,454.8,454.8,445.279,447.475,169.18672786261,0
+GYRE.US,D,20150421,000000,452.896,452.896,433.903,441.471,642.33605154617,0
+GYRE.US,D,20150422,000000,439.396,447.183,437.662,437.662,138.05309271113,0
+GYRE.US,D,20150423,000000,437.662,456.703,433.903,454.8,933.18974835595,0
+GYRE.US,D,20150424,000000,454.8,462.415,445.279,462.415,347.79547688948,0
+GYRE.US,D,20150427,000000,464.32,464.32,449.086,454.8,234.73122291834,0
+GYRE.US,D,20150428,000000,456.703,456.703,443.374,447.183,126.58280607638,0
+GYRE.US,D,20150429,000000,449.086,452.896,433.903,443.374,280.20271636325,0
+GYRE.US,D,20150430,000000,439.567,449.086,437.662,437.662,252.75595905867,0
+GYRE.US,D,20150501,000000,447.183,449.086,437.662,445.279,127.81176535868,0
+GYRE.US,D,20150504,000000,439.567,447.183,439.567,441.471,42.194268692127,0
+GYRE.US,D,20150505,000000,441.471,445.279,433.903,441.471,771.37677618715,0
+GYRE.US,D,20150506,000000,435.759,441.471,435.759,439.567,256.85248999965,0
+GYRE.US,D,20150507,000000,437.662,443.374,435.759,435.759,21.301960893112,0
+GYRE.US,D,20150508,000000,437.662,439.567,433.903,437.662,141.73997055802,0
+GYRE.US,D,20150511,000000,435.759,443.374,435.759,435.759,65.544495055731,0
+GYRE.US,D,20150512,000000,437.662,437.662,433.903,433.903,43.423227974422,0
+GYRE.US,D,20150513,000000,437.662,437.662,433.903,435.759,12.289592822949,0
+GYRE.US,D,20150514,000000,443.374,445.279,409.15,441.471,1025.3616945281,0
+GYRE.US,D,20150515,000000,425.335,443.374,425.335,441.471,107.32911065376,0
+GYRE.US,D,20150518,000000,433.903,450.991,433.903,447.183,667.73454338027,0
+GYRE.US,D,20150519,000000,445.279,475.744,445.108,450.991,1498.9206713057,0
+GYRE.US,D,20150520,000000,450.991,470.031,437.662,466.224,171.6446464272,0
+GYRE.US,D,20150521,000000,466.224,487.168,447.183,477.624,258.08144928194,0
+GYRE.US,D,20150522,000000,479.553,509.992,468.127,506.184,582.93635290191,0
+GYRE.US,D,20150526,000000,509.992,525.225,496.687,519.513,403.91795078094,0
+GYRE.US,D,20150527,000000,515.704,529.033,515.704,523.32,736.14661009467,0
+GYRE.US,D,20150528,000000,523.32,527.128,511.896,523.32,1056.4953296795,0
+GYRE.US,D,20150529,000000,525.225,525.225,521.416,523.32,489.94510054159,0
+GYRE.US,D,20150601,000000,523.32,542.361,523.32,525.225,235.14087601244,0
+GYRE.US,D,20150602,000000,525.225,532.84,490.953,523.32,310.51704532653,0
+GYRE.US,D,20150603,000000,534.745,563.257,527.128,553.737,362.54298827701,0
+GYRE.US,D,20150604,000000,549.978,568.969,529.033,532.84,189.66938256752,0
+GYRE.US,D,20150605,000000,515.704,540.408,509.992,525.225,2722.5544633774,0
+GYRE.US,D,20150608,000000,523.32,529.033,513.801,513.801,754.99065242322,0
+GYRE.US,D,20150609,000000,519.513,530.937,519.513,525.225,455.94389373143,0
+GYRE.US,D,20150610,000000,521.416,538.552,504.28,536.649,397.36350127537,0
+GYRE.US,D,20150611,000000,532.84,538.552,504.28,534.745,67.183107432122,0
+GYRE.US,D,20150612,000000,534.745,536.649,521.416,534.745,67.592760526224,0
+GYRE.US,D,20150615,000000,523.32,534.745,523.32,532.84,274.87722613997,0
+GYRE.US,D,20150616,000000,519.513,532.84,519.513,532.84,108.96772303015,0
+GYRE.US,D,20150617,000000,525.225,534.745,521.416,532.84,88.485068325239,0
+GYRE.US,D,20150618,000000,534.745,534.745,517.609,525.225,327.72247527866,0
+GYRE.US,D,20150619,000000,525.225,534.745,494.784,502.401,2726.2413412243,0
+GYRE.US,D,20150622,000000,511.896,540.408,511.896,540.408,113.47390706524,0
+GYRE.US,D,20150623,000000,540.408,551.881,519.513,525.225,678.79517692091,0
+GYRE.US,D,20150624,000000,527.128,538.552,508.089,538.552,88.485068325239,0
+GYRE.US,D,20150625,000000,536.649,540.408,521.416,536.649,68.821719808515,0
+GYRE.US,D,20150626,000000,536.649,549.978,492.856,492.856,267.9131235403,0
+GYRE.US,D,20150629,000000,492.856,513.801,481.456,509.992,1193.7291162025,0
+GYRE.US,D,20150630,000000,517.609,534.745,513.801,530.937,134.36621486425,0
+GYRE.US,D,20150701,000000,530.937,532.84,523.32,525.225,95.039517830811,0
+GYRE.US,D,20150702,000000,540.408,540.408,523.32,527.128,688.21719808515,0
+GYRE.US,D,20150706,000000,517.609,530.937,508.089,515.704,328.95143456095,0
+GYRE.US,D,20150707,000000,513.801,523.32,511.896,521.416,42.194268692127,0
+GYRE.US,D,20150708,000000,506.184,517.609,498.568,517.609,319.11976030259,0
+GYRE.US,D,20150709,000000,523.32,529.033,515.704,521.416,175.33152427408,0
+GYRE.US,D,20150710,000000,521.416,529.033,494.784,509.992,83.978884290154,0
+GYRE.US,D,20150713,000000,509.992,523.32,509.992,513.801,115.93182562983,0
+GYRE.US,D,20150714,000000,517.609,523.32,513.825,517.609,20.892307799014,0
+GYRE.US,D,20150715,000000,510.163,527.128,510.163,517.609,117.16078491212,0
+GYRE.US,D,20150716,000000,521.416,521.416,506.184,513.801,100.36500805409,0
+GYRE.US,D,20150717,000000,506.184,515.704,504.28,515.704,55.303167703273,0
+GYRE.US,D,20150720,000000,500.472,502.401,500.472,500.472,2.0482654704916,0
+GYRE.US,D,20150721,000000,502.401,502.401,454.8,471.936,129.86003082917,0
+GYRE.US,D,20150722,000000,466.224,479.553,466.224,471.936,74.147210031796,0
+GYRE.US,D,20150723,000000,471.936,477.624,460.512,471.936,70.460332184908,0
+GYRE.US,D,20150724,000000,466.224,479.553,466.224,475.744,20.892307799014,0
+GYRE.US,D,20150727,000000,475.744,502.401,468.127,490.953,131.49864320556,0
+GYRE.US,D,20150728,000000,490.953,494.784,475.744,490.953,72.508597655403,0
+GYRE.US,D,20150729,000000,485.239,492.856,475.744,487.168,29.085369680981,0
+GYRE.US,D,20150730,000000,506.184,506.184,456.703,471.936,102.41327352458,0
+GYRE.US,D,20150731,000000,464.32,475.744,456.703,468.127,100.36500805409,0
+GYRE.US,D,20150803,000000,466.224,466.224,447.183,449.086,129.04072464097,0
+GYRE.US,D,20150804,000000,449.086,468.127,439.567,447.183,61.447964114748,0
+GYRE.US,D,20150805,000000,449.086,464.32,439.567,456.703,3490.6540148118,0
+GYRE.US,D,20150806,000000,450.991,456.703,443.374,452.896,108.55806993606,0
+GYRE.US,D,20150807,000000,452.896,471.936,452.896,456.703,70.050679090813,0
+GYRE.US,D,20150810,000000,454.8,468.127,454.8,458.607,207.69411870785,0
+GYRE.US,D,20150811,000000,462.415,470.031,454.8,466.224,74.147210031796,0
+GYRE.US,D,20150812,000000,483.36,483.36,456.703,466.224,47.929412009504,0
+GYRE.US,D,20150813,000000,462.415,483.36,454.8,462.415,83.159578101958,0
+GYRE.US,D,20150814,000000,458.607,458.607,458.607,458.607,1.2289592822949,0
+GYRE.US,D,20150817,000000,460.512,466.224,449.086,452.896,68.821719808515,0
+GYRE.US,D,20150818,000000,470.031,470.031,437.662,439.567,78.65339406688,0
+GYRE.US,D,20150819,000000,441.471,477.624,420.574,420.574,444.06395400258,0
+GYRE.US,D,20150820,000000,346.024,346.024,210.177,246.061,788.1725530452,0
+GYRE.US,D,20150821,000000,268.03,325.153,268.03,325.153,19.253695422621,0
+GYRE.US,D,20150824,000000,687.288,790.914,359.572,365.431,249.88838739998,0
+GYRE.US,D,20150825,000000,304.647,366.163,292.564,340.531,455.94389373143,0
+GYRE.US,D,20150826,000000,309.042,347.854,309.042,329.547,453.48597516684,0
+GYRE.US,D,20150827,000000,290.368,336.871,290.368,336.871,292.0826560921,0
+GYRE.US,D,20150828,000000,327.715,336.871,306.844,329.547,598.09351738355,0
+GYRE.US,D,20150831,000000,329.547,453.31,329.547,432.072,1461.2325866487,0
+GYRE.US,D,20150901,000000,438.298,463.563,400.582,426.58,414.9785843216,0
+GYRE.US,D,20150902,000000,439.396,439.396,403.878,426.58,554.26063631503,0
+GYRE.US,D,20150903,000000,459.535,470.886,404.611,432.072,947.52760664944,0
+GYRE.US,D,20150904,000000,429.144,432.072,406.807,415.594,1201.5125249904,0
+GYRE.US,D,20150908,000000,421.087,421.087,399.118,410.469,636.19125513469,0
+GYRE.US,D,20150909,000000,411.934,412.666,391.795,399.118,668.96350266255,0
+GYRE.US,D,20150910,000000,397.287,397.287,350.052,357.741,397.36350127537,0
+GYRE.US,D,20150911,000000,358.474,358.474,344.193,347.854,188.44042328523,0
+GYRE.US,D,20150914,000000,347.854,358.108,343.461,347.854,737.37556937694,0
+GYRE.US,D,20150915,000000,347.854,347.854,331.378,347.488,106.50980446556,0
+GYRE.US,D,20150916,000000,368.727,368.727,330.28,331.744,830.3668217373,0
+GYRE.US,D,20150917,000000,333.576,347.854,274.792,284.508,937.69593239108,0
+GYRE.US,D,20150918,000000,274.621,310.507,248.991,248.991,1035.1933687864,0
+GYRE.US,D,20150921,000000,183.814,252.652,183.814,206.515,636.19125513469,0
+GYRE.US,D,20150922,000000,206.515,219.697,199.924,202.122,1078.6165967609,0
+GYRE.US,D,20150923,000000,201.39,201.39,192.235,194.433,374.83258109996,0
+GYRE.US,D,20150924,000000,194.799,197.728,183.447,191.869,440.37707615569,0
+GYRE.US,D,20150925,000000,188.94,209.446,188.94,193.333,622.67270302945,0
+GYRE.US,D,20150928,000000,193.333,196.995,153.057,179.053,725.49562964814,0
+GYRE.US,D,20150929,000000,179.053,188.94,158.182,175.026,841.01780218382,0
+GYRE.US,D,20150930,000000,174.66,183.814,166.239,170.632,76.605128596386,0
+GYRE.US,D,20151001,000000,170.632,175.392,155.619,157.45,131.08899011146,0
+GYRE.US,D,20151002,000000,157.45,182.349,157.45,181.983,537.87451255109,0
+GYRE.US,D,20151005,000000,169.9,182.716,169.9,177.955,77.424434784582,0
+GYRE.US,D,20151006,000000,178.321,178.321,172.462,175.026,169.18672786261,0
+GYRE.US,D,20151007,000000,174.66,196.264,170.632,193.701,1275.2500819281,0
+GYRE.US,D,20151008,000000,205.051,213.106,189.673,194.799,98.316742583597,0
+GYRE.US,D,20151009,000000,201.39,219.333,201.39,208.347,79.063047160975,0
+GYRE.US,D,20151012,000000,208.713,212.008,198.46,201.385,181.47632068555,0
+GYRE.US,D,20151013,000000,202.855,213.106,187.842,201.756,81.930618819666,0
+GYRE.US,D,20151014,000000,202.488,221.163,197.728,197.728,103.64223280688,0
+GYRE.US,D,20151015,000000,205.051,214.206,198.094,203.22,101.18431424229,0
+GYRE.US,D,20151016,000000,205.051,205.051,155.619,156.352,1783.21991861,0
+GYRE.US,D,20151019,000000,156.352,157.804,143.17,148.662,1142.1128263461,0
+GYRE.US,D,20151020,000000,146.1,150.859,139.874,145.12,968.01026135432,0
+GYRE.US,D,20151021,000000,143.17,155.253,128.524,145.367,7832.5671591602,0
+GYRE.US,D,20151022,000000,155.986,176.491,153.789,161.112,808.24555465596,0
+GYRE.US,D,20151023,000000,161.844,168.435,143.902,156.352,414.9785843216,0
+GYRE.US,D,20151026,000000,142.804,164.773,138.41,156.352,472.33001749536,0
+GYRE.US,D,20151027,000000,147.198,154.887,137.311,140.973,546.06757443306,0
+GYRE.US,D,20151028,000000,142.071,151.957,138.043,140.24,680.02413620319,0
+GYRE.US,D,20151029,000000,139.509,143.17,134.748,135.115,529.68145066913,0
+GYRE.US,D,20151030,000000,140.973,146.831,128.889,141.339,455.94389373143,0
+GYRE.US,D,20151102,000000,146.465,146.465,144.634,145.733,135.18552105245,0
+GYRE.US,D,20151103,000000,146.831,148.297,140.607,145.001,322.39698505538,0
+GYRE.US,D,20151104,000000,146.465,146.465,131.819,132.185,217.9354460603,0
+GYRE.US,D,20151105,000000,131.819,141.339,131.819,134.748,160.99366598064,0
+GYRE.US,D,20151106,000000,139.142,139.142,128.524,129.255,357.62715114784,0
+GYRE.US,D,20151109,000000,128.524,144.268,128.524,128.524,166.72880929802,0
+GYRE.US,D,20151110,000000,128.524,134.016,128.524,129.988,95.449170924906,0
+GYRE.US,D,20151111,000000,130.354,131.086,128.524,128.889,177.37978974457,0
+GYRE.US,D,20151112,000000,128.889,128.889,110.215,114.243,958.58824019007,0
+GYRE.US,D,20151113,000000,114.243,122.298,109.849,113.145,658.312522216,0
+GYRE.US,D,20151116,000000,115.707,123.397,112.412,116.806,303.14328963276,0
+GYRE.US,D,20151117,000000,125.228,125.228,115.707,123.397,117.57043800622,0
+GYRE.US,D,20151118,000000,123.397,123.397,107.652,113.51,393.26697033439,0
+GYRE.US,D,20151119,000000,113.145,113.145,108.385,109.849,611.61206948879,0
+GYRE.US,D,20151120,000000,112.779,127.791,91.5409,109.483,1348.9876388657,0
+GYRE.US,D,20151123,000000,109.483,128.157,107.652,117.904,652.57737889863,0
+GYRE.US,D,20151124,000000,119.37,121.933,113.877,117.173,450.61840350815,0
+GYRE.US,D,20151125,000000,110.947,123.397,105.089,106.919,644.38431701666,0
+GYRE.US,D,20151127,000000,109.849,116.806,108.751,113.877,142.14962365211,0
+GYRE.US,D,20151130,000000,112.412,118.637,107.652,109.849,546.06757443306,0
+GYRE.US,D,20151201,000000,109.116,116.66,105.821,105.821,627.58854015863,0
+GYRE.US,D,20151202,000000,104.356,107.835,95.9344,103.251,697.22956615535,0
+GYRE.US,D,20151203,000000,106.188,106.188,96.3012,99.9625,487.487181977,0
+GYRE.US,D,20151204,000000,100.695,106.554,97.0329,100.328,1439.1113195674,0
+GYRE.US,D,20151207,000000,100.328,101.427,89.3439,95.9344,696.41025996712,0
+GYRE.US,D,20151208,000000,90.8085,100.328,90.8085,93.7374,571.87571936126,0
+GYRE.US,D,20151209,000000,90.8085,95.9344,90.8085,90.8085,1283.44314381,0
+GYRE.US,D,20151210,000000,83.119,88.9777,79.8235,83.8513,723.85701727175,0
+GYRE.US,D,20151211,000000,80.9221,88.9777,77.6266,83.119,1955.2742181313,0
+GYRE.US,D,20151214,000000,79.0914,84.2176,78.3589,79.8235,398.18280746357,0
+GYRE.US,D,20151215,000000,77.6266,84.5838,76.162,80.556,568.18884151437,0
+GYRE.US,D,20151216,000000,76.528,82.3867,72.8665,73.2327,663.63801243928,0
+GYRE.US,D,20151217,000000,71.4018,75.0634,70.6696,73.2327,1633.28688617,0
+GYRE.US,D,20151218,000000,73.2327,78.7251,69.2049,73.2327,10659.173508439,0
+GYRE.US,D,20151221,000000,73.965,81.2883,73.2327,78.3589,2518.1375694224,0
+GYRE.US,D,20151222,000000,80.9221,87.8793,79.0473,81.6544,1129.4135804291,0
+GYRE.US,D,20151223,000000,82.0206,88.6116,79.0914,84.2176,193.7659135085,0
+GYRE.US,D,20151224,000000,85.3161,96.6309,85.3161,95.5686,185.57285162654,0
+GYRE.US,D,20151228,000000,98.1315,98.1315,89.1241,95.2027,750.07481529404,0
+GYRE.US,D,20151229,000000,101.794,142.071,98.8641,128.889,8716.1888831303,0
+GYRE.US,D,20151230,000000,130.354,167.337,113.51,116.806,13931.072771001,0
+GYRE.US,D,20151231,000000,119.003,121.507,103.624,114.609,1948.3101155316,0
+GYRE.US,D,20160104,000000,105.455,113.147,85.3161,112.412,1692.2769317202,0
+GYRE.US,D,20160105,000000,112.412,124.495,103.302,108.751,883.21207087599,0
+GYRE.US,D,20160106,000000,103.624,109.849,91.5409,104.722,1061.0015137147,0
+GYRE.US,D,20160107,000000,99.5967,120.101,81.4713,115.342,963.09442422514,0
+GYRE.US,D,20160108,000000,110.947,112.412,103.258,106.919,328.95143456095,0
+GYRE.US,D,20160111,000000,102.892,110.215,93.0057,102.892,304.37224891505,0
+GYRE.US,D,20160112,000000,102.16,104.356,93.3715,99.5967,638.23952060518,0
+GYRE.US,D,20160113,000000,96.667,99.4575,85.6822,85.6822,852.07843572453,0
+GYRE.US,D,20160114,000000,87.8793,92.4342,81.6568,88.6116,214.65822130752,0
+GYRE.US,D,20160115,000000,84.2176,85.7482,76.528,82.0206,293.3116153744,0
+GYRE.US,D,20160119,000000,82.753,84.2176,77.2605,77.2605,251.11734668227,0
+GYRE.US,D,20160120,000000,77.2605,77.6266,67.7475,72.8665,1359.2289662182,0
+GYRE.US,D,20160121,000000,70.3033,88.9777,70.3033,80.1897,52.845249138684,0
+GYRE.US,D,20160122,000000,77.6266,81.2883,76.6893,79.0914,138.46274580523,0
+GYRE.US,D,20160125,000000,82.0206,89.3439,79.0914,80.9221,188.44042328523,0
+GYRE.US,D,20160126,000000,84.2176,84.5838,78.8716,84.2176,318.3004541144,0
+GYRE.US,D,20160127,000000,82.753,83.119,76.8967,79.4575,99.136048771794,0
+GYRE.US,D,20160128,000000,67.3741,81.2883,67.3741,78.3589,313.38461698522,0
+GYRE.US,D,20160129,000000,76.8943,86.0484,76.8943,82.7968,92.991252360316,0
+GYRE.US,D,20160201,000000,76.8943,88.2454,67.7401,81.2883,1042.9767775744,0
+GYRE.US,D,20160202,000000,76.8943,77.9928,71.7681,76.528,321.16802577309,0
+GYRE.US,D,20160203,000000,72.8665,75.0439,72.8665,73.5988,115.52217253572,0
+GYRE.US,D,20160204,000000,80.556,82.477,77.4436,77.4436,67.592760526224,0
+GYRE.US,D,20160205,000000,87.1468,87.1468,77.6266,80.556,142.14962365211,0
+GYRE.US,D,20160208,000000,80.556,80.556,74.3311,80.1897,303.96259582095,0
+GYRE.US,D,20160209,000000,87.8793,88.6116,73.965,82.3867,200.73001610818,0
+GYRE.US,D,20160210,000000,84.2176,88.2454,79.0914,79.0914,16.386123763933,0
+GYRE.US,D,20160211,000000,80.3728,80.3728,73.5988,73.5988,21.301960893112,0
+GYRE.US,D,20160212,000000,72.1342,81.6544,72.1342,81.6544,11.060633540654,0
+GYRE.US,D,20160216,000000,75.393,75.4297,75.393,75.4297,5.7351433173765,0
+GYRE.US,D,20160217,000000,74.3311,82.936,74.3311,79.8235,28.675716586883,0
+GYRE.US,D,20160218,000000,85.6822,85.6822,73.2327,79.4209,296.17918703308,0
+GYRE.US,D,20160219,000000,73.2327,87.513,73.2327,79.4575,226.12850794228,0
+GYRE.US,D,20160222,000000,76.8943,82.753,76.8943,77.9928,116.34147872392,0
+GYRE.US,D,20160223,000000,80.556,82.3819,77.6266,79.8235,355.98853877144,0
+GYRE.US,D,20160224,000000,76.9822,83.8513,74.1627,75.0634,255.21387762326,0
+GYRE.US,D,20160225,000000,75.2466,75.2466,75.2466,75.2466,4.9158371291799,0
+GYRE.US,D,20160226,000000,79.167,79.167,76.8943,76.8943,124.12488751179,0
+GYRE.US,D,20160229,000000,76.8943,78.7251,73.965,73.965,99.95535495999,0
+GYRE.US,D,20160301,000000,75.0634,78.7251,72.8665,78.7251,192.53695422621,0
+GYRE.US,D,20160302,000000,73.6012,76.8943,73.6012,76.2792,59.809351738355,0
+GYRE.US,D,20160303,000000,78.7251,79.2744,76.162,76.162,304.37224891505,0
+GYRE.US,D,20160304,000000,75.0634,76.8943,75.0634,76.8943,40.965309409832,0
+GYRE.US,D,20160307,000000,76.8381,76.8943,73.2327,73.965,584.16531218421,0
+GYRE.US,D,20160308,000000,75.0634,76.528,69.8445,72.5515,179.83770830916,0
+GYRE.US,D,20160309,000000,71.4018,72.8665,71.0356,72.1342,326.49351599636,0
+GYRE.US,D,20160310,000000,72.8665,72.8665,70.9063,72.1342,145.01719531081,0
+GYRE.US,D,20160311,000000,72.5004,74.8804,72.1342,74.8804,143.78823602851,0
+GYRE.US,D,20160314,000000,75.4297,76.8943,67.7401,68.4726,603.00935451273,0
+GYRE.US,D,20160315,000000,68.8387,73.2351,67.7401,68.1064,461.26938395471,0
+GYRE.US,D,20160316,000000,65.9094,67.7401,60.417,62.2477,394.49592961668,0
+GYRE.US,D,20160317,000000,65.9094,65.9094,56.7553,62.2477,1045.0250430448,0
+GYRE.US,D,20160318,000000,57.4876,64.4448,57.4876,60.417,208.92307799014,0
+GYRE.US,D,20160321,000000,61.1493,65.1771,54.927,59.3184,81.520965725565,0
+GYRE.US,D,20160322,000000,63.3463,65.9094,61.5154,65.9094,157.30678813375,0
+GYRE.US,D,20160323,000000,67.7401,67.7401,65.1771,65.9094,87.256109042941,0
+GYRE.US,D,20160324,000000,65.9094,65.9094,65.5432,65.5432,150.34268553409,0
+GYRE.US,D,20160328,000000,69.571,72.1342,62.2477,69.571,241.69532551801,0
+GYRE.US,D,20160329,000000,67.3741,67.3741,62.2477,63.7125,146.6558076872,0
+GYRE.US,D,20160330,000000,63.7125,67.7401,60.7831,60.7831,101.59396733638,0
+GYRE.US,D,20160331,000000,63.3463,65.5432,61.5154,61.5154,299.45641178588,0
+GYRE.US,D,20160401,000000,70.3033,70.3033,61.5154,61.5154,111.42564159474,0
+GYRE.US,D,20160404,000000,61.1493,68.1064,61.1493,65.1771,79.063047160975,0
+GYRE.US,D,20160405,000000,65.9338,67.008,61.8816,61.8816,43.83288106852,0
+GYRE.US,D,20160406,000000,65.9094,65.9094,65.5432,65.5432,43.83288106852,0
+GYRE.US,D,20160407,000000,69.4978,69.4978,65.5872,66.2755,220.39336462489,0
+GYRE.US,D,20160408,000000,67.3741,68.4726,64.1176,68.0868,234.73122291834,0
+GYRE.US,D,20160411,000000,64.4448,66.2755,61.3422,62.2429,1082.7131277018,0
+GYRE.US,D,20160412,000000,62.2477,62.2477,60.417,60.417,451.84736279045,0
+GYRE.US,D,20160413,000000,60.417,60.417,58.5861,59.6847,29.904675869177,0
+GYRE.US,D,20160414,000000,58.5861,63.7125,55.9497,60.417,172.05429952129,0
+GYRE.US,D,20160415,000000,60.7831,61.5154,58.242,58.9522,75.785822408189,0
+GYRE.US,D,20160418,000000,58.5861,58.5861,55.6567,55.6567,278.97375708096,0
+GYRE.US,D,20160419,000000,56.023,57.4876,51.2629,51.6291,4749.5179729759,0
+GYRE.US,D,20160420,000000,53.0937,55.6567,49.7982,51.2629,673.46968669762,0
+GYRE.US,D,20160421,000000,50.5305,52.3564,47.7477,51.258,646.43258248715,0
+GYRE.US,D,20160422,000000,53.0937,57.4876,50.8968,53.4598,1267.0570200461,0
+GYRE.US,D,20160425,000000,51.6291,62.2477,51.6291,57.1215,2152.3173563926,0
+GYRE.US,D,20160426,000000,59.3184,64.0054,58.2201,60.417,1695.554156473,0
+GYRE.US,D,20160427,000000,61.1493,63.3463,56.7553,56.7553,750.48446838816,0
+GYRE.US,D,20160428,000000,59.6847,61.1493,56.7577,56.7577,445.29291328488,0
+GYRE.US,D,20160429,000000,58.9522,58.9522,51.2629,51.6291,801.28145205634,0
+GYRE.US,D,20160502,000000,49.7982,56.7505,48.3336,49.0659,876.24796827631,0
+GYRE.US,D,20160503,000000,47.6013,54.9246,47.6013,50.5305,550.16410537405,0
+GYRE.US,D,20160504,000000,51.9951,54.1921,49.432,50.5305,90.123680701632,0
+GYRE.US,D,20160505,000000,49.432,53.826,49.0659,51.6291,175.33152427408,0
+GYRE.US,D,20160506,000000,53.4598,54.1921,48.6997,48.6997,66.363801243928,0
+GYRE.US,D,20160509,000000,50.8968,50.8968,47.6013,49.4346,262.17798022292,0
+GYRE.US,D,20160510,000000,47.9674,51.6291,47.9674,50.1643,206.05550633146,0
+GYRE.US,D,20160511,000000,51.9586,60.7831,50.8968,55.2906,2078.1701463608,0
+GYRE.US,D,20160512,000000,57.8538,57.8538,51.2629,52.7275,386.71252082882,0
+GYRE.US,D,20160513,000000,53.826,54.9246,50.1643,51.2629,576.79155649044,0
+GYRE.US,D,20160516,000000,51.2629,54.9246,50.1643,51.2629,359.67541661832,0
+GYRE.US,D,20160517,000000,52.3614,53.0937,50.1643,50.1643,253.98491834096,0
+GYRE.US,D,20160518,000000,51.2629,54.9246,51.2629,54.5584,56.12247389147,0
+GYRE.US,D,20160519,000000,54.9246,54.9246,49.432,50.8968,571.05641317306,0
+GYRE.US,D,20160520,000000,50.5672,52.3614,50.5672,52.3614,53.254902232782,0
+GYRE.US,D,20160523,000000,51.2629,54.5461,50.5305,50.5305,952.44344377862,0
+GYRE.US,D,20160524,000000,54.9246,54.9246,50.1643,50.1643,442.42534162619,0
+GYRE.US,D,20160525,000000,51.6291,54.5584,49.432,54.5584,164.68054382752,0
+GYRE.US,D,20160526,000000,53.826,61.8816,50.1643,58.5861,1476.7994042245,0
+GYRE.US,D,20160527,000000,61.5154,67.008,58.9522,59.6847,2937.2126846849,0
+GYRE.US,D,20160531,000000,60.7831,66.6417,56.023,56.3892,1329.324290349,0
+GYRE.US,D,20160601,000000,56.7553,56.7553,52.3638,52.7275,822.9930660435,0
+GYRE.US,D,20160602,000000,54.1921,60.7831,54.1921,56.7553,940.97315714387,0
+GYRE.US,D,20160603,000000,58.2201,60.7344,56.7553,58.2201,280.20271636325,0
+GYRE.US,D,20160606,000000,58.2201,60.7831,51.9951,54.9246,582.93635290191,0
+GYRE.US,D,20160607,000000,56.3892,60.0508,53.0937,55.6567,531.72971613962,0
+GYRE.US,D,20160608,000000,53.4622,60.417,53.4622,56.7553,1054.037411115,0
+GYRE.US,D,20160609,000000,58.5861,72.8665,55.2906,68.8387,6992.7783162586,0
+GYRE.US,D,20160610,000000,68.8387,123.764,64.0786,66.2755,87077.90994701,0
+GYRE.US,D,20160613,000000,58.9522,66.2707,56.3892,59.3184,5706.8772538837,0
+GYRE.US,D,20160614,000000,58.5861,61.5154,56.3892,59.6847,1615.6718031238,0
+GYRE.US,D,20160615,000000,60.0508,60.7831,54.5584,54.5584,2171.1613987211,0
+GYRE.US,D,20160616,000000,54.1921,56.7553,53.826,56.7553,1261.3218767287,0
+GYRE.US,D,20160617,000000,57.1215,60.7831,54.8146,58.5861,3564.3915717495,0
+GYRE.US,D,20160620,000000,65.9094,65.9094,55.3077,58.2201,3743.0003207763,0
+GYRE.US,D,20160621,000000,58.5861,61.5154,53.826,54.5535,1378.4826616409,0
+GYRE.US,D,20160622,000000,56.023,56.023,52.3614,53.0937,1365.7834157238,0
+GYRE.US,D,20160623,000000,53.4598,55.6567,51.9951,51.9951,1363.3254971592,0
+GYRE.US,D,20160624,000000,51.9951,52.7275,47.6013,47.6013,2914.2721114154,0
+GYRE.US,D,20160627,000000,47.6013,47.9674,43.2072,44.3058,1466.558076872,0
+GYRE.US,D,20160628,000000,45.7704,50.8968,44.0787,45.4066,1392.0012137461,0
+GYRE.US,D,20160629,000000,45.0381,48.6997,42.475,45.7704,859.04253832415,0
+GYRE.US,D,20160630,000000,49.0659,57.8538,46.1367,55.6567,10455.575920671,0
+GYRE.US,D,20160701,000000,57.1215,73.2327,53.826,56.023,46622.208986236,0
+GYRE.US,D,20160705,000000,56.7553,63.3463,52.7275,56.023,16241.106568622,0
+GYRE.US,D,20160706,000000,55.2906,55.4103,51.2629,53.0937,1885.6331921346,0
+GYRE.US,D,20160707,000000,53.826,54.1873,48.6997,53.4598,2015.0835698696,0
+GYRE.US,D,20160708,000000,54.5584,54.5584,49.0659,54.5584,917.62293078025,0
+GYRE.US,D,20160711,000000,53.826,54.1921,51.9951,52.3614,721.80875180124,0
+GYRE.US,D,20160712,000000,53.4598,54.5584,50.8968,51.2629,749.66516219993,0
+GYRE.US,D,20160713,000000,53.0937,53.0937,49.432,49.432,1328.914637255,0
+GYRE.US,D,20160714,000000,49.7542,51.2629,48.3336,49.432,646.43258248715,0
+GYRE.US,D,20160715,000000,50.1643,52.3614,48.3336,50.1643,819.71584129071,0
+GYRE.US,D,20160718,000000,49.432,50.5305,48.6997,50.1643,368.68778468849,0
+GYRE.US,D,20160719,000000,50.1643,50.5305,48.6997,49.7982,591.94872097207,0
+GYRE.US,D,20160720,000000,48.6997,49.7982,47.9674,48.3336,929.50287050911,0
+GYRE.US,D,20160721,000000,48.6997,51.2629,47.6013,49.5444,1323.9988001258,0
+GYRE.US,D,20160722,000000,50.1643,51.2629,45.7704,49.432,3987.153564859,0
+GYRE.US,D,20160725,000000,48.6997,56.7553,48.6997,50.1643,2313.3110223732,0
+GYRE.US,D,20160726,000000,50.8968,69.571,50.8968,57.1215,37389.037898354,0
+GYRE.US,D,20160727,000000,57.8538,64.0786,53.826,54.5584,12597.242296618,0
+GYRE.US,D,20160728,000000,54.5584,56.5723,53.0937,54.5584,1817.6307785142,0
+GYRE.US,D,20160729,000000,53.826,57.9124,51.6291,54.5584,1407.977684416,0
+GYRE.US,D,20160801,000000,53.826,57.1215,51.2629,51.9951,1240.4295689297,0
+GYRE.US,D,20160802,000000,60.0508,60.0508,46.8688,54.5584,15651.615766214,0
+GYRE.US,D,20160803,000000,54.9246,56.023,50.8968,54.1921,2916.3203768859,0
+GYRE.US,D,20160804,000000,52.3614,53.0571,48.6997,52.7275,2101.5203727244,0
+GYRE.US,D,20160805,000000,52.3614,56.7553,49.0659,54.1921,4425.4823755441,0
+GYRE.US,D,20160808,000000,53.826,55.6567,52.7275,54.1921,1403.8811534749,0
+GYRE.US,D,20160809,000000,53.0937,54.5584,51.2629,51.6291,3173.1728668856,0
+GYRE.US,D,20160810,000000,51.9951,53.0937,49.7982,50.8968,2206.8012179077,0
+GYRE.US,D,20160811,000000,51.7755,53.0937,48.6997,48.6997,3178.4983571089,0
+GYRE.US,D,20160812,000000,48.3336,50.8968,48.3336,49.432,1299.4196144799,0
+GYRE.US,D,20160815,000000,48.6997,52.3614,47.0667,49.0659,3650.009068416,0
+GYRE.US,D,20160816,000000,47.6013,49.7982,46.8688,47.6013,963.91373041337,0
+GYRE.US,D,20160817,000000,46.8688,49.7982,45.4066,47.2351,1270.3342447989,0
+GYRE.US,D,20160818,000000,46.1367,48.6997,46.1367,47.6013,1747.9897525175,0
+GYRE.US,D,20160819,000000,47.2351,49.7982,47.2351,49.432,600.14178285404,0
+GYRE.US,D,20160822,000000,48.6997,50.1643,47.6013,47.9674,618.98582518256,0
+GYRE.US,D,20160823,000000,47.6013,51.2629,46.8688,47.6013,906.1526441455,0
+GYRE.US,D,20160824,000000,49.432,49.432,43.9396,47.2351,1839.7520455956,0
+GYRE.US,D,20160825,000000,47.2351,47.6745,43.9396,45.0381,2400.5671314162,0
+GYRE.US,D,20160826,000000,44.6719,47.2351,41.5594,43.2072,901.64646011043,0
+GYRE.US,D,20160829,000000,44.3058,46.8688,41.3764,46.5027,1852.0416384185,0
+GYRE.US,D,20160830,000000,46.1367,46.8688,44.6719,46.1367,380.97737751144,0
+GYRE.US,D,20160831,000000,45.4042,46.5027,43.5735,43.9396,855.76531357136,0
+GYRE.US,D,20160901,000000,45.4042,46.1367,43.5735,43.9396,290.03439062161,0
+GYRE.US,D,20160902,000000,46.1367,46.1367,44.235,45.7704,235.96018220063,0
+GYRE.US,D,20160906,000000,45.0381,46.1367,44.4327,44.6719,275.28687923407,0
+GYRE.US,D,20160907,000000,43.9396,45.7704,42.1087,42.475,1797.5577769035,0
+GYRE.US,D,20160908,000000,42.1087,43.9396,41.7426,42.475,957.3592809078,0
+GYRE.US,D,20160909,000000,41.7426,45.4042,40.9689,43.5735,3845.4135943009,0
+GYRE.US,D,20160912,000000,43.9396,46.0072,42.8436,45.0381,777.52157259861,0
+GYRE.US,D,20160913,000000,44.6719,50.1643,43.5735,47.6013,2953.5988084489,0
+GYRE.US,D,20160914,000000,47.2351,51.5925,45.0381,47.9674,1491.1372625179,0
+GYRE.US,D,20160915,000000,47.2351,48.6997,44.6719,47.2351,591.94872097207,0
+GYRE.US,D,20160916,000000,46.1367,51.6291,45.7704,45.7704,2178.5351544149,0
+GYRE.US,D,20160919,000000,45.7704,50.5305,45.0381,48.3336,530.91040995143,0
+GYRE.US,D,20160920,000000,49.0659,50.1643,46.8688,49.432,314.61357626751,0
+GYRE.US,D,20160921,000000,49.7982,50.8968,44.6719,49.7982,1117.1239876062,0
+GYRE.US,D,20160922,000000,50.1643,50.1643,46.8688,47.9674,2093.7369639365,0
+GYRE.US,D,20160923,000000,47.5939,47.9674,45.0381,47.9674,622.67270302945,0
+GYRE.US,D,20160926,000000,46.1659,46.1659,45.0381,45.7704,1080.6648622314,0
+GYRE.US,D,20160927,000000,46.8688,47.3254,42.1087,43.5685,2176.8965420385,0
+GYRE.US,D,20160928,000000,47.2351,47.2351,43.9396,45.0381,1555.8624513854,0
+GYRE.US,D,20160929,000000,43.9762,45.2211,42.1087,44.3058,1101.5571700304,0
+GYRE.US,D,20160930,000000,43.9396,45.2211,42.1087,43.2072,709.10950588421,0
+GYRE.US,D,20161003,000000,44.3058,44.3058,42.475,43.2072,3833.124001478,0
+GYRE.US,D,20161004,000000,43.5735,44.2911,42.1087,42.8412,469.87209893077,0
+GYRE.US,D,20161005,000000,42.8923,44.6719,42.475,44.6719,715.66395538979,0
+GYRE.US,D,20161006,000000,43.9396,44.3058,42.475,43.2072,594.81629263076,0
+GYRE.US,D,20161007,000000,42.475,43.9396,40.6441,43.5735,1455.0877902372,0
+GYRE.US,D,20161010,000000,43.2072,43.2072,38.4471,42.1087,1881.5366611936,0
+GYRE.US,D,20161011,000000,41.8305,43.5735,39.9118,40.6441,1913.0799494391,0
+GYRE.US,D,20161012,000000,41.3764,41.3764,36.9825,39.9118,999.14389650579,0
+GYRE.US,D,20161013,000000,38.8134,39.9118,36.9825,39.9118,736.14661009467,0
+GYRE.US,D,20161014,000000,41.0103,43.9396,34.1289,38.4471,12144.985280732,0
+GYRE.US,D,20161017,000000,37.3486,38.0809,33.6871,36.2502,1498.1013651176,0
+GYRE.US,D,20161018,000000,37.3486,38.8134,32.5885,36.6163,3207.993379884,0
+GYRE.US,D,20161019,000000,35.884,35.884,32.9547,34.4193,1026.5906538104,0
+GYRE.US,D,20161020,000000,34.7122,35.8108,32.5885,33.643,1109.7502319124,0
+GYRE.US,D,20161021,000000,33.6871,33.6871,29.7325,29.7325,4987.526420647,0
+GYRE.US,D,20161024,000000,31.1238,32.2224,29.6617,31.4901,2453.0027274607,0
+GYRE.US,D,20161025,000000,29.9545,31.4901,29.3664,29.6592,1337.517352231,0
+GYRE.US,D,20161026,000000,29.6592,31.4901,28.2678,28.2678,1791.4129804919,0
+GYRE.US,D,20161027,000000,29.5738,30.3916,26.0733,27.6453,1608.7077005241,0
+GYRE.US,D,20161028,000000,27.7552,29.6592,26.3662,26.73,2022.4573255634,0
+GYRE.US,D,20161031,000000,25.6314,29.293,25.6314,26.3638,1418.6286648625,0
+GYRE.US,D,20161101,000000,26.3565,26.3638,24.3498,25.9975,1841.390657972,0
+GYRE.US,D,20161102,000000,26.2539,28.0359,24.4084,26.73,4810.9659370907,0
+GYRE.US,D,20161103,000000,26.542,26.5468,24.5329,25.6314,2759.8328949404,0
+GYRE.US,D,20161104,000000,26.2539,26.3638,24.8991,24.8991,2369.8431493588,0
+GYRE.US,D,20161107,000000,25.2799,26.2905,24.1668,26.2857,781.61810353962,0
+GYRE.US,D,20161108,000000,22.812,26.0709,22.812,23.8006,1024.952041434,0
+GYRE.US,D,20161109,000000,24.5329,25.5582,23.8446,25.1871,244.9725502708,0
+GYRE.US,D,20161110,000000,23.913,27.1033,23.913,24.5329,3591.8383290541,0
+GYRE.US,D,20161111,000000,24.6648,27.0838,23.9203,26.6566,2812.2684909849,0
+GYRE.US,D,20161114,000000,27.4989,27.8308,24.5695,25.6314,6824.4108945841,0
+GYRE.US,D,20161115,000000,26.1147,26.73,24.8991,25.9975,1944.6232376847,0
+GYRE.US,D,20161116,000000,25.8462,26.2905,24.9016,25.2652,6727.7327643767,0
+GYRE.US,D,20161117,000000,24.9357,27.0961,24.9357,26.3638,2601.7068006185,0
+GYRE.US,D,20161118,000000,27.4621,28.8537,26.3638,28.1946,5633.5493500401,0
+GYRE.US,D,20161121,000000,29.293,30.7212,27.4647,30.3867,8678.9104515672,0
+GYRE.US,D,20161122,000000,30.0255,31.7829,28.1946,28.1946,6520.448298763,0
+GYRE.US,D,20161123,000000,28.7073,30.0255,27.4621,27.5721,3016.2757318459,0
+GYRE.US,D,20161125,000000,28.1067,29.2003,27.4695,28.9269,501.41538717634,0
+GYRE.US,D,20161128,000000,28.3777,29.2857,27.4866,28.5607,2885.5963948286,0
+GYRE.US,D,20161129,000000,29.0098,29.2881,27.3402,27.4621,2888.4639664873,0
+GYRE.US,D,20161130,000000,26.3638,27.4621,24.9016,25.9975,5316.0682021139,0
+GYRE.US,D,20161201,000000,25.6705,26.3638,25.2652,25.3018,734.50799771827,0
+GYRE.US,D,20161202,000000,25.6314,27.0228,24.8991,24.8991,911.47813436879,0
+GYRE.US,D,20161205,000000,25.0456,25.6314,22.8852,22.9035,2607.0322908417,0
+GYRE.US,D,20161206,000000,22.9219,24.5208,22.9219,23.4345,2888.0543133931,0
+GYRE.US,D,20161207,000000,24.1668,24.5329,23.0683,23.4369,2254.7306299172,0
+GYRE.US,D,20161208,000000,24.8991,24.8991,22.7022,23.9836,4862.172573853,0
+GYRE.US,D,20161209,000000,24.8551,25.6314,22.7022,24.9016,3991.659748894,0
+GYRE.US,D,20161212,000000,23.8006,24.8943,21.9697,22.0833,2412.447071145,0
+GYRE.US,D,20161213,000000,23.4345,23.4345,20.2452,21.1459,3216.59609486,0
+GYRE.US,D,20161214,000000,21.6037,21.6037,19.4176,19.7032,6575.7514664662,0
+GYRE.US,D,20161215,000000,41.0103,51.9951,31.3069,39.1795,514966.71152911,0
+GYRE.US,D,20161216,000000,35.4984,36.2136,31.1238,31.761,47403.007783588,0
+GYRE.US,D,20161219,000000,32.2248,32.9547,25.9975,26.6127,30186.107544823,0
+GYRE.US,D,20161220,000000,26.7105,28.1946,25.2652,25.6387,11001.643495104,0
+GYRE.US,D,20161221,000000,25.6314,27.0595,24.1668,25.2897,9648.9689783922,0
+GYRE.US,D,20161222,000000,25.9975,26.1807,23.6175,24.1668,7282.8127068801,0
+GYRE.US,D,20161223,000000,24.1668,25.9975,24.1668,25.6266,4157.5692520038,0
+GYRE.US,D,20161227,000000,25.9975,26.73,23.2513,24.1618,5973.1517650476,0
+GYRE.US,D,20161228,000000,23.8006,24.8991,22.7973,24.4231,6251.7158690344,0
+GYRE.US,D,20161229,000000,24.555,25.6266,23.5248,24.1887,3230.9339531535,0
+GYRE.US,D,20161230,000000,24.5256,24.8991,23.4711,23.803,4478.737277777,0
+GYRE.US,D,20170103,000000,23.8006,24.5329,23.4345,24.1471,3185.8721128026,0
+GYRE.US,D,20170104,000000,23.0683,25.5948,23.0683,25.3018,8879.6404676749,0
+GYRE.US,D,20170105,000000,24.1668,25.5948,24.1668,24.196,2015.9028760578,0
+GYRE.US,D,20170106,000000,25.2652,25.5948,24.5329,25.2652,6385.6724308046,0
+GYRE.US,D,20170109,000000,25.2652,25.59,23.8006,23.8006,2676.6733168384,0
+GYRE.US,D,20170110,000000,23.9691,25.17,23.8006,24.8943,2371.4817617352,0
+GYRE.US,D,20170111,000000,25.5948,25.5948,24.1668,24.24,2954.8277677312,0
+GYRE.US,D,20170112,000000,24.2034,25.59,24.2034,24.8991,19082.460429288,0
+GYRE.US,D,20170113,000000,25.1139,28.0725,21.6439,22.3359,35884.791736825,0
+GYRE.US,D,20170117,000000,23.4345,24.528,21.2374,22.1455,7091.9143650302,0
+GYRE.US,D,20170118,000000,22.3542,22.6654,21.2374,21.6037,3864.2576366295,0
+GYRE.US,D,20170119,000000,21.7024,22.3359,20.139,20.8713,5082.5659384779,0
+GYRE.US,D,20170120,000000,21.0507,21.6037,20.139,21.4206,3788.4718142213,0
+GYRE.US,D,20170123,000000,21.3949,21.9625,20.139,20.8677,2320.2751249729,0
+GYRE.US,D,20170124,000000,21.091,21.091,20.139,20.8347,3890.4754346518,0
+GYRE.US,D,20170125,000000,20.5564,21.9697,20.5051,20.5087,3306.3101224676,0
+GYRE.US,D,20170126,000000,20.9556,21.9697,20.1756,20.8054,2173.2096641916,0
+GYRE.US,D,20170127,000000,20.9592,23.4345,20.2342,21.2374,15341.918027076,0
+GYRE.US,D,20170130,000000,23.0683,23.0683,20.8713,20.8749,3099.844963042,0
+GYRE.US,D,20170131,000000,20.8713,22.2334,20.8713,21.2374,2406.3022747335,0
+GYRE.US,D,20170201,000000,25.2652,25.5729,20.139,21.2374,47341.559819472,0
+GYRE.US,D,20170202,000000,20.5051,21.2374,20.139,20.1792,9501.4938645161,0
+GYRE.US,D,20170203,000000,19.956,19.956,17.2096,18.6633,13999.894490809,0
+GYRE.US,D,20170206,000000,18.6742,18.6742,16.4773,17.9457,7018.9961142803,0
+GYRE.US,D,20170207,000000,17.9421,22.7022,17.9421,21.4938,53021.80962224,0
+GYRE.US,D,20170208,000000,20.8492,21.6037,19.0405,19.8168,13320.280007701,0
+GYRE.US,D,20170209,000000,19.7728,20.5051,18.678,20.139,5323.0323047136,0
+GYRE.US,D,20170210,000000,18.1251,19.3114,17.283,18.8574,27359.910848638,0
+GYRE.US,D,20170213,000000,19.602,26.73,19.602,23.1903,173215.25638996,0
+GYRE.US,D,20170214,000000,25.9975,26.4126,18.5278,19.1137,237978.54299526,0
+GYRE.US,D,20170215,000000,18.6499,19.1382,17.0877,17.7468,59742.987937111,0
+GYRE.US,D,20170216,000000,17.283,17.8932,16.8435,16.8679,30211.506036657,0
+GYRE.US,D,20170217,000000,17.0877,17.8687,16.6239,16.9411,45796.758001628,0
+GYRE.US,D,20170221,000000,16.9656,18.1348,16.7214,16.7703,27067.418539453,0
+GYRE.US,D,20170222,000000,16.6726,19.0405,16.3065,16.5994,154208.99143618,0
+GYRE.US,D,20170223,000000,16.3552,17.1609,15.037,15.3544,30729.307547598,0
+GYRE.US,D,20170224,000000,15.037,15.7447,14.1583,14.8662,26418.118385307,0
+GYRE.US,D,20170227,000000,14.9151,16.1841,13.6701,15.9159,43868.111234613,0
+GYRE.US,D,20170228,000000,16.282,17.4538,15.6474,16.5261,70454.187388498,0
+GYRE.US,D,20170301,000000,16.282,16.7434,15.1594,15.865,15772.463428974,0
+GYRE.US,D,20170302,000000,15.2812,15.745,14.671,15.2568,13783.597657126,0
+GYRE.US,D,20170303,000000,15.3789,15.3789,14.4188,15.1348,9843.9638511825,0
+GYRE.US,D,20170306,000000,14.6954,15.2323,14.4513,15.1104,7273.8003388097,0
+GYRE.US,D,20170307,000000,14.793,16.5505,14.6468,16.5505,18516.319853244,0
+GYRE.US,D,20170308,000000,15.0127,16.0111,14.7925,15.0127,25035.129539631,0
+GYRE.US,D,20170309,000000,14.6954,16.2307,14.6954,15.6718,22392.867082697,0
+GYRE.US,D,20170310,000000,15.6718,16.1598,14.8174,15.9648,7624.0537342636,0
+GYRE.US,D,20170313,000000,15.8913,16.5994,15.2106,16.0623,17665.470376802,0
+GYRE.US,D,20170314,000000,14.6465,14.8731,13.8654,14.2071,22013.528317561,0
+GYRE.US,D,20170315,000000,13.7922,14.6636,13.6945,14.3048,4872.0042481114,0
+GYRE.US,D,20170316,000000,13.6213,14.0607,12.4007,13.2063,8268.8477043749,0
+GYRE.US,D,20170317,000000,12.5716,13.2063,12.2543,12.4861,12006.932188022,0
+GYRE.US,D,20170320,000000,12.596,12.9866,12.2057,12.8157,4380.0108820993,0
+GYRE.US,D,20170321,000000,12.8157,12.8157,11.5342,12.081,8853.0130165591,0
+GYRE.US,D,20170322,000000,11.7173,12.0077,11.2881,11.5463,12009.79975968,0
+GYRE.US,D,20170323,000000,11.2534,12.7178,11.2534,11.6196,8050.0929521258,0
+GYRE.US,D,20170324,000000,12.1593,14.1583,12.0272,12.6937,28836.710252864,0
+GYRE.US,D,20170327,000000,13.1331,13.1331,12.3519,12.5716,8299.1620333378,0
+GYRE.US,D,20170328,000000,19.5531,46.0878,19.309,36.6408,8190092.7163405,0
+GYRE.US,D,20170329,000000,43.4514,44.1837,25.6314,25.6558,1743941.1509886,0
+GYRE.US,D,20170330,000000,24.1423,30.7087,22.0918,22.5556,805560.68827727,0
+GYRE.US,D,20170331,000000,21.8721,26.2417,21.2619,23.0194,657884.43473267,0
+GYRE.US,D,20170403,000000,21.9454,23.1171,20.7493,21.6525,355269.1879382,0
+GYRE.US,D,20170404,000000,20.0902,20.9934,18.9294,20.0169,251437.28574876,0
+GYRE.US,D,20170405,000000,19.6264,22.7022,17.8443,17.8932,492221.95243859,0
+GYRE.US,D,20170406,000000,18.1129,18.4057,16.1359,17.9421,481628.7330783,0
+GYRE.US,D,20170407,000000,13.5236,14.5245,12.8401,13.3039,1950316.5963865,0
+GYRE.US,D,20170410,000000,13.011,14.6465,12.9471,14.1094,442201.67103681,0
+GYRE.US,D,20170411,000000,15.8914,17.283,13.7922,13.9386,1219215.2737987,0
+GYRE.US,D,20170412,000000,14.1827,14.1827,12.8401,12.8889,329180.84029364,0
+GYRE.US,D,20170413,000000,12.8157,13.6945,12.6937,13.2063,217649.91785372,0
+GYRE.US,D,20170417,000000,14.0119,14.2804,13.3039,13.4505,319458.13375832,0
+GYRE.US,D,20170418,000000,13.2063,13.426,12.8157,13.1086,135475.14578998,0
+GYRE.US,D,20170419,000000,12.9866,13.8654,12.6937,13.011,340002.64608044,0
+GYRE.US,D,20170420,000000,12.9866,13.1331,11.937,12.2543,195766.65922008,0
+GYRE.US,D,20170421,000000,12.0101,12.4251,11.8881,12.059,102591.47262051,0
+GYRE.US,D,20170424,000000,12.059,12.1567,10.9849,11.1313,156067.9971772,0
+GYRE.US,D,20170425,000000,11.0337,11.5707,10.8629,11.3999,169336.25124195,0
+GYRE.US,D,20170426,000000,11.3022,12.5472,11.1069,11.766,437134.67191591,0
+GYRE.US,D,20170427,000000,11.5707,12.4251,11.5707,12.2298,224464.08742095,0
+GYRE.US,D,20170428,000000,12.059,13.1819,11.766,12.9622,331724.786008,0
+GYRE.US,D,20170501,000000,12.8401,13.3039,11.9857,13.2063,158200.24153199,0
+GYRE.US,D,20170502,000000,13.2666,13.6213,12.5472,12.7914,107924.33659949,0
+GYRE.US,D,20170503,000000,12.596,13.0842,12.2543,12.6937,60325.514636919,0
+GYRE.US,D,20170504,000000,12.6204,12.6534,11.8393,11.9125,84381.163628559,0
+GYRE.US,D,20170505,000000,11.9613,12.1323,11.351,11.4732,91914.684029027,0
+GYRE.US,D,20170508,000000,11.5707,11.6193,10.3083,10.7164,171466.44733127,0
+GYRE.US,D,20170509,000000,10.6919,10.7408,9.88641,10.1794,191126.92827632,0
+GYRE.US,D,20170510,000000,9.86199,10.5943,9.86199,10.3746,81529.568440541,0
+GYRE.US,D,20170511,000000,10.2525,10.4722,9.88641,10.1061,56391.615974292,0
+GYRE.US,D,20170512,000000,10.155,10.155,9.12138,9.25173,113321.51611423,0
+GYRE.US,D,20170515,000000,9.22731,9.61786,8.88556,9.447,78680.431171089,0
+GYRE.US,D,20170516,000000,9.42258,9.54469,9.03202,9.25173,83036.272520635,0
+GYRE.US,D,20170517,000000,9.64228,9.95967,9.12967,9.71554,232280.67810944,0
+GYRE.US,D,20170518,000000,9.73996,10.0817,9.08085,9.12967,214110.10546762,0
+GYRE.US,D,20170519,000000,9.1785,9.91083,9.03202,9.83757,217354.96762597,0
+GYRE.US,D,20170522,000000,9.7644,9.90274,9.34941,9.52027,83262.401028579,0
+GYRE.US,D,20170523,000000,9.49585,9.85177,9.39844,9.7644,65089.370468188,0
+GYRE.US,D,20170524,000000,9.7644,10.8141,9.54933,9.91083,384095.24721062,0
+GYRE.US,D,20170525,000000,9.95967,10.0573,9.56911,9.73996,93166.583884593,0
+GYRE.US,D,20170526,000000,9.64228,10.7164,9.61786,10.4235,260473.82335148,0
+GYRE.US,D,20170530,000000,10.3502,10.4235,9.93525,10.1794,59080.16923086,0
+GYRE.US,D,20170531,000000,11.0093,12.8157,10.6212,11.5463,4732138.0308058,0
+GYRE.US,D,20170601,000000,11.1069,11.3266,10.4235,10.6675,483740.90443147,0
+GYRE.US,D,20170602,000000,10.6188,10.8141,10.1794,10.5455,138993.24656209,0
+GYRE.US,D,20170605,000000,10.4235,10.6673,9.91083,10.1794,135531.67791696,0
+GYRE.US,D,20170606,000000,10.5211,10.7164,10.3258,10.4478,144670.21914011,0
+GYRE.US,D,20170607,000000,10.4478,10.6546,10.3258,10.4967,53903.792733834,0
+GYRE.US,D,20170608,000000,10.4478,10.7164,10.3258,10.5455,48454.177623044,0
+GYRE.US,D,20170609,000000,10.4722,10.5455,10.1305,10.4722,53367.556833658,0
+GYRE.US,D,20170612,000000,10.7896,11.4732,10.5211,10.6919,229932.95622716,0
+GYRE.US,D,20170613,000000,10.6432,10.7408,10.3746,10.5455,88148.743134984,0
+GYRE.US,D,20170614,000000,10.4722,10.9849,10.4478,10.6432,63623.631697504,0
+GYRE.US,D,20170615,000000,10.5699,10.6675,10.3258,10.5211,46253.111548453,0
+GYRE.US,D,20170616,000000,10.4967,10.7896,10.3502,10.7896,55052.869662779,0
+GYRE.US,D,20170619,000000,10.7408,10.7408,10.4478,10.6432,17678.16962272,0
+GYRE.US,D,20170620,000000,10.5943,10.6919,10.4478,10.5455,44127.421643177,0
+GYRE.US,D,20170621,000000,10.4967,10.8141,10.4967,10.6919,37550.850870522,0
+GYRE.US,D,20170622,000000,10.6188,11.1963,10.5702,11.0093,120467.09503459,0
+GYRE.US,D,20170623,000000,10.8872,11.0582,10.5943,11.0582,29935.809504328,0
+GYRE.US,D,20170626,000000,11.766,12.3031,10.8872,11.0826,951995.28329364,0
+GYRE.US,D,20170627,000000,10.9605,11.1865,10.6675,10.9116,98452.337757742,0
+GYRE.US,D,20170628,000000,11.0093,11.229,10.7652,11.229,94846.980876582,0
+GYRE.US,D,20170629,000000,11.2046,11.3022,10.8629,11.3022,62863.725207951,0
+GYRE.US,D,20170630,000000,11.1802,11.3999,10.9361,11.351,51803.501320391,0
+GYRE.US,D,20170703,000000,11.3266,11.5707,11.1313,11.5463,32244.204689573,0
+GYRE.US,D,20170705,000000,11.5463,11.5707,11.1316,11.2729,43952.909425091,0
+GYRE.US,D,20170706,000000,11.8149,11.8393,10.8872,11.3266,118853.88115003,0
+GYRE.US,D,20170707,000000,11.3999,11.4487,11.0095,11.2534,30201.264709305,0
+GYRE.US,D,20170710,000000,11.1313,11.4487,11.0093,11.2779,40565.897643085,0
+GYRE.US,D,20170711,000000,11.2779,11.4487,11.1123,11.3022,20587.11624391,0
+GYRE.US,D,20170712,000000,11.3022,11.3877,10.7847,11.0337,73043.194943203,0
+GYRE.US,D,20170713,000000,11.0093,11.024,10.5211,10.7408,53679.712491361,0
+GYRE.US,D,20170714,000000,10.7652,11.1558,10.7408,11.0337,21993.045662856,0
+GYRE.US,D,20170717,000000,10.9116,11.1961,10.9116,11.0337,29252.098490278,0
+GYRE.US,D,20170718,000000,10.9849,11.1709,10.8629,10.9361,18419.641723038,0
+GYRE.US,D,20170719,000000,10.9605,11.0582,10.7652,10.7652,19836.222122429,0
+GYRE.US,D,20170720,000000,10.8141,10.9605,10.2525,10.3014,97217.233679039,0
+GYRE.US,D,20170721,000000,10.2038,10.6432,10.0817,10.4478,81810.590463093,0
+GYRE.US,D,20170724,000000,10.3746,10.5455,10.2892,10.4235,23768.891825773,0
+GYRE.US,D,20170725,000000,10.4478,10.5455,10.3246,10.5455,28767.888533055,0
+GYRE.US,D,20170726,000000,10.4478,10.5016,10.1796,10.2281,29470.033936339,0
+GYRE.US,D,20170727,000000,10.3502,10.3502,9.86199,9.91083,32585.855370051,0
+GYRE.US,D,20170728,000000,9.95967,10.3746,9.7644,9.95967,23873.353364767,0
+GYRE.US,D,20170731,000000,9.98409,10.1305,9.7644,10.0817,20583.839019158,0
+GYRE.US,D,20170801,000000,10.0085,10.0085,9.32499,9.59344,72311.144864049,0
+GYRE.US,D,20170802,000000,9.83757,9.83757,9.447,9.54469,11591.134297512,0
+GYRE.US,D,20170803,000000,9.54469,9.63987,8.59264,9.08085,47459.949563667,0
+GYRE.US,D,20170804,000000,8.88067,9.61786,8.88067,9.39816,31016.884019655,0
+GYRE.US,D,20170807,000000,9.27613,9.52027,9.03202,9.03202,21980.756070033,0
+GYRE.US,D,20170808,000000,9.05644,9.56911,9.05644,9.15409,24016.322294608,0
+GYRE.US,D,20170809,000000,9.22731,9.22731,8.88556,9.00762,21285.574769349,0
+GYRE.US,D,20170810,000000,8.93439,8.95221,8.2875,8.34852,28126.781440791,0
+GYRE.US,D,20170811,000000,8.34852,8.61705,7.98235,8.32411,29411.043890789,0
+GYRE.US,D,20170814,000000,8.2753,8.49499,8.25088,8.34852,8565.4365445018,0
+GYRE.US,D,20170815,000000,8.10466,8.27505,8.10442,8.20206,6551.1722808203,0
+GYRE.US,D,20170816,000000,8.20206,8.56822,8.03118,8.37294,29898.940725859,0
+GYRE.US,D,20170817,000000,8.32411,8.48499,8.11906,8.15323,10953.304430001,0
+GYRE.US,D,20170818,000000,8.10442,8.29969,8.03118,8.10442,8755.5155801636,0
+GYRE.US,D,20170821,000000,8.1696,8.25088,7.93354,8.22648,18295.107182431,0
+GYRE.US,D,20170822,000000,8.17765,8.32411,8.0556,8.12883,15337.411843041,0
+GYRE.US,D,20170823,000000,8.14104,8.78793,7.6057,7.78707,69306.339418838,0
+GYRE.US,D,20170824,000000,7.88472,8.34852,7.59178,7.86031,25956.029695163,0
+GYRE.US,D,20170825,000000,7.98235,8.32411,7.93354,8.29969,8404.4428785209,0
+GYRE.US,D,20170828,000000,8.25088,8.54382,8.25088,8.37294,41219.703981267,0
+GYRE.US,D,20170829,000000,8.39734,8.54382,8.00677,8.34852,7022.6829921274,0
+GYRE.US,D,20170830,000000,8.29969,8.49499,8.03118,8.47057,12233.060695964,0
+GYRE.US,D,20170831,000000,8.44617,8.5194,8.15323,8.17765,15404.594950474,0
+GYRE.US,D,20170901,000000,8.08,8.25088,7.90401,8.10442,14896.625113792,0
+GYRE.US,D,20170905,000000,8.20206,8.35804,8.0556,8.2753,17048.123163995,0
+GYRE.US,D,20170906,000000,8.78793,11.5707,8.54382,9.22731,3569927.6236631,0
+GYRE.US,D,20170907,000000,9.15409,9.73996,8.61705,8.61705,353969.35867063,0
+GYRE.US,D,20170908,000000,8.59264,8.81233,7.9848,8.64145,224422.71245845,0
+GYRE.US,D,20170911,000000,8.37294,8.91094,8.32411,8.61705,113631.21385337,0
+GYRE.US,D,20170912,000000,8.7391,8.95855,8.47057,8.83674,49056.367671368,0
+GYRE.US,D,20170913,000000,8.90997,9.46975,8.81917,9.22731,109576.87718108,0
+GYRE.US,D,20170914,000000,9.34941,9.7644,9.27613,9.447,88148.333481888,0
+GYRE.US,D,20170915,000000,9.52027,10.3746,9.447,9.64228,176524.02443101,0
+GYRE.US,D,20170918,000000,9.56911,10.2525,9.52027,10.0085,64555.592486577,0
+GYRE.US,D,20170919,000000,10.155,10.2306,9.27613,9.93525,40651.105486659,0
+GYRE.US,D,20170920,000000,9.86199,10.3463,9.78882,10.3014,52401.185184681,0
+GYRE.US,D,20170921,000000,10.3258,11.1802,10.2684,10.7896,86990.653837967,0
+GYRE.US,D,20170922,000000,10.8872,11.7709,10.8728,11.766,141624.44838548,0
+GYRE.US,D,20170925,000000,12.4251,12.5472,11.5952,12.4495,245555.0769706,0
+GYRE.US,D,20170926,000000,12.3519,12.5447,10.8385,12.0834,171972.77855557,0
+GYRE.US,D,20170927,000000,11.9613,12.5326,11.351,12.1323,68778.296580545,0
+GYRE.US,D,20170928,000000,12.3275,12.3275,11.5952,12.1323,44735.346834819,0
+GYRE.US,D,20170929,000000,12.2543,12.4984,11.6953,12.3519,47511.156200429,0
+GYRE.US,D,20171002,000000,12.3764,12.7669,12.3031,12.3764,78467.821215252,0
+GYRE.US,D,20171003,000000,12.5228,12.8157,11.8637,12.8157,73151.343360043,0
+GYRE.US,D,20171004,000000,12.6937,13.3772,12.4742,13.1819,78422.349721805,0
+GYRE.US,D,20171005,000000,13.3039,13.7404,13.2065,13.4748,79207.654703192,0
+GYRE.US,D,20171006,000000,13.6457,14.1339,13.3764,13.9142,62290.620529308,0
+GYRE.US,D,20171009,000000,14.0119,14.1339,13.0354,13.548,44065.154372874,0
+GYRE.US,D,20171010,000000,13.5725,13.5725,12.6448,13.0354,55544.863028791,0
+GYRE.US,D,20171011,000000,12.8645,13.3772,12.5716,13.1331,28379.127746755,0
+GYRE.US,D,20171012,000000,13.0598,13.1819,12.6692,12.6937,20611.695429556,0
+GYRE.US,D,20171013,000000,12.6937,12.8157,11.9613,12.1078,36994.541968737,0
+GYRE.US,D,20171016,000000,11.7173,12.1078,11.229,11.644,69100.693565597,0
+GYRE.US,D,20171017,000000,11.4732,12.2054,11.4732,11.5952,15051.064330267,0
+GYRE.US,D,20171018,000000,11.4732,12.6448,11.3755,12.2421,52962.819576689,0
+GYRE.US,D,20171019,000000,12.2543,12.5447,11.8881,12.1567,21807.472811231,0
+GYRE.US,D,20171020,000000,12.1078,12.3764,11.7416,12.2787,27237.424573503,0
+GYRE.US,D,20171023,000000,12.2787,12.2787,11.4976,11.9613,30073.043290852,0
+GYRE.US,D,20171024,000000,12.3764,12.6448,11.7173,11.7904,44834.073230497,0
+GYRE.US,D,20171025,000000,11.5952,11.7482,11.229,11.5219,36424.304861752,0
+GYRE.US,D,20171026,000000,11.4243,11.5952,10.1391,11.351,69691.822980386,0
+GYRE.US,D,20171027,000000,11.2534,11.6196,11.0093,11.4487,25613.559708497,0
+GYRE.US,D,20171030,000000,11.5707,11.9857,11.1802,11.7416,21586.260140417,0
+GYRE.US,D,20171031,000000,12.0346,12.2054,11.644,12.0346,16455.764789929,0
+GYRE.US,D,20171101,000000,12.1207,12.181,11.1094,11.4976,18766.208240644,0
+GYRE.US,D,20171102,000000,11.6157,11.6157,10.7408,11.0337,22777.531338055,0
+GYRE.US,D,20171103,000000,11.4487,12.181,10.8751,11.3755,16914.166602225,0
+GYRE.US,D,20171106,000000,11.3755,11.9125,10.9605,11.8881,17607.29963744,0
+GYRE.US,D,20171107,000000,11.9613,11.9613,11.4487,11.5707,10422.394020049,0
+GYRE.US,D,20171108,000000,11.4732,11.8637,11.1802,11.1802,17883.405822862,0
+GYRE.US,D,20171109,000000,11.1558,11.7173,11.1069,11.5219,19677.276721919,0
+GYRE.US,D,20171110,000000,11.3999,11.7173,11.3022,11.4732,8247.5457434817,0
+GYRE.US,D,20171113,000000,11.5463,12.6204,11.4246,12.181,46670.548051339,0
+GYRE.US,D,20171114,000000,12.1567,12.1567,11.3266,11.5219,29239.808897456,0
+GYRE.US,D,20171115,000000,11.4243,12.2543,11.3555,11.937,22664.057430989,0
+GYRE.US,D,20171116,000000,11.9613,12.4237,11.9572,12.181,45673.04276721,0
+GYRE.US,D,20171117,000000,12.3275,22.6771,12.3275,14.4757,1614080.3008531,0
+GYRE.US,D,20171120,000000,14.0363,15.2323,13.3039,14.8907,248779.86612735,0
+GYRE.US,D,20171121,000000,14.8907,15.867,13.8166,15.1348,185749.00245701,0
+GYRE.US,D,20171122,000000,15.0859,16.2333,14.793,15.1348,140067.76662791,0
+GYRE.US,D,20171124,000000,15.4032,16.3134,15.0615,15.9891,73940.74487237,0
+GYRE.US,D,20171127,000000,16.2576,16.99,15.9891,16.575,156379.74318182,0
+GYRE.US,D,20171128,000000,15.5986,17.4538,15.5986,15.5986,208236.90905752,0
+GYRE.US,D,20171129,000000,15.867,16.9534,15.2812,16.9167,69183.443490604,0
+GYRE.US,D,20171130,000000,16.9411,17.8932,16.4773,17.0632,140893.21761252,0
+GYRE.US,D,20171201,000000,17.2096,17.6979,16.5261,17.3317,78610.790145094,0
+GYRE.US,D,20171204,000000,17.4049,17.4538,16.3552,16.5261,60837.990657636,0
+GYRE.US,D,20171205,000000,16.575,17.4538,16.1844,17.1364,68316.617543496,0
+GYRE.US,D,20171206,000000,17.4294,17.6734,16.161,17.2096,81826.976586855,0
+GYRE.US,D,20171207,000000,17.3073,17.6244,17.0509,17.4294,40356.564912002,0
+GYRE.US,D,20171208,000000,18.8451,20.6272,18.3816,18.4057,363461.84016708,0
+GYRE.US,D,20171211,000000,21.7257,22.4092,18.0885,20.2855,852479.89575673,0
+GYRE.US,D,20171212,000000,20.2611,20.7871,19.309,20.6272,156443.64906448,0
+GYRE.US,D,20171213,000000,20.6272,22.4092,20.2611,21.7501,155359.7069775,0
+GYRE.US,D,20171214,000000,21.7501,25.503,21.7257,24.24,370799.13673547,0
+GYRE.US,D,20171215,000000,24.411,25.9975,23.9227,25.6071,154334.75493607,0
+GYRE.US,D,20171218,000000,25.6314,27.1815,24.7527,25.6558,159786.82796542,0
+GYRE.US,D,20171219,000000,25.729,26.2662,24.0936,24.3132,130744.88151242,0
+GYRE.US,D,20171220,000000,24.8991,33.3208,24.777,31.5145,552348.78532487,0
+GYRE.US,D,20171221,000000,31.2703,33.6871,26.4247,30.0255,317588.06738376,0
+GYRE.US,D,20171222,000000,29.1709,33.565,27.5113,32.32,218217.28738905,0
+GYRE.US,D,20171226,000000,31.9294,33.4429,31.6975,33.4185,78115.519554324,0
+GYRE.US,D,20171227,000000,32.9791,35.0296,31.905,33.2476,138281.67913764,0
+GYRE.US,D,20171228,000000,33.0523,33.3993,31.1727,32.5153,92858.115104737,0
+GYRE.US,D,20171229,000000,32.4177,34.0044,32.0269,33.2964,83520.892130951,0
+GYRE.US,D,20180102,000000,33.2964,35.884,32.9791,35.0784,79156.857719524,0
+GYRE.US,D,20180103,000000,35.3226,37.5196,35.3226,36.1281,90362.098802397,0
+GYRE.US,D,20180104,000000,36.0061,37.4218,31.833,36.7872,195678.17415176,0
+GYRE.US,D,20180105,000000,36.8848,37.8124,35.7375,37.4707,79458.362396778,0
+GYRE.US,D,20180108,000000,37.7148,37.7148,33.3919,34.7367,100574.34078517,0
+GYRE.US,D,20180109,000000,34.1997,36.7995,34.1752,35.8353,62531.906201732,0
+GYRE.US,D,20180110,000000,35.9083,36.4455,35.1517,35.6643,35512.826727383,0
+GYRE.US,D,20180111,000000,35.8353,36.7603,35.2932,36.4455,56428.075099667,0
+GYRE.US,D,20180112,000000,36.2989,37.6171,36.0061,36.9336,43068.468394933,0
+GYRE.US,D,20180116,000000,36.8848,37.0296,34.6146,34.6146,92768.401077129,0
+GYRE.US,D,20180117,000000,34.5414,42.0111,33.565,41.8647,200233.10690504,0
+GYRE.US,D,20180118,000000,41.9868,45.8925,39.3504,45.4776,344357.25847071,0
+GYRE.US,D,20180119,000000,45.9414,47.6013,45.6676,47.5768,149892.06713057,0
+GYRE.US,D,20180122,000000,47.3815,52.4742,47.1028,51.7755,172158.76106029,0
+GYRE.US,D,20180123,000000,51.7512,53.4355,45.3066,53.1913,231201.65185959,0
+GYRE.US,D,20180124,000000,52.0684,59.05,51.2872,58.635,196581.45922424,0
+GYRE.US,D,20180125,000000,58.2688,65.9094,57.8293,65.055,313435.00431579,0
+GYRE.US,D,20180126,000000,64.6888,65.9313,56.5356,60.4657,337089.60292831,0
+GYRE.US,D,20180129,000000,60.3193,60.3438,50.7258,56.0475,227436.12061863,0
+GYRE.US,D,20180130,000000,51.5557,54.4363,49.6518,51.922,169806.53299398,0
+GYRE.US,D,20180131,000000,51.3849,62.9923,51.2872,61.9792,228987.47688599,0
+GYRE.US,D,20180201,000000,62.199,65.592,57.3657,58.1712,188657.94907819,0
+GYRE.US,D,20180202,000000,56.9019,61.7107,56.1694,61.6863,122848.40847058,0
+GYRE.US,D,20180205,000000,62.5651,68.2284,61.0272,64.8666,213847.92748739,0
+GYRE.US,D,20180206,000000,63.6636,66.9591,61.5504,64.2007,105642.97851845,0
+GYRE.US,D,20180207,000000,63.4683,67.6182,63.4683,67.2031,109006.230421,0
+GYRE.US,D,20180208,000000,65.9094,71.2798,64.8354,66.5929,260072.77297235,0
+GYRE.US,D,20180209,000000,63.5416,82.5333,54.9489,78.481,854534.3060236,0
+GYRE.US,D,20180212,000000,80.263,90.0274,80.263,86.146,528578.25488672,0
+GYRE.US,D,20180213,000000,87.391,88.2697,83.4852,83.8758,690836.11031578,0
+GYRE.US,D,20180214,000000,82.8018,85.4382,79.8235,82.3378,223363.7592102,0
+GYRE.US,D,20180215,000000,82.5576,83.3143,77.7732,80.9953,207873.13710997,0
+GYRE.US,D,20180216,000000,80.1166,82.3261,73.2327,76.1863,223858.21049478,0
+GYRE.US,D,20180220,000000,76.162,80.9197,70.7916,72.0121,268363.74194381,0
+GYRE.US,D,20180221,000000,71.3287,71.5971,66.6661,67.2763,267671.01856169,0
+GYRE.US,D,20180222,000000,67.3741,68.4237,64.1518,64.8109,180007.71434321,0
+GYRE.US,D,20180223,000000,63.7125,68.2992,59.8066,65.055,423230.22659602,0
+GYRE.US,D,20180226,000000,65.3236,72.1342,65.1526,65.3479,253637.12286407,0
+GYRE.US,D,20180227,000000,65.6164,67.7646,61.5154,62.2477,182576.23924321,0
+GYRE.US,D,20180228,000000,62.3698,64.5667,61.2712,61.7595,111386.31489771,0
+GYRE.US,D,20180301,000000,62.3943,66.5197,61.4665,64.2007,126237.87817115,0
+GYRE.US,D,20180302,000000,59.6113,70.6452,59.6113,67.2276,262920.27162943,0
+GYRE.US,D,20180305,000000,67.081,76.2597,66.9346,75.1123,197827.62393648,0
+GYRE.US,D,20180306,000000,74.9659,77.0163,70.1814,71.8413,159639.35285155,0
+GYRE.US,D,20180307,000000,70.938,73.9407,68.7166,69.8395,107841.99632757,0
+GYRE.US,D,20180308,000000,70.4986,73.2327,69.3025,69.7908,81675.814595132,0
+GYRE.US,D,20180309,000000,69.2536,72.4515,66.0583,68.4237,131863.23445931,0
+GYRE.US,D,20180312,000000,67.4718,70.545,63.0348,66.2511,99517.026149305,0
+GYRE.US,D,20180313,000000,66.715,67.3741,64.7401,66.2511,48499.649116489,0
+GYRE.US,D,20180314,000000,66.1536,68.8632,65.592,66.007,74759.231754376,0
+GYRE.US,D,20180315,000000,66.178,68.3236,66.1293,67.3008,93894.537432806,0
+GYRE.US,D,20180316,000000,67.9843,68.3262,65.9097,67.6671,68417.801857736,0
+GYRE.US,D,20180319,000000,67.0323,70.4841,64.7011,69.4734,119589.61810703,0
+GYRE.US,D,20180320,000000,69.2781,73.2082,68.9608,70.1569,134175.72617549,0
+GYRE.US,D,20180321,000000,70.4254,71.1577,68.7166,69.5955,61768.312834333,0
+GYRE.US,D,20180322,000000,69.2049,70.4254,67.1299,67.789,50482.779745019,0
+GYRE.US,D,20180323,000000,67.9354,69.5587,66.5929,67.1544,49345.992408895,0
+GYRE.US,D,20180326,000000,67.6671,69.1561,66.5739,67.8379,49557.373405451,0
+GYRE.US,D,20180327,000000,68.3992,68.3992,62.5894,63.5172,96094.784201207,0
+GYRE.US,D,20180328,000000,63.273,64.0299,57.4413,62.0769,72896.539135516,0
+GYRE.US,D,20180329,000000,61.8573,63.0534,60.3315,62.98,86872.264093775,0
+GYRE.US,D,20180402,000000,62.5651,63.3463,56.7553,57.6097,106988.68893256,0
+GYRE.US,D,20180403,000000,57.7806,60.102,55.1931,57.6829,87300.761230197,0
+GYRE.US,D,20180404,000000,56.4136,61.7352,55.4446,59.7579,64815.312548237,0
+GYRE.US,D,20180405,000000,59.9775,60.5634,58.7082,58.879,29569.169985111,0
+GYRE.US,D,20180406,000000,58.464,59.4405,55.7301,57.2191,49357.872348624,0
+GYRE.US,D,20180409,000000,57.634,61.6131,57.2923,57.3657,48756.911259582,0
+GYRE.US,D,20180410,000000,58.2201,59.8555,56.8117,59.6847,42666.598709623,0
+GYRE.US,D,20180411,000000,58.342,59.9119,58.2444,58.342,38914.586020776,0
+GYRE.US,D,20180412,000000,59.5381,63.3951,59.0256,60.4413,121557.18191798,0
+GYRE.US,D,20180413,000000,60.4413,63.1998,60.0264,61.6131,90379.30423235,0
+GYRE.US,D,20180416,000000,62.3698,63.4195,58.9767,60.7099,68172.829307464,0
+GYRE.US,D,20180417,000000,61.0272,66.2268,61.0272,64.6888,93609.418879314,0
+GYRE.US,D,20180418,000000,64.8841,68.2041,64.1152,67.545,72391.436870491,0
+GYRE.US,D,20180419,000000,67.1299,69.4734,65.6416,69.034,59212.896833348,0
+GYRE.US,D,20180420,000000,69.0828,69.0828,65.9583,66.6906,35884.791736825,0
+GYRE.US,D,20180423,000000,66.4464,66.9591,64.5912,65.7628,23933.982022694,0
+GYRE.US,D,20180424,000000,65.7873,67.6914,64.5667,65.0062,36552.116627111,0
+GYRE.US,D,20180425,000000,65.0062,66.3489,62.9826,65.3479,15808.10324816,0
+GYRE.US,D,20180426,000000,65.592,68.9364,65.2561,68.082,34396.522045966,0
+GYRE.US,D,20180427,000000,68.3017,71.5969,67.1544,70.4986,46933.135684656,0
+GYRE.US,D,20180430,000000,69.571,71.3338,67.3008,69.5466,65117.636531681,0
+GYRE.US,D,20180501,000000,69.4245,69.4978,67.0323,68.1064,25790.939498242,0
+GYRE.US,D,20180502,000000,68.6434,70.9869,68.1772,69.7908,32778.392324277,0
+GYRE.US,D,20180503,000000,71.0356,71.1577,66.361,67.252,50454.104028432,0
+GYRE.US,D,20180504,000000,66.9835,70.5718,66.7638,69.0828,34873.358247496,0
+GYRE.US,D,20180507,000000,69.7663,71.1577,67.4229,68.5213,57169.13754689,0
+GYRE.US,D,20180508,000000,68.9608,70.1569,62.2722,63.3951,81945.775984142,0
+GYRE.US,D,20180509,000000,63.0045,65.5896,61.5154,63.2242,45300.258451581,0
+GYRE.US,D,20180510,000000,63.4683,63.7125,61.3446,61.7839,45036.441858981,0
+GYRE.US,D,20180511,000000,61.6863,62.6139,60.8076,62.1013,58668.058218198,0
+GYRE.US,D,20180514,000000,62.0281,66.8127,61.491,64.9086,111627.19091704,0
+GYRE.US,D,20180515,000000,64.9086,66.9835,63.7612,66.3,100272.42645482,0
+GYRE.US,D,20180516,000000,66.2755,70.9869,66.2755,69.571,169812.67779038,0
+GYRE.US,D,20180517,000000,69.7663,73.1106,67.6671,68.3505,147224.8158349,0
+GYRE.US,D,20180518,000000,68.3992,72.4272,68.3992,69.0096,77582.560878906,0
+GYRE.US,D,20180521,000000,70.1569,71.149,64.9573,66.007,84489.3120454,0
+GYRE.US,D,20180522,000000,65.9094,65.9094,59.3062,60.5391,144388.78746446,0
+GYRE.US,D,20180523,000000,60.417,63.9321,59.2452,60.7099,81577.088199459,0
+GYRE.US,D,20180524,000000,60.5634,60.5634,57.39,57.7074,93557.39293636,0
+GYRE.US,D,20180525,000000,57.4389,58.6105,56.5111,57.2191,48162.91427314,0
+GYRE.US,D,20180529,000000,57.0483,59.88,55.8033,57.8538,37849.897629213,0
+GYRE.US,D,20180530,000000,58.098,61.2712,58.098,60.9295,81554.557279279,0
+GYRE.US,D,20180531,000000,60.3438,62.8092,58.6593,60.2461,74735.062221829,0
+GYRE.US,D,20180601,000000,60.6121,62.3209,58.3909,58.5373,99960.270797121,0
+GYRE.US,D,20180604,000000,58.635,61.5154,56.2183,59.8311,74032.507165449,0
+GYRE.US,D,20180605,000000,60.4902,63.0777,56.1963,58.6593,158102.33444249,0
+GYRE.US,D,20180606,000000,59.1231,60.5391,56.9506,59.953,51268.084726405,0
+GYRE.US,D,20180607,000000,60.0508,60.661,57.7561,58.464,50656.472656916,0
+GYRE.US,D,20180608,000000,58.0735,59.3184,57.8293,58.4884,41963.63400015,0
+GYRE.US,D,20180611,000000,58.6593,60.0019,56.9506,57.1215,109719.84611092,0
+GYRE.US,D,20180612,000000,56.8774,59.9715,56.8285,58.8058,85495.010391415,0
+GYRE.US,D,20180613,000000,58.6837,61.3935,58.1223,60.8808,84871.518382198,0
+GYRE.US,D,20180614,000000,61.0761,63.9565,61.0272,62.8336,124059.34301674,0
+GYRE.US,D,20180615,000000,62.98,63.1018,59.3428,61.6375,143426.10269333,0
+GYRE.US,D,20180618,000000,28.8292,29.293,21.7501,22.2384,3076186.2678986,0
+GYRE.US,D,20180619,000000,22.4337,26.2417,22.3359,25.5337,1487461.8549576,0
+GYRE.US,D,20180620,000000,26.2417,26.7055,24.9504,26.2905,663506.10414298,0
+GYRE.US,D,20180621,000000,25.729,26.6076,24.6549,25.314,594584.8386326,0
+GYRE.US,D,20180622,000000,25.485,25.8267,25.0456,25.6803,803552.9784631,0
+GYRE.US,D,20180625,000000,25.6314,27.267,25.1431,26.4858,327463.16487009,0
+GYRE.US,D,20180626,000000,27.7063,29.0001,26.5615,28.3165,653776.02385196,0
+GYRE.US,D,20180627,000000,28.1946,28.4875,26.2644,27.1449,329086.62008201,0
+GYRE.US,D,20180628,000000,27.1204,29.2198,25.9488,28.9756,201572.67252274,0
+GYRE.US,D,20180629,000000,29.049,30.0255,28.2922,28.4875,190298.20006696,0
+GYRE.US,D,20180702,000000,28.3165,29.0977,27.9261,28.2678,104148.97368427,0
+GYRE.US,D,20180703,000000,28.1701,28.6339,27.6819,28.1701,57720.940264642,0
+GYRE.US,D,20180705,000000,28.4386,29.1463,27.2425,28.0237,127148.94665243,0
+GYRE.US,D,20180706,000000,28.0969,28.7316,27.609,27.804,84866.192891971,0
+GYRE.US,D,20180709,000000,27.9993,29.1222,26.9008,28.6828,172848.61687075,0
+GYRE.US,D,20180710,000000,28.8048,29.0001,27.9504,28.7803,102600.07533549,0
+GYRE.US,D,20180711,000000,28.5852,29.0245,27.8284,28.756,71735.582266838,0
+GYRE.US,D,20180712,000000,28.9269,30.4647,28.7316,29.586,237187.09321746,0
+GYRE.US,D,20180713,000000,29.6592,30.5134,28.8781,30.3672,129748.19553448,0
+GYRE.US,D,20180716,000000,30.4647,35.0776,29.1954,29.8057,606267.3255701,0
+GYRE.US,D,20180717,000000,29.9277,30.7089,28.6584,29.6347,222112.26900773,0
+GYRE.US,D,20180718,000000,30.5136,32.6128,28.0725,28.341,3655722.5001194,0
+GYRE.US,D,20180719,000000,27.5844,27.7063,25.9975,26.6322,435985.59498696,0
+GYRE.US,D,20180720,000000,26.6079,26.7787,24.4597,25.3384,311379.3650896,0
+GYRE.US,D,20180723,000000,25.1431,26.9253,24.4353,26.1196,181237.08327861,0
+GYRE.US,D,20180724,000000,25.9,26.3881,24.5574,24.8503,148681.95189061,0
+GYRE.US,D,20180725,000000,24.7038,25.2409,23.8249,24.9235,146641.46982891,0
+GYRE.US,D,20180726,000000,24.9235,24.9235,24.0691,24.1668,105320.99118649,0
+GYRE.US,D,20180727,000000,23.947,23.9715,22.8486,23.1903,118021.87571591,0
+GYRE.US,D,20180730,000000,23.1415,24.0691,22.7022,23.6298,106571.66208277,0
+GYRE.US,D,20180731,000000,23.6298,24.1668,23.2879,24.1179,65968.07635503,0
+GYRE.US,D,20180801,000000,24.1912,24.7282,23.41,23.8494,73243.515306218,0
+GYRE.US,D,20180802,000000,23.7519,25.5337,23.4345,25.4118,179054.04194015,0
+GYRE.US,D,20180803,000000,25.729,26.803,25.1431,25.6071,101941.35316018,0
+GYRE.US,D,20180806,000000,25.4118,26.4613,25.0015,25.485,83027.260152563,0
+GYRE.US,D,20180807,000000,25.2652,25.9975,24.9723,25.4118,80758.601317446,0
+GYRE.US,D,20180808,000000,25.485,26.0196,24.5085,24.5818,73157.488156454,0
+GYRE.US,D,20180809,000000,24.6549,25.546,24.5329,24.777,68028.221765248,0
+GYRE.US,D,20180810,000000,24.777,25.192,24.3865,24.5574,66577.640159048,0
+GYRE.US,D,20180813,000000,24.7038,25.2409,24.3376,24.7527,64643.667901809,0
+GYRE.US,D,20180814,000000,24.777,25.4118,24.4084,24.9723,75611.719843199,0
+GYRE.US,D,20180815,000000,24.777,25.6306,24.24,24.7282,108618.69859398,0
+GYRE.US,D,20180816,000000,24.7527,25.5582,24.3132,25.2897,65605.943019846,0
+GYRE.US,D,20180817,000000,25.4361,25.6558,24.8259,25.2165,81318.59709708,0
+GYRE.US,D,20180820,000000,25.1188,25.485,24.6793,25.0701,86506.03422765,0
+GYRE.US,D,20180821,000000,25.0701,25.9243,25.0701,25.8511,36268.636685995,0
+GYRE.US,D,20180822,000000,25.8022,26.73,25.7047,26.2417,62715.840440982,0
+GYRE.US,D,20180823,000000,26.3881,26.6005,25.6803,26.2662,51516.744154522,0
+GYRE.US,D,20180824,000000,26.4613,27.3646,26.2417,26.974,61913.739682737,0
+GYRE.US,D,20180827,000000,27.0961,27.8529,27.0228,27.0717,62537.64134505,0
+GYRE.US,D,20180828,000000,26.974,27.4134,26.2662,26.3394,86009.944330696,0
+GYRE.US,D,20180829,000000,26.5347,26.9496,25.8013,26.3149,52747.751702288,0
+GYRE.US,D,20180830,000000,26.437,26.7787,26.0464,26.3149,44387.141704836,0
+GYRE.US,D,20180831,000000,26.3149,26.7543,26.1684,26.6811,42282.753760452,0
+GYRE.US,D,20180904,000000,26.6811,26.6811,25.7779,26.1196,65527.289625779,0
+GYRE.US,D,20180905,000000,26.1684,26.3149,25.2652,25.5093,54386.773731776,0
+GYRE.US,D,20180906,000000,25.4361,25.6071,24.2157,24.5085,66443.683597278,0
+GYRE.US,D,20180907,000000,24.411,25.1431,23.7762,24.8503,79095.000102315,0
+GYRE.US,D,20180910,000000,25.0212,25.0212,24.2889,24.8503,51579.830731014,0
+GYRE.US,D,20180911,000000,24.8259,24.8503,23.9715,24.1668,80864.291815728,0
+GYRE.US,D,20180912,000000,24.1423,24.3438,23.0928,23.5809,101899.97819767,0
+GYRE.US,D,20180913,000000,23.703,24.2278,23.1658,23.4345,63408.154170008,0
+GYRE.US,D,20180914,000000,23.4588,23.5809,22.7265,22.9219,98239.31814881,0
+GYRE.US,D,20180917,000000,22.9707,23.6907,22.4092,22.8241,117183.3158323,0
+GYRE.US,D,20180918,000000,22.8486,23.3854,22.0674,23.0439,82070.310524752,0
+GYRE.US,D,20180919,000000,23.0928,23.8006,23.0928,23.41,63947.667294936,0
+GYRE.US,D,20180920,000000,23.6298,25.4605,23.5566,25.3873,113608.68293319,0
+GYRE.US,D,20180921,000000,25.3629,25.3629,24.1179,24.8259,91121.185985759,0
+GYRE.US,D,20180924,000000,24.6306,25.5826,24.4353,24.948,77520.293608601,0
+GYRE.US,D,20180925,000000,24.948,25.6071,24.5326,24.948,89510.839672861,0
+GYRE.US,D,20180926,000000,25.0701,26.0952,24.8259,25.9243,77786.568119766,0
+GYRE.US,D,20180927,000000,25.9243,26.803,24.9967,26.1928,126573.79370832,0
+GYRE.US,D,20180928,000000,26.2662,26.3394,25.8633,26.3149,56828.715825696,0
+GYRE.US,D,20181001,000000,26.6811,26.6811,25.4118,25.729,70786.416047812,0
+GYRE.US,D,20181002,000000,25.8267,26.022,25.5093,25.6803,40681.010162528,0
+GYRE.US,D,20181003,000000,25.7047,27.1449,25.6314,26.974,114197.7640825,0
+GYRE.US,D,20181004,000000,26.9253,27.0961,26.3772,26.8764,104805.23794102,0
+GYRE.US,D,20181005,000000,26.7787,27.1693,24.9235,25.0701,130827.63143743,0
+GYRE.US,D,20181008,000000,25.0212,26.4858,24.6306,24.9967,48118.262085883,0
+GYRE.US,D,20181009,000000,24.948,25.729,24.7282,25.0456,64854.229592176,0
+GYRE.US,D,20181010,000000,25.0212,25.0456,24.411,24.5818,80528.376278569,0
+GYRE.US,D,20181011,000000,24.411,24.6061,23.5321,23.947,104800.32210389,0
+GYRE.US,D,20181012,000000,24.2889,24.6793,23.8738,24.1423,43397.010176399,0
+GYRE.US,D,20181015,000000,24.1179,25.3873,24.1179,24.9723,45117.143518518,0
+GYRE.US,D,20181016,000000,25.192,25.8267,25.0701,25.7535,35811.463832981,0
+GYRE.US,D,20181017,000000,25.8267,25.8267,24.6306,24.8991,59547.173758132,0
+GYRE.US,D,20181018,000000,24.8259,25.4605,23.5566,24.0447,78497.725891122,0
+GYRE.US,D,20181019,000000,24.0447,24.1912,23.0439,23.1658,50901.035554093,0
+GYRE.US,D,20181022,000000,23.0439,23.0439,22.2384,22.9462,52662.953511809,0
+GYRE.US,D,20181023,000000,22.7754,22.8241,22.2139,22.7022,76514.595262593,0
+GYRE.US,D,20181024,000000,23.1903,24.1204,21.7257,21.7257,90251.902120086,0
+GYRE.US,D,20181025,000000,21.7012,22.2993,20.9934,22.1163,70393.558730574,0
+GYRE.US,D,20181026,000000,21.7501,22.873,21.7501,22.3116,51899.769797505,0
+GYRE.US,D,20181029,000000,22.6288,22.6654,21.4572,21.628,55985.240104946,0
+GYRE.US,D,20181030,000000,21.5304,21.9697,21.0177,21.6525,70475.489349391,0
+GYRE.US,D,20181031,000000,21.7257,22.4248,21.2946,21.7257,50490.153500712,0
+GYRE.US,D,20181101,000000,21.4815,24.8967,21.213,24.24,183578.66036447,0
+GYRE.US,D,20181102,000000,25.3873,26.7978,24.9967,26.4858,177967.2322815,0
+GYRE.US,D,20181105,000000,26.4858,27.7063,25.3519,27.3402,109670.27808653,0
+GYRE.US,D,20181106,000000,27.3157,27.7063,26.2905,27.0961,97083.686770358,0
+GYRE.US,D,20181107,000000,27.1938,27.2562,25.9,26.3394,98568.269583375,0
+GYRE.US,D,20181108,000000,26.2417,27.9378,26.2173,27.5355,72738.822694287,0
+GYRE.US,D,20181109,000000,27.0717,27.2182,24.6306,24.7282,79434.192864231,0
+GYRE.US,D,20181112,000000,24.8014,26.7019,24.3865,26.0952,72379.966583853,0
+GYRE.US,D,20181113,000000,26.0464,26.6566,25.3873,25.4605,56097.48505273,0
+GYRE.US,D,20181114,000000,25.6071,26.2905,24.6549,25.192,65446.587966242,0
+GYRE.US,D,20181115,000000,25.1676,26.6322,25.0285,26.2662,37325.132015675,0
+GYRE.US,D,20181116,000000,26.0709,27.267,25.2165,26.7543,110551.85154503,0
+GYRE.US,D,20181119,000000,26.5591,27.2791,25.2652,25.7779,63649.439842433,0
+GYRE.US,D,20181120,000000,25.2897,27.2425,24.4597,26.0709,89202.370893005,0
+GYRE.US,D,20181121,000000,26.1684,27.2304,25.8811,27.0228,56433.810242984,0
+GYRE.US,D,20181123,000000,26.7543,27.5599,24.777,26.3638,30571.591106369,0
+GYRE.US,D,20181126,000000,26.4858,26.9253,25.9,26.1684,40126.749526213,0
+GYRE.US,D,20181127,000000,25.9731,26.3149,24.8014,24.9723,76729.663136995,0
+GYRE.US,D,20181128,000000,25.2165,25.8022,24.5329,25.6803,49398.428004939,0
+GYRE.US,D,20181129,000000,25.6314,26.1196,25.3522,25.7535,86673.99199623,0
+GYRE.US,D,20181130,000000,25.7779,26.3394,24.777,26.0709,63478.614502193,0
+GYRE.US,D,20181203,000000,26.8519,27.1768,25.0822,26.2905,83694.994695948,0
+GYRE.US,D,20181204,000000,26.3638,26.803,24.6306,24.8991,55780.413557897,0
+GYRE.US,D,20181206,000000,24.6793,25.3384,24.3865,25.3384,43134.422543083,0
+GYRE.US,D,20181207,000000,25.2652,25.6314,24.7038,24.948,30348.73982318,0
+GYRE.US,D,20181210,000000,24.948,25.2652,24.2889,25.1431,44714.864180114,0
+GYRE.US,D,20181211,000000,25.3873,25.3873,24.5329,24.8259,20616.611266686,0
+GYRE.US,D,20181212,000000,25.0701,25.3873,24.4353,24.5574,31571.963962158,0
+GYRE.US,D,20181213,000000,24.6061,25.1676,23.947,24.0936,109103.72785739,0
+GYRE.US,D,20181214,000000,23.8494,24.1423,22.2871,23.4832,41212.330225574,0
+GYRE.US,D,20181217,000000,23.6053,24.336,22.2628,22.6045,121961.09986876,0
+GYRE.US,D,20181218,000000,22.6045,24.0447,21.628,22.0431,131967.2863452,0
+GYRE.US,D,20181219,000000,22.3359,22.3359,19.8705,20.2366,139091.15365158,0
+GYRE.US,D,20181220,000000,20.2366,20.5051,17.1121,17.3317,415042.49020428,0
+GYRE.US,D,20181221,000000,17.283,18.064,16.1356,16.7703,317400.03661356,0
+GYRE.US,D,20181224,000000,16.282,16.4895,15.1348,16.0867,115476.29138919,0
+GYRE.US,D,20181226,000000,16.2088,16.7214,15.8109,16.4286,74125.498417807,0
+GYRE.US,D,20181227,000000,16.3309,18.772,16.1112,18.0396,119149.24103087,0
+GYRE.US,D,20181228,000000,17.9421,19.7484,17.8443,19.5286,77614.104167151,0
+GYRE.US,D,20181231,000000,19.3822,20.1948,18.2593,19.2603,106906.75831375,0
+GYRE.US,D,20190102,000000,18.8695,20.2677,17.0632,20.139,58017.119451674,0
+GYRE.US,D,20190103,000000,20.139,21.091,19.7239,19.9192,45676.729645057,0
+GYRE.US,D,20190104,000000,21.1887,23.6541,20.3343,22.9219,90096.233944328,0
+GYRE.US,D,20190107,000000,23.0928,25.3873,23.0928,24.3132,142681.35336826,0
+GYRE.US,D,20190108,000000,24.6061,25.3627,22.8975,23.2392,86935.760323359,0
+GYRE.US,D,20190109,000000,23.2392,23.9715,21.7746,22.7509,62451.614195289,0
+GYRE.US,D,20190110,000000,22.7022,22.7022,21.1887,21.213,50033.799953886,0
+GYRE.US,D,20190111,000000,21.091,21.5793,20.4564,21.3595,83663.041754609,0
+GYRE.US,D,20190114,000000,21.1887,21.1887,20.0902,20.1145,50491.792113089,0
+GYRE.US,D,20190115,000000,20.139,20.139,18.9916,19.8949,70618.458279232,0
+GYRE.US,D,20190116,000000,19.846,20.9689,18.6499,20.0658,120414.65943855,0
+GYRE.US,D,20190117,000000,19.9192,20.4807,19.1137,19.4067,76038.168714151,0
+GYRE.US,D,20190118,000000,19.4067,19.5531,18.5889,19.3822,121467.87754347,0
+GYRE.US,D,20190122,000000,19.8705,19.8705,18.5523,19.5286,108927.16737384,0
+GYRE.US,D,20190123,000000,19.5042,19.602,18.3325,18.9184,85277.894251543,0
+GYRE.US,D,20190124,000000,18.4791,19.6998,18.4546,19.4554,94266.912095341,0
+GYRE.US,D,20190125,000000,19.4554,19.9924,18.6255,18.7231,158193.27742938,0
+GYRE.US,D,20190128,000000,18.5767,19.2846,18.1861,18.8695,142408.11475449,0
+GYRE.US,D,20190129,000000,18.9429,19.4067,18.5523,19.309,83879.748241385,0
+GYRE.US,D,20190130,000000,19.4311,20.9412,19.2603,20.8713,72962.493283666,0
+GYRE.US,D,20190131,000000,20.676,21.6525,20.2122,21.4572,106702.34141979,0
+GYRE.US,D,20190201,000000,21.5304,21.5304,19.8988,20.4319,133805.39977843,0
+GYRE.US,D,20190204,000000,20.4319,22.0674,20.2366,20.9202,121416.26125361,0
+GYRE.US,D,20190205,000000,20.9446,22.2384,20.9446,21.9454,216813.81588867,0
+GYRE.US,D,20190206,000000,22.6288,22.6777,19.5531,20.4564,197091.47732639,0
+GYRE.US,D,20190207,000000,20.4564,21.384,20.2855,20.9689,75869.801292476,0
+GYRE.US,D,20190208,000000,20.9446,21.3106,18.3325,20.2366,283782.67475258,0
+GYRE.US,D,20190211,000000,20.3098,20.554,19.5286,19.7484,68601.736096989,0
+GYRE.US,D,20190212,000000,19.8949,20.6034,19.602,20.3098,121242.15868862,0
+GYRE.US,D,20190213,000000,20.4075,22.1041,20.1145,21.4327,198087.34399815,0
+GYRE.US,D,20190214,000000,21.4572,21.7501,20.3098,20.383,113680.37222466,0
+GYRE.US,D,20190215,000000,20.4319,22.0674,20.3098,21.7989,108566.67265103,0
+GYRE.US,D,20190219,000000,21.8233,22.165,21.3216,21.4815,54893.924262269,0
+GYRE.US,D,20190220,000000,21.4572,21.4572,20.4564,20.7493,49364.42679813,0
+GYRE.US,D,20190221,000000,20.676,21.0666,20.2366,20.4564,50275.08562631,0
+GYRE.US,D,20190222,000000,20.4807,21.091,20.2855,20.4075,41414.698854057,0
+GYRE.US,D,20190225,000000,20.8468,22.3603,20.4378,21.4815,128365.2066888,0
+GYRE.US,D,20190226,000000,21.5304,21.8965,20.8468,21.5304,43430.192077022,0
+GYRE.US,D,20190227,000000,21.4572,22.0186,20.9934,21.2863,34435.02943681,0
+GYRE.US,D,20190228,000000,21.3106,21.7501,20.1145,20.7981,98624.801710357,0
+GYRE.US,D,20190301,000000,20.9446,21.7989,20.7795,21.5304,67108.960222091,0
+GYRE.US,D,20190304,000000,21.7012,21.7012,20.6016,20.9202,35935.588720493,0
+GYRE.US,D,20190305,000000,20.9446,21.3351,20.554,21.2374,66427.297473512,0
+GYRE.US,D,20190306,000000,21.2619,21.5059,19.9924,20.383,103307.1365759,0
+GYRE.US,D,20190307,000000,20.1877,20.7981,18.9673,19.3822,124293.25493347,0
+GYRE.US,D,20190308,000000,19.3578,19.3578,18.357,19.1869,67943.833227866,0
+GYRE.US,D,20190311,000000,19.2603,21.0177,18.9673,20.8224,97451.555248864,0
+GYRE.US,D,20190312,000000,20.9934,23.1171,20.5417,22.1895,107919.83041545,0
+GYRE.US,D,20190313,000000,22.2139,23.3124,21.0421,21.9454,113650.46754879,0
+GYRE.US,D,20190314,000000,21.8721,22.3848,21.4572,22.3116,87425.705423902,0
+GYRE.US,D,20190315,000000,22.3359,23.1171,22.165,23.0439,97961.163697919,0
+GYRE.US,D,20190318,000000,23.0928,23.5077,22.6777,23.1903,59160.870890397,0
+GYRE.US,D,20190319,000000,23.1903,23.9227,22.995,23.6541,110022.98940055,0
+GYRE.US,D,20190320,000000,23.6541,24.1423,23.2879,23.6785,56166.716425632,0
+GYRE.US,D,20190321,000000,23.5077,24.1423,22.0918,22.3848,76714.096319417,0
+GYRE.US,D,20190322,000000,22.2139,22.2628,20.7736,20.7736,44851.278660448,0
+GYRE.US,D,20190325,000000,20.8224,21.1642,20.0413,20.5051,35088.835774991,0
+GYRE.US,D,20190326,000000,20.5051,21.1155,20.0902,20.5051,33930.746477976,0
+GYRE.US,D,20190327,000000,20.4807,20.6515,19.846,20.2611,50828.936609531,0
+GYRE.US,D,20190328,000000,20.1877,20.4685,19.0405,19.4067,88058.61945428,0
+GYRE.US,D,20190329,000000,19.6507,20.0389,19.4799,19.7973,37026.085256983,0
+GYRE.US,D,20190401,000000,19.846,22.1406,19.5355,21.7989,183876.47816388,0
+GYRE.US,D,20190402,000000,22.0674,22.8975,21.7501,22.0674,70053.956315563,0
+GYRE.US,D,20190403,000000,22.3603,23.2879,22.1875,23.0928,79351.033286128,0
+GYRE.US,D,20190404,000000,23.0683,23.8983,22.812,23.8249,38628.648161095,0
+GYRE.US,D,20190405,000000,23.8738,26.4613,23.41,25.8756,164211.90068788,0
+GYRE.US,D,20190408,000000,26.1196,26.3149,24.4753,24.5818,74167.28303341,0
+GYRE.US,D,20190409,000000,24.411,24.411,23.41,23.9227,67765.224478839,0
+GYRE.US,D,20190410,000000,23.8249,24.2644,23.6298,23.9715,61388.15476301,0
+GYRE.US,D,20190411,000000,24.0936,24.3865,23.0928,23.3124,44909.859052905,0
+GYRE.US,D,20190412,000000,23.4832,24.1668,22.7022,22.873,69357.95570869,0
+GYRE.US,D,20190415,000000,22.8486,22.8486,21.7257,21.9697,39069.844543439,0
+GYRE.US,D,20190416,000000,22.0674,23.1415,21.4327,21.6037,89957.771198522,0
+GYRE.US,D,20190417,000000,21.7257,21.9697,20.7493,21.2863,76657.564192428,0
+GYRE.US,D,20190418,000000,21.2374,21.5793,20.8957,21.2374,54036.110683227,0
+GYRE.US,D,20190422,000000,21.1642,21.7257,20.7493,21.2619,50531.528463216,0
+GYRE.US,D,20190423,000000,21.5548,21.6768,20.7736,20.9689,64660.463678668,0
+GYRE.US,D,20190424,000000,21.0177,21.1155,20.2855,20.7493,89036.461389896,0
+GYRE.US,D,20190425,000000,20.5296,20.6028,19.9437,20.0902,68451.39341145,0
+GYRE.US,D,20190426,000000,20.0413,20.6272,19.7484,20.4564,55210.586104008,0
+GYRE.US,D,20190429,000000,20.5051,21.9697,20.5051,21.8721,64681.765639561,0
+GYRE.US,D,20190430,000000,21.628,22.165,20.7493,21.2863,83801.914153503,0
+GYRE.US,D,20190501,000000,21.3595,21.7012,20.4075,21.1398,54939.395755714,0
+GYRE.US,D,20190502,000000,19.6752,21.213,19.5775,20.0169,99443.698245458,0
+GYRE.US,D,20190503,000000,19.7973,20.7493,19.5531,20.6515,62352.478146517,0
+GYRE.US,D,20190506,000000,20.3586,21.4815,20.3098,21.384,52951.758943149,0
+GYRE.US,D,20190507,000000,21.1155,21.7501,20.7249,21.7012,56936.454589443,0
+GYRE.US,D,20190508,000000,21.7012,22.1895,21.4815,21.8965,47698.367664432,0
+GYRE.US,D,20190509,000000,21.2619,22.0186,20.7004,21.2619,165404.4008448,0
+GYRE.US,D,20190510,000000,21.1642,21.8478,20.6515,20.9934,54996.337535794,0
+GYRE.US,D,20190513,000000,20.383,20.383,19.6752,19.8216,72477.464020254,0
+GYRE.US,D,20190514,000000,19.9437,20.9689,19.9192,20.8713,119111.14329312,0
+GYRE.US,D,20190515,000000,20.7493,21.4327,20.5296,21.0666,53419.582776609,0
+GYRE.US,D,20190516,000000,21.2374,21.384,20.4564,20.5296,54591.600278825,0
+GYRE.US,D,20190517,000000,20.2366,21.213,20.0658,20.676,45932.353175774,0
+GYRE.US,D,20190520,000000,20.4075,20.8224,20.1145,20.2122,74744.074589894,0
+GYRE.US,D,20190521,000000,20.1633,20.5296,19.7973,20.4075,50371.354103423,0
+GYRE.US,D,20190522,000000,20.2855,20.7493,19.5775,19.7239,45627.980926859,0
+GYRE.US,D,20190523,000000,19.3333,19.6051,18.5523,19.2846,79644.344901502,0
+GYRE.US,D,20190524,000000,19.2358,20.0169,19.0405,19.2846,33426.873172234,0
+GYRE.US,D,20190528,000000,19.4554,20.2122,19.2358,19.7973,60238.258527875,0
+GYRE.US,D,20190529,000000,19.8949,20.6272,19.2846,20.0169,63691.634111124,0
+GYRE.US,D,20190530,000000,19.9437,20.139,19.3333,19.5042,44784.095553017,0
+GYRE.US,D,20190531,000000,19.2358,19.7484,18.9673,19.1869,35886.430349201,0
+GYRE.US,D,20190603,000000,19.0648,19.6995,18.894,19.1137,34565.708773828,0
+GYRE.US,D,20190604,000000,19.3333,19.8216,18.9916,19.1382,159890.87985133,0
+GYRE.US,D,20190605,000000,19.3333,19.3578,18.357,18.6012,45480.915466078,0
+GYRE.US,D,20190606,000000,18.4546,18.7963,17.7223,18.0151,76959.478522784,0
+GYRE.US,D,20190607,000000,18.064,18.064,16.8924,17.283,110625.58910196,0
+GYRE.US,D,20190610,000000,17.3073,18.8695,17.283,18.0396,50128.839471718,0
+GYRE.US,D,20190611,000000,18.1861,18.1861,17.2341,17.6002,41039.456619864,0
+GYRE.US,D,20190612,000000,17.3317,17.8687,17.1121,17.82,30795.261695748,0
+GYRE.US,D,20190613,000000,17.9664,18.3814,17.4049,18.2104,42510.930533865,0
+GYRE.US,D,20190614,000000,18.0396,18.0396,17.4294,17.6979,23034.793481149,0
+GYRE.US,D,20190617,000000,17.7223,18.4302,17.527,18.3814,42752.216206289,0
+GYRE.US,D,20190618,000000,18.8208,19.0405,18.0885,18.1861,29344.270436451,0
+GYRE.US,D,20190619,000000,18.1861,18.3814,17.9467,18.2838,25796.264988465,0
+GYRE.US,D,20190620,000000,18.5523,18.6865,17.6002,17.8687,19732.170236528,0
+GYRE.US,D,20190621,000000,17.7711,18.4104,17.283,17.8687,31305.2797979,0
+GYRE.US,D,20190624,000000,17.8932,18.4791,17.6491,18.3325,40972.273512431,0
+GYRE.US,D,20190625,000000,18.4302,18.7231,18.0885,18.5767,54592.419585012,0
+GYRE.US,D,20190626,000000,18.772,18.7963,17.9908,18.2349,71452.511978816,0
+GYRE.US,D,20190627,000000,18.2838,19.2114,18.1129,18.7231,90382.991110195,0
+GYRE.US,D,20190628,000000,18.7231,19.1382,17.9664,17.9908,553623.21610061,0
+GYRE.US,D,20190701,000000,18.4546,18.7476,17.5524,18.1129,90151.537112031,0
+GYRE.US,D,20190702,000000,18.2349,20.1145,17.9421,19.2358,117538.07541178,0
+GYRE.US,D,20190703,000000,19.2846,21.091,19.2733,20.5296,86453.188978513,0
+GYRE.US,D,20190705,000000,20.9446,24.3132,20.9446,22.7265,473339.81237232,0
+GYRE.US,D,20190708,000000,23.6785,24.0447,19.1625,20.139,598658.01934722,0
+GYRE.US,D,20190709,000000,19.8705,20.1511,19.0407,19.602,192149.83205229,0
+GYRE.US,D,20190710,000000,19.5775,20.1877,18.5112,20.0902,140698.63239282,0
+GYRE.US,D,20190711,000000,20.1145,20.2366,19.5663,20.139,62918.209069467,0
+GYRE.US,D,20190712,000000,20.1877,21.1276,19.846,20.7493,84413.93587609,0
+GYRE.US,D,20190715,000000,20.6515,20.7004,20.139,20.4564,44849.230394978,0
+GYRE.US,D,20190716,000000,20.5296,21.213,20.2366,21.0177,78526.811260801,0
+GYRE.US,D,20190717,000000,20.8713,21.2374,20.1877,20.5783,58674.203014608,0
+GYRE.US,D,20190718,000000,20.6272,20.7249,20.2122,20.6272,62330.356879436,0
+GYRE.US,D,20190719,000000,20.7004,20.9202,20.1633,20.1877,46772.142018675,0
+GYRE.US,D,20190722,000000,20.0413,20.8224,18.7476,20.3098,105637.24337513,0
+GYRE.US,D,20190723,000000,20.6515,21.1032,19.5286,20.6272,62423.757784891,0
+GYRE.US,D,20190724,000000,20.5296,20.8713,19.8216,20.383,52330.724852496,0
+GYRE.US,D,20190725,000000,20.2366,20.7736,19.9681,19.9924,50920.698902609,0
+GYRE.US,D,20190726,000000,20.0413,20.383,19.602,19.6264,44434.251810657,0
+GYRE.US,D,20190729,000000,19.9192,19.9681,19.4311,19.4554,24937.222450141,0
+GYRE.US,D,20190730,000000,19.3578,19.9681,18.9673,19.9437,70510.719515487,0
+GYRE.US,D,20190731,000000,19.9681,20.0902,19.1625,19.9924,28341.439662099,0
+GYRE.US,D,20190801,000000,19.7728,21.384,19.2603,21.3351,88009.870736083,0
+GYRE.US,D,20190802,000000,21.1887,21.1887,19.5531,19.8216,48112.936595659,0
+GYRE.US,D,20190805,000000,19.4799,20.0169,18.6255,18.6499,54155.31973361,0
+GYRE.US,D,20190806,000000,19.3578,19.5286,18.4302,19.3578,53771.884437534,0
+GYRE.US,D,20190807,000000,19.1382,19.309,18.4546,19.1137,44818.096759827,0
+GYRE.US,D,20190808,000000,19.2358,19.4352,18.772,18.9184,39674.492510328,0
+GYRE.US,D,20190809,000000,18.9673,19.3578,18.4057,18.7231,34969.626724609,0
+GYRE.US,D,20190812,000000,18.5523,18.5767,17.8687,17.9176,22568.608260065,0
+GYRE.US,D,20190813,000000,17.82,18.5644,17.527,17.7223,23271.163316443,0
+GYRE.US,D,20190814,000000,17.3805,17.8687,17.283,17.7955,14118.284235005,0
+GYRE.US,D,20190815,000000,17.527,17.6979,17.0143,17.2585,47654.944436457,0
+GYRE.US,D,20190816,000000,17.2341,17.3928,16.7458,16.8924,23291.236318054,0
+GYRE.US,D,20190819,000000,17.1121,17.9908,17.0877,17.8687,42723.950142796,0
+GYRE.US,D,20190820,000000,17.7468,18.0396,17.2585,17.82,15021.159654397,0
+GYRE.US,D,20190821,000000,17.9421,18.3325,17.6491,17.7468,21440.423638917,0
+GYRE.US,D,20190822,000000,17.7468,17.7468,17.0877,17.1852,22412.940084307,0
+GYRE.US,D,20190823,000000,17.1364,17.4538,16.4773,16.6239,17253.769017233,0
+GYRE.US,D,20190826,000000,16.6239,16.6239,16.1356,16.2333,26921.582037953,0
+GYRE.US,D,20190827,000000,16.2333,16.2576,14.9395,15.0615,28963.702712034,0
+GYRE.US,D,20190828,000000,15.0127,15.4032,14.854,15.0859,26055.57539703,0
+GYRE.US,D,20190829,000000,15.5619,15.5742,15.1348,15.1591,19065.254999336,0
+GYRE.US,D,20190830,000000,15.1348,15.7206,14.793,15.5742,71487.742144912,0
+GYRE.US,D,20190903,000000,15.4276,15.7939,14.671,14.8418,26899.870423966,0
+GYRE.US,D,20190904,000000,14.9151,15.5497,14.7685,15.4032,33619.410126461,0
+GYRE.US,D,20190905,000000,15.6229,15.9891,14.9883,14.9883,21605.51383584,0
+GYRE.US,D,20190906,000000,15.0859,15.1836,14.7198,15.0859,20487.160888951,0
+GYRE.US,D,20190909,000000,14.9883,15.7939,14.8907,15.2812,30565.855963053,0
+GYRE.US,D,20190910,000000,15.3789,15.867,15.2323,15.5986,32589.542247898,0
+GYRE.US,D,20190911,000000,15.5986,16.282,15.4521,16.1356,16344.748801429,0
+GYRE.US,D,20190912,000000,15.9891,16.3797,15.4276,15.6229,30793.623083371,0
+GYRE.US,D,20190913,000000,15.7695,16.0257,15.5742,15.7939,5243.5596044585,0
+GYRE.US,D,20190916,000000,15.867,15.9891,15.1836,15.1836,31998.412833114,0
+GYRE.US,D,20190917,000000,15.33,15.5008,14.6465,14.671,17131.692395192,0
+GYRE.US,D,20190918,000000,14.793,15.3298,14.4268,14.7442,17541.34548929,0
+GYRE.US,D,20190919,000000,14.7442,14.8907,14.3048,14.3048,16815.030553453,0
+GYRE.US,D,20190920,000000,14.256,14.6497,14.1094,14.3048,17858.826637215,0
+GYRE.US,D,20190923,000000,14.1094,14.5733,13.9996,14.4757,31387.620069813,0
+GYRE.US,D,20190924,000000,14.4024,14.4024,13.4992,13.5725,40319.696133534,0
+GYRE.US,D,20190925,000000,13.4748,13.6457,12.8401,13.1575,33188.045418375,0
+GYRE.US,D,20190926,000000,13.1575,13.5065,12.4495,12.5228,27720.405571445,0
+GYRE.US,D,20190927,000000,12.4495,13.1086,12.3275,12.6448,18764.159975173,0
+GYRE.US,D,20190930,000000,12.8401,12.8401,11.9857,11.9857,30973.051138586,0
+GYRE.US,D,20191001,000000,11.9857,12.4495,11.0337,11.0337,74238.562671779,0
+GYRE.US,D,20191002,000000,11.0582,12.7914,11.0337,12.1078,234415.38038279,0
+GYRE.US,D,20191003,000000,12.4495,15.33,12.2908,15.0859,374927.62061779,0
+GYRE.US,D,20191004,000000,14.7685,15.2079,13.548,14.0363,173608.5233603,0
+GYRE.US,D,20191007,000000,13.9503,14.3536,13.353,13.9142,59155.955053268,0
+GYRE.US,D,20191008,000000,13.9142,13.9142,12.9866,13.3528,236133.05580634,0
+GYRE.US,D,20191009,000000,13.3039,13.7922,12.3275,12.8889,123219.14452074,0
+GYRE.US,D,20191010,000000,12.8157,13.6457,12.5228,12.9134,74498.282733438,0
+GYRE.US,D,20191011,000000,12.8157,13.4505,12.4251,12.7425,51132.489552258,0
+GYRE.US,D,20191014,000000,12.8157,13.2673,12.3764,12.9134,66111.864591057,0
+GYRE.US,D,20191015,000000,12.9378,13.548,12.8645,13.011,41257.392065924,0
+GYRE.US,D,20191016,000000,13.1086,13.7799,13.0598,13.3283,68961.001860512,0
+GYRE.US,D,20191017,000000,13.4016,14.3292,13.3772,13.6945,63669.10319095,0
+GYRE.US,D,20191018,000000,13.5236,14.1827,13.0842,13.1331,61552.835306837,0
+GYRE.US,D,20191021,000000,13.0842,13.7189,12.7914,13.2307,42009.924799783,0
+GYRE.US,D,20191022,000000,13.2307,13.7922,12.7425,12.9134,43829.603843768,0
+GYRE.US,D,20191023,000000,12.8401,13.7922,12.7425,13.5725,63823.542407424,0
+GYRE.US,D,20191024,000000,13.5236,13.8654,13.1575,13.1575,51909.191818668,0
+GYRE.US,D,20191025,000000,13.3283,14.0607,13.065,13.7189,36064.219792039,0
+GYRE.US,D,20191028,000000,13.6945,14.0851,13.4748,13.4748,29651.100603931,0
+GYRE.US,D,20191029,000000,13.548,13.8654,13.548,13.7433,15557.805207666,0
+GYRE.US,D,20191030,000000,13.7677,13.8373,13.011,13.011,15272.686654174,0
+GYRE.US,D,20191031,000000,13.0842,13.548,12.7425,13.2795,34107.716614626,0
+GYRE.US,D,20191101,000000,13.2551,14.2069,13.2551,13.7922,47819.624980285,0
+GYRE.US,D,20191104,000000,13.9386,14.256,13.7433,13.8898,12266.652249681,0
+GYRE.US,D,20191105,000000,13.9874,14.5733,13.7677,14.2316,45283.462674723,0
+GYRE.US,D,20191106,000000,14.2316,14.256,13.696,14.0119,36877.381183825,0
+GYRE.US,D,20191107,000000,13.9874,14.2071,13.3528,13.5725,19789.112016608,0
+GYRE.US,D,20191108,000000,13.3039,13.9142,13.3039,13.9142,29786.695778077,0
+GYRE.US,D,20191111,000000,13.8898,14.2316,13.6213,14.0607,22900.836919379,0
+GYRE.US,D,20191112,000000,13.963,14.1094,13.1575,13.1575,12114.67095177,0
+GYRE.US,D,20191113,000000,13.1819,13.5236,12.5228,12.8645,24323.971768276,0
+GYRE.US,D,20191114,000000,12.9622,13.2795,12.4984,13.0354,58993.732428005,0
+GYRE.US,D,20191115,000000,13.2307,13.4505,12.8889,12.9134,44448.180015856,0
+GYRE.US,D,20191118,000000,13.011,13.4016,12.6448,12.7181,61231.667281064,0
+GYRE.US,D,20191119,000000,12.8889,13.2307,12.596,12.6204,35610.733816873,0
+GYRE.US,D,20191120,000000,12.7669,13.1819,12.5467,12.6692,29254.556408843,0
+GYRE.US,D,20191121,000000,12.7914,12.9866,12.6692,12.7914,13364.11288877,0
+GYRE.US,D,20191122,000000,12.8401,13.6701,12.7181,13.5236,22204.426659411,0
+GYRE.US,D,20191125,000000,13.6701,13.9386,13.1331,13.2307,52628.132998811,0
+GYRE.US,D,20191126,000000,13.2063,13.7433,12.6448,13.0842,45577.593596285,0
+GYRE.US,D,20191127,000000,13.011,13.4992,12.9622,13.1697,30101.719007439,0
+GYRE.US,D,20191129,000000,13.1575,13.3725,12.8645,13.3039,14928.578055131,0
+GYRE.US,D,20191202,000000,13.4748,13.6945,12.9866,13.4748,20521.981401949,0
+GYRE.US,D,20191203,000000,13.2795,13.4382,13.2319,13.3772,20308.552139923,0
+GYRE.US,D,20191204,000000,13.4748,13.4748,12.4984,12.7425,61909.233498702,0
+GYRE.US,D,20191205,000000,12.7914,12.8194,12.2298,12.3031,40871.498851283,0
+GYRE.US,D,20191206,000000,12.3031,12.8645,12.3031,12.7914,22649.309919602,0
+GYRE.US,D,20191209,000000,12.8157,13.1331,12.181,12.2298,36031.447544511,0
+GYRE.US,D,20191210,000000,12.2543,12.4007,11.9125,12.4007,18877.633882239,0
+GYRE.US,D,20191211,000000,12.4007,12.6448,12.3675,12.4251,17249.672486292,0
+GYRE.US,D,20191212,000000,12.3275,12.6692,11.766,12.1323,36133.860818036,0
+GYRE.US,D,20191213,000000,12.2543,12.3519,11.9857,12.0101,33068.836367994,0
+GYRE.US,D,20191216,000000,11.937,12.5716,11.8881,12.2543,46981.065096665,0
+GYRE.US,D,20191217,000000,12.3519,12.3519,11.766,11.9125,57351.02352067,0
+GYRE.US,D,20191218,000000,11.8881,12.0711,11.4976,11.644,62029.671508368,0
+GYRE.US,D,20191219,000000,14.9151,19.4067,14.0363,19.309,8203688.6928804,0
+GYRE.US,D,20191220,000000,18.3814,20.0169,17.0877,18.0885,1586582.3369118,0
+GYRE.US,D,20191223,000000,18.3325,18.9673,17.6002,18.064,294457.82473169,0
+GYRE.US,D,20191224,000000,17.8932,18.1617,17.4781,17.8443,92683.602886651,0
+GYRE.US,D,20191226,000000,17.6734,18.7476,17.5758,17.8932,172795.36196852,0
+GYRE.US,D,20191227,000000,17.9664,17.9908,16.4286,16.5018,168178.57159803,0
+GYRE.US,D,20191230,000000,16.5018,17.0632,15.867,15.9159,101181.03701753,0
+GYRE.US,D,20191231,000000,15.9159,16.8679,15.8917,16.6239,59936.75385062,0
+GYRE.US,D,20200102,000000,16.6239,16.9167,15.5742,15.867,91842.585084466,0
+GYRE.US,D,20200103,000000,15.745,16.0867,15.4521,15.9403,53591.227423037,0
+GYRE.US,D,20200106,000000,15.8427,15.9061,15.4521,15.745,41320.478642415,0
+GYRE.US,D,20200107,000000,15.745,16.1599,15.5008,15.9648,32044.293979653,0
+GYRE.US,D,20200108,000000,15.8914,16.1112,15.5742,16.0135,46930.268112998,0
+GYRE.US,D,20200109,000000,15.8914,16.9167,15.8914,16.2333,55014.771925028,0
+GYRE.US,D,20200110,000000,16.2576,16.6482,16.1599,16.4041,31059.897594535,0
+GYRE.US,D,20200113,000000,16.3065,16.8924,16.1599,16.575,46815.155593556,0
+GYRE.US,D,20200114,000000,16.5505,17.4781,16.5261,16.819,47986.763442677,0
+GYRE.US,D,20200115,000000,16.7214,18.2349,16.7214,17.7955,90743.895486093,0
+GYRE.US,D,20200116,000000,17.82,18.0901,17.6734,17.8687,74125.088764712,0
+GYRE.US,D,20200117,000000,17.8687,18.2592,17.6491,18.0151,62994.404544969,0
+GYRE.US,D,20200121,000000,17.9421,18.1861,17.1364,17.4049,36612.335631944,0
+GYRE.US,D,20200122,000000,17.3317,17.5513,17.1364,17.5513,31962.773013928,0
+GYRE.US,D,20200123,000000,17.4049,17.4049,16.4773,16.7214,56834.450969013,0
+GYRE.US,D,20200124,000000,16.8435,16.8435,15.9159,16.4041,36734.002600891,0
+GYRE.US,D,20200127,000000,16.0378,16.3633,15.8182,15.9403,21535.463156749,0
+GYRE.US,D,20200128,000000,16.0867,16.5261,15.8914,16.3552,23507.942804832,0
+GYRE.US,D,20200129,000000,16.5505,17.4538,16.5505,17.4538,47944.569173985,0
+GYRE.US,D,20200130,000000,17.4538,18.7192,17.4538,18.3325,126477.5252312,0
+GYRE.US,D,20200131,000000,18.357,18.357,16.8691,17.3317,63550.303793661,0
+GYRE.US,D,20200203,000000,17.5758,18.9916,17.0143,17.9176,100276.93263886,0
+GYRE.US,D,20200204,000000,18.4302,18.772,18.1861,18.3082,58405.060931786,0
+GYRE.US,D,20200205,000000,18.7231,18.9916,18.064,18.4546,46975.329953349,0
+GYRE.US,D,20200206,000000,18.7231,18.7231,17.9176,18.357,30678.510563929,0
+GYRE.US,D,20200207,000000,18.9184,21.8233,17.6979,20.7736,410892.29470797,0
+GYRE.US,D,20200210,000000,20.5296,20.8224,19.0893,20.7493,122156.50439466,0
+GYRE.US,D,20200211,000000,20.5783,21.1398,19.846,19.9924,50957.977334173,0
+GYRE.US,D,20200212,000000,19.602,20.4319,19.4188,19.5042,74168.921645785,0
+GYRE.US,D,20200213,000000,16.282,16.6969,15.0859,15.867,1248135.5532827,0
+GYRE.US,D,20200214,000000,15.8914,16.1112,15.5863,16.0135,162875.61229493,0
+GYRE.US,D,20200218,000000,16.0135,16.3309,15.7695,15.9891,162205.41983298,0
+GYRE.US,D,20200219,000000,16.0623,16.3918,15.6474,15.9159,119095.16682245,0
+GYRE.US,D,20200220,000000,15.9891,16.9411,15.9648,16.6726,196285.28003721,0
+GYRE.US,D,20200221,000000,16.5261,17.9176,16.0867,17.283,329663.41163849,0
+GYRE.US,D,20200224,000000,17.0877,17.0877,15.5253,15.5497,170826.97885138,0
+GYRE.US,D,20200225,000000,15.6474,15.8182,14.8907,15.0736,151935.82641703,0
+GYRE.US,D,20200226,000000,14.9883,15.2568,14.5001,14.9883,133677.17835997,0
+GYRE.US,D,20200227,000000,14.4024,14.4513,13.6701,13.9386,194725.73070798,0
+GYRE.US,D,20200228,000000,13.4748,14.1827,13.2063,14.0851,111581.7194236,0
+GYRE.US,D,20200302,000000,14.1094,14.5001,13.6945,14.1827,102646.77578821,0
+GYRE.US,D,20200303,000000,14.2316,14.959,13.6945,13.7677,152258.63305518,0
+GYRE.US,D,20200304,000000,14.1094,14.8174,14.0607,14.7198,69864.286933001,0
+GYRE.US,D,20200305,000000,14.4024,15.3544,14.4024,14.671,47949.07535802,0
+GYRE.US,D,20200306,000000,14.2316,14.671,13.5969,13.9142,74267.23838837,0
+GYRE.US,D,20200309,000000,12.9622,13.4505,12.5228,12.6937,67083.971383353,0
+GYRE.US,D,20200310,000000,13.011,13.3528,12.3031,12.6937,107054.23342762,0
+GYRE.US,D,20200311,000000,12.3519,12.5716,11.4243,11.7904,98103.722974665,0
+GYRE.US,D,20200312,000000,10.9361,11.3173,8.95879,8.95879,203806.92049795,0
+GYRE.US,D,20200313,000000,9.71554,10.0817,9.06865,10.0817,138863.38653126,0
+GYRE.US,D,20200316,000000,9.64228,10.2281,8.95879,9.03202,120449.07029845,0
+GYRE.US,D,20200317,000000,8.95879,9.83757,8.86116,9.34941,124648.01451295,0
+GYRE.US,D,20200318,000000,9.32499,10.0085,8.39734,8.54382,101244.94290021,0
+GYRE.US,D,20200319,000000,8.61705,9.88641,8.37294,9.2029,59728.240425724,0
+GYRE.US,D,20200320,000000,9.30057,10.1061,9.11746,9.447,111949.17824901,0
+GYRE.US,D,20200323,000000,9.47143,10.0328,8.95879,9.52027,54181.127878538,0
+GYRE.US,D,20200324,000000,10.155,10.8385,9.73996,10.7896,119140.2286628,0
+GYRE.US,D,20200325,000000,10.7896,11.766,10.5699,11.1802,189598.92223533,0
+GYRE.US,D,20200326,000000,11.229,11.7173,10.9849,11.4487,147648.3971342,0
+GYRE.US,D,20200327,000000,11.0582,11.9125,10.5211,11.4976,71751.149084416,0
+GYRE.US,D,20200330,000000,11.7173,11.7173,10.7652,10.9605,25402.998018131,0
+GYRE.US,D,20200331,000000,10.9361,11.4976,10.2281,10.6675,46899.54413094,0
+GYRE.US,D,20200401,000000,10.277,10.6675,9.83757,9.93525,42077.107907216,0
+GYRE.US,D,20200402,000000,9.81315,10.3014,9.54469,9.64228,40211.138063597,0
+GYRE.US,D,20200403,000000,9.56911,9.69112,8.83674,9.1785,76070.121655497,0
+GYRE.US,D,20200406,000000,9.42258,10.7408,9.42258,10.5699,50973.953804842,0
+GYRE.US,D,20200407,000000,10.9849,11.351,10.5211,10.6432,58134.280236587,0
+GYRE.US,D,20200408,000000,10.9116,12.4495,10.8385,12.181,99950.439122859,0
+GYRE.US,D,20200409,000000,12.4495,12.4495,11.4243,12.1567,99199.545001378,0
+GYRE.US,D,20200413,000000,12.1078,12.6204,11.6196,12.3275,55301.529090896,0
+GYRE.US,D,20200414,000000,12.3519,13.2795,12.3519,12.8645,129984.15571668,0
+GYRE.US,D,20200415,000000,12.5716,12.5716,12.0834,12.2787,20792.352444054,0
+GYRE.US,D,20200416,000000,12.3031,12.3519,11.2656,11.766,112739.39906752,0
+GYRE.US,D,20200417,000000,12.1078,12.474,12.0302,12.3031,46685.705215821,0
+GYRE.US,D,20200420,000000,12.2054,12.7669,11.7173,12.1567,41068.541989545,0
+GYRE.US,D,20200421,000000,12.0346,12.5228,11.8637,12.1567,27122.312054062,0
+GYRE.US,D,20200422,000000,12.3815,12.474,11.8393,11.9857,19957.889091376,0
+GYRE.US,D,20200423,000000,12.2054,12.8157,11.9857,12.2787,41329.491010485,0
+GYRE.US,D,20200424,000000,12.2054,15.33,12.2054,15.1836,315060.09814007,0
+GYRE.US,D,20200427,000000,15.0615,15.867,14.5245,14.5733,95436.0620259,0
+GYRE.US,D,20200428,000000,15.2568,15.2568,13.8654,14.8907,153354.4550819,0
+GYRE.US,D,20200429,000000,15.1348,15.5986,14.9028,15.0859,56751.29139091,0
+GYRE.US,D,20200430,000000,14.8418,15.6961,14.5977,14.793,46844.240963237,0
+GYRE.US,D,20200501,000000,14.5489,14.7564,13.5725,13.7677,34749.643013078,0
+GYRE.US,D,20200504,000000,13.7189,15.4521,13.7189,15.2079,61630.669394715,0
+GYRE.US,D,20200505,000000,15.33,15.8914,15.1591,15.3789,58573.42835346,0
+GYRE.US,D,20200506,000000,15.3057,15.5008,14.9651,15.4032,48106.382146154,0
+GYRE.US,D,20200507,000000,15.6718,16.1839,15.1591,15.8182,79709.479743461,0
+GYRE.US,D,20200508,000000,15.9159,15.9891,15.4032,15.5253,36226.442417303,0
+GYRE.US,D,20200511,000000,15.5986,16.7214,15.4276,16.6482,107515.09315848,0
+GYRE.US,D,20200512,000000,16.575,16.9656,15.867,16.0135,82995.307211223,0
+GYRE.US,D,20200513,000000,15.867,16.4041,14.7442,15.6961,59197.330015771,0
+GYRE.US,D,20200514,000000,15.3057,15.6958,14.854,15.1104,26465.228491128,0
+GYRE.US,D,20200515,000000,15.0615,15.7939,14.671,15.1104,31924.265623082,0
+GYRE.US,D,20200518,000000,15.5986,16.1112,15.0127,15.0859,47506.2403633,0
+GYRE.US,D,20200519,000000,15.1104,15.6718,15.0127,15.5986,44466.204751996,0
+GYRE.US,D,20200520,000000,15.5497,16.0135,15.4765,15.867,37512.343479678,0
+GYRE.US,D,20200521,000000,16.9167,18.5767,15.8182,17.4294,252957.09872787,0
+GYRE.US,D,20200522,000000,17.4294,18.4791,17.1364,18.4546,110372.01383672,0
+GYRE.US,D,20200526,000000,18.5523,19.3578,18.1372,18.9916,96826.834280361,0
+GYRE.US,D,20200527,000000,19.2358,19.4067,18.3814,19.1625,69075.704726859,0
+GYRE.US,D,20200528,000000,19.2358,19.2358,17.8443,18.064,60231.704078371,0
+GYRE.US,D,20200529,000000,18.064,18.3325,17.3073,17.6002,101426.82887399,0
+GYRE.US,D,20200601,000000,17.4538,18.6012,17.4049,18.0396,69070.379236639,0
+GYRE.US,D,20200602,000000,18.0885,19.4799,17.6979,18.7476,68532.504724083,0
+GYRE.US,D,20200603,000000,18.9184,19.4311,18.9184,19.2358,87778.826391014,0
+GYRE.US,D,20200604,000000,19.0648,19.4677,18.7231,19.0405,34533.755832488,0
+GYRE.US,D,20200605,000000,19.4067,19.4799,18.6987,18.9184,68435.826593879,0
+GYRE.US,D,20200608,000000,18.9916,20.0658,18.955,19.5531,75735.844730706,0
+GYRE.US,D,20200609,000000,19.3333,19.6995,18.8695,18.9184,47577.520001673,0
+GYRE.US,D,20200610,000000,19.4799,19.4799,18.3231,18.9184,62056.708612578,0
+GYRE.US,D,20200611,000000,18.2838,18.6499,17.0877,17.527,153283.99474971,0
+GYRE.US,D,20200612,000000,18.0396,18.7231,17.2341,18.2349,53920.178857598,0
+GYRE.US,D,20200615,000000,17.8687,19.4067,17.5758,18.4791,120780.06999847,0
+GYRE.US,D,20200616,000000,19.1869,19.9192,18.9184,19.2114,62269.318568415,0
+GYRE.US,D,20200617,000000,19.309,19.3822,17.4294,17.7468,398363.87413116,0
+GYRE.US,D,20200618,000000,15.1104,15.867,14.9638,15.3423,1266444.9983236,0
+GYRE.US,D,20200619,000000,15.5986,16.0623,14.4513,15.3544,527861.77162514,0
+GYRE.US,D,20200622,000000,15.2568,15.4765,14.4513,15.4276,205316.08249661,0
+GYRE.US,D,20200623,000000,15.6229,15.8182,14.7442,15.2079,265145.09758349,0
+GYRE.US,D,20200624,000000,15.0859,15.5619,14.8421,15.3789,154688.28555628,0
+GYRE.US,D,20200625,000000,15.4032,15.5863,14.671,15.3057,132900.88574666,0
+GYRE.US,D,20200626,000000,15.1348,15.2299,14.1094,14.4024,1051419.3181906,0
+GYRE.US,D,20200629,000000,14.3048,15.1348,13.8166,14.5245,137622.54730924,0
+GYRE.US,D,20200630,000000,14.4757,15.1348,13.7971,14.3292,224593.12814559,0
+GYRE.US,D,20200701,000000,14.3536,15.33,14.3292,14.3536,74717.447138781,0
+GYRE.US,D,20200702,000000,14.5489,14.793,13.8898,14.1827,78089.711409402,0
+GYRE.US,D,20200706,000000,14.4024,14.8907,14.0851,14.7442,190055.27578216,0
+GYRE.US,D,20200707,000000,14.671,14.9883,14.3292,14.5001,77763.217893403,0
+GYRE.US,D,20200708,000000,14.5001,14.8418,14.0607,14.3536,137516.44715786,0
+GYRE.US,D,20200709,000000,14.3536,14.7685,13.9874,14.3048,104074.82647424,0
+GYRE.US,D,20200710,000000,14.0119,14.9395,13.963,14.6221,117900.61840006,0
+GYRE.US,D,20200713,000000,14.7685,14.9566,13.7922,13.8166,146768.05263498,0
+GYRE.US,D,20200714,000000,13.7922,14.0601,13.0842,13.6457,77576.0064294,0
+GYRE.US,D,20200715,000000,13.963,14.4757,13.8166,14.2316,52637.555019976,0
+GYRE.US,D,20200716,000000,14.1827,14.2245,13.6945,14.0607,67573.506830801,0
+GYRE.US,D,20200717,000000,14.1583,14.7442,13.7922,14.5489,222525.19932659,0
+GYRE.US,D,20200720,000000,14.6221,14.6465,14.0358,14.1827,95297.599280095,0
+GYRE.US,D,20200721,000000,14.2804,14.5489,14.2071,14.3536,48016.668118547,0
+GYRE.US,D,20200722,000000,14.378,14.5977,14.1094,14.2804,42999.23702203,0
+GYRE.US,D,20200723,000000,14.256,14.3258,13.4992,13.9386,84703.970266707,0
+GYRE.US,D,20200724,000000,13.8654,13.8654,13.4992,13.5969,62315.199714954,0
+GYRE.US,D,20200727,000000,13.4748,13.6945,13.0354,13.5725,83061.671012468,0
+GYRE.US,D,20200728,000000,13.4992,14.0119,13.2063,13.7433,196617.50869652,0
+GYRE.US,D,20200729,000000,13.7433,13.8898,12.3764,12.5106,174562.19576336,0
+GYRE.US,D,20200730,000000,12.5716,13.2551,12.2908,13.0354,139288.60644294,0
+GYRE.US,D,20200731,000000,12.9378,13.0598,11.9613,12.474,214066.27258655,0
+GYRE.US,D,20200803,000000,12.5716,13.3772,12.3519,12.9866,169267.01986905,0
+GYRE.US,D,20200804,000000,12.9134,13.4748,12.6204,13.011,215137.10577453,0
+GYRE.US,D,20200805,000000,13.1819,13.4505,12.9866,13.1819,110390.85787905,0
+GYRE.US,D,20200806,000000,13.0354,13.1575,12.5716,13.1086,75013.216672719,0
+GYRE.US,D,20200807,000000,13.1575,13.4382,12.9378,13.1575,62551.159897155,0
+GYRE.US,D,20200810,000000,13.2063,13.9386,13.1941,13.8166,133843.49751618,0
+GYRE.US,D,20200811,000000,13.7922,13.8166,12.7914,12.9134,161413.56040209,0
+GYRE.US,D,20200812,000000,13.011,13.2307,12.8401,12.9866,60482.002118865,0
+GYRE.US,D,20200813,000000,13.0598,13.4748,12.9622,13.2063,51788.753809004,0
+GYRE.US,D,20200814,000000,13.1575,13.2307,12.7914,12.9866,108320.88079456,0
+GYRE.US,D,20200817,000000,12.9622,13.548,12.9378,13.4505,41485.159186242,0
+GYRE.US,D,20200818,000000,13.4505,13.548,13.022,13.1331,61078.457023871,0
+GYRE.US,D,20200819,000000,13.0842,13.426,12.9622,13.0354,56083.966500624,0
+GYRE.US,D,20200820,000000,12.9378,13.3772,12.8401,13.2795,63667.054925479,0
+GYRE.US,D,20200821,000000,13.2795,13.3039,12.9378,12.9866,28931.749770693,0
+GYRE.US,D,20200824,000000,13.0598,13.0598,12.4007,12.4495,75603.117128222,0
+GYRE.US,D,20200825,000000,12.5228,12.7669,12.2543,12.6448,73731.412141284,0
+GYRE.US,D,20200826,000000,12.6692,12.7302,12.2298,12.3031,50046.499199803,0
+GYRE.US,D,20200827,000000,12.3031,12.3519,11.9857,12.0346,45848.783944579,0
+GYRE.US,D,20200828,000000,12.0346,12.4495,12.0346,12.4495,31399.909662636,0
+GYRE.US,D,20200831,000000,12.4495,12.9134,12.4495,12.7425,58691.818097655,0
+GYRE.US,D,20200901,000000,12.6692,12.7914,12.1078,12.3275,38352.951628767,0
+GYRE.US,D,20200902,000000,12.2787,12.3764,11.9125,12.0346,53460.138432925,0
+GYRE.US,D,20200903,000000,12.0346,12.0834,11.1558,11.3266,148472.61915952,0
+GYRE.US,D,20200904,000000,11.4243,11.5463,10.9849,11.3999,73807.607616791,0
+GYRE.US,D,20200908,000000,11.3999,12.0101,10.9849,11.351,56044.230150497,0
+GYRE.US,D,20200909,000000,11.4487,11.644,11.0582,11.2534,65753.418133722,0
+GYRE.US,D,20200910,000000,11.3022,11.8393,11.2534,11.3266,36211.285252822,0
+GYRE.US,D,20200911,000000,11.3755,11.4487,11.0337,11.1069,44477.265385537,0
+GYRE.US,D,20200914,000000,11.3266,11.7514,11.2873,11.644,39985.419208748,0
+GYRE.US,D,20200915,000000,11.7416,12.0346,11.644,11.7416,44590.739292602,0
+GYRE.US,D,20200916,000000,11.7173,12.3764,11.7173,12.0346,54976.264534183,0
+GYRE.US,D,20200917,000000,11.8881,12.3397,11.3999,11.8149,88678.834238747,0
+GYRE.US,D,20200918,000000,12.1078,12.7181,11.5707,11.766,239349.6519012,0
+GYRE.US,D,20200921,000000,11.8393,11.8637,10.6432,10.8141,94785.942565563,0
+GYRE.US,D,20200922,000000,10.8629,11.0582,10.4967,10.8872,72039.135209569,0
+GYRE.US,D,20200923,000000,10.8141,10.9116,10.2038,10.3136,79658.273106698,0
+GYRE.US,D,20200924,000000,10.1183,10.5208,9.88882,10.4478,78076.60251039,0
+GYRE.US,D,20200925,000000,10.5211,10.9361,10.4235,10.8872,27189.085508399,0
+GYRE.US,D,20200928,000000,10.8872,11.0826,10.5699,10.6919,43304.018924039,0
+GYRE.US,D,20200929,000000,10.6188,10.6919,9.88641,10.6188,109663.72363703,0
+GYRE.US,D,20200930,000000,10.5455,11.4732,10.277,10.4967,79920.860740018,0
+GYRE.US,D,20201001,000000,10.5211,11.3755,10.5211,11.2534,76642.407027952,0
+GYRE.US,D,20201002,000000,10.9849,11.351,10.8629,11.1069,68039.692051885,0
+GYRE.US,D,20201005,000000,11.3022,11.4487,11.0804,11.351,60401.300459327,0
+GYRE.US,D,20201006,000000,10.8141,11.5463,10.8141,11.229,31818.575124805,0
+GYRE.US,D,20201007,000000,11.0093,11.4732,11.0093,11.3755,38493.052986948,0
+GYRE.US,D,20201008,000000,10.8995,11.4487,10.8995,11.2534,36109.691285484,0
+GYRE.US,D,20201009,000000,11.351,11.4243,11.229,11.351,30884.156417167,0
+GYRE.US,D,20201012,000000,11.4732,11.4732,11.1802,11.3266,30566.67526924,0
+GYRE.US,D,20201013,000000,11.2046,11.7173,11.0093,11.6928,84544.205560014,0
+GYRE.US,D,20201014,000000,11.9003,12.9378,11.6928,12.7181,271144.05749345,0
+GYRE.US,D,20201015,000000,13.4016,14.1339,12.5716,14.0607,410455.19485656,0
+GYRE.US,D,20201016,000000,14.5001,15.8812,14.5001,15.6352,669360.8661638,0
+GYRE.US,D,20201019,000000,15.4276,15.8182,12.9866,13.1331,334240.46565886,0
+GYRE.US,D,20201020,000000,13.1331,13.3283,12.4495,12.7914,106890.78184307,0
+GYRE.US,D,20201021,000000,12.7669,13.0307,12.2054,12.2543,77102.857105714,0
+GYRE.US,D,20201022,000000,12.3764,12.8645,12.3275,12.8157,70875.31076923,0
+GYRE.US,D,20201023,000000,12.8645,13.5312,12.6692,13.426,53658.410530468,0
+GYRE.US,D,20201026,000000,13.1086,14.0119,12.7266,13.963,128907.58738539,0
+GYRE.US,D,20201027,000000,14.0607,14.0607,13.548,13.6701,116801.9288017,0
+GYRE.US,D,20201028,000000,13.1575,13.9142,12.7181,13.8166,135172.00250034,0
+GYRE.US,D,20201029,000000,13.9874,14.317,13.2551,14.2316,182309.55507895,0
+GYRE.US,D,20201030,000000,14.2804,14.3292,13.0354,13.3772,152687.5398447,0
+GYRE.US,D,20201102,000000,13.4505,13.8532,13.0354,13.5236,111664.05969551,0
+GYRE.US,D,20201103,000000,13.6457,14.1339,13.011,13.3283,56575.140560449,0
+GYRE.US,D,20201104,000000,13.2063,13.841,12.8889,13.5725,37134.233673824,0
+GYRE.US,D,20201105,000000,13.7189,14.3536,13.3528,14.1827,104183.38454418,0
+GYRE.US,D,20201106,000000,14.0363,14.1583,13.1819,13.4992,43500.652409207,0
+GYRE.US,D,20201109,000000,13.5969,14.1583,13.426,13.4748,128976.4091052,0
+GYRE.US,D,20201110,000000,13.4992,14.7198,13.3528,14.5733,108462.62076513,0
+GYRE.US,D,20201111,000000,14.5489,14.6465,13.7922,14.378,105703.60717638,0
+GYRE.US,D,20201112,000000,14.5245,14.7442,14.0607,14.6954,58111.339663318,0
+GYRE.US,D,20201113,000000,14.6221,15.0859,14.1583,14.4513,107752.69195305,0
+GYRE.US,D,20201116,000000,14.6221,14.8311,13.8898,14.5977,137700.38139712,0
+GYRE.US,D,20201117,000000,14.4268,14.458,13.8166,14.1583,74971.432057124,0
+GYRE.US,D,20201118,000000,14.2804,14.5733,13.8898,14.0851,56367.036788647,0
+GYRE.US,D,20201119,000000,14.2316,14.4513,13.9142,13.9874,133987.28575221,0
+GYRE.US,D,20201120,000000,13.8654,14.256,13.7922,14.1827,33886.913596907,0
+GYRE.US,D,20201123,000000,14.2804,14.2804,13.8654,13.9142,29282.822472336,0
+GYRE.US,D,20201124,000000,13.9386,14.2804,13.7189,13.8898,40654.792364506,0
+GYRE.US,D,20201125,000000,13.7677,14.2804,13.7677,14.1583,25808.144928194,0
+GYRE.US,D,20201127,000000,14.1827,14.5733,14.1827,14.5245,24245.728027303,0
+GYRE.US,D,20201130,000000,14.5245,15.2568,14.1827,15.1348,94788.810137224,0
+GYRE.US,D,20201201,000000,15.5008,15.5008,14.4024,14.5489,65010.717074121,0
+GYRE.US,D,20201202,000000,14.5733,14.6221,13.914,14.1094,158223.59175834,0
+GYRE.US,D,20201203,000000,14.2316,14.2316,13.7189,13.9386,91142.487946652,0
+GYRE.US,D,20201204,000000,14.3292,15.5986,14.3035,15.1104,136858.95394184,0
+GYRE.US,D,20201207,000000,15.2079,15.2079,14.7198,14.9638,78625.947309576,0
+GYRE.US,D,20201208,000000,14.9883,15.3178,14.7198,14.9272,45250.690427195,0
+GYRE.US,D,20201209,000000,15.147,15.147,13.8166,14.0851,76156.148805254,0
+GYRE.US,D,20201210,000000,14.2316,15.4521,14.1976,15.2812,161588.89192637,0
+GYRE.US,D,20201211,000000,15.3057,15.3423,14.8418,15.1348,107502.80356566,0
+GYRE.US,D,20201214,000000,15.1836,17.8932,15.1836,17.7955,422438.77681823,0
+GYRE.US,D,20201215,000000,17.5026,18.2838,16.7214,17.6491,190682.45466923,0
+GYRE.US,D,20201216,000000,18.0396,18.1129,16.7458,16.8679,124101.12763233,0
+GYRE.US,D,20201217,000000,16.7214,17.2096,16.2576,16.8679,95288.177258928,0
+GYRE.US,D,20201218,000000,17.0877,17.1609,16.0378,16.0867,176555.97737234,0
+GYRE.US,D,20201221,000000,15.8914,16.5505,15.5253,16.2576,101702.11575322,0
+GYRE.US,D,20201222,000000,16.9656,17.2585,15.8182,15.9648,125986.76082447,0
+GYRE.US,D,20201223,000000,16.1112,16.3065,15.6474,15.8427,69126.501710526,0
+GYRE.US,D,20201224,000000,16.2576,16.4286,15.5253,15.7939,36071.18389464,0
+GYRE.US,D,20201228,000000,15.6961,15.9403,15.0615,15.1591,99760.769740297,0
+GYRE.US,D,20201229,000000,15.3057,15.33,14.5245,14.5245,92701.627622795,0
+GYRE.US,D,20201230,000000,14.5489,15.9159,14.5489,15.4765,126908.4802862,0
+GYRE.US,D,20201231,000000,15.4032,15.745,14.8907,15.4032,121466.64858419,0
+GYRE.US,D,20210104,000000,15.4276,15.6718,14.5733,15.037,231475.70977955,0
+GYRE.US,D,20210105,000000,14.8662,15.867,14.5245,14.6221,167466.18486739,0
+GYRE.US,D,20210106,000000,14.6465,15.6229,14.61,15.037,134092.97625048,0
+GYRE.US,D,20210107,000000,14.9883,15.3993,14.6954,15.1591,150942.82731694,0
+GYRE.US,D,20210108,000000,15.1348,15.3789,14.793,14.9883,106935.43403033,0
+GYRE.US,D,20210111,000000,14.8907,16.0242,14.6954,15.745,76007.854385193,0
+GYRE.US,D,20210112,000000,15.8427,16.1844,15.4611,15.7939,39562.247562545,0
+GYRE.US,D,20210113,000000,15.6718,15.81,15.2568,15.3057,39266.068375512,0
+GYRE.US,D,20210114,000000,15.6229,16.3797,15.3546,16.2088,84821.540704714,0
+GYRE.US,D,20210115,000000,16.282,16.4659,15.4032,15.9403,136027.35816082,0
+GYRE.US,D,20210119,000000,16.4407,16.453,15.8914,16.1599,40018.601109371,0
+GYRE.US,D,20210120,000000,16.1112,16.7458,15.9159,16.2333,73775.245022356,0
+GYRE.US,D,20210121,000000,16.3552,16.7214,15.745,16.2576,119741.59940494,0
+GYRE.US,D,20210122,000000,16.2576,16.819,16.0378,16.7458,44556.328432698,0
+GYRE.US,D,20210125,000000,16.819,16.9656,15.9159,16.6726,56636.588524563,0
+GYRE.US,D,20210126,000000,16.5994,16.5994,15.2812,15.4521,90879.900313333,0
+GYRE.US,D,20210127,000000,15.5008,15.5008,13.963,14.0363,598817.78405392,0
+GYRE.US,D,20210128,000000,14.0851,14.3658,13.4748,13.9874,249520.10926839,0
+GYRE.US,D,20210129,000000,14.0851,14.378,13.4992,13.7922,113056.88021544,0
+GYRE.US,D,20210201,000000,14.3292,14.671,13.841,14.1827,285407.76857687,0
+GYRE.US,D,20210202,000000,14.781,14.793,14.0119,14.256,130914.47789338,0
+GYRE.US,D,20210203,000000,14.6221,14.6221,13.9874,14.2316,107769.897383,0
+GYRE.US,D,20210204,000000,14.5001,14.6465,14.0119,14.0363,171376.73330366,0
+GYRE.US,D,20210205,000000,14.0607,14.3759,13.5236,14.3292,435759.05682593,0
+GYRE.US,D,20210208,000000,14.5245,14.6465,14.2316,14.378,251035.82571655,0
+GYRE.US,D,20210209,000000,15.5008,16.7214,14.1583,16.1844,1411651.8630169,0
+GYRE.US,D,20210210,000000,17.3805,18.3325,16.1599,16.8924,864706.4020032,0
+GYRE.US,D,20210211,000000,16.8435,18.4302,15.9648,16.5994,503005.25083454,0
+GYRE.US,D,20210212,000000,16.5505,17.0143,16.0867,16.3552,223179.00566477,0
+GYRE.US,D,20210216,000000,16.8679,17.4294,16.4041,17.0143,381093.71899016,0
+GYRE.US,D,20210217,000000,16.7703,17.6734,16.3552,17.4538,553093.12499685,0
+GYRE.US,D,20210218,000000,17.1609,17.4294,16.2576,16.4286,205533.60828957,0
+GYRE.US,D,20210219,000000,16.4773,17.0632,16.1359,16.6726,167229.405379,0
+GYRE.US,D,20210222,000000,16.5994,16.7703,14.7564,14.8907,222420.32813449,0
+GYRE.US,D,20210223,000000,14.671,15.0127,13.963,14.3536,302190.43653589,0
+GYRE.US,D,20210224,000000,14.5001,15.1957,14.381,14.7685,79046.661037213,0
+GYRE.US,D,20210225,000000,14.9395,15.2568,14.4757,14.9395,151475.78599237,0
+GYRE.US,D,20210226,000000,15.037,15.1957,14.1583,14.7198,160060.88588538,0
+GYRE.US,D,20210301,000000,15.3789,15.7939,15.037,15.2079,131213.93430516,0
+GYRE.US,D,20210302,000000,15.2812,15.3789,14.793,14.9395,90568.154308727,0
+GYRE.US,D,20210303,000000,15.0859,15.6961,15.037,15.2812,136839.29059332,0
+GYRE.US,D,20210304,000000,15.1104,15.6229,13.7433,14.378,321558.83482485,0
+GYRE.US,D,20210305,000000,14.6465,14.6954,13.1086,13.8898,179099.5134336,0
+GYRE.US,D,20210308,000000,13.9142,14.5977,13.6701,14.1339,139107.13012224,0
+GYRE.US,D,20210309,000000,13.9386,14.9883,13.9386,14.8662,140861.67432428,0
+GYRE.US,D,20210310,000000,15.0615,15.1713,14.317,14.5977,119380.69502904,0
+GYRE.US,D,20210311,000000,14.8662,15.2439,14.5977,15.1104,95888.728694877,0
+GYRE.US,D,20210312,000000,14.9638,15.1591,14.4024,15.0127,80996.200112028,0
+GYRE.US,D,20210315,000000,14.9638,14.9638,14.1583,14.5489,113935.58610228,0
+GYRE.US,D,20210316,000000,14.5489,14.9638,14.378,14.8907,83769.551559074,0
+GYRE.US,D,20210317,000000,14.5001,15.0615,13.9874,14.9395,126990.41090501,0
+GYRE.US,D,20210318,000000,14.8418,15.037,14.0851,14.2316,153635.47710444,0
+GYRE.US,D,20210319,000000,14.3536,14.7198,13.9142,13.9142,653529.00303622,0
+GYRE.US,D,20210322,000000,13.8654,14.2437,13.7677,13.841,114327.21446024,0
+GYRE.US,D,20210323,000000,13.9386,13.9386,12.8401,13.1819,199077.47552659,0
+GYRE.US,D,20210324,000000,13.2551,13.3772,12.474,12.8157,142223.36120905,0
+GYRE.US,D,20210325,000000,12.4495,12.8889,12.2298,12.7914,169465.70161969,0
+GYRE.US,D,20210326,000000,12.8157,12.8157,12.3764,12.5716,60046.131226743,0
+GYRE.US,D,20210329,000000,12.5228,12.5228,11.9857,12.059,110025.44731912,0
+GYRE.US,D,20210330,000000,12.0346,12.2787,11.6684,12.0346,106355.77490219,0
+GYRE.US,D,20210331,000000,12.059,12.4495,12.059,12.3031,79104.012470387,0
+GYRE.US,D,20210401,000000,12.474,13.0354,12.2543,13.011,106259.50642507,0
+GYRE.US,D,20210405,000000,13.0842,13.0842,12.3031,12.6692,71518.875780061,0
+GYRE.US,D,20210406,000000,12.6448,12.7914,12.3764,12.4007,63542.110731779,0
+GYRE.US,D,20210407,000000,12.2787,12.6424,12.2054,12.3519,107157.05635424,0
+GYRE.US,D,20210408,000000,12.4007,12.6204,12.1688,12.6204,95722.819191767,0
+GYRE.US,D,20210409,000000,12.5716,12.7669,12.3275,12.474,93018.69911762,0
+GYRE.US,D,20210412,000000,12.4007,12.5716,12.2298,12.3275,80630.789552087,0
+GYRE.US,D,20210413,000000,12.3031,12.4007,11.9857,12.2054,146365.36364349,0
+GYRE.US,D,20210414,000000,12.2298,12.6937,12.1567,12.2054,71944.914997925,0
+GYRE.US,D,20210415,000000,12.3275,12.3275,11.6928,11.7416,110212.24913002,0
+GYRE.US,D,20210416,000000,11.7904,11.8149,11.2534,11.5707,98301.175766019,0
+GYRE.US,D,20210419,000000,11.4976,11.6684,10.9668,11.1069,98456.024635593,0
+GYRE.US,D,20210420,000000,11.1069,11.5219,10.9849,11.1069,112125.32907947,0
+GYRE.US,D,20210421,000000,11.0826,12.4984,11.0582,12.1567,348067.89619705,0
+GYRE.US,D,20210422,000000,12.4251,12.474,11.5463,11.7904,366267.55420855,0
+GYRE.US,D,20210423,000000,11.937,12.6204,11.9247,12.474,207972.68281183,0
+GYRE.US,D,20210426,000000,12.5228,12.6448,12.1323,12.3031,164295.06026598,0
+GYRE.US,D,20210427,000000,12.4007,12.5228,11.9613,12.0834,86327.425478624,0
+GYRE.US,D,20210428,000000,12.3031,12.8157,12.2054,12.5228,171695.03375778,0
+GYRE.US,D,20210429,000000,12.6937,13.3491,12.3764,12.6937,161378.73988909,0
+GYRE.US,D,20210430,000000,12.4984,12.6448,12.0346,12.3031,151638.41827071,0
+GYRE.US,D,20210503,000000,12.4007,12.4495,12.0834,12.181,83012.512641176,0
+GYRE.US,D,20210504,000000,12.181,12.181,11.4976,11.5219,98798.904275348,0
+GYRE.US,D,20210505,000000,11.5952,11.8637,11.2534,11.3266,93433.677701942,0
+GYRE.US,D,20210506,000000,11.2534,11.2534,10.8141,11.0582,128094.42599361,0
+GYRE.US,D,20210507,000000,11.0826,11.1802,10.8141,11.0093,134976.18832135,0
+GYRE.US,D,20210510,000000,10.9849,11.0582,10.8141,11.0093,105901.05996773,0
+GYRE.US,D,20210511,000000,10.7408,11.0337,10.6432,10.7164,86631.797727539,0
+GYRE.US,D,20210512,000000,10.8995,10.9116,10.4722,10.5455,75832.932514011,0
+GYRE.US,D,20210513,000000,10.6432,10.7652,10.3014,10.3991,66241.314968793,0
+GYRE.US,D,20210514,000000,10.4235,10.4235,10.1061,10.2038,119943.96803343,0
+GYRE.US,D,20210517,000000,10.1305,10.4478,10.0573,10.1794,83427.081572409,0
+GYRE.US,D,20210518,000000,10.2525,10.9116,10.2525,10.5699,79653.766922669,0
+GYRE.US,D,20210519,000000,10.3746,10.5333,10.0328,10.3746,119767.81720296,0
+GYRE.US,D,20210520,000000,10.3746,10.5211,10.155,10.5211,65328.607875142,0
+GYRE.US,D,20210521,000000,10.6675,10.7164,10.3258,10.3746,76245.453179767,0
+GYRE.US,D,20210524,000000,10.3991,10.4986,9.92884,10.1305,66086.466099224,0
+GYRE.US,D,20210525,000000,10.155,10.2525,9.91083,10.0085,69963.832634866,0
+GYRE.US,D,20210526,000000,10.0085,10.3746,9.93525,10.155,67532.131868294,0
+GYRE.US,D,20210527,000000,10.2525,10.5455,10.155,10.5211,77440.00160216,0
+GYRE.US,D,20210528,000000,10.5455,10.6798,10.277,10.4235,61143.591865833,0
+GYRE.US,D,20210601,000000,10.4235,10.6188,10.3014,10.5943,72482.789510474,0
+GYRE.US,D,20210602,000000,10.5699,10.6432,10.2525,10.3502,64202.061866372,0
+GYRE.US,D,20210603,000000,10.3014,10.3624,10.0573,10.277,99416.251488155,0
+GYRE.US,D,20210604,000000,10.3746,10.3746,10.1061,10.2525,83297.221541573,0
+GYRE.US,D,20210607,000000,10.3014,10.6432,10.155,10.5211,82189.109922039,0
+GYRE.US,D,20210608,000000,10.5699,10.8629,10.3258,10.6675,90143.753703239,0
+GYRE.US,D,20210609,000000,10.7652,11.1802,10.7286,11.1069,91040.893979318,0
+GYRE.US,D,20210610,000000,11.1802,11.4487,10.9116,11.1558,64605.979817152,0
+GYRE.US,D,20210611,000000,11.1069,11.1069,10.7896,10.9849,41996.406247677,0
+GYRE.US,D,20210614,000000,11.0337,11.3022,10.8385,10.9116,53445.800574631,0
+GYRE.US,D,20210615,000000,10.9605,10.9605,10.3502,10.4478,88375.690949112,0
+GYRE.US,D,20210616,000000,10.4478,10.7164,10.277,10.5699,93226.393236332,0
+GYRE.US,D,20210617,000000,10.4967,10.9116,10.4722,10.8141,66822.203056224,0
+GYRE.US,D,20210618,000000,10.5943,10.8141,10.4722,10.5699,103002.76432699,0
+GYRE.US,D,20210621,000000,10.6188,10.7408,10.1061,10.2038,122176.98704935,0
+GYRE.US,D,20210622,000000,10.1794,10.3991,10.0328,10.3258,95850.221304031,0
+GYRE.US,D,20210623,000000,10.2525,10.4235,10.155,10.3258,75931.658909685,0
+GYRE.US,D,20210624,000000,10.3502,10.6188,10.1305,10.3991,135827.85710399,0
+GYRE.US,D,20210625,000000,10.4967,11.7904,10.1794,11.0826,1787384.0423115,0
+GYRE.US,D,20210628,000000,11.229,11.766,10.8141,11.229,194815.44473559,0
+GYRE.US,D,20210629,000000,11.2046,11.2779,10.7652,10.9116,109631.3610426,0
+GYRE.US,D,20210630,000000,10.9849,10.9849,10.338,10.5699,103866.31304934,0
+GYRE.US,D,20210701,000000,10.6432,10.7042,10.5455,10.6188,54869.754729717,0
+GYRE.US,D,20210702,000000,10.6188,10.7896,10.3014,10.5943,73035.001881322,0
+GYRE.US,D,20210706,000000,10.6188,10.7286,10.2281,10.3991,67415.380736477,0
+GYRE.US,D,20210707,000000,10.4722,10.5943,10.2038,10.2525,82462.348535805,0
+GYRE.US,D,20210708,000000,10.5577,10.5577,10.0085,10.155,81472.217007368,0
+GYRE.US,D,20210709,000000,10.155,11.0093,10.0817,10.6919,306962.89508213,0
+GYRE.US,D,20210712,000000,10.7652,11.3999,10.7164,11.351,179668.5215813,0
+GYRE.US,D,20210713,000000,11.2779,11.4487,10.9727,11.229,95642.117532231,0
+GYRE.US,D,20210714,000000,11.229,11.229,10.3991,10.4722,95431.555841864,0
+GYRE.US,D,20210715,000000,10.3991,10.7376,10.1305,10.3014,82827.759095739,0
+GYRE.US,D,20210716,000000,10.3014,10.8385,10.2525,10.6675,142253.26588493,0
+GYRE.US,D,20210719,000000,10.4235,10.6675,10.2525,10.5211,81718.418516919,0
+GYRE.US,D,20210720,000000,10.5211,11.0826,10.3991,11.0093,125314.52009705,0
+GYRE.US,D,20210721,000000,11.0093,11.3509,11.0093,11.2046,74451.582280711,0
+GYRE.US,D,20210722,000000,11.1802,11.2936,10.7164,10.7164,37881.850570555,0
+GYRE.US,D,20210723,000000,10.8751,10.8751,10.3502,10.5211,39060.832175369,0
+GYRE.US,D,20210726,000000,10.4722,10.6432,10.155,10.3258,47241.194811419,0
+GYRE.US,D,20210727,000000,10.3258,10.4478,10.0328,10.1061,53663.736020691,0
+GYRE.US,D,20210728,000000,10.2525,10.6675,10.155,10.5211,127155.91075502,0
+GYRE.US,D,20210729,000000,10.4967,10.6675,10.0451,10.1794,74194.729790714,0
+GYRE.US,D,20210730,000000,10.1061,10.3014,9.8254,9.93525,61738.408158464,0
+GYRE.US,D,20210802,000000,10.0573,10.3014,10.0328,10.1061,68060.994012778,0
+GYRE.US,D,20210803,000000,10.2038,10.2038,9.6667,9.91083,129105.44982984,0
+GYRE.US,D,20210804,000000,9.88641,10.0902,9.80098,9.93525,52063.22138205,0
+GYRE.US,D,20210805,000000,10.0085,10.2281,9.56911,9.98409,205616.76786768,0
+GYRE.US,D,20210806,000000,10.1794,10.7652,10.0387,10.6675,219501.95949214,0
+GYRE.US,D,20210809,000000,10.5455,10.8629,10.3991,10.3991,78741.469482107,0
+GYRE.US,D,20210810,000000,10.4478,10.5695,10.1305,10.3014,73785.076696612,0
+GYRE.US,D,20210811,000000,10.2525,10.4478,10.0817,10.2281,44228.196304325,0
+GYRE.US,D,20210812,000000,10.2038,10.277,10.0328,10.1305,43271.656329606,0
+GYRE.US,D,20210813,000000,10.0573,10.1061,9.91083,10.0085,32120.899108249,0
+GYRE.US,D,20210816,000000,9.98409,9.98409,9.73996,9.81315,71492.248328948,0
+GYRE.US,D,20210817,000000,9.7644,9.81315,9.447,9.56911,58514.847961004,0
+GYRE.US,D,20210818,000000,9.56911,9.77655,9.39816,9.59344,48740.934788913,0
+GYRE.US,D,20210819,000000,9.47143,9.69112,9.2029,9.22731,36467.318436633,0
+GYRE.US,D,20210820,000000,9.25173,9.7668,9.08085,9.59344,86942.724425954,0
+GYRE.US,D,20210823,000000,9.59344,10.2038,9.59344,10.0328,90840.163963207,0
+GYRE.US,D,20210824,000000,10.0573,10.2525,9.91083,10.2525,61668.357479373,0
+GYRE.US,D,20210825,000000,10.277,10.6675,10.1281,10.5455,96616.272589995,0
+GYRE.US,D,20210826,000000,10.4967,10.8385,10.4967,10.6188,48668.426191257,0
+GYRE.US,D,20210827,000000,10.6188,11.4732,10.5699,11.3755,119493.75928302,0
+GYRE.US,D,20210830,000000,11.3755,11.4601,10.7896,10.9116,70574.215745071,0
+GYRE.US,D,20210831,000000,10.9849,11.5463,10.9361,11.1802,133680.86523782,0
+GYRE.US,D,20210901,000000,11.2046,11.9857,11.1069,11.766,187738.68753504,0
+GYRE.US,D,20210902,000000,11.9125,11.9857,11.0337,11.5952,68449.754799075,0
+GYRE.US,D,20210903,000000,11.5463,11.5463,10.9605,10.9605,69872.070341787,0
+GYRE.US,D,20210907,000000,10.8629,11.0093,10.5943,10.5943,41422.482262845,0
+GYRE.US,D,20210908,000000,10.5455,10.7408,10.2038,10.3746,43683.357689174,0
+GYRE.US,D,20210909,000000,10.3014,10.9605,10.2525,10.6919,289964.33994252,0
+GYRE.US,D,20210910,000000,11.5219,11.8149,11.0582,11.351,696705.61984799,0
+GYRE.US,D,20210913,000000,11.351,11.644,10.9605,11.6196,125323.94211822,0
+GYRE.US,D,20210914,000000,11.5952,12.2054,11.3022,11.6928,159634.43701443,0
+GYRE.US,D,20210915,000000,11.6684,12.6448,11.6196,12.3519,303288.30682807,0
+GYRE.US,D,20210916,000000,12.3275,12.3275,11.8637,12.181,182684.38766006,0
+GYRE.US,D,20210917,000000,12.181,12.6937,11.9857,12.6448,354079.96500603,0
+GYRE.US,D,20210920,000000,11.6196,12.3275,11.3025,11.9613,148978.13107764,0
+GYRE.US,D,20210921,000000,12.0101,12.2543,11.8881,11.8881,71106.7647674,0
+GYRE.US,D,20210922,000000,11.8881,12.01,11.644,11.6806,62749.841647793,0
+GYRE.US,D,20210923,000000,11.766,11.9857,11.644,11.9125,55242.129392253,0
+GYRE.US,D,20210924,000000,11.9125,12.0834,11.5463,11.5707,65742.357500181,0
+GYRE.US,D,20210927,000000,11.644,12.6937,11.229,11.3022,626172.36941234,0
+GYRE.US,D,20210928,000000,11.1313,11.3999,10.8872,10.9849,153150.44784103,0
+GYRE.US,D,20210929,000000,10.9849,10.9849,9.88641,10.0573,153500.70123648,0
+GYRE.US,D,20210930,000000,10.2038,10.2038,9.97183,10.0328,75014.445631999,0
+GYRE.US,D,20211001,000000,10.0328,10.1305,9.7644,9.91083,81086.323792725,0
+GYRE.US,D,20211004,000000,9.81315,9.93525,9.34941,9.37374,118668.7179515,0
+GYRE.US,D,20211005,000000,9.54469,9.59344,8.98321,9.03202,88807.874963386,0
+GYRE.US,D,20211006,000000,9.03202,9.2029,8.76351,9.2029,168861.05365279,0
+GYRE.US,D,20211007,000000,9.27613,9.42258,9.12357,9.39816,94057.169711166,0
+GYRE.US,D,20211008,000000,9.447,9.52027,9.25173,9.39816,58646.756257304,0
+GYRE.US,D,20211011,000000,9.42258,9.64228,9.30057,9.52027,66187.240760372,0
+GYRE.US,D,20211012,000000,9.59344,10.0328,9.34941,9.91083,84901.832711162,0
+GYRE.US,D,20211013,000000,10.0085,10.1305,9.61786,10.0085,71268.168086474,0
+GYRE.US,D,20211014,000000,10.0085,10.277,9.95967,10.155,138794.97446455,0
+GYRE.US,D,20211015,000000,10.2281,10.2281,9.69112,9.7644,42997.18875656,0
+GYRE.US,D,20211018,000000,9.7644,9.7644,9.34941,9.56911,140057.93495365,0
+GYRE.US,D,20211019,000000,9.64228,9.65454,8.90997,9.05644,107395.474455,0
+GYRE.US,D,20211020,000000,9.08085,9.15409,7.93354,8.56822,777431.85857103,0
+GYRE.US,D,20211021,000000,8.56822,9.08085,8.55603,8.59264,160497.98573678,0
+GYRE.US,D,20211022,000000,8.64145,9.08085,8.39734,8.47057,108494.98335957,0
+GYRE.US,D,20211025,000000,8.59264,8.69028,7.98235,8.34852,175208.62834585,0
+GYRE.US,D,20211026,000000,8.42176,8.78793,7.93354,8.00677,141527.36060218,0
+GYRE.US,D,20211027,000000,7.98235,8.29848,7.76266,7.76266,90601.745862442,0
+GYRE.US,D,20211028,000000,7.78707,8.37294,7.71384,8.15323,382974.84599825,0
+GYRE.US,D,20211029,000000,8.17765,8.28261,7.95795,8.03118,59193.643137925,0
+GYRE.US,D,20211101,000000,8.0556,8.22648,8.03118,8.0556,48200.602357797,0
+GYRE.US,D,20211102,000000,8.17765,8.25088,7.76266,7.95795,51381.55863347,0
+GYRE.US,D,20211103,000000,8.0556,8.20206,7.87251,8.03118,75408.531908523,0
+GYRE.US,D,20211104,000000,8.00677,8.17765,7.73826,7.78707,82215.737373159,0
+GYRE.US,D,20211105,000000,7.81149,7.93062,7.29886,7.54297,147511.16334768,0
+GYRE.US,D,20211108,000000,7.56738,7.83589,7.54297,7.64061,81934.305697512,0
+GYRE.US,D,20211109,000000,7.59178,7.64061,7.37209,7.43311,84080.478257489,0
+GYRE.US,D,20211110,000000,7.34769,7.59178,7.05474,7.44532,160743.36794014,0
+GYRE.US,D,20211111,000000,7.51855,7.56714,7.12798,7.17681,82695.031493248,0
+GYRE.US,D,20211112,000000,4.88218,5.00424,4.0522,4.17426,2468293.029198,0
+GYRE.US,D,20211115,000000,4.29631,4.34514,4.0522,4.07662,609859.57355224,0
+GYRE.US,D,20211116,000000,3.97897,4.12543,3.75927,3.75927,510443.32206408,0
+GYRE.US,D,20211117,000000,3.73486,3.83251,3.46635,3.51517,635295.753471,0
+GYRE.US,D,20211118,000000,3.5884,3.5884,3.14901,3.27106,632831.69010999,0
+GYRE.US,D,20211119,000000,3.24664,3.34429,3.17341,3.19782,449513.56911337,0
+GYRE.US,D,20211122,000000,3.14901,3.27106,3.10018,3.12459,381058.07917098,0
+GYRE.US,D,20211123,000000,3.14901,3.28326,3.05136,3.22224,407154.61987742,0
+GYRE.US,D,20211124,000000,3.22224,3.36871,3.17341,3.29547,303124.85524352,0
+GYRE.US,D,20211126,000000,3.24664,3.27106,3.02695,3.05136,275005.85721152,0
+GYRE.US,D,20211129,000000,3.17341,3.17341,3.00255,3.00255,243709.99943478,0
+GYRE.US,D,20211130,000000,3.02695,3.02695,2.85754,2.9293,299291.32158895,0
+GYRE.US,D,20211201,000000,2.9293,2.97813,2.75844,2.80725,295799.43861485,0
+GYRE.US,D,20211202,000000,2.80725,2.80725,2.68519,2.75844,409367.15623864,0
+GYRE.US,D,20211203,000000,2.73402,2.80725,2.61196,2.66079,271296.44844446,0
+GYRE.US,D,20211206,000000,2.68519,2.80725,2.53873,2.75844,272278.79656411,0
+GYRE.US,D,20211207,000000,2.85607,2.95372,2.80725,2.88048,454510.10790208,0
+GYRE.US,D,20211208,000000,2.9293,3.12459,2.83165,3.02695,363051.36776678,0
+GYRE.US,D,20211209,000000,2.97813,3.05136,2.86828,2.88048,236090.04223146,0
+GYRE.US,D,20211210,000000,2.85607,2.95372,2.66079,2.66079,253414.68123398,0
+GYRE.US,D,20211213,000000,2.68519,2.70961,2.48991,2.61196,372971.52709347,0
+GYRE.US,D,20211214,000000,2.61196,2.63638,2.43865,2.48991,461244.39511597,0
+GYRE.US,D,20211215,000000,2.46549,2.46549,2.36785,2.41692,649885.9580704,0
+GYRE.US,D,20211216,000000,2.4411,2.51431,2.40007,2.46549,330898.92537029,0
+GYRE.US,D,20211217,000000,2.46549,2.9049,2.39349,2.46549,3265526.6990316,0
+GYRE.US,D,20211220,000000,2.3703,2.4411,2.31415,2.42644,322932.81130246,0
+GYRE.US,D,20211221,000000,2.48991,2.48991,2.32684,2.39203,920741.21013251,0
+GYRE.US,D,20211222,000000,2.3559,2.46549,2.34588,2.41668,236839.29774057,0
+GYRE.US,D,20211223,000000,2.39763,2.61196,2.38152,2.58756,513003.2442491,0
+GYRE.US,D,20211227,000000,2.58756,2.58756,2.32416,2.39593,304087.13036156,0
+GYRE.US,D,20211228,000000,2.4411,2.4799,2.2912,2.29707,291687.3408563,0
+GYRE.US,D,20211229,000000,2.30683,2.31903,2.1982,2.2458,255222.48033823,0
+GYRE.US,D,20211230,000000,2.2458,2.29462,2.22139,2.27535,283826.91728673,0
+GYRE.US,D,20211231,000000,2.27022,2.31829,2.19942,2.23116,316552.87401496,0
+GYRE.US,D,20220103,000000,2.27022,2.48991,2.22139,2.4411,253987.78591262,0
+GYRE.US,D,20220104,000000,2.46549,2.46549,2.32294,2.35101,105667.148051,0
+GYRE.US,D,20220105,000000,2.36785,2.36835,2.12374,2.14815,212921.70184164,0
+GYRE.US,D,20220106,000000,2.15328,2.19673,2.07493,2.08884,323431.76877107,0
+GYRE.US,D,20220107,000000,2.09934,2.15206,2.03122,2.04148,124652.520697,0
+GYRE.US,D,20220110,000000,2.02611,2.04685,1.83082,1.92603,229984.16286392,0
+GYRE.US,D,20220111,000000,1.95286,2.07468,1.92871,2.03709,114174.82350924,0
+GYRE.US,D,20220112,000000,2.05051,2.07444,1.9309,1.93602,89346.159129031,0
+GYRE.US,D,20220113,000000,1.95286,2.04051,1.90429,1.93504,696489.73266738,0
+GYRE.US,D,20220114,000000,1.95286,1.99681,1.85523,1.91527,863544.62582832,0
+GYRE.US,D,20220118,000000,1.86304,1.92358,1.71852,1.73365,221761.19630609,0
+GYRE.US,D,20220119,000000,1.80298,1.82593,1.68924,1.73293,92084.690063077,0
+GYRE.US,D,20220120,000000,1.72951,1.74514,1.61112,1.65213,137023.63448566,0
+GYRE.US,D,20220121,000000,1.65994,1.66605,1.53789,1.56229,132176.20942319,0
+GYRE.US,D,20220124,000000,1.52299,1.53789,1.41583,1.53789,309394.59584869,0
+GYRE.US,D,20220125,000000,1.67043,1.83057,1.41583,1.4295,2632639.2961007,0
+GYRE.US,D,20220126,000000,1.42389,1.48712,1.36701,1.39142,479492.39219258,0
+GYRE.US,D,20220127,000000,1.41583,1.45245,1.29744,1.34284,344203.63856042,0
+GYRE.US,D,20220128,000000,1.3426,1.40631,1.29378,1.34553,211059.41887586,0
+GYRE.US,D,20220131,000000,1.39924,1.51348,1.27181,1.41583,470838.06092666,0
+GYRE.US,D,20220201,000000,1.44024,1.52739,1.41583,1.47784,279356.78272394,0
+GYRE.US,D,20220202,000000,1.48907,1.51348,1.37433,1.39215,213761.90033763,0
+GYRE.US,D,20220203,000000,1.41583,1.43292,1.3548,1.37262,66338.812405188,0
+GYRE.US,D,20220204,000000,1.3426,1.37262,1.29378,1.357,134530.48575499,0
+GYRE.US,D,20220207,000000,1.43829,1.45245,1.35725,1.39142,134375.22723232,0
+GYRE.US,D,20220208,000000,1.36701,1.39142,1.27181,1.2989,172320.57403246,0
+GYRE.US,D,20220209,000000,1.30842,1.38313,1.2989,1.34919,218042.36551787,0
+GYRE.US,D,20220210,000000,1.34919,1.47198,1.3011,1.36555,411455.97736545,0
+GYRE.US,D,20220211,000000,1.36555,1.42145,1.23519,1.27278,287011.15078717,0
+GYRE.US,D,20220214,000000,1.24495,1.28401,1.22884,1.24545,136450.93946011,0
+GYRE.US,D,20220215,000000,1.24495,1.31722,1.23275,1.25204,320351.99680965,0
+GYRE.US,D,20220216,000000,1.29012,1.29012,1.22054,1.26204,102560.74863846,0
+GYRE.US,D,20220217,000000,1.29402,1.41583,1.26937,1.34284,733451.50238859,0
+GYRE.US,D,20220218,000000,1.36701,1.45245,1.34748,1.45196,328978.88131825,0
+GYRE.US,D,20220222,000000,1.50444,1.59916,1.46465,1.53789,469867.59274673,0
+GYRE.US,D,20220223,000000,1.56474,1.5867,1.39118,1.39118,260139.1367736,0
+GYRE.US,D,20220224,000000,1.32063,1.53789,1.31867,1.49443,167789.81081173,0
+GYRE.US,D,20220225,000000,1.56229,1.56229,1.43048,1.46148,97844.822219197,0
+GYRE.US,D,20220228,000000,1.45245,1.59598,1.41583,1.58427,181448.87392825,0
+GYRE.US,D,20220301,000000,1.57303,1.6326,1.50358,1.5867,234089.70617298,0
+GYRE.US,D,20220302,000000,1.62333,1.62333,1.49346,1.56157,114261.66996519,0
+GYRE.US,D,20220303,000000,1.52275,1.80151,1.48931,1.76563,452146.81920223,0
+GYRE.US,D,20220304,000000,1.76734,1.80616,1.58964,1.62405,202989.25292213,0
+GYRE.US,D,20220307,000000,1.58964,1.70974,1.5889,1.64383,169566.88593393,0
+GYRE.US,D,20220308,000000,1.61112,1.80592,1.5867,1.77492,285671.99482255,0
+GYRE.US,D,20220309,000000,1.83033,1.83033,1.71706,1.81885,162438.92209661,0
+GYRE.US,D,20220310,000000,1.782,1.782,1.65994,1.72804,144420.7404058,0
+GYRE.US,D,20220311,000000,1.73317,1.76881,1.56231,1.58866,167298.22709881,0
+GYRE.US,D,20220314,000000,1.5867,1.59648,1.42804,1.46465,117581.90829285,0
+GYRE.US,D,20220315,000000,1.46856,1.51518,1.42804,1.44903,367322.00127277,0
+GYRE.US,D,20220316,000000,1.52763,1.6099,1.42926,1.5867,266078.69698493,0
+GYRE.US,D,20220317,000000,1.564,1.68142,1.564,1.62357,136267.82452705,0
+GYRE.US,D,20220318,000000,1.63552,1.68411,1.61112,1.6365,76405.627539561,0
+GYRE.US,D,20220321,000000,1.68459,1.70877,1.56229,1.62576,125372.28118332,0
+GYRE.US,D,20220322,000000,1.63552,1.73073,1.6138,1.73073,138153.45771919,0
+GYRE.US,D,20220323,000000,1.69192,1.75758,1.64944,1.6531,57078.194560002,0
+GYRE.US,D,20220324,000000,1.73317,1.73317,1.64676,1.69095,28735.52593862,0
+GYRE.US,D,20220325,000000,1.70877,1.73317,1.66653,1.67287,33236.384483479,0
+GYRE.US,D,20220328,000000,1.68435,1.68435,1.61259,1.67434,47144.926334306,0
+GYRE.US,D,20220329,000000,1.68435,1.68435,1.5745,1.58719,73839.560558131,0
+GYRE.US,D,20220330,000000,1.61112,1.63552,1.5745,1.61088,37083.436690157,0
+GYRE.US,D,20220331,000000,1.5745,1.6819,1.5745,1.61112,37312.842422852,0
+GYRE.US,D,20220401,000000,1.68142,1.68435,1.61112,1.61136,69324.773808071,0
+GYRE.US,D,20220404,000000,1.69192,1.69192,1.5745,1.63552,74077.569005801,0
+GYRE.US,D,20220405,000000,1.63284,1.63284,1.5352,1.55961,35641.048145837,0
+GYRE.US,D,20220406,000000,1.61014,1.61112,1.51908,1.55106,36348.928692438,0
+GYRE.US,D,20220407,000000,1.53789,1.63552,1.5181,1.61112,64429.419333596,0
+GYRE.US,D,20220408,000000,1.65726,1.65726,1.48907,1.49419,98743.601107645,0
+GYRE.US,D,20220411,000000,1.47173,1.55179,1.39704,1.42242,69134.285119318,0
+GYRE.US,D,20220412,000000,1.41583,1.51348,1.40143,1.40973,147601.28702838,0
+GYRE.US,D,20220413,000000,1.46344,1.46416,1.36726,1.37922,70523.828414499,0
+GYRE.US,D,20220414,000000,1.37898,1.39411,1.32429,1.32429,63656.813598127,0
+GYRE.US,D,20220418,000000,1.3426,1.38727,1.2701,1.27058,30432.71870747,0
+GYRE.US,D,20220419,000000,1.27058,1.33528,1.27058,1.29597,31807.514491264,0
+GYRE.US,D,20220420,000000,1.31819,1.31819,1.22177,1.26937,60457.422933218,0
+GYRE.US,D,20220421,000000,1.26937,1.31307,1.23275,1.27034,56972.913714818,0
+GYRE.US,D,20220422,000000,1.27743,1.5867,1.23324,1.41583,555654.27614114,0
+GYRE.US,D,20220425,000000,1.3697,1.46319,1.3426,1.35945,96030.878318528,0
+GYRE.US,D,20220426,000000,1.36701,1.45977,1.31819,1.31819,50527.022279181,0
+GYRE.US,D,20220427,000000,1.3343,1.34211,1.23299,1.26937,31603.097597309,0
+GYRE.US,D,20220428,000000,1.22054,1.26937,1.15219,1.19613,90779.125652189,0
+GYRE.US,D,20220429,000000,1.24398,1.26937,1.1229,1.16928,63452.806357266,0
+GYRE.US,D,20220502,000000,1.17904,1.20126,1.129,1.15244,61635.994884939,0
+GYRE.US,D,20220503,000000,1.1666,1.20126,1.15244,1.15952,24477.591678563,0
+GYRE.US,D,20220504,000000,1.18393,1.20126,1.16269,1.20126,25776.191986855,0
+GYRE.US,D,20220505,000000,1.19613,1.24326,1.1229,1.15463,72103.041092249,0
+GYRE.US,D,20220506,000000,1.1229,1.20126,1.1229,1.19882,27787.998331972,0
+GYRE.US,D,20220509,000000,1.16903,1.16903,1.06188,1.06188,94758.495808259,0
+GYRE.US,D,20220510,000000,1.08629,1.12266,0.882454,0.892219,272000.64211322,0
+GYRE.US,D,20220511,000000,0.890997,0.97644,0.890997,0.893928,36107.643020014,0
+GYRE.US,D,20220512,000000,0.893439,0.97644,0.854625,0.890997,51992.761049864,0
+GYRE.US,D,20220513,000000,0.918337,0.940066,0.871468,0.87928,53166.417164457,0
+GYRE.US,D,20220516,000000,0.883674,1.02525,0.883674,0.97473,155199.53261772,0
+GYRE.US,D,20220517,000000,0.969112,1.02281,0.905889,0.97644,172597.49952407,0
+GYRE.US,D,20220518,000000,0.952027,0.999133,0.903202,0.903202,24566.076746888,0
+GYRE.US,D,20220519,000000,0.890265,0.98449,0.890265,0.927613,32311.797450099,0
+GYRE.US,D,20220520,000000,1.02501,1.02501,0.904668,0.927613,28769.117492337,0
+GYRE.US,D,20220523,000000,2.31903,3.5884,2.18502,3.10018,98598951.780815,0
+GYRE.US,D,20220524,000000,2.56314,3.36871,2.51431,3.27106,20292230.331696,0
+GYRE.US,D,20220525,000000,3.00255,3.71046,2.9293,3.49075,12607916.62729,0
+GYRE.US,D,20220526,000000,3.53958,3.71046,2.61196,2.70961,4197929.9134468,0
+GYRE.US,D,20220527,000000,2.78284,3.00255,2.61196,3.00255,1939362.0629972,0
+GYRE.US,D,20220531,000000,2.9293,3.24664,2.80725,3.02695,937976.54476055,0
+GYRE.US,D,20220601,000000,3.00255,3.02695,2.78284,2.9049,533854.99639181,0
+GYRE.US,D,20220602,000000,2.80725,3.19782,2.78284,2.97813,902986.4353812,0
+GYRE.US,D,20220603,000000,2.93419,3.05136,2.9049,3.05136,297850.57165701,0
+GYRE.US,D,20220606,000000,3.07576,3.41752,2.75844,2.85607,1476140.272396,0
+GYRE.US,D,20220607,000000,2.78284,3.34429,2.78284,3.29547,1683550.5015097,0
+GYRE.US,D,20220608,000000,3.14901,3.53958,3.12459,3.27106,483062.92856074,0
+GYRE.US,D,20220609,000000,3.12459,3.51517,3.12459,3.49075,899872.25255989,0
+GYRE.US,D,20220610,000000,3.36871,3.51517,3.12459,3.34429,620064.85143241,0
+GYRE.US,D,20220613,000000,3.17341,3.34233,3.05136,3.24664,696808.85242771,0
+GYRE.US,D,20220614,000000,3.27106,3.29107,3.12459,3.24664,201558.74431754,0
+GYRE.US,D,20220615,000000,3.27106,3.36871,3.14901,3.31989,317419.69996208,0
+GYRE.US,D,20220616,000000,3.22224,3.58353,3.10018,3.34429,1158400.6333674,0
+GYRE.US,D,20220617,000000,3.36871,3.93015,3.24664,3.53958,1083105.9850191,0
+GYRE.US,D,20220621,000000,3.63723,3.73486,3.23445,3.29547,379571.44809249,0
+GYRE.US,D,20220622,000000,3.3931,3.8164,3.34429,3.71046,364696.94424578,0
+GYRE.US,D,20220623,000000,3.68605,3.85692,3.66163,3.78369,381468.55157126,0
+GYRE.US,D,20220624,000000,3.78369,3.85692,3.6177,3.68605,267498.55460908,0
+GYRE.US,D,20220627,000000,3.66163,3.95457,3.56398,3.88134,280764.76040836,0
+GYRE.US,D,20220628,000000,3.78369,3.85692,3.53958,3.68605,236976.94118019,0
+GYRE.US,D,20220629,000000,4.19868,4.61367,4.00338,4.17426,10495442.13083,0
+GYRE.US,D,20220630,000000,4.19868,4.39396,4.17426,4.34514,967127.86858964,0
+GYRE.US,D,20220701,000000,4.27191,4.49112,4.27191,4.36954,374948.51292559,0
+GYRE.US,D,20220705,000000,4.34514,4.41837,4.2475,4.32072,239177.59760168,0
+GYRE.US,D,20220706,000000,4.36954,4.44279,4.19623,4.34514,418524.13185102,0
+GYRE.US,D,20220707,000000,4.32072,4.35735,4.2475,4.32072,282443.10913488,0
+GYRE.US,D,20220708,000000,4.32072,4.44279,4.28386,4.41837,229515.92937737,0
+GYRE.US,D,20220711,000000,4.36954,4.41594,4.00338,4.29631,588613.32547993,0
+GYRE.US,D,20220712,000000,4.2475,4.39396,4.19868,4.34514,284507.35107604,0
+GYRE.US,D,20220713,000000,4.22308,4.36954,4.22308,4.32072,126620.90381413,0
+GYRE.US,D,20220714,000000,4.22308,4.32072,4.19868,4.2475,204041.65172087,0
+GYRE.US,D,20220715,000000,4.22308,4.34514,4.19868,4.27191,95796.966401798,0
+GYRE.US,D,20220718,000000,4.34514,4.34514,4.23529,4.32072,98466.265962945,0
+GYRE.US,D,20220719,000000,4.34514,4.36954,4.27191,4.27191,149280.04540799,0
+GYRE.US,D,20220720,000000,4.27191,4.44279,4.27191,4.34514,271312.01526203,0
+GYRE.US,D,20220721,000000,4.27191,4.45498,4.27191,4.32072,148735.20679284,0
+GYRE.US,D,20220722,000000,4.19868,4.34514,4.19868,4.27191,182073.18524365,0
+GYRE.US,D,20220725,000000,4.27191,4.29631,4.10103,4.29631,168016.75862586,0
+GYRE.US,D,20220726,000000,4.2475,4.34514,4.14985,4.29631,51762.536010981,0
+GYRE.US,D,20220727,000000,4.32072,4.36954,4.27191,4.36954,111906.16467412,0
+GYRE.US,D,20220728,000000,4.34514,4.36954,4.22308,4.32072,92876.959147065,0
+GYRE.US,D,20220729,000000,4.2597,4.32072,4.22308,4.27191,76913.187723146,0
+GYRE.US,D,20220801,000000,4.29631,4.32072,4.19868,4.32072,140626.12379516,0
+GYRE.US,D,20220802,000000,4.27191,4.34514,4.22308,4.34514,147673.38597294,0
+GYRE.US,D,20220803,000000,4.34514,4.4794,4.32072,4.44279,240878.06759528,0
+GYRE.US,D,20220804,000000,4.44279,4.4916,4.34514,4.4916,151552.39112096,0
+GYRE.US,D,20220805,000000,4.46719,4.56484,4.44279,4.56484,143134.02003724,0
+GYRE.US,D,20220808,000000,4.61367,4.63807,4.4916,4.54042,163764.96916222,0
+GYRE.US,D,20220809,000000,4.54042,4.60144,4.41837,4.46719,84189.445980521,0
+GYRE.US,D,20220810,000000,4.58925,4.66248,4.49136,4.51602,179903.66245731,0
+GYRE.US,D,20220811,000000,4.4916,4.62586,4.4916,4.54042,67479.286619156,0
+GYRE.US,D,20220812,000000,4.54042,4.7113,4.51602,4.68688,80432.517454549,0
+GYRE.US,D,20220815,000000,4.61367,4.73571,4.61367,4.7113,64260.642258827,0
+GYRE.US,D,20220816,000000,4.63807,4.7113,4.61367,4.61367,72451.24622223,0
+GYRE.US,D,20220817,000000,4.61367,4.7113,4.56484,4.68688,91956.878297718,0
+GYRE.US,D,20220818,000000,4.68688,4.78453,4.58925,4.7113,140263.1711538,0
+GYRE.US,D,20220819,000000,4.76013,4.85776,4.68688,4.85776,164506.44126254,0
+GYRE.US,D,20220822,000000,4.80895,4.8331,4.7113,4.73571,60377.130926775,0
+GYRE.US,D,20220823,000000,4.78453,4.83336,4.7113,4.78453,98227.028555988,0
+GYRE.US,D,20220824,000000,4.80895,4.85776,4.73595,4.85776,90086.402270065,0
+GYRE.US,D,20220825,000000,4.93099,5.10187,4.72351,4.73571,677578.91688456,0
+GYRE.US,D,20220826,000000,4.88218,4.88218,4.54042,4.56484,439972.33889872,0
+GYRE.US,D,20220829,000000,4.63807,4.69861,4.51602,4.56484,369088.42541452,0
+GYRE.US,D,20220830,000000,4.7113,4.80895,4.61367,4.78453,389410.90575964,0
+GYRE.US,D,20220831,000000,4.80895,4.88218,4.73571,4.80895,296440.95536022,0
+GYRE.US,D,20220901,000000,4.83336,4.88218,4.7113,4.80895,274322.96550365,0
+GYRE.US,D,20220902,000000,4.80895,4.85776,4.68688,4.76013,603137.16627809,0
+GYRE.US,D,20220906,000000,4.7113,4.88218,4.68688,4.78453,304929.78677612,0
+GYRE.US,D,20220907,000000,4.7113,4.80895,4.7113,4.73571,133521.10053113,0
+GYRE.US,D,20220908,000000,4.7113,4.83336,4.68688,4.78453,197954.61639566,0
+GYRE.US,D,20220909,000000,4.76013,4.80895,4.7113,4.76013,113802.4488467,0
+GYRE.US,D,20220912,000000,4.76013,4.83336,4.73278,4.73571,105422.99480692,0
+GYRE.US,D,20220913,000000,4.7113,4.78453,4.68688,4.73571,65342.536080341,0
+GYRE.US,D,20220914,000000,4.73571,4.83336,4.7113,4.78453,90217.900913276,0
+GYRE.US,D,20220915,000000,4.85776,4.88218,4.78453,4.80895,117672.03197355,0
+GYRE.US,D,20220916,000000,4.80895,4.83336,4.73571,4.78453,145433.40285441,0
+GYRE.US,D,20220919,000000,4.7113,4.78453,4.68688,4.78453,146413.2930555,0
+GYRE.US,D,20220920,000000,4.73571,4.78453,4.61367,4.73571,176957.02775147,0
+GYRE.US,D,20220921,000000,4.97715,5.24457,4.32435,4.64749,1383325.7915452,0
+GYRE.US,D,20220922,000000,4.64286,4.92142,4.4785,4.82392,193882.01635587,0
+GYRE.US,D,20220923,000000,5.01429,5.10714,4.45714,4.54443,121337.13906938,0
+GYRE.US,D,20220926,000000,4.51564,4.68928,4.36521,4.45714,87978.692748427,0
+GYRE.US,D,20220927,000000,4.42,4.68928,4.40235,4.48965,50488.631022154,0
+GYRE.US,D,20220928,000000,4.45714,4.82857,4.45714,4.81929,52007.954106689,0
+GYRE.US,D,20220929,000000,4.70599,4.82857,4.69021,4.771,21110.492413446,0
+GYRE.US,D,20220930,000000,4.68928,4.75891,4.68,4.68,31373.138618703,0
+GYRE.US,D,20221003,000000,4.65028,5.10714,4.55092,4.83693,76645.477307034,0
+GYRE.US,D,20221004,000000,4.875,5.01429,4.73571,4.83135,86841.354281187,0
+GYRE.US,D,20221005,000000,4.875,5.01336,4.73571,4.83135,69707.508041511,0
+GYRE.US,D,20221006,000000,4.96693,5.2975,4.96693,5.2,71167.600356518,0
+GYRE.US,D,20221007,000000,5.22414,5.27985,4.96785,4.97064,14384.784687445,0
+GYRE.US,D,20221010,000000,5.06257,5.10714,4.82857,4.83043,39312.538658475,0
+GYRE.US,D,20221011,000000,4.875,5.02357,4.82857,4.92049,24866.907816879,0
+GYRE.US,D,20221012,000000,4.95393,5.57143,4.92142,5.52499,100524.4158882,0
+GYRE.US,D,20221013,000000,5.52499,5.57143,5.2938,5.49064,37619.077111531,0
+GYRE.US,D,20221014,000000,5.57143,5.75064,5.35135,5.58628,23904.246273595,0
+GYRE.US,D,20221017,000000,5.75715,5.75715,5.39778,5.434,16246.569312157,0
+GYRE.US,D,20221018,000000,5.38572,5.57143,5.38572,5.50086,12182.046214872,0
+GYRE.US,D,20221019,000000,5.57143,5.57143,5.38572,5.39778,17565.046241839,0
+GYRE.US,D,20221020,000000,5.38572,5.57143,5.33928,5.44885,8797.9231209963,0
+GYRE.US,D,20221021,000000,5.2975,5.57143,5.29285,5.356,9246.6769693981,0
+GYRE.US,D,20221024,000000,5.29285,5.49807,5.2,5.47857,17578.507780368,0
+GYRE.US,D,20221025,000000,5.39871,5.52871,5.38572,5.46093,20143.307793216,0
+GYRE.US,D,20221026,000000,5.43585,5.5705,5.24736,5.29378,9393.2462009016,0
+GYRE.US,D,20221027,000000,5.38942,5.43121,5.24736,5.37735,14164.230840187,0
+GYRE.US,D,20221028,000000,5.38572,5.47857,5.33928,5.39314,17092.815470242,0
+GYRE.US,D,20221031,000000,5.29285,5.43771,4.93071,5.01522,30012.230919578,0
+GYRE.US,D,20221101,000000,5.19256,5.31514,5.10714,5.18235,12238.476984386,0
+GYRE.US,D,20221102,000000,5.2,5.35321,5.01429,5.16285,11101.13851715,0
+GYRE.US,D,20221103,000000,5.2,5.40799,5.16285,5.16378,14473.953918662,0
+GYRE.US,D,20221104,000000,5.18235,5.434,5.18143,5.18143,5419.8307963816,0
+GYRE.US,D,20221107,000000,5.16285,5.2,4.94092,5.08485,39772.923276167,0
+GYRE.US,D,20221108,000000,5.28357,5.3365,4.92142,5.0245,29102.553991944,0
+GYRE.US,D,20221109,000000,5.01429,5.10714,4.99572,5.06071,15466.877000558,0
+GYRE.US,D,20221110,000000,5.10714,5.304,5.01429,5.10714,12611.523140101,0
+GYRE.US,D,20221111,000000,5.17957,5.29099,4.92142,5.16007,24788.184739562,0
+GYRE.US,D,20221114,000000,5.2,5.2,5.01429,5.10714,16234.507773635,0
+GYRE.US,D,20221115,000000,5.10714,5.33743,5.01522,5.15079,17268.246240352,0
+GYRE.US,D,20221116,000000,5.14428,5.25199,5.01429,5.03007,6924.6154193044,0
+GYRE.US,D,20221117,000000,5.29285,5.30121,5.01429,5.12385,12873.000064488,0
+GYRE.US,D,20221118,000000,5.14893,5.29192,5.02821,5.16193,4532.5538688598,0
+GYRE.US,D,20221121,000000,5.16285,5.33928,5.03007,5.10714,23223.200116337,0
+GYRE.US,D,20221122,000000,5.03007,5.29285,5.03007,5.10807,8210.0308103588,0
+GYRE.US,D,20221123,000000,5.10714,5.20929,5.01429,5.15356,8479.0461963219,0
+GYRE.US,D,20221125,000000,5.1805,5.20836,5.06071,5.10714,1112.4615440344,0
+GYRE.US,D,20221128,000000,5.10714,5.2065,5.02728,5.10807,7600.2769611507,0
+GYRE.US,D,20221129,000000,5.10807,5.2,5.01429,5.10714,5632.0923359064,0
+GYRE.US,D,20221130,000000,5.10714,5.19628,5.09785,5.17771,5009.5231020184,0
+GYRE.US,D,20221201,000000,5.10714,5.19814,5.07093,5.10714,8311.6923493298,0
+GYRE.US,D,20221202,000000,5.10714,5.18328,5.10714,5.10714,14620.20007324,0
+GYRE.US,D,20221205,000000,5.06071,5.19814,5.06071,5.10714,33405.615551961,0
+GYRE.US,D,20221206,000000,5.10714,5.2,4.83786,4.98828,21980.646263959,0
+GYRE.US,D,20221207,000000,4.93164,5.06082,4.82857,4.93999,6289.769262278,0
+GYRE.US,D,20221208,000000,5.01429,5.10528,4.76821,4.83507,63199.984931987,0
+GYRE.US,D,20221209,000000,4.83507,5.01429,4.65678,4.732,54948.38489065,0
+GYRE.US,D,20221212,000000,4.74499,4.83786,4.69764,4.73571,20221.277024376,0
+GYRE.US,D,20221213,000000,4.73571,4.8894,4.46643,4.66422,33217.907858714,0
+GYRE.US,D,20221214,000000,4.65214,4.83228,4.55371,4.56856,78030.185006278,0
+GYRE.US,D,20221215,000000,4.56856,4.82856,4.55092,4.55092,29145.41553062,0
+GYRE.US,D,20221216,000000,4.45807,4.64286,4.45807,4.62429,21698.061647158,0
+GYRE.US,D,20221219,000000,4.57321,4.73478,4.54999,4.55928,12521.061601186,0
+GYRE.US,D,20221220,000000,4.55928,4.75614,4.54999,4.60572,101250.26204568,0
+GYRE.US,D,20221221,000000,4.85178,4.85178,4.59643,4.64286,77747.169620243,0
+GYRE.US,D,20221222,000000,4.60572,4.73571,4.53421,4.53421,38899.861733331,0
+GYRE.US,D,20221223,000000,4.64286,4.73571,4.54999,4.67071,30037.861688937,0
+GYRE.US,D,20221227,000000,5.01429,5.10714,4.65214,4.75707,153380.12384529,0
+GYRE.US,D,20221228,000000,4.82857,5.01429,4.73571,4.82857,158765.81617996,0
+GYRE.US,D,20221229,000000,5.01429,5.38665,4.92142,5.06071,176605.6931924,0
+GYRE.US,D,20221230,000000,5.36157,5.57143,4.60107,4.89822,202093.23178162,0
+GYRE.US,D,20230103,000000,5.25664,5.47857,5.01429,5.43214,73866.58498542,0
+GYRE.US,D,20230104,000000,5.51571,5.66428,5.2,5.57143,111735.50825205,0
+GYRE.US,D,20230105,000000,5.57143,5.61786,5.47857,5.57143,25413.015511922,0
+GYRE.US,D,20230106,000000,5.57143,6.03571,5.52685,5.94285,108609.09285177,0
+GYRE.US,D,20230109,000000,5.89642,6.03571,5.8045,5.84907,50557.231022498,0
+GYRE.US,D,20230110,000000,5.94285,5.94285,5.60022,5.63178,111692.00055953,0
+GYRE.US,D,20230111,000000,5.57143,5.85,5.57143,5.73856,66723.784949639,0
+GYRE.US,D,20230112,000000,5.66428,5.94285,5.66428,5.85,104984.49283362,0
+GYRE.US,D,20230113,000000,4.1295,4.35,2.925,3.9375,1203286.0726831,0
+GYRE.US,D,20230117,000000,4.05,4.185,3.795,3.8205,178151.66755743,0
+GYRE.US,D,20230118,000000,3.9,3.975,3.75,3.7515,89133.867112336,0
+GYRE.US,D,20230119,000000,3.9,3.9225,3.6,3.747,43204.800216024,0
+GYRE.US,D,20230120,000000,3.9,4.122,3.75,3.999,86126.00043063,0
+GYRE.US,D,20230123,000000,4.05,4.2465,3.9,4.05,101042.86717188,0
+GYRE.US,D,20230124,000000,4.17,4.8,4.1085,4.455,107455.26720394,0
+GYRE.US,D,20230125,000000,4.8,4.8,4.5,4.5,53093.666932135,0
+GYRE.US,D,20230126,000000,4.575,4.8,4.5,4.5615,26785.600133928,0
+GYRE.US,D,20230127,000000,4.677,4.8,4.35,4.425,38531.933525993,0
+GYRE.US,D,20230130,000000,4.5,4.575,4.2,4.23,25634.733461507,0
+GYRE.US,D,20230131,000000,4.2,4.344,4.2,4.2225,11534.200057671,0
+GYRE.US,D,20230201,000000,4.2,4.302,4.2,4.23,9623.266714783,0
+GYRE.US,D,20230202,000000,4.4265,4.8,4.4265,4.566,122762.53394715,0
+GYRE.US,D,20230203,000000,4.5,4.65,4.311,4.3725,76675.067050042,0
+GYRE.US,D,20230206,000000,4.62,4.65,4.0725,4.275,64773.133657199,0
+GYRE.US,D,20230207,000000,4.275,4.335,4.1865,4.263,13771.33340219,0
+GYRE.US,D,20230208,000000,4.1055,4.275,3.795,4.047,48725.866910296,0
+GYRE.US,D,20230209,000000,4.05,4.125,3.9,3.939,10622.533386446,0
+GYRE.US,D,20230210,000000,3.9405,3.9405,3.675,3.75,23080.66678207,0
+GYRE.US,D,20230213,000000,3.75,3.996,3.75,3.9045,18107.200090536,0
+GYRE.US,D,20230214,000000,4.05,4.227,3.93,4.0425,16665.200083326,0
+GYRE.US,D,20230215,000000,4.05,4.2,3.888,4.035,15510.466744219,0
+GYRE.US,D,20230216,000000,3.9,4.071,3.825,3.936,3470.866684021,0
+GYRE.US,D,20230217,000000,3.9,4.04398,3.6465,3.7695,28047.133473569,0
+GYRE.US,D,20230221,000000,3.75,3.8985,3.6495,3.735,12409.733395382,0
+GYRE.US,D,20230222,000000,3.75,3.75,3.6015,3.6015,9473.466714034,0
+GYRE.US,D,20230223,000000,3.585,3.639,3.555,3.6,14052.333403595,0
+GYRE.US,D,20230224,000000,3.6,3.75,3.45,3.6045,9394.00004697,0
+GYRE.US,D,20230227,000000,3.75,3.783,3.6,3.6,58514.200292571,0
+GYRE.US,D,20230228,000000,5.13,5.232,4.05,4.455,2380457.878569,0
+GYRE.US,D,20230301,000000,3.975,3.975,3.615,3.699,220508.80110254,0
+GYRE.US,D,20230302,000000,3.6975,3.8835,3.54,3.654,77079.867052066,0
+GYRE.US,D,20230303,000000,3.6,3.714,3.42,3.5505,60438.933635528,0
+GYRE.US,D,20230306,000000,3.6,3.8835,3.465,3.6,88333.600441668,0
+GYRE.US,D,20230307,000000,3.72,3.7245,3.51,3.66,80939.33373803,0
+GYRE.US,D,20230308,000000,3.6,3.6,3.267,3.5175,47817.33357242,0
+GYRE.US,D,20230309,000000,3.6,3.6,3.1665,3.285,32003.866826686,0
+GYRE.US,D,20230310,000000,3.3,3.45,2.928,2.9715,48410.600242053,0
+GYRE.US,D,20230313,000000,3.06,3.3,2.865,3.1515,28799.200143996,0
+GYRE.US,D,20230314,000000,3.1545,3.3,3.015,3.15,16339.133415029,0
+GYRE.US,D,20230315,000000,3.15,3.297,3.105,3.237,20070.66676702,0
+GYRE.US,D,20230316,000000,3.1875,3.3,3,3,20401.200102006,0
+GYRE.US,D,20230317,000000,3.1275,3.1425,2.934,2.934,23147.866782406,0
+GYRE.US,D,20230320,000000,3,3.22348,2.8305,2.8305,34843.066840882,0
+GYRE.US,D,20230321,000000,2.9925,3,2.8575,2.8575,24303.866788186,0
+GYRE.US,D,20230322,000000,2.9565,3.075,2.952,3.0585,19811.133432389,0
+GYRE.US,D,20230323,000000,3,3.225,3,3.015,42288.533544776,0
+GYRE.US,D,20230324,000000,3.12,3.12,2.85,3.12,14453.533405601,0
+GYRE.US,D,20230327,000000,3,3.09,2.895,3,20073.733433702,0
+GYRE.US,D,20230328,000000,3,3.0735,2.85,2.85,17592.266754628,0
+GYRE.US,D,20230329,000000,3,3,2.85,2.985,6933.666701335,0
+GYRE.US,D,20230330,000000,2.985,3.12,2.985,3.069,11278.800056394,0
+GYRE.US,D,20230331,000000,3.12,3.1725,3,3.105,20350.133435084,0
+GYRE.US,D,20230403,000000,3.3,3.3,3,3.15,15653.133411599,0
+GYRE.US,D,20230404,000000,3.3,3.3,3.15,3.1575,6615.466699744,0
+GYRE.US,D,20230405,000000,3.24,3.297,3,3.141,9121.733378942,0
+GYRE.US,D,20230406,000000,3.15,3.225,3,3.1395,10788.733387277,0
+GYRE.US,D,20230410,000000,3.138,3.195,3,3.0795,18790.00009395,0
+GYRE.US,D,20230411,000000,3.15,3.29848,3.0825,3.2055,10844.800054224,0
+GYRE.US,D,20230412,000000,3.3,3.336,3.15,3.1995,11708.733391877,0
+GYRE.US,D,20230413,000000,3.3,3.3285,3.09,3.2955,12887.533397771,0
+GYRE.US,D,20230414,000000,3.3,3.3,3.09,3.15,17422.733420447,0
+GYRE.US,D,20230417,000000,3.279,3.675,3.15,3.45,78608.333726375,0
+GYRE.US,D,20230418,000000,3.45,3.6,3.4095,3.525,11887.066726102,0
+GYRE.US,D,20230419,000000,3.45,3.57,3.408,3.555,10860.266720968,0
+GYRE.US,D,20230420,000000,3.6,3.6,3.45,3.585,6293.733364802,0
+GYRE.US,D,20230421,000000,3.45,3.705,3.45,3.6,14380.66673857,0
+GYRE.US,D,20230424,000000,3.6,3.6345,3.465,3.555,4471.800022359,0
+GYRE.US,D,20230425,000000,3.6,3.636,3.495,3.495,12262.866727981,0
+GYRE.US,D,20230426,000000,3.465,3.576,3.45,3.45,5762.933362148,0
+GYRE.US,D,20230427,000000,3.45,3.48598,3.3,3.39,8424.066708787,0
+GYRE.US,D,20230428,000000,3.3,3.59551,3.15,3.18,12708.466730209,0
+GYRE.US,D,20230501,000000,3.3,3.3,3,3.0135,9064.733378657,0
+GYRE.US,D,20230502,000000,3.15,3.225,3.0345,3.1845,3237.933349523,0
+GYRE.US,D,20230503,000000,3.15,3.3,3.15,3.1665,10604.533386356,0
+GYRE.US,D,20230504,000000,3.15,3.537,3.15,3.225,10927.33338797,0
+GYRE.US,D,20230505,000000,3.15,3.3,3.15,3.159,1956.66667645,0
+GYRE.US,D,20230508,000000,3.3,3.3,3.135,3.15,8539.000042695,0
+GYRE.US,D,20230509,000000,3.3,3.507,3.15,3.1665,13969.133403179,0
+GYRE.US,D,20230510,000000,3.3,3.45,3.3,3.3,8048.866706911,0
+GYRE.US,D,20230511,000000,3.3,3.5925,3.3,3.3885,24329.866788316,0
+GYRE.US,D,20230512,000000,3.3,3.5055,3.3,3.315,5152.866692431,0
+GYRE.US,D,20230515,000000,3.315,3.45,3.3,3.3,6509.33336588,0
+GYRE.US,D,20230516,000000,3.5745,3.5745,3.375,3.45,10129.800050649,0
+GYRE.US,D,20230517,000000,3.45,3.5745,3.45,3.45,5105.466692194,0
+GYRE.US,D,20230518,000000,3.3,3.5925,3.3,3.405,11748.800058744,0
+GYRE.US,D,20230519,000000,3.54,3.54,3.45,3.48,3816.133352414,0
+GYRE.US,D,20230522,000000,3.6,3.6,3.45,3.525,4461.600022308,0
+GYRE.US,D,20230523,000000,3.6,3.6,3.3285,3.45,28352.466808429,0
+GYRE.US,D,20230524,000000,3.44998,3.45,3.3285,3.4485,2663.600013318,0
+GYRE.US,D,20230525,000000,3.6,3.6,3.3045,3.3045,7703.933371853,0
+GYRE.US,D,20230526,000000,3.525,3.525,3.315,3.3825,3351.800016759,0
+GYRE.US,D,20230530,000000,3.45,3.525,3.3825,3.4605,22210.533444386,0
+GYRE.US,D,20230531,000000,3.6,3.6,3.3,3.3,14242.866737881,0
+GYRE.US,D,20230601,000000,3.6,3.6,3.15,3.1905,20609.666769715,0
+GYRE.US,D,20230602,000000,3.3,3.6,3.3,3.465,23393.733450302,0
+GYRE.US,D,20230605,000000,3.75,3.75,3.4665,3.6,11576.66672455,0
+GYRE.US,D,20230606,000000,3.75,3.75,3.4515,3.504,6885.066701092,0
+GYRE.US,D,20230607,000000,3.528,3.738,3.528,3.603,6463.133365649,0
+GYRE.US,D,20230608,000000,3.75,3.75,3.363,3.369,13282.266733078,0
+GYRE.US,D,20230609,000000,3.45,3.5985,3.309,3.4005,4258.866687961,0
+GYRE.US,D,20230612,000000,3.6,3.6,3.3315,3.387,8080.466707069,0
+GYRE.US,D,20230613,000000,3.6,3.6,3.405,3.4365,8114.466707239,0
+GYRE.US,D,20230614,000000,3.6,3.6,3.42,3.45,13427.533400471,0
+GYRE.US,D,20230615,000000,3.6,3.9,3.6,3.723,22251.066777922,0
+GYRE.US,D,20230616,000000,4.05,4.158,3.9,3.9,39706.200198531,0
+GYRE.US,D,20230620,000000,4.335,4.4655,4.05,4.3725,75593.200377966,0
+GYRE.US,D,20230621,000000,4.65,7.47,4.5,5.235,1077788.1387223,0
+GYRE.US,D,20230622,000000,5.25,5.5335,4.65,4.77,112409.33389538,0
+GYRE.US,D,20230623,000000,4.5,4.7685,4.35,4.446,51141.666922375,0
+GYRE.US,D,20230626,000000,4.5015,4.9575,4.35,4.6815,22755.133447109,0
+GYRE.US,D,20230627,000000,4.683,5.1,4.683,4.902,35302.66684318,0
+GYRE.US,D,20230628,000000,5.1,5.265,4.9755,5.1375,28392.533475296,0
+GYRE.US,D,20230629,000000,5.25,5.4,5.025,5.07,17214.400086072,0
+GYRE.US,D,20230630,000000,5.25,5.4,5.157,5.274,15407.200077036,0
+GYRE.US,D,20230703,000000,5.52,5.55,5.1015,5.25,16656.600083283,0
+GYRE.US,D,20230705,000000,5.25,5.4,4.95,5.07,24084.333453755,0
+GYRE.US,D,20230706,000000,5.028,5.2335,4.8,5.1,15381.466743574,0
+GYRE.US,D,20230707,000000,5.205,5.37,5.1,5.2515,13357.733400122,0
+GYRE.US,D,20230710,000000,5.4,5.517,5.253,5.3265,14191.533404291,0
+GYRE.US,D,20230711,000000,5.145,5.385,5.145,5.319,12117.600060588,0
+GYRE.US,D,20230712,000000,5.145,5.25,5.1,5.1315,11257.466722954,0
+GYRE.US,D,20230713,000000,5.25,5.385,5.25,5.2515,8895.533377811,0
+GYRE.US,D,20230714,000000,5.31,5.775,5.2845,5.7,23862.333452645,0
+GYRE.US,D,20230717,000000,5.91,6.15,5.8515,6.1365,34322.933504948,0
+GYRE.US,D,20230718,000000,6.555,6.9,6.3,6.675,52686.800263434,0
+GYRE.US,D,20230719,000000,6.855,7.2,5.343,5.5275,78443.733725552,0
+GYRE.US,D,20230720,000000,5.8305,6.225,5.8305,6.168,25434.133460504,0
+GYRE.US,D,20230721,000000,6.3,6.9,6.15,6.495,38185.600190928,0
+GYRE.US,D,20230724,000000,6.45,6.6,6.024,6.0825,20805.066770692,0
+GYRE.US,D,20230725,000000,6.135,6.15,5.3685,5.412,44197.000220985,0
+GYRE.US,D,20230726,000000,5.4,5.55,5.3805,5.475,7090.333368785,0
+GYRE.US,D,20230727,000000,5.4015,5.55,5.4,5.4225,9038.400045192,0
+GYRE.US,D,20230728,000000,5.55,5.751,5.55,5.6235,10156.66671745,0
+GYRE.US,D,20230731,000000,5.7,5.84998,5.55,5.685,8957.400044787,0
+GYRE.US,D,20230801,000000,5.7,5.835,5.415,5.415,11528.533390976,0
+GYRE.US,D,20230802,000000,5.445,5.445,5.1495,5.25,10034.866716841,0
+GYRE.US,D,20230803,000000,5.25,5.55,5.25,5.4,9737.266715353,0
+GYRE.US,D,20230804,000000,5.685,5.76,4.953,4.9785,21403.733440352,0
+GYRE.US,D,20230807,000000,5.157,5.5575,4.95,5.25,9694.00004847,0
+GYRE.US,D,20230808,000000,5.16,5.34,4.95,5.1,6646.533366566,0
+GYRE.US,D,20230809,000000,4.965,5.4,4.95,5.13,7933.533373001,0
+GYRE.US,D,20230810,000000,5.115,5.25,4.8735,5.097,12121.466727274,0
+GYRE.US,D,20230811,000000,5.1,5.16,4.8,5.034,5847.466695904,0
+GYRE.US,D,20230814,000000,5.1,5.54848,4.95,5.2365,10571.200052856,0
+GYRE.US,D,20230815,000000,5.472,5.7,5.4,5.55,21977.066776552,0
+GYRE.US,D,20230816,000000,5.7,6.7275,5.7,6.585,64505.733655862,0
+GYRE.US,D,20230817,000000,7.1115,8.0205,6.75,7.2,86497.800432489,0
+GYRE.US,D,20230818,000000,7.5,8.3985,7.323,8.133,80313.000401565,0
+GYRE.US,D,20230821,000000,8.835,9.075,7.95,8.1315,119569.06726451,0
+GYRE.US,D,20230822,000000,8.8725,9,8.4,8.7,40756.266870448,0
+GYRE.US,D,20230823,000000,9.15,11.1,8.97,9.72,109354.40054677,0
+GYRE.US,D,20230824,000000,10.275,10.275,7.725,7.8,64246.533654566,0
+GYRE.US,D,20230825,000000,8.985,9.195,8.1015,8.871,64102.133653844,0
+GYRE.US,D,20230828,000000,9.246,9.9,8.4,8.7105,59350.800296754,0
+GYRE.US,D,20230829,000000,9.225,9.2385,8.55,8.76,25902.600129513,0
+GYRE.US,D,20230830,000000,8.415,9,8.4,8.403,20264.400101322,0
+GYRE.US,D,20230831,000000,8.55,8.85,8.25,8.3955,16990.533418286,0
+GYRE.US,D,20230901,000000,8.265,8.265,6.303,6.8205,77536.933721018,0
+GYRE.US,D,20230905,000000,7.662,8.5425,7.5,8.235,36148.933514078,0
+GYRE.US,D,20230906,000000,8.1255,8.55,7.5,8.085,31555.133491109,0
+GYRE.US,D,20230907,000000,8.085,8.205,7.65,7.9005,7288.66670311,0
+GYRE.US,D,20230908,000000,7.65,7.8,7.05,7.347,24794.200123971,0
+GYRE.US,D,20230911,000000,7.2,7.5,6.9,7.02,13753.466735434,0
+GYRE.US,D,20230912,000000,7.05,7.32,7.05,7.26,4935.466691344,0
+GYRE.US,D,20230913,000000,7.563,7.8,7.2015,7.7115,11525.800057629,0
+GYRE.US,D,20230914,000000,7.8,8.4,7.8,8.3685,20266.400101332,0
+GYRE.US,D,20230915,000000,8.4,8.475,8.25,8.25,7785.933372263,0
+GYRE.US,D,20230918,000000,8.25,8.25,7.2,7.518,13403.866733686,0
+GYRE.US,D,20230919,000000,7.35,8.4,7.35,8.25,10979.533388231,0
+GYRE.US,D,20230920,000000,7.965,8.256,7.8015,8.22,13165.800065829,0
+GYRE.US,D,20230921,000000,7.959,7.959,7.05,7.41,24996.533458316,0
+GYRE.US,D,20230922,000000,7.5,7.7985,7.35,7.368,7003.200035016,0
+GYRE.US,D,20230925,000000,7.5,7.635,7.5,7.5,6690.533366786,0
+GYRE.US,D,20230926,000000,7.65,7.725,7.35,7.548,3640.200018201,0
+GYRE.US,D,20230927,000000,7.65,7.65,7.35,7.443,6146.866697401,0
+GYRE.US,D,20230928,000000,7.5,7.647,7.35,7.35,6052.866696931,0
+GYRE.US,D,20230929,000000,7.5,7.5,7.08,7.2345,7967.200039836,0
+GYRE.US,D,20231002,000000,7.35,7.3515,7.2,7.3485,8178.933374228,0
+GYRE.US,D,20231003,000000,7.2,7.3485,6.7275,6.7935,10204.66671769,0
+GYRE.US,D,20231004,000000,6.9,6.9,6.4515,6.735,14188.733404277,0
+GYRE.US,D,20231005,000000,6.666,6.97425,6.45,6.45,5194.266692638,0
+GYRE.US,D,20231006,000000,6.585,6.75,6.396,6.615,7165.066702492,0
+GYRE.US,D,20231009,000000,6.75,6.75,6.45,6.513,3378.733350227,0
+GYRE.US,D,20231010,000000,6.75,6.75,6.48,6.6315,4012.400020062,0
+GYRE.US,D,20231011,000000,6.6,6.747,6.405,6.405,6363.33336515,0
+GYRE.US,D,20231012,000000,6.45,6.525,5.895,6.15,9748.333382075,0
+GYRE.US,D,20231013,000000,5.01,5.56501,4.8,5.067,60933.333638,0
+GYRE.US,D,20231016,000000,5.25,6.3,5.25,6.3,26626.466799799,0
+GYRE.US,D,20231017,000000,6.45,6.6,6.21,6.3,9304.066713187,0
+GYRE.US,D,20231018,000000,6.4485,6.6,6.1515,6.3015,4955.666691445,0
+GYRE.US,D,20231019,000000,6.315,6.4485,6,6.015,3779.400018897,0
+GYRE.US,D,20231020,000000,7.197,8.82,6.75,7.5,193126.13429896,0
+GYRE.US,D,20231023,000000,7.05,7.5,6.909,6.99,20208.400101042,0
+GYRE.US,D,20231024,000000,6.75,7.35,5.58,6.468,28218.00014109,0
+GYRE.US,D,20231025,000000,6.5565,8.325,6.45,7.95,28675.000143375,0
+GYRE.US,D,20231026,000000,8.1,8.7,7.5,8.085,23683.400118417,0
+GYRE.US,D,20231027,000000,7.95,8.7,7.875,7.878,13374.266733538,0
+GYRE.US,D,20231030,000000,8.499,8.694,7.2,7.6695,32248.200161241,0
+GYRE.US,D,20231031,000000,7,7.35,5.88,6.73,37800,0
+GYRE.US,D,20231101,000000,6.9,7.73,6.29,6.29,49400,0
+GYRE.US,D,20231102,000000,6.15,6.68,6.0308,6.35,31000,0
+GYRE.US,D,20231103,000000,6.4,6.55,6.32,6.46,12000,0
+GYRE.US,D,20231106,000000,6.73,7.35,6.7,7.23,36700,0
+GYRE.US,D,20231107,000000,7.45,8.18,7.45,8.05,29800,0
+GYRE.US,D,20231108,000000,8.19,9.35,8.19,9.2,61200,0
+GYRE.US,D,20231109,000000,9.57,10.27,8.5,8.74,75500,0
+GYRE.US,D,20231110,000000,9.51,9.51,8.325,8.7,31800,0
+GYRE.US,D,20231113,000000,9,9.3,8.7,9,21500,0
+GYRE.US,D,20231114,000000,9.2,9.5,8.99,9.5,25200,0
+GYRE.US,D,20231115,000000,9.5,12.9,9.5,12.37,84900,0
+GYRE.US,D,20231116,000000,12.6,13.87,12.6,12.97,147800,0
+GYRE.US,D,20231117,000000,13,14.71,13,14.71,100000,0
+GYRE.US,D,20231120,000000,15.7,17.4113,14.25,14.68,207200,0
+GYRE.US,D,20231121,000000,14.68,14.68,11.85,12.73,145700,0
+GYRE.US,D,20231122,000000,13.24,16.58,13.12,16.11,211900,0
+GYRE.US,D,20231124,000000,17.21,19.9553,16.95,19.41,268532,0
+GYRE.US,D,20231127,000000,19.8,20.95,17.58,20.93,164421,0
+GYRE.US,D,20231128,000000,21.4,26.55,21.01,24.21,370633,0
+GYRE.US,D,20231129,000000,26,27.3889,24.05,26.3,188205,0
+GYRE.US,D,20231130,000000,26.03,26.03,21.4787,23.52,255106,0
+GYRE.US,D,20231201,000000,22.52,25.09,21.7,23.4,98188,0
+GYRE.US,D,20231204,000000,24.43,25.8381,16.06,16.06,391017,0
+GYRE.US,D,20231205,000000,18,19.4332,17.4,17.68,162370,0
+GYRE.US,D,20231206,000000,18.44,19.42,18.12,18.5,70289,0
+GYRE.US,D,20231207,000000,18.5,19.09,15.1952,18.28,199375,0
+GYRE.US,D,20231208,000000,19,20.96,18.035,20.77,80672,0
+GYRE.US,D,20231211,000000,21,22.2001,19.58,21.34,81457,0
+GYRE.US,D,20231212,000000,21.38,21.72,19.685,20.13,52032,0
+GYRE.US,D,20231213,000000,19.9,21.6,19.9,21.34,52938,0
+GYRE.US,D,20231214,000000,22.2,22.78,21.03,22.31,61547,0
+GYRE.US,D,20231215,000000,22.79,24.62,21.5401,24.52,643790,0
+GYRE.US,D,20231218,000000,23.99,25.84,23.21,24.86,103319,0
+GYRE.US,D,20231219,000000,25.51,25.89,24.2669,25.89,56107,0
+GYRE.US,D,20231220,000000,25.89,29.3,25.1178,28.7,121817,0
+GYRE.US,D,20231221,000000,29.64,30.4,27.77,28.93,127966,0
+GYRE.US,D,20231222,000000,28.71,29.97,27.67,29.68,45042,0
+GYRE.US,D,20231226,000000,30.39,30.39,26.39,26.67,97801,0
+GYRE.US,D,20231227,000000,27.58,28.7931,25.68,26.34,79749,0
+GYRE.US,D,20231228,000000,26.86,27.0744,25.561,26.27,36518,0
+GYRE.US,D,20231229,000000,26.03,27.06,25.69,25.69,41180,0
+GYRE.US,D,20240102,000000,25.51,27.45,22.51,23.79,87795,0
+GYRE.US,D,20240103,000000,23.64,25.09,23.27,24.7,53002,0
+GYRE.US,D,20240104,000000,24.58,26.27,24.1,24.14,93599,0
+GYRE.US,D,20240105,000000,23.72,24.32,21.61,23.69,141402,0
+GYRE.US,D,20240108,000000,22.32,24.48,21.81,22.02,133328,0
+GYRE.US,D,20240109,000000,22.6,24.27,22,23.32,89039,0
+GYRE.US,D,20240110,000000,23.5,24.17,22.75,24.1,81841,0
+GYRE.US,D,20240111,000000,24.69,26.49,24.41,26.36,66316,0
+GYRE.US,D,20240112,000000,27.09,27.1,22.2,22.51,72513,0
+GYRE.US,D,20240116,000000,22.68,23.49,22,23.13,131776,0
+GYRE.US,D,20240117,000000,23.13,24.55,22.3667,23.11,77053,0
+GYRE.US,D,20240118,000000,23.1,23.5,20.51,20.81,129551,0
+GYRE.US,D,20240119,000000,20.42,21.305,18.4906,18.695,89494,0
+GYRE.US,D,20240122,000000,19,20.69,18.84,19.3,79938,0
+GYRE.US,D,20240123,000000,19.3,20,15.57,16.16,137206,0
+GYRE.US,D,20240124,000000,16.93,17.055,13.511,14.3,142194,0
+GYRE.US,D,20240125,000000,14.5,15.61,14.5,15.31,67173,0
+GYRE.US,D,20240126,000000,15,16.045,14.91,14.93,87368,0
+GYRE.US,D,20240129,000000,14.68,15.605,14.42,15.41,83888,0
+GYRE.US,D,20240130,000000,15.03,15.75,14.17,14.28,43100,0
+GYRE.US,D,20240131,000000,14.5,14.765,12.2101,12.37,92517,0
+GYRE.US,D,20240201,000000,12.46,13.5,12.07,12.19,85931,0
+GYRE.US,D,20240202,000000,12.3,12.8548,10.93,11.5,79781,0
+GYRE.US,D,20240205,000000,12.29,13.29,11.5,13.29,62081,0
+GYRE.US,D,20240206,000000,13.5,14.25,10.81,11.38,167923,0
+GYRE.US,D,20240207,000000,11.31,12.5,11.122,11.96,124211,0
+GYRE.US,D,20240208,000000,12.02,13,11.6,12.31,68162,0
+GYRE.US,D,20240209,000000,12.21,13.065,11.905,11.96,73212,0
+GYRE.US,D,20240212,000000,12,12.78,11.35,11.41,46118,0
+GYRE.US,D,20240213,000000,11.68,11.73,10.41,10.56,97121,0
+GYRE.US,D,20240214,000000,11.14,15.65,10.9,14.77,161464,0
+GYRE.US,D,20240215,000000,15.79,16.2304,14.305,15.97,129989,0
+GYRE.US,D,20240216,000000,16.71,18.5,15.33,15.38,120645,0
+GYRE.US,D,20240220,000000,15.97,16.59,14.2946,15.14,78381,0
+GYRE.US,D,20240221,000000,14.54,15.3,13.55,14.13,43983,0
+GYRE.US,D,20240222,000000,14.36,16.4742,14.07,16,63118,0
+GYRE.US,D,20240223,000000,16,24.07,15.75,22.03,378718,0
+GYRE.US,D,20240226,000000,23,25.05,22,25.05,132295,0
+GYRE.US,D,20240227,000000,25.05,26.37,22.37,22.72,82546,0
+GYRE.US,D,20240228,000000,22.01,25.94,22.01,24.79,96305,0
+GYRE.US,D,20240229,000000,21.81,22.9049,18.14,18.14,171268,0
+GYRE.US,D,20240301,000000,18.17,20.93,16.5,20.58,71960,0
+GYRE.US,D,20240304,000000,21.45,21.83,19.69,21.55,54140,0
+GYRE.US,D,20240305,000000,22,22,20.2,20.42,33747,0
+GYRE.US,D,20240306,000000,20.65,20.98,19.89,20.68,17285,0
+GYRE.US,D,20240307,000000,20.05,21.165,19.51,19.52,41817,0
+GYRE.US,D,20240308,000000,19.22,20.0908,16.58,17.24,69046,0
+GYRE.US,D,20240311,000000,16.76,17.96,16.315,16.33,30482,0
+GYRE.US,D,20240312,000000,16.25,17.96,16.25,17.65,14879,0
+GYRE.US,D,20240313,000000,17.35,19.35,17.35,19.01,42173,0
+GYRE.US,D,20240314,000000,19.03,19.85,18.2099,18.82,41370,0
+GYRE.US,D,20240315,000000,19.96,19.96,15.91,16.76,77089,0
+GYRE.US,D,20240318,000000,17,18.38,16.7,18.15,37665,0
+GYRE.US,D,20240319,000000,18.18,18.68,17.7,18.22,74429,0
+GYRE.US,D,20240320,000000,17.8,18.55,17.44,17.86,55604,0
+GYRE.US,D,20240321,000000,17.99,18.2,17.285,17.81,37031,0
+GYRE.US,D,20240322,000000,17.44,18.18,17.13,17.59,26356,0
+GYRE.US,D,20240325,000000,17.12,17.94,16.15,16.18,39744,0
+GYRE.US,D,20240326,000000,16.47,17.77,16.4501,16.79,68093,0
+GYRE.US,D,20240327,000000,16.21,17.93,16.21,17.53,71488,0
+GYRE.US,D,20240328,000000,17.58,18.33,17.07,17.48,72408,0
+GYRE.US,D,20240401,000000,17.48,17.49,15.801,15.85,70772,0
+GYRE.US,D,20240402,000000,15.76,17,15.5646,16.99,53612,0
+GYRE.US,D,20240403,000000,16.54,17.18,16.13,17.16,60581,0
+GYRE.US,D,20240404,000000,16.57,17.33,16.21,16.98,76705,0
+GYRE.US,D,20240405,000000,17,17.12,16.6501,16.95,59958,0
+GYRE.US,D,20240408,000000,16.69,17.09,16.68,16.86,62248,0
+GYRE.US,D,20240409,000000,16.87,17.05,16.6121,17,51769,0
+GYRE.US,D,20240410,000000,16.88,17,13.3241,13.88,221998,0
+GYRE.US,D,20240411,000000,15.75,17,14.2482,16.45,120538,0
+GYRE.US,D,20240412,000000,16.63,17.05,15.78,16.81,62603,0
+GYRE.US,D,20240415,000000,16.7899,16.7899,16.0031,16.48,48999,0
+GYRE.US,D,20240416,000000,16.26,16.26,15.7,16,55515,0
+GYRE.US,D,20240417,000000,16,16.42,15.2558,15.84,42070,0
+GYRE.US,D,20240418,000000,15.51,15.945,15.1,15.41,38055,0
+GYRE.US,D,20240419,000000,14.95,15.805,14.59,15.51,58852,0
+GYRE.US,D,20240422,000000,15.63,16.44,15.52,15.96,66005,0
+GYRE.US,D,20240423,000000,16,16.15,15.53,15.94,39480,0
+GYRE.US,D,20240424,000000,15.99,16.27,15.6299,16.05,31879,0
+GYRE.US,D,20240425,000000,15.86,16.775,15.345,16.33,137161,0
+GYRE.US,D,20240426,000000,16.33,17.25,15.9,17.11,190253,0
+GYRE.US,D,20240429,000000,17.11,17.11,16.11,16.43,36060,0
+GYRE.US,D,20240430,000000,16.44,16.48,15.43,15.6,34451,0
+GYRE.US,D,20240501,000000,15.7,15.7,13.5,13.86,125154,0
+GYRE.US,D,20240502,000000,14,15.7199,13.805,14.1,90458,0
+GYRE.US,D,20240503,000000,14,15.15,14,15.14,36533,0
+GYRE.US,D,20240506,000000,15.19,15.19,14.81,14.82,41662,0
+GYRE.US,D,20240507,000000,14.86,15.135,14.6708,14.82,48255,0
+GYRE.US,D,20240508,000000,14.9,15.84,14.5208,15.69,43340,0
+GYRE.US,D,20240509,000000,15.4,15.69,15.23,15.23,45150,0
+GYRE.US,D,20240510,000000,15.66,15.66,14.71,14.82,38283,0
+GYRE.US,D,20240513,000000,14.78,15.88,14.52,15.75,51566,0
+GYRE.US,D,20240514,000000,15.85,15.99,15.225,15.77,48058,0
+GYRE.US,D,20240515,000000,15.75,15.95,15.48,15.63,57104,0
+GYRE.US,D,20240516,000000,15.45,15.91,15.17,15.29,38055,0
+GYRE.US,D,20240517,000000,15.18,15.18,13.71,14.24,63073,0
+GYRE.US,D,20240520,000000,14.32,15.17,14.27,14.43,38860,0
+GYRE.US,D,20240521,000000,14.21,14.21,12.83,13.1,68233,0
+GYRE.US,D,20240522,000000,12.85,13.945,12.85,13.54,27396,0
+GYRE.US,D,20240523,000000,13.67,13.78,12.61,12.61,35751,0
+GYRE.US,D,20240524,000000,12.45,12.61,10.91,11.99,109439,0
+GYRE.US,D,20240528,000000,11.98,12.3053,10.01,10.15,100321,0
+GYRE.US,D,20240529,000000,10.39,13.28,9.675,9.95,124092,0
+GYRE.US,D,20240530,000000,9.94,10.59,9.855,10.41,63026,0
+GYRE.US,D,20240531,000000,10.56,12.45,10.56,11.36,178489,0
+GYRE.US,D,20240603,000000,10.78,12.1752,10.5,10.7,73315,0
+GYRE.US,D,20240604,000000,10.63,11.22,10.62,10.88,58875,0
+GYRE.US,D,20240605,000000,11,11.11,10.43,10.84,48951,0
+GYRE.US,D,20240606,000000,10.8,11.06,10.56,10.76,30685,0
+GYRE.US,D,20240607,000000,11.01,11.5,11.01,11.09,33980,0
+GYRE.US,D,20240610,000000,11.09,11.79,10.7,11.22,64617,0
+GYRE.US,D,20240611,000000,11.38,11.99,10.78,10.79,44380,0
+GYRE.US,D,20240612,000000,11.21,11.2299,10.62,10.62,30854,0
+GYRE.US,D,20240613,000000,10.66,11.27,10.66,11.04,21705,0
+GYRE.US,D,20240614,000000,11.32,11.36,10.9,11.04,19201,0
+GYRE.US,D,20240617,000000,11.38,11.68,11.23,11.53,18325,0
+GYRE.US,D,20240618,000000,11.55,11.55,10.8,10.8,26141,0
+GYRE.US,D,20240620,000000,11.04,11.49,10.61,10.84,39076,0
+GYRE.US,D,20240621,000000,10.95,11.17,10.66,10.66,85965,0
+GYRE.US,D,20240624,000000,10.7,10.9208,10.29,10.31,38833,0
+GYRE.US,D,20240625,000000,10.41,10.88,9.92,9.92,56803,0
+GYRE.US,D,20240626,000000,9.95,10.34,8.9,9.36,77614,0
+GYRE.US,D,20240627,000000,9.71,10.5358,9.39,9.89,70560,0
+GYRE.US,D,20240628,000000,10,12.1,9.75,11.93,942020,0
+GYRE.US,D,20240701,000000,11.89,12.879,11.695,12.04,84987,0
+GYRE.US,D,20240702,000000,11.88,12.45,11.5,12.08,48441,0
+GYRE.US,D,20240703,000000,12.15,12.24,11.615,11.72,19179,0
+GYRE.US,D,20240705,000000,11.72,12.9,11.72,12.43,74833,0
+GYRE.US,D,20240708,000000,12.44,12.8,11.7,12.16,42928,0
+GYRE.US,D,20240709,000000,12.05,12.9,12.05,12.51,51546,0
+GYRE.US,D,20240710,000000,12.5,12.6,12,12.15,26167,0
+GYRE.US,D,20240711,000000,12.29,12.68,12.02,12.61,34565,0
+GYRE.US,D,20240712,000000,12.74,13.5,12.6352,13.42,50920,0
+GYRE.US,D,20240715,000000,13.38,14.72,13.33,13.96,62066,0
+GYRE.US,D,20240716,000000,14.04,15.71,14.04,15.71,65544,0
+GYRE.US,D,20240717,000000,15.75,15.99,14.71,15.15,77231,0
+GYRE.US,D,20240718,000000,15.33,15.4,14.76,15.13,66932,0
+GYRE.US,D,20240719,000000,15.1,15.23,14.0345,15.16,56223,0
+GYRE.US,D,20240722,000000,15.1,15.27,14.4435,15.27,62452,0
+GYRE.US,D,20240723,000000,14.925,15.27,14.925,15.24,19870,0
+GYRE.US,D,20240724,000000,15.23,15.23,14.2206,15.06,43709,0
+GYRE.US,D,20240725,000000,15.04,15.19,14.74,14.98,29863,0
+GYRE.US,D,20240726,000000,15.06,15.12,14.81,15.02,32303,0
+GYRE.US,D,20240729,000000,15.1,16,14.6579,14.9,31613,0
+GYRE.US,D,20240730,000000,15.11,15.11,13.55,14.24,39814,0
+GYRE.US,D,20240731,000000,14.26,14.57,14.23,14.47,16570,0
+GYRE.US,D,20240801,000000,14.32,14.52,13.7,13.97,19834,0
+GYRE.US,D,20240802,000000,13.1,13.1099,10.5481,10.79,104908,0
+GYRE.US,D,20240805,000000,9.71,10.56,8.26,10.13,92010,0
+GYRE.US,D,20240806,000000,10.12,12.77,10.03,10.79,111401,0
+GYRE.US,D,20240807,000000,11.14,11.2,9.64,9.9,109666,0
+GYRE.US,D,20240808,000000,10.05,10.83,9.83,10.13,55937,0
+GYRE.US,D,20240809,000000,10.03,10.72,10.03,10.4,32748,0
+GYRE.US,D,20240812,000000,10.53,11.29,10.53,10.67,27963,0
+GYRE.US,D,20240813,000000,10.51,10.71,10,10.4,31348,0
+GYRE.US,D,20240814,000000,10.78,10.78,9.8,9.98,34823,0
+GYRE.US,D,20240815,000000,10.39,10.785,10.255,10.68,20464,0
+GYRE.US,D,20240816,000000,10.69,11.13,10.6,10.89,15252,0
+GYRE.US,D,20240819,000000,10.9,11.815,10.9,11.76,26724,0
+GYRE.US,D,20240820,000000,11.81,11.88,11.34,11.73,27652,0
+GYRE.US,D,20240821,000000,11.88,12.27,11.595,11.96,18664,0
+GYRE.US,D,20240822,000000,12,12.08,11.47,11.47,16692,0
+GYRE.US,D,20240823,000000,11.68,13,11.56,12.84,48856,0
+GYRE.US,D,20240826,000000,13,14.78,12.7,14.02,140189,0
+GYRE.US,D,20240827,000000,14.02,14.9492,12.26,12.39,62530,0
+GYRE.US,D,20240828,000000,12.39,13.51,12.209,13.18,64187,0
+GYRE.US,D,20240829,000000,13.47,13.9,12.6505,13.73,49181,0
+GYRE.US,D,20240830,000000,13.73,13.88,13.35,13.77,32987,0
+GYRE.US,D,20240903,000000,13.77,13.795,12,12.22,40043,0
+GYRE.US,D,20240904,000000,12.14,12.84,11.95,12.36,43218,0
+GYRE.US,D,20240905,000000,12.38,12.38,11.38,11.82,51512,0
+GYRE.US,D,20240906,000000,11.84,12.74,11.61,12.5,88144,0
+GYRE.US,D,20240909,000000,12.72,12.94,12.17,12.51,60746,0
+GYRE.US,D,20240910,000000,12.62,13.46,12.11,13.31,66152,0
+GYRE.US,D,20240911,000000,13.07,14.17,12.8,13.79,82396,0
+GYRE.US,D,20240912,000000,13.86,14.18,13.3003,13.73,64754,0
+GYRE.US,D,20240913,000000,13.96,14,13.43,13.51,41173,0
+GYRE.US,D,20240916,000000,13.6,14.65,13.53,14.06,67158,0
+GYRE.US,D,20240917,000000,14.27,14.88,13.12,14.04,62684,0
+GYRE.US,D,20240918,000000,14,14.99,13.85,13.87,71840,0
+GYRE.US,D,20240919,000000,14.3,14.8999,14.05,14.33,48677,0
+GYRE.US,D,20240920,000000,14.27,14.47,13.46,14.03,373950,0
+GYRE.US,D,20240923,000000,14.01,14.18,13.35,13.36,51574,0
+GYRE.US,D,20240924,000000,13.51,13.77,12.9,13.69,53246,0
+GYRE.US,D,20240925,000000,13.59,13.59,12.835,12.95,54770,0
+GYRE.US,D,20240926,000000,13.04,13.3192,12.71,12.8,55619,0
+GYRE.US,D,20240927,000000,12.9,12.95,12.41,12.76,42174,0
+GYRE.US,D,20240930,000000,12.76,12.94,12.47,12.54,20970,0
+GYRE.US,D,20241001,000000,12.6,12.96,12.14,12.27,85928,0
+GYRE.US,D,20241002,000000,12.3,12.5399,11.7,11.81,58456,0
+GYRE.US,D,20241003,000000,11.99,12.55,11.81,12.25,51519,0
+GYRE.US,D,20241004,000000,12.58,13.57,12.2856,13.47,38652,0
+GYRE.US,D,20241007,000000,13.59,13.715,12.72,12.97,32107,0
+GYRE.US,D,20241008,000000,13.29,13.29,12.8837,12.92,13895,0
+GYRE.US,D,20241009,000000,12.92,13.1,12.52,12.63,18551,0
+GYRE.US,D,20241010,000000,12.48,12.79,12.33,12.38,20634,0
+GYRE.US,D,20241011,000000,12.37,13.3,12.37,13.19,24591,0
+GYRE.US,D,20241014,000000,13.19,13.5,13.14,13.34,13922,0
+GYRE.US,D,20241015,000000,13.45,13.86,13.22,13.57,38464,0
+GYRE.US,D,20241016,000000,13.8,14.18,13.51,13.99,51977,0
+GYRE.US,D,20241017,000000,14.17,14.17,13.75,14.02,14900,0
+GYRE.US,D,20241018,000000,14.04,14.4,13.98,14.06,20119,0
+GYRE.US,D,20241021,000000,14.09,14.17,13.6191,14.15,25111,0
+GYRE.US,D,20241022,000000,14.14,14.14,13.42,13.99,9801,0
+GYRE.US,D,20241023,000000,14,14.1,13.68,13.9,17671,0
+GYRE.US,D,20241024,000000,13.96,14.27,13.8,14.08,24913,0
+GYRE.US,D,20241025,000000,14.36,15.12,14.02,14.21,50469,0
+GYRE.US,D,20241028,000000,14.26,15.42,14.15,14.39,54380,0
+GYRE.US,D,20241029,000000,14.32,14.98,14.32,14.97,15007,0
+GYRE.US,D,20241030,000000,14.96,15.09,14.36,14.71,25561,0
+GYRE.US,D,20241031,000000,14.62,14.79,14.3,14.3,47602,0
+GYRE.US,D,20241101,000000,14.48,14.7152,14.275,14.47,29753,0
+GYRE.US,D,20241104,000000,14.49,14.74,14.39,14.74,15763,0
+GYRE.US,D,20241105,000000,14.62,14.97,14.53,14.97,27289,0
+GYRE.US,D,20241106,000000,15.52,15.71,14.728,15.65,63891,0
+GYRE.US,D,20241107,000000,15.73,15.83,15.01,15.06,27089,0
+GYRE.US,D,20241108,000000,15.06,15.36,14.51,15.32,34811,0
+GYRE.US,D,20241111,000000,15.39,16.815,15.0131,16.8,117488,0
+GYRE.US,D,20241112,000000,16.71,19,15.55,16.01,164512,0
+GYRE.US,D,20241113,000000,15.55,16.06,13.0716,14.48,165953,0
+GYRE.US,D,20241114,000000,14.45,14.88,13.825,13.84,66419,0
+GYRE.US,D,20241115,000000,13.8,13.8,12.6505,13.12,83351,0
+GYRE.US,D,20241118,000000,13.07,13.54,12.54,12.62,127050,0
+GYRE.US,D,20241119,000000,12.63,13.135,12.33,12.92,28986,0
+GYRE.US,D,20241120,000000,12.95,13.2396,12.82,12.91,34854,0
+GYRE.US,D,20241121,000000,12.87,12.91,11.7,11.75,91312,0
+GYRE.US,D,20241122,000000,12,12.19,11.055,11.29,97345,0
+GYRE.US,D,20241125,000000,11.5,12.3682,11.5,11.63,61629,0
+GYRE.US,D,20241126,000000,11.65,12.42,11.65,12.09,112253,0
+GYRE.US,D,20241127,000000,12.4,12.55,11.5,11.7,79807,0
+GYRE.US,D,20241129,000000,12.16,13.2,12,12.51,114939,0
+GYRE.US,D,20241202,000000,12.93,12.98,11.78,11.83,132346,0
+GYRE.US,D,20241203,000000,11.96,12.28,11.01,11.01,139109,0
+GYRE.US,D,20241204,000000,11.21,11.33,9.54,9.92,196338,0
+GYRE.US,D,20241205,000000,10,10.9802,10,10.465,174925,0
+GYRE.US,D,20241206,000000,10.88,11.7656,10.75,11.51,186001,0
+GYRE.US,D,20241209,000000,11.555,12.5799,10.35,10.74,256034,0
+GYRE.US,D,20241210,000000,10.77,11.34,10.75,10.99,185463,0
+GYRE.US,D,20241211,000000,10.99,11.0362,10.02,10.02,139147,0
+GYRE.US,D,20241212,000000,10.1,10.4601,9.75,9.78,186902,0
+GYRE.US,D,20241213,000000,9.91,10.2162,9.61,9.64,139162,0
+GYRE.US,D,20241216,000000,9.98,10.31,9.67,9.99,127737,0
+GYRE.US,D,20241217,000000,10,11.44,10,11.12,79406,0
+GYRE.US,D,20241218,000000,12,12.9449,10.6,10.7,173494,0
+GYRE.US,D,20241219,000000,10.81,11.51,10.56,10.66,112082,0
+GYRE.US,D,20241220,000000,10.58,11.1416,10.39,11.14,198796,0
+GYRE.US,D,20241223,000000,11.55,12.594,11.4,12.2,111463,0
+GYRE.US,D,20241224,000000,12.2,12.2156,11.76,11.9,50606,0
+GYRE.US,D,20241226,000000,12.05,13.2,11.9197,13.13,154470,0
+GYRE.US,D,20241227,000000,13.5,14.4228,12.4,12.45,155388,0
+GYRE.US,D,20241230,000000,12.5,12.8,12.05,12.66,88873,0
+GYRE.US,D,20241231,000000,12.82,12.82,12.02,12.1,65964,0
+GYRE.US,D,20250102,000000,12.18,12.85,11.99,12,115013,0
+GYRE.US,D,20250103,000000,12.01,12.3,10.725,10.79,165835,0
+GYRE.US,D,20250106,000000,10.8,11.025,9.7,9.73,313409,0
+GYRE.US,D,20250107,000000,9.98,10.42,9.95,9.99,129890,0
+GYRE.US,D,20250108,000000,9.99,10.17,9.59,9.62,154627,0
+GYRE.US,D,20250110,000000,9.85,10.58,9.8,9.99,157531,0
+GYRE.US,D,20250113,000000,9.98,10.2,9.51,9.99,113989,0
+GYRE.US,D,20250114,000000,10.37,10.69,10.113,10.52,105913,0
+GYRE.US,D,20250115,000000,10.52,11.0799,10.52,10.93,89099,0
+GYRE.US,D,20250116,000000,11.03,11.11,10.6,10.8,78155,0
+GYRE.US,D,20250117,000000,10.69,10.95,10.58,10.95,48976,0
+GYRE.US,D,20250121,000000,11.07,11.36,10.61,10.96,73309,0
+GYRE.US,D,20250122,000000,10.91,10.93,10.55,10.7,51930,0
+GYRE.US,D,20250123,000000,10.65,10.8,10.41,10.6,70347,0
+GYRE.US,D,20250124,000000,10.73,11.23,10.5,11.19,64454,0
+GYRE.US,D,20250127,000000,11.1,11.63,11.01,11.38,81234,0
+GYRE.US,D,20250128,000000,11.38,11.78,11.17,11.74,49728,0
+GYRE.US,D,20250129,000000,11.73,11.75,11.3,11.48,67955,0
+GYRE.US,D,20250130,000000,11.5,11.85,11.18,11.5,64680,0
+GYRE.US,D,20250131,000000,11.45,11.7,11.38,11.51,41862,0
+GYRE.US,D,20250203,000000,11.45,11.615,11.2563,11.57,54748,0
+GYRE.US,D,20250204,000000,11.6,11.89,11.35,11.88,38939,0
+GYRE.US,D,20250205,000000,12,12.88,11.82,12.82,64951,0
+GYRE.US,D,20250206,000000,12.82,13.07,12.6,12.75,80961,0
+GYRE.US,D,20250207,000000,12.54,12.54,12.04,12.1,43551,0
+GYRE.US,D,20250210,000000,12.24,12.3075,11.73,11.91,68253,0
+GYRE.US,D,20250211,000000,11.65,11.715,11.45,11.57,29656,0
+GYRE.US,D,20250212,000000,11.36,11.65,11.235,11.62,30824,0
+GYRE.US,D,20250213,000000,11.72,11.97,11.6,11.78,30331,0
+GYRE.US,D,20250214,000000,11.78,12.185,11.78,11.98,29699,0
+GYRE.US,D,20250218,000000,12.22,12.8,12.1822,12.7,77855,0
+GYRE.US,D,20250219,000000,12.69,12.69,12.088,12.14,43700,0
+GYRE.US,D,20250220,000000,12.2,12.65,12.15,12.56,43157,0
+GYRE.US,D,20250221,000000,12.52,12.73,11.54,11.54,63919,0
+GYRE.US,D,20250224,000000,11.55,11.6311,10.292,10.54,85424,0
+GYRE.US,D,20250225,000000,10.81,11.58,10.81,11.44,88068,0
+GYRE.US,D,20250226,000000,11.62,11.97,11.4,11.51,54246,0
+GYRE.US,D,20250227,000000,11.43,11.5826,11.18,11.29,41922,0
+GYRE.US,D,20250228,000000,11.23,11.6,11.1601,11.6,38438,0
+GYRE.US,D,20250303,000000,11.68,11.8541,10.95,11.43,127065,0
+GYRE.US,D,20250304,000000,11.07,11.17,10.58,10.9,76737,0
+GYRE.US,D,20250305,000000,10.77,11.385,10.41,11.12,64513,0
+GYRE.US,D,20250306,000000,10.91,11.155,10.65,10.7,36452,0
+GYRE.US,D,20250307,000000,12.43,13.75,9.88,10.32,232156,0
+GYRE.US,D,20250310,000000,10.11,10.45,9.1421,10.33,185698,0
+GYRE.US,D,20250311,000000,10.98,12.09,10.7402,11.35,154716,0
+GYRE.US,D,20250312,000000,11.4,12.18,11.385,11.67,123949,0
+GYRE.US,D,20250313,000000,11.61,12.025,11.53,11.96,75657,0
+GYRE.US,D,20250314,000000,11.92,12.62,11.92,12.11,92240,0
+GYRE.US,D,20250317,000000,12.04,12.4221,11.705,12.28,75810,0
+GYRE.US,D,20250318,000000,11.5,11.5,8.485,8.57,747521,0
+GYRE.US,D,20250319,000000,8.71,10.37,8.7,10.28,543760,0
+GYRE.US,D,20250320,000000,10.25,10.6,9.76,10.22,411985,0
+GYRE.US,D,20250321,000000,9.92,10.13,9.62,9.71,261187,0
+GYRE.US,D,20250324,000000,9.79,9.975,9.072,9.21,293567,0
+GYRE.US,D,20250325,000000,9.2,9.49,8.81,9.49,290631,0
+GYRE.US,D,20250326,000000,9.32,9.5,8.65,8.79,150937,0
+GYRE.US,D,20250327,000000,8.93,9.4304,8.9,9.09,177063,0
+GYRE.US,D,20250328,000000,9.08,9.36,8.87,9.11,97310,0
+GYRE.US,D,20250331,000000,8.92,9.1075,7,7.72,411920,0
+GYRE.US,D,20250401,000000,8.22,8.22,6.17,6.41,404892,0
+GYRE.US,D,20250402,000000,6.32,7.62,6.2001,7.09,274610,0
+GYRE.US,D,20250403,000000,6.61,6.96,6.5,6.8,187590,0
+GYRE.US,D,20250404,000000,6.53,7.17,6.435,6.92,133252,0
+GYRE.US,D,20250407,000000,6.99,7.64,6.2332,7.62,270391,0
+GYRE.US,D,20250408,000000,8.07,8.85,7.06,7.24,245162,0
+GYRE.US,D,20250409,000000,6.98,7.91,6.11,7.8,347828,0
+GYRE.US,D,20250410,000000,7.57,7.66,7.04,7.29,143569,0
+GYRE.US,D,20250411,000000,7.58,7.58,7.0304,7.52,101368,0
+GYRE.US,D,20250414,000000,7.54,7.8,7.32,7.72,118581,0
+GYRE.US,D,20250415,000000,7.69,8.44,7.67,8.4,95879,0
+GYRE.US,D,20250416,000000,8.22,8.29,7.85,7.94,79380,0
+GYRE.US,D,20250417,000000,7.92,8.97,7.92,8.88,103334,0
+GYRE.US,D,20250421,000000,8.72,9.385,8.26,8.4,161062,0
+GYRE.US,D,20250422,000000,8.44,8.8898,8.26,8.64,149151,0
+GYRE.US,D,20250423,000000,8.93,9.48,8.93,9.19,105491,0
+GYRE.US,D,20250424,000000,9.17,9.51,8.96,9.12,109528,0
+GYRE.US,D,20250425,000000,9.03,9.225,8.86,9.07,43897,0
+GYRE.US,D,20250428,000000,8.99,9.6,8.9,9.32,83047,0
+GYRE.US,D,20250429,000000,9.38,9.76,9.27,9.57,56509,0
+GYRE.US,D,20250430,000000,9.58,9.94,9.38,9.76,84234,0
+GYRE.US,D,20250501,000000,9.84,9.98,9.2884,9.34,110820,0
+GYRE.US,D,20250502,000000,9.33,9.64,9.23,9.26,132315,0
+GYRE.US,D,20250505,000000,9.19,9.23,8.66,8.81,110099,0
+GYRE.US,D,20250506,000000,8.81,8.88,8.41,8.71,152692,0
+GYRE.US,D,20250507,000000,8.9,9.09,8.665,8.85,88673,0
+GYRE.US,D,20250508,000000,8.74,9.5,8.51,9.48,129969,0
+GYRE.US,D,20250509,000000,8.84,9.99,8.84,9.53,151613,0
+GYRE.US,D,20250512,000000,9.47,11,9.47,10.83,131746,0
+GYRE.US,D,20250513,000000,10.97,11.78,10.97,11.5,165114,0
+GYRE.US,D,20250514,000000,11.5,11.5567,10.33,10.39,92530,0
+GYRE.US,D,20250515,000000,10.39,10.95,10.39,10.94,49041,0
+GYRE.US,D,20250516,000000,10.99,11.67,10.99,11.35,140695,0
+GYRE.US,D,20250519,000000,11.04,11.24,11,11.11,50198,0
+GYRE.US,D,20250520,000000,11.11,11.48,10.9,11.4,54982,0
+GYRE.US,D,20250521,000000,11.5,11.5,10.23,10.37,107221,0
+GYRE.US,D,20250522,000000,10.41,11.31,10.21,11.21,183230,0
+GYRE.US,D,20250523,000000,9.26,10.99,8.01,8.68,2106389,0
+GYRE.US,D,20250527,000000,10.2,11.61,9.8,10.18,1976658,0
+GYRE.US,D,20250528,000000,10.28,10.445,9.26,9.44,470235,0
+GYRE.US,D,20250529,000000,9.45,9.925,9.36,9.46,231864,0
+GYRE.US,D,20250530,000000,9.7,9.775,9.02,9.07,231127,0
+GYRE.US,D,20250602,000000,9.12,9.28,7.5802,7.68,609657,0
+GYRE.US,D,20250603,000000,7.87,8.5823,7.8,8.22,362572,0
+GYRE.US,D,20250604,000000,8.2,8.61,8.13,8.58,194552,0
+GYRE.US,D,20250605,000000,8.6,8.7721,7.92,7.97,274516,0
+GYRE.US,D,20250606,000000,8.04,8.5,8.01,8.41,158313,0
+GYRE.US,D,20250609,000000,8.55,8.81,8.4425,8.5,198141,0
+GYRE.US,D,20250610,000000,8.51,9.05,8.5,9,247738,0
+GYRE.US,D,20250611,000000,9,9.19,8.44,8.44,193875,0
+GYRE.US,D,20250612,000000,8.41,8.56,8.05,8.07,186749,0
+GYRE.US,D,20250613,000000,7.99,8.3857,7.88,7.99,145105,0
+GYRE.US,D,20250616,000000,8.07,8.29,7.76,8.03,165884,0
+GYRE.US,D,20250617,000000,8.08,8.42,8.07,8.09,86117,0
+GYRE.US,D,20250618,000000,8.12,8.55,7.99,8.33,134415,0
+GYRE.US,D,20250620,000000,8.46,8.4817,8.01,8.07,148306,0
+GYRE.US,D,20250623,000000,8.09,8.2,7.65,7.77,145130,0
+GYRE.US,D,20250624,000000,7.8,7.905,7.56,7.61,176746,0
+GYRE.US,D,20250625,000000,7.65,8,7.26,7.41,254871,0
+GYRE.US,D,20250626,000000,7.43,7.53,7.14,7.38,209907,0
+GYRE.US,D,20250627,000000,7.38,7.5973,7.2,7.42,1052313,0
+GYRE.US,D,20250630,000000,7.45,7.8,7.27,7.35,173162,0
+GYRE.US,D,20250701,000000,7.3,7.59,6.98,7.46,232555,0
+GYRE.US,D,20250702,000000,7.51,7.86,7.35,7.8,134729,0
+GYRE.US,D,20250703,000000,7.86,8.15,7.755,8.13,66030,0
+GYRE.US,D,20250707,000000,8.13,8.181,7.59,7.62,109710,0
+GYRE.US,D,20250708,000000,7.62,8.2393,7.49,8.12,157964,0
+GYRE.US,D,20250709,000000,8.14,8.24,7.91,8,88287,0
+GYRE.US,D,20250710,000000,7.94,8.04,7.76,7.81,64531,0
+GYRE.US,D,20250711,000000,7.71,7.8,7.46,7.49,65837,0
+GYRE.US,D,20250714,000000,7.46,7.61,7.37,7.61,56243,0
+GYRE.US,D,20250715,000000,7.66,7.725,7.121,7.16,133919,0
+GYRE.US,D,20250716,000000,7.16,7.46,7.0726,7.41,62074,0
+GYRE.US,D,20250717,000000,7.42,7.63,7.2,7.39,118013,0
+GYRE.US,D,20250718,000000,7.51,7.51,7.21,7.21,52963,0
+GYRE.US,D,20250721,000000,7.23,7.35,7.09,7.1,59438,0
+GYRE.US,D,20250722,000000,7.11,7.275,7.1,7.23,43112,0
+GYRE.US,D,20250723,000000,7.16,7.6167,7.16,7.57,122037,0
+GYRE.US,D,20250724,000000,7.5,7.5001,7.2097,7.38,72062,0
+GYRE.US,D,20250725,000000,7.44,7.64,7.2655,7.64,56153,0
+GYRE.US,D,20250728,000000,7.72,7.84,7.55,7.81,83822,0
+GYRE.US,D,20250729,000000,7.89,7.89,7.26,7.3,62416,0
+GYRE.US,D,20250730,000000,7.37,7.485,7.1,7.27,72757,0
+GYRE.US,D,20250731,000000,7.12,7.25,6.93,7.05,96232,0
+GYRE.US,D,20250801,000000,6.98,7.04,6.57,6.65,103460,0
+GYRE.US,D,20250804,000000,6.75,7.11,6.71,7.02,76581,0
+GYRE.US,D,20250805,000000,7.09,7.09,6.81,6.92,58353,0
+GYRE.US,D,20250806,000000,6.89,7.06,6.7,7.02,77305,0
+GYRE.US,D,20250807,000000,7.17,7.47,7.0182,7.2,103870,0
+GYRE.US,D,20250808,000000,7.21,7.37,7.035,7.19,85321,0
+GYRE.US,D,20250811,000000,7.21,7.21,6.8736,7.07,75441,0
+GYRE.US,D,20250812,000000,6.68,7.66,6.62,7.56,123343,0
+GYRE.US,D,20250813,000000,7.54,8.225,7.4069,8.21,105499,0
+GYRE.US,D,20250814,000000,8.2,8.3,8.06,8.22,55912,0
+GYRE.US,D,20250815,000000,8.29,8.29,8,8.14,61076,0
+GYRE.US,D,20250818,000000,8.02,8.22,7.78,7.85,63405,0
+GYRE.US,D,20250819,000000,7.84,7.85,7.36,7.53,68199,0
+GYRE.US,D,20250820,000000,7.38,7.75,7.3502,7.73,99550,0
+GYRE.US,D,20250821,000000,7.75,7.75,7.47,7.55,41866,0
+GYRE.US,D,20250822,000000,7.74,8.2,7.6,8.18,104899,0
+GYRE.US,D,20250825,000000,8.19,8.37,7.85,8.2,170269,0
+GYRE.US,D,20250826,000000,8.32,8.365,7.61,7.76,152423,0
+GYRE.US,D,20250827,000000,7.86,8.4,7.86,8.11,106200,0
+GYRE.US,D,20250828,000000,8.26,8.3,8.045,8.28,60326,0
+GYRE.US,D,20250829,000000,8.38,8.4,7.7064,7.74,76302,0
+GYRE.US,D,20250902,000000,7.75,7.855,7.5685,7.71,82211,0
+GYRE.US,D,20250903,000000,7.63,8.12,7.02,8.08,190117,0
+GYRE.US,D,20250904,000000,8.06,8.06,7.46,7.58,70184,0
+GYRE.US,D,20250905,000000,7.66,7.91,7.6591,7.69,55662,0
+GYRE.US,D,20250908,000000,7.66,7.96,7.55,7.89,111059,0
+GYRE.US,D,20250909,000000,7.91,8.0408,7.63,7.67,81471,0
+GYRE.US,D,20250910,000000,7.63,8.195,7.63,8.17,129718,0
+GYRE.US,D,20250911,000000,8.23,8.555,8.045,8.12,167205,0
+GYRE.US,D,20250912,000000,8.15,8.2822,7.8,7.83,74967,0
+GYRE.US,D,20250915,000000,7.82,8.01,7.6666,7.9,56295,0
+GYRE.US,D,20250916,000000,7.88,7.94,7.55,7.59,55007,0
+GYRE.US,D,20250917,000000,7.59,7.87,7.51,7.54,59133,0
+GYRE.US,D,20250918,000000,7.6,7.735,7.49,7.69,61240,0
+GYRE.US,D,20250919,000000,7.71,7.71,7.11,7.25,603056,0
+GYRE.US,D,20250922,000000,7.26,7.5505,7.2106,7.47,64274,0
+GYRE.US,D,20250923,000000,7.42,7.545,7.28,7.3,45302,0
+GYRE.US,D,20250924,000000,7.28,7.48,7.28,7.37,30068,0
+GYRE.US,D,20250925,000000,7.31,7.37,7.13,7.29,45770,0
+GYRE.US,D,20250926,000000,7.39,7.4623,7.15,7.16,55640,0
+GYRE.US,D,20250929,000000,7.3,7.54,7.24,7.5,48454,0
+GYRE.US,D,20250930,000000,7.46,7.5,7.2,7.46,72804,0
+GYRE.US,D,20251001,000000,7.36,7.78,7.29,7.58,74377,0
+GYRE.US,D,20251002,000000,7.55,7.61,7.4809,7.52,54328,0
+GYRE.US,D,20251003,000000,7.6,7.72,7.35,7.41,57078,0
+GYRE.US,D,20251006,000000,7.36,7.39,7.2,7.34,81679,0
+GYRE.US,D,20251007,000000,7.36,7.36,7.25,7.27,48006,0
+GYRE.US,D,20251008,000000,7.29,7.44,7.25,7.3,43759,0
+GYRE.US,D,20251009,000000,7.2,7.43,7.15,7.15,87962,0
+GYRE.US,D,20251010,000000,7.75,8.5,7.75,7.96,331186,0
+GYRE.US,D,20251013,000000,8.09,8.42,8.09,8.39,91332,0
+GYRE.US,D,20251014,000000,8.29,8.39,7.98,8.01,67677,0
+GYRE.US,D,20251015,000000,8.3,8.99,8.3,8.87,177116,0
+GYRE.US,D,20251016,000000,9,9.42,8.7,8.74,128688,0
+GYRE.US,D,20251017,000000,8.57,8.88,8.16,8.3,70929,0
+GYRE.US,D,20251020,000000,8.35,8.425,8.205,8.34,31487,0
+GYRE.US,D,20251021,000000,8.3,8.45,8.24,8.32,39244,0
+GYRE.US,D,20251022,000000,8.27,8.365,7.75,7.89,109195,0
+GYRE.US,D,20251023,000000,8.01,8.31,7.96,8.23,141171,0
+GYRE.US,D,20251024,000000,8.35,8.35,8.11,8.17,43970,0
+GYRE.US,D,20251027,000000,8.26,8.37,7.97,8.02,69856,0
+GYRE.US,D,20251028,000000,7.97,8.01,7.71,7.74,41049,0
+GYRE.US,D,20251029,000000,7.73,7.96,7.48,7.54,53139,0
+GYRE.US,D,20251030,000000,7.61,7.76,7.45,7.65,46529,0
+GYRE.US,D,20251031,000000,7.61,7.79,7.55,7.75,36237,0
+GYRE.US,D,20251103,000000,7.79,7.79,7.26,7.36,42745,0
+GYRE.US,D,20251104,000000,7.47,7.47,7.25,7.25,64193,0
+GYRE.US,D,20251105,000000,7.3,7.4102,7.21,7.39,48910,0
+GYRE.US,D,20251106,000000,7.39,7.43,7.25,7.34,42127,0
+GYRE.US,D,20251107,000000,7.27,7.3,7.12,7.21,47516,0
+GYRE.US,D,20251110,000000,7.63,8.045,7.45,7.92,80550,0
+GYRE.US,D,20251111,000000,7.78,8.09,7.75,8.01,49416,0
+GYRE.US,D,20251112,000000,8,8.375,7.75,8.34,70015,0
+GYRE.US,D,20251113,000000,8.14,8.32,7.97,8.08,52997,0
+GYRE.US,D,20251114,000000,7.94,8.225,7.8219,7.99,64149,0
+GYRE.US,D,20251117,000000,7.95,8.47,7.9,8.02,102731,0
+GYRE.US,D,20251118,000000,7.95,7.95,7.57,7.67,58356,0
+GYRE.US,D,20251119,000000,7.61,7.67,7.43,7.57,41648,0
+GYRE.US,D,20251120,000000,7.53,7.81,7.44,7.49,39777,0
+GYRE.US,D,20251121,000000,7.42,7.66,7.39,7.55,47506,0
+GYRE.US,D,20251124,000000,7.53,7.96,7.46,7.87,62052,0
+GYRE.US,D,20251125,000000,7.75,7.94,7.625,7.72,42335,0
+GYRE.US,D,20251126,000000,7.67,7.95,7.67,7.85,60112,0
+GYRE.US,D,20251128,000000,7.89,7.89,7.66,7.75,26672,0
+GYRE.US,D,20251201,000000,7.8,7.83,7.585,7.67,53184,0
+GYRE.US,D,20251202,000000,7.59,7.76,7.564,7.58,37753,0
+GYRE.US,D,20251203,000000,7.5,7.67,7.36,7.64,67457,0
+GYRE.US,D,20251204,000000,7.64,7.9,7.5,7.9,45942,0
+GYRE.US,D,20251205,000000,7.9,8.03,7.76,7.98,76969,0
+GYRE.US,D,20251208,000000,7.97,8.2,7.7801,8.16,126010,0
+GYRE.US,D,20251209,000000,8.12,8.155,7.9605,8.04,56583,0
+GYRE.US,D,20251210,000000,7.92,8.5,7.92,8.46,134193,0
+GYRE.US,D,20251211,000000,8.38,8.38,7.8,7.87,54278,0
+GYRE.US,D,20251212,000000,7.9,8.09,7.67,7.69,73849,0
+GYRE.US,D,20251215,000000,7.77,7.8846,7.475,7.54,59715,0
+GYRE.US,D,20251216,000000,7.59,7.61,7.355,7.58,78393,0
+GYRE.US,D,20251217,000000,7.55,7.7,7.34,7.41,74780,0
+GYRE.US,D,20251218,000000,7.55,7.56,7.18,7.35,93711,0
+GYRE.US,D,20251219,000000,7.3,7.35,6.9172,7.13,462049,0
+GYRE.US,D,20251222,000000,7.19,7.39,7.11,7.19,91751,0
+GYRE.US,D,20251223,000000,7.25,7.38,7.16,7.18,62441,0
+GYRE.US,D,20251224,000000,7.23,7.23,7.0548,7.19,65170,0
+GYRE.US,D,20251226,000000,7.24,7.35,7.1808,7.26,85625,0
+GYRE.US,D,20251229,000000,7.18,7.265,7.12,7.16,41124,0
+GYRE.US,D,20251230,000000,7.17,7.17,6.98,7.02,50373,0
+GYRE.US,D,20251231,000000,7.02,7.06,6.9,7.06,61885,0
+GYRE.US,D,20260102,000000,7.05,7.055,6.76,6.81,61297,0
+GYRE.US,D,20260105,000000,7.41,7.95,7.35,7.92,186378,0
+GYRE.US,D,20260106,000000,8,8.07,6.83,6.97,197800,0
+GYRE.US,D,20260107,000000,7.13,7.52,7.13,7.305,93626,0
+GYRE.US,D,20260108,000000,7.35,7.71,7.3,7.57,101879,0
+GYRE.US,D,20260109,000000,7.59,7.6399,7.38,7.4,48386,0
+GYRE.US,D,20260112,000000,7.4,7.8,7.38,7.7,46217,0
+GYRE.US,D,20260113,000000,7.7,7.9,7.59,7.79,60077,0
+GYRE.US,D,20260114,000000,7.79,7.9,7.64,7.69,37884,0
+GYRE.US,D,20260115,000000,7.65,7.81,7.55,7.7,24123,0
+GYRE.US,D,20260116,000000,7.7,7.74,7.55,7.68,34845,0
+GYRE.US,D,20260120,000000,7.62,8,7.5297,7.93,74756,0
+GYRE.US,D,20260121,000000,8,8.3,7.89,8.3,179653,0
+GYRE.US,D,20260122,000000,8.23,8.377,7.995,8.05,67349,0
+GYRE.US,D,20260123,000000,8.04,8.04,7.72,7.85,65577,0
+GYRE.US,D,20260126,000000,7.82,8.01,7.82,7.9,30600,0
+GYRE.US,D,20260127,000000,7.89,8.09,7.7822,8.09,53683,0
+GYRE.US,D,20260128,000000,8.04,8.17,7.985,8.03,78862,0
+GYRE.US,D,20260129,000000,8.07,8.25,7.84,8.21,100157,0
+GYRE.US,D,20260130,000000,8.08,8.25,7.97,8.09,91808,0
+GYRE.US,D,20260202,000000,8,8.28,7.98,8.21,133196,0
+GYRE.US,D,20260203,000000,8.21,8.21,7.74,7.92,42517,0
+GYRE.US,D,20260204,000000,7.84,7.92,7.595,7.77,46296,0
+GYRE.US,D,20260205,000000,7.7,7.85,7.4505,7.51,46534,0
+GYRE.US,D,20260206,000000,7.64,7.9,7.575,7.88,47478,0
+GYRE.US,D,20260209,000000,7.91,7.91,7.6922,7.82,22528,0
+GYRE.US,D,20260210,000000,7.75,8.07,7.725,7.97,57726,0
+GYRE.US,D,20260211,000000,8,8.15,7.75,7.85,37693,0
+GYRE.US,D,20260212,000000,7.83,7.91,7.6,7.82,37762,0
+GYRE.US,D,20260213,000000,7.86,8.19,7.86,8.02,63018,0
+GYRE.US,D,20260217,000000,8.03,8.375,7.95,8.21,76239,0
+GYRE.US,D,20260218,000000,8.25,8.35,8.1,8.21,67920,0
diff --git a/daily/us/nasdaq stocks/1/hava.us.txt b/daily/us/nasdaq stocks/1/hava.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d985a510c6225933fde7d55411f066c7314e759
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hava.us.txt	
@@ -0,0 +1,27 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HAVA.US,D,20251215,000000,9.95,9.95,9.88,9.88,550303,0
+HAVA.US,D,20251216,000000,9.88,9.9,9.88,9.9,416319,0
+HAVA.US,D,20251217,000000,9.9,9.9,9.87,9.89,266259,0
+HAVA.US,D,20251222,000000,9.9,9.925,9.9,9.925,10375,0
+HAVA.US,D,20251224,000000,9.91,9.91,9.91,9.91,154,0
+HAVA.US,D,20251231,000000,9.93,9.93,9.93,9.93,97035,0
+HAVA.US,D,20260109,000000,9.95,9.95,9.95,9.95,150,0
+HAVA.US,D,20260113,000000,9.93,9.93,9.93,9.93,834,0
+HAVA.US,D,20260114,000000,9.95,9.95,9.95,9.95,10208,0
+HAVA.US,D,20260115,000000,9.95,10.01,9.95,10,331964,0
+HAVA.US,D,20260120,000000,9.97,9.97,9.95,9.95,14934,0
+HAVA.US,D,20260121,000000,9.9401,9.9401,9.9401,9.9401,100,0
+HAVA.US,D,20260123,000000,9.96,9.97,9.96,9.97,400,0
+HAVA.US,D,20260126,000000,9.98,10,9.98,10,841852,0
+HAVA.US,D,20260128,000000,10,10,10,10,649,0
+HAVA.US,D,20260130,000000,9.99,9.99,9.99,9.99,102,0
+HAVA.US,D,20260202,000000,9.98,10,9.98,10,1447,0
+HAVA.US,D,20260203,000000,9.99,10,9.98,9.99,55256,0
+HAVA.US,D,20260204,000000,9.99,10,9.99,10,18479,0
+HAVA.US,D,20260205,000000,10,10,9.99,10,58575,0
+HAVA.US,D,20260206,000000,10,10,10,10,55814,0
+HAVA.US,D,20260209,000000,10,10,10,10,190132,0
+HAVA.US,D,20260210,000000,10,10,10,10,373519,0
+HAVA.US,D,20260212,000000,10,10,10,10,50187,0
+HAVA.US,D,20260213,000000,10,10.0001,9.99,9.99,2088,0
+HAVA.US,D,20260217,000000,10,10,10,10,492115,0
diff --git a/daily/us/nasdaq stocks/1/havau.us.txt b/daily/us/nasdaq stocks/1/havau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5921dead478279a15b8193164ab1fa9f859b07d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/havau.us.txt	
@@ -0,0 +1,66 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HAVAU.US,D,20251023,000000,10,10,9.98,9.98,5689641,0
+HAVAU.US,D,20251024,000000,9.98,9.99,9.98,9.99,578717,0
+HAVAU.US,D,20251027,000000,10,10,9.99,9.995,290134,0
+HAVAU.US,D,20251028,000000,10,10,9.99,9.99,321591,0
+HAVAU.US,D,20251029,000000,9.99,10.01,9.99,10,463408,0
+HAVAU.US,D,20251030,000000,9.99,10,9.99,9.995,121739,0
+HAVAU.US,D,20251031,000000,10,10,9.9901,10,8264,0
+HAVAU.US,D,20251103,000000,10.01,10.01,10.0013,10.0013,710,0
+HAVAU.US,D,20251104,000000,10,10,10,10,385,0
+HAVAU.US,D,20251105,000000,10,10,9.99,9.99,1801,0
+HAVAU.US,D,20251106,000000,10,10.01,9.99,10,237742,0
+HAVAU.US,D,20251107,000000,10.01,10.01,10.01,10.01,922,0
+HAVAU.US,D,20251110,000000,10.01,10.01,10.005,10.01,23520,0
+HAVAU.US,D,20251111,000000,10.0045,10.02,10.0045,10.02,14380,0
+HAVAU.US,D,20251112,000000,10,10.02,10,10.02,1218,0
+HAVAU.US,D,20251113,000000,10.015,10.02,10.01,10.01,11925,0
+HAVAU.US,D,20251114,000000,10.0199,10.0199,10.0199,10.0199,10000,0
+HAVAU.US,D,20251117,000000,10.02,10.02,9.9918,9.9918,36813,0
+HAVAU.US,D,20251118,000000,10,10.01,9.99,10.01,140012,0
+HAVAU.US,D,20251119,000000,10.0247,10.0247,10.01,10.01,7463,0
+HAVAU.US,D,20251120,000000,10.055,10.3,10.01,10.01,13430,0
+HAVAU.US,D,20251121,000000,10.05,10.05,10.05,10.05,401,0
+HAVAU.US,D,20251124,000000,10.05,10.05,10.03,10.03,27512,0
+HAVAU.US,D,20251125,000000,10.02,10.035,10.02,10.03,56552,0
+HAVAU.US,D,20251126,000000,10.03,10.03,10,10.01,7634,0
+HAVAU.US,D,20251128,000000,10.03,10.03,10.025,10.025,13029,0
+HAVAU.US,D,20251201,000000,10.02,10.03,10.02,10.02,65247,0
+HAVAU.US,D,20251202,000000,10.025,10.025,10.02,10.02,25345,0
+HAVAU.US,D,20251203,000000,10.03,10.03,10.015,10.015,158777,0
+HAVAU.US,D,20251204,000000,10,10.02,10,10.02,3802,0
+HAVAU.US,D,20251208,000000,10.03,10.03,10.03,10.03,179,0
+HAVAU.US,D,20251209,000000,10.03,10.03,10.025,10.03,19490,0
+HAVAU.US,D,20251210,000000,10.025,10.025,10.025,10.025,650,0
+HAVAU.US,D,20251211,000000,10.025,10.025,10.02,10.025,5178,0
+HAVAU.US,D,20251212,000000,10.02,10.03,10.02,10.02,71396,0
+HAVAU.US,D,20251215,000000,10.04,10.04,10.02,10.03,155091,0
+HAVAU.US,D,20251216,000000,10.0604,10.0685,10.03,10.03,1457,0
+HAVAU.US,D,20251217,000000,10.01,10.03,10.01,10.03,2243,0
+HAVAU.US,D,20251218,000000,10.01,10.03,10.01,10.0201,13088,0
+HAVAU.US,D,20251219,000000,10.0101,10.0101,10.0101,10.0101,501,0
+HAVAU.US,D,20251223,000000,10.02,10.02,10.02,10.02,108,0
+HAVAU.US,D,20251226,000000,10.0505,10.0505,10.0505,10.0505,200,0
+HAVAU.US,D,20251230,000000,10.01,10.1,10.01,10.1,1162,0
+HAVAU.US,D,20251231,000000,10.0595,10.09,10.0595,10.09,460,0
+HAVAU.US,D,20260105,000000,10.01,10.01,10.01,10.01,109,0
+HAVAU.US,D,20260107,000000,10.01,10.064,10.01,10.064,335,0
+HAVAU.US,D,20260108,000000,10.1,10.1,10.1,10.1,205,0
+HAVAU.US,D,20260109,000000,10.055,10.055,10.055,10.055,200,0
+HAVAU.US,D,20260112,000000,10.01,10.01,10.01,10.01,154,0
+HAVAU.US,D,20260115,000000,10.09,10.1,10.05,10.1,61128,0
+HAVAU.US,D,20260116,000000,10.04,10.04,10.04,10.04,300,0
+HAVAU.US,D,20260121,000000,10.29,10.29,10.08,10.08,4987,0
+HAVAU.US,D,20260122,000000,11.0278,11.0278,9.99,10.02,700,0
+HAVAU.US,D,20260123,000000,10.0614,10.07,10.04,10.04,1749,0
+HAVAU.US,D,20260126,000000,10.08,10.08,10.08,10.08,133,0
+HAVAU.US,D,20260127,000000,10.08,10.168,10.08,10.08,1300,0
+HAVAU.US,D,20260128,000000,10.22,10.22,10.08,10.08,348,0
+HAVAU.US,D,20260204,000000,10.1001,10.12,10.1001,10.12,600,0
+HAVAU.US,D,20260205,000000,10.1,10.1,10.1,10.1,125,0
+HAVAU.US,D,20260206,000000,10.1,10.1,10.1,10.1,122,0
+HAVAU.US,D,20260209,000000,10.2034,10.454,10.1,10.11,1521,0
+HAVAU.US,D,20260210,000000,10.11,10.11,10.11,10.11,145,0
+HAVAU.US,D,20260212,000000,10.11,10.11,10.11,10.11,192,0
+HAVAU.US,D,20260213,000000,10.11,10.1101,10.11,10.11,1125,0
+HAVAU.US,D,20260218,000000,10.1,10.1,10.1,10.1,101,0
diff --git a/daily/us/nasdaq stocks/1/hcai.us.txt b/daily/us/nasdaq stocks/1/hcai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e551d339fd8be4677eaf8c57dfcdd1c42cf69428
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hcai.us.txt	
@@ -0,0 +1,261 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCAI.US,D,20250205,000000,4.39,5.32,3.81,3.84,1987506,0
+HCAI.US,D,20250206,000000,3.74,4.18,3.7,3.76,626948,0
+HCAI.US,D,20250207,000000,3.71,5.12,3.7,5.12,1890699,0
+HCAI.US,D,20250210,000000,4.25,4.5,3.8,4.2,315876,0
+HCAI.US,D,20250211,000000,4.1,4.1,3.76,3.76,306169,0
+HCAI.US,D,20250212,000000,3.7,3.97,3.7,3.72,182238,0
+HCAI.US,D,20250213,000000,3.75,4.17,3.71,3.97,183293,0
+HCAI.US,D,20250214,000000,4.25,4.3899,3.94,4.09,72853,0
+HCAI.US,D,20250218,000000,4.19,4.2,3.75,3.8,117163,0
+HCAI.US,D,20250219,000000,3.99,4.3706,3.8,4.13,103188,0
+HCAI.US,D,20250220,000000,4.11,4.2,3.9,4.11,19686,0
+HCAI.US,D,20250221,000000,4.1,4.428,3.87,3.95,506641,0
+HCAI.US,D,20250224,000000,4,4.19,3.75,3.99,129410,0
+HCAI.US,D,20250225,000000,4.11,4.4376,3.9233,4.05,481808,0
+HCAI.US,D,20250226,000000,4,4.93,3.97,4.25,401101,0
+HCAI.US,D,20250227,000000,4.18,4.8551,4.18,4.56,180353,0
+HCAI.US,D,20250228,000000,4.84,4.9299,4.5001,4.6,101104,0
+HCAI.US,D,20250303,000000,4.6,4.67,4.19,4.19,16589,0
+HCAI.US,D,20250304,000000,4.2,5.04,3.9,5,185236,0
+HCAI.US,D,20250305,000000,4.73,6.1599,4.7,5.65,198410,0
+HCAI.US,D,20250306,000000,5.46,5.79,5.391,5.4,49554,0
+HCAI.US,D,20250307,000000,5.4,5.8,5.4,5.73,12062,0
+HCAI.US,D,20250310,000000,5.75,5.78,5.41,5.66,14944,0
+HCAI.US,D,20250311,000000,5.5552,5.98,5.4374,5.96,15054,0
+HCAI.US,D,20250312,000000,6.09,6.09,5.66,5.86,9060,0
+HCAI.US,D,20250313,000000,5.6481,6.5,5.6481,6.45,12035,0
+HCAI.US,D,20250314,000000,6.58,8.8,6.58,8.4,75794,0
+HCAI.US,D,20250317,000000,8.4,10.9742,7.62,10.08,226707,0
+HCAI.US,D,20250318,000000,9.89,10.7596,7.02,8.13,134834,0
+HCAI.US,D,20250319,000000,7.66,8.33,6.9496,7.1,84496,0
+HCAI.US,D,20250320,000000,7.19,7.41,6.45,6.55,48512,0
+HCAI.US,D,20250321,000000,6.36,7.89,5.4,6.55,93379,0
+HCAI.US,D,20250324,000000,6.56,7,6.38,6.4,37803,0
+HCAI.US,D,20250325,000000,6.7,6.84,5.5947,5.96,192148,0
+HCAI.US,D,20250326,000000,5.91,9.16,5.91,7.03,555203,0
+HCAI.US,D,20250327,000000,7.25,8.2,6.4662,7.41,299667,0
+HCAI.US,D,20250328,000000,7.28,7.78,5.6,6.4,396232,0
+HCAI.US,D,20250331,000000,6.5,8.2,6.5,7.98,90639,0
+HCAI.US,D,20250401,000000,8.37,8.7,8.01,8.21,47927,0
+HCAI.US,D,20250402,000000,8.02,8.06,7,7.38,33231,0
+HCAI.US,D,20250403,000000,7.34,7.76,6.95,7.4,53890,0
+HCAI.US,D,20250404,000000,7.13,7.47,6.95,7.47,17355,0
+HCAI.US,D,20250407,000000,7.4,7.47,6.8585,7.04,31382,0
+HCAI.US,D,20250408,000000,6.98,7.54,6.67,6.82,78434,0
+HCAI.US,D,20250409,000000,7.275,7.45,6.98,7.27,58442,0
+HCAI.US,D,20250410,000000,7.07,7.76,7.07,7.3,20537,0
+HCAI.US,D,20250411,000000,7.47,7.91,7.375,7.91,6363,0
+HCAI.US,D,20250414,000000,7.92,8.2764,7.3689,7.95,15253,0
+HCAI.US,D,20250415,000000,7.5101,7.985,7.38,7.55,73191,0
+HCAI.US,D,20250416,000000,7.72,7.94,7.4409,7.84,63377,0
+HCAI.US,D,20250417,000000,7.69,7.85,7.56,7.84,21728,0
+HCAI.US,D,20250421,000000,7.995,8.85,7.9,8.75,14552,0
+HCAI.US,D,20250422,000000,9.1,9.7621,8.4,8.72,79750,0
+HCAI.US,D,20250423,000000,9.03,9.2,8.5,8.5,84372,0
+HCAI.US,D,20250424,000000,8.59,8.8078,8.01,8.49,29896,0
+HCAI.US,D,20250425,000000,8.55,8.55,7.935,8.41,11418,0
+HCAI.US,D,20250428,000000,8.4,8.76,7.92,8.08,77057,0
+HCAI.US,D,20250429,000000,8.2,8.54,8.05,8.5,11643,0
+HCAI.US,D,20250430,000000,8.26,8.32,7.95,8.29,2984,0
+HCAI.US,D,20250501,000000,8.25,8.3,7.92,7.95,7074,0
+HCAI.US,D,20250502,000000,8.2,8.28,7.54,7.76,24373,0
+HCAI.US,D,20250505,000000,7.65,7.92,7.54,7.65,4903,0
+HCAI.US,D,20250506,000000,7.9,8.2,7.2,7.37,41315,0
+HCAI.US,D,20250507,000000,7.7,8.6,7.52,8.01,355283,0
+HCAI.US,D,20250508,000000,8.2,8.5,7.58,7.61,80345,0
+HCAI.US,D,20250509,000000,8,9.5,7.71,9.15,160990,0
+HCAI.US,D,20250512,000000,8.69,9.2016,8.16,8.52,182242,0
+HCAI.US,D,20250513,000000,8.8,10.615,7.59,8.61,464375,0
+HCAI.US,D,20250514,000000,8.18,9.31,8.18,9.19,164802,0
+HCAI.US,D,20250515,000000,9.26,9.6424,8.61,9.25,244808,0
+HCAI.US,D,20250516,000000,9,9.35,8.52,9.35,363623,0
+HCAI.US,D,20250519,000000,9.55,10.6,9.29,10,402243,0
+HCAI.US,D,20250520,000000,10.1,10.3,9.45,9.87,411373,0
+HCAI.US,D,20250521,000000,9.58,10.5,9,9.07,339556,0
+HCAI.US,D,20250522,000000,9.3,10.35,8.6,8.96,178476,0
+HCAI.US,D,20250523,000000,8.96,9.86,8.7162,9.86,240759,0
+HCAI.US,D,20250527,000000,9.54,10,9.09,9.58,306363,0
+HCAI.US,D,20250528,000000,9.76,9.87,7.95,9,162289,0
+HCAI.US,D,20250529,000000,8.38,9.1,8.07,8.23,138266,0
+HCAI.US,D,20250530,000000,8.135,8.6,5.84,6.37,865160,0
+HCAI.US,D,20250602,000000,6.34,6.91,4,4.04,904363,0
+HCAI.US,D,20250603,000000,4,4.2,1.42,1.57,5025684,0
+HCAI.US,D,20250604,000000,1.48,1.61,1.32,1.53,943454,0
+HCAI.US,D,20250605,000000,1.4,1.4999,1.35,1.37,561887,0
+HCAI.US,D,20250606,000000,1.35,1.44,1.3001,1.35,318359,0
+HCAI.US,D,20250609,000000,1.3,1.3462,1.2245,1.25,361162,0
+HCAI.US,D,20250610,000000,1.22,1.24,1.12,1.15,455954,0
+HCAI.US,D,20250611,000000,1.15,1.28,1.12,1.21,557754,0
+HCAI.US,D,20250612,000000,1.2,1.2,1.11,1.19,217975,0
+HCAI.US,D,20250613,000000,1.15,1.1796,1.05,1.1,240031,0
+HCAI.US,D,20250616,000000,1.14,1.14,1.06,1.09,70075,0
+HCAI.US,D,20250617,000000,1.09,1.11,1.05,1.05,114502,0
+HCAI.US,D,20250618,000000,1.03,1.055,0.98,1.02,194580,0
+HCAI.US,D,20250620,000000,0.99,1.03,0.9501,0.9821,127081,0
+HCAI.US,D,20250623,000000,1.145,1.25,0.9603,0.99,27301615,0
+HCAI.US,D,20250624,000000,0.97,1,0.89,0.918,871907,0
+HCAI.US,D,20250625,000000,0.908,0.908,0.8379,0.87,291694,0
+HCAI.US,D,20250626,000000,0.8577,0.87,0.75,0.8698,294718,0
+HCAI.US,D,20250627,000000,0.84,0.84,0.7555,0.8,155083,0
+HCAI.US,D,20250630,000000,0.816,0.8285,0.775,0.809,593161,0
+HCAI.US,D,20250701,000000,0.7638,0.7988,0.7638,0.7895,194363,0
+HCAI.US,D,20250702,000000,0.74,0.77,0.713,0.7675,160980,0
+HCAI.US,D,20250703,000000,0.7675,0.8375,0.7588,0.806422,122601,0
+HCAI.US,D,20250707,000000,0.79,0.8402,0.79,0.81,133003,0
+HCAI.US,D,20250708,000000,0.7857,0.79,0.7647,0.7787,83852,0
+HCAI.US,D,20250709,000000,0.785,0.791,0.7601,0.7899,102129,0
+HCAI.US,D,20250710,000000,0.778,0.7995,0.778,0.7877,48413,0
+HCAI.US,D,20250711,000000,0.8198,0.84,0.78,0.81,121648,0
+HCAI.US,D,20250714,000000,0.79,0.8496,0.7809,0.8,136299,0
+HCAI.US,D,20250715,000000,0.7922,0.809258,0.76,0.792,74748,0
+HCAI.US,D,20250716,000000,0.7789,0.794999,0.763101,0.7885,48155,0
+HCAI.US,D,20250717,000000,0.7717,0.7955,0.7717,0.7955,44775,0
+HCAI.US,D,20250718,000000,0.78,0.7955,0.7705,0.7803,58219,0
+HCAI.US,D,20250721,000000,0.7611,0.8149,0.7611,0.8058,38723,0
+HCAI.US,D,20250722,000000,0.781,0.8,0.77,0.8,45679,0
+HCAI.US,D,20250723,000000,0.78,0.9599,0.7677,0.92,1087656,0
+HCAI.US,D,20250724,000000,0.92,0.92,0.83,0.8399,174761,0
+HCAI.US,D,20250725,000000,0.8399,0.849,0.8,0.8285,61189,0
+HCAI.US,D,20250728,000000,0.828,0.835,0.7811,0.8225,28884,0
+HCAI.US,D,20250729,000000,0.8114,0.8225,0.7356,0.7665,74725,0
+HCAI.US,D,20250730,000000,0.7435,0.8225,0.7435,0.7872,84899,0
+HCAI.US,D,20250731,000000,0.7995,0.8055,0.76,0.787,59825,0
+HCAI.US,D,20250801,000000,0.75,0.7713,0.7003,0.7311,141583,0
+HCAI.US,D,20250804,000000,0.7151,0.7622,0.7151,0.747,17321,0
+HCAI.US,D,20250805,000000,0.7225,0.7475,0.7225,0.7475,49021,0
+HCAI.US,D,20250806,000000,0.7055,0.75,0.7055,0.73,111956,0
+HCAI.US,D,20250807,000000,0.75,0.75,0.6613,0.705,189894,0
+HCAI.US,D,20250808,000000,0.6838,0.7201,0.6701,0.6703,36421,0
+HCAI.US,D,20250811,000000,0.651,0.71,0.651,0.6726,84255,0
+HCAI.US,D,20250812,000000,0.6702,0.7,0.67,0.6999,13516,0
+HCAI.US,D,20250813,000000,0.6613,0.6989,0.66,0.6948,80505,0
+HCAI.US,D,20250814,000000,0.674,0.674,0.5873,0.618,265812,0
+HCAI.US,D,20250815,000000,0.593,0.622501,0.4711,0.55,802239,0
+HCAI.US,D,20250818,000000,0.5538,0.58,0.5325,0.5799,87367,0
+HCAI.US,D,20250819,000000,0.5625,0.61,0.5625,0.579449,111094,0
+HCAI.US,D,20250820,000000,0.5812,0.65,0.56,0.65,130792,0
+HCAI.US,D,20250821,000000,0.64,0.66,0.6399,0.6401,113969,0
+HCAI.US,D,20250822,000000,0.65,0.661,0.6026,0.6371,51547,0
+HCAI.US,D,20250825,000000,0.65,0.65,0.6051,0.6138,9100,0
+HCAI.US,D,20250826,000000,0.615,0.6497,0.6,0.6269,89614,0
+HCAI.US,D,20250827,000000,0.631,0.655,0.605,0.6311,57423,0
+HCAI.US,D,20250828,000000,0.625962,0.6499,0.6212,0.648,20125,0
+HCAI.US,D,20250829,000000,0.63,0.639001,0.6002,0.6134,78455,0
+HCAI.US,D,20250902,000000,0.6003,0.73,0.5739,0.7002,789577,0
+HCAI.US,D,20250903,000000,0.669,0.6918,0.6307,0.6411,172471,0
+HCAI.US,D,20250904,000000,0.6412,0.659,0.5836,0.5939,105414,0
+HCAI.US,D,20250905,000000,0.5761,0.5895,0.5266,0.58,200900,0
+HCAI.US,D,20250908,000000,0.553,0.649999,0.5163,0.59899,322161,0
+HCAI.US,D,20250909,000000,0.5894,0.8279,0.5702,0.74,3550984,0
+HCAI.US,D,20250910,000000,0.739,0.8398,0.6586,0.8199,2911158,0
+HCAI.US,D,20250911,000000,0.7699,0.9399,0.73,0.855,2403889,0
+HCAI.US,D,20250912,000000,0.7912,0.8,0.701,0.732,626935,0
+HCAI.US,D,20250915,000000,0.71,0.72,0.65,0.6801,241229,0
+HCAI.US,D,20250916,000000,0.6802,0.7195,0.65,0.667,175310,0
+HCAI.US,D,20250917,000000,0.65,0.6802,0.634,0.6553,123857,0
+HCAI.US,D,20250918,000000,0.73,0.73,0.657,0.686,122512,0
+HCAI.US,D,20250919,000000,0.6654,0.6949,0.66,0.6782,104787,0
+HCAI.US,D,20250922,000000,0.6416,0.939,0.6416,0.6556,6501477,0
+HCAI.US,D,20250923,000000,0.67,0.685,0.5716,0.58,871938,0
+HCAI.US,D,20250924,000000,0.567,0.627999,0.5551,0.586,448385,0
+HCAI.US,D,20250925,000000,0.572,0.59,0.5303,0.579,244052,0
+HCAI.US,D,20250926,000000,0.5616,0.5998,0.5515,0.576,130089,0
+HCAI.US,D,20250929,000000,0.57,0.589999,0.57,0.578,43402,0
+HCAI.US,D,20250930,000000,0.5581,0.59,0.5581,0.5719,94433,0
+HCAI.US,D,20251001,000000,0.59,0.59,0.5674,0.58,86038,0
+HCAI.US,D,20251002,000000,0.5758,0.648699,0.5758,0.639,280015,0
+HCAI.US,D,20251003,000000,0.6524,0.6524,0.6125,0.6315,139142,0
+HCAI.US,D,20251006,000000,0.6318,0.6399,0.6201,0.6321,69567,0
+HCAI.US,D,20251007,000000,0.6272,0.632488,0.6001,0.61,60230,0
+HCAI.US,D,20251008,000000,0.606,0.6306,0.5801,0.62,105503,0
+HCAI.US,D,20251009,000000,0.611,0.6798,0.6038,0.627,134822,0
+HCAI.US,D,20251010,000000,0.605,0.627,0.5699,0.5944,201258,0
+HCAI.US,D,20251013,000000,0.58,0.63,0.58,0.5994,50517,0
+HCAI.US,D,20251014,000000,0.58,0.639999,0.58,0.6036,49176,0
+HCAI.US,D,20251015,000000,0.59,0.6197,0.59,0.6065,68787,0
+HCAI.US,D,20251016,000000,0.6117,0.6201,0.6066,0.6183,66712,0
+HCAI.US,D,20251017,000000,0.59,0.61,0.59,0.6087,52830,0
+HCAI.US,D,20251020,000000,0.6001,0.6001,0.58,0.5971,62882,0
+HCAI.US,D,20251021,000000,0.59,0.6166,0.5801,0.595,23116,0
+HCAI.US,D,20251022,000000,0.5817,0.605499,0.5553,0.5799,58401,0
+HCAI.US,D,20251023,000000,0.573,0.619,0.573,0.6002,51846,0
+HCAI.US,D,20251024,000000,0.62,0.62,0.575,0.6,38808,0
+HCAI.US,D,20251027,000000,0.6,0.602229,0.5569,0.5813,136383,0
+HCAI.US,D,20251028,000000,0.5948,0.5948,0.5494,0.551,101396,0
+HCAI.US,D,20251029,000000,0.56,0.5878,0.5551,0.582,29992,0
+HCAI.US,D,20251030,000000,0.555,0.5876,0.5515,0.575,59077,0
+HCAI.US,D,20251031,000000,0.5502,0.576,0.53,0.559,60180,0
+HCAI.US,D,20251103,000000,0.544,0.579999,0.544,0.569,48504,0
+HCAI.US,D,20251104,000000,0.53,0.5697,0.5,0.54,59016,0
+HCAI.US,D,20251105,000000,0.51,0.54,0.5,0.5397,74205,0
+HCAI.US,D,20251106,000000,0.5391,0.5596,0.52,0.5401,21859,0
+HCAI.US,D,20251107,000000,0.5124,0.5497,0.495,0.5273,67771,0
+HCAI.US,D,20251110,000000,0.5065,0.588,0.5,0.55,84770,0
+HCAI.US,D,20251111,000000,0.544907,0.5843,0.5149,0.5843,22566,0
+HCAI.US,D,20251112,000000,0.553,0.5695,0.523201,0.5475,36766,0
+HCAI.US,D,20251113,000000,0.5208,0.577999,0.5,0.5048,35717,0
+HCAI.US,D,20251114,000000,0.519,0.519,0.48,0.4818,52721,0
+HCAI.US,D,20251117,000000,0.444,0.536,0.4201,0.4942,166273,0
+HCAI.US,D,20251118,000000,0.443,0.4452,0.3773,0.408,293337,0
+HCAI.US,D,20251119,000000,0.4109,0.4116,0.3654,0.3809,59116,0
+HCAI.US,D,20251120,000000,0.400901,0.4135,0.378,0.4,38617,0
+HCAI.US,D,20251121,000000,0.3809,0.4,0.36,0.3891,113966,0
+HCAI.US,D,20251124,000000,0.3821,0.4,0.37,0.4,61297,0
+HCAI.US,D,20251125,000000,0.39,0.39,0.3598,0.3757,116879,0
+HCAI.US,D,20251126,000000,0.370501,0.3742,0.3512,0.3656,70191,0
+HCAI.US,D,20251128,000000,0.352,0.3796,0.35,0.379599,39639,0
+HCAI.US,D,20251201,000000,0.35,0.3796,0.35,0.3749,15786,0
+HCAI.US,D,20251202,000000,0.3626,0.3796,0.3,0.35,162618,0
+HCAI.US,D,20251203,000000,0.3449,0.385,0.3449,0.38,61613,0
+HCAI.US,D,20251204,000000,0.351,0.419,0.351,0.4095,49605,0
+HCAI.US,D,20251205,000000,0.41,0.43699,0.4081,0.4281,20779,0
+HCAI.US,D,20251208,000000,0.424,0.424,0.4082,0.4238,43160,0
+HCAI.US,D,20251209,000000,0.423,0.423,0.4082,0.42,17426,0
+HCAI.US,D,20251210,000000,0.422737,0.422737,0.345,0.3723,99268,0
+HCAI.US,D,20251211,000000,0.3832,0.4199,0.3449,0.3812,97835,0
+HCAI.US,D,20251212,000000,0.3711,0.38,0.35,0.351,15325,0
+HCAI.US,D,20251215,000000,0.342,0.36,0.342,0.3485,14547,0
+HCAI.US,D,20251216,000000,0.342,0.3485,0.33,0.335,22442,0
+HCAI.US,D,20251217,000000,0.33,0.3474,0.33,0.3302,18631,0
+HCAI.US,D,20251218,000000,0.3333,0.3474,0.3333,0.335,23223,0
+HCAI.US,D,20251219,000000,0.3474,0.3474,0.3351,0.3454,26007,0
+HCAI.US,D,20251222,000000,0.3474,0.3476,0.3455,0.3475,20598,0
+HCAI.US,D,20251223,000000,0.347601,0.357751,0.3365,0.3365,34732,0
+HCAI.US,D,20251224,000000,0.3365,0.3365,0.33,0.3318,51551,0
+HCAI.US,D,20251226,000000,0.342,0.35,0.32,0.3425,115750,0
+HCAI.US,D,20251229,000000,0.3409,0.3424,0.3201,0.3285,26268,0
+HCAI.US,D,20251230,000000,0.3284,0.3284,0.3165,0.3203,47841,0
+HCAI.US,D,20251231,000000,0.3202,0.3601,0.3165,0.3492,1270011,0
+HCAI.US,D,20260102,000000,0.3387,0.3387,0.2816,0.299,217879,0
+HCAI.US,D,20260105,000000,0.3019,0.3171,0.298,0.3171,87820,0
+HCAI.US,D,20260106,000000,0.3222,0.334,0.314603,0.334,54671,0
+HCAI.US,D,20260107,000000,0.3249,0.332,0.3201,0.32745,26236,0
+HCAI.US,D,20260108,000000,0.3269,0.3287,0.313,0.323,6692,0
+HCAI.US,D,20260109,000000,0.3181,0.325,0.3102,0.3217,24359,0
+HCAI.US,D,20260112,000000,0.325051,0.3331,0.3169,0.3324,33534,0
+HCAI.US,D,20260113,000000,0.3001,0.33,0.3,0.3101,12533,0
+HCAI.US,D,20260114,000000,0.31,0.3169,0.306,0.3114,12364,0
+HCAI.US,D,20260115,000000,0.306,0.3136,0.3029,0.3031,13076,0
+HCAI.US,D,20260116,000000,0.32,0.335,0.303,0.335,53354,0
+HCAI.US,D,20260120,000000,0.335,0.335,0.303,0.324,27729,0
+HCAI.US,D,20260121,000000,0.32,0.32,0.308,0.32,7734,0
+HCAI.US,D,20260122,000000,0.308,0.3332,0.308,0.32,5241,0
+HCAI.US,D,20260123,000000,0.3201,0.329,0.3201,0.3279,35373,0
+HCAI.US,D,20260126,000000,0.335,0.355,0.3279,0.3479,90332,0
+HCAI.US,D,20260127,000000,0.3469,0.347,0.3193,0.347,28326,0
+HCAI.US,D,20260128,000000,0.3365,0.3549,0.32,0.354,205123,0
+HCAI.US,D,20260129,000000,0.347,0.3539,0.3206,0.3399,30055,0
+HCAI.US,D,20260130,000000,0.3205,0.44,0.3152,0.3352,4699500,0
+HCAI.US,D,20260202,000000,0.27,0.27,0.227,0.2498,15211029,0
+HCAI.US,D,20260203,000000,0.3074,0.325,0.2649,0.31,11162864,0
+HCAI.US,D,20260204,000000,0.3,0.3298,0.202,0.244,2780679,0
+HCAI.US,D,20260205,000000,0.225,0.2371,0.21,0.2357,555002,0
+HCAI.US,D,20260206,000000,0.2286,0.235,0.21,0.2321,251008,0
+HCAI.US,D,20260209,000000,0.2251,0.244,0.21855,0.2396,411398,0
+HCAI.US,D,20260210,000000,0.2444,0.2444,0.226,0.242,165598,0
+HCAI.US,D,20260211,000000,0.2338,0.25,0.2251,0.241,124684,0
+HCAI.US,D,20260212,000000,0.23,0.2499,0.2127,0.2339,227118,0
+HCAI.US,D,20260213,000000,0.2324,0.2338,0.2188,0.2259,88707,0
+HCAI.US,D,20260217,000000,0.2131,0.2377,0.2131,0.2249,91114,0
+HCAI.US,D,20260218,000000,0.216601,0.2233,0.212701,0.2177,36300,0
diff --git a/daily/us/nasdaq stocks/1/hele.us.txt b/daily/us/nasdaq stocks/1/hele.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d7bf5fd162d6227ae1db6229d42d2dd5fed54fb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hele.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HELE.US,D,20050225,000000,29,29.26,28.53,28.79,282791,0
+HELE.US,D,20050228,000000,28.63,28.73,27.92,28.33,269441,0
+HELE.US,D,20050301,000000,28.1,28.98,28.1,28.56,168185,0
+HELE.US,D,20050302,000000,28.54,28.76,28.21,28.22,130615,0
+HELE.US,D,20050303,000000,28.54,28.65,28.1,28.39,149605,0
+HELE.US,D,20050304,000000,28.14,28.5,28,28.37,187161,0
+HELE.US,D,20050307,000000,27.91,28.5,27.91,28.33,268707,0
+HELE.US,D,20050308,000000,28.13,28.33,27.7,27.88,184200,0
+HELE.US,D,20050309,000000,27.71,27.9,27.12,27.32,291756,0
+HELE.US,D,20050310,000000,27.26,27.4,27.1,27.22,160594,0
+HELE.US,D,20050311,000000,27.5,27.52,27.19,27.34,148103,0
+HELE.US,D,20050314,000000,27.35,27.59,26.94,27.12,109003,0
+HELE.US,D,20050315,000000,26.95,27.45,26.95,27.16,113187,0
+HELE.US,D,20050316,000000,26.99,27.49,26.88,27.3,229311,0
+HELE.US,D,20050317,000000,27.44,27.81,27.27,27.41,160524,0
+HELE.US,D,20050318,000000,27.3,27.63,27.08,27.25,179706,0
+HELE.US,D,20050321,000000,26.99,27.3,26.77,26.82,152441,0
+HELE.US,D,20050322,000000,26.75,27.37,26.75,27.02,94044,0
+HELE.US,D,20050323,000000,27.25,27.25,26.92,27.03,121864,0
+HELE.US,D,20050324,000000,27,27.12,26.75,27,142032,0
+HELE.US,D,20050328,000000,26.87,27.11,26.87,27.07,81957,0
+HELE.US,D,20050329,000000,27.3,27.57,26.52,26.56,255657,0
+HELE.US,D,20050330,000000,27,27.31,26.8,27.05,185231,0
+HELE.US,D,20050331,000000,27.13,27.63,26.93,27.38,177536,0
+HELE.US,D,20050401,000000,27.19,27.65,26.94,27,190295,0
+HELE.US,D,20050404,000000,26.89,27.21,26.54,27.14,93682,0
+HELE.US,D,20050405,000000,26.99,27.37,26.9,27.35,51702,0
+HELE.US,D,20050406,000000,27.1,27.78,27.1,27.69,116904,0
+HELE.US,D,20050407,000000,27.51,27.91,27.25,27.49,196845,0
+HELE.US,D,20050408,000000,27.45,27.57,27.08,27.23,137390,0
+HELE.US,D,20050411,000000,27.11,27.44,26.99,27.01,272452,0
+HELE.US,D,20050412,000000,27,27.3,26.81,27.07,242279,0
+HELE.US,D,20050413,000000,27.14,27.43,27.05,27.42,263796,0
+HELE.US,D,20050414,000000,27.18,28.47,27.18,28.3,431085,0
+HELE.US,D,20050415,000000,28.4,28.42,27.81,28.07,408830,0
+HELE.US,D,20050418,000000,27.98,28.32,27.48,28.2,226656,0
+HELE.US,D,20050419,000000,28.21,28.65,28.06,28.58,119133,0
+HELE.US,D,20050420,000000,28.29,28.8,28.29,28.69,143936,0
+HELE.US,D,20050421,000000,28.9,29.75,28.75,29.68,189410,0
+HELE.US,D,20050422,000000,29.6,29.75,28.91,29.21,288955,0
+HELE.US,D,20050425,000000,29.18,29.38,28.81,29.08,110636,0
+HELE.US,D,20050426,000000,29,29.1,28.58,28.66,129384,0
+HELE.US,D,20050427,000000,28.58,28.61,28.1,28.5,187237,0
+HELE.US,D,20050428,000000,28.16,28.22,27.9,27.95,84798,0
+HELE.US,D,20050429,000000,28.17,28.38,27.73,27.94,84781,0
+HELE.US,D,20050502,000000,27.98,28.2,27.87,27.88,104660,0
+HELE.US,D,20050503,000000,28,28.11,27.71,27.87,144097,0
+HELE.US,D,20050504,000000,27.91,27.98,27.71,27.79,99292,0
+HELE.US,D,20050505,000000,27.9,28.02,27.75,27.78,102427,0
+HELE.US,D,20050506,000000,27.79,27.87,27.12,27.15,282625,0
+HELE.US,D,20050509,000000,27.1,27.18,26.5,26.69,259276,0
+HELE.US,D,20050510,000000,26.47,26.63,25.97,26.05,178833,0
+HELE.US,D,20050511,000000,26.09,26.6,25.83,26.23,216910,0
+HELE.US,D,20050512,000000,24.18,24.95,21.52,23.61,2074496,0
+HELE.US,D,20050513,000000,23.49,24,22.6,23.02,332465,0
+HELE.US,D,20050516,000000,22.59,22.9,22.57,22.8,191552,0
+HELE.US,D,20050517,000000,22.69,22.72,22.36,22.47,212688,0
+HELE.US,D,20050518,000000,22.47,23.2,22.46,23.2,277104,0
+HELE.US,D,20050519,000000,23.14,23.53,22.98,23.5,176664,0
+HELE.US,D,20050520,000000,23.25,23.35,22.85,23.01,154314,0
+HELE.US,D,20050523,000000,23.37,23.4,22.91,23.2,122459,0
+HELE.US,D,20050524,000000,23.04,23.71,23.04,23.61,146842,0
+HELE.US,D,20050525,000000,23.62,23.71,23.15,23.52,169641,0
+HELE.US,D,20050526,000000,23.58,24.02,23.26,23.34,339202,0
+HELE.US,D,20050527,000000,23.45,23.52,23.3,23.35,281438,0
+HELE.US,D,20050531,000000,23.25,23.35,22.9,22.93,295444,0
+HELE.US,D,20050601,000000,22.9,22.91,21.85,22.06,533315,0
+HELE.US,D,20050602,000000,21.99,22.28,21.85,21.91,391651,0
+HELE.US,D,20050603,000000,21.83,22.08,21.71,22.07,218264,0
+HELE.US,D,20050606,000000,21.86,22.03,21.65,22.01,266247,0
+HELE.US,D,20050607,000000,21.75,22,21.62,21.79,289917,0
+HELE.US,D,20050608,000000,21.84,21.88,21.57,21.58,207581,0
+HELE.US,D,20050609,000000,21.5,21.5,21,21.08,233159,0
+HELE.US,D,20050610,000000,20.99,21.18,20.84,20.85,168166,0
+HELE.US,D,20050613,000000,20.83,22.2,20.82,22.03,591839,0
+HELE.US,D,20050614,000000,22.1,23.1,22,22.97,402746,0
+HELE.US,D,20050615,000000,23.26,23.51,23.04,23.5,719602,0
+HELE.US,D,20050616,000000,23.63,24.07,23.5,24,256739,0
+HELE.US,D,20050617,000000,24,24.06,23.33,23.79,314635,0
+HELE.US,D,20050620,000000,24.14,24.5,23.98,24.34,351904,0
+HELE.US,D,20050621,000000,24.25,25.48,24.25,25.15,548006,0
+HELE.US,D,20050622,000000,25.48,25.48,25,25,290292,0
+HELE.US,D,20050623,000000,25.07,25.09,24.9,25,412187,0
+HELE.US,D,20050624,000000,25.07,25.48,24.88,25.32,320274,0
+HELE.US,D,20050627,000000,25.4,25.4,25.02,25.27,176553,0
+HELE.US,D,20050628,000000,25.46,26.19,25.11,26,526568,0
+HELE.US,D,20050629,000000,26,26,25.18,25.2,533123,0
+HELE.US,D,20050630,000000,25.21,26,25.21,25.46,581449,0
+HELE.US,D,20050701,000000,25.57,26.05,25.28,25.52,193460,0
+HELE.US,D,20050705,000000,25.75,26.06,25.31,25.69,296952,0
+HELE.US,D,20050706,000000,25.63,25.84,25.45,25.52,239880,0
+HELE.US,D,20050707,000000,25.25,25.62,25.02,25.29,375729,0
+HELE.US,D,20050708,000000,25,26,25,25.95,349332,0
+HELE.US,D,20050711,000000,25.25,25.4,23.82,24.48,1515435,0
+HELE.US,D,20050712,000000,24.23,24.94,24.16,24.87,475090,0
+HELE.US,D,20050713,000000,24.79,25.1,24.62,24.76,327183,0
+HELE.US,D,20050714,000000,24.75,25,24.4,24.47,241923,0
+HELE.US,D,20050715,000000,24.43,24.71,24.2,24.31,478111,0
+HELE.US,D,20050718,000000,24.29,24.34,23.95,24.19,264131,0
+HELE.US,D,20050719,000000,24.19,24.64,24.08,24.44,271053,0
+HELE.US,D,20050720,000000,24.35,24.63,23.97,24.23,402867,0
+HELE.US,D,20050721,000000,24.11,24.15,23.4,23.66,688212,0
+HELE.US,D,20050722,000000,23.63,23.99,23.4,23.73,166113,0
+HELE.US,D,20050725,000000,23.63,24.07,23.63,23.76,132690,0
+HELE.US,D,20050726,000000,23.7,23.98,23.65,23.9,178777,0
+HELE.US,D,20050727,000000,23.96,24,23.81,23.97,185745,0
+HELE.US,D,20050728,000000,24.04,24.04,23.57,23.77,182023,0
+HELE.US,D,20050729,000000,23.7,23.86,23.42,23.44,230383,0
+HELE.US,D,20050801,000000,23.45,23.74,23.14,23.33,209454,0
+HELE.US,D,20050802,000000,23.51,23.51,23.25,23.31,317742,0
+HELE.US,D,20050803,000000,23.25,23.4,23.2,23.3,274674,0
+HELE.US,D,20050804,000000,23.2,23.37,23.12,23.34,78362,0
+HELE.US,D,20050805,000000,23.47,23.48,23.02,23.24,95196,0
+HELE.US,D,20050808,000000,23.3,23.9,23.3,23.46,163169,0
+HELE.US,D,20050809,000000,23.45,23.79,23.41,23.77,164264,0
+HELE.US,D,20050810,000000,23.97,23.97,23.63,23.7,200958,0
+HELE.US,D,20050811,000000,23.75,23.9,23.57,23.6,96102,0
+HELE.US,D,20050812,000000,23.48,23.67,23.3,23.41,113231,0
+HELE.US,D,20050815,000000,23.26,23.31,23,23.14,97840,0
+HELE.US,D,20050816,000000,22.99,23.15,22.97,23.1,152355,0
+HELE.US,D,20050817,000000,23.1,23.15,22.7,22.85,175557,0
+HELE.US,D,20050818,000000,22.73,23.12,22.72,23,147031,0
+HELE.US,D,20050819,000000,23,23.22,22.86,23,95109,0
+HELE.US,D,20050822,000000,22.94,23.3,22.76,23.23,104087,0
+HELE.US,D,20050823,000000,23.19,23.48,22.98,23.4,145600,0
+HELE.US,D,20050824,000000,23.34,23.41,23.06,23.25,137870,0
+HELE.US,D,20050825,000000,23.09,23.35,22.89,23.13,70664,0
+HELE.US,D,20050826,000000,23.23,23.33,23,23.15,107487,0
+HELE.US,D,20050829,000000,23.03,23.31,22.98,23.18,162807,0
+HELE.US,D,20050830,000000,23.25,23.25,22.65,22.95,140469,0
+HELE.US,D,20050831,000000,23.08,23.12,22.7,22.76,410896,0
+HELE.US,D,20050901,000000,22.67,22.88,22.36,22.45,392820,0
+HELE.US,D,20050902,000000,22.34,22.39,21.74,21.8,208399,0
+HELE.US,D,20050906,000000,21.75,22.22,21.71,22,165483,0
+HELE.US,D,20050907,000000,22,22.79,21.77,22.65,278728,0
+HELE.US,D,20050908,000000,22.65,22.76,22.39,22.45,194017,0
+HELE.US,D,20050909,000000,22.3,22.57,22.24,22.26,130075,0
+HELE.US,D,20050912,000000,22.11,22.95,21.99,22.66,329648,0
+HELE.US,D,20050913,000000,22.47,22.8,22.41,22.75,305862,0
+HELE.US,D,20050914,000000,22.6,22.76,22.49,22.55,313063,0
+HELE.US,D,20050915,000000,22.5,22.65,22.46,22.63,338932,0
+HELE.US,D,20050916,000000,22.47,22.77,22.46,22.75,249197,0
+HELE.US,D,20050919,000000,22.75,23.01,22.48,22.49,306715,0
+HELE.US,D,20050920,000000,22.38,22.38,21.85,22.15,261541,0
+HELE.US,D,20050921,000000,22.04,22.09,20.87,21.28,339871,0
+HELE.US,D,20050922,000000,21.37,21.37,20.86,21.28,185733,0
+HELE.US,D,20050923,000000,21.15,21.15,20.86,20.96,110249,0
+HELE.US,D,20050926,000000,20.88,20.95,19.39,20.01,2192952,0
+HELE.US,D,20050927,000000,20,20.93,19.69,20.01,856817,0
+HELE.US,D,20050928,000000,19.75,20.7,19.75,20.23,415016,0
+HELE.US,D,20050929,000000,20.46,20.49,20.2,20.34,145859,0
+HELE.US,D,20050930,000000,20.23,20.96,20.23,20.64,169107,0
+HELE.US,D,20051003,000000,20.89,21.16,20.4,21.15,271748,0
+HELE.US,D,20051004,000000,21,21.55,20.81,21,225815,0
+HELE.US,D,20051005,000000,21.05,21.28,20.79,20.89,193036,0
+HELE.US,D,20051006,000000,20.87,21.03,20.51,20.68,184919,0
+HELE.US,D,20051007,000000,20.75,20.82,20.15,20.26,235613,0
+HELE.US,D,20051010,000000,20.1,20.18,19.58,19.7,313746,0
+HELE.US,D,20051011,000000,15.97,17.55,15.55,17.22,4807367,0
+HELE.US,D,20051012,000000,17.1,17.32,16.73,17.2,581617,0
+HELE.US,D,20051013,000000,17.09,17.28,17.01,17.16,303603,0
+HELE.US,D,20051014,000000,17.26,17.9,17.26,17.85,280797,0
+HELE.US,D,20051017,000000,17.7,18.24,17.53,18.12,397487,0
+HELE.US,D,20051018,000000,18.1,18.1,17.74,17.99,241884,0
+HELE.US,D,20051019,000000,17.95,18.29,17.5,17.95,373578,0
+HELE.US,D,20051020,000000,17.85,18.17,17.44,17.75,287306,0
+HELE.US,D,20051021,000000,17.7,17.97,17.57,17.82,212997,0
+HELE.US,D,20051024,000000,17.75,17.83,17.63,17.68,152939,0
+HELE.US,D,20051025,000000,17.5,17.77,17.5,17.7,502777,0
+HELE.US,D,20051026,000000,17.57,17.74,17.45,17.63,143227,0
+HELE.US,D,20051027,000000,17.51,18.1,17.46,17.5,183789,0
+HELE.US,D,20051028,000000,17.48,17.58,17.48,17.48,314538,0
+HELE.US,D,20051031,000000,17.38,18.17,17.35,17.95,382192,0
+HELE.US,D,20051101,000000,17.95,18.14,17.5,18.03,257968,0
+HELE.US,D,20051102,000000,18,18.37,17.84,17.94,270895,0
+HELE.US,D,20051103,000000,18.12,18.23,17.7,17.98,187690,0
+HELE.US,D,20051104,000000,18.02,18.06,17.75,17.98,118992,0
+HELE.US,D,20051107,000000,17.74,18.15,17.74,18,203683,0
+HELE.US,D,20051108,000000,17.99,17.99,17.75,17.8,97868,0
+HELE.US,D,20051109,000000,17.79,18.01,17.6,17.74,170395,0
+HELE.US,D,20051110,000000,17.57,17.77,17.49,17.52,213972,0
+HELE.US,D,20051111,000000,17.5,17.65,17.45,17.55,146708,0
+HELE.US,D,20051114,000000,17.48,17.67,17.44,17.6,111735,0
+HELE.US,D,20051115,000000,17.42,17.52,16.92,16.99,253594,0
+HELE.US,D,20051116,000000,16.97,17.29,16.79,17.23,159625,0
+HELE.US,D,20051117,000000,17.29,17.95,17.29,17.61,280384,0
+HELE.US,D,20051118,000000,17.7,17.81,17.41,17.55,86212,0
+HELE.US,D,20051121,000000,17.49,17.61,17.25,17.51,113935,0
+HELE.US,D,20051122,000000,17.46,17.5,17.25,17.46,135345,0
+HELE.US,D,20051123,000000,17.5,18,17.41,17.95,173980,0
+HELE.US,D,20051125,000000,17.85,18.14,17.71,18.11,71334,0
+HELE.US,D,20051128,000000,18.09,18.25,17.79,18.21,237719,0
+HELE.US,D,20051129,000000,18.25,18.38,17.81,17.86,121720,0
+HELE.US,D,20051130,000000,17.79,18.38,17.77,18.02,243542,0
+HELE.US,D,20051201,000000,18.12,18.12,17.1,17.19,289200,0
+HELE.US,D,20051202,000000,17.09,17.46,16.83,17.41,176197,0
+HELE.US,D,20051205,000000,17.2,17.68,17.2,17.52,178545,0
+HELE.US,D,20051206,000000,17.5,18,17.41,17.72,179435,0
+HELE.US,D,20051207,000000,17.5,17.77,17.31,17.5,182275,0
+HELE.US,D,20051208,000000,17.59,17.6,17.24,17.52,121912,0
+HELE.US,D,20051209,000000,17.44,17.54,17.16,17.28,173836,0
+HELE.US,D,20051212,000000,17.25,17.42,17.24,17.35,262939,0
+HELE.US,D,20051213,000000,17.3,17.4,17.25,17.32,254212,0
+HELE.US,D,20051214,000000,17.3,17.42,17.24,17.32,196218,0
+HELE.US,D,20051215,000000,17.24,17.46,17.24,17.43,112100,0
+HELE.US,D,20051216,000000,17.45,17.69,17.36,17.63,208601,0
+HELE.US,D,20051219,000000,17.49,17.59,17.13,17.41,239575,0
+HELE.US,D,20051220,000000,17.26,17.5,17.02,17.04,377433,0
+HELE.US,D,20051221,000000,17.1,17.2,16.91,16.93,359688,0
+HELE.US,D,20051222,000000,16.91,17.05,16.74,16.9,276722,0
+HELE.US,D,20051223,000000,16.84,17.04,16.81,16.84,248335,0
+HELE.US,D,20051227,000000,16.67,16.84,16.4,16.49,514374,0
+HELE.US,D,20051228,000000,16.45,16.7,16.4,16.48,467044,0
+HELE.US,D,20051229,000000,16.41,16.58,16.3,16.39,663750,0
+HELE.US,D,20051230,000000,16.25,16.39,15.99,16.11,712390,0
+HELE.US,D,20060103,000000,16.26,16.43,16,16.22,349750,0
+HELE.US,D,20060104,000000,16.2,16.28,15.86,15.98,455665,0
+HELE.US,D,20060105,000000,15.9,16.02,15.8,15.84,319559,0
+HELE.US,D,20060106,000000,15.86,16.66,15.82,16.6,599735,0
+HELE.US,D,20060109,000000,16,17.4,15.85,17.22,1214868,0
+HELE.US,D,20060110,000000,17.22,18.46,17.02,18.16,806760,0
+HELE.US,D,20060111,000000,18.25,18.87,18.2,18.27,600560,0
+HELE.US,D,20060112,000000,18.25,18.54,17.77,18,320273,0
+HELE.US,D,20060113,000000,18.03,18.34,18.02,18.21,318992,0
+HELE.US,D,20060117,000000,18.2,18.41,17.88,17.91,202308,0
+HELE.US,D,20060118,000000,17.7,18.19,17.6,18.1,181865,0
+HELE.US,D,20060119,000000,18.04,18.33,17.97,18,274990,0
+HELE.US,D,20060120,000000,17.92,18.19,17.92,18.1,164261,0
+HELE.US,D,20060123,000000,18.09,18.36,18.09,18.26,212286,0
+HELE.US,D,20060124,000000,18.24,18.7,18.24,18.41,131093,0
+HELE.US,D,20060125,000000,18.33,19.09,18.32,19.04,244951,0
+HELE.US,D,20060126,000000,19.09,19.4,18.74,19.19,227465,0
+HELE.US,D,20060127,000000,19.13,19.2,19,19.04,101072,0
+HELE.US,D,20060130,000000,19.31,19.5,19.08,19.35,208673,0
+HELE.US,D,20060131,000000,19.45,19.5,19,19.16,143010,0
+HELE.US,D,20060201,000000,19.17,19.49,19.06,19.45,188185,0
+HELE.US,D,20060202,000000,19.39,19.5,19.32,19.49,115447,0
+HELE.US,D,20060203,000000,19.38,19.6,19.3,19.44,87407,0
+HELE.US,D,20060206,000000,19.5,19.58,19.05,19.2,133302,0
+HELE.US,D,20060207,000000,19.03,19.59,19.03,19.33,126972,0
+HELE.US,D,20060208,000000,19.31,19.46,19.14,19.46,65212,0
+HELE.US,D,20060209,000000,19.44,19.46,19.06,19.25,193103,0
+HELE.US,D,20060210,000000,19.19,19.5,19.19,19.5,107695,0
+HELE.US,D,20060213,000000,19.4,19.59,19.33,19.42,90477,0
+HELE.US,D,20060214,000000,19.42,19.8,19.4,19.79,91560,0
+HELE.US,D,20060215,000000,19.78,20,19.7,19.97,106463,0
+HELE.US,D,20060216,000000,19.93,20.22,19.9,20.19,74183,0
+HELE.US,D,20060217,000000,20.1,20.15,19.81,19.96,73251,0
+HELE.US,D,20060221,000000,19.83,20,19.64,19.66,171205,0
+HELE.US,D,20060222,000000,19.61,19.8,19.42,19.68,162361,0
+HELE.US,D,20060223,000000,19.68,19.78,19.44,19.62,102305,0
+HELE.US,D,20060224,000000,19.58,19.65,19.57,19.65,74256,0
+HELE.US,D,20060227,000000,19.65,20.23,19.63,20.14,84844,0
+HELE.US,D,20060228,000000,20.17,20.18,19.52,20.01,118899,0
+HELE.US,D,20060301,000000,19.8,20.07,19.77,19.87,220162,0
+HELE.US,D,20060302,000000,19.79,19.9,19.49,19.73,145680,0
+HELE.US,D,20060303,000000,19.62,19.69,19.5,19.55,130906,0
+HELE.US,D,20060306,000000,19.49,19.61,19.37,19.37,100571,0
+HELE.US,D,20060307,000000,19.25,19.76,19.12,19.75,236977,0
+HELE.US,D,20060308,000000,19.7,20.38,19.62,20.05,218900,0
+HELE.US,D,20060309,000000,20,20.29,19.94,20.21,237390,0
+HELE.US,D,20060310,000000,20.15,20.15,19.75,19.81,67005,0
+HELE.US,D,20060313,000000,19.79,20,19.61,19.64,76890,0
+HELE.US,D,20060314,000000,19.59,20.45,19.59,20.43,160432,0
+HELE.US,D,20060315,000000,20.49,20.49,20.26,20.45,148558,0
+HELE.US,D,20060316,000000,20.43,20.47,20.17,20.24,202021,0
+HELE.US,D,20060317,000000,20.21,20.28,19.89,19.89,132019,0
+HELE.US,D,20060320,000000,19.78,20.17,19.78,20,193119,0
+HELE.US,D,20060321,000000,19.96,20.11,19.96,20.01,156551,0
+HELE.US,D,20060322,000000,20.03,20.05,19.95,20.02,119465,0
+HELE.US,D,20060323,000000,20.09,20.18,19.99,20.01,68343,0
+HELE.US,D,20060324,000000,19.99,20.29,19.94,20.27,61739,0
+HELE.US,D,20060327,000000,20.21,20.21,20,20.05,171689,0
+HELE.US,D,20060328,000000,20.05,20.32,19.94,20.32,161635,0
+HELE.US,D,20060329,000000,20.34,21.04,20.34,20.97,257836,0
+HELE.US,D,20060330,000000,20.91,21.42,20.91,21.22,167431,0
+HELE.US,D,20060331,000000,21.19,21.2,21,21.2,159998,0
+HELE.US,D,20060403,000000,21.16,21.16,20.33,20.77,214969,0
+HELE.US,D,20060404,000000,20.73,20.73,20.4,20.52,90533,0
+HELE.US,D,20060405,000000,20.48,21.5,20.48,21.44,271289,0
+HELE.US,D,20060406,000000,21.37,21.57,20.95,21.01,129601,0
+HELE.US,D,20060407,000000,21,21.19,20.86,20.89,81030,0
+HELE.US,D,20060410,000000,20.85,21.1,20.8,20.89,102656,0
+HELE.US,D,20060411,000000,20.86,20.87,20.39,20.49,80332,0
+HELE.US,D,20060412,000000,20.42,20.63,20.34,20.52,328694,0
+HELE.US,D,20060413,000000,20.7,20.71,20.37,20.44,52560,0
+HELE.US,D,20060417,000000,20.38,20.48,20.35,20.38,62204,0
+HELE.US,D,20060418,000000,20.36,20.48,20.27,20.38,83664,0
+HELE.US,D,20060419,000000,20.33,21.2,20.33,21.12,119306,0
+HELE.US,D,20060420,000000,21.06,21.27,20.95,21.25,120795,0
+HELE.US,D,20060421,000000,21.24,21.27,21,21.02,53511,0
+HELE.US,D,20060424,000000,21,21.22,20.9,21.22,63911,0
+HELE.US,D,20060425,000000,21.16,21.28,20.91,20.91,157273,0
+HELE.US,D,20060426,000000,20.87,20.98,20.54,20.59,75697,0
+HELE.US,D,20060427,000000,20.5,20.5,20.33,20.43,84661,0
+HELE.US,D,20060428,000000,20.33,20.66,20.32,20.66,100518,0
+HELE.US,D,20060501,000000,20.68,20.95,20.57,20.74,144225,0
+HELE.US,D,20060502,000000,20.71,20.79,20.49,20.55,138586,0
+HELE.US,D,20060503,000000,20.47,20.65,20.41,20.42,69213,0
+HELE.US,D,20060504,000000,20.37,20.65,20.35,20.5,114566,0
+HELE.US,D,20060505,000000,20.5,20.65,20.44,20.55,79885,0
+HELE.US,D,20060508,000000,20.46,20.86,20.39,20.42,188130,0
+HELE.US,D,20060509,000000,21.3,21.95,20.5,20.5,540018,0
+HELE.US,D,20060510,000000,20.38,20.78,19.78,19.92,165177,0
+HELE.US,D,20060511,000000,19.9,20.45,19.75,19.99,155433,0
+HELE.US,D,20060512,000000,19.98,20.16,19.65,19.66,129868,0
+HELE.US,D,20060515,000000,19.51,19.91,19.51,19.73,217000,0
+HELE.US,D,20060516,000000,19.71,20.1,19.5,20.07,179826,0
+HELE.US,D,20060517,000000,20,20.09,19.83,20.09,76436,0
+HELE.US,D,20060518,000000,20.09,20.27,19.8,19.86,139740,0
+HELE.US,D,20060519,000000,19.98,20.02,19.62,19.85,70397,0
+HELE.US,D,20060522,000000,19.72,19.76,19.27,19.58,89091,0
+HELE.US,D,20060523,000000,19.61,19.62,18.81,18.86,130544,0
+HELE.US,D,20060524,000000,18.83,19.58,18.76,18.79,158180,0
+HELE.US,D,20060525,000000,18.83,19.22,18.75,19.15,56347,0
+HELE.US,D,20060526,000000,19.15,19.22,18.71,19.15,50819,0
+HELE.US,D,20060530,000000,19.04,19.1,18.96,19.03,136293,0
+HELE.US,D,20060531,000000,19.11,19.19,18.98,19.19,104748,0
+HELE.US,D,20060601,000000,19.11,19.12,18.85,18.99,133065,0
+HELE.US,D,20060602,000000,19.03,19.44,18.98,19.36,119193,0
+HELE.US,D,20060605,000000,19.29,19.37,18.91,18.93,84436,0
+HELE.US,D,20060606,000000,18.9,19.1,18.86,19.02,91292,0
+HELE.US,D,20060607,000000,18.98,19.03,18.97,19,90015,0
+HELE.US,D,20060608,000000,18.88,19.02,18.69,18.92,123699,0
+HELE.US,D,20060609,000000,18.92,19.02,18.83,18.89,164162,0
+HELE.US,D,20060612,000000,18.86,18.98,18.73,18.76,121615,0
+HELE.US,D,20060613,000000,18.71,18.75,18.25,18.28,94316,0
+HELE.US,D,20060614,000000,18.27,18.27,17.91,17.92,64313,0
+HELE.US,D,20060615,000000,17.92,17.99,17.79,17.84,125643,0
+HELE.US,D,20060616,000000,17.79,17.86,17.65,17.73,64988,0
+HELE.US,D,20060619,000000,17.71,17.89,17.29,17.42,93502,0
+HELE.US,D,20060620,000000,17.4,17.43,17.18,17.18,43416,0
+HELE.US,D,20060621,000000,17.24,17.89,17.2,17.76,165477,0
+HELE.US,D,20060622,000000,17.69,17.81,17.6,17.81,60070,0
+HELE.US,D,20060623,000000,17.75,18.04,17.61,17.98,166797,0
+HELE.US,D,20060626,000000,17.94,18.04,17.8,17.95,59612,0
+HELE.US,D,20060627,000000,17.91,18.04,17.8,18.01,102063,0
+HELE.US,D,20060628,000000,18,18.03,18,18,72176,0
+HELE.US,D,20060629,000000,17.99,18.4,17.99,18.36,176783,0
+HELE.US,D,20060630,000000,18.35,18.44,18.23,18.4,119674,0
+HELE.US,D,20060703,000000,18.34,18.6,18.34,18.48,168540,0
+HELE.US,D,20060705,000000,18.37,18.45,18.1,18.27,59092,0
+HELE.US,D,20060706,000000,18.37,18.43,18.22,18.43,64919,0
+HELE.US,D,20060707,000000,18.22,18.97,18.16,18.27,143995,0
+HELE.US,D,20060710,000000,17.4,19.1,17.35,18.72,352684,0
+HELE.US,D,20060711,000000,18.62,19.4,18.33,19.33,207568,0
+HELE.US,D,20060712,000000,19.22,19.26,18.85,18.97,128876,0
+HELE.US,D,20060713,000000,18.95,18.95,18.52,18.57,74337,0
+HELE.US,D,20060714,000000,18.46,18.7,18.46,18.55,106233,0
+HELE.US,D,20060717,000000,18.61,18.64,18.36,18.45,102894,0
+HELE.US,D,20060718,000000,18.57,18.61,18.2,18.42,134733,0
+HELE.US,D,20060719,000000,18.46,18.81,18.42,18.68,237809,0
+HELE.US,D,20060720,000000,18.66,18.84,18.51,18.55,121820,0
+HELE.US,D,20060721,000000,18.48,18.63,18.22,18.28,54513,0
+HELE.US,D,20060724,000000,18.28,18.43,18.05,18.22,75158,0
+HELE.US,D,20060725,000000,18.2,18.48,18.1,18.22,58477,0
+HELE.US,D,20060726,000000,18.14,18.4,18,18.16,137759,0
+HELE.US,D,20060727,000000,18.16,18.41,17.95,18.08,108445,0
+HELE.US,D,20060728,000000,18.09,18.18,17.98,17.99,82182,0
+HELE.US,D,20060731,000000,18.09,18.09,17.87,17.93,218324,0
+HELE.US,D,20060801,000000,17.86,18.03,17.86,17.98,174428,0
+HELE.US,D,20060802,000000,18.04,18.2,18,18.04,119500,0
+HELE.US,D,20060803,000000,17.99,18.01,17.85,17.89,177239,0
+HELE.US,D,20060804,000000,17.95,18.06,17.94,17.99,149231,0
+HELE.US,D,20060807,000000,17.93,18.06,17.56,17.95,100905,0
+HELE.US,D,20060808,000000,17.95,18,17.67,17.76,62814,0
+HELE.US,D,20060809,000000,17.76,17.76,17.49,17.64,94931,0
+HELE.US,D,20060810,000000,17.57,17.59,17.24,17.28,138245,0
+HELE.US,D,20060811,000000,17.3,17.39,17.11,17.22,194072,0
+HELE.US,D,20060814,000000,17.26,17.43,17.24,17.25,183701,0
+HELE.US,D,20060815,000000,17.44,17.44,17.13,17.17,142951,0
+HELE.US,D,20060816,000000,17.21,17.42,16.83,17,177210,0
+HELE.US,D,20060817,000000,16.94,17.19,16.84,16.84,176166,0
+HELE.US,D,20060818,000000,16.81,17.1,16.62,16.95,477805,0
+HELE.US,D,20060821,000000,16.89,17.11,16.89,16.97,103727,0
+HELE.US,D,20060822,000000,16.92,17.18,16.9,17.03,52758,0
+HELE.US,D,20060823,000000,17,17.1,16.83,16.93,97613,0
+HELE.US,D,20060824,000000,16.81,16.93,16.66,16.66,74867,0
+HELE.US,D,20060825,000000,16.64,16.67,16.32,16.4,115602,0
+HELE.US,D,20060828,000000,16.35,16.44,16.19,16.22,166653,0
+HELE.US,D,20060829,000000,16.18,16.56,16.18,16.4,191616,0
+HELE.US,D,20060830,000000,16.45,16.94,16.41,16.64,126682,0
+HELE.US,D,20060831,000000,16.69,17.11,16.6,16.97,222121,0
+HELE.US,D,20060901,000000,17.07,17.33,16.98,17.33,124509,0
+HELE.US,D,20060905,000000,17.22,17.48,17.22,17.34,141525,0
+HELE.US,D,20060906,000000,17.34,17.46,17.27,17.45,130389,0
+HELE.US,D,20060907,000000,17.36,17.45,17.25,17.34,102722,0
+HELE.US,D,20060908,000000,17.15,17.51,17.13,17.51,64231,0
+HELE.US,D,20060911,000000,17.44,17.57,17.2,17.48,75076,0
+HELE.US,D,20060912,000000,17.43,18.06,17.37,17.96,158946,0
+HELE.US,D,20060913,000000,17.96,18.13,17.96,18.05,151314,0
+HELE.US,D,20060914,000000,18.01,18.1,17.77,17.8,370902,0
+HELE.US,D,20060915,000000,17.82,17.97,17.68,17.8,215287,0
+HELE.US,D,20060918,000000,17.77,17.87,17.41,17.65,146248,0
+HELE.US,D,20060919,000000,17.53,17.67,17.19,17.48,116100,0
+HELE.US,D,20060920,000000,17.5,17.55,17.27,17.38,135167,0
+HELE.US,D,20060921,000000,17.4,17.48,17.11,17.24,70546,0
+HELE.US,D,20060922,000000,17.19,17.39,17.11,17.38,65104,0
+HELE.US,D,20060925,000000,17.34,17.56,17.13,17.51,66265,0
+HELE.US,D,20060926,000000,17.47,17.65,17.39,17.57,67503,0
+HELE.US,D,20060927,000000,17.5,17.81,17.47,17.52,796351,0
+HELE.US,D,20060928,000000,17.5,17.77,17.29,17.49,129910,0
+HELE.US,D,20060929,000000,17.47,17.64,17.42,17.56,126175,0
+HELE.US,D,20061002,000000,17.6,18.14,17.55,18.02,232997,0
+HELE.US,D,20061003,000000,18.15,18.15,17.86,18.07,61299,0
+HELE.US,D,20061004,000000,18.1,18.34,17.92,18.01,204818,0
+HELE.US,D,20061005,000000,21.74,21.8,20.21,21.47,2420106,0
+HELE.US,D,20061006,000000,21.25,22.97,21.15,22.62,1014297,0
+HELE.US,D,20061009,000000,22.5,23.48,22.15,23.46,558892,0
+HELE.US,D,20061010,000000,23.12,23.87,23.12,23.81,491732,0
+HELE.US,D,20061011,000000,23.58,23.71,23.17,23.6,631557,0
+HELE.US,D,20061012,000000,23.7,23.7,22.77,22.93,352149,0
+HELE.US,D,20061013,000000,22.64,23.51,22.64,23.44,207730,0
+HELE.US,D,20061016,000000,23.5,23.61,23.29,23.47,158670,0
+HELE.US,D,20061017,000000,23.4,23.61,23,23.34,137204,0
+HELE.US,D,20061018,000000,23.57,23.97,23.4,23.87,249140,0
+HELE.US,D,20061019,000000,23.91,24.69,23.71,24.44,310204,0
+HELE.US,D,20061020,000000,24.49,24.49,23.87,24.06,149890,0
+HELE.US,D,20061023,000000,24.05,24.52,24.05,24.34,171887,0
+HELE.US,D,20061024,000000,24,24.49,23.81,24.46,429533,0
+HELE.US,D,20061025,000000,24.33,24.67,24.14,24.58,198861,0
+HELE.US,D,20061026,000000,24.57,24.97,24.41,24.72,223375,0
+HELE.US,D,20061027,000000,24.63,24.89,24.12,24.46,206811,0
+HELE.US,D,20061030,000000,24.43,24.64,24.31,24.51,216636,0
+HELE.US,D,20061031,000000,24.44,24.64,24.3,24.61,189317,0
+HELE.US,D,20061101,000000,24.6,24.73,24.45,24.6,237991,0
+HELE.US,D,20061102,000000,24.5,24.62,24.25,24.26,248943,0
+HELE.US,D,20061103,000000,24.23,24.3,24.1,24.19,159544,0
+HELE.US,D,20061106,000000,24.17,24.47,24.12,24.34,114189,0
+HELE.US,D,20061107,000000,24.26,24.56,24.21,24.37,164141,0
+HELE.US,D,20061108,000000,24.25,24.43,24.2,24.38,91200,0
+HELE.US,D,20061109,000000,24.34,24.5,24.18,24.34,43955,0
+HELE.US,D,20061110,000000,24.28,24.32,23.94,23.97,81675,0
+HELE.US,D,20061113,000000,24.03,24.19,23.83,23.93,59881,0
+HELE.US,D,20061114,000000,23.88,24.66,23.88,24.58,302799,0
+HELE.US,D,20061115,000000,24.58,25.05,24.52,24.97,327077,0
+HELE.US,D,20061116,000000,24.96,25.29,24.86,24.96,219180,0
+HELE.US,D,20061117,000000,24.86,25.2,24.7,24.93,167196,0
+HELE.US,D,20061120,000000,24.86,25.13,24.67,24.97,175403,0
+HELE.US,D,20061121,000000,24.9,24.95,24.67,24.9,116455,0
+HELE.US,D,20061122,000000,24.91,24.93,24.69,24.71,43764,0
+HELE.US,D,20061124,000000,24.57,24.58,24.33,24.44,38303,0
+HELE.US,D,20061127,000000,24.23,24.3,23.88,23.95,97750,0
+HELE.US,D,20061128,000000,23.88,24.19,23.65,23.74,74841,0
+HELE.US,D,20061129,000000,23.74,24.02,23.74,23.79,153649,0
+HELE.US,D,20061130,000000,23.8,23.86,23.5,23.63,214883,0
+HELE.US,D,20061201,000000,23.59,23.65,23.07,23.26,73527,0
+HELE.US,D,20061204,000000,23.24,23.53,23.2,23.37,106384,0
+HELE.US,D,20061205,000000,23.33,23.62,23.33,23.53,229745,0
+HELE.US,D,20061206,000000,23.52,23.54,23.13,23.31,130915,0
+HELE.US,D,20061207,000000,23.27,23.54,23.11,23.46,71263,0
+HELE.US,D,20061208,000000,23.37,23.73,23.31,23.43,151886,0
+HELE.US,D,20061211,000000,23.7,23.98,23.48,23.94,190529,0
+HELE.US,D,20061212,000000,23.86,23.94,23.59,23.73,214301,0
+HELE.US,D,20061213,000000,23.84,23.87,23.71,23.85,74507,0
+HELE.US,D,20061214,000000,23.81,24,23.8,23.85,92679,0
+HELE.US,D,20061215,000000,24,24,23.75,23.86,115239,0
+HELE.US,D,20061218,000000,23.85,23.86,23.65,23.75,53378,0
+HELE.US,D,20061219,000000,23.77,23.8,23.56,23.78,82335,0
+HELE.US,D,20061220,000000,23.74,23.97,23.7,23.79,156863,0
+HELE.US,D,20061221,000000,23.71,23.89,23.67,23.81,188824,0
+HELE.US,D,20061222,000000,23.73,23.98,23.66,23.72,62178,0
+HELE.US,D,20061226,000000,23.78,23.82,23.67,23.72,47423,0
+HELE.US,D,20061227,000000,23.79,24,23.58,23.99,68832,0
+HELE.US,D,20061228,000000,23.84,24.02,23.77,23.98,97831,0
+HELE.US,D,20061229,000000,23.9,24.27,23.88,24.26,185598,0
+HELE.US,D,20070103,000000,24.25,25.16,24.25,25.12,251804,0
+HELE.US,D,20070104,000000,25.15,25.5,25.06,25.49,224403,0
+HELE.US,D,20070105,000000,25.45,25.5,24.78,24.93,289687,0
+HELE.US,D,20070108,000000,24.82,25.19,24.65,24.69,285596,0
+HELE.US,D,20070109,000000,21.84,22.6,21.75,22.19,1534781,0
+HELE.US,D,20070110,000000,22.11,22.5,21.87,22.45,293523,0
+HELE.US,D,20070111,000000,22.47,22.62,22.09,22.59,178081,0
+HELE.US,D,20070112,000000,22.52,22.95,22.43,22.93,160256,0
+HELE.US,D,20070116,000000,23,23.69,22.82,23.68,300658,0
+HELE.US,D,20070117,000000,23.74,23.74,22.99,23.03,140168,0
+HELE.US,D,20070118,000000,23.11,23.11,22.75,23.02,125047,0
+HELE.US,D,20070119,000000,23.02,23.29,22.84,23.07,141443,0
+HELE.US,D,20070122,000000,23.01,23.07,22.74,23.02,115444,0
+HELE.US,D,20070123,000000,23.11,23.45,22.82,23.31,134845,0
+HELE.US,D,20070124,000000,23.27,23.9,23.15,23.9,180398,0
+HELE.US,D,20070125,000000,23.91,24.06,23.86,24,309427,0
+HELE.US,D,20070126,000000,23.97,24.13,23.6,24.06,181329,0
+HELE.US,D,20070129,000000,23.98,24.02,23.69,24,265645,0
+HELE.US,D,20070130,000000,23.98,24.05,23.79,24.01,138636,0
+HELE.US,D,20070131,000000,23.89,24.17,23.86,24.11,222742,0
+HELE.US,D,20070201,000000,24.18,24.2,23.89,24,171261,0
+HELE.US,D,20070202,000000,24.13,24.2,23.9,23.94,146135,0
+HELE.US,D,20070205,000000,23.96,24,23.62,23.76,204180,0
+HELE.US,D,20070206,000000,23.75,23.75,23.37,23.54,144515,0
+HELE.US,D,20070207,000000,23.5,23.71,23.33,23.38,193086,0
+HELE.US,D,20070208,000000,23.71,24.02,23.41,24.02,140343,0
+HELE.US,D,20070209,000000,23.95,24.21,23.73,23.92,236274,0
+HELE.US,D,20070212,000000,23.89,24.02,23.54,24.02,198710,0
+HELE.US,D,20070213,000000,23.99,24.1,23.83,23.96,60410,0
+HELE.US,D,20070214,000000,24.03,24.03,23.86,23.89,82384,0
+HELE.US,D,20070215,000000,23.86,24,23.6,23.6,83685,0
+HELE.US,D,20070216,000000,23.63,23.82,23.28,23.76,134495,0
+HELE.US,D,20070220,000000,23.73,24.04,23.73,24.04,54235,0
+HELE.US,D,20070221,000000,23.91,24.06,23.52,23.81,89064,0
+HELE.US,D,20070222,000000,23.77,24,23.77,24,78270,0
+HELE.US,D,20070223,000000,23.89,24.02,23.73,23.9,77898,0
+HELE.US,D,20070226,000000,23.85,24.05,23.76,23.97,76979,0
+HELE.US,D,20070227,000000,23.7,23.84,22.86,23.84,286844,0
+HELE.US,D,20070228,000000,23.88,23.89,22.99,23.16,158264,0
+HELE.US,D,20070301,000000,23.07,23.08,22.51,23.06,99920,0
+HELE.US,D,20070302,000000,22.92,23.15,22.66,22.76,114781,0
+HELE.US,D,20070305,000000,22.55,22.58,22.02,22.12,123104,0
+HELE.US,D,20070306,000000,22.14,22.83,22.11,22.79,78133,0
+HELE.US,D,20070307,000000,22.83,22.83,22.27,22.42,131532,0
+HELE.US,D,20070308,000000,22.26,22.64,22.09,22.13,163713,0
+HELE.US,D,20070309,000000,22.17,22.52,22,22.29,96301,0
+HELE.US,D,20070312,000000,22.17,22.33,22.07,22.15,102873,0
+HELE.US,D,20070313,000000,22.03,22.14,21.62,21.82,77047,0
+HELE.US,D,20070314,000000,21.76,21.91,21.68,21.68,89478,0
+HELE.US,D,20070315,000000,21.6,21.68,21.3,21.44,110744,0
+HELE.US,D,20070316,000000,21.45,22.06,21.42,21.99,284442,0
+HELE.US,D,20070319,000000,22.09,22.24,22,22.05,138214,0
+HELE.US,D,20070320,000000,22.02,22.34,21.79,22.07,194893,0
+HELE.US,D,20070321,000000,22.07,22.66,22,22.47,292500,0
+HELE.US,D,20070322,000000,22.45,22.8,22.24,22.24,123720,0
+HELE.US,D,20070323,000000,22.2,22.54,22.09,22.4,107757,0
+HELE.US,D,20070326,000000,22.5,22.52,22.23,22.45,98546,0
+HELE.US,D,20070327,000000,22.42,22.45,22.2,22.3,67115,0
+HELE.US,D,20070328,000000,22.42,22.46,21.58,22.32,147060,0
+HELE.US,D,20070329,000000,22.38,22.51,22.25,22.36,44961,0
+HELE.US,D,20070330,000000,22.51,22.78,22.51,22.71,49696,0
+HELE.US,D,20070402,000000,22.82,22.91,22.55,22.9,76578,0
+HELE.US,D,20070403,000000,22.91,23.57,22.9,23.5,179437,0
+HELE.US,D,20070404,000000,23.57,23.57,22.83,23.02,83001,0
+HELE.US,D,20070405,000000,22.96,23.45,22.92,23.44,45778,0
+HELE.US,D,20070409,000000,23.43,23.43,22.9,23,74151,0
+HELE.US,D,20070410,000000,22.99,23.01,22.79,23,30053,0
+HELE.US,D,20070411,000000,22.93,22.96,22.58,22.58,36841,0
+HELE.US,D,20070412,000000,22.7,23.1,22.37,22.85,99053,0
+HELE.US,D,20070413,000000,22.79,23.06,22.73,22.78,47292,0
+HELE.US,D,20070416,000000,22.8,23,22.76,22.79,84464,0
+HELE.US,D,20070417,000000,22.75,22.9,22.68,22.69,64033,0
+HELE.US,D,20070418,000000,22.53,23.03,22.53,23,96539,0
+HELE.US,D,20070419,000000,22.83,23,22.72,22.91,60121,0
+HELE.US,D,20070420,000000,23,23,22.62,23,110962,0
+HELE.US,D,20070423,000000,22.9,23,22.55,22.64,62454,0
+HELE.US,D,20070424,000000,22.62,23.11,22.28,23.11,105420,0
+HELE.US,D,20070425,000000,23.09,23.63,23.09,23.46,107325,0
+HELE.US,D,20070426,000000,23.39,23.5,23.16,23.45,53067,0
+HELE.US,D,20070427,000000,23.33,23.82,23.26,23.76,78564,0
+HELE.US,D,20070430,000000,23.72,23.72,22.67,22.7,68200,0
+HELE.US,D,20070501,000000,22.66,22.99,22.6,22.84,65122,0
+HELE.US,D,20070502,000000,22.82,23.42,22.82,23.42,68441,0
+HELE.US,D,20070503,000000,23.4,23.57,23.12,23.27,45799,0
+HELE.US,D,20070504,000000,23.26,23.27,22.99,23.17,52350,0
+HELE.US,D,20070507,000000,23.14,23.34,22.95,23.07,73368,0
+HELE.US,D,20070508,000000,22.88,23.14,22.69,22.92,116888,0
+HELE.US,D,20070509,000000,22.72,23.39,22.72,23.25,133029,0
+HELE.US,D,20070510,000000,23.36,23.36,22.22,22.23,172938,0
+HELE.US,D,20070511,000000,25.02,26.3,23.16,25.3,953755,0
+HELE.US,D,20070514,000000,25.54,26.15,25.34,25.45,317750,0
+HELE.US,D,20070515,000000,25.5,26.77,25.5,26.67,286622,0
+HELE.US,D,20070516,000000,26.74,27.09,25.98,26.56,193983,0
+HELE.US,D,20070517,000000,26.56,26.71,25.17,25.99,357700,0
+HELE.US,D,20070518,000000,25.75,26.17,25.71,26.02,244800,0
+HELE.US,D,20070521,000000,26.05,26.85,26,26.81,281656,0
+HELE.US,D,20070522,000000,26.9,28.1,26.86,27.3,241601,0
+HELE.US,D,20070523,000000,27.26,27.43,26.86,26.96,167902,0
+HELE.US,D,20070524,000000,26.81,27.16,26.69,26.8,170338,0
+HELE.US,D,20070525,000000,26.95,27.43,26.75,27.09,135068,0
+HELE.US,D,20070529,000000,27.2,27.6,27,27.5,128325,0
+HELE.US,D,20070530,000000,27.5,27.72,26.87,26.94,359769,0
+HELE.US,D,20070531,000000,27,27.39,26.99,27.3,229792,0
+HELE.US,D,20070601,000000,27.4,27.73,27.2,27.5,101404,0
+HELE.US,D,20070604,000000,27.42,27.43,26.62,27.04,183539,0
+HELE.US,D,20070605,000000,26.91,27.85,26.88,27.75,181137,0
+HELE.US,D,20070606,000000,27.71,27.73,27.45,27.64,108913,0
+HELE.US,D,20070607,000000,27.2,27.61,27.2,27.61,125569,0
+HELE.US,D,20070608,000000,27.66,27.74,27.39,27.74,113867,0
+HELE.US,D,20070611,000000,27.62,28.04,27.57,27.74,186854,0
+HELE.US,D,20070612,000000,27.56,27.73,27.34,27.63,79341,0
+HELE.US,D,20070613,000000,27.62,28.08,27.43,28.01,139756,0
+HELE.US,D,20070614,000000,28.09,28.15,27.71,28.1,85192,0
+HELE.US,D,20070615,000000,28.2,28.6,28.14,28.5,182710,0
+HELE.US,D,20070618,000000,28.6,28.9,28.46,28.87,149394,0
+HELE.US,D,20070619,000000,28.85,28.99,28.35,28.76,218054,0
+HELE.US,D,20070620,000000,28.9,29.08,28.68,28.7,298949,0
+HELE.US,D,20070621,000000,28.67,28.67,27.92,28.26,152406,0
+HELE.US,D,20070622,000000,28.06,28.38,27.61,28.12,3870228,0
+HELE.US,D,20070625,000000,27.98,28.44,27.41,27.64,333292,0
+HELE.US,D,20070626,000000,27.85,28.19,27.26,28,193076,0
+HELE.US,D,20070627,000000,28.02,28.58,27.84,28.4,209899,0
+HELE.US,D,20070628,000000,28.46,28.89,28.29,28.34,111890,0
+HELE.US,D,20070629,000000,28.52,28.89,26.7,27,713233,0
+HELE.US,D,20070702,000000,26.98,27.22,26.62,27.18,481517,0
+HELE.US,D,20070703,000000,27.12,27.2,26.96,27.09,82079,0
+HELE.US,D,20070705,000000,27.1,27.76,26.9,27.74,166839,0
+HELE.US,D,20070706,000000,27.9,29.04,27.35,28.38,336066,0
+HELE.US,D,20070709,000000,28.37,28.78,28.27,28.7,350814,0
+HELE.US,D,20070710,000000,29.2,29.26,28.35,28.52,527750,0
+HELE.US,D,20070711,000000,28.68,28.68,26.92,27.01,470884,0
+HELE.US,D,20070712,000000,27.09,27.4,26.87,27.27,292673,0
+HELE.US,D,20070713,000000,27.42,27.82,27.04,27.77,161932,0
+HELE.US,D,20070716,000000,27.52,28.05,27.49,28.03,302307,0
+HELE.US,D,20070717,000000,27.91,28.12,27.53,27.54,693753,0
+HELE.US,D,20070718,000000,27.29,27.61,26.41,27.37,253634,0
+HELE.US,D,20070719,000000,27.79,28.18,27.29,27.32,265029,0
+HELE.US,D,20070720,000000,27.26,27.29,26.12,26.7,274424,0
+HELE.US,D,20070723,000000,26.94,27.3,26.36,27.05,366398,0
+HELE.US,D,20070724,000000,26.96,27.02,25.75,25.88,268063,0
+HELE.US,D,20070725,000000,26.17,26.29,24.76,25.09,353166,0
+HELE.US,D,20070726,000000,24.75,24.87,23.27,23.92,329291,0
+HELE.US,D,20070727,000000,23.79,24.08,23.11,23.14,263841,0
+HELE.US,D,20070730,000000,23.1,23.18,22.51,22.8,284603,0
+HELE.US,D,20070731,000000,23.3,23.3,22.21,22.21,242244,0
+HELE.US,D,20070801,000000,22.2,22.43,21.44,21.63,344489,0
+HELE.US,D,20070802,000000,21.67,21.99,21.3,21.79,176432,0
+HELE.US,D,20070803,000000,21.75,21.87,20.92,21.02,273400,0
+HELE.US,D,20070806,000000,21.08,22.25,21.08,22.1,437759,0
+HELE.US,D,20070807,000000,21.95,22.8,21.67,22.54,349325,0
+HELE.US,D,20070808,000000,22.79,23.79,22.1,22.56,415977,0
+HELE.US,D,20070809,000000,21.41,21.73,19.96,20.35,840822,0
+HELE.US,D,20070810,000000,20.16,22.91,20,22.66,538762,0
+HELE.US,D,20070813,000000,23,23,22.06,22.46,259110,0
+HELE.US,D,20070814,000000,22.59,22.79,21.2,21.23,132885,0
+HELE.US,D,20070815,000000,21.24,22.4,21.17,21.93,153476,0
+HELE.US,D,20070816,000000,21.64,22.8,21.51,22.68,210875,0
+HELE.US,D,20070817,000000,23.59,23.97,21.62,22.54,231552,0
+HELE.US,D,20070820,000000,23.31,23.31,22,22.85,143492,0
+HELE.US,D,20070821,000000,22.81,23.14,22.1,22.83,200103,0
+HELE.US,D,20070822,000000,23.14,23.22,22.05,22.85,322987,0
+HELE.US,D,20070823,000000,23,23,22.06,22.31,83514,0
+HELE.US,D,20070824,000000,22.31,23.07,22.17,22.97,74641,0
+HELE.US,D,20070827,000000,22.85,23.2,22.27,22.9,97466,0
+HELE.US,D,20070828,000000,22.7,22.8,21.95,22.06,107965,0
+HELE.US,D,20070829,000000,22.3,22.71,21.88,22.62,76293,0
+HELE.US,D,20070830,000000,22.33,22.51,21.86,22.11,123209,0
+HELE.US,D,20070831,000000,22.56,22.89,21.95,22.65,103357,0
+HELE.US,D,20070904,000000,22.56,23.08,22.47,22.79,134396,0
+HELE.US,D,20070905,000000,22.55,22.78,21.6,21.93,175447,0
+HELE.US,D,20070906,000000,22.05,22.05,21.15,21.21,193717,0
+HELE.US,D,20070907,000000,21.11,21.24,20.48,20.69,187311,0
+HELE.US,D,20070910,000000,20.81,20.97,20.11,20.23,169404,0
+HELE.US,D,20070911,000000,20.26,20.76,20.21,20.73,122655,0
+HELE.US,D,20070912,000000,20.61,21.22,20.61,20.86,127757,0
+HELE.US,D,20070913,000000,21.03,21.05,20.41,20.41,129551,0
+HELE.US,D,20070914,000000,20.18,20.28,19.54,19.79,484406,0
+HELE.US,D,20070917,000000,19.74,19.83,19.51,19.59,154148,0
+HELE.US,D,20070918,000000,19.74,20.44,19.2,20.4,343781,0
+HELE.US,D,20070919,000000,20.69,21.71,20.57,21.04,314120,0
+HELE.US,D,20070920,000000,20.98,21.08,20.83,20.89,220682,0
+HELE.US,D,20070921,000000,21.09,21.09,20.55,20.61,281389,0
+HELE.US,D,20070924,000000,20.6,20.79,20.26,20.6,181108,0
+HELE.US,D,20070925,000000,20.5,20.73,19.63,19.98,139678,0
+HELE.US,D,20070926,000000,20.13,20.14,19.54,19.55,192628,0
+HELE.US,D,20070927,000000,19.54,19.9,19.36,19.89,174673,0
+HELE.US,D,20070928,000000,19.84,20.07,19.29,19.31,200507,0
+HELE.US,D,20071001,000000,19.34,19.96,19.2,19.91,447550,0
+HELE.US,D,20071002,000000,20,20.03,19.3,19.99,400536,0
+HELE.US,D,20071003,000000,19.79,20.19,19.64,19.79,196754,0
+HELE.US,D,20071004,000000,19.93,20.05,19.3,19.43,249108,0
+HELE.US,D,20071005,000000,19.69,20.02,19.56,19.72,226552,0
+HELE.US,D,20071008,000000,19.64,19.98,19.22,19.45,118622,0
+HELE.US,D,20071009,000000,19.61,19.8,19.14,19.7,241610,0
+HELE.US,D,20071010,000000,18.25,20.59,17.45,19.35,1805709,0
+HELE.US,D,20071011,000000,19.5,19.84,18.82,18.98,313853,0
+HELE.US,D,20071012,000000,19.08,19.2,18.52,18.83,297639,0
+HELE.US,D,20071015,000000,18.91,19.06,18.26,18.48,274518,0
+HELE.US,D,20071016,000000,18.44,19.08,18.41,18.6,374695,0
+HELE.US,D,20071017,000000,18.9,19.06,17.7,18.17,395601,0
+HELE.US,D,20071018,000000,17.99,18.31,17.79,18.05,240171,0
+HELE.US,D,20071019,000000,18.03,18.18,17.7,17.72,272692,0
+HELE.US,D,20071022,000000,17.58,18.6,17.52,18.55,207988,0
+HELE.US,D,20071023,000000,18.77,18.83,17.85,17.99,277340,0
+HELE.US,D,20071024,000000,17.87,18.03,17.76,17.89,150682,0
+HELE.US,D,20071025,000000,17.91,18.05,17.73,17.9,189991,0
+HELE.US,D,20071026,000000,18,18.04,17.75,17.98,219454,0
+HELE.US,D,20071029,000000,18.01,18.25,17.86,18.22,402146,0
+HELE.US,D,20071030,000000,18.16,18.34,17.91,17.97,533321,0
+HELE.US,D,20071031,000000,18.08,18.11,17.75,18,180404,0
+HELE.US,D,20071101,000000,17.75,17.98,17.07,17.2,233492,0
+HELE.US,D,20071102,000000,17.45,17.8,17.17,17.7,262084,0
+HELE.US,D,20071105,000000,17.45,17.52,16.89,17.05,218431,0
+HELE.US,D,20071106,000000,17.09,17.61,16.95,17.59,223866,0
+HELE.US,D,20071107,000000,17.35,17.93,16.95,16.95,321580,0
+HELE.US,D,20071108,000000,17.13,18.01,17.13,17.88,275504,0
+HELE.US,D,20071109,000000,17.64,18.23,17.47,17.61,280968,0
+HELE.US,D,20071112,000000,17.57,18.1,17.39,17.87,379508,0
+HELE.US,D,20071113,000000,18.05,18.54,17.76,18.51,441210,0
+HELE.US,D,20071114,000000,18.64,18.65,17.95,18.23,167088,0
+HELE.US,D,20071115,000000,18.18,18.25,17.9,18.18,154987,0
+HELE.US,D,20071116,000000,18.24,18.56,17.92,18.19,220896,0
+HELE.US,D,20071119,000000,18.02,18.31,17.81,18.01,227919,0
+HELE.US,D,20071120,000000,17.97,18.21,17.59,17.72,285749,0
+HELE.US,D,20071121,000000,17.67,17.81,17.25,17.39,161562,0
+HELE.US,D,20071123,000000,17.56,18,17.27,17.96,51199,0
+HELE.US,D,20071126,000000,17.95,17.95,17.08,17.09,177781,0
+HELE.US,D,20071127,000000,17.25,17.69,17.05,17.51,147855,0
+HELE.US,D,20071128,000000,17.79,18.34,17.61,18.17,213994,0
+HELE.US,D,20071129,000000,18.16,18.26,17.84,17.86,123844,0
+HELE.US,D,20071130,000000,18.15,18.63,18.09,18.13,198466,0
+HELE.US,D,20071203,000000,18.01,18.3,17.84,17.87,190690,0
+HELE.US,D,20071204,000000,17.53,18.33,17.32,18.02,206812,0
+HELE.US,D,20071205,000000,18.34,18.7,18.21,18.47,84873,0
+HELE.US,D,20071206,000000,18.46,19.48,18.46,19.29,165220,0
+HELE.US,D,20071207,000000,19.31,19.31,18.26,18.4,158075,0
+HELE.US,D,20071210,000000,18.41,18.7,18.09,18.26,80135,0
+HELE.US,D,20071211,000000,18.39,18.39,17.33,17.46,151100,0
+HELE.US,D,20071212,000000,17.99,18,17.26,17.39,138356,0
+HELE.US,D,20071213,000000,17.24,17.55,16.93,17.19,159901,0
+HELE.US,D,20071214,000000,16.97,17.22,16.46,16.5,135549,0
+HELE.US,D,20071217,000000,16.4,16.87,16.32,16.53,152556,0
+HELE.US,D,20071218,000000,16.73,17.39,16.44,17.39,147915,0
+HELE.US,D,20071219,000000,17.29,17.66,17,17.52,142739,0
+HELE.US,D,20071220,000000,17.81,17.9,17.24,17.86,184409,0
+HELE.US,D,20071221,000000,18.22,18.97,18.15,18.5,388828,0
+HELE.US,D,20071224,000000,18.63,18.92,18.47,18.52,65964,0
+HELE.US,D,20071226,000000,18.35,18.82,18.28,18.49,154934,0
+HELE.US,D,20071227,000000,18.25,18.49,17.11,17.11,241646,0
+HELE.US,D,20071228,000000,17.36,17.79,17.25,17.79,156359,0
+HELE.US,D,20071231,000000,17.64,17.83,17.08,17.14,241239,0
+HELE.US,D,20080102,000000,17.08,17.36,16.24,16.45,320890,0
+HELE.US,D,20080103,000000,16.35,16.57,15.68,15.68,380104,0
+HELE.US,D,20080104,000000,15.61,15.77,15.02,15.07,372606,0
+HELE.US,D,20080107,000000,15.02,15.26,14.64,14.99,331462,0
+HELE.US,D,20080108,000000,16.61,17.34,16.02,17.11,1417022,0
+HELE.US,D,20080109,000000,16.6,16.6,14.56,14.64,1460135,0
+HELE.US,D,20080110,000000,14.64,15.83,14.64,15.46,510678,0
+HELE.US,D,20080111,000000,15.27,15.29,14.74,14.74,364024,0
+HELE.US,D,20080114,000000,15.04,15.75,15.04,15.67,343138,0
+HELE.US,D,20080115,000000,15.39,15.49,15.09,15.2,341839,0
+HELE.US,D,20080116,000000,15.18,16.53,15.05,16.43,484422,0
+HELE.US,D,20080117,000000,16.47,16.74,15.85,16.2,345107,0
+HELE.US,D,20080118,000000,16.1,16.77,15.87,16.17,287461,0
+HELE.US,D,20080122,000000,15.49,16.71,15.24,15.78,288004,0
+HELE.US,D,20080123,000000,15.38,17.24,15.38,16.8,357535,0
+HELE.US,D,20080124,000000,16.87,17.2,16.28,16.87,414500,0
+HELE.US,D,20080125,000000,17.09,17.09,16.01,16.38,226566,0
+HELE.US,D,20080128,000000,16.31,16.9,16.15,16.76,187457,0
+HELE.US,D,20080129,000000,16.9,16.9,16.29,16.82,124390,0
+HELE.US,D,20080130,000000,16.57,17.42,16.57,17,378240,0
+HELE.US,D,20080131,000000,16.63,17.14,16.4,17,258217,0
+HELE.US,D,20080201,000000,17.08,17.52,16.7,17.37,364911,0
+HELE.US,D,20080204,000000,17.41,17.62,16.94,16.97,360924,0
+HELE.US,D,20080205,000000,16.6,17.05,16.32,16.37,203309,0
+HELE.US,D,20080206,000000,16.35,16.35,15.85,15.87,361067,0
+HELE.US,D,20080207,000000,15.81,17,15.81,16.5,281935,0
+HELE.US,D,20080208,000000,16.4,16.4,15.69,15.82,123974,0
+HELE.US,D,20080211,000000,15.86,16.45,15.79,15.89,197429,0
+HELE.US,D,20080212,000000,15.96,16.3,15.87,16.09,111206,0
+HELE.US,D,20080213,000000,16.28,17.05,15.81,16.87,130846,0
+HELE.US,D,20080214,000000,16.9,16.9,15.8,15.94,190959,0
+HELE.US,D,20080215,000000,15.84,16.01,15.5,15.89,136929,0
+HELE.US,D,20080219,000000,16.06,16.17,15.8,15.94,145359,0
+HELE.US,D,20080220,000000,15.8,16.72,15.74,16.67,325427,0
+HELE.US,D,20080221,000000,16.82,16.98,16.06,16.06,205645,0
+HELE.US,D,20080222,000000,16.11,16.89,16.11,16.67,122981,0
+HELE.US,D,20080225,000000,16.64,16.92,16.31,16.9,120661,0
+HELE.US,D,20080226,000000,16.79,17.22,16.79,16.86,249867,0
+HELE.US,D,20080227,000000,16.73,17.37,16.38,17.37,321194,0
+HELE.US,D,20080228,000000,17.24,17.24,15.81,16.35,333424,0
+HELE.US,D,20080229,000000,16.12,16.52,15.75,15.79,171343,0
+HELE.US,D,20080303,000000,15.77,15.77,15.3,15.56,339417,0
+HELE.US,D,20080304,000000,15.37,16.41,15.34,16.24,312013,0
+HELE.US,D,20080305,000000,16.35,16.48,16,16.16,154793,0
+HELE.US,D,20080306,000000,16.04,16.27,15.45,15.46,161360,0
+HELE.US,D,20080307,000000,15.3,16.07,15.3,15.75,99849,0
+HELE.US,D,20080310,000000,15.85,15.97,15.3,15.4,114141,0
+HELE.US,D,20080311,000000,15.93,16.65,15.31,16.01,173195,0
+HELE.US,D,20080312,000000,16.03,16.1,15.51,15.57,113775,0
+HELE.US,D,20080313,000000,15.36,16,15.36,15.51,212229,0
+HELE.US,D,20080314,000000,15.68,15.68,15.08,15.23,262006,0
+HELE.US,D,20080317,000000,14.98,15.44,14.59,14.98,247875,0
+HELE.US,D,20080318,000000,15.37,15.9,15.16,15.75,219158,0
+HELE.US,D,20080319,000000,15.99,16.36,15.31,15.34,151726,0
+HELE.US,D,20080320,000000,15.57,16.39,15.21,16.21,597401,0
+HELE.US,D,20080324,000000,16.39,16.94,16.11,16.66,192642,0
+HELE.US,D,20080325,000000,16.69,16.88,16.32,16.83,151346,0
+HELE.US,D,20080326,000000,16.75,17.08,16.45,17.03,128088,0
+HELE.US,D,20080327,000000,17.11,18.19,16.36,16.9,605805,0
+HELE.US,D,20080328,000000,16.89,17.02,16.18,16.54,176018,0
+HELE.US,D,20080331,000000,16.62,17.12,16.28,16.77,110082,0
+HELE.US,D,20080401,000000,17.06,17.22,16.82,17,207611,0
+HELE.US,D,20080402,000000,16.87,17.1,16.84,16.92,255816,0
+HELE.US,D,20080403,000000,16.5,16.89,16.5,16.77,146545,0
+HELE.US,D,20080404,000000,16.93,16.93,16.43,16.73,175814,0
+HELE.US,D,20080407,000000,16.75,16.82,16.49,16.66,132687,0
+HELE.US,D,20080408,000000,15.92,16.95,15.92,16.72,167275,0
+HELE.US,D,20080409,000000,16.68,16.85,16.4,16.71,214604,0
+HELE.US,D,20080410,000000,16.81,17.1,15.92,16.87,109349,0
+HELE.US,D,20080411,000000,16.7,16.7,15.87,15.98,161527,0
+HELE.US,D,20080414,000000,15.92,16.05,15.72,15.91,122023,0
+HELE.US,D,20080415,000000,15.97,16.18,15.55,16.12,103367,0
+HELE.US,D,20080416,000000,16.31,16.65,16.18,16.56,139499,0
+HELE.US,D,20080417,000000,16.37,16.68,16.16,16.5,99965,0
+HELE.US,D,20080418,000000,16.85,16.99,16.55,16.61,217126,0
+HELE.US,D,20080421,000000,16.62,17,16.62,16.87,286427,0
+HELE.US,D,20080422,000000,16.5,16.73,16,16.49,512698,0
+HELE.US,D,20080423,000000,16.5,16.62,16.08,16.42,257536,0
+HELE.US,D,20080424,000000,16.46,16.85,16.1,16.77,219636,0
+HELE.US,D,20080425,000000,16.91,16.94,16.14,16.5,331686,0
+HELE.US,D,20080428,000000,16.45,16.75,16.22,16.71,136207,0
+HELE.US,D,20080429,000000,16.74,17,16.69,16.95,428817,0
+HELE.US,D,20080430,000000,17.02,17.36,16.76,16.91,524638,0
+HELE.US,D,20080501,000000,16.96,17.22,16.95,17,552371,0
+HELE.US,D,20080502,000000,17,17.25,16.85,16.98,336940,0
+HELE.US,D,20080505,000000,17,17.12,16.89,16.99,378353,0
+HELE.US,D,20080506,000000,16.82,17.16,16.71,17.09,298744,0
+HELE.US,D,20080507,000000,17,17.26,16.88,16.94,259220,0
+HELE.US,D,20080508,000000,16.98,17.08,16.8,17,388227,0
+HELE.US,D,20080509,000000,16.83,17.09,16.71,16.75,328019,0
+HELE.US,D,20080512,000000,16.95,17,16.38,16.74,370969,0
+HELE.US,D,20080513,000000,17,18.26,17,17.63,595052,0
+HELE.US,D,20080514,000000,17.82,18.19,17.58,18.02,609340,0
+HELE.US,D,20080515,000000,17.99,18.27,17.91,18.08,419077,0
+HELE.US,D,20080516,000000,18.19,18.28,18.07,18.25,434130,0
+HELE.US,D,20080519,000000,18.23,18.49,18.01,18.06,215732,0
+HELE.US,D,20080520,000000,18.05,18.07,17.83,18.03,191136,0
+HELE.US,D,20080521,000000,18.11,18.11,17.21,17.39,261823,0
+HELE.US,D,20080522,000000,17.42,18,17.33,17.88,198014,0
+HELE.US,D,20080523,000000,17.75,18,17.42,17.54,220717,0
+HELE.US,D,20080527,000000,17.59,17.87,17.3,17.68,126585,0
+HELE.US,D,20080528,000000,17.82,18.01,17.53,17.62,214700,0
+HELE.US,D,20080529,000000,17.62,17.84,17.43,17.72,264907,0
+HELE.US,D,20080530,000000,17.77,18,17.53,17.87,217147,0
+HELE.US,D,20080602,000000,17.85,18.01,17.21,17.47,208720,0
+HELE.US,D,20080603,000000,17.5,17.75,17.2,17.51,304396,0
+HELE.US,D,20080604,000000,17.41,17.8,17.33,17.42,332310,0
+HELE.US,D,20080605,000000,17.42,18.44,17.4,18.31,301898,0
+HELE.US,D,20080606,000000,18.16,18.37,18.09,18.16,206400,0
+HELE.US,D,20080609,000000,17.71,18.38,17.71,18.18,188575,0
+HELE.US,D,20080610,000000,18.06,18.45,17.74,18.25,199838,0
+HELE.US,D,20080611,000000,18.17,18.35,17.93,17.95,190081,0
+HELE.US,D,20080612,000000,18.12,18.35,18,18.12,216079,0
+HELE.US,D,20080613,000000,17.72,18.7,17.71,18.42,143370,0
+HELE.US,D,20080616,000000,18.3,18.64,18.25,18.5,102331,0
+HELE.US,D,20080617,000000,18.5,18.69,18.39,18.57,197918,0
+HELE.US,D,20080618,000000,18.29,18.29,17.31,17.34,366433,0
+HELE.US,D,20080619,000000,17.28,17.65,17.22,17.57,164300,0
+HELE.US,D,20080620,000000,17.46,17.46,16.71,16.96,286833,0
+HELE.US,D,20080623,000000,17.03,17.13,16.5,16.57,159834,0
+HELE.US,D,20080624,000000,16.49,16.68,16.19,16.38,187278,0
+HELE.US,D,20080625,000000,16.36,16.78,16.14,16.71,255693,0
+HELE.US,D,20080626,000000,16.54,16.56,16.12,16.2,140170,0
+HELE.US,D,20080627,000000,16.19,16.32,15.81,15.95,496083,0
+HELE.US,D,20080630,000000,15.98,16.41,15.96,16.12,224601,0
+HELE.US,D,20080701,000000,16.05,16.53,15.87,16.32,232400,0
+HELE.US,D,20080702,000000,16.28,16.39,15.84,15.89,157220,0
+HELE.US,D,20080703,000000,15.95,16.36,15.78,16.19,63889,0
+HELE.US,D,20080707,000000,16.43,16.48,15.51,15.82,260109,0
+HELE.US,D,20080708,000000,15.72,18.45,15.26,18.28,931911,0
+HELE.US,D,20080709,000000,18.24,19.15,17.84,18.51,391373,0
+HELE.US,D,20080710,000000,18.52,18.88,18.03,18.25,346036,0
+HELE.US,D,20080711,000000,18.16,18.66,17.93,18.45,468635,0
+HELE.US,D,20080714,000000,18.83,19,18.37,18.56,443566,0
+HELE.US,D,20080715,000000,18.4,19.18,18.26,19.05,549143,0
+HELE.US,D,20080716,000000,18.83,19.75,18.56,19.57,283967,0
+HELE.US,D,20080717,000000,19.69,20.05,19.5,19.95,223186,0
+HELE.US,D,20080718,000000,19.93,20.38,19.76,19.97,224671,0
+HELE.US,D,20080721,000000,20,20,19.5,19.63,233889,0
+HELE.US,D,20080722,000000,19.66,20.82,19.64,20.75,381637,0
+HELE.US,D,20080723,000000,20.68,21.4,20.15,21.2,520877,0
+HELE.US,D,20080724,000000,21.28,21.45,20.86,20.89,427673,0
+HELE.US,D,20080725,000000,21.08,21.27,20.49,20.77,338798,0
+HELE.US,D,20080728,000000,20.66,21.19,20.27,21.11,452665,0
+HELE.US,D,20080729,000000,21.25,21.29,20.78,21.28,331746,0
+HELE.US,D,20080730,000000,21.3,21.53,20.77,21.2,208327,0
+HELE.US,D,20080731,000000,20.86,21.21,20.05,20.56,247470,0
+HELE.US,D,20080801,000000,20.28,20.84,20.28,20.58,271478,0
+HELE.US,D,20080804,000000,20.61,20.75,20.08,20.48,151557,0
+HELE.US,D,20080805,000000,20.75,21.39,20.45,21.18,290957,0
+HELE.US,D,20080806,000000,21.16,21.83,21,21.54,239278,0
+HELE.US,D,20080807,000000,21.32,21.38,21.05,21.1,329116,0
+HELE.US,D,20080808,000000,21.13,21.83,21.07,21.73,159406,0
+HELE.US,D,20080811,000000,21.71,22.23,20.86,22.08,218392,0
+HELE.US,D,20080812,000000,21.91,21.98,21.43,21.69,264136,0
+HELE.US,D,20080813,000000,21.62,22.05,21.48,22.03,153768,0
+HELE.US,D,20080814,000000,21.92,22.57,21.84,22.53,190222,0
+HELE.US,D,20080815,000000,22.76,22.95,22.3,22.44,186540,0
+HELE.US,D,20080818,000000,22.44,22.78,22.3,22.44,120956,0
+HELE.US,D,20080819,000000,22.3,22.62,22.3,22.47,138675,0
+HELE.US,D,20080820,000000,22.48,22.48,21.71,21.84,329045,0
+HELE.US,D,20080821,000000,21.65,21.66,20.56,21.41,111832,0
+HELE.US,D,20080822,000000,21.51,21.98,21.24,21.79,115538,0
+HELE.US,D,20080825,000000,21.76,21.76,20.24,21.05,174774,0
+HELE.US,D,20080826,000000,21.07,21.81,20.72,21.48,215058,0
+HELE.US,D,20080827,000000,21.41,23.3,21.15,23.12,606344,0
+HELE.US,D,20080828,000000,23.17,23.99,22.95,23.51,650383,0
+HELE.US,D,20080829,000000,23.48,24.21,22.98,24.05,640437,0
+HELE.US,D,20080902,000000,23.56,24.2,23.48,23.81,260717,0
+HELE.US,D,20080903,000000,23.71,24.25,23.58,24.19,271646,0
+HELE.US,D,20080904,000000,23.96,24.05,23.29,23.35,167641,0
+HELE.US,D,20080905,000000,23.27,23.42,23,23.16,203983,0
+HELE.US,D,20080908,000000,23.84,24.24,23.51,23.72,149318,0
+HELE.US,D,20080909,000000,23.67,23.97,23.17,23.59,276842,0
+HELE.US,D,20080910,000000,23.97,24.09,23.51,23.98,383808,0
+HELE.US,D,20080911,000000,23.82,24.2,23.6,23.74,231919,0
+HELE.US,D,20080912,000000,23.64,23.91,22.73,22.81,350493,0
+HELE.US,D,20080915,000000,22.65,23.11,22.39,22.58,161837,0
+HELE.US,D,20080916,000000,22.77,23.2,22.29,23.16,185374,0
+HELE.US,D,20080917,000000,22.7,22.8,21.71,22.13,383493,0
+HELE.US,D,20080918,000000,22.36,23.97,22.28,23.91,398887,0
+HELE.US,D,20080919,000000,24.5,24.7,23.92,24.52,553755,0
+HELE.US,D,20080922,000000,24.18,24.6,23.49,23.64,349844,0
+HELE.US,D,20080923,000000,23.62,24.01,22.97,23.35,170913,0
+HELE.US,D,20080924,000000,23.48,23.52,22.94,23.21,168101,0
+HELE.US,D,20080925,000000,23.31,23.9,23.31,23.61,168914,0
+HELE.US,D,20080926,000000,23.47,24,22.95,23.83,368465,0
+HELE.US,D,20080929,000000,23.31,23.9,22.6,23.16,236655,0
+HELE.US,D,20080930,000000,23.35,23.48,22.03,22.77,413413,0
+HELE.US,D,20081001,000000,22.61,23.16,22.23,22.88,236653,0
+HELE.US,D,20081002,000000,22.79,22.96,20.93,20.93,277572,0
+HELE.US,D,20081003,000000,21.18,21.87,19.74,19.77,269690,0
+HELE.US,D,20081006,000000,19.7,20.51,18.9,19.96,422212,0
+HELE.US,D,20081007,000000,19.86,19.93,18.51,18.57,427170,0
+HELE.US,D,20081008,000000,17.69,20,17.25,17.93,525779,0
+HELE.US,D,20081009,000000,18.23,18.3,15.8,15.8,396383,0
+HELE.US,D,20081010,000000,15.43,17.16,14.65,15.99,816734,0
+HELE.US,D,20081013,000000,16.57,17.62,15.96,17.58,301473,0
+HELE.US,D,20081014,000000,18.1,18.11,15.9,16.53,244624,0
+HELE.US,D,20081015,000000,16.27,16.97,14.91,14.93,401395,0
+HELE.US,D,20081016,000000,15.11,16.83,14.85,16.83,288527,0
+HELE.US,D,20081017,000000,16.15,16.72,15.59,15.65,223896,0
+HELE.US,D,20081020,000000,14.96,15.67,14.96,15.64,204409,0
+HELE.US,D,20081021,000000,16.02,16.74,15.52,15.96,163866,0
+HELE.US,D,20081022,000000,15.57,15.68,15,15.15,188837,0
+HELE.US,D,20081023,000000,15.17,15.87,14.86,15.54,311128,0
+HELE.US,D,20081024,000000,14.5,15.12,13.51,14.78,213131,0
+HELE.US,D,20081027,000000,14.61,15.22,14.46,14.48,219725,0
+HELE.US,D,20081028,000000,14.72,15.44,13.87,15.38,229667,0
+HELE.US,D,20081029,000000,15.5,16.32,15.19,15.71,239365,0
+HELE.US,D,20081030,000000,16.14,17.12,16.05,17.07,239821,0
+HELE.US,D,20081031,000000,16.94,18.31,16.45,17.99,216515,0
+HELE.US,D,20081103,000000,17.9,18.23,16.93,17.29,314023,0
+HELE.US,D,20081104,000000,17.78,18.92,17.5,18.91,256085,0
+HELE.US,D,20081105,000000,18.63,19.17,17.67,17.88,400753,0
+HELE.US,D,20081106,000000,17.77,18.05,17.1,17.2,314356,0
+HELE.US,D,20081107,000000,17.31,17.5,16.69,17.26,208741,0
+HELE.US,D,20081110,000000,17.63,18.35,16.32,16.42,348663,0
+HELE.US,D,20081111,000000,16.31,17.12,15.84,16.04,346628,0
+HELE.US,D,20081112,000000,15.83,16.67,15.06,15.28,272282,0
+HELE.US,D,20081113,000000,15.17,17.11,14.66,16.98,282407,0
+HELE.US,D,20081114,000000,16.65,16.65,15.29,15.45,235029,0
+HELE.US,D,20081117,000000,15.28,16.11,14.74,14.85,221445,0
+HELE.US,D,20081118,000000,14.92,15.94,14.69,15.44,275875,0
+HELE.US,D,20081119,000000,15.4,15.64,14.36,14.38,254465,0
+HELE.US,D,20081120,000000,14.31,15.13,13.92,13.98,311703,0
+HELE.US,D,20081121,000000,14.22,15.1,13.31,15.06,328317,0
+HELE.US,D,20081124,000000,15.23,15.57,14.74,15.33,328408,0
+HELE.US,D,20081125,000000,15.55,15.85,14.75,15.49,278681,0
+HELE.US,D,20081126,000000,15.05,15.85,15.05,15.82,252935,0
+HELE.US,D,20081128,000000,15.38,15.67,15.28,15.66,80354,0
+HELE.US,D,20081201,000000,15.17,15.44,13.75,13.89,251331,0
+HELE.US,D,20081202,000000,14.22,15.02,13.71,15.02,221193,0
+HELE.US,D,20081203,000000,14.61,15.65,14.61,15.55,224806,0
+HELE.US,D,20081204,000000,15.38,16.12,14.73,15.33,249652,0
+HELE.US,D,20081205,000000,15.05,16.24,14.58,16.24,228354,0
+HELE.US,D,20081208,000000,16.67,17.44,16.16,17.28,245230,0
+HELE.US,D,20081209,000000,16.51,17.46,16.03,16.16,176371,0
+HELE.US,D,20081210,000000,16.29,16.8,15.91,16.24,173422,0
+HELE.US,D,20081211,000000,16,16.47,15.34,15.47,102144,0
+HELE.US,D,20081212,000000,15.24,16.14,15.16,16.1,153924,0
+HELE.US,D,20081215,000000,16.16,16.38,14.9,15.36,162828,0
+HELE.US,D,20081216,000000,15.7,16.52,15.35,16.52,177020,0
+HELE.US,D,20081217,000000,16.3,17.05,16.01,16.89,238074,0
+HELE.US,D,20081218,000000,17.06,17.6,16.43,17.35,145521,0
+HELE.US,D,20081219,000000,17.76,17.76,16.76,17.39,477424,0
+HELE.US,D,20081222,000000,17.43,17.79,16.56,17.19,125673,0
+HELE.US,D,20081223,000000,17.18,17.63,16.61,16.69,166530,0
+HELE.US,D,20081224,000000,16.75,16.75,16.12,16.13,77625,0
+HELE.US,D,20081226,000000,16.22,16.61,16.14,16.39,84176,0
+HELE.US,D,20081229,000000,16.39,16.84,16,16.25,110701,0
+HELE.US,D,20081230,000000,16.48,16.5,16.2,16.44,185313,0
+HELE.US,D,20081231,000000,16.51,17.55,16.51,17.36,129354,0
+HELE.US,D,20090102,000000,17.4,17.92,17.4,17.69,121618,0
+HELE.US,D,20090105,000000,16.81,16.88,15.31,15.66,395260,0
+HELE.US,D,20090106,000000,15.8,16.21,15.33,15.78,254709,0
+HELE.US,D,20090107,000000,14.9,15.51,14.51,14.73,334977,0
+HELE.US,D,20090108,000000,12.66,14.05,12.01,12.94,869751,0
+HELE.US,D,20090109,000000,12.98,12.98,12.01,12.37,421162,0
+HELE.US,D,20090112,000000,12.41,12.66,12.09,12.3,349665,0
+HELE.US,D,20090113,000000,12.4,12.82,12.14,12.79,299049,0
+HELE.US,D,20090114,000000,12.57,12.66,11.84,11.85,280500,0
+HELE.US,D,20090115,000000,11.85,12.14,11.42,12.08,205427,0
+HELE.US,D,20090116,000000,12.17,12.2,11.54,11.88,187486,0
+HELE.US,D,20090120,000000,11.98,11.98,10.86,10.88,293351,0
+HELE.US,D,20090121,000000,11.01,11.69,10.76,11.65,181788,0
+HELE.US,D,20090122,000000,11.36,11.36,10.83,11.03,264218,0
+HELE.US,D,20090123,000000,10.81,11.4,10.79,11.16,187268,0
+HELE.US,D,20090126,000000,11.12,11.37,10.61,10.79,233288,0
+HELE.US,D,20090127,000000,10.86,11.29,10.61,11.08,126944,0
+HELE.US,D,20090128,000000,11.23,11.61,11,11.4,142308,0
+HELE.US,D,20090129,000000,11.3,11.3,10.75,10.76,177423,0
+HELE.US,D,20090130,000000,10.9,11.03,10.35,10.47,147339,0
+HELE.US,D,20090202,000000,10.3,10.69,10.03,10.69,421038,0
+HELE.US,D,20090203,000000,10.86,11.32,10.58,11.23,249016,0
+HELE.US,D,20090204,000000,11.23,11.41,10.8,10.82,170333,0
+HELE.US,D,20090205,000000,10.74,11.38,10.69,11.11,167783,0
+HELE.US,D,20090206,000000,11.07,11.71,11.07,11.5,175139,0
+HELE.US,D,20090209,000000,11.38,11.82,11.27,11.38,130679,0
+HELE.US,D,20090210,000000,11.23,11.47,10.65,10.68,136690,0
+HELE.US,D,20090211,000000,10.73,11.15,10.73,11.04,87734,0
+HELE.US,D,20090212,000000,10.89,11.2,10.55,11.13,173296,0
+HELE.US,D,20090213,000000,11.11,11.39,10.78,10.97,123672,0
+HELE.US,D,20090217,000000,10.52,10.66,9.92,9.92,287140,0
+HELE.US,D,20090218,000000,10,10.34,9.62,10.01,225218,0
+HELE.US,D,20090219,000000,10.1,10.23,9.85,10.13,143349,0
+HELE.US,D,20090220,000000,9.93,10.41,9.87,10.21,172446,0
+HELE.US,D,20090223,000000,10.27,10.47,9.7,9.72,147038,0
+HELE.US,D,20090224,000000,9.89,10.28,9.82,10.1,183636,0
+HELE.US,D,20090225,000000,10.05,10.25,9.61,10.01,211324,0
+HELE.US,D,20090226,000000,10.07,10.39,9.85,10.03,216839,0
+HELE.US,D,20090227,000000,9.8,10.3,9.8,10.04,130381,0
+HELE.US,D,20090302,000000,9.6,9.94,9.27,9.29,122855,0
+HELE.US,D,20090303,000000,9.43,9.44,8.67,8.69,134476,0
+HELE.US,D,20090304,000000,8.98,9.39,8.66,9.21,174560,0
+HELE.US,D,20090305,000000,8.96,9.17,8.71,8.74,146261,0
+HELE.US,D,20090306,000000,8.82,9.12,8.7,8.99,84361,0
+HELE.US,D,20090309,000000,8.87,9.11,8.55,8.57,103330,0
+HELE.US,D,20090310,000000,9.85,10.88,9.5,10.39,609514,0
+HELE.US,D,20090311,000000,10.44,10.75,10.29,10.43,424339,0
+HELE.US,D,20090312,000000,10.41,11.19,10.3,11.18,348621,0
+HELE.US,D,20090313,000000,11.21,11.96,11.06,11.93,208360,0
+HELE.US,D,20090316,000000,12,12.55,11.21,12.01,2791310,0
+HELE.US,D,20090317,000000,11.97,13.15,11.89,13.15,520285,0
+HELE.US,D,20090318,000000,12.52,14.43,12.32,13.93,412283,0
+HELE.US,D,20090319,000000,14.08,14.26,13.22,13.58,367329,0
+HELE.US,D,20090320,000000,14.78,14.78,13.17,13.33,310792,0
+HELE.US,D,20090323,000000,13.69,14.66,13.63,14.66,308039,0
+HELE.US,D,20090324,000000,14.99,14.99,13.84,13.96,229729,0
+HELE.US,D,20090325,000000,14.12,14.58,13.33,14.01,288453,0
+HELE.US,D,20090326,000000,14.22,15.02,14.22,15.02,175784,0
+HELE.US,D,20090327,000000,14.78,14.98,14.21,14.22,183251,0
+HELE.US,D,20090330,000000,13.88,13.88,13.06,13.49,179391,0
+HELE.US,D,20090331,000000,13.54,14.28,13.33,13.75,213870,0
+HELE.US,D,20090401,000000,13.45,14.15,13.13,13.98,188598,0
+HELE.US,D,20090402,000000,14.3,15.15,14.17,14.82,322461,0
+HELE.US,D,20090403,000000,14.74,15.34,14.64,15.26,120389,0
+HELE.US,D,20090406,000000,14.9,15,14.68,14.81,166017,0
+HELE.US,D,20090407,000000,14.61,14.61,14.03,14.09,259657,0
+HELE.US,D,20090408,000000,14.16,14.59,14.14,14.5,70180,0
+HELE.US,D,20090409,000000,14.79,15.61,14.72,15.56,177468,0
+HELE.US,D,20090413,000000,15.41,15.93,15.18,15.84,147350,0
+HELE.US,D,20090414,000000,15.54,15.62,15.01,15.05,184902,0
+HELE.US,D,20090415,000000,14.9,15.59,14.9,15.56,199905,0
+HELE.US,D,20090416,000000,15.76,16.05,15.26,16.02,205343,0
+HELE.US,D,20090417,000000,16.07,16.39,15.82,16.28,126845,0
+HELE.US,D,20090420,000000,15.83,15.89,14.91,15,99567,0
+HELE.US,D,20090421,000000,14.83,15.98,14.61,15.58,278152,0
+HELE.US,D,20090422,000000,15.28,16.49,15.11,15.95,158929,0
+HELE.US,D,20090423,000000,15.92,16.33,15.28,15.7,256546,0
+HELE.US,D,20090424,000000,15.81,16.55,15.62,16.2,214967,0
+HELE.US,D,20090427,000000,15.89,16.59,15.53,15.83,206513,0
+HELE.US,D,20090428,000000,15.59,16.5,15.59,16.12,195592,0
+HELE.US,D,20090429,000000,16.21,16.73,15.97,16.42,266577,0
+HELE.US,D,20090430,000000,16.62,16.95,15.95,15.95,434373,0
+HELE.US,D,20090501,000000,15.86,16.25,15.78,16.06,250243,0
+HELE.US,D,20090504,000000,16.01,16.43,15.67,15.87,280575,0
+HELE.US,D,20090505,000000,15.75,15.92,15.12,15.54,250913,0
+HELE.US,D,20090506,000000,17.05,17.3,16.09,16.91,245035,0
+HELE.US,D,20090507,000000,17.11,17.21,16.04,16.2,163037,0
+HELE.US,D,20090508,000000,16.47,16.98,16.22,16.97,163340,0
+HELE.US,D,20090511,000000,16.73,17.6,16.3,17.34,282349,0
+HELE.US,D,20090512,000000,17.79,18.05,16.8,17.06,299301,0
+HELE.US,D,20090513,000000,18.15,19.43,18.15,18.42,986277,0
+HELE.US,D,20090514,000000,18.6,19.77,18.52,18.57,517658,0
+HELE.US,D,20090515,000000,18.56,19.3,18.4,18.8,389533,0
+HELE.US,D,20090518,000000,19.01,19.57,18.92,19.3,364333,0
+HELE.US,D,20090519,000000,19.35,19.82,19.23,19.4,307418,0
+HELE.US,D,20090520,000000,19.69,20.09,19.31,19.59,327011,0
+HELE.US,D,20090521,000000,20.09,20.09,19.11,19.48,440824,0
+HELE.US,D,20090522,000000,19.67,19.99,19.06,19.08,222308,0
+HELE.US,D,20090526,000000,19.06,19.96,18.87,19.93,272884,0
+HELE.US,D,20090527,000000,19.69,20.09,18.95,18.97,266468,0
+HELE.US,D,20090528,000000,19.19,19.42,18.43,19.28,341499,0
+HELE.US,D,20090529,000000,19.29,19.42,18.8,19.33,207389,0
+HELE.US,D,20090601,000000,19.67,20.38,19.18,20.04,222656,0
+HELE.US,D,20090602,000000,19.96,20.34,19.38,20.14,312971,0
+HELE.US,D,20090603,000000,19.9,19.9,19.21,19.63,222703,0
+HELE.US,D,20090604,000000,19.81,19.97,19.16,19.87,275188,0
+HELE.US,D,20090605,000000,20,20,19.24,19.51,232151,0
+HELE.US,D,20090608,000000,19.3,19.61,18.96,19.18,140396,0
+HELE.US,D,20090609,000000,19.23,19.33,18.96,18.98,90230,0
+HELE.US,D,20090610,000000,19.15,19.15,18.31,18.69,173685,0
+HELE.US,D,20090611,000000,18.69,19,18.43,18.44,170649,0
+HELE.US,D,20090612,000000,18.28,18.64,18.04,18.57,160224,0
+HELE.US,D,20090615,000000,18.43,18.55,17.53,17.75,139570,0
+HELE.US,D,20090616,000000,17.84,18.17,17.31,17.47,121612,0
+HELE.US,D,20090617,000000,17.44,18.24,17.35,17.8,133292,0
+HELE.US,D,20090618,000000,17.72,17.77,17.39,17.47,111223,0
+HELE.US,D,20090619,000000,17.8,18.06,17.24,17.37,262869,0
+HELE.US,D,20090622,000000,17.19,17.19,16.43,16.48,139301,0
+HELE.US,D,20090623,000000,16.56,17.01,16.52,16.57,152539,0
+HELE.US,D,20090624,000000,16.67,16.94,16.21,16.33,117741,0
+HELE.US,D,20090625,000000,16.25,16.53,16.14,16.43,129272,0
+HELE.US,D,20090626,000000,16.38,16.58,15.89,16.25,512964,0
+HELE.US,D,20090629,000000,16.29,16.96,15.93,16.56,254979,0
+HELE.US,D,20090630,000000,16.62,16.98,16.28,16.79,294781,0
+HELE.US,D,20090701,000000,16.97,18.03,16.65,17.96,229746,0
+HELE.US,D,20090702,000000,17.62,18.04,17.22,17.35,227354,0
+HELE.US,D,20090706,000000,17.07,17.85,17.02,17.42,116558,0
+HELE.US,D,20090707,000000,17.52,17.62,16.7,17.34,167590,0
+HELE.US,D,20090708,000000,17.51,18.29,17.22,18.08,357921,0
+HELE.US,D,20090709,000000,19.41,19.9,18.78,19.1,673641,0
+HELE.US,D,20090710,000000,18.9,19.68,18.44,19.59,285824,0
+HELE.US,D,20090713,000000,19.8,20.77,19.73,20.36,448223,0
+HELE.US,D,20090714,000000,20.29,20.82,19.74,20.42,391535,0
+HELE.US,D,20090715,000000,20.62,21.66,20.5,21.48,255951,0
+HELE.US,D,20090716,000000,21.3,22.08,21.3,21.93,238748,0
+HELE.US,D,20090717,000000,21.96,21.96,21.49,21.64,242182,0
+HELE.US,D,20090720,000000,21.73,22,21.47,21.74,155075,0
+HELE.US,D,20090721,000000,21.74,21.77,21.23,21.61,123334,0
+HELE.US,D,20090722,000000,21.43,22.12,21.05,21.97,161087,0
+HELE.US,D,20090723,000000,21.86,22.38,21.62,21.87,312573,0
+HELE.US,D,20090724,000000,21.69,22.03,21.4,21.84,153279,0
+HELE.US,D,20090727,000000,21.74,22.08,21.45,22.03,164977,0
+HELE.US,D,20090728,000000,21.93,22.31,21.88,22.22,270489,0
+HELE.US,D,20090729,000000,22,22.41,22,22.21,286052,0
+HELE.US,D,20090730,000000,22.39,22.48,21.79,21.94,191271,0
+HELE.US,D,20090731,000000,21.78,22.43,21.52,21.75,200122,0
+HELE.US,D,20090803,000000,21.79,22.15,21.49,21.73,231379,0
+HELE.US,D,20090804,000000,21.5,22.02,21.5,21.67,137852,0
+HELE.US,D,20090805,000000,21.62,21.89,21.01,21.2,103990,0
+HELE.US,D,20090806,000000,21.22,21.31,20.51,20.61,140221,0
+HELE.US,D,20090807,000000,20.9,21.72,20.83,21.14,124074,0
+HELE.US,D,20090810,000000,20.94,21.47,20.5,20.69,68052,0
+HELE.US,D,20090811,000000,20.64,20.77,20.4,20.65,113484,0
+HELE.US,D,20090812,000000,20.63,21.11,20.56,20.72,116918,0
+HELE.US,D,20090813,000000,20.78,20.96,20.25,20.34,100719,0
+HELE.US,D,20090814,000000,20.46,21.39,19.98,20.35,176915,0
+HELE.US,D,20090817,000000,20.2,20.27,19.6,19.69,128221,0
+HELE.US,D,20090818,000000,19.75,20.21,19.66,20.04,150521,0
+HELE.US,D,20090819,000000,19.84,20.36,19.69,20.27,109789,0
+HELE.US,D,20090820,000000,20.28,20.53,20.06,20.45,120377,0
+HELE.US,D,20090821,000000,20.73,21.37,20.1,21.33,194828,0
+HELE.US,D,20090824,000000,21.32,21.91,21.32,21.78,188041,0
+HELE.US,D,20090825,000000,21.8,22.05,21.09,21.97,114416,0
+HELE.US,D,20090826,000000,21.8,22.41,21.64,22.38,181078,0
+HELE.US,D,20090827,000000,22.36,22.5,22.02,22.45,141545,0
+HELE.US,D,20090828,000000,22.5,22.77,22.29,22.66,257576,0
+HELE.US,D,20090831,000000,22.51,22.51,21.59,21.62,236873,0
+HELE.US,D,20090901,000000,21.62,21.77,20.49,20.72,219458,0
+HELE.US,D,20090902,000000,20.61,20.84,20.37,20.43,88304,0
+HELE.US,D,20090903,000000,20.46,20.46,20.09,20.1,118173,0
+HELE.US,D,20090904,000000,20.11,20.39,19.79,20.11,207243,0
+HELE.US,D,20090908,000000,20.22,20.57,20.12,20.52,240714,0
+HELE.US,D,20090909,000000,20.45,21.35,20.44,21.22,101017,0
+HELE.US,D,20090910,000000,21.13,21.25,20.75,21.05,90767,0
+HELE.US,D,20090911,000000,21.02,21.23,20.72,20.74,114794,0
+HELE.US,D,20090914,000000,20.46,20.63,20.12,20.28,185959,0
+HELE.US,D,20090915,000000,20.3,20.47,20.12,20.19,96977,0
+HELE.US,D,20090916,000000,20.2,20.44,20.06,20.44,48824,0
+HELE.US,D,20090917,000000,20.47,20.54,19.86,19.91,139593,0
+HELE.US,D,20090918,000000,20,20.17,19.64,19.74,208038,0
+HELE.US,D,20090921,000000,19.61,19.87,18.86,19.67,114565,0
+HELE.US,D,20090922,000000,19.76,20.01,19.34,19.89,99163,0
+HELE.US,D,20090923,000000,19.98,20.17,19.57,19.58,161464,0
+HELE.US,D,20090924,000000,19.61,19.61,18.76,19.31,92580,0
+HELE.US,D,20090925,000000,19.19,19.28,18.9,19.01,74300,0
+HELE.US,D,20090928,000000,19.17,19.82,19,19.57,107291,0
+HELE.US,D,20090929,000000,19.53,20,19.44,19.81,214733,0
+HELE.US,D,20090930,000000,19.88,19.98,19.07,19.43,169949,0
+HELE.US,D,20091001,000000,19.33,19.33,18.68,18.7,150035,0
+HELE.US,D,20091002,000000,18.68,19.01,18.5,18.83,187072,0
+HELE.US,D,20091005,000000,18.98,19.2,18.73,19.17,170884,0
+HELE.US,D,20091006,000000,19.39,20.16,19.38,20,546062,0
+HELE.US,D,20091007,000000,21.5,22.67,21.26,22.5,1049585,0
+HELE.US,D,20091008,000000,22.73,23.36,22.68,22.69,456816,0
+HELE.US,D,20091009,000000,22.57,23.1,22.38,23.09,449641,0
+HELE.US,D,20091012,000000,23.4,23.7,23.25,23.55,252276,0
+HELE.US,D,20091013,000000,23.45,23.62,23.26,23.58,289466,0
+HELE.US,D,20091014,000000,23.74,23.95,23.58,23.94,218368,0
+HELE.US,D,20091015,000000,23.69,23.76,23.21,23.63,119693,0
+HELE.US,D,20091016,000000,23.51,24,23.07,23.93,155976,0
+HELE.US,D,20091019,000000,23.97,24.5,23.9,24.32,246713,0
+HELE.US,D,20091020,000000,24.43,24.48,23.54,24.01,251155,0
+HELE.US,D,20091021,000000,24.02,24.45,23.36,23.43,228033,0
+HELE.US,D,20091022,000000,23.23,23.5,23,23.37,148304,0
+HELE.US,D,20091023,000000,23.38,23.46,22.83,22.87,104869,0
+HELE.US,D,20091026,000000,22.96,23.36,22.96,23.23,194544,0
+HELE.US,D,20091027,000000,23.24,23.4,22.65,22.94,122367,0
+HELE.US,D,20091028,000000,22.87,22.96,22.29,22.57,191137,0
+HELE.US,D,20091029,000000,22.76,23.13,22.37,22.92,148187,0
+HELE.US,D,20091030,000000,22.67,23.04,22.37,22.84,311493,0
+HELE.US,D,20091102,000000,22.88,23.05,22.38,22.64,183882,0
+HELE.US,D,20091103,000000,22.53,23.25,21.99,23.25,196062,0
+HELE.US,D,20091104,000000,23.3,23.3,22.41,22.46,243849,0
+HELE.US,D,20091105,000000,22.64,23.04,22.48,22.98,115341,0
+HELE.US,D,20091106,000000,22.69,23.05,22.46,22.7,60061,0
+HELE.US,D,20091109,000000,22.79,23.24,22.53,23.13,85298,0
+HELE.US,D,20091110,000000,22.93,23.13,22.48,22.75,69787,0
+HELE.US,D,20091111,000000,23.03,23.16,22.41,22.92,58733,0
+HELE.US,D,20091112,000000,22.9,23.08,22.24,22.28,81956,0
+HELE.US,D,20091113,000000,22.24,22.76,21.91,22.74,100370,0
+HELE.US,D,20091116,000000,22.81,23.64,22.78,23.46,142445,0
+HELE.US,D,20091117,000000,23.28,23.47,23.01,23.24,87002,0
+HELE.US,D,20091118,000000,23.18,23.23,22.37,22.54,145636,0
+HELE.US,D,20091119,000000,22.42,22.42,20.96,21.27,213493,0
+HELE.US,D,20091120,000000,21.12,21.84,21.12,21.58,147542,0
+HELE.US,D,20091123,000000,21.87,22.5,21.87,22.07,105131,0
+HELE.US,D,20091124,000000,22.15,22.15,21.37,21.83,108290,0
+HELE.US,D,20091125,000000,21.87,21.87,21.3,21.31,101295,0
+HELE.US,D,20091127,000000,20.54,20.9,20.28,20.35,189281,0
+HELE.US,D,20091130,000000,20.26,20.59,19.7,20.55,176271,0
+HELE.US,D,20091201,000000,20.67,21.25,20.67,21.2,131590,0
+HELE.US,D,20091202,000000,21.15,21.82,21.15,21.59,166080,0
+HELE.US,D,20091203,000000,21.73,21.89,20.9,20.92,106050,0
+HELE.US,D,20091204,000000,21.41,21.9,21.05,21.71,91746,0
+HELE.US,D,20091207,000000,21.73,21.87,21.57,21.87,79865,0
+HELE.US,D,20091208,000000,21.66,21.69,21.11,21.16,149079,0
+HELE.US,D,20091209,000000,21.19,21.62,20.98,21.6,91186,0
+HELE.US,D,20091210,000000,21.63,21.81,21.24,21.49,75018,0
+HELE.US,D,20091211,000000,21.54,21.99,21.52,21.95,108240,0
+HELE.US,D,20091214,000000,22.01,22.25,21.9,22.2,85721,0
+HELE.US,D,20091215,000000,22.21,22.78,21.74,22.68,147774,0
+HELE.US,D,20091216,000000,22.8,23.07,22.45,22.46,179412,0
+HELE.US,D,20091217,000000,22.25,22.25,21.22,21.55,100602,0
+HELE.US,D,20091218,000000,21.77,22.06,21.01,21.67,372779,0
+HELE.US,D,20091221,000000,21.73,22.34,21.61,22.04,104481,0
+HELE.US,D,20091222,000000,22.05,23.73,22.05,23.29,349554,0
+HELE.US,D,20091223,000000,23.5,25.01,23.38,24.39,375229,0
+HELE.US,D,20091224,000000,24.45,24.82,24.15,24.47,83968,0
+HELE.US,D,20091228,000000,24.33,24.5,23.82,24.29,78334,0
+HELE.US,D,20091229,000000,24.42,24.54,24.26,24.42,50117,0
+HELE.US,D,20091230,000000,24.23,24.53,23.94,24.27,62871,0
+HELE.US,D,20091231,000000,24.19,24.69,24.08,24.46,155997,0
+HELE.US,D,20100104,000000,24.84,25.01,23.93,24.1,173902,0
+HELE.US,D,20100105,000000,23.99,23.99,23,23.04,174430,0
+HELE.US,D,20100106,000000,22.94,23.33,22.65,23.18,227922,0
+HELE.US,D,20100107,000000,23.13,24.46,22.91,24.36,250410,0
+HELE.US,D,20100108,000000,24.2,24.83,24.06,24.71,299227,0
+HELE.US,D,20100111,000000,24.73,25,22.25,23.4,772582,0
+HELE.US,D,20100112,000000,23.39,24.84,23.07,24.75,654686,0
+HELE.US,D,20100113,000000,24.78,25.19,24.48,25.14,249082,0
+HELE.US,D,20100114,000000,25.1,25.88,24.83,25.15,247098,0
+HELE.US,D,20100115,000000,25.28,25.45,25.01,25.3,297356,0
+HELE.US,D,20100119,000000,25.44,25.75,25.44,25.74,189488,0
+HELE.US,D,20100120,000000,25.45,25.74,24.89,25.13,124321,0
+HELE.US,D,20100121,000000,25.1,25.17,24.46,24.57,247902,0
+HELE.US,D,20100122,000000,24.59,24.95,24.23,24.61,253176,0
+HELE.US,D,20100125,000000,24.79,24.79,23.88,24.23,225246,0
+HELE.US,D,20100126,000000,24.22,24.33,23.93,24.07,139532,0
+HELE.US,D,20100127,000000,23.9,24.87,23.86,24.73,191264,0
+HELE.US,D,20100128,000000,24.83,24.83,23.41,24.1,130404,0
+HELE.US,D,20100129,000000,24.12,24.45,23.35,23.57,215176,0
+HELE.US,D,20100201,000000,23.61,23.94,23.45,23.84,80061,0
+HELE.US,D,20100202,000000,23.8,24.4,23.58,24.27,189671,0
+HELE.US,D,20100203,000000,24.1,24.47,23.72,24.31,124940,0
+HELE.US,D,20100204,000000,24.05,24.21,23.43,23.45,132682,0
+HELE.US,D,20100205,000000,23.43,23.79,22.62,23.57,183354,0
+HELE.US,D,20100208,000000,23.49,23.49,22.55,22.61,148630,0
+HELE.US,D,20100209,000000,22.83,23.11,22.4,22.94,149112,0
+HELE.US,D,20100210,000000,22.83,22.95,22.3,22.82,114400,0
+HELE.US,D,20100211,000000,22.68,23.3,22.5,23.3,127432,0
+HELE.US,D,20100212,000000,23.04,23.5,22.77,23.48,161815,0
+HELE.US,D,20100216,000000,23.62,23.99,23.41,23.99,82808,0
+HELE.US,D,20100217,000000,23.99,24,23.08,23.93,121972,0
+HELE.US,D,20100218,000000,23.95,24.45,23.47,24.43,141721,0
+HELE.US,D,20100219,000000,24.43,24.8,23.91,24.36,122815,0
+HELE.US,D,20100222,000000,24.39,24.4,23.84,24.35,60335,0
+HELE.US,D,20100223,000000,24.35,24.39,23.66,23.94,98539,0
+HELE.US,D,20100224,000000,23.95,24.41,23.93,24.32,108884,0
+HELE.US,D,20100225,000000,23.95,24.39,23.83,24.23,57231,0
+HELE.US,D,20100226,000000,24.21,24.38,23.87,24.17,89353,0
+HELE.US,D,20100301,000000,24.41,25.68,24.38,25.54,238012,0
+HELE.US,D,20100302,000000,25.54,26,25.48,25.88,269161,0
+HELE.US,D,20100303,000000,24.75,24.75,23.3,23.47,512574,0
+HELE.US,D,20100304,000000,23.42,24.01,23.42,23.92,212195,0
+HELE.US,D,20100305,000000,23.98,25.05,23.75,24.97,563578,0
+HELE.US,D,20100308,000000,25.04,25.19,24.35,24.67,470616,0
+HELE.US,D,20100309,000000,24.65,24.87,24.58,24.8,243217,0
+HELE.US,D,20100310,000000,24.73,25.45,24.73,25.41,462210,0
+HELE.US,D,20100311,000000,25.44,26.76,25.44,26.68,678461,0
+HELE.US,D,20100312,000000,26.82,26.91,26.16,26.55,244066,0
+HELE.US,D,20100315,000000,26.55,26.55,25.76,26.16,200225,0
+HELE.US,D,20100316,000000,26.3,26.64,25.81,26.64,136041,0
+HELE.US,D,20100317,000000,26.61,27.04,26.24,26.84,202995,0
+HELE.US,D,20100318,000000,26.7,27.19,26.4,26.71,148249,0
+HELE.US,D,20100319,000000,26.88,26.94,25.93,26.02,238044,0
+HELE.US,D,20100322,000000,25.73,26.52,25.55,26.43,161415,0
+HELE.US,D,20100323,000000,26.38,26.84,26.11,26.77,127825,0
+HELE.US,D,20100324,000000,26.62,26.8,26.27,26.29,79157,0
+HELE.US,D,20100325,000000,26.55,26.88,25.9,25.93,136185,0
+HELE.US,D,20100326,000000,25.96,26.09,25.66,26,64418,0
+HELE.US,D,20100329,000000,26.05,26.15,25.53,25.85,159150,0
+HELE.US,D,20100330,000000,25.9,26.32,25.86,26.21,130389,0
+HELE.US,D,20100331,000000,26.15,26.79,26.03,26.06,222955,0
+HELE.US,D,20100401,000000,26.27,27.03,26.06,26.77,188160,0
+HELE.US,D,20100405,000000,26.94,27.4,26.87,27.4,150281,0
+HELE.US,D,20100406,000000,27.25,27.81,27.13,27.64,116288,0
+HELE.US,D,20100407,000000,27.47,27.95,27.21,27.42,140692,0
+HELE.US,D,20100408,000000,27.25,27.82,27.14,27.69,99347,0
+HELE.US,D,20100409,000000,27.78,28.55,27.78,28.25,237365,0
+HELE.US,D,20100412,000000,28.34,28.65,28.21,28.43,230480,0
+HELE.US,D,20100413,000000,28.41,28.41,27.58,27.68,159756,0
+HELE.US,D,20100414,000000,27.76,28.11,27.76,28.08,135625,0
+HELE.US,D,20100415,000000,27.92,28.48,27.92,28.23,68514,0
+HELE.US,D,20100416,000000,28.24,28.33,27.75,27.77,125850,0
+HELE.US,D,20100419,000000,27.58,27.95,27.28,27.62,170580,0
+HELE.US,D,20100420,000000,27.7,28.36,27.59,27.99,101811,0
+HELE.US,D,20100421,000000,27.94,28.09,27.55,28.05,85242,0
+HELE.US,D,20100422,000000,27.72,28.65,27.7,28.6,88768,0
+HELE.US,D,20100423,000000,28.63,28.71,28.13,28.69,205376,0
+HELE.US,D,20100426,000000,28.57,28.98,28.52,28.64,157475,0
+HELE.US,D,20100427,000000,28.45,28.8,27.86,27.91,183532,0
+HELE.US,D,20100428,000000,28.15,28.15,27.37,27.73,186521,0
+HELE.US,D,20100429,000000,28,28.22,27.54,28.21,194248,0
+HELE.US,D,20100430,000000,28.13,28.33,27.01,27.01,142512,0
+HELE.US,D,20100503,000000,27.2,28.04,26.85,27.92,127881,0
+HELE.US,D,20100504,000000,27.65,27.65,26.26,26.75,152183,0
+HELE.US,D,20100505,000000,26.31,26.36,25.65,25.85,216470,0
+HELE.US,D,20100506,000000,25.71,26.35,23.98,25.53,370014,0
+HELE.US,D,20100507,000000,25.37,25.9,24.71,25.05,181000,0
+HELE.US,D,20100510,000000,26.35,26.42,25.79,26.22,178842,0
+HELE.US,D,20100511,000000,25.89,26.32,25.24,25.98,282106,0
+HELE.US,D,20100512,000000,26.9,28.31,26.72,27.22,591925,0
+HELE.US,D,20100513,000000,27.02,27.78,27,27.4,205914,0
+HELE.US,D,20100514,000000,27.3,27.43,26.61,26.99,204775,0
+HELE.US,D,20100517,000000,27.2,27.91,26.79,27.89,252877,0
+HELE.US,D,20100518,000000,28.07,28.7,26.73,26.75,241496,0
+HELE.US,D,20100519,000000,26.78,27.79,26.27,27.3,198932,0
+HELE.US,D,20100520,000000,26.63,26.92,25.38,25.41,189013,0
+HELE.US,D,20100521,000000,24.99,26.02,24.79,25.89,282674,0
+HELE.US,D,20100524,000000,25.79,26.17,25.36,25.56,116822,0
+HELE.US,D,20100525,000000,25.01,25.33,24.7,25.11,269635,0
+HELE.US,D,20100526,000000,25.22,25.59,24.89,24.99,135145,0
+HELE.US,D,20100527,000000,25.6,26.37,24.88,26.36,144063,0
+HELE.US,D,20100528,000000,26.2,26.25,25.28,25.76,191231,0
+HELE.US,D,20100601,000000,25.38,25.77,24.5,24.5,202823,0
+HELE.US,D,20100602,000000,24.59,25.01,24.09,24.91,217605,0
+HELE.US,D,20100603,000000,25.09,25.93,24.85,25.81,239023,0
+HELE.US,D,20100604,000000,24.93,25.46,23.9,23.97,230060,0
+HELE.US,D,20100607,000000,24.02,24.14,23.21,23.22,165746,0
+HELE.US,D,20100608,000000,23.28,23.63,22.4,23.4,321796,0
+HELE.US,D,20100609,000000,23.56,23.8,23.01,23.13,237019,0
+HELE.US,D,20100610,000000,23.57,24.45,23.57,24.32,357498,0
+HELE.US,D,20100611,000000,24.17,24.48,23.85,24.33,146450,0
+HELE.US,D,20100614,000000,24.5,24.64,24.06,24.19,221168,0
+HELE.US,D,20100615,000000,24.3,24.98,24.2,24.85,199581,0
+HELE.US,D,20100616,000000,24.6,25.06,24.53,25,114381,0
+HELE.US,D,20100617,000000,25.05,25.06,24.37,24.56,72931,0
+HELE.US,D,20100618,000000,24.73,24.73,23.88,24.06,192859,0
+HELE.US,D,20100621,000000,24.33,24.98,23.94,24.15,114696,0
+HELE.US,D,20100622,000000,24.31,24.49,23.47,23.52,163513,0
+HELE.US,D,20100623,000000,23.57,23.85,23.16,23.47,150169,0
+HELE.US,D,20100624,000000,23.26,23.55,23.01,23.05,83916,0
+HELE.US,D,20100625,000000,23.53,24.31,23.16,24.01,528022,0
+HELE.US,D,20100628,000000,24.01,24.05,23.36,23.46,135399,0
+HELE.US,D,20100629,000000,22.95,23.18,22.59,22.86,202010,0
+HELE.US,D,20100630,000000,22.91,22.91,22.03,22.06,199297,0
+HELE.US,D,20100701,000000,22.21,22.44,21.42,21.96,176618,0
+HELE.US,D,20100702,000000,22.2,22.24,21.8,21.9,223310,0
+HELE.US,D,20100706,000000,22.23,22.56,21.05,21.08,308777,0
+HELE.US,D,20100707,000000,21.23,22.21,21,22.08,349513,0
+HELE.US,D,20100708,000000,22.4,23.75,22.15,23.73,434861,0
+HELE.US,D,20100709,000000,23.73,24.37,23.51,24.27,186880,0
+HELE.US,D,20100712,000000,24.11,24.22,22.59,22.66,292097,0
+HELE.US,D,20100713,000000,23.03,23.14,22.62,22.91,157711,0
+HELE.US,D,20100714,000000,22.75,23.3,22.3,23.29,157313,0
+HELE.US,D,20100715,000000,23.25,23.56,22.65,23.45,223151,0
+HELE.US,D,20100716,000000,23.2,23.38,22.35,22.45,243320,0
+HELE.US,D,20100719,000000,22.61,22.68,22.25,22.61,124709,0
+HELE.US,D,20100720,000000,22.22,23.07,22.12,22.98,154596,0
+HELE.US,D,20100721,000000,23.09,23.75,22.77,22.8,189513,0
+HELE.US,D,20100722,000000,23.22,23.51,22.89,23.35,200237,0
+HELE.US,D,20100723,000000,23.17,23.88,22.74,23.59,135964,0
+HELE.US,D,20100726,000000,23.6,23.88,23.25,23.85,190666,0
+HELE.US,D,20100727,000000,24.1,24.33,23.89,24.09,144166,0
+HELE.US,D,20100728,000000,24.14,24.29,23.65,23.7,203311,0
+HELE.US,D,20100729,000000,23.99,24.38,23.57,24.22,197745,0
+HELE.US,D,20100730,000000,23.85,24.41,23.85,23.96,112079,0
+HELE.US,D,20100802,000000,24.43,24.74,24.19,24.46,101202,0
+HELE.US,D,20100803,000000,24.28,24.8,23.94,24.15,124276,0
+HELE.US,D,20100804,000000,24.23,24.67,24.17,24.42,68397,0
+HELE.US,D,20100805,000000,24.14,24.38,24,24.03,79801,0
+HELE.US,D,20100806,000000,23.85,23.92,23.06,23.75,152268,0
+HELE.US,D,20100809,000000,23.81,24.65,23.63,24.55,205552,0
+HELE.US,D,20100810,000000,24.36,24.78,24.19,24.37,185262,0
+HELE.US,D,20100811,000000,23.78,24.2,23.21,23.36,236339,0
+HELE.US,D,20100812,000000,22.82,23.31,22.78,23.14,119638,0
+HELE.US,D,20100813,000000,22.98,23.08,22.6,22.68,135428,0
+HELE.US,D,20100816,000000,22.49,23.1,22.26,22.9,82440,0
+HELE.US,D,20100817,000000,23.26,23.86,23.2,23.5,129944,0
+HELE.US,D,20100818,000000,23.4,23.96,23.01,23.55,79846,0
+HELE.US,D,20100819,000000,23.4,23.64,22.76,22.78,103751,0
+HELE.US,D,20100820,000000,22.61,22.87,22.44,22.73,123755,0
+HELE.US,D,20100823,000000,22.86,23,22.26,22.45,81656,0
+HELE.US,D,20100824,000000,22.22,22.88,22.06,22.6,126282,0
+HELE.US,D,20100825,000000,22.36,23.31,22.36,23.27,86804,0
+HELE.US,D,20100826,000000,23.32,23.4,22.96,23,81186,0
+HELE.US,D,20100827,000000,23.36,23.47,22.83,23.39,107525,0
+HELE.US,D,20100830,000000,23.24,23.61,22.59,22.63,106926,0
+HELE.US,D,20100831,000000,22.59,22.93,22.12,22.25,144456,0
+HELE.US,D,20100901,000000,22.55,23.5,22.55,23.43,161045,0
+HELE.US,D,20100902,000000,23.31,24.17,23.06,24.13,158800,0
+HELE.US,D,20100903,000000,24.44,25.14,24.26,25.13,185049,0
+HELE.US,D,20100907,000000,24.99,25.13,24.1,24.32,128732,0
+HELE.US,D,20100908,000000,24.45,25.13,24.4,24.8,101432,0
+HELE.US,D,20100909,000000,24.81,24.89,24.25,24.5,75103,0
+HELE.US,D,20100910,000000,24.62,24.88,24.31,24.47,60718,0
+HELE.US,D,20100913,000000,24.81,25.11,24.52,25.04,107260,0
+HELE.US,D,20100914,000000,24.89,25.33,24.85,25.03,75209,0
+HELE.US,D,20100915,000000,24.95,25.47,24.89,24.96,93009,0
+HELE.US,D,20100916,000000,24.9,24.9,24.12,24.55,66584,0
+HELE.US,D,20100917,000000,24.78,24.78,23.55,24.14,218366,0
+HELE.US,D,20100920,000000,24.23,25.19,24.13,25.16,98521,0
+HELE.US,D,20100921,000000,25.15,25.5,24.91,25.11,92843,0
+HELE.US,D,20100922,000000,24.94,25.3,24.5,24.75,82498,0
+HELE.US,D,20100923,000000,24.5,25.2,24.5,24.66,130211,0
+HELE.US,D,20100924,000000,25.04,25.67,24.71,25.63,95535,0
+HELE.US,D,20100927,000000,25.91,26.33,25.47,25.55,144419,0
+HELE.US,D,20100928,000000,25.7,26.46,25.32,26.43,175297,0
+HELE.US,D,20100929,000000,26.26,26.62,25.6,25.82,210466,0
+HELE.US,D,20100930,000000,26.11,26.24,24.85,25.29,176376,0
+HELE.US,D,20101001,000000,25.64,25.85,25.25,25.82,91259,0
+HELE.US,D,20101004,000000,25.81,26.59,25.61,26.49,202824,0
+HELE.US,D,20101005,000000,26.77,27,26.43,26.89,190684,0
+HELE.US,D,20101006,000000,27.49,27.49,25.36,25.93,367533,0
+HELE.US,D,20101007,000000,26.1,26.1,24.46,25,440245,0
+HELE.US,D,20101008,000000,24.88,25.97,24.88,25.82,311926,0
+HELE.US,D,20101011,000000,25.81,26.45,25.6,25.74,98670,0
+HELE.US,D,20101012,000000,25.73,26.16,25.51,26.01,124053,0
+HELE.US,D,20101013,000000,26.13,26.4,25.97,26.34,221994,0
+HELE.US,D,20101014,000000,26.3,26.55,26.08,26.39,80074,0
+HELE.US,D,20101015,000000,26.76,26.99,25.96,26.26,140173,0
+HELE.US,D,20101018,000000,26.36,26.62,26.29,26.58,51307,0
+HELE.US,D,20101019,000000,26.08,26.69,25.72,26.01,88438,0
+HELE.US,D,20101020,000000,26.24,26.96,26,26.87,191129,0
+HELE.US,D,20101021,000000,27,27,25.85,26.37,199397,0
+HELE.US,D,20101022,000000,25.58,26.43,25.57,26.23,66175,0
+HELE.US,D,20101025,000000,26.47,26.69,25.88,25.98,155169,0
+HELE.US,D,20101026,000000,25.75,26.33,25.59,25.97,136412,0
+HELE.US,D,20101027,000000,25.73,26.45,25.25,25.61,119339,0
+HELE.US,D,20101028,000000,25.92,25.92,25.16,25.43,123812,0
+HELE.US,D,20101029,000000,25.27,25.7,25.16,25.65,193965,0
+HELE.US,D,20101101,000000,25.65,25.65,24.56,24.78,138755,0
+HELE.US,D,20101102,000000,25.16,25.19,24.47,24.49,228552,0
+HELE.US,D,20101103,000000,24.49,24.58,23.82,24.29,236572,0
+HELE.US,D,20101104,000000,24.61,25.01,24.46,24.72,267629,0
+HELE.US,D,20101105,000000,24.79,25.21,24.68,25.16,129407,0
+HELE.US,D,20101108,000000,25.19,25.29,25.01,25.23,56323,0
+HELE.US,D,20101109,000000,25.27,25.27,24.69,24.79,157202,0
+HELE.US,D,20101110,000000,24.83,25.39,24.64,25.39,94966,0
+HELE.US,D,20101111,000000,25.03,25.42,24.94,25.29,52952,0
+HELE.US,D,20101112,000000,25.01,25.27,24.51,24.53,82020,0
+HELE.US,D,20101115,000000,24.59,24.89,24.52,24.63,76203,0
+HELE.US,D,20101116,000000,24.3,24.42,23.94,24.14,83940,0
+HELE.US,D,20101117,000000,24.14,24.29,23.98,24.19,63546,0
+HELE.US,D,20101118,000000,24.47,25.08,24.38,24.76,205255,0
+HELE.US,D,20101119,000000,24.7,25.2,24.63,24.72,81530,0
+HELE.US,D,20101122,000000,24.56,24.74,24.08,24.37,91812,0
+HELE.US,D,20101123,000000,23.98,24.15,23.81,24.03,105537,0
+HELE.US,D,20101124,000000,24.21,24.57,24.1,24.24,96363,0
+HELE.US,D,20101126,000000,24.04,24.15,24.02,24.02,28261,0
+HELE.US,D,20101129,000000,23.88,24.12,23.52,24.05,90672,0
+HELE.US,D,20101130,000000,23.71,23.81,23.48,23.62,172956,0
+HELE.US,D,20101201,000000,23.95,24.13,23.48,23.7,221339,0
+HELE.US,D,20101202,000000,23.78,23.98,23.5,23.64,128757,0
+HELE.US,D,20101203,000000,22.99,23.66,22.51,23.65,297774,0
+HELE.US,D,20101206,000000,23.55,23.57,23.2,23.41,314133,0
+HELE.US,D,20101207,000000,23.74,23.8,23.52,23.67,130817,0
+HELE.US,D,20101208,000000,23.65,23.97,23.51,23.54,316999,0
+HELE.US,D,20101209,000000,24.22,28.34,24.22,27.44,1224730,0
+HELE.US,D,20101210,000000,27.62,28.62,26.88,28.46,357655,0
+HELE.US,D,20101213,000000,28.48,28.94,27.8,28.8,244384,0
+HELE.US,D,20101214,000000,29.06,29.68,28.72,28.78,353972,0
+HELE.US,D,20101215,000000,29.09,29.57,28.75,29,196554,0
+HELE.US,D,20101216,000000,29.04,29.52,29,29.35,158567,0
+HELE.US,D,20101217,000000,29.29,29.93,28.85,29.88,232517,0
+HELE.US,D,20101220,000000,29.96,30.13,29.67,29.79,181014,0
+HELE.US,D,20101221,000000,29.62,30,29.4,29.96,83082,0
+HELE.US,D,20101222,000000,29.85,29.94,29.45,29.56,118498,0
+HELE.US,D,20101223,000000,29.56,29.88,29.39,29.81,82020,0
+HELE.US,D,20101227,000000,29.65,29.72,29.5,29.69,53192,0
+HELE.US,D,20101228,000000,29.67,30.11,29.25,30.11,147648,0
+HELE.US,D,20101229,000000,30.19,30.46,29.78,30,50393,0
+HELE.US,D,20101230,000000,30.08,30.36,30.08,30.12,80689,0
+HELE.US,D,20101231,000000,30.16,30.41,29.74,29.74,80198,0
+HELE.US,D,20110103,000000,30.11,30.86,29.85,30.67,103682,0
+HELE.US,D,20110104,000000,30.86,30.86,29.75,30.33,128561,0
+HELE.US,D,20110105,000000,30.3,31.47,30.01,31.41,152909,0
+HELE.US,D,20110106,000000,31.37,31.49,31,31.29,106562,0
+HELE.US,D,20110107,000000,31.43,31.6,30.86,31.57,166177,0
+HELE.US,D,20110110,000000,32.45,32.95,30.55,30.89,406477,0
+HELE.US,D,20110111,000000,31.2,31.21,29.6,29.93,215172,0
+HELE.US,D,20110112,000000,30.3,30.3,29.67,29.85,141589,0
+HELE.US,D,20110113,000000,29.96,29.96,28.93,29.07,269450,0
+HELE.US,D,20110114,000000,29.08,29.61,28.88,29.45,140830,0
+HELE.US,D,20110118,000000,29.45,29.67,28.99,29.24,137863,0
+HELE.US,D,20110119,000000,29.07,29.17,28.57,28.88,230549,0
+HELE.US,D,20110120,000000,28.69,28.94,28.31,28.38,136502,0
+HELE.US,D,20110121,000000,28.38,28.85,28.23,28.31,170531,0
+HELE.US,D,20110124,000000,28.3,28.61,28.15,28.45,96957,0
+HELE.US,D,20110125,000000,28.25,28.54,27.61,28.49,72192,0
+HELE.US,D,20110126,000000,28.66,29.56,28.22,29.48,156136,0
+HELE.US,D,20110127,000000,29.4,29.75,28.98,29.51,106262,0
+HELE.US,D,20110128,000000,29.23,29.32,28.02,28.23,118497,0
+HELE.US,D,20110131,000000,28.59,28.9,28.07,28.07,174444,0
+HELE.US,D,20110201,000000,28.31,29.25,28.01,28.95,250243,0
+HELE.US,D,20110202,000000,28.88,29.3,28.88,29,86237,0
+HELE.US,D,20110203,000000,29.05,29.16,28.6,28.99,73980,0
+HELE.US,D,20110204,000000,28.98,29.14,28.62,28.71,108433,0
+HELE.US,D,20110207,000000,28.75,29.3,28.75,28.94,72694,0
+HELE.US,D,20110208,000000,29.02,29.21,28.76,29.06,101957,0
+HELE.US,D,20110209,000000,29.01,29.29,28.64,28.99,84325,0
+HELE.US,D,20110210,000000,28.79,29.23,28.66,28.88,155216,0
+HELE.US,D,20110211,000000,28.77,29.29,28.75,29.29,51966,0
+HELE.US,D,20110214,000000,29.03,29.5,29.03,29.39,77533,0
+HELE.US,D,20110215,000000,29.39,29.5,28.94,28.94,122241,0
+HELE.US,D,20110216,000000,29.35,29.35,28.69,29.09,91073,0
+HELE.US,D,20110218,000000,29.21,29.96,29.19,29.96,168330,0
+HELE.US,D,20110222,000000,29.3,29.51,28.55,28.57,171396,0
+HELE.US,D,20110223,000000,28.51,28.74,27.98,28.17,113377,0
+HELE.US,D,20110224,000000,28.21,28.76,27.9,28.62,139321,0
+HELE.US,D,20110225,000000,28.6,28.93,27.63,28.29,273064,0
+HELE.US,D,20110228,000000,28.51,28.51,27.55,27.93,216904,0
+HELE.US,D,20110301,000000,28.18,28.37,27.21,27.25,176484,0
+HELE.US,D,20110302,000000,27.55,28,26.92,27.26,206555,0
+HELE.US,D,20110303,000000,27.53,28.08,27.3,27.95,267049,0
+HELE.US,D,20110304,000000,27.81,28.04,27.45,28.01,238188,0
+HELE.US,D,20110307,000000,28.22,28.24,27.29,27.87,122628,0
+HELE.US,D,20110308,000000,27.79,28.3,27.43,28.19,312996,0
+HELE.US,D,20110309,000000,28,28.62,27.91,28.59,201928,0
+HELE.US,D,20110310,000000,28.14,28.14,27.41,27.61,149133,0
+HELE.US,D,20110311,000000,27.54,27.76,27.2,27.53,90131,0
+HELE.US,D,20110314,000000,27.18,28.52,27.18,28.4,192294,0
+HELE.US,D,20110315,000000,27.62,28.17,27.5,27.82,128317,0
+HELE.US,D,20110316,000000,27.67,28.02,27.5,27.7,200022,0
+HELE.US,D,20110317,000000,27.86,28.54,27.69,27.74,97961,0
+HELE.US,D,20110318,000000,27.96,28.02,27.37,27.37,1158233,0
+HELE.US,D,20110321,000000,27.48,27.9,26.94,27.21,213834,0
+HELE.US,D,20110322,000000,27.4,27.57,26.91,27.42,108066,0
+HELE.US,D,20110323,000000,27.1,27.32,26.82,27.08,79907,0
+HELE.US,D,20110324,000000,27.25,27.53,26.94,27.48,95185,0
+HELE.US,D,20110325,000000,27.61,28.37,27.42,28.04,116002,0
+HELE.US,D,20110328,000000,28.16,28.2,27.88,27.89,104302,0
+HELE.US,D,20110329,000000,27.82,28.19,27.81,28.17,116228,0
+HELE.US,D,20110330,000000,28.44,28.81,28.07,28.79,108590,0
+HELE.US,D,20110331,000000,28.78,29.45,28.68,29.4,155208,0
+HELE.US,D,20110401,000000,29.47,30,29.31,29.37,116683,0
+HELE.US,D,20110404,000000,29.61,29.87,29.17,29.4,105384,0
+HELE.US,D,20110405,000000,29.31,29.96,29.07,29.65,75669,0
+HELE.US,D,20110406,000000,29.58,30,29.38,29.84,127975,0
+HELE.US,D,20110407,000000,29.94,30.21,29.28,29.7,168235,0
+HELE.US,D,20110408,000000,29.98,29.98,29.07,29.34,204699,0
+HELE.US,D,20110411,000000,29.29,29.53,29.14,29.37,134295,0
+HELE.US,D,20110412,000000,29.04,29.71,29.04,29.44,104428,0
+HELE.US,D,20110413,000000,29.4,29.69,29.23,29.35,152286,0
+HELE.US,D,20110414,000000,29.02,29.57,28.77,29.52,109391,0
+HELE.US,D,20110415,000000,29.4,30.1,29.3,30.04,140431,0
+HELE.US,D,20110418,000000,29.58,29.7,29.18,29.61,95147,0
+HELE.US,D,20110419,000000,29.78,29.78,29.28,29.56,379077,0
+HELE.US,D,20110420,000000,29.94,30.23,29.64,29.93,86109,0
+HELE.US,D,20110421,000000,30.04,30.19,29.71,30.06,116750,0
+HELE.US,D,20110425,000000,30.22,30.29,30.08,30.21,53917,0
+HELE.US,D,20110426,000000,30.33,31.25,30.18,31.06,129289,0
+HELE.US,D,20110427,000000,31.33,31.83,31.22,31.44,182573,0
+HELE.US,D,20110428,000000,31.48,31.69,31.12,31.24,98851,0
+HELE.US,D,20110429,000000,31.41,31.41,31.03,31.12,79182,0
+HELE.US,D,20110502,000000,31.16,31.63,31.13,31.27,114342,0
+HELE.US,D,20110503,000000,31.25,31.46,30.18,30.38,149421,0
+HELE.US,D,20110504,000000,30.54,30.58,29.76,29.82,119359,0
+HELE.US,D,20110505,000000,29.68,30,29.41,29.5,207482,0
+HELE.US,D,20110506,000000,30.48,30.48,29.32,29.44,64165,0
+HELE.US,D,20110509,000000,29.44,30.01,29.44,29.9,111344,0
+HELE.US,D,20110510,000000,30.98,33.63,30.97,33.52,610511,0
+HELE.US,D,20110511,000000,33.08,33.62,31.84,32.58,231662,0
+HELE.US,D,20110512,000000,32.45,33.36,32.3,33.1,160939,0
+HELE.US,D,20110513,000000,33.26,33.37,32.14,32.25,134517,0
+HELE.US,D,20110516,000000,32.3,32.89,31.72,31.73,195354,0
+HELE.US,D,20110517,000000,31.34,32.28,31.19,31.69,163488,0
+HELE.US,D,20110518,000000,31.67,31.79,31.45,31.61,141098,0
+HELE.US,D,20110519,000000,31.74,32,31.35,31.89,106068,0
+HELE.US,D,20110520,000000,31.66,32.18,31.35,31.45,147324,0
+HELE.US,D,20110523,000000,31,31,30.55,30.58,94609,0
+HELE.US,D,20110524,000000,30.74,31.79,30.38,31.3,442431,0
+HELE.US,D,20110525,000000,31.16,31.59,30.9,31.42,189172,0
+HELE.US,D,20110526,000000,31.07,31.44,30.94,31.39,76755,0
+HELE.US,D,20110527,000000,31.51,32.12,31.41,31.7,60293,0
+HELE.US,D,20110531,000000,32.11,32.55,31.82,32.39,171469,0
+HELE.US,D,20110601,000000,32.27,32.38,31.33,31.33,183256,0
+HELE.US,D,20110602,000000,31.18,31.43,30.93,31.01,139024,0
+HELE.US,D,20110603,000000,30.53,30.91,30.32,30.67,224590,0
+HELE.US,D,20110606,000000,30.43,30.54,30.12,30.38,139750,0
+HELE.US,D,20110607,000000,30.5,31.04,30.3,30.79,132332,0
+HELE.US,D,20110608,000000,30.83,30.83,30.31,30.57,175066,0
+HELE.US,D,20110609,000000,30.72,31.03,30.57,30.96,180020,0
+HELE.US,D,20110610,000000,30.66,30.79,29.9,30.27,153554,0
+HELE.US,D,20110613,000000,30.56,31.98,30.36,31.65,306079,0
+HELE.US,D,20110614,000000,32.26,32.9,31.89,32.22,189330,0
+HELE.US,D,20110615,000000,31.93,32.18,31.08,31.27,124367,0
+HELE.US,D,20110616,000000,31.24,31.94,31.01,31.39,163668,0
+HELE.US,D,20110617,000000,31.87,32.05,30.77,30.84,494311,0
+HELE.US,D,20110620,000000,31.02,32.06,30.93,32.02,181202,0
+HELE.US,D,20110621,000000,32.34,33.19,31.89,32.87,191572,0
+HELE.US,D,20110622,000000,32.83,33.13,32.59,32.62,164222,0
+HELE.US,D,20110623,000000,31.98,33.27,31.77,33.18,191908,0
+HELE.US,D,20110624,000000,33.33,33.34,32.11,32.38,187449,0
+HELE.US,D,20110627,000000,32.51,33.17,32.38,33.1,92816,0
+HELE.US,D,20110628,000000,33.21,33.88,32.93,33.88,235700,0
+HELE.US,D,20110629,000000,33.98,34.3,33.73,34.27,215797,0
+HELE.US,D,20110630,000000,34.51,34.79,34.39,34.53,223183,0
+HELE.US,D,20110701,000000,34.5,35.29,34.48,34.99,232368,0
+HELE.US,D,20110705,000000,34.87,35.39,34.79,35.03,177383,0
+HELE.US,D,20110706,000000,34.95,35.71,34.78,35.67,303285,0
+HELE.US,D,20110707,000000,36.28,36.75,35.12,36.58,582853,0
+HELE.US,D,20110708,000000,35.82,36.25,34.91,34.97,345955,0
+HELE.US,D,20110711,000000,34.8,34.91,34.36,34.51,263656,0
+HELE.US,D,20110712,000000,34.28,34.28,33.16,33.46,311071,0
+HELE.US,D,20110713,000000,33.62,34.2,33.61,34.02,251610,0
+HELE.US,D,20110714,000000,34.03,34.38,33.31,33.48,218335,0
+HELE.US,D,20110715,000000,33.61,34,33.46,33.77,149178,0
+HELE.US,D,20110718,000000,33.69,33.82,32.81,32.96,124564,0
+HELE.US,D,20110719,000000,33.2,34.07,33.01,34.03,202149,0
+HELE.US,D,20110720,000000,33.74,34.13,33.47,33.76,112942,0
+HELE.US,D,20110721,000000,33.88,34.74,33.73,34.54,334399,0
+HELE.US,D,20110722,000000,34.59,34.59,33.53,33.64,137390,0
+HELE.US,D,20110725,000000,33.29,33.64,33.06,33.56,134503,0
+HELE.US,D,20110726,000000,33.68,33.84,33.25,33.32,111257,0
+HELE.US,D,20110727,000000,33.16,33.18,32.52,32.59,202402,0
+HELE.US,D,20110728,000000,32.59,32.84,32.17,32.22,191344,0
+HELE.US,D,20110729,000000,31.93,32.51,31.44,32.25,160145,0
+HELE.US,D,20110801,000000,32.89,32.95,31.91,32.87,277218,0
+HELE.US,D,20110802,000000,32.63,33,32.06,32.07,235376,0
+HELE.US,D,20110803,000000,32.04,32.75,31.36,32.71,158327,0
+HELE.US,D,20110804,000000,32.16,32.4,30.23,30.23,335346,0
+HELE.US,D,20110805,000000,30.7,32.84,28.49,29.7,267759,0
+HELE.US,D,20110808,000000,28.63,29.87,27.17,27.25,530541,0
+HELE.US,D,20110809,000000,28.02,29.33,26.89,29.31,427151,0
+HELE.US,D,20110810,000000,28.55,29.27,27.8,27.94,251133,0
+HELE.US,D,20110811,000000,28.11,28.9,27.39,28.56,345737,0
+HELE.US,D,20110812,000000,28.5,29.56,28.5,29.4,117380,0
+HELE.US,D,20110815,000000,30.26,30.26,29.38,30.02,94958,0
+HELE.US,D,20110816,000000,29.81,29.91,28.84,29.32,153632,0
+HELE.US,D,20110817,000000,29.51,30.19,28.83,29.59,135334,0
+HELE.US,D,20110818,000000,28.52,28.89,27.51,27.77,213574,0
+HELE.US,D,20110819,000000,27.24,28.52,27.12,27.21,142867,0
+HELE.US,D,20110822,000000,28,28,26.89,27.19,85666,0
+HELE.US,D,20110823,000000,27.2,29.43,27.01,29.19,225822,0
+HELE.US,D,20110824,000000,28.72,29.87,28.49,29.09,120394,0
+HELE.US,D,20110825,000000,29.47,29.57,28.4,28.47,117474,0
+HELE.US,D,20110826,000000,28.61,29.67,28.05,29.64,105445,0
+HELE.US,D,20110829,000000,30.08,30.98,29.97,30.83,209866,0
+HELE.US,D,20110830,000000,30.66,31.32,30,31.16,151282,0
+HELE.US,D,20110831,000000,31.36,31.36,29.74,30.02,196515,0
+HELE.US,D,20110901,000000,30.12,30.62,29.43,29.68,165126,0
+HELE.US,D,20110902,000000,28.91,29.01,27.68,27.83,154025,0
+HELE.US,D,20110906,000000,26.83,28.25,26.83,28.16,181744,0
+HELE.US,D,20110907,000000,28.59,28.71,28.32,28.59,148327,0
+HELE.US,D,20110908,000000,28.43,28.63,27.73,27.79,134466,0
+HELE.US,D,20110909,000000,27.46,27.83,26.41,26.81,189106,0
+HELE.US,D,20110912,000000,26.32,27.01,26.13,26.6,157111,0
+HELE.US,D,20110913,000000,26.69,26.96,26.34,26.56,170346,0
+HELE.US,D,20110914,000000,26.8,27.97,26.53,27.43,263229,0
+HELE.US,D,20110915,000000,27.77,27.77,26.71,27.26,219353,0
+HELE.US,D,20110916,000000,27.5,27.83,27.19,27.5,431325,0
+HELE.US,D,20110919,000000,27.1,27.43,26.67,27.28,113089,0
+HELE.US,D,20110920,000000,27.36,27.65,26.63,26.64,112844,0
+HELE.US,D,20110921,000000,26.63,26.91,25.6,25.67,173251,0
+HELE.US,D,20110922,000000,24.93,25.46,24.21,24.62,200478,0
+HELE.US,D,20110923,000000,24.84,25.16,24.5,24.97,170227,0
+HELE.US,D,20110926,000000,25.27,25.58,24.38,25.45,128222,0
+HELE.US,D,20110927,000000,26.1,26.53,25.66,26.03,176160,0
+HELE.US,D,20110928,000000,25.92,26.28,24.91,24.95,138422,0
+HELE.US,D,20110929,000000,25.44,26.06,24.75,25.82,124021,0
+HELE.US,D,20110930,000000,25.34,26.33,25.09,25.12,153938,0
+HELE.US,D,20111003,000000,24.9,25.57,23.83,23.85,184406,0
+HELE.US,D,20111004,000000,24.19,27.58,23.87,27.49,361426,0
+HELE.US,D,20111005,000000,27.44,28.21,26.96,28.17,238546,0
+HELE.US,D,20111006,000000,24.77,26.61,24.28,26.51,718976,0
+HELE.US,D,20111007,000000,26.38,26.38,25.17,25.48,295924,0
+HELE.US,D,20111010,000000,25.79,26.29,25.47,26.25,231619,0
+HELE.US,D,20111011,000000,25.92,26.68,25.83,26.56,197910,0
+HELE.US,D,20111012,000000,26.87,27.3,26.3,26.46,320241,0
+HELE.US,D,20111013,000000,26.45,26.49,25.77,26.11,202903,0
+HELE.US,D,20111014,000000,26.47,26.88,26.27,26.5,204904,0
+HELE.US,D,20111017,000000,26.47,26.47,25.85,26.05,156448,0
+HELE.US,D,20111018,000000,26.11,27.79,25.57,27.58,237076,0
+HELE.US,D,20111019,000000,27.52,27.98,27,27.19,153658,0
+HELE.US,D,20111020,000000,27.25,28,26.55,27.89,210331,0
+HELE.US,D,20111021,000000,28.44,28.71,28.15,28.5,212457,0
+HELE.US,D,20111024,000000,28.56,29.6,28.42,29.48,175786,0
+HELE.US,D,20111025,000000,29.26,29.26,27.82,28.05,142189,0
+HELE.US,D,20111026,000000,28.5,28.98,27.76,28.6,164490,0
+HELE.US,D,20111027,000000,29.45,30.51,29.2,30.17,221226,0
+HELE.US,D,20111028,000000,29.87,30.4,29.46,29.72,154408,0
+HELE.US,D,20111031,000000,29.13,29.87,28.89,28.93,96070,0
+HELE.US,D,20111101,000000,27.5,29.01,27.39,27.9,182658,0
+HELE.US,D,20111102,000000,28.45,28.79,28.02,28.73,142579,0
+HELE.US,D,20111103,000000,29.14,29.66,28.12,29.36,103250,0
+HELE.US,D,20111104,000000,28.89,29.29,28.4,28.83,138408,0
+HELE.US,D,20111107,000000,28.72,28.76,27.7,28.68,112613,0
+HELE.US,D,20111108,000000,28.9,29.31,28.13,29.21,111252,0
+HELE.US,D,20111109,000000,28.84,28.84,27.23,27.29,152402,0
+HELE.US,D,20111110,000000,27.8,27.9,27.13,27.78,129047,0
+HELE.US,D,20111111,000000,28.17,29.31,28.17,29.25,148597,0
+HELE.US,D,20111114,000000,29.18,29.31,28.25,28.5,129025,0
+HELE.US,D,20111115,000000,28.35,28.8,28.19,28.67,125641,0
+HELE.US,D,20111116,000000,28.24,28.85,27.95,28.04,93305,0
+HELE.US,D,20111117,000000,28.03,28.52,27.46,27.63,70918,0
+HELE.US,D,20111118,000000,27.82,28.21,27.51,28.07,109140,0
+HELE.US,D,20111121,000000,27.97,28,26.61,26.72,244893,0
+HELE.US,D,20111122,000000,26.74,27.71,26.74,27.53,155226,0
+HELE.US,D,20111123,000000,27.26,27.49,26.94,27.28,277520,0
+HELE.US,D,20111125,000000,27.05,27.78,26.96,26.96,138997,0
+HELE.US,D,20111128,000000,27.49,28.37,27.35,28.2,118008,0
+HELE.US,D,20111129,000000,28.21,28.55,27.89,28.2,48773,0
+HELE.US,D,20111130,000000,29.18,29.9,28.84,29.87,246747,0
+HELE.US,D,20111201,000000,29.53,29.85,29.03,29.04,125539,0
+HELE.US,D,20111202,000000,29.37,29.68,29,29.27,99617,0
+HELE.US,D,20111205,000000,29.87,30.18,29.2,29.56,117148,0
+HELE.US,D,20111206,000000,29.91,31.47,29.8,31.22,378305,0
+HELE.US,D,20111207,000000,31.04,31.04,30.07,30.65,192883,0
+HELE.US,D,20111208,000000,30.39,30.39,29.52,29.59,210524,0
+HELE.US,D,20111209,000000,29.8,30.55,29.8,30.19,219566,0
+HELE.US,D,20111212,000000,29.5,29.81,29.06,29.31,165710,0
+HELE.US,D,20111213,000000,29.56,29.98,28.95,29.07,231884,0
+HELE.US,D,20111214,000000,28.75,29.34,28.66,28.83,159830,0
+HELE.US,D,20111215,000000,29.27,29.71,29.04,29.56,146880,0
+HELE.US,D,20111216,000000,29.92,30.34,28.92,29.04,673643,0
+HELE.US,D,20111219,000000,29.33,29.51,28.34,28.36,190451,0
+HELE.US,D,20111220,000000,29.34,30.22,29.08,30.17,155790,0
+HELE.US,D,20111221,000000,30.06,30.49,29.45,30.35,95184,0
+HELE.US,D,20111222,000000,30.41,30.74,30.2,30.46,111856,0
+HELE.US,D,20111223,000000,30.53,30.76,30.38,30.58,92971,0
+HELE.US,D,20111227,000000,30.38,30.98,30.19,30.84,88951,0
+HELE.US,D,20111228,000000,30.87,30.87,30.23,30.51,123214,0
+HELE.US,D,20111229,000000,30.56,31.57,30.54,31.44,111628,0
+HELE.US,D,20111230,000000,31.33,31.44,30.67,30.7,99133,0
+HELE.US,D,20120103,000000,31.37,31.92,30.91,31.57,230842,0
+HELE.US,D,20120104,000000,31.25,31.87,30.7,31.45,315695,0
+HELE.US,D,20120105,000000,32.15,32.81,31.12,32.73,319729,0
+HELE.US,D,20120106,000000,32.38,32.69,31.62,32.25,363699,0
+HELE.US,D,20120109,000000,32.49,32.5,31.76,32.23,158413,0
+HELE.US,D,20120110,000000,32.63,32.63,32.08,32.2,223859,0
+HELE.US,D,20120111,000000,32.15,32.35,31.86,31.98,163029,0
+HELE.US,D,20120112,000000,32,32,31.4,32,144222,0
+HELE.US,D,20120113,000000,31.65,31.96,30.84,31.65,101144,0
+HELE.US,D,20120117,000000,32.09,32.1,31.64,31.85,107059,0
+HELE.US,D,20120118,000000,31.73,32.17,31.68,32.05,105237,0
+HELE.US,D,20120119,000000,32.12,32.28,31.64,31.96,87458,0
+HELE.US,D,20120120,000000,31.99,32.28,31.63,32.14,113380,0
+HELE.US,D,20120123,000000,32,32.5,31.62,32.01,80770,0
+HELE.US,D,20120124,000000,31.87,32.54,31.59,32.5,152685,0
+HELE.US,D,20120125,000000,32.38,32.79,32.31,32.51,109706,0
+HELE.US,D,20120126,000000,32.66,32.77,32.42,32.55,178520,0
+HELE.US,D,20120127,000000,32.35,32.83,32.35,32.77,128909,0
+HELE.US,D,20120130,000000,32.54,32.7,32.16,32.29,211849,0
+HELE.US,D,20120131,000000,32.51,32.58,32.11,32.17,134075,0
+HELE.US,D,20120201,000000,32.28,33.85,32.18,33.72,222702,0
+HELE.US,D,20120202,000000,33.86,34.01,33.52,33.79,132459,0
+HELE.US,D,20120203,000000,34.17,34.22,33.86,34.1,152152,0
+HELE.US,D,20120206,000000,34.04,34.18,33.69,33.99,51493,0
+HELE.US,D,20120207,000000,33.71,34,33.5,33.75,80098,0
+HELE.US,D,20120208,000000,33.54,33.86,33.4,33.74,61526,0
+HELE.US,D,20120209,000000,33.54,33.85,33.26,33.54,57256,0
+HELE.US,D,20120210,000000,33.21,33.4,32.84,32.9,91999,0
+HELE.US,D,20120213,000000,33.11,33.74,33.11,33.6,82514,0
+HELE.US,D,20120214,000000,33.39,33.54,32.74,32.98,99843,0
+HELE.US,D,20120215,000000,33.07,33.24,32.14,32.44,150581,0
+HELE.US,D,20120216,000000,32.53,33.39,32.53,33.32,118126,0
+HELE.US,D,20120217,000000,33.4,33.65,33.33,33.38,82904,0
+HELE.US,D,20120221,000000,33.57,33.6,33.08,33.53,164683,0
+HELE.US,D,20120222,000000,33.36,33.6,32.91,32.93,137478,0
+HELE.US,D,20120223,000000,32.98,33.43,32.91,33.37,111676,0
+HELE.US,D,20120224,000000,33.38,33.47,32.89,33.27,145067,0
+HELE.US,D,20120227,000000,32.87,33.6,32.81,33.39,96677,0
+HELE.US,D,20120228,000000,33.51,33.78,32.64,33.14,83520,0
+HELE.US,D,20120229,000000,33.27,33.4,32.34,32.5,193617,0
+HELE.US,D,20120301,000000,32.8,33.35,32.55,32.88,162432,0
+HELE.US,D,20120302,000000,32.87,33.15,32.28,32.43,102981,0
+HELE.US,D,20120305,000000,32.25,32.65,32.13,32.63,70763,0
+HELE.US,D,20120306,000000,32.35,32.75,32.17,32.36,121581,0
+HELE.US,D,20120307,000000,32.68,33.08,32.4,33.07,95919,0
+HELE.US,D,20120308,000000,33.23,33.75,32.84,33.62,266004,0
+HELE.US,D,20120309,000000,33.57,33.98,33.33,33.89,110521,0
+HELE.US,D,20120312,000000,33.78,33.85,33.64,33.72,78690,0
+HELE.US,D,20120313,000000,33.72,33.98,33.32,33.8,178969,0
+HELE.US,D,20120314,000000,33.99,33.99,33.3,33.46,86710,0
+HELE.US,D,20120315,000000,33.45,33.9,32.99,33.88,87512,0
+HELE.US,D,20120316,000000,33.89,33.89,32.83,32.91,293150,0
+HELE.US,D,20120319,000000,32.94,33.72,32.9,33.6,144539,0
+HELE.US,D,20120320,000000,33.28,33.67,33.01,33.58,134457,0
+HELE.US,D,20120321,000000,33.51,33.89,33.23,33.69,84446,0
+HELE.US,D,20120322,000000,33.43,33.78,33.24,33.7,124505,0
+HELE.US,D,20120323,000000,33.81,33.94,33.12,33.87,149067,0
+HELE.US,D,20120326,000000,34.17,34.98,34.14,34.82,154345,0
+HELE.US,D,20120327,000000,34.79,35.1,34.63,34.76,149331,0
+HELE.US,D,20120328,000000,34.71,35.11,34.47,35.11,169246,0
+HELE.US,D,20120329,000000,34.69,34.91,33.98,34.51,239866,0
+HELE.US,D,20120330,000000,34.88,34.88,34,34.01,189617,0
+HELE.US,D,20120402,000000,34.02,34.25,33.81,34.22,176927,0
+HELE.US,D,20120403,000000,34.2,34.51,33.75,33.93,112787,0
+HELE.US,D,20120404,000000,33.51,33.67,32.95,33.5,158280,0
+HELE.US,D,20120405,000000,33.26,34.15,33.26,33.63,107715,0
+HELE.US,D,20120409,000000,33.06,33.4,32.96,33.16,65472,0
+HELE.US,D,20120410,000000,33.15,33.25,31.69,31.76,188796,0
+HELE.US,D,20120411,000000,32.18,32.29,32.01,32.27,110501,0
+HELE.US,D,20120412,000000,32.37,33.13,32.21,32.94,114212,0
+HELE.US,D,20120413,000000,32.7,32.71,32.24,32.38,154860,0
+HELE.US,D,20120416,000000,32.51,32.91,32.04,32.54,100261,0
+HELE.US,D,20120417,000000,32.97,33.27,32.85,32.99,131090,0
+HELE.US,D,20120418,000000,32.87,32.94,32.55,32.79,107973,0
+HELE.US,D,20120419,000000,32.75,32.83,32.12,32.5,111816,0
+HELE.US,D,20120420,000000,33.09,33.52,32.64,33.04,128377,0
+HELE.US,D,20120423,000000,32.42,32.76,32.24,32.52,148116,0
+HELE.US,D,20120424,000000,32.44,33.22,32.35,32.81,85786,0
+HELE.US,D,20120425,000000,33.21,33.45,33,33.29,102737,0
+HELE.US,D,20120426,000000,33.12,33.98,33.08,33.85,144813,0
+HELE.US,D,20120427,000000,33.51,35.35,33.43,35.29,229916,0
+HELE.US,D,20120430,000000,35.16,35.16,34.32,34.6,189786,0
+HELE.US,D,20120501,000000,34.52,35.24,34.27,34.72,289274,0
+HELE.US,D,20120502,000000,34.33,34.89,34.2,34.57,211219,0
+HELE.US,D,20120503,000000,34.69,34.71,34.15,34.27,202283,0
+HELE.US,D,20120504,000000,34.01,34.02,33.35,33.36,116005,0
+HELE.US,D,20120507,000000,33,33.74,33,33.66,110791,0
+HELE.US,D,20120508,000000,32.93,33.55,32.93,33.44,89001,0
+HELE.US,D,20120509,000000,32.88,33.48,32.88,33.27,91954,0
+HELE.US,D,20120510,000000,33.37,34,33.3,33.52,107962,0
+HELE.US,D,20120511,000000,33.27,34,33.2,33.45,119437,0
+HELE.US,D,20120514,000000,33.11,33.58,32.93,33.49,125709,0
+HELE.US,D,20120515,000000,33.43,34.09,33.37,33.74,92457,0
+HELE.US,D,20120516,000000,33.78,34.21,33.78,34.08,154169,0
+HELE.US,D,20120517,000000,34.12,34.12,32.65,32.7,135236,0
+HELE.US,D,20120518,000000,32.57,32.57,31.76,32.16,214820,0
+HELE.US,D,20120521,000000,32.16,32.7,31.85,32.65,321218,0
+HELE.US,D,20120522,000000,32.58,32.88,32.02,32.19,156336,0
+HELE.US,D,20120523,000000,31.84,32.53,31.12,31.64,151789,0
+HELE.US,D,20120524,000000,31.7,32.27,31.35,31.84,87655,0
+HELE.US,D,20120525,000000,31.9,31.92,31.68,31.85,88710,0
+HELE.US,D,20120529,000000,32.02,32.68,31.67,32.3,96710,0
+HELE.US,D,20120530,000000,32,32.1,31.41,31.53,79007,0
+HELE.US,D,20120531,000000,31.62,31.698,30.63,31.48,159722,0
+HELE.US,D,20120601,000000,30.66,31.03,30.21,30.3,152713,0
+HELE.US,D,20120604,000000,30.5,30.5,29.77,30.32,135980,0
+HELE.US,D,20120605,000000,30.2,30.88,30.2,30.85,103348,0
+HELE.US,D,20120606,000000,30.99,32.01,30.96,31.99,97253,0
+HELE.US,D,20120607,000000,32.3,32.3,31.8,31.88,128524,0
+HELE.US,D,20120608,000000,31.79,32.47,31.48,32.34,76423,0
+HELE.US,D,20120611,000000,32.57,32.57,31.56,31.63,175180,0
+HELE.US,D,20120612,000000,31.85,32.21,31.66,32.16,127839,0
+HELE.US,D,20120613,000000,31.97,32.42,31.55,31.84,102819,0
+HELE.US,D,20120614,000000,31.79,32.6,31.79,32.59,95513,0
+HELE.US,D,20120615,000000,32.44,32.45,31.52,31.6,383207,0
+HELE.US,D,20120618,000000,31.52,31.87,31.43,31.57,136123,0
+HELE.US,D,20120619,000000,31.8,32.88,31.78,32.38,182257,0
+HELE.US,D,20120620,000000,32.46,32.46,31.67,31.92,149589,0
+HELE.US,D,20120621,000000,32.07,32.21,31.2,31.31,159091,0
+HELE.US,D,20120622,000000,31.59,32.48,31.59,32.44,281272,0
+HELE.US,D,20120625,000000,31.84,32.35,31.78,32,76791,0
+HELE.US,D,20120626,000000,32,32.93,31.92,32.72,107682,0
+HELE.US,D,20120627,000000,32.74,33.36,32.34,32.97,156551,0
+HELE.US,D,20120628,000000,32.6,32.97,32.22,32.8,112760,0
+HELE.US,D,20120629,000000,33.58,34.17,32.92,33.89,96091,0
+HELE.US,D,20120702,000000,34.07,34.13,33.48,34,105835,0
+HELE.US,D,20120703,000000,33.94,34.53,33.75,34.45,39247,0
+HELE.US,D,20120705,000000,34.43,34.73,34.05,34.31,82752,0
+HELE.US,D,20120706,000000,33.87,34.13,33.58,33.87,87768,0
+HELE.US,D,20120709,000000,33.74,35,33.58,34.03,143308,0
+HELE.US,D,20120710,000000,31.11,31.5,29.2,29.44,667041,0
+HELE.US,D,20120711,000000,29.6,31.47,29.6,31.43,307548,0
+HELE.US,D,20120712,000000,31.03,31.47,30.57,31.32,184899,0
+HELE.US,D,20120713,000000,31.35,31.49,30.94,31.22,175353,0
+HELE.US,D,20120716,000000,31,31.28,30.51,31.16,82600,0
+HELE.US,D,20120717,000000,31.28,31.36,30.81,30.98,87404,0
+HELE.US,D,20120718,000000,30.86,31.25,30.77,30.94,97662,0
+HELE.US,D,20120719,000000,31.15,31.26,30.69,31.11,77055,0
+HELE.US,D,20120720,000000,30.69,31.17,30.65,31.04,104938,0
+HELE.US,D,20120723,000000,30.38,30.95,29.97,30.8,71976,0
+HELE.US,D,20120724,000000,30.94,30.94,30.49,30.75,85418,0
+HELE.US,D,20120725,000000,31.03,31.03,30.24,30.43,102806,0
+HELE.US,D,20120726,000000,31.02,31.07,30.49,31.07,120257,0
+HELE.US,D,20120727,000000,31.12,31.7,31.08,31.69,150471,0
+HELE.US,D,20120730,000000,31.69,31.72,30.56,30.71,73258,0
+HELE.US,D,20120731,000000,30.63,31.08,30.17,30.46,136542,0
+HELE.US,D,20120801,000000,30.7,31.21,29.8,29.8,316682,0
+HELE.US,D,20120802,000000,29.61,30.22,29.61,30.18,142706,0
+HELE.US,D,20120803,000000,31.4,31.4,30.58,30.76,93056,0
+HELE.US,D,20120806,000000,30.72,31.01,30.23,30.52,111265,0
+HELE.US,D,20120807,000000,30.65,31.17,30.57,30.88,84516,0
+HELE.US,D,20120808,000000,30.73,31,30.47,30.52,91077,0
+HELE.US,D,20120809,000000,30.57,30.74,29.7,30.16,118523,0
+HELE.US,D,20120810,000000,30.13,30.36,29.96,30.27,86736,0
+HELE.US,D,20120813,000000,30.25,30.42,29.44,29.85,185631,0
+HELE.US,D,20120814,000000,30.13,30.68,29.92,30.1,215494,0
+HELE.US,D,20120815,000000,29.95,30.39,29.95,30.2,100713,0
+HELE.US,D,20120816,000000,30.21,31.2,29.81,30.98,115997,0
+HELE.US,D,20120817,000000,30.88,31.43,30.41,31.4,72292,0
+HELE.US,D,20120820,000000,31.21,31.47,30.91,31.19,60670,0
+HELE.US,D,20120821,000000,31.05,32.02,31.04,31.19,72654,0
+HELE.US,D,20120822,000000,31.13,31.55,31,31.16,64216,0
+HELE.US,D,20120823,000000,31.2,31.3,30.55,30.73,103325,0
+HELE.US,D,20120824,000000,30.58,31.17,29.43,30.97,275095,0
+HELE.US,D,20120827,000000,31.05,31.32,30.63,30.79,126825,0
+HELE.US,D,20120828,000000,30.79,31.6,30.54,31.47,315652,0
+HELE.US,D,20120829,000000,31.5,31.93,31.3,31.68,128613,0
+HELE.US,D,20120830,000000,31.55,31.62,31.21,31.28,39496,0
+HELE.US,D,20120831,000000,31.64,31.64,31.02,31.44,74281,0
+HELE.US,D,20120904,000000,31.4,32.25,31.21,32.12,101291,0
+HELE.US,D,20120905,000000,32.31,32.6,32.02,32.31,172730,0
+HELE.US,D,20120906,000000,32.59,33.41,32.36,33.21,169592,0
+HELE.US,D,20120907,000000,33.22,33.63,33.21,33.47,152226,0
+HELE.US,D,20120910,000000,33.24,33.71,33.07,33.1,139645,0
+HELE.US,D,20120911,000000,33.18,33.39,31.15,32.69,165119,0
+HELE.US,D,20120912,000000,32.81,33.19,32.62,33.18,117774,0
+HELE.US,D,20120913,000000,33.17,33.99,32.94,33.68,107498,0
+HELE.US,D,20120914,000000,33.73,34.14,33.57,33.74,131438,0
+HELE.US,D,20120917,000000,33.5,34.01,33.5,33.94,83500,0
+HELE.US,D,20120918,000000,33.76,33.89,33.5,33.7,93023,0
+HELE.US,D,20120919,000000,33.77,34.13,33.714,33.89,68437,0
+HELE.US,D,20120920,000000,33.58,34.21,33.58,33.9,69722,0
+HELE.US,D,20120921,000000,34.35,34.45,33.67,33.83,311028,0
+HELE.US,D,20120924,000000,33.64,33.64,32.97,33.17,174023,0
+HELE.US,D,20120925,000000,33.25,33.45,32.21,32.29,220561,0
+HELE.US,D,20120926,000000,32.25,32.4,31.57,31.97,117809,0
+HELE.US,D,20120927,000000,32.06,32.26,31.49,32.08,87277,0
+HELE.US,D,20120928,000000,31.79,32.13,31.47,31.83,66423,0
+HELE.US,D,20121001,000000,31.85,32.39,31.83,32.15,80893,0
+HELE.US,D,20121002,000000,32.25,32.33,31.9,32.13,75161,0
+HELE.US,D,20121003,000000,32.14,32.44,31.85,32.05,84322,0
+HELE.US,D,20121004,000000,32.25,32.44,32.01,32.42,105793,0
+HELE.US,D,20121005,000000,32.5,33.15,32.43,32.52,167063,0
+HELE.US,D,20121008,000000,32.27,32.74,32.24,32.44,70258,0
+HELE.US,D,20121009,000000,32.38,32.4,31.83,31.95,158569,0
+HELE.US,D,20121010,000000,29.95,29.95,28.02,28.14,730567,0
+HELE.US,D,20121011,000000,28.41,29.11,28.02,28.72,342656,0
+HELE.US,D,20121012,000000,28.71,28.982,28.42,28.63,161872,0
+HELE.US,D,20121015,000000,28.7,28.98,28.47,28.7,154469,0
+HELE.US,D,20121016,000000,28.82,28.88,28.34,28.82,105853,0
+HELE.US,D,20121017,000000,28.82,29.57,28.69,29.15,178433,0
+HELE.US,D,20121018,000000,29.16,29.5,28.86,29.09,217338,0
+HELE.US,D,20121019,000000,28.82,28.84,28.178,28.74,150794,0
+HELE.US,D,20121022,000000,28.7,28.99,28.42,28.81,182290,0
+HELE.US,D,20121023,000000,28.33,28.75,28.3,28.59,82591,0
+HELE.US,D,20121024,000000,28.66,28.73,28.26,28.63,64178,0
+HELE.US,D,20121025,000000,28.88,29.11,28.57,29.1,216487,0
+HELE.US,D,20121026,000000,29.1,29.37,28.73,29.29,163614,0
+HELE.US,D,20121031,000000,29.28,30.28,29.22,30.22,209184,0
+HELE.US,D,20121101,000000,30.27,31.18,30.27,31.11,264222,0
+HELE.US,D,20121102,000000,31.15,31.17,30.81,30.86,388745,0
+HELE.US,D,20121105,000000,30.86,31.13,30.51,30.89,153826,0
+HELE.US,D,20121106,000000,30.9,31.08,30.58,30.7,127670,0
+HELE.US,D,20121107,000000,30.3,30.57,29.76,30.08,106081,0
+HELE.US,D,20121108,000000,30.1,30.1,29.4,29.4,93066,0
+HELE.US,D,20121109,000000,29.23,29.6,29.09,29.37,92469,0
+HELE.US,D,20121112,000000,29.23,29.6,29.16,29.3,93644,0
+HELE.US,D,20121113,000000,29.19,29.68,28.93,29.37,127183,0
+HELE.US,D,20121114,000000,29.54,29.54,28.6,28.73,188129,0
+HELE.US,D,20121115,000000,28.62,28.75,28.29,28.58,176827,0
+HELE.US,D,20121116,000000,28.48,28.92,28.25,28.78,179300,0
+HELE.US,D,20121119,000000,29.06,29.97,28.922,29.13,154886,0
+HELE.US,D,20121120,000000,28.99,29.19,28.79,29.02,83433,0
+HELE.US,D,20121121,000000,29.1,29.23,28.76,29.08,49017,0
+HELE.US,D,20121123,000000,29.48,29.84,29.25,29.59,49447,0
+HELE.US,D,20121126,000000,29.52,29.89,29.52,29.7,75052,0
+HELE.US,D,20121127,000000,29.64,30.28,29.54,30.03,124639,0
+HELE.US,D,20121128,000000,29.96,30.69,29.58,30.64,124501,0
+HELE.US,D,20121129,000000,30.39,30.91,30.39,30.81,93403,0
+HELE.US,D,20121130,000000,30.95,30.95,30.44,30.86,142981,0
+HELE.US,D,20121203,000000,31,31.09,30.7,30.87,92684,0
+HELE.US,D,20121204,000000,30.8,31.41,30.72,31.24,100672,0
+HELE.US,D,20121205,000000,31.25,31.5,31.1,31.21,185974,0
+HELE.US,D,20121206,000000,31.09,31.42,30.65,31.41,96649,0
+HELE.US,D,20121207,000000,31.35,31.9,31.22,31.79,143503,0
+HELE.US,D,20121210,000000,31.74,32.07,31.74,32.07,116136,0
+HELE.US,D,20121211,000000,32.22,32.93,32.09,32.93,179304,0
+HELE.US,D,20121212,000000,33.05,33.05,32.07,32.23,158078,0
+HELE.US,D,20121213,000000,32.2,32.65,31.76,32.55,163034,0
+HELE.US,D,20121214,000000,32.32,33.13,32.08,33,207021,0
+HELE.US,D,20121217,000000,33.09,33.59,33.04,33.59,154757,0
+HELE.US,D,20121218,000000,33.63,34.166,33.54,33.72,239989,0
+HELE.US,D,20121219,000000,33.7,34.3,33.11,33.22,311728,0
+HELE.US,D,20121220,000000,33.17,33.39,32.93,33.19,140989,0
+HELE.US,D,20121221,000000,32.94,33.32,32.56,33.26,480701,0
+HELE.US,D,20121224,000000,33.2,33.2,32.77,32.86,64813,0
+HELE.US,D,20121226,000000,33.02,33.27,32.52,32.67,59172,0
+HELE.US,D,20121227,000000,32.63,32.885,32.25,32.8,51640,0
+HELE.US,D,20121228,000000,32.63,33.04,32.2,32.46,71853,0
+HELE.US,D,20121231,000000,32.62,33.59,32.44,33.42,101073,0
+HELE.US,D,20130102,000000,33.67,34.22,33.47,34.02,236481,0
+HELE.US,D,20130103,000000,34.07,34.23,32.82,32.99,304743,0
+HELE.US,D,20130104,000000,33.21,33.21,32.71,32.72,192566,0
+HELE.US,D,20130107,000000,32.45,33.17,32.34,33.13,179423,0
+HELE.US,D,20130108,000000,33.43,33.57,32.85,33.53,132842,0
+HELE.US,D,20130109,000000,33.72,35.31,33.72,34.43,305404,0
+HELE.US,D,20130110,000000,34.45,36.16,34.3,36.15,411843,0
+HELE.US,D,20130111,000000,35.82,36.23,35.2,35.64,191305,0
+HELE.US,D,20130114,000000,35.7,36.11,35.49,35.82,104261,0
+HELE.US,D,20130115,000000,35.56,35.91,35.11,35.8,109765,0
+HELE.US,D,20130116,000000,35.37,35.78,35.25,35.51,116946,0
+HELE.US,D,20130117,000000,35.55,35.9,35.54,35.79,207742,0
+HELE.US,D,20130118,000000,35.85,36.05,35.63,35.9,121818,0
+HELE.US,D,20130122,000000,36,36.15,35.51,36.15,170865,0
+HELE.US,D,20130123,000000,36.02,36.25,36,36.22,159394,0
+HELE.US,D,20130124,000000,36.1,36.22,35.83,36.17,167499,0
+HELE.US,D,20130125,000000,36.16,36.44,35.95,36.42,97704,0
+HELE.US,D,20130128,000000,36.44,36.46,35.86,36.46,116182,0
+HELE.US,D,20130129,000000,36.34,36.5,36.23,36.49,141108,0
+HELE.US,D,20130130,000000,36.37,36.49,36.14,36.21,158974,0
+HELE.US,D,20130131,000000,36.23,36.48,36.12,36.2,236987,0
+HELE.US,D,20130201,000000,36.29,36.71,36.18,36.52,145473,0
+HELE.US,D,20130204,000000,36.23,36.48,35.92,36.15,149347,0
+HELE.US,D,20130205,000000,36.29,36.65,36.25,36.47,86275,0
+HELE.US,D,20130206,000000,36.23,36.43,36.13,36.34,55965,0
+HELE.US,D,20130207,000000,36.28,36.3,35.94,36.16,65909,0
+HELE.US,D,20130208,000000,36.29,36.87,36.02,36.66,88190,0
+HELE.US,D,20130211,000000,36.58,36.62,36.19,36.47,42744,0
+HELE.US,D,20130212,000000,36.48,37.22,35.98,37.06,69322,0
+HELE.US,D,20130213,000000,37.15,37.35,36.78,37.24,82644,0
+HELE.US,D,20130214,000000,37.04,37.09,36.8,36.95,76245,0
+HELE.US,D,20130215,000000,37.17,37.19,36.71,37.08,221901,0
+HELE.US,D,20130219,000000,37.27,37.488,37.09,37.3,166727,0
+HELE.US,D,20130220,000000,37.37,37.55,36.76,36.83,110663,0
+HELE.US,D,20130221,000000,36.88,37.11,36.49,36.66,84279,0
+HELE.US,D,20130222,000000,36.67,37.05,36.58,37.01,66804,0
+HELE.US,D,20130225,000000,37.23,37.25,35.76,35.79,92862,0
+HELE.US,D,20130226,000000,36.03,36.5,35.81,36.43,91252,0
+HELE.US,D,20130227,000000,36.34,36.92,36.22,36.51,94020,0
+HELE.US,D,20130228,000000,36.45,37.21,36.45,37.08,244042,0
+HELE.US,D,20130301,000000,36.71,36.96,36.39,36.56,122971,0
+HELE.US,D,20130304,000000,36.67,36.67,35.91,36.4,283165,0
+HELE.US,D,20130305,000000,36.77,36.77,35.89,35.9,301156,0
+HELE.US,D,20130306,000000,36.11,36.46,35.87,36,260274,0
+HELE.US,D,20130307,000000,36.28,37.035,36.12,36.67,166526,0
+HELE.US,D,20130308,000000,36.85,36.925,36.42,36.82,187386,0
+HELE.US,D,20130311,000000,36.85,37.15,36.65,36.91,108746,0
+HELE.US,D,20130312,000000,36.88,37.18,36.76,37.12,107048,0
+HELE.US,D,20130313,000000,37.12,37.52,37.02,37.36,106600,0
+HELE.US,D,20130314,000000,37.51,37.85,37.25,37.85,109082,0
+HELE.US,D,20130315,000000,37.93,37.93,37.19,37.31,335512,0
+HELE.US,D,20130318,000000,37.05,37.47,37,37.06,96273,0
+HELE.US,D,20130319,000000,37.23,37.55,36.79,37.03,117845,0
+HELE.US,D,20130320,000000,37.2,37.58,37.2,37.55,53302,0
+HELE.US,D,20130321,000000,37.37,37.48,37.07,37.22,64661,0
+HELE.US,D,20130322,000000,37.44,37.44,36.96,36.99,77218,0
+HELE.US,D,20130325,000000,37.17,37.29,36.9,37.27,125107,0
+HELE.US,D,20130326,000000,37.52,38.26,37.495,38.25,145494,0
+HELE.US,D,20130327,000000,38.25,38.37,37.92,38.29,83082,0
+HELE.US,D,20130328,000000,38.4,38.49,38.22,38.36,92935,0
+HELE.US,D,20130401,000000,38.39,38.43,37.97,38.14,104261,0
+HELE.US,D,20130402,000000,38.34,38.75,38.26,38.54,114389,0
+HELE.US,D,20130403,000000,38.7,38.7,37.33,37.37,112579,0
+HELE.US,D,20130404,000000,37.39,37.6,37.15,37.59,52835,0
+HELE.US,D,20130405,000000,37.09,37.555,36.63,37.33,66688,0
+HELE.US,D,20130408,000000,37.68,38.03,37.3,38,52878,0
+HELE.US,D,20130409,000000,38,38.3,37.09,37.11,124226,0
+HELE.US,D,20130410,000000,37.245,38.25,37.141,38.09,88172,0
+HELE.US,D,20130411,000000,38,38.18,37.76,37.83,105001,0
+HELE.US,D,20130412,000000,37.72,38,37.61,37.74,46671,0
+HELE.US,D,20130415,000000,37.5,37.87,36.03,36.27,140938,0
+HELE.US,D,20130416,000000,36.64,36.89,36.31,36.63,83139,0
+HELE.US,D,20130417,000000,36.45,36.66,35.26,35.7,128568,0
+HELE.US,D,20130418,000000,35.86,36,35.01,35.31,103802,0
+HELE.US,D,20130419,000000,35.25,36.12,35.17,35.98,73901,0
+HELE.US,D,20130422,000000,36.01,36.24,34.799,35.55,86770,0
+HELE.US,D,20130423,000000,35.9,36.68,35.77,36.53,172003,0
+HELE.US,D,20130424,000000,36.56,36.59,36,36.54,95549,0
+HELE.US,D,20130425,000000,36.57,37.13,36.18,36.36,66147,0
+HELE.US,D,20130426,000000,36.31,36.366,35.52,35.71,69393,0
+HELE.US,D,20130429,000000,35.71,36.32,35.67,36.21,58494,0
+HELE.US,D,20130430,000000,34.02,34.88,33.35,34.88,517315,0
+HELE.US,D,20130501,000000,34.22,34.73,33.71,34.52,349693,0
+HELE.US,D,20130502,000000,34.63,35.38,34.6,35.14,115325,0
+HELE.US,D,20130503,000000,35.18,36.18,35.16,35.78,177824,0
+HELE.US,D,20130506,000000,35.68,36.14,35.53,36.03,92115,0
+HELE.US,D,20130507,000000,35.99,36.32,35.735,36.28,101109,0
+HELE.US,D,20130508,000000,36.28,37.23,36.24,37,99190,0
+HELE.US,D,20130509,000000,36.84,37.11,36.49,36.71,71086,0
+HELE.US,D,20130510,000000,36.88,37.49,36.645,37.43,134433,0
+HELE.US,D,20130513,000000,37.48,37.48,36.82,37.06,122318,0
+HELE.US,D,20130514,000000,37,37.6,36.9,37.36,176145,0
+HELE.US,D,20130515,000000,36.89,37.54,36.79,37.36,88585,0
+HELE.US,D,20130516,000000,37.13,37.45,37.08,37.29,164660,0
+HELE.US,D,20130517,000000,37.37,37.81,37.28,37.77,106420,0
+HELE.US,D,20130520,000000,37.65,37.99,37.65,37.99,61830,0
+HELE.US,D,20130521,000000,38,38.39,37.8,38.29,152368,0
+HELE.US,D,20130522,000000,38.23,38.81,38.08,38.26,361300,0
+HELE.US,D,20130523,000000,37.93,38.85,37.89,38.85,130919,0
+HELE.US,D,20130524,000000,38.71,38.99,38.25,38.92,76454,0
+HELE.US,D,20130528,000000,38.12,40.31,38.1,40.13,201222,0
+HELE.US,D,20130529,000000,39.77,39.96,39.13,39.5,149267,0
+HELE.US,D,20130530,000000,39.54,39.98,39.46,39.68,145945,0
+HELE.US,D,20130531,000000,39.52,39.84,39.45,39.67,125027,0
+HELE.US,D,20130603,000000,39.68,40.19,39.12,40.09,286425,0
+HELE.US,D,20130604,000000,40.06,40.64,39.87,40.28,210614,0
+HELE.US,D,20130605,000000,40.11,40.66,40.11,40.39,145238,0
+HELE.US,D,20130606,000000,40.53,40.99,40.07,40.84,111115,0
+HELE.US,D,20130607,000000,40.99,40.99,40.55,40.64,79867,0
+HELE.US,D,20130610,000000,40.89,41.43,40.51,41.31,107048,0
+HELE.US,D,20130611,000000,40.79,40.9,40.211,40.27,80964,0
+HELE.US,D,20130612,000000,40.46,40.53,39.61,39.7,108675,0
+HELE.US,D,20130613,000000,39.6,40.5,39.227,40.39,101134,0
+HELE.US,D,20130614,000000,40.41,40.7,39.88,40.09,83643,0
+HELE.US,D,20130617,000000,40.57,41.06,40.25,40.48,87918,0
+HELE.US,D,20130618,000000,40.43,41.26,40.302,41.26,106716,0
+HELE.US,D,20130619,000000,41.34,41.34,39.6,39.65,98503,0
+HELE.US,D,20130620,000000,39.03,39.37,38.21,38.55,111660,0
+HELE.US,D,20130621,000000,38.7,38.93,37.36,38.51,392757,0
+HELE.US,D,20130624,000000,38.03,38.16,37.402,37.82,141143,0
+HELE.US,D,20130625,000000,38.33,39.02,37.82,38.48,142933,0
+HELE.US,D,20130626,000000,38.73,39.051,38.32,38.41,123195,0
+HELE.US,D,20130627,000000,38.74,39.08,38.34,38.99,127111,0
+HELE.US,D,20130628,000000,38.82,39,38.33,38.37,155121,0
+HELE.US,D,20130701,000000,38.4,39.725,38.21,39.53,222034,0
+HELE.US,D,20130702,000000,39.43,40.26,39.43,40.03,150850,0
+HELE.US,D,20130703,000000,39.87,40.17,39.65,40,69079,0
+HELE.US,D,20130705,000000,39.81,40.65,39.46,40.61,56159,0
+HELE.US,D,20130708,000000,40.61,41.23,40.58,41.12,152465,0
+HELE.US,D,20130709,000000,41.24,42.54,41.07,42,308870,0
+HELE.US,D,20130710,000000,43,43.6,42.07,43.04,980891,0
+HELE.US,D,20130711,000000,43.34,43.57,42.74,43.4,295864,0
+HELE.US,D,20130712,000000,43.51,43.74,43.4,43.59,183837,0
+HELE.US,D,20130715,000000,43.71,44.13,43.38,44,160481,0
+HELE.US,D,20130716,000000,44.06,44.42,43.61,43.98,272628,0
+HELE.US,D,20130717,000000,44.14,44.49,43.64,44.02,106882,0
+HELE.US,D,20130718,000000,44.27,44.48,43.88,44.04,140933,0
+HELE.US,D,20130719,000000,43.5,43.92,43.5,43.64,169251,0
+HELE.US,D,20130722,000000,43.46,44.08,43.45,43.83,132057,0
+HELE.US,D,20130723,000000,43.86,44.2,43.68,43.82,210442,0
+HELE.US,D,20130724,000000,43.93,44.24,42.68,42.96,129620,0
+HELE.US,D,20130725,000000,42.76,43.45,42.3,43.28,145496,0
+HELE.US,D,20130726,000000,42.88,43.14,42.85,42.98,60193,0
+HELE.US,D,20130729,000000,42.77,42.92,42.35,42.48,91629,0
+HELE.US,D,20130730,000000,42.49,42.93,42.18,42.42,74396,0
+HELE.US,D,20130731,000000,42.52,42.69,42.35,42.48,82662,0
+HELE.US,D,20130801,000000,42.75,43.41,42.37,42.55,189268,0
+HELE.US,D,20130802,000000,42.42,42.78,42.28,42.46,132427,0
+HELE.US,D,20130805,000000,42.46,42.6,42.1,42.25,108344,0
+HELE.US,D,20130806,000000,42.28,42.66,41.97,42.34,161169,0
+HELE.US,D,20130807,000000,42.13,42.51,41.85,42.32,75734,0
+HELE.US,D,20130808,000000,42.58,42.68,42.42,42.55,86714,0
+HELE.US,D,20130809,000000,42.37,42.54,41.64,41.73,75774,0
+HELE.US,D,20130812,000000,41.52,42.33,41.51,42.01,86700,0
+HELE.US,D,20130813,000000,42.17,42.18,41.64,41.95,129548,0
+HELE.US,D,20130814,000000,42,42,41.41,41.47,83625,0
+HELE.US,D,20130815,000000,41.05,41.55,40.76,41.28,90186,0
+HELE.US,D,20130816,000000,41.08,41.24,40.761,41.06,88500,0
+HELE.US,D,20130819,000000,41.15,41.2,40.32,40.39,99021,0
+HELE.US,D,20130820,000000,40.41,40.97,40,40.82,146806,0
+HELE.US,D,20130821,000000,40.57,41.085,40.02,40.17,55790,0
+HELE.US,D,20130822,000000,40.2,42.524,40.2,41.25,74960,0
+HELE.US,D,20130823,000000,41.473,41.473,40.25,40.82,96115,0
+HELE.US,D,20130826,000000,40.8,41.16,40.02,41.05,106370,0
+HELE.US,D,20130827,000000,40.61,40.98,40.14,40.27,133027,0
+HELE.US,D,20130828,000000,40.24,40.652,39.955,40.1,48914,0
+HELE.US,D,20130829,000000,40.02,40.54,40.02,40.41,82328,0
+HELE.US,D,20130830,000000,40.25,40.408,40.15,40.18,117392,0
+HELE.US,D,20130903,000000,40.75,40.75,40.13,40.23,78378,0
+HELE.US,D,20130904,000000,40.24,40.39,39.88,40.08,115846,0
+HELE.US,D,20130905,000000,40.42,40.53,39.92,40.33,122452,0
+HELE.US,D,20130906,000000,40.56,41.94,40.11,40.89,189353,0
+HELE.US,D,20130909,000000,40.93,41.58,40.82,41.15,115948,0
+HELE.US,D,20130910,000000,41.25,41.6,40.84,41.31,135756,0
+HELE.US,D,20130911,000000,41.27,41.93,41.13,41.18,90711,0
+HELE.US,D,20130912,000000,41.18,41.42,40.91,41.07,56452,0
+HELE.US,D,20130913,000000,41.29,41.79,40.94,41.66,202294,0
+HELE.US,D,20130916,000000,42.05,42.74,41.73,42.61,139686,0
+HELE.US,D,20130917,000000,42.61,42.78,42.51,42.59,115342,0
+HELE.US,D,20130918,000000,42.49,44.44,42.46,43.75,128986,0
+HELE.US,D,20130919,000000,43.86,44.36,42.58,43.05,68563,0
+HELE.US,D,20130920,000000,43.09,43.87,42.93,43.5,483361,0
+HELE.US,D,20130923,000000,43.36,43.67,42.91,43.33,123144,0
+HELE.US,D,20130924,000000,43.43,44.5,43.2,43.95,90300,0
+HELE.US,D,20130925,000000,43.92,44.5,43.4,43.66,64700,0
+HELE.US,D,20130926,000000,44.09,44.4,43.82,44.27,82500,0
+HELE.US,D,20130927,000000,43.88,44.3,43.54,43.96,124700,0
+HELE.US,D,20130930,000000,43.41,44.47,43.41,44.25,122061,0
+HELE.US,D,20131001,000000,44.29,44.83,44.2,44.73,101050,0
+HELE.US,D,20131002,000000,44.54,44.75,44.1,44.54,127707,0
+HELE.US,D,20131003,000000,44.47,44.71,43.72,44.25,234000,0
+HELE.US,D,20131004,000000,44.14,44.31,43.6,44.01,148800,0
+HELE.US,D,20131007,000000,43.54,44.12,43.54,43.82,216408,0
+HELE.US,D,20131008,000000,43.69,44.29,43.48,43.68,244300,0
+HELE.US,D,20131009,000000,43.73,43.9,42.44,43.53,197400,0
+HELE.US,D,20131010,000000,43.45,44.98,43.03,44.92,239700,0
+HELE.US,D,20131011,000000,44.66,45.38,44.66,45.25,204400,0
+HELE.US,D,20131014,000000,44.88,45.57,44.59,45.55,75300,0
+HELE.US,D,20131015,000000,45.43,45.63,45.06,45.28,91800,0
+HELE.US,D,20131016,000000,45.75,45.85,45.38,45.68,116094,0
+HELE.US,D,20131017,000000,45.49,46.11,45.4,46.11,117900,0
+HELE.US,D,20131018,000000,47.51,47.51,45.62,45.9,182066,0
+HELE.US,D,20131021,000000,46,46,45.15,45.69,109300,0
+HELE.US,D,20131022,000000,46.04,46.84,45.52,46.75,124836,0
+HELE.US,D,20131023,000000,46.47,47.4,46.34,46.45,123500,0
+HELE.US,D,20131024,000000,46.45,47.11,46.45,46.99,79900,0
+HELE.US,D,20131025,000000,47.17,47.17,46.33,46.57,61200,0
+HELE.US,D,20131028,000000,46.6,46.6,46,46.38,131500,0
+HELE.US,D,20131029,000000,46.38,47.29,46.2,47.14,151600,0
+HELE.US,D,20131030,000000,47.16,47.28,46.39,46.55,62800,0
+HELE.US,D,20131031,000000,46.57,47.35,45.625,46.72,146156,0
+HELE.US,D,20131101,000000,46.64,46.69,45.28,45.68,152200,0
+HELE.US,D,20131104,000000,45.9,46.5,45.48,46.45,105700,0
+HELE.US,D,20131105,000000,46.69,47,45.879,46.32,38136,0
+HELE.US,D,20131106,000000,46.69,46.69,45.99,46.12,63577,0
+HELE.US,D,20131107,000000,46.19,46.74,45.2,45.34,83277,0
+HELE.US,D,20131108,000000,45.31,46.53,45.03,46.1,57100,0
+HELE.US,D,20131111,000000,46.17,46.17,45.51,45.82,77400,0
+HELE.US,D,20131112,000000,46.13,46.32,45.52,45.96,56854,0
+HELE.US,D,20131113,000000,45.6,46.86,45.6,46.82,83113,0
+HELE.US,D,20131114,000000,46.69,46.95,46.25,46.66,53503,0
+HELE.US,D,20131115,000000,46.59,46.91,46.34,46.81,83600,0
+HELE.US,D,20131118,000000,46.87,47.23,46.4,46.45,70100,0
+HELE.US,D,20131119,000000,46.39,47.18,46.07,46.43,55400,0
+HELE.US,D,20131120,000000,46.63,47.04,45.47,46.66,81519,0
+HELE.US,D,20131121,000000,46.73,47.66,46.65,47.45,97800,0
+HELE.US,D,20131122,000000,47.45,47.46,46.68,47.17,77600,0
+HELE.US,D,20131125,000000,47.18,47.72,46.97,47.68,223700,0
+HELE.US,D,20131126,000000,47.81,48.34,47.44,48.15,100800,0
+HELE.US,D,20131127,000000,48.31,48.93,48.1,48.66,74200,0
+HELE.US,D,20131129,000000,49.01,49.11,48.275,48.71,70700,0
+HELE.US,D,20131202,000000,48.57,48.85,48.07,48.16,175400,0
+HELE.US,D,20131203,000000,48.5,48.85,47.89,47.97,120400,0
+HELE.US,D,20131204,000000,47.74,48.35,46.83,47.41,78998,0
+HELE.US,D,20131205,000000,47.28,48.01,47.19,47.89,110630,0
+HELE.US,D,20131206,000000,48.26,49.4,48.24,49.35,119400,0
+HELE.US,D,20131209,000000,49.45,49.79,48.59,48.97,136100,0
+HELE.US,D,20131210,000000,48.74,49.3,47.89,48.39,139100,0
+HELE.US,D,20131211,000000,48.32,48.5,47.26,47.55,159800,0
+HELE.US,D,20131212,000000,47.5,47.94,47.13,47.52,121800,0
+HELE.US,D,20131213,000000,47.7,47.89,47.1,47.49,125100,0
+HELE.US,D,20131216,000000,47.43,47.95,47.18,47.47,137900,0
+HELE.US,D,20131217,000000,47.26,47.86,46.76,47.85,137632,0
+HELE.US,D,20131218,000000,47.95,49.09,47.54,49.07,130200,0
+HELE.US,D,20131219,000000,48.86,48.89,47.96,48.14,115300,0
+HELE.US,D,20131220,000000,48.38,49.63,48.08,49.51,420900,0
+HELE.US,D,20131223,000000,49.53,49.64,49.09,49.4,263100,0
+HELE.US,D,20131224,000000,49.58,49.68,49.23,49.26,55980,0
+HELE.US,D,20131226,000000,49.61,49.7,49.02,49.35,157900,0
+HELE.US,D,20131227,000000,49.54,49.54,48.31,49,126500,0
+HELE.US,D,20131230,000000,48.85,49.7,48.81,49.33,102777,0
+HELE.US,D,20131231,000000,49.43,49.62,49.08,49.38,130047,0
+HELE.US,D,20140102,000000,49.26,49.57,48.39,48.58,154961,0
+HELE.US,D,20140103,000000,48.62,48.8,48.31,48.51,183642,0
+HELE.US,D,20140106,000000,48.44,48.7,47.44,47.47,130800,0
+HELE.US,D,20140107,000000,47.71,48.35,47.71,48.19,172600,0
+HELE.US,D,20140108,000000,48.13,48.73,47.75,48.34,180900,0
+HELE.US,D,20140109,000000,48.38,49.17,47.9,48.58,209200,0
+HELE.US,D,20140110,000000,52.52,53.63,49,53.6,400800,0
+HELE.US,D,20140113,000000,53.52,53.67,51.71,52.09,258800,0
+HELE.US,D,20140114,000000,52.09,52.93,51.69,52.64,132600,0
+HELE.US,D,20140115,000000,52.59,52.75,51.98,52.41,151139,0
+HELE.US,D,20140116,000000,54.35,57.37,54.13,57.27,456300,0
+HELE.US,D,20140117,000000,57.36,58.88,57.26,57.65,302250,0
+HELE.US,D,20140121,000000,58.24,58.5,56.32,56.5,276400,0
+HELE.US,D,20140122,000000,57.1,57.79,56.23,57.25,321100,0
+HELE.US,D,20140123,000000,56.75,57.37,56.5,57.27,189266,0
+HELE.US,D,20140124,000000,56.49,57.14,55.82,56.45,226479,0
+HELE.US,D,20140127,000000,56.75,57.18,55.81,56.05,211993,0
+HELE.US,D,20140128,000000,56.25,57.01,55.611,56.62,255057,0
+HELE.US,D,20140129,000000,56.05,56.78,55.52,56,161400,0
+HELE.US,D,20140130,000000,56.63,56.63,55.6,55.78,356400,0
+HELE.US,D,20140131,000000,54.66,55.57,54.66,55.04,311800,0
+HELE.US,D,20140203,000000,55.02,55.02,52.84,53.23,217564,0
+HELE.US,D,20140204,000000,53.37,56.24,53.338,56.14,720854,0
+HELE.US,D,20140205,000000,56.56,58.32,55.97,58,313246,0
+HELE.US,D,20140206,000000,58.32,60.59,58.32,59.08,466075,0
+HELE.US,D,20140207,000000,59.38,59.51,58.63,59.35,256927,0
+HELE.US,D,20140210,000000,63.17,64.74,62.79,63.56,838128,0
+HELE.US,D,20140211,000000,63.33,63.75,62.86,63.07,378312,0
+HELE.US,D,20140212,000000,63.11,63.646,61.91,62.36,632260,0
+HELE.US,D,20140213,000000,62.01,63.05,61.97,62.84,317721,0
+HELE.US,D,20140214,000000,62.84,63.2,62.34,62.93,257196,0
+HELE.US,D,20140218,000000,63.08,63.3,62.51,62.76,279371,0
+HELE.US,D,20140219,000000,62.6,63.17,62.41,62.54,280223,0
+HELE.US,D,20140220,000000,62.54,63.35,62.51,63.22,220134,0
+HELE.US,D,20140221,000000,63.05,63.15,62.54,62.68,372884,0
+HELE.US,D,20140224,000000,62.59,63.38,62.59,63.12,586121,0
+HELE.US,D,20140225,000000,63.12,63.63,63.115,63.5,238626,0
+HELE.US,D,20140226,000000,63.6,64.94,63.2,64.52,208888,0
+HELE.US,D,20140227,000000,64.55,65.48,64.35,65.39,217746,0
+HELE.US,D,20140228,000000,65.3,65.94,65.07,65.31,261142,0
+HELE.US,D,20140303,000000,65.11,66.02,64.92,65.99,453065,0
+HELE.US,D,20140304,000000,66.43,66.95,66.06,66.29,354590,0
+HELE.US,D,20140305,000000,66.19,66.56,65.96,66.1,256159,0
+HELE.US,D,20140306,000000,66,66.3,65.55,65.66,344208,0
+HELE.US,D,20140307,000000,65.71,66.01,65.18,65.88,411552,0
+HELE.US,D,20140310,000000,66,66.65,65.79,66.55,694514,0
+HELE.US,D,20140311,000000,66.5,68.255,66.11,66.58,1015619,0
+HELE.US,D,20140312,000000,66.42,66.84,65.61,66.74,309370,0
+HELE.US,D,20140313,000000,66.88,66.98,65.56,66.18,303920,0
+HELE.US,D,20140314,000000,65.84,67.66,65.84,67.14,246651,0
+HELE.US,D,20140317,000000,68,68.84,67.61,68.11,282823,0
+HELE.US,D,20140318,000000,68.34,69.95,68.3,69.77,228751,0
+HELE.US,D,20140319,000000,69.5,70.23,68.46,68.995,240655,0
+HELE.US,D,20140320,000000,68.82,68.93,67.89,68.27,139802,0
+HELE.US,D,20140321,000000,68.4,68.88,67.64,67.78,1123849,0
+HELE.US,D,20140324,000000,68.08,68.57,66.82,67.31,238358,0
+HELE.US,D,20140325,000000,67.46,68.25,67.02,68.2,132132,0
+HELE.US,D,20140326,000000,68.69,69.39,67.2,67.2,122500,0
+HELE.US,D,20140327,000000,67.12,68.19,66.82,67.21,223177,0
+HELE.US,D,20140328,000000,67.08,68.59,67.08,68.43,140918,0
+HELE.US,D,20140331,000000,68.53,69.56,68,69.23,210698,0
+HELE.US,D,20140401,000000,69.93,69.93,69,69.39,278440,0
+HELE.US,D,20140402,000000,68.99,69.68,68.85,69.35,139780,0
+HELE.US,D,20140403,000000,69.45,69.74,68.36,69.21,166070,0
+HELE.US,D,20140404,000000,69.76,70.12,66.951,67.5,226687,0
+HELE.US,D,20140407,000000,67.46,67.61,66.09,66.23,293916,0
+HELE.US,D,20140408,000000,66.5,68.46,66.32,67.25,258303,0
+HELE.US,D,20140409,000000,67.43,67.885,66.79,67.76,152473,0
+HELE.US,D,20140410,000000,67.34,67.76,65.69,65.96,157968,0
+HELE.US,D,20140411,000000,65.3,66.55,64.15,64.43,240111,0
+HELE.US,D,20140414,000000,64.76,65.58,64.02,64.48,114878,0
+HELE.US,D,20140415,000000,65.31,65.96,63.54,65.18,160220,0
+HELE.US,D,20140416,000000,65.37,67.117,65.18,65.66,86164,0
+HELE.US,D,20140417,000000,65.52,66.65,65.24,66.29,109021,0
+HELE.US,D,20140421,000000,66.14,66.55,65.49,66.28,68964,0
+HELE.US,D,20140422,000000,66.35,67.25,66.3,67.1,128161,0
+HELE.US,D,20140423,000000,67.06,67.35,66.03,66.42,93120,0
+HELE.US,D,20140424,000000,66.74,67.1,65.37,66,115213,0
+HELE.US,D,20140425,000000,65.55,66.46,64.13,64.27,160112,0
+HELE.US,D,20140428,000000,64.62,65.45,63.34,63.86,228278,0
+HELE.US,D,20140429,000000,62,62.73,60.82,61.18,406225,0
+HELE.US,D,20140430,000000,61,62.99,60.96,62.7,274756,0
+HELE.US,D,20140501,000000,62.4,63.9,62.08,63.5,272835,0
+HELE.US,D,20140502,000000,63.67,64.98,63.67,64.19,178993,0
+HELE.US,D,20140505,000000,63.64,64.09,63.05,63.14,109113,0
+HELE.US,D,20140506,000000,62.87,62.95,61.12,61.15,208982,0
+HELE.US,D,20140507,000000,61.12,62.46,60.57,62.12,170621,0
+HELE.US,D,20140508,000000,62.38,63.06,61.78,62.39,167655,0
+HELE.US,D,20140509,000000,62.01,63.85,62,63.53,260484,0
+HELE.US,D,20140512,000000,63.8,64.78,63.61,64.13,269637,0
+HELE.US,D,20140513,000000,64.01,64.69,63.36,63.43,263563,0
+HELE.US,D,20140514,000000,63.36,63.78,61.74,61.85,206904,0
+HELE.US,D,20140515,000000,61.29,62.1,60.04,61.2,307039,0
+HELE.US,D,20140516,000000,61.09,61.54,60.44,60.9,170681,0
+HELE.US,D,20140519,000000,60.29,60.99,59.21,60.7,407595,0
+HELE.US,D,20140520,000000,60.33,60.8,58.88,59.13,324745,0
+HELE.US,D,20140521,000000,59.46,59.6,58.31,59.01,228807,0
+HELE.US,D,20140522,000000,58,59.21,57.48,57.54,438838,0
+HELE.US,D,20140523,000000,57.66,59.58,57.64,59.47,287308,0
+HELE.US,D,20140527,000000,60.05,60.71,59.53,59.81,159611,0
+HELE.US,D,20140528,000000,59.79,59.79,58.37,58.48,230574,0
+HELE.US,D,20140529,000000,58.86,59.27,58.05,58.59,155924,0
+HELE.US,D,20140530,000000,58.78,59.02,57.82,57.96,653580,0
+HELE.US,D,20140602,000000,57.94,58.48,57.57,58.18,198374,0
+HELE.US,D,20140603,000000,58.16,58.44,57.31,57.98,171589,0
+HELE.US,D,20140604,000000,57.86,58.59,57.28,58.34,200794,0
+HELE.US,D,20140605,000000,58.27,59.22,57.92,58.5,253853,0
+HELE.US,D,20140606,000000,58.89,59.25,58.41,59.01,201923,0
+HELE.US,D,20140609,000000,59.34,60.46,58.87,59.83,159530,0
+HELE.US,D,20140610,000000,59.9,59.9,58.71,59.26,102700,0
+HELE.US,D,20140611,000000,59.28,60.38,58.91,59.6,251091,0
+HELE.US,D,20140612,000000,59.52,59.92,58.76,59.25,171687,0
+HELE.US,D,20140613,000000,59.19,59.56,58.93,59.08,160216,0
+HELE.US,D,20140616,000000,59.2,60.24,59.02,59.99,149612,0
+HELE.US,D,20140617,000000,59.81,60.37,59.27,59.495,191648,0
+HELE.US,D,20140618,000000,62,62,59.05,59.99,136818,0
+HELE.US,D,20140619,000000,60.16,60.55,59.2,59.79,157209,0
+HELE.US,D,20140620,000000,60.26,60.26,59.25,59.83,731973,0
+HELE.US,D,20140623,000000,59.93,60.49,59.75,59.98,155652,0
+HELE.US,D,20140624,000000,59.78,60.74,59.07,59.21,331946,0
+HELE.US,D,20140625,000000,59,60.38,59,60.19,142685,0
+HELE.US,D,20140626,000000,60.13,60.919,59.71,60.68,170724,0
+HELE.US,D,20140627,000000,60.31,61.33,60.086,60.68,519523,0
+HELE.US,D,20140630,000000,60.67,60.88,59.51,60.63,204167,0
+HELE.US,D,20140701,000000,61.14,62.55,60.64,62.4,220192,0
+HELE.US,D,20140702,000000,62.4,62.41,60.74,60.84,150500,0
+HELE.US,D,20140703,000000,60.91,62.22,60.74,62.18,77326,0
+HELE.US,D,20140707,000000,61.94,61.99,60.44,60.68,160257,0
+HELE.US,D,20140708,000000,60.72,60.775,59.35,60.02,207231,0
+HELE.US,D,20140709,000000,60.35,61.19,59.79,60.46,332745,0
+HELE.US,D,20140710,000000,56.6,59.65,56,58.24,461776,0
+HELE.US,D,20140711,000000,57.99,58.2,56.97,57.18,391355,0
+HELE.US,D,20140714,000000,57.58,57.58,55.8,56.52,325708,0
+HELE.US,D,20140715,000000,56.72,57.26,55.21,55.27,247549,0
+HELE.US,D,20140716,000000,55.73,56.01,54.99,55.39,177898,0
+HELE.US,D,20140717,000000,55.08,55.67,54.19,54.35,291785,0
+HELE.US,D,20140718,000000,54.19,54.89,54.021,54.66,255579,0
+HELE.US,D,20140721,000000,53.75,55.03,53.55,54.93,229023,0
+HELE.US,D,20140722,000000,55.15,55.64,54.556,55.49,199716,0
+HELE.US,D,20140723,000000,55.39,56.3,54.61,56.1,252728,0
+HELE.US,D,20140724,000000,55.92,57.01,55.63,56.27,289644,0
+HELE.US,D,20140725,000000,55.82,56.26,55.47,56.1,209875,0
+HELE.US,D,20140728,000000,56.04,56.46,55.69,56.17,217025,0
+HELE.US,D,20140729,000000,56.38,56.578,55.25,55.35,237775,0
+HELE.US,D,20140730,000000,55.52,55.76,54.86,55.02,295421,0
+HELE.US,D,20140731,000000,54.58,54.58,53.37,53.63,257630,0
+HELE.US,D,20140801,000000,53.83,54.1,53.22,53.68,148361,0
+HELE.US,D,20140804,000000,54.02,54.13,53.17,53.94,189470,0
+HELE.US,D,20140805,000000,53.81,54.69,53.24,54.5,152461,0
+HELE.US,D,20140806,000000,54.38,55.47,54.38,54.712,156212,0
+HELE.US,D,20140807,000000,54.91,55.2,53.7,54.01,133625,0
+HELE.US,D,20140808,000000,54.01,56.45,53.49,56.29,238158,0
+HELE.US,D,20140811,000000,56.5,57.35,56.01,56.18,156844,0
+HELE.US,D,20140812,000000,55.99,56.336,54.48,55.03,169473,0
+HELE.US,D,20140813,000000,55.04,55.77,54.82,55.31,174926,0
+HELE.US,D,20140814,000000,55.44,56.46,55.05,56.32,128933,0
+HELE.US,D,20140815,000000,56.88,56.955,54.79,55.16,165509,0
+HELE.US,D,20140818,000000,55.61,56.75,55.14,56.65,154168,0
+HELE.US,D,20140819,000000,56.93,57.84,56.75,57.555,188335,0
+HELE.US,D,20140820,000000,57.21,57.61,56.58,57.23,103935,0
+HELE.US,D,20140821,000000,57.15,58.35,56.68,58.23,155807,0
+HELE.US,D,20140822,000000,58.24,58.33,57.2,58.02,103824,0
+HELE.US,D,20140825,000000,58.22,58.51,57.31,57.64,169936,0
+HELE.US,D,20140826,000000,57.64,58.23,57.5,57.92,111001,0
+HELE.US,D,20140827,000000,57.898,58.34,57.725,58.19,76355,0
+HELE.US,D,20140828,000000,57.83,58.31,57.51,57.86,97080,0
+HELE.US,D,20140829,000000,57.85,58.39,57.67,58.22,79809,0
+HELE.US,D,20140902,000000,58.43,59.49,58.28,59.15,197140,0
+HELE.US,D,20140903,000000,52.75,53.64,51.8,53,1245607,0
+HELE.US,D,20140904,000000,53,54.53,52.61,54.24,340395,0
+HELE.US,D,20140905,000000,54.09,56.12,53.85,55.57,238909,0
+HELE.US,D,20140908,000000,55.56,55.56,53.63,53.79,201082,0
+HELE.US,D,20140909,000000,53.84,54.72,53.63,54.49,294036,0
+HELE.US,D,20140910,000000,54.51,54.91,53.84,54.73,143472,0
+HELE.US,D,20140911,000000,54.25,54.89,53.86,54.44,275882,0
+HELE.US,D,20140912,000000,54.39,54.4,53.55,53.8,230554,0
+HELE.US,D,20140915,000000,53.8,54.745,53.15,54.62,251993,0
+HELE.US,D,20140916,000000,54.56,55.37,53.94,55.14,209185,0
+HELE.US,D,20140917,000000,54.98,56.44,54.98,55.79,168785,0
+HELE.US,D,20140918,000000,56.35,57.13,56.25,56.45,276163,0
+HELE.US,D,20140919,000000,56.65,57.48,56.36,56.39,667294,0
+HELE.US,D,20140922,000000,56.14,56.4,55.2,55.35,242645,0
+HELE.US,D,20140923,000000,55.24,55.67,54.46,54.83,203553,0
+HELE.US,D,20140924,000000,54.81,55.17,54.23,54.61,124906,0
+HELE.US,D,20140925,000000,54.38,54.936,53.64,53.96,142270,0
+HELE.US,D,20140926,000000,54.03,54.51,53.72,54.04,99436,0
+HELE.US,D,20140929,000000,53.41,53.7,52.88,53.68,173430,0
+HELE.US,D,20140930,000000,53.6,53.92,52.48,52.52,293910,0
+HELE.US,D,20141001,000000,52.58,53.09,51.9,52.03,188440,0
+HELE.US,D,20141002,000000,52.09,53.22,51.94,53.06,154287,0
+HELE.US,D,20141003,000000,53.57,53.98,53.21,53.34,153149,0
+HELE.US,D,20141006,000000,53.54,53.97,53.09,53.09,142050,0
+HELE.US,D,20141007,000000,52.59,53.89,52.504,53.27,179109,0
+HELE.US,D,20141008,000000,53.18,54.14,52.16,54.01,202618,0
+HELE.US,D,20141009,000000,53.91,53.99,53.28,53.42,341076,0
+HELE.US,D,20141010,000000,55.28,56.75,53.65,53.95,692664,0
+HELE.US,D,20141013,000000,54.1,56.23,53.52,54.98,345699,0
+HELE.US,D,20141014,000000,55.53,57.07,55.33,55.39,307608,0
+HELE.US,D,20141015,000000,54.95,58.23,54.32,57.95,287217,0
+HELE.US,D,20141016,000000,57.34,59.38,56.182,58.54,426697,0
+HELE.US,D,20141017,000000,59.33,59.33,57.15,57.57,283306,0
+HELE.US,D,20141020,000000,57.44,58.94,57.36,58.85,274783,0
+HELE.US,D,20141021,000000,59.02,60.32,58.24,60.25,209741,0
+HELE.US,D,20141022,000000,60.37,60.49,58.81,58.89,152841,0
+HELE.US,D,20141023,000000,59.82,60,58.92,59.33,155391,0
+HELE.US,D,20141024,000000,59.51,59.92,59.067,59.77,108192,0
+HELE.US,D,20141027,000000,59.64,60.32,59,60.19,223745,0
+HELE.US,D,20141028,000000,60.32,61.55,59.83,61.49,229903,0
+HELE.US,D,20141029,000000,61.4,61.52,59.76,60.15,158790,0
+HELE.US,D,20141030,000000,59.95,61.05,59.67,60.76,164883,0
+HELE.US,D,20141031,000000,61.68,61.88,59.995,61.85,201860,0
+HELE.US,D,20141103,000000,61.87,62.47,61.01,62.14,168836,0
+HELE.US,D,20141104,000000,61.81,62.57,61.38,62.54,185307,0
+HELE.US,D,20141105,000000,62.94,63.1,62.31,62.99,147217,0
+HELE.US,D,20141106,000000,62.98,63.5,62.723,63.43,136946,0
+HELE.US,D,20141107,000000,63.5,64.05,62.96,64.04,177860,0
+HELE.US,D,20141110,000000,64.24,64.39,63.27,63.87,187135,0
+HELE.US,D,20141111,000000,63.67,64.02,63.16,63.48,165159,0
+HELE.US,D,20141112,000000,63.53,63.87,63.08,63.41,131168,0
+HELE.US,D,20141113,000000,63.64,63.7,62.96,63.53,110538,0
+HELE.US,D,20141114,000000,63.48,63.66,62.8,63.22,130660,0
+HELE.US,D,20141117,000000,63.03,63.59,62.8,63.15,94283,0
+HELE.US,D,20141118,000000,63.35,63.75,63.23,63.43,69592,0
+HELE.US,D,20141119,000000,63.23,63.885,62.36,63.29,103107,0
+HELE.US,D,20141120,000000,63,63.9,62.87,63.76,107864,0
+HELE.US,D,20141121,000000,63.9,64.59,63.27,63.99,199856,0
+HELE.US,D,20141124,000000,63.98,65,63.98,64.67,123264,0
+HELE.US,D,20141125,000000,64.56,64.82,63.61,64.73,113842,0
+HELE.US,D,20141126,000000,64.47,64.75,64.26,64.69,85315,0
+HELE.US,D,20141128,000000,64.134,65.65,64.134,64.66,97408,0
+HELE.US,D,20141201,000000,64.41,65.22,64.03,64.57,141426,0
+HELE.US,D,20141202,000000,64.57,65.25,64.22,65.1,122401,0
+HELE.US,D,20141203,000000,65.23,65.92,64.783,65.74,126705,0
+HELE.US,D,20141204,000000,65.52,66.75,65.44,66.65,151109,0
+HELE.US,D,20141205,000000,66.64,67.33,66.503,67.13,107961,0
+HELE.US,D,20141208,000000,66.96,67.5,65.39,66.06,139008,0
+HELE.US,D,20141209,000000,65.41,66.82,65.29,66.54,144787,0
+HELE.US,D,20141210,000000,66.12,66.46,64.24,64.37,141930,0
+HELE.US,D,20141211,000000,64.53,65.53,64.14,64.19,131364,0
+HELE.US,D,20141212,000000,63.43,63.838,62.41,62.61,210371,0
+HELE.US,D,20141215,000000,62.82,63.08,61.13,61.99,217703,0
+HELE.US,D,20141216,000000,61.83,62.46,60.79,61.21,315883,0
+HELE.US,D,20141217,000000,61.49,64.34,60.91,64.18,245717,0
+HELE.US,D,20141218,000000,64.86,64.86,63.42,63.78,165829,0
+HELE.US,D,20141219,000000,63.62,63.7,62.71,63.04,500787,0
+HELE.US,D,20141222,000000,62.94,63.62,62.5,62.75,275408,0
+HELE.US,D,20141223,000000,62.9,63.99,62.46,63.88,151945,0
+HELE.US,D,20141224,000000,64.08,64.94,63.53,64.04,64438,0
+HELE.US,D,20141226,000000,64.41,64.89,64.08,64.39,72997,0
+HELE.US,D,20141229,000000,64.49,65.33,64.49,65.26,113434,0
+HELE.US,D,20141230,000000,65.24,65.68,64.84,65.39,117932,0
+HELE.US,D,20141231,000000,65.39,66.53,65,65.06,107210,0
+HELE.US,D,20150102,000000,65.6,65.6,63.99,64.79,109584,0
+HELE.US,D,20150105,000000,63.12,63.51,61.91,63.33,209410,0
+HELE.US,D,20150106,000000,63.42,63.63,62.3,63.36,196861,0
+HELE.US,D,20150107,000000,63.8,65.32,63.1,64.75,205455,0
+HELE.US,D,20150108,000000,65.35,67.17,64.87,66.58,347706,0
+HELE.US,D,20150109,000000,70.2,74.86,69.771,74.63,781366,0
+HELE.US,D,20150112,000000,74.15,75.94,73.435,74.17,404318,0
+HELE.US,D,20150113,000000,74.82,76.12,72.48,74.64,397842,0
+HELE.US,D,20150114,000000,74.01,75.28,73.42,74.24,175051,0
+HELE.US,D,20150115,000000,75,75.14,72.29,74,248242,0
+HELE.US,D,20150116,000000,73.69,76.2,72.6,76.01,311802,0
+HELE.US,D,20150120,000000,76,76.35,75.21,75.81,252669,0
+HELE.US,D,20150121,000000,75.77,76.56,74.77,74.84,244520,0
+HELE.US,D,20150122,000000,75.48,77.54,73.87,77.53,307125,0
+HELE.US,D,20150123,000000,77.73,77.815,75.22,75.61,223133,0
+HELE.US,D,20150126,000000,75.71,76.33,75,76.01,143705,0
+HELE.US,D,20150127,000000,75.3,76.06,74.4,75.77,127206,0
+HELE.US,D,20150128,000000,76.37,77.28,75.43,75.7,236456,0
+HELE.US,D,20150129,000000,75.86,77.16,75.14,76.11,216845,0
+HELE.US,D,20150130,000000,75.75,76.88,74.83,75.22,213899,0
+HELE.US,D,20150202,000000,75.76,76.48,74.79,76.11,121449,0
+HELE.US,D,20150203,000000,76.11,77.28,75.23,76.19,330789,0
+HELE.US,D,20150204,000000,76.1,78.6,75.94,77.87,244272,0
+HELE.US,D,20150205,000000,78.34,79.18,76.2,77.56,292118,0
+HELE.US,D,20150206,000000,77.76,78.6,77.2,78.22,171464,0
+HELE.US,D,20150209,000000,77.66,78.22,76.68,76.76,117674,0
+HELE.US,D,20150210,000000,77.67,77.67,76.41,77.27,128802,0
+HELE.US,D,20150211,000000,77.27,78.42,76.67,77.57,181259,0
+HELE.US,D,20150212,000000,77.76,79.9,76.92,78.28,217899,0
+HELE.US,D,20150213,000000,78.57,78.83,77.13,77.94,132193,0
+HELE.US,D,20150217,000000,78.26,79.15,77.24,78.51,163696,0
+HELE.US,D,20150218,000000,78.15,78.59,77.19,78.41,152553,0
+HELE.US,D,20150219,000000,78.4,78.71,77.79,78.41,102831,0
+HELE.US,D,20150220,000000,78.6,78.9,76.92,77.56,109222,0
+HELE.US,D,20150223,000000,77.56,78.11,76.47,77.85,143418,0
+HELE.US,D,20150224,000000,78.28,78.78,77.74,78.28,138923,0
+HELE.US,D,20150225,000000,78.27,78.88,76.77,77.24,117879,0
+HELE.US,D,20150226,000000,77.09,77.89,76.38,77.37,121494,0
+HELE.US,D,20150227,000000,77.33,77.6,76.49,76.62,154569,0
+HELE.US,D,20150302,000000,77,78.35,76.85,78.11,112000,0
+HELE.US,D,20150303,000000,77.7,78.18,76.2,77.18,111100,0
+HELE.US,D,20150304,000000,77.11,77.5,76.07,76.66,132400,0
+HELE.US,D,20150305,000000,77,77.43,76.46,76.8,186300,0
+HELE.US,D,20150306,000000,76.11,76.79,75.33,75.81,110700,0
+HELE.US,D,20150309,000000,76.24,77.17,75.53,76.51,183400,0
+HELE.US,D,20150310,000000,76.19,76.7,75.65,75.79,199100,0
+HELE.US,D,20150311,000000,75.73,76.36,74.95,75.77,204100,0
+HELE.US,D,20150312,000000,76.32,77.91,76.04,76.95,194900,0
+HELE.US,D,20150313,000000,77.1,77.92,75.4,76.8,168300,0
+HELE.US,D,20150316,000000,77.35,77.99,76.54,77.04,154300,0
+HELE.US,D,20150317,000000,76.66,77.65,76.41,77.02,126000,0
+HELE.US,D,20150318,000000,76.84,79.38,76.39,79.26,113800,0
+HELE.US,D,20150319,000000,78.84,80.76,78.84,80.42,175800,0
+HELE.US,D,20150320,000000,80.86,81.35,80.13,80.96,226500,0
+HELE.US,D,20150323,000000,80.17,81.68,80.17,80.29,114400,0
+HELE.US,D,20150324,000000,80.4,81.74,80.21,81.45,109700,0
+HELE.US,D,20150325,000000,81.95,82.02,79.98,80.1,122700,0
+HELE.US,D,20150326,000000,80.03,80.76,79.16,80.06,202600,0
+HELE.US,D,20150327,000000,79.87,81.24,79.77,80.32,176000,0
+HELE.US,D,20150330,000000,80.51,82.78,80.43,82,173000,0
+HELE.US,D,20150331,000000,82.06,82.65,81.05,81.49,237386,0
+HELE.US,D,20150401,000000,81.67,82.37,80.18,80.74,155500,0
+HELE.US,D,20150402,000000,80.97,82.41,80.08,82.19,140800,0
+HELE.US,D,20150406,000000,81.86,83.32,81.86,82.39,132000,0
+HELE.US,D,20150407,000000,81.98,82.15,80.85,80.93,118297,0
+HELE.US,D,20150408,000000,80.6,82.06,80.6,81.99,99800,0
+HELE.US,D,20150409,000000,81.72,82.13,79.68,80.52,151101,0
+HELE.US,D,20150410,000000,81.15,81.85,79.54,81.05,146900,0
+HELE.US,D,20150413,000000,80.97,81.21,80.21,80.88,104700,0
+HELE.US,D,20150414,000000,80.92,81.2,79.82,80.85,127300,0
+HELE.US,D,20150415,000000,81.39,82.29,80.983,82.13,137986,0
+HELE.US,D,20150416,000000,82.01,82.13,80.13,80.43,155601,0
+HELE.US,D,20150417,000000,79.83,80.14,78.88,79.32,137100,0
+HELE.US,D,20150420,000000,79.49,80.4,79.34,79.86,113315,0
+HELE.US,D,20150421,000000,79.72,80.24,78.96,79.45,131344,0
+HELE.US,D,20150422,000000,79.5,79.685,78.42,79.26,118122,0
+HELE.US,D,20150423,000000,79.21,79.21,77.76,78.46,171600,0
+HELE.US,D,20150424,000000,78.6,79.38,77.6,79.16,99420,0
+HELE.US,D,20150427,000000,79.72,80.24,78.37,78.65,163300,0
+HELE.US,D,20150428,000000,78.4,79.99,77.94,79.85,226489,0
+HELE.US,D,20150429,000000,87.97,92.62,87,87.75,670800,0
+HELE.US,D,20150430,000000,86.82,88.25,86.5,87.61,377400,0
+HELE.US,D,20150501,000000,86.26,89.9,86.26,89.11,366100,0
+HELE.US,D,20150504,000000,88.96,89.42,87.19,87.85,268200,0
+HELE.US,D,20150505,000000,87.76,88.81,86.94,87.61,226200,0
+HELE.US,D,20150506,000000,87.61,88.86,86.15,88.56,249143,0
+HELE.US,D,20150507,000000,87.99,89.75,87.62,88.86,269576,0
+HELE.US,D,20150508,000000,89.16,90.26,88.87,89.12,152100,0
+HELE.US,D,20150511,000000,88.94,90.05,87.97,88.1,267700,0
+HELE.US,D,20150512,000000,87.795,89.957,87.5,89.85,233701,0
+HELE.US,D,20150513,000000,90,90,87.35,87.62,296200,0
+HELE.US,D,20150514,000000,87.99,89.19,87.56,88.19,307400,0
+HELE.US,D,20150515,000000,87.82,88.61,87.46,87.98,108552,0
+HELE.US,D,20150518,000000,87.02,89.32,87.02,89.27,173413,0
+HELE.US,D,20150519,000000,88.74,90,88.12,88.75,188498,0
+HELE.US,D,20150520,000000,88.87,89.21,87.7,88.32,112300,0
+HELE.US,D,20150521,000000,88.35,88.74,87.7,88.64,98300,0
+HELE.US,D,20150522,000000,88.83,89.46,88.38,88.67,132500,0
+HELE.US,D,20150526,000000,88.71,89.08,86.72,86.94,145766,0
+HELE.US,D,20150527,000000,86.67,88.37,86.5,88.01,200800,0
+HELE.US,D,20150528,000000,87.89,88.86,87.21,88.2,123663,0
+HELE.US,D,20150529,000000,87.76,88.65,86.44,87.49,157000,0
+HELE.US,D,20150601,000000,88,88.65,87.18,88.45,220253,0
+HELE.US,D,20150602,000000,87.96,89.71,85.519,89.17,189656,0
+HELE.US,D,20150603,000000,89.15,90.73,89.05,90.38,181900,0
+HELE.US,D,20150604,000000,90,90.21,88.9,89.03,163400,0
+HELE.US,D,20150605,000000,89.15,89.86,88.01,89.66,103300,0
+HELE.US,D,20150608,000000,89.68,90.21,89.19,89.85,152300,0
+HELE.US,D,20150609,000000,89.93,91.19,89.155,90.9,187305,0
+HELE.US,D,20150610,000000,91.19,93.48,90.98,92.92,203855,0
+HELE.US,D,20150611,000000,92.96,94.3,92.75,94.09,321982,0
+HELE.US,D,20150612,000000,93.24,95.24,93.23,94.79,261900,0
+HELE.US,D,20150615,000000,94.15,95.32,93.63,94.81,292900,0
+HELE.US,D,20150616,000000,95.12,96.89,94.65,96.45,231700,0
+HELE.US,D,20150617,000000,96.53,96.6,93.37,93.4,377200,0
+HELE.US,D,20150618,000000,93.92,96.18,93.4,95.17,441600,0
+HELE.US,D,20150619,000000,95.54,96.97,95.18,96.55,339500,0
+HELE.US,D,20150622,000000,97,99.43,96.73,98.99,305900,0
+HELE.US,D,20150623,000000,98.9,100.11,97.72,98.09,420863,0
+HELE.US,D,20150624,000000,100,100.04,96.96,97.17,373900,0
+HELE.US,D,20150625,000000,97.21,99.41,97.01,99.2,214900,0
+HELE.US,D,20150626,000000,99.49,100.33,98.26,98.4,637500,0
+HELE.US,D,20150629,000000,98.13,98.4,96.08,96.51,241700,0
+HELE.US,D,20150630,000000,96.99,98.01,96.3,97.49,269222,0
+HELE.US,D,20150701,000000,98.11,99.15,97.45,99.12,219500,0
+HELE.US,D,20150702,000000,99.43,99.48,97.17,98.47,160400,0
+HELE.US,D,20150706,000000,98.26,99.25,97.12,97.82,223000,0
+HELE.US,D,20150707,000000,97.82,98.69,95.84,97.81,262200,0
+HELE.US,D,20150708,000000,97.27,98.82,97.06,97.8,298500,0
+HELE.US,D,20150709,000000,99.09,99.1,96.49,97.08,603700,0
+HELE.US,D,20150710,000000,93.2,93.23,86.2,86.71,1399600,0
+HELE.US,D,20150713,000000,88.68,89.7,87.1,88.99,486900,0
+HELE.US,D,20150714,000000,89.45,90.33,88.35,88.69,398391,0
+HELE.US,D,20150715,000000,88.85,90.88,88.341,90.51,484416,0
+HELE.US,D,20150716,000000,91.47,91.91,90.21,90.37,264200,0
+HELE.US,D,20150717,000000,90.1,91.36,90.1,90.49,277900,0
+HELE.US,D,20150720,000000,90.44,91.03,89.94,90.8,211500,0
+HELE.US,D,20150721,000000,90.53,91.36,89.98,90.46,234500,0
+HELE.US,D,20150722,000000,90.22,92.29,90.01,91.65,213100,0
+HELE.US,D,20150723,000000,91.79,91.82,89.86,89.9,309900,0
+HELE.US,D,20150724,000000,89.2,90.47,87.58,87.72,291000,0
+HELE.US,D,20150727,000000,87.5,87.51,86.11,86.56,240400,0
+HELE.US,D,20150728,000000,86.73,87.76,85.37,87.01,270100,0
+HELE.US,D,20150729,000000,86.93,87.39,85.95,86.02,262400,0
+HELE.US,D,20150730,000000,85.5,87.86,85,87.69,276300,0
+HELE.US,D,20150731,000000,88.13,88.41,86.91,87.78,173000,0
+HELE.US,D,20150803,000000,87.34,88.16,85.23,87.91,330612,0
+HELE.US,D,20150804,000000,87.74,88.84,87.5,88.35,214300,0
+HELE.US,D,20150805,000000,88.68,89.92,88.2,89.12,285000,0
+HELE.US,D,20150806,000000,89.4,91.36,89.4,90.75,332144,0
+HELE.US,D,20150807,000000,90.16,91.4,90.16,90.72,341100,0
+HELE.US,D,20150810,000000,91.11,92.5,90.58,91.15,289900,0
+HELE.US,D,20150811,000000,90.26,92.01,90.18,91.05,292139,0
+HELE.US,D,20150812,000000,90.58,90.99,88.68,89.56,244400,0
+HELE.US,D,20150813,000000,89.7,91,89.53,89.93,237200,0
+HELE.US,D,20150814,000000,89.9,90.74,89,90.71,135800,0
+HELE.US,D,20150817,000000,90.59,91.92,89.93,91.89,130700,0
+HELE.US,D,20150818,000000,92.01,92.6,91.04,92.41,169800,0
+HELE.US,D,20150819,000000,92.03,92.97,91.08,92.6,175600,0
+HELE.US,D,20150820,000000,91.69,92.87,88.67,89.25,265100,0
+HELE.US,D,20150821,000000,88.05,89.29,85.17,87.93,191000,0
+HELE.US,D,20150824,000000,84.96,86.15,80.883,83.4,421311,0
+HELE.US,D,20150825,000000,85.45,86.98,83.51,83.53,293700,0
+HELE.US,D,20150826,000000,84.95,85.78,81.81,84.83,277600,0
+HELE.US,D,20150827,000000,85.27,85.93,83.86,85.25,197400,0
+HELE.US,D,20150828,000000,84.72,85.84,84.36,85.56,135200,0
+HELE.US,D,20150831,000000,84.95,85.83,84.93,85.14,145100,0
+HELE.US,D,20150901,000000,83.84,84,81.61,82.04,224700,0
+HELE.US,D,20150902,000000,82.88,83.79,81.7,83.79,224900,0
+HELE.US,D,20150903,000000,83.76,85.6,83.76,84.77,180400,0
+HELE.US,D,20150904,000000,83.71,84.11,82.66,83.79,123800,0
+HELE.US,D,20150908,000000,84.91,86.4,84.54,85.95,184700,0
+HELE.US,D,20150909,000000,86.65,87.35,85.31,85.76,172100,0
+HELE.US,D,20150910,000000,85.38,86.7,84.72,85.3,181481,0
+HELE.US,D,20150911,000000,84.77,87.63,84.11,87.5,416300,0
+HELE.US,D,20150914,000000,87.5,88.58,87.3,88.42,174000,0
+HELE.US,D,20150915,000000,88.64,90.19,88.24,90.13,182200,0
+HELE.US,D,20150916,000000,90.15,92.92,89.59,92.74,242400,0
+HELE.US,D,20150917,000000,92.81,94.66,92.16,93.41,196255,0
+HELE.US,D,20150918,000000,92.43,93.44,91.15,91.81,742200,0
+HELE.US,D,20150921,000000,91.91,92.9,90.46,91.46,194800,0
+HELE.US,D,20150922,000000,90.29,90.87,89.12,90.71,177100,0
+HELE.US,D,20150923,000000,90.95,92.57,90.54,92.2,144471,0
+HELE.US,D,20150924,000000,91.29,94.81,91.03,94.39,313398,0
+HELE.US,D,20150925,000000,95.32,95.99,91.3,91.82,387800,0
+HELE.US,D,20150928,000000,91.46,91.82,89.53,89.99,287385,0
+HELE.US,D,20150929,000000,89.61,90.25,87.99,89.09,272900,0
+HELE.US,D,20150930,000000,89.75,90.41,87.98,89.3,294600,0
+HELE.US,D,20151001,000000,89.16,91.07,88.68,90.73,335400,0
+HELE.US,D,20151002,000000,89.85,92.13,89,92.05,216100,0
+HELE.US,D,20151005,000000,92.33,94.73,92.33,93.59,225884,0
+HELE.US,D,20151006,000000,93.47,94.37,92.12,93.01,232100,0
+HELE.US,D,20151007,000000,92.99,95.29,92.55,95.13,424100,0
+HELE.US,D,20151008,000000,94.67,95.39,93.9,94.76,393900,0
+HELE.US,D,20151009,000000,103.52,104.49,99.14,101.72,1008300,0
+HELE.US,D,20151012,000000,102.24,103,100.53,102.69,229016,0
+HELE.US,D,20151013,000000,103,103.99,101.29,102.64,319000,0
+HELE.US,D,20151014,000000,102.81,103.79,99.27,99.49,229300,0
+HELE.US,D,20151015,000000,99.65,100.74,98.02,100.29,208900,0
+HELE.US,D,20151016,000000,100.67,100.67,98.89,99.87,213600,0
+HELE.US,D,20151019,000000,99.74,101.11,99.43,101.01,169301,0
+HELE.US,D,20151020,000000,101.19,101.24,99.94,100.57,163700,0
+HELE.US,D,20151021,000000,100.64,101.43,98.4,98.49,189000,0
+HELE.US,D,20151022,000000,99.2,100.48,98.65,100.42,147100,0
+HELE.US,D,20151023,000000,101.63,101.94,98.47,99.65,197000,0
+HELE.US,D,20151026,000000,99.11,100.3,98.22,99.83,262000,0
+HELE.US,D,20151027,000000,99.6,100.55,99.14,100.06,161900,0
+HELE.US,D,20151028,000000,100.3,101.68,98.72,101.41,206500,0
+HELE.US,D,20151029,000000,100.98,100.98,99.22,99.59,137100,0
+HELE.US,D,20151030,000000,99.37,100.97,98.5,99.21,157100,0
+HELE.US,D,20151102,000000,98.84,102.21,98.56,101.8,265134,0
+HELE.US,D,20151103,000000,100.85,103.5,99.4,100.53,130500,0
+HELE.US,D,20151104,000000,100.59,103.07,100.59,101.65,140871,0
+HELE.US,D,20151105,000000,101.55,102.98,101.15,102.91,172600,0
+HELE.US,D,20151106,000000,102.25,103.58,101.84,103.43,191100,0
+HELE.US,D,20151109,000000,103.13,103.36,98.172,99.75,245640,0
+HELE.US,D,20151110,000000,99.7,102.9,99.26,102.86,284600,0
+HELE.US,D,20151111,000000,101.36,104.03,101.36,102.7,260300,0
+HELE.US,D,20151112,000000,101.67,102.21,100.14,101.64,167200,0
+HELE.US,D,20151113,000000,100.99,101.39,98.83,99.78,143900,0
+HELE.US,D,20151116,000000,99.51,102.27,99.51,102.17,173500,0
+HELE.US,D,20151117,000000,102,103.12,100.94,101.52,229700,0
+HELE.US,D,20151118,000000,101.59,103.25,100.33,103.14,248200,0
+HELE.US,D,20151119,000000,102.27,102.77,100.45,101.35,311300,0
+HELE.US,D,20151120,000000,102.11,103.49,101.47,102.23,222700,0
+HELE.US,D,20151123,000000,102.53,103.44,101.55,102,192400,0
+HELE.US,D,20151124,000000,101.61,103.96,100.8,102.68,179000,0
+HELE.US,D,20151125,000000,102.59,103.9,102.56,103.48,147300,0
+HELE.US,D,20151127,000000,103.33,105.46,103.33,104.36,86500,0
+HELE.US,D,20151130,000000,104.99,105.43,103.16,103.41,238000,0
+HELE.US,D,20151201,000000,103.75,106.5,102.92,103.51,161359,0
+HELE.US,D,20151202,000000,103.89,104.32,102.83,103.53,223167,0
+HELE.US,D,20151203,000000,103.46,103.87,100.08,101.37,236124,0
+HELE.US,D,20151204,000000,101.35,105.17,101.35,104.52,172300,0
+HELE.US,D,20151207,000000,104.28,104.7,101.9,103.12,229700,0
+HELE.US,D,20151208,000000,102.57,103.97,101.67,102.14,201658,0
+HELE.US,D,20151209,000000,102.14,102.14,98.33,100.11,305900,0
+HELE.US,D,20151210,000000,100.04,101.17,99.08,99.87,240500,0
+HELE.US,D,20151211,000000,98,99.17,96.82,97.5,324900,0
+HELE.US,D,20151214,000000,97.84,99.45,96.63,99.29,358972,0
+HELE.US,D,20151215,000000,99.34,100.4,98.87,99.2,262700,0
+HELE.US,D,20151216,000000,99.92,100.33,98.17,100.06,229100,0
+HELE.US,D,20151217,000000,100.31,100.31,97.81,98.04,236700,0
+HELE.US,D,20151218,000000,97.47,97.9,95.75,97.3,1549800,0
+HELE.US,D,20151221,000000,98.21,99.88,95.98,98.98,255700,0
+HELE.US,D,20151222,000000,99.32,99.97,97.9,99.06,180999,0
+HELE.US,D,20151223,000000,99.31,99.97,97.85,97.95,162400,0
+HELE.US,D,20151224,000000,98.33,98.5,97.73,97.93,74159,0
+HELE.US,D,20151228,000000,97.6,98.41,97.2,98.09,111927,0
+HELE.US,D,20151229,000000,98.53,99.58,96.95,97.9,158555,0
+HELE.US,D,20151230,000000,98.08,98.08,96.33,96.46,161487,0
+HELE.US,D,20151231,000000,96.11,96.11,94.2,94.25,298873,0
+HELE.US,D,20160104,000000,92.05,92.46,89.48,89.95,354029,0
+HELE.US,D,20160105,000000,89.95,90.56,88.45,88.55,552522,0
+HELE.US,D,20160106,000000,87.82,89.58,86.94,88.21,438121,0
+HELE.US,D,20160107,000000,86.17,88.735,86.045,87.03,490576,0
+HELE.US,D,20160108,000000,92.2,92.81,84.75,87.38,928287,0
+HELE.US,D,20160111,000000,86.4,87.94,82.33,83.06,469587,0
+HELE.US,D,20160112,000000,83.53,87.56,82.28,87.34,393443,0
+HELE.US,D,20160113,000000,87.11,89.23,86.85,87.02,563398,0
+HELE.US,D,20160114,000000,87.25,89.605,85.02,88.28,386207,0
+HELE.US,D,20160115,000000,86.14,88.58,85.18,87.89,390540,0
+HELE.US,D,20160119,000000,87.75,89.27,87.55,88.32,444100,0
+HELE.US,D,20160120,000000,87.02,88.83,85.58,87.21,325674,0
+HELE.US,D,20160121,000000,87.17,88.274,85.05,85.57,273000,0
+HELE.US,D,20160122,000000,86.61,88.73,85.615,87.21,190206,0
+HELE.US,D,20160125,000000,86.86,87.265,85.08,86.01,228205,0
+HELE.US,D,20160126,000000,86.6,88.21,86.46,87.59,175061,0
+HELE.US,D,20160127,000000,87.53,87.53,84.85,85.5,305898,0
+HELE.US,D,20160128,000000,86.21,86.91,85.77,86.31,166372,0
+HELE.US,D,20160129,000000,86.16,89.46,86.16,89.37,172136,0
+HELE.US,D,20160201,000000,88.91,90.71,88.83,89.93,203260,0
+HELE.US,D,20160202,000000,89.09,89.265,87.77,88.4,130535,0
+HELE.US,D,20160203,000000,89.25,89.25,86.26,87.73,139482,0
+HELE.US,D,20160204,000000,87.33,90.085,87.22,89.85,239731,0
+HELE.US,D,20160205,000000,89.75,91.185,88.28,88.34,333336,0
+HELE.US,D,20160208,000000,87.18,87.18,84.265,86.42,228174,0
+HELE.US,D,20160209,000000,85.59,88.6,85.59,86.93,141779,0
+HELE.US,D,20160210,000000,87.56,88.95,87.18,87.31,132138,0
+HELE.US,D,20160211,000000,86,87.361,84.9,86.1,130314,0
+HELE.US,D,20160212,000000,87.11,88.41,85.57,88.03,132144,0
+HELE.US,D,20160216,000000,88.91,89.94,87.05,89.87,178261,0
+HELE.US,D,20160217,000000,90.16,91.54,89.905,90.57,140738,0
+HELE.US,D,20160218,000000,90.52,91.71,89.21,91.65,189327,0
+HELE.US,D,20160219,000000,91.46,91.96,90.37,91.53,154468,0
+HELE.US,D,20160222,000000,92.13,92.91,91.175,91.46,171529,0
+HELE.US,D,20160223,000000,91.42,92.58,89.63,91.65,211856,0
+HELE.US,D,20160224,000000,90.75,94.06,90.23,94.02,265726,0
+HELE.US,D,20160225,000000,94.03,95.47,94.03,95.4,119091,0
+HELE.US,D,20160226,000000,95.76,96.14,90.5,95.28,97941,0
+HELE.US,D,20160229,000000,95.84,96.6,94.426,95.36,215343,0
+HELE.US,D,20160301,000000,95.89,96.38,94.985,95.92,201456,0
+HELE.US,D,20160302,000000,95.59,96.15,93.37,96.13,102751,0
+HELE.US,D,20160303,000000,96.16,96.78,95.34,96.4,130741,0
+HELE.US,D,20160304,000000,95.75,98.67,94.9101,97.98,217543,0
+HELE.US,D,20160307,000000,98.16,102.15,96.99,102.1,249062,0
+HELE.US,D,20160308,000000,101.65,103.49,100.925,101.81,250021,0
+HELE.US,D,20160309,000000,102.18,102.53,100.83,101.21,121318,0
+HELE.US,D,20160310,000000,101.42,102.32,100.088,101.4,128285,0
+HELE.US,D,20160311,000000,101.9,103.66,100.36,103.47,140279,0
+HELE.US,D,20160314,000000,103.18,103.8,100.11,103.25,205468,0
+HELE.US,D,20160315,000000,102.56,103.365,100.725,102.64,143180,0
+HELE.US,D,20160316,000000,102.03,103.135,101.51,102.46,203136,0
+HELE.US,D,20160317,000000,102.27,102.38,101.16,101.93,275887,0
+HELE.US,D,20160318,000000,102.47,105.135,100.36,103.66,375731,0
+HELE.US,D,20160321,000000,103.45,104.08,101.79,102.04,235200,0
+HELE.US,D,20160322,000000,101.42,102.34,100.59,101.71,171316,0
+HELE.US,D,20160323,000000,101.4,101.94,100.564,101.3,163768,0
+HELE.US,D,20160324,000000,100.9,101.87,100.72,101.6,119445,0
+HELE.US,D,20160328,000000,101.33,102.813,101.04,102.24,119568,0
+HELE.US,D,20160329,000000,102.32,105.1,102.24,104.82,135729,0
+HELE.US,D,20160330,000000,104.72,104.845,102.55,103.07,121606,0
+HELE.US,D,20160331,000000,102.8,104.46,102.265,103.69,147329,0
+HELE.US,D,20160401,000000,102.9,104.25,102.315,103.93,135768,0
+HELE.US,D,20160404,000000,104.03,104.472,102.2,102.71,136345,0
+HELE.US,D,20160405,000000,102.39,103.82,101.8,102.59,156166,0
+HELE.US,D,20160406,000000,102.53,104.81,102.11,104.08,170255,0
+HELE.US,D,20160407,000000,103.79,103.79,100.05,101.36,202351,0
+HELE.US,D,20160408,000000,101.82,103.52,101.29,102.8,114913,0
+HELE.US,D,20160411,000000,103.15,104.08,101.51,101.58,123120,0
+HELE.US,D,20160412,000000,101.66,102.63,100.93,102.39,116887,0
+HELE.US,D,20160413,000000,102.7,103.75,101.745,103.75,149968,0
+HELE.US,D,20160414,000000,103.45,104.51,102.35,102.48,136720,0
+HELE.US,D,20160415,000000,101.9,102.85,100.08,102.48,97257,0
+HELE.US,D,20160418,000000,102.17,103.7,101.45,103.31,81150,0
+HELE.US,D,20160419,000000,103.66,104.61,103.32,104.22,109456,0
+HELE.US,D,20160420,000000,103.87,103.87,101.36,101.9,161219,0
+HELE.US,D,20160421,000000,101.6,102.08,100.06,100.22,86416,0
+HELE.US,D,20160422,000000,100.1,101.66,99.3538,101.44,126107,0
+HELE.US,D,20160425,000000,100.91,102.57,100.72,102.2,131832,0
+HELE.US,D,20160426,000000,102.01,104,101.85,103.84,139225,0
+HELE.US,D,20160427,000000,103.65,103.94,101.79,102.44,173570,0
+HELE.US,D,20160428,000000,101.69,102.26,99.7,100.04,161362,0
+HELE.US,D,20160429,000000,97.75,102.64,97.12,99.53,418946,0
+HELE.US,D,20160502,000000,99.34,101.2,99.3,100.73,137493,0
+HELE.US,D,20160503,000000,99.49,101.16,98.08,98.24,116802,0
+HELE.US,D,20160504,000000,97.52,99.53,96.9,98.46,154177,0
+HELE.US,D,20160505,000000,98.58,100.27,98.31,98.49,228377,0
+HELE.US,D,20160506,000000,97.93,101.7,97.732,101.34,234704,0
+HELE.US,D,20160509,000000,101.07,102.2,100.83,100.89,118863,0
+HELE.US,D,20160510,000000,101,102.04,100.44,101.56,112726,0
+HELE.US,D,20160511,000000,101.09,101.4,98.86,98.9,102438,0
+HELE.US,D,20160512,000000,99.25,100.41,97.11,98.01,98693,0
+HELE.US,D,20160513,000000,97.46,97.81,96.42,96.77,115923,0
+HELE.US,D,20160516,000000,96.73,98.18,95.7903,96.5,136752,0
+HELE.US,D,20160517,000000,96.32,96.32,93.63,93.91,112195,0
+HELE.US,D,20160518,000000,93.29,94.96,91.38,93.72,210823,0
+HELE.US,D,20160519,000000,93.34,94.92,92.97,94.61,129438,0
+HELE.US,D,20160520,000000,95.21,97,93.73,95.25,92875,0
+HELE.US,D,20160523,000000,95.01,95.51,94.11,95.03,101485,0
+HELE.US,D,20160524,000000,95.66,97.44,94.25,97.2,105292,0
+HELE.US,D,20160525,000000,97.59,98.465,96.53,97.81,121460,0
+HELE.US,D,20160526,000000,97.96,98.26,97,98.2,115830,0
+HELE.US,D,20160527,000000,98.5,99.66,97.53,98.66,99359,0
+HELE.US,D,20160531,000000,99.62,102.83,98.51,102.83,2046691,0
+HELE.US,D,20160601,000000,101.54,103.949,101.3,103.46,332648,0
+HELE.US,D,20160602,000000,103.37,104.96,102.18,104.75,403143,0
+HELE.US,D,20160603,000000,104.49,104.98,103.39,103.88,301352,0
+HELE.US,D,20160606,000000,103.69,104.46,103.2,103.73,237046,0
+HELE.US,D,20160607,000000,103.62,106.18,103.02,105.11,210373,0
+HELE.US,D,20160608,000000,105.28,105.91,104.57,105.59,140337,0
+HELE.US,D,20160609,000000,105.24,106.17,104.36,105.3,84821,0
+HELE.US,D,20160610,000000,104.66,105.04,103.75,103.99,96494,0
+HELE.US,D,20160613,000000,103.79,103.83,101.47,101.49,172888,0
+HELE.US,D,20160614,000000,101.46,102.04,100.93,101.66,116811,0
+HELE.US,D,20160615,000000,102.24,103.46,101.54,102.46,130636,0
+HELE.US,D,20160616,000000,101.83,102.74,101.4,102.7,99991,0
+HELE.US,D,20160617,000000,102.74,102.96,101.664,101.71,256943,0
+HELE.US,D,20160620,000000,102.86,103.03,101.39,102.46,129553,0
+HELE.US,D,20160621,000000,102.63,102.8,100.895,101.73,100093,0
+HELE.US,D,20160622,000000,102.06,102.75,101.605,101.89,69059,0
+HELE.US,D,20160623,000000,102.33,103.62,100.825,102.87,107023,0
+HELE.US,D,20160624,000000,98.82,99.89,96.97,98.73,355744,0
+HELE.US,D,20160627,000000,97.92,97.92,95.88,97.23,221004,0
+HELE.US,D,20160628,000000,97.85,98.91,97.67,98.49,153211,0
+HELE.US,D,20160629,000000,99.62,101.46,99.62,100.79,187471,0
+HELE.US,D,20160630,000000,100.94,102.93,99.86,102.84,168846,0
+HELE.US,D,20160701,000000,102.84,104.09,102.71,103.06,104594,0
+HELE.US,D,20160705,000000,102.75,104.99,100.948,101.61,68648,0
+HELE.US,D,20160706,000000,101.24,103.71,101.24,103.14,123394,0
+HELE.US,D,20160707,000000,102.95,103.41,101.27,102.69,174691,0
+HELE.US,D,20160708,000000,100.12,101,98.02,99.27,422535,0
+HELE.US,D,20160711,000000,99.75,100.89,99.08,100.51,158320,0
+HELE.US,D,20160712,000000,100.33,101.56,99.43,100.62,172918,0
+HELE.US,D,20160713,000000,101.11,101.12,98.13,99.85,169448,0
+HELE.US,D,20160714,000000,100.51,101.23,99.81,100.98,241098,0
+HELE.US,D,20160715,000000,101.37,102.04,99.85,101.96,196345,0
+HELE.US,D,20160718,000000,101.71,101.975,100.7,100.88,81627,0
+HELE.US,D,20160719,000000,100.9,100.9,99.49,99.62,75855,0
+HELE.US,D,20160720,000000,100.05,100.85,99.311,100.46,76605,0
+HELE.US,D,20160721,000000,100.62,100.62,98.67,99.01,126996,0
+HELE.US,D,20160722,000000,99.2,100.27,98.27,100.08,62494,0
+HELE.US,D,20160725,000000,100.08,100.08,99.11,99.43,117193,0
+HELE.US,D,20160726,000000,99.65,101.26,99.65,101,130203,0
+HELE.US,D,20160727,000000,100.98,101.212,99.5,99.62,115407,0
+HELE.US,D,20160728,000000,99.48,100.9,99.41,99.65,75378,0
+HELE.US,D,20160729,000000,99.77,100.43,98.9,99.61,110768,0
+HELE.US,D,20160801,000000,99.77,99.775,98.54,99.22,82674,0
+HELE.US,D,20160802,000000,99.04,99.04,96.98,97,80457,0
+HELE.US,D,20160803,000000,96.87,96.98,95.3,95.55,168520,0
+HELE.US,D,20160804,000000,95.78,96.2,94.38,95.9,335673,0
+HELE.US,D,20160805,000000,96.42,96.66,95.66,96.66,88929,0
+HELE.US,D,20160808,000000,96.5,96.5,95.01,95.69,250255,0
+HELE.US,D,20160809,000000,95.53,95.53,92.77,93.54,274331,0
+HELE.US,D,20160810,000000,93.72,94.0685,91.95,92.75,155351,0
+HELE.US,D,20160811,000000,93.28,93.28,92.24,92.41,90227,0
+HELE.US,D,20160812,000000,92.23,93.005,91.41,92.07,90755,0
+HELE.US,D,20160815,000000,92.07,92.69,92.005,92.44,116406,0
+HELE.US,D,20160816,000000,92.37,92.3899,91.49,91.77,96734,0
+HELE.US,D,20160817,000000,91.7,91.7,89.83,90.02,162696,0
+HELE.US,D,20160818,000000,90.21,90.92,89.8,89.98,177980,0
+HELE.US,D,20160819,000000,91.4,92.73,90.54,92.21,423416,0
+HELE.US,D,20160822,000000,92.18,92.21,90.9,90.99,133067,0
+HELE.US,D,20160823,000000,91.45,91.7,90.67,91.24,106218,0
+HELE.US,D,20160824,000000,90.99,90.99,89.6,90.1,81777,0
+HELE.US,D,20160825,000000,89.91,90.99,89.66,90.94,123032,0
+HELE.US,D,20160826,000000,91.11,93.17,91.11,92.76,254851,0
+HELE.US,D,20160829,000000,93.09,93.3,91.75,91.85,115532,0
+HELE.US,D,20160830,000000,91.88,92.54,90.676,91.14,112175,0
+HELE.US,D,20160831,000000,90.83,91.55,89.77,90.34,99237,0
+HELE.US,D,20160901,000000,90.56,90.62,89.44,90.31,97257,0
+HELE.US,D,20160902,000000,90.79,91.88,90.79,91.2,199318,0
+HELE.US,D,20160906,000000,90.97,91.06,90.04,90.96,84914,0
+HELE.US,D,20160907,000000,90.92,91.49,89.96,90.73,105093,0
+HELE.US,D,20160908,000000,90.98,92.75,90.82,92.23,164569,0
+HELE.US,D,20160909,000000,91.74,91.74,88.74,88.77,134599,0
+HELE.US,D,20160912,000000,88.39,89.98,88.31,89.95,94604,0
+HELE.US,D,20160913,000000,89.32,89.8949,88.27,88.73,140599,0
+HELE.US,D,20160914,000000,89.01,89.65,87.87,88.18,94989,0
+HELE.US,D,20160915,000000,88,88.88,86.19,87.18,163848,0
+HELE.US,D,20160916,000000,86.9,86.9,85.07,85.4,299848,0
+HELE.US,D,20160919,000000,85.57,86.55,85.16,85.97,109408,0
+HELE.US,D,20160920,000000,86.45,86.99,85.74,86.75,106285,0
+HELE.US,D,20160921,000000,87.09,88,86.43,87.91,75074,0
+HELE.US,D,20160922,000000,88.53,89.8699,87.3975,87.91,162899,0
+HELE.US,D,20160923,000000,87.85,88.53,87.0301,87.11,75137,0
+HELE.US,D,20160926,000000,86.83,87.98,86.6552,87.18,178061,0
+HELE.US,D,20160927,000000,86.83,87.72,85.535,86.47,136129,0
+HELE.US,D,20160928,000000,86.09,86.73,85.08,85.58,161182,0
+HELE.US,D,20160929,000000,85.65,85.8,84.2779,84.69,157922,0
+HELE.US,D,20160930,000000,85.32,86.52,84.33,86.17,319862,0
+HELE.US,D,20161003,000000,86.14,86.715,85.1904,86.2,123759,0
+HELE.US,D,20161004,000000,86.55,87.13,85.9,86.59,107686,0
+HELE.US,D,20161005,000000,86.67,87.25,86.2,86.5,240267,0
+HELE.US,D,20161006,000000,86.28,87.045,85.42,86.87,279251,0
+HELE.US,D,20161007,000000,85.26,85.41,80.21,80.69,793458,0
+HELE.US,D,20161010,000000,80.91,81.64,80.09,80.25,256342,0
+HELE.US,D,20161011,000000,79.98,80.79,79.82,80.23,206157,0
+HELE.US,D,20161012,000000,80.26,84.52,79.44,84.44,665420,0
+HELE.US,D,20161013,000000,84,84,82.69,83.06,318638,0
+HELE.US,D,20161014,000000,83.43,83.89,82.7,82.81,185317,0
+HELE.US,D,20161017,000000,82.55,83.1,81.4,82.35,134372,0
+HELE.US,D,20161018,000000,83.1,83.2,82.35,82.35,105887,0
+HELE.US,D,20161019,000000,82.35,83.65,81.4,81.8,219545,0
+HELE.US,D,20161020,000000,81.4,81.95,80.25,80.7,199337,0
+HELE.US,D,20161021,000000,80.4,81,80.05,80.95,210312,0
+HELE.US,D,20161024,000000,81.45,82.275,81.2,82.1,226056,0
+HELE.US,D,20161025,000000,82.15,82.35,81.3,81.45,257860,0
+HELE.US,D,20161026,000000,81.15,81.65,78.9,79.25,303025,0
+HELE.US,D,20161027,000000,79.7,79.7,77.7,78.15,252067,0
+HELE.US,D,20161028,000000,77.75,79.65,77.7,79.65,366917,0
+HELE.US,D,20161031,000000,80.05,81.7,79.55,81.5,272259,0
+HELE.US,D,20161101,000000,81.5,82.2,80.6,81.15,293656,0
+HELE.US,D,20161102,000000,81.2,82.3,77.5,80.75,193411,0
+HELE.US,D,20161103,000000,80.75,80.85,79.75,80.05,154660,0
+HELE.US,D,20161104,000000,80.3,81.55,79.95,79.95,132105,0
+HELE.US,D,20161107,000000,81.7,81.7,80.4,80.7,116533,0
+HELE.US,D,20161108,000000,80.3,81.75,79.055,81.1,84824,0
+HELE.US,D,20161109,000000,79.9,83.25,78.5,82.95,183058,0
+HELE.US,D,20161110,000000,83.7,84.15,82.05,82.2,250286,0
+HELE.US,D,20161111,000000,82.45,86.65,82.2,85.95,305600,0
+HELE.US,D,20161114,000000,86.65,87.25,85.925,86.6,183728,0
+HELE.US,D,20161115,000000,86.8,87.25,86.1,86.55,163207,0
+HELE.US,D,20161116,000000,86.55,87.15,85.9957,86.95,137349,0
+HELE.US,D,20161117,000000,87.55,87.7,86.7,87.15,171726,0
+HELE.US,D,20161118,000000,87.15,87.5,86.05,87.25,207898,0
+HELE.US,D,20161121,000000,87.5,87.5,86.2,87.35,138196,0
+HELE.US,D,20161122,000000,87.5,88.25,87.4,88.2,172869,0
+HELE.US,D,20161123,000000,88.3,89,87.205,88.85,88578,0
+HELE.US,D,20161125,000000,89.05,89.95,88.625,89.65,103495,0
+HELE.US,D,20161128,000000,89.45,90.4,88.55,88.8,128298,0
+HELE.US,D,20161129,000000,89.1,89.35,87.75,87.85,142193,0
+HELE.US,D,20161130,000000,88.3,88.3,84.75,85.1,194886,0
+HELE.US,D,20161201,000000,84.95,86.65,83.25,84.3,220682,0
+HELE.US,D,20161202,000000,83.95,84.8,83.3,83.45,174857,0
+HELE.US,D,20161205,000000,84.05,85.05,83.75,84.3,413788,0
+HELE.US,D,20161206,000000,84.65,84.65,82,83,235996,0
+HELE.US,D,20161207,000000,81,81.8,79.9,80.5,352437,0
+HELE.US,D,20161208,000000,80.45,81.8,80,81.7,231247,0
+HELE.US,D,20161209,000000,82,84.05,80.705,83.9,148469,0
+HELE.US,D,20161212,000000,83.85,84.45,83,84.3,143264,0
+HELE.US,D,20161213,000000,84.6,85.05,83.9,84.25,376266,0
+HELE.US,D,20161214,000000,84.05,85,83.4,83.6,151280,0
+HELE.US,D,20161215,000000,83.85,84.15,82.3,82.75,161674,0
+HELE.US,D,20161216,000000,83.05,83.7,81.9,82.05,338332,0
+HELE.US,D,20161219,000000,82,83.05,82,82.9,260463,0
+HELE.US,D,20161220,000000,83.15,83.9,82.85,83.4,172653,0
+HELE.US,D,20161221,000000,83.45,83.95,82.95,83.7,90505,0
+HELE.US,D,20161222,000000,83.65,83.95,83.05,83.9,121084,0
+HELE.US,D,20161223,000000,83.8,84.825,83.8,84.6,89933,0
+HELE.US,D,20161227,000000,84.35,85.5,84.35,85.45,77038,0
+HELE.US,D,20161228,000000,85.45,85.7,84.35,84.9,80457,0
+HELE.US,D,20161229,000000,84.7,85.5,84.6,85.4,92896,0
+HELE.US,D,20161230,000000,85.35,85.35,84.05,84.45,118368,0
+HELE.US,D,20170103,000000,85.35,86,84.375,85.75,202373,0
+HELE.US,D,20170104,000000,85.95,88.05,85.95,87.65,292914,0
+HELE.US,D,20170105,000000,87.35,89.6,87.05,89.25,350742,0
+HELE.US,D,20170106,000000,90.85,96.45,89.15,96.1,807948,0
+HELE.US,D,20170109,000000,95.65,95.75,92,92.1,620723,0
+HELE.US,D,20170110,000000,92,94.1,91.8,93.4,305009,0
+HELE.US,D,20170111,000000,93.4,93.4,91.7,92,219755,0
+HELE.US,D,20170112,000000,92.15,92.6,90.3,92.35,201265,0
+HELE.US,D,20170113,000000,92.85,93.1,91.8,92.15,181910,0
+HELE.US,D,20170117,000000,91.85,93.45,91.4,92.8,254877,0
+HELE.US,D,20170118,000000,93.2,93.45,91.7373,92.8,155667,0
+HELE.US,D,20170119,000000,92.9,93.1,90.575,90.65,147023,0
+HELE.US,D,20170120,000000,90.65,92.15,90.55,90.9,117742,0
+HELE.US,D,20170123,000000,90.7,91.35,90.2,90.95,216217,0
+HELE.US,D,20170124,000000,91.1,92.35,90.9,92,196917,0
+HELE.US,D,20170125,000000,92.3,93.5,92.3,92.95,236646,0
+HELE.US,D,20170126,000000,92.55,93.25,92.25,92.95,225678,0
+HELE.US,D,20170127,000000,92.95,93.7,92.4,93,235044,0
+HELE.US,D,20170130,000000,92.55,92.85,91.6,92.35,153898,0
+HELE.US,D,20170131,000000,92.25,93.6,91.9,93.2,113298,0
+HELE.US,D,20170201,000000,93.25,93.25,92.5,92.9,130216,0
+HELE.US,D,20170202,000000,93.05,93.55,90,93,230460,0
+HELE.US,D,20170203,000000,93.35,93.6,91.825,93.05,128699,0
+HELE.US,D,20170206,000000,92.85,95,90.3953,93.55,189142,0
+HELE.US,D,20170207,000000,93.8,94.85,93.5,93.6,146668,0
+HELE.US,D,20170208,000000,93.45,94.65,93.2,94.3,110744,0
+HELE.US,D,20170209,000000,94.5,95.5,94.15,95.3,94166,0
+HELE.US,D,20170210,000000,95.55,96.1,95,95.7,76080,0
+HELE.US,D,20170213,000000,95.85,96.15,94.95,95.1,71640,0
+HELE.US,D,20170214,000000,94.75,96.6,94.5,96.35,137368,0
+HELE.US,D,20170215,000000,95.8,98.25,95.8,98.15,191736,0
+HELE.US,D,20170216,000000,98.45,98.45,96.75,97.55,84560,0
+HELE.US,D,20170217,000000,97.6,98.25,97.3,97.95,108641,0
+HELE.US,D,20170221,000000,98.6,99.3,98.25,99,94912,0
+HELE.US,D,20170222,000000,99,99.55,98.098,98.5,115912,0
+HELE.US,D,20170223,000000,98.5,98.85,97.8,98.4,142120,0
+HELE.US,D,20170224,000000,98.25,99.2,97.45,98.95,151601,0
+HELE.US,D,20170227,000000,98.7,99.2,98.25,99,112506,0
+HELE.US,D,20170228,000000,98.65,98.8,97.35,97.7,169406,0
+HELE.US,D,20170301,000000,98.6,99.25,98.15,98.45,138381,0
+HELE.US,D,20170302,000000,98.35,98.45,97.45,97.55,66733,0
+HELE.US,D,20170303,000000,97.45,98.25,96.35,96.35,90551,0
+HELE.US,D,20170306,000000,95.75,96,92.1,95.25,109749,0
+HELE.US,D,20170307,000000,95,95.2,94.15,94.2,73736,0
+HELE.US,D,20170308,000000,94.25,95.15,93.85,94.8,154305,0
+HELE.US,D,20170309,000000,94.7,95.75,94.3,95.15,123439,0
+HELE.US,D,20170310,000000,95.85,96.4,95.2,96.3,145389,0
+HELE.US,D,20170313,000000,96.5,96.5,94.9,95.6,87956,0
+HELE.US,D,20170314,000000,95.3,95.975,95.05,95.25,84564,0
+HELE.US,D,20170315,000000,95.55,96.85,94.1224,96.3,127400,0
+HELE.US,D,20170316,000000,96.35,96.4,95,95.3,82363,0
+HELE.US,D,20170317,000000,94.9,97.1,94.8,96.7,331719,0
+HELE.US,D,20170320,000000,96.55,96.55,94.5252,95,82387,0
+HELE.US,D,20170321,000000,95.5,95.6,93.45,93.6,101111,0
+HELE.US,D,20170322,000000,93.4,93.65,92.4,92.85,119779,0
+HELE.US,D,20170323,000000,92.75,94.25,91.55,93.55,96820,0
+HELE.US,D,20170324,000000,93.7,94.42,93.55,93.95,118209,0
+HELE.US,D,20170327,000000,92.65,93.8,92.65,93.7,115022,0
+HELE.US,D,20170328,000000,93.25,94.5,92.3,94.05,96263,0
+HELE.US,D,20170329,000000,93.7,94.3,93.5,93.7,68120,0
+HELE.US,D,20170330,000000,93.8,94.65,93.55,94.2,120976,0
+HELE.US,D,20170331,000000,94.25,94.6,93.85,94.2,116655,0
+HELE.US,D,20170403,000000,94.2,94.25,93.35,93.45,118806,0
+HELE.US,D,20170404,000000,93.35,93.425,91.6,91.95,116618,0
+HELE.US,D,20170405,000000,92.3,92.4,90.35,90.65,151017,0
+HELE.US,D,20170406,000000,90.65,91.2,90.1,90.5,144579,0
+HELE.US,D,20170407,000000,90.45,91,89.4,89.8,175402,0
+HELE.US,D,20170410,000000,89.9,91.65,89.6894,91.65,166496,0
+HELE.US,D,20170411,000000,91.45,91.775,90.6,91.25,209333,0
+HELE.US,D,20170412,000000,91,91.75,90.3,90.9,86175,0
+HELE.US,D,20170413,000000,90.75,91.45,90.5,90.55,78110,0
+HELE.US,D,20170417,000000,90.75,91.15,90.55,91.1,89883,0
+HELE.US,D,20170418,000000,90.85,91.35,90.3,91.2,85460,0
+HELE.US,D,20170419,000000,91.35,93.45,90.65,93.05,173327,0
+HELE.US,D,20170420,000000,93.4,94.35,91.725,94.2,128781,0
+HELE.US,D,20170421,000000,93.85,94.9,91.85,94.65,156283,0
+HELE.US,D,20170424,000000,95.85,96.25,95.3,95.75,159598,0
+HELE.US,D,20170425,000000,96.2,97.55,95.95,96.75,144946,0
+HELE.US,D,20170426,000000,96.75,97.95,96.75,96.95,163057,0
+HELE.US,D,20170427,000000,97,97.45,96.35,96.5,175009,0
+HELE.US,D,20170428,000000,96.55,96.6,93.35,94,243687,0
+HELE.US,D,20170501,000000,94,94.75,93.75,94.4,89198,0
+HELE.US,D,20170502,000000,94.1,94.792,93.6,93.7,119939,0
+HELE.US,D,20170503,000000,93.4,93.65,91.9,92.15,128405,0
+HELE.US,D,20170504,000000,92.4,94,92.4,93.95,93374,0
+HELE.US,D,20170505,000000,94.1,94.85,93.6,94.75,92747,0
+HELE.US,D,20170508,000000,94.75,95.15,91.5229,94.55,120153,0
+HELE.US,D,20170509,000000,94.85,95.15,94,94.9,90590,0
+HELE.US,D,20170510,000000,94.6,95.5,94.2,95.2,75752,0
+HELE.US,D,20170511,000000,94.9,95.1,93.85,93.9,87820,0
+HELE.US,D,20170512,000000,93.75,93.75,91.55,91.95,85487,0
+HELE.US,D,20170515,000000,92.7,96.65,92.6,95.55,201137,0
+HELE.US,D,20170516,000000,95.4,95.55,94.95,95.05,79050,0
+HELE.US,D,20170517,000000,94.25,94.3,92.3,92.3,116006,0
+HELE.US,D,20170518,000000,90.65,91.95,90.05,90.45,165890,0
+HELE.US,D,20170519,000000,90.3,91,89.7,90.25,182755,0
+HELE.US,D,20170522,000000,90.5,91.65,90.2,90.65,120572,0
+HELE.US,D,20170523,000000,90.9,90.9,90,90.05,134101,0
+HELE.US,D,20170524,000000,90.05,90.4,88.65,89.3,184782,0
+HELE.US,D,20170525,000000,89.5,90.4,85.5,89.9,140230,0
+HELE.US,D,20170526,000000,89.9,90.3,89.5,90,83949,0
+HELE.US,D,20170530,000000,89.9,90.8,88.725,90.55,117575,0
+HELE.US,D,20170531,000000,90.8,91.2,89.75,91,131419,0
+HELE.US,D,20170601,000000,91.3,93.4,91.15,93.4,123812,0
+HELE.US,D,20170602,000000,93.65,95.75,93,94.9,172168,0
+HELE.US,D,20170605,000000,95.2,95.2,93.8,94.2,71954,0
+HELE.US,D,20170606,000000,93.5,94.15,93.3,93.45,78229,0
+HELE.US,D,20170607,000000,92.225,94.1,92.225,93.85,83807,0
+HELE.US,D,20170608,000000,94,95.65,93.2,95.55,95823,0
+HELE.US,D,20170609,000000,95.95,96.85,95.15,95.9,142069,0
+HELE.US,D,20170612,000000,96,97.3,95.45,95.9,83962,0
+HELE.US,D,20170613,000000,96.25,96.3,95.3,96,80261,0
+HELE.US,D,20170614,000000,96.2,96.25,95.05,95.65,116001,0
+HELE.US,D,20170615,000000,94.65,95,93.6,93.9,158286,0
+HELE.US,D,20170616,000000,93.45,93.6,92.5,93.15,291755,0
+HELE.US,D,20170619,000000,93.5,93.7,91.8,92.05,125831,0
+HELE.US,D,20170620,000000,91.85,92.6,91.45,91.5,116789,0
+HELE.US,D,20170621,000000,91.35,93.05,90.05,91.05,112856,0
+HELE.US,D,20170622,000000,91,92.85,90.7217,92.8,129833,0
+HELE.US,D,20170623,000000,92.9,94.1,92.9,93.8,733534,0
+HELE.US,D,20170626,000000,94,94.65,93.4665,93.55,74093,0
+HELE.US,D,20170627,000000,93.5,94.05,93.05,93.2,67043,0
+HELE.US,D,20170628,000000,93.7,94.5,93.3,93.6,115779,0
+HELE.US,D,20170629,000000,93.75,94.1,92.4,92.65,105087,0
+HELE.US,D,20170630,000000,92.95,94.85,92.7,94.1,92474,0
+HELE.US,D,20170703,000000,94.25,94.7,93.65,93.75,44985,0
+HELE.US,D,20170705,000000,93.65,94.95,91.7,91.7,112943,0
+HELE.US,D,20170706,000000,91.05,92.6,90.05,92.05,132556,0
+HELE.US,D,20170707,000000,92.1,94.45,91.125,94.25,187525,0
+HELE.US,D,20170710,000000,98,98,94.1,94.6,242413,0
+HELE.US,D,20170711,000000,94.9,95.375,88.75,89.25,251369,0
+HELE.US,D,20170712,000000,89.65,91.2,89.45,91,146360,0
+HELE.US,D,20170713,000000,91.35,92.15,91.1,91.95,125818,0
+HELE.US,D,20170714,000000,91.8,93.65,90.05,93.2,127360,0
+HELE.US,D,20170717,000000,93.5,94.95,93,94.35,151890,0
+HELE.US,D,20170718,000000,94.25,95.85,93.95,95.4,182392,0
+HELE.US,D,20170719,000000,95.95,98,95.9,97.5,212233,0
+HELE.US,D,20170720,000000,98.05,98.5,97.65,98.3,133788,0
+HELE.US,D,20170721,000000,98.6,99.45,97.9,99.15,133429,0
+HELE.US,D,20170724,000000,98.65,98.65,96.805,98.25,197393,0
+HELE.US,D,20170725,000000,98.5,100.163,98.05,99.6,203961,0
+HELE.US,D,20170726,000000,99.75,100.35,99.025,99.45,224087,0
+HELE.US,D,20170727,000000,99.7,100.3,99.1,100.2,195979,0
+HELE.US,D,20170728,000000,99.5,100.65,97.1,99.9,132133,0
+HELE.US,D,20170731,000000,99.95,100.95,99.6,100.75,145650,0
+HELE.US,D,20170801,000000,101,101.15,98.91,100.65,151448,0
+HELE.US,D,20170802,000000,100.8,101.2,100,100.15,123630,0
+HELE.US,D,20170803,000000,100.15,100.9,99.6,100.2,92812,0
+HELE.US,D,20170804,000000,99.8,101.6,99.65,100.8,108881,0
+HELE.US,D,20170807,000000,100.4,101.15,100.1,100.85,62833,0
+HELE.US,D,20170808,000000,100.9,101.95,100.4,100.45,94084,0
+HELE.US,D,20170809,000000,99.85,100.8,99.85,100.25,113795,0
+HELE.US,D,20170810,000000,100.05,100.6,99.55,100,138753,0
+HELE.US,D,20170811,000000,100.4,101.3,99.6,100.15,117054,0
+HELE.US,D,20170814,000000,101.05,102.884,100.2,100.5,92645,0
+HELE.US,D,20170815,000000,100.55,100.55,99.9,100.1,91555,0
+HELE.US,D,20170816,000000,100.25,101.25,100,101.15,86390,0
+HELE.US,D,20170817,000000,100.65,101.3,97.855,99.85,144558,0
+HELE.US,D,20170818,000000,99.3,100.05,99.1,99.8,145135,0
+HELE.US,D,20170821,000000,99.65,100.3,99.3,99.45,116688,0
+HELE.US,D,20170822,000000,99.85,100.8,99.15,100.5,75907,0
+HELE.US,D,20170823,000000,99.75,99.85,98.1,98.2,128897,0
+HELE.US,D,20170824,000000,98.75,99.1,97.4,97.6,91402,0
+HELE.US,D,20170825,000000,97.45,97.9,96.8,97.15,109325,0
+HELE.US,D,20170828,000000,97.45,97.9,95.85,96.85,109466,0
+HELE.US,D,20170829,000000,95,95.35,88.15,88.6,544388,0
+HELE.US,D,20170830,000000,88.55,89.3,87.45,89.05,258476,0
+HELE.US,D,20170831,000000,89.05,90.45,89.05,90.3,156186,0
+HELE.US,D,20170901,000000,90.7,91.25,90.05,90.8,106379,0
+HELE.US,D,20170905,000000,91.05,91.7,89.3,90.55,143131,0
+HELE.US,D,20170906,000000,90.7,90.75,88.6,90.65,190970,0
+HELE.US,D,20170907,000000,91.05,92.4,90.1,91.7,186149,0
+HELE.US,D,20170908,000000,91.4,92.55,90.95,92.2,109687,0
+HELE.US,D,20170911,000000,93.05,94.55,92.75,93.65,120963,0
+HELE.US,D,20170912,000000,94.3,96.25,93.75,96.1,124669,0
+HELE.US,D,20170913,000000,96.2,96.45,95.35,95.55,112415,0
+HELE.US,D,20170914,000000,95.3,95.3,94.1,94.8,88189,0
+HELE.US,D,20170915,000000,95.05,95.8,94.4,95.1,225236,0
+HELE.US,D,20170918,000000,95.1,95.75,94.7,95.55,92160,0
+HELE.US,D,20170919,000000,95.75,95.9766,93.75,94,123391,0
+HELE.US,D,20170920,000000,94.15,94.25,91.105,93.5,216800,0
+HELE.US,D,20170921,000000,93.55,94.2,93,93.55,54702,0
+HELE.US,D,20170922,000000,93.5,94.55,93.5,93.95,70319,0
+HELE.US,D,20170925,000000,93.6,94.5,93.6,94.25,55362,0
+HELE.US,D,20170926,000000,94.35,95.6,94.35,95.2,65213,0
+HELE.US,D,20170927,000000,95.65,96.5,94.45,96.3,115360,0
+HELE.US,D,20170928,000000,96.25,97.3,95.8,97.3,79992,0
+HELE.US,D,20170929,000000,97.35,98.2,96.55,96.85,118301,0
+HELE.US,D,20171002,000000,96.85,98.45,96.7,98.45,113721,0
+HELE.US,D,20171003,000000,98.5,98.725,97.8,98.55,105663,0
+HELE.US,D,20171004,000000,98.35,99.25,98.3,98.7,101449,0
+HELE.US,D,20171005,000000,98.7,98.7,96.9,97.1,216574,0
+HELE.US,D,20171006,000000,94.8,95.1542,87.25,87.75,913932,0
+HELE.US,D,20171009,000000,88.35,89.45,86.3,88.55,314402,0
+HELE.US,D,20171010,000000,88.6,91.1,88.25,90.4,316288,0
+HELE.US,D,20171011,000000,90,91.65,90,91.2,180348,0
+HELE.US,D,20171012,000000,91.5,92.9,90.5,92.2,190980,0
+HELE.US,D,20171013,000000,91.7,95.5,91.7,94.25,290356,0
+HELE.US,D,20171016,000000,94.3,96.3,93.7,95.6,195636,0
+HELE.US,D,20171017,000000,95.65,96.3,94.8,94.85,147272,0
+HELE.US,D,20171018,000000,94.8,94.95,94,94.35,163735,0
+HELE.US,D,20171019,000000,93.7,94.4,93.35,93.9,108347,0
+HELE.US,D,20171020,000000,94.5,94.8762,91.1509,94.4,150633,0
+HELE.US,D,20171023,000000,94.8,95,93.6,94.2,91561,0
+HELE.US,D,20171024,000000,94.15,95.6,94.15,95.45,97222,0
+HELE.US,D,20171025,000000,95.45,96.6,95.25,96.2,106737,0
+HELE.US,D,20171026,000000,96.55,97,95.05,95.25,112225,0
+HELE.US,D,20171027,000000,95.1,95.5,93.9,94.5,124207,0
+HELE.US,D,20171030,000000,94.8,94.8,92.05,92.2,82885,0
+HELE.US,D,20171031,000000,92.9,93.1,91.45,92.9,112000,0
+HELE.US,D,20171101,000000,93.7,94.9,92.85,93.75,60869,0
+HELE.US,D,20171102,000000,93.4,94.35,89.98,90.3,173348,0
+HELE.US,D,20171103,000000,90.55,90.95,87.7,87.8,199804,0
+HELE.US,D,20171106,000000,87.75,89.3,87.25,88.2,207903,0
+HELE.US,D,20171107,000000,88,88.45,85.4,86.9,160141,0
+HELE.US,D,20171108,000000,86.45,88.5,86.45,88.4,109882,0
+HELE.US,D,20171109,000000,87.8,89.15,87.75,88.35,93833,0
+HELE.US,D,20171110,000000,88.3,88.65,87.1,87.35,130493,0
+HELE.US,D,20171113,000000,86.85,88.45,86.5,88.3,117537,0
+HELE.US,D,20171114,000000,88.2,88.4,87.2,87.9,71635,0
+HELE.US,D,20171115,000000,87.45,88.75,86.9,88.5,119753,0
+HELE.US,D,20171116,000000,88.6,91,87.6,90.25,157046,0
+HELE.US,D,20171117,000000,90.1,91.4,88.4998,90.35,116059,0
+HELE.US,D,20171120,000000,90.3,90.4,86.8,87.25,217622,0
+HELE.US,D,20171121,000000,87.5,88.9,87.05,88.85,105757,0
+HELE.US,D,20171122,000000,88.9,89.2,87.95,88.45,77983,0
+HELE.US,D,20171124,000000,88.45,89.2,87.7,88.3,41248,0
+HELE.US,D,20171127,000000,88.15,88.9,87.85,88,179911,0
+HELE.US,D,20171128,000000,88.25,90.55,87.7,90.35,158146,0
+HELE.US,D,20171129,000000,90.5,93.5,87.675,92.3,162670,0
+HELE.US,D,20171130,000000,92.9,93.35,88.8,89.4,256285,0
+HELE.US,D,20171201,000000,89.4,89.925,86.75,88.85,210527,0
+HELE.US,D,20171204,000000,89.35,92,88.4,89.85,308086,0
+HELE.US,D,20171205,000000,90.15,90.15,88.2,88.2,117661,0
+HELE.US,D,20171206,000000,88.35,90.4,88.35,90.1,167902,0
+HELE.US,D,20171207,000000,90.15,91,88.25,90.6,165789,0
+HELE.US,D,20171208,000000,91,91.65,89.45,91.55,173676,0
+HELE.US,D,20171211,000000,91.5,92.3,90.85,91,136017,0
+HELE.US,D,20171212,000000,91,91.55,90.5,90.9,116083,0
+HELE.US,D,20171213,000000,90.9,91.85,90.85,91.2,151574,0
+HELE.US,D,20171214,000000,91.1,92.9,91.05,92.3,159645,0
+HELE.US,D,20171215,000000,92.4,94.9,92.25,94.05,417580,0
+HELE.US,D,20171218,000000,94.2,96.3,94.2,94.3,118213,0
+HELE.US,D,20171219,000000,94.4,94.95,93.15,93.3,80547,0
+HELE.US,D,20171220,000000,93.4,94.95,92.45,94.05,145739,0
+HELE.US,D,20171221,000000,94.35,99.225,90.75,97.9,209678,0
+HELE.US,D,20171222,000000,98.1,98.45,96.65,96.7,126792,0
+HELE.US,D,20171226,000000,96.65,97.7,96.45,97.05,77735,0
+HELE.US,D,20171227,000000,96.9,98.05,96.25,96.55,69371,0
+HELE.US,D,20171228,000000,96.9,97.05,96.15,96.8,100203,0
+HELE.US,D,20171229,000000,96.85,97.25,96.35,96.35,88402,0
+HELE.US,D,20180102,000000,96.5,96.8,95.7,95.95,120853,0
+HELE.US,D,20180103,000000,96,96.25,95.15,96.15,112700,0
+HELE.US,D,20180104,000000,96.3,96.95,95.75,96.4,103404,0
+HELE.US,D,20180105,000000,96.6,97.1,95.5,95.85,247842,0
+HELE.US,D,20180108,000000,96,100.55,95.4455,97.45,440811,0
+HELE.US,D,20180109,000000,97.95,98.4,95.55,95.8,198382,0
+HELE.US,D,20180110,000000,95.65,96.3,94.65,96.1,182267,0
+HELE.US,D,20180111,000000,96.45,97.15,95.7,97.1,186345,0
+HELE.US,D,20180112,000000,97.3,98.2,96.75,97.2,104169,0
+HELE.US,D,20180116,000000,97.25,98.35,95.45,96.1,260173,0
+HELE.US,D,20180117,000000,96.55,96.55,95.15,95.35,168801,0
+HELE.US,D,20180118,000000,95.35,96.9,95.35,96,163187,0
+HELE.US,D,20180119,000000,96.25,97.7,95.9,96.5,172102,0
+HELE.US,D,20180122,000000,96.35,96.55,94.9,96.5,84436,0
+HELE.US,D,20180123,000000,96.5,97.05,95.55,96.4,110444,0
+HELE.US,D,20180124,000000,96.65,97.4,93.8,96.8,124678,0
+HELE.US,D,20180125,000000,96.95,97.55,96.3,96.95,97830,0
+HELE.US,D,20180126,000000,97.4,97.4,95.6,96.65,118295,0
+HELE.US,D,20180129,000000,94.8,96,91.65,95.05,248800,0
+HELE.US,D,20180130,000000,94.4,95.9,93.85,94.55,160919,0
+HELE.US,D,20180131,000000,94.75,95,93.1,93.15,149535,0
+HELE.US,D,20180201,000000,92.8,92.8,90.6,91.2,332157,0
+HELE.US,D,20180202,000000,90.95,91.3,89.05,89.2,157631,0
+HELE.US,D,20180205,000000,88.35,89.7,86.85,86.9,238732,0
+HELE.US,D,20180206,000000,85.75,89.8,83.6,88.95,276422,0
+HELE.US,D,20180207,000000,88.75,90.25,88.6,89.65,190835,0
+HELE.US,D,20180208,000000,89.55,90.2,88.95,89.2,223562,0
+HELE.US,D,20180209,000000,89.9,91,88.7,90.35,195229,0
+HELE.US,D,20180212,000000,90.4,92.45,89.65,91.95,188850,0
+HELE.US,D,20180213,000000,91.35,91.75,89.15,90.85,186376,0
+HELE.US,D,20180214,000000,90.4,93.65,89.75,93.15,146749,0
+HELE.US,D,20180215,000000,93.75,93.75,92.1,92.7,92367,0
+HELE.US,D,20180216,000000,92.15,92.85,91.925,92.1,77693,0
+HELE.US,D,20180220,000000,91.8,92.35,91,91.1,84170,0
+HELE.US,D,20180221,000000,91.3,92.75,91.3,91.95,96160,0
+HELE.US,D,20180222,000000,92.3,93.15,91.45,91.5,117222,0
+HELE.US,D,20180223,000000,92,92.5,91.25,91.7,70130,0
+HELE.US,D,20180226,000000,92,92,90.7,91.2,108574,0
+HELE.US,D,20180227,000000,91.3,92.6,91.15,92.05,107253,0
+HELE.US,D,20180228,000000,92,92.25,90,90.05,115069,0
+HELE.US,D,20180301,000000,89.95,90.375,88.8,89.1,133340,0
+HELE.US,D,20180302,000000,87.6,87.6,84.3,86.45,238943,0
+HELE.US,D,20180305,000000,86.15,87.4,85.35,85.5,201560,0
+HELE.US,D,20180306,000000,85.75,86.45,84.65,86.2,227261,0
+HELE.US,D,20180307,000000,85.85,88.6,85.85,87.15,170409,0
+HELE.US,D,20180308,000000,87.35,87.628,86.2,86.8,86470,0
+HELE.US,D,20180309,000000,87.35,88.3,86.25,88.15,133017,0
+HELE.US,D,20180312,000000,88,89.2,88,88.65,131700,0
+HELE.US,D,20180313,000000,88.5,88.8,87.625,88.2,114706,0
+HELE.US,D,20180314,000000,88.3,88.6,86.955,87.65,70079,0
+HELE.US,D,20180315,000000,87.8,88,86.15,86.4,79143,0
+HELE.US,D,20180316,000000,86.4,88.15,86.4,87.75,208892,0
+HELE.US,D,20180319,000000,87.7,87.7,86.45,86.8,124478,0
+HELE.US,D,20180320,000000,86.85,87.1,85.95,86.25,125610,0
+HELE.US,D,20180321,000000,86.25,86.3,85.05,85.05,119625,0
+HELE.US,D,20180322,000000,84.65,85.2,83.3,83.35,100541,0
+HELE.US,D,20180323,000000,83.55,83.6,81.65,81.8,162777,0
+HELE.US,D,20180326,000000,82.75,83,81.1,82.15,164623,0
+HELE.US,D,20180327,000000,82.6,83.15,81.65,81.8,189773,0
+HELE.US,D,20180328,000000,81.75,84.3,81.75,84.05,213188,0
+HELE.US,D,20180329,000000,88.2,88.2,86,87,264096,0
+HELE.US,D,20180402,000000,86.9,87,82.75,83.35,169009,0
+HELE.US,D,20180403,000000,83.65,85.25,83.45,84.75,181789,0
+HELE.US,D,20180404,000000,84.15,86.5,83.6,86.05,112565,0
+HELE.US,D,20180405,000000,86.5,87.1,85.8,86.45,123794,0
+HELE.US,D,20180406,000000,86.05,87.45,84.3,84.95,192437,0
+HELE.US,D,20180409,000000,85.5,86.65,84.15,85.2,184849,0
+HELE.US,D,20180410,000000,86.1,86.575,85.15,86.2,128833,0
+HELE.US,D,20180411,000000,85.5,86.5,85.4,85.5,137372,0
+HELE.US,D,20180412,000000,86.25,86.95,85.1,86.5,122739,0
+HELE.US,D,20180413,000000,86.85,86.85,85.25,85.55,62612,0
+HELE.US,D,20180416,000000,86,87.125,85.35,86.35,124084,0
+HELE.US,D,20180417,000000,86.85,87.45,86.7,87.05,128236,0
+HELE.US,D,20180418,000000,87.1,87.55,84.4,86.9,110515,0
+HELE.US,D,20180419,000000,86.7,86.7,85.05,85.3,83105,0
+HELE.US,D,20180420,000000,84.85,85.35,83.95,83.95,162838,0
+HELE.US,D,20180423,000000,84.1,85,83.75,84.6,83549,0
+HELE.US,D,20180424,000000,85,86.1,84.65,84.95,186529,0
+HELE.US,D,20180425,000000,84.9,86.2,84.6,84.9,149584,0
+HELE.US,D,20180426,000000,87.9,88.9,85.95,88.05,468643,0
+HELE.US,D,20180427,000000,88.6,91.65,87.6,89.65,360313,0
+HELE.US,D,20180430,000000,89.9,90.125,89.05,89.15,208397,0
+HELE.US,D,20180501,000000,89,90.35,86.35,90,305697,0
+HELE.US,D,20180502,000000,89.85,91.45,87.425,90.95,239718,0
+HELE.US,D,20180503,000000,90.85,92,88.35,88.8,332245,0
+HELE.US,D,20180504,000000,88.6,90.85,86.85,89.85,218045,0
+HELE.US,D,20180507,000000,89.3,91.2,87.45,90.55,244949,0
+HELE.US,D,20180508,000000,91.15,92,90.9,91.45,230150,0
+HELE.US,D,20180509,000000,91.55,92.15,88.3693,91.1,202918,0
+HELE.US,D,20180510,000000,91.1,92.375,90.35,91.15,244299,0
+HELE.US,D,20180511,000000,91.15,92.35,88.4,91.7,181713,0
+HELE.US,D,20180514,000000,91.7,93.1,90.85,91.6,225293,0
+HELE.US,D,20180515,000000,90.8,91.9,89.75,90.8,173580,0
+HELE.US,D,20180516,000000,91.1,92.15,90.95,91.5,93519,0
+HELE.US,D,20180517,000000,91.55,92.45,91.4,92.15,128871,0
+HELE.US,D,20180518,000000,92.35,92.55,91.4,91.55,158737,0
+HELE.US,D,20180521,000000,91.8,92.2,91.4,91.8,108439,0
+HELE.US,D,20180522,000000,91.9,92.7,91,91.1,99220,0
+HELE.US,D,20180523,000000,91.05,92.1,90.8,91.3,127061,0
+HELE.US,D,20180524,000000,90.95,91.95,90.05,91.1,117336,0
+HELE.US,D,20180525,000000,90.7,91.65,90.45,90.75,121969,0
+HELE.US,D,20180529,000000,90.45,91.8,90.05,91.45,228478,0
+HELE.US,D,20180530,000000,91.45,93.45,90.9,92.8,203667,0
+HELE.US,D,20180531,000000,93.05,93.05,89.7,89.8,189661,0
+HELE.US,D,20180601,000000,90.65,91,89.65,90.45,134334,0
+HELE.US,D,20180604,000000,90.65,91.45,90.6,91.15,101349,0
+HELE.US,D,20180605,000000,91.4,93.2,91.2,93.15,86728,0
+HELE.US,D,20180606,000000,93.8,94.15,92.75,94.1,142484,0
+HELE.US,D,20180607,000000,94.45,95.5,93.75,94.3,114212,0
+HELE.US,D,20180608,000000,94.25,97.25,94,97.1,233442,0
+HELE.US,D,20180611,000000,96.8,98.4,96.4,98.05,135993,0
+HELE.US,D,20180612,000000,97.75,99.45,97.4,99,167436,0
+HELE.US,D,20180613,000000,98.75,99.35,98.55,98.9,130402,0
+HELE.US,D,20180614,000000,99.3,99.35,98.35,98.8,101185,0
+HELE.US,D,20180615,000000,98.4,99.05,97.725,97.95,264056,0
+HELE.US,D,20180618,000000,97.7,98.4,96.6,97.25,160031,0
+HELE.US,D,20180619,000000,96.65,97.4,95.925,97.1,168254,0
+HELE.US,D,20180620,000000,97.05,97.9,95.4,97.85,177874,0
+HELE.US,D,20180621,000000,97.75,97.85,95.35,95.55,140586,0
+HELE.US,D,20180622,000000,95.8,97.65,95.2,97.2,352132,0
+HELE.US,D,20180625,000000,97.4,97.7,94.45,96.35,277045,0
+HELE.US,D,20180626,000000,96.6,99,96.6,98.75,210002,0
+HELE.US,D,20180627,000000,98.6,98.85,97.6,97.65,167975,0
+HELE.US,D,20180628,000000,97.65,98.1,97.1,97.7,144984,0
+HELE.US,D,20180629,000000,98.15,99.15,97.55,98.45,225096,0
+HELE.US,D,20180702,000000,97.65,98.925,95.9,98.7,408704,0
+HELE.US,D,20180703,000000,99,100.2,98.35,99.35,151872,0
+HELE.US,D,20180705,000000,99.5,100.8,97.9,100.65,215783,0
+HELE.US,D,20180706,000000,100.1,103.2,100.1,101.95,474836,0
+HELE.US,D,20180709,000000,115.25,119.25,112.85,114.85,2176723,0
+HELE.US,D,20180710,000000,116.5,118.15,115.71,117.1,762258,0
+HELE.US,D,20180711,000000,116.75,117.1,112.3,112.65,415602,0
+HELE.US,D,20180712,000000,112.45,113.4,110,113.25,416174,0
+HELE.US,D,20180713,000000,113.2,115.1,112.25,114.95,278681,0
+HELE.US,D,20180716,000000,114.9,116.35,113.833,115.9,307484,0
+HELE.US,D,20180717,000000,116.25,118.6,115.6,116.05,413576,0
+HELE.US,D,20180718,000000,116.05,116.9,115.1,115.65,226790,0
+HELE.US,D,20180719,000000,115.35,117,114.9,116.8,177464,0
+HELE.US,D,20180720,000000,116.45,117.55,116.25,116.5,124745,0
+HELE.US,D,20180723,000000,116.25,117.05,115.15,116.45,201650,0
+HELE.US,D,20180724,000000,116.5,116.5,113.25,114,228502,0
+HELE.US,D,20180725,000000,114,114,112.2,113.5,189946,0
+HELE.US,D,20180726,000000,113.75,115.1,113.75,114,118046,0
+HELE.US,D,20180727,000000,114.35,114.35,112.6,113.2,120410,0
+HELE.US,D,20180730,000000,113.05,114.7,112.75,112.8,96027,0
+HELE.US,D,20180731,000000,113.45,114.95,112.3,114.55,321390,0
+HELE.US,D,20180801,000000,114.65,114.95,111.95,113.3,179816,0
+HELE.US,D,20180802,000000,112.9,116.15,112.9,115.8,170206,0
+HELE.US,D,20180803,000000,115.75,116.5,114.4,115,189767,0
+HELE.US,D,20180806,000000,115.25,115.25,112.9,113.4,207328,0
+HELE.US,D,20180807,000000,114,115.25,112.6,112.9,282929,0
+HELE.US,D,20180808,000000,113.25,113.4,111.65,112.65,142128,0
+HELE.US,D,20180809,000000,112.95,113.15,112,112.35,147952,0
+HELE.US,D,20180810,000000,111.8,112.2,109.85,110.3,197581,0
+HELE.US,D,20180813,000000,110.5,112.25,109.4,112.25,197624,0
+HELE.US,D,20180814,000000,112.5,114,112.5,113.05,94330,0
+HELE.US,D,20180815,000000,112.6,113.95,111.8,113.55,141289,0
+HELE.US,D,20180816,000000,113.75,117.2,113.75,116.4,158480,0
+HELE.US,D,20180817,000000,116.45,116.75,114.92,115.5,129048,0
+HELE.US,D,20180820,000000,116.1,117.1,115.35,115.9,131237,0
+HELE.US,D,20180821,000000,116.35,118.35,115.95,117.7,103860,0
+HELE.US,D,20180822,000000,117.35,117.95,117.05,117.55,129775,0
+HELE.US,D,20180823,000000,117.25,117.25,116.4,116.5,90965,0
+HELE.US,D,20180824,000000,116.65,117.3,116.2,117.05,133549,0
+HELE.US,D,20180827,000000,117.25,117.85,116.62,117.15,83940,0
+HELE.US,D,20180828,000000,117.2,117.65,116.4,116.55,110477,0
+HELE.US,D,20180829,000000,117.4,117.55,115.955,117.475,111046,0
+HELE.US,D,20180830,000000,117.1,118.75,116.45,117.1,125909,0
+HELE.US,D,20180831,000000,116.6,119.3,116.25,118.95,175228,0
+HELE.US,D,20180904,000000,119.25,121.95,118.75,120.7,203095,0
+HELE.US,D,20180905,000000,121.5,126.525,121.05,126.45,431864,0
+HELE.US,D,20180906,000000,126.95,128.05,125.9,126.8,244061,0
+HELE.US,D,20180907,000000,126.7,127.6,124.7,126.6,198550,0
+HELE.US,D,20180910,000000,126.45,127.05,124.95,125.05,248441,0
+HELE.US,D,20180911,000000,124.85,126.25,124.85,125.1,138522,0
+HELE.US,D,20180912,000000,125.15,126.55,124.2,125.75,129995,0
+HELE.US,D,20180913,000000,126.05,127.2,124.95,126.15,155616,0
+HELE.US,D,20180914,000000,127.25,127.325,124.75,124.85,164351,0
+HELE.US,D,20180917,000000,124.95,125.75,123.35,124.05,94699,0
+HELE.US,D,20180918,000000,124.3,126.975,120.366,125.55,165889,0
+HELE.US,D,20180919,000000,126,129.45,124.65,128.5,358653,0
+HELE.US,D,20180920,000000,129.9,131.65,129.55,131.4,364550,0
+HELE.US,D,20180921,000000,131.65,132.5,130.15,130.5,355033,0
+HELE.US,D,20180924,000000,130.45,131.05,129.35,130.4,186224,0
+HELE.US,D,20180925,000000,130.9,130.9,129.392,130.55,309648,0
+HELE.US,D,20180926,000000,130.6,132.1,129.3,130.6,202996,0
+HELE.US,D,20180927,000000,130.75,130.8,129.4,130.05,145057,0
+HELE.US,D,20180928,000000,129.45,131.75,129.25,130.9,196774,0
+HELE.US,D,20181001,000000,131.89,134.26,128.52,128.95,175189,0
+HELE.US,D,20181002,000000,128.83,129.64,127.44,128.76,139847,0
+HELE.US,D,20181003,000000,129.2,129.448,126.675,127.12,156398,0
+HELE.US,D,20181004,000000,126.9,127.82,125.92,127.7,233334,0
+HELE.US,D,20181005,000000,127.61,127.843,125.18,125.26,224056,0
+HELE.US,D,20181008,000000,125.27,125.62,120.21,122.7,660740,0
+HELE.US,D,20181009,000000,129.64,131.5,120.755,124.27,881679,0
+HELE.US,D,20181010,000000,124.65,125.84,119.37,119.42,454295,0
+HELE.US,D,20181011,000000,119.34,120.485,115.98,117.83,372170,0
+HELE.US,D,20181012,000000,119.56,119.88,117.595,118.9,429206,0
+HELE.US,D,20181015,000000,119.04,121.11,118.955,120.09,239446,0
+HELE.US,D,20181016,000000,120.69,121.245,118.872,119.92,254530,0
+HELE.US,D,20181017,000000,119.26,121.44,118.3,121.01,159137,0
+HELE.US,D,20181018,000000,120.68,122.51,119.473,120.12,229471,0
+HELE.US,D,20181019,000000,119.89,121.74,119.89,120.51,206165,0
+HELE.US,D,20181022,000000,120.95,123.52,120.95,123.4,307508,0
+HELE.US,D,20181023,000000,119.72,123.54,119.72,122.56,361308,0
+HELE.US,D,20181024,000000,122.55,125.82,120.673,123.85,531446,0
+HELE.US,D,20181025,000000,124.7,125.51,123.434,124.15,322150,0
+HELE.US,D,20181026,000000,122.78,125.12,120.77,123.17,275196,0
+HELE.US,D,20181029,000000,123.5,125.77,122.69,123.7,302540,0
+HELE.US,D,20181030,000000,123.96,125.61,123.63,125.13,297747,0
+HELE.US,D,20181031,000000,126.17,126.17,123.35,124.12,267537,0
+HELE.US,D,20181101,000000,124.24,125.9,124.24,125.74,330627,0
+HELE.US,D,20181102,000000,125.9,129.205,125.9,128.02,321779,0
+HELE.US,D,20181105,000000,128.25,131.88,128.25,131.74,447487,0
+HELE.US,D,20181106,000000,131.74,132.28,130.17,131.12,210249,0
+HELE.US,D,20181107,000000,131.37,134.7,131.285,133.88,230770,0
+HELE.US,D,20181108,000000,133.34,134.36,131.43,134.35,96937,0
+HELE.US,D,20181109,000000,133.84,134.73,132.59,134.51,170202,0
+HELE.US,D,20181112,000000,134.9,137.31,133.54,134.95,232379,0
+HELE.US,D,20181113,000000,135.95,135.95,134.17,134.99,289860,0
+HELE.US,D,20181114,000000,135.95,136.98,134.17,135,192526,0
+HELE.US,D,20181115,000000,135.35,137.08,132.97,136.48,199608,0
+HELE.US,D,20181116,000000,135.72,138.39,135.7,136.95,268349,0
+HELE.US,D,20181119,000000,137.22,140.62,137.22,140.19,326451,0
+HELE.US,D,20181120,000000,138.71,140.6,136.54,137.05,255895,0
+HELE.US,D,20181121,000000,137.6,139.7,137.39,138.38,221667,0
+HELE.US,D,20181123,000000,137.84,140.98,137.12,140.31,71396,0
+HELE.US,D,20181126,000000,140.56,141.39,138.244,139.63,137428,0
+HELE.US,D,20181127,000000,139.35,141.19,138.13,140.87,244172,0
+HELE.US,D,20181128,000000,141,142.13,139.48,141.75,265520,0
+HELE.US,D,20181129,000000,141.74,144.79,141,143.75,188033,0
+HELE.US,D,20181130,000000,143.99,144.18,142.54,143.03,162503,0
+HELE.US,D,20181203,000000,144.36,145.38,144.23,144.99,237542,0
+HELE.US,D,20181204,000000,144.85,145.465,140.63,140.92,239744,0
+HELE.US,D,20181206,000000,139.65,139.93,135.88,139.07,259842,0
+HELE.US,D,20181207,000000,138.8,139.5,136.64,137.15,195056,0
+HELE.US,D,20181210,000000,136.8,137.97,135.37,137.12,141022,0
+HELE.US,D,20181211,000000,138.57,139.1,135.81,138.02,235814,0
+HELE.US,D,20181212,000000,139.3,141.84,133.52,140.58,286920,0
+HELE.US,D,20181213,000000,140.68,141.25,139.1,139.75,312759,0
+HELE.US,D,20181214,000000,139.1,142.26,137.79,138.3,355664,0
+HELE.US,D,20181217,000000,138.16,139.62,135.04,135.22,273630,0
+HELE.US,D,20181218,000000,135.69,137.73,135.69,136.49,279489,0
+HELE.US,D,20181219,000000,136.52,137.659,132.69,133.18,178001,0
+HELE.US,D,20181220,000000,133.19,134.185,131.77,132.34,373652,0
+HELE.US,D,20181221,000000,132.02,134.68,127.06,127.88,598873,0
+HELE.US,D,20181224,000000,126.82,128.02,124.39,124.77,122718,0
+HELE.US,D,20181226,000000,125.21,131.88,124.07,131.6,223140,0
+HELE.US,D,20181227,000000,130.41,132.19,127.57,132.18,229849,0
+HELE.US,D,20181228,000000,132.43,135.046,130.03,131.19,157772,0
+HELE.US,D,20181231,000000,131.84,132.14,129.47,131.18,216908,0
+HELE.US,D,20190102,000000,130.2,131.8,129,130.29,217446,0
+HELE.US,D,20190103,000000,130.19,131.36,127.58,128.33,182192,0
+HELE.US,D,20190104,000000,129.54,134.98,129.49,133.95,262462,0
+HELE.US,D,20190107,000000,133.89,135.12,131.603,132.98,339440,0
+HELE.US,D,20190108,000000,123.5,126.35,113.57,115.92,1249474,0
+HELE.US,D,20190109,000000,115.82,116.35,111.21,111.88,1106467,0
+HELE.US,D,20190110,000000,110.9,114.727,110.54,114.24,654955,0
+HELE.US,D,20190111,000000,114.09,114.61,111.81,113.65,432625,0
+HELE.US,D,20190114,000000,113.08,113.43,111.865,112.26,373712,0
+HELE.US,D,20190115,000000,111.86,116.245,111.86,114.85,479454,0
+HELE.US,D,20190116,000000,115.12,115.6,112.96,114.43,340911,0
+HELE.US,D,20190117,000000,114.19,116.53,114.19,115.39,263257,0
+HELE.US,D,20190118,000000,115.6,116.16,114.48,114.69,239962,0
+HELE.US,D,20190122,000000,114.2,115.768,113.755,114.96,335522,0
+HELE.US,D,20190123,000000,115.54,117.09,115.23,115.87,313063,0
+HELE.US,D,20190124,000000,115.69,116.34,113.71,115.25,213023,0
+HELE.US,D,20190125,000000,115.76,116.21,113,115.02,223193,0
+HELE.US,D,20190128,000000,114.36,115.987,113.31,114.42,157909,0
+HELE.US,D,20190129,000000,114.43,116.47,113.755,115.71,203678,0
+HELE.US,D,20190130,000000,115.8,116.325,114.08,115.57,208154,0
+HELE.US,D,20190131,000000,115.18,116.759,115.18,116.04,273975,0
+HELE.US,D,20190201,000000,116.03,116.97,115.01,116,319122,0
+HELE.US,D,20190204,000000,116.26,117.37,115.233,117.27,205660,0
+HELE.US,D,20190205,000000,117.22,117.76,115.08,115.64,267838,0
+HELE.US,D,20190206,000000,115.59,116.5,114.6,115.87,132333,0
+HELE.US,D,20190207,000000,115.51,116,114.39,115.21,155028,0
+HELE.US,D,20190208,000000,114.85,115.87,114.43,114.87,167133,0
+HELE.US,D,20190211,000000,115.01,115.47,113.2,113.25,265489,0
+HELE.US,D,20190212,000000,113.62,115.3,113.3,113.7,167429,0
+HELE.US,D,20190213,000000,113.82,114.45,111.97,113.12,212067,0
+HELE.US,D,20190214,000000,113,115.23,112.41,114.36,270692,0
+HELE.US,D,20190215,000000,114.73,116.415,114.05,115.29,168525,0
+HELE.US,D,20190219,000000,114.85,115.99,111.639,115.44,215457,0
+HELE.US,D,20190220,000000,115.77,115.94,114.645,115.02,240255,0
+HELE.US,D,20190221,000000,114.76,117.1,113.93,117.04,169678,0
+HELE.US,D,20190222,000000,117.18,117.5,115.6,116.91,178884,0
+HELE.US,D,20190225,000000,117.2,118.1,112.71,114.86,508221,0
+HELE.US,D,20190226,000000,114.97,115.69,113.16,113.2,231101,0
+HELE.US,D,20190227,000000,112.89,114.47,111.93,111.95,188819,0
+HELE.US,D,20190228,000000,111.84,114.52,111.36,112.11,868040,0
+HELE.US,D,20190301,000000,112.76,113.3,111.68,111.8,286812,0
+HELE.US,D,20190304,000000,112,113.51,110.92,111.69,681730,0
+HELE.US,D,20190305,000000,111.68,111.83,110.14,110.85,270171,0
+HELE.US,D,20190306,000000,110.85,111.53,109.48,109.62,141248,0
+HELE.US,D,20190307,000000,109.77,110.57,109.055,109.33,137167,0
+HELE.US,D,20190308,000000,109,110.97,108.75,110.5,199348,0
+HELE.US,D,20190311,000000,111,112.77,110.31,111.97,295743,0
+HELE.US,D,20190312,000000,111.99,112.48,110.66,110.72,176544,0
+HELE.US,D,20190313,000000,111.1,112.95,110.47,112.11,242429,0
+HELE.US,D,20190314,000000,112.17,114.6,111.81,113.55,255295,0
+HELE.US,D,20190315,000000,113.75,115.43,112.93,115.32,647481,0
+HELE.US,D,20190318,000000,115.64,117.13,114.57,115.87,288377,0
+HELE.US,D,20190319,000000,115.99,115.99,113.66,113.98,210518,0
+HELE.US,D,20190320,000000,114.31,115.76,113.35,114.42,228790,0
+HELE.US,D,20190321,000000,113.96,116.42,113.96,114.87,217591,0
+HELE.US,D,20190322,000000,114.4,115.72,112.76,113.08,280554,0
+HELE.US,D,20190325,000000,112.8,114.36,112,113.28,155618,0
+HELE.US,D,20190326,000000,113.9,115.31,112.94,115.08,142072,0
+HELE.US,D,20190327,000000,114.86,116.285,113.98,115.89,155082,0
+HELE.US,D,20190328,000000,116.18,116.56,115.315,116.26,126677,0
+HELE.US,D,20190329,000000,116.54,116.9,112.945,115.96,277123,0
+HELE.US,D,20190401,000000,116.56,116.89,115.3,116.64,189859,0
+HELE.US,D,20190402,000000,116.7,116.7,111.97,112,179446,0
+HELE.US,D,20190403,000000,112.58,112.58,108.305,111.01,412367,0
+HELE.US,D,20190404,000000,111.13,112.89,111.01,112.38,177730,0
+HELE.US,D,20190405,000000,112.5,114.68,112.185,114.53,244599,0
+HELE.US,D,20190408,000000,114.14,116.3,114.14,116,355153,0
+HELE.US,D,20190409,000000,115.69,115.69,114,115.04,286727,0
+HELE.US,D,20190410,000000,115.18,119.93,115.12,118.75,573542,0
+HELE.US,D,20190411,000000,118.71,119.92,117.865,118.24,244474,0
+HELE.US,D,20190412,000000,118.63,119.37,117.82,118.37,190954,0
+HELE.US,D,20190415,000000,118.49,120.59,117.965,118.26,274546,0
+HELE.US,D,20190416,000000,118.44,118.44,116.51,116.74,130458,0
+HELE.US,D,20190417,000000,117.05,117.895,116.22,116.5,134527,0
+HELE.US,D,20190418,000000,116.77,117.67,116.4,116.5,130386,0
+HELE.US,D,20190422,000000,116.19,116.87,112.56,113.63,169982,0
+HELE.US,D,20190423,000000,113.98,116.97,113.9,116.6,216989,0
+HELE.US,D,20190424,000000,116.6,117.89,116.24,117.54,240769,0
+HELE.US,D,20190425,000000,117.04,117.99,114.625,115.36,247713,0
+HELE.US,D,20190426,000000,125,142,125,140.29,965157,0
+HELE.US,D,20190429,000000,141.67,145.08,139.92,144.85,697947,0
+HELE.US,D,20190430,000000,143.77,144.365,140.875,144,587684,0
+HELE.US,D,20190501,000000,144.14,144.14,140.01,141.02,385586,0
+HELE.US,D,20190502,000000,141.05,143.58,139.15,143.51,320836,0
+HELE.US,D,20190503,000000,143.98,145.22,141.385,144.51,166715,0
+HELE.US,D,20190506,000000,142.49,143.755,141.12,142.69,271493,0
+HELE.US,D,20190507,000000,142.26,142.26,138.59,140.5,374001,0
+HELE.US,D,20190508,000000,137.83,140.67,137.02,139.9,336159,0
+HELE.US,D,20190509,000000,139.28,140.91,137.39,139.27,213779,0
+HELE.US,D,20190510,000000,139.14,140.08,135.99,139.68,191227,0
+HELE.US,D,20190513,000000,137.78,138.05,136.39,137.29,448628,0
+HELE.US,D,20190514,000000,137.42,138,135.11,136.73,307100,0
+HELE.US,D,20190515,000000,136.14,136.9,134.35,136.82,207769,0
+HELE.US,D,20190516,000000,136.74,138.11,136.735,137.2,148249,0
+HELE.US,D,20190517,000000,136.63,139.295,136.14,137.25,200161,0
+HELE.US,D,20190520,000000,137.82,139.78,136.71,137.72,210136,0
+HELE.US,D,20190521,000000,137.92,138.07,134.94,136.96,420156,0
+HELE.US,D,20190522,000000,136.86,139.07,136.545,138.57,137787,0
+HELE.US,D,20190523,000000,137.23,138.14,135.21,137.78,408628,0
+HELE.US,D,20190524,000000,138.39,139.03,133.87,134.06,147664,0
+HELE.US,D,20190528,000000,134.2,137.05,134.2,135,380940,0
+HELE.US,D,20190529,000000,135,136.28,132.866,134.94,214466,0
+HELE.US,D,20190530,000000,135.14,137.43,134.72,137.42,202679,0
+HELE.US,D,20190531,000000,135.77,139.73,132.52,133.61,417664,0
+HELE.US,D,20190603,000000,133.62,135.32,132.5,134.21,202467,0
+HELE.US,D,20190604,000000,135.19,135.25,132.74,133.33,241989,0
+HELE.US,D,20190605,000000,133.48,136.8,133.21,133.66,131726,0
+HELE.US,D,20190606,000000,133.71,134.829,130.955,132.45,145117,0
+HELE.US,D,20190607,000000,132.75,132.75,129.882,130.86,166517,0
+HELE.US,D,20190610,000000,131.13,133.91,130.61,133.84,202974,0
+HELE.US,D,20190611,000000,134.27,135.7,133.19,134.12,161281,0
+HELE.US,D,20190612,000000,134.04,137.02,133.33,136.12,206764,0
+HELE.US,D,20190613,000000,136.76,137.18,134.75,136.47,121710,0
+HELE.US,D,20190614,000000,136.84,137.83,135.39,136.74,135965,0
+HELE.US,D,20190617,000000,137,138.01,135.54,136.3,130111,0
+HELE.US,D,20190618,000000,137.23,139.26,136.2,138.29,184160,0
+HELE.US,D,20190619,000000,138.3,138.3,135.55,136.32,208184,0
+HELE.US,D,20190620,000000,136.94,140.22,136.22,137.57,234115,0
+HELE.US,D,20190621,000000,137.17,138.8,135.15,136.75,378925,0
+HELE.US,D,20190624,000000,136.4,137.25,134.93,135.42,198756,0
+HELE.US,D,20190625,000000,135.22,135.95,132.51,132.85,216238,0
+HELE.US,D,20190626,000000,132.98,133.9,130.97,131.33,183094,0
+HELE.US,D,20190627,000000,131.7,132.075,130.685,131.7,222855,0
+HELE.US,D,20190628,000000,131.95,132.62,130.365,130.59,1170134,0
+HELE.US,D,20190701,000000,131.41,134.43,131.41,133.86,209658,0
+HELE.US,D,20190702,000000,133.02,133.92,131.676,132.98,177346,0
+HELE.US,D,20190703,000000,133.4,134.99,132.08,134.17,122918,0
+HELE.US,D,20190705,000000,133.12,134.17,130.64,132.2,137447,0
+HELE.US,D,20190708,000000,132.2,133.45,131.43,132.55,158525,0
+HELE.US,D,20190709,000000,131.54,132.88,128.57,131.67,480683,0
+HELE.US,D,20190710,000000,144.96,151.12,143.02,146.31,1154113,0
+HELE.US,D,20190711,000000,146.94,147.22,142.49,144.59,576541,0
+HELE.US,D,20190712,000000,145.07,147.76,143.83,147.28,331499,0
+HELE.US,D,20190715,000000,147.32,148.953,146.68,148.59,279215,0
+HELE.US,D,20190716,000000,148.59,149.93,148.508,148.69,213011,0
+HELE.US,D,20190717,000000,148.33,149.51,147.31,148.75,170813,0
+HELE.US,D,20190718,000000,148.6,151.545,147.104,150.86,199496,0
+HELE.US,D,20190719,000000,150.32,151.73,147.67,147.97,168719,0
+HELE.US,D,20190722,000000,148.32,148.32,145.52,146.28,219730,0
+HELE.US,D,20190723,000000,147.09,147.45,144.42,147.36,260410,0
+HELE.US,D,20190724,000000,146.79,148.5,145.23,148.33,199032,0
+HELE.US,D,20190725,000000,147.89,150.64,147.82,149.63,201007,0
+HELE.US,D,20190726,000000,149.73,152.06,147.305,152,278837,0
+HELE.US,D,20190729,000000,152.18,153.54,150.79,152.62,202294,0
+HELE.US,D,20190730,000000,152.26,153.8,149.34,150.54,175639,0
+HELE.US,D,20190731,000000,150.53,152.42,147.43,148.28,150101,0
+HELE.US,D,20190801,000000,148.23,152.38,145.25,145.55,301412,0
+HELE.US,D,20190802,000000,145.54,146.53,144.19,145.94,165642,0
+HELE.US,D,20190805,000000,144.2,146.49,142.21,144.87,216743,0
+HELE.US,D,20190806,000000,144.75,148.92,144.33,148.46,256707,0
+HELE.US,D,20190807,000000,148,148.81,146.18,146.33,234448,0
+HELE.US,D,20190808,000000,147.09,149.14,145.83,148.34,170002,0
+HELE.US,D,20190809,000000,148.29,149.145,146.6,147.18,142698,0
+HELE.US,D,20190812,000000,146.94,148.12,145.08,146.1,172811,0
+HELE.US,D,20190813,000000,146.1,151.95,146.1,149.85,147876,0
+HELE.US,D,20190814,000000,147.98,149.16,142.046,146.2,209780,0
+HELE.US,D,20190815,000000,146.39,147.7,145.565,147.33,129614,0
+HELE.US,D,20190816,000000,148.05,148.82,147.18,148.05,90706,0
+HELE.US,D,20190819,000000,150.49,152.89,149.66,151.96,190082,0
+HELE.US,D,20190820,000000,151.42,152.96,150.8,152.57,150400,0
+HELE.US,D,20190821,000000,153.36,153.93,151.695,152.34,187052,0
+HELE.US,D,20190822,000000,152.42,153.79,151.17,151.79,161656,0
+HELE.US,D,20190823,000000,149.7,152,145.86,146.3,246264,0
+HELE.US,D,20190826,000000,147.09,149.83,146.15,149.38,133050,0
+HELE.US,D,20190827,000000,150.13,150.979,147.27,147.45,132839,0
+HELE.US,D,20190828,000000,146.82,148.19,146.14,147.33,173465,0
+HELE.US,D,20190829,000000,148.64,151.305,147.755,151.18,187156,0
+HELE.US,D,20190830,000000,151.66,153.67,150.89,153.51,140987,0
+HELE.US,D,20190903,000000,153.31,155.79,152.69,155.13,248709,0
+HELE.US,D,20190904,000000,156.08,156.08,153.45,154.15,157216,0
+HELE.US,D,20190905,000000,155.05,156.15,151.15,151.46,170025,0
+HELE.US,D,20190906,000000,151.54,152.79,149.635,150.13,155131,0
+HELE.US,D,20190909,000000,150.24,151.23,147.262,151,179810,0
+HELE.US,D,20190910,000000,150.55,152.18,148.16,149.15,163605,0
+HELE.US,D,20190911,000000,149.39,152.958,147.735,152.4,164664,0
+HELE.US,D,20190912,000000,152.93,153.76,151.13,152.2,201600,0
+HELE.US,D,20190913,000000,152.69,152.97,148.63,150.36,155045,0
+HELE.US,D,20190916,000000,149.12,150.58,148.28,148.44,168086,0
+HELE.US,D,20190917,000000,148.54,150.45,147.75,150.04,116401,0
+HELE.US,D,20190918,000000,150.08,154.36,149.54,154.03,231997,0
+HELE.US,D,20190919,000000,154.43,158.18,153.9,155,217823,0
+HELE.US,D,20190920,000000,154.37,156.6,154.37,155.55,402544,0
+HELE.US,D,20190923,000000,155.25,158.43,155.25,157.76,235935,0
+HELE.US,D,20190924,000000,158.28,159,155.34,155.54,214596,0
+HELE.US,D,20190925,000000,156.39,156.95,155.25,156.48,159690,0
+HELE.US,D,20190926,000000,156.47,158.8,156.23,156.45,157549,0
+HELE.US,D,20190927,000000,157.21,157.21,154.49,155.13,151699,0
+HELE.US,D,20190930,000000,155.2,157.85,155.03,157.66,272689,0
+HELE.US,D,20191001,000000,158.63,160.39,156.77,157.51,191331,0
+HELE.US,D,20191002,000000,156.19,157.474,153.52,155.13,192157,0
+HELE.US,D,20191003,000000,154.78,159.13,154.385,159.11,257905,0
+HELE.US,D,20191004,000000,159.15,160.73,157.78,160,259463,0
+HELE.US,D,20191007,000000,160.13,162.25,158.69,159.21,353874,0
+HELE.US,D,20191008,000000,169.25,169.25,153.975,154.6,1094471,0
+HELE.US,D,20191009,000000,154.94,156.715,148.4,149.79,512872,0
+HELE.US,D,20191010,000000,151.78,154.4,149.32,154.32,495353,0
+HELE.US,D,20191011,000000,156.08,156.37,154.13,154.86,264266,0
+HELE.US,D,20191014,000000,150.44,154.59,150.44,153.75,194211,0
+HELE.US,D,20191015,000000,154.16,156.49,152.955,154.34,249983,0
+HELE.US,D,20191016,000000,154.29,158.275,153.1,158,254334,0
+HELE.US,D,20191017,000000,158.19,159.3,156.15,158.88,169540,0
+HELE.US,D,20191018,000000,158.24,159.91,157.76,159.06,161194,0
+HELE.US,D,20191021,000000,159.8,161.5,159.43,159.77,152188,0
+HELE.US,D,20191022,000000,159.54,161.75,157.41,157.46,147089,0
+HELE.US,D,20191023,000000,157.04,158.35,156.15,156.67,101313,0
+HELE.US,D,20191024,000000,157.15,157.897,155.03,156.23,135286,0
+HELE.US,D,20191025,000000,156.28,157.29,153.93,154.2,84510,0
+HELE.US,D,20191028,000000,154.1,155.54,152.253,152.43,164311,0
+HELE.US,D,20191029,000000,152.37,154.72,151.57,152.12,151789,0
+HELE.US,D,20191030,000000,152.19,153.03,150.521,152.92,99057,0
+HELE.US,D,20191031,000000,152.8,152.8,149.09,149.76,174204,0
+HELE.US,D,20191101,000000,150.64,151.57,149.28,151.28,127208,0
+HELE.US,D,20191104,000000,152.15,154.41,150.93,151.57,240652,0
+HELE.US,D,20191105,000000,152.54,155.31,151.87,153.82,135184,0
+HELE.US,D,20191106,000000,153.66,155.7,153.56,155.5,107883,0
+HELE.US,D,20191107,000000,156.3,157.67,152.76,153.16,209208,0
+HELE.US,D,20191108,000000,153.02,155.28,152.43,155.28,146852,0
+HELE.US,D,20191111,000000,154.72,156.705,154.11,156.08,112142,0
+HELE.US,D,20191112,000000,155.65,156.87,155.13,155.34,92694,0
+HELE.US,D,20191113,000000,154.95,155.765,153.62,154.63,164532,0
+HELE.US,D,20191114,000000,154.35,155.91,153.51,153.83,73167,0
+HELE.US,D,20191115,000000,154.78,154.78,152.155,153.34,104126,0
+HELE.US,D,20191118,000000,153.1,156.27,153.1,155.68,88956,0
+HELE.US,D,20191119,000000,155.79,156.39,154.44,154.81,76373,0
+HELE.US,D,20191120,000000,154.54,156.24,153.98,155,101198,0
+HELE.US,D,20191121,000000,155.19,155.83,152.68,153.03,89317,0
+HELE.US,D,20191122,000000,153.59,155.88,152.17,155.27,63869,0
+HELE.US,D,20191125,000000,154.71,159.73,154.71,159.23,157027,0
+HELE.US,D,20191126,000000,159.24,162.18,157.705,161.77,138624,0
+HELE.US,D,20191127,000000,162.31,163.59,160.69,163.27,89564,0
+HELE.US,D,20191129,000000,162.87,163.65,161.39,161.42,43827,0
+HELE.US,D,20191202,000000,161.98,162.525,159.42,162.21,115707,0
+HELE.US,D,20191203,000000,160.74,161.88,160.51,161.37,84387,0
+HELE.US,D,20191204,000000,161.91,164.18,161.38,163.22,117393,0
+HELE.US,D,20191205,000000,163.38,163.63,161.42,162.9,113070,0
+HELE.US,D,20191206,000000,164.07,166.45,163.16,165.75,113334,0
+HELE.US,D,20191209,000000,165.27,166.17,164.32,165.7,113656,0
+HELE.US,D,20191210,000000,165.55,167.02,165.115,166.27,83933,0
+HELE.US,D,20191211,000000,166.74,167.28,166.04,167.18,100000,0
+HELE.US,D,20191212,000000,167.39,168.655,165.954,166.69,235035,0
+HELE.US,D,20191213,000000,167,167,164.75,166.31,101109,0
+HELE.US,D,20191216,000000,166.61,168.735,165,167.94,134024,0
+HELE.US,D,20191217,000000,167.04,167.04,163.42,164.29,97766,0
+HELE.US,D,20191218,000000,164.55,166.43,163.16,164.06,97384,0
+HELE.US,D,20191219,000000,167.26,172.88,161.739,172.68,364547,0
+HELE.US,D,20191220,000000,173.5,178.76,173.5,177.99,544040,0
+HELE.US,D,20191223,000000,178.8,179.43,177.76,178.62,147160,0
+HELE.US,D,20191224,000000,178.78,179.62,178.36,179.31,62983,0
+HELE.US,D,20191226,000000,179.68,179.99,178.56,179.78,88184,0
+HELE.US,D,20191227,000000,180.42,180.743,178.97,179.93,84350,0
+HELE.US,D,20191230,000000,179.42,180.54,178.76,180.13,102917,0
+HELE.US,D,20191231,000000,180.22,181.32,179.445,179.79,137401,0
+HELE.US,D,20200102,000000,180.77,183.5,177.54,183.33,213004,0
+HELE.US,D,20200103,000000,181.57,182.8,180.58,181.71,165211,0
+HELE.US,D,20200106,000000,180.99,182.76,180.29,182.24,136804,0
+HELE.US,D,20200107,000000,183.53,183.53,181.01,182.65,162483,0
+HELE.US,D,20200108,000000,184.12,188.29,183.07,183.07,376335,0
+HELE.US,D,20200109,000000,196.67,196.67,183.07,189.35,621935,0
+HELE.US,D,20200110,000000,189.01,189.88,186.44,189.56,208168,0
+HELE.US,D,20200113,000000,189.56,190.82,183.145,183.93,226240,0
+HELE.US,D,20200114,000000,184.3,185.61,182.98,184.52,120306,0
+HELE.US,D,20200115,000000,184.23,186.18,182.421,184.87,136624,0
+HELE.US,D,20200116,000000,185.84,186.47,184.485,185.32,94093,0
+HELE.US,D,20200117,000000,186.64,186.64,183.08,183.45,102265,0
+HELE.US,D,20200121,000000,184.13,184.237,182.22,183.63,89846,0
+HELE.US,D,20200122,000000,183.95,185.13,182.111,183.05,114407,0
+HELE.US,D,20200123,000000,182.38,185.44,182.07,183.45,169439,0
+HELE.US,D,20200124,000000,184.24,184.85,182.49,183.51,102542,0
+HELE.US,D,20200127,000000,181.13,187.2,181.13,185.57,146833,0
+HELE.US,D,20200128,000000,186.72,189.55,185.828,188.04,99458,0
+HELE.US,D,20200129,000000,188.19,189.805,187.08,188.69,113533,0
+HELE.US,D,20200130,000000,187.66,191.87,187.38,191.75,102997,0
+HELE.US,D,20200131,000000,191.88,194.23,187.41,189.05,202302,0
+HELE.US,D,20200203,000000,189.16,191.02,185.78,186.08,158420,0
+HELE.US,D,20200204,000000,188.01,191.17,185.75,190.59,139884,0
+HELE.US,D,20200205,000000,191.88,194.395,189.691,193.96,129190,0
+HELE.US,D,20200206,000000,196.01,198.53,193.94,195.77,133562,0
+HELE.US,D,20200207,000000,195.26,195.75,192.04,193.11,133089,0
+HELE.US,D,20200210,000000,192.94,194.68,191.79,191.93,85373,0
+HELE.US,D,20200211,000000,192.75,197.58,191.55,197.58,162431,0
+HELE.US,D,20200212,000000,198.39,198.59,194.165,194.45,131412,0
+HELE.US,D,20200213,000000,193.84,194.1,191.83,193,76974,0
+HELE.US,D,20200214,000000,192.44,194.509,190.9,192.37,89054,0
+HELE.US,D,20200218,000000,190.47,193.56,190.47,193.06,66760,0
+HELE.US,D,20200219,000000,193.39,196.08,193.3,194.5,73319,0
+HELE.US,D,20200220,000000,193.6,194.22,189.4,192.26,89032,0
+HELE.US,D,20200221,000000,192.57,192.57,188.13,188.63,113332,0
+HELE.US,D,20200224,000000,183.74,185.62,182.99,183.57,90640,0
+HELE.US,D,20200225,000000,183.98,184.86,175.62,176.78,122958,0
+HELE.US,D,20200226,000000,179.18,181.685,177.18,179.64,125917,0
+HELE.US,D,20200227,000000,176.92,182.39,174.63,177.34,197992,0
+HELE.US,D,20200228,000000,174.01,174.91,163.13,164.6,353749,0
+HELE.US,D,20200302,000000,165.5,172.46,164.015,171.25,216875,0
+HELE.US,D,20200303,000000,170.86,176.3,167.43,170.27,183328,0
+HELE.US,D,20200304,000000,173.1,175.71,169.18,174.96,151786,0
+HELE.US,D,20200305,000000,170.5,171.78,159.18,160.56,229837,0
+HELE.US,D,20200306,000000,155.35,157.37,150.2,153.44,290510,0
+HELE.US,D,20200309,000000,144.07,146.215,140.3,144.78,251903,0
+HELE.US,D,20200310,000000,147.83,148.89,141.815,146.5,255800,0
+HELE.US,D,20200311,000000,143.32,145.81,135.77,136.54,317760,0
+HELE.US,D,20200312,000000,126.72,126.72,118.05,119.88,493977,0
+HELE.US,D,20200313,000000,126.77,136.29,120.01,136.27,453802,0
+HELE.US,D,20200316,000000,111.36,123.99,111.36,113.87,358760,0
+HELE.US,D,20200317,000000,114.72,117.75,109.57,117,375331,0
+HELE.US,D,20200318,000000,109.09,111.15,104.015,108.54,268617,0
+HELE.US,D,20200319,000000,108.26,116.39,105.1,113.33,332931,0
+HELE.US,D,20200320,000000,113.58,117.81,108.61,111.6,469504,0
+HELE.US,D,20200323,000000,112.06,115.5799,105.7,111.84,412251,0
+HELE.US,D,20200324,000000,117.35,132.1,116.83,130.63,301380,0
+HELE.US,D,20200325,000000,131.33,141.45,128.67,138.79,290645,0
+HELE.US,D,20200326,000000,140.23,146.31,137.41,145.08,182040,0
+HELE.US,D,20200327,000000,138.3,147.82,138.12,141.65,191321,0
+HELE.US,D,20200330,000000,143.42,145.1,139.25,144.39,234058,0
+HELE.US,D,20200331,000000,141.54,144.375,139,144.03,429797,0
+HELE.US,D,20200401,000000,137.2,139.78,126.72,127.98,314627,0
+HELE.US,D,20200402,000000,126.66,130.72,121.719,126.56,211847,0
+HELE.US,D,20200403,000000,126.41,130.5,123.08,126.78,261600,0
+HELE.US,D,20200406,000000,133.31,139.21,130.68,137.89,176378,0
+HELE.US,D,20200407,000000,144.73,146.44,133.97,136.42,290813,0
+HELE.US,D,20200408,000000,138.14,145.09,136.6779,140.01,234626,0
+HELE.US,D,20200409,000000,142.71,146.17,140.89,142.89,268042,0
+HELE.US,D,20200413,000000,141.09,141.0963,132.02,135,157632,0
+HELE.US,D,20200414,000000,137,139.9,136.07,139.03,159935,0
+HELE.US,D,20200415,000000,134.86,138.127,132.76,133.32,171049,0
+HELE.US,D,20200416,000000,133.71,136.32,130.59,133.22,171515,0
+HELE.US,D,20200417,000000,137.35,139.38,132,138.25,292306,0
+HELE.US,D,20200420,000000,135.22,137.98,134.01,137.05,175629,0
+HELE.US,D,20200421,000000,134.05,136.94,133.2,134,154640,0
+HELE.US,D,20200422,000000,137.44,137.44,134.23,135.03,146542,0
+HELE.US,D,20200423,000000,136.55,140.175,136.15,136.38,198132,0
+HELE.US,D,20200424,000000,138.16,144.87,137.74,143.64,161280,0
+HELE.US,D,20200427,000000,146.1,151.45,145.735,150.4,245157,0
+HELE.US,D,20200428,000000,153.85,155.71,147.06,148.36,192093,0
+HELE.US,D,20200429,000000,164.16,169.64,151.51,161.73,419302,0
+HELE.US,D,20200430,000000,158.91,165.21,158.8,164.28,367488,0
+HELE.US,D,20200501,000000,159.57,167.23,159.57,167.04,341482,0
+HELE.US,D,20200504,000000,164.1,166.7783,162.38,165.68,184211,0
+HELE.US,D,20200505,000000,165.55,169.7,162.82,163.59,219510,0
+HELE.US,D,20200506,000000,164.06,166.37,162.94,165.66,149408,0
+HELE.US,D,20200507,000000,167.97,169.05,162.31,162.74,127849,0
+HELE.US,D,20200508,000000,165.73,168.18,163.39,167.87,107147,0
+HELE.US,D,20200511,000000,164.94,167.49,164.17,166.95,210618,0
+HELE.US,D,20200512,000000,167.52,167.76,161.62,161.87,143476,0
+HELE.US,D,20200513,000000,160.8,164.46,159.1588,163.2,165160,0
+HELE.US,D,20200514,000000,160.21,164.33,158.97,164.18,161841,0
+HELE.US,D,20200515,000000,163.39,166.835,163.39,164.58,164791,0
+HELE.US,D,20200518,000000,168.73,171.49,168,170.29,155442,0
+HELE.US,D,20200519,000000,171.27,173.0325,165.39,165.58,147774,0
+HELE.US,D,20200520,000000,168.51,170.66,166.475,167.9,118661,0
+HELE.US,D,20200521,000000,168.57,170.97,167.25,169.06,135330,0
+HELE.US,D,20200522,000000,169.7,173.07,168.828,173.05,74337,0
+HELE.US,D,20200526,000000,177.91,183.03,174.79,180.4,179263,0
+HELE.US,D,20200527,000000,182.2,185.765,179.38,184.17,168539,0
+HELE.US,D,20200528,000000,185.96,186.15,179.655,180.57,123442,0
+HELE.US,D,20200529,000000,179.94,182.71,176.7025,181.92,114478,0
+HELE.US,D,20200601,000000,182.74,183.665,179.79,180.72,127398,0
+HELE.US,D,20200602,000000,182.15,182.98,178.96,180.5,109326,0
+HELE.US,D,20200603,000000,182.89,187.86,180.33,185.93,788608,0
+HELE.US,D,20200604,000000,185.71,188.36,180.4,181.39,99782,0
+HELE.US,D,20200605,000000,186.58,186.98,180.33,182.29,165858,0
+HELE.US,D,20200608,000000,183.83,186.51,179.15,181.51,206226,0
+HELE.US,D,20200609,000000,178.92,182.49,178.32,180.05,204578,0
+HELE.US,D,20200610,000000,180.92,186.04,179.17,184.67,183446,0
+HELE.US,D,20200611,000000,179.59,182.92,172.85,173.17,288224,0
+HELE.US,D,20200612,000000,177.76,178.115,171,174.52,146391,0
+HELE.US,D,20200615,000000,171.6,178.9,169.43,177.31,243552,0
+HELE.US,D,20200616,000000,182.66,185.15,179.07,185,511732,0
+HELE.US,D,20200617,000000,184.04,186.03,182.59,183.08,155481,0
+HELE.US,D,20200618,000000,181.64,184.54,179.42,179.75,140221,0
+HELE.US,D,20200619,000000,181.55,181.55,175.66,180.39,350957,0
+HELE.US,D,20200622,000000,179.3,180.98,177.72,179.78,162860,0
+HELE.US,D,20200623,000000,182.25,187.44,181.2,186.03,202768,0
+HELE.US,D,20200624,000000,183.35,184.205,179.04,181.17,99830,0
+HELE.US,D,20200625,000000,179.52,183.21,178.83,182.89,124197,0
+HELE.US,D,20200626,000000,182.55,183.825,178.91,179.3,271864,0
+HELE.US,D,20200629,000000,180.89,188.35,180.52,188.22,168011,0
+HELE.US,D,20200630,000000,188.58,189.75,185.86,188.56,277151,0
+HELE.US,D,20200701,000000,187.91,188.7308,185.2635,186.92,116966,0
+HELE.US,D,20200702,000000,189.91,189.96,185.8,185.85,100446,0
+HELE.US,D,20200706,000000,189.34,192.68,187.33,190.02,125946,0
+HELE.US,D,20200707,000000,188.56,193.5,185.96,191.1,156154,0
+HELE.US,D,20200708,000000,192.01,196.33,191.2,195.1,292499,0
+HELE.US,D,20200709,000000,208.96,209.9899,192.248,204.97,684034,0
+HELE.US,D,20200710,000000,204.91,205,197.22,202.56,286354,0
+HELE.US,D,20200713,000000,203.97,207.61,199.97,200.23,350392,0
+HELE.US,D,20200714,000000,199.99,204.62,199.13,204.29,271138,0
+HELE.US,D,20200715,000000,207,209,194.36,195.5,302553,0
+HELE.US,D,20200716,000000,194.22,197.3297,191.95,192.8,196386,0
+HELE.US,D,20200717,000000,192.65,196.84,191.29,192.06,179018,0
+HELE.US,D,20200720,000000,192.02,193.99,190.165,192.57,203427,0
+HELE.US,D,20200721,000000,193.84,193.96,190.2221,190.86,165014,0
+HELE.US,D,20200722,000000,190.83,192.65,189.335,191.82,151205,0
+HELE.US,D,20200723,000000,191.27,195.89,189.57,190.23,145592,0
+HELE.US,D,20200724,000000,189.77,192.73,187.77,188.66,118523,0
+HELE.US,D,20200727,000000,189.62,192.32,189.62,190.21,114415,0
+HELE.US,D,20200728,000000,189.48,191.82,188.59,189.35,82348,0
+HELE.US,D,20200729,000000,190.23,192.66,189.09,191.64,92660,0
+HELE.US,D,20200730,000000,189.13,191.29,188.94,189.56,81011,0
+HELE.US,D,20200731,000000,190.25,190.43,185.64,188.25,120248,0
+HELE.US,D,20200803,000000,189.3,196.11,188,196.11,152371,0
+HELE.US,D,20200804,000000,194.43,200.29,193.96,200.21,140908,0
+HELE.US,D,20200805,000000,201.13,201.625,197.35,201.28,112827,0
+HELE.US,D,20200806,000000,201.28,203.36,200.1,201.11,77847,0
+HELE.US,D,20200807,000000,200.79,201.75,199.16,201.26,93740,0
+HELE.US,D,20200810,000000,201.65,205.24,200.67,203.5,135511,0
+HELE.US,D,20200811,000000,205.57,207.481,203.19,206.12,191447,0
+HELE.US,D,20200812,000000,207.76,211.94,207.52,208.3,149216,0
+HELE.US,D,20200813,000000,206.46,210.67,204.0207,208.55,147269,0
+HELE.US,D,20200814,000000,209,210.5323,207.225,209.48,130704,0
+HELE.US,D,20200817,000000,209.93,212.2,209.29,210.11,108217,0
+HELE.US,D,20200818,000000,210.68,213.3,209.14,211.41,137978,0
+HELE.US,D,20200819,000000,212.2,212.2,207.37,207.97,136104,0
+HELE.US,D,20200820,000000,205.46,207.915,204.66,205.48,106189,0
+HELE.US,D,20200821,000000,205.7,206.6872,204.8,205.79,99746,0
+HELE.US,D,20200824,000000,207.78,212.085,204.7,211.84,125565,0
+HELE.US,D,20200825,000000,212.99,212.99,209.775,211.59,97295,0
+HELE.US,D,20200826,000000,211.64,212.35,210.3481,210.98,72165,0
+HELE.US,D,20200827,000000,212.1,212.89,210.25,210.99,103096,0
+HELE.US,D,20200828,000000,211.9,211.91,208.95,208.97,116006,0
+HELE.US,D,20200831,000000,208.31,212.46,206.615,206.82,185614,0
+HELE.US,D,20200901,000000,207.31,209.72,205.6825,207.98,126598,0
+HELE.US,D,20200902,000000,209.26,211.55,207.53,208.99,151237,0
+HELE.US,D,20200903,000000,208.3,210.045,201.79,203.44,139296,0
+HELE.US,D,20200904,000000,204.71,206.7,196.73,198.97,157811,0
+HELE.US,D,20200908,000000,196.36,199.43,192.62,193.45,175308,0
+HELE.US,D,20200909,000000,194.05,200.1,194.05,198.75,109122,0
+HELE.US,D,20200910,000000,199.51,202.6,197.76,198.15,108377,0
+HELE.US,D,20200911,000000,199.51,201.065,196.69,196.77,100414,0
+HELE.US,D,20200914,000000,198.09,199.02,195.61,198.64,70794,0
+HELE.US,D,20200915,000000,199.52,201.21,197.69,199.99,99845,0
+HELE.US,D,20200916,000000,200.28,202.845,198.9,199.83,162265,0
+HELE.US,D,20200917,000000,197,199.47,194.11,196.42,209871,0
+HELE.US,D,20200918,000000,197.9,199,193.94,194.8,449330,0
+HELE.US,D,20200921,000000,192.31,192.31,188.322,192.06,152013,0
+HELE.US,D,20200922,000000,191.89,193.88,190.32,191.46,138332,0
+HELE.US,D,20200923,000000,191.48,192.76,185.04,185.13,187373,0
+HELE.US,D,20200924,000000,182.2453,190.13,182.2453,188.65,152425,0
+HELE.US,D,20200925,000000,187.88,187.88,184.03,185.9,161468,0
+HELE.US,D,20200928,000000,187.57,197.25,187.1,197.23,176985,0
+HELE.US,D,20200929,000000,197.8,201.39,196.16,199.4,292782,0
+HELE.US,D,20200930,000000,200.03,201.41,192.08,193.52,171681,0
+HELE.US,D,20201001,000000,193.29,202.89,190.11,199.69,250099,0
+HELE.US,D,20201002,000000,195.37,201.46,193.7901,199.83,144106,0
+HELE.US,D,20201005,000000,201.5,207.46,201.5,207.19,226241,0
+HELE.US,D,20201006,000000,209.88,209.88,202.5,203.31,236251,0
+HELE.US,D,20201007,000000,206.05,207.9,203.61,205,351913,0
+HELE.US,D,20201008,000000,200.33,203.3418,185.05,194.5,960600,0
+HELE.US,D,20201009,000000,197.19,200.87,196.22,198.11,489786,0
+HELE.US,D,20201012,000000,198.11,203.33,198.11,200.83,336417,0
+HELE.US,D,20201013,000000,198.51,202.12,198.21,201.71,274735,0
+HELE.US,D,20201014,000000,201.5,203.5001,199.86,200.4,214453,0
+HELE.US,D,20201015,000000,197.9,204.25,197.9,201.89,232037,0
+HELE.US,D,20201016,000000,201.41,202.325,193.28,193.69,271110,0
+HELE.US,D,20201019,000000,194.3,196.53,192.39,192.68,215509,0
+HELE.US,D,20201020,000000,193.49,200.05,193.49,198.5,404974,0
+HELE.US,D,20201021,000000,198.85,204.77,198.59,199.06,274956,0
+HELE.US,D,20201022,000000,199.6,204.86,197.67,201.82,263399,0
+HELE.US,D,20201023,000000,203.5,207.69,201.26,207.11,199849,0
+HELE.US,D,20201026,000000,205.14,208.98,202.115,207.62,250706,0
+HELE.US,D,20201027,000000,207.96,209.485,202.37,205.1,220885,0
+HELE.US,D,20201028,000000,201.75,202.71,197.53,200,212459,0
+HELE.US,D,20201029,000000,198.94,203.89,194.95,194.95,199957,0
+HELE.US,D,20201030,000000,194.55,196,187.84,189.6,249414,0
+HELE.US,D,20201102,000000,192.24,195.695,191.925,195.66,213960,0
+HELE.US,D,20201103,000000,198.74,204.73,197.99,203.84,159749,0
+HELE.US,D,20201104,000000,203.09,208.25,202.99,204.31,122207,0
+HELE.US,D,20201105,000000,204.17,211.65,204.17,208.18,185071,0
+HELE.US,D,20201106,000000,209.94,213.52,207.67,208,147124,0
+HELE.US,D,20201109,000000,215.02,217.76,186.85,187.42,423038,0
+HELE.US,D,20201110,000000,189.02,192.49,181.845,191.27,715427,0
+HELE.US,D,20201111,000000,191.65,193.32,191,193.17,186381,0
+HELE.US,D,20201112,000000,193.39,193.39,189.98,191.55,177425,0
+HELE.US,D,20201113,000000,192.77,196.28,192.5431,195.21,148190,0
+HELE.US,D,20201116,000000,195.52,197.06,192.79,197.04,146032,0
+HELE.US,D,20201117,000000,197.28,202.135,194.74,199.89,180973,0
+HELE.US,D,20201118,000000,199.37,201.55,197.69,197.77,219483,0
+HELE.US,D,20201119,000000,196.91,198.51,195.4125,197.23,123589,0
+HELE.US,D,20201120,000000,195.77,199.11,193.25,197.58,116728,0
+HELE.US,D,20201123,000000,198.12,203.85,197.84,203.21,112969,0
+HELE.US,D,20201124,000000,203.21,207.99,200.34,205.92,312659,0
+HELE.US,D,20201125,000000,206.81,209.86,205.5746,207.88,483078,0
+HELE.US,D,20201127,000000,207.38,208.51,204.03,204.38,130888,0
+HELE.US,D,20201130,000000,205.36,206.97,201.325,201.99,210783,0
+HELE.US,D,20201201,000000,204.13,207.43,199.73,206.09,167609,0
+HELE.US,D,20201202,000000,205.33,206.8,201.48,205.64,124933,0
+HELE.US,D,20201203,000000,204.87,208.2,203.6775,207.53,173474,0
+HELE.US,D,20201204,000000,208.62,212.49,207.545,211.57,183456,0
+HELE.US,D,20201207,000000,210.98,212.13,207.51,211.8,197205,0
+HELE.US,D,20201208,000000,211.59,218.13,211.59,214.25,234246,0
+HELE.US,D,20201209,000000,216.65,216.65,212.25,213.21,141991,0
+HELE.US,D,20201210,000000,212.94,216.52,211.08,216.11,142062,0
+HELE.US,D,20201211,000000,214.19,218.51,213.57,216.31,76574,0
+HELE.US,D,20201214,000000,218.49,223.03,213.28,214.35,216413,0
+HELE.US,D,20201215,000000,216.25,221.39,214.765,220.07,141631,0
+HELE.US,D,20201216,000000,221.68,227.41,216.28,221.26,135842,0
+HELE.US,D,20201217,000000,222.85,224.56,219.07,222.35,133761,0
+HELE.US,D,20201218,000000,223.8,223.8,219.82,220.37,436591,0
+HELE.US,D,20201221,000000,217.76,221.83,216,221.1,143387,0
+HELE.US,D,20201222,000000,221.85,226.66,221.215,224.93,960066,0
+HELE.US,D,20201223,000000,225.74,226.4853,222.015,223.29,130397,0
+HELE.US,D,20201224,000000,225.14,225.33,223.02,224.83,30896,0
+HELE.US,D,20201228,000000,227.39,230.56,225.17,227.57,87244,0
+HELE.US,D,20201229,000000,228.9,228.9,222.43,223.9,96006,0
+HELE.US,D,20201230,000000,223.88,227.83,223.55,223.55,89937,0
+HELE.US,D,20201231,000000,223.48,224.13,220.26,222.19,179729,0
+HELE.US,D,20210104,000000,223.93,225.005,216.45,220.21,185066,0
+HELE.US,D,20210105,000000,220.96,222.84,218.62,219.26,170823,0
+HELE.US,D,20210106,000000,220,229.13,217.98,228.51,282848,0
+HELE.US,D,20210107,000000,217.51,227,208.74,223.51,629750,0
+HELE.US,D,20210108,000000,225,226.02,211.64,214.1,390184,0
+HELE.US,D,20210111,000000,211.98,215.2525,210.63,211.05,218513,0
+HELE.US,D,20210112,000000,210.45,216.24,207.59,215.66,321731,0
+HELE.US,D,20210113,000000,215.66,223.39,215.66,219.8,272376,0
+HELE.US,D,20210114,000000,221.87,222.76,213.52,213.78,294309,0
+HELE.US,D,20210115,000000,212.69,221.34,212,220.82,295599,0
+HELE.US,D,20210119,000000,223.08,231.94,221.35,230.79,283244,0
+HELE.US,D,20210120,000000,232.62,233.17,227.85,230.03,245943,0
+HELE.US,D,20210121,000000,229.6,238.37,229.49,234.52,287425,0
+HELE.US,D,20210122,000000,233.34,235.46,232.68,234.81,128889,0
+HELE.US,D,20210125,000000,235.75,245.9099,234.96,244.99,214537,0
+HELE.US,D,20210126,000000,245.54,248.88,239.57,248.18,231056,0
+HELE.US,D,20210127,000000,244.29,265.97,240.0645,262.89,651139,0
+HELE.US,D,20210128,000000,260.17,262.88,238.65,248.57,320318,0
+HELE.US,D,20210129,000000,250.16,254.2314,242.715,244.25,444555,0
+HELE.US,D,20210201,000000,247.96,248.26,244.13,245.26,259714,0
+HELE.US,D,20210202,000000,245.97,248.09,237.03,238.98,224688,0
+HELE.US,D,20210203,000000,238.99,241.37,232.755,233.68,199952,0
+HELE.US,D,20210204,000000,234.35,238.01,228.12,230.02,196070,0
+HELE.US,D,20210205,000000,231.48,234.5,227.02,229.39,218226,0
+HELE.US,D,20210208,000000,231.45,233.54,229,229.94,214113,0
+HELE.US,D,20210209,000000,231.44,234.8,227.535,230.27,230394,0
+HELE.US,D,20210210,000000,230.25,232.9899,227.289,231.72,295209,0
+HELE.US,D,20210211,000000,233.26,233.94,226.74,227.54,128028,0
+HELE.US,D,20210212,000000,226.16,230.05,224.06,227.3,183358,0
+HELE.US,D,20210216,000000,227.65,228.124,222.38,222.4,149655,0
+HELE.US,D,20210217,000000,221.11,224.935,217.43,221.52,214690,0
+HELE.US,D,20210218,000000,220.19,226.07,218.85,225.53,146374,0
+HELE.US,D,20210219,000000,225.42,230.44,223,230.08,151900,0
+HELE.US,D,20210222,000000,228.83,234.37,227.08,232.74,603507,0
+HELE.US,D,20210223,000000,230.63,232.43,225.22,228.13,180848,0
+HELE.US,D,20210224,000000,228.58,229.97,223.69,229.57,150600,0
+HELE.US,D,20210225,000000,229.62,232.16,220.46,221.19,135431,0
+HELE.US,D,20210226,000000,221.43,223.16,215.335,216.8,217194,0
+HELE.US,D,20210301,000000,220.92,220.92,215.81,219.82,267896,0
+HELE.US,D,20210302,000000,218.86,220.55,215.63,216.2,186988,0
+HELE.US,D,20210303,000000,217.11,224.55,215.06,217.77,259470,0
+HELE.US,D,20210304,000000,217.85,222.97,217.01,220.52,224366,0
+HELE.US,D,20210305,000000,221.07,231.445,220.02,225.7,349282,0
+HELE.US,D,20210308,000000,226.3,234.9099,224.01,233.18,219083,0
+HELE.US,D,20210309,000000,234.83,238.53,227.76,228.39,210108,0
+HELE.US,D,20210310,000000,229.54,231.16,226.81,229.22,135462,0
+HELE.US,D,20210311,000000,229.39,231.92,221.3906,225.07,199557,0
+HELE.US,D,20210312,000000,225,227.22,222.29,227.16,115687,0
+HELE.US,D,20210315,000000,226.13,233.67,225.77,233.57,178115,0
+HELE.US,D,20210316,000000,233.57,235.41,228.8,232.54,182071,0
+HELE.US,D,20210317,000000,228.12,228.12,213.64,215.04,578970,0
+HELE.US,D,20210318,000000,214.23,214.23,206.84,207.96,410066,0
+HELE.US,D,20210319,000000,207.17,218.23,206.45,209.3,951693,0
+HELE.US,D,20210322,000000,209.89,213.76,208.35,213.37,192808,0
+HELE.US,D,20210323,000000,213.97,218.37,212.5,215.7,284866,0
+HELE.US,D,20210324,000000,216.85,217.45,206.3,206.91,205680,0
+HELE.US,D,20210325,000000,206.83,209.86,201.02,207.07,217381,0
+HELE.US,D,20210326,000000,208.47,214.85,203.94,214.5,204109,0
+HELE.US,D,20210329,000000,214.14,216.49,210.005,213.9,179249,0
+HELE.US,D,20210330,000000,213.72,215,210.22,213.15,173372,0
+HELE.US,D,20210331,000000,212.98,214.81,208.51,210.66,327621,0
+HELE.US,D,20210401,000000,211.84,215.3,208.56,212.78,321909,0
+HELE.US,D,20210405,000000,213.01,216.5,210.25,214.51,202930,0
+HELE.US,D,20210406,000000,215.59,220.62,215.12,218.2,226437,0
+HELE.US,D,20210407,000000,218.6,219.045,213.61,215.44,161215,0
+HELE.US,D,20210408,000000,217.15,221.35,215.02,216.66,271233,0
+HELE.US,D,20210409,000000,216.22,217.8421,211.665,212.65,193158,0
+HELE.US,D,20210412,000000,213.45,218.86,213,217.96,217906,0
+HELE.US,D,20210413,000000,218.11,220.61,213.5,219.63,293167,0
+HELE.US,D,20210414,000000,217.45,221.83,216.15,219.21,221702,0
+HELE.US,D,20210415,000000,220.55,225,217.27,224.73,170751,0
+HELE.US,D,20210416,000000,226.08,230.88,224.5181,229.8,263793,0
+HELE.US,D,20210419,000000,229.09,229.09,223.275,226.14,236216,0
+HELE.US,D,20210420,000000,226.24,231.55,225.01,231.1,208198,0
+HELE.US,D,20210421,000000,232.35,233.74,228.845,230.15,226644,0
+HELE.US,D,20210422,000000,231.29,231.29,227.16,229.71,141836,0
+HELE.US,D,20210423,000000,230.65,230.65,226.01,226.39,166758,0
+HELE.US,D,20210426,000000,227.47,229.43,224.56,226.67,216493,0
+HELE.US,D,20210427,000000,227.03,229.93,223.26,223.67,269814,0
+HELE.US,D,20210428,000000,218.99,218.99,203.8,206.08,600533,0
+HELE.US,D,20210429,000000,205.23,211.68,204.1401,211.28,362512,0
+HELE.US,D,20210430,000000,209.64,214.94,209.145,211.21,319951,0
+HELE.US,D,20210503,000000,211.59,218.1,211.479,217.34,160629,0
+HELE.US,D,20210504,000000,215.74,218.65,213.29,218.14,354432,0
+HELE.US,D,20210505,000000,218.47,219.65,213.715,216.65,148700,0
+HELE.US,D,20210506,000000,217.77,224.88,216.74,222.43,281978,0
+HELE.US,D,20210507,000000,222.81,226.45,220.43,226,162874,0
+HELE.US,D,20210510,000000,226.64,229.495,224.63,226.11,165602,0
+HELE.US,D,20210511,000000,224.83,225.62,222.67,224.32,187473,0
+HELE.US,D,20210512,000000,222.3,224.29,214.845,215.34,174007,0
+HELE.US,D,20210513,000000,214.54,221.91,213.13,221.03,149828,0
+HELE.US,D,20210514,000000,221.34,223.59,220.59,223,139145,0
+HELE.US,D,20210517,000000,223.45,223.45,205.31,220.29,203366,0
+HELE.US,D,20210518,000000,220.22,220.61,217.04,218.36,232869,0
+HELE.US,D,20210519,000000,217.82,220.99,216.1,220.89,166711,0
+HELE.US,D,20210520,000000,219.97,222.46,218.53,222.42,295572,0
+HELE.US,D,20210521,000000,223.38,224.34,221.29,222.86,131879,0
+HELE.US,D,20210524,000000,223.44,223.44,216.35,217.77,107924,0
+HELE.US,D,20210525,000000,217.04,217.17,212.17,215.44,189801,0
+HELE.US,D,20210526,000000,215.44,218.46,213.42,217.08,226096,0
+HELE.US,D,20210527,000000,218.36,220.01,216.31,216.66,170756,0
+HELE.US,D,20210528,000000,216.34,217.33,210.105,210.48,205989,0
+HELE.US,D,20210601,000000,211.33,215.61,209.51,214.86,272750,0
+HELE.US,D,20210602,000000,215.2,215.2,208,208.9,141397,0
+HELE.US,D,20210603,000000,209.37,210.19,206.5,207.49,149291,0
+HELE.US,D,20210604,000000,207.57,208.85,206.18,206.61,77496,0
+HELE.US,D,20210607,000000,207.36,215.905,207.36,215.11,274669,0
+HELE.US,D,20210608,000000,215.62,221.79,213.63,220.95,208981,0
+HELE.US,D,20210609,000000,221.91,225.48,219.54,224.74,297929,0
+HELE.US,D,20210610,000000,225.37,225.37,221.01,223.38,263369,0
+HELE.US,D,20210611,000000,223.19,229.4769,221.9,227.86,175879,0
+HELE.US,D,20210614,000000,227.22,228.42,221.39,223.07,117231,0
+HELE.US,D,20210615,000000,223.32,226.48,221.4,224.48,118053,0
+HELE.US,D,20210616,000000,225.04,226.35,219.24,221.21,112996,0
+HELE.US,D,20210617,000000,221.13,222.485,217.82,220.54,100988,0
+HELE.US,D,20210618,000000,218.63,221.18,216.68,217.26,218310,0
+HELE.US,D,20210621,000000,219.13,221.75,216.49,217.83,149679,0
+HELE.US,D,20210622,000000,217.83,218.91,215.2,217.55,145321,0
+HELE.US,D,20210623,000000,217.99,219.47,216.41,218.3,129020,0
+HELE.US,D,20210624,000000,218.03,220.99,217.06,219.97,215021,0
+HELE.US,D,20210625,000000,220.34,223.56,219.54,222.68,334585,0
+HELE.US,D,20210628,000000,223.39,225.16,221.765,224.63,110592,0
+HELE.US,D,20210629,000000,224.99,228.57,223.8,227.35,97289,0
+HELE.US,D,20210630,000000,226.49,228.48,226.01,228.12,106352,0
+HELE.US,D,20210701,000000,229.09,232.97,228.46,231.53,220138,0
+HELE.US,D,20210702,000000,232.6,235.14,230.5,232.44,216053,0
+HELE.US,D,20210706,000000,231.98,236.51,230.16,234.78,351873,0
+HELE.US,D,20210707,000000,234.1,237.78,231.255,232.52,244152,0
+HELE.US,D,20210708,000000,207.97,222.81,206.31,218.51,1007510,0
+HELE.US,D,20210709,000000,217.01,218.85,213,215.25,429403,0
+HELE.US,D,20210712,000000,215.76,216.32,207.32,213,302663,0
+HELE.US,D,20210713,000000,212,214.37,208.795,209.3,213596,0
+HELE.US,D,20210714,000000,209.62,213.87,208.28,212.1,262093,0
+HELE.US,D,20210715,000000,211.96,217.05,211.87,217.03,196724,0
+HELE.US,D,20210716,000000,218.49,220.34,216.19,216.76,169384,0
+HELE.US,D,20210719,000000,216.07,218.98,213.01,218.22,155394,0
+HELE.US,D,20210720,000000,219.92,227.1,218.7,222.07,242654,0
+HELE.US,D,20210721,000000,222.47,226.04,221.245,223.36,151565,0
+HELE.US,D,20210722,000000,223.28,223.39,218.95,220.3,104058,0
+HELE.US,D,20210723,000000,221.04,225.69,219.6865,225.03,85065,0
+HELE.US,D,20210726,000000,226.47,227.43,224.2,225.21,121628,0
+HELE.US,D,20210727,000000,223.88,226.46,220.62,222.41,106106,0
+HELE.US,D,20210728,000000,222.67,225.35,221.35,223.9,69945,0
+HELE.US,D,20210729,000000,223.9,227.9,223.9,227.09,65092,0
+HELE.US,D,20210730,000000,225.98,227.79,222.15,223.39,136432,0
+HELE.US,D,20210802,000000,224.41,225.11,222.4,222.93,79372,0
+HELE.US,D,20210803,000000,223.69,228.71,221.65,228.44,85667,0
+HELE.US,D,20210804,000000,227.11,228.99,224.44,224.67,79413,0
+HELE.US,D,20210805,000000,225.55,226.7,223.605,225.86,75923,0
+HELE.US,D,20210806,000000,227.38,228.295,225.0801,226.48,79470,0
+HELE.US,D,20210809,000000,225.47,228.55,225.385,227.05,79991,0
+HELE.US,D,20210810,000000,228.13,237,226.01,236.13,141078,0
+HELE.US,D,20210811,000000,236.68,239.95,227.8001,239.61,100697,0
+HELE.US,D,20210812,000000,240,240,237.03,237.6,74257,0
+HELE.US,D,20210813,000000,237.26,239.1,235.82,238.8,56327,0
+HELE.US,D,20210816,000000,238.22,240.21,235.51,236.96,70195,0
+HELE.US,D,20210817,000000,235.24,235.89,232.42,235,66052,0
+HELE.US,D,20210818,000000,235.31,235.61,230.4,230.57,56648,0
+HELE.US,D,20210819,000000,228.82,233.17,227.78,229.46,87914,0
+HELE.US,D,20210820,000000,228.98,232.94,227.02,230.98,113882,0
+HELE.US,D,20210823,000000,232.14,232.14,227.41,230,103879,0
+HELE.US,D,20210824,000000,229.81,232.63,228.46,232.24,85033,0
+HELE.US,D,20210825,000000,232.19,234.97,230.7075,232.8,64725,0
+HELE.US,D,20210826,000000,231.87,233.91,230.52,233,120565,0
+HELE.US,D,20210827,000000,232.96,236.97,231.7,236.25,128856,0
+HELE.US,D,20210830,000000,236.61,239.31,236.59,239,94882,0
+HELE.US,D,20210831,000000,239.05,240.68,234.865,239.19,150944,0
+HELE.US,D,20210901,000000,239.11,239.61,235.59,236.08,72807,0
+HELE.US,D,20210902,000000,237.05,240.7,236.14,240.02,85974,0
+HELE.US,D,20210903,000000,239.7,243.08,238.2275,239.55,84887,0
+HELE.US,D,20210907,000000,238.47,239.405,236.88,238.12,78376,0
+HELE.US,D,20210908,000000,237.01,239.85,231.15,231.51,140631,0
+HELE.US,D,20210909,000000,230.93,232.37,228.96,230.78,108504,0
+HELE.US,D,20210910,000000,233.92,237.42,233.92,234.38,131026,0
+HELE.US,D,20210913,000000,235.18,238.69,234.21,238.07,92677,0
+HELE.US,D,20210914,000000,238.52,238.535,230.76,231.93,131595,0
+HELE.US,D,20210915,000000,231.62,234.14,229.74,233.22,119355,0
+HELE.US,D,20210916,000000,234.18,234.625,227.93,230.86,115209,0
+HELE.US,D,20210917,000000,234.65,237.33,229.06,233.99,442850,0
+HELE.US,D,20210920,000000,231.12,232.66,227.63,229.52,122136,0
+HELE.US,D,20210921,000000,230.21,233.13,227.36,230,105052,0
+HELE.US,D,20210922,000000,232.35,233.17,229.13,229.16,96895,0
+HELE.US,D,20210923,000000,229.36,231.095,227.56,228.15,118766,0
+HELE.US,D,20210924,000000,228.04,229.13,225.26,227.44,98374,0
+HELE.US,D,20210927,000000,226.54,231.735,226.09,229.38,78491,0
+HELE.US,D,20210928,000000,228.94,230.75,224.08,224.78,123979,0
+HELE.US,D,20210929,000000,226.04,230.69,225.1,229.47,68680,0
+HELE.US,D,20210930,000000,230.43,230.43,224.33,224.68,92329,0
+HELE.US,D,20211001,000000,225.48,226.905,219.19,225.16,138687,0
+HELE.US,D,20211004,000000,223.87,225.905,220.37,220.46,152208,0
+HELE.US,D,20211005,000000,219.09,225.41,218.05,219.68,233546,0
+HELE.US,D,20211006,000000,217.49,219.68,215.11,218.04,234805,0
+HELE.US,D,20211007,000000,232.16,239.7,228.775,230.87,345486,0
+HELE.US,D,20211008,000000,231.93,233.25,225.905,226.39,135625,0
+HELE.US,D,20211011,000000,225.71,228,224.6,224.96,150726,0
+HELE.US,D,20211012,000000,224.3,225.39,219.66,220.81,101383,0
+HELE.US,D,20211013,000000,221.06,224.569,218.785,221.25,89528,0
+HELE.US,D,20211014,000000,223,227.92,223,227.89,105236,0
+HELE.US,D,20211015,000000,230.21,231.94,224.53,225.67,106142,0
+HELE.US,D,20211018,000000,224.17,229.629,223.72,229.3,88867,0
+HELE.US,D,20211019,000000,229.3,230.14,226.155,228.95,125367,0
+HELE.US,D,20211020,000000,228.98,231.8,227.61,228.06,65829,0
+HELE.US,D,20211021,000000,228.11,230.02,227.14,227.77,96312,0
+HELE.US,D,20211022,000000,227.54,230.52,226.39,227.87,55973,0
+HELE.US,D,20211025,000000,227.89,230.1,225.33,227.1,85240,0
+HELE.US,D,20211026,000000,228.4,228.57,225.91,227.05,115410,0
+HELE.US,D,20211027,000000,226.89,228.49,219.8606,220.34,110170,0
+HELE.US,D,20211028,000000,221.55,223.16,219.49,222.4,98293,0
+HELE.US,D,20211029,000000,221.4,226.42,221.4,224.95,103218,0
+HELE.US,D,20211101,000000,224.86,230.57,223.76,224.49,151333,0
+HELE.US,D,20211102,000000,224.49,227.88,222.245,226.7,135987,0
+HELE.US,D,20211103,000000,227.54,231.58,226.1,230.04,157489,0
+HELE.US,D,20211104,000000,230.46,234.02,229.77,233.77,129686,0
+HELE.US,D,20211105,000000,236.38,238.79,234.69,235.61,175790,0
+HELE.US,D,20211108,000000,235.57,238.37,232.8637,238.32,119380,0
+HELE.US,D,20211109,000000,238.79,241.11,236.29,237.57,153668,0
+HELE.US,D,20211110,000000,236.77,239.11,234.61,236.81,187055,0
+HELE.US,D,20211111,000000,237.56,243.09,234.26,240.64,124298,0
+HELE.US,D,20211112,000000,243.03,249.75,242.85,247.82,178698,0
+HELE.US,D,20211115,000000,249.57,249.57,244.35,245.71,73766,0
+HELE.US,D,20211116,000000,246.19,247.89,244.74,247.56,64459,0
+HELE.US,D,20211117,000000,247.38,247.71,244.24,246.27,74420,0
+HELE.US,D,20211118,000000,246.13,247.44,244.65,246.1,90028,0
+HELE.US,D,20211119,000000,246.3,250.33,246.13,248.47,109525,0
+HELE.US,D,20211122,000000,249.06,251.725,247.31,250.09,73542,0
+HELE.US,D,20211123,000000,249.59,252.45,247.495,251.92,102558,0
+HELE.US,D,20211124,000000,250.38,250.38,247.67,248.5,83664,0
+HELE.US,D,20211126,000000,242.99,248.84,240.11,244.49,118158,0
+HELE.US,D,20211129,000000,246.63,248.42,243.05,246.12,165988,0
+HELE.US,D,20211130,000000,246.55,246.55,237.545,240.5,277418,0
+HELE.US,D,20211201,000000,244.3,246.97,236.8,236.81,159389,0
+HELE.US,D,20211202,000000,237.44,242.25,237.44,240.36,113668,0
+HELE.US,D,20211203,000000,241.42,242.165,237.82,240.2,88115,0
+HELE.US,D,20211206,000000,242.54,252.29,241.99,251.64,204146,0
+HELE.US,D,20211207,000000,254.88,256.26,251.34,252,89809,0
+HELE.US,D,20211208,000000,252.82,254.63,251.32,254.45,83860,0
+HELE.US,D,20211209,000000,252.76,252.76,245.01,245.85,160154,0
+HELE.US,D,20211210,000000,246.26,248.31,243.62,245.08,113741,0
+HELE.US,D,20211213,000000,244.57,246.9275,240.205,241.15,129283,0
+HELE.US,D,20211214,000000,240.7,245.19,236.71,243.67,446172,0
+HELE.US,D,20211215,000000,244.36,247.47,240.705,246.95,187174,0
+HELE.US,D,20211216,000000,248.28,248.565,241.58,243.74,117069,0
+HELE.US,D,20211217,000000,244.2,246.66,240.7275,242.85,301405,0
+HELE.US,D,20211220,000000,239.47,243.01,236.01,242.31,127324,0
+HELE.US,D,20211221,000000,244.13,244.13,239.31,241.04,118097,0
+HELE.US,D,20211222,000000,241.98,245.03,239.9925,244.08,106250,0
+HELE.US,D,20211223,000000,245.66,246.5,242.87,245.35,61027,0
+HELE.US,D,20211227,000000,245.23,247.7969,243.24,246.89,71061,0
+HELE.US,D,20211228,000000,246.97,248.675,244.63,245.31,76288,0
+HELE.US,D,20211229,000000,246.05,246.15,243.38,244.6,83375,0
+HELE.US,D,20211230,000000,245.29,246.03,242.05,242.92,81791,0
+HELE.US,D,20211231,000000,242.84,247.48,240.92,244.47,102561,0
+HELE.US,D,20220103,000000,243.67,245.5025,239.28,244.7,117125,0
+HELE.US,D,20220104,000000,243.82,247.39,240.49,245.96,211325,0
+HELE.US,D,20220105,000000,244.85,246.16,237.96,240.47,199829,0
+HELE.US,D,20220106,000000,246.1,249.08,234.465,235.6,158434,0
+HELE.US,D,20220107,000000,234.36,237.44,229.87,232.01,177685,0
+HELE.US,D,20220110,000000,228.17,228.76,223.77,225,273053,0
+HELE.US,D,20220111,000000,224.72,228.23,220.11,228.21,169204,0
+HELE.US,D,20220112,000000,228.21,229.2033,223.96,226.56,152495,0
+HELE.US,D,20220113,000000,227.33,230.79,226.78,228.1,144395,0
+HELE.US,D,20220114,000000,226,232.98,223.9,230.59,339864,0
+HELE.US,D,20220118,000000,227.98,235.085,225.28,225.56,232232,0
+HELE.US,D,20220119,000000,225.41,228.89,225.2,226.13,163444,0
+HELE.US,D,20220120,000000,226.5,229.41,215.99,216.6,295031,0
+HELE.US,D,20220121,000000,214.86,219.12,209.76,209.94,272499,0
+HELE.US,D,20220124,000000,208.99,218.44,208.53,217.52,274390,0
+HELE.US,D,20220125,000000,214.69,217.72,210.14,213.74,173908,0
+HELE.US,D,20220126,000000,214.8,216.7933,207.595,209.21,219994,0
+HELE.US,D,20220127,000000,209.12,211.72,204.45,205.59,150556,0
+HELE.US,D,20220128,000000,204.81,208.05,200.51,208.05,151525,0
+HELE.US,D,20220131,000000,206.58,210.79,206.22,209.33,158873,0
+HELE.US,D,20220201,000000,210.14,210.14,203.765,209.48,134612,0
+HELE.US,D,20220202,000000,209.57,211.92,204.07,206.13,151913,0
+HELE.US,D,20220203,000000,205.17,206.485,202.79,203.75,134804,0
+HELE.US,D,20220204,000000,203.01,205.11,199.86,203.6,128313,0
+HELE.US,D,20220207,000000,205.75,205.75,202.85,203.7,105658,0
+HELE.US,D,20220208,000000,202.99,206.1003,202.33,205.07,98072,0
+HELE.US,D,20220209,000000,207.18,207.31,204.36,206.75,112291,0
+HELE.US,D,20220210,000000,203.33,206.34,202.22,203.74,154207,0
+HELE.US,D,20220211,000000,203.72,207.33,202.67,204.05,107408,0
+HELE.US,D,20220214,000000,203.36,207.49,202.44,207,256657,0
+HELE.US,D,20220215,000000,209.33,212.17,207.99,211.33,213727,0
+HELE.US,D,20220216,000000,210.37,210.37,203.79,205.76,129372,0
+HELE.US,D,20220217,000000,203.88,205.1,200.57,204.61,139286,0
+HELE.US,D,20220218,000000,203.68,205.43,202.535,203.73,132790,0
+HELE.US,D,20220222,000000,202.34,208.94,199.11,200.04,206238,0
+HELE.US,D,20220223,000000,201.1,201.71,197.945,198.66,228501,0
+HELE.US,D,20220224,000000,195.09,200.6,194.48,200.5,104049,0
+HELE.US,D,20220225,000000,200.36,206.86,199,206.43,118359,0
+HELE.US,D,20220228,000000,204.69,208.63,204.59,205.67,167562,0
+HELE.US,D,20220301,000000,204.73,207.55,198.3,204.11,125948,0
+HELE.US,D,20220302,000000,204.3326,211.21,203.925,208.51,90660,0
+HELE.US,D,20220303,000000,210,210.955,207.24,210.5,192258,0
+HELE.US,D,20220304,000000,209.18,210.235,203.5,205.38,122519,0
+HELE.US,D,20220307,000000,204.74,208.405,203.495,204,173321,0
+HELE.US,D,20220308,000000,204.61,205.8,198.47,199.78,213020,0
+HELE.US,D,20220309,000000,203.2,207.89,199.5,205.5,124036,0
+HELE.US,D,20220310,000000,202.6,204.37,195.15,203.96,154127,0
+HELE.US,D,20220311,000000,205.17,207.48,204.5,206.3,168262,0
+HELE.US,D,20220314,000000,207.62,209.39,204.785,206.63,116593,0
+HELE.US,D,20220315,000000,208.13,213.355,207.16,209.77,119379,0
+HELE.US,D,20220316,000000,210.73,210.73,204.87,208.62,128951,0
+HELE.US,D,20220317,000000,207.21,211.07,205.697,210.54,76484,0
+HELE.US,D,20220318,000000,210.56,210.56,202.045,206.86,233847,0
+HELE.US,D,20220321,000000,205.4,208.295,203.61,206.66,118024,0
+HELE.US,D,20220322,000000,207.15,209.99,204.51,205.79,105544,0
+HELE.US,D,20220323,000000,204.93,206.83,199.88,200.28,98929,0
+HELE.US,D,20220324,000000,201.03,201.03,192.9,195.52,138015,0
+HELE.US,D,20220325,000000,196.45,196.45,193.01,195.18,143821,0
+HELE.US,D,20220328,000000,194.33,198.12,193.86,198.12,122976,0
+HELE.US,D,20220329,000000,200.33,205.05,200.33,204.88,122311,0
+HELE.US,D,20220330,000000,204.54,204.54,199.61,199.75,86727,0
+HELE.US,D,20220331,000000,198.84,199.54,195.58,195.84,133913,0
+HELE.US,D,20220401,000000,195.32,200.12,195.28,199.75,107393,0
+HELE.US,D,20220404,000000,201.04,201.04,197.295,198.92,70379,0
+HELE.US,D,20220405,000000,199.36,200.22,196.74,196.88,82377,0
+HELE.US,D,20220406,000000,194.87,194.87,190.11,190.96,136883,0
+HELE.US,D,20220407,000000,190.33,193.39,189.65,191.85,114292,0
+HELE.US,D,20220408,000000,191.68,197.27,191.68,195.41,313148,0
+HELE.US,D,20220411,000000,194.23,202.32,194.14,202.03,230958,0
+HELE.US,D,20220412,000000,203.69,208.87,200.4825,204.92,177625,0
+HELE.US,D,20220413,000000,204.4,206.21,201.01,204.02,165061,0
+HELE.US,D,20220414,000000,205.05,206.125,201.35,204.62,106395,0
+HELE.US,D,20220418,000000,203.28,206.62,203.11,205.68,170904,0
+HELE.US,D,20220419,000000,205.46,210.25,205.46,210.04,122394,0
+HELE.US,D,20220420,000000,212.04,215.33,212.04,213.42,142733,0
+HELE.US,D,20220421,000000,213.75,215.9,211.07,211.07,118588,0
+HELE.US,D,20220422,000000,210.1,212.83,207.11,207.98,112263,0
+HELE.US,D,20220425,000000,207.59,213.015,204.61,212.27,185418,0
+HELE.US,D,20220426,000000,210.98,214.69,207.45,207.46,312458,0
+HELE.US,D,20220427,000000,211.75,221.71,208.55,219.93,383204,0
+HELE.US,D,20220428,000000,221.03,221.03,211.32,219.86,227691,0
+HELE.US,D,20220429,000000,217.7,219.02,213.315,214.51,208688,0
+HELE.US,D,20220502,000000,214.51,217.63,202.365,206.08,236182,0
+HELE.US,D,20220503,000000,206.62,211.14,205.36,207.75,111562,0
+HELE.US,D,20220504,000000,207.74,211.91,204.73,211.71,115396,0
+HELE.US,D,20220505,000000,209.89,210.69,204.771,207.15,205883,0
+HELE.US,D,20220506,000000,205.2,205.26,199.94,203.75,146212,0
+HELE.US,D,20220509,000000,201.46,207.67,199.77,206.45,170317,0
+HELE.US,D,20220510,000000,208.53,208.895,202.33,205,156477,0
+HELE.US,D,20220511,000000,205.01,206.42,197.13,197.68,115864,0
+HELE.US,D,20220512,000000,196.58,208.95,196.58,208.81,231785,0
+HELE.US,D,20220513,000000,210.87,211.615,203.125,205.19,155152,0
+HELE.US,D,20220516,000000,203.5,203.62,197.82,200.75,106460,0
+HELE.US,D,20220517,000000,203.18,208.22,201.04,205.3,206644,0
+HELE.US,D,20220518,000000,201.99,207.46,183.96,184.89,422257,0
+HELE.US,D,20220519,000000,182.38,184.99,178.095,178.825,183662,0
+HELE.US,D,20220520,000000,180.2,183.09,173.95,181.82,236303,0
+HELE.US,D,20220523,000000,183.66,183.66,179.35,180.59,121276,0
+HELE.US,D,20220524,000000,178.4,178.5125,173.67,175.8,205166,0
+HELE.US,D,20220525,000000,174.35,182.125,174.35,179.32,172563,0
+HELE.US,D,20220526,000000,181.22,187.13,179.715,182.53,115194,0
+HELE.US,D,20220527,000000,183.75,184.96,182.3,183.83,158716,0
+HELE.US,D,20220531,000000,183.13,186.63,180.68,185.19,430036,0
+HELE.US,D,20220601,000000,186.88,189.13,178.03,180,137425,0
+HELE.US,D,20220602,000000,179.83,182.48,178.82,182.3,109278,0
+HELE.US,D,20220603,000000,180.32,183.57,179.125,179.74,94306,0
+HELE.US,D,20220606,000000,181.65,182.06,178.46,181.77,200438,0
+HELE.US,D,20220607,000000,179.3,180.71,176.34,177.99,226022,0
+HELE.US,D,20220608,000000,177.87,179.36,176.14,176.77,140985,0
+HELE.US,D,20220609,000000,175.93,178.13,175.12,175.49,130621,0
+HELE.US,D,20220610,000000,172.11,173.73,166.51,166.65,262777,0
+HELE.US,D,20220613,000000,162.41,165.0939,161.41,162.08,319786,0
+HELE.US,D,20220614,000000,163.14,163.14,156.6,157.76,197508,0
+HELE.US,D,20220615,000000,158.66,159.47,154.59,156.05,279109,0
+HELE.US,D,20220616,000000,153.41,156.435,149.81,150.41,316661,0
+HELE.US,D,20220617,000000,150.68,153.06,150.25,152.71,426597,0
+HELE.US,D,20220621,000000,154.15,154.78,150.33,151.74,160635,0
+HELE.US,D,20220622,000000,150.07,154.48,149.03,153.59,143675,0
+HELE.US,D,20220623,000000,154.58,161.39,153.78,161.37,205712,0
+HELE.US,D,20220624,000000,163.36,165.78,162.855,165.71,304422,0
+HELE.US,D,20220627,000000,167,167.2,163.11,163.97,138622,0
+HELE.US,D,20220628,000000,164.59,165.06,161.64,161.89,154812,0
+HELE.US,D,20220629,000000,161.21,161.66,158.42,159.62,232941,0
+HELE.US,D,20220630,000000,157.65,163.705,152.27,162.41,350679,0
+HELE.US,D,20220701,000000,163.22,167.45,160.555,165.83,239396,0
+HELE.US,D,20220705,000000,163.31,169.63,162.64,168.69,350490,0
+HELE.US,D,20220706,000000,169.52,172.45,169.05,169.89,277416,0
+HELE.US,D,20220707,000000,152.3,159.74,150.47,154.75,1356845,0
+HELE.US,D,20220708,000000,153,157.0731,152.69,153.52,513100,0
+HELE.US,D,20220711,000000,151.25,151.25,137.345,137.68,771769,0
+HELE.US,D,20220712,000000,136.46,142.655,135.06,136.44,297303,0
+HELE.US,D,20220713,000000,133,135.46,132.89,133.83,275872,0
+HELE.US,D,20220714,000000,132.05,132.22,124.86,125.48,384699,0
+HELE.US,D,20220715,000000,127.96,128.93,123.57,126.14,324385,0
+HELE.US,D,20220718,000000,126.61,127.91,125.62,126.99,220446,0
+HELE.US,D,20220719,000000,128.66,129.68,127.8,127.99,386197,0
+HELE.US,D,20220720,000000,127.72,132.88,126.66,131.71,547179,0
+HELE.US,D,20220721,000000,130.79,137.7,130.79,137.41,295125,0
+HELE.US,D,20220722,000000,137.79,138.5,135.95,137.98,230312,0
+HELE.US,D,20220725,000000,138.51,138.92,134.63,136.4,215227,0
+HELE.US,D,20220726,000000,134.5,136.65,132.7865,135.63,190860,0
+HELE.US,D,20220727,000000,135.68,136.57,132.8,136.31,167653,0
+HELE.US,D,20220728,000000,136.79,138.425,136.33,136.44,219755,0
+HELE.US,D,20220729,000000,136.44,136.44,131.84,133.79,200078,0
+HELE.US,D,20220801,000000,133.78,135.5,132.27,134.25,277759,0
+HELE.US,D,20220802,000000,133.34,134.1286,130.5246,131.11,206757,0
+HELE.US,D,20220803,000000,132.15,133.62,130.715,132.65,205987,0
+HELE.US,D,20220804,000000,132.54,132.93,129.85,131.13,170422,0
+HELE.US,D,20220805,000000,130.13,131.74,129.24,130.05,193454,0
+HELE.US,D,20220808,000000,131.11,135.505,131.11,133.49,184227,0
+HELE.US,D,20220809,000000,132.9,133.6,129.33,130.44,258732,0
+HELE.US,D,20220810,000000,133.18,134.28,131.89,132.04,346450,0
+HELE.US,D,20220811,000000,132.62,133.26,130.09,130.1,433817,0
+HELE.US,D,20220812,000000,131.26,134.98,131.21,134.98,510912,0
+HELE.US,D,20220815,000000,134.77,138.73,134.77,137.11,233911,0
+HELE.US,D,20220816,000000,136.6,141.105,135.47,140.61,235092,0
+HELE.US,D,20220817,000000,139.25,139.575,136.5,137.44,148145,0
+HELE.US,D,20220818,000000,137.25,138.58,135.71,138.2,117157,0
+HELE.US,D,20220819,000000,137.59,137.59,134.1,134.53,265035,0
+HELE.US,D,20220822,000000,132.5,133.49,131.09,132.68,173937,0
+HELE.US,D,20220823,000000,132.56,132.91,129.54,131.65,204873,0
+HELE.US,D,20220824,000000,131.65,134.575,130.42,132.71,164268,0
+HELE.US,D,20220825,000000,132.44,136.88,132.43,135.92,200958,0
+HELE.US,D,20220826,000000,136.34,136.34,128.82,128.98,157494,0
+HELE.US,D,20220829,000000,126.88,129.5,126.88,127.54,181641,0
+HELE.US,D,20220830,000000,127.84,128.26,125.65,125.82,243398,0
+HELE.US,D,20220831,000000,125.98,126.61,123.16,123.63,172434,0
+HELE.US,D,20220901,000000,121.95,125.68,121.04,125.44,192001,0
+HELE.US,D,20220902,000000,126.04,127.09,122.455,123.52,164138,0
+HELE.US,D,20220906,000000,124.17,124.17,121.19,121.96,167572,0
+HELE.US,D,20220907,000000,120.73,123.08,119,121.83,263461,0
+HELE.US,D,20220908,000000,121.06,121.205,118.13,120.97,180161,0
+HELE.US,D,20220909,000000,123,124.12,121.35,121.74,134415,0
+HELE.US,D,20220912,000000,122.94,125.55,122.27,123.97,164635,0
+HELE.US,D,20220913,000000,119.99,120.2,114.62,114.67,246712,0
+HELE.US,D,20220914,000000,114.6,114.6,109.685,110.67,312475,0
+HELE.US,D,20220915,000000,109.5,113.54,109.5,111.05,252635,0
+HELE.US,D,20220916,000000,110.75,112.38,109.315,112.16,425772,0
+HELE.US,D,20220919,000000,111.21,113.94,111.04,112.9,111117,0
+HELE.US,D,20220920,000000,111.97,112.53,109.77,109.82,240061,0
+HELE.US,D,20220921,000000,110.28,113.68,109.88,110.04,126527,0
+HELE.US,D,20220922,000000,108.74,112.34,107.78,110.17,190580,0
+HELE.US,D,20220923,000000,109.2,109.9035,107.53,108.42,255717,0
+HELE.US,D,20220926,000000,108.16,109.43,105.13,106.3,235417,0
+HELE.US,D,20220927,000000,106.84,107.3,101.1,101.35,158679,0
+HELE.US,D,20220928,000000,101.59,104.21,101.13,102.15,243385,0
+HELE.US,D,20220929,000000,101.09,101.09,97.92,99.32,183252,0
+HELE.US,D,20220930,000000,99.28,100.365,96.3925,96.44,211783,0
+HELE.US,D,20221003,000000,98.67,100.88,96.67,99.2,348799,0
+HELE.US,D,20221004,000000,100.79,104.24,100.79,102.58,439416,0
+HELE.US,D,20221005,000000,85.32,110.63,85.32,106.11,2318312,0
+HELE.US,D,20221006,000000,105.66,107.0933,99.69,104.41,859971,0
+HELE.US,D,20221007,000000,103.43,105.81,99.915,100.05,565209,0
+HELE.US,D,20221010,000000,99.77,101.5,97.51,100.65,340484,0
+HELE.US,D,20221011,000000,101.33,103.45,99.16,100.5,421366,0
+HELE.US,D,20221012,000000,100.5,100.6876,97.18,98.01,271906,0
+HELE.US,D,20221013,000000,95,100,92.95,98.29,371872,0
+HELE.US,D,20221014,000000,99.18,99.18,94.3353,95.13,240476,0
+HELE.US,D,20221017,000000,96.4,99.305,96.4,99.09,210871,0
+HELE.US,D,20221018,000000,100.39,102.63,99.35,100.02,281662,0
+HELE.US,D,20221019,000000,99.02,99.46,93.57,93.9,433454,0
+HELE.US,D,20221020,000000,93.54,95.07,88.2603,88.43,434327,0
+HELE.US,D,20221021,000000,87.67,89.665,85.82,89.04,348837,0
+HELE.US,D,20221024,000000,89.19,89.19,82.9367,86.37,808014,0
+HELE.US,D,20221025,000000,87.45,91.1,86.46,91,493842,0
+HELE.US,D,20221026,000000,91.3,93.53,88.34,93.34,440594,0
+HELE.US,D,20221027,000000,93.03,94.73,91.93,92.13,198594,0
+HELE.US,D,20221028,000000,92.04,95.44,90.8,95.03,238252,0
+HELE.US,D,20221031,000000,94.19,94.82,92.15,94.62,282771,0
+HELE.US,D,20221101,000000,96.16,98.2373,94.04,95.36,199675,0
+HELE.US,D,20221102,000000,95.45,95.61,90.35,90.37,274052,0
+HELE.US,D,20221103,000000,89.35,89.74,86.52,88.95,371845,0
+HELE.US,D,20221104,000000,90.73,90.73,86.58,88.55,451207,0
+HELE.US,D,20221107,000000,88,90.29,86.07,90.27,560076,0
+HELE.US,D,20221108,000000,89.75,93.25,87.44,88.6,418421,0
+HELE.US,D,20221109,000000,86.52,88.27,83.99,84.3,308067,0
+HELE.US,D,20221110,000000,88.62,95.86,88.62,95.8,379502,0
+HELE.US,D,20221111,000000,96.17,101.51,94.78,100.79,402289,0
+HELE.US,D,20221114,000000,100.1,100.1,96.3,97.04,201658,0
+HELE.US,D,20221115,000000,99.8,105.595,98.99,103.1,680882,0
+HELE.US,D,20221116,000000,100.9,101.47,97.14,99.41,570564,0
+HELE.US,D,20221117,000000,98,102.575,97.15,101.6,413863,0
+HELE.US,D,20221118,000000,103.68,104.38,94.23,94.91,756132,0
+HELE.US,D,20221121,000000,94.5,94.5,88.175,92.59,963060,0
+HELE.US,D,20221122,000000,93.22,94.28,91.4,93.16,286119,0
+HELE.US,D,20221123,000000,92.53,94.49,91.75,94.31,289880,0
+HELE.US,D,20221125,000000,93.88,95.22,93.14,93.78,81803,0
+HELE.US,D,20221128,000000,92.9,93.96,91.395,93.65,338298,0
+HELE.US,D,20221129,000000,93.05,96.32,92.2,96.11,443112,0
+HELE.US,D,20221130,000000,96.64,98.74,95.43,98.54,598798,0
+HELE.US,D,20221201,000000,99,101.77,98.88,101.27,440976,0
+HELE.US,D,20221202,000000,99.56,103.6157,99.56,103.22,316463,0
+HELE.US,D,20221205,000000,102.67,102.785,100.0475,101.61,323507,0
+HELE.US,D,20221206,000000,101.26,101.3,98.01,98.84,205353,0
+HELE.US,D,20221207,000000,98.67,100.85,98.32,100.33,161984,0
+HELE.US,D,20221208,000000,100.99,102.4,99.2448,99.85,211844,0
+HELE.US,D,20221209,000000,98.98,101.7,98.48,98.62,361675,0
+HELE.US,D,20221212,000000,98.62,100,97.47,98.76,190855,0
+HELE.US,D,20221213,000000,101.51,106.04,97.81,98,415304,0
+HELE.US,D,20221214,000000,98,101,97.75,98.71,307877,0
+HELE.US,D,20221215,000000,97.03,97.46,95.0432,95.38,310544,0
+HELE.US,D,20221216,000000,93.9,99.05,93.71,97.9,1168475,0
+HELE.US,D,20221219,000000,97.85,98.44,93.81,94.49,317600,0
+HELE.US,D,20221220,000000,93.22,96.0125,91.81,94.95,204224,0
+HELE.US,D,20221221,000000,95.22,97.3,95.21,97.25,283022,0
+HELE.US,D,20221222,000000,98.73,102.665,96.8294,102.54,967757,0
+HELE.US,D,20221223,000000,102.5,103.91,99.13,103.69,394650,0
+HELE.US,D,20221227,000000,104.74,109.63,103.01,108.75,410428,0
+HELE.US,D,20221228,000000,109.21,110.5,106.87,106.96,499837,0
+HELE.US,D,20221229,000000,108.47,113,108.47,111.51,444200,0
+HELE.US,D,20221230,000000,110,111.55,109.201,110.91,264958,0
+HELE.US,D,20230103,000000,112.32,113.67,105.71,110.78,530375,0
+HELE.US,D,20230104,000000,111.47,116.4,111.43,112.58,684830,0
+HELE.US,D,20230105,000000,110,111.66,104.44,110.97,943984,0
+HELE.US,D,20230106,000000,113.36,114,107.615,111.045,644766,0
+HELE.US,D,20230109,000000,112.05,118.06,111.0586,116.7,548494,0
+HELE.US,D,20230110,000000,114.42,117.11,108.95,111.5,694815,0
+HELE.US,D,20230111,000000,111.8,113.23,110.4325,111.28,443984,0
+HELE.US,D,20230112,000000,112.67,112.67,109.665,110.92,329193,0
+HELE.US,D,20230113,000000,110.13,113.005,109.01,112.15,327675,0
+HELE.US,D,20230117,000000,112.7,116.76,111.165,116.15,466159,0
+HELE.US,D,20230118,000000,116.08,116.45,104.5401,104.77,649759,0
+HELE.US,D,20230119,000000,103.05,105.2349,102.47,103.67,384719,0
+HELE.US,D,20230120,000000,104.52,107.68,100.59,106.91,430186,0
+HELE.US,D,20230123,000000,106.27,112.51,106.18,112.06,431980,0
+HELE.US,D,20230124,000000,111.83,112.9,109.94,111.04,216972,0
+HELE.US,D,20230125,000000,107.66,111.255,106.57,109.96,343486,0
+HELE.US,D,20230126,000000,111.69,112.31,107.57,108.64,264334,0
+HELE.US,D,20230127,000000,108.47,111.85,108.17,110.84,190068,0
+HELE.US,D,20230130,000000,109.35,110.92,108.06,109.28,344866,0
+HELE.US,D,20230131,000000,109.28,113.55,109.28,113.11,449285,0
+HELE.US,D,20230201,000000,112.6,115.74,110.21,114.92,483791,0
+HELE.US,D,20230202,000000,116.66,125.99,115.97,124.21,694455,0
+HELE.US,D,20230203,000000,120.16,122.07,118,119.77,371226,0
+HELE.US,D,20230206,000000,117.88,119.39,117.15,118.91,227350,0
+HELE.US,D,20230207,000000,118.9,118.9,111.64,112.35,868231,0
+HELE.US,D,20230208,000000,111.77,114.13,110.32,110.51,244758,0
+HELE.US,D,20230209,000000,111.33,111.58,105.5,105.7,381022,0
+HELE.US,D,20230210,000000,105.25,106.05,102.57,103.38,622443,0
+HELE.US,D,20230213,000000,103.52,108.53,102.88,108.53,429611,0
+HELE.US,D,20230214,000000,106.95,112.42,106.22,110.83,374916,0
+HELE.US,D,20230215,000000,109.56,115.24,109.56,115.1,337981,0
+HELE.US,D,20230216,000000,112.86,115.36,112.45,114.77,309391,0
+HELE.US,D,20230217,000000,114.53,116.8199,112.5,116.72,369280,0
+HELE.US,D,20230221,000000,112.94,114.95,108.565,109.35,499466,0
+HELE.US,D,20230222,000000,109.27,111.85,108,111.68,181595,0
+HELE.US,D,20230223,000000,112.66,113.47,110.324,112.86,179984,0
+HELE.US,D,20230224,000000,110.06,111,107.67,110.52,287880,0
+HELE.US,D,20230227,000000,111.29,113.57,110.67,111.65,257208,0
+HELE.US,D,20230228,000000,110.85,114.64,110.85,112.69,294065,0
+HELE.US,D,20230301,000000,112.1,113.27,108.7,110.85,228641,0
+HELE.US,D,20230302,000000,109.73,112.76,109.73,111.96,180276,0
+HELE.US,D,20230303,000000,112.62,115.7,112.02,115.14,254480,0
+HELE.US,D,20230306,000000,116,116,113.34,114.245,220524,0
+HELE.US,D,20230307,000000,114.24,116.14,113.48,114.09,480466,0
+HELE.US,D,20230308,000000,114.11,114.615,112,114.42,184840,0
+HELE.US,D,20230309,000000,108.06,109,97.7055,104.13,1426998,0
+HELE.US,D,20230310,000000,103,103.99,100.76,102.2,584711,0
+HELE.US,D,20230313,000000,97,103.37,96.36,100.63,427975,0
+HELE.US,D,20230314,000000,101.45,102.14,93.55,96.66,809810,0
+HELE.US,D,20230315,000000,93.45,97.79,92.66,97.78,615484,0
+HELE.US,D,20230316,000000,96.5,98.69,93.305,93.37,541852,0
+HELE.US,D,20230317,000000,92,93.39,90.31,90.76,735226,0
+HELE.US,D,20230320,000000,90.97,94.54,88.26,93.94,765552,0
+HELE.US,D,20230321,000000,95.58,96.17,90.64,92.27,814879,0
+HELE.US,D,20230322,000000,92.5,95.2799,90.23,90.3,630471,0
+HELE.US,D,20230323,000000,90.68,91.6799,86.44,87.19,524794,0
+HELE.US,D,20230324,000000,85.5,90,85.11,89.05,559560,0
+HELE.US,D,20230327,000000,90,90.6,88.47,89.71,354189,0
+HELE.US,D,20230328,000000,89.88,90.465,87.36,88.34,451053,0
+HELE.US,D,20230329,000000,90,92.175,87.68,91.58,404192,0
+HELE.US,D,20230330,000000,92.95,94.57,92.06,93.74,344800,0
+HELE.US,D,20230331,000000,95.12,96.98,94.52,95.17,712465,0
+HELE.US,D,20230403,000000,94.6,96.7675,93.75,96.33,411790,0
+HELE.US,D,20230404,000000,96.87,96.87,91.45,92.55,400318,0
+HELE.US,D,20230405,000000,92.09,92.09,89.97,90.71,367781,0
+HELE.US,D,20230406,000000,90.76,90.94,89.14,89.49,289776,0
+HELE.US,D,20230410,000000,88.43,89.51,86.4167,88.97,352439,0
+HELE.US,D,20230411,000000,89.91,90.945,89.45,90.45,466189,0
+HELE.US,D,20230412,000000,92.12,93.245,87.28,87.41,304205,0
+HELE.US,D,20230413,000000,88.39,89.62,86.54,88.69,417007,0
+HELE.US,D,20230414,000000,89.09,90.2,86.26,88.86,515090,0
+HELE.US,D,20230417,000000,88.02,88.92,84.85,85.34,778722,0
+HELE.US,D,20230418,000000,85.56,87.22,84.78,87.06,642467,0
+HELE.US,D,20230419,000000,86.5,88.3,85.04,88.11,461530,0
+HELE.US,D,20230420,000000,87.5,88.66,85.79,87.36,480899,0
+HELE.US,D,20230421,000000,87.95,89,85.81,87.4,621594,0
+HELE.US,D,20230424,000000,86.5,87.28,85.57,85.81,423821,0
+HELE.US,D,20230425,000000,84.9,86.25,82.49,82.98,628747,0
+HELE.US,D,20230426,000000,83.29,83.81,81.14,81.8,855370,0
+HELE.US,D,20230427,000000,87,111.3,86.23,97.74,3603882,0
+HELE.US,D,20230428,000000,98.1,101.93,94,100.34,1274484,0
+HELE.US,D,20230501,000000,99.96,101.625,96.81,98.61,735020,0
+HELE.US,D,20230502,000000,98.46,98.46,92.68,93.61,856660,0
+HELE.US,D,20230503,000000,93.7,99.55,93.7,96.47,684985,0
+HELE.US,D,20230504,000000,95.54,99.38,94.15,96.57,607137,0
+HELE.US,D,20230505,000000,98.68,100.835,97.43,99.08,515604,0
+HELE.US,D,20230508,000000,98.68,98.7311,92.075,96.16,754902,0
+HELE.US,D,20230509,000000,95.89,96.075,93.63,94.59,424465,0
+HELE.US,D,20230510,000000,96.43,96.6199,93.47,95.03,294173,0
+HELE.US,D,20230511,000000,95.03,97.35,94.05,96.43,320069,0
+HELE.US,D,20230512,000000,98.23,99.04,96.07,97.97,649230,0
+HELE.US,D,20230515,000000,98.11,98.16,95.7213,97.11,380862,0
+HELE.US,D,20230516,000000,96.55,96.9,94.56,94.58,313536,0
+HELE.US,D,20230517,000000,95.37,98.01,94.5,97.75,308900,0
+HELE.US,D,20230518,000000,97.72,99.58,96.58,98.62,380126,0
+HELE.US,D,20230519,000000,98.46,98.46,96.06,97.15,420391,0
+HELE.US,D,20230522,000000,97.45,100.21,96.75,99.85,515415,0
+HELE.US,D,20230523,000000,99.2,101.57,98.87,99.38,293157,0
+HELE.US,D,20230524,000000,98.74,99.165,97.05,98.7,286496,0
+HELE.US,D,20230525,000000,98.7,99.6,97.05,98.25,214293,0
+HELE.US,D,20230526,000000,98.01,100.49,97.925,100.24,291266,0
+HELE.US,D,20230530,000000,101.41,101.41,96.865,98.41,303049,0
+HELE.US,D,20230531,000000,97.73,97.73,96.1,96.28,362613,0
+HELE.US,D,20230601,000000,95.95,96.06,91.995,94.02,538227,0
+HELE.US,D,20230602,000000,95.44,98.677,93.72,98.47,396438,0
+HELE.US,D,20230605,000000,97.54,98.36,95.0701,95.16,277528,0
+HELE.US,D,20230606,000000,95,99.23,95,98.73,394493,0
+HELE.US,D,20230607,000000,99.39,102,98.24,101.64,415342,0
+HELE.US,D,20230608,000000,101.64,101.64,98.79,100.14,315406,0
+HELE.US,D,20230609,000000,100.25,102.85,99.11,99.25,387555,0
+HELE.US,D,20230612,000000,99.98,100.52,98.42,99.39,302994,0
+HELE.US,D,20230613,000000,99.64,100.77,98.755,99.46,328915,0
+HELE.US,D,20230614,000000,99.64,101.32,97.63,98.86,459957,0
+HELE.US,D,20230615,000000,97.77,100.08,97.37,99.85,263185,0
+HELE.US,D,20230616,000000,100.43,100.81,95.9152,97.68,548626,0
+HELE.US,D,20230620,000000,97.49,98.3,96.25,96.84,465442,0
+HELE.US,D,20230621,000000,96.18,97.575,95.34,97.04,375449,0
+HELE.US,D,20230622,000000,97.04,98.37,94.95,98.25,239152,0
+HELE.US,D,20230623,000000,96.7,99.42,96.7,98.14,1108914,0
+HELE.US,D,20230626,000000,99,100.87,98.03,100.53,264671,0
+HELE.US,D,20230627,000000,100.18,104.53,100.18,102.4,456778,0
+HELE.US,D,20230628,000000,102.4,105.785,101.69,105.78,527283,0
+HELE.US,D,20230629,000000,105.5,107.84,104.51,107.32,339069,0
+HELE.US,D,20230630,000000,107.68,109.38,107,108.02,411915,0
+HELE.US,D,20230703,000000,108.32,110.47,107.8,110.13,188133,0
+HELE.US,D,20230705,000000,109.75,109.87,108.065,109.29,351932,0
+HELE.US,D,20230706,000000,107.86,110.355,106.41,109.02,486754,0
+HELE.US,D,20230707,000000,109.41,114.32,109.41,112.54,859802,0
+HELE.US,D,20230710,000000,130.79,134.96,126.75,133.35,2738817,0
+HELE.US,D,20230711,000000,135.35,137.89,127.34,129.55,1402282,0
+HELE.US,D,20230712,000000,132,133.9898,129.34,131.18,786207,0
+HELE.US,D,20230713,000000,132.5,133,128.71,130.84,500496,0
+HELE.US,D,20230714,000000,130.88,131.045,127.23,128.38,362732,0
+HELE.US,D,20230717,000000,127.89,129.825,127.26,128.255,467471,0
+HELE.US,D,20230718,000000,128.63,131.3,128.295,128.72,496074,0
+HELE.US,D,20230719,000000,129.85,132.5,129.45,131,510761,0
+HELE.US,D,20230720,000000,131,132.41,129.14,132.41,487590,0
+HELE.US,D,20230721,000000,133.87,135.76,132.5,134.86,628112,0
+HELE.US,D,20230724,000000,134.87,137.73,134.6,136.45,379110,0
+HELE.US,D,20230725,000000,136.13,137.665,135.26,136.19,265766,0
+HELE.US,D,20230726,000000,136.19,138.515,136.19,136.81,247066,0
+HELE.US,D,20230727,000000,137.31,139.945,136.09,137.09,328445,0
+HELE.US,D,20230728,000000,138.3,143.68,138.22,141.74,542868,0
+HELE.US,D,20230731,000000,142,142.97,139.265,141.3,350127,0
+HELE.US,D,20230801,000000,141.15,141.49,138.23,139.6,303351,0
+HELE.US,D,20230802,000000,138.03,140.245,137.06,138.41,265771,0
+HELE.US,D,20230803,000000,138.35,139.685,137.43,138.52,239870,0
+HELE.US,D,20230804,000000,138.73,139.56,136.22,136.98,239673,0
+HELE.US,D,20230807,000000,136.72,138.1,135.33,136.38,231786,0
+HELE.US,D,20230808,000000,134.82,136.66,134.1501,135.43,236032,0
+HELE.US,D,20230809,000000,134.66,136.08,134.11,134.6,149392,0
+HELE.US,D,20230810,000000,135.21,136.21,131.72,131.88,334130,0
+HELE.US,D,20230811,000000,130.99,131.47,124.305,124.6,752826,0
+HELE.US,D,20230814,000000,123.42,125.36,123.015,125.22,289431,0
+HELE.US,D,20230815,000000,123.97,124.87,122.74,124.76,286199,0
+HELE.US,D,20230816,000000,124.27,125.71,122.48,122.71,255936,0
+HELE.US,D,20230817,000000,122.71,122.82,120.6,121.58,361167,0
+HELE.US,D,20230818,000000,120.08,122.64,119.3555,122.22,241145,0
+HELE.US,D,20230821,000000,122.61,123.5099,121.79,122.05,146571,0
+HELE.US,D,20230822,000000,122.05,123.5642,119.11,120.16,239818,0
+HELE.US,D,20230823,000000,120.71,122,120.1,121.73,171729,0
+HELE.US,D,20230824,000000,120.98,122.115,120.27,120.82,213404,0
+HELE.US,D,20230825,000000,121.62,121.96,119.08,120.92,165779,0
+HELE.US,D,20230828,000000,121.74,122.705,120.875,122.14,142416,0
+HELE.US,D,20230829,000000,122.49,127.28,121.355,125.66,373553,0
+HELE.US,D,20230830,000000,124.84,126.76,123.97,125.53,284048,0
+HELE.US,D,20230831,000000,125.47,125.5,122.85,122.92,193211,0
+HELE.US,D,20230901,000000,123.76,124.39,121.721,122.21,183931,0
+HELE.US,D,20230905,000000,121.72,121.72,116.83,116.88,386205,0
+HELE.US,D,20230906,000000,117.41,117.62,115.2,115.74,270146,0
+HELE.US,D,20230907,000000,115.14,116.01,114.6434,115.01,255412,0
+HELE.US,D,20230908,000000,115.01,115.55,114.77,115.21,168157,0
+HELE.US,D,20230911,000000,116.03,117,115.54,115.89,167375,0
+HELE.US,D,20230912,000000,116.06,117.99,116.06,117.62,169619,0
+HELE.US,D,20230913,000000,118.31,118.31,116.11,118.08,246073,0
+HELE.US,D,20230914,000000,119.45,119.45,117.75,118.4,188060,0
+HELE.US,D,20230915,000000,118.14,118.54,116.95,117.17,276543,0
+HELE.US,D,20230918,000000,117.67,117.67,115.18,115.2,165482,0
+HELE.US,D,20230919,000000,115.2,115.86,113.93,114.94,206678,0
+HELE.US,D,20230920,000000,116.07,116.85,114.53,114.58,118235,0
+HELE.US,D,20230921,000000,114,118.38,113.58,115.8,483609,0
+HELE.US,D,20230922,000000,115.95,116.98,114.9584,115.995,281678,0
+HELE.US,D,20230925,000000,115.51,118.36,114.9011,117.64,206221,0
+HELE.US,D,20230926,000000,116.9,117.45,114.91,115.33,246482,0
+HELE.US,D,20230927,000000,115.34,116.58,114.44,116.11,172203,0
+HELE.US,D,20230928,000000,116.21,116.84,115.63,116.34,235699,0
+HELE.US,D,20230929,000000,117.29,118.35,116.41,116.56,272509,0
+HELE.US,D,20231002,000000,115.73,119.895,115.64,117.45,582066,0
+HELE.US,D,20231003,000000,116.56,117.96,113.45,113.64,645436,0
+HELE.US,D,20231004,000000,103.69,106.55,101.1101,105.28,1654753,0
+HELE.US,D,20231005,000000,104,108.1685,103.53,107.2,599124,0
+HELE.US,D,20231006,000000,105.68,109.13,104.52,108.48,339887,0
+HELE.US,D,20231009,000000,107.44,108.885,106.31,108.03,210721,0
+HELE.US,D,20231010,000000,108.34,112.4,108.15,111.66,343755,0
+HELE.US,D,20231011,000000,111.78,112.3081,109.7501,110.68,275347,0
+HELE.US,D,20231012,000000,110.4,111.095,108.68,110.84,210569,0
+HELE.US,D,20231013,000000,111.29,112.37,110.38,112.06,282772,0
+HELE.US,D,20231016,000000,113,113.55,108.78,108.9,490384,0
+HELE.US,D,20231017,000000,108.53,112,108,108.81,420531,0
+HELE.US,D,20231018,000000,107.02,107.5355,103.84,104.59,545097,0
+HELE.US,D,20231019,000000,104.59,105.46,103.86,104.05,316077,0
+HELE.US,D,20231020,000000,104.44,104.44,103.29,103.42,302335,0
+HELE.US,D,20231023,000000,102.95,105,102.46,102.5,317521,0
+HELE.US,D,20231024,000000,103.01,103.7397,101.18,101.18,210447,0
+HELE.US,D,20231025,000000,100.08,100.69,97.79,97.93,402208,0
+HELE.US,D,20231026,000000,98.5,99.25,96.68,98.75,243401,0
+HELE.US,D,20231027,000000,98.47,99.2147,96.296,96.58,213880,0
+HELE.US,D,20231030,000000,97.45,98.04,95.07,96.99,253005,0
+HELE.US,D,20231031,000000,96.85,98.525,96.54,98.32,208361,0
+HELE.US,D,20231101,000000,97.55,97.88,92.65,96.63,445450,0
+HELE.US,D,20231102,000000,97.93,101.21,97.64,100.78,323234,0
+HELE.US,D,20231103,000000,102.15,104.455,102.15,102.65,196157,0
+HELE.US,D,20231106,000000,102.59,102.99,99.89,101,218749,0
+HELE.US,D,20231107,000000,100.85,101.62,100.02,100.96,195453,0
+HELE.US,D,20231108,000000,101.39,102.185,100.75,100.76,111530,0
+HELE.US,D,20231109,000000,101.24,101.24,96.04,97.05,244877,0
+HELE.US,D,20231110,000000,98.21,99.49,96.45,98.91,168934,0
+HELE.US,D,20231113,000000,97.99,98.7,97.23,97.31,153174,0
+HELE.US,D,20231114,000000,100.2,105.28,100.2,103.24,277174,0
+HELE.US,D,20231115,000000,103.11,106.06,103.1,104.1,180442,0
+HELE.US,D,20231116,000000,103.64,103.95,101.71,101.99,154785,0
+HELE.US,D,20231117,000000,102.91,104.2,102.42,102.84,193930,0
+HELE.US,D,20231120,000000,102.88,104.52,100.844,104.47,235749,0
+HELE.US,D,20231121,000000,104.12,104.12,102.22,103,226662,0
+HELE.US,D,20231122,000000,104.25,105,102.75,103.46,105354,0
+HELE.US,D,20231124,000000,102.5,104.95,102.5,104.72,67454,0
+HELE.US,D,20231127,000000,103.99,104.88,103.13,104.76,144285,0
+HELE.US,D,20231128,000000,104.57,104.76,103.55,103.84,162773,0
+HELE.US,D,20231129,000000,105,105.45,103.795,104.2,152894,0
+HELE.US,D,20231130,000000,104.24,105.31,103.075,105.03,205761,0
+HELE.US,D,20231201,000000,105.03,110.5,104.9,110.33,267858,0
+HELE.US,D,20231204,000000,109.64,111.27,108.08,110.61,646832,0
+HELE.US,D,20231205,000000,109.61,109.875,106.36,106.395,271438,0
+HELE.US,D,20231206,000000,107.82,112.3,107.6385,110.75,290693,0
+HELE.US,D,20231207,000000,110.83,111.68,109.64,110.4,184965,0
+HELE.US,D,20231208,000000,110.38,111.485,109.075,109.93,100819,0
+HELE.US,D,20231211,000000,110.15,111.12,109.61,110.75,231056,0
+HELE.US,D,20231212,000000,110.88,111.49,109.845,111.09,144679,0
+HELE.US,D,20231213,000000,110.86,116.16,108.08,116.04,324525,0
+HELE.US,D,20231214,000000,118.49,127.24,118.49,123.89,554874,0
+HELE.US,D,20231215,000000,123.85,124.36,117.01,117.5,1009512,0
+HELE.US,D,20231218,000000,117.69,117.8858,115.68,116.5,242543,0
+HELE.US,D,20231219,000000,117.78,119.77,116.965,119.55,294936,0
+HELE.US,D,20231220,000000,119.55,120.5,116.71,117.13,213314,0
+HELE.US,D,20231221,000000,118.51,120.87,117.9,120.68,253591,0
+HELE.US,D,20231222,000000,121.18,122.44,120.53,121.29,191740,0
+HELE.US,D,20231226,000000,121.3,122.66,120.755,122.28,113191,0
+HELE.US,D,20231227,000000,122.9,123.54,121.3675,122.33,175940,0
+HELE.US,D,20231228,000000,122.21,123.46,121.57,122.3,148610,0
+HELE.US,D,20231229,000000,122.26,123.24,120.57,120.81,167710,0
+HELE.US,D,20240102,000000,119.81,123.6199,119.81,122.07,206723,0
+HELE.US,D,20240103,000000,120.38,120.725,115.38,115.67,230130,0
+HELE.US,D,20240104,000000,115.11,116.84,114.3001,116.57,227398,0
+HELE.US,D,20240105,000000,115.28,117.69,115.22,115.98,351801,0
+HELE.US,D,20240108,000000,119,122.19,115.91,121.16,569882,0
+HELE.US,D,20240109,000000,120.3,125.69,119.57,125.26,297009,0
+HELE.US,D,20240110,000000,125.5,126.94,123.675,124.65,233176,0
+HELE.US,D,20240111,000000,123.8,126.25,122.43,124.34,202654,0
+HELE.US,D,20240112,000000,126.14,126.65,120.81,121.43,190940,0
+HELE.US,D,20240116,000000,119.87,119.87,115.68,117.4,297485,0
+HELE.US,D,20240117,000000,115.31,117.17,114.21,114.84,254995,0
+HELE.US,D,20240118,000000,115.83,115.98,112.47,115.91,213921,0
+HELE.US,D,20240119,000000,116.82,117.97,114.27,117.88,208698,0
+HELE.US,D,20240122,000000,118.48,122.49,118.26,121.18,161784,0
+HELE.US,D,20240123,000000,122.93,122.93,120.27,121.23,160905,0
+HELE.US,D,20240124,000000,122.76,122.76,117.8201,118.38,203439,0
+HELE.US,D,20240125,000000,120.26,121.33,119,121.11,176682,0
+HELE.US,D,20240126,000000,122.38,124.73,120.75,123.44,198415,0
+HELE.US,D,20240129,000000,122.78,123.06,118.575,120.8,225910,0
+HELE.US,D,20240130,000000,119.76,119.76,117.13,117.5,236049,0
+HELE.US,D,20240131,000000,117.26,117.69,113.86,114.5,263174,0
+HELE.US,D,20240201,000000,115.08,117.15,113.96,115.39,221983,0
+HELE.US,D,20240202,000000,113.32,118.52,113.145,116.84,142658,0
+HELE.US,D,20240205,000000,115.2,115.37,110.72,111.98,339149,0
+HELE.US,D,20240206,000000,111.89,114.98,111.89,114.98,115159,0
+HELE.US,D,20240207,000000,114.82,114.83,113.035,113.49,132466,0
+HELE.US,D,20240208,000000,113.15,116.34,113.15,116.18,138684,0
+HELE.US,D,20240209,000000,116.54,116.7,114.64,116.52,128812,0
+HELE.US,D,20240212,000000,115.99,123.06,115.99,122.46,326045,0
+HELE.US,D,20240213,000000,116.77,120.38,115.67,118.8,257524,0
+HELE.US,D,20240214,000000,120.86,121.639,118.71,121.22,145941,0
+HELE.US,D,20240215,000000,122,125.92,122,124.75,221180,0
+HELE.US,D,20240216,000000,123.62,124.01,121.5,122.07,152010,0
+HELE.US,D,20240220,000000,120.11,122.99,119.19,122.82,158600,0
+HELE.US,D,20240221,000000,122.65,124.22,121.89,124.09,187420,0
+HELE.US,D,20240222,000000,123.47,126.645,123.39,126.02,158861,0
+HELE.US,D,20240223,000000,125.94,126.92,124.61,125.57,116870,0
+HELE.US,D,20240226,000000,124.45,126.76,123.63,123.91,111989,0
+HELE.US,D,20240227,000000,124.49,126.82,124.49,126.28,150544,0
+HELE.US,D,20240228,000000,125.06,127.83,125.06,125.78,181005,0
+HELE.US,D,20240229,000000,127.21,127.615,123.902,125,186298,0
+HELE.US,D,20240301,000000,124.52,125.43,122.57,124.37,104284,0
+HELE.US,D,20240304,000000,124.48,126.26,123.15,123.17,103280,0
+HELE.US,D,20240305,000000,122.96,124.33,121.265,121.45,136699,0
+HELE.US,D,20240306,000000,122.13,122.78,120.81,121.32,165449,0
+HELE.US,D,20240307,000000,122.53,123.6909,121.98,122.08,155599,0
+HELE.US,D,20240308,000000,123.5,125.54,122.699,124.36,125396,0
+HELE.US,D,20240311,000000,123.9,124.83,119.88,120.96,242489,0
+HELE.US,D,20240312,000000,120.89,121.123,118.44,119.43,145675,0
+HELE.US,D,20240313,000000,118.65,120.76,118.65,119.62,125774,0
+HELE.US,D,20240314,000000,119.21,119.21,116.15,117.09,129139,0
+HELE.US,D,20240315,000000,116.28,118.64,116.28,116.91,330447,0
+HELE.US,D,20240318,000000,116.95,116.95,114.02,114.24,183273,0
+HELE.US,D,20240319,000000,113.97,115.675,113.35,115.19,193816,0
+HELE.US,D,20240320,000000,114.54,116.6,114.54,115.5,329201,0
+HELE.US,D,20240321,000000,115.74,117.94,115.2923,115.9,213108,0
+HELE.US,D,20240322,000000,115.9,115.9,112.31,112.52,188999,0
+HELE.US,D,20240325,000000,113.26,115.3,112.74,114.05,209216,0
+HELE.US,D,20240326,000000,115.15,115.15,112.7,112.89,146664,0
+HELE.US,D,20240327,000000,113.26,115.065,113.26,114.94,156737,0
+HELE.US,D,20240328,000000,115.64,116.13,114.61,115.24,242589,0
+HELE.US,D,20240401,000000,115.81,115.81,113.89,114.79,200335,0
+HELE.US,D,20240402,000000,113.45,113.865,109.05,110.72,220347,0
+HELE.US,D,20240403,000000,110.48,111.12,108.77,108.87,111862,0
+HELE.US,D,20240404,000000,110.32,110.57,107.575,107.8,239361,0
+HELE.US,D,20240405,000000,107.22,108.65,104.85,106.01,300189,0
+HELE.US,D,20240408,000000,106.5,107.4,104.79,105.5,258532,0
+HELE.US,D,20240409,000000,106.35,108.71,106.35,108.71,260764,0
+HELE.US,D,20240410,000000,105.17,105.85,103,104.52,291399,0
+HELE.US,D,20240411,000000,104.95,104.95,101.6587,102.25,289422,0
+HELE.US,D,20240412,000000,101.19,102.26,99.37,99.85,223562,0
+HELE.US,D,20240415,000000,100.49,100.63,96.52,97.53,248374,0
+HELE.US,D,20240416,000000,96.44,99.25,95.36,98.26,258141,0
+HELE.US,D,20240417,000000,98.44,99.1223,95.14,96.15,255730,0
+HELE.US,D,20240418,000000,96.49,99.85,95.52,98.39,568419,0
+HELE.US,D,20240419,000000,97.81,100.14,97.81,99.99,383326,0
+HELE.US,D,20240422,000000,99.82,100.7,98.78,99.7,346392,0
+HELE.US,D,20240423,000000,99.73,101.25,99.73,100.28,592182,0
+HELE.US,D,20240424,000000,98.15,100,87.5,90.71,1849320,0
+HELE.US,D,20240425,000000,89.83,92.58,89.69,90.85,575385,0
+HELE.US,D,20240426,000000,91.53,93,90.82,91.21,757665,0
+HELE.US,D,20240429,000000,91.36,94.45,91.36,92.36,745112,0
+HELE.US,D,20240430,000000,91.69,93.49,90.82,92.71,493929,0
+HELE.US,D,20240501,000000,92.53,95.4,92.07,93.52,564942,0
+HELE.US,D,20240502,000000,94.6,96.12,92.7,94.96,362815,0
+HELE.US,D,20240503,000000,96.69,96.7,94.455,96.54,298322,0
+HELE.US,D,20240506,000000,97.46,99.17,97.3,98.7,427042,0
+HELE.US,D,20240507,000000,98.85,99.7,97.91,98.05,378932,0
+HELE.US,D,20240508,000000,96.98,98.77,96.8001,98.7,236068,0
+HELE.US,D,20240509,000000,99.28,102.52,99,102.28,278481,0
+HELE.US,D,20240510,000000,102.22,103.1,101.2301,102.4,279093,0
+HELE.US,D,20240513,000000,102.41,108,102.41,106.51,454993,0
+HELE.US,D,20240514,000000,108.51,110.755,107.12,109.21,458311,0
+HELE.US,D,20240515,000000,110.37,110.65,107.98,108.3,329621,0
+HELE.US,D,20240516,000000,108.3,109.02,107.3,108.08,234423,0
+HELE.US,D,20240517,000000,108.11,109.59,107.25,108.88,258588,0
+HELE.US,D,20240520,000000,108.89,108.89,106.18,106.42,223178,0
+HELE.US,D,20240521,000000,106.21,106.66,105.11,106.41,200947,0
+HELE.US,D,20240522,000000,105.82,106.57,105.25,105.89,148414,0
+HELE.US,D,20240523,000000,105.81,105.81,103.27,103.54,306389,0
+HELE.US,D,20240524,000000,104.41,104.99,103.66,104.78,175217,0
+HELE.US,D,20240528,000000,105.43,105.51,103.18,103.8,191103,0
+HELE.US,D,20240529,000000,102.72,102.96,101.1348,102.51,230752,0
+HELE.US,D,20240530,000000,103.77,105.02,103.19,104.86,127670,0
+HELE.US,D,20240531,000000,105.26,106.96,103.925,106.88,307500,0
+HELE.US,D,20240603,000000,107.51,108.64,106.18,106.31,224118,0
+HELE.US,D,20240604,000000,105.78,106.88,105.25,105.29,171159,0
+HELE.US,D,20240605,000000,105.49,105.49,103.06,104.69,137048,0
+HELE.US,D,20240606,000000,104.1,104.93,102.891,103.19,166585,0
+HELE.US,D,20240607,000000,101.75,102.66,100.755,101.05,157586,0
+HELE.US,D,20240610,000000,100.34,101.34,99.35,99.52,190342,0
+HELE.US,D,20240611,000000,99.1,100.56,98.27,100.22,159289,0
+HELE.US,D,20240612,000000,102.89,106.4484,100.89,101.1,192137,0
+HELE.US,D,20240613,000000,100.68,100.75,99.25,100.03,168270,0
+HELE.US,D,20240614,000000,98.57,98.92,96.34,98.4,193670,0
+HELE.US,D,20240617,000000,97.91,100.54,97.91,99.65,156396,0
+HELE.US,D,20240618,000000,99.65,101.18,99.23,99.33,160281,0
+HELE.US,D,20240620,000000,98.59,99.865,98.17,99.41,123089,0
+HELE.US,D,20240621,000000,99.31,99.73,98.23,98.85,385806,0
+HELE.US,D,20240624,000000,99.26,100.65,98,99.07,190212,0
+HELE.US,D,20240625,000000,98.65,98.65,95.82,96.04,138834,0
+HELE.US,D,20240626,000000,95.84,96.535,94.75,95.19,215614,0
+HELE.US,D,20240627,000000,94.74,95.145,92.5,94.34,259515,0
+HELE.US,D,20240628,000000,95.2,95.4655,91.56,92.74,386064,0
+HELE.US,D,20240701,000000,92.74,92.74,88.65,90,427332,0
+HELE.US,D,20240702,000000,88.86,91.48,88.53,91.32,315250,0
+HELE.US,D,20240703,000000,91.83,93.09,91.01,91.62,152528,0
+HELE.US,D,20240705,000000,91.66,91.765,87.27,88.06,289997,0
+HELE.US,D,20240708,000000,88.4,90.1,88.255,89.01,510835,0
+HELE.US,D,20240709,000000,61.79,65.9099,60,64.33,5468140,0
+HELE.US,D,20240710,000000,63.94,64.4,61.15,61.76,1794527,0
+HELE.US,D,20240711,000000,63.5,65.58,62.62,64.475,1092663,0
+HELE.US,D,20240712,000000,65.04,66.51,64.04,64.07,575839,0
+HELE.US,D,20240715,000000,64.14,64.25,61.23,61.35,704402,0
+HELE.US,D,20240716,000000,61.67,62.195,59.65,61.08,1156318,0
+HELE.US,D,20240717,000000,60.93,62.46,60.9,61.91,950749,0
+HELE.US,D,20240718,000000,61.79,62.91,59.31,59.45,578653,0
+HELE.US,D,20240719,000000,59.65,59.65,56.53,56.75,728687,0
+HELE.US,D,20240722,000000,57.05,57.595,56.137,57.05,628371,0
+HELE.US,D,20240723,000000,56.87,57.73,55.512,57.07,819466,0
+HELE.US,D,20240724,000000,56.45,57.4957,54.88,55.19,683940,0
+HELE.US,D,20240725,000000,55.28,56.56,54.82,55.38,837020,0
+HELE.US,D,20240726,000000,56.64,59.44,55.89,58.98,690343,0
+HELE.US,D,20240729,000000,58.81,60.91,58.74,60.62,635128,0
+HELE.US,D,20240730,000000,60.65,62.29,59.51,62.27,579552,0
+HELE.US,D,20240731,000000,62.9,63.24,58.89,59.11,776720,0
+HELE.US,D,20240801,000000,59.33,60.09,55.612,56.73,605388,0
+HELE.US,D,20240802,000000,54.98,56.42,53.14,56.09,537171,0
+HELE.US,D,20240805,000000,53.52,56.37,52.77,55.95,541825,0
+HELE.US,D,20240806,000000,55.95,56.0231,54.928,55.35,332608,0
+HELE.US,D,20240807,000000,56.18,56.33,54.24,54.29,513368,0
+HELE.US,D,20240808,000000,54.64,55.67,54.531,55.04,435177,0
+HELE.US,D,20240809,000000,55.26,55.26,53.28,53.28,323253,0
+HELE.US,D,20240812,000000,53.3,53.885,49.56,49.72,727215,0
+HELE.US,D,20240813,000000,49.89,51.21,49.81,50.38,1177463,0
+HELE.US,D,20240814,000000,50.42,50.605,48.05,48.49,640328,0
+HELE.US,D,20240815,000000,49.97,52.42,49.92,51.54,924837,0
+HELE.US,D,20240816,000000,51.26,52.42,51.055,51.515,572310,0
+HELE.US,D,20240819,000000,51.92,52.41,50.78,51.13,370818,0
+HELE.US,D,20240820,000000,50.86,51.4,50.37,50.75,291660,0
+HELE.US,D,20240821,000000,51.11,53.74,51.11,52.47,1021614,0
+HELE.US,D,20240822,000000,52.45,52.664,51.03,51.09,406804,0
+HELE.US,D,20240823,000000,51.34,54.25,51.255,53.36,487021,0
+HELE.US,D,20240826,000000,53.61,54.52,53.13,54.11,284464,0
+HELE.US,D,20240827,000000,53.79,53.99,52.62,52.95,338084,0
+HELE.US,D,20240828,000000,52.72,53.42,52.25,52.87,305516,0
+HELE.US,D,20240829,000000,53.34,53.66,52.4,52.84,225594,0
+HELE.US,D,20240830,000000,53.23,53.47,52.39,53.38,553034,0
+HELE.US,D,20240903,000000,52.99,54.72,52.9,53.575,686459,0
+HELE.US,D,20240904,000000,53.39,54.59,52.55,53.75,349233,0
+HELE.US,D,20240905,000000,54.19,54.4228,52.57,52.93,314304,0
+HELE.US,D,20240906,000000,56,56,52.24,54.82,878974,0
+HELE.US,D,20240909,000000,54.91,58.08,53.485,55.03,1167753,0
+HELE.US,D,20240910,000000,54.86,55.045,52.93,54.45,412151,0
+HELE.US,D,20240911,000000,54.13,55.19,53.05,55.16,524239,0
+HELE.US,D,20240912,000000,55.27,56.31,54.26,55.57,268434,0
+HELE.US,D,20240913,000000,56.05,58.18,56.05,58.02,361010,0
+HELE.US,D,20240916,000000,58.44,59.83,58.37,59.17,404410,0
+HELE.US,D,20240917,000000,59.83,60.67,59.26,59.73,499797,0
+HELE.US,D,20240918,000000,59.79,61.11,58.71,59.23,661485,0
+HELE.US,D,20240919,000000,60.62,60.62,59.045,59.73,747665,0
+HELE.US,D,20240920,000000,59.26,61.44,58.102,59.67,5728651,0
+HELE.US,D,20240923,000000,60.1,60.92,59.17,59.58,718563,0
+HELE.US,D,20240924,000000,59.69,60.85,59.69,59.9,500274,0
+HELE.US,D,20240925,000000,59.62,59.9,56.88,57.55,643933,0
+HELE.US,D,20240926,000000,58.82,59.85,58.58,59.48,344747,0
+HELE.US,D,20240927,000000,60.65,62.92,60.644,61.69,482484,0
+HELE.US,D,20240930,000000,61.7,63.43,61.41,61.85,465837,0
+HELE.US,D,20241001,000000,61.62,62.308,60.315,61.44,427911,0
+HELE.US,D,20241002,000000,61.29,61.58,60.72,60.8,538324,0
+HELE.US,D,20241003,000000,60.43,61.79,59.51,61.54,382732,0
+HELE.US,D,20241004,000000,62.49,63.17,61.73,62.78,412162,0
+HELE.US,D,20241007,000000,62.36,63.39,61.32,61.9,585124,0
+HELE.US,D,20241008,000000,61.5,62.56,60.55,62.37,823938,0
+HELE.US,D,20241009,000000,73.66,77.95,71.85,73.52,3517491,0
+HELE.US,D,20241010,000000,73.5,75.18,72.05,72.36,976761,0
+HELE.US,D,20241011,000000,72.29,72.91,71.18,71.54,802134,0
+HELE.US,D,20241014,000000,71.24,71.24,68,68.5,646659,0
+HELE.US,D,20241015,000000,68.04,70.25,68.04,68.78,517769,0
+HELE.US,D,20241016,000000,68.63,69.31,66.27,67.68,618205,0
+HELE.US,D,20241017,000000,67.58,67.65,65.63,66.7,582962,0
+HELE.US,D,20241018,000000,66.96,68.72,66.58,68.04,437616,0
+HELE.US,D,20241021,000000,67.62,67.85,64.85,65.43,380899,0
+HELE.US,D,20241022,000000,65.23,65.235,63.665,64.56,325846,0
+HELE.US,D,20241023,000000,64.54,64.68,63.14,64.58,340699,0
+HELE.US,D,20241024,000000,64.89,66.235,64.22,64.79,374020,0
+HELE.US,D,20241025,000000,65.24,66.38,64.3,64.54,321834,0
+HELE.US,D,20241028,000000,65.27,66.88,64.99,66.03,315021,0
+HELE.US,D,20241029,000000,65.78,67.8,65.28,65.58,342827,0
+HELE.US,D,20241030,000000,65.06,65.805,64.02,64.21,367396,0
+HELE.US,D,20241031,000000,63.99,64.29,63.03,63.65,403416,0
+HELE.US,D,20241101,000000,63.98,65.62,63.33,64.78,330622,0
+HELE.US,D,20241104,000000,64.91,67.81,64.91,65.47,448864,0
+HELE.US,D,20241105,000000,65.06,65.48,63.87,65.03,279616,0
+HELE.US,D,20241106,000000,65.2,66.66,62.51,63.38,420088,0
+HELE.US,D,20241107,000000,63.38,64.65,62.57,62.71,282758,0
+HELE.US,D,20241108,000000,62.48,63.23,61.795,62.48,360902,0
+HELE.US,D,20241111,000000,63.11,66.21,62.585,66.16,358797,0
+HELE.US,D,20241112,000000,65.73,67.24,65.1,65.81,395251,0
+HELE.US,D,20241113,000000,66.08,66.4499,64.24,64.41,348314,0
+HELE.US,D,20241114,000000,64.6,65.75,64.16,65.71,311109,0
+HELE.US,D,20241115,000000,66.19,66.19,64.14,64.92,345403,0
+HELE.US,D,20241118,000000,64.54,65.59,63.58,65.47,422182,0
+HELE.US,D,20241119,000000,64.86,67.67,64.69,67.09,403152,0
+HELE.US,D,20241120,000000,66.86,67.63,66.12,66.8,380273,0
+HELE.US,D,20241121,000000,66.8,69.69,66.4,69.06,492771,0
+HELE.US,D,20241122,000000,71.03,73.98,69.84,69.92,906133,0
+HELE.US,D,20241125,000000,70.87,75.25,70.87,71.67,748962,0
+HELE.US,D,20241126,000000,70.66,71.33,69.28,70.72,396274,0
+HELE.US,D,20241127,000000,71.07,73.26,71.07,72.51,263237,0
+HELE.US,D,20241129,000000,72.82,73.91,72.715,73.33,226970,0
+HELE.US,D,20241202,000000,72.76,74.385,71.75,73.79,414184,0
+HELE.US,D,20241203,000000,73.77,74.49,72.86,73.23,249407,0
+HELE.US,D,20241204,000000,73.27,74.7784,73.08,73.43,507453,0
+HELE.US,D,20241205,000000,73.79,73.79,72.12,72.25,211687,0
+HELE.US,D,20241206,000000,73.47,74.78,72.52,72.7,256011,0
+HELE.US,D,20241209,000000,73.68,75.68,72.89,73.18,324457,0
+HELE.US,D,20241210,000000,72.91,73.79,71.2,72.07,317551,0
+HELE.US,D,20241211,000000,72.52,72.7,70.0809,70.33,371322,0
+HELE.US,D,20241212,000000,70.33,71,69.1,69.19,418235,0
+HELE.US,D,20241213,000000,69.29,70.23,68,68.42,360743,0
+HELE.US,D,20241216,000000,68.03,68.47,66.0601,67.39,424340,0
+HELE.US,D,20241217,000000,67.06,67.76,66.11,66.86,313489,0
+HELE.US,D,20241218,000000,67.24,67.54,63.26,63.69,258686,0
+HELE.US,D,20241219,000000,63.91,64.575,61.91,62.15,297862,0
+HELE.US,D,20241220,000000,61.78,63.89,61.78,62.78,632398,0
+HELE.US,D,20241223,000000,62.65,63.2,60.86,61.73,310150,0
+HELE.US,D,20241224,000000,61.52,61.61,60.45,61.58,155933,0
+HELE.US,D,20241226,000000,61.02,61.87,60.45,61.28,264814,0
+HELE.US,D,20241227,000000,61.03,61.98,59.86,60.54,210416,0
+HELE.US,D,20241230,000000,60.08,60.16,59.0288,59.46,409855,0
+HELE.US,D,20241231,000000,59.99,60.445,59,59.83,406753,0
+HELE.US,D,20250102,000000,60.51,61.415,59.29,59.53,427504,0
+HELE.US,D,20250103,000000,59.77,60.095,57.8159,58.87,466019,0
+HELE.US,D,20250106,000000,59.07,61.26,59.07,59.75,668173,0
+HELE.US,D,20250107,000000,60,61.03,58.44,59.29,949347,0
+HELE.US,D,20250108,000000,56.88,59.49,53.32,58.965,1187833,0
+HELE.US,D,20250110,000000,58.23,62.8399,57.8229,61.98,860160,0
+HELE.US,D,20250113,000000,61.98,63.1,60.702,61.23,579172,0
+HELE.US,D,20250114,000000,61.87,63.6,61.62,62.76,552977,0
+HELE.US,D,20250115,000000,64.45,64.685,63.05,63.38,338274,0
+HELE.US,D,20250116,000000,63.34,66.15,62.86,65.9,489913,0
+HELE.US,D,20250117,000000,67.06,67.1,64.25,64.44,391776,0
+HELE.US,D,20250121,000000,64.63,66.6,64.155,65.08,440950,0
+HELE.US,D,20250122,000000,64.64,66.11,64.4534,64.77,298532,0
+HELE.US,D,20250123,000000,64.4,65.55,63.55,65.32,334444,0
+HELE.US,D,20250124,000000,65.06,66.89,64.81,66.75,311123,0
+HELE.US,D,20250127,000000,67.29,69.05,66.41,66.6,447900,0
+HELE.US,D,20250128,000000,66.14,66.71,63.855,64,355342,0
+HELE.US,D,20250129,000000,64,64.71,62.55,64.23,309625,0
+HELE.US,D,20250130,000000,64.55,64.86,63.01,63.59,272521,0
+HELE.US,D,20250131,000000,63.19,63.54,61.32,61.78,376330,0
+HELE.US,D,20250203,000000,60.83,60.83,58.36,58.99,447663,0
+HELE.US,D,20250204,000000,58.73,59.96,58.21,59.66,351854,0
+HELE.US,D,20250205,000000,59.57,59.66,58.24,58.63,283501,0
+HELE.US,D,20250206,000000,58.8,60.13,57.57,57.73,312205,0
+HELE.US,D,20250207,000000,57.31,58.0399,55.745,56.32,352898,0
+HELE.US,D,20250210,000000,56.65,57.8,56.1,57.33,581129,0
+HELE.US,D,20250211,000000,56.67,57.8916,56.22,57,342867,0
+HELE.US,D,20250212,000000,56.09,56.725,54.695,55.59,447307,0
+HELE.US,D,20250213,000000,55.89,57,55.46,56.64,251171,0
+HELE.US,D,20250214,000000,57.07,57.47,55.5,56.53,355974,0
+HELE.US,D,20250218,000000,56.37,57.77,55,56.36,479322,0
+HELE.US,D,20250219,000000,56.02,57.11,55.99,56.82,653594,0
+HELE.US,D,20250220,000000,56.67,58.95,56.33,58.17,522687,0
+HELE.US,D,20250221,000000,59.16,59.99,57.77,58.795,440203,0
+HELE.US,D,20250224,000000,58.98,59.16,57.81,57.83,324518,0
+HELE.US,D,20250225,000000,57.96,60.42,57.81,58.73,597214,0
+HELE.US,D,20250226,000000,58.54,59.01,57.78,58.18,354023,0
+HELE.US,D,20250227,000000,57.74,58.13,56.56,57.24,368005,0
+HELE.US,D,20250228,000000,56.96,57.95,54.08,55.03,670574,0
+HELE.US,D,20250303,000000,55.2,55.94,53.201,53.66,432028,0
+HELE.US,D,20250304,000000,52.85,53.95,52.15,53.28,499285,0
+HELE.US,D,20250305,000000,53.74,55.83,53.3787,55.09,489285,0
+HELE.US,D,20250306,000000,54.89,56.83,54.23,56.55,360520,0
+HELE.US,D,20250307,000000,56.49,57.6,56.085,56.73,320267,0
+HELE.US,D,20250310,000000,56.73,57.68,54.18,55.26,420247,0
+HELE.US,D,20250311,000000,55.66,55.66,52.85,53.36,460269,0
+HELE.US,D,20250312,000000,53.36,53.66,50.73,51.25,481285,0
+HELE.US,D,20250313,000000,51.04,51.945,49.9,50.75,524139,0
+HELE.US,D,20250314,000000,51.01,52.54,50.4,52.45,390666,0
+HELE.US,D,20250317,000000,52.49,53.98,52.35,53.55,480347,0
+HELE.US,D,20250318,000000,53.26,53.34,51.72,51.8,314811,0
+HELE.US,D,20250319,000000,51.65,52.44,50.41,51.41,383827,0
+HELE.US,D,20250320,000000,51.1,53.25,50.775,52.19,335306,0
+HELE.US,D,20250321,000000,51.51,53.355,51.2,52.85,1387285,0
+HELE.US,D,20250324,000000,53.57,54.21,52.01,53,423636,0
+HELE.US,D,20250325,000000,52.71,52.87,50.22,50.39,375257,0
+HELE.US,D,20250326,000000,50.65,51.51,50.355,51.45,286161,0
+HELE.US,D,20250327,000000,51.12,54.11,51.12,54.06,466497,0
+HELE.US,D,20250328,000000,53.92,54.25,52.625,54.02,341494,0
+HELE.US,D,20250331,000000,53.38,54.22,52.55,53.49,374492,0
+HELE.US,D,20250401,000000,53.45,53.955,52.105,52.67,369151,0
+HELE.US,D,20250402,000000,52.55,53.37,52.345,53.26,270654,0
+HELE.US,D,20250403,000000,49.5,49.645,45.81,46.28,560048,0
+HELE.US,D,20250404,000000,44.81,45.47,41.95,44.76,940479,0
+HELE.US,D,20250407,000000,43.23,45.27,41.51,42.19,715547,0
+HELE.US,D,20250408,000000,42.39,43.12,35.96,36.25,733929,0
+HELE.US,D,20250409,000000,35.51,40.975,35.42,39.97,1368583,0
+HELE.US,D,20250410,000000,39.41,39.69,34.41,35.19,921979,0
+HELE.US,D,20250411,000000,34.96,35.6469,33.16,34.28,753762,0
+HELE.US,D,20250414,000000,35.42,35.6067,33.31,33.62,615895,0
+HELE.US,D,20250415,000000,33.75,34.54,32.16,32.64,715586,0
+HELE.US,D,20250416,000000,32.58,33.21,32.305,32.98,762153,0
+HELE.US,D,20250417,000000,32.44,33.85,32.11,33.69,732463,0
+HELE.US,D,20250421,000000,33.04,33.355,30.6,31.89,876812,0
+HELE.US,D,20250422,000000,32.44,33.729,31.97,33.67,704097,0
+HELE.US,D,20250423,000000,35.06,36.58,33.8,34.12,843466,0
+HELE.US,D,20250424,000000,35.28,35.47,28.76,30.04,1733208,0
+HELE.US,D,20250425,000000,29.56,29.75,27.76,28.61,1894255,0
+HELE.US,D,20250428,000000,28.47,29.8,28.08,28.69,731070,0
+HELE.US,D,20250429,000000,28.69,28.86,27.59,28.42,775072,0
+HELE.US,D,20250430,000000,27.995,28,26.7062,27.86,841700,0
+HELE.US,D,20250501,000000,27.84,28.284,27.305,27.71,638191,0
+HELE.US,D,20250502,000000,27.84,28.6199,27.535,28.21,684726,0
+HELE.US,D,20250505,000000,27.29,27.435,25.195,25.29,1674034,0
+HELE.US,D,20250506,000000,25.03,25.81,24.755,25.41,901032,0
+HELE.US,D,20250507,000000,25.65,25.83,24.15,24.48,798900,0
+HELE.US,D,20250508,000000,24.81,27.005,24.65,26.74,1000116,0
+HELE.US,D,20250509,000000,27.055,27.43,26.7616,27.28,963592,0
+HELE.US,D,20250512,000000,30.05,33.76,30.0125,32.42,1691022,0
+HELE.US,D,20250513,000000,32.48,32.64,31.69,31.78,758343,0
+HELE.US,D,20250514,000000,31.695,31.695,29.62,30.08,778578,0
+HELE.US,D,20250515,000000,29.87,30.0299,29.22,29.76,355740,0
+HELE.US,D,20250516,000000,29.85,30.695,29.427983,30.49,469556,0
+HELE.US,D,20250519,000000,29.79,30.715,29.615,30.68,426635,0
+HELE.US,D,20250520,000000,30.631,31.7,30.63,31.26,398287,0
+HELE.US,D,20250521,000000,30.59,30.7,26.93,26.94,870218,0
+HELE.US,D,20250522,000000,26.6,28.1,26.34,28.035,677798,0
+HELE.US,D,20250523,000000,26.98,27.1862,25.77,26.24,719889,0
+HELE.US,D,20250527,000000,26.61,27.05,26.16,26.18,746889,0
+HELE.US,D,20250528,000000,26.16,26.35,24.9,25.29,704071,0
+HELE.US,D,20250529,000000,26.35,27.77,26,26.78,611125,0
+HELE.US,D,20250530,000000,26.52,27.35,26.06,26.89,664607,0
+HELE.US,D,20250602,000000,26.5,26.65,25.43,26.26,588631,0
+HELE.US,D,20250603,000000,26.26,27.67,25.85,27.6,585235,0
+HELE.US,D,20250604,000000,27.65,28.27,27.275,27.91,460505,0
+HELE.US,D,20250605,000000,27.64,28.2125,27.25,27.94,479606,0
+HELE.US,D,20250606,000000,28.38,28.78,27.44,27.99,418891,0
+HELE.US,D,20250609,000000,28.5,29.81,28.405,28.95,598535,0
+HELE.US,D,20250610,000000,29.11,30.2,29.0079,29.59,773243,0
+HELE.US,D,20250611,000000,29.95,30.03,28.3997,28.44,838265,0
+HELE.US,D,20250612,000000,28.02,28.62,27.28,27.99,504292,0
+HELE.US,D,20250613,000000,27.48,28,26.9,27.06,629937,0
+HELE.US,D,20250616,000000,27.48,28.18,26.95,27.91,474462,0
+HELE.US,D,20250617,000000,27.54,27.7269,26.27,26.39,396762,0
+HELE.US,D,20250618,000000,26.37,26.78,25.93,25.98,357016,0
+HELE.US,D,20250620,000000,26.37,26.79,25.98,26.73,864527,0
+HELE.US,D,20250623,000000,26.35,27.48,25.9,27.45,436310,0
+HELE.US,D,20250624,000000,27.93,28.35,27.45,28.06,460774,0
+HELE.US,D,20250625,000000,27.82,28.32,27.32,27.6,534822,0
+HELE.US,D,20250626,000000,27.79,28.25,27.075,27.72,590082,0
+HELE.US,D,20250627,000000,28.04,28.4447,27.55,28.34,562578,0
+HELE.US,D,20250630,000000,28.34,28.68,27.7,28.38,673492,0
+HELE.US,D,20250701,000000,28.24,32.1609,28.23,31.07,904365,0
+HELE.US,D,20250702,000000,31.22,33.6,30.65,33.25,926222,0
+HELE.US,D,20250703,000000,33.54,33.734,32.26,32.66,391752,0
+HELE.US,D,20250707,000000,31.92,32.5298,29.94,30.1,810671,0
+HELE.US,D,20250708,000000,30.22,31.98,29.7775,31.29,817560,0
+HELE.US,D,20250709,000000,31.71,31.71,30.56,31,853675,0
+HELE.US,D,20250710,000000,21.75,24.61,21.2,23.96,5259572,0
+HELE.US,D,20250711,000000,23.74,24.59,22.11,22.55,2461023,0
+HELE.US,D,20250714,000000,22.57,22.61,21.07,21.71,2025303,0
+HELE.US,D,20250715,000000,21.83,21.83,20.02,20.05,2259740,0
+HELE.US,D,20250716,000000,21.49,23.0125,21.33,22.39,2520329,0
+HELE.US,D,20250717,000000,22.46,23.25,22.32,22.7,1432768,0
+HELE.US,D,20250718,000000,22.85,23.1,21.72,21.94,1257971,0
+HELE.US,D,20250721,000000,22.2,22.25,21.24,21.69,1122306,0
+HELE.US,D,20250722,000000,22.01,23.7,21.88,23.67,1813038,0
+HELE.US,D,20250723,000000,24,24.935,23.3,24.44,974795,0
+HELE.US,D,20250724,000000,24.11,24.41,23.46,23.55,706064,0
+HELE.US,D,20250725,000000,23.77,24.17,23.1286,24.11,563939,0
+HELE.US,D,20250728,000000,24.305,24.305,23.36,23.48,538262,0
+HELE.US,D,20250729,000000,23.5,24.05,22.58,22.75,600897,0
+HELE.US,D,20250730,000000,22.79,23.293008,22.03,22.4,614057,0
+HELE.US,D,20250731,000000,22.06,22.3,21.67,21.98,677435,0
+HELE.US,D,20250801,000000,21.79,21.975,20.9296,21.57,727403,0
+HELE.US,D,20250804,000000,21.76,22.56,21.6645,22.38,725933,0
+HELE.US,D,20250805,000000,22.57,22.85,22.18,22.75,443364,0
+HELE.US,D,20250806,000000,22.97,23.06,22.145,22.22,368140,0
+HELE.US,D,20250807,000000,22.57,22.75,21.56,21.99,506905,0
+HELE.US,D,20250808,000000,21.97,22.12,21.53,21.81,397993,0
+HELE.US,D,20250811,000000,21.84,22.25,21.1082,22.03,680219,0
+HELE.US,D,20250812,000000,22.3,23.5874,22.2392,23.18,519033,0
+HELE.US,D,20250813,000000,23.34,24.29,23.135,24.11,668615,0
+HELE.US,D,20250814,000000,23.145,23.655,22.26,23.57,722079,0
+HELE.US,D,20250815,000000,23.91,24.18,23.04,23.07,624961,0
+HELE.US,D,20250818,000000,23.03,23.6683,22.75,23.13,589801,0
+HELE.US,D,20250819,000000,23.52,24.05,23.2801,24.03,826243,0
+HELE.US,D,20250820,000000,23.8,24.5,23.38,24.38,1023004,0
+HELE.US,D,20250821,000000,23.89,23.89,23.1,23.14,881261,0
+HELE.US,D,20250822,000000,23.37,24.55,23.26,24.11,762260,0
+HELE.US,D,20250825,000000,24.07,24.71,23.53,24.55,790970,0
+HELE.US,D,20250826,000000,24.48,24.89,24.05,24.33,909455,0
+HELE.US,D,20250827,000000,24.38,25.09,24.02,25.06,511361,0
+HELE.US,D,20250828,000000,25.29,25.29,24.17,24.31,491664,0
+HELE.US,D,20250829,000000,24.36,24.81,24.13,24.55,381951,0
+HELE.US,D,20250902,000000,24.46,24.78,23.77,24.72,608121,0
+HELE.US,D,20250903,000000,24.61,26.48,24.6,25.92,886557,0
+HELE.US,D,20250904,000000,25.92,26.19,25.16,25.67,825197,0
+HELE.US,D,20250905,000000,25.81,26.78,25.29,25.57,681954,0
+HELE.US,D,20250908,000000,25.69,25.69,24.42,24.54,695252,0
+HELE.US,D,20250909,000000,24.39,24.51,23.74,23.95,566369,0
+HELE.US,D,20250910,000000,23.695,24.23,23.0953,23.94,780611,0
+HELE.US,D,20250911,000000,24.21,24.86,23.905,24.7,519371,0
+HELE.US,D,20250912,000000,24.7,24.74,23.92,24.12,510339,0
+HELE.US,D,20250915,000000,24.62,24.62,23.5716,23.76,683892,0
+HELE.US,D,20250916,000000,23.88,24.02,23.2617,23.42,491246,0
+HELE.US,D,20250917,000000,23.37,24.345,22.79,22.92,694944,0
+HELE.US,D,20250918,000000,23.15,23.55,22.9,23.22,536760,0
+HELE.US,D,20250919,000000,23.29,23.58,22.1114,22.63,1390235,0
+HELE.US,D,20250922,000000,22.32,23.03,22.12,22.28,831081,0
+HELE.US,D,20250923,000000,22.43,22.7491,22.18,22.38,923039,0
+HELE.US,D,20250924,000000,22.23,23.18,22.23,22.91,781236,0
+HELE.US,D,20250925,000000,22.71,23.83,22.59,23.8,614545,0
+HELE.US,D,20250926,000000,23.79,25.58,23.7,25.44,824573,0
+HELE.US,D,20250929,000000,25.5,26.36,24.7901,25.73,1050065,0
+HELE.US,D,20250930,000000,25.7,25.75,24.54,25.2,585374,0
+HELE.US,D,20251001,000000,25.37,26.185,25.1101,25.94,526810,0
+HELE.US,D,20251002,000000,25.56,26.25,25.1,25.46,589744,0
+HELE.US,D,20251003,000000,25.62,26.8128,25.62,26.44,678253,0
+HELE.US,D,20251006,000000,26.41,26.6094,25.86,26.32,681020,0
+HELE.US,D,20251007,000000,26.16,27.23,26.16,27.01,1107055,0
+HELE.US,D,20251008,000000,27.22,27.63,26.97,27.61,841510,0
+HELE.US,D,20251009,000000,22.81,23.72,20.4,20.71,4733162,0
+HELE.US,D,20251010,000000,20.64,21.44,20.22,20.6,1829283,0
+HELE.US,D,20251013,000000,20.65,20.675,19.47,19.51,2086562,0
+HELE.US,D,20251014,000000,19.1,20.96,19.05,20.73,1200924,0
+HELE.US,D,20251015,000000,20.8,20.84,19.475,19.73,1155719,0
+HELE.US,D,20251016,000000,19.76,20.03,19.345,19.87,1057602,0
+HELE.US,D,20251017,000000,19.49,19.91,18.935,18.96,941834,0
+HELE.US,D,20251020,000000,18.97,19.31,18.9,19.13,643474,0
+HELE.US,D,20251021,000000,19.18,19.89,19.15,19.36,1029843,0
+HELE.US,D,20251022,000000,19.18,19.97,19.15,19.52,765991,0
+HELE.US,D,20251023,000000,19.32,19.75,19.18,19.55,627874,0
+HELE.US,D,20251024,000000,19.65,20.58,19.4,20.41,754129,0
+HELE.US,D,20251027,000000,20.48,20.59,19.87,20.04,582029,0
+HELE.US,D,20251028,000000,19.77,21.12,19.675,20.15,880461,0
+HELE.US,D,20251029,000000,20.17,21.09,19.72,20.07,969260,0
+HELE.US,D,20251030,000000,20,20.43,19.07,19.12,794985,0
+HELE.US,D,20251031,000000,18.9,19.065,18.33,18.63,1135820,0
+HELE.US,D,20251103,000000,18.36,19.47,18.13,19.17,1142971,0
+HELE.US,D,20251104,000000,19.13,19.5,18.7,19.39,780284,0
+HELE.US,D,20251105,000000,19.19,20.28,18.95,20.23,740108,0
+HELE.US,D,20251106,000000,20.32,20.43,19.11,19.21,876138,0
+HELE.US,D,20251107,000000,19.2,19.6,19.02,19.4,626946,0
+HELE.US,D,20251110,000000,19.39,19.87,19.12,19.45,559032,0
+HELE.US,D,20251111,000000,19.64,20.07,18.93,19.22,765682,0
+HELE.US,D,20251112,000000,19.1,19.935,19.1,19.84,656101,0
+HELE.US,D,20251113,000000,19.71,20.45,19.01,19.07,783083,0
+HELE.US,D,20251114,000000,18.86,18.935,17.81,18.5,925227,0
+HELE.US,D,20251117,000000,18.21,18.31,17.48,17.55,618230,0
+HELE.US,D,20251118,000000,17.4,17.76,17.28,17.7,601586,0
+HELE.US,D,20251119,000000,17.7,17.79,17.11,17.32,519891,0
+HELE.US,D,20251120,000000,17.42,17.67,17.01,17.16,492409,0
+HELE.US,D,20251121,000000,17.16,18.54,17.16,18.45,624600,0
+HELE.US,D,20251124,000000,18.5,18.84,18.05,18.37,1560615,0
+HELE.US,D,20251125,000000,18.57,19.74,18.57,18.86,943883,0
+HELE.US,D,20251126,000000,18.94,19.165,18.44,19.06,930367,0
+HELE.US,D,20251128,000000,18.95,19.02,18.45,18.95,289044,0
+HELE.US,D,20251201,000000,18.88,19.99,18.7696,19.56,598820,0
+HELE.US,D,20251202,000000,19.65,19.65,18.97,19.28,608912,0
+HELE.US,D,20251203,000000,19.37,20.61,19.37,20.58,783971,0
+HELE.US,D,20251204,000000,20.54,20.96,20.41,20.77,711634,0
+HELE.US,D,20251205,000000,20.72,21.13,20.445,20.72,497211,0
+HELE.US,D,20251208,000000,20.7,20.92,20.09,20.55,1120017,0
+HELE.US,D,20251209,000000,20.27,21.05,20,20.77,683046,0
+HELE.US,D,20251210,000000,20.82,21.73,20.55,21.31,1089492,0
+HELE.US,D,20251211,000000,21.29,22.15,21.29,21.96,838422,0
+HELE.US,D,20251212,000000,21.91,21.9587,20.95,21,577012,0
+HELE.US,D,20251215,000000,20.925,21.45,20.5,20.89,1214891,0
+HELE.US,D,20251216,000000,20.79,20.8,20.18,20.35,928243,0
+HELE.US,D,20251217,000000,20.25,21.15,20.09,20.52,901454,0
+HELE.US,D,20251218,000000,20.54,20.98,19.76,19.84,809208,0
+HELE.US,D,20251219,000000,19.51,20.54,19.1,20.42,5522071,0
+HELE.US,D,20251222,000000,20.52,21.3799,20.39,20.44,700445,0
+HELE.US,D,20251223,000000,20.55,20.69,19.67,19.81,605323,0
+HELE.US,D,20251224,000000,19.98,20.7015,19.86,20.43,379837,0
+HELE.US,D,20251226,000000,20.36,21.21,20.1195,21.14,494056,0
+HELE.US,D,20251229,000000,21.07,21.23,20.5901,21.1,470119,0
+HELE.US,D,20251230,000000,21.09,21.4521,20.95,21.27,440302,0
+HELE.US,D,20251231,000000,21.2,21.5,21.11,21.25,872914,0
+HELE.US,D,20260102,000000,21.6,21.67,19.81,20.61,886104,0
+HELE.US,D,20260105,000000,20.48,21.64,20.26,20.77,638119,0
+HELE.US,D,20260106,000000,20.77,21.78,20.65,21.76,646379,0
+HELE.US,D,20260107,000000,22,22.35,20.31,21.08,1046590,0
+HELE.US,D,20260108,000000,19.3,21.795,18.08,20.575,2524536,0
+HELE.US,D,20260109,000000,20.39,20.8,18.5,19.395,1399890,0
+HELE.US,D,20260112,000000,19.28,20,18.62,18.78,1013470,0
+HELE.US,D,20260113,000000,18.73,18.95,18.26,18.67,886304,0
+HELE.US,D,20260114,000000,18.65,19.36,18.4277,19.05,848029,0
+HELE.US,D,20260115,000000,18.98,20,18.68,19.53,910000,0
+HELE.US,D,20260116,000000,19.45,19.635,18.475,19.04,942305,0
+HELE.US,D,20260120,000000,18.56,19.22,18.4,19.11,855957,0
+HELE.US,D,20260121,000000,19.2,19.79,18.965,19.14,615238,0
+HELE.US,D,20260122,000000,19.13,19.795,18.95,19.02,589363,0
+HELE.US,D,20260123,000000,18.91,19.5,18.19,18.3,796165,0
+HELE.US,D,20260126,000000,18.38,18.415,17.765,17.78,788303,0
+HELE.US,D,20260127,000000,17.62,17.71,16.86,17.64,1277837,0
+HELE.US,D,20260128,000000,17.67,17.85,17.01,17.31,1134343,0
+HELE.US,D,20260129,000000,17.21,17.45,16.61,16.7,763699,0
+HELE.US,D,20260130,000000,16.63,16.83,16.29,16.56,792475,0
+HELE.US,D,20260202,000000,16.56,17.96,16.36,17.84,815782,0
+HELE.US,D,20260203,000000,17.81,18.89,17.22,17.34,729946,0
+HELE.US,D,20260204,000000,17.58,18.64,17.56,18.5,981183,0
+HELE.US,D,20260205,000000,18.52,18.9,18.0251,18.16,833498,0
+HELE.US,D,20260206,000000,17.98,19.05,17.95,18.76,756812,0
+HELE.US,D,20260209,000000,18.82,18.98,18.32,18.9,434563,0
+HELE.US,D,20260210,000000,18.87,19.44,18.35,18.41,589705,0
+HELE.US,D,20260211,000000,18.25,18.27,17.31,17.72,510173,0
+HELE.US,D,20260212,000000,17.6,17.94,16.85,16.9,857142,0
+HELE.US,D,20260213,000000,17.13,17.84,16.685,17.64,576334,0
+HELE.US,D,20260217,000000,17.63,17.715,17.15,17.62,784946,0
+HELE.US,D,20260218,000000,17.75,18.95,17.54,18.64,537112,0
diff --git a/daily/us/nasdaq stocks/1/herz.us.txt b/daily/us/nasdaq stocks/1/herz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd2a8ae8aa4a5ba48bed175c1eb1ebf34a387606
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/herz.us.txt	
@@ -0,0 +1,5227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HERZ.US,D,20050225,000000,10.7433,10.8304,10.7433,10.8304,1398.6000000000001,0
+HERZ.US,D,20050228,000000,10.9168,11.004,10.7433,10.7433,1624.0100000000002,0
+HERZ.US,D,20050301,000000,10.7433,10.7433,10.5477,10.5477,118.72200000000001,0
+HERZ.US,D,20050302,000000,11.1136,11.1136,10.7433,10.7647,1238.96,0
+HERZ.US,D,20050303,000000,10.8304,10.8304,10.8304,10.8304,91.6491,0
+HERZ.US,D,20050304,000000,11.1136,11.1136,11.026,11.026,779.9200000000001,0
+HERZ.US,D,20050307,000000,11.026,11.1351,11.026,11.0479,867.157,0
+HERZ.US,D,20050308,000000,11.4398,11.4398,10.8304,10.8514,2019.2900000000002,0
+HERZ.US,D,20050309,000000,10.9168,10.9835,10.9168,10.961,918.096,0
+HERZ.US,D,20050310,000000,10.9392,10.9392,10.9168,10.9168,412.922,0
+HERZ.US,D,20050311,000000,10.8304,10.8304,10.7433,10.7433,1381.75,0
+HERZ.US,D,20050314,000000,10.7647,10.9392,10.6559,10.9168,2879.0200000000004,0
+HERZ.US,D,20050315,000000,10.6773,10.961,10.5901,10.5901,1468.5900000000001,0
+HERZ.US,D,20050316,000000,10.5901,10.6126,10.5477,10.5477,3028.03,0
+HERZ.US,D,20050317,000000,10.3721,10.3721,10.2201,10.2201,3562.8800000000006,0
+HERZ.US,D,20050318,000000,10.3294,10.3294,10.3294,10.3294,596.02,0
+HERZ.US,D,20050321,000000,10.3721,10.3721,10.3508,10.3508,584.589,0
+HERZ.US,D,20050322,000000,10.5683,10.7433,10.3508,10.3508,695.089,0
+HERZ.US,D,20050323,000000,10.5477,10.5477,10.3941,10.4595,412.922,0
+HERZ.US,D,20050324,000000,10.3508,10.3508,10.3294,10.3294,1387.3700000000001,0
+HERZ.US,D,20050328,000000,10.3508,10.3721,10.2201,10.2201,1422.0600000000002,0
+HERZ.US,D,20050329,000000,10.2201,10.2201,10.1542,10.1542,1509.5,0
+HERZ.US,D,20050330,000000,10.3941,10.3941,10.1976,10.1976,1146.91,0
+HERZ.US,D,20050404,000000,10.2201,10.2201,9.71854,10.2201,1346.2600000000002,0
+HERZ.US,D,20050405,000000,10.2201,10.2201,9.87212,9.87212,275.148,0
+HERZ.US,D,20050406,000000,9.98028,10.0451,9.91496,10.0451,275.148,0
+HERZ.US,D,20050407,000000,10.6993,10.6993,10.089,10.1768,1652.2900000000002,0
+HERZ.US,D,20050411,000000,10.1325,10.1325,10.1325,10.1325,458.84700000000004,0
+HERZ.US,D,20050412,000000,10.3294,10.3294,10.1325,10.1325,518.008,0
+HERZ.US,D,20050413,000000,10.1325,10.3294,10.0451,10.1325,1684.17,0
+HERZ.US,D,20050415,000000,9.56589,9.82753,9.56589,9.82753,688.672,0
+HERZ.US,D,20050418,000000,9.78423,10.1325,9.78423,10.1325,412.922,0
+HERZ.US,D,20050419,000000,10.0231,10.1109,10.0231,10.1109,1009.14,0
+HERZ.US,D,20050421,000000,10.0451,10.3063,9.89304,10.3063,574.562,0
+HERZ.US,D,20050425,000000,10.2629,10.2629,9.95772,10.0023,1514.71,0
+HERZ.US,D,20050426,000000,9.95772,10.241,9.95772,10.241,906.2629999999999,0
+HERZ.US,D,20050428,000000,9.47818,9.6313,9.45726,9.6313,1422.0600000000002,0
+HERZ.US,D,20050429,000000,9.60992,9.91496,9.52313,9.91496,825.243,0
+HERZ.US,D,20050502,000000,9.54387,9.8057,9.54387,9.71854,1330.8100000000002,0
+HERZ.US,D,20050503,000000,10.0451,10.0451,10.0451,10.0451,321.474,0
+HERZ.US,D,20050504,000000,10.0023,10.1109,10.0023,10.0023,779.9200000000001,0
+HERZ.US,D,20050505,000000,10.0451,10.0451,10.0451,10.0451,504.571,0
+HERZ.US,D,20050509,000000,10.0451,10.2854,10.0451,10.2854,229.423,0
+HERZ.US,D,20050510,000000,10.1768,10.1768,10.1768,10.1768,91.6491,0
+HERZ.US,D,20050511,000000,10.0231,10.0231,10.0231,10.0231,1416.25,0
+HERZ.US,D,20050512,000000,10.4819,10.4819,10.1768,10.1768,412.922,0
+HERZ.US,D,20050513,000000,10.5253,10.5683,10.5253,10.5683,1021.1700000000001,0
+HERZ.US,D,20050516,000000,10.3721,11.3749,10.1976,10.9168,16522.100000000002,0
+HERZ.US,D,20050517,000000,11.4398,11.4398,10.5683,10.634,1193.44,0
+HERZ.US,D,20050518,000000,10.5683,10.9168,10.3063,10.9168,2772.53,0
+HERZ.US,D,20050519,000000,10.5033,10.5033,10.5033,10.5033,275.148,0
+HERZ.US,D,20050523,000000,11.1784,11.1784,10.8959,10.8959,550.697,0
+HERZ.US,D,20050524,000000,10.4595,10.4595,10.4595,10.4595,85.03110000000001,0
+HERZ.US,D,20050525,000000,10.6126,10.6126,10.4595,10.4595,600.633,0
+HERZ.US,D,20050527,000000,11.026,11.026,10.3941,10.3941,2189.75,0
+HERZ.US,D,20050601,000000,11.004,11.156,11.004,11.156,212.17600000000004,0
+HERZ.US,D,20050602,000000,10.5901,10.5901,10.4385,10.4385,716.548,0
+HERZ.US,D,20050606,000000,11.1136,11.1136,10.5033,10.5901,1725.6900000000003,0
+HERZ.US,D,20050607,000000,10.6126,10.634,10.6126,10.6126,699.1,0
+HERZ.US,D,20050608,000000,10.634,10.634,10.634,10.634,229.423,0
+HERZ.US,D,20050609,000000,10.634,10.634,10.5901,10.5901,918.096,0
+HERZ.US,D,20050610,000000,10.9835,10.9835,10.9835,10.9835,211.775,0
+HERZ.US,D,20050613,000000,10.5477,10.634,10.5477,10.5477,3579.7300000000005,0
+HERZ.US,D,20050614,000000,10.9392,10.9392,10.8734,10.8734,1927.23,0
+HERZ.US,D,20050615,000000,10.5901,10.5901,10.5901,10.5901,91.6491,0
+HERZ.US,D,20050616,000000,10.9168,11.0918,10.8734,10.961,9654.44,0
+HERZ.US,D,20050617,000000,11.0704,11.0704,10.9168,10.9168,458.84700000000004,0
+HERZ.US,D,20050620,000000,11.156,11.156,10.961,11.1136,1817.7400000000002,0
+HERZ.US,D,20050621,000000,11.156,11.2883,11.156,11.2658,2341.16,0
+HERZ.US,D,20050622,000000,11.2883,11.2883,11.1136,11.1136,3079.3700000000003,0
+HERZ.US,D,20050623,000000,11.2437,11.2437,11.1136,11.1136,1009.14,0
+HERZ.US,D,20050624,000000,11.1136,11.1136,11.1136,11.1136,1973.1599999999999,0
+HERZ.US,D,20050627,000000,11.1136,11.1136,11.1136,11.1136,187.108,0
+HERZ.US,D,20050628,000000,11.1136,11.1136,11.1136,11.1136,91.6491,0
+HERZ.US,D,20050629,000000,11.1136,11.353,11.1136,11.1136,2948.21,0
+HERZ.US,D,20050701,000000,11.026,11.026,10.8304,10.8304,1964.7400000000002,0
+HERZ.US,D,20050705,000000,10.961,10.961,10.961,10.961,275.148,0
+HERZ.US,D,20050706,000000,11.0704,11.0918,11.0704,11.0918,94.8579,0
+HERZ.US,D,20050707,000000,11.2883,11.2883,11.0479,11.0479,153.01600000000002,0
+HERZ.US,D,20050708,000000,11.353,11.3749,11.353,11.3749,2707.16,0
+HERZ.US,D,20050711,000000,11.4398,12.0721,11.397,11.8324,8612.410000000002,0
+HERZ.US,D,20050712,000000,11.7235,11.9844,11.7235,11.9414,5449.01,0
+HERZ.US,D,20050713,000000,12.3543,12.3543,11.3316,11.897,3032.6400000000003,0
+HERZ.US,D,20050714,000000,11.8551,11.8551,11.8324,11.8324,1055.0600000000002,0
+HERZ.US,D,20050715,000000,11.7888,11.7888,11.7888,11.7888,79.41590000000001,0
+HERZ.US,D,20050718,000000,11.4841,11.7449,11.4841,11.7449,321.474,0
+HERZ.US,D,20050719,000000,11.8103,11.8103,11.8103,11.8103,1009.14,0
+HERZ.US,D,20050720,000000,12.0502,12.1379,11.897,12.1379,871.1680000000001,0
+HERZ.US,D,20050721,000000,12.1379,12.3335,12.1164,12.3335,2195.56,0
+HERZ.US,D,20050722,000000,12.1599,12.1599,12.1599,12.1599,229.423,0
+HERZ.US,D,20050725,000000,12.3335,12.3335,12.0721,12.0721,757.258,0
+HERZ.US,D,20050726,000000,12.0721,12.0721,11.7235,11.8103,504.571,0
+HERZ.US,D,20050727,000000,12.093,12.093,11.2883,11.2883,1653.8900000000003,0
+HERZ.US,D,20050728,000000,11.897,11.897,11.897,11.897,137.574,0
+HERZ.US,D,20050729,000000,11.6807,12.1599,11.6807,11.8103,2340.96,0
+HERZ.US,D,20050801,000000,12.312,12.312,11.7449,11.7449,266.524,0
+HERZ.US,D,20050802,000000,12.0721,12.0721,11.897,11.897,642.546,0
+HERZ.US,D,20050803,000000,11.7449,12.1599,11.6581,12.093,716.3470000000001,0
+HERZ.US,D,20050804,000000,12.1599,12.1599,12.1599,12.1599,626.3020000000001,0
+HERZ.US,D,20050808,000000,11.7235,11.7235,11.3749,11.3749,2450.46,0
+HERZ.US,D,20050809,000000,11.5485,12.0721,11.5485,12.0721,1317.38,0
+HERZ.US,D,20050810,000000,12.0721,12.1599,11.7021,11.7021,1230.14,0
+HERZ.US,D,20050811,000000,11.897,11.897,11.8103,11.8103,321.474,0
+HERZ.US,D,20050812,000000,11.4613,11.8103,11.4613,11.8103,185.103,0
+HERZ.US,D,20050815,000000,12.2467,12.2467,11.4613,12.1599,2340.56,0
+HERZ.US,D,20050816,000000,12.1379,12.1599,11.9844,12.1599,1402.21,0
+HERZ.US,D,20050817,000000,11.7235,11.8551,11.7235,11.8551,366.997,0
+HERZ.US,D,20050818,000000,11.7235,11.7449,11.3316,11.7449,1330.8100000000002,0
+HERZ.US,D,20050819,000000,11.353,11.7449,11.353,11.7449,304.62800000000004,0
+HERZ.US,D,20050822,000000,11.353,11.397,11.3316,11.397,596.02,0
+HERZ.US,D,20050823,000000,11.897,11.897,11.3749,11.3749,12380.800000000001,0
+HERZ.US,D,20050824,000000,12.2033,12.2033,11.5705,11.5705,679.2460000000001,0
+HERZ.US,D,20050825,000000,11.7235,11.7235,11.4841,11.4841,225.81300000000002,0
+HERZ.US,D,20050826,000000,11.6142,11.6363,11.6142,11.6363,206.56100000000004,0
+HERZ.US,D,20050829,000000,11.6363,11.6363,11.2883,11.353,871.1680000000001,0
+HERZ.US,D,20050830,000000,11.2004,11.7235,11.1351,11.7235,1238.96,0
+HERZ.US,D,20050831,000000,11.2883,11.3749,11.2004,11.222,443.80600000000004,0
+HERZ.US,D,20050901,000000,11.4613,11.7235,11.4613,11.7235,1262.43,0
+HERZ.US,D,20050902,000000,12.2906,12.2906,11.8324,12.0502,449.82200000000006,0
+HERZ.US,D,20050906,000000,12.0721,12.3335,11.9195,12.3335,2869.6000000000004,0
+HERZ.US,D,20050907,000000,12.3335,12.3335,11.897,11.9639,2351.9900000000002,0
+HERZ.US,D,20050908,000000,12.1599,12.1599,11.9195,11.9195,1105.4,0
+HERZ.US,D,20050909,000000,12.1599,12.3988,11.9844,12.3988,1044.03,0
+HERZ.US,D,20050912,000000,13.0968,13.2265,12.5083,12.5961,6059.47,0
+HERZ.US,D,20050913,000000,12.7264,12.7693,12.3335,12.7693,1273.46,0
+HERZ.US,D,20050914,000000,12.3335,12.6814,12.2467,12.3335,1415.8400000000001,0
+HERZ.US,D,20050915,000000,12.3335,12.4425,12.3335,12.4425,206.56100000000004,0
+HERZ.US,D,20050916,000000,12.3543,12.3988,12.3543,12.3988,183.899,0
+HERZ.US,D,20050919,000000,12.4425,12.4425,12.4425,12.4425,1413.44,0
+HERZ.US,D,20050920,000000,12.4425,12.4425,12.3988,12.4425,405.903,0
+HERZ.US,D,20050921,000000,12.3335,12.4425,12.3335,12.3543,2220.23,0
+HERZ.US,D,20050922,000000,12.3772,12.4425,12.3772,12.4425,642.546,0
+HERZ.US,D,20050923,000000,12.3988,12.4425,12.3335,12.3335,1527.75,0
+HERZ.US,D,20050926,000000,12.3335,12.3543,12.3335,12.3543,1860.65,0
+HERZ.US,D,20050927,000000,12.093,12.4425,12.093,12.312,2188.75,0
+HERZ.US,D,20050928,000000,12.0721,12.3335,11.4613,11.9639,4015.91,0
+HERZ.US,D,20050929,000000,12.1164,12.1164,12.1164,12.1164,45.7243,0
+HERZ.US,D,20050930,000000,12.4425,12.4425,12.1164,12.3335,963.8200000000002,0
+HERZ.US,D,20051003,000000,11.897,12.4425,11.897,12.4425,983.273,0
+HERZ.US,D,20051004,000000,12.4212,12.4425,12.4212,12.4425,225.81300000000002,0
+HERZ.US,D,20051005,000000,12.5513,12.5513,12.4212,12.4212,226.014,0
+HERZ.US,D,20051006,000000,13.5755,13.5755,11.9844,12.3335,2216.82,0
+HERZ.US,D,20051007,000000,12.8565,12.8565,11.897,11.9639,846.1,0
+HERZ.US,D,20051010,000000,11.5485,12.312,11.5485,12.312,550.697,0
+HERZ.US,D,20051011,000000,11.6363,12.2246,11.6363,12.2246,387.052,0
+HERZ.US,D,20051012,000000,12.6389,12.6389,11.8551,11.8551,1546,0
+HERZ.US,D,20051013,000000,11.8103,11.8103,11.8103,11.8103,45.7243,0
+HERZ.US,D,20051017,000000,11.897,12.312,11.897,11.897,2201.38,0
+HERZ.US,D,20051018,000000,11.9844,11.9844,11.4613,11.7235,956.4000000000001,0
+HERZ.US,D,20051019,000000,11.897,11.897,11.4841,11.4841,1238.96,0
+HERZ.US,D,20051020,000000,11.4613,11.4613,11.2004,11.2004,1789.6599999999999,0
+HERZ.US,D,20051021,000000,11.4613,11.5485,11.4613,11.4613,278.356,0
+HERZ.US,D,20051024,000000,11.3749,11.3749,11.2658,11.2883,1193.44,0
+HERZ.US,D,20051025,000000,11.8551,11.8551,11.2004,11.2004,584.589,0
+HERZ.US,D,20051026,000000,11.3097,11.3097,11.2004,11.2004,254.692,0
+HERZ.US,D,20051027,000000,11.2004,11.2004,11.2004,11.2004,487.124,0
+HERZ.US,D,20051028,000000,11.2004,11.2004,11.2004,11.2004,63.97390000000001,0
+HERZ.US,D,20051031,000000,11.897,11.9639,11.419,11.9639,1009.34,0
+HERZ.US,D,20051101,000000,11.897,11.897,11.897,11.897,779.9200000000001,0
+HERZ.US,D,20051102,000000,12.0721,12.0721,11.897,11.897,1009.14,0
+HERZ.US,D,20051104,000000,12.465,12.5083,11.9414,12.5083,4800.45,0
+HERZ.US,D,20051107,000000,12.5083,12.5083,12.1599,12.1599,1065.69,0
+HERZ.US,D,20051108,000000,12.5083,12.5083,12.3988,12.5083,275.148,0
+HERZ.US,D,20051109,000000,12.4212,12.4212,11.9414,11.9414,137.574,0
+HERZ.US,D,20051110,000000,12.3335,12.5083,11.897,12.312,1091.5600000000002,0
+HERZ.US,D,20051111,000000,11.5485,11.7235,11.5485,11.7235,505.574,0
+HERZ.US,D,20051116,000000,12.4863,12.5083,11.8324,11.8324,1777.83,0
+HERZ.US,D,20051117,000000,12.5083,12.5083,11.9414,11.9414,1561.8400000000001,0
+HERZ.US,D,20051118,000000,11.9844,11.9844,11.9844,11.9844,596.02,0
+HERZ.US,D,20051121,000000,11.897,12.1599,11.897,11.9844,401.291,0
+HERZ.US,D,20051122,000000,12.4863,12.5083,11.9639,11.9639,3955.55,0
+HERZ.US,D,20051123,000000,12.4863,12.4863,12.312,12.312,2134.2000000000003,0
+HERZ.US,D,20051125,000000,12.3335,12.3335,11.897,11.897,380.233,0
+HERZ.US,D,20051128,000000,12.3335,12.3335,12.312,12.312,162.44100000000003,0
+HERZ.US,D,20051129,000000,12.312,13.1831,12.312,12.9437,2716.58,0
+HERZ.US,D,20051130,000000,12.3335,13.3142,12.3335,13.2265,6326.400000000001,0
+HERZ.US,D,20051201,000000,13.5974,13.5974,12.9437,13.1397,2201.78,0
+HERZ.US,D,20051202,000000,13.6632,13.751,13.5755,13.6632,3074.3500000000004,0
+HERZ.US,D,20051205,000000,14.3383,14.3383,13.2055,13.5535,2049.9700000000003,0
+HERZ.US,D,20051206,000000,13.8796,14.4476,13.2265,13.2921,3502.92,0
+HERZ.US,D,20051207,000000,13.5755,13.5755,13.4668,13.4887,1308.15,0
+HERZ.US,D,20051208,000000,13.3142,13.6632,13.1397,13.401,1488.8400000000001,0
+HERZ.US,D,20051209,000000,13.8366,13.8366,13.2494,13.751,2545.92,0
+HERZ.US,D,20051212,000000,13.751,13.751,13.2265,13.2265,963.8200000000002,0
+HERZ.US,D,20051213,000000,13.5755,13.8366,13.5755,13.8366,2475.1200000000003,0
+HERZ.US,D,20051214,000000,13.8366,14.1854,13.5315,14.0991,4686.9400000000005,0
+HERZ.US,D,20051215,000000,14.5345,15.6024,14.3598,14.9054,3183.65,0
+HERZ.US,D,20051216,000000,14.0991,14.884,14.0991,14.6218,2724.2000000000003,0
+HERZ.US,D,20051219,000000,14.6218,14.6218,14.0991,14.2507,766.082,0
+HERZ.US,D,20051220,000000,14.0991,14.2507,14.0991,14.1425,1422.0600000000002,0
+HERZ.US,D,20051221,000000,14.0991,14.0991,14.0991,14.0991,1146.91,0
+HERZ.US,D,20051222,000000,14.0553,14.1425,14.0553,14.1425,2512.4300000000003,0
+HERZ.US,D,20051223,000000,14.0991,14.2507,14.0991,14.2507,275.148,0
+HERZ.US,D,20051227,000000,14.9268,14.9268,14.0553,14.0553,1916.2,0
+HERZ.US,D,20051228,000000,14.7337,14.7337,14.7337,14.7337,579.144,0
+HERZ.US,D,20051229,000000,14.7337,14.7337,14.5098,14.5098,89.0541,0
+HERZ.US,D,20051230,000000,14.4868,14.7337,14.4868,14.7337,846.5010000000001,0
+HERZ.US,D,20060103,000000,15.0251,15.0251,13.971,14.4868,4187.490000000001,0
+HERZ.US,D,20060104,000000,14.6218,14.6439,13.5672,14.1738,5530.900000000001,0
+HERZ.US,D,20060105,000000,14.2179,14.6439,14.2179,14.3072,1568.8700000000001,0
+HERZ.US,D,20060106,000000,14.2179,14.6896,14.2179,14.6439,1085.21,0
+HERZ.US,D,20060109,000000,14.711,14.711,14.3976,14.3976,167,0
+HERZ.US,D,20060110,000000,14.6439,14.7337,14.2179,14.7337,3576.1900000000005,0
+HERZ.US,D,20060111,000000,15.4511,15.4511,14.2179,14.2179,1783.61,0
+HERZ.US,D,20060112,000000,14.2179,14.4647,13.6576,13.7478,2640.83,0
+HERZ.US,D,20060113,000000,13.4549,14.711,13.4549,14.5098,448.778,0
+HERZ.US,D,20060117,000000,14.1518,14.5762,13.9936,14.1281,717.8890000000001,0
+HERZ.US,D,20060118,000000,14.6218,14.6218,14.4647,14.6218,1119.3100000000002,0
+HERZ.US,D,20060119,000000,14.4868,14.5987,14.284,14.5987,735.817,0
+HERZ.US,D,20060120,000000,14.6218,14.6218,14.4868,14.4868,846.5010000000001,0
+HERZ.US,D,20060123,000000,13.9936,13.9936,13.9936,13.9936,45.4039,0
+HERZ.US,D,20060124,000000,14.0829,14.6218,14.0829,14.6218,624.3530000000001,0
+HERZ.US,D,20060125,000000,14.2179,14.6218,14.2179,14.6218,356.606,0
+HERZ.US,D,20060126,000000,14.6218,14.6896,14.6218,14.6896,1660.8500000000001,0
+HERZ.US,D,20060127,000000,14.9353,14.9353,13.7478,14.4422,3325.9800000000005,0
+HERZ.US,D,20060130,000000,13.9259,14.846,13.9259,14.846,757.837,0
+HERZ.US,D,20060131,000000,14.24,14.6439,14.24,14.4647,1080.92,0
+HERZ.US,D,20060201,000000,13.6576,14.1959,13.6576,14.1959,3605.62,0
+HERZ.US,D,20060202,000000,14.3976,14.3976,14.3976,14.3976,280.608,0
+HERZ.US,D,20060203,000000,14.4647,14.4647,14.4195,14.4195,267.357,0
+HERZ.US,D,20060206,000000,14.846,14.846,14.2179,14.2179,280.608,0
+HERZ.US,D,20060207,000000,14.5546,14.5546,14.3072,14.3072,312.37100000000004,0
+HERZ.US,D,20060208,000000,14.0829,14.3072,14.0829,14.3072,976.283,0
+HERZ.US,D,20060209,000000,14.3749,14.5546,14.3749,14.5546,156.67200000000003,0
+HERZ.US,D,20060210,000000,14.5546,14.5546,14.5546,14.5546,267.357,0
+HERZ.US,D,20060213,000000,14.5546,14.6439,14.5546,14.6439,267.357,0
+HERZ.US,D,20060214,000000,14.3749,15.4731,14.3749,14.7783,3630.9500000000003,0
+HERZ.US,D,20060215,000000,14.846,15.2945,14.846,14.846,845.917,0
+HERZ.US,D,20060216,000000,14.846,14.846,14.4868,14.846,892.1,0
+HERZ.US,D,20060217,000000,14.4422,14.6218,14.3749,14.6218,1157.7,0
+HERZ.US,D,20060221,000000,14.3523,15.5855,13.7478,14.1518,3595.2900000000004,0
+HERZ.US,D,20060222,000000,14.6218,14.846,14.6218,14.846,762.903,0
+HERZ.US,D,20060223,000000,14.846,15.5189,14.846,15.2945,4308.89,0
+HERZ.US,D,20060224,000000,15.2049,15.2049,14.3298,14.846,1534.5700000000002,0
+HERZ.US,D,20060227,000000,15.4731,15.4731,14.6439,14.6659,1125.74,0
+HERZ.US,D,20060228,000000,14.6439,14.6439,14.4647,14.4647,490.2850000000001,0
+HERZ.US,D,20060301,000000,14.9353,15.4285,14.6896,14.846,1048.18,0
+HERZ.US,D,20060302,000000,15.4731,15.4731,14.711,15.1828,2392.77,0
+HERZ.US,D,20060303,000000,15.1149,15.1149,15.1149,15.1149,89.0541,0
+HERZ.US,D,20060306,000000,14.4647,15.0251,14.4647,15.0251,167,0
+HERZ.US,D,20060308,000000,15.0478,15.0478,14.7562,14.7562,1105.09,0
+HERZ.US,D,20060309,000000,14.4647,15.384,14.4647,15.1828,737.181,0
+HERZ.US,D,20060313,000000,15.0026,15.0026,14.4868,14.5098,1116.58,0
+HERZ.US,D,20060314,000000,14.5098,15.1828,13.9259,15.159,1713.26,0
+HERZ.US,D,20060315,000000,15.159,15.2049,15.0251,15.0251,1530.0900000000001,0
+HERZ.US,D,20060316,000000,15.2945,15.4285,15.2945,15.2945,169.534,0
+HERZ.US,D,20060320,000000,14.1738,15.159,14.1738,15.159,992.2620000000002,0
+HERZ.US,D,20060321,000000,14.846,14.846,14.5098,14.6218,1286.5100000000002,0
+HERZ.US,D,20060322,000000,14.846,14.846,14.846,14.846,222.92700000000002,0
+HERZ.US,D,20060323,000000,14.846,14.846,14.6218,14.711,267.357,0
+HERZ.US,D,20060324,000000,14.8687,15.2273,14.8687,15.2273,801.8770000000001,0
+HERZ.US,D,20060327,000000,15.2945,15.2945,14.8687,15.0251,2445.38,0
+HERZ.US,D,20060328,000000,15.0251,15.0923,15.0251,15.0703,757.837,0
+HERZ.US,D,20060329,000000,15.0703,15.2719,14.9138,14.9138,831.497,0
+HERZ.US,D,20060330,000000,15.2492,15.2945,14.8687,14.8687,1721.06,0
+HERZ.US,D,20060403,000000,15.0251,15.0251,15.0251,15.0251,925.6170000000001,0
+HERZ.US,D,20060404,000000,15.2945,15.2945,15.2719,15.2945,358.944,0
+HERZ.US,D,20060405,000000,14.8687,15.9448,14.8687,15.2492,2500.33,0
+HERZ.US,D,20060406,000000,15.1828,15.1828,15.1828,15.1828,89.0541,0
+HERZ.US,D,20060407,000000,15.137,15.2049,15.137,15.2049,312.37100000000004,0
+HERZ.US,D,20060410,000000,15.384,15.6306,15.2049,15.2049,1025.19,0
+HERZ.US,D,20060411,000000,15.2049,15.2049,14.958,14.958,1170.17,0
+HERZ.US,D,20060412,000000,14.958,15.0026,14.958,15.0026,558.293,0
+HERZ.US,D,20060413,000000,14.958,15.2049,14.958,15.2049,744.7810000000001,0
+HERZ.US,D,20060417,000000,14.958,15.2049,14.958,15.0251,936.53,0
+HERZ.US,D,20060418,000000,15.0478,15.0478,15.0478,15.0478,89.0541,0
+HERZ.US,D,20060419,000000,15.0251,15.384,15.0251,15.384,1520.3500000000001,0
+HERZ.US,D,20060421,000000,15.2719,15.4968,15.1149,15.1149,1651.6900000000003,0
+HERZ.US,D,20060424,000000,15.4968,15.4968,15.4731,15.4968,231.30700000000002,0
+HERZ.US,D,20060426,000000,15.2945,15.384,14.958,14.958,1114.44,0
+HERZ.US,D,20060428,000000,14.958,14.958,14.6218,14.8239,1980.23,0
+HERZ.US,D,20060501,000000,14.6439,14.846,14.6439,14.846,160.18,0
+HERZ.US,D,20060502,000000,15.1828,15.1828,14.5546,14.711,1431.1000000000001,0
+HERZ.US,D,20060503,000000,14.4868,15.1149,14.4868,15.0251,1152.6299999999999,0
+HERZ.US,D,20060505,000000,14.6896,15.1149,14.6896,15.1149,726.658,0
+HERZ.US,D,20060508,000000,15.1149,15.1149,15.1149,15.1149,133.678,0
+HERZ.US,D,20060509,000000,15.2049,15.2049,14.6439,14.6439,248.65,0
+HERZ.US,D,20060510,000000,15.0026,15.2719,14.846,15.2719,1749.1200000000001,0
+HERZ.US,D,20060511,000000,14.846,15.3618,14.846,14.9138,881.9670000000001,0
+HERZ.US,D,20060512,000000,14.9353,14.958,14.9353,14.9353,1653.83,0
+HERZ.US,D,20060515,000000,15.0251,15.0251,14.9805,14.9805,892.1,0
+HERZ.US,D,20060516,000000,15.2049,15.2049,14.7337,15.0251,3510.3300000000004,0
+HERZ.US,D,20060518,000000,15.0251,15.0251,14.1281,14.284,3111.4300000000003,0
+HERZ.US,D,20060519,000000,13.9936,14.846,13.9259,14.5546,1029.67,0
+HERZ.US,D,20060522,000000,14.5546,14.5546,13.6796,13.6796,3522.6000000000004,0
+HERZ.US,D,20060523,000000,13.7247,13.9039,13.7247,13.8142,1342.24,0
+HERZ.US,D,20060524,000000,13.5457,13.77,13.3435,13.77,3478.37,0
+HERZ.US,D,20060525,000000,13.5903,13.5903,13.5457,13.5457,1025.19,0
+HERZ.US,D,20060526,000000,13.7478,13.8817,13.7478,13.8817,757.837,0
+HERZ.US,D,20060530,000000,13.7478,13.8142,13.7478,13.8142,356.606,0
+HERZ.US,D,20060531,000000,13.77,13.9259,13.77,13.77,1373.42,0
+HERZ.US,D,20060601,000000,13.7478,13.7478,13.6356,13.6356,406.687,0
+HERZ.US,D,20060605,000000,13.6356,13.6576,13.4549,13.4549,2210.9500000000003,0
+HERZ.US,D,20060606,000000,13.5457,13.5903,13.5457,13.5457,2662.66,0
+HERZ.US,D,20060607,000000,13.4549,14.5546,13.3435,14.4195,3381.91,0
+HERZ.US,D,20060608,000000,13.7247,14.3072,13.3435,13.5457,3700.52,0
+HERZ.US,D,20060609,000000,13.5457,13.6576,13.5457,13.5457,373.949,0
+HERZ.US,D,20060612,000000,13.5457,13.7247,13.5457,13.6576,2541.6400000000003,0
+HERZ.US,D,20060613,000000,13.5457,13.7021,13.5457,13.7021,442.15200000000004,0
+HERZ.US,D,20060614,000000,13.5457,13.5457,13.5457,13.5457,222.92700000000002,0
+HERZ.US,D,20060615,000000,13.3435,13.3435,13.3435,13.3435,90.41820000000001,0
+HERZ.US,D,20060621,000000,14.0615,14.0615,14.0615,14.0615,178.692,0
+HERZ.US,D,20060622,000000,13.3662,13.3662,13.3435,13.3435,978.426,0
+HERZ.US,D,20060623,000000,13.4549,13.4549,13.4549,13.4549,55.537000000000006,0
+HERZ.US,D,20060626,000000,14.0615,14.0615,14.0615,14.0615,89.0541,0
+HERZ.US,D,20060629,000000,14.0388,14.0388,14.0388,14.0388,222.92700000000002,0
+HERZ.US,D,20060705,000000,13.6356,13.6356,13.6356,13.6356,44.4296,0
+HERZ.US,D,20060706,000000,13.0072,13.7247,13.0072,13.7247,4056.9300000000003,0
+HERZ.US,D,20060711,000000,13.7021,14.7337,13.7021,14.5546,5010.22,0
+HERZ.US,D,20060712,000000,14.5325,14.5325,13.8142,13.9259,223.70700000000002,0
+HERZ.US,D,20060713,000000,14.1959,14.1959,14.1959,14.1959,267.357,0
+HERZ.US,D,20060714,000000,14.3072,14.3072,13.5672,13.5672,1338.3400000000001,0
+HERZ.US,D,20060717,000000,12.9848,13.1629,12.9848,13.1629,2054.48,0
+HERZ.US,D,20060718,000000,13.1629,13.5903,13.1629,13.5903,602.333,0
+HERZ.US,D,20060719,000000,13.2311,13.2311,13.2311,13.2311,267.357,0
+HERZ.US,D,20060724,000000,12.9848,13.3435,12.9848,13.2988,535.299,0
+HERZ.US,D,20060725,000000,13.3435,13.3435,13.1629,13.3435,2473.83,0
+HERZ.US,D,20060726,000000,13.2085,13.2085,13.2085,13.2085,258.978,0
+HERZ.US,D,20060727,000000,13.2311,13.2311,13.2311,13.2311,222.92700000000002,0
+HERZ.US,D,20060728,000000,13.2311,13.2311,13.2311,13.2311,178.692,0
+HERZ.US,D,20060731,000000,12.9848,13.0735,12.9848,13.0735,1025.19,0
+HERZ.US,D,20060801,000000,14.7337,14.7337,14.0156,14.7337,34862.8,0
+HERZ.US,D,20060802,000000,15.384,17.6269,14.8239,16.3476,72760.3,0
+HERZ.US,D,20060803,000000,16.6837,16.6837,15.159,15.2492,21588.100000000002,0
+HERZ.US,D,20060804,000000,15.2945,15.7651,15.2945,15.384,14232.400000000001,0
+HERZ.US,D,20060807,000000,16.2142,16.2142,14.1518,14.8015,10169.300000000001,0
+HERZ.US,D,20060808,000000,13.9039,16.0351,13.9039,15.2049,8622.08,0
+HERZ.US,D,20060809,000000,14.846,15.1149,14.846,15.0251,1969.1200000000001,0
+HERZ.US,D,20060810,000000,16.1236,16.1236,14.5546,14.7337,3634.8500000000004,0
+HERZ.US,D,20060811,000000,14.5546,15.2945,14.5546,15.1828,2516.7000000000003,0
+HERZ.US,D,20060814,000000,15.2273,15.2273,14.846,14.846,2832.58,0
+HERZ.US,D,20060815,000000,14.9353,15.2049,14.9353,15.2049,3478.37,0
+HERZ.US,D,20060816,000000,15.2049,15.2049,14.7562,14.9138,2890.65,0
+HERZ.US,D,20060817,000000,15.0026,15.0251,14.5987,14.6218,5104.7300000000005,0
+HERZ.US,D,20060818,000000,14.6218,14.846,14.5546,14.846,1300.93,0
+HERZ.US,D,20060821,000000,15.2049,15.2049,14.7337,14.8687,2873.31,0
+HERZ.US,D,20060822,000000,14.846,15.2049,14.846,15.2049,996.7440000000001,0
+HERZ.US,D,20060823,000000,15.2273,15.2273,15.0478,15.2049,1646.23,0
+HERZ.US,D,20060824,000000,15.0478,15.1828,14.7337,14.7783,1446.69,0
+HERZ.US,D,20060825,000000,14.846,15.0478,14.7337,14.846,1583.29,0
+HERZ.US,D,20060828,000000,14.2625,14.6659,14.2625,14.6659,1114.44,0
+HERZ.US,D,20060829,000000,14.6439,14.6439,14.5546,14.5546,146.929,0
+HERZ.US,D,20060830,000000,14.3749,14.4422,14.3749,14.4422,133.678,0
+HERZ.US,D,20060831,000000,14.4195,14.846,14.4195,14.8239,923.474,0
+HERZ.US,D,20060901,000000,14.3976,14.7337,14.284,14.284,2642.3900000000003,0
+HERZ.US,D,20060905,000000,14.284,14.5546,14.284,14.5546,2562.6900000000005,0
+HERZ.US,D,20060906,000000,14.3976,14.3976,14.3976,14.3976,44.4296,0
+HERZ.US,D,20060907,000000,15.2049,15.2049,14.958,15.0251,267.357,0
+HERZ.US,D,20060908,000000,15.2049,15.2049,15.2049,15.2049,713.6020000000001,0
+HERZ.US,D,20060911,000000,15.0251,15.2049,15.0251,15.0251,1895.2700000000002,0
+HERZ.US,D,20060912,000000,15.0923,15.0923,15.0923,15.0923,89.0541,0
+HERZ.US,D,20060913,000000,14.7337,15.1149,14.7337,15.1149,635.071,0
+HERZ.US,D,20060914,000000,15.1149,15.1149,14.846,15.0251,356.606,0
+HERZ.US,D,20060915,000000,15.2049,15.2049,14.7337,15.1149,1508.8500000000001,0
+HERZ.US,D,20060918,000000,15.1149,15.1149,14.846,14.9353,483.269,0
+HERZ.US,D,20060919,000000,15.2049,15.2049,14.846,14.846,1281.44,0
+HERZ.US,D,20060920,000000,15.2049,15.2049,14.4422,14.4422,3158.98,0
+HERZ.US,D,20060921,000000,14.5546,14.8015,14.5546,14.6439,1293.13,0
+HERZ.US,D,20060922,000000,14.8015,15.2049,14.7783,14.846,2358.08,0
+HERZ.US,D,20060925,000000,14.846,15.5189,14.846,15.2719,2115.86,0
+HERZ.US,D,20060926,000000,15.2719,15.2719,15.0026,15.1149,2006.73,0
+HERZ.US,D,20060927,000000,15.0923,15.1149,14.5546,15.0478,1837.01,0
+HERZ.US,D,20060928,000000,14.5987,14.711,14.4647,14.4868,1339.9,0
+HERZ.US,D,20060929,000000,14.9353,14.9353,14.5546,14.5546,200.51800000000003,0
+HERZ.US,D,20061002,000000,14.3976,14.5546,14.3749,14.3749,1858.83,0
+HERZ.US,D,20061003,000000,14.5546,15.2049,14.4647,14.8015,1517.42,0
+HERZ.US,D,20061004,000000,15.0251,15.0251,14.2625,14.5546,1181.47,0
+HERZ.US,D,20061005,000000,14.5546,15.0251,14.4647,15.0026,1845.7700000000002,0
+HERZ.US,D,20061006,000000,14.1738,15.0251,14.1738,15.0251,491.454,0
+HERZ.US,D,20061009,000000,16.1236,16.9321,15.2049,16.3035,15810.5,0
+HERZ.US,D,20061010,000000,16.6626,16.6626,15.9893,16.6401,8107.630000000001,0
+HERZ.US,D,20061011,000000,16.6401,16.9751,16.0115,16.5954,4602.17,0
+HERZ.US,D,20061012,000000,15.7651,16.4157,15.7651,16.4157,1627.5200000000002,0
+HERZ.US,D,20061013,000000,16.3476,16.5954,16.0115,16.3035,1917.2900000000002,0
+HERZ.US,D,20061016,000000,16.6837,16.6837,16.5055,16.5954,4360.530000000001,0
+HERZ.US,D,20061017,000000,16.6837,16.6837,15.899,15.899,1939.51,0
+HERZ.US,D,20061018,000000,16.6837,16.6837,15.8554,16.5954,1303.8500000000001,0
+HERZ.US,D,20061019,000000,17.1548,17.1548,16.6837,17.0434,5841.91,0
+HERZ.US,D,20061020,000000,17.0659,17.0659,16.4157,16.4835,1293.13,0
+HERZ.US,D,20061023,000000,17.0659,17.0659,16.4378,16.887,462.029,0
+HERZ.US,D,20061024,000000,17.1548,17.1548,16.9321,16.9321,1760.81,0
+HERZ.US,D,20061025,000000,16.9542,17.1548,16.887,16.9091,4808.14,0
+HERZ.US,D,20061026,000000,17.0659,17.0659,16.887,16.9091,3348.59,0
+HERZ.US,D,20061027,000000,16.887,17.1548,16.887,17.1548,1605.5,0
+HERZ.US,D,20061030,000000,17.4914,17.7161,16.887,17.335,3972.75,0
+HERZ.US,D,20061031,000000,17.6033,18.3893,17.4479,17.8061,6178.64,0
+HERZ.US,D,20061101,000000,18.2781,18.5465,17.8511,17.8959,1791.6000000000001,0
+HERZ.US,D,20061102,000000,18.0754,18.0754,17.5145,17.6033,1572.7700000000002,0
+HERZ.US,D,20061103,000000,17.6269,18.0754,17.6033,18.0529,3582.4300000000003,0
+HERZ.US,D,20061106,000000,18.5465,22.2465,17.1784,18.1653,12430.1,0
+HERZ.US,D,20061107,000000,19.892,19.892,18.5465,19.1068,4439.84,0
+HERZ.US,D,20061108,000000,19.4652,20.4073,18.7706,20.0259,6535.4400000000005,0
+HERZ.US,D,20061109,000000,20.0259,20.4073,19.9818,20.2953,9100.47,0
+HERZ.US,D,20061110,000000,20.5197,21.3264,20.3846,20.3846,8504.57,0
+HERZ.US,D,20061113,000000,20.4073,22.2465,20.1836,20.4976,15583.1,0
+HERZ.US,D,20061114,000000,21.0569,21.3264,20.6986,21.259,7794.4800000000005,0
+HERZ.US,D,20061115,000000,21.7984,24.062,21.2139,22.9418,25586.9,0
+HERZ.US,D,20061116,000000,22.7402,23.6152,22.7402,23.3678,13731.2,0
+HERZ.US,D,20061117,000000,23.9061,28.8156,23.5467,27.585,52091.8,0
+HERZ.US,D,20061120,000000,26.999,27.157,24.6009,25.0057,38681.4,0
+HERZ.US,D,20061121,000000,25.9243,25.9243,21.932,22.1568,40419.200000000004,0
+HERZ.US,D,20061122,000000,20.9456,22.0895,20.1384,20.4976,38756.200000000004,0
+HERZ.US,D,20061124,000000,20.4073,21.64,20.2056,20.8113,14036.2,0
+HERZ.US,D,20061127,000000,22.0668,23.2548,20.9241,22.6278,19769.800000000003,0
+HERZ.US,D,20061128,000000,23.3237,23.3237,21.4167,21.5957,8971.67,0
+HERZ.US,D,20061129,000000,22.2465,24.3767,21.7077,22.6046,25307.7,0
+HERZ.US,D,20061130,000000,23.1655,23.6152,21.3495,22.2244,5054.06,0
+HERZ.US,D,20061201,000000,24.1083,24.1083,22.3368,22.3803,5839.77,0
+HERZ.US,D,20061204,000000,26.7089,26.7089,23.9953,25.7678,24344.100000000002,0
+HERZ.US,D,20061205,000000,26.3287,30.7446,25.6771,28.4552,66613.2,0
+HERZ.US,D,20061206,000000,30.0961,30.0961,28.7529,29.8014,24350.100000000002,0
+HERZ.US,D,20061207,000000,29.6685,29.6685,28.4552,28.9957,21646.2,0
+HERZ.US,D,20061208,000000,27.8513,27.9638,24.1083,27.2693,28009.5,0
+HERZ.US,D,20061211,000000,28.2316,29.6275,27.1795,28.7041,11715.7,0
+HERZ.US,D,20061212,000000,30.1395,31.2358,29.1548,29.9358,32992.700000000004,0
+HERZ.US,D,20061213,000000,33.7682,34.2807,32.3318,32.3318,19437.7,0
+HERZ.US,D,20061214,000000,33.2316,33.2316,30.0242,30.1189,24371.600000000002,0
+HERZ.US,D,20061215,000000,30.3631,32.4777,29.0984,31.9956,27693.2,0
+HERZ.US,D,20061218,000000,34.2043,34.2043,31.2174,31.9468,14735.400000000001,0
+HERZ.US,D,20061219,000000,31.3136,32.1616,31.3136,31.406,6893.080000000001,0
+HERZ.US,D,20061220,000000,32.1616,32.1616,30.5831,31.2362,8291.380000000001,0
+HERZ.US,D,20061221,000000,33.2316,33.2316,31.1415,31.406,4648.25,0
+HERZ.US,D,20061222,000000,33.136,33.136,31.2174,32.0942,6949.84,0
+HERZ.US,D,20061226,000000,32.3318,34.2043,32.289,33.7682,19263.8,0
+HERZ.US,D,20061227,000000,34.2043,34.8395,34.0123,34.8395,15679.1,0
+HERZ.US,D,20061228,000000,34.668,34.8395,32.9916,33.2595,8430.59,0
+HERZ.US,D,20061229,000000,32.6989,34.4269,32.4777,34.2807,16994.2,0
+HERZ.US,D,20070103,000000,33.8881,34.7893,32.6989,33.4035,16531.7,0
+HERZ.US,D,20070104,000000,32.6989,33.456,32.4058,33.2149,10156.1,0
+HERZ.US,D,20070105,000000,32.8196,33.4348,29.3891,30.0492,24709.2,0
+HERZ.US,D,20070108,000000,29.3891,29.3891,26.6425,26.7144,25189.5,0
+HERZ.US,D,20070109,000000,27.7131,27.8809,26.3012,26.9579,12316.7,0
+HERZ.US,D,20070110,000000,27.7856,27.7856,25.7412,26.2767,7808.94,0
+HERZ.US,D,20070111,000000,25.7412,26.7628,25.7412,26.5923,10317.2,0
+HERZ.US,D,20070112,000000,26.3252,27.3234,26.3252,26.8843,4313.81,0
+HERZ.US,D,20070116,000000,30.6801,33.3101,29.5365,32.1877,45529,0
+HERZ.US,D,20070117,000000,33.0435,37.5353,32.3832,36.6199,66444.90000000001,0
+HERZ.US,D,20070118,000000,37.4685,38.6092,32.1616,33.4348,42880.700000000004,0
+HERZ.US,D,20070119,000000,35.9359,35.9359,33.3552,35.2058,17350.9,0
+HERZ.US,D,20070122,000000,38.1004,38.1004,35.9359,37.326,28913.5,0
+HERZ.US,D,20070123,000000,38.171,38.171,33.5751,34.3301,39642.4,0
+HERZ.US,D,20070124,000000,34.5244,36.0806,34.5244,34.8902,17983.4,0
+HERZ.US,D,20070125,000000,35.9095,35.9095,33.4035,33.9954,13445.2,0
+HERZ.US,D,20070126,000000,32.1616,33.9405,32.1616,32.1877,16631.8,0
+HERZ.US,D,20070129,000000,32.1877,33.2595,32.1877,33.136,10800.6,0
+HERZ.US,D,20070130,000000,34.3017,34.3017,32.7228,33.1107,9221.97,0
+HERZ.US,D,20070131,000000,32.8709,32.8709,31.5336,31.8463,13677.300000000001,0
+HERZ.US,D,20070201,000000,32.1616,32.1616,31.6054,31.7284,7767.630000000001,0
+HERZ.US,D,20070202,000000,31.6304,32.6989,31.5825,31.9468,7437.49,0
+HERZ.US,D,20070205,000000,33.2316,33.2316,32.2112,32.5575,4635.68,0
+HERZ.US,D,20070206,000000,32.9916,32.9916,31.3136,31.3136,12944.400000000001,0
+HERZ.US,D,20070207,000000,31.0927,31.2174,29.4875,29.8032,14782.1,0
+HERZ.US,D,20070208,000000,29.4134,29.8032,28.7337,29.2209,14541.800000000001,0
+HERZ.US,D,20070209,000000,29.026,30.562,28.4659,30.1684,9684.12,0
+HERZ.US,D,20070212,000000,29.3412,29.7051,29.1719,29.4134,5843.05,0
+HERZ.US,D,20070213,000000,29.7051,30.5097,29.7051,29.9492,4977.67,0
+HERZ.US,D,20070214,000000,30.6289,32.1432,29.9273,31.1415,5277.9800000000005,0
+HERZ.US,D,20070215,000000,32.1616,32.1616,31.1415,31.2624,7887.79,0
+HERZ.US,D,20070216,000000,30.9957,30.9957,30.0242,30.0242,3160.6800000000003,0
+HERZ.US,D,20070220,000000,30.3878,30.4401,29.585,29.684,6194.02,0
+HERZ.US,D,20070221,000000,29.585,30.2919,29.4134,29.4134,2319.36,0
+HERZ.US,D,20070222,000000,29.3891,29.585,28.9542,29.585,4355.4800000000005,0
+HERZ.US,D,20070223,000000,28.9542,29.512,27.8809,28.6852,9902.710000000001,0
+HERZ.US,D,20070226,000000,28.8059,29.026,27.8809,28.3205,5625.540000000001,0
+HERZ.US,D,20070227,000000,27.9068,28.8784,27.0066,27.299,8157.389999999999,0
+HERZ.US,D,20070228,000000,26.9326,27.2021,26.8107,26.8591,8152.900000000001,0
+HERZ.US,D,20070301,000000,26.8107,26.8107,26.2523,26.2523,4692.8,0
+HERZ.US,D,20070302,000000,25.9601,26.4945,25.7412,25.8385,10711.300000000001,0
+HERZ.US,D,20070305,000000,25.1327,25.4499,23.6004,23.9161,18128.3,0
+HERZ.US,D,20070306,000000,25.2055,25.2055,24.1356,24.5737,3268.2700000000004,0
+HERZ.US,D,20070307,000000,24.9143,25.2055,24.5001,24.5241,4474.21,0
+HERZ.US,D,20070308,000000,25.1805,25.3041,24.7185,24.8898,5311.75,0
+HERZ.US,D,20070309,000000,24.8898,25.4249,24.8898,24.9879,1419.49,0
+HERZ.US,D,20070312,000000,25.7412,25.8864,25.328,25.8153,3898.1800000000003,0
+HERZ.US,D,20070313,000000,26.8107,26.8107,25.9844,26.0329,5995.72,0
+HERZ.US,D,20070314,000000,25.9359,26.009,25.2055,25.7657,1138.22,0
+HERZ.US,D,20070315,000000,25.9601,26.3976,25.328,25.3521,1924.3900000000003,0
+HERZ.US,D,20070316,000000,25.6204,26.1789,25.5948,25.5948,1479.8400000000001,0
+HERZ.US,D,20070319,000000,26.8107,27.8809,25.7895,26.0574,6617.010000000001,0
+HERZ.US,D,20070320,000000,26.2284,26.7871,26.2284,26.5446,1655.33,0
+HERZ.US,D,20070321,000000,27.299,27.299,25.9601,26.4706,1261.43,0
+HERZ.US,D,20070322,000000,26.4215,26.8591,26.4215,26.8591,527.708,0
+HERZ.US,D,20070323,000000,27.8809,27.8809,26.3497,26.3731,2532.57,0
+HERZ.US,D,20070326,000000,26.2767,26.2767,25.5948,25.5948,7999.510000000001,0
+HERZ.US,D,20070327,000000,25.7412,25.9601,25.3041,25.328,3625.7000000000003,0
+HERZ.US,D,20070328,000000,25.3041,25.4734,24.8898,24.8898,3450.0400000000004,0
+HERZ.US,D,20070329,000000,24.9628,25.5464,24.9628,25.0603,801.2620000000001,0
+HERZ.US,D,20070330,000000,25.0603,25.4249,25.0603,25.4249,3084.5200000000004,0
+HERZ.US,D,20070402,000000,25.3999,25.5217,25.0849,25.0849,1276.16,0
+HERZ.US,D,20070403,000000,25.5464,25.5464,25.0113,25.3765,2287.57,0
+HERZ.US,D,20070404,000000,25.2055,25.2055,24.4757,25.0603,3614.0300000000007,0
+HERZ.US,D,20070405,000000,24.4757,25.3999,24.0142,24.0865,6036.32,0
+HERZ.US,D,20070409,000000,23.9405,24.0865,22.9675,23.0404,7461.92,0
+HERZ.US,D,20070410,000000,22.845,22.845,22.213,22.6267,4722.25,0
+HERZ.US,D,20070411,000000,22.6267,22.7242,21.6546,21.8722,7954.25,0
+HERZ.US,D,20070412,000000,21.6784,24.1356,21.6784,23.1863,4448.34,0
+HERZ.US,D,20070413,000000,24.1356,24.1356,23.1135,23.7468,1766.6900000000003,0
+HERZ.US,D,20070416,000000,23.1135,24.0142,23.1135,23.6004,3213.4900000000002,0
+HERZ.US,D,20070417,000000,23.7709,24.0142,23.1623,23.9902,2414.56,0
+HERZ.US,D,20070418,000000,23.9405,24.1356,23.503,23.7942,1634.67,0
+HERZ.US,D,20070419,000000,23.7942,23.7942,23.6255,23.6734,578.36,0
+HERZ.US,D,20070420,000000,23.9405,24.4273,23.9405,23.9902,5997.16,0
+HERZ.US,D,20070423,000000,24.1115,24.3293,23.6004,23.6734,2778.6400000000003,0
+HERZ.US,D,20070424,000000,23.6004,24.1115,23.6004,23.6495,636.7350000000001,0
+HERZ.US,D,20070425,000000,24.1115,24.9879,24.1115,24.3541,1679.2200000000003,0
+HERZ.US,D,20070426,000000,24.2335,24.671,24.2335,24.4017,1644.1900000000003,0
+HERZ.US,D,20070427,000000,24.2569,25.1571,24.2335,24.8898,2557.17,0
+HERZ.US,D,20070430,000000,24.3789,24.671,23.9902,24.0865,5299.360000000001,0
+HERZ.US,D,20070501,000000,23.8676,27.3469,23.8676,26.9326,14554.300000000001,0
+HERZ.US,D,20070502,000000,27.8809,27.8809,26.8107,27.0312,13092.1,0
+HERZ.US,D,20070503,000000,27.0542,27.8809,27.0542,27.6641,8365.210000000001,0
+HERZ.US,D,20070504,000000,27.8809,30.6801,27.8809,30.562,18765.600000000002,0
+HERZ.US,D,20070507,000000,30.562,31.0927,29.6104,29.9273,10493.400000000001,0
+HERZ.US,D,20070508,000000,29.9492,30.4623,26.3976,27.5924,18781.600000000002,0
+HERZ.US,D,20070509,000000,28.7337,28.8784,27.1047,28.0043,8741.14,0
+HERZ.US,D,20070510,000000,27.4942,28.1502,27.4942,28.1006,3307.7900000000004,0
+HERZ.US,D,20070511,000000,27.9297,27.9297,26.8107,27.4192,6097.93,0
+HERZ.US,D,20070514,000000,28.2972,28.3205,27.2483,27.3469,2559.33,0
+HERZ.US,D,20070515,000000,27.8352,27.8809,27.5657,27.6641,2022.28,0
+HERZ.US,D,20070516,000000,27.2483,27.6641,26.9093,26.9093,7552.810000000001,0
+HERZ.US,D,20070517,000000,27.8352,27.8352,27.2483,27.7131,2509.9400000000005,0
+HERZ.US,D,20070518,000000,27.7856,28.2715,27.6156,28.222,2667.46,0
+HERZ.US,D,20070521,000000,27.8809,27.8809,26.3731,27.4437,5516.330000000001,0
+HERZ.US,D,20070522,000000,27.2483,27.3469,26.4215,26.5446,2971.1900000000005,0
+HERZ.US,D,20070523,000000,26.5446,26.9326,26.3731,26.9326,2544.2400000000002,0
+HERZ.US,D,20070524,000000,27.6641,27.6641,26.0807,26.1789,4335.900000000001,0
+HERZ.US,D,20070525,000000,26.5201,26.8107,26.4945,26.6176,493.22200000000004,0
+HERZ.US,D,20070529,000000,26.2767,26.4215,25.7412,25.7412,3678.15,0
+HERZ.US,D,20070530,000000,26.7871,26.7871,25.7412,25.8385,1568.03,0
+HERZ.US,D,20070531,000000,25.6204,25.9121,25.6204,25.8153,3470.7000000000003,0
+HERZ.US,D,20070601,000000,26.2284,26.8107,25.8385,26.8107,1697.9,0
+HERZ.US,D,20070604,000000,26.4466,26.5923,26.3731,26.3731,1062.42,0
+HERZ.US,D,20070605,000000,26.9326,29.7051,26.3731,27.5924,6328.55,0
+HERZ.US,D,20070606,000000,27.1047,27.9558,27.1047,27.7354,956.6290000000001,0
+HERZ.US,D,20070607,000000,27.1047,27.1047,26.4215,26.7871,4094.86,0
+HERZ.US,D,20070608,000000,29.3891,29.3891,26.6176,27.9558,6381,0
+HERZ.US,D,20070611,000000,30.0715,30.0715,28.0284,28.4426,6617.7300000000005,0
+HERZ.US,D,20070612,000000,28.8784,28.8784,27.0066,28.6613,8304.14,0
+HERZ.US,D,20070613,000000,28.4659,29.3891,27.9558,29.2209,4317.04,0
+HERZ.US,D,20070614,000000,29.3679,29.3679,28.54,29.0494,3785.7400000000002,0
+HERZ.US,D,20070615,000000,29.3891,29.3891,28.1258,28.7104,3356.1000000000004,0
+HERZ.US,D,20070618,000000,29.2453,29.2453,28.2482,28.5867,4445.11,0
+HERZ.US,D,20070619,000000,29.3891,29.684,29.1719,29.585,3741.56,0
+HERZ.US,D,20070620,000000,29.585,29.7051,29.3412,29.684,1058.83,0
+HERZ.US,D,20070621,000000,29.7814,29.7814,28.9542,29.7051,2570.11,0
+HERZ.US,D,20070622,000000,29.7814,30.4401,29.7537,30.4401,5234.16,0
+HERZ.US,D,20070625,000000,31.0927,31.0927,30.2436,30.5336,5209.91,0
+HERZ.US,D,20070626,000000,30.9957,30.9957,30.5097,30.7536,2720.6200000000003,0
+HERZ.US,D,20070627,000000,30.4623,30.4623,30.0242,30.2436,2648.42,0
+HERZ.US,D,20070628,000000,30.2436,30.3382,30.2436,30.3382,287.92199999999997,0
+HERZ.US,D,20070629,000000,29.876,29.876,28.8555,29.1472,4978.92,0
+HERZ.US,D,20070702,000000,29.0494,29.585,28.1998,28.1998,2468.98,0
+HERZ.US,D,20070703,000000,29.585,29.585,28.1006,28.3205,1663.23,0
+HERZ.US,D,20070705,000000,28.3205,28.3205,28.1006,28.2972,2594.1800000000003,0
+HERZ.US,D,20070706,000000,27.9799,29.3891,27.9799,29.076,2423,0
+HERZ.US,D,20070709,000000,29.585,31.0436,29.512,30.7051,3323.41,0
+HERZ.US,D,20070710,000000,30.2919,31.3136,30.0492,31.0737,3789.6900000000005,0
+HERZ.US,D,20070711,000000,31.2362,31.2362,30.484,30.5097,2363.55,0
+HERZ.US,D,20070712,000000,30.484,30.6092,30.0962,30.3159,4107.97,0
+HERZ.US,D,20070713,000000,30.0242,30.4401,30.0242,30.4101,2702.66,0
+HERZ.US,D,20070716,000000,30.4101,30.4101,30.2919,30.4101,2077.42,0
+HERZ.US,D,20070717,000000,30.4101,30.4401,30.0715,30.1473,1582.94,0
+HERZ.US,D,20070718,000000,29.9492,30.4623,29.9492,30.4623,1470.68,0
+HERZ.US,D,20070719,000000,30.8537,30.8537,30.0715,30.6801,2606.21,0
+HERZ.US,D,20070720,000000,30.8537,30.8537,29.8272,30.0242,1901.9400000000003,0
+HERZ.US,D,20070723,000000,31.0436,31.0436,29.8032,29.8032,6848.18,0
+HERZ.US,D,20070724,000000,29.2705,30.0242,27.9068,28.3923,8372.93,0
+HERZ.US,D,20070725,000000,28.1502,29.0494,27.9799,28.6613,4908.34,0
+HERZ.US,D,20070726,000000,29.585,29.7325,27.8809,28.4185,3711.2000000000003,0
+HERZ.US,D,20070727,000000,28.2715,29.684,28.1006,29.5615,1881.1000000000001,0
+HERZ.US,D,20070730,000000,29.0494,29.9492,28.4426,29.7537,3985.47,0
+HERZ.US,D,20070731,000000,29.8032,29.8032,28.3205,29.2453,6073.68,0
+HERZ.US,D,20070801,000000,28.2482,28.5867,28.222,28.222,2109.57,0
+HERZ.US,D,20070802,000000,28.5644,29.026,28.222,29.026,1573.42,0
+HERZ.US,D,20070803,000000,28.9769,29.6591,28.6345,29.0025,2258.65,0
+HERZ.US,D,20070806,000000,30.0242,30.0242,27.9558,28.3205,2294.0400000000004,0
+HERZ.US,D,20070807,000000,27.9068,28.6852,27.9068,28.6852,1035.48,0
+HERZ.US,D,20070808,000000,30.0242,30.0242,28.4659,29.463,1312.44,0
+HERZ.US,D,20070809,000000,28.928,31.9956,28.6345,30.562,7677.1,0
+HERZ.US,D,20070810,000000,30.562,30.562,28.1006,29.2453,4970.66,0
+HERZ.US,D,20070813,000000,28.5644,29.7814,27.9297,29.7814,5305.1,0
+HERZ.US,D,20070814,000000,29.8032,29.8032,28.7833,29.2705,1133.01,0
+HERZ.US,D,20070815,000000,28.5644,28.6122,28.4185,28.4185,911.725,0
+HERZ.US,D,20070816,000000,28.9542,28.9542,27.3469,27.6641,3215.82,0
+HERZ.US,D,20070817,000000,29.8032,29.8032,27.3469,28.54,3330.7800000000007,0
+HERZ.US,D,20070820,000000,28.1998,29.0494,28.1998,29.0494,1483.08,0
+HERZ.US,D,20070821,000000,28.222,29.7051,27.9799,28.54,2327.09,0
+HERZ.US,D,20070822,000000,29.6343,29.6343,28.4426,28.4909,1903.73,0
+HERZ.US,D,20070823,000000,28.4185,28.6122,28.4185,28.6122,508.669,0
+HERZ.US,D,20070824,000000,28.4185,32.1616,27.9799,31.2174,14925.6,0
+HERZ.US,D,20070827,000000,32.1616,32.1616,29.512,31.0927,7614.42,0
+HERZ.US,D,20070828,000000,30.5336,31.8463,30.5336,31.406,3854.8900000000003,0
+HERZ.US,D,20070829,000000,31.0208,31.0436,30.1473,30.7051,1371.18,0
+HERZ.US,D,20070830,000000,30.484,31.2174,30.3631,31.2174,2815.1000000000004,0
+HERZ.US,D,20070831,000000,31.2174,31.6304,30.4623,31.6304,6408.12,0
+HERZ.US,D,20070904,000000,31.8463,31.8463,31.3377,31.6996,3692.7000000000003,0
+HERZ.US,D,20070905,000000,31.2362,31.4841,30.8231,30.8715,3100.51,0
+HERZ.US,D,20070906,000000,30.6289,31.0927,30.6289,31.0436,1607.73,0
+HERZ.US,D,20070907,000000,31.0927,31.0927,30.3159,30.6289,1268.08,0
+HERZ.US,D,20070910,000000,30.4401,30.4401,29.6104,29.9273,3920.9900000000002,0
+HERZ.US,D,20070911,000000,29.2209,29.684,29.1969,29.2453,1602.88,0
+HERZ.US,D,20070912,000000,28.9542,29.8032,28.1998,28.6613,3331.1400000000003,0
+HERZ.US,D,20070913,000000,29.7814,29.7814,29.4875,29.4875,1156.18,0
+HERZ.US,D,20070914,000000,31.0927,31.0927,28.9769,29.9741,2250.75,0
+HERZ.US,D,20070917,000000,30.3631,31.0927,30.2919,30.6289,1787.7,0
+HERZ.US,D,20070918,000000,30.6801,31.7513,30.562,31.2362,4552.5199999999995,0
+HERZ.US,D,20070919,000000,31.6304,31.6304,30.9957,31.2624,1767.23,0
+HERZ.US,D,20070920,000000,31.8231,32.1432,31.5103,32.0635,11312.1,0
+HERZ.US,D,20070921,000000,31.0927,32.1616,30.7051,32.1432,10101.300000000001,0
+HERZ.US,D,20070924,000000,30.0242,30.1473,27.6641,27.9558,21795,0
+HERZ.US,D,20070925,000000,27.8809,28.1998,27.8809,28.1006,6993.67,0
+HERZ.US,D,20070926,000000,28.0284,30.9735,28.0284,28.757,8758.92,0
+HERZ.US,D,20070927,000000,29.2209,29.4386,28.3205,28.3205,1806.92,0
+HERZ.US,D,20070928,000000,28.54,28.6345,28.0043,28.1258,5308.52,0
+HERZ.US,D,20071001,000000,28.0043,28.54,28.0043,28.2715,2868.81,0
+HERZ.US,D,20071002,000000,28.2715,28.2715,27.9799,28.0043,6726.04,0
+HERZ.US,D,20071003,000000,27.9799,28.1998,27.9799,28.1502,3256.42,0
+HERZ.US,D,20071004,000000,28.0284,28.1998,28.0043,28.0779,4345.6,0
+HERZ.US,D,20071005,000000,28.1998,28.3923,28.0043,28.0284,7023.12,0
+HERZ.US,D,20071008,000000,28.0043,28.0043,27.8809,28.0043,2902.3900000000003,0
+HERZ.US,D,20071009,000000,28.0043,28.0043,27.8809,27.8809,2515.86,0
+HERZ.US,D,20071010,000000,27.8809,27.9068,27.6641,27.7589,5641.52,0
+HERZ.US,D,20071011,000000,26.8843,27.7856,26.8107,27.0066,6162.77,0
+HERZ.US,D,20071012,000000,26.9093,28.9542,26.9093,28.222,6401.12,0
+HERZ.US,D,20071015,000000,27.8809,27.8809,27.2483,27.3234,4609.1,0
+HERZ.US,D,20071016,000000,27.2483,27.2483,25.9601,25.9601,4876.72,0
+HERZ.US,D,20071017,000000,26.1555,26.1555,25.7412,25.7412,6363.22,0
+HERZ.US,D,20071018,000000,25.9121,25.9121,23.7212,24.2335,14222.400000000001,0
+HERZ.US,D,20071019,000000,23.9902,24.2335,22.5299,23.0887,7647.82,0
+HERZ.US,D,20071022,000000,22.9675,24.0142,22.0912,24.0142,9414.880000000001,0
+HERZ.US,D,20071023,000000,23.9161,24.671,23.6004,24.6221,10158.300000000001,0
+HERZ.US,D,20071024,000000,24.16,25.6928,24.16,25.5464,7811.27,0
+HERZ.US,D,20071025,000000,26.3252,26.8107,24.8898,26.2523,10666,0
+HERZ.US,D,20071026,000000,27.2483,27.2483,24.695,26.2523,8954.880000000001,0
+HERZ.US,D,20071029,000000,26.1555,26.1555,24.792,24.8404,8257.980000000001,0
+HERZ.US,D,20071030,000000,25.5217,25.5217,25.0849,25.4978,9186.050000000001,0
+HERZ.US,D,20071031,000000,25.7161,25.7161,25.0357,25.0603,2810.4300000000003,0
+HERZ.US,D,20071101,000000,24.7673,24.9382,23.9902,23.9902,5505.56,0
+HERZ.US,D,20071102,000000,23.7942,23.7942,21.4598,21.7504,50149.700000000004,0
+HERZ.US,D,20071105,000000,21.775,21.775,21.1675,21.4342,24803.9,0
+HERZ.US,D,20071106,000000,21.4342,21.5322,21.0701,21.4342,85857.70000000001,0
+HERZ.US,D,20071107,000000,21.3378,21.3378,19.8304,19.9998,34154.6,0
+HERZ.US,D,20071108,000000,20.1214,20.5834,19.318,19.7315,27536.600000000002,0
+HERZ.US,D,20071109,000000,19.8541,19.8541,19.3669,19.3915,22972.7,0
+HERZ.US,D,20071112,000000,20.3402,20.3402,19.4639,20.2923,17703.5,0
+HERZ.US,D,20071113,000000,20.3647,20.486,19.9998,20.0717,23889.800000000003,0
+HERZ.US,D,20071114,000000,20.486,20.486,20.024,20.1693,8585.59,0
+HERZ.US,D,20071115,000000,19.9509,20.4609,19.78,19.78,6820.34,0
+HERZ.US,D,20071116,000000,19.7567,20.3647,19.4872,19.8541,4581.4400000000005,0
+HERZ.US,D,20071119,000000,20.4609,20.4609,19.9998,20.024,6081.580000000001,0
+HERZ.US,D,20071120,000000,20.2433,20.486,19.4872,19.6348,36573.200000000004,0
+HERZ.US,D,20071121,000000,19.7567,20.2189,19.3915,19.4405,4537.43,0
+HERZ.US,D,20071123,000000,19.9998,19.9998,19.5129,19.5129,1089,0
+HERZ.US,D,20071126,000000,20.5834,21.1675,20.2923,20.3647,27522.5,0
+HERZ.US,D,20071127,000000,20.8752,20.8752,20.437,20.535,5475.02,0
+HERZ.US,D,20071128,000000,20.5834,21.2638,20.486,20.486,55468.5,0
+HERZ.US,D,20071129,000000,20.6815,20.8995,20.5579,20.5834,4357.82,0
+HERZ.US,D,20071130,000000,20.7053,20.9243,20.2923,20.3647,15749,0
+HERZ.US,D,20071203,000000,20.7533,21.3378,20.1693,20.7053,21665.800000000003,0
+HERZ.US,D,20071204,000000,21.0701,21.0701,20.6314,20.8518,13738.5,0
+HERZ.US,D,20071205,000000,20.9726,20.9971,20.5834,20.7053,7736.910000000001,0
+HERZ.US,D,20071206,000000,20.486,20.8995,20.486,20.8518,13820.6,0
+HERZ.US,D,20071207,000000,21.0952,21.0952,20.5834,20.8022,46995.700000000004,0
+HERZ.US,D,20071210,000000,21.504,21.504,20.9036,20.9036,35323.9,0
+HERZ.US,D,20071211,000000,21.5292,21.5292,20.5783,21.0029,14702.300000000001,0
+HERZ.US,D,20071212,000000,21.2796,21.2796,20.0508,20.3022,16364.2,0
+HERZ.US,D,20071213,000000,19.8514,20.6282,19.8022,19.927,15813.300000000001,0
+HERZ.US,D,20071214,000000,20.1773,20.8792,19.8514,20.0027,5230.37,0
+HERZ.US,D,20071217,000000,20.2518,20.3767,19.4259,19.8765,10590.6,0
+HERZ.US,D,20071218,000000,20.7777,21.3287,20.2027,20.4284,30785,0
+HERZ.US,D,20071219,000000,21.0029,21.0029,20.3022,20.328,13550.400000000001,0
+HERZ.US,D,20071220,000000,20.3022,20.528,19.8022,20.0772,6621.32,0
+HERZ.US,D,20071221,000000,20.1773,20.8528,20.1773,20.328,6402.41,0
+HERZ.US,D,20071224,000000,20.8528,20.8528,20.0267,20.4284,8644.2,0
+HERZ.US,D,20071226,000000,20.0772,20.4284,19.8022,20.0508,11001.300000000001,0
+HERZ.US,D,20071227,000000,20.2518,20.2777,19.8022,20.0772,5003.43,0
+HERZ.US,D,20071228,000000,20.0772,20.4284,19.8022,19.8022,9638.35,0
+HERZ.US,D,20071231,000000,19.8765,20.3022,19.8022,19.8765,4702.4800000000005,0
+HERZ.US,D,20080102,000000,20.4284,20.528,19.927,20.3022,6329.610000000001,0
+HERZ.US,D,20080103,000000,20.4517,20.528,20.4284,20.4517,3994.4300000000003,0
+HERZ.US,D,20080104,000000,20.3022,20.7777,19.9523,19.9523,3398.11,0
+HERZ.US,D,20080107,000000,20.528,20.528,20.127,20.3767,6035.12,0
+HERZ.US,D,20080108,000000,20.3022,20.7273,20.0267,20.0267,6405.030000000001,0
+HERZ.US,D,20080109,000000,20.5526,20.677,19.927,20.0508,5956.39,0
+HERZ.US,D,20080110,000000,20.2027,20.3022,19.9523,19.9523,3833.66,0
+HERZ.US,D,20080111,000000,19.927,20.1773,19.8262,20.0508,4490.030000000001,0
+HERZ.US,D,20080114,000000,20.0027,20.0027,19.8022,19.8022,9699.45,0
+HERZ.US,D,20080115,000000,19.8022,19.8514,18.9492,18.9492,9320.99,0
+HERZ.US,D,20080116,000000,18.8008,19.6767,18.5487,18.8008,10870.800000000001,0
+HERZ.US,D,20080117,000000,18.9258,19.2509,18.3247,18.3247,17844.9,0
+HERZ.US,D,20080118,000000,18.8008,19.0506,18.3247,18.4004,4633.87,0
+HERZ.US,D,20080122,000000,18.1993,18.5751,17.2989,17.6476,5515.43,0
+HERZ.US,D,20080123,000000,17.3235,17.5731,16.9483,17.348,11349.1,0
+HERZ.US,D,20080124,000000,17.5983,17.8247,17.5239,17.5983,5383.290000000001,0
+HERZ.US,D,20080125,000000,17.7244,18.0744,17.348,17.6993,6066.02,0
+HERZ.US,D,20080128,000000,17.6993,18.2996,17.6993,17.9491,5359.02,0
+HERZ.US,D,20080129,000000,17.9989,18.1993,17.9491,17.9989,7018.110000000001,0
+HERZ.US,D,20080130,000000,18.2996,18.2996,17.8247,18.2486,6250.880000000001,0
+HERZ.US,D,20080131,000000,18.2737,18.3247,18.1993,18.3247,3344,0
+HERZ.US,D,20080201,000000,18.8008,18.8008,18.4004,18.5001,3867.17,0
+HERZ.US,D,20080204,000000,18.775,19.0506,18.5751,18.8266,3230.1800000000003,0
+HERZ.US,D,20080205,000000,18.5751,18.6748,18.3495,18.3495,1987.61,0
+HERZ.US,D,20080206,000000,18.3247,18.5487,18.2252,18.2252,3087.38,0
+HERZ.US,D,20080207,000000,18.1993,18.5001,18.1993,18.4756,2976.1900000000005,0
+HERZ.US,D,20080208,000000,18.7494,18.7494,18.3247,18.3247,2696.3500000000004,0
+HERZ.US,D,20080211,000000,18.1993,18.7494,18.1993,18.6999,3452.75,0
+HERZ.US,D,20080212,000000,18.7494,18.775,18.6748,18.6748,3905.75,0
+HERZ.US,D,20080213,000000,18.975,19.0506,18.5487,18.5487,1638.3000000000002,0
+HERZ.US,D,20080214,000000,18.8008,18.8008,18.0744,18.1741,1890.73,0
+HERZ.US,D,20080215,000000,18.0744,18.4251,17.9491,18.4004,2053.77,0
+HERZ.US,D,20080219,000000,23.4804,23.5055,20.9036,21.5292,578475.2000000001,0
+HERZ.US,D,20080220,000000,21.8306,22.4803,21.228,22.3793,137232.7,0
+HERZ.US,D,20080221,000000,22.5307,22.5307,21.5527,22.2551,61225.3,0
+HERZ.US,D,20080222,000000,22.5048,22.5307,21.4286,22.2053,66611,0
+HERZ.US,D,20080225,000000,22.0301,22.0301,20.8287,21.1289,62928,0
+HERZ.US,D,20080226,000000,20.9536,21.4038,20.9536,21.3534,20145.300000000003,0
+HERZ.US,D,20080227,000000,21.7798,22.2053,21.3534,21.9796,24982,0
+HERZ.US,D,20080228,000000,21.7798,22.0301,21.5292,21.9052,10821.300000000001,0
+HERZ.US,D,20080229,000000,21.8787,21.8787,21.4286,21.4286,11037.1,0
+HERZ.US,D,20080303,000000,20.9036,21.028,20.1773,20.6282,29290.300000000003,0
+HERZ.US,D,20080304,000000,20.4284,20.7524,19.5512,20.2777,14108.300000000001,0
+HERZ.US,D,20080305,000000,19.8022,19.8514,19.577,19.577,11170.7,0
+HERZ.US,D,20080306,000000,19.5009,19.5009,18.5487,18.5487,21645.7,0
+HERZ.US,D,20080307,000000,18.5487,19.176,18.5487,18.5487,8066.030000000001,0
+HERZ.US,D,20080310,000000,18.7494,18.775,17.6993,17.7244,22511.4,0
+HERZ.US,D,20080311,000000,17.6476,18.901,17.6476,18.8753,7718.99,0
+HERZ.US,D,20080312,000000,18.6004,18.9492,18.5001,18.8008,5596.610000000001,0
+HERZ.US,D,20080313,000000,18.2252,19.3009,17.6734,19.176,12217.5,0
+HERZ.US,D,20080314,000000,19.4259,19.4259,18.4004,18.6237,8211.97,0
+HERZ.US,D,20080317,000000,18.3247,18.4491,17.5731,18.0744,10780.5,0
+HERZ.US,D,20080318,000000,18.7494,18.7494,17.8733,18.4004,12773,0
+HERZ.US,D,20080319,000000,18.9492,18.9492,17.9491,18.3495,9673.09,0
+HERZ.US,D,20080320,000000,18.3247,18.3247,17.8733,18.1741,9268.27,0
+HERZ.US,D,20080324,000000,18.3247,18.8753,18.3247,18.7259,10543.6,0
+HERZ.US,D,20080325,000000,18.6496,19.0253,18.4251,18.5487,9521.22,0
+HERZ.US,D,20080326,000000,18.4251,19.3009,18.3247,19.0008,9905.62,0
+HERZ.US,D,20080327,000000,18.9258,19.2509,18.6748,18.775,6025.34,0
+HERZ.US,D,20080328,000000,18.775,19.0506,18.3247,18.5487,18632.5,0
+HERZ.US,D,20080331,000000,18.5001,19.8022,18.3247,18.7259,10220.300000000001,0
+HERZ.US,D,20080401,000000,19.6767,19.6767,19.3009,19.6767,10371.7,0
+HERZ.US,D,20080402,000000,19.7019,20.1773,19.4006,20.1773,15292.2,0
+HERZ.US,D,20080403,000000,20.5034,20.528,20.1773,20.4036,11359.2,0
+HERZ.US,D,20080404,000000,20.9783,21.4038,20.5526,21.2796,27502.300000000003,0
+HERZ.US,D,20080407,000000,21.7798,21.8548,21.3041,21.3041,9746.76,0
+HERZ.US,D,20080408,000000,21.2796,21.3041,21.1037,21.2796,7837.87,0
+HERZ.US,D,20080409,000000,21.7288,21.8306,21.1037,21.3534,9364.28,0
+HERZ.US,D,20080410,000000,21.1037,21.3534,20.528,20.528,3331.9500000000003,0
+HERZ.US,D,20080411,000000,20.7032,21.0527,20.528,20.8287,2279.31,0
+HERZ.US,D,20080414,000000,21.2796,22.2809,20.7777,21.7051,20081.4,0
+HERZ.US,D,20080415,000000,22.1549,22.3055,21.028,21.228,10446.2,0
+HERZ.US,D,20080416,000000,21.7528,21.8787,21.0784,21.4038,7054.94,0
+HERZ.US,D,20080417,000000,21.3792,21.7798,21.3287,21.7528,3127.71,0
+HERZ.US,D,20080418,000000,22.1549,22.1549,21.7798,22.1549,6416.55,0
+HERZ.US,D,20080421,000000,21.0029,21.9549,21.0029,21.8548,6592.860000000001,0
+HERZ.US,D,20080422,000000,21.7528,21.7798,21.6043,21.6542,4094.2900000000004,0
+HERZ.US,D,20080423,000000,21.6794,21.6794,21.0029,21.028,9561.37,0
+HERZ.US,D,20080424,000000,21.3041,21.3041,20.7777,21.1523,4335.71,0
+HERZ.US,D,20080425,000000,21.0029,21.3534,21.0029,21.3534,1556.08,0
+HERZ.US,D,20080428,000000,21.1289,21.1523,20.9036,20.9536,4478.86,0
+HERZ.US,D,20080429,000000,21.1289,21.6542,21.0029,21.5527,3120.03,0
+HERZ.US,D,20080430,000000,21.8548,21.8548,21.6043,21.7288,2591.09,0
+HERZ.US,D,20080501,000000,21.629,21.6542,21.0784,21.1786,2573.81,0
+HERZ.US,D,20080502,000000,21.1786,22.2551,21.1523,21.9052,6963.29,0
+HERZ.US,D,20080505,000000,21.8548,22.3548,21.8306,22.0301,8541.730000000001,0
+HERZ.US,D,20080506,000000,22.0048,22.0048,21.7288,21.8548,1738.51,0
+HERZ.US,D,20080507,000000,22.0301,22.0301,21.3041,21.3041,8376.76,0
+HERZ.US,D,20080508,000000,21.2537,21.5292,21.1037,21.1786,3670.26,0
+HERZ.US,D,20080509,000000,21.2796,22.4298,20.9036,22.0048,10442.900000000001,0
+HERZ.US,D,20080512,000000,22.1044,22.1549,21.579,21.6542,3300.7000000000003,0
+HERZ.US,D,20080513,000000,21.6542,22.4046,21.629,22.4046,7145.54,0
+HERZ.US,D,20080514,000000,22.6555,22.6555,22.0048,22.1549,9171.39,0
+HERZ.US,D,20080515,000000,22.2809,22.7054,22.0804,22.0804,3453.1000000000004,0
+HERZ.US,D,20080516,000000,22.0048,22.1296,21.8306,22.1296,636.47,0
+HERZ.US,D,20080519,000000,21.8787,22.1296,21.0784,21.1289,5756.6900000000005,0
+HERZ.US,D,20080520,000000,21.2796,21.9052,21.2796,21.7528,2890.82,0
+HERZ.US,D,20080521,000000,21.8787,22.2053,21.7528,21.8306,11484.400000000001,0
+HERZ.US,D,20080522,000000,21.8306,22.1044,21.7798,21.9052,2778.05,0
+HERZ.US,D,20080523,000000,22.1296,22.1296,21.8306,21.8306,1621.9,0
+HERZ.US,D,20080527,000000,22.2053,22.2053,21.8787,22.054,2245.8,0
+HERZ.US,D,20080528,000000,22.2809,22.2809,22.0301,22.054,1953.5700000000002,0
+HERZ.US,D,20080529,000000,21.8306,22.0301,21.3041,21.7288,3287.96,0
+HERZ.US,D,20080530,000000,22.0301,22.0301,21.3287,21.629,3666.77,0
+HERZ.US,D,20080602,000000,21.0784,21.504,21.028,21.504,8832.550000000001,0
+HERZ.US,D,20080603,000000,21.9292,21.9292,21.1786,21.6542,2428.57,0
+HERZ.US,D,20080604,000000,21.1037,21.8548,21.0784,21.4286,1322.16,0
+HERZ.US,D,20080605,000000,21.9052,21.9052,21.0784,21.1786,899.0190000000001,0
+HERZ.US,D,20080606,000000,21.0784,21.504,21.0784,21.0784,3169.4300000000003,0
+HERZ.US,D,20080609,000000,21.0784,21.5527,20.9036,20.9036,6131.830000000001,0
+HERZ.US,D,20080610,000000,21.2796,21.2796,19.3009,20.4036,15277.7,0
+HERZ.US,D,20080611,000000,20.4284,20.4284,19.7764,19.8022,3346.62,0
+HERZ.US,D,20080612,000000,19.8022,20.2518,19.8022,19.8022,1494.99,0
+HERZ.US,D,20080613,000000,20.0772,22.4551,19.8022,20.0772,4426.66,0
+HERZ.US,D,20080616,000000,19.927,20.0772,19.927,20.0772,79.777,0
+HERZ.US,D,20080617,000000,20.1773,20.1773,19.927,19.927,973.908,0
+HERZ.US,D,20080618,000000,20.0267,21.0029,19.8022,20.3767,4108.7699999999995,0
+HERZ.US,D,20080619,000000,19.8262,20.7273,19.8262,19.8262,5508.9800000000005,0
+HERZ.US,D,20080620,000000,20.2027,20.7273,20.0027,20.0772,7752.68,0
+HERZ.US,D,20080623,000000,19.9523,20.0508,19.7019,20.0027,5107.82,0
+HERZ.US,D,20080624,000000,20.4517,20.4517,19.4767,19.577,1977.4900000000002,0
+HERZ.US,D,20080625,000000,19.5512,19.927,19.3009,19.4006,11230,0
+HERZ.US,D,20080626,000000,19.3009,20.2518,19.3009,19.4504,6623.24,0
+HERZ.US,D,20080627,000000,19.3009,20.477,19.227,19.7267,6612.760000000001,0
+HERZ.US,D,20080630,000000,20.4284,20.4284,18.6999,19.0253,7077.810000000001,0
+HERZ.US,D,20080701,000000,18.8266,18.8266,17.9491,18.4491,11166.1,0
+HERZ.US,D,20080702,000000,18.3495,18.3495,17.6476,17.6993,11196.800000000001,0
+HERZ.US,D,20080703,000000,19.0253,19.176,17.6993,19.176,14439.6,0
+HERZ.US,D,20080707,000000,18.6496,19.176,17.9491,19.1256,14450.800000000001,0
+HERZ.US,D,20080708,000000,17.9989,19.2509,17.9491,18.0996,18250.9,0
+HERZ.US,D,20080709,000000,17.9244,18.5253,17.9244,18.1993,2676.1000000000004,0
+HERZ.US,D,20080710,000000,18.4004,18.7494,18.0744,18.5487,29733.7,0
+HERZ.US,D,20080711,000000,18.7259,18.7259,18.3247,18.3247,958.721,0
+HERZ.US,D,20080714,000000,18.3247,19.5512,18.3247,18.975,2416.8700000000003,0
+HERZ.US,D,20080715,000000,18.8008,18.901,18.1993,18.1993,9974.400000000001,0
+HERZ.US,D,20080716,000000,18.0481,18.975,17.9491,18.1993,41398,0
+HERZ.US,D,20080717,000000,18.2252,18.8753,17.9491,18.7259,16649.600000000002,0
+HERZ.US,D,20080718,000000,18.8507,18.8507,18.2996,18.6004,15200.5,0
+HERZ.US,D,20080721,000000,18.3247,19.7019,18.0744,19.4259,16734.8,0
+HERZ.US,D,20080722,000000,19.176,20.7524,18.6237,20.3767,26146.2,0
+HERZ.US,D,20080723,000000,20.528,20.528,19.4259,19.9769,16331,0
+HERZ.US,D,20080724,000000,19.9769,20.3022,19.176,19.176,19584.8,0
+HERZ.US,D,20080725,000000,19.7512,19.8022,18.9492,18.9492,13221.800000000001,0
+HERZ.US,D,20080728,000000,19.176,19.7764,18.7259,18.8266,8876.37,0
+HERZ.US,D,20080729,000000,19.0506,19.5009,18.8008,19.0506,4022.5400000000004,0
+HERZ.US,D,20080730,000000,19.577,19.8022,18.7494,19.3009,3801.1900000000005,0
+HERZ.US,D,20080731,000000,18.8266,19.1498,18.4251,19.1498,9891.830000000002,0
+HERZ.US,D,20080801,000000,19.9769,20.0508,19.0506,20.0508,4184.36,0
+HERZ.US,D,20080804,000000,19.6504,19.8262,19.0506,19.5512,2184.52,0
+HERZ.US,D,20080805,000000,19.4259,19.9023,19.3759,19.8514,5626.81,0
+HERZ.US,D,20080806,000000,20.0508,20.0508,19.4767,19.5253,2057.09,0
+HERZ.US,D,20080807,000000,19.176,19.4767,19.176,19.2751,3675.3300000000004,0
+HERZ.US,D,20080808,000000,18.5751,19.8022,18.5751,19.4006,4974.280000000001,0
+HERZ.US,D,20080811,000000,18.5751,20.0267,18.5751,19.227,4078.92,0
+HERZ.US,D,20080812,000000,18.8008,19.7267,18.8008,18.8266,3059.98,0
+HERZ.US,D,20080813,000000,18.8753,19.5512,18.8753,19.176,977.5740000000001,0
+HERZ.US,D,20080814,000000,19.4504,19.4504,19.227,19.227,1414.68,0
+HERZ.US,D,20080815,000000,19.4006,19.4006,18.5487,18.6999,3658.22,0
+HERZ.US,D,20080818,000000,19.101,19.101,18.1993,18.1993,5445.43,0
+HERZ.US,D,20080819,000000,17.9742,18.4756,17.8247,18.2252,3188.81,0
+HERZ.US,D,20080820,000000,18.2996,18.3247,18.2996,18.3247,718.3420000000001,0
+HERZ.US,D,20080821,000000,18.1993,18.8266,18.1993,18.4251,2006.4700000000003,0
+HERZ.US,D,20080822,000000,18.5001,18.5001,18.5001,18.5001,616.919,0
+HERZ.US,D,20080825,000000,18.5001,18.8507,18.3247,18.3495,1282.71,0
+HERZ.US,D,20080826,000000,18.3495,18.6496,17.8733,18.149,6821.19,0
+HERZ.US,D,20080827,000000,18.1993,18.4491,17.9491,18.1993,2952.7900000000004,0
+HERZ.US,D,20080828,000000,18.3247,19.0253,18.3247,19.0253,2683.61,0
+HERZ.US,D,20080829,000000,19.0752,19.101,18.6999,18.8507,2887.16,0
+HERZ.US,D,20080902,000000,18.6999,18.975,18.6999,18.975,730.9110000000001,0
+HERZ.US,D,20080903,000000,18.975,18.975,18.975,18.975,39.8012,0
+HERZ.US,D,20080904,000000,19.0752,19.0752,18.3247,18.5253,3904.1800000000003,0
+HERZ.US,D,20080905,000000,18.3247,19.0506,18.3247,18.3741,1691.3700000000001,0
+HERZ.US,D,20080908,000000,18.7494,18.7494,17.6993,17.8487,3304.2000000000003,0
+HERZ.US,D,20080909,000000,18.2486,18.2486,17.5731,17.5731,1318.5,0
+HERZ.US,D,20080910,000000,17.8247,17.8247,17.3235,17.398,9727.560000000001,0
+HERZ.US,D,20080911,000000,17.398,17.398,15.4708,16.2224,21597,0
+HERZ.US,D,20080912,000000,16.0964,16.1217,15.0459,15.8467,18713,0
+HERZ.US,D,20080915,000000,15.4456,15.4456,14.0937,14.8453,21499.800000000003,0
+HERZ.US,D,20080916,000000,14.6448,15.2703,14.3946,15.2703,4990.16,0
+HERZ.US,D,20080917,000000,15.0459,15.0459,14.3946,14.6936,9198.45,0
+HERZ.US,D,20080918,000000,14.4707,15.0951,14.1441,14.3946,5991.3,0
+HERZ.US,D,20080919,000000,14.6202,16.0964,14.6202,14.7445,10544,0
+HERZ.US,D,20080922,000000,14.9707,15.3713,14.8453,14.9942,4792.900000000001,0
+HERZ.US,D,20080923,000000,15.2211,15.2211,14.7445,14.8453,5881.85,0
+HERZ.US,D,20080924,000000,14.7445,15.2211,14.5938,14.9942,4303.9400000000005,0
+HERZ.US,D,20080925,000000,14.8952,15.2211,14.8952,15.0951,1358.8200000000002,0
+HERZ.US,D,20080926,000000,14.8453,15.0699,14.4707,15.0699,2345.3,0
+HERZ.US,D,20080929,000000,14.8453,14.8453,13.4929,13.7444,7763.510000000001,0
+HERZ.US,D,20080930,000000,13.6435,14.3446,13.5432,14.3446,5516.130000000001,0
+HERZ.US,D,20081001,000000,14.2192,15.0699,14.2192,15.0699,5358.67,0
+HERZ.US,D,20081002,000000,14.9707,14.9707,14.5938,14.5938,3475.62,0
+HERZ.US,D,20081003,000000,14.6448,14.7955,13.6674,13.6933,4642.25,0
+HERZ.US,D,20081006,000000,13.1669,13.1669,10.3146,11.0154,59920.9,0
+HERZ.US,D,20081007,000000,12.3666,12.3666,10.2132,10.2132,10248.800000000001,0
+HERZ.US,D,20081008,000000,9.88856,10.5628,8.48678,9.51317,16628,0
+HERZ.US,D,20081009,000000,9.98878,10.6899,8.66077,8.66077,11128.6,0
+HERZ.US,D,20081010,000000,8.53605,10.3146,8.53605,9.01258,10035.300000000001,0
+HERZ.US,D,20081013,000000,9.73837,10.915,9.73837,10.5386,11954.6,0
+HERZ.US,D,20081014,000000,10.9895,10.9895,10.2637,10.5896,9320.12,0
+HERZ.US,D,20081015,000000,10.7897,10.7897,9.88856,9.98878,2808.25,0
+HERZ.US,D,20081016,000000,10.1628,11.0154,9.43826,10.6388,3345.0400000000004,0
+HERZ.US,D,20081017,000000,10.8888,10.8888,9.88856,10.5896,2697.4,0
+HERZ.US,D,20081020,000000,11.8664,12.7922,11.1395,11.8401,22667.100000000002,0
+HERZ.US,D,20081021,000000,11.6912,11.6912,11.3652,11.3652,846.649,0
+HERZ.US,D,20081022,000000,11.1395,11.1395,10.6388,10.9643,3432.6800000000003,0
+HERZ.US,D,20081023,000000,10.4384,10.6636,10.1887,10.2637,820.9870000000001,0
+HERZ.US,D,20081024,000000,9.66282,11.8664,8.66077,9.48741,10901.5,0
+HERZ.US,D,20081027,000000,9.16154,10.2132,8.78632,10.1887,10218,0
+HERZ.US,D,20081028,000000,10.2637,10.4889,9.91313,10.4384,2821.8700000000003,0
+HERZ.US,D,20081029,000000,10.9895,10.9895,10.6388,10.9895,1563.7600000000002,0
+HERZ.US,D,20081030,000000,10.9895,12.4914,10.9895,11.5646,3887.77,0
+HERZ.US,D,20081031,000000,11.7652,11.8161,10.3897,11.4156,5349.6,0
+HERZ.US,D,20081103,000000,11.5646,11.6156,11.5646,11.5646,3297.21,0
+HERZ.US,D,20081104,000000,12.2915,13.018,12.2664,12.6181,3372.1000000000004,0
+HERZ.US,D,20081105,000000,12.8673,13.093,12.3167,12.5671,4758.16,0
+HERZ.US,D,20081106,000000,12.342,12.342,11.8911,12.0664,1626.43,0
+HERZ.US,D,20081107,000000,11.8664,12.6667,11.7652,11.7652,11505.300000000001,0
+HERZ.US,D,20081110,000000,12.1175,12.1175,11.3906,11.8401,5012.16,0
+HERZ.US,D,20081111,000000,12.5671,13.4189,11.8664,12.917,8256.130000000001,0
+HERZ.US,D,20081112,000000,12.8419,12.8419,11.5148,11.5148,6028.84,0
+HERZ.US,D,20081113,000000,11.4156,12.2418,10.5386,12.1409,6756.6,0
+HERZ.US,D,20081114,000000,12.4663,12.4663,11.0399,11.3411,2903.7400000000002,0
+HERZ.US,D,20081117,000000,12.3666,12.3666,11.4396,11.7153,2913.34,0
+HERZ.US,D,20081118,000000,11.6912,11.8664,11.1894,11.2902,1101.16,0
+HERZ.US,D,20081119,000000,11.5646,11.8664,10.1388,10.1388,1815.3200000000002,0
+HERZ.US,D,20081120,000000,9.88856,10.0637,9.68748,9.86271,6093.77,0
+HERZ.US,D,20081121,000000,9.78706,11.965,8.71129,9.83804,12443.800000000001,0
+HERZ.US,D,20081124,000000,10.9643,10.9643,9.93835,9.96347,2055.8700000000003,0
+HERZ.US,D,20081125,000000,10.4138,10.5147,9.46174,10.5147,3038.33,0
+HERZ.US,D,20081126,000000,10.1388,11.1395,9.88856,10.2132,4981.610000000001,0
+HERZ.US,D,20081128,000000,10.5628,10.6388,10.5147,10.6388,3984.1300000000006,0
+HERZ.US,D,20081201,000000,11.115,11.115,10.4889,10.4889,758.3180000000001,0
+HERZ.US,D,20081202,000000,10.3897,10.3897,9.91313,10.2637,4457.56,0
+HERZ.US,D,20081203,000000,10.6154,10.6154,10.0379,10.3639,2818.2000000000003,0
+HERZ.US,D,20081204,000000,10.5896,10.6154,10.2889,10.2889,2421.7599999999998,0
+HERZ.US,D,20081205,000000,10.3897,10.3897,10.1388,10.2132,1273.29,0
+HERZ.US,D,20081208,000000,10.8143,10.8143,10.1628,10.2637,7525.92,0
+HERZ.US,D,20081209,000000,10.6154,10.6388,10.1388,10.6388,8493.89,0
+HERZ.US,D,20081210,000000,9.70676,10.8962,9.70676,10.4658,4297.030000000001,0
+HERZ.US,D,20081211,000000,10.3643,10.5419,10.0605,10.2119,4816.96,0
+HERZ.US,D,20081212,000000,9.959,10.1369,9.7571,10.0101,3111.28,0
+HERZ.US,D,20081215,000000,9.7571,9.88308,9.55428,9.83265,6539.530000000001,0
+HERZ.US,D,20081216,000000,9.63011,10.3899,9.63011,10.0101,15390.5,0
+HERZ.US,D,20081217,000000,9.55428,10.1115,9.55428,10.1115,7582.49,0
+HERZ.US,D,20081218,000000,10.0101,10.3899,10.0101,10.086,4105.61,0
+HERZ.US,D,20081219,000000,10.0101,10.7459,9.73161,10.3138,24386.9,0
+HERZ.US,D,20081222,000000,10.5419,10.6925,10.1369,10.1369,1696.7,0
+HERZ.US,D,20081223,000000,10.1115,10.1369,9.88308,9.959,2303.2000000000003,0
+HERZ.US,D,20081224,000000,10.1369,10.1369,10.0349,10.1369,1222.8200000000002,0
+HERZ.US,D,20081226,000000,10.1614,10.3643,10.1614,10.3388,3669.67,0
+HERZ.US,D,20081229,000000,10.2119,10.7696,10.2119,10.3643,3601.0300000000007,0
+HERZ.US,D,20081230,000000,10.0101,10.7696,10.0101,10.5174,8406.1,0
+HERZ.US,D,20081231,000000,10.5924,10.7696,10.5667,10.6438,9395.42,0
+HERZ.US,D,20090102,000000,10.7696,11.1507,10.7696,11.1507,6138.25,0
+HERZ.US,D,20090105,000000,11.2765,12.0372,11.1507,11.1507,6308.97,0
+HERZ.US,D,20090106,000000,11.2765,12.6195,11.2765,12.5437,29482.7,0
+HERZ.US,D,20090107,000000,12.671,12.7471,12.1393,12.7471,25891,0
+HERZ.US,D,20090108,000000,12.671,12.671,12.3156,12.3156,1292.3100000000002,0
+HERZ.US,D,20090109,000000,12.0372,12.645,12.0372,12.4938,1546.33,0
+HERZ.US,D,20090112,000000,12.5437,13.4819,12.1638,13.4819,9760.49,0
+HERZ.US,D,20090113,000000,13.4303,15.4836,12.2403,14.0635,46196.600000000006,0
+HERZ.US,D,20090114,000000,14.2671,14.2671,12.8225,13.4303,16512.100000000002,0
+HERZ.US,D,20090115,000000,13.8112,13.8112,12.8225,13.3038,6548.5,0
+HERZ.US,D,20090116,000000,13.5577,13.6854,13.2029,13.6854,6648.17,0
+HERZ.US,D,20090120,000000,13.8112,13.8112,13.3287,13.3287,3529.47,0
+HERZ.US,D,20090121,000000,13.3038,13.5577,13.3038,13.5322,2968.33,0
+HERZ.US,D,20090122,000000,12.7969,13.381,12.7969,13.0759,2322.34,0
+HERZ.US,D,20090123,000000,12.899,13.1526,12.671,12.7969,1503.91,0
+HERZ.US,D,20090126,000000,13.0504,13.0504,12.3418,12.5437,5911.130000000001,0
+HERZ.US,D,20090127,000000,12.3668,12.7732,12.3668,12.4171,2980.57,0
+HERZ.US,D,20090128,000000,12.4427,12.6956,12.4171,12.5437,1686.01,0
+HERZ.US,D,20090129,000000,12.7471,12.7471,12.4938,12.6956,1613.93,0
+HERZ.US,D,20090130,000000,12.7471,12.7471,12.4427,12.671,1068.99,0
+HERZ.US,D,20090202,000000,12.5691,12.5691,12.3418,12.4171,4854.38,0
+HERZ.US,D,20090203,000000,12.4171,12.4171,12.3418,12.3668,2959.7000000000003,0
+HERZ.US,D,20090204,000000,12.7969,12.7969,12.468,12.5186,749.109,0
+HERZ.US,D,20090205,000000,12.671,12.671,12.4171,12.4171,749.109,0
+HERZ.US,D,20090206,000000,12.3922,12.5437,12.3922,12.5437,1607.89,0
+HERZ.US,D,20090209,000000,12.468,12.7215,12.3668,12.6195,7054.460000000001,0
+HERZ.US,D,20090210,000000,12.4171,12.5691,12.3418,12.3418,4899.39,0
+HERZ.US,D,20090211,000000,12.3418,12.5437,12.2403,12.2403,2981.09,0
+HERZ.US,D,20090212,000000,12.2403,12.2403,11.6063,11.6819,2840.0200000000004,0
+HERZ.US,D,20090213,000000,11.7834,12.2665,11.7067,11.7067,3056.6200000000003,0
+HERZ.US,D,20090217,000000,12.1121,12.4171,10.9223,10.9223,7623.880000000001,0
+HERZ.US,D,20090218,000000,12.0879,12.2403,11.4291,11.4291,3631.0400000000004,0
+HERZ.US,D,20090219,000000,10.9732,11.302,10.8212,10.9223,2834.16,0
+HERZ.US,D,20090220,000000,11.3271,11.3271,10.6438,10.9223,4043.5300000000007,0
+HERZ.US,D,20090223,000000,11.3271,11.4034,10.6438,10.6682,2733.6200000000003,0
+HERZ.US,D,20090224,000000,10.8212,11.556,10.4154,10.6438,3148.7000000000003,0
+HERZ.US,D,20090225,000000,10.5174,11.4291,10.5174,11.0225,3285.11,0
+HERZ.US,D,20090226,000000,10.8962,10.8962,10.3899,10.3899,4905.59,0
+HERZ.US,D,20090227,000000,10.4913,10.8717,10.3899,10.8717,4445.330000000001,0
+HERZ.US,D,20090302,000000,10.4658,10.8717,10.4154,10.4415,1271.2700000000002,0
+HERZ.US,D,20090303,000000,10.3899,10.5174,9.63011,9.93351,15724,0
+HERZ.US,D,20090304,000000,9.83265,10.3643,8.97137,9.50322,7172.410000000001,0
+HERZ.US,D,20090305,000000,9.24915,9.88308,8.89434,8.89434,10272.400000000001,0
+HERZ.US,D,20090306,000000,8.79397,8.79397,7.88135,8.1342,7868.410000000001,0
+HERZ.US,D,20090309,000000,9.959,9.959,8.61649,8.91977,10122.1,0
+HERZ.US,D,20090310,000000,9.37678,9.83265,9.32571,9.80661,5859.05,0
+HERZ.US,D,20090311,000000,10.2386,10.2386,9.88308,9.88308,754.455,0
+HERZ.US,D,20090312,000000,10.0101,10.1115,9.27418,9.85805,2590.84,0
+HERZ.US,D,20090313,000000,10.0101,10.0101,8.91977,9.24915,3107.66,0
+HERZ.US,D,20090316,000000,9.24915,9.73161,9.24915,9.73161,3413.5800000000004,0
+HERZ.US,D,20090317,000000,9.52807,9.93351,9.52807,9.93351,2060.56,0
+HERZ.US,D,20090318,000000,9.65459,9.959,9.52807,9.959,3247,0
+HERZ.US,D,20090319,000000,9.67999,10.3388,9.67999,9.88308,1728.6000000000001,0
+HERZ.US,D,20090320,000000,11.0746,11.0746,10.1614,10.2878,4179.59,0
+HERZ.US,D,20090323,000000,10.1369,10.4658,10.1369,10.3388,2683.7900000000004,0
+HERZ.US,D,20090324,000000,10.6682,10.8212,10.5667,10.6438,2030.73,0
+HERZ.US,D,20090325,000000,11.2765,11.2765,10.3899,10.3899,2746.0400000000004,0
+HERZ.US,D,20090326,000000,10.3899,11.3271,10.3643,10.6178,4405.67,0
+HERZ.US,D,20090327,000000,10.6438,11.1245,10.6438,10.8962,1246.44,0
+HERZ.US,D,20090330,000000,10.6438,10.7197,10.2636,10.2878,6391.400000000001,0
+HERZ.US,D,20090331,000000,10.6438,11.6063,10.6438,11.5803,6413.47,0
+HERZ.US,D,20090401,000000,11.5305,11.5305,10.6925,11.0492,4097.16,0
+HERZ.US,D,20090402,000000,11.2516,11.505,11.2516,11.3785,2603.7700000000004,0
+HERZ.US,D,20090403,000000,11.353,11.5305,11.353,11.4805,2091.09,0
+HERZ.US,D,20090406,000000,11.4805,11.4805,10.5174,10.7696,5991.84,0
+HERZ.US,D,20090407,000000,11.2267,12.645,10.7696,12.5186,15742.5,0
+HERZ.US,D,20090408,000000,12.5437,15.1547,12.1638,14.496,39991.4,0
+HERZ.US,D,20090409,000000,14.7228,15.1786,13.7346,14.3181,13605.300000000001,0
+HERZ.US,D,20090413,000000,14.3181,20.1975,14.3181,20.1975,142831.80000000002,0
+HERZ.US,D,20090414,000000,20.2729,20.2729,16.4966,17.283,61495.600000000006,0
+HERZ.US,D,20090415,000000,17.6385,17.6883,14.5714,15.7365,38224.200000000004,0
+HERZ.US,D,20090416,000000,16.0166,16.2184,15.2041,15.9399,7898.410000000001,0
+HERZ.US,D,20090417,000000,16.9786,19.1584,16.2695,18.6516,79124.1,0
+HERZ.US,D,20090420,000000,18.5999,19.7655,18.372,18.6266,47373,0
+HERZ.US,D,20090421,000000,18.4985,18.4985,16.8266,17.0296,13234.6,0
+HERZ.US,D,20090422,000000,16.5228,17.13,15.3068,15.6101,33276,0
+HERZ.US,D,20090423,000000,15.3817,16.0415,15.2307,15.661,8242.62,0
+HERZ.US,D,20090424,000000,15.9649,16.2184,15.3572,15.661,4810.06,0
+HERZ.US,D,20090427,000000,16.1674,16.5228,15.7365,15.914,6850.97,0
+HERZ.US,D,20090428,000000,15.7365,15.7365,15.3068,15.458,4854.900000000001,0
+HERZ.US,D,20090429,000000,15.7876,15.9649,15.3311,15.4332,12761.2,0
+HERZ.US,D,20090430,000000,15.509,15.813,14.7477,15.3311,11850.7,0
+HERZ.US,D,20090501,000000,15.3572,15.813,14.9513,15.255,6442.1,0
+HERZ.US,D,20090504,000000,15.458,15.5845,14.7731,15.5602,3264.07,0
+HERZ.US,D,20090505,000000,15.5602,15.7114,14.8742,15.0783,16487.4,0
+HERZ.US,D,20090506,000000,15.5602,15.5602,15.255,15.3068,4173.38,0
+HERZ.US,D,20090507,000000,15.3311,15.5602,14.8248,15.255,9379.39,0
+HERZ.US,D,20090508,000000,15.2041,15.5845,15.2041,15.3817,4792.64,0
+HERZ.US,D,20090511,000000,15.509,15.5845,15.2041,15.255,4394.12,0
+HERZ.US,D,20090512,000000,15.3068,15.5351,15.2806,15.3068,1237.13,0
+HERZ.US,D,20090513,000000,15.2307,15.3068,14.8248,14.8248,5918.55,0
+HERZ.US,D,20090514,000000,14.8248,15.3068,14.8248,15.3068,6070.130000000001,0
+HERZ.US,D,20090515,000000,15.2307,16.7259,15.2307,16.7259,9255.910000000002,0
+HERZ.US,D,20090518,000000,16.6996,16.6996,16.0415,16.1168,3159.05,0
+HERZ.US,D,20090519,000000,15.8378,16.2438,15.8378,16.1928,1447.69,0
+HERZ.US,D,20090520,000000,16.2184,16.2184,15.3311,15.5351,7542.4800000000005,0
+HERZ.US,D,20090521,000000,15.3311,15.813,15.3068,15.6865,1771.5400000000002,0
+HERZ.US,D,20090522,000000,15.3572,15.813,15.3068,15.813,830.849,0
+HERZ.US,D,20090526,000000,15.9649,17.7151,15.4836,16.5727,32817,0
+HERZ.US,D,20090527,000000,16.6996,16.8266,15.9649,16.1411,11490.300000000001,0
+HERZ.US,D,20090528,000000,16.4712,16.4712,15.6865,15.7114,5101.32,0
+HERZ.US,D,20090529,000000,15.7365,16.2184,15.6865,16.2184,7256.389999999999,0
+HERZ.US,D,20090601,000000,16.4219,19.1334,16.4219,17.4848,57813.700000000004,0
+HERZ.US,D,20090602,000000,17.3589,17.7151,16.8527,16.9786,12043.1,0
+HERZ.US,D,20090603,000000,16.9026,18.372,16.9026,18.3471,16023.7,0
+HERZ.US,D,20090604,000000,19.1584,19.5382,18.4492,19.2343,19955,0
+HERZ.US,D,20090605,000000,19.4634,19.4634,18.068,19.2343,8313.15,0
+HERZ.US,D,20090608,000000,19.7162,19.7162,18.3222,18.575,5392.07,0
+HERZ.US,D,20090609,000000,19.0059,19.2592,17.207,17.9916,17166.2,0
+HERZ.US,D,20090610,000000,18.1199,18.22,17.7892,17.7892,6185.84,0
+HERZ.US,D,20090611,000000,18.093,18.1199,17.7392,17.7392,2399.08,0
+HERZ.US,D,20090612,000000,17.7392,17.7638,16.9026,16.9786,9202.28,0
+HERZ.US,D,20090615,000000,17.4344,17.4599,16.5228,16.5228,6020.46,0
+HERZ.US,D,20090616,000000,16.4966,16.4966,16.0913,16.2184,1682.9099999999999,0
+HERZ.US,D,20090617,000000,16.4712,16.4712,15.6865,16.1674,13258.7,0
+HERZ.US,D,20090618,000000,15.7114,16.6746,15.7114,15.8639,10735.6,0
+HERZ.US,D,20090619,000000,15.4332,15.914,15.3311,15.7876,7705.1,0
+HERZ.US,D,20090622,000000,15.813,15.813,15.2307,15.3068,4158.04,0
+HERZ.US,D,20090623,000000,15.3311,15.4082,15.2041,15.4082,6657.830000000001,0
+HERZ.US,D,20090624,000000,15.3817,15.4082,15.255,15.2806,3160.26,0
+HERZ.US,D,20090625,000000,15.3817,15.3817,15.3311,15.3817,473.53900000000004,0
+HERZ.US,D,20090626,000000,15.4082,15.5351,15.3817,15.3817,1446.65,0
+HERZ.US,D,20090629,000000,15.4332,15.5351,15.4332,15.5351,228.49200000000002,0
+HERZ.US,D,20090630,000000,15.5845,15.5845,15.3817,15.3817,442.326,0
+HERZ.US,D,20090701,000000,15.4082,15.4082,15.2806,15.2806,1298.3500000000001,0
+HERZ.US,D,20090702,000000,15.2806,15.7114,15.2806,15.509,3454.2800000000007,0
+HERZ.US,D,20090706,000000,15.458,15.458,15.2041,15.2041,2821.75,0
+HERZ.US,D,20090707,000000,15.4082,15.7876,15.4082,15.6865,2170.2400000000002,0
+HERZ.US,D,20090708,000000,15.6865,15.762,15.6355,15.661,4724.7,0
+HERZ.US,D,20090709,000000,15.5602,15.5602,15.0783,15.2307,2130.75,0
+HERZ.US,D,20090710,000000,15.1547,15.2307,15.1547,15.2307,2410.8,0
+HERZ.US,D,20090713,000000,15.7365,15.762,15.1038,15.1293,920.1770000000001,0
+HERZ.US,D,20090714,000000,15.255,15.2806,15.1293,15.2307,749.109,0
+HERZ.US,D,20090715,000000,15.7365,15.8378,15.4082,15.6101,2814.33,0
+HERZ.US,D,20090716,000000,15.6101,15.6355,15.5602,15.6355,3349.7800000000007,0
+HERZ.US,D,20090717,000000,15.7365,15.813,15.4332,15.7876,954.149,0
+HERZ.US,D,20090720,000000,15.813,16.4712,15.813,16.2438,8144.150000000001,0
+HERZ.US,D,20090721,000000,16.2438,16.3703,15.6865,15.6865,2561.8700000000003,0
+HERZ.US,D,20090722,000000,15.661,16.2184,15.661,16.0913,1378.88,0
+HERZ.US,D,20090723,000000,15.7114,15.9917,15.6101,15.661,6057.37,0
+HERZ.US,D,20090724,000000,15.8378,16.0166,15.7365,16.0166,3753.3,0
+HERZ.US,D,20090727,000000,16.0913,16.3199,15.8895,16.0166,2582.0400000000004,0
+HERZ.US,D,20090728,000000,15.7114,17.0546,15.7114,16.8527,6925.9800000000005,0
+HERZ.US,D,20090729,000000,16.8527,17.0546,15.9917,16.2438,4931.630000000001,0
+HERZ.US,D,20090730,000000,15.813,16.1674,15.6101,15.6865,8125.18,0
+HERZ.US,D,20090731,000000,15.9399,16.2184,15.9399,16.2184,1763.61,0
+HERZ.US,D,20090803,000000,16.3963,16.4712,16.2184,16.2695,1213.33,0
+HERZ.US,D,20090804,000000,16.4712,16.5477,16.4712,16.5228,932.248,0
+HERZ.US,D,20090805,000000,16.5477,17.3589,16.5477,16.9026,3141.46,0
+HERZ.US,D,20090806,000000,17.0801,17.0801,16.2942,16.5994,3754.6800000000003,0
+HERZ.US,D,20090807,000000,16.6237,16.9026,16.5994,16.6493,1460.45,0
+HERZ.US,D,20090810,000000,17.1816,17.1816,16.3453,16.3963,2713.28,0
+HERZ.US,D,20090811,000000,16.3703,16.3703,16.2184,16.2438,1846.9,0
+HERZ.US,D,20090812,000000,16.1928,16.4219,16.1928,16.4219,2526.17,0
+HERZ.US,D,20090813,000000,16.2695,16.3703,16.1674,16.1674,2426.32,0
+HERZ.US,D,20090814,000000,16.3199,16.5994,16.1411,16.5994,3919.72,0
+HERZ.US,D,20090817,000000,16.1411,16.1411,15.2307,15.4332,11127.6,0
+HERZ.US,D,20090818,000000,16.2942,16.3199,15.5602,15.6355,3414.96,0
+HERZ.US,D,20090819,000000,15.6355,16.1168,15.6355,15.7365,2563.07,0
+HERZ.US,D,20090820,000000,16.0166,16.0166,15.661,15.6865,4546.04,0
+HERZ.US,D,20090821,000000,15.7114,15.8378,15.7114,15.7114,1846.9,0
+HERZ.US,D,20090824,000000,15.8378,16.0166,15.7365,15.7876,3481.01,0
+HERZ.US,D,20090825,000000,15.813,15.9649,15.813,15.8639,637.8810000000001,0
+HERZ.US,D,20090826,000000,15.9649,16.0166,15.8639,15.914,2168.52,0
+HERZ.US,D,20090827,000000,15.914,15.914,15.6355,15.8639,3128.53,0
+HERZ.US,D,20090828,000000,15.914,15.9649,15.8895,15.8895,1097.79,0
+HERZ.US,D,20090831,000000,15.7114,15.9917,15.3311,15.458,3927.4800000000005,0
+HERZ.US,D,20090901,000000,15.458,15.458,15.0783,15.0783,6111.860000000001,0
+HERZ.US,D,20090902,000000,15.509,15.8895,15.0783,15.8639,5075.97,0
+HERZ.US,D,20090903,000000,15.458,15.6355,15.458,15.509,2303.8900000000003,0
+HERZ.US,D,20090904,000000,15.9399,15.9399,15.2307,15.9399,2462.1900000000005,0
+HERZ.US,D,20090908,000000,15.9399,15.9649,15.3068,15.9649,3051.6200000000003,0
+HERZ.US,D,20090909,000000,15.4836,16.0166,15.4836,15.762,3953.86,0
+HERZ.US,D,20090910,000000,15.762,16.2184,15.762,15.9649,1191.26,0
+HERZ.US,D,20090911,000000,16.4468,16.4468,15.9399,15.9649,1127.8,0
+HERZ.US,D,20090914,000000,16.2942,16.3453,15.813,16.2184,1016.5700000000002,0
+HERZ.US,D,20090915,000000,15.914,16.9026,15.762,16.6237,9656.85,0
+HERZ.US,D,20090916,000000,16.5994,17.8148,16.5994,17.3091,19533,0
+HERZ.US,D,20090917,000000,16.9026,17.3341,16.8266,17.283,2062.2900000000004,0
+HERZ.US,D,20090918,000000,17.3589,17.4599,17.0042,17.13,1499.5900000000001,0
+HERZ.US,D,20090921,000000,16.9531,17.0296,16.9282,16.9282,670.6460000000001,0
+HERZ.US,D,20090922,000000,16.5994,17.1816,16.5994,16.9786,6460.89,0
+HERZ.US,D,20090923,000000,17.1051,17.1051,16.5994,16.6996,4763.150000000001,0
+HERZ.US,D,20090924,000000,16.8527,16.8527,16.3703,16.7513,4311.6900000000005,0
+HERZ.US,D,20090925,000000,16.4219,16.5994,16.2695,16.4468,3884.36,0
+HERZ.US,D,20090928,000000,16.0166,16.6996,16.0166,16.4219,5234.280000000001,0
+HERZ.US,D,20090929,000000,16.1674,16.4966,16.1674,16.4966,983.1200000000001,0
+HERZ.US,D,20090930,000000,16.9026,16.9026,16.2184,16.5228,5049.76,0
+HERZ.US,D,20091001,000000,16.1674,16.4219,15.9917,16.4219,2091.09,0
+HERZ.US,D,20091002,000000,16.2438,16.3453,15.8639,15.8639,2694.48,0
+HERZ.US,D,20091005,000000,15.8895,16.2438,15.762,16.0913,3824.01,0
+HERZ.US,D,20091006,000000,16.3963,16.3963,16.1168,16.3453,2904.17,0
+HERZ.US,D,20091007,000000,16.0913,16.4468,16.0415,16.2438,3203.8900000000003,0
+HERZ.US,D,20091008,000000,16.1674,16.9786,16.1674,16.7513,1420.79,0
+HERZ.US,D,20091009,000000,16.8771,16.8771,16.4712,16.7259,986.224,0
+HERZ.US,D,20091012,000000,17.1051,17.2319,17.0546,17.0546,6051.5,0
+HERZ.US,D,20091013,000000,16.8017,17.0546,16.7513,16.9786,4962.85,0
+HERZ.US,D,20091014,000000,17.207,17.207,16.7762,17.0801,3407.2000000000003,0
+HERZ.US,D,20091015,000000,17.0801,17.1051,16.9531,17.1051,830.5040000000001,0
+HERZ.US,D,20091016,000000,16.7259,17.3341,16.6493,17.0296,3645.01,0
+HERZ.US,D,20091019,000000,16.5228,17.0042,16.5228,16.8266,3364.9500000000003,0
+HERZ.US,D,20091020,000000,16.6996,16.7762,16.5727,16.7762,4228.05,0
+HERZ.US,D,20091021,000000,16.5727,16.9786,16.5477,16.7259,2293.88,0
+HERZ.US,D,20091022,000000,16.5994,16.9026,16.4966,16.9026,315.577,0
+HERZ.US,D,20091023,000000,16.5727,16.8266,16.5477,16.8017,1481.83,0
+HERZ.US,D,20091026,000000,16.5228,16.5994,16.3703,16.5228,2114.2000000000003,0
+HERZ.US,D,20091027,000000,16.4966,16.4966,16.1674,16.2184,4044.7400000000002,0
+HERZ.US,D,20091028,000000,16.2438,16.2942,15.914,15.914,4495,0
+HERZ.US,D,20091029,000000,16.2695,16.6996,16.2695,16.4468,11719.300000000001,0
+HERZ.US,D,20091030,000000,16.4468,16.4468,15.8378,15.8378,5343.950000000001,0
+HERZ.US,D,20091102,000000,15.7365,16.4712,15.7365,16.1674,3320.2900000000004,0
+HERZ.US,D,20091103,000000,15.8378,16.4468,15.7365,15.7876,6898.560000000001,0
+HERZ.US,D,20091104,000000,16.0166,16.3963,15.762,15.9399,3278.3800000000006,0
+HERZ.US,D,20091105,000000,16.0415,16.6493,16.0415,16.0913,8064.310000000001,0
+HERZ.US,D,20091106,000000,16.1168,16.5994,16.0166,16.3453,5118.39,0
+HERZ.US,D,20091109,000000,16.4712,16.4712,16.4712,16.4712,276.432,0
+HERZ.US,D,20091110,000000,16.3453,16.4712,16.1928,16.4712,1774.65,0
+HERZ.US,D,20091111,000000,16.5228,16.5228,16.2942,16.3963,1477.3500000000001,0
+HERZ.US,D,20091112,000000,16.3963,16.4468,16.3703,16.3963,2387.8700000000003,0
+HERZ.US,D,20091113,000000,16.1168,16.3703,16.1168,16.2184,2284.06,0
+HERZ.US,D,20091116,000000,16.9282,17.1567,16.4966,16.8771,11788.400000000001,0
+HERZ.US,D,20091117,000000,16.6237,16.8017,16.5994,16.7762,1005.88,0
+HERZ.US,D,20091118,000000,17.207,17.207,16.9531,17.0296,7958.25,0
+HERZ.US,D,20091119,000000,16.8266,17.0801,15.9917,16.4712,4320.4800000000005,0
+HERZ.US,D,20091120,000000,16.3453,16.4966,16.0913,16.4712,4821.96,0
+HERZ.US,D,20091123,000000,16.9531,17.1051,16.2695,16.8266,7444.19,0
+HERZ.US,D,20091124,000000,16.4966,16.7513,16.4966,16.7259,2585.15,0
+HERZ.US,D,20091125,000000,16.6996,16.8527,16.6493,16.7259,1387.16,0
+HERZ.US,D,20091127,000000,16.1168,16.5477,16.0415,16.0913,4795.400000000001,0
+HERZ.US,D,20091130,000000,16.0913,16.6746,16.0913,16.3963,3931.4400000000005,0
+HERZ.US,D,20091201,000000,16.4219,17.207,16.4219,17.207,5980.630000000001,0
+HERZ.US,D,20091202,000000,17.207,17.207,16.9531,17.0042,1851.56,0
+HERZ.US,D,20091203,000000,16.6996,16.8527,16.6237,16.6493,1372.67,0
+HERZ.US,D,20091204,000000,16.9282,16.9282,16.7259,16.7513,1784.65,0
+HERZ.US,D,20091207,000000,16.7259,17.0801,16.6493,17.0042,706.515,0
+HERZ.US,D,20091208,000000,16.0664,16.8527,16.0664,16.6493,8463.52,0
+HERZ.US,D,20091209,000000,16.5727,16.6493,16.5727,16.5994,2017.9700000000003,0
+HERZ.US,D,20091210,000000,17.0296,17.207,16.6996,17.1051,2834.51,0
+HERZ.US,D,20091211,000000,16.8527,17.0801,16.7762,16.9282,2045.9099999999999,0
+HERZ.US,D,20091214,000000,17.13,17.1567,16.7762,16.7762,1248.3400000000001,0
+HERZ.US,D,20091215,000000,17.207,17.207,16.5228,16.8266,1902.0900000000001,0
+HERZ.US,D,20091216,000000,16.8527,16.9786,16.8266,16.9786,3107.4900000000002,0
+HERZ.US,D,20091217,000000,16.7762,16.7762,16.4468,16.6996,5653.84,0
+HERZ.US,D,20091218,000000,16.4966,16.7259,16.4966,16.7259,2564.8,0
+HERZ.US,D,20091221,000000,16.5228,16.7762,16.4712,16.4966,3386.51,0
+HERZ.US,D,20091222,000000,16.4966,16.5994,16.4712,16.4966,1281.79,0
+HERZ.US,D,20091223,000000,16.5727,16.7513,16.5228,16.5994,3985.59,0
+HERZ.US,D,20091224,000000,16.5994,16.7762,16.4712,16.4712,5845.26,0
+HERZ.US,D,20091228,000000,16.5228,16.6237,16.4712,16.6237,10615.800000000001,0
+HERZ.US,D,20091229,000000,16.6493,16.6493,16.5228,16.5477,1185.22,0
+HERZ.US,D,20091230,000000,16.6746,16.6746,16.5228,16.5477,1933.3000000000002,0
+HERZ.US,D,20091231,000000,16.5994,16.5994,16.2438,16.2695,16526.600000000002,0
+HERZ.US,D,20100104,000000,16.2695,16.8266,16.2438,16.8266,4859.38,0
+HERZ.US,D,20100105,000000,16.8266,17.0296,16.8266,16.9786,3464.11,0
+HERZ.US,D,20100106,000000,16.9786,17.0042,16.8266,16.9282,1915.88,0
+HERZ.US,D,20100107,000000,17.207,17.207,16.8771,17.0801,3711.92,0
+HERZ.US,D,20100108,000000,16.9786,17.0296,16.9786,17.0042,1153.84,0
+HERZ.US,D,20100111,000000,17.1051,17.1051,17.0042,17.0042,1903.2900000000002,0
+HERZ.US,D,20100112,000000,17.0042,17.0546,16.7513,16.8771,2532.9,0
+HERZ.US,D,20100113,000000,16.8017,16.9531,16.8017,16.9531,512.5120000000001,0
+HERZ.US,D,20100114,000000,17.207,17.207,16.8771,16.9531,5522.780000000001,0
+HERZ.US,D,20100115,000000,17.1816,17.1816,16.9282,16.9531,2170.2400000000002,0
+HERZ.US,D,20100119,000000,16.7513,16.9026,16.7513,16.9026,4223.57,0
+HERZ.US,D,20100120,000000,16.7513,16.8017,16.5477,16.5994,2303.2000000000003,0
+HERZ.US,D,20100121,000000,16.5994,16.5994,15.762,16.2942,7133.260000000001,0
+HERZ.US,D,20100122,000000,16.1168,16.1928,15.762,15.8378,4463.1,0
+HERZ.US,D,20100125,000000,16.1928,16.1928,15.7365,16.0664,1241.96,0
+HERZ.US,D,20100126,000000,15.7114,16.0166,15.6101,15.8895,7006.17,0
+HERZ.US,D,20100127,000000,15.661,15.7114,15.5845,15.7114,4933.360000000001,0
+HERZ.US,D,20100128,000000,15.9649,15.9649,15.458,15.4836,10245.2,0
+HERZ.US,D,20100129,000000,15.509,15.7876,15.509,15.5602,2826.06,0
+HERZ.US,D,20100201,000000,15.7114,15.8639,15.6355,15.7114,1139.7,0
+HERZ.US,D,20100202,000000,15.9649,16.0166,15.9399,15.9649,1178.5,0
+HERZ.US,D,20100203,000000,15.9399,15.9399,15.8639,15.8639,158.133,0
+HERZ.US,D,20100204,000000,15.5602,15.6101,15.2307,15.3068,5927,0
+HERZ.US,D,20100205,000000,15.2806,15.509,15.0783,15.255,6866.660000000001,0
+HERZ.US,D,20100208,000000,15.0783,16.2695,15.0783,16.2695,1719.81,0
+HERZ.US,D,20100209,000000,15.7114,15.7114,15.4332,15.5845,1432.3400000000001,0
+HERZ.US,D,20100210,000000,15.3817,15.9649,15.1786,15.1786,1148.66,0
+HERZ.US,D,20100211,000000,15.5845,15.8639,15.5845,15.7114,1302.49,0
+HERZ.US,D,20100212,000000,15.8895,15.8895,15.6101,15.661,1603.0600000000002,0
+HERZ.US,D,20100216,000000,15.7114,15.9399,15.7114,15.914,3294.9400000000005,0
+HERZ.US,D,20100217,000000,15.813,16.0415,15.5602,15.7114,2457.02,0
+HERZ.US,D,20100218,000000,15.7114,15.8378,15.5845,15.8378,1011.4000000000001,0
+HERZ.US,D,20100219,000000,16.0415,16.0415,16.0415,16.0415,39.3179,0
+HERZ.US,D,20100222,000000,15.9399,15.9649,15.813,15.813,1222.8200000000002,0
+HERZ.US,D,20100223,000000,15.762,15.762,15.5351,15.5351,4310.4800000000005,0
+HERZ.US,D,20100224,000000,15.6101,15.8639,15.6101,15.762,3473.77,0
+HERZ.US,D,20100225,000000,15.4836,15.6865,15.4836,15.6865,1031.75,0
+HERZ.US,D,20100226,000000,15.661,15.813,15.5351,15.813,1294.38,0
+HERZ.US,D,20100301,000000,15.9399,15.9649,15.5351,15.9649,5170.47,0
+HERZ.US,D,20100302,000000,15.813,15.9399,15.813,15.9399,855.8540000000002,0
+HERZ.US,D,20100303,000000,15.813,15.9917,15.813,15.9649,1772.58,0
+HERZ.US,D,20100304,000000,15.9399,16.0166,15.8895,15.8895,433.87600000000003,0
+HERZ.US,D,20100305,000000,16.0664,16.2695,16.0415,16.2184,733.761,0
+HERZ.US,D,20100308,000000,16.2184,16.4712,16.0913,16.1674,2881.76,0
+HERZ.US,D,20100309,000000,16.2184,16.2695,16.1168,16.2438,1621.3400000000001,0
+HERZ.US,D,20100310,000000,16.2438,16.2438,16.2438,16.2438,675.3020000000001,0
+HERZ.US,D,20100311,000000,16.4966,16.4966,16.2438,16.2438,720.311,0
+HERZ.US,D,20100312,000000,16.1411,16.3703,16.1411,16.1674,2808.6400000000003,0
+HERZ.US,D,20100315,000000,16.3199,16.3199,16.1411,16.1674,1748.0900000000001,0
+HERZ.US,D,20100316,000000,16.2184,16.3703,16.2184,16.3453,512.5120000000001,0
+HERZ.US,D,20100317,000000,16.1928,16.6237,16.1928,16.4468,1201.43,0
+HERZ.US,D,20100318,000000,16.4712,16.4712,16.2438,16.3963,3113.53,0
+HERZ.US,D,20100319,000000,16.3199,16.4219,15.9649,16.1674,4185.8,0
+HERZ.US,D,20100322,000000,15.9649,16.2438,15.9649,16.2184,18227.100000000002,0
+HERZ.US,D,20100323,000000,16.1168,16.6996,16.1168,16.6746,5775.07,0
+HERZ.US,D,20100324,000000,16.2695,16.4966,16.2695,16.4712,4853.6900000000005,0
+HERZ.US,D,20100325,000000,16.3963,16.5727,16.3453,16.4712,1696.7,0
+HERZ.US,D,20100326,000000,16.2438,16.5477,16.2438,16.5228,1342.3200000000002,0
+HERZ.US,D,20100329,000000,16.5228,16.7259,16.5228,16.6746,1381.1200000000001,0
+HERZ.US,D,20100330,000000,16.3703,16.7513,16.3703,16.7513,2913.83,0
+HERZ.US,D,20100331,000000,16.6493,16.6493,16.2184,16.5994,8714.43,0
+HERZ.US,D,20100401,000000,16.5994,17.0042,16.5727,16.8527,5998.39,0
+HERZ.US,D,20100405,000000,16.7259,17.1051,16.7259,17.0296,3480.3199999999997,0
+HERZ.US,D,20100406,000000,16.7513,17.207,16.7513,17.1816,2887.4500000000003,0
+HERZ.US,D,20100407,000000,17.3341,17.3589,16.9026,17.1051,5264.8,0
+HERZ.US,D,20100408,000000,17.1051,17.1051,16.9786,17.1051,1324.04,0
+HERZ.US,D,20100409,000000,16.8771,17.13,16.8771,17.1051,3243.21,0
+HERZ.US,D,20100412,000000,17.1051,17.1051,16.9786,17.0801,869.1320000000001,0
+HERZ.US,D,20100413,000000,17.0546,17.0546,16.8771,17.0296,5908.37,0
+HERZ.US,D,20100414,000000,16.9026,17.1051,16.9026,17.0546,2990.57,0
+HERZ.US,D,20100415,000000,17.13,17.207,17.13,17.207,1940.5400000000002,0
+HERZ.US,D,20100416,000000,17.2319,17.4599,16.9026,16.9026,4625.71,0
+HERZ.US,D,20100419,000000,16.8266,17.2319,16.8266,16.9786,2170.93,0
+HERZ.US,D,20100420,000000,17.0546,17.283,17.0546,17.2319,1654.28,0
+HERZ.US,D,20100421,000000,17.13,17.1567,16.9026,17.1567,1026.23,0
+HERZ.US,D,20100422,000000,16.9786,17.3589,16.9531,17.2319,1210.23,0
+HERZ.US,D,20100423,000000,17.1051,17.2319,17.1051,17.2319,845.5070000000001,0
+HERZ.US,D,20100426,000000,17.3091,17.4848,17.1816,17.207,3706.7400000000002,0
+HERZ.US,D,20100427,000000,17.207,17.4344,17.0042,17.4344,3275.8,0
+HERZ.US,D,20100428,000000,16.8266,17.283,16.8266,17.207,3019.8900000000003,0
+HERZ.US,D,20100429,000000,17.4599,17.4599,16.7762,17.207,4925.9400000000005,0
+HERZ.US,D,20100430,000000,17.283,17.283,17.1051,17.283,1854.4900000000002,0
+HERZ.US,D,20100503,000000,17.4344,17.4344,17.1567,17.1567,177.447,0
+HERZ.US,D,20100504,000000,17.13,17.207,16.8266,16.8527,5784.040000000001,0
+HERZ.US,D,20100505,000000,16.7259,16.9531,16.4712,16.9531,1776.7200000000003,0
+HERZ.US,D,20100506,000000,16.7259,16.7762,15.1786,15.762,17517.8,0
+HERZ.US,D,20100507,000000,15.4082,16.0415,15.3817,15.8639,3070.59,0
+HERZ.US,D,20100510,000000,16.1411,16.1411,15.8378,15.9649,4925.9400000000005,0
+HERZ.US,D,20100511,000000,16.0664,16.1674,15.8639,16.0913,3750.72,0
+HERZ.US,D,20100512,000000,16.1928,16.4712,16.0913,16.4712,4099.580000000001,0
+HERZ.US,D,20100513,000000,16.4468,16.4712,16.0415,16.3453,1475.45,0
+HERZ.US,D,20100514,000000,16.0166,16.0913,15.8639,15.914,2240.6,0
+HERZ.US,D,20100517,000000,16.0166,16.4468,15.8378,15.8378,2992.1200000000003,0
+HERZ.US,D,20100518,000000,16.0166,16.1411,15.8378,15.8378,1687.0400000000002,0
+HERZ.US,D,20100519,000000,15.8378,15.8895,15.458,15.8895,1935.5400000000002,0
+HERZ.US,D,20100520,000000,15.5351,15.6355,15.2307,15.3817,5052.17,0
+HERZ.US,D,20100521,000000,15.2041,15.458,14.3181,15.1547,6359.84,0
+HERZ.US,D,20100524,000000,15.3817,15.3817,15.255,15.255,2031.42,0
+HERZ.US,D,20100525,000000,14.7228,15.2041,14.6983,15.1547,2220.59,0
+HERZ.US,D,20100526,000000,15.0029,15.509,14.9773,15.0783,5385.34,0
+HERZ.US,D,20100527,000000,15.5602,15.5602,15.1293,15.509,3159.4,0
+HERZ.US,D,20100528,000000,15.3068,15.3068,15.0029,15.255,8516.630000000001,0
+HERZ.US,D,20100601,000000,15.255,15.4836,15.2307,15.2307,1342.3200000000002,0
+HERZ.US,D,20100602,000000,15.1786,15.4332,15.1786,15.4332,501.13000000000005,0
+HERZ.US,D,20100603,000000,15.509,15.509,14.6485,15.4332,8878.77,0
+HERZ.US,D,20100604,000000,14.7731,15.2041,14.7731,14.902,3121.46,0
+HERZ.US,D,20100607,000000,14.8248,15.0029,14.7228,14.8248,8303.49,0
+HERZ.US,D,20100608,000000,14.6983,15.1038,14.2671,14.8248,9422.33,0
+HERZ.US,D,20100609,000000,14.8248,15.2806,14.47,14.47,9472.85,0
+HERZ.US,D,20100610,000000,14.9513,15.5602,14.9513,15.5602,5951.31,0
+HERZ.US,D,20100611,000000,15.5602,15.5602,15.2806,15.458,5748.52,0
+HERZ.US,D,20100614,000000,15.4836,15.6355,15.4836,15.5602,533.033,0
+HERZ.US,D,20100615,000000,15.509,15.7114,15.4836,15.7114,2735.1800000000003,0
+HERZ.US,D,20100616,000000,15.458,15.7114,15.458,15.661,2014.5200000000002,0
+HERZ.US,D,20100617,000000,15.5845,15.5845,15.5845,15.5845,118.298,0
+HERZ.US,D,20100618,000000,15.5845,15.762,15.3311,15.6355,3588.62,0
+HERZ.US,D,20100621,000000,15.5845,15.9917,15.5845,15.9649,1198.33,0
+HERZ.US,D,20100622,000000,15.661,15.8378,15.661,15.8378,355.068,0
+HERZ.US,D,20100623,000000,15.4836,15.5602,15.3311,15.458,10418.7,0
+HERZ.US,D,20100624,000000,15.3311,15.3311,14.902,15.0277,4973.71,0
+HERZ.US,D,20100625,000000,14.9773,15.2041,14.9513,15.1293,5801.280000000001,0
+HERZ.US,D,20100628,000000,15.1786,15.255,15.1038,15.1038,2751.73,0
+HERZ.US,D,20100629,000000,14.902,14.9258,14.4451,14.4451,4752.46,0
+HERZ.US,D,20100630,000000,14.6485,15.2307,14.3673,14.3673,5741.96,0
+HERZ.US,D,20100701,000000,14.6983,14.7228,14.2421,14.2421,2967.98,0
+HERZ.US,D,20100702,000000,14.4451,14.4451,14.2421,14.3181,1649.28,0
+HERZ.US,D,20100706,000000,14.4189,14.6729,14.3181,14.5714,4811.2699999999995,0
+HERZ.US,D,20100707,000000,14.5964,14.9513,14.5964,14.9513,4136.830000000001,0
+HERZ.US,D,20100708,000000,15.1038,15.2041,15.0029,15.2041,3327.7000000000003,0
+HERZ.US,D,20100712,000000,15.2041,15.2041,15.1038,15.1038,631.5,0
+HERZ.US,D,20100713,000000,15.458,15.458,15.1293,15.3068,777.7350000000001,0
+HERZ.US,D,20100714,000000,15.1786,15.2041,15.0783,15.2041,3701.05,0
+HERZ.US,D,20100715,000000,15.1293,15.1293,15.0783,15.0783,1222.8200000000002,0
+HERZ.US,D,20100716,000000,15.1293,15.458,14.5714,14.5964,3483.9400000000005,0
+HERZ.US,D,20100719,000000,14.7477,14.7477,14.496,14.6219,2793.6400000000003,0
+HERZ.US,D,20100720,000000,14.6983,14.8742,14.6983,14.8742,865.856,0
+HERZ.US,D,20100721,000000,15.0783,15.0783,14.7999,14.7999,1462.8600000000001,0
+HERZ.US,D,20100722,000000,15.0783,15.5351,14.9258,15.4082,5889.75,0
+HERZ.US,D,20100723,000000,15.255,15.5351,15.255,15.509,2058.32,0
+HERZ.US,D,20100726,000000,15.4332,15.6865,15.3311,15.661,5404.4800000000005,0
+HERZ.US,D,20100727,000000,15.458,15.6101,15.458,15.5602,1105.3799999999999,0
+HERZ.US,D,20100728,000000,15.914,15.914,15.6101,15.6355,1672.21,0
+HERZ.US,D,20100729,000000,16.7259,16.7259,15.3311,15.661,3849.7000000000003,0
+HERZ.US,D,20100730,000000,15.458,15.762,15.2307,15.3311,5977.18,0
+HERZ.US,D,20100802,000000,15.914,16.1168,15.6355,15.9399,9599.26,0
+HERZ.US,D,20100803,000000,15.8895,15.8895,15.5351,15.8895,867.9250000000001,0
+HERZ.US,D,20100804,000000,15.7114,15.9649,15.7114,15.9649,3433.41,0
+HERZ.US,D,20100805,000000,16.4468,16.4468,15.813,15.8639,9001.730000000001,0
+HERZ.US,D,20100806,000000,15.6101,16.2184,15.458,15.5845,3634.66,0
+HERZ.US,D,20100809,000000,15.8378,15.8378,15.6355,15.7876,1801.38,0
+HERZ.US,D,20100810,000000,15.7876,15.7876,15.5845,15.5845,385.93600000000004,0
+HERZ.US,D,20100811,000000,16.3453,16.3453,15.6101,15.6101,2733.6200000000003,0
+HERZ.US,D,20100812,000000,15.3068,15.661,15.3068,15.3817,1198.16,0
+HERZ.US,D,20100813,000000,15.661,15.661,15.3311,15.458,1246.1000000000001,0
+HERZ.US,D,20100816,000000,15.3311,15.5845,15.2307,15.3068,1704.98,0
+HERZ.US,D,20100817,000000,15.5845,15.661,15.5602,15.5602,3375.3,0
+HERZ.US,D,20100818,000000,15.5602,15.661,15.0783,15.6355,5411.040000000001,0
+HERZ.US,D,20100819,000000,15.4332,15.5602,15.4082,15.4082,959.1500000000001,0
+HERZ.US,D,20100820,000000,15.1038,15.661,15.1038,15.2041,7846.510000000001,0
+HERZ.US,D,20100823,000000,15.2307,15.2307,15.1786,15.1786,1459.24,0
+HERZ.US,D,20100824,000000,14.9773,15.3311,14.9513,14.9513,3032.48,0
+HERZ.US,D,20100825,000000,14.9513,14.9513,14.6983,14.6983,3170.26,0
+HERZ.US,D,20100826,000000,14.7228,14.9513,14.7228,14.7999,1430.1000000000001,0
+HERZ.US,D,20100827,000000,14.7228,15.0783,14.6485,15.0527,3307.1800000000003,0
+HERZ.US,D,20100830,000000,15.1293,15.2041,14.902,14.902,2824.33,0
+HERZ.US,D,20100831,000000,15.2041,15.2041,14.8248,14.9513,757.042,0
+HERZ.US,D,20100901,000000,15.1786,15.4332,15.1786,15.4332,1617.89,0
+HERZ.US,D,20100902,000000,15.4332,15.458,15.255,15.4082,1331.29,0
+HERZ.US,D,20100903,000000,15.458,15.661,15.4082,15.661,880.1690000000001,0
+HERZ.US,D,20100907,000000,15.509,15.661,15.509,15.6355,271.259,0
+HERZ.US,D,20100908,000000,15.6101,15.7114,15.6101,15.7114,4083.1900000000005,0
+HERZ.US,D,20100909,000000,15.8378,15.9399,15.813,15.9399,1527.19,0
+HERZ.US,D,20100910,000000,15.813,16.2184,15.813,16.0415,5288.080000000001,0
+HERZ.US,D,20100913,000000,15.8895,16.3453,15.8895,16.2942,6788.200000000001,0
+HERZ.US,D,20100914,000000,16.3453,16.5994,16.3453,16.5228,17780.4,0
+HERZ.US,D,20100915,000000,16.6237,16.6996,16.4219,16.6746,10696.1,0
+HERZ.US,D,20100916,000000,16.6996,16.6996,16.4712,16.5228,4680.72,0
+HERZ.US,D,20100917,000000,16.6746,16.6996,16.5727,16.5727,2261.46,0
+HERZ.US,D,20100920,000000,16.6996,16.9786,16.6746,16.9786,4484.82,0
+HERZ.US,D,20100921,000000,17.0296,17.2319,16.9786,17.1567,3669.3199999999997,0
+HERZ.US,D,20100922,000000,16.9282,17.1816,16.3963,16.5228,13702.2,0
+HERZ.US,D,20100923,000000,16.6493,16.6493,16.5477,16.6493,727.898,0
+HERZ.US,D,20100924,000000,16.8527,16.8527,16.5228,16.6493,3355.47,0
+HERZ.US,D,20100927,000000,16.8266,16.8266,16.4712,16.5477,8304.18,0
+HERZ.US,D,20100928,000000,16.5727,16.6493,16.5477,16.6493,1191.26,0
+HERZ.US,D,20100929,000000,16.6237,16.6746,16.5727,16.5727,3945.9300000000003,0
+HERZ.US,D,20100930,000000,16.6996,16.8017,16.4712,16.6493,9439.57,0
+HERZ.US,D,20101001,000000,16.5477,16.8017,16.5477,16.8017,1514.42,0
+HERZ.US,D,20101004,000000,16.9026,17.0042,16.6746,16.6996,3401.34,0
+HERZ.US,D,20101005,000000,16.9786,17.1051,16.9531,17.0546,2493.75,0
+HERZ.US,D,20101006,000000,17.1051,17.207,17.1051,17.1051,3200.78,0
+HERZ.US,D,20101007,000000,17.207,17.207,16.6996,16.9786,3438.42,0
+HERZ.US,D,20101008,000000,17.207,17.2319,17.1816,17.2319,2678.7900000000004,0
+HERZ.US,D,20101011,000000,17.1816,17.2319,17.1816,17.207,1131.0700000000002,0
+HERZ.US,D,20101012,000000,17.1816,17.3341,17.0042,17.3341,1771.7200000000003,0
+HERZ.US,D,20101013,000000,17.3341,17.4848,17.2319,17.4344,9395.42,0
+HERZ.US,D,20101014,000000,17.4344,17.5364,17.4094,17.4094,8769.789999999999,0
+HERZ.US,D,20101015,000000,17.3091,17.3091,16.8771,17.2574,1430.44,0
+HERZ.US,D,20101018,000000,17.1051,17.207,17.1051,17.207,1775.51,0
+HERZ.US,D,20101019,000000,16.4966,17.0296,16.4966,16.6746,2476.16,0
+HERZ.US,D,20101020,000000,16.8527,17.0042,16.8527,16.8771,2022.28,0
+HERZ.US,D,20101021,000000,17.0546,17.2319,16.9531,17.0042,3505.15,0
+HERZ.US,D,20101022,000000,16.8527,16.9786,16.8527,16.9786,592.182,0
+HERZ.US,D,20101025,000000,17.2319,17.8907,17.1051,17.1051,8590.1,0
+HERZ.US,D,20101026,000000,17.0042,17.2574,17.0042,17.1051,8323.49,0
+HERZ.US,D,20101027,000000,17.1816,17.3091,17.0296,17.2319,5998.39,0
+HERZ.US,D,20101028,000000,17.283,17.283,17.0801,17.207,3675.01,0
+HERZ.US,D,20101029,000000,17.283,17.283,17.0801,17.2319,6816.4800000000005,0
+HERZ.US,D,20101101,000000,17.2319,17.5114,17.2319,17.3091,4969.06,0
+HERZ.US,D,20101102,000000,17.4848,17.4848,17.4344,17.4344,1172.8100000000002,0
+HERZ.US,D,20101103,000000,17.3091,17.5613,17.2319,17.5613,1891.9099999999999,0
+HERZ.US,D,20101104,000000,17.6119,17.8646,17.6119,17.7892,2457.02,0
+HERZ.US,D,20101105,000000,17.8397,17.9661,17.7892,17.9423,7078.25,0
+HERZ.US,D,20101108,000000,17.9916,18.0178,17.9423,18.0178,6899.94,0
+HERZ.US,D,20101109,000000,18.1199,18.1447,17.8646,17.8646,1526.8400000000001,0
+HERZ.US,D,20101110,000000,17.7392,17.8397,17.6119,17.8397,3070.9300000000003,0
+HERZ.US,D,20101111,000000,19.0059,19.0059,17.283,17.7392,7684.060000000001,0
+HERZ.US,D,20101112,000000,17.5862,17.5862,17.3341,17.3589,1166.43,0
+HERZ.US,D,20101115,000000,17.3589,17.6385,17.283,17.3589,2070.57,0
+HERZ.US,D,20101116,000000,17.283,17.3838,16.9531,17.1567,8039.47,0
+HERZ.US,D,20101117,000000,17.1816,17.5862,17.1816,17.283,2742.25,0
+HERZ.US,D,20101118,000000,17.3838,17.6119,17.3838,17.4599,1729.98,0
+HERZ.US,D,20101119,000000,17.4344,17.5114,17.3589,17.5114,1729.6400000000003,0
+HERZ.US,D,20101122,000000,17.7392,17.7392,17.3589,17.5364,1643.0700000000002,0
+HERZ.US,D,20101123,000000,17.3589,17.3838,17.2319,17.2574,3102.83,0
+HERZ.US,D,20101124,000000,17.1567,17.7392,17.13,17.7151,7233.460000000001,0
+HERZ.US,D,20101126,000000,17.7151,17.7151,17.5862,17.5862,1012.2600000000001,0
+HERZ.US,D,20101129,000000,17.5364,17.5364,17.3589,17.4848,2314.06,0
+HERZ.US,D,20101130,000000,17.3589,17.3589,17.3589,17.3589,158.133,0
+HERZ.US,D,20101201,000000,17.3589,17.8397,17.3589,17.7892,2083.33,0
+HERZ.US,D,20101202,000000,17.8397,18.068,17.8397,18.0178,1533.2200000000003,0
+HERZ.US,D,20101203,000000,17.5613,17.9916,17.5613,17.9661,10391.800000000001,0
+HERZ.US,D,20101206,000000,17.8646,17.9169,17.7392,17.8148,2027.45,0
+HERZ.US,D,20101207,000000,17.9916,18.22,17.8907,18.1697,5746.62,0
+HERZ.US,D,20101208,000000,18.093,18.1199,17.9661,18.0178,4932.84,0
+HERZ.US,D,20101209,000000,18.068,18.1952,17.9423,18.1952,1420.79,0
+HERZ.US,D,20101210,000000,17.9916,18.044,17.7638,17.9916,3157.15,0
+HERZ.US,D,20101213,000000,17.9169,18.044,17.8646,18.044,2270.43,0
+HERZ.US,D,20101214,000000,18.22,18.22,17.9423,17.9423,1535.29,0
+HERZ.US,D,20101215,000000,17.6628,17.7638,17.6628,17.6628,205.729,0
+HERZ.US,D,20101216,000000,17.5364,17.8148,17.4094,17.7638,3686.3900000000003,0
+HERZ.US,D,20101217,000000,18.22,18.22,17.9423,17.9423,355.068,0
+HERZ.US,D,20101220,000000,18.0178,18.0178,17.7392,17.7392,2905.0400000000004,0
+HERZ.US,D,20101221,000000,18.093,18.1952,18.068,18.068,1528.39,0
+HERZ.US,D,20101222,000000,17.9916,18.2699,17.9916,18.2457,158.133,0
+HERZ.US,D,20101223,000000,18.1952,18.2699,18.1697,18.1697,1657.21,0
+HERZ.US,D,20101227,000000,18.1199,18.1697,18.068,18.1697,961.564,0
+HERZ.US,D,20101228,000000,18.0178,18.1447,17.9916,18.1447,926.73,0
+HERZ.US,D,20101229,000000,18.1199,18.2457,18.044,18.068,2663.78,0
+HERZ.US,D,20101230,000000,17.9169,18.1447,17.7392,17.8148,6890.9800000000005,0
+HERZ.US,D,20101231,000000,17.8652,18.1731,17.8652,18.1731,727.898,0
+HERZ.US,D,20110103,000000,18.3222,18.3222,18.1447,18.2457,4439.82,0
+HERZ.US,D,20110104,000000,18.093,18.372,18.093,18.1697,6964.44,0
+HERZ.US,D,20110105,000000,18.1697,18.3471,18.1697,18.3471,761.698,0
+HERZ.US,D,20110106,000000,18.2457,18.372,17.9423,18.1952,2280.43,0
+HERZ.US,D,20110107,000000,18.044,18.3471,18.0178,18.3222,6216.1900000000005,0
+HERZ.US,D,20110110,000000,18.3222,18.3222,18.1952,18.1952,315.577,0
+HERZ.US,D,20110111,000000,17.8148,18.372,17.8148,18.372,2432.88,0
+HERZ.US,D,20110112,000000,18.1447,18.4729,18.1199,18.4729,2231.11,0
+HERZ.US,D,20110113,000000,18.5501,18.575,18.4729,18.5244,2682.41,0
+HERZ.US,D,20110114,000000,18.5244,21.1357,18.4492,19.8919,65472.700000000004,0
+HERZ.US,D,20110118,000000,19.7916,19.994,18.5244,19.1334,28409.7,0
+HERZ.US,D,20110119,000000,18.8789,19.0059,18.5244,18.6758,7960.49,0
+HERZ.US,D,20110120,000000,18.4985,18.6758,18.2967,18.4985,8049.3,0
+HERZ.US,D,20110121,000000,18.7531,18.8528,18.423,18.5999,5301.02,0
+HERZ.US,D,20110124,000000,18.5999,18.5999,18.372,18.4729,2103.16,0
+HERZ.US,D,20110125,000000,18.4729,18.4985,18.2967,18.4985,1959.51,0
+HERZ.US,D,20110126,000000,18.7026,18.7531,18.4492,18.575,2405.2900000000004,0
+HERZ.US,D,20110127,000000,19.0318,19.0318,18.4985,18.6758,7712.69,0
+HERZ.US,D,20110128,000000,19.2343,19.2343,18.372,18.3975,4660.37,0
+HERZ.US,D,20110131,000000,18.6863,18.6863,18.2502,18.4549,10883.300000000001,0
+HERZ.US,D,20110201,000000,18.5244,18.6758,18.4985,18.6758,9567.18,0
+HERZ.US,D,20110202,000000,18.5999,18.6516,18.4985,18.4985,4430.5,0
+HERZ.US,D,20110203,000000,18.575,19.2343,18.4985,18.7768,6415.71,0
+HERZ.US,D,20110204,000000,19.385,19.385,18.6758,18.8789,2683.1000000000004,0
+HERZ.US,D,20110207,000000,18.5244,19.0059,18.5244,18.9299,690.8220000000001,0
+HERZ.US,D,20110208,000000,18.9299,18.9299,18.5999,18.8789,8185.360000000001,0
+HERZ.US,D,20110209,000000,18.4985,18.6516,18.4985,18.575,2098.16,0
+HERZ.US,D,20110210,000000,18.3975,18.8528,18.2967,18.8528,2081.43,0
+HERZ.US,D,20110211,000000,18.8789,18.8789,18.6758,18.7026,737.21,0
+HERZ.US,D,20110214,000000,18.7275,19.0318,18.6758,19.0059,2564.8,0
+HERZ.US,D,20110215,000000,19.2592,19.2592,18.6266,18.8034,4061.2900000000004,0
+HERZ.US,D,20110216,000000,18.7768,18.9561,18.7531,18.9561,1344.2200000000003,0
+HERZ.US,D,20110218,000000,18.8789,19.0581,18.8034,18.8789,6499.6900000000005,0
+HERZ.US,D,20110222,000000,18.8528,18.8789,18.5501,18.5501,1219.54,0
+HERZ.US,D,20110223,000000,18.5244,18.5244,18.093,18.2457,14661.6,0
+HERZ.US,D,20110224,000000,18.1199,18.2699,17.9661,17.9916,4289.2699999999995,0
+HERZ.US,D,20110225,000000,18.1697,18.372,18.0178,18.2457,5906.82,0
+HERZ.US,D,20110228,000000,18.2457,18.2699,18.1447,18.2457,7183.27,0
+HERZ.US,D,20110301,000000,18.2457,18.2967,17.8907,18.044,7097.400000000001,0
+HERZ.US,D,20110302,000000,17.8646,18.4492,17.8646,18.068,25960.100000000002,0
+HERZ.US,D,20110303,000000,18.1952,18.4985,18.1952,18.3471,5346.89,0
+HERZ.US,D,20110304,000000,18.3471,18.372,18.2967,18.2967,823.7790000000001,0
+HERZ.US,D,20110307,000000,18.3222,18.372,17.8646,18.044,3498.25,0
+HERZ.US,D,20110308,000000,18.1199,18.4985,18.1199,18.2457,17461.600000000002,0
+HERZ.US,D,20110309,000000,18.2699,18.2967,18.1697,18.2967,312.991,0
+HERZ.US,D,20110310,000000,17.9916,18.1952,17.9661,17.9661,3747.96,0
+HERZ.US,D,20110311,000000,17.8907,18.2457,17.7638,18.1199,5081.32,0
+HERZ.US,D,20110314,000000,17.9661,18.068,17.9169,18.068,2996.61,0
+HERZ.US,D,20110315,000000,17.7392,18.044,17.5862,17.9916,28911.7,0
+HERZ.US,D,20110316,000000,17.8646,18.1199,17.6385,17.9916,13473.400000000001,0
+HERZ.US,D,20110317,000000,18.093,18.093,17.6119,18.068,1973.31,0
+HERZ.US,D,20110318,000000,18.1952,18.1952,17.9423,17.9916,9487.68,0
+HERZ.US,D,20110321,000000,17.9916,18.4985,17.9916,18.4492,6309.66,0
+HERZ.US,D,20110322,000000,18.4729,18.4985,18.3471,18.4985,1085.55,0
+HERZ.US,D,20110323,000000,18.4985,18.6758,18.4985,18.6758,1484.94,0
+HERZ.US,D,20110324,000000,18.5999,18.8289,18.1199,18.5244,4278.75,0
+HERZ.US,D,20110325,000000,18.6758,18.8034,18.6758,18.7275,2228.18,0
+HERZ.US,D,20110328,000000,18.7275,18.7768,18.4729,18.4729,2442.88,0
+HERZ.US,D,20110329,000000,18.575,18.7026,18.575,18.5999,2275.09,0
+HERZ.US,D,20110330,000000,18.7275,18.8034,18.6516,18.7275,6974.960000000001,0
+HERZ.US,D,20110331,000000,18.7628,18.7628,18.7374,18.7628,7818.22,0
+HERZ.US,D,20110401,000000,18.7531,19.0059,18.7275,18.8789,4311.86,0
+HERZ.US,D,20110404,000000,18.8789,19.0581,18.8789,18.9044,2491.8500000000004,0
+HERZ.US,D,20110405,000000,18.9299,19.0825,18.9299,19.0318,1321.9700000000003,0
+HERZ.US,D,20110406,000000,18.8289,19.1334,18.8034,19.1074,1000.19,0
+HERZ.US,D,20110407,000000,19.0581,19.1074,18.9299,18.9561,4725.22,0
+HERZ.US,D,20110408,000000,19.0581,19.0581,18.8034,18.8034,2272.33,0
+HERZ.US,D,20110411,000000,18.8289,18.9044,18.6266,18.6266,1259.7200000000003,0
+HERZ.US,D,20110412,000000,19.0581,19.0581,18.5501,18.7026,5067,0
+HERZ.US,D,20110413,000000,18.575,18.7026,17.6385,18.372,21936.2,0
+HERZ.US,D,20110414,000000,18.1697,18.5999,18.1697,18.5999,3255.28,0
+HERZ.US,D,20110415,000000,18.7531,18.7531,18.4729,18.6266,2170.2400000000002,0
+HERZ.US,D,20110418,000000,18.1952,18.2967,18.1952,18.2699,2643.61,0
+HERZ.US,D,20110419,000000,18.423,18.5501,18.1952,18.5501,8217.44,0
+HERZ.US,D,20110420,000000,18.5501,18.7768,18.4985,18.7768,844.1280000000002,0
+HERZ.US,D,20110421,000000,18.9798,18.9798,18.5501,18.8289,1958.9900000000002,0
+HERZ.US,D,20110425,000000,18.6266,18.8528,18.4729,18.6758,629.6030000000001,0
+HERZ.US,D,20110426,000000,18.7275,18.9561,18.7275,18.9561,1163.84,0
+HERZ.US,D,20110427,000000,19.0059,19.0059,18.7531,18.8528,2229.3900000000003,0
+HERZ.US,D,20110428,000000,18.8528,18.8789,18.8034,18.8789,986.224,0
+HERZ.US,D,20110429,000000,18.7628,18.865,18.7628,18.865,1206.43,0
+HERZ.US,D,20110502,000000,19.0059,19.0059,18.8528,18.8528,520.6170000000001,0
+HERZ.US,D,20110503,000000,18.575,18.575,18.2967,18.5244,2114.5400000000004,0
+HERZ.US,D,20110504,000000,18.2967,18.4729,18.2457,18.4492,749.109,0
+HERZ.US,D,20110505,000000,18.372,18.3975,18.1952,18.2699,1909.8500000000001,0
+HERZ.US,D,20110506,000000,18.3975,18.4492,18.2699,18.3471,3562.06,0
+HERZ.US,D,20110509,000000,18.2699,18.5501,18.2699,18.4729,1687.3900000000003,0
+HERZ.US,D,20110510,000000,18.6266,18.8528,18.423,18.7275,4289.2699999999995,0
+HERZ.US,D,20110511,000000,18.8034,18.8289,18.5244,18.6266,1183.84,0
+HERZ.US,D,20110513,000000,18.7275,18.7275,18.4985,18.4985,257.118,0
+HERZ.US,D,20110516,000000,18.575,18.6266,18.2967,18.5999,2855.3700000000003,0
+HERZ.US,D,20110517,000000,18.6266,18.6266,18.372,18.372,2599.2900000000004,0
+HERZ.US,D,20110518,000000,18.5244,18.7026,18.5244,18.5999,1222.8200000000002,0
+HERZ.US,D,20110520,000000,18.372,18.4492,18.372,18.4492,592.182,0
+HERZ.US,D,20110523,000000,18.5244,18.5244,18.4985,18.4985,1484.94,0
+HERZ.US,D,20110524,000000,18.6758,18.6758,18.2457,18.2967,782.047,0
+HERZ.US,D,20110525,000000,18.3222,18.4492,18.3222,18.4492,2631.71,0
+HERZ.US,D,20110526,000000,18.3975,18.5999,18.3975,18.3975,719.966,0
+HERZ.US,D,20110527,000000,18.6758,18.7026,18.2457,18.3471,749.109,0
+HERZ.US,D,20110531,000000,18.6758,18.6758,18.575,18.5999,900,0
+HERZ.US,D,20110601,000000,18.5999,18.5999,18.3471,18.3471,2159.8900000000003,0
+HERZ.US,D,20110602,000000,18.2967,18.2967,18.1697,18.22,3450.31,0
+HERZ.US,D,20110603,000000,17.9916,18.22,17.9916,18.0178,6515.39,0
+HERZ.US,D,20110606,000000,17.9916,18.044,17.7638,17.7892,3507.7400000000002,0
+HERZ.US,D,20110607,000000,17.9916,17.9916,17.8148,17.9169,1532.0100000000002,0
+HERZ.US,D,20110608,000000,17.9916,18.0178,17.6628,17.6883,6844.42,0
+HERZ.US,D,20110609,000000,17.9169,18.068,17.8397,18.068,18660.100000000002,0
+HERZ.US,D,20110610,000000,17.6385,17.7892,17.6119,17.6385,10065.900000000001,0
+HERZ.US,D,20110613,000000,17.6385,17.6385,17.4848,17.6119,11798.6,0
+HERZ.US,D,20110614,000000,17.7151,17.8397,17.7151,17.8148,2580.66,0
+HERZ.US,D,20110615,000000,17.7892,17.7892,17.4344,17.5364,2847.2700000000004,0
+HERZ.US,D,20110616,000000,17.5364,17.6119,17.4848,17.4848,1262.8200000000002,0
+HERZ.US,D,20110617,000000,17.283,17.6119,17.283,17.4599,1943.9900000000002,0
+HERZ.US,D,20110620,000000,17.3589,17.4599,17.3341,17.3838,3117.84,0
+HERZ.US,D,20110621,000000,17.4848,17.9916,17.4848,17.8148,4391.7,0
+HERZ.US,D,20110622,000000,17.8148,17.8646,17.7151,17.8148,13743.300000000001,0
+HERZ.US,D,20110623,000000,17.6119,17.9916,17.5364,17.9916,9297.47,0
+HERZ.US,D,20110624,000000,17.9916,17.9916,17.5114,17.5114,2191.8,0
+HERZ.US,D,20110627,000000,17.8646,17.9169,17.6628,17.8397,4236.67,0
+HERZ.US,D,20110628,000000,17.8646,17.8907,17.7392,17.7638,9786.53,0
+HERZ.US,D,20110629,000000,17.8907,17.9916,17.8646,17.9423,2091.09,0
+HERZ.US,D,20110630,000000,18.1221,18.147,17.9945,18.0966,8844.97,0
+HERZ.US,D,20110701,000000,18.22,18.4492,18.22,18.423,3749.8500000000004,0
+HERZ.US,D,20110705,000000,18.423,18.423,18.2699,18.2699,807.741,0
+HERZ.US,D,20110706,000000,18.1447,18.2699,18.1447,18.2699,554.417,0
+HERZ.US,D,20110707,000000,17.8646,18.372,17.8646,18.372,6353.630000000001,0
+HERZ.US,D,20110708,000000,18.044,18.3471,18.044,18.3471,3703.81,0
+HERZ.US,D,20110711,000000,17.8646,17.9169,17.8148,17.8907,4969.400000000001,0
+HERZ.US,D,20110712,000000,17.8397,17.9661,17.7892,17.8907,4232.88,0
+HERZ.US,D,20110713,000000,18.093,18.093,17.9661,18.0178,2822.78,0
+HERZ.US,D,20110714,000000,17.9423,17.9423,17.8148,17.8148,2722.59,0
+HERZ.US,D,20110715,000000,18.22,18.22,17.8397,17.8397,1988.31,0
+HERZ.US,D,20110718,000000,17.7892,17.7892,17.3589,17.6883,5454.32,0
+HERZ.US,D,20110719,000000,17.6628,17.8907,17.6119,17.8907,1822.93,0
+HERZ.US,D,20110720,000000,17.8907,17.9661,17.7892,17.9423,3669.84,0
+HERZ.US,D,20110721,000000,17.8397,18.1952,17.8397,18.1697,82337,0
+HERZ.US,D,20110722,000000,17.9916,18.22,17.9916,18.1697,11308.300000000001,0
+HERZ.US,D,20110725,000000,17.6883,18.1199,17.6883,17.9661,6029.26,0
+HERZ.US,D,20110726,000000,17.8148,17.8646,17.4344,17.8397,19460.9,0
+HERZ.US,D,20110727,000000,17.6883,17.6883,17.2574,17.4344,7352.27,0
+HERZ.US,D,20110728,000000,17.4344,17.5364,17.3838,17.3838,5031.31,0
+HERZ.US,D,20110729,000000,17.2319,17.3341,17.0801,17.0801,14708.800000000001,0
+HERZ.US,D,20110801,000000,17.5862,17.5862,16.9786,17.283,20780.2,0
+HERZ.US,D,20110802,000000,17.3091,17.3091,16.8771,16.8771,12636.5,0
+HERZ.US,D,20110803,000000,16.8771,16.9282,16.7513,16.8266,6161.18,0
+HERZ.US,D,20110804,000000,16.7259,16.8527,16.4468,16.4468,17217.9,0
+HERZ.US,D,20110805,000000,16.2184,16.2942,15.9917,16.1168,4366.35,0
+HERZ.US,D,20110808,000000,15.813,15.813,14.6485,15.0029,23580.2,0
+HERZ.US,D,20110809,000000,15.1786,15.255,14.8742,15.2041,4044.7400000000002,0
+HERZ.US,D,20110810,000000,15.2806,15.6101,14.7999,15.2041,8924.64,0
+HERZ.US,D,20110811,000000,15.2041,16.1168,15.2041,16.0664,4433.26,0
+HERZ.US,D,20110812,000000,15.8639,16.4219,15.8639,16.3963,5809.7300000000005,0
+HERZ.US,D,20110815,000000,16.4219,16.5477,16.4219,16.5477,854.8190000000001,0
+HERZ.US,D,20110816,000000,16.6493,16.6493,16.4966,16.4966,552.52,0
+HERZ.US,D,20110817,000000,16.4712,16.5994,16.4712,16.4712,197.279,0
+HERZ.US,D,20110818,000000,16.3963,16.4219,15.4836,15.8895,6345.18,0
+HERZ.US,D,20110819,000000,15.4332,15.813,15.3311,15.6865,6777.85,0
+HERZ.US,D,20110822,000000,15.8378,15.8378,15.5845,15.6101,2187.31,0
+HERZ.US,D,20110823,000000,15.7114,16.0166,15.6101,15.8378,1562.54,0
+HERZ.US,D,20110824,000000,15.8378,16.4219,15.8378,16.4219,4965.26,0
+HERZ.US,D,20110825,000000,15.9649,15.9649,15.9649,15.9649,2012.6200000000001,0
+HERZ.US,D,20110826,000000,16.0166,16.0166,15.9649,15.9917,1001.2200000000001,0
+HERZ.US,D,20110829,000000,16.0664,16.3199,16.0664,16.3199,1065.3700000000001,0
+HERZ.US,D,20110830,000000,15.7876,16.2942,15.7365,16.2438,3784.52,0
+HERZ.US,D,20110831,000000,15.9457,16.9971,15.9457,16.8422,6497.110000000001,0
+HERZ.US,D,20110901,000000,17.1051,17.1567,16.6493,16.6996,6392.950000000001,0
+HERZ.US,D,20110902,000000,16.2282,16.5355,16.2282,16.4084,3549.47,0
+HERZ.US,D,20110906,000000,15.8639,16.1674,15.8378,16.1674,4182.35,0
+HERZ.US,D,20110907,000000,16.3199,16.6493,16.3199,16.6493,6485.900000000001,0
+HERZ.US,D,20110908,000000,16.7259,16.9026,16.6746,16.8017,2698.2700000000004,0
+HERZ.US,D,20110909,000000,16.2695,16.4712,16.1674,16.1674,6586.260000000001,0
+HERZ.US,D,20110912,000000,16.1411,16.1674,16.0166,16.0913,4272.37,0
+HERZ.US,D,20110913,000000,16.0913,16.3453,15.9649,16.3453,6631.1,0
+HERZ.US,D,20110914,000000,16.3453,16.5228,16.2695,16.5228,6097.55,0
+HERZ.US,D,20110915,000000,16.8266,16.8266,16.4468,16.5228,8015.68,0
+HERZ.US,D,20110916,000000,16.3963,16.5228,16.3703,16.3703,1933.3000000000002,0
+HERZ.US,D,20110919,000000,16.0913,16.1674,15.8639,16.1674,13337.5,0
+HERZ.US,D,20110920,000000,16.1168,16.4966,16.0664,16.3703,2922.28,0
+HERZ.US,D,20110921,000000,16.3199,16.4712,16.0415,16.1928,3005.57,0
+HERZ.US,D,20110922,000000,15.914,15.914,15.509,15.509,9503.03,0
+HERZ.US,D,20110923,000000,15.661,15.661,15.509,15.5602,2667.58,0
+HERZ.US,D,20110926,000000,15.458,15.8378,14.902,15.509,22415.600000000002,0
+HERZ.US,D,20110927,000000,15.509,16.0166,15.458,15.7365,3886.26,0
+HERZ.US,D,20110928,000000,16.1928,16.1928,15.7876,15.9917,2545.66,0
+HERZ.US,D,20110929,000000,15.762,15.762,15.4082,15.5845,2683.1000000000004,0
+HERZ.US,D,20110930,000000,15.5886,15.614,15.2041,15.3572,9297.47,0
+HERZ.US,D,20111003,000000,15.2041,15.255,14.0392,14.6729,12657.900000000001,0
+HERZ.US,D,20111004,000000,13.6854,14.9258,13.6854,14.2421,9590.12,0
+HERZ.US,D,20111005,000000,14.2421,14.8742,14.0392,14.8742,1963.65,0
+HERZ.US,D,20111006,000000,15.2307,15.2307,14.9773,14.9773,295.91900000000004,0
+HERZ.US,D,20111007,000000,15.1293,15.1547,15.0527,15.1547,1415.2700000000002,0
+HERZ.US,D,20111010,000000,15.4836,15.6865,15.1293,15.6355,3756.9300000000003,0
+HERZ.US,D,20111011,000000,15.5602,15.6101,15.4332,15.6101,883.4450000000002,0
+HERZ.US,D,20111012,000000,15.7114,16.0166,15.7114,15.9917,4357.39,0
+HERZ.US,D,20111013,000000,15.7876,16.0664,15.7114,15.9649,1522.3600000000001,0
+HERZ.US,D,20111014,000000,15.9649,16.3703,15.9649,16.3703,9036.910000000002,0
+HERZ.US,D,20111017,000000,16.1674,16.1674,15.6865,15.9399,2130.75,0
+HERZ.US,D,20111018,000000,15.813,16.3453,15.813,16.2695,3254.76,0
+HERZ.US,D,20111019,000000,15.9649,16.0913,15.7114,15.9399,1552.88,0
+HERZ.US,D,20111020,000000,15.661,15.9649,15.661,15.9399,1144.3500000000001,0
+HERZ.US,D,20111021,000000,15.8378,16.4712,15.8378,16.4712,2426.67,0
+HERZ.US,D,20111024,000000,16.4219,16.8266,16.3703,16.7259,4896.280000000001,0
+HERZ.US,D,20111025,000000,16.5355,16.7396,16.4844,16.5866,631.673,0
+HERZ.US,D,20111026,000000,16.5994,16.9786,16.5994,16.9786,630.811,0
+HERZ.US,D,20111027,000000,16.9786,17.4344,16.9282,17.4094,11231.800000000001,0
+HERZ.US,D,20111028,000000,17.4094,17.6628,17.4094,17.6628,16425.5,0
+HERZ.US,D,20111031,000000,16.9704,17.3537,16.9188,17.0992,4197.01,0
+HERZ.US,D,20111101,000000,17.124,17.124,16.5355,16.6126,709.619,0
+HERZ.US,D,20111102,000000,17.0042,17.0042,16.5228,16.5994,2485.82,0
+HERZ.US,D,20111103,000000,16.6631,16.7919,16.5866,16.7919,1657.21,0
+HERZ.US,D,20111104,000000,17.3805,17.3805,17.1496,17.1756,118.298,0
+HERZ.US,D,20111107,000000,17.1816,17.4599,16.7259,17.1051,3610.6900000000005,0
+HERZ.US,D,20111108,000000,17.0801,17.4599,16.6237,17.1051,11671.300000000001,0
+HERZ.US,D,20111109,000000,16.3558,16.4585,15.051,16.3558,5706.96,0
+HERZ.US,D,20111110,000000,16.7656,16.8933,16.5866,16.6387,4607.780000000001,0
+HERZ.US,D,20111111,000000,17.2319,17.4848,17.0801,17.2574,9440.43,0
+HERZ.US,D,20111114,000000,17.2574,17.3091,17.1051,17.1816,2175.59,0
+HERZ.US,D,20111115,000000,16.8017,17.1816,16.5994,17.1816,3427.9,0
+HERZ.US,D,20111116,000000,16.8266,17.207,16.8017,17.1816,6550.91,0
+HERZ.US,D,20111117,000000,16.9786,17.0546,16.6493,16.7762,1947.78,0
+HERZ.US,D,20111118,000000,16.6493,17.0296,16.5994,16.6746,3385.8199999999997,0
+HERZ.US,D,20111121,000000,16.5727,16.6237,15.7876,15.7876,8227.27,0
+HERZ.US,D,20111122,000000,15.813,16.0664,15.5845,15.5845,7714.24,0
+HERZ.US,D,20111123,000000,15.5845,15.5845,15.4836,15.5845,433.87600000000003,0
+HERZ.US,D,20111125,000000,15.4865,15.7161,15.4865,15.7161,777.046,0
+HERZ.US,D,20111128,000000,15.7114,15.7365,15.7114,15.7114,867.7530000000002,0
+HERZ.US,D,20111129,000000,15.7365,15.7876,15.6355,15.6355,1934.51,0
+HERZ.US,D,20111130,000000,15.8699,16.1771,15.8699,16.125,3709.67,0
+HERZ.US,D,20111201,000000,16.0166,16.4966,16.0166,16.4468,2247.32,0
+HERZ.US,D,20111202,000000,16.4585,16.5615,16.4585,16.5615,4380.32,0
+HERZ.US,D,20111205,000000,16.5615,16.7656,16.4844,16.7396,7809.43,0
+HERZ.US,D,20111206,000000,16.6631,17.047,16.5615,17.047,7004.27,0
+HERZ.US,D,20111207,000000,16.7396,16.9188,16.6126,16.9188,3196.3,0
+HERZ.US,D,20111209,000000,16.7656,16.9971,16.5087,16.8689,2801.4,0
+HERZ.US,D,20111212,000000,16.4084,16.4084,16.1005,16.125,9115.72,0
+HERZ.US,D,20111213,000000,16.05,16.5087,15.8947,15.9208,7411.94,0
+HERZ.US,D,20111214,000000,15.8699,16.0235,15.614,15.7428,8579.75,0
+HERZ.US,D,20111215,000000,15.7677,15.7938,15.7428,15.7428,7852.02,0
+HERZ.US,D,20111216,000000,15.8443,16.1771,15.8443,16.1005,2109.19,0
+HERZ.US,D,20111219,000000,15.9457,15.973,15.8947,15.9208,4414.64,0
+HERZ.US,D,20111220,000000,16.05,16.1005,15.9973,16.0751,2550.1400000000003,0
+HERZ.US,D,20111221,000000,16.5866,16.5866,16.0751,16.2538,5724.89,0
+HERZ.US,D,20111222,000000,16.1517,16.5615,15.973,16.3302,4472.580000000001,0
+HERZ.US,D,20111223,000000,16.6126,16.6893,16.3053,16.6387,11974,0
+HERZ.US,D,20111227,000000,16.3819,16.6893,16.2538,16.5087,9731.01,0
+HERZ.US,D,20111228,000000,16.3819,16.5866,16.2538,16.3053,6686.8,0
+HERZ.US,D,20111229,000000,16.2792,16.5355,15.973,16.2538,4633.82,0
+HERZ.US,D,20111230,000000,16.2792,16.4272,16.2792,16.4272,3674.3199999999997,0
+HERZ.US,D,20120103,000000,16.6126,16.7396,16.4335,16.5866,14358.900000000001,0
+HERZ.US,D,20120104,000000,16.6126,16.6387,16.4335,16.6126,3268.56,0
+HERZ.US,D,20120105,000000,16.4335,16.6387,16.4335,16.6126,3503.6000000000004,0
+HERZ.US,D,20120106,000000,16.5355,16.7656,16.5087,16.7656,781.0120000000001,0
+HERZ.US,D,20120109,000000,16.5615,16.9704,16.4585,16.7656,3514.6400000000003,0
+HERZ.US,D,20120110,000000,16.9971,17.1496,16.9449,17.124,2359.59,0
+HERZ.US,D,20120111,000000,16.7152,16.8169,16.6893,16.8169,1030.54,0
+HERZ.US,D,20120112,000000,16.8933,16.9971,16.7152,16.9449,1830.6900000000003,0
+HERZ.US,D,20120113,000000,16.8933,16.8933,16.6631,16.8933,5656.6,0
+HERZ.US,D,20120117,000000,16.9449,16.9704,16.6126,16.9449,1550.98,0
+HERZ.US,D,20120118,000000,16.7396,16.8933,16.6893,16.8933,3531.71,0
+HERZ.US,D,20120119,000000,16.9449,17.0216,16.8933,16.9971,4727.280000000001,0
+HERZ.US,D,20120120,000000,16.8933,17.1496,16.8933,16.9188,2283.5400000000004,0
+HERZ.US,D,20120123,000000,16.9971,17.124,16.8933,17.0725,3720.37,0
+HERZ.US,D,20120124,000000,16.9449,17.1496,16.8933,16.9188,5684.71,0
+HERZ.US,D,20120125,000000,16.9188,16.9971,16.8933,16.9971,4744.01,0
+HERZ.US,D,20120126,000000,16.9704,17.2012,16.9704,17.1756,3551.5400000000004,0
+HERZ.US,D,20120127,000000,17.2012,17.2012,16.8933,17.124,5630.39,0
+HERZ.US,D,20120130,000000,16.8422,17.124,16.7152,16.8169,2202.4900000000002,0
+HERZ.US,D,20120131,000000,16.9449,17.0216,16.7656,16.9188,5921.31,0
+HERZ.US,D,20120201,000000,17.0216,17.2517,17.0216,17.2517,6775.44,0
+HERZ.US,D,20120202,000000,16.9971,17.3027,16.9971,17.2771,1406.8200000000002,0
+HERZ.US,D,20120203,000000,17.3027,17.6617,17.3027,17.6101,26959.100000000002,0
+HERZ.US,D,20120206,000000,17.6617,17.6878,17.5074,17.5335,10196.900000000001,0
+HERZ.US,D,20120207,000000,17.6617,17.7638,17.4825,17.5074,2488.75,0
+HERZ.US,D,20120208,000000,17.8153,17.9179,17.4322,17.4322,38884.5,0
+HERZ.US,D,20120209,000000,17.5846,17.9678,17.5846,17.9678,5875.26,0
+HERZ.US,D,20120210,000000,17.8408,18.0211,17.7638,17.9179,4172.18,0
+HERZ.US,D,20120213,000000,18.0455,18.1221,17.6878,17.7892,9239.02,0
+HERZ.US,D,20120215,000000,18.0455,18.0455,17.9179,17.9179,599.4250000000001,0
+HERZ.US,D,20120216,000000,17.5603,17.9678,17.5603,17.9678,877.755,0
+HERZ.US,D,20120217,000000,17.7638,18.0455,17.7638,18.0211,3340.2900000000004,0
+HERZ.US,D,20120221,000000,17.8913,17.9179,17.5335,17.7638,5367.92,0
+HERZ.US,D,20120222,000000,18.0455,18.0455,17.8408,17.8652,3596.55,0
+HERZ.US,D,20120223,000000,17.7892,17.8153,17.5603,17.7389,3281.8300000000004,0
+HERZ.US,D,20120224,000000,17.7389,17.8153,17.6101,17.7638,2415.46,0
+HERZ.US,D,20120227,000000,17.5335,17.7638,16.3819,17.5074,9645.99,0
+HERZ.US,D,20120228,000000,17.4322,17.5074,17.3537,17.4574,5146.68,0
+HERZ.US,D,20120229,000000,17.5846,17.7638,17.4322,17.6617,6671.280000000001,0
+HERZ.US,D,20120301,000000,17.7892,17.8913,17.7134,17.8408,5835.080000000001,0
+HERZ.US,D,20120302,000000,17.7638,17.8408,17.7638,17.8408,1653.42,0
+HERZ.US,D,20120305,000000,17.7134,17.7134,17.2771,17.5603,2275.9500000000003,0
+HERZ.US,D,20120306,000000,17.3027,17.4054,16.4335,17.2771,4866.1,0
+HERZ.US,D,20120307,000000,17.2771,17.4574,17.1756,17.4054,1691.36,0
+HERZ.US,D,20120308,000000,17.5335,17.6362,17.2771,17.6101,1250.24,0
+HERZ.US,D,20120309,000000,17.4322,17.6617,17.4322,17.6617,1082.44,0
+HERZ.US,D,20120313,000000,17.7638,17.9678,17.7389,17.944,2513.07,0
+HERZ.US,D,20120314,000000,17.6101,18.0211,17.5846,17.8652,5019.93,0
+HERZ.US,D,20120315,000000,17.9945,18.1731,17.9678,18.1731,3857.46,0
+HERZ.US,D,20120316,000000,17.8913,18.1221,17.7638,18.0966,1250.24,0
+HERZ.US,D,20120319,000000,17.9945,18.0966,17.9945,18.0966,719.6210000000001,0
+HERZ.US,D,20120320,000000,17.7892,18.1986,17.7892,18.147,5393.62,0
+HERZ.US,D,20120321,000000,17.8408,18.2248,17.8408,18.2248,830.5040000000001,0
+HERZ.US,D,20120322,000000,17.7389,18.0706,17.7389,18.0706,898.621,0
+HERZ.US,D,20120323,000000,17.8652,18.1731,17.8408,18.0966,1931.06,0
+HERZ.US,D,20120326,000000,19.5823,19.5823,18.6087,19.1978,84270.8,0
+HERZ.US,D,20120327,000000,19.1206,19.1978,18.8134,18.9422,14322.5,0
+HERZ.US,D,20120328,000000,19.2228,19.2228,18.9422,19.018,8798.59,0
+HERZ.US,D,20120329,000000,19.095,19.1206,18.8134,18.9919,8113.450000000001,0
+HERZ.US,D,20120330,000000,18.9674,19.0175,18.6863,18.7872,3933.6800000000003,0
+HERZ.US,D,20120402,000000,18.7628,19.1711,18.5575,19.095,9032.08,0
+HERZ.US,D,20120403,000000,18.9147,19.2482,18.8394,19.0703,2109.19,0
+HERZ.US,D,20120404,000000,19.0447,19.0703,18.7374,18.8394,4727.46,0
+HERZ.US,D,20120405,000000,18.865,18.9422,18.7374,18.9147,2751.21,0
+HERZ.US,D,20120409,000000,18.7872,18.7872,18.5575,18.7872,7215.18,0
+HERZ.US,D,20120410,000000,18.6863,18.7106,18.5575,18.6342,5266.18,0
+HERZ.US,D,20120411,000000,18.5838,18.6863,18.5575,18.5575,540.793,0
+HERZ.US,D,20120412,000000,18.5575,18.8134,18.4289,18.7374,1679.8000000000002,0
+HERZ.US,D,20120413,000000,18.6342,18.9147,18.6342,18.865,3124.91,0
+HERZ.US,D,20120416,000000,18.6342,18.8134,18.5575,18.5575,2124.71,0
+HERZ.US,D,20120417,000000,18.5575,18.7628,18.5575,18.7628,2792.7700000000004,0
+HERZ.US,D,20120418,000000,18.7872,18.865,18.5575,18.7374,3178.3700000000003,0
+HERZ.US,D,20120419,000000,18.5838,18.5838,18.4289,18.5575,1176.43,0
+HERZ.US,D,20120420,000000,18.8134,18.8134,18.4289,18.4289,2802.9500000000003,0
+HERZ.US,D,20120423,000000,18.5575,18.5575,18.3779,18.4549,1012.2600000000001,0
+HERZ.US,D,20120424,000000,18.6087,18.6087,18.353,18.4289,2954.8700000000003,0
+HERZ.US,D,20120425,000000,18.3269,18.5575,18.1731,18.5575,1609.79,0
+HERZ.US,D,20120426,000000,18.5575,18.6342,18.532,18.6342,2342.5099999999998,0
+HERZ.US,D,20120427,000000,18.6596,18.6863,18.506,18.5575,2626.71,0
+HERZ.US,D,20120430,000000,18.5575,18.5575,18.532,18.532,5129.950000000001,0
+HERZ.US,D,20120501,000000,18.4039,18.7106,18.4039,18.6863,2385.63,0
+HERZ.US,D,20120502,000000,18.4549,18.6596,18.4549,18.6596,4180.45,0
+HERZ.US,D,20120503,000000,18.506,18.5575,18.4289,18.4818,1152.46,0
+HERZ.US,D,20120504,000000,18.5838,18.5838,18.1731,18.4289,3561.2000000000003,0
+HERZ.US,D,20120507,000000,18.2248,18.3779,18.147,18.3779,1826.5500000000002,0
+HERZ.US,D,20120508,000000,18.3012,18.3012,18.0455,18.3012,10518.400000000001,0
+HERZ.US,D,20120509,000000,18.0966,18.3012,18.0966,18.147,1426.3000000000002,0
+HERZ.US,D,20120510,000000,18.1731,18.3012,18.1731,18.3012,895.172,0
+HERZ.US,D,20120511,000000,18.3012,18.5575,18.1986,18.1986,1885.88,0
+HERZ.US,D,20120514,000000,18.1731,18.1731,18.0455,18.0706,5237.21,0
+HERZ.US,D,20120515,000000,18.0966,18.0966,17.9179,17.9678,1830.17,0
+HERZ.US,D,20120517,000000,17.944,17.944,17.8408,17.8408,852.922,0
+HERZ.US,D,20120518,000000,17.8408,17.8408,17.4054,17.4322,5610.21,0
+HERZ.US,D,20120521,000000,17.5074,17.6617,17.4322,17.6617,1199.54,0
+HERZ.US,D,20120522,000000,17.6617,17.7389,17.5074,17.7389,4156.14,0
+HERZ.US,D,20120523,000000,17.5335,17.7389,17.5335,17.7389,1233.16,0
+HERZ.US,D,20120524,000000,17.6362,17.6362,17.4054,17.4825,2625.67,0
+HERZ.US,D,20120525,000000,17.5603,17.5603,17.3537,17.5074,1736.36,0
+HERZ.US,D,20120529,000000,17.6617,17.9179,17.5074,17.8652,700.479,0
+HERZ.US,D,20120530,000000,17.7389,17.7389,17.5603,17.5846,312.30100000000004,0
+HERZ.US,D,20120531,000000,17.4322,17.447,17.2771,17.447,3242.6900000000005,0
+HERZ.US,D,20120601,000000,17.2267,17.2267,16.7919,16.9449,8207.78,0
+HERZ.US,D,20120604,000000,16.9449,17.0216,16.6387,16.7656,15781.300000000001,0
+HERZ.US,D,20120605,000000,16.7396,17.3287,16.7396,17.1496,3703.12,0
+HERZ.US,D,20120606,000000,17.2771,17.4574,17.2517,17.4574,8899.810000000001,0
+HERZ.US,D,20120607,000000,17.5074,17.6362,17.3805,17.4825,2074.19,0
+HERZ.US,D,20120608,000000,17.2771,17.6101,17.2771,17.6101,392.83400000000006,0
+HERZ.US,D,20120611,000000,17.6101,17.6617,17.3027,17.3537,1630.14,0
+HERZ.US,D,20120612,000000,17.4054,17.5603,17.4054,17.5335,1555.98,0
+HERZ.US,D,20120613,000000,17.3537,17.6362,17.3537,17.6362,429.39300000000003,0
+HERZ.US,D,20120614,000000,17.5074,17.6617,17.3805,17.6617,4532.25,0
+HERZ.US,D,20120615,000000,17.6101,17.8652,17.6101,17.8408,3617.76,0
+HERZ.US,D,20120618,000000,17.1496,17.5846,17.124,17.5846,9336.28,0
+HERZ.US,D,20120619,000000,17.6617,17.9179,17.6101,17.9179,16604.9,0
+HERZ.US,D,20120620,000000,17.7892,17.9179,17.7389,17.8913,1141.59,0
+HERZ.US,D,20120621,000000,17.6362,17.9179,17.6362,17.6617,1497.5200000000002,0
+HERZ.US,D,20120622,000000,17.4825,17.7134,17.4574,17.7134,1825.17,0
+HERZ.US,D,20120625,000000,17.1496,17.2771,17.124,17.2771,5909.93,0
+HERZ.US,D,20120626,000000,17.3537,17.5335,17.3287,17.5074,2424.08,0
+HERZ.US,D,20120627,000000,17.5074,17.6362,17.4322,17.6101,6139.110000000001,0
+HERZ.US,D,20120628,000000,17.2267,17.6617,17.2012,17.6362,11326.6,0
+HERZ.US,D,20120629,000000,17.6617,17.8408,17.6554,17.8276,12620.1,0
+HERZ.US,D,20120702,000000,17.6878,17.8408,17.6362,17.8408,7544.030000000001,0
+HERZ.US,D,20120703,000000,17.8408,18.0211,17.7892,18.0211,7855.3,0
+HERZ.US,D,20120705,000000,17.9179,18.0211,17.9179,18.0211,7061.010000000001,0
+HERZ.US,D,20120706,000000,17.6617,17.8153,17.6362,17.7892,6979.960000000001,0
+HERZ.US,D,20120709,000000,17.8408,17.9179,17.7892,17.9179,3810.21,0
+HERZ.US,D,20120710,000000,17.9179,17.9678,17.5603,17.7638,2513.07,0
+HERZ.US,D,20120711,000000,17.8652,17.8652,17.6617,17.8652,3174.05,0
+HERZ.US,D,20120712,000000,17.6362,17.7892,17.5335,17.7892,1562.54,0
+HERZ.US,D,20120713,000000,17.6617,17.9789,17.6617,17.9219,3124.2200000000003,0
+HERZ.US,D,20120716,000000,17.8652,17.8652,17.7892,17.8153,1367.15,0
+HERZ.US,D,20120717,000000,17.8153,17.9081,17.8153,17.9081,6680.59,0
+HERZ.US,D,20120718,000000,18.0211,18.1731,18.0211,18.0936,2658.09,0
+HERZ.US,D,20120719,000000,17.9945,17.9945,17.7892,17.7892,9406.460000000001,0
+HERZ.US,D,20120720,000000,17.6617,17.7134,17.5033,17.5033,8540.6,0
+HERZ.US,D,20120723,000000,17.4574,17.5335,17.2771,17.5335,9079.160000000002,0
+HERZ.US,D,20120724,000000,17.4268,17.4574,17.3109,17.4574,4745.91,0
+HERZ.US,D,20120725,000000,17.3537,17.6101,17.3537,17.4574,2428.05,0
+HERZ.US,D,20120726,000000,17.6362,18.0455,17.4825,17.9678,21263.7,0
+HERZ.US,D,20120727,000000,18.1221,18.1221,17.8913,18.0455,4372.56,0
+HERZ.US,D,20120730,000000,17.944,17.9945,17.7638,17.9678,5530.89,0
+HERZ.US,D,20120731,000000,17.7892,17.7932,17.6878,17.7842,5907.860000000001,0
+HERZ.US,D,20120801,000000,17.944,17.944,17.5603,17.5603,3612.0699999999997,0
+HERZ.US,D,20120802,000000,17.2771,17.4511,17.2771,17.4511,117.43599999999999,0
+HERZ.US,D,20120803,000000,17.8652,17.9179,17.6617,17.9111,6406.92,0
+HERZ.US,D,20120806,000000,17.7892,17.944,17.7389,17.944,10283.1,0
+HERZ.US,D,20120807,000000,17.8913,17.9945,17.8913,17.9678,16243.400000000001,0
+HERZ.US,D,20120808,000000,17.8652,18.068,17.8408,18.0143,2943.32,0
+HERZ.US,D,20120809,000000,17.9678,18.0211,17.9081,18.0143,1016.0500000000001,0
+HERZ.US,D,20120810,000000,17.8652,17.9945,17.8652,17.9852,3290.11,0
+HERZ.US,D,20120813,000000,17.8408,17.9725,17.8408,17.9678,2958.84,0
+HERZ.US,D,20120814,000000,17.9945,17.9945,17.944,17.9945,1371.1200000000001,0
+HERZ.US,D,20120815,000000,17.8652,17.9945,17.8652,17.9081,3336.67,0
+HERZ.US,D,20120816,000000,17.9945,18.0211,17.925,17.9742,1446.65,0
+HERZ.US,D,20120817,000000,17.9179,18.0455,17.9179,18.0455,3984.9,0
+HERZ.US,D,20120820,000000,17.944,18.1221,17.944,18.0763,1182.64,0
+HERZ.US,D,20120821,000000,18.0455,18.1099,17.965,17.9852,7575.07,0
+HERZ.US,D,20120822,000000,17.9678,18.0706,17.9191,18.0211,1769.4700000000003,0
+HERZ.US,D,20120823,000000,17.9179,17.9279,17.7928,17.8913,3921.7800000000007,0
+HERZ.US,D,20120824,000000,17.8913,17.9279,17.8913,17.9046,1758.0900000000001,0
+HERZ.US,D,20120827,000000,17.8153,17.8907,17.5603,17.8457,4379.8,0
+HERZ.US,D,20120828,000000,17.6878,17.9179,17.6878,17.9179,911.0370000000001,0
+HERZ.US,D,20120829,000000,17.6101,17.944,17.6101,17.8913,10352.300000000001,0
+HERZ.US,D,20120830,000000,17.9678,17.9678,17.5074,17.5335,1500.46,0
+HERZ.US,D,20120831,000000,17.8153,17.8339,17.5804,17.7134,6281.200000000001,0
+HERZ.US,D,20120904,000000,17.5846,18.0706,17.5846,18.0706,8418.51,0
+HERZ.US,D,20120905,000000,17.9678,18.0455,17.944,18.0455,2865.3700000000003,0
+HERZ.US,D,20120906,000000,18.147,18.3012,18.147,18.3012,4028.36,0
+HERZ.US,D,20120907,000000,18.353,18.4289,18.147,18.4289,1055.2,0
+HERZ.US,D,20120910,000000,18.2248,18.5575,18.2248,18.506,4737.11,0
+HERZ.US,D,20120911,000000,18.353,18.4039,18.1986,18.353,3404.27,0
+HERZ.US,D,20120912,000000,18.532,18.6087,18.506,18.532,23436.7,0
+HERZ.US,D,20120913,000000,18.5575,18.8179,18.5575,18.6342,12235.6,0
+HERZ.US,D,20120914,000000,18.7374,18.9919,18.7374,18.9147,3039.03,0
+HERZ.US,D,20120917,000000,18.7872,18.9919,18.7872,18.9147,1484.94,0
+HERZ.US,D,20120918,000000,18.8134,18.9674,18.6342,18.9147,14699.800000000001,0
+HERZ.US,D,20120919,000000,18.7374,19.0447,18.7374,19.0447,3766.5800000000004,0
+HERZ.US,D,20120920,000000,19.0447,19.0447,19.0447,19.0447,468.88300000000004,0
+HERZ.US,D,20120921,000000,18.9422,19.0696,18.9147,18.9919,4967.68,0
+HERZ.US,D,20120924,000000,18.9422,18.9422,18.7653,18.9147,2623.78,0
+HERZ.US,D,20120925,000000,18.8134,18.9264,18.7385,18.7385,906.7260000000001,0
+HERZ.US,D,20120926,000000,18.7106,18.7106,18.4289,18.6342,14565.5,0
+HERZ.US,D,20120927,000000,18.6596,18.7872,18.5838,18.7872,3398.75,0
+HERZ.US,D,20120928,000000,18.7872,18.7872,18.5838,18.6863,3471.87,0
+HERZ.US,D,20121001,000000,18.7628,18.8499,18.7628,18.7872,6481.240000000001,0
+HERZ.US,D,20121002,000000,18.7872,18.8394,18.5838,18.7374,2632.23,0
+HERZ.US,D,20121003,000000,18.8057,18.8134,18.8057,18.8134,507.85600000000005,0
+HERZ.US,D,20121004,000000,18.7106,18.9422,18.7106,18.8899,2469.09,0
+HERZ.US,D,20121005,000000,18.9422,19.1978,18.9422,19.0703,7906.34,0
+HERZ.US,D,20121008,000000,18.865,19.3509,18.865,19.3259,9577.18,0
+HERZ.US,D,20121009,000000,19.2998,19.2998,19.1711,19.2221,2044.7,0
+HERZ.US,D,20121010,000000,19.1711,19.1711,18.9422,18.9422,156.06400000000002,0
+HERZ.US,D,20121011,000000,19.1978,19.2998,19.0703,19.095,1153.84,0
+HERZ.US,D,20121012,000000,19.095,19.1711,19.018,19.0447,1719.1200000000001,0
+HERZ.US,D,20121015,000000,18.979,19.2129,18.865,19.2129,2917.63,0
+HERZ.US,D,20121016,000000,19.095,19.5823,19.095,19.5823,8618.72,0
+HERZ.US,D,20121017,000000,20.0416,20.0416,19.7099,19.9649,11835.300000000001,0
+HERZ.US,D,20121018,000000,20.016,20.1952,18.8481,19.7609,34280,0
+HERZ.US,D,20121019,000000,19.5556,20.0676,19.5556,19.9912,16240.7,0
+HERZ.US,D,20121022,000000,19.9649,19.9649,19.6072,19.9649,9142.62,0
+HERZ.US,D,20121023,000000,19.5823,19.5823,18.9674,19.3863,3804.1800000000003,0
+HERZ.US,D,20121024,000000,19.4785,19.7341,19.4785,19.6588,543.38,0
+HERZ.US,D,20121025,000000,19.8896,19.8896,19.4518,19.6815,2860.2000000000003,0
+HERZ.US,D,20121026,000000,19.6844,19.8629,19.4518,19.6767,1289.5500000000002,0
+HERZ.US,D,20121031,000000,19.6588,19.6588,18.9422,19.1003,9892.59,0
+HERZ.US,D,20121101,000000,19.018,19.6072,19.018,19.6072,232.11300000000003,0
+HERZ.US,D,20121102,000000,19.428,19.5052,19.2998,19.2998,6814.760000000001,0
+HERZ.US,D,20121105,000000,19.428,19.428,19.2482,19.3763,2791.57,0
+HERZ.US,D,20121106,000000,19.4025,19.6844,19.4025,19.6333,2324.41,0
+HERZ.US,D,20121107,000000,19.2743,19.2998,19.1206,19.1584,2391.32,0
+HERZ.US,D,20121108,000000,19.2482,19.2482,18.9674,19.018,3870.5699999999997,0
+HERZ.US,D,20121109,000000,18.9674,19.0447,18.6908,18.9147,8135.35,0
+HERZ.US,D,20121112,000000,18.9919,18.9919,18.8891,18.9422,1398.71,0
+HERZ.US,D,20121113,000000,19.018,19.1206,18.9674,18.9674,891.033,0
+HERZ.US,D,20121114,000000,18.8134,18.8262,18.8134,18.8134,3164.7400000000002,0
+HERZ.US,D,20121115,000000,18.6863,18.6863,18.1986,18.6087,7798.74,0
+HERZ.US,D,20121116,000000,18.7628,18.7628,18.353,18.6342,2421.84,0
+HERZ.US,D,20121119,000000,18.9674,18.9674,18.6701,18.8891,4101.990000000001,0
+HERZ.US,D,20121120,000000,18.8394,18.8394,18.8394,18.8394,39.1454,0
+HERZ.US,D,20121121,000000,18.6863,18.8487,18.6863,18.8487,8617,0
+HERZ.US,D,20121123,000000,18.9147,19.1162,18.9147,19.1162,4495.6900000000005,0
+HERZ.US,D,20121126,000000,18.865,18.9147,18.6863,18.9147,6709.74,0
+HERZ.US,D,20121127,000000,18.8394,18.9919,18.8134,18.9206,2031.7700000000002,0
+HERZ.US,D,20121128,000000,18.6342,19.095,18.6342,19.095,2074.88,0
+HERZ.US,D,20121129,000000,19.1206,19.3201,19.1206,19.3201,2461.6800000000003,0
+HERZ.US,D,20121130,000000,19.2482,19.2482,18.9422,19.1206,6050.64,0
+HERZ.US,D,20121203,000000,19.1711,19.2482,19.1461,19.1978,8142.42,0
+HERZ.US,D,20121204,000000,19.2228,19.2482,19.0707,19.2482,2598.4300000000003,0
+HERZ.US,D,20121205,000000,19.2228,19.3509,19.2228,19.3509,901.207,0
+HERZ.US,D,20121206,000000,19.1461,19.4025,19.1461,19.2998,2758.8,0
+HERZ.US,D,20121207,000000,19.1978,19.3051,19.1978,19.2743,3315.81,0
+HERZ.US,D,20121210,000000,19.4025,19.4025,19.1206,19.2228,3253.55,0
+HERZ.US,D,20121211,000000,19.2482,19.4518,19.2482,19.3509,3983.3500000000004,0
+HERZ.US,D,20121212,000000,19.4025,19.5301,19.3509,19.3863,2324.75,0
+HERZ.US,D,20121213,000000,19.3763,19.4581,19.2998,19.4025,11115.400000000001,0
+HERZ.US,D,20121214,000000,19.5497,19.5752,19.2866,19.5497,4451.0199999999995,0
+HERZ.US,D,20121217,000000,19.5752,19.7329,19.5752,19.7069,5978.39,0
+HERZ.US,D,20121218,000000,19.7329,20.1013,19.7329,20.1013,6353.630000000001,0
+HERZ.US,D,20121219,000000,20.0218,20.0484,19.9174,19.9471,2736.0400000000004,0
+HERZ.US,D,20121220,000000,19.1283,20.1273,19.1283,19.9957,3338.4,0
+HERZ.US,D,20121221,000000,19.9442,19.9696,19.7329,19.8645,2589.98,0
+HERZ.US,D,20121224,000000,20.0484,20.0579,19.7591,19.9332,2597.56,0
+HERZ.US,D,20121226,000000,19.838,19.9882,19.7329,19.8908,2268.5400000000004,0
+HERZ.US,D,20121227,000000,19.7846,19.8889,19.3417,19.812,14195.300000000001,0
+HERZ.US,D,20121228,000000,19.7069,19.812,19.421,19.5752,6392.09,0
+HERZ.US,D,20121231,000000,19.7846,20.0722,19.628,20.0722,12100.2,0
+HERZ.US,D,20130102,000000,20.154,20.9131,20.154,20.8898,32384.800000000003,0
+HERZ.US,D,20130103,000000,20.8898,21.1521,20.8847,20.9427,5220.830000000001,0
+HERZ.US,D,20130104,000000,21.0476,21.3098,20.7577,21.2685,7022.900000000001,0
+HERZ.US,D,20130107,000000,21.2837,21.3886,20.761,20.9161,8623.550000000001,0
+HERZ.US,D,20130108,000000,20.9944,21.0476,20.68,20.8632,4837.31,0
+HERZ.US,D,20130109,000000,20.9427,21.0993,20.9427,21.0928,3315.6300000000006,0
+HERZ.US,D,20130110,000000,21.2837,21.3364,21.1868,21.3364,7728.900000000001,0
+HERZ.US,D,20130111,000000,21.3098,21.3098,21.0743,21.2895,3406,0
+HERZ.US,D,20130114,000000,21.4674,21.8102,21.1208,21.7818,9870.34,0
+HERZ.US,D,20130115,000000,21.7307,22.0712,21.2837,21.8612,10493.7,0
+HERZ.US,D,20130116,000000,21.678,21.678,21.678,21.678,38.2832,0
+HERZ.US,D,20130117,000000,21.6513,22.2027,21.4152,22.0716,12358.7,0
+HERZ.US,D,20130118,000000,22.0716,22.0716,21.7755,22.0189,2534.9700000000003,0
+HERZ.US,D,20130122,000000,21.9401,21.9401,21.8149,21.9401,7078.94,0
+HERZ.US,D,20130123,000000,21.9401,23.3069,21.9401,22.4127,19825.100000000002,0
+HERZ.US,D,20130124,000000,22.5438,22.5438,22.3344,22.4922,2406.32,0
+HERZ.US,D,20130125,000000,22.3865,22.6504,22.3193,22.6504,6943.400000000001,0
+HERZ.US,D,20130128,000000,22.5438,22.9381,22.5292,22.9381,16170.300000000001,0
+HERZ.US,D,20130129,000000,22.7549,23.0697,22.7019,22.8864,9897.42,0
+HERZ.US,D,20130130,000000,22.8604,22.923,22.3344,22.9126,6065.3,0
+HERZ.US,D,20130131,000000,22.8604,23.2536,22.495,23.2536,11668.6,0
+HERZ.US,D,20130201,000000,23.1491,24.1432,22.3865,23.5957,20112.4,0
+HERZ.US,D,20130204,000000,23.7011,23.7011,22.6267,23.6478,16048.2,0
+HERZ.US,D,20130205,000000,23.5435,23.8739,23.333,23.3591,7719.580000000001,0
+HERZ.US,D,20130206,000000,23.1232,23.5696,22.3344,22.8342,29085.4,0
+HERZ.US,D,20130207,000000,22.9653,23.2536,22.8604,23.1747,3484.2900000000004,0
+HERZ.US,D,20130208,000000,23.2025,23.4912,23.2025,23.4646,1217.64,0
+HERZ.US,D,20130211,000000,23.2803,23.4118,22.7049,23.3417,10392.300000000001,0
+HERZ.US,D,20130212,000000,23.2803,23.2803,22.7019,23.2803,5622.280000000001,0
+HERZ.US,D,20130213,000000,23.3591,23.3591,23.1747,23.2279,3010.92,0
+HERZ.US,D,20130214,000000,22.7944,23.3858,22.7944,23.2941,2557.38,0
+HERZ.US,D,20130215,000000,23.0175,23.5168,22.8864,23.2025,3722.09,0
+HERZ.US,D,20130219,000000,23.0442,23.3567,22.5959,23.1747,4369.11,0
+HERZ.US,D,20130220,000000,23.1747,23.1747,22.6759,22.9381,2087.98,0
+HERZ.US,D,20130221,000000,22.8342,22.8604,22.5959,22.7282,9762.050000000001,0
+HERZ.US,D,20130222,000000,22.6237,23.2025,22.6237,23.2025,4329.62,0
+HERZ.US,D,20130225,000000,23.2025,23.3069,22.4127,22.7282,6988.060000000001,0
+HERZ.US,D,20130226,000000,22.8076,23.2536,22.8076,22.8383,1387.5,0
+HERZ.US,D,20130227,000000,22.8604,23.1232,22.6759,22.9653,10353.5,0
+HERZ.US,D,20130228,000000,22.7815,23.1232,22.5438,23.1232,4935.77,0
+HERZ.US,D,20130301,000000,23.1232,23.1232,22.9381,23.1232,5206.34,0
+HERZ.US,D,20130304,000000,22.7019,23.1747,22.3344,23.1232,8875.5,0
+HERZ.US,D,20130305,000000,23.1232,23.3069,22.8864,23.3069,1208.5,0
+HERZ.US,D,20130306,000000,23.3591,23.4646,22.3865,22.8076,15452.400000000001,0
+HERZ.US,D,20130307,000000,22.9126,23.1747,22.8342,23.1491,2146.1,0
+HERZ.US,D,20130308,000000,23.0442,23.1707,22.915,23.1707,852.922,0
+HERZ.US,D,20130311,000000,22.8864,23.5168,22.8864,22.9381,5113.22,0
+HERZ.US,D,20130312,000000,22.9913,22.9913,22.9126,22.9653,1205.05,0
+HERZ.US,D,20130313,000000,23.2025,23.5696,23.2025,23.5168,1713.08,0
+HERZ.US,D,20130314,000000,23.5957,24.6736,23.4912,24.0956,13329.900000000001,0
+HERZ.US,D,20130315,000000,23.806,24.0665,23.1793,23.885,5852.16,0
+HERZ.US,D,20130318,000000,23.6751,23.7801,23.5989,23.7801,1293.8600000000001,0
+HERZ.US,D,20130319,000000,24.1203,24.1203,23.7272,23.7272,2635.5,0
+HERZ.US,D,20130320,000000,23.5696,23.9117,23.5696,23.7272,1099.34,0
+HERZ.US,D,20130321,000000,23.6217,23.7272,23.5957,23.7024,3703.2900000000004,0
+HERZ.US,D,20130322,000000,23.7272,23.7668,23.4912,23.5957,2019.3500000000001,0
+HERZ.US,D,20130325,000000,23.5957,23.5957,23.333,23.5534,1013.8100000000001,0
+HERZ.US,D,20130326,000000,23.9117,23.9117,23.5957,23.6478,1909.1599999999999,0
+HERZ.US,D,20130327,000000,23.5989,23.8323,23.4803,23.6478,1614.79,0
+HERZ.US,D,20130328,000000,23.1497,23.7701,23.1497,23.7701,3947.4800000000005,0
+HERZ.US,D,20130401,000000,23.6751,23.885,23.4855,23.6113,1065.89,0
+HERZ.US,D,20130402,000000,23.4333,23.4333,23.3069,23.333,1294.9,0
+HERZ.US,D,20130403,000000,23.1232,23.3208,22.9913,23.1232,5049.93,0
+HERZ.US,D,20130404,000000,23.2025,23.2025,22.8604,22.8864,4792.3,0
+HERZ.US,D,20130405,000000,22.8076,23.3858,22.7839,23.3069,1385.78,0
+HERZ.US,D,20130408,000000,22.9653,23.6478,22.9653,23.6217,792.221,0
+HERZ.US,D,20130409,000000,23.438,23.5168,23.2536,23.5168,3677.6000000000004,0
+HERZ.US,D,20130410,000000,23.2803,23.6217,23.0175,23.6217,3468.0800000000004,0
+HERZ.US,D,20130411,000000,23.3069,23.7539,23.3069,23.7272,3402.2000000000003,0
+HERZ.US,D,20130412,000000,23.3701,23.7272,23.3701,23.7272,317.647,0
+HERZ.US,D,20130415,000000,23.5203,23.5957,23.0442,23.0442,2473.06,0
+HERZ.US,D,20130416,000000,23.2803,23.5209,22.6504,22.7282,5607.8,0
+HERZ.US,D,20130417,000000,22.6237,22.923,22.0197,22.5182,6712.84,0
+HERZ.US,D,20130418,000000,22.3344,22.3865,21.9401,22.0189,3639.8300000000004,0
+HERZ.US,D,20130419,000000,22.1499,22.7815,22.045,22.7815,1823.28,0
+HERZ.US,D,20130422,000000,22.7549,22.7549,22.1499,22.7282,6716.810000000001,0
+HERZ.US,D,20130423,000000,22.8632,23.1115,22.3865,23.1115,3223.7200000000003,0
+HERZ.US,D,20130424,000000,22.3865,23.0175,22.3344,23.0175,870.857,0
+HERZ.US,D,20130425,000000,23.1232,23.3167,22.8864,23.2536,3159.05,0
+HERZ.US,D,20130426,000000,23.5957,23.5957,22.9913,23.0697,2007.9700000000003,0
+HERZ.US,D,20130429,000000,23.1232,23.4912,22.9381,23.2905,3257.3500000000004,0
+HERZ.US,D,20130430,000000,23.1232,23.4646,23.0175,23.333,4240.47,0
+HERZ.US,D,20130501,000000,23.1491,23.2279,22.9334,23.2279,473.711,0
+HERZ.US,D,20130502,000000,23.2536,23.333,23.2536,23.333,722.3800000000001,0
+HERZ.US,D,20130503,000000,23.2803,23.6478,23.2803,23.6478,5362.580000000001,0
+HERZ.US,D,20130506,000000,23.5957,23.6217,23.2536,23.2803,1227.1299999999999,0
+HERZ.US,D,20130507,000000,23.2432,23.6217,23.2432,23.5957,1935.2,0
+HERZ.US,D,20130508,000000,23.6478,23.9117,23.438,23.7539,7469.360000000001,0
+HERZ.US,D,20130509,000000,23.5203,23.7065,23.3858,23.5957,2538.76,0
+HERZ.US,D,20130510,000000,23.4646,23.8323,23.4118,23.5957,915.176,0
+HERZ.US,D,20130513,000000,23.3591,23.6908,23.3591,23.6217,2116.09,0
+HERZ.US,D,20130514,000000,23.6478,23.7801,23.3069,23.7801,7378.830000000001,0
+HERZ.US,D,20130515,000000,23.7801,23.8855,23.7569,23.845,1636.69,0
+HERZ.US,D,20130516,000000,23.8792,23.8792,23.5957,23.5957,873.271,0
+HERZ.US,D,20130517,000000,23.7272,23.9117,23.7272,23.9117,1844.1400000000003,0
+HERZ.US,D,20130520,000000,23.8323,24.0162,23.8323,23.9627,1786.3700000000001,0
+HERZ.US,D,20130521,000000,24.0428,24.2531,23.9134,24.2531,837.23,0
+HERZ.US,D,20130522,000000,24.2531,24.2793,23.8589,23.8589,3244.76,0
+HERZ.US,D,20130523,000000,23.5168,23.7801,23.3093,23.7272,2456.33,0
+HERZ.US,D,20130524,000000,23.3069,23.5957,23.2536,23.438,1255.58,0
+HERZ.US,D,20130528,000000,23.3858,23.6217,23.1747,23.3069,9175.9,0
+HERZ.US,D,20130529,000000,23.2803,23.3864,23.2803,23.3864,1637.7200000000003,0
+HERZ.US,D,20130530,000000,23.5742,23.6478,23.4204,23.5696,878.9620000000001,0
+HERZ.US,D,20130531,000000,23.3069,23.438,23.1232,23.333,3788.1400000000003,0
+HERZ.US,D,20130603,000000,23.2803,23.2803,22.9126,23.1277,2869.17,0
+HERZ.US,D,20130604,000000,23.0175,23.1232,22.8604,23.0553,1149.8700000000001,0
+HERZ.US,D,20130605,000000,22.8864,22.8864,22.5704,22.5704,3148.36,0
+HERZ.US,D,20130606,000000,22.3605,22.5708,22.0716,22.4659,7140.68,0
+HERZ.US,D,20130607,000000,22.4922,22.7282,22.4922,22.6237,1830.17,0
+HERZ.US,D,20130610,000000,22.8076,23.0118,22.4563,22.6237,3040.06,0
+HERZ.US,D,20130611,000000,22.9913,22.9913,22.3865,22.9381,1804.65,0
+HERZ.US,D,20130613,000000,22.1499,22.8864,21.9401,22.44,16750.8,0
+HERZ.US,D,20130614,000000,22.3083,22.8076,22.3083,22.44,1638.5900000000001,0
+HERZ.US,D,20130617,000000,22.6237,22.9653,22.3865,22.5135,1803.1000000000001,0
+HERZ.US,D,20130618,000000,22.5708,22.7763,22.5708,22.7549,2367.52,0
+HERZ.US,D,20130619,000000,22.6314,22.7549,22.5959,22.7282,346.273,0
+HERZ.US,D,20130620,000000,22.7019,22.7019,22.0995,22.3605,3757.1000000000004,0
+HERZ.US,D,20130621,000000,21.678,22.3717,21.6252,22.1772,2631.5400000000004,0
+HERZ.US,D,20130624,000000,21.8612,21.893,21.1521,21.6513,5127.360000000001,0
+HERZ.US,D,20130625,000000,21.8722,21.8722,21.8722,21.8722,447.672,0
+HERZ.US,D,20130626,000000,21.9401,22.2828,21.8612,22.2828,2511.6900000000005,0
+HERZ.US,D,20130627,000000,22.2561,22.4922,22.2561,22.4659,1524.43,0
+HERZ.US,D,20130628,000000,25.0309,25.663,24.9706,25.6346,2230.42,0
+HERZ.US,D,20130701,000000,22.5182,22.5959,22.4659,22.4659,647.0210000000001,0
+HERZ.US,D,20130702,000000,22.5438,22.5442,22.5438,22.5442,760.836,0
+HERZ.US,D,20130703,000000,21.889,22.3361,21.889,22.3361,2199.73,0
+HERZ.US,D,20130705,000000,22.5959,22.6237,22.1499,22.3605,2901.9300000000003,0
+HERZ.US,D,20130708,000000,22.4659,22.5959,22.3873,22.3873,2787.6000000000004,0
+HERZ.US,D,20130709,000000,22.5438,22.8342,22.5438,22.7549,2237.32,0
+HERZ.US,D,20130710,000000,22.5182,22.7815,22.4659,22.6759,2092.98,0
+HERZ.US,D,20130711,000000,22.8604,22.9913,22.7311,22.9144,2376.31,0
+HERZ.US,D,20130712,000000,23.2025,23.3822,22.9677,23.333,1254.03,0
+HERZ.US,D,20130715,000000,23.2536,23.3226,23.1491,23.3226,342.65200000000004,0
+HERZ.US,D,20130716,000000,23.3591,23.3858,23.0175,23.1067,1864.8400000000001,0
+HERZ.US,D,20130717,000000,23.0442,23.2646,23.0442,23.1723,742.729,0
+HERZ.US,D,20130718,000000,23.2279,23.6217,23.2279,23.5989,4889.04,0
+HERZ.US,D,20130719,000000,23.5922,23.5957,23.3591,23.5904,1217.64,0
+HERZ.US,D,20130722,000000,23.5957,23.5957,23.4646,23.5696,2090.4,0
+HERZ.US,D,20130723,000000,23.333,23.5435,23.333,23.3591,191.761,0
+HERZ.US,D,20130724,000000,23.2025,23.5957,21.7011,23.0697,2007.9700000000003,0
+HERZ.US,D,20130725,000000,23.1747,23.2803,22.9913,23.2536,667.8870000000001,0
+HERZ.US,D,20130726,000000,23.2059,23.3069,23.2059,23.3069,171.757,0
+HERZ.US,D,20130729,000000,23.3069,23.3069,22.9653,22.9653,1197.1200000000001,0
+HERZ.US,D,20130730,000000,22.9126,23.1207,22.8076,22.9913,1369.0500000000002,0
+HERZ.US,D,20130731,000000,22.2828,23.0697,22.2828,22.8864,4353.9400000000005,0
+HERZ.US,D,20130801,000000,23.0442,23.2803,22.9913,23.2803,5840.950000000001,0
+HERZ.US,D,20130802,000000,23.0697,23.4118,23.0697,23.3886,1185.05,0
+HERZ.US,D,20130805,000000,22.6504,23.4912,22.6504,23.4912,6600.580000000001,0
+HERZ.US,D,20130806,000000,23.3858,23.3858,23.3069,23.3172,1528.39,0
+HERZ.US,D,20130807,000000,23.0442,23.3069,23.0442,23.2803,457.15600000000006,0
+HERZ.US,D,20130808,000000,23.1747,23.333,23.1747,23.333,2169.21,0
+HERZ.US,D,20130809,000000,22.4127,23.1747,22.4127,23.0697,1961.23,0
+HERZ.US,D,20130812,000000,23.2279,23.2279,23.1885,23.1885,380.59000000000003,0
+HERZ.US,D,20130813,000000,23.4739,23.5951,22.9943,23.2803,1084.69,0
+HERZ.US,D,20130814,000000,23.1232,23.1491,23.1232,23.1486,202.452,0
+HERZ.US,D,20130815,000000,22.7815,23.3313,22.7815,22.9126,1495.1100000000001,0
+HERZ.US,D,20130816,000000,22.8076,22.9126,22.5959,22.9126,1293.8600000000001,0
+HERZ.US,D,20130819,000000,22.9381,22.9381,22.4876,22.8604,510.44300000000004,0
+HERZ.US,D,20130820,000000,22.6973,23.2536,22.6973,23.2536,2851.23,0
+HERZ.US,D,20130821,000000,23.2536,23.2536,22.8604,23.1491,4034.91,0
+HERZ.US,D,20130822,000000,22.9126,23.1707,22.7282,23.1707,324.71700000000004,0
+HERZ.US,D,20130823,000000,23.0396,23.2279,23.0396,23.1862,190.381,0
+HERZ.US,D,20130826,000000,23.1747,23.2536,23.1747,23.1834,767.3890000000001,0
+HERZ.US,D,20130827,000000,22.5959,22.9653,22.5182,22.9653,962.9440000000001,0
+HERZ.US,D,20130828,000000,22.5438,22.9653,22.5182,22.7282,894.3100000000001,0
+HERZ.US,D,20130829,000000,22.6504,22.8604,22.6504,22.8604,479.74700000000007,0
+HERZ.US,D,20130830,000000,26.0859,26.2063,25.9048,26.2063,564.246,0
+HERZ.US,D,20130903,000000,22.8076,23.3858,22.7282,22.8864,7078.94,0
+HERZ.US,D,20130904,000000,22.6237,22.8342,22.6237,22.8342,845.5070000000001,0
+HERZ.US,D,20130905,000000,22.9913,22.9913,22.7019,22.9913,270.914,0
+HERZ.US,D,20130906,000000,22.8342,23.333,22.7815,23.333,407.492,0
+HERZ.US,D,20130909,000000,23.0697,23.3591,22.7282,23.3591,4224.43,0
+HERZ.US,D,20130910,000000,23.1747,23.3591,22.8864,23.3591,3674.15,0
+HERZ.US,D,20130911,000000,22.9653,23.3858,22.9561,23.3858,1065.89,0
+HERZ.US,D,20130912,000000,23.3591,23.5168,23.0442,23.4912,2359.59,0
+HERZ.US,D,20130913,000000,23.0964,23.4646,22.9126,23.4646,1979.3400000000001,0
+HERZ.US,D,20130916,000000,23.333,23.5168,22.7182,23.5156,2808.98,0
+HERZ.US,D,20130917,000000,23.6217,23.6217,22.8104,23.4646,1016.5700000000002,0
+HERZ.US,D,20130918,000000,23.5957,23.6217,23.3591,23.5957,2435.2900000000004,0
+HERZ.US,D,20130919,000000,23.4118,23.5696,23.333,23.5696,1811.9,0
+HERZ.US,D,20130920,000000,23.4118,23.4118,23.2279,23.2279,75.8766,0
+HERZ.US,D,20130923,000000,23.4646,23.4646,23.3591,23.3591,152.443,0
+HERZ.US,D,20130924,000000,23.5168,23.5168,23.0442,23.333,5670.57,0
+HERZ.US,D,20130925,000000,23.1491,23.152,22.9913,22.9913,5557.4400000000005,0
+HERZ.US,D,20130926,000000,23.2279,23.333,23.0175,23.2025,2131.27,0
+HERZ.US,D,20130927,000000,23.0442,23.0442,23.0175,23.0175,399.559,0
+HERZ.US,D,20130930,000000,26.2656,26.4168,26.1454,26.4168,2884.86,0
+HERZ.US,D,20131001,000000,22.9913,23.2536,22.8604,23.1747,5442.080000000001,0
+HERZ.US,D,20131002,000000,23.0442,23.0697,22.9653,23.0697,228.147,0
+HERZ.US,D,20131003,000000,22.8864,23.0175,22.8604,22.9381,571.316,0
+HERZ.US,D,20131004,000000,22.9381,23.1232,22.9381,23.1232,647.0210000000001,0
+HERZ.US,D,20131007,000000,22.9653,23.0964,22.9653,23.0964,533.033,0
+HERZ.US,D,20131008,000000,22.8604,22.8604,22.6237,22.6237,1446.65,0
+HERZ.US,D,20131009,000000,22.6504,22.8076,22.5959,22.7282,2435.6400000000003,0
+HERZ.US,D,20131010,000000,22.8342,23.1747,22.8342,23.1671,4201.490000000001,0
+HERZ.US,D,20131011,000000,22.9653,23.2536,22.9653,23.0175,5564.34,0
+HERZ.US,D,20131014,000000,22.8604,23.2536,22.8604,23.2536,1810.5200000000002,0
+HERZ.US,D,20131015,000000,23.1747,23.1747,22.9381,22.9381,1674.63,0
+HERZ.US,D,20131016,000000,23.0697,23.1747,23.0697,23.1747,1103.66,0
+HERZ.US,D,20131017,000000,23.2025,23.4912,23.2025,23.4912,609.082,0
+HERZ.US,D,20131018,000000,23.4912,23.5168,22.8342,22.8342,8828.94,0
+HERZ.US,D,20131021,000000,23.1232,23.438,23.1232,23.3591,2625.8500000000004,0
+HERZ.US,D,20131022,000000,23.3591,23.438,23.3069,23.438,14880.2,0
+HERZ.US,D,20131023,000000,23.1491,23.2536,23.1491,23.2279,4833.51,0
+HERZ.US,D,20131024,000000,23.2536,23.3858,23.2025,23.3858,11302.6,0
+HERZ.US,D,20131025,000000,23.333,23.4912,23.3069,23.4118,7459.19,0
+HERZ.US,D,20131028,000000,23.4118,23.4118,23.4118,23.4118,38.2832,0
+HERZ.US,D,20131029,000000,23.3591,23.4118,23.3591,23.4118,684.787,0
+HERZ.US,D,20131030,000000,23.2803,23.3591,23.1747,23.3591,6355.700000000001,0
+HERZ.US,D,20131031,000000,26.6869,26.7776,26.5072,26.7172,1294.73,0
+HERZ.US,D,20131101,000000,23.1747,23.2803,23.0964,23.2279,2017.28,0
+HERZ.US,D,20131104,000000,23.1747,23.2803,23.1491,23.2494,4889.21,0
+HERZ.US,D,20131105,000000,23.0175,23.2279,23.0175,23.2279,875.34,0
+HERZ.US,D,20131106,000000,22.6759,23.3591,22.6759,23.2536,4033.36,0
+HERZ.US,D,20131107,000000,23.1232,23.1232,22.7815,22.7815,1713.08,0
+HERZ.US,D,20131108,000000,22.4659,23.0175,22.4127,22.8076,4529.14,0
+HERZ.US,D,20131111,000000,22.7282,23.2279,22.7282,23.199,653.9180000000001,0
+HERZ.US,D,20131112,000000,23.5168,23.5168,22.9381,23.1232,3957.8300000000004,0
+HERZ.US,D,20131113,000000,22.9653,23.1232,22.9381,23.0911,2612.91,0
+HERZ.US,D,20131114,000000,23.0964,23.1747,22.8342,23.0442,1483.9,0
+HERZ.US,D,20131115,000000,23.3069,23.3591,23.1747,23.3591,2359.59,0
+HERZ.US,D,20131118,000000,23.2536,23.5957,23.2536,23.438,7839.780000000001,0
+HERZ.US,D,20131119,000000,23.438,23.438,23.3858,23.3858,2480.82,0
+HERZ.US,D,20131120,000000,23.3591,23.5696,23.1232,23.5696,11075.400000000001,0
+HERZ.US,D,20131121,000000,23.2025,23.5435,23.2025,23.5435,1179.7,0
+HERZ.US,D,20131122,000000,23.5696,23.5696,23.1747,23.5696,3463.59,0
+HERZ.US,D,20131125,000000,23.438,23.5696,23.3591,23.3591,1750.68,0
+HERZ.US,D,20131126,000000,23.4646,23.5168,23.333,23.4912,1483.9,0
+HERZ.US,D,20131127,000000,23.333,23.4646,23.333,23.333,4377.04,0
+HERZ.US,D,20131129,000000,27.0188,27.1997,26.6869,26.9891,5987.18,0
+HERZ.US,D,20131202,000000,23.4118,23.6478,23.4118,23.4912,7078.94,0
+HERZ.US,D,20131203,000000,26.6579,27.1091,26.6267,26.8969,3120.6000000000004,0
+HERZ.US,D,20131204,000000,23.9464,24.0967,23.3752,23.6449,14308.400000000001,0
+HERZ.US,D,20131205,000000,23.6449,23.6449,23.6147,23.6449,2357,0
+HERZ.US,D,20131206,000000,23.435,23.9761,23.435,23.5841,2954.8700000000003,0
+HERZ.US,D,20131209,000000,23.4936,23.5841,23.3752,23.435,896.207,0
+HERZ.US,D,20131210,000000,23.435,24.0967,23.1624,23.4936,2224.73,0
+HERZ.US,D,20131211,000000,23.4936,23.4936,22.9224,23.1624,5676.610000000001,0
+HERZ.US,D,20131212,000000,23.2228,23.2831,23.0436,23.2831,4378.080000000001,0
+HERZ.US,D,20131213,000000,23.1335,23.3144,23.1335,23.2831,2390.46,0
+HERZ.US,D,20131216,000000,23.1932,23.435,23.1932,23.4043,12549.1,0
+HERZ.US,D,20131217,000000,23.435,23.4646,23.2228,23.3752,2921.59,0
+HERZ.US,D,20131218,000000,23.6147,23.9158,23.3435,23.6147,5710.400000000001,0
+HERZ.US,D,20131219,000000,23.7359,23.9464,23.5545,23.8568,1195.23,0
+HERZ.US,D,20131220,000000,24.1263,24.1263,23.9158,23.9158,265.395,0
+HERZ.US,D,20131223,000000,24.1575,24.1575,23.9158,24.0671,3253.7200000000003,0
+HERZ.US,D,20131224,000000,24.1263,24.1263,24.1263,24.1263,87.25810000000001,0
+HERZ.US,D,20131226,000000,24.0967,24.1872,24.0671,24.1263,1925.0200000000002,0
+HERZ.US,D,20131227,000000,24.0967,24.2184,24.0967,24.1263,797.049,0
+HERZ.US,D,20131230,000000,24.2775,24.3079,23.9464,24.2464,5245.14,0
+HERZ.US,D,20131231,000000,24.2775,24.3378,24.2464,24.2464,2191.6200000000003,0
+HERZ.US,D,20140102,000000,24.2464,27.0785,24.2464,24.335,4529.490000000001,0
+HERZ.US,D,20140103,000000,24.1872,24.8493,24.1575,24.3744,7958.25,0
+HERZ.US,D,20140106,000000,24.6094,24.6094,24.1872,24.2184,3651.7300000000005,0
+HERZ.US,D,20140107,000000,24.7299,24.7299,24.3378,24.4893,8908.43,0
+HERZ.US,D,20140108,000000,24.4586,24.9096,24.4285,24.8801,17263.8,0
+HERZ.US,D,20140109,000000,24.7299,24.9706,24.6992,24.7299,12250.400000000001,0
+HERZ.US,D,20140110,000000,24.8493,24.8493,24.4586,24.8493,1560.4700000000003,0
+HERZ.US,D,20140113,000000,25.3023,25.3023,24.4893,24.6696,5875.950000000001,0
+HERZ.US,D,20140114,000000,24.6992,24.6992,24.6992,24.6992,99.8468,0
+HERZ.US,D,20140115,000000,24.64,24.6992,24.5787,24.6094,2623.4300000000003,0
+HERZ.US,D,20140116,000000,24.6696,24.7299,24.6633,24.7299,493.88800000000003,0
+HERZ.US,D,20140117,000000,24.9706,24.9706,24.7299,24.9706,1028.99,0
+HERZ.US,D,20140121,000000,25.3023,25.3324,24.7595,24.7595,5145.81,0
+HERZ.US,D,20140122,000000,24.5184,24.7595,24.5184,24.6992,1792.93,0
+HERZ.US,D,20140123,000000,24.4893,24.4893,24.4285,24.4586,896.207,0
+HERZ.US,D,20140124,000000,24.1263,24.3981,23.7661,23.7661,4980.780000000001,0
+HERZ.US,D,20140127,000000,23.8568,24.1575,23.7359,24.0967,5875.950000000001,0
+HERZ.US,D,20140128,000000,23.7952,24.2254,23.7952,24.2254,1140.73,0
+HERZ.US,D,20140129,000000,24.0671,24.0671,23.5242,23.9761,398.35200000000003,0
+HERZ.US,D,20140130,000000,23.7359,24.549,23.6449,24.1263,9163.14,0
+HERZ.US,D,20140131,000000,23.8821,24.381,23.8821,24.381,4786.61,0
+HERZ.US,D,20140203,000000,24.1263,24.2464,23.435,23.6449,3400.3,0
+HERZ.US,D,20140204,000000,23.435,23.555,23.2837,23.555,1599.96,0
+HERZ.US,D,20140205,000000,23.2831,23.5841,22.832,23.4936,9173.49,0
+HERZ.US,D,20140206,000000,23.3435,23.5829,23.1335,23.4646,1101.59,0
+HERZ.US,D,20140207,000000,23.4646,23.4936,23.4646,23.4936,1763.4400000000003,0
+HERZ.US,D,20140210,000000,23.4936,23.6449,23.3752,23.435,1299.73,0
+HERZ.US,D,20140211,000000,23.6449,24.6696,23.6147,24.0365,9237.289999999999,0
+HERZ.US,D,20140212,000000,24.0676,24.0834,24.0365,24.0671,1608.58,0
+HERZ.US,D,20140213,000000,24.0365,24.2464,24.0365,24.2464,2186.11,0
+HERZ.US,D,20140214,000000,24.2464,24.2775,24.1604,24.2775,1732.23,0
+HERZ.US,D,20140218,000000,24.31,24.4893,23.79,24.3981,2286.4700000000003,0
+HERZ.US,D,20140219,000000,24.0068,24.1263,23.5242,23.5545,1308.18,0
+HERZ.US,D,20140220,000000,24.3981,24.4285,23.5545,24.2184,3166.81,0
+HERZ.US,D,20140221,000000,24.5861,24.5861,24.2805,24.4109,280.571,0
+HERZ.US,D,20140224,000000,24.4586,24.549,24.3079,24.4578,4305.13,0
+HERZ.US,D,20140225,000000,24.1575,24.2775,23.9158,23.9464,2404.42,0
+HERZ.US,D,20140226,000000,23.6449,24.0433,23.6449,23.9761,4376.87,0
+HERZ.US,D,20140227,000000,23.9464,24.0967,23.9158,24.0068,463.70900000000006,0
+HERZ.US,D,20140228,000000,24.0068,24.1575,23.9761,24.0365,1295.0700000000002,0
+HERZ.US,D,20140303,000000,24.1872,24.2184,23.5841,23.7054,1712.7400000000002,0
+HERZ.US,D,20140304,000000,23.5841,24.2464,23.5841,24.1263,5889.580000000001,0
+HERZ.US,D,20140305,000000,24.0967,24.1575,24.0967,24.0967,801.533,0
+HERZ.US,D,20140306,000000,24.1872,24.2184,24.0068,24.0068,3151.98,0
+HERZ.US,D,20140307,000000,24.0967,24.0967,23.972,24.0061,2038.15,0
+HERZ.US,D,20140310,000000,24.0671,24.0671,23.6751,23.9158,4606.740000000001,0
+HERZ.US,D,20140311,000000,23.8568,23.9761,23.7952,23.7952,1197.98,0
+HERZ.US,D,20140312,000000,23.6449,23.7836,23.4936,23.7359,8147.25,0
+HERZ.US,D,20140313,000000,23.6147,23.7626,23.6147,23.619,3188.0200000000004,0
+HERZ.US,D,20140314,000000,23.9464,23.9464,23.6147,23.7054,1291.28,0
+HERZ.US,D,20140317,000000,23.7952,23.8862,23.7952,23.8568,2226.8,0
+HERZ.US,D,20140318,000000,23.9464,24.0676,23.9464,24.0676,1081.58,0
+HERZ.US,D,20140319,000000,24.0967,24.2464,24.0967,24.2464,2437.88,0
+HERZ.US,D,20140320,000000,24.0967,24.2439,24.0967,24.2439,301.264,0
+HERZ.US,D,20140321,000000,24.3079,24.4586,24.1436,24.3981,2057.98,0
+HERZ.US,D,20140324,000000,24.2464,24.2464,24.2034,24.2464,1383.54,0
+HERZ.US,D,20140325,000000,24.1263,24.2464,24.1263,24.2464,331.788,0
+HERZ.US,D,20140326,000000,24.2464,25.4531,24.0365,24.5787,82433.90000000001,0
+HERZ.US,D,20140327,000000,24.3378,24.7595,24.1872,24.3378,30755,0
+HERZ.US,D,20140328,000000,24.3674,24.6691,24.3472,24.5787,6372.080000000001,0
+HERZ.US,D,20140331,000000,24.64,24.64,24.3981,24.6094,2948.15,0
+HERZ.US,D,20140401,000000,24.6094,24.7595,24.4893,24.6226,4585.1900000000005,0
+HERZ.US,D,20140402,000000,24.6992,24.8493,24.6992,24.7306,1491.66,0
+HERZ.US,D,20140403,000000,24.6992,24.8145,24.6992,24.8145,1694.8000000000002,0
+HERZ.US,D,20140404,000000,24.8193,25.2108,24.8193,24.8193,2515.13,0
+HERZ.US,D,20140407,000000,24.7149,24.7595,24.2775,24.3994,5687.990000000001,0
+HERZ.US,D,20140408,000000,24.3981,24.3981,24.2775,24.2775,544.415,0
+HERZ.US,D,20140409,000000,24.1872,24.64,24.1872,24.6047,1574.6100000000001,0
+HERZ.US,D,20140410,000000,24.4081,24.4081,24.0967,24.0967,2437.19,0
+HERZ.US,D,20140411,000000,24.0967,24.0967,24.0068,24.0671,2757.9400000000005,0
+HERZ.US,D,20140414,000000,24.0068,24.0967,24.0068,24.012,3791.76,0
+HERZ.US,D,20140415,000000,23.993,24.0967,23.9464,24.0341,1777.75,0
+HERZ.US,D,20140416,000000,24.0671,24.1872,24.0671,24.1872,1331.29,0
+HERZ.US,D,20140417,000000,24.2184,24.3079,24.2184,24.2184,1364.4,0
+HERZ.US,D,20140421,000000,24.2775,24.2775,24.2464,24.2775,325.235,0
+HERZ.US,D,20140422,000000,24.2805,24.4285,24.2464,24.4017,4384.46,0
+HERZ.US,D,20140423,000000,24.2793,24.546,24.2793,24.4578,722.725,0
+HERZ.US,D,20140424,000000,24.5184,24.5184,24.2464,24.2775,3057.48,0
+HERZ.US,D,20140425,000000,24.0068,24.2775,23.9464,24.2184,1102.45,0
+HERZ.US,D,20140428,000000,24.2184,24.4893,24.2184,24.3079,228.147,0
+HERZ.US,D,20140429,000000,24.4285,24.5787,24.1263,24.3981,1257.3100000000002,0
+HERZ.US,D,20140430,000000,24.1982,24.1982,24.1581,24.1581,459.39799999999997,0
+HERZ.US,D,20140501,000000,24.3079,24.5165,24.2464,24.4586,564.763,0
+HERZ.US,D,20140502,000000,24.3989,24.3989,24.3981,24.3981,371.968,0
+HERZ.US,D,20140505,000000,24.2781,24.2781,24.2775,24.2775,204.34900000000002,0
+HERZ.US,D,20140506,000000,24.5154,24.5154,24.5154,24.5154,33.2822,0
+HERZ.US,D,20140507,000000,24.2464,24.3674,24.2464,24.3674,155.029,0
+HERZ.US,D,20140508,000000,24.3953,24.3953,24.1872,24.1872,759.2840000000001,0
+HERZ.US,D,20140509,000000,24.5184,24.5184,24.3378,24.3378,569.419,0
+HERZ.US,D,20140512,000000,24.4893,24.5787,24.4586,24.5787,1862.7700000000002,0
+HERZ.US,D,20140513,000000,24.549,25.0006,24.549,24.549,2721.73,0
+HERZ.US,D,20140514,000000,24.5184,24.5184,24.3674,24.3674,1395.6100000000001,0
+HERZ.US,D,20140515,000000,24.2464,24.3502,24.0967,24.1263,1227.3,0
+HERZ.US,D,20140516,000000,24.0973,24.0973,24.0973,24.0973,114.677,0
+HERZ.US,D,20140520,000000,24.3674,24.3674,24.0967,24.0967,685.821,0
+HERZ.US,D,20140521,000000,24.2464,24.3378,24.2464,24.3378,79.8429,0
+HERZ.US,D,20140522,000000,24.3981,24.549,24.3797,24.549,1162.6299999999999,0
+HERZ.US,D,20140523,000000,25.0273,25.0273,25.0273,25.0273,33.2822,0
+HERZ.US,D,20140527,000000,24.64,25.1207,24.64,24.6696,224.008,0
+HERZ.US,D,20140528,000000,24.7142,24.9706,24.5184,24.6886,2532.21,0
+HERZ.US,D,20140529,000000,24.64,24.9096,24.5787,24.8493,1793.1000000000001,0
+HERZ.US,D,20140530,000000,24.7306,24.97,24.7306,24.97,1413.54,0
+HERZ.US,D,20140602,000000,24.7299,24.9086,24.6992,24.7299,2142.48,0
+HERZ.US,D,20140603,000000,24.9404,24.9706,24.6094,24.7897,5756.450000000001,0
+HERZ.US,D,20140604,000000,24.6696,24.7595,24.5787,24.6094,3899.1900000000005,0
+HERZ.US,D,20140605,000000,24.549,24.6111,24.4586,24.549,5989.080000000001,0
+HERZ.US,D,20140606,000000,24.549,24.7595,24.549,24.5936,8294.87,0
+HERZ.US,D,20140609,000000,24.3981,24.7897,24.3981,24.5184,11808.800000000001,0
+HERZ.US,D,20140610,000000,24.4586,24.7299,24.3981,24.5184,7005.310000000001,0
+HERZ.US,D,20140611,000000,24.4586,24.64,24.0967,24.64,14375.5,0
+HERZ.US,D,20140612,000000,24.2775,24.4285,24.1263,24.2926,8220.72,0
+HERZ.US,D,20140613,000000,24.4893,24.4893,24.2184,24.2184,1183.84,0
+HERZ.US,D,20140616,000000,24.2464,24.2775,24.2464,24.2775,4055.09,0
+HERZ.US,D,20140617,000000,24.2775,24.3981,24.2718,24.3674,1048.3,0
+HERZ.US,D,20140618,000000,24.4586,24.4586,24.2266,24.3674,5839.22,0
+HERZ.US,D,20140619,000000,24.2464,24.4586,24.1663,24.4285,8970.34,0
+HERZ.US,D,20140620,000000,24.1964,24.549,24.1964,24.4285,2421.67,0
+HERZ.US,D,20140623,000000,24.549,24.64,24.3674,24.549,4222.530000000001,0
+HERZ.US,D,20140624,000000,24.3981,24.603,24.3981,24.3981,5699.540000000001,0
+HERZ.US,D,20140625,000000,24.2775,24.4893,24.2775,24.4893,2125.4,0
+HERZ.US,D,20140626,000000,24.3981,24.4586,24.2775,24.3674,2602.3900000000003,0
+HERZ.US,D,20140627,000000,24.2805,24.549,24.2805,24.549,5354.3,0
+HERZ.US,D,20140630,000000,24.549,24.64,24.549,24.549,539.931,0
+HERZ.US,D,20140701,000000,24.7897,24.8193,24.7595,24.8193,774.114,0
+HERZ.US,D,20140702,000000,24.6696,24.7897,24.3674,24.6094,3353.2300000000005,0
+HERZ.US,D,20140703,000000,24.64,24.8801,24.64,24.6992,1937.61,0
+HERZ.US,D,20140707,000000,24.6696,24.7595,24.6094,24.7595,3475.84,0
+HERZ.US,D,20140708,000000,24.8493,24.8493,24.1575,24.4285,7492.82,0
+HERZ.US,D,20140709,000000,24.5175,24.5175,24.3378,24.4285,1981.76,0
+HERZ.US,D,20140710,000000,24.3378,24.3981,24.1518,24.3674,5248.9400000000005,0
+HERZ.US,D,20140711,000000,24.4285,24.4625,24.3674,24.4586,1677.21,0
+HERZ.US,D,20140714,000000,24.5787,24.5787,24.4586,24.5787,1273.8600000000001,0
+HERZ.US,D,20140715,000000,24.549,24.5787,24.5184,24.5184,912.417,0
+HERZ.US,D,20140716,000000,24.5184,24.5925,24.4893,24.549,1940.5400000000002,0
+HERZ.US,D,20140717,000000,24.5188,24.5188,24.4893,24.5184,1279.38,0
+HERZ.US,D,20140718,000000,24.4285,24.6696,24.4285,24.549,722.0350000000001,0
+HERZ.US,D,20140721,000000,24.6992,24.6992,24.4285,24.4285,532.171,0
+HERZ.US,D,20140722,000000,24.5787,24.6318,24.5787,24.6094,1123.49,0
+HERZ.US,D,20140723,000000,24.6332,24.6332,24.5787,24.5787,1567.19,0
+HERZ.US,D,20140724,000000,24.5787,24.7422,24.4893,24.7422,1026.23,0
+HERZ.US,D,20140725,000000,24.7595,24.7595,24.5184,24.6992,1109.17,0
+HERZ.US,D,20140728,000000,24.7299,24.7897,24.4586,24.4893,3980.76,0
+HERZ.US,D,20140729,000000,24.6094,24.6094,24.4586,24.5316,2010.9,0
+HERZ.US,D,20140730,000000,24.5269,24.5634,24.4893,24.5634,1521.15,0
+HERZ.US,D,20140731,000000,24.4586,24.4586,24.1872,24.2184,5987.01,0
+HERZ.US,D,20140801,000000,24.2184,24.2184,24.1263,24.1575,2420.81,0
+HERZ.US,D,20140804,000000,24.1263,24.1581,24.1263,24.1581,807.741,0
+HERZ.US,D,20140805,000000,24.1575,24.3674,24.1263,24.3674,885.515,0
+HERZ.US,D,20140806,000000,24.0967,24.0967,24.0068,24.0555,1512.0100000000002,0
+HERZ.US,D,20140807,000000,24.0671,24.0752,24.0365,24.0365,1881.3900000000003,0
+HERZ.US,D,20140808,000000,24.0068,24.1872,24.0068,24.1575,2080.2200000000003,0
+HERZ.US,D,20140811,000000,24.0365,24.1872,24.0068,24.0914,1030.19,0
+HERZ.US,D,20140812,000000,24.1529,24.1529,24.0068,24.0671,863.2690000000001,0
+HERZ.US,D,20140813,000000,24.1872,24.1872,24.0671,24.0671,1164.01,0
+HERZ.US,D,20140814,000000,24.1575,24.3378,24.1575,24.2775,14391.300000000001,0
+HERZ.US,D,20140815,000000,24.1872,24.3981,24.0967,24.2464,3548.7800000000007,0
+HERZ.US,D,20140818,000000,24.3378,24.4893,24.3378,24.4893,1763.4400000000003,0
+HERZ.US,D,20140819,000000,24.64,24.64,24.2775,24.5385,5913.55,0
+HERZ.US,D,20140820,000000,24.549,24.549,24.2775,24.4586,3869.36,0
+HERZ.US,D,20140821,000000,24.3079,24.549,24.3079,24.5184,1618.93,0
+HERZ.US,D,20140822,000000,24.4285,24.549,24.4285,24.549,1175.91,0
+HERZ.US,D,20140825,000000,24.549,24.7299,24.3079,24.7299,2470.3,0
+HERZ.US,D,20140826,000000,24.5787,24.7897,24.5368,24.5368,1982.1000000000001,0
+HERZ.US,D,20140827,000000,24.64,24.8801,24.6094,24.8801,565.798,0
+HERZ.US,D,20140828,000000,24.5184,24.64,24.5184,24.5184,1175.22,0
+HERZ.US,D,20140829,000000,24.5184,24.8801,24.5184,24.7595,1945.0200000000002,0
+HERZ.US,D,20140902,000000,24.7897,24.9404,24.7595,24.9096,3287.87,0
+HERZ.US,D,20140903,000000,24.8493,25.0006,24.7897,24.8193,11406.5,0
+HERZ.US,D,20140904,000000,24.8493,25.085,24.8493,24.9706,1645.6599999999999,0
+HERZ.US,D,20140905,000000,24.8493,25.0913,24.76,25.0913,3169.23,0
+HERZ.US,D,20140908,000000,25.0906,25.0906,25.0906,25.0906,33.2822,0
+HERZ.US,D,20140909,000000,25.0309,25.0309,24.8801,25.0006,265.395,0
+HERZ.US,D,20140910,000000,24.8493,24.8493,24.6992,24.7897,329.54600000000005,0
+HERZ.US,D,20140911,000000,24.7299,24.7299,24.6696,24.6696,65.8747,0
+HERZ.US,D,20140912,000000,24.4893,24.9096,24.4893,24.5787,3187.51,0
+HERZ.US,D,20140915,000000,24.6243,24.6243,24.4285,24.4285,578.5590000000001,0
+HERZ.US,D,20140916,000000,24.5787,24.5787,24.3981,24.4586,840.506,0
+HERZ.US,D,20140917,000000,24.4285,24.9404,24.3981,24.6992,456.294,0
+HERZ.US,D,20140918,000000,24.8193,24.8193,24.4285,24.4285,1606.3400000000001,0
+HERZ.US,D,20140919,000000,24.3981,24.549,24.3981,24.549,515.2710000000001,0
+HERZ.US,D,20140922,000000,24.3981,24.5033,24.2184,24.2775,310.749,0
+HERZ.US,D,20140923,000000,24.2464,24.2464,24.1263,24.1575,1204.0200000000002,0
+HERZ.US,D,20140924,000000,24.1575,24.2464,24.1575,24.1575,631.673,0
+HERZ.US,D,20140925,000000,24.3981,24.4586,23.435,23.8568,8722.02,0
+HERZ.US,D,20140926,000000,24.0967,24.0967,23.7661,24.0365,1350.7700000000002,0
+HERZ.US,D,20140929,000000,24.1327,24.1327,23.9158,24.0365,1643.2400000000002,0
+HERZ.US,D,20140930,000000,24.0967,24.0967,23.9464,24.0967,3105.7700000000004,0
+HERZ.US,D,20141001,000000,23.8862,23.8862,23.5841,23.7952,6362.6,0
+HERZ.US,D,20141002,000000,23.8568,23.9274,22.9834,23.504,8172.43,0
+HERZ.US,D,20141003,000000,23.5545,23.7952,23.4936,23.7952,3945.9300000000003,0
+HERZ.US,D,20141006,000000,23.9761,24.0671,23.3752,23.3752,4737.8,0
+HERZ.US,D,20141007,000000,21.9892,21.9892,20.9944,21.4587,16123.7,0
+HERZ.US,D,20141008,000000,21.3857,21.808,21.1729,21.7777,15328.400000000001,0
+HERZ.US,D,20141009,000000,21.6269,21.7777,21.1293,21.2048,7246.22,0
+HERZ.US,D,20141010,000000,21.417,21.417,20.9044,21.0251,2780.1900000000005,0
+HERZ.US,D,20141013,000000,20.9944,21.0256,20.4829,20.4829,3959.0300000000007,0
+HERZ.US,D,20141014,000000,20.5432,20.814,20.2107,20.3314,6932.02,0
+HERZ.US,D,20141015,000000,19.8798,20.1506,19.2187,19.428,14331,0
+HERZ.US,D,20141016,000000,19.7295,20.5432,19.2777,20.0298,8657.52,0
+HERZ.US,D,20141017,000000,20.3314,21.0853,20.0298,20.4527,10619.800000000001,0
+HERZ.US,D,20141020,000000,20.4833,20.7535,20.3314,20.4829,22617.9,0
+HERZ.US,D,20141021,000000,20.6933,20.9044,20.5727,20.8731,8712.36,0
+HERZ.US,D,20141022,000000,21.0539,21.2958,21.0539,21.2355,17977.4,0
+HERZ.US,D,20141023,000000,21.265,21.808,21.265,21.5673,15665.400000000001,0
+HERZ.US,D,20141024,000000,21.5666,21.8694,21.5011,21.8694,7082.389999999999,0
+HERZ.US,D,20141027,000000,21.6269,21.8694,21.6269,21.808,3530.5,0
+HERZ.US,D,20141028,000000,21.808,22.049,21.7179,22.049,4342.21,0
+HERZ.US,D,20141029,000000,22.0189,22.3205,21.9278,21.9278,1927.95,0
+HERZ.US,D,20141030,000000,21.7481,22.1094,21.6871,21.9892,11681.7,0
+HERZ.US,D,20141031,000000,22.5918,22.5918,22.2886,22.5455,5889.580000000001,0
+HERZ.US,D,20141103,000000,22.5317,22.5918,22.3495,22.3495,11931.6,0
+HERZ.US,D,20141104,000000,22.3495,22.5601,22.2288,22.4996,7544.380000000001,0
+HERZ.US,D,20141105,000000,22.4701,22.4996,22.4405,22.4701,3247,0
+HERZ.US,D,20141106,000000,22.5675,22.6517,22.5675,22.5813,708.412,0
+HERZ.US,D,20141107,000000,22.5918,22.6805,22.4405,22.6203,1078.65,0
+HERZ.US,D,20141110,000000,22.3495,22.7119,22.3495,22.4104,5597.280000000001,0
+HERZ.US,D,20141111,000000,22.5601,22.5918,22.4297,22.5918,3806.0699999999997,0
+HERZ.US,D,20141112,000000,22.6203,22.7404,22.4701,22.7119,1626,0
+HERZ.US,D,20141113,000000,22.7404,22.7404,22.5918,22.5918,2252.15,0
+HERZ.US,D,20141114,000000,22.4701,22.7119,22.4701,22.4701,1339.2200000000003,0
+HERZ.US,D,20141117,000000,22.5317,22.5918,22.3495,22.5601,2472.3700000000003,0
+HERZ.US,D,20141118,000000,22.5918,22.6203,22.4996,22.5918,5178.2300000000005,0
+HERZ.US,D,20141119,000000,22.4655,22.4655,22.4104,22.4104,598.391,0
+HERZ.US,D,20141120,000000,22.3205,22.5918,22.2886,22.3495,3287.1800000000003,0
+HERZ.US,D,20141121,000000,22.4104,22.7119,22.3495,22.3495,3911.61,0
+HERZ.US,D,20141124,000000,22.3495,22.5317,22.2288,22.4996,8855.49,0
+HERZ.US,D,20141125,000000,22.5601,22.5601,22.4405,22.4996,3153.71,0
+HERZ.US,D,20141126,000000,22.5317,22.5918,22.3205,22.5918,7017.380000000001,0
+HERZ.US,D,20141128,000000,22.4996,22.5918,22.4405,22.5601,6768.880000000001,0
+HERZ.US,D,20141201,000000,22.2886,22.3495,21.5359,21.5359,28336.800000000003,0
+HERZ.US,D,20141202,000000,21.8966,21.8966,21.2361,21.2361,19293,0
+HERZ.US,D,20141203,000000,21.5673,21.6871,21.2958,21.2958,16551.100000000002,0
+HERZ.US,D,20141204,000000,21.446,21.446,21.0853,21.2958,19730.800000000003,0
+HERZ.US,D,20141205,000000,21.4763,21.8369,21.446,21.7777,9764.12,0
+HERZ.US,D,20141208,000000,21.5962,21.5962,20.9044,21.446,10981.7,0
+HERZ.US,D,20141209,000000,21.265,21.446,21.1149,21.2958,9362.83,0
+HERZ.US,D,20141210,000000,21.2361,21.4763,21.0853,21.0853,6863.389999999999,0
+HERZ.US,D,20141211,000000,21.0853,21.5359,21.0853,21.265,4834.030000000001,0
+HERZ.US,D,20141212,000000,21.0853,21.1149,20.8731,20.9333,3618.8,0
+HERZ.US,D,20141215,000000,20.9044,21.2361,20.7184,20.8447,40426.200000000004,0
+HERZ.US,D,20141216,000000,20.9333,20.9333,20.5118,20.5118,19781.300000000003,0
+HERZ.US,D,20141217,000000,21.8369,30.2418,21.326,26.4464,8088919.600000001,0
+HERZ.US,D,20141218,000000,28.4347,29.3387,26.6579,27.7112,1733354.9000000001,0
+HERZ.US,D,20141219,000000,28.9161,35.6898,28.163,35.1499,2602256.5,0
+HERZ.US,D,20141222,000000,34.3051,45.0968,32.8953,37.169,3720517.3000000003,0
+HERZ.US,D,20141223,000000,39.4586,42.6253,36.9013,42.5296,2100113.6,0
+HERZ.US,D,20141224,000000,40.4246,40.7853,33.285,33.8864,890713.5,0
+HERZ.US,D,20141226,000000,34.4738,35.7542,30.327,30.6465,845366.8,0
+HERZ.US,D,20141229,000000,29.2421,31.6022,28.7294,29.721,501980.7,0
+HERZ.US,D,20141230,000000,30.1037,31.9218,28.7636,29.0189,337389.2,0
+HERZ.US,D,20141231,000000,29.3697,29.6879,27.5812,28.3797,293985.9,0
+HERZ.US,D,20150102,000000,28.3797,30.8692,28.1239,29.4653,339297.9,0
+HERZ.US,D,20150105,000000,28.8588,29.4335,27.7738,28.6667,148514.9,0
+HERZ.US,D,20150106,000000,28.1558,28.3861,27.2617,28.0928,133611.7,0
+HERZ.US,D,20150107,000000,27.997,28.1558,26.1135,26.3687,150585,0
+HERZ.US,D,20150108,000000,25.921,28.4754,25.921,27.2304,167059.2,0
+HERZ.US,D,20150109,000000,28.4122,28.6667,26.5914,26.784,125885.6,0
+HERZ.US,D,20150112,000000,26.6569,26.8163,26.1762,26.3999,61012,0
+HERZ.US,D,20150113,000000,26.3044,27.3017,26.0162,26.5275,53818.8,0
+HERZ.US,D,20150114,000000,25.921,26.784,25.5708,26.3687,80402.8,0
+HERZ.US,D,20150115,000000,29.4653,30.4239,27.2936,27.9327,508726.7,0
+HERZ.US,D,20150116,000000,28.3164,28.6029,26.8789,27.9008,138951.4,0
+HERZ.US,D,20150120,000000,27.9327,29.5285,27.9008,28.5073,119598.1,0
+HERZ.US,D,20150121,000000,28.7294,30.327,28.1239,29.4653,232867.90000000002,0
+HERZ.US,D,20150122,000000,30.262,31.7314,29.5285,31.0601,286576.5,0
+HERZ.US,D,20150123,000000,31.9218,31.9218,29.4966,30.0718,166403.5,0
+HERZ.US,D,20150126,000000,29.2727,29.6572,27.8689,28.3797,83347,0
+HERZ.US,D,20150127,000000,27.8375,29.2727,27.8049,28.9225,40084,0
+HERZ.US,D,20150128,000000,29.2727,29.6538,28.4122,28.5386,66311.7,0
+HERZ.US,D,20150129,000000,28.9863,28.9863,27.5812,27.8375,33020.3,0
+HERZ.US,D,20150130,000000,28.0928,29.848,27.6143,28.6029,59519.200000000004,0
+HERZ.US,D,20150202,000000,28.5711,29.0189,28.5711,28.6029,15398.400000000001,0
+HERZ.US,D,20150203,000000,28.4499,28.7683,27.9645,28.4122,32966.3,0
+HERZ.US,D,20150204,000000,27.997,29.0189,27.8049,27.8375,64389.100000000006,0
+HERZ.US,D,20150205,000000,28.4435,28.4435,27.5174,27.7095,37746,0
+HERZ.US,D,20150206,000000,27.7095,28.0928,27.2936,27.4861,30209.600000000002,0
+HERZ.US,D,20150209,000000,27.8375,28.2521,27.1346,27.4542,66648.5,0
+HERZ.US,D,20150210,000000,27.2617,27.9327,27.2617,27.8689,20531.300000000003,0
+HERZ.US,D,20150211,000000,27.997,28.0609,27.2617,27.3586,12707.1,0
+HERZ.US,D,20150212,000000,27.4542,28.8906,27.3586,28.1239,81878.3,0
+HERZ.US,D,20150213,000000,28.5073,28.8588,27.6775,27.7101,60244.700000000004,0
+HERZ.US,D,20150217,000000,27.9008,28.1234,27.2936,27.4861,37265.9,0
+HERZ.US,D,20150218,000000,27.6143,27.7738,27.2948,27.4861,14940.6,0
+HERZ.US,D,20150219,000000,27.5499,28.0284,27.3962,27.8521,20283.2,0
+HERZ.US,D,20150220,000000,28.0928,28.9538,27.9645,28.5386,61882,0
+HERZ.US,D,20150223,000000,28.7294,30.3908,28.5711,29.9756,106959.70000000001,0
+HERZ.US,D,20150224,000000,29.8799,30.2303,29.5285,29.848,23941.800000000003,0
+HERZ.US,D,20150225,000000,29.6879,30.135,29.2727,29.4016,24268.9,0
+HERZ.US,D,20150226,000000,30.2627,30.2627,29.0825,30.0718,30590.5,0
+HERZ.US,D,20150227,000000,31.0601,33.2003,30.6465,32.4029,206178.6,0
+HERZ.US,D,20150302,000000,33.1702,35.0502,33.041,34.5063,208406.80000000002,0
+HERZ.US,D,20150303,000000,35.0862,35.215,33.7438,35.215,57576,0
+HERZ.US,D,20150304,000000,35.3396,35.4996,30.7092,30.806,152334.6,0
+HERZ.US,D,20150305,000000,30.9974,32.8814,30.9974,31.445,47488.9,0
+HERZ.US,D,20150306,000000,32.5927,32.5927,30.3908,30.7736,29320.600000000002,0
+HERZ.US,D,20150309,000000,30.4239,31.2519,30.4239,30.7428,13626.400000000001,0
+HERZ.US,D,20150310,000000,30.6777,30.806,28.0928,28.6667,77185.5,0
+HERZ.US,D,20150311,000000,28.7294,30.5184,28.4122,29.848,21676.7,0
+HERZ.US,D,20150312,000000,30.3908,30.454,29.6879,30.2303,17510.600000000002,0
+HERZ.US,D,20150313,000000,30.3908,30.6146,29.9124,29.9437,11058.5,0
+HERZ.US,D,20150316,000000,30.7736,31.862,30.0388,31.5395,36336.9,0
+HERZ.US,D,20150317,000000,31.6682,31.7611,30.4869,31.0924,16821.5,0
+HERZ.US,D,20150318,000000,30.7092,31.1256,30.0388,30.6146,15882,0
+HERZ.US,D,20150319,000000,30.4239,30.5508,29.5285,29.5285,15724.7,0
+HERZ.US,D,20150320,000000,29.7849,29.8799,29.2727,29.3697,15724.7,0
+HERZ.US,D,20150323,000000,29.7849,29.9124,29.2727,29.3697,12936.900000000001,0
+HERZ.US,D,20150324,000000,29.2727,30.0074,29.2727,29.721,12874.7,0
+HERZ.US,D,20150325,000000,30.0388,30.4869,29.721,29.9756,14597.2,0
+HERZ.US,D,20150326,000000,29.5285,29.9756,29.1451,29.5285,21081.9,0
+HERZ.US,D,20150327,000000,29.5935,29.9756,29.4335,29.4966,10055.5,0
+HERZ.US,D,20150330,000000,29.2421,29.9756,28.8906,29.0507,20580.5,0
+HERZ.US,D,20150331,000000,28.8906,30.167,28.8906,29.5743,12906.2,0
+HERZ.US,D,20150401,000000,29.9124,30.4869,29.4966,29.8799,32704,0
+HERZ.US,D,20150402,000000,30.1676,30.2303,29.6572,29.7849,16727.5,0
+HERZ.US,D,20150406,000000,29.7849,30.9974,29.7849,30.5508,28787.7,0
+HERZ.US,D,20150407,000000,30.7736,31.1256,30.1698,30.454,28981.7,0
+HERZ.US,D,20150408,000000,30.806,31.7947,30.3908,31.7947,33267.6,0
+HERZ.US,D,20150409,000000,31.7611,33.3605,31.445,31.7314,65745.5,0
+HERZ.US,D,20150410,000000,34.0946,34.0946,32.1793,32.752,71609.40000000001,0
+HERZ.US,D,20150413,000000,36.3631,36.392,33.3907,33.9976,156219,0
+HERZ.US,D,20150414,000000,34.316,36.392,32.9453,34.7967,184255.1,0
+HERZ.US,D,20150415,000000,35.1152,35.1152,33.5836,34.4738,58018.9,0
+HERZ.US,D,20150416,000000,34.0609,34.7638,33.0101,33.7438,40094.700000000004,0
+HERZ.US,D,20150417,000000,33.6758,33.7761,32.1793,32.7857,44293.8,0
+HERZ.US,D,20150420,000000,32.7857,33.3907,32.4029,32.8199,49448.100000000006,0
+HERZ.US,D,20150421,000000,33.2949,33.5165,32.6911,33.1024,19783.100000000002,0
+HERZ.US,D,20150422,000000,33.4891,33.5165,33.1024,33.4891,15954.900000000001,0
+HERZ.US,D,20150423,000000,33.5165,33.5165,33.2003,33.4585,11214.400000000001,0
+HERZ.US,D,20150424,000000,33.5165,33.5165,32.7174,32.7174,17193.600000000002,0
+HERZ.US,D,20150427,000000,32.7857,33.0745,31.3186,31.3806,29164,0
+HERZ.US,D,20150428,000000,31.8285,32.0922,31.22,31.3186,18131.5,0
+HERZ.US,D,20150429,000000,31.3186,31.7008,31.1256,31.4752,8677.01,0
+HERZ.US,D,20150430,000000,31.4752,31.7947,31.158,31.4752,6985.650000000001,0
+HERZ.US,D,20150501,000000,31.862,31.862,31.445,31.4752,5951.31,0
+HERZ.US,D,20150504,000000,31.8285,31.8285,31.347,31.445,10212.1,0
+HERZ.US,D,20150505,000000,31.5738,32.9453,31.445,32.1455,31074,0
+HERZ.US,D,20150506,000000,32.8814,32.8814,31.9218,32.1793,22286.800000000003,0
+HERZ.US,D,20150507,000000,32.2424,33.5165,32.2424,32.8199,20120.9,0
+HERZ.US,D,20150508,000000,33.2003,33.4585,32.6263,32.752,25248.300000000003,0
+HERZ.US,D,20150511,000000,32.6263,33.2003,32.6263,33.041,8614.24,0
+HERZ.US,D,20150512,000000,33.0745,33.3291,32.9115,33.1354,6268.62,0
+HERZ.US,D,20150513,000000,33.4585,33.4585,32.3682,32.8199,13553.1,0
+HERZ.US,D,20150514,000000,33.2003,33.2003,32.1153,32.1793,17416.8,0
+HERZ.US,D,20150515,000000,32.1793,32.7149,31.9785,32.2766,5475.880000000001,0
+HERZ.US,D,20150518,000000,32.1455,32.8512,32.1455,32.701,14753,0
+HERZ.US,D,20150519,000000,32.8814,33.041,32.8814,32.8877,8285.380000000001,0
+HERZ.US,D,20150520,000000,33.041,33.3605,32.5927,33.2003,20236.100000000002,0
+HERZ.US,D,20150521,000000,33.2003,33.8689,32.9453,33.7761,13876.800000000001,0
+HERZ.US,D,20150522,000000,33.8689,34.316,33.0745,33.6179,35867.4,0
+HERZ.US,D,20150526,000000,33.7438,34.1259,33.6758,34.0609,20508.600000000002,0
+HERZ.US,D,20150527,000000,34.3485,35.0212,33.8689,34.6988,17824.2,0
+HERZ.US,D,20150528,000000,35.1152,35.8208,34.4169,35.2438,46488.4,0
+HERZ.US,D,20150529,000000,35.9148,37.6666,34.3485,37.5112,132537.4,0
+HERZ.US,D,20150601,000000,37.5112,38.2779,36.392,37.6666,60382.600000000006,0
+HERZ.US,D,20150602,000000,38.0843,38.1183,36.4334,36.6808,70992.1,0
+HERZ.US,D,20150603,000000,36.9968,36.9968,35.4307,35.6858,59361.4,0
+HERZ.US,D,20150604,000000,35.3396,36.5863,35.1794,35.5622,22459.800000000003,0
+HERZ.US,D,20150605,000000,35.5622,35.9148,35.1794,35.6597,17604.9,0
+HERZ.US,D,20150608,000000,35.6597,35.978,34.668,35.0212,30291.800000000003,0
+HERZ.US,D,20150609,000000,35.1152,35.5929,34.7319,35.1152,11865,0
+HERZ.US,D,20150610,000000,35.9148,35.9148,34.5417,35.3727,29274.2,0
+HERZ.US,D,20150611,000000,34.8282,35.3396,34.563,34.9573,22768.800000000003,0
+HERZ.US,D,20150612,000000,35.0862,35.1152,34.2552,34.4738,14002.5,0
+HERZ.US,D,20150615,000000,34.2228,34.3485,33.9976,34.0609,14785.6,0
+HERZ.US,D,20150616,000000,34.9573,34.9573,34.0609,34.5747,11840.900000000001,0
+HERZ.US,D,20150617,000000,34.5417,34.6066,34.0946,34.1578,14503.900000000001,0
+HERZ.US,D,20150618,000000,34.1578,35.0502,34.0337,34.86,11433.7,0
+HERZ.US,D,20150619,000000,34.9573,35.1152,34.8926,34.9249,5481.91,0
+HERZ.US,D,20150622,000000,34.8926,35.1152,34.1578,34.8282,9648.060000000001,0
+HERZ.US,D,20150623,000000,35.0862,35.0862,33.5501,33.7761,19217.3,0
+HERZ.US,D,20150624,000000,33.9976,34.4169,32.3074,32.6263,31450.5,0
+HERZ.US,D,20150625,000000,32.5927,32.5927,31.2855,32.0522,66879.40000000001,0
+HERZ.US,D,20150626,000000,32.0522,32.7174,31.1256,31.445,26093.9,0
+HERZ.US,D,20150629,000000,31.445,31.7314,30.966,30.9974,19108.3,0
+HERZ.US,D,20150630,000000,30.7736,31.0566,30.0718,30.1832,29914.300000000003,0
+HERZ.US,D,20150701,000000,32.8512,34.316,31.1256,32.6598,171787.7,0
+HERZ.US,D,20150702,000000,33.2311,33.5165,31.9218,32.2116,36494,0
+HERZ.US,D,20150706,000000,32.2116,32.2116,31.6022,32.0818,18732.2,0
+HERZ.US,D,20150707,000000,31.7008,32.2424,31.7008,31.989,20862.600000000002,0
+HERZ.US,D,20150708,000000,31.7611,31.7611,29.848,30.9335,36494,0
+HERZ.US,D,20150709,000000,31.22,33.5165,31.22,32.4029,37276.6,0
+HERZ.US,D,20150710,000000,32.6598,32.6911,31.9554,32.2424,16226.7,0
+HERZ.US,D,20150713,000000,32.0174,32.0174,31.4752,31.6022,16571.2,0
+HERZ.US,D,20150714,000000,31.7947,32.1455,31.5395,32.0818,15188,0
+HERZ.US,D,20150715,000000,31.8285,32.0818,31.6346,31.7611,3324.9500000000003,0
+HERZ.US,D,20150716,000000,31.892,32.4681,31.6022,32.0818,16664.4,0
+HERZ.US,D,20150717,000000,32.2766,32.5584,31.9554,32.0174,11559.1,0
+HERZ.US,D,20150720,000000,33.1702,33.5165,32.4326,33.1702,35272.4,0
+HERZ.US,D,20150721,000000,33.5165,33.7438,32.7174,32.9453,22647.9,0
+HERZ.US,D,20150722,000000,32.9754,33.0745,32.1455,32.2116,15223.7,0
+HERZ.US,D,20150723,000000,33.2003,33.2003,31.6346,32.5288,20643.4,0
+HERZ.US,D,20150724,000000,32.5288,32.5288,31.989,32.0522,6202.400000000001,0
+HERZ.US,D,20150727,000000,32.2766,32.2766,31.6682,31.7611,20549.300000000003,0
+HERZ.US,D,20150728,000000,31.7314,32.5288,31.6022,31.8285,16257.400000000001,0
+HERZ.US,D,20150729,000000,31.989,32.0174,31.2855,31.989,28568.4,0
+HERZ.US,D,20150730,000000,31.7611,32.0818,31.347,31.347,19954.300000000003,0
+HERZ.US,D,20150731,000000,31.5071,32.0522,31.445,31.6682,19296.600000000002,0
+HERZ.US,D,20150803,000000,31.862,32.3102,30.806,31.2519,57736.100000000006,0
+HERZ.US,D,20150804,000000,31.3186,31.6022,30.9974,31.158,12936.900000000001,0
+HERZ.US,D,20150805,000000,31.1256,31.445,30.966,30.9974,7455.57,0
+HERZ.US,D,20150806,000000,30.9023,31.0924,30.806,30.806,4878.5199999999995,0
+HERZ.US,D,20150807,000000,30.806,31.1256,30.0718,30.2627,13031.300000000001,0
+HERZ.US,D,20150810,000000,30.7428,30.8378,30.135,30.327,7925.310000000001,0
+HERZ.US,D,20150811,000000,30.327,30.4239,29.0831,29.0831,19214.3,0
+HERZ.US,D,20150812,000000,28.9538,29.4335,27.9645,29.4335,28787.7,0
+HERZ.US,D,20150813,000000,29.4335,30.806,28.2209,29.1451,48146.3,0
+HERZ.US,D,20150814,000000,28.9863,30.327,28.7636,30.1037,51498.8,0
+HERZ.US,D,20150817,000000,29.8799,30.1037,28.7294,30.0718,21019,0
+HERZ.US,D,20150818,000000,30.0074,30.1676,28.6355,28.7943,22241.100000000002,0
+HERZ.US,D,20150819,000000,28.5386,29.3053,27.4542,27.4542,66504,0
+HERZ.US,D,20150820,000000,27.2936,27.9327,26.8482,26.9752,21301.300000000003,0
+HERZ.US,D,20150821,000000,26.4958,28.3797,24.9642,25.0918,47300.8,0
+HERZ.US,D,20150824,000000,21.8983,24.7717,21.6119,24.0061,52875.3,0
+HERZ.US,D,20150825,000000,25.3145,26.0811,24.5808,25.4112,31826.800000000003,0
+HERZ.US,D,20150826,000000,25.3783,25.8566,25.1549,25.2513,8802.380000000001,0
+HERZ.US,D,20150827,000000,25.7297,26.7508,25.7297,25.9854,13563.300000000001,0
+HERZ.US,D,20150828,000000,26.0503,26.1135,25.5708,25.6027,12342.2,0
+HERZ.US,D,20150831,000000,25.5383,26.2093,25.5069,25.5069,14190.1,0
+HERZ.US,D,20150901,000000,25.6346,25.6346,24.7404,25.1549,18951.9,0
+HERZ.US,D,20150902,000000,25.3145,26.2724,25.0593,26.2724,12498.7,0
+HERZ.US,D,20150903,000000,26.6238,26.6238,26.0162,26.3368,9679.789999999999,0
+HERZ.US,D,20150904,000000,26.3368,26.3368,25.3475,25.5069,5043.55,0
+HERZ.US,D,20150908,000000,25.7609,26.4325,25.4426,26.1448,9836.2,0
+HERZ.US,D,20150909,000000,26.5594,26.5594,25.2826,25.2826,5982.700000000001,0
+HERZ.US,D,20150910,000000,25.4426,25.9535,24.4852,24.5808,15509,0
+HERZ.US,D,20150911,000000,24.2933,24.7404,24.2933,24.4522,7360.889999999999,0
+HERZ.US,D,20150914,000000,24.8048,25.1863,24.7079,24.8999,7173.79,0
+HERZ.US,D,20150915,000000,25.1549,25.1863,24.5165,24.7079,8958.960000000001,0
+HERZ.US,D,20150916,000000,24.5165,25.0918,24.5165,24.8048,6296.380000000001,0
+HERZ.US,D,20150917,000000,24.5808,25.0593,24.5808,24.8152,7391.760000000001,0
+HERZ.US,D,20150918,000000,25.4745,25.5069,24.4852,24.5808,15474.1,0
+HERZ.US,D,20150921,000000,24.7404,24.8048,24.6122,24.7079,15599.800000000001,0
+HERZ.US,D,20150922,000000,24.6122,24.7404,23.9424,24.6766,16508.100000000002,0
+HERZ.US,D,20150923,000000,24.3895,24.7404,23.9424,24.1977,16281.900000000001,0
+HERZ.US,D,20150924,000000,23.9424,25.0273,23.4949,23.9112,28304.5,0
+HERZ.US,D,20150925,000000,23.9738,24.262,23.272,24.1977,41599.9,0
+HERZ.US,D,20150928,000000,24.1348,24.3565,23.0482,23.1764,35567.5,0
+HERZ.US,D,20150929,000000,23.0158,23.1115,22.1865,22.3467,38874.8,0
+HERZ.US,D,20150930,000000,22.4736,23.0808,22.3467,22.378,10117.900000000001,0
+HERZ.US,D,20151001,000000,22.5699,22.9207,22.5368,22.6655,6390.71,0
+HERZ.US,D,20151002,000000,22.2184,23.0808,22.1865,22.5699,15631.400000000001,0
+HERZ.US,D,20151005,000000,22.7925,22.9514,22.6655,22.698,14939.7,0
+HERZ.US,D,20151006,000000,22.7292,23.1115,22.5061,22.5699,7894.27,0
+HERZ.US,D,20151007,000000,22.6342,23.0482,22.6342,22.9207,8819.28,0
+HERZ.US,D,20151008,000000,23.0158,23.5911,22.9514,23.4949,6578.68,0
+HERZ.US,D,20151009,000000,23.5598,23.9424,23.3683,23.8148,5575.900000000001,0
+HERZ.US,D,20151012,000000,24.2299,24.2299,23.6553,23.6553,2841.75,0
+HERZ.US,D,20151013,000000,23.7818,23.9424,23.4635,23.9424,7925.310000000001,0
+HERZ.US,D,20151014,000000,23.7818,23.7818,23.3683,23.3683,2349.41,0
+HERZ.US,D,20151015,000000,23.3033,23.5598,23.1444,23.3991,5512.950000000001,0
+HERZ.US,D,20151016,000000,23.3364,23.7505,23.3033,23.3991,6891.49,0
+HERZ.US,D,20151019,000000,23.1115,23.4635,22.698,22.7292,23689,0
+HERZ.US,D,20151020,000000,22.8251,23.1444,22.7292,22.9845,8927.75,0
+HERZ.US,D,20151021,000000,23.1764,23.2402,23.0808,23.1444,2944.53,0
+HERZ.US,D,20151022,000000,23.2071,23.8148,22.9845,23.4949,32515.5,0
+HERZ.US,D,20151023,000000,23.6235,23.7818,23.4949,23.5598,4323.07,0
+HERZ.US,D,20151026,000000,23.3683,23.7192,22.9207,23.2071,6985.650000000001,0
+HERZ.US,D,20151027,000000,23.272,23.3991,22.8574,22.8574,9898.28,0
+HERZ.US,D,20151028,000000,22.9845,23.0158,22.8882,23.0158,8332.810000000001,0
+HERZ.US,D,20151029,000000,22.9514,23.3364,22.9514,22.9514,5043.55,0
+HERZ.US,D,20151030,000000,22.9514,23.0482,22.8251,22.9207,6421.75,0
+HERZ.US,D,20151102,000000,22.7613,22.9845,22.7292,22.7292,4397.740000000001,0
+HERZ.US,D,20151103,000000,22.8251,23.7818,22.7613,23.3991,9961.400000000001,0
+HERZ.US,D,20151104,000000,23.272,23.272,22.963,23.1115,6043.57,0
+HERZ.US,D,20151105,000000,23.1764,23.4635,22.8251,22.8882,5732.4800000000005,0
+HERZ.US,D,20151106,000000,22.9207,23.0808,22.7925,22.8574,2411.67,0
+HERZ.US,D,20151109,000000,22.8251,22.9845,22.698,22.7925,8122.77,0
+HERZ.US,D,20151110,000000,22.6655,23.2071,22.4098,22.5368,12123,0
+HERZ.US,D,20151111,000000,22.4422,22.8882,22.4098,22.4422,10305.7,0
+HERZ.US,D,20151112,000000,22.4422,22.8251,22.4098,22.4098,2631.36,0
+HERZ.US,D,20151113,000000,22.3467,22.4098,21.1978,21.2605,27534.600000000002,0
+HERZ.US,D,20151116,000000,21.3248,22.2184,21.2286,21.8983,9084.160000000002,0
+HERZ.US,D,20151117,000000,21.9945,21.9945,21.3886,21.547,4949.22,0
+HERZ.US,D,20151118,000000,21.547,21.8026,21.547,21.547,4259.780000000001,0
+HERZ.US,D,20151119,000000,21.3886,21.8026,21.0695,21.2286,6547.12,0
+HERZ.US,D,20151120,000000,21.2936,21.8351,21.2936,21.7394,12373.2,0
+HERZ.US,D,20151123,000000,21.8351,22.0595,21.8026,21.9627,9271.95,0
+HERZ.US,D,20151124,000000,21.932,22.4736,21.8026,22.1546,5105.46,0
+HERZ.US,D,20151125,000000,21.9945,22.7292,21.1978,22.5699,24026.300000000003,0
+HERZ.US,D,20151127,000000,22.5368,22.7292,22.3467,22.378,1567.0200000000002,0
+HERZ.US,D,20151130,000000,22.4422,22.6655,22.1234,22.4422,7424.010000000001,0
+HERZ.US,D,20151201,000000,22.6655,22.6655,22.0595,22.2184,7630.6,0
+HERZ.US,D,20151202,000000,22.2184,22.3987,22.1546,22.1865,6612.3,0
+HERZ.US,D,20151203,000000,22.2497,22.2497,22.0908,22.1865,5808.01,0
+HERZ.US,D,20151204,000000,22.2828,22.3141,22.0908,22.2828,5137.540000000001,0
+HERZ.US,D,20151207,000000,22.0271,22.0271,21.6119,21.6119,9022.08,0
+HERZ.US,D,20151208,000000,21.2936,22.2978,21.2286,21.7076,10063.800000000001,0
+HERZ.US,D,20151209,000000,21.58,22.4422,21.2286,21.2605,40973.200000000004,0
+HERZ.US,D,20151210,000000,21.2605,21.4843,21.1978,21.2286,11245.6,0
+HERZ.US,D,20151211,000000,20.8457,21.3567,20.5901,20.814,15067.2,0
+HERZ.US,D,20151214,000000,20.814,21.0052,20.5901,20.6225,8832.730000000001,0
+HERZ.US,D,20151215,000000,20.5269,20.7187,20.0155,20.5901,19014.600000000002,0
+HERZ.US,D,20151216,000000,20.9097,21.4843,20.6858,21.4204,13470.1,0
+HERZ.US,D,20151217,000000,21.547,22.3467,21.547,22.1546,19891.2,0
+HERZ.US,D,20151218,000000,22.2497,22.2497,21.58,21.6437,8958.960000000001,0
+HERZ.US,D,20151221,000000,21.6762,22.1865,21.3886,21.4204,11997.400000000001,0
+HERZ.US,D,20151222,000000,21.5161,22.3467,21.0964,22.3141,11809.1,0
+HERZ.US,D,20151223,000000,22.5061,22.5699,22.0271,22.1865,10212.1,0
+HERZ.US,D,20151224,000000,22.3467,22.5699,22.0595,22.2497,4664.17,0
+HERZ.US,D,20151228,000000,22.2828,22.2828,21.8351,21.8351,4413.780000000001,0
+HERZ.US,D,20151229,000000,22.2271,22.6057,21.8026,22.0979,6959.09,0
+HERZ.US,D,20151230,000000,21.9013,22.1946,21.7372,21.7372,8768.92,0
+HERZ.US,D,20151231,000000,21.7047,21.8022,21.5086,21.6361,11913.6,0
+HERZ.US,D,20160104,000000,21.8351,22.0641,21.5742,22.0312,15192.900000000001,0
+HERZ.US,D,20160105,000000,22.0312,22.0312,21.9337,21.9998,2736.9,0
+HERZ.US,D,20160106,000000,21.7702,22.2271,21.5742,21.5742,18679.600000000002,0
+HERZ.US,D,20160107,000000,21.345,21.8022,19.7434,19.7434,26776,0
+HERZ.US,D,20160108,000000,19.94,20.6174,19.6124,19.6328,8768.58,0
+HERZ.US,D,20160111,000000,19.6124,19.7665,18.5993,19.0239,19647.7,0
+HERZ.US,D,20160112,000000,19.2018,19.5481,18.8336,18.8904,12902.1,0
+HERZ.US,D,20160113,000000,19.0239,19.2198,18.1737,18.4689,14795,0
+HERZ.US,D,20160114,000000,18.371,18.371,16.797,18.1412,27214,0
+HERZ.US,D,20160115,000000,17.4556,17.6251,16.9647,17.1606,10847.900000000001,0
+HERZ.US,D,20160119,000000,17.3248,17.9778,16.6393,16.7031,16917.7,0
+HERZ.US,D,20160120,000000,16.3441,16.6713,15.4284,16.1152,23731.9,0
+HERZ.US,D,20160121,000000,16.2456,17.1287,16.2456,16.6052,16136.5,0
+HERZ.US,D,20160122,000000,17.6026,17.6026,16.8668,17.0963,6316.56,0
+HERZ.US,D,20160125,000000,16.8668,17.5526,16.6713,17.0963,9906.210000000001,0
+HERZ.US,D,20160126,000000,17.2581,17.5857,17.2581,17.4556,6568.330000000001,0
+HERZ.US,D,20160127,000000,17.5857,17.6183,16.9321,17.2911,7329.160000000001,0
+HERZ.US,D,20160128,000000,17.2581,18.4821,17.2296,17.5857,14986.300000000001,0
+HERZ.US,D,20160129,000000,17.5201,18.0763,17.2267,17.9122,14595.5,0
+HERZ.US,D,20160201,000000,17.8141,18.3048,17.7167,17.9778,3443.2400000000002,0
+HERZ.US,D,20160202,000000,17.9458,17.9458,17.4884,17.7161,3018.8500000000004,0
+HERZ.US,D,20160203,000000,17.8478,17.8796,17.3084,17.5201,5231.6900000000005,0
+HERZ.US,D,20160204,000000,17.6518,18.0107,17.6518,17.9458,3399.1000000000004,0
+HERZ.US,D,20160205,000000,18.0763,18.0763,17.5857,17.6912,3713.47,0
+HERZ.US,D,20160208,000000,17.6837,18.1349,17.3248,17.5532,8043.27,0
+HERZ.US,D,20160209,000000,17.2267,17.3897,17.2267,17.2395,2929.1800000000003,0
+HERZ.US,D,20160210,000000,17.2267,17.6518,16.8986,16.9321,8991.380000000001,0
+HERZ.US,D,20160211,000000,16.3441,16.5836,16.1799,16.1799,6227.75,0
+HERZ.US,D,20160212,000000,16.3441,17.5857,16.3441,16.9983,10659.400000000001,0
+HERZ.US,D,20160216,000000,18.1087,18.3048,17.192,17.9458,13436.7,0
+HERZ.US,D,20160217,000000,18.3048,19.4165,17.9778,19.3509,29894.300000000003,0
+HERZ.US,D,20160218,000000,19.5481,21.7992,19.5137,21.3115,55864.3,0
+HERZ.US,D,20160219,000000,20.6255,21.7372,19.94,21.4755,19177.4,0
+HERZ.US,D,20160222,000000,21.9013,23.2407,20.7716,22.8816,19714.800000000003,0
+HERZ.US,D,20160223,000000,23.1752,24.0248,22.3949,23.797,19304.2,0
+HERZ.US,D,20160224,000000,23.993,24.0573,21.7052,22.5877,24818.300000000003,0
+HERZ.US,D,20160225,000000,21.5086,21.6229,20.4955,20.952,19397.100000000002,0
+HERZ.US,D,20160226,000000,22.4898,22.4898,21.2725,21.3115,11351.1,0
+HERZ.US,D,20160229,000000,21.4755,22.0641,21.4755,21.5742,5126.84,0
+HERZ.US,D,20160301,000000,22.0641,22.7178,21.7372,22.0898,10079.6,0
+HERZ.US,D,20160302,000000,22.4858,23.4704,22.4567,23.3718,8408.68,0
+HERZ.US,D,20160303,000000,23.5354,24.7339,23.5272,23.7302,20200,0
+HERZ.US,D,20160304,000000,24.0248,24.3855,23.5678,23.7302,9758.25,0
+HERZ.US,D,20160307,000000,23.699,23.699,22.0641,23.3469,14702.400000000001,0
+HERZ.US,D,20160308,000000,23.4043,23.5672,22.5258,22.8816,12279.400000000001,0
+HERZ.US,D,20160309,000000,23.3718,23.5203,22.4567,23.1752,6420.89,0
+HERZ.US,D,20160310,000000,23.1104,23.3718,22.7178,23.2738,6189.46,0
+HERZ.US,D,20160311,000000,23.5672,23.6321,23.0452,23.3381,17901.8,0
+HERZ.US,D,20160314,000000,23.5029,24.4504,23.0158,24.2869,43415.9,0
+HERZ.US,D,20160315,000000,24.4504,25.8236,24.4173,24.8761,67414.5,0
+HERZ.US,D,20160316,000000,25.529,25.529,23.797,25.0066,36832.6,0
+HERZ.US,D,20160317,000000,25.1696,25.9865,24.8761,25.66,58580.5,0
+HERZ.US,D,20160318,000000,26.019,26.6726,25.66,26.0851,56937.100000000006,0
+HERZ.US,D,20160321,000000,27.5893,27.7518,23.3069,23.6658,224335.7,0
+HERZ.US,D,20160322,000000,23.2077,23.9604,22.4532,23.6658,55331.5,0
+HERZ.US,D,20160323,000000,23.7644,23.8294,22.8816,23.1104,27509.9,0
+HERZ.US,D,20160324,000000,22.9478,23.2977,22.1296,22.408,34787.700000000004,0
+HERZ.US,D,20160328,000000,22.4231,22.7178,22.2271,22.6528,13288.7,0
+HERZ.US,D,20160329,000000,22.5558,22.9863,22.44,22.9478,13171.300000000001,0
+HERZ.US,D,20160330,000000,22.8816,23.0112,22.3907,22.7513,11911.2,0
+HERZ.US,D,20160331,000000,22.9137,22.9798,22.5558,22.9137,6820.62,0
+HERZ.US,D,20160401,000000,22.8816,23.2407,22.6894,22.9798,10712.5,0
+HERZ.US,D,20160404,000000,23.2077,23.2077,22.7513,23.0452,22533.800000000003,0
+HERZ.US,D,20160405,000000,23.0779,23.2135,22.8816,23.0779,4451.0199999999995,0
+HERZ.US,D,20160406,000000,23.2077,23.2077,22.3251,22.5558,21738.100000000002,0
+HERZ.US,D,20160407,000000,22.2602,23.1427,22.1296,22.5212,33688.5,0
+HERZ.US,D,20160408,000000,22.5558,23.4043,22.1296,22.1952,35165,0
+HERZ.US,D,20160411,000000,22.2602,22.8494,22.1296,22.1296,38519.6,0
+HERZ.US,D,20160412,000000,21.9998,22.6498,21.6403,22.0979,39532.4,0
+HERZ.US,D,20160413,000000,21.933,22.814,21.9006,22.0979,39573.3,0
+HERZ.US,D,20160414,000000,22.3251,22.7345,22.1628,22.3251,9770.67,0
+HERZ.US,D,20160415,000000,22.2271,22.4161,21.7047,21.9998,18746,0
+HERZ.US,D,20160418,000000,22.0979,22.3581,21.7702,22.0979,48880.4,0
+HERZ.US,D,20160419,000000,21.9661,22.4231,21.8351,22.2271,9880.69,0
+HERZ.US,D,20160420,000000,22.5558,22.8816,22.2938,22.6198,26395.9,0
+HERZ.US,D,20160421,000000,22.4567,22.7524,22.2271,22.2602,8439.380000000001,0
+HERZ.US,D,20160422,000000,22.4567,22.8494,22.3251,22.5558,16378.800000000001,0
+HERZ.US,D,20160425,000000,22.4567,22.6198,22.2271,22.4567,14947.1,0
+HERZ.US,D,20160426,000000,22.3907,22.7178,22.2438,22.4231,10120.5,0
+HERZ.US,D,20160427,000000,22.4567,22.6528,22.3907,22.5558,7749.59,0
+HERZ.US,D,20160428,000000,22.3251,22.5877,22.3251,22.5558,3190.26,0
+HERZ.US,D,20160429,000000,22.2271,22.2938,22.0979,22.1628,11587.2,0
+HERZ.US,D,20160502,000000,22.1946,22.5212,22.1946,22.4567,18192.9,0
+HERZ.US,D,20160503,000000,22.3251,22.3275,21.9013,22.0641,16857.3,0
+HERZ.US,D,20160504,000000,22.1296,22.5877,21.6066,21.6066,17322.100000000002,0
+HERZ.US,D,20160505,000000,21.7047,22.3907,21.3115,21.4101,29443.4,0
+HERZ.US,D,20160506,000000,21.4755,22.0972,21.4101,21.5086,14203,0
+HERZ.US,D,20160509,000000,21.672,21.672,20.5929,20.6719,23557.100000000002,0
+HERZ.US,D,20160510,000000,20.8877,21.4755,20.6916,20.9195,9324.03,0
+HERZ.US,D,20160511,000000,20.6916,21.2796,20.6916,20.7577,3899.37,0
+HERZ.US,D,20160512,000000,20.9195,21.4755,20.7891,21.0511,9116.410000000002,0
+HERZ.US,D,20160513,000000,20.8552,21.4755,20.6255,21.0169,27782,0
+HERZ.US,D,20160516,000000,21.0169,21.672,20.985,21.1149,14466.7,0
+HERZ.US,D,20160517,000000,21.0511,21.4755,20.8877,21.0511,32213.4,0
+HERZ.US,D,20160518,000000,20.9195,21.672,20.9195,21.1497,20094.5,0
+HERZ.US,D,20160519,000000,21.1149,21.9661,20.234,20.952,47067.5,0
+HERZ.US,D,20160520,000000,20.9195,21.4101,20.8877,21.0511,28159.5,0
+HERZ.US,D,20160523,000000,21.0842,21.2796,20.5194,20.5275,16375.7,0
+HERZ.US,D,20160524,000000,20.4293,21.3771,20.4293,20.883,35839.3,0
+HERZ.US,D,20160525,000000,21.1149,21.4437,20.7891,21.0511,17546.9,0
+HERZ.US,D,20160526,000000,20.9195,21.3771,20.9195,21.2146,6347.77,0
+HERZ.US,D,20160527,000000,21.345,21.345,20.952,21.0842,3260.11,0
+HERZ.US,D,20160531,000000,21.1497,21.2477,20.6255,21.2146,10040.5,0
+HERZ.US,D,20160601,000000,20.6916,20.952,20.6916,20.7577,7829.780000000001,0
+HERZ.US,D,20160602,000000,20.4293,21.2477,20.4293,20.8552,7844.260000000001,0
+HERZ.US,D,20160603,000000,20.6255,20.9857,20.6255,20.7241,4717.45,0
+HERZ.US,D,20160606,000000,20.5929,21.0175,20.5929,20.8207,11693.900000000001,0
+HERZ.US,D,20160607,000000,20.7241,21.1815,20.7241,20.8552,1529.08,0
+HERZ.US,D,20160608,000000,21.1948,21.1948,20.7241,20.8207,8725.12,0
+HERZ.US,D,20160609,000000,20.6916,21.1322,20.6916,20.952,5935.450000000001,0
+HERZ.US,D,20160610,000000,20.5929,21.0842,20.5929,20.9195,13404.300000000001,0
+HERZ.US,D,20160613,000000,20.9195,21.7372,20.6916,20.8877,32307.2,0
+HERZ.US,D,20160614,000000,20.6916,20.9363,20.2667,20.4293,11704.6,0
+HERZ.US,D,20160615,000000,20.5606,20.6916,20.4293,20.4293,2840.8900000000003,0
+HERZ.US,D,20160616,000000,20.2667,20.3963,20.234,20.234,3119.3900000000003,0
+HERZ.US,D,20160617,000000,20.07,20.4132,19.9719,20.0387,8403.160000000002,0
+HERZ.US,D,20160620,000000,20.1679,20.4293,20.0043,20.0387,6562.810000000001,0
+HERZ.US,D,20160621,000000,20.3963,20.4955,20.1035,20.2667,2075.91,0
+HERZ.US,D,20160622,000000,20.2667,20.2984,19.7434,19.94,20340.800000000003,0
+HERZ.US,D,20160623,000000,20.1268,20.4201,20.0043,20.234,5598.14,0
+HERZ.US,D,20160624,000000,19.3845,19.8919,19.0239,19.0239,13852.800000000001,0
+HERZ.US,D,20160627,000000,19.1554,19.4146,18.9595,19.0581,5675.400000000001,0
+HERZ.US,D,20160628,000000,19.4165,19.9069,19.221,19.5793,15838.300000000001,0
+HERZ.US,D,20160629,000000,19.8745,20.3963,19.6229,20.2009,16975.5,0
+HERZ.US,D,20160630,000000,20.07,20.2667,19.711,19.9719,6616.960000000001,0
+HERZ.US,D,20160701,000000,19.7434,20.4293,19.7434,20.0043,8408.86,0
+HERZ.US,D,20160705,000000,19.94,20.234,19.7434,19.9719,5769.040000000001,0
+HERZ.US,D,20160706,000000,19.7765,20.07,19.7765,19.94,4149.41,0
+HERZ.US,D,20160707,000000,19.8421,20.8207,19.8421,20.2984,6666.97,0
+HERZ.US,D,20160708,000000,20.2667,20.3639,19.8745,20.0387,7487.130000000001,0
+HERZ.US,D,20160711,000000,20.07,20.4293,20.0043,20.07,12992.800000000001,0
+HERZ.US,D,20160712,000000,20.2984,20.5937,19.94,20.3314,19782.600000000002,0
+HERZ.US,D,20160713,000000,20.3314,20.9183,20.0043,20.1679,8569.4,0
+HERZ.US,D,20160714,000000,20.3808,20.7995,20.2667,20.2667,5897.85,0
+HERZ.US,D,20160715,000000,20.3963,20.3963,20.2667,20.3314,1904.8400000000001,0
+HERZ.US,D,20160718,000000,20.2667,20.6097,20.1685,20.3639,18785.8,0
+HERZ.US,D,20160719,000000,20.2667,20.3963,20.1035,20.3314,3379.4400000000005,0
+HERZ.US,D,20160720,000000,20.1394,20.4624,20.1361,20.3639,19211.100000000002,0
+HERZ.US,D,20160721,000000,20.2667,20.3639,20.2667,20.2667,2105.57,0
+HERZ.US,D,20160722,000000,20.2667,20.3639,20.2667,20.2984,2283.88,0
+HERZ.US,D,20160725,000000,20.3314,20.4027,20.2667,20.2667,6022.360000000001,0
+HERZ.US,D,20160726,000000,20.2984,20.4955,20.2984,20.3639,4272.54,0
+HERZ.US,D,20160727,000000,20.4955,20.5154,20.3639,20.4293,3889.5400000000004,0
+HERZ.US,D,20160728,000000,20.4237,20.4955,20.2667,20.3639,5463.46,0
+HERZ.US,D,20160729,000000,20.2667,20.4173,20.2667,20.2984,3871.6000000000004,0
+HERZ.US,D,20160801,000000,20.2667,20.3314,20.2667,20.2667,3010.06,0
+HERZ.US,D,20160802,000000,20.2667,20.3489,20.07,20.1361,7830.47,0
+HERZ.US,D,20160803,000000,20.0043,20.0043,19.5793,19.5793,12689.1,0
+HERZ.US,D,20160804,000000,19.6454,20.1853,19.6454,20.0043,9108.99,0
+HERZ.US,D,20160805,000000,20.234,20.5275,20.0043,20.5275,12064.300000000001,0
+HERZ.US,D,20160808,000000,20.6916,20.756,20.3963,20.5929,5229.790000000001,0
+HERZ.US,D,20160809,000000,20.4955,20.698,20.4955,20.5606,3762.62,0
+HERZ.US,D,20160810,000000,20.5606,20.5606,20.3639,20.4624,3937.8199999999997,0
+HERZ.US,D,20160811,000000,20.3639,20.7891,20.3639,20.7891,8670.28,0
+HERZ.US,D,20160812,000000,20.8552,21.2146,20.7891,20.8877,9492.86,0
+HERZ.US,D,20160815,000000,20.7891,21.2146,20.7577,20.952,8405.410000000002,0
+HERZ.US,D,20160816,000000,20.8552,21.0476,20.7895,20.952,2900.9,0
+HERZ.US,D,20160817,000000,20.869,20.8933,20.659,20.7577,4933.880000000001,0
+HERZ.US,D,20160818,000000,20.952,21.0511,20.8877,20.9195,4636.06,0
+HERZ.US,D,20160819,000000,21.0169,21.0169,20.8207,20.8823,2907.28,0
+HERZ.US,D,20160822,000000,20.7826,20.8552,20.6255,20.8552,6610.410000000001,0
+HERZ.US,D,20160823,000000,20.7577,21.0842,20.7241,20.9195,7440.57,0
+HERZ.US,D,20160824,000000,21.0842,21.2146,20.985,20.985,9436.289999999999,0
+HERZ.US,D,20160825,000000,20.952,21.1815,20.9195,21.0511,2677.06,0
+HERZ.US,D,20160826,000000,21.1815,21.1815,20.9195,21.0169,5506.06,0
+HERZ.US,D,20160829,000000,20.952,21.1497,20.9195,20.9195,3646.9,0
+HERZ.US,D,20160830,000000,20.9195,21.0998,20.7891,20.7891,2147.13,0
+HERZ.US,D,20160831,000000,20.9195,21.0511,20.7577,21.0511,15221.5,0
+HERZ.US,D,20160901,000000,20.985,20.985,20.7577,20.8207,3659.84,0
+HERZ.US,D,20160902,000000,20.985,21.0169,20.6916,20.7577,7803.57,0
+HERZ.US,D,20160906,000000,20.659,20.9195,20.659,20.9188,4490.17,0
+HERZ.US,D,20160907,000000,20.7577,20.985,20.7577,20.7891,2425.1200000000003,0
+HERZ.US,D,20160908,000000,20.7083,20.8552,20.7083,20.7891,1636.5200000000002,0
+HERZ.US,D,20160909,000000,20.7577,20.7658,20.5275,20.5929,5050.450000000001,0
+HERZ.US,D,20160912,000000,20.4293,20.5929,20.1361,20.4955,12400.6,0
+HERZ.US,D,20160913,000000,20.3639,20.4782,20.1679,20.3963,1437.5100000000002,0
+HERZ.US,D,20160914,000000,20.234,20.7241,20.234,20.4624,6716.9800000000005,0
+HERZ.US,D,20160915,000000,20.5606,20.5929,20.4955,20.5606,3122.15,0
+HERZ.US,D,20160916,000000,20.4293,20.5929,20.2667,20.4155,1540.98,0
+HERZ.US,D,20160919,000000,20.3314,20.6916,20.3314,20.5606,5100.110000000001,0
+HERZ.US,D,20160920,000000,20.5929,20.5929,20.3639,20.4624,2063.84,0
+HERZ.US,D,20160921,000000,20.3639,20.5275,20.2687,20.3884,1343.0100000000002,0
+HERZ.US,D,20160922,000000,20.4624,20.5929,20.4624,20.5275,6427.09,0
+HERZ.US,D,20160923,000000,20.4991,20.7241,20.4955,20.5929,3695.5300000000007,0
+HERZ.US,D,20160926,000000,20.6754,20.6754,20.3639,20.3639,3761.9300000000003,0
+HERZ.US,D,20160927,000000,20.2667,20.4937,20.2098,20.3639,3808.66,0
+HERZ.US,D,20160928,000000,20.4521,20.5118,20.3125,20.4624,5485.360000000001,0
+HERZ.US,D,20160929,000000,20.5606,20.5606,20.3146,20.3645,11359.2,0
+HERZ.US,D,20160930,000000,20.3645,20.5773,20.2984,20.4955,10411.800000000001,0
+HERZ.US,D,20161003,000000,20.5929,20.659,20.3963,20.659,1579.0900000000001,0
+HERZ.US,D,20161004,000000,20.5606,20.5606,20.2667,20.4293,5963.56,0
+HERZ.US,D,20161005,000000,20.2667,20.5332,20.2667,20.4624,6331.7300000000005,0
+HERZ.US,D,20161006,000000,20.4624,20.4624,20.3314,20.3866,6977.72,0
+HERZ.US,D,20161007,000000,20.2667,20.5929,20.2368,20.4782,6715.43,0
+HERZ.US,D,20161010,000000,20.4293,20.5947,20.4293,20.5773,4866.1,0
+HERZ.US,D,20161011,000000,20.332,20.4955,20.3302,20.4293,617.705,0
+HERZ.US,D,20161012,000000,20.3639,20.4045,20.2984,20.3489,4013.5300000000007,0
+HERZ.US,D,20161013,000000,20.2667,20.3639,20.234,20.2667,6093.75,0
+HERZ.US,D,20161014,000000,20.4293,20.7577,19.94,20.3639,9296.960000000001,0
+HERZ.US,D,20161017,000000,20.4624,20.4624,20.2667,20.2984,2344.2400000000002,0
+HERZ.US,D,20161018,000000,20.5275,20.7229,20.4642,20.5518,6067.540000000001,0
+HERZ.US,D,20161019,000000,20.5929,20.5929,20.4293,20.4293,3468.25,0
+HERZ.US,D,20161020,000000,20.5275,20.5606,20.5275,20.5275,1623.58,0
+HERZ.US,D,20161021,000000,20.5606,20.5958,20.4811,20.5929,6048.57,0
+HERZ.US,D,20161024,000000,20.5784,20.6916,20.5635,20.659,6092.72,0
+HERZ.US,D,20161025,000000,20.7577,20.7577,20.5275,20.6916,6023.400000000001,0
+HERZ.US,D,20161026,000000,20.5929,20.5929,20.4293,20.4973,3650.5300000000007,0
+HERZ.US,D,20161027,000000,20.4624,20.5937,20.2984,20.4306,3332.8800000000006,0
+HERZ.US,D,20161028,000000,20.5896,20.5896,20.3963,20.4955,15966.1,0
+HERZ.US,D,20161031,000000,20.3302,20.4293,20.2667,20.2984,37995.4,0
+HERZ.US,D,20161101,000000,20.4293,20.4607,20.3314,20.3314,16302.1,0
+HERZ.US,D,20161102,000000,20.2667,20.3292,20.2667,20.2904,5726.790000000001,0
+HERZ.US,D,20161103,000000,20.234,20.2667,19.9719,20.1035,4000.25,0
+HERZ.US,D,20161104,000000,20.0387,20.1035,19.9719,19.9882,5745.07,0
+HERZ.US,D,20161107,000000,20.07,20.3639,20.0387,20.3314,10865.1,0
+HERZ.US,D,20161108,000000,20.2984,20.5275,20.0072,20.3639,7081.010000000001,0
+HERZ.US,D,20161109,000000,20.2667,20.3733,19.6815,20.3639,17473.7,0
+HERZ.US,D,20161110,000000,20.3963,20.3963,19.94,20.1361,7932.560000000001,0
+HERZ.US,D,20161111,000000,20.0043,20.1331,19.7765,19.9719,9935.87,0
+HERZ.US,D,20161114,000000,19.8745,20.3314,19.8745,20.2667,10566.300000000001,0
+HERZ.US,D,20161115,000000,20.234,20.8083,20.234,20.5606,19578.4,0
+HERZ.US,D,20161116,000000,20.5606,20.7234,20.3639,20.4293,5762.66,0
+HERZ.US,D,20161117,000000,20.3512,20.4624,20.2984,20.4624,4165.62,0
+HERZ.US,D,20161118,000000,20.3639,20.4371,20.1361,20.1361,3543.4400000000005,0
+HERZ.US,D,20161121,000000,20.1035,20.4293,20.1035,20.3314,3374.61,0
+HERZ.US,D,20161122,000000,20.4955,20.5275,20.3251,20.5275,5179.96,0
+HERZ.US,D,20161123,000000,20.5929,20.8562,20.5929,20.6916,6168.080000000001,0
+HERZ.US,D,20161125,000000,20.7543,20.8552,20.5929,20.8552,2899.86,0
+HERZ.US,D,20161128,000000,24.1888,24.4173,22.3907,22.8163,647880,0
+HERZ.US,D,20161129,000000,23.2077,23.2077,21.312,21.9661,92988.70000000001,0
+HERZ.US,D,20161130,000000,21.9661,21.9998,21.4437,21.9013,43490,0
+HERZ.US,D,20161201,000000,21.9013,22.5216,21.7372,22.099,53751.200000000004,0
+HERZ.US,D,20161202,000000,21.933,21.9998,21.345,21.5742,20388.5,0
+HERZ.US,D,20161205,000000,22.0247,22.0247,21.7238,21.8914,22730.9,0
+HERZ.US,D,20161206,000000,22.0247,22.0247,21.6907,21.925,7582.660000000001,0
+HERZ.US,D,20161207,000000,22.1907,22.625,21.9975,22.1907,20859.300000000003,0
+HERZ.US,D,20161208,000000,22.0578,22.7559,22.0578,22.458,21374.100000000002,0
+HERZ.US,D,20161209,000000,22.4243,22.7253,22.3581,22.4915,25071.5,0
+HERZ.US,D,20161212,000000,22.658,22.7496,22.4915,22.5251,9270.57,0
+HERZ.US,D,20161213,000000,22.5577,22.9153,22.5577,22.7253,23168.7,0
+HERZ.US,D,20161214,000000,22.5251,22.5519,22.0613,22.3581,23372.2,0
+HERZ.US,D,20161215,000000,22.2585,22.625,22.2585,22.625,26612.5,0
+HERZ.US,D,20161216,000000,22.691,22.691,22.4371,22.5577,13895.2,0
+HERZ.US,D,20161219,000000,22.4915,22.5708,22.2173,22.3907,12280.400000000001,0
+HERZ.US,D,20161220,000000,22.291,22.5577,22.291,22.4915,7578.52,0
+HERZ.US,D,20161221,000000,22.5918,23.0257,22.5918,22.7253,5745.580000000001,0
+HERZ.US,D,20161222,000000,22.7253,22.9589,22.625,22.625,15087.7,0
+HERZ.US,D,20161223,000000,22.5251,22.625,22.458,22.5577,8377.99,0
+HERZ.US,D,20161227,000000,22.458,22.7585,22.458,22.5918,2907.8,0
+HERZ.US,D,20161228,000000,22.7253,22.7585,22.5251,22.5251,9452.5,0
+HERZ.US,D,20161229,000000,22.5918,22.7247,22.5251,22.5577,8301.59,0
+HERZ.US,D,20161230,000000,22.5577,22.6018,22.4243,22.4243,7358.4800000000005,0
+HERZ.US,D,20170103,000000,22.4915,22.5558,22.4243,22.4243,3226.65,0
+HERZ.US,D,20170104,000000,22.5577,22.5577,22.1575,22.5577,7868.060000000001,0
+HERZ.US,D,20170105,000000,22.3912,22.4121,22.1239,22.2248,5938.030000000001,0
+HERZ.US,D,20170106,000000,22.1575,22.4243,22.1575,22.1575,5971.66,0
+HERZ.US,D,20170109,000000,21.9911,22.1575,21.3573,21.7904,15123.400000000001,0
+HERZ.US,D,20170110,000000,21.7574,21.8282,21.624,21.7904,10895.800000000001,0
+HERZ.US,D,20170111,000000,21.8578,21.8578,21.3822,21.7574,9769.460000000001,0
+HERZ.US,D,20170112,000000,21.7904,21.8578,21.5579,21.7904,4162.5199999999995,0
+HERZ.US,D,20170113,000000,21.6907,21.7441,21.6577,21.7238,11552.7,0
+HERZ.US,D,20170117,000000,21.5579,21.7904,21.4896,21.6907,9121.230000000001,0
+HERZ.US,D,20170118,000000,21.7574,21.8235,21.4234,21.624,7995.5,0
+HERZ.US,D,20170119,000000,21.6577,21.8578,21.6577,21.8235,4059.22,0
+HERZ.US,D,20170120,000000,21.9911,21.9911,21.6907,21.7904,1626.5200000000002,0
+HERZ.US,D,20170123,000000,21.6907,22.291,21.6907,22.291,6458.4800000000005,0
+HERZ.US,D,20170124,000000,22.324,22.5251,22.0578,22.4915,7346.75,0
+HERZ.US,D,20170125,000000,22.5918,22.7448,22.5918,22.7253,9412.5,0
+HERZ.US,D,20170126,000000,22.625,22.7212,22.458,22.5918,4388.6,0
+HERZ.US,D,20170127,000000,22.658,22.8922,22.5251,22.8922,5152.37,0
+HERZ.US,D,20170130,000000,22.658,22.691,22.3581,22.458,8563.89,0
+HERZ.US,D,20170131,000000,22.5398,22.5398,22.2585,22.3581,8420.75,0
+HERZ.US,D,20170201,000000,22.5251,22.5577,22.1495,22.5251,3852.81,0
+HERZ.US,D,20170202,000000,22.3581,22.5663,22.241,22.4243,3397.55,0
+HERZ.US,D,20170203,000000,22.5577,22.7585,22.458,22.625,9229.19,0
+HERZ.US,D,20170206,000000,22.658,22.6585,22.2585,22.4243,5907.860000000001,0
+HERZ.US,D,20170207,000000,22.3912,22.4567,22.1907,22.2226,8855.84,0
+HERZ.US,D,20170208,000000,22.2248,22.2579,22.1907,22.1907,1169.7,0
+HERZ.US,D,20170209,000000,22.0914,22.5251,22.0613,22.2248,1334.73,0
+HERZ.US,D,20170210,000000,22.291,22.4915,22.2248,22.4915,4375.150000000001,0
+HERZ.US,D,20170213,000000,22.4243,22.691,22.0944,22.625,5654.880000000001,0
+HERZ.US,D,20170214,000000,22.4915,22.5918,22.2736,22.4915,1558.74,0
+HERZ.US,D,20170215,000000,22.3581,22.691,22.2585,22.691,5490.1900000000005,0
+HERZ.US,D,20170216,000000,22.5918,22.691,22.4288,22.658,2491.34,0
+HERZ.US,D,20170217,000000,22.5577,22.7653,22.5565,22.625,3556.8900000000003,0
+HERZ.US,D,20170221,000000,22.291,22.799,22.291,22.5251,6441.580000000001,0
+HERZ.US,D,20170222,000000,22.2364,22.5251,22.2364,22.3762,7229.660000000001,0
+HERZ.US,D,20170223,000000,22.5577,22.9589,22.324,22.5577,6530.56,0
+HERZ.US,D,20170224,000000,22.291,22.7913,22.291,22.7253,5412.07,0
+HERZ.US,D,20170227,000000,22.458,22.9253,22.458,22.7913,3822.2800000000007,0
+HERZ.US,D,20170228,000000,22.7585,22.9253,22.7585,22.8123,2721.9,0
+HERZ.US,D,20170301,000000,22.8991,23.5267,22.8412,23.2923,27593,0
+HERZ.US,D,20170302,000000,23.2251,23.5267,23.1247,23.1247,4428.09,0
+HERZ.US,D,20170303,000000,23.0257,23.3255,22.9589,22.992,8462.14,0
+HERZ.US,D,20170306,000000,22.8587,23.2217,22.8587,22.9589,8069.650000000001,0
+HERZ.US,D,20170307,000000,22.9253,23.0257,22.7253,22.8587,3403.2400000000002,0
+HERZ.US,D,20170308,000000,22.9381,23.0059,22.8587,22.8922,1796.2,0
+HERZ.US,D,20170309,000000,22.8922,23.0593,22.8587,23.0593,1545.29,0
+HERZ.US,D,20170310,000000,23.0923,23.1926,22.8615,23.1592,48624.100000000006,0
+HERZ.US,D,20170313,000000,23.1592,23.3255,23.1063,23.1247,5374.4800000000005,0
+HERZ.US,D,20170314,000000,22.9253,23.1926,22.636,22.9253,17367.3,0
+HERZ.US,D,20170315,000000,22.9253,23.2587,22.6585,23.2587,6770.260000000001,0
+HERZ.US,D,20170316,000000,23.2587,23.3255,23.1247,23.2251,4996.47,0
+HERZ.US,D,20170317,000000,23.1592,23.3956,23.1592,23.3584,2226.98,0
+HERZ.US,D,20170320,000000,23.1926,23.2923,23.1926,23.2251,3494.6300000000006,0
+HERZ.US,D,20170321,000000,23.1247,23.1926,23.0923,23.1926,8668.22,0
+HERZ.US,D,20170322,000000,23.0923,23.1592,22.7253,23.1592,6343.97,0
+HERZ.US,D,20170323,000000,22.9602,23.1926,22.9602,23.1926,8150.87,0
+HERZ.US,D,20170324,000000,23.1926,23.2587,23.0923,23.1592,1456.48,0
+HERZ.US,D,20170327,000000,22.7913,23.0239,22.7913,22.9589,2650.16,0
+HERZ.US,D,20170328,000000,22.8251,23.0923,22.7913,23.0911,3527.5699999999997,0
+HERZ.US,D,20170329,000000,23.1926,23.3255,22.992,23.3255,4542.080000000001,0
+HERZ.US,D,20170330,000000,23.3584,23.5156,23.2407,23.4258,4778.16,0
+HERZ.US,D,20170331,000000,23.5598,23.6932,23.4912,23.6264,7934.630000000001,0
+HERZ.US,D,20170403,000000,23.6932,24.0798,23.0941,23.2251,14791.900000000001,0
+HERZ.US,D,20170404,000000,23.0593,23.1921,22.8922,23.0593,1644.9700000000003,0
+HERZ.US,D,20170405,000000,23.1926,23.3422,23.1247,23.1247,2683.7900000000004,0
+HERZ.US,D,20170406,000000,23.0257,23.2923,23.0257,23.0257,7701.310000000001,0
+HERZ.US,D,20170407,000000,23.1592,23.3255,22.992,23.3255,6830.280000000001,0
+HERZ.US,D,20170410,000000,23.2251,23.3255,23.1247,23.1247,1086.24,0
+HERZ.US,D,20170411,000000,23.2587,23.2587,22.9589,22.992,8083.280000000001,0
+HERZ.US,D,20170412,000000,23.0604,23.0923,23.0257,23.0257,2742.42,0
+HERZ.US,D,20170413,000000,23.0257,23.3255,22.9253,23.1926,2117.6400000000003,0
+HERZ.US,D,20170417,000000,23.0257,23.3255,22.8587,23.2251,5742.130000000001,0
+HERZ.US,D,20170418,000000,23.0651,23.1427,22.8922,23.0593,885.3420000000001,0
+HERZ.US,D,20170419,000000,22.8922,22.9253,22.8922,22.8922,352.481,0
+HERZ.US,D,20170420,000000,23.0593,23.3584,22.9468,23.3584,4131.14,0
+HERZ.US,D,20170421,000000,23.1926,23.2587,23.0158,23.2587,2623.4300000000003,0
+HERZ.US,D,20170424,000000,23.3255,23.4924,23.3255,23.3932,5896.650000000001,0
+HERZ.US,D,20170425,000000,23.3932,23.5376,23.3886,23.4594,3773.65,0
+HERZ.US,D,20170426,000000,23.4292,23.4889,23.3758,23.4258,2946.25,0
+HERZ.US,D,20170427,000000,23.5598,23.6932,23.3932,23.6932,17021.3,0
+HERZ.US,D,20170428,000000,23.6932,23.9651,23.6837,23.8937,8469.9,0
+HERZ.US,D,20170501,000000,23.9233,24.1888,23.7923,23.9842,2154.8900000000003,0
+HERZ.US,D,20170502,000000,23.8595,24.0834,23.823,23.9935,1389.4,0
+HERZ.US,D,20170503,000000,23.9569,23.9935,23.8294,23.9935,517.168,0
+HERZ.US,D,20170504,000000,23.8207,23.8937,23.7923,23.8937,630.2930000000001,0
+HERZ.US,D,20170505,000000,23.9876,24.0259,23.7923,24.0259,3079.55,0
+HERZ.US,D,20170508,000000,24.0259,24.0259,23.8259,23.8259,1803.96,0
+HERZ.US,D,20170509,000000,23.8937,23.8937,23.7261,23.7261,2025.56,0
+HERZ.US,D,20170510,000000,23.7923,23.8595,23.7261,23.8595,1911.7400000000002,0
+HERZ.US,D,20170511,000000,23.6932,23.7923,23.4327,23.5267,7358.4800000000005,0
+HERZ.US,D,20170512,000000,23.4924,23.762,23.4924,23.6596,4462.06,0
+HERZ.US,D,20170515,000000,23.5267,23.8259,23.3637,23.6932,1847.76,0
+HERZ.US,D,20170516,000000,23.7505,23.8259,23.6932,23.7592,2037.9700000000003,0
+HERZ.US,D,20170517,000000,23.6932,23.7597,23.4594,23.4594,8908.09,0
+HERZ.US,D,20170518,000000,23.4251,23.4924,23.2826,23.3255,2060.91,0
+HERZ.US,D,20170519,000000,23.2587,23.395,23.2587,23.3584,1769.4700000000003,0
+HERZ.US,D,20170522,000000,23.3255,23.5598,23.3255,23.4594,2597.56,0
+HERZ.US,D,20170523,000000,23.5922,23.5922,23.4258,23.5598,312.30100000000004,0
+HERZ.US,D,20170524,000000,23.5267,23.5922,23.2251,23.5922,4612.780000000001,0
+HERZ.US,D,20170525,000000,23.5267,23.8259,23.5267,23.8259,2678.61,0
+HERZ.US,D,20170526,000000,23.7261,23.823,23.6932,23.7592,2967.46,0
+HERZ.US,D,20170530,000000,23.3584,23.6932,23.3584,23.4924,4278.92,0
+HERZ.US,D,20170531,000000,23.5267,23.5267,23.1592,23.3864,5017.34,0
+HERZ.US,D,20170601,000000,23.3932,23.6264,23.3932,23.6264,2289.23,0
+HERZ.US,D,20170602,000000,23.6264,23.8468,23.5922,23.5922,6026.84,0
+HERZ.US,D,20170605,000000,23.8595,23.8595,23.5267,23.5598,3608.2800000000007,0
+HERZ.US,D,20170606,000000,23.3584,23.6588,23.1592,23.4924,11436.6,0
+HERZ.US,D,20170607,000000,23.3584,23.823,23.3584,23.5267,1953.13,0
+HERZ.US,D,20170608,000000,23.3584,23.7923,23.3584,23.5598,2695.6900000000005,0
+HERZ.US,D,20170609,000000,23.7592,23.8595,23.5515,23.8595,22270.300000000003,0
+HERZ.US,D,20170612,000000,23.6596,23.8787,23.6596,23.7592,5150.47,0
+HERZ.US,D,20170613,000000,23.7923,23.9604,23.6932,23.9268,5575.72,0
+HERZ.US,D,20170614,000000,23.8259,23.9604,23.7261,23.9604,6092.72,0
+HERZ.US,D,20170615,000000,23.7261,23.9935,23.7261,23.9935,5887.16,0
+HERZ.US,D,20170616,000000,23.5598,23.9935,23.5267,23.7923,32520.7,0
+HERZ.US,D,20170619,000000,23.4924,23.9262,23.4258,23.7261,25489.7,0
+HERZ.US,D,20170620,000000,23.7261,23.7981,23.5922,23.5922,4354.63,0
+HERZ.US,D,20170621,000000,23.5267,23.7592,23.5267,23.6932,3740.0300000000007,0
+HERZ.US,D,20170622,000000,23.7261,23.7592,23.6932,23.7592,3409.7900000000004,0
+HERZ.US,D,20170623,000000,23.9604,23.9604,23.5598,23.8595,10622.900000000001,0
+HERZ.US,D,20170626,000000,23.8259,23.9141,23.7923,23.8595,6608.68,0
+HERZ.US,D,20170627,000000,23.7592,23.9434,23.7592,23.7923,1900.1900000000003,0
+HERZ.US,D,20170628,000000,23.7923,24.0259,23.7093,24.0248,19015.7,0
+HERZ.US,D,20170629,000000,24.0596,24.0596,23.7366,23.9604,2641.1900000000005,0
+HERZ.US,D,20170630,000000,23.9604,24.0445,23.8595,24.0259,2657.58,0
+HERZ.US,D,20170703,000000,23.9262,24.0596,23.9262,24.0259,4318.76,0
+HERZ.US,D,20170705,000000,24.0259,24.16,23.9761,24.0596,20618.4,0
+HERZ.US,D,20170706,000000,24.1257,24.1257,24.0229,24.0596,507.683,0
+HERZ.US,D,20170707,000000,24.0932,24.3375,24.0259,24.2608,3755.0300000000007,0
+HERZ.US,D,20170710,000000,24.2608,24.3269,24.16,24.3269,3943.51,0
+HERZ.US,D,20170711,000000,24.2272,24.8272,24.0596,24.5936,8260.210000000001,0
+HERZ.US,D,20170712,000000,24.8947,24.8947,24.1263,24.5936,5796.97,0
+HERZ.US,D,20170713,000000,24.5936,24.6355,24.2272,24.5607,7272.950000000001,0
+HERZ.US,D,20170714,000000,24.4603,24.7009,24.3269,24.6342,3398.75,0
+HERZ.US,D,20170717,000000,24.494,24.6946,24.0959,24.3925,5201.6900000000005,0
+HERZ.US,D,20170718,000000,24.6193,24.6193,24.4272,24.4603,3514.81,0
+HERZ.US,D,20170719,000000,24.3925,24.8272,24.3269,24.8272,4759.1900000000005,0
+HERZ.US,D,20170720,000000,24.7607,24.7607,24.4545,24.6261,1825,0
+HERZ.US,D,20170721,000000,24.4608,24.6946,24.3599,24.6946,5421.040000000001,0
+HERZ.US,D,20170724,000000,24.5281,24.8272,24.3599,24.7265,6005.12,0
+HERZ.US,D,20170725,000000,24.5936,24.6897,24.5449,24.5936,1299.04,0
+HERZ.US,D,20170726,000000,24.6261,24.8272,24.5108,24.8272,7909.1,0
+HERZ.US,D,20170727,000000,24.6946,24.7936,24.3599,24.5607,4780.740000000001,0
+HERZ.US,D,20170728,000000,24.6598,24.8801,24.494,24.494,2723.28,0
+HERZ.US,D,20170731,000000,24.494,24.6146,24.3925,24.494,2846.23,0
+HERZ.US,D,20170801,000000,24.5281,24.7016,24.4753,24.6591,2595.32,0
+HERZ.US,D,20170802,000000,24.5281,24.5936,24.4272,24.5936,2784.5,0
+HERZ.US,D,20170803,000000,24.4603,24.4603,24.3269,24.3269,2771.05,0
+HERZ.US,D,20170804,000000,24.3925,24.4876,24.3599,24.4876,1321.46,0
+HERZ.US,D,20170807,000000,24.3599,24.5872,24.3599,24.4603,3855.56,0
+HERZ.US,D,20170808,000000,24.3925,24.5607,24.3925,24.5235,2136.61,0
+HERZ.US,D,20170809,000000,24.5333,24.5333,24.2933,24.3599,2292.33,0
+HERZ.US,D,20170810,000000,24.2272,24.2775,22.9253,24.16,23946.300000000003,0
+HERZ.US,D,20170811,000000,24.0259,24.16,23.5267,23.9935,6189.630000000001,0
+HERZ.US,D,20170814,000000,23.8595,24.2608,23.8259,24.16,7264.5,0
+HERZ.US,D,20170815,000000,24.2272,24.2951,23.9935,24.2272,6335.18,0
+HERZ.US,D,20170816,000000,24.0932,24.2608,24.0769,24.2608,918.4520000000001,0
+HERZ.US,D,20170817,000000,23.8978,24.1941,23.8978,24.0596,2753.11,0
+HERZ.US,D,20170818,000000,23.9193,23.9604,23.8595,23.9262,361.966,0
+HERZ.US,D,20170821,000000,23.9604,24.0596,23.765,24.0596,1571.8500000000001,0
+HERZ.US,D,20170822,000000,23.9262,24.0938,23.9262,24.0932,3638.6300000000006,0
+HERZ.US,D,20170823,000000,23.9262,24.0596,23.7923,24.0596,2751.3900000000003,0
+HERZ.US,D,20170824,000000,23.9935,24.1257,23.8937,24.1257,5373.96,0
+HERZ.US,D,20170825,000000,24.0596,24.0932,23.9529,24.0932,3556.2000000000003,0
+HERZ.US,D,20170828,000000,23.8937,24.0596,23.8259,24.0596,5888.200000000001,0
+HERZ.US,D,20170829,000000,23.6932,23.9935,23.6596,23.9935,10034,0
+HERZ.US,D,20170830,000000,23.8937,24.16,23.8595,24.16,1733.6000000000001,0
+HERZ.US,D,20170831,000000,24.1257,24.621,24.1257,24.494,10838.900000000001,0
+HERZ.US,D,20170901,000000,24.5002,24.6946,24.4603,24.6946,722.725,0
+HERZ.US,D,20170905,000000,24.5607,24.5607,24.3645,24.5281,13215.800000000001,0
+HERZ.US,D,20170906,000000,24.3925,24.3925,24.0596,24.1941,12438.400000000001,0
+HERZ.US,D,20170907,000000,24.1257,24.1257,23.7923,23.8595,4677.62,0
+HERZ.US,D,20170908,000000,24.0932,24.0932,23.6264,23.8595,3613.2800000000007,0
+HERZ.US,D,20170911,000000,24.0259,24.3599,24.0259,24.3269,2807.9500000000003,0
+HERZ.US,D,20170912,000000,24.3269,24.4933,24.1257,24.4603,4694,0
+HERZ.US,D,20170913,000000,24.4272,24.494,24.2272,24.494,2786.3900000000003,0
+HERZ.US,D,20170914,000000,24.4603,24.6268,24.4603,24.6268,2148.68,0
+HERZ.US,D,20170915,000000,24.3925,24.5977,24.3269,24.3925,2334.41,0
+HERZ.US,D,20170918,000000,24.6261,24.6261,24.437,24.4603,1045.89,0
+HERZ.US,D,20170919,000000,24.3269,24.4597,24.3269,24.3599,2125.4,0
+HERZ.US,D,20170920,000000,24.5936,24.5936,24.2608,24.3269,4758.5,0
+HERZ.US,D,20170921,000000,24.16,24.4603,24.16,24.4603,5127.71,0
+HERZ.US,D,20170922,000000,24.3269,24.4272,24.1947,24.4272,873.9610000000001,0
+HERZ.US,D,20170925,000000,24.3599,24.3599,23.9604,24.2272,1153.49,0
+HERZ.US,D,20170926,000000,24.0259,24.2933,24.0259,24.2933,3662.0800000000004,0
+HERZ.US,D,20170927,000000,24.4272,24.4383,24.1941,24.2423,804.982,0
+HERZ.US,D,20170928,000000,24.0259,24.2299,23.6264,24.1941,3521.02,0
+HERZ.US,D,20170929,000000,24.1941,24.2272,23.6264,24.1941,9029.32,0
+HERZ.US,D,20171002,000000,24.0259,24.2452,23.9761,24.2272,3529.9800000000005,0
+HERZ.US,D,20171003,000000,24.3925,24.3925,24.2098,24.3773,2056.77,0
+HERZ.US,D,20171004,000000,24.0259,24.494,24.0259,24.4603,11001,0
+HERZ.US,D,20171005,000000,24.3925,24.5281,24.1941,24.2608,9107.61,0
+HERZ.US,D,20171006,000000,24.494,24.494,24.3274,24.3925,958.115,0
+HERZ.US,D,20171009,000000,24.3269,24.4272,24.2799,24.4272,403.18100000000004,0
+HERZ.US,D,20171010,000000,24.4017,24.4017,24.2272,24.3269,3476.7000000000003,0
+HERZ.US,D,20171011,000000,24.2272,24.4254,24.1257,24.3269,3710.8800000000006,0
+HERZ.US,D,20171012,000000,24.1941,24.2608,23.8595,24.2608,10893.300000000001,0
+HERZ.US,D,20171013,000000,24.1941,24.1941,24.0596,24.1257,5023.55,0
+HERZ.US,D,20171016,000000,24.0259,24.1529,23.9262,24.0596,3613.7900000000004,0
+HERZ.US,D,20171017,000000,23.8595,24.0259,23.8595,24.0259,4067.3300000000004,0
+HERZ.US,D,20171018,000000,23.9911,24.1078,23.8595,23.9262,5841.64,0
+HERZ.US,D,20171019,000000,23.7923,24.0932,23.5267,23.5922,7212.760000000001,0
+HERZ.US,D,20171020,000000,23.6264,23.8595,23.5922,23.5922,2317.86,0
+HERZ.US,D,20171023,000000,23.5267,23.6596,23.5267,23.5922,5978.39,0
+HERZ.US,D,20171024,000000,23.5989,23.6596,23.5922,23.6596,1227.3,0
+HERZ.US,D,20171025,000000,23.5922,23.5922,23.2587,23.3584,3564.9900000000002,0
+HERZ.US,D,20171026,000000,23.2923,23.8595,23.2587,23.8595,4455.85,0
+HERZ.US,D,20171027,000000,23.8259,24.0932,23.7923,24.0932,1468.9,0
+HERZ.US,D,20171030,000000,23.8021,23.8937,23.7261,23.7261,1696.18,0
+HERZ.US,D,20171031,000000,23.5598,23.7395,23.3579,23.6932,5826.9800000000005,0
+HERZ.US,D,20171101,000000,23.6932,23.7592,23.4594,23.4628,15049.2,0
+HERZ.US,D,20171102,000000,23.3255,23.3776,23.2923,23.3584,2277.67,0
+HERZ.US,D,20171103,000000,23.2251,23.4588,23.2251,23.4258,7428.150000000001,0
+HERZ.US,D,20171106,000000,23.4258,23.4426,23.3255,23.4258,6323.450000000001,0
+HERZ.US,D,20171107,000000,23.3932,23.4924,23.2587,23.2587,3266.31,0
+HERZ.US,D,20171108,000000,23.1247,23.246,22.8587,23.1592,11327.6,0
+HERZ.US,D,20171109,000000,23.1247,23.1247,22.9253,23.0593,3274.25,0
+HERZ.US,D,20171110,000000,22.9589,22.9589,22.691,22.9253,13082.6,0
+HERZ.US,D,20171113,000000,22.8251,23.2587,22.8251,23.0923,28106.600000000002,0
+HERZ.US,D,20171114,000000,22.8922,23.0257,22.5826,22.9589,13225.900000000001,0
+HERZ.US,D,20171115,000000,22.691,23.0257,22.458,22.7253,6003.05,0
+HERZ.US,D,20171116,000000,22.8251,23.0257,22.8076,23.0257,2384.42,0
+HERZ.US,D,20171117,000000,22.8587,22.8922,22.7585,22.7913,1104.5200000000002,0
+HERZ.US,D,20171120,000000,22.9253,23.2454,22.9253,23.0923,6149.8,0
+HERZ.US,D,20171121,000000,23.2251,23.3255,23.0923,23.2251,4833.86,0
+HERZ.US,D,20171122,000000,23.2587,23.3584,23.1926,23.2251,1763.0900000000001,0
+HERZ.US,D,20171124,000000,23.2628,23.3932,23.2251,23.3932,521.9970000000001,0
+HERZ.US,D,20171127,000000,23.1592,23.4101,23.1247,23.3255,20588.100000000002,0
+HERZ.US,D,20171128,000000,23.3255,23.5894,23.3255,23.4258,3756.9300000000003,0
+HERZ.US,D,20171129,000000,23.5598,23.5922,23.4924,23.5754,5074.080000000001,0
+HERZ.US,D,20171130,000000,23.6264,23.8595,23.6264,23.8595,13600,0
+HERZ.US,D,20171201,000000,23.6596,23.7384,23.4646,23.6932,5136.5,0
+HERZ.US,D,20171204,000000,23.8937,23.9935,23.6932,23.8937,8732.19,0
+HERZ.US,D,20171205,000000,23.6932,23.7923,23.4258,23.4258,8739.44,0
+HERZ.US,D,20171206,000000,23.4936,23.7569,23.4936,23.5957,7790.12,0
+HERZ.US,D,20171207,000000,23.3927,23.8335,23.3927,23.7992,6821.830000000001,0
+HERZ.US,D,20171208,000000,23.8335,24.1443,23.8335,24.088,11976,0
+HERZ.US,D,20171211,000000,24.2416,24.2416,23.6293,24.215,3324.26,0
+HERZ.US,D,20171212,000000,24.0365,24.2416,24.0365,24.1048,2613.9500000000003,0
+HERZ.US,D,20171213,000000,24.2416,24.2748,24.1727,24.1727,3129.05,0
+HERZ.US,D,20171214,000000,24.1721,24.2023,23.6293,24.0704,4958.360000000001,0
+HERZ.US,D,20171215,000000,24.0365,24.2416,23.9279,24.2062,2337.17,0
+HERZ.US,D,20171218,000000,24.139,24.2748,24.139,24.139,11011,0
+HERZ.US,D,20171219,000000,24.2062,24.2387,23.9349,24.1721,4105.79,0
+HERZ.US,D,20171220,000000,24.1048,24.139,23.9349,24.0032,4142.6900000000005,0
+HERZ.US,D,20171221,000000,24.0704,24.1048,23.9952,24.1048,4765.57,0
+HERZ.US,D,20171222,000000,24.2062,24.2062,24.0365,24.1384,4013.1800000000003,0
+HERZ.US,D,20171226,000000,24.2062,24.2416,24.139,24.139,5657.12,0
+HERZ.US,D,20171227,000000,24.2748,24.2748,24.0032,24.1721,3787.1000000000004,0
+HERZ.US,D,20171228,000000,24.0365,24.1721,24.0341,24.0365,11644.1,0
+HERZ.US,D,20171229,000000,24.0365,24.3251,24.0365,24.2748,12289.6,0
+HERZ.US,D,20180102,000000,24.2062,24.3611,24.0567,24.309,4432.740000000001,0
+HERZ.US,D,20180103,000000,24.4446,24.4777,24.2411,24.4777,2445.4700000000003,0
+HERZ.US,D,20180104,000000,24.5119,24.6772,24.5119,24.6475,3932.8199999999997,0
+HERZ.US,D,20180105,000000,24.4783,24.6134,24.4777,24.6134,1358.53,0
+HERZ.US,D,20180108,000000,24.4446,24.6823,24.3263,24.5798,7769.080000000001,0
+HERZ.US,D,20180109,000000,24.5798,24.5798,24.3768,24.5467,3355.81,0
+HERZ.US,D,20180110,000000,24.6134,24.6389,24.3925,24.5798,6180.67,0
+HERZ.US,D,20180111,000000,24.5467,24.988,24.4446,24.8517,10308.1,0
+HERZ.US,D,20180112,000000,25.0211,25.1237,24.7832,25.0895,8427.480000000001,0
+HERZ.US,D,20180116,000000,24.9538,25.3,24.9538,24.9538,19889.100000000002,0
+HERZ.US,D,20180117,000000,25.1742,25.2588,25.0889,25.1916,4264.4400000000005,0
+HERZ.US,D,20180118,000000,25.177,25.2251,25.0895,25.2061,6169.8,0
+HERZ.US,D,20180119,000000,25.0895,25.3133,25.0895,25.2936,859.3030000000001,0
+HERZ.US,D,20180122,000000,25.0895,25.3017,25.0895,25.1579,2127.3,0
+HERZ.US,D,20180123,000000,25.2251,25.3951,25.2251,25.3951,4759.1900000000005,0
+HERZ.US,D,20180124,000000,25.4623,25.5312,25.1916,25.3951,17117.2,0
+HERZ.US,D,20180125,000000,25.5307,25.5307,25.2801,25.2801,4234.26,0
+HERZ.US,D,20180126,000000,25.2936,25.5998,25.2936,25.5991,8397.130000000001,0
+HERZ.US,D,20180129,000000,25.5645,25.5697,25.3272,25.3272,4169.9400000000005,0
+HERZ.US,D,20180130,000000,25.1579,25.3272,25.0895,25.1916,6556.260000000001,0
+HERZ.US,D,20180131,000000,25.3272,25.3272,25.2303,25.2303,1040.89,0
+HERZ.US,D,20180201,000000,25.2187,25.344,25.2187,25.2535,902.2420000000001,0
+HERZ.US,D,20180202,000000,25.1916,25.2425,24.9694,24.988,4373.7699999999995,0
+HERZ.US,D,20180205,000000,24.8517,24.988,23.9048,24.0114,10726.2,0
+HERZ.US,D,20180206,000000,23.7302,24.5925,23.3927,24.5798,3292.7000000000003,0
+HERZ.US,D,20180207,000000,24.2748,24.6823,23.9221,24.5467,7332.44,0
+HERZ.US,D,20180208,000000,24.1866,24.4446,24.0704,24.0704,1189.0200000000002,0
+HERZ.US,D,20180209,000000,24.1048,24.342,23.0837,23.9007,13604.5,0
+HERZ.US,D,20180212,000000,24.0365,24.309,23.9349,24.2416,4542.59,0
+HERZ.US,D,20180213,000000,24.309,24.309,24.139,24.1721,780.495,0
+HERZ.US,D,20180214,000000,24.0365,24.4777,24.0365,24.4109,4771.09,0
+HERZ.US,D,20180215,000000,24.6134,24.6134,24.4446,24.5119,1167.29,0
+HERZ.US,D,20180216,000000,24.4109,24.7154,24.4109,24.7149,9792.230000000001,0
+HERZ.US,D,20180220,000000,24.1721,24.5467,24.1721,24.2062,7343.82,0
+HERZ.US,D,20180221,000000,24.342,24.7154,24.342,24.4777,8272.62,0
+HERZ.US,D,20180222,000000,24.4963,24.6475,24.4963,24.5699,3431.6900000000005,0
+HERZ.US,D,20180223,000000,24.6134,24.988,24.5467,24.9201,5050.97,0
+HERZ.US,D,20180226,000000,24.8853,25.0558,24.8853,24.9538,1810.6900000000003,0
+HERZ.US,D,20180227,000000,24.7832,25.0211,24.7832,24.8517,2234.2200000000003,0
+HERZ.US,D,20180228,000000,24.8176,24.9538,24.2062,24.2062,14071.800000000001,0
+HERZ.US,D,20180301,000000,24.5467,24.5467,24.1019,24.1721,6894.77,0
+HERZ.US,D,20180302,000000,23.8675,24.2416,23.8675,24.1721,2156.44,0
+HERZ.US,D,20180305,000000,24.2416,24.5467,24.2416,24.4499,2776.2200000000003,0
+HERZ.US,D,20180306,000000,24.3768,24.5281,24.1229,24.309,5057.18,0
+HERZ.US,D,20180307,000000,24.2748,24.44,24.2748,24.3415,1985.8900000000003,0
+HERZ.US,D,20180308,000000,24.342,24.4597,24.139,24.3913,1590.4700000000003,0
+HERZ.US,D,20180309,000000,24.4109,24.8517,24.4109,24.8517,4042.15,0
+HERZ.US,D,20180312,000000,24.7496,24.8176,24.6134,24.7496,1777.58,0
+HERZ.US,D,20180313,000000,24.7062,24.7062,24.6134,24.6534,1691.18,0
+HERZ.US,D,20180314,000000,24.9538,24.9538,24.6134,24.6823,2458.23,0
+HERZ.US,D,20180315,000000,24.5798,24.7154,24.342,24.6134,5507.780000000001,0
+HERZ.US,D,20180316,000000,24.5467,24.5467,24.2062,24.2062,1021.4000000000001,0
+HERZ.US,D,20180319,000000,24.1721,24.2062,24.0201,24.2062,4760.39,0
+HERZ.US,D,20180320,000000,24.139,24.3588,24.139,24.3588,286.262,0
+HERZ.US,D,20180321,000000,24.2748,24.5798,24.2748,24.5798,3613.7900000000004,0
+HERZ.US,D,20180322,000000,24.2416,24.2416,23.7656,24.1721,5784.7300000000005,0
+HERZ.US,D,20180323,000000,23.8675,24.1065,23.8335,23.8675,2711.38,0
+HERZ.US,D,20180326,000000,24.1721,24.4777,24.0032,24.4777,2986.9500000000003,0
+HERZ.US,D,20180327,000000,24.4109,24.5798,24.1721,24.3768,2695.17,0
+HERZ.US,D,20180328,000000,24.4777,24.4777,24.0704,24.2416,1920.0200000000002,0
+HERZ.US,D,20180329,000000,24.0704,24.3981,24.0365,24.3981,510.27,0
+HERZ.US,D,20180402,000000,24.4777,24.4777,23.6642,23.8335,3024.8900000000003,0
+HERZ.US,D,20180403,000000,24.0032,24.2706,23.7302,23.9349,4948.530000000001,0
+HERZ.US,D,20180404,000000,23.5644,24.1048,23.5644,24.1048,6329.14,0
+HERZ.US,D,20180405,000000,24.342,24.4446,23.8335,24.1721,6247.06,0
+HERZ.US,D,20180406,000000,24.0032,24.2416,24.0032,24.0704,1427.17,0
+HERZ.US,D,20180409,000000,24.0365,24.309,24.0365,24.2416,1922.78,0
+HERZ.US,D,20180410,000000,24.2208,24.3402,24.1048,24.2748,2418.2200000000003,0
+HERZ.US,D,20180411,000000,24.2416,24.2416,24.0032,24.2416,2925.0400000000004,0
+HERZ.US,D,20180412,000000,24.2897,24.342,24.004,24.2748,2279.23,0
+HERZ.US,D,20180413,000000,24.2416,24.2416,23.9697,24.1721,5284.9800000000005,0
+HERZ.US,D,20180416,000000,24.0704,24.3768,24.0439,24.2748,1979.17,0
+HERZ.US,D,20180417,000000,24.1048,24.342,24.0032,24.0704,6883.560000000001,0
+HERZ.US,D,20180418,000000,23.8675,24.5798,23.8675,24.342,7100.160000000001,0
+HERZ.US,D,20180419,000000,24.4446,24.4446,24.0032,24.0711,4741.080000000001,0
+HERZ.US,D,20180420,000000,24.0032,24.2748,24.0032,24.2748,505.442,0
+HERZ.US,D,20180423,000000,24.2416,24.2416,24.0032,24.0567,2755.3500000000004,0
+HERZ.US,D,20180424,000000,24.0509,24.0509,23.7302,23.7302,2303.71,0
+HERZ.US,D,20180425,000000,23.7656,23.7656,23.7656,23.7656,138.64700000000002,0
+HERZ.US,D,20180426,000000,23.7661,24.1721,23.6972,23.9697,4537.59,0
+HERZ.US,D,20180427,000000,23.8335,24.0032,23.7992,23.9697,1991.93,0
+HERZ.US,D,20180430,000000,24.0032,24.7496,23.5278,23.5278,1721.0200000000002,0
+HERZ.US,D,20180501,000000,23.6642,23.6642,23.2251,23.562,3077.66,0
+HERZ.US,D,20180502,000000,23.5278,23.6118,23.2217,23.2217,1072.2700000000002,0
+HERZ.US,D,20180503,000000,23.1885,23.2901,22.408,23.1885,7798.74,0
+HERZ.US,D,20180504,000000,23.0865,23.4258,22.7786,23.3574,2472.0200000000004,0
+HERZ.US,D,20180507,000000,23.3243,23.3243,23.1671,23.1671,573.903,0
+HERZ.US,D,20180508,000000,23.2217,23.2217,22.9502,23.0186,9249.880000000001,0
+HERZ.US,D,20180509,000000,23.1207,23.3243,23.1207,23.2564,1940.8900000000003,0
+HERZ.US,D,20180510,000000,23.2564,23.5104,23.2564,23.5029,5926.830000000001,0
+HERZ.US,D,20180511,000000,23.4936,23.5627,23.308,23.5627,426.63300000000004,0
+HERZ.US,D,20180514,000000,23.4936,23.6972,23.3574,23.4605,6889.6,0
+HERZ.US,D,20180515,000000,23.4936,23.5278,23.0865,23.0865,2978.5,0
+HERZ.US,D,20180516,000000,23.0865,23.3243,23.0865,23.1544,2065.05,0
+HERZ.US,D,20180517,000000,23.2564,23.3927,23.0865,23.2691,4343.240000000001,0
+HERZ.US,D,20180518,000000,23.1544,23.3574,23.1544,23.1544,319.889,0
+HERZ.US,D,20180521,000000,23.1885,23.5064,23.1885,23.3574,4506.900000000001,0
+HERZ.US,D,20180522,000000,23.4936,23.5278,23.1207,23.1885,2978.5,0
+HERZ.US,D,20180523,000000,23.1544,23.4258,23.1544,23.3574,4427.2300000000005,0
+HERZ.US,D,20180524,000000,23.1544,23.2901,23.1544,23.2217,1422.8600000000001,0
+HERZ.US,D,20180525,000000,23.2564,23.2564,22.9502,22.952,1871.0400000000002,0
+HERZ.US,D,20180529,000000,22.7461,23.0517,22.6945,22.7461,4254.61,0
+HERZ.US,D,20180530,000000,22.9502,23.2088,22.9502,23.1712,1229.71,0
+HERZ.US,D,20180531,000000,22.8487,23.2564,22.814,23.0865,1492.18,0
+HERZ.US,D,20180601,000000,23.2217,23.2217,23.1195,23.1544,1725.15,0
+HERZ.US,D,20180604,000000,23.2564,23.2564,22.883,23.1544,2152.65,0
+HERZ.US,D,20180605,000000,22.9845,23.1033,22.9845,22.9845,519.0649999999999,0
+HERZ.US,D,20180606,000000,22.9845,23.2048,22.9845,23.0865,2178.86,0
+HERZ.US,D,20180607,000000,23.2564,23.2564,23.0517,23.0865,1442.69,0
+HERZ.US,D,20180608,000000,22.9955,23.2217,22.9746,23.1434,1089.69,0
+HERZ.US,D,20180611,000000,22.9845,22.9845,22.9532,22.9532,420.08000000000004,0
+HERZ.US,D,20180612,000000,22.7136,22.9235,22.7136,22.7803,2699.65,0
+HERZ.US,D,20180613,000000,22.7136,22.9502,22.7136,22.9502,5459.67,0
+HERZ.US,D,20180614,000000,22.9166,23.141,22.9166,23.0865,4976.990000000001,0
+HERZ.US,D,20180615,000000,22.8297,23.0721,22.8297,23.0721,1330.42,0
+HERZ.US,D,20180618,000000,22.8975,23.1168,22.8975,23.0517,3450.31,0
+HERZ.US,D,20180619,000000,22.7136,22.9845,22.7136,22.9166,3447.7300000000005,0
+HERZ.US,D,20180620,000000,22.814,23.1207,22.814,23.0553,7880.650000000001,0
+HERZ.US,D,20180621,000000,22.9845,23.0186,22.9845,23.0186,1004.3299999999999,0
+HERZ.US,D,20180622,000000,22.814,22.9561,22.814,22.9561,1696.7,0
+HERZ.US,D,20180625,000000,22.7136,22.8146,22.4127,22.4127,10024.800000000001,0
+HERZ.US,D,20180626,000000,22.3397,22.5334,22.2434,22.5334,2524.2700000000004,0
+HERZ.US,D,20180627,000000,22.4712,22.4754,22.441,22.4754,2170.59,0
+HERZ.US,D,20180628,000000,22.3061,22.4754,22.2723,22.3728,815.674,0
+HERZ.US,D,20180629,000000,22.4754,22.4754,22.408,22.408,1899.5,0
+HERZ.US,D,20180702,000000,22.4161,22.4161,22.2723,22.3397,2784.32,0
+HERZ.US,D,20180703,000000,22.5438,22.5438,22.3728,22.3728,555.796,0
+HERZ.US,D,20180705,000000,22.2723,22.441,22.2723,22.441,9130.03,0
+HERZ.US,D,20180706,000000,22.4754,22.611,22.441,22.6,2363.38,0
+HERZ.US,D,20180709,000000,22.7136,22.9502,22.7131,22.883,2596.7000000000003,0
+HERZ.US,D,20180710,000000,22.9502,22.9502,22.5809,22.7136,2725.3500000000004,0
+HERZ.US,D,20180711,000000,22.7803,22.8487,22.6788,22.6824,2807.26,0
+HERZ.US,D,20180712,000000,22.7461,22.814,22.6457,22.7803,1902.0900000000001,0
+HERZ.US,D,20180713,000000,22.6446,22.7461,22.6446,22.7321,2176.4500000000003,0
+HERZ.US,D,20180716,000000,22.7803,22.7803,22.6788,22.7803,4754.88,0
+HERZ.US,D,20180717,000000,22.6788,22.7803,22.6788,22.7803,225.56,0
+HERZ.US,D,20180718,000000,22.6788,22.8487,22.6788,22.8487,5067,0
+HERZ.US,D,20180719,000000,22.7189,22.814,22.7189,22.7803,4396.530000000001,0
+HERZ.US,D,20180720,000000,22.7803,22.814,22.7461,22.8053,782.5640000000001,0
+HERZ.US,D,20180723,000000,22.814,22.9502,22.7576,22.9502,8511.460000000001,0
+HERZ.US,D,20180724,000000,22.9166,22.9166,22.7803,22.9166,12777.1,0
+HERZ.US,D,20180725,000000,22.7136,22.814,22.7136,22.7461,14447.2,0
+HERZ.US,D,20180726,000000,22.5438,22.7304,22.5438,22.6788,3647.0800000000004,0
+HERZ.US,D,20180727,000000,22.9166,22.9166,22.5438,22.8487,1757.75,0
+HERZ.US,D,20180730,000000,22.3397,22.7641,22.3397,22.5467,4848,0
+HERZ.US,D,20180731,000000,22.5634,22.5634,22.408,22.5438,8287.11,0
+HERZ.US,D,20180801,000000,22.3728,22.5317,22.3728,22.441,4182.5199999999995,0
+HERZ.US,D,20180802,000000,22.2723,22.3397,22.1698,22.3397,2850.3700000000003,0
+HERZ.US,D,20180803,000000,22.2068,22.408,22.2068,22.408,2392.35,0
+HERZ.US,D,20180806,000000,22.441,22.441,22.3397,22.3969,998.64,0
+HERZ.US,D,20180807,000000,22.3397,22.441,22.3061,22.441,7136.02,0
+HERZ.US,D,20180808,000000,22.408,22.441,22.3733,22.441,3940.2400000000002,0
+HERZ.US,D,20180809,000000,22.3738,22.4074,22.3738,22.3959,352.654,0
+HERZ.US,D,20180810,000000,22.3061,22.3333,22.103,22.3333,1883.63,0
+HERZ.US,D,20180813,000000,22.2381,22.3397,22.1019,22.1019,10985,0
+HERZ.US,D,20180814,000000,22.067,22.146,22.034,22.099,2741.73,0
+HERZ.US,D,20180815,000000,22.136,22.136,22.0005,22.034,2950.3900000000003,0
+HERZ.US,D,20180816,000000,21.9661,22.088,21.9661,22.067,5739.72,0
+HERZ.US,D,20180817,000000,21.8971,22.136,21.8971,22.136,7308.99,0
+HERZ.US,D,20180820,000000,22.1019,22.2381,21.8971,22.1019,7336.2300000000005,0
+HERZ.US,D,20180821,000000,22.136,22.2723,22.136,22.2387,3250.9700000000003,0
+HERZ.US,D,20180822,000000,22.2381,22.3397,21.914,22.2381,5496.2300000000005,0
+HERZ.US,D,20180823,000000,22.1019,22.2723,22.067,22.1019,1637.7200000000003,0
+HERZ.US,D,20180824,000000,22.034,22.2091,21.9535,22.067,9455.78,0
+HERZ.US,D,20180827,000000,22.2723,22.3251,22.0005,22.2381,14183.5,0
+HERZ.US,D,20180828,000000,22.2723,22.2723,22.1019,22.1019,4788.330000000001,0
+HERZ.US,D,20180829,000000,22.1019,22.2381,22.0995,22.1986,6341.22,0
+HERZ.US,D,20180830,000000,22.1889,22.3728,22.067,22.067,3767.4400000000005,0
+HERZ.US,D,20180831,000000,21.8971,22.067,21.8971,21.9661,2426.32,0
+HERZ.US,D,20180904,000000,22.1019,22.1483,21.932,21.9661,10210.900000000001,0
+HERZ.US,D,20180905,000000,21.8635,22.208,21.8635,21.8971,14884.7,0
+HERZ.US,D,20180906,000000,21.9661,22.2381,21.8345,21.9064,6680.25,0
+HERZ.US,D,20180907,000000,21.5927,21.976,21.5927,21.7969,4734.7,0
+HERZ.US,D,20180910,000000,21.7319,21.7969,21.6599,21.7284,5960.110000000001,0
+HERZ.US,D,20180911,000000,21.6357,21.9523,21.6269,21.7614,5628.490000000001,0
+HERZ.US,D,20180912,000000,21.6599,21.8489,21.6599,21.83,1980.2,0
+HERZ.US,D,20180913,000000,21.7969,22.1019,21.7969,21.932,10366.300000000001,0
+HERZ.US,D,20180914,000000,22.034,22.034,21.8067,21.8971,2237.32,0
+HERZ.US,D,20180917,000000,22.0005,22.1019,21.8635,21.8635,3589.1300000000006,0
+HERZ.US,D,20180918,000000,21.8578,22.1019,21.8578,21.9922,8451.28,0
+HERZ.US,D,20180919,000000,22.067,22.2333,21.7661,22.0039,4373.7699999999995,0
+HERZ.US,D,20180920,000000,22.067,22.2381,21.7284,22.1732,15415.800000000001,0
+HERZ.US,D,20180921,000000,22.3397,22.408,22.0712,22.408,1782.06,0
+HERZ.US,D,20180924,000000,22.3061,22.5438,22.2027,22.2381,1613.41,0
+HERZ.US,D,20180925,000000,21.7284,22.2027,21.7284,22.0005,8720.810000000001,0
+HERZ.US,D,20180926,000000,21.83,21.9661,21.7614,21.7969,9658.58,0
+HERZ.US,D,20180927,000000,21.7284,21.8484,21.6269,21.773,4118.89,0
+HERZ.US,D,20180928,000000,21.6942,21.8235,21.6269,21.7969,7170.17,0
+HERZ.US,D,20181001,000000,21.8635,21.9469,21.7614,21.8263,5710.580000000001,0
+HERZ.US,D,20181002,000000,21.7969,21.7969,21.6942,21.7284,3469.46,0
+HERZ.US,D,20181003,000000,21.7284,21.808,21.6942,21.7284,2782.7700000000004,0
+HERZ.US,D,20181004,000000,21.6942,21.6942,21.62,21.6599,1291.45,0
+HERZ.US,D,20181005,000000,21.4228,21.4965,21.2709,21.2865,6208.950000000001,0
+HERZ.US,D,20181008,000000,21.2865,21.3376,21.2865,21.3376,1687.0400000000002,0
+HERZ.US,D,20181009,000000,21.2872,21.3544,21.2865,21.3115,1999,0
+HERZ.US,D,20181010,000000,21.2865,21.2865,20.6115,20.6504,4909.7300000000005,0
+HERZ.US,D,20181011,000000,20.6423,20.7977,19.0123,20.608,2889.34,0
+HERZ.US,D,20181012,000000,20.7108,20.7108,20.0995,20.4051,12752.1,0
+HERZ.US,D,20181015,000000,20.3025,20.4051,20.0647,20.1319,2502.03,0
+HERZ.US,D,20181016,000000,20.2005,20.6225,20.2005,20.5738,5488.64,0
+HERZ.US,D,20181017,000000,20.7108,20.7108,20.3704,20.4051,631.1550000000001,0
+HERZ.US,D,20181018,000000,20.3704,20.3704,19.827,20.3704,4932.84,0
+HERZ.US,D,20181019,000000,20.0989,20.1993,19.7939,19.8607,4600.1900000000005,0
+HERZ.US,D,20181022,000000,20.0989,20.3704,19.6571,20.3704,1067.44,0
+HERZ.US,D,20181023,000000,19.5556,20.1319,19.385,19.9632,17526.4,0
+HERZ.US,D,20181024,000000,19.522,19.9628,19.0123,19.0123,15339.5,0
+HERZ.US,D,20181025,000000,19.0123,19.4501,18.7072,19.352,6686.110000000001,0
+HERZ.US,D,20181026,000000,18.6736,19.127,18.371,18.945,9533.9,0
+HERZ.US,D,20181029,000000,18.9787,19.1231,18.5031,18.5031,5892.68,0
+HERZ.US,D,20181030,000000,18.6057,18.8417,18.299,18.8417,7343.310000000001,0
+HERZ.US,D,20181031,000000,19.1143,19.352,18.9108,19.2157,6183.6,0
+HERZ.US,D,20181101,000000,18.673,19.7499,18.5715,19.7499,3237.34,0
+HERZ.US,D,20181102,000000,19.5892,19.9628,19.4031,19.5556,6302.07,0
+HERZ.US,D,20181105,000000,19.6229,19.7939,18.7409,19.5892,6472.1,0
+HERZ.US,D,20181106,000000,19.6913,19.8607,19.6913,19.6913,1039.51,0
+HERZ.US,D,20181107,000000,19.6727,21.4228,19.352,20.3025,10701.7,0
+HERZ.US,D,20181108,000000,20.0305,20.1319,19.9425,19.9632,6745.09,0
+HERZ.US,D,20181109,000000,19.9964,20.1319,19.725,20.1319,3099.21,0
+HERZ.US,D,20181112,000000,19.9632,20.1099,19.5568,20.1099,389.557,0
+HERZ.US,D,20181113,000000,19.522,19.9284,19.1472,19.1472,5057.52,0
+HERZ.US,D,20181114,000000,19.352,19.4634,19.1143,19.385,9069.67,0
+HERZ.US,D,20181115,000000,19.385,19.5556,19.2493,19.4186,5163.580000000001,0
+HERZ.US,D,20181116,000000,19.4186,19.6913,19.2518,19.6576,8512.67,0
+HERZ.US,D,20181119,000000,19.4518,19.6229,19.352,19.4186,3238.55,0
+HERZ.US,D,20181120,000000,18.9787,19.1472,18.8094,18.9787,1492.18,0
+HERZ.US,D,20181121,000000,19.4186,19.4287,19.2831,19.2831,2029.8700000000001,0
+HERZ.US,D,20181123,000000,19.2831,19.4878,19.2831,19.4518,1103.14,0
+HERZ.US,D,20181126,000000,19.522,19.555,19.4186,19.555,2216.28,0
+HERZ.US,D,20181127,000000,19.0993,19.4518,19.0993,19.4518,187.104,0
+HERZ.US,D,20181128,000000,19.522,19.827,19.4186,19.7586,2919.01,0
+HERZ.US,D,20181129,000000,19.7586,19.8607,19.725,19.8096,2041.42,0
+HERZ.US,D,20181130,000000,19.7586,19.8607,19.5556,19.8607,715.482,0
+HERZ.US,D,20181203,000000,20.2005,20.8793,19.9632,20.8793,10907.900000000001,0
+HERZ.US,D,20181204,000000,20.336,20.336,19.41,19.6576,4615.54,0
+HERZ.US,D,20181206,000000,19.6222,19.8782,18.1894,19.5503,7469.360000000001,0
+HERZ.US,D,20181207,000000,19.8721,19.8721,19.0835,19.4419,4096.990000000001,0
+HERZ.US,D,20181210,000000,19.3353,19.5643,18.1303,19.2639,2974.1900000000005,0
+HERZ.US,D,20181211,000000,19.228,19.2639,18.977,19.2639,3454.11,0
+HERZ.US,D,20181212,000000,19.0481,19.395,19.0481,19.2993,2088.67,0
+HERZ.US,D,20181213,000000,19.3707,19.3707,18.3325,19.1566,1057.78,0
+HERZ.US,D,20181214,000000,18.7628,19.2993,18.7628,18.8696,1319.9,0
+HERZ.US,D,20181217,000000,18.9055,19.1201,18.2967,18.8329,9653.58,0
+HERZ.US,D,20181218,000000,18.4393,18.7981,18.1539,18.3684,4979.400000000001,0
+HERZ.US,D,20181219,000000,18.619,18.619,17.6657,18.1099,13214,0
+HERZ.US,D,20181220,000000,17.9024,18.8678,17.6523,17.6523,5108.22,0
+HERZ.US,D,20181221,000000,17.5804,17.8664,17.1507,17.2581,10120,0
+HERZ.US,D,20181224,000000,17.1868,17.2231,17.1507,17.1868,1731.0200000000002,0
+HERZ.US,D,20181226,000000,17.1868,17.7236,17.1868,17.7236,13395.1,0
+HERZ.US,D,20181227,000000,17.6523,17.7236,17.2267,17.7236,11207.6,0
+HERZ.US,D,20181228,000000,17.7236,18.63,17.3665,17.5439,5328.26,0
+HERZ.US,D,20181231,000000,17.5804,19.0686,17.5439,17.5439,22923,0
+HERZ.US,D,20190102,000000,17.4366,18.118,17.4018,18.118,5987.530000000001,0
+HERZ.US,D,20190103,000000,18.0107,18.0508,17.1868,17.1868,5276.01,0
+HERZ.US,D,20190104,000000,18.046,18.4207,18.0107,18.3684,9450.61,0
+HERZ.US,D,20190107,000000,18.3684,18.9055,18.2967,18.4393,8136.389999999999,0
+HERZ.US,D,20190108,000000,18.8329,18.8329,18.619,18.6908,2048.15,0
+HERZ.US,D,20190109,000000,18.5901,19.1201,18.5901,19.1201,840.3340000000001,0
+HERZ.US,D,20190110,000000,19.1566,19.1566,18.3506,19.1566,1967.6200000000001,0
+HERZ.US,D,20190111,000000,18.6371,19.0916,18.6371,19.0916,2856.06,0
+HERZ.US,D,20190114,000000,18.9414,19.1201,18.9414,19.0388,514.581,0
+HERZ.US,D,20190115,000000,19.0123,19.1742,18.8696,19.1742,2385.8,0
+HERZ.US,D,20190116,000000,19.228,19.4419,19.228,19.228,1401.4700000000003,0
+HERZ.US,D,20190117,000000,19.3353,19.4778,19.3353,19.4778,767.734,0
+HERZ.US,D,20190118,000000,19.4778,19.9116,19.4778,19.9081,2679.48,0
+HERZ.US,D,20190122,000000,19.6222,19.8339,18.9756,19.5134,2887.7900000000004,0
+HERZ.US,D,20190123,000000,19.5864,19.6576,19.3171,19.6576,1874.8400000000001,0
+HERZ.US,D,20190124,000000,19.5864,19.6675,19.5864,19.5864,2070.57,0
+HERZ.US,D,20190125,000000,19.729,19.729,19.5643,19.6222,2952.98,0
+HERZ.US,D,20190128,000000,19.5864,19.5864,19.3353,19.3741,2150.75,0
+HERZ.US,D,20190129,000000,19.7998,19.7998,19.6472,19.6576,1930.5400000000002,0
+HERZ.US,D,20190130,000000,19.7533,20.1691,19.7533,20.0508,7063.080000000001,0
+HERZ.US,D,20190131,000000,19.8358,20.2961,19.8358,20.1233,2098.16,0
+HERZ.US,D,20190201,000000,20.1233,20.3379,19.9446,20.3019,2713.28,0
+HERZ.US,D,20190204,000000,20.3019,20.3379,19.7329,20.1593,11338,0
+HERZ.US,D,20190205,000000,20.1947,20.2949,20.1233,20.1691,5226.6900000000005,0
+HERZ.US,D,20190206,000000,20.2306,20.3019,20.2306,20.3019,210.04000000000002,0
+HERZ.US,D,20190207,000000,20.0508,20.1157,19.729,20.019,4114.240000000001,0
+HERZ.US,D,20190208,000000,19.729,19.9882,19.729,19.9446,4401.88,0
+HERZ.US,D,20190211,000000,19.8358,20.1077,19.7998,20.0508,2732.59,0
+HERZ.US,D,20190212,000000,20.1593,20.3733,20.1297,20.3733,5436.7300000000005,0
+HERZ.US,D,20190213,000000,20.3379,20.3733,20.2667,20.2667,1651.6900000000003,0
+HERZ.US,D,20190214,000000,20.1947,20.4091,20.0972,20.3019,1898.2900000000002,0
+HERZ.US,D,20190215,000000,20.2306,20.5988,20.2306,20.5885,1044.51,0
+HERZ.US,D,20190219,000000,20.517,20.767,20.4388,20.6956,1682.56,0
+HERZ.US,D,20190220,000000,20.6603,20.6956,20.6603,20.6603,455.432,0
+HERZ.US,D,20190221,000000,20.6469,20.7664,20.6232,20.7252,922.4180000000001,0
+HERZ.US,D,20190222,000000,20.495,20.9472,20.4799,20.9161,4167.87,0
+HERZ.US,D,20190225,000000,20.9108,20.9346,20.8069,20.9108,2127.65,0
+HERZ.US,D,20190226,000000,20.8382,20.9472,20.8382,20.9161,3871.77,0
+HERZ.US,D,20190227,000000,20.767,20.767,20.6603,20.6603,7656.639999999999,0
+HERZ.US,D,20190228,000000,20.517,20.8382,20.4909,20.8382,12441.7,0
+HERZ.US,D,20190301,000000,20.9472,21.3729,20.9472,21.0894,4285.4800000000005,0
+HERZ.US,D,20190304,000000,21.2233,21.3045,20.2306,20.9919,2937.8,0
+HERZ.US,D,20190305,000000,20.8382,21.0928,20.8035,20.8035,2354.93,0
+HERZ.US,D,20190306,000000,20.6232,20.767,20.2667,20.6956,799.119,0
+HERZ.US,D,20190307,000000,20.6956,21.2796,20.2306,20.2821,3684.3199999999997,0
+HERZ.US,D,20190308,000000,20.3733,20.3733,20.0874,20.1947,3401.86,0
+HERZ.US,D,20190311,000000,20.517,21.1254,20.2306,20.8382,2753.8,0
+HERZ.US,D,20190312,000000,20.8035,20.8702,20.6232,20.7316,2899.6900000000005,0
+HERZ.US,D,20190313,000000,20.8742,20.9472,20.7176,20.8382,2035.0400000000002,0
+HERZ.US,D,20190314,000000,20.8382,20.8382,20.1233,20.3019,741.694,0
+HERZ.US,D,20190315,000000,20.6603,21.1254,20.6603,21.1254,2175.41,0
+HERZ.US,D,20190318,000000,21.0169,21.0169,20.4439,20.9822,2034.5200000000002,0
+HERZ.US,D,20190319,000000,21.2332,21.2332,21.0894,21.0894,747.3850000000001,0
+HERZ.US,D,20190320,000000,20.9822,21.3045,20.3379,21.0528,1387.33,0
+HERZ.US,D,20190321,000000,20.767,20.9108,20.6232,20.8035,4417.740000000001,0
+HERZ.US,D,20190322,000000,20.8382,20.9142,20.3733,20.3733,4625.37,0
+HERZ.US,D,20190325,000000,20.4439,21.0528,20.2306,21.0528,632.018,0
+HERZ.US,D,20190326,000000,20.6603,20.6603,20.517,20.5531,4510.6900000000005,0
+HERZ.US,D,20190327,000000,20.517,20.5885,20.517,20.5885,1121.76,0
+HERZ.US,D,20190328,000000,20.6232,20.767,20.6232,20.7316,1851.9,0
+HERZ.US,D,20190329,000000,20.727,21.0169,20.727,20.9472,694.2710000000001,0
+HERZ.US,D,20190401,000000,21.1254,21.2691,21.0894,21.1788,3649.66,0
+HERZ.US,D,20190402,000000,20.9108,21.0082,20.8742,20.9822,753.9380000000001,0
+HERZ.US,D,20190403,000000,21.0894,21.3045,20.92,21.1254,10929.300000000001,0
+HERZ.US,D,20190404,000000,20.9944,21.1792,20.9822,20.9822,1395.95,0
+HERZ.US,D,20190405,000000,20.8742,21.1978,20.8742,21.0528,1257.13,0
+HERZ.US,D,20190408,000000,21.1619,21.2691,21.1254,21.2691,2985.4,0
+HERZ.US,D,20190409,000000,21.0528,21.1996,21.0528,21.1996,221.939,0
+HERZ.US,D,20190410,000000,20.9472,21.3045,20.9472,21.2332,964.6680000000001,0
+HERZ.US,D,20190411,000000,21.104,21.1978,21.0188,21.1619,893.965,0
+HERZ.US,D,20190412,000000,21.4111,21.4111,21.3405,21.3753,905.0010000000001,0
+HERZ.US,D,20190415,000000,21.2691,21.4843,21.2691,21.2691,630.638,0
+HERZ.US,D,20190416,000000,21.2691,21.4843,21.2691,21.4843,1065.03,0
+HERZ.US,D,20190417,000000,21.5197,21.6269,21.3758,21.5549,2887.4500000000003,0
+HERZ.US,D,20190418,000000,21.3753,21.5197,21.2976,21.3793,3009.3700000000003,0
+HERZ.US,D,20190422,000000,21.3753,21.4883,21.0894,21.4472,3378.06,0
+HERZ.US,D,20190423,000000,21.2332,21.5909,21.2332,21.5549,2245.08,0
+HERZ.US,D,20190424,000000,21.5549,21.6269,21.4737,21.4843,3295.46,0
+HERZ.US,D,20190425,000000,21.519,21.5549,21.4111,21.4564,1194.19,0
+HERZ.US,D,20190426,000000,21.2332,21.3979,21.2332,21.3735,514.926,0
+HERZ.US,D,20190429,000000,21.2785,21.3753,21.1805,21.3045,905.5190000000001,0
+HERZ.US,D,20190430,000000,21.2332,21.8414,21.0894,21.8414,9093.12,0
+HERZ.US,D,20190501,000000,21.9494,22.1994,21.5549,21.8414,19568,0
+HERZ.US,D,20190502,000000,21.7335,22.1279,21.6988,22.1101,13033,0
+HERZ.US,D,20190503,000000,22.2718,22.3784,22.092,22.2359,6374.67,0
+HERZ.US,D,20190506,000000,22.092,22.5216,22.092,22.4754,1975.7200000000003,0
+HERZ.US,D,20190507,000000,22.44,22.44,22.146,22.1639,3567.75,0
+HERZ.US,D,20190508,000000,22.1639,22.4185,22.092,22.4132,4722.8,0
+HERZ.US,D,20190509,000000,22.5216,22.5478,21.9134,22.4765,8819.45,0
+HERZ.US,D,20190510,000000,22.5571,22.5571,22.2405,22.4214,3918.34,0
+HERZ.US,D,20190513,000000,22.099,22.099,22.099,22.099,37.5934,0
+HERZ.US,D,20190514,000000,22.092,22.5577,21.9134,22.3072,3027.82,0
+HERZ.US,D,20190515,000000,22.2359,22.3072,21.8194,22.2359,2463.57,0
+HERZ.US,D,20190516,000000,22.2718,22.7734,22.2381,22.4555,1168.5,0
+HERZ.US,D,20190517,000000,22.0479,22.3843,22.0479,22.3843,1278.69,0
+HERZ.US,D,20190520,000000,21.8414,21.9134,21.7694,21.7694,5945.110000000001,0
+HERZ.US,D,20190521,000000,22.092,22.3425,22.02,22.3072,1864.6599999999999,0
+HERZ.US,D,20190522,000000,22.3072,22.3072,22.3072,22.3072,160.375,0
+HERZ.US,D,20190523,000000,22.1639,22.1639,21.8716,22.0555,929.1440000000001,0
+HERZ.US,D,20190524,000000,21.9494,22.5216,21.9494,22.02,1283.17,0
+HERZ.US,D,20190528,000000,22.092,22.2359,21.8051,22.1994,1205.4,0
+HERZ.US,D,20190529,000000,21.1254,22.0479,21.1254,22.0479,727.553,0
+HERZ.US,D,20190530,000000,22.02,22.0746,21.667,21.8414,1557.71,0
+HERZ.US,D,20190531,000000,22.4132,22.4132,21.5955,21.9134,2102.81,0
+HERZ.US,D,20190603,000000,21.9494,22.3049,21.9494,22.2359,545.449,0
+HERZ.US,D,20190604,000000,22.4132,22.4504,22.2718,22.4504,4879.38,0
+HERZ.US,D,20190605,000000,22.5216,22.5216,21.9841,22.092,3203.8900000000003,0
+HERZ.US,D,20190606,000000,22.0555,22.1994,22.0555,22.1669,3155.9500000000003,0
+HERZ.US,D,20190607,000000,22.1639,22.5216,22.1639,22.5177,729.7950000000001,0
+HERZ.US,D,20190610,000000,22.4132,22.5216,22.3425,22.4324,3191.6400000000003,0
+HERZ.US,D,20190611,000000,22.5216,23.5238,22.5216,22.5571,3309.25,0
+HERZ.US,D,20190612,000000,22.8087,23.0193,22.7368,22.7368,325.062,0
+HERZ.US,D,20190613,000000,22.7734,23.0941,22.7734,23.0855,596.494,0
+HERZ.US,D,20190617,000000,22.7368,22.7368,22.7368,22.7368,73.6348,0
+HERZ.US,D,20190618,000000,22.7009,22.9153,22.6649,22.8087,1458.38,0
+HERZ.US,D,20190619,000000,22.8435,22.8435,22.4504,22.5931,526.653,0
+HERZ.US,D,20190620,000000,22.6296,22.7368,22.4863,22.4863,1268,0
+HERZ.US,D,20190621,000000,22.5216,22.5571,22.408,22.408,1352.67,0
+HERZ.US,D,20190624,000000,22.2359,22.625,22.2359,22.3193,2069.88,0
+HERZ.US,D,20190625,000000,22.3784,22.4192,22.3072,22.3072,486.645,0
+HERZ.US,D,20190626,000000,22.3507,22.4475,22.31,22.31,359.20700000000005,0
+HERZ.US,D,20190627,000000,22.4132,22.5601,22.4132,22.5601,623.223,0
+HERZ.US,D,20190628,000000,22.7009,22.7659,22.6296,22.7659,983.1200000000001,0
+HERZ.US,D,20190701,000000,22.3467,23.2738,22.3467,22.9153,836.8850000000001,0
+HERZ.US,D,20190702,000000,22.2359,22.7734,22.2359,22.7705,326.95900000000006,0
+HERZ.US,D,20190703,000000,22.5931,22.7044,22.5931,22.7044,321.78600000000006,0
+HERZ.US,D,20190705,000000,22.4132,22.5317,22.3831,22.5317,951.39,0
+HERZ.US,D,20190708,000000,22.5216,22.5216,22.0555,22.1994,3049.2000000000003,0
+HERZ.US,D,20190710,000000,22.1279,22.3413,22.1279,22.3413,845.335,0
+HERZ.US,D,20190711,000000,22.1275,22.3425,22.1275,22.3072,11842.7,0
+HERZ.US,D,20190712,000000,21.9494,22.3784,21.9494,22.3425,183.828,0
+HERZ.US,D,20190715,000000,22.6365,22.6365,22.6365,22.6365,102.43299999999999,0
+HERZ.US,D,20190716,000000,22.0555,22.4863,22.0555,22.3728,1903.2900000000002,0
+HERZ.US,D,20190717,000000,22.1994,22.2015,21.987,22.2015,677.1990000000001,0
+HERZ.US,D,20190718,000000,22.0555,22.0555,21.9494,22.0555,1170.05,0
+HERZ.US,D,20190719,000000,21.8774,22.1994,21.8774,22.02,2010.73,0
+HERZ.US,D,20190722,000000,22.02,22.1279,20.9073,21.9892,1880.36,0
+HERZ.US,D,20190723,000000,21.9488,21.9494,21.7694,21.8351,1415.6100000000001,0
+HERZ.US,D,20190724,000000,21.8414,22.067,21.8414,22.067,2826.57,0
+HERZ.US,D,20190725,000000,21.9494,22.0555,21.9494,22.0555,711.171,0
+HERZ.US,D,20190726,000000,21.8414,22.1639,19.9081,22.1639,18014.100000000002,0
+HERZ.US,D,20190729,000000,21.9134,22.1279,21.9134,22.1279,1587.89,0
+HERZ.US,D,20190730,000000,21.9934,22.1279,21.9934,22.1279,394.731,0
+HERZ.US,D,20190731,000000,22.1279,22.1575,21.9841,21.9841,1360.7700000000002,0
+HERZ.US,D,20190801,000000,21.9841,22.02,21.5909,21.6623,6448.130000000001,0
+HERZ.US,D,20190802,000000,21.4472,21.7551,21.4472,21.6269,5800.77,0
+HERZ.US,D,20190805,000000,21.5549,21.5549,20.8382,20.9822,5407.42,0
+HERZ.US,D,20190806,000000,21.2332,21.4843,21.1788,21.4843,1111.24,0
+HERZ.US,D,20190807,000000,21.2332,21.5197,21.1399,21.4472,1332.49,0
+HERZ.US,D,20190808,000000,21.6623,21.9494,21.6623,21.8051,3668.2900000000004,0
+HERZ.US,D,20190809,000000,21.8051,22.1279,21.8051,22.092,5549.17,0
+HERZ.US,D,20190812,000000,22.2359,22.2359,21.9494,22.0555,5238.240000000001,0
+HERZ.US,D,20190813,000000,22.02,22.4132,22.02,22.4132,4203.05,0
+HERZ.US,D,20190814,000000,22.3072,22.4863,21.9841,21.9841,4759.88,0
+HERZ.US,D,20190815,000000,22.0225,22.0225,22.02,22.02,121.057,0
+HERZ.US,D,20190816,000000,22.3066,22.4863,22.2359,22.3553,1779.3000000000002,0
+HERZ.US,D,20190819,000000,22.4504,22.6649,22.4504,22.6649,1131.42,0
+HERZ.US,D,20190820,000000,22.6649,22.7681,22.3784,22.7681,532.516,0
+HERZ.US,D,20190821,000000,22.7368,22.7368,22.2798,22.5571,943.6290000000001,0
+HERZ.US,D,20190822,000000,22.3072,22.4504,22.3072,22.4504,194.347,0
+HERZ.US,D,20190823,000000,22.4863,22.4863,22.2359,22.248,815.3290000000001,0
+HERZ.US,D,20190826,000000,22.2359,22.3061,22.02,22.3061,4086.1300000000006,0
+HERZ.US,D,20190827,000000,22.1639,22.3072,21.8414,22.1279,5629.530000000001,0
+HERZ.US,D,20190828,000000,21.5267,22.2359,21.5267,22.1639,2774.84,0
+HERZ.US,D,20190829,000000,22.2718,22.4551,22.2718,22.4132,2862.96,0
+HERZ.US,D,20190830,000000,22.4863,22.5571,22.3054,22.5571,625.292,0
+HERZ.US,D,20190903,000000,22.3072,22.4863,21.9853,22.3784,1189.3600000000001,0
+HERZ.US,D,20190904,000000,22.4504,22.6649,22.4504,22.6296,2659.6400000000003,0
+HERZ.US,D,20190905,000000,22.7368,22.8801,22.6296,22.8801,6482.790000000001,0
+HERZ.US,D,20190906,000000,22.9153,22.9153,22.625,22.7734,1560.4700000000003,0
+HERZ.US,D,20190909,000000,22.4822,22.876,22.4822,22.7734,729.623,0
+HERZ.US,D,20190910,000000,22.5216,23.0593,22.02,22.9514,3593.7900000000004,0
+HERZ.US,D,20190911,000000,22.9153,23.0941,22.9153,23.0941,6734.910000000001,0
+HERZ.US,D,20190912,000000,23.0233,23.2738,23.0233,23.2384,2338.38,0
+HERZ.US,D,20190913,000000,23.0941,23.99,23.0941,23.99,5626.6,0
+HERZ.US,D,20190916,000000,23.7028,23.9181,23.4902,23.7754,13045.2,0
+HERZ.US,D,20190917,000000,23.5603,23.8252,23.504,23.8252,1215.92,0
+HERZ.US,D,20190918,000000,23.631,24.3478,23.631,24.0959,12243.2,0
+HERZ.US,D,20190919,000000,23.9112,24.2549,23.5707,23.9112,3620,0
+HERZ.US,D,20190920,000000,23.9112,23.9112,23.6485,23.7974,296.43600000000004,0
+HERZ.US,D,20190923,000000,23.6113,23.7272,23.5365,23.5504,1686.8700000000001,0
+HERZ.US,D,20190924,000000,23.3927,23.5365,23.3504,23.5365,1128.3200000000002,0
+HERZ.US,D,20190925,000000,23.4245,23.9112,23.4245,23.8381,342.824,0
+HERZ.US,D,20190926,000000,23.8728,24.8628,23.6485,24.2648,4264.95,0
+HERZ.US,D,20190927,000000,24.1356,24.1715,23.3138,23.6485,1820.3500000000001,0
+HERZ.US,D,20190930,000000,23.8364,24.1193,23.5365,23.7609,4332.7300000000005,0
+HERZ.US,D,20191001,000000,23.9112,23.9128,23.2013,23.2013,5136.67,0
+HERZ.US,D,20191002,000000,23.3875,23.9112,22.4532,23.5,19412.7,0
+HERZ.US,D,20191003,000000,23.2755,23.2755,22.9759,23.0135,555.1060000000001,0
+HERZ.US,D,20191004,000000,23.1288,23.5,23.0661,23.3504,1583.23,0
+HERZ.US,D,20191007,000000,23.3822,23.5,23.3138,23.4245,1682.56,0
+HERZ.US,D,20191008,000000,23.0981,23.3399,23.0981,23.3138,538.551,0
+HERZ.US,D,20191009,000000,23.1631,23.6066,23.1631,23.3504,3462.3900000000003,0
+HERZ.US,D,20191010,000000,23.6651,23.6866,23.2755,23.6113,1269.03,0
+HERZ.US,D,20191011,000000,23.7238,23.9487,23.6669,23.9482,1202.8100000000002,0
+HERZ.US,D,20191014,000000,23.7609,23.7609,23.3504,23.3875,954.149,0
+HERZ.US,D,20191015,000000,23.7238,23.9969,23.6113,23.6485,718.4140000000001,0
+HERZ.US,D,20191016,000000,23.1636,23.7609,23.1636,23.5736,374.03700000000003,0
+HERZ.US,D,20191017,000000,23.9482,23.9482,23.6485,23.6866,1835.8700000000001,0
+HERZ.US,D,20191018,000000,23.7609,23.9297,23.6901,23.8364,3589.65,0
+HERZ.US,D,20191021,000000,23.8728,24.2839,23.8728,24.2839,2771.91,0
+HERZ.US,D,20191022,000000,24.321,24.4933,24.2835,24.321,897.0690000000001,0
+HERZ.US,D,20191023,000000,24.1715,24.3907,24.1592,24.321,6150.14,0
+HERZ.US,D,20191024,000000,24.5299,24.5299,24.1715,24.2835,7653.54,0
+HERZ.US,D,20191025,000000,24.3901,24.5159,24.2835,24.5159,1009.1500000000001,0
+HERZ.US,D,20191028,000000,24.807,24.807,24.2457,24.2835,8078.960000000001,0
+HERZ.US,D,20191029,000000,24.2835,24.5084,23.6113,24.4712,20751,0
+HERZ.US,D,20191030,000000,24.546,24.5634,24.3582,24.3582,374.899,0
+HERZ.US,D,20191031,000000,24.2933,24.2933,24.004,24.1715,15232.900000000001,0
+HERZ.US,D,20191101,000000,24.2835,24.658,24.2835,24.658,5059.76,0
+HERZ.US,D,20191104,000000,24.8831,25.1058,24.658,25.1058,2539.7900000000004,0
+HERZ.US,D,20191105,000000,25.0685,25.1393,24.695,24.956,2630.8500000000004,0
+HERZ.US,D,20191106,000000,24.8812,25.1833,24.807,24.9937,1413.54,0
+HERZ.US,D,20191107,000000,25.0685,25.0982,25.0124,25.0314,5640.39,0
+HERZ.US,D,20191108,000000,24.9168,24.9555,24.807,24.8448,4816.09,0
+HERZ.US,D,20191111,000000,24.77,25.0314,24.6551,24.8812,2170.41,0
+HERZ.US,D,20191112,000000,25.1434,25.2182,24.9197,25.1811,8347.289999999999,0
+HERZ.US,D,20191113,000000,25.1434,25.1434,24.8812,24.974,1582.54,0
+HERZ.US,D,20191114,000000,25.2182,25.2552,25.1058,25.2182,4146.4800000000005,0
+HERZ.US,D,20191115,000000,25.1434,25.2552,25.0174,25.2096,1250.41,0
+HERZ.US,D,20191118,000000,25.2182,25.2651,24.7009,25.2552,2705.5200000000004,0
+HERZ.US,D,20191119,000000,25.2552,25.2552,25.0314,25.1811,1269.89,0
+HERZ.US,D,20191120,000000,25.2182,25.2182,24.9004,24.956,952.2520000000001,0
+HERZ.US,D,20191121,000000,24.8448,24.8448,24.546,24.6766,465.26099999999997,0
+HERZ.US,D,20191122,000000,24.7142,24.7142,24.7142,24.7142,147.787,0
+HERZ.US,D,20191125,000000,24.695,24.9381,24.695,24.8448,1834.83,0
+HERZ.US,D,20191126,000000,25.0314,25.0314,24.7334,24.77,1638.0700000000002,0
+HERZ.US,D,20191127,000000,24.807,24.9937,24.621,24.9937,1219.54,0
+HERZ.US,D,20191202,000000,24.7334,24.9197,24.396,24.8401,3408.5800000000004,0
+HERZ.US,D,20191203,000000,24.6203,24.6203,23.9112,24.4712,2668.61,0
+HERZ.US,D,20191204,000000,24.8448,24.8448,24.658,24.77,1087.45,0
+HERZ.US,D,20191205,000000,25.1428,25.1428,24.9908,24.9908,515.099,0
+HERZ.US,D,20191206,000000,24.8812,25.2929,24.8448,25.1058,4587.26,0
+HERZ.US,D,20191209,000000,25.2552,25.4043,25.123,25.3,5380.17,0
+HERZ.US,D,20191210,000000,25.3893,25.442,25.3308,25.4141,7555.59,0
+HERZ.US,D,20191211,000000,25.4043,25.7349,25.2182,25.5361,1362.33,0
+HERZ.US,D,20191212,000000,25.442,25.591,25.2235,25.591,1211.09,0
+HERZ.US,D,20191213,000000,25.591,25.591,25.0952,25.1811,4216.150000000001,0
+HERZ.US,D,20191216,000000,25.2936,25.3667,25.1058,25.3341,2212.32,0
+HERZ.US,D,20191217,000000,25.1434,25.547,25.1434,25.442,2711.21,0
+HERZ.US,D,20191218,000000,25.5544,25.9604,25.3875,25.779,4953.71,0
+HERZ.US,D,20191219,000000,24.2208,25.67,24.2208,25.3898,35449,0
+HERZ.US,D,20191220,000000,25.351,25.6612,25.307,25.5076,5255.830000000001,0
+HERZ.US,D,20191223,000000,25.5447,26.0903,25.5447,25.7012,2976.26,0
+HERZ.US,D,20191224,000000,25.6612,25.7012,25.5064,25.5064,6441.240000000001,0
+HERZ.US,D,20191226,000000,25.7395,25.9733,25.7012,25.7818,23734.7,0
+HERZ.US,D,20191227,000000,25.9733,26.6743,25.6822,25.8178,7934.110000000001,0
+HERZ.US,D,20191230,000000,26.1674,26.1674,25.8375,25.9338,5210.31,0
+HERZ.US,D,20191231,000000,25.895,25.9338,25.6259,25.779,65577.40000000001,0
+HERZ.US,D,20200102,000000,26.596,27.8421,26.2847,26.4012,12693.900000000001,0
+HERZ.US,D,20200103,000000,25.779,26.1674,25.779,26.1674,1501.66,0
+HERZ.US,D,20200106,000000,25.9338,26.1488,25.8561,25.8967,1182.64,0
+HERZ.US,D,20200107,000000,25.9338,25.9343,25.8508,25.8717,1307.14,0
+HERZ.US,D,20200108,000000,26.1674,27.22,25.895,26.6743,6342.9400000000005,0
+HERZ.US,D,20200109,000000,26.44,26.784,26.2456,26.44,2716.7200000000003,0
+HERZ.US,D,20200110,000000,26.0729,26.4667,26.0729,26.4215,668.404,0
+HERZ.US,D,20200113,000000,26.3235,26.3431,25.9808,26.2847,1882.08,0
+HERZ.US,D,20200114,000000,26.5954,26.5954,26.189,26.2423,1297.14,0
+HERZ.US,D,20200115,000000,26.3443,26.4793,26.3443,26.469,642.537,0
+HERZ.US,D,20200116,000000,26.4614,26.5183,26.2847,26.44,3586.0300000000007,0
+HERZ.US,D,20200117,000000,26.517,26.517,26.0515,26.4793,1444.58,0
+HERZ.US,D,20200121,000000,26.44,26.44,26.0712,26.2069,11238.5,0
+HERZ.US,D,20200122,000000,26.1443,26.2069,26.0875,26.2069,9038.289999999999,0
+HERZ.US,D,20200123,000000,25.9465,26.1152,25.7012,25.9847,2319.06,0
+HERZ.US,D,20200124,000000,25.8178,26.0903,25.8178,25.8619,18811.3,0
+HERZ.US,D,20200127,000000,25.351,25.584,25.3116,25.5719,1772.06,0
+HERZ.US,D,20200128,000000,25.504,26.0903,25.0036,26.0903,10157.800000000001,0
+HERZ.US,D,20200129,000000,26.012,26.2456,25.6495,25.7976,2598.9400000000005,0
+HERZ.US,D,20200130,000000,25.7395,25.895,25.5249,25.895,2349.07,0
+HERZ.US,D,20200131,000000,25.895,25.895,24.9607,24.9613,7583.52,0
+HERZ.US,D,20200203,000000,25.1526,25.9338,25.0779,25.9338,3617.76,0
+HERZ.US,D,20200204,000000,25.8561,25.8561,25.4669,25.6224,8599.58,0
+HERZ.US,D,20200205,000000,26.0515,26.0515,25.6612,25.779,4272.71,0
+HERZ.US,D,20200206,000000,25.779,25.9338,25.7395,25.7395,4138.72,0
+HERZ.US,D,20200207,000000,25.7395,25.7395,25.2154,25.3893,2880.7200000000003,0
+HERZ.US,D,20200210,000000,25.1549,25.4361,25.0779,25.2721,4353.76,0
+HERZ.US,D,20200211,000000,25.1549,25.8445,25.1162,25.3116,5365.860000000001,0
+HERZ.US,D,20200212,000000,25.5064,25.7012,24.9213,25.2327,5616.77,0
+HERZ.US,D,20200213,000000,25.5064,25.8694,25.1549,25.1549,3902.8199999999997,0
+HERZ.US,D,20200214,000000,25.3116,25.3116,25.0779,25.1944,4397.39,0
+HERZ.US,D,20200218,000000,25.3116,25.6822,25.2327,25.2327,3012.9900000000002,0
+HERZ.US,D,20200219,000000,25.1549,26.3205,25.1549,25.6224,5844.400000000001,0
+HERZ.US,D,20200220,000000,25.3893,25.5974,25.1549,25.4062,2782.25,0
+HERZ.US,D,20200221,000000,25.6224,25.6224,25.1162,25.1556,3378.92,0
+HERZ.US,D,20200224,000000,24.8442,25.0779,24.415,24.4933,5973.21,0
+HERZ.US,D,20200225,000000,24.5716,24.5716,23.5493,23.7539,3166.4700000000003,0
+HERZ.US,D,20200226,000000,24.4116,24.4116,23.7104,23.7708,2633.4300000000003,0
+HERZ.US,D,20200227,000000,23.0135,23.1699,22.2736,22.3123,5183.06,0
+HERZ.US,D,20200228,000000,21.6896,21.9621,20.6382,21.0993,5668.16,0
+HERZ.US,D,20200302,000000,21.0284,22.4609,21.0145,21.8838,3291.84,0
+HERZ.US,D,20200303,000000,22.1181,22.1772,20.756,21.0284,37481.6,0
+HERZ.US,D,20200304,000000,21.3775,21.8838,20.5635,21.8062,10632.300000000001,0
+HERZ.US,D,20200305,000000,21.4176,21.5237,20.6776,20.8331,24228.2,0
+HERZ.US,D,20200306,000000,20.5756,20.7154,19.7035,20.6382,8505.25,0
+HERZ.US,D,20200309,000000,19.4698,19.4698,16.3553,18.2631,10209.7,0
+HERZ.US,D,20200310,000000,18.8863,18.8863,18.107,18.8863,3667.25,0
+HERZ.US,D,20200311,000000,18.496,19.1664,17.5236,17.5236,10685.800000000001,0
+HERZ.US,D,20200312,000000,15.8095,16.5488,15.5763,15.8878,8085.69,0
+HERZ.US,D,20200313,000000,16.0212,16.1598,13.6286,15.9656,16252.900000000001,0
+HERZ.US,D,20200316,000000,14.641,16.8956,13.6286,13.6286,16126.2,0
+HERZ.US,D,20200317,000000,15.1479,15.6494,14.0716,14.086,13214.7,0
+HERZ.US,D,20200318,000000,13.7852,13.7852,11.2922,11.2922,7592.49,0
+HERZ.US,D,20200319,000000,12.478,12.521,10.8312,12.0918,26043.2,0
+HERZ.US,D,20200320,000000,12.0467,13.4278,12.0467,12.3058,10400.400000000001,0
+HERZ.US,D,20200323,000000,11.3119,11.788,9.49856,11.5288,15200.1,0
+HERZ.US,D,20200324,000000,11.9172,14.0751,11.9172,13.385,25683.9,0
+HERZ.US,D,20200325,000000,13.9892,15.932,13.6442,14.9833,34847.3,0
+HERZ.US,D,20200326,000000,15.1119,15.5434,15.1119,15.2413,11668.7,0
+HERZ.US,D,20200327,000000,15.6738,15.6738,14.1198,14.4647,5576.07,0
+HERZ.US,D,20200330,000000,14.2055,16.6665,13.2128,15.0684,6281.200000000001,0
+HERZ.US,D,20200331,000000,15.0684,15.8038,13.7005,15.004,11003.800000000001,0
+HERZ.US,D,20200401,000000,14.9833,15.976,13.9022,15.0267,18509.9,0
+HERZ.US,D,20200402,000000,14.6805,14.6805,13.8906,14.2055,1637.5500000000002,0
+HERZ.US,D,20200403,000000,14.1625,14.2055,12.1331,12.565,6072.72,0
+HERZ.US,D,20200406,000000,13.5577,14.2489,13.1912,13.9028,9975.880000000001,0
+HERZ.US,D,20200407,000000,14.3349,15.1554,14.0756,15.0684,18610.600000000002,0
+HERZ.US,D,20200408,000000,15.0267,15.3287,14.2921,15.2413,9594.77,0
+HERZ.US,D,20200409,000000,15.2413,16.4496,15.2413,15.8895,6805.27,0
+HERZ.US,D,20200413,000000,15.932,15.932,14.8955,15.1119,4623.47,0
+HERZ.US,D,20200414,000000,15.0267,15.8038,15.0267,15.7166,1087.96,0
+HERZ.US,D,20200415,000000,15.3287,15.3287,14.2921,15.1119,4909.04,0
+HERZ.US,D,20200416,000000,14.8308,14.8846,14.7228,14.8532,754.455,0
+HERZ.US,D,20200417,000000,15.3712,15.4273,14.6369,15.3287,2534.6200000000003,0
+HERZ.US,D,20200420,000000,15.0684,15.0684,14.2485,14.6369,3163.88,0
+HERZ.US,D,20200421,000000,14.2485,14.6102,13.9464,14.6102,4288.92,0
+HERZ.US,D,20200422,000000,14.1625,14.2921,14.1625,14.2485,436.11800000000005,0
+HERZ.US,D,20200423,000000,14.2485,15.4738,14.2485,15.2197,1771.3700000000001,0
+HERZ.US,D,20200424,000000,15.3287,15.3602,14.2921,14.8532,768.078,0
+HERZ.US,D,20200427,000000,15.6738,15.6738,14.9833,15.3287,3075.76,0
+HERZ.US,D,20200428,000000,15.501,15.501,14.2921,14.3784,5171.51,0
+HERZ.US,D,20200429,000000,15.5439,16.2288,15.0684,15.932,3167.67,0
+HERZ.US,D,20200430,000000,15.932,16.8394,15.932,16.3222,2909.5200000000004,0
+HERZ.US,D,20200501,000000,15.976,16.883,15.5439,15.5439,1648.2400000000002,0
+HERZ.US,D,20200504,000000,15.3753,15.661,15.2633,15.4576,454.225,0
+HERZ.US,D,20200505,000000,15.6489,15.7312,15.2847,15.414,2050.73,0
+HERZ.US,D,20200506,000000,15.976,16.5158,15.414,15.414,6139.8,0
+HERZ.US,D,20200507,000000,15.5869,15.7382,15.1554,15.5869,2596.1800000000003,0
+HERZ.US,D,20200508,000000,15.8466,15.8582,15.2847,15.5439,6316.900000000001,0
+HERZ.US,D,20200511,000000,15.8247,15.8704,15.5688,15.6738,1629.79,0
+HERZ.US,D,20200512,000000,15.5869,16.0624,15.1554,16.0624,1189.53,0
+HERZ.US,D,20200513,000000,15.4576,16.0188,14.8955,16.0096,2928.83,0
+HERZ.US,D,20200514,000000,15.3287,15.3287,13.9464,14.4647,5246.6900000000005,0
+HERZ.US,D,20200515,000000,14.3349,14.7697,14.3349,14.5942,1861.0400000000002,0
+HERZ.US,D,20200518,000000,15.1554,16.0624,15.1119,15.976,7453.5,0
+HERZ.US,D,20200519,000000,15.6299,15.8176,15.3287,15.4576,1648.5900000000001,0
+HERZ.US,D,20200520,000000,15.7166,15.9656,15.7166,15.932,1579.0900000000001,0
+HERZ.US,D,20200521,000000,15.932,16.1486,15.7597,16.1486,1101.41,0
+HERZ.US,D,20200522,000000,16.3222,16.4716,15.8038,15.8038,3856.4300000000003,0
+HERZ.US,D,20200526,000000,16.6665,16.9467,15.8038,15.976,5586.07,0
+HERZ.US,D,20200527,000000,16.5808,17.0992,16.2351,16.753,8013.09,0
+HERZ.US,D,20200528,000000,16.8394,17.8321,16.5414,17.0556,9172.45,0
+HERZ.US,D,20200529,000000,17.0992,17.1416,16.7745,17.1416,1658.9400000000003,0
+HERZ.US,D,20200601,000000,17.2714,17.6594,17.1416,17.6594,2542.73,0
+HERZ.US,D,20200602,000000,17.875,18.3506,17.53,17.8321,4492.240000000001,0
+HERZ.US,D,20200603,000000,17.6176,18.6091,17.6176,18.092,7360.030000000001,0
+HERZ.US,D,20200604,000000,18.1783,18.3071,17.9191,18.1342,4210.29,0
+HERZ.US,D,20200605,000000,18.6091,19.236,18.4375,18.4375,7183.79,0
+HERZ.US,D,20200608,000000,18.4804,20.3923,18.4804,19.1277,4690.900000000001,0
+HERZ.US,D,20200609,000000,19.301,19.301,18.0265,18.4804,15510.5,0
+HERZ.US,D,20200610,000000,18.3506,18.3931,17.4008,17.9545,5681.950000000001,0
+HERZ.US,D,20200611,000000,17.53,17.5729,14.7228,16.2351,10210.7,0
+HERZ.US,D,20200612,000000,17.0556,17.2714,16.6237,16.6665,2261.81,0
+HERZ.US,D,20200615,000000,16.7959,17.4448,15.2847,17.3578,9103.130000000001,0
+HERZ.US,D,20200616,000000,17.7456,19.0841,17.5207,17.875,26009.100000000002,0
+HERZ.US,D,20200617,000000,17.875,18.092,17.4865,17.4865,19089.5,0
+HERZ.US,D,20200618,000000,17.3757,17.8733,16.8372,17.6907,11253.5,0
+HERZ.US,D,20200619,000000,17.294,17.4812,17.0521,17.4812,2183,0
+HERZ.US,D,20200622,000000,17.4662,17.4662,16.8372,17.2407,6589.54,0
+HERZ.US,D,20200623,000000,17.2407,17.2407,16.3215,16.8372,10317.800000000001,0
+HERZ.US,D,20200624,000000,16.8822,16.9274,16.1639,16.3429,6214.47,0
+HERZ.US,D,20200625,000000,16.3882,16.8372,16.3882,16.8372,2665.34,0
+HERZ.US,D,20200626,000000,16.8822,16.8822,16.209,16.5008,7391.07,0
+HERZ.US,D,20200629,000000,16.7025,17.0174,16.5455,16.7923,6168.080000000001,0
+HERZ.US,D,20200630,000000,16.7923,16.7923,16.2983,16.6126,6468.650000000001,0
+HERZ.US,D,20200701,000000,16.5234,17.0174,16.3882,16.568,9518.72,0
+HERZ.US,D,20200702,000000,16.6126,16.8765,16.4787,16.4787,4506.21,0
+HERZ.US,D,20200706,000000,16.568,17.1061,16.4787,16.9274,1895.01,0
+HERZ.US,D,20200707,000000,16.7698,16.7923,16.2983,16.2983,3453.9400000000005,0
+HERZ.US,D,20200708,000000,16.3429,16.6573,16.1639,16.3429,4612.09,0
+HERZ.US,D,20200709,000000,16.4335,16.4335,14.9965,15.4454,5896.82,0
+HERZ.US,D,20200710,000000,15.3559,16.0908,15.3559,16.0908,4203.91,0
+HERZ.US,D,20200713,000000,16.4787,16.4787,16.1186,16.4787,1064.8600000000001,0
+HERZ.US,D,20200714,000000,16.209,16.4335,16.0745,16.0745,600.46,0
+HERZ.US,D,20200715,000000,16.568,16.8372,16.3389,16.7923,7879.27,0
+HERZ.US,D,20200716,000000,16.7025,16.7025,16.4792,16.572,2099.71,0
+HERZ.US,D,20200717,000000,16.5234,16.7025,16.3215,16.7025,1255.41,0
+HERZ.US,D,20200720,000000,16.3888,16.5234,16.3429,16.3429,2275.09,0
+HERZ.US,D,20200721,000000,16.4335,16.7855,16.4335,16.6573,6716.9800000000005,0
+HERZ.US,D,20200722,000000,16.6126,16.7251,16.4787,16.5766,1477.18,0
+HERZ.US,D,20200723,000000,16.6932,16.6956,15.7597,16.2538,7498.68,0
+HERZ.US,D,20200724,000000,16.0745,16.4444,16.0745,16.1957,1330.25,0
+HERZ.US,D,20200727,000000,16.4102,16.4102,15.9846,16.0293,7855.82,0
+HERZ.US,D,20200728,000000,15.9846,16.1186,15.8047,15.8047,6698.010000000001,0
+HERZ.US,D,20200729,000000,15.7708,16.2983,15.7597,16.1186,7031.52,0
+HERZ.US,D,20200730,000000,15.8489,15.9846,15.5926,15.8489,5915.96,0
+HERZ.US,D,20200731,000000,15.831,15.831,15.3108,15.625,14487,0
+HERZ.US,D,20200803,000000,15.8489,16.0745,15.625,15.8489,4875.07,0
+HERZ.US,D,20200804,000000,15.9399,15.9399,15.6929,15.7149,7980.84,0
+HERZ.US,D,20200805,000000,16.0745,16.176,15.7597,16.176,4153.21,0
+HERZ.US,D,20200806,000000,16.1186,16.2538,16.0107,16.0293,2772.25,0
+HERZ.US,D,20200807,000000,16.1898,16.5234,16.0745,16.4787,3828.15,0
+HERZ.US,D,20200810,000000,16.568,16.9716,16.4335,16.4335,14522.6,0
+HERZ.US,D,20200811,000000,16.6573,16.9274,16.4787,16.4787,10648.900000000001,0
+HERZ.US,D,20200812,000000,16.7477,16.8822,16.6126,16.6126,3051.6200000000003,0
+HERZ.US,D,20200813,000000,16.7025,16.8151,16.5455,16.6573,4697.45,0
+HERZ.US,D,20200814,000000,16.6573,17.0174,16.568,16.9716,3474.97,0
+HERZ.US,D,20200817,000000,16.9716,16.9716,16.7025,16.9274,2112.82,0
+HERZ.US,D,20200818,000000,16.8822,16.9274,16.68,16.7923,1939.1599999999999,0
+HERZ.US,D,20200819,000000,16.9479,17.6419,16.8771,16.9274,11603.900000000001,0
+HERZ.US,D,20200820,000000,16.9716,17.0174,16.9716,16.9721,1784.13,0
+HERZ.US,D,20200821,000000,17.0174,17.1287,16.7477,16.8822,3048.17,0
+HERZ.US,D,20200824,000000,16.9716,17.4884,16.7923,17.3316,3568.7900000000004,0
+HERZ.US,D,20200825,000000,17.4662,17.4662,16.883,16.9274,4175.11,0
+HERZ.US,D,20200826,000000,17.1966,17.4204,16.8372,16.8372,7285.880000000001,0
+HERZ.US,D,20200827,000000,16.7923,17.2407,16.7923,17.2192,2675.34,0
+HERZ.US,D,20200828,000000,17.3316,17.5561,17.2627,17.421,4121.31,0
+HERZ.US,D,20200831,000000,17.421,17.5103,17.1966,17.1966,4253.740000000001,0
+HERZ.US,D,20200901,000000,17.3757,17.6449,17.1514,17.5561,8141.7300000000005,0
+HERZ.US,D,20200902,000000,17.421,17.6008,17.2379,17.6008,6474.52,0
+HERZ.US,D,20200903,000000,17.6362,17.7358,17.1902,17.3316,7007.55,0
+HERZ.US,D,20200904,000000,17.3757,17.6449,17.2872,17.5103,9699.62,0
+HERZ.US,D,20200908,000000,17.5103,17.6449,17.2296,17.2872,6759.05,0
+HERZ.US,D,20200909,000000,17.6449,17.6907,17.5103,17.6907,3823.8300000000004,0
+HERZ.US,D,20200910,000000,17.6449,17.6449,17.3316,17.5103,16304.1,0
+HERZ.US,D,20200911,000000,17.5103,17.6008,17.1966,17.2997,4569.150000000001,0
+HERZ.US,D,20200914,000000,17.7788,17.7788,17.4662,17.5556,4811.61,0
+HERZ.US,D,20200915,000000,17.8264,17.9144,17.5103,17.5103,19838.9,0
+HERZ.US,D,20200916,000000,17.5103,17.5561,17.4605,17.4662,23407,0
+HERZ.US,D,20200917,000000,17.6309,17.6791,16.9293,17.3034,28550.300000000003,0
+HERZ.US,D,20200918,000000,17.3503,17.5375,17.2099,17.2099,10626.5,0
+HERZ.US,D,20200921,000000,17.0226,17.0226,16.4161,16.5084,9992.78,0
+HERZ.US,D,20200922,000000,16.5084,16.5958,16.4137,16.4149,6926.330000000001,0
+HERZ.US,D,20200923,000000,16.5314,16.5314,15.947,15.947,6836.139999999999,0
+HERZ.US,D,20200924,000000,15.9934,16.2983,15.947,16.136,15966.300000000001,0
+HERZ.US,D,20200925,000000,16.1051,16.6956,16.0647,16.5275,15918.5,0
+HERZ.US,D,20200928,000000,16.3686,16.8411,16.1812,16.6493,7284.330000000001,0
+HERZ.US,D,20200929,000000,16.7425,16.7896,16.4619,16.6022,1919.67,0
+HERZ.US,D,20200930,000000,16.6493,17.0226,16.5314,16.8358,7027.04,0
+HERZ.US,D,20201001,000000,16.9066,17.069,16.7896,17.069,8637.86,0
+HERZ.US,D,20201002,000000,16.9293,17.4911,16.9094,17.4911,1953.13,0
+HERZ.US,D,20201005,000000,17.3503,17.6437,17.1629,17.4448,5517.4400000000005,0
+HERZ.US,D,20201006,000000,17.6309,17.7712,17.1629,17.1629,6376.57,0
+HERZ.US,D,20201007,000000,17.5375,17.7712,17.3972,17.7712,2471.16,0
+HERZ.US,D,20201008,000000,17.413,17.7921,17.413,17.7248,2190.7599999999998,0
+HERZ.US,D,20201009,000000,17.9116,17.9706,17.7712,17.8646,3337.36,0
+HERZ.US,D,20201012,000000,17.8176,18.1871,17.7939,18.1452,3993.01,0
+HERZ.US,D,20201013,000000,18.1452,18.1452,17.8548,17.8623,384.039,0
+HERZ.US,D,20201014,000000,17.8646,18.1928,17.8176,18.0983,2946.9400000000005,0
+HERZ.US,D,20201015,000000,17.8176,18.0055,17.7712,17.9585,2041.25,0
+HERZ.US,D,20201016,000000,18.0055,18.0374,17.7712,17.8176,3931.96,0
+HERZ.US,D,20201019,000000,17.7248,17.7712,17.3972,17.3972,2780.1900000000005,0
+HERZ.US,D,20201020,000000,17.4911,17.7712,17.4911,17.6309,1915.1900000000003,0
+HERZ.US,D,20201021,000000,17.6262,17.6304,17.5144,17.5214,1090.3799999999999,0
+HERZ.US,D,20201022,000000,17.6785,17.8646,17.5375,17.8646,2415.46,0
+HERZ.US,D,20201023,000000,17.8176,17.864,17.7248,17.7712,5743.17,0
+HERZ.US,D,20201026,000000,17.7712,17.7712,17.3034,17.3503,6086.34,0
+HERZ.US,D,20201027,000000,17.3503,17.6791,17.1375,17.2563,4527.25,0
+HERZ.US,D,20201028,000000,16.883,16.883,16.6022,16.6956,4273.2300000000005,0
+HERZ.US,D,20201029,000000,16.8358,17.069,16.5084,17.069,4628.47,0
+HERZ.US,D,20201030,000000,17.0226,17.1165,16.1354,16.6956,19008.3,0
+HERZ.US,D,20201102,000000,17.0226,17.4911,16.7896,17.4911,2968.67,0
+HERZ.US,D,20201103,000000,17.5375,17.9585,17.5375,17.9116,3212.17,0
+HERZ.US,D,20201104,000000,17.7712,18.1452,17.5375,18.0055,5832.5,0
+HERZ.US,D,20201105,000000,18.0055,18.2387,18.0055,18.2387,3141.1200000000003,0
+HERZ.US,D,20201106,000000,18.0983,18.1765,17.9116,17.9116,3200.61,0
+HERZ.US,D,20201109,000000,18.2387,19.221,18.1691,18.9403,22774.300000000003,0
+HERZ.US,D,20201110,000000,19.3614,19.4079,18.894,19.1277,9353,0
+HERZ.US,D,20201111,000000,19.1745,19.1745,18.8476,19.0343,14485.5,0
+HERZ.US,D,20201112,000000,19.0343,19.6414,18.8,19.0812,20216.100000000002,0
+HERZ.US,D,20201113,000000,19.0812,19.6414,19.0812,19.6414,5967.18,0
+HERZ.US,D,20201116,000000,20.016,21.6524,19.7355,20.6712,12071.900000000001,0
+HERZ.US,D,20201117,000000,20.4371,20.9507,20.2694,20.8573,5029.93,0
+HERZ.US,D,20201118,000000,21.0447,23.1115,20.016,21.3254,10213,0
+HERZ.US,D,20201119,000000,20.9507,21.7465,20.4371,21.2321,6719.910000000001,0
+HERZ.US,D,20201120,000000,21.0447,21.0447,20.8018,20.9978,1565.99,0
+HERZ.US,D,20201123,000000,20.9507,21.4194,20.9507,21.3254,2561.5200000000004,0
+HERZ.US,D,20201124,000000,21.6524,22.3542,21.6524,22.074,4699.35,0
+HERZ.US,D,20201125,000000,22.074,22.2237,21.7465,21.933,2228.36,0
+HERZ.US,D,20201127,000000,21.9802,22.1211,21.8357,21.9574,842.748,0
+HERZ.US,D,20201130,000000,21.7001,21.8868,21.4194,21.606,2735.1800000000003,0
+HERZ.US,D,20201201,000000,21.8868,22.1211,21.8565,22.0271,2996.61,0
+HERZ.US,D,20201202,000000,21.8398,22.3077,21.8398,22.1669,3360.9900000000002,0
+HERZ.US,D,20201203,000000,22.074,22.5884,22.074,22.5884,7337.79,0
+HERZ.US,D,20201204,000000,22.6794,23.0088,22.4475,22.9625,1873.63,0
+HERZ.US,D,20201207,000000,23.1028,23.6171,23.0053,23.2425,4481.89,0
+HERZ.US,D,20201208,000000,23.1491,23.5702,22.9108,23.4768,4055.4300000000003,0
+HERZ.US,D,20201209,000000,23.4305,23.9911,23.4305,23.7569,10156.400000000001,0
+HERZ.US,D,20201210,000000,23.8032,29.5562,23.4768,23.5702,3530.8500000000004,0
+HERZ.US,D,20201211,000000,23.7104,24.8795,23.5231,24.6929,26904.100000000002,0
+HERZ.US,D,20201214,000000,24.7856,25.2078,24.7856,25.0199,19557.3,0
+HERZ.US,D,20201215,000000,25.1138,25.5348,23.6642,24.6929,49266,0
+HERZ.US,D,20201216,000000,25.1608,25.1608,23.9842,24.459,25999.100000000002,0
+HERZ.US,D,20201217,000000,24.0004,24.7722,24.0004,24.7722,13439.300000000001,0
+HERZ.US,D,20201218,000000,24.7722,24.7722,24.3385,24.3385,5709.37,0
+HERZ.US,D,20201221,000000,24.4348,24.535,24.1449,24.3385,13587.7,0
+HERZ.US,D,20201222,000000,24.4828,29.1574,24.4828,24.6754,5134.43,0
+HERZ.US,D,20201223,000000,24.6754,24.8197,24.5303,24.7235,4647.96,0
+HERZ.US,D,20201224,000000,24.8197,24.8684,24.7722,24.7722,1354.91,0
+HERZ.US,D,20201228,000000,24.7235,25.0617,24.7235,24.9647,5632.9800000000005,0
+HERZ.US,D,20201229,000000,25.0617,29.6879,24.5791,24.8684,4764.36,0
+HERZ.US,D,20201230,000000,24.8684,24.9647,24.1941,24.5303,7839.09,0
+HERZ.US,D,20201231,000000,24.3385,24.8684,24.1449,24.6272,5677.64,0
+HERZ.US,D,20210104,000000,24.7722,24.9647,24.0973,24.9647,12797.800000000001,0
+HERZ.US,D,20210105,000000,24.9168,24.9647,24.8215,24.9168,2436.67,0
+HERZ.US,D,20210106,000000,24.9647,25.8805,24.9168,25.3986,8717.19,0
+HERZ.US,D,20210107,000000,25.7837,31.7599,25.6399,26.1698,10512.300000000001,0
+HERZ.US,D,20210108,000000,26.2181,27.4705,26.0254,26.8929,15263.400000000001,0
+HERZ.US,D,20210111,000000,28.5381,28.5381,24.5791,27.1821,14874.900000000001,0
+HERZ.US,D,20210112,000000,26.7965,27.0616,26.7485,26.9897,12486.1,0
+HERZ.US,D,20210113,000000,26.9897,27.0378,26.9404,26.9897,15704,0
+HERZ.US,D,20210114,000000,27.0378,27.2785,26.9404,26.9897,3313.56,0
+HERZ.US,D,20210115,000000,27.3741,27.3741,26.9897,26.9897,11218.1,0
+HERZ.US,D,20210119,000000,27.3741,28.1007,27.1821,27.4223,16293.900000000001,0
+HERZ.US,D,20210120,000000,27.4223,28.0004,27.4223,27.6486,7251.05,0
+HERZ.US,D,20210121,000000,27.6641,27.7122,27.0378,27.0855,4988.71,0
+HERZ.US,D,20210122,000000,27.2297,27.2344,26.9897,27.1335,13131.300000000001,0
+HERZ.US,D,20210125,000000,27.2297,27.2304,26.9897,26.9897,3489.9800000000005,0
+HERZ.US,D,20210126,000000,27.0378,27.1609,26.9897,26.9897,12541.800000000001,0
+HERZ.US,D,20210127,000000,27.1821,27.1821,25.9297,26.1217,41613.3,0
+HERZ.US,D,20210128,000000,26.3618,26.8929,26.1217,26.1698,3591.72,0
+HERZ.US,D,20210129,000000,25.351,26.6035,24.3866,25.0129,4991.47,0
+HERZ.US,D,20210201,000000,25.3023,26.5548,25.3023,25.8805,12019.300000000001,0
+HERZ.US,D,20210202,000000,25.6873,26.4104,25.0129,26.2181,9158.480000000001,0
+HERZ.US,D,20210203,000000,26.2659,26.6511,25.8961,26.6511,5030.96,0
+HERZ.US,D,20210204,000000,26.6035,27.2297,26.2659,27.0855,5388.790000000001,0
+HERZ.US,D,20210205,000000,27.2297,33.8325,25.8805,27.3261,146572.30000000002,0
+HERZ.US,D,20210208,000000,28.0012,28.6175,27.0855,28.0979,8938.1,0
+HERZ.US,D,20210209,000000,29.6259,29.6259,27.2297,28.0012,11596.5,0
+HERZ.US,D,20210210,000000,28.3386,28.3386,26.9968,27.2785,13047.5,0
+HERZ.US,D,20210211,000000,27.6641,27.7122,27.0855,27.7122,3514.9800000000005,0
+HERZ.US,D,20210212,000000,27.2785,28.6761,27.2785,28.0491,9001.560000000001,0
+HERZ.US,D,20210216,000000,27.9529,29.3754,27.8021,28.2424,9777.22,0
+HERZ.US,D,20210217,000000,28.4347,28.7631,28.1949,28.3386,7122.92,0
+HERZ.US,D,20210218,000000,28.3861,28.3861,27.9043,28.1936,5937.6900000000005,0
+HERZ.US,D,20210219,000000,28.2904,28.2904,27.5186,28.1936,8453.17,0
+HERZ.US,D,20210222,000000,28.146,28.5797,27.7122,28.4347,7502.650000000001,0
+HERZ.US,D,20210223,000000,28.3861,28.4347,28.0012,28.1936,3522.4,0
+HERZ.US,D,20210224,000000,28.1351,28.6761,28.1217,28.5554,2853.65,0
+HERZ.US,D,20210225,000000,28.6761,28.6761,28.1936,28.4347,2975.91,0
+HERZ.US,D,20210226,000000,28.6761,28.6761,28.1936,28.4347,2424.43,0
+HERZ.US,D,20210301,000000,28.4347,30.218,28.4347,29.6637,9840.510000000002,0
+HERZ.US,D,20210302,000000,29.6879,29.7849,28.9168,29.351,4976.130000000001,0
+HERZ.US,D,20210303,000000,29.0136,29.4567,28.2424,28.5318,10263.300000000001,0
+HERZ.US,D,20210304,000000,28.4831,29.0762,28.4831,28.9168,2701.7200000000003,0
+HERZ.US,D,20210305,000000,28.5369,28.6667,27.2055,28.4347,11956.900000000001,0
+HERZ.US,D,20210308,000000,28.7722,28.7722,28.0254,28.6755,4869.21,0
+HERZ.US,D,20210309,000000,28.8582,29.3992,27.6641,27.9529,13744.800000000001,0
+HERZ.US,D,20210310,000000,28.5318,29.659,28.146,28.146,1997.1000000000001,0
+HERZ.US,D,20210311,000000,29.1099,29.1099,28.3386,28.4831,13824,0
+HERZ.US,D,20210312,000000,28.9168,28.9168,28.3861,28.6273,10623.900000000001,0
+HERZ.US,D,20210315,000000,28.6761,29.9767,28.6273,29.9286,22149.4,0
+HERZ.US,D,20210316,000000,29.8805,29.8805,29.3028,29.8329,12319,0
+HERZ.US,D,20210317,000000,29.7094,30.204,29.2147,29.6596,8721.33,0
+HERZ.US,D,20210318,000000,29.6596,29.8579,29.2147,29.8579,4454.47,0
+HERZ.US,D,20210319,000000,29.4867,29.7883,29.3876,29.4125,3421.34,0
+HERZ.US,D,20210322,000000,29.4125,29.5268,29.2147,29.5111,4744.01,0
+HERZ.US,D,20210323,000000,29.6103,29.758,29.2147,29.3139,1271.79,0
+HERZ.US,D,20210324,000000,29.4125,29.6103,29.2147,29.2641,5181.34,0
+HERZ.US,D,20210325,000000,29.0664,29.2147,28.7202,28.9179,6727.84,0
+HERZ.US,D,20210326,000000,29.1163,29.1655,28.7202,28.7202,2064.53,0
+HERZ.US,D,20210329,000000,28.9179,28.9926,28.7712,28.9179,798.774,0
+HERZ.US,D,20210330,000000,28.9179,29.5605,28.8894,29.0171,3505.67,0
+HERZ.US,D,20210331,000000,29.1163,29.1655,28.9179,29.0664,4631.92,0
+HERZ.US,D,20210401,000000,29.1655,30.0058,29.1406,30.0058,5325.330000000001,0
+HERZ.US,D,20210405,000000,30.105,30.1542,29.7355,29.9066,4668.31,0
+HERZ.US,D,20210406,000000,30.1542,30.2819,30.0058,30.1791,2097.81,0
+HERZ.US,D,20210407,000000,30.2475,30.2922,30.105,30.2528,1746.71,0
+HERZ.US,D,20210408,000000,30.2528,30.2602,30.105,30.1791,1085.03,0
+HERZ.US,D,20210409,000000,30.1542,30.3026,30.1542,30.2528,2682.41,0
+HERZ.US,D,20210412,000000,30.3026,30.3026,30.105,30.105,1331.8000000000002,0
+HERZ.US,D,20210413,000000,30.2528,30.2528,29.9565,29.9565,1633.7600000000002,0
+HERZ.US,D,20210414,000000,30.204,30.5544,30.204,30.4006,4037.84,0
+HERZ.US,D,20210415,000000,30.4006,30.4006,29.9959,30.1542,526.9979999999999,0
+HERZ.US,D,20210416,000000,29.9066,30.8953,29.9066,30.4505,14304.300000000001,0
+HERZ.US,D,20210419,000000,30.6477,30.7631,30.204,30.7462,4353.59,0
+HERZ.US,D,20210420,000000,30.9447,31.4391,30.69,30.8454,2062.63,0
+HERZ.US,D,20210421,000000,30.6866,30.7962,30.204,30.204,2193.18,0
+HERZ.US,D,20210422,000000,30.6975,30.7962,30.105,30.5984,998.8120000000001,0
+HERZ.US,D,20210423,000000,30.7949,30.8953,30.7949,30.8953,573.386,0
+HERZ.US,D,20210426,000000,31.2409,31.2409,30.9939,30.9939,1368.19,0
+HERZ.US,D,20210427,000000,31.1424,31.1424,30.8953,30.8953,479.74700000000007,0
+HERZ.US,D,20210428,000000,30.9006,31.0437,30.8953,30.8953,586.4920000000001,0
+HERZ.US,D,20210429,000000,31.1424,31.2907,30.9689,31.1424,1389.0600000000002,0
+HERZ.US,D,20210430,000000,31.0437,31.2907,30.9939,31.0924,1488.73,0
+HERZ.US,D,20210503,000000,31.3402,31.3402,30.6975,30.9447,2545.1400000000003,0
+HERZ.US,D,20210504,000000,30.5984,31.1424,30.5984,30.6975,2190.07,0
+HERZ.US,D,20210505,000000,30.9447,31.2409,30.5984,30.6477,2755.3500000000004,0
+HERZ.US,D,20210506,000000,30.6477,30.9447,30.3026,30.8925,2289.75,0
+HERZ.US,D,20210507,000000,30.7462,31.1424,30.4006,31.1424,1607.3700000000001,0
+HERZ.US,D,20210510,000000,31.2409,31.3899,30.9939,30.9945,2703.96,0
+HERZ.US,D,20210511,000000,30.8454,30.8454,30.2528,30.3026,5865.43,0
+HERZ.US,D,20210512,000000,30.5497,30.5497,29.9066,30.1542,5034.240000000001,0
+HERZ.US,D,20210513,000000,29.9066,30.4284,29.9066,30.204,2916.42,0
+HERZ.US,D,20210514,000000,30.4006,30.8925,30.4006,30.7219,863.9590000000001,0
+HERZ.US,D,20210517,000000,30.7962,30.8182,30.6477,30.7462,1109.17,0
+HERZ.US,D,20210518,000000,30.7712,30.8953,30.7462,30.7962,2591.01,0
+HERZ.US,D,20210519,000000,30.5984,30.5984,30.2435,30.327,1974.86,0
+HERZ.US,D,20210520,000000,30.6477,31.1424,30.2794,31.0437,2395.11,0
+HERZ.US,D,20210521,000000,31.1424,31.4885,31.1017,31.4391,7717.52,0
+HERZ.US,D,20210524,000000,31.4391,31.6862,31.4391,31.6862,2439.78,0
+HERZ.US,D,20210525,000000,31.5384,31.5871,31.3899,31.4391,2518.9300000000003,0
+HERZ.US,D,20210526,000000,31.4391,31.6862,31.4213,31.4885,5578.4800000000005,0
+HERZ.US,D,20210527,000000,31.637,31.637,31.4885,31.5661,1121.76,0
+HERZ.US,D,20210528,000000,31.5871,31.6862,31.3899,31.5871,2042.63,0
+HERZ.US,D,20210601,000000,31.5871,31.637,31.5384,31.5865,8802.550000000001,0
+HERZ.US,D,20210602,000000,31.5384,31.637,31.5372,31.637,5340.68,0
+HERZ.US,D,20210603,000000,31.5871,31.5871,31.0693,31.4618,3069.38,0
+HERZ.US,D,20210604,000000,31.2907,31.8841,30.8953,31.5384,21536.300000000003,0
+HERZ.US,D,20210607,000000,31.637,31.637,31.1922,31.3899,16621.9,0
+HERZ.US,D,20210608,000000,31.4565,31.637,31.4565,31.6319,1122.6200000000001,0
+HERZ.US,D,20210609,000000,31.5871,31.7849,31.5297,31.637,13319.400000000001,0
+HERZ.US,D,20210610,000000,31.6862,31.6862,31.3899,31.4374,4474.13,0
+HERZ.US,D,20210611,000000,31.3899,31.5384,31.3402,31.5384,6119.450000000001,0
+HERZ.US,D,20210614,000000,31.5871,31.9826,31.5871,31.834,8140.360000000001,0
+HERZ.US,D,20210615,000000,31.8841,32.0812,31.5871,32.0325,4629.85,0
+HERZ.US,D,20210616,000000,31.5871,32.0812,31.3899,31.6862,9266.26,0
+HERZ.US,D,20210617,000000,32.0812,32.131,31.3899,31.8841,15758.800000000001,0
+HERZ.US,D,20210618,000000,31.3523,31.7576,31.2508,31.2508,4736.42,0
+HERZ.US,D,20210621,000000,31.4538,31.96,30.9011,31.4026,5076.14,0
+HERZ.US,D,20210622,000000,31.4538,31.521,31.1492,31.2508,1962.2700000000002,0
+HERZ.US,D,20210623,000000,31.2003,31.6619,30.6443,30.8958,12275.6,0
+HERZ.US,D,20210624,000000,31.0484,31.4538,30.9132,31.4538,1796.7200000000003,0
+HERZ.US,D,20210625,000000,31.7065,32.3699,31.5749,31.8841,4739.530000000001,0
+HERZ.US,D,20210628,000000,31.96,32.0614,31.0484,31.6562,4287.2,0
+HERZ.US,D,20210629,000000,31.5546,31.6562,31.2757,31.3523,1591.5100000000002,0
+HERZ.US,D,20210630,000000,31.3523,31.7576,31.2577,31.7576,2854.8500000000004,0
+HERZ.US,D,20210701,000000,31.4538,31.9089,31.2259,31.8584,12220.900000000001,0
+HERZ.US,D,20210702,000000,31.9089,32.264,31.3013,31.8584,11129.7,0
+HERZ.US,D,20210706,000000,32.011,32.087,31.4538,31.9089,2684.3,0
+HERZ.US,D,20210707,000000,31.6056,31.6056,31.1492,31.1492,11731.300000000001,0
+HERZ.US,D,20210708,000000,30.9468,32.3143,30.6617,31.1492,6889.080000000001,0
+HERZ.US,D,20210709,000000,31.4026,31.4026,31.0484,31.3523,1322.49,0
+HERZ.US,D,20210712,000000,31.9089,32.8716,31.9089,32.1624,58927.200000000004,0
+HERZ.US,D,20210713,000000,32.3653,32.5676,32.011,32.264,11167.300000000001,0
+HERZ.US,D,20210714,000000,32.2128,32.2128,31.7576,32.1124,6705.77,0
+HERZ.US,D,20210715,000000,32.1624,32.1624,31.7576,31.8584,9795.67,0
+HERZ.US,D,20210716,000000,32.011,32.1124,31.4026,31.5644,4765.740000000001,0
+HERZ.US,D,20210719,000000,31.4026,31.6056,30.2383,30.8454,10250.2,0
+HERZ.US,D,20210720,000000,30.7451,31.3905,30.5421,30.6755,4002.8300000000004,0
+HERZ.US,D,20210721,000000,30.9034,30.9034,30.5416,30.7978,2893.1400000000003,0
+HERZ.US,D,20210722,000000,30.8454,30.9352,30.8454,30.8721,1783.1000000000001,0
+HERZ.US,D,20210723,000000,30.8958,30.9468,30.5926,30.8454,1679.8000000000002,0
+HERZ.US,D,20210726,000000,30.7451,30.9468,30.7451,30.8303,2560.83,0
+HERZ.US,D,20210727,000000,30.5926,30.6429,30.3902,30.6429,634.432,0
+HERZ.US,D,20210728,000000,30.6429,30.8958,30.6429,30.6437,1106.93,0
+HERZ.US,D,20210729,000000,30.9468,30.9468,30.6941,30.6941,1613.24,0
+HERZ.US,D,20210730,000000,30.7451,30.8454,30.618,30.7451,1556.16,0
+HERZ.US,D,20210802,000000,30.6429,30.9468,29.6311,29.8834,6147.56,0
+HERZ.US,D,20210803,000000,30.0609,30.1362,28.9214,29.63,10649.800000000001,0
+HERZ.US,D,20210804,000000,29.5795,29.5795,29.0217,29.0217,6516.59,0
+HERZ.US,D,20210805,000000,29.123,29.63,29.123,29.5522,3582.9300000000003,0
+HERZ.US,D,20210806,000000,29.7818,29.9339,29.5795,29.8329,4152,0
+HERZ.US,D,20210809,000000,29.7315,29.7315,29.2757,29.5285,5541.92,0
+HERZ.US,D,20210810,000000,29.2757,29.2772,28.6168,29.1741,12279.400000000001,0
+HERZ.US,D,20210811,000000,29.2252,29.2757,28.7185,29.1741,18232.9,0
+HERZ.US,D,20210812,000000,29.3765,29.3765,28.9724,29.1741,4726.080000000001,0
+HERZ.US,D,20210813,000000,29.2757,29.2757,29.0727,29.2757,21294.7,0
+HERZ.US,D,20210816,000000,29.3267,29.3267,28.694,28.9724,6049.610000000001,0
+HERZ.US,D,20210817,000000,28.6168,28.8703,28.2122,28.2625,5251.01,0
+HERZ.US,D,20210818,000000,28.1611,28.7688,28.1611,28.4655,1364.74,0
+HERZ.US,D,20210819,000000,28.9724,28.9724,25.6288,27.7054,14187.5,0
+HERZ.US,D,20210820,000000,27.7054,28.1605,27.6038,28.1101,5023.72,0
+HERZ.US,D,20210823,000000,28.5664,29.3905,28.4145,29.123,9073.47,0
+HERZ.US,D,20210824,000000,29.123,30.2383,28.7688,29.9339,19050.2,0
+HERZ.US,D,20210825,000000,30.2886,30.4401,29.9848,30.0857,16612.8,0
+HERZ.US,D,20210826,000000,30.9468,30.9468,29.9339,29.9339,18047.9,0
+HERZ.US,D,20210827,000000,32.0527,32.0655,30.146,31.0467,20273.5,0
+HERZ.US,D,20210830,000000,31.2056,31.2056,30.57,30.57,2754.32,0
+HERZ.US,D,20210831,000000,30.6755,30.7815,30.5167,30.57,3742.61,0
+HERZ.US,D,20210901,000000,30.7289,30.9933,30.57,30.7815,2326.9900000000002,0
+HERZ.US,D,20210902,000000,30.9406,31.0467,30.9283,31.0467,2132.9900000000002,0
+HERZ.US,D,20210903,000000,31.0467,31.0467,30.7815,30.9406,1770.1599999999999,0
+HERZ.US,D,20210907,000000,30.7289,31.2056,30.7289,30.8878,2954.8700000000003,0
+HERZ.US,D,20210908,000000,30.9406,31.2056,30.6755,30.6755,5058.56,0
+HERZ.US,D,20210909,000000,30.6226,31.347,30.6226,30.8878,6791.3,0
+HERZ.US,D,20210910,000000,30.8878,30.8878,30.4638,30.7289,953.8040000000001,0
+HERZ.US,D,20210913,000000,30.7289,30.7815,30.57,30.7815,4724.35,0
+HERZ.US,D,20210914,000000,30.8878,30.9406,30.4638,30.4638,2021.0700000000002,0
+HERZ.US,D,20210915,000000,30.4638,30.8878,30.305,30.8878,2608.9500000000003,0
+HERZ.US,D,20210916,000000,30.8345,30.8345,30.3931,30.6755,1563.23,0
+HERZ.US,D,20210917,000000,30.57,30.7815,30.411,30.411,799.9810000000001,0
+HERZ.US,D,20210920,000000,30.3579,30.3579,29.5634,30.0927,5718.34,0
+HERZ.US,D,20210921,000000,30.146,30.2435,29.8847,30.0398,441.98100000000005,0
+HERZ.US,D,20210922,000000,30.2523,30.3579,30.112,30.146,3446.52,0
+HERZ.US,D,20210923,000000,30.146,30.6755,30.146,30.4638,2791.91,0
+HERZ.US,D,20210924,000000,30.411,30.6755,30.411,30.411,2196.4500000000003,0
+HERZ.US,D,20210927,000000,30.4638,30.9406,30.4638,30.7289,4646.06,0
+HERZ.US,D,20210928,000000,30.6226,30.7289,30.305,30.305,1557.19,0
+HERZ.US,D,20210929,000000,30.146,30.57,30.1455,30.146,1732.4,0
+HERZ.US,D,20210930,000000,30.4638,30.6226,30.1988,30.2523,1377.16,0
+HERZ.US,D,20211001,000000,30.6226,30.6755,30.1988,30.6755,2712.76,0
+HERZ.US,D,20211004,000000,30.7289,30.9406,30.3579,30.6755,4690.7300000000005,0
+HERZ.US,D,20211005,000000,30.57,31.0994,30.4638,31.0994,6200.150000000001,0
+HERZ.US,D,20211006,000000,30.57,30.7289,30.411,30.6226,814.294,0
+HERZ.US,D,20211007,000000,30.57,31.2583,30.57,31.2583,2957.81,0
+HERZ.US,D,20211008,000000,31.2583,31.4172,31.0519,31.1521,3083.5200000000004,0
+HERZ.US,D,20211011,000000,31.5234,31.5234,31.1521,31.2056,1206.95,0
+HERZ.US,D,20211012,000000,31.0467,31.4172,31.0467,31.2676,6008.22,0
+HERZ.US,D,20211013,000000,31.2027,31.3215,31.158,31.3111,958.115,0
+HERZ.US,D,20211014,000000,31.3644,31.5234,31.0467,31.3379,5852.85,0
+HERZ.US,D,20211015,000000,31.4172,31.6294,31.4172,31.4438,4175.97,0
+HERZ.US,D,20211018,000000,31.4172,31.4172,31.0994,31.1521,2398.2200000000003,0
+HERZ.US,D,20211019,000000,31.3117,31.5227,30.8878,30.8878,6397.43,0
+HERZ.US,D,20211020,000000,30.9933,31.3627,30.7289,30.7781,12559.800000000001,0
+HERZ.US,D,20211021,000000,30.8345,31.0467,30.7815,30.9406,3978.17,0
+HERZ.US,D,20211022,000000,31.0229,31.2009,30.7289,30.8611,772.0450000000001,0
+HERZ.US,D,20211025,000000,31.5234,31.5234,30.8878,31.3644,5574.52,0
+HERZ.US,D,20211026,000000,31.6294,31.6294,31.1521,31.3117,2610.15,0
+HERZ.US,D,20211027,000000,31.576,31.576,30.7815,30.8331,3527.4,0
+HERZ.US,D,20211028,000000,30.7815,31.2636,30.7815,30.945,2950.56,0
+HERZ.US,D,20211029,000000,31.3081,31.415,31.1521,31.3379,2315.1,0
+HERZ.US,D,20211101,000000,31.4705,31.7882,31.347,31.5853,6552.81,0
+HERZ.US,D,20211102,000000,31.576,32.0006,31.5234,31.8416,9383.53,0
+HERZ.US,D,20211103,000000,31.8416,32.2642,31.7882,31.8416,10121.6,0
+HERZ.US,D,20211104,000000,31.8938,32.011,31.6294,31.6294,4369.46,0
+HERZ.US,D,20211105,000000,31.8938,32.1594,31.8416,32.0325,6496.42,0
+HERZ.US,D,20211108,000000,32.2116,32.3183,32.0006,32.1062,5936.14,0
+HERZ.US,D,20211109,000000,32.1594,32.6362,32.0006,32.0006,4034.7400000000002,0
+HERZ.US,D,20211110,000000,32.0006,32.689,32.0006,32.6362,3776.0699999999997,0
+HERZ.US,D,20211111,000000,32.4772,32.8264,32.4238,32.4238,2142.48,0
+HERZ.US,D,20211112,000000,32.3183,32.7944,32.3183,32.689,5517.09,0
+HERZ.US,D,20211115,000000,33.9077,33.9077,32.4238,32.5827,16485.7,0
+HERZ.US,D,20211116,000000,32.5827,32.5827,32.3183,32.4238,8155.530000000001,0
+HERZ.US,D,20211117,000000,32.5298,32.8216,32.1594,32.6362,17854.9,0
+HERZ.US,D,20211118,000000,33.4556,33.513,32.8835,33.2266,6247.650000000001,0
+HERZ.US,D,20211119,000000,33.2843,33.2843,32.5976,32.8835,4414.34,0
+HERZ.US,D,20211122,000000,32.5976,33.3986,32.5947,32.5976,8214.35,0
+HERZ.US,D,20211123,000000,32.6552,32.9642,31.4704,32.1976,11006.5,0
+HERZ.US,D,20211124,000000,31.511,32.5409,29.765,32.1029,4002,0
+HERZ.US,D,20211126,000000,31.683,31.683,30.6371,31.0534,6828.760000000001,0
+HERZ.US,D,20211129,000000,29.9668,31.3966,29.9668,31.1679,6096.91,0
+HERZ.US,D,20211130,000000,30.7677,31.1085,30.0813,30.482,16398.3,0
+HERZ.US,D,20211201,000000,30.8253,30.9684,29.853,30.1956,6529.110000000001,0
+HERZ.US,D,20211202,000000,30.0243,30.8253,29.9668,30.8253,5675.72,0
+HERZ.US,D,20211203,000000,30.7677,30.7677,30.1387,30.1387,4262.42,0
+HERZ.US,D,20211206,000000,30.31,31.0534,30.0824,30.911,7642.080000000001,0
+HERZ.US,D,20211207,000000,30.9965,31.3397,30.9965,31.1679,2385.71,0
+HERZ.US,D,20211208,000000,30.9547,31.4541,30.9547,31.2254,2223.61,0
+HERZ.US,D,20211209,000000,31.2254,31.3966,30.9965,30.9965,1369.39,0
+HERZ.US,D,20211210,000000,30.9965,31.5897,30.8253,30.939,1332.49,0
+HERZ.US,D,20211213,000000,30.8253,30.8822,30.3699,30.5102,2467.01,0
+HERZ.US,D,20211214,000000,30.5216,30.5216,29.9099,30.31,3857.9300000000003,0
+HERZ.US,D,20211215,000000,30.0243,30.31,29.8566,30.31,2863.82,0
+HERZ.US,D,20211216,000000,30.3676,30.9319,30.0813,30.1387,4599.97,0
+HERZ.US,D,20211217,000000,29.9668,30.739,29.853,30.2242,5039.52,0
+HERZ.US,D,20211220,000000,29.5666,30.279,29.5666,29.9387,6745.130000000001,0
+HERZ.US,D,20211221,000000,30.2532,30.939,30.2532,30.5964,2281.7000000000003,0
+HERZ.US,D,20211222,000000,30.5964,31.2823,30.5964,30.9965,3875.6300000000006,0
+HERZ.US,D,20211223,000000,31.3966,31.7135,31.1438,31.511,4514.67,0
+HERZ.US,D,20211227,000000,31.511,31.7567,31.1679,31.683,4734.5199999999995,0
+HERZ.US,D,20211228,000000,31.4541,31.8639,31.4541,31.7399,3769.2900000000004,0
+HERZ.US,D,20211229,000000,31.683,31.7112,31.2823,31.6256,1832.9700000000003,0
+HERZ.US,D,20211230,000000,31.8543,31.9687,31.7112,31.7399,5367.22,0
+HERZ.US,D,20211231,000000,31.8543,31.9687,31.6471,31.6471,1785.73,0
+HERZ.US,D,20220103,000000,31.3966,32.0257,31.3966,31.9766,5372.56,0
+HERZ.US,D,20220104,000000,32.0257,32.312,32.0257,32.0832,2354.4900000000002,0
+HERZ.US,D,20220105,000000,32.1976,32.312,31.683,32.0252,2364.34,0
+HERZ.US,D,20220106,000000,31.7973,31.8257,31.7112,31.7399,1374.23,0
+HERZ.US,D,20220107,000000,32.14,32.14,31.4919,32.0502,2570.84,0
+HERZ.US,D,20220110,000000,31.7399,31.7973,31.1679,31.511,3496.3500000000004,0
+HERZ.US,D,20220111,000000,31.1679,31.9113,31.1679,31.9113,3129.75,0
+HERZ.US,D,20220112,000000,31.9113,31.9399,31.683,31.8543,1303.95,0
+HERZ.US,D,20220113,000000,31.7399,32.1395,31.7399,31.9113,863.9040000000001,0
+HERZ.US,D,20220114,000000,31.9113,32.5976,31.858,32.5409,8334.880000000001,0
+HERZ.US,D,20220118,000000,33.0554,33.0554,32.312,32.4263,13993.400000000001,0
+HERZ.US,D,20220119,000000,32.8271,33.0554,32.1976,32.5976,6947.79,0
+HERZ.US,D,20220120,000000,32.1976,32.4828,31.6261,31.6884,3057.3,0
+HERZ.US,D,20220121,000000,31.7399,31.8543,31.4541,31.4541,2731.4400000000005,0
+HERZ.US,D,20220124,000000,30.939,30.939,29.3954,30.2532,8594.800000000001,0
+HERZ.US,D,20220125,000000,30.1387,31.2823,29.8291,31.2823,5078.42,0
+HERZ.US,D,20220126,000000,31.3966,31.9687,31.3966,31.4541,3418.55,0
+HERZ.US,D,20220127,000000,31.2823,31.7399,30.285,31.2254,1400.94,0
+HERZ.US,D,20220128,000000,30.2532,31.1679,30.2532,30.8822,1699.0900000000001,0
+HERZ.US,D,20220131,000000,30.7108,31.2823,30.7108,31.1103,3711.0300000000007,0
+HERZ.US,D,20220201,000000,31.2254,31.2254,30.8822,31.1679,2686.53,0
+HERZ.US,D,20220202,000000,31.2254,31.3966,31.0253,31.2254,2989.6900000000005,0
+HERZ.US,D,20220203,000000,30.8253,30.8822,30.539,30.7108,624.849,0
+HERZ.US,D,20220204,000000,30.4244,30.8816,30.4244,30.8816,1556.69,0
+HERZ.US,D,20220207,000000,30.4244,30.8253,30.31,30.3856,1738.9900000000002,0
+HERZ.US,D,20220208,000000,30.7677,31.4541,30.6532,31.2254,2266.0099999999998,0
+HERZ.US,D,20220209,000000,31.7399,32.4546,30.9827,32.3689,2379.7000000000003,0
+HERZ.US,D,20220210,000000,32.9979,32.9979,32.1976,32.4832,5577.06,0
+HERZ.US,D,20220211,000000,32.4263,32.5121,31.4541,31.7399,5445.18,0
+HERZ.US,D,20220214,000000,33.1122,33.1122,32.0257,32.4263,28513.300000000003,0
+HERZ.US,D,20220215,000000,32.5976,32.8835,32.427,32.56,10855.900000000001,0
+HERZ.US,D,20220216,000000,33.2266,33.3981,32.6552,32.8266,15589.5,0
+HERZ.US,D,20220217,000000,33.8448,33.8448,32.3473,32.6463,11191,0
+HERZ.US,D,20220218,000000,32.0479,33.8569,31.1492,32.2575,13180,0
+HERZ.US,D,20220222,000000,31.3289,32.3473,31.0295,31.0892,3183.67,0
+HERZ.US,D,20220223,000000,30.8498,31.3906,29.7417,29.9507,7123.910000000001,0
+HERZ.US,D,20220224,000000,29.6518,30.4304,29.3522,30.2507,5916.280000000001,0
+HERZ.US,D,20220225,000000,29.3522,30.9138,29.3522,30.2507,4372.4400000000005,0
+HERZ.US,D,20220228,000000,30.9695,30.9695,30.0118,30.6701,3064.81,0
+HERZ.US,D,20220301,000000,30.73,30.9096,30.3106,30.3106,3464.6300000000006,0
+HERZ.US,D,20220302,000000,30.6701,31.1492,30.4304,30.9096,5912.110000000001,0
+HERZ.US,D,20220303,000000,31.1492,31.1492,30.5502,30.73,1324.3100000000002,0
+HERZ.US,D,20220304,000000,30.131,31.1193,30.0111,30.0111,3492,0
+HERZ.US,D,20220307,000000,30.4904,30.4904,29.7715,29.7834,4391.63,0
+HERZ.US,D,20220308,000000,29.6518,29.6518,28.9329,29.0527,11728.300000000001,0
+HERZ.US,D,20220309,000000,29.4722,29.8314,29.2929,29.3522,7375.32,0
+HERZ.US,D,20220310,000000,29.3522,29.5319,29.2582,29.4122,1541.17,0
+HERZ.US,D,20220311,000000,29.2923,29.5319,29.1126,29.1724,4020.36,0
+HERZ.US,D,20220314,000000,28.873,29.4715,28.7532,28.7532,5749.01,0
+HERZ.US,D,20220315,000000,28.8131,29.4115,28.8131,28.9928,2335.2900000000004,0
+HERZ.US,D,20220316,000000,29.1724,30.1909,28.9329,29.3522,6189.39,0
+HERZ.US,D,20220317,000000,29.3522,30.2507,29.3522,29.7116,2474.8500000000004,0
+HERZ.US,D,20220318,000000,29.5319,30.1909,29.5139,29.9512,2593.0400000000004,0
+HERZ.US,D,20220321,000000,30.2208,30.4304,30.0111,30.3706,2743.4500000000003,0
+HERZ.US,D,20220322,000000,30.8498,30.8498,30.0717,30.1909,4341.39,0
+HERZ.US,D,20220323,000000,30.1352,30.7797,30.1352,30.3706,2165.85,0
+HERZ.US,D,20220324,000000,30.6701,30.6701,30.3112,30.4904,988.273,0
+HERZ.US,D,20220325,000000,30.6101,31.0295,30.6101,30.8498,2303.2400000000002,0
+HERZ.US,D,20220328,000000,30.9695,31.1492,30.6719,30.73,2859.31,0
+HERZ.US,D,20220329,000000,30.8498,31.1193,30.4904,30.7899,1418.8000000000002,0
+HERZ.US,D,20220330,000000,30.8498,31.5686,30.8498,31.2692,3714.7000000000003,0
+HERZ.US,D,20220331,000000,31.3889,31.8083,31.3889,31.8083,2344.9700000000003,0
+HERZ.US,D,20220401,000000,31.868,31.988,31.3409,31.7483,4419.35,0
+HERZ.US,D,20220404,000000,32.0479,32.0479,31.7483,31.7483,4965.900000000001,0
+HERZ.US,D,20220405,000000,31.7483,31.916,31.5578,31.5686,2728.26,0
+HERZ.US,D,20220406,000000,31.2092,31.4489,30.6701,31.4489,4910.31,0
+HERZ.US,D,20220407,000000,31.1492,31.1492,30.3706,30.3706,2812.4,0
+HERZ.US,D,20220408,000000,30.4904,30.8007,30.3106,30.73,1589.91,0
+HERZ.US,D,20220411,000000,30.4304,30.9096,30.4304,30.4904,1187.26,0
+HERZ.US,D,20220412,000000,30.9695,30.9695,30.4304,30.4904,4755.89,0
+HERZ.US,D,20220413,000000,30.8498,31.0892,30.5502,30.5502,2538.6200000000003,0
+HERZ.US,D,20220414,000000,30.73,30.7899,30.5502,30.5502,2447.9700000000003,0
+HERZ.US,D,20220418,000000,30.9096,30.9096,30.5502,30.5701,1621.3000000000002,0
+HERZ.US,D,20220419,000000,30.6101,30.9096,30.6101,30.8102,1191.93,0
+HERZ.US,D,20220420,000000,31.3889,31.7483,30.7305,30.7899,7042.94,0
+HERZ.US,D,20220421,000000,31.1492,31.5644,30.6701,30.6701,1782.06,0
+HERZ.US,D,20220422,000000,30.9096,31.0288,30.2507,30.3275,4479.780000000001,0
+HERZ.US,D,20220425,000000,29.8314,30.0111,29.0527,29.4122,9468.72,0
+HERZ.US,D,20220426,000000,29.0527,29.8314,29.0527,29.4918,5632.990000000001,0
+HERZ.US,D,20220427,000000,29.5619,29.9489,29.5619,29.8314,1274.0700000000002,0
+HERZ.US,D,20220428,000000,30.3106,30.5502,30.0111,30.0711,1287.92,0
+HERZ.US,D,20220429,000000,30.0111,30.5502,29.6523,29.8314,1855.3400000000001,0
+HERZ.US,D,20220502,000000,29.4122,30.2507,29.3522,29.4722,3339.42,0
+HERZ.US,D,20220503,000000,29.8914,29.9812,29.5787,29.8314,1451.3500000000001,0
+HERZ.US,D,20220504,000000,29.7116,29.9512,29.3522,29.7116,2524.6000000000004,0
+HERZ.US,D,20220505,000000,29.8314,29.9512,29.3522,29.3522,5069.07,0
+HERZ.US,D,20220506,000000,29.592,29.592,29.164,29.2923,5205.790000000001,0
+HERZ.US,D,20220509,000000,29.2325,29.3522,28.7532,28.7532,1673.0500000000002,0
+HERZ.US,D,20220510,000000,28.873,29.3522,28.5136,28.6333,1674.5500000000002,0
+HERZ.US,D,20220511,000000,28.4536,29.172,28.3937,28.3937,3214.7200000000003,0
+HERZ.US,D,20220512,000000,28.3937,28.5136,28.1542,28.1589,3022.58,0
+HERZ.US,D,20220513,000000,28.1542,28.873,27.8546,28.4536,5127.5,0
+HERZ.US,D,20220516,000000,28.8873,29.1724,28.7532,28.9329,5684.57,0
+HERZ.US,D,20220517,000000,29.2923,31.0295,29.2918,30.5502,9868.04,0
+HERZ.US,D,20220518,000000,30.5502,30.739,28.9329,29.1126,9828.64,0
+HERZ.US,D,20220519,000000,29.0869,29.8914,29.0869,29.6518,14290.800000000001,0
+HERZ.US,D,20220520,000000,29.4935,30.5587,29.1136,29.1136,8830.039999999999,0
+HERZ.US,D,20220523,000000,29.4303,29.6156,29.0523,29.1136,3117.51,0
+HERZ.US,D,20220524,000000,28.6916,29.81,28.6916,28.8176,1471.14,0
+HERZ.US,D,20220525,000000,28.5442,28.7903,28.4175,28.6708,2837.53,0
+HERZ.US,D,20220526,000000,29.1136,29.2897,28.6708,28.6708,1959.21,0
+HERZ.US,D,20220527,000000,29.177,29.6827,28.8606,29.4303,5567.630000000001,0
+HERZ.US,D,20220531,000000,29.4935,29.8732,29.4935,29.6833,748.134,0
+HERZ.US,D,20220601,000000,29.7923,29.9365,29.7467,29.7783,1237.3000000000002,0
+HERZ.US,D,20220602,000000,29.8732,30.8784,29.7467,29.7467,6237.71,0
+HERZ.US,D,20220603,000000,30.0631,30.4429,29.81,30.1898,2633.71,0
+HERZ.US,D,20220606,000000,30.5695,30.7593,30.1252,30.6928,1352.0100000000002,0
+HERZ.US,D,20220607,000000,30.5929,30.6017,30.0631,30.0631,2270.15,0
+HERZ.US,D,20220608,000000,30.1265,30.8859,30.0631,30.0631,1607.3400000000001,0
+HERZ.US,D,20220609,000000,30.1265,30.6189,29.7467,29.7467,2269.68,0
+HERZ.US,D,20220610,000000,29.5568,29.7086,28.8606,28.8606,2066.17,0
+HERZ.US,D,20220613,000000,28.4175,28.4809,27.215,27.7845,5441.860000000001,0
+HERZ.US,D,20220614,000000,28.0379,28.0379,27.0251,27.0251,4971.02,0
+HERZ.US,D,20220615,000000,27.0251,27.2143,26.139,26.139,4973.55,0
+HERZ.US,D,20220616,000000,25.9493,26.1707,24.1138,24.2088,8481.800000000001,0
+HERZ.US,D,20220617,000000,24.6202,25.1264,24.3441,24.4936,2350.58,0
+HERZ.US,D,20220621,000000,24.6202,26.0126,24.6202,25.6328,2650.78,0
+HERZ.US,D,20220622,000000,25.3879,25.9379,25.2531,25.9379,1616.98,0
+HERZ.US,D,20220623,000000,25.5695,25.6675,24.6833,24.6833,1733.11,0
+HERZ.US,D,20220624,000000,25.8227,25.8227,25.0631,25.3796,2697.23,0
+HERZ.US,D,20220627,000000,26.0758,26.0758,25.1897,25.6011,952.7450000000001,0
+HERZ.US,D,20220628,000000,26.0227,26.2024,25.8227,25.8227,1311.7200000000003,0
+HERZ.US,D,20220629,000000,25.9493,26.139,25.8859,26.0758,1562.94,0
+HERZ.US,D,20220630,000000,25.6328,25.8821,25.3163,25.3796,1910.23,0
+HERZ.US,D,20220701,000000,25.3796,25.8042,24.9998,25.3163,2787.76,0
+HERZ.US,D,20220705,000000,25.5061,25.6208,25.1264,25.3163,1643.0500000000002,0
+HERZ.US,D,20220706,000000,25.3163,25.6283,25.1897,25.5061,3601.47,0
+HERZ.US,D,20220707,000000,25.3163,25.5695,25.1897,25.3163,4685.990000000001,0
+HERZ.US,D,20220708,000000,25.6328,26.0758,25.4986,25.9618,3926.3199999999997,0
+HERZ.US,D,20220711,000000,26.0758,26.0758,25.3796,25.8859,1234.7700000000002,0
+HERZ.US,D,20220712,000000,25.5061,26.5822,25.3163,25.3163,6424.16,0
+HERZ.US,D,20220713,000000,25.3796,26.0126,25.1897,25.443,4804.8,0
+HERZ.US,D,20220714,000000,26.265,26.265,24.9998,25.3163,1628.04,0
+HERZ.US,D,20220715,000000,25.3163,26.2024,25.3163,25.3796,4230.63,0
+HERZ.US,D,20220718,000000,26.139,26.139,25.677,25.677,1392.7700000000002,0
+HERZ.US,D,20220719,000000,25.8227,26.329,25.8227,26.2024,3496.87,0
+HERZ.US,D,20220720,000000,26.0758,26.3922,25.9493,26.139,2188.15,0
+HERZ.US,D,20220721,000000,25.9493,26.4555,25.8885,26.0068,1822.38,0
+HERZ.US,D,20220722,000000,26.2657,26.5188,26.0758,26.3607,874.5350000000001,0
+HERZ.US,D,20220725,000000,26.2024,26.3587,25.8227,26.265,6168.35,0
+HERZ.US,D,20220726,000000,26.4555,26.4555,26.0126,26.4485,725.8560000000001,0
+HERZ.US,D,20220727,000000,26.5188,27.3416,26.0126,26.329,7560.34,0
+HERZ.US,D,20220728,000000,27.0251,27.0251,26.5822,26.9835,3660.56,0
+HERZ.US,D,20220729,000000,27.215,28.3542,27.215,28.1961,4590.240000000001,0
+HERZ.US,D,20220801,000000,28.0075,28.2276,27.6581,27.9998,3560.0699999999997,0
+HERZ.US,D,20220802,000000,28.291,30.1265,28.0379,28.5442,5546.14,0
+HERZ.US,D,20220803,000000,28.4809,29.5568,27.8479,27.9113,6508.84,0
+HERZ.US,D,20220804,000000,28.2276,28.534,27.6581,27.9105,4477.2699999999995,0
+HERZ.US,D,20220805,000000,28.1012,28.3542,27.5953,27.8479,6257.9400000000005,0
+HERZ.US,D,20220808,000000,27.6581,28.4809,27.5947,27.8479,10780.800000000001,0
+HERZ.US,D,20220809,000000,28.1012,28.3144,27.9113,28.1961,9954.69,0
+HERZ.US,D,20220810,000000,28.6074,29.1764,28.5783,29.1136,8137.04,0
+HERZ.US,D,20220811,000000,29.3036,29.5562,28.6708,28.6708,13221.2,0
+HERZ.US,D,20220812,000000,29.0505,29.6201,29.0505,29.6201,4664.34,0
+HERZ.US,D,20220815,000000,29.9999,29.9999,29.6201,29.8732,4248.8,0
+HERZ.US,D,20220816,000000,29.9365,31.5821,29.8732,30.8859,10823.2,0
+HERZ.US,D,20220817,000000,31.1391,31.5189,30.7897,31.2022,17266.3,0
+HERZ.US,D,20220818,000000,31.2022,31.5821,31.1391,31.5821,15162.400000000001,0
+HERZ.US,D,20220819,000000,31.4116,31.4116,29.3793,30.9524,6420.1900000000005,0
+HERZ.US,D,20220822,000000,30.2968,30.3571,28.1982,28.7885,16810.5,0
+HERZ.US,D,20220823,000000,29.0861,29.0861,28.5263,28.5263,3345.3500000000004,0
+HERZ.US,D,20220824,000000,28.5263,29.5755,28.5263,29.2475,5021.39,0
+HERZ.US,D,20220825,000000,29.4442,30.6247,29.3787,29.7066,6716.79,0
+HERZ.US,D,20220826,000000,29.7066,29.8443,28.9853,28.9853,2079.3700000000003,0
+HERZ.US,D,20220829,000000,28.9853,28.9853,28.3294,28.4606,6476.46,0
+HERZ.US,D,20220830,000000,28.5919,29.8725,28.0014,28.1982,5004.77,0
+HERZ.US,D,20220831,000000,27.8047,28.5852,27.8047,27.8047,5088.790000000001,0
+HERZ.US,D,20220901,000000,27.6736,27.8047,27.5425,27.772,3404.9800000000005,0
+HERZ.US,D,20220902,000000,28.0014,28.3589,27.6736,27.6736,1371.96,0
+HERZ.US,D,20220906,000000,27.9287,28.0014,27.5694,27.5694,905.189,0
+HERZ.US,D,20220907,000000,27.8377,27.8377,26.4932,27.5425,2707.1800000000003,0
+HERZ.US,D,20220908,000000,27.5425,28.0014,27.5425,28.0014,1581.18,0
+HERZ.US,D,20220909,000000,28.1982,28.8541,28.0014,28.0014,2985.4700000000003,0
+HERZ.US,D,20220912,000000,28.5263,28.7885,28.2644,28.723,1205.75,0
+HERZ.US,D,20220913,000000,28.0672,28.2993,27.936,28.0672,2133.81,0
+HERZ.US,D,20220914,000000,28.0014,28.0014,27.4114,27.608,9763.87,0
+HERZ.US,D,20220915,000000,27.7392,28.1957,27.608,27.608,425.146,0
+HERZ.US,D,20220916,000000,27.4114,27.4114,26.69,27.2803,2085.0099999999998,0
+HERZ.US,D,20220919,000000,26.7556,27.2147,26.7556,27.0835,740.041,0
+HERZ.US,D,20220920,000000,27.149,27.149,26.6244,26.625,1475.3500000000001,0
+HERZ.US,D,20220921,000000,26.625,26.8211,26.2965,26.3621,1858.56,0
+HERZ.US,D,20220922,000000,26.2309,26.2309,25.1818,25.4835,6172.85,0
+HERZ.US,D,20220923,000000,25.2474,25.5753,24.6571,24.9194,3241.96,0
+HERZ.US,D,20220926,000000,24.6571,24.9188,24.1326,24.2637,6970.2300000000005,0
+HERZ.US,D,20220927,000000,24.3292,24.4866,23.4111,23.7634,3079.26,0
+HERZ.US,D,20220928,000000,23.9358,24.5915,23.9358,24.2637,1872.7400000000002,0
+HERZ.US,D,20220929,000000,24.3948,24.3948,23.5422,23.7389,2275.93,0
+HERZ.US,D,20220930,000000,23.6734,23.7712,22.7554,23.7712,3519.8,0
+HERZ.US,D,20221003,000000,23.2799,24.9194,22.8865,24.7227,8801.039999999999,0
+HERZ.US,D,20221004,000000,24.7883,25.7057,24.7883,25.1162,2731.88,0
+HERZ.US,D,20221005,000000,24.526,25.5096,23.8702,25.3207,8631.01,0
+HERZ.US,D,20221006,000000,24.985,25.6453,24.985,25.5096,365.064,0
+HERZ.US,D,20221007,000000,25.0505,25.2474,24.9194,25.1162,2057.41,0
+HERZ.US,D,20221010,000000,25.0505,25.1732,25.0505,25.1162,1089.55,0
+HERZ.US,D,20221011,000000,24.985,25.1818,24.5915,25.0505,2753.6900000000005,0
+HERZ.US,D,20221012,000000,24.6571,25.1818,24.6571,25.1818,2537.91,0
+HERZ.US,D,20221013,000000,23.9358,26.0342,23.9358,25.8376,1177.3799999999999,0
+HERZ.US,D,20221014,000000,25.6415,25.772,24.861,25.1818,1848.65,0
+HERZ.US,D,20221017,000000,25.5916,25.9031,25.5753,25.9031,798.75,0
+HERZ.US,D,20221018,000000,26.0342,26.1326,25.1818,25.8376,1133.01,0
+HERZ.US,D,20221019,000000,25.5753,25.5753,25.1162,25.3785,7421.3,0
+HERZ.US,D,20221020,000000,25.772,25.8376,24.985,25.0505,1220.3799999999999,0
+HERZ.US,D,20221021,000000,25.4441,25.8376,25.3129,25.8376,1521.25,0
+HERZ.US,D,20221024,000000,25.6408,26.1654,25.6408,26.0335,1738.25,0
+HERZ.US,D,20221025,000000,25.9031,26.69,25.8501,26.568,3322.4800000000005,0
+HERZ.US,D,20221026,000000,25.772,26.6238,25.772,26.3621,1290.8400000000001,0
+HERZ.US,D,20221027,000000,26.2965,26.4932,26.2965,26.3621,1231.9700000000003,0
+HERZ.US,D,20221028,000000,26.3621,26.69,26.3621,26.69,1526.28,0
+HERZ.US,D,20221031,000000,26.6244,26.8868,26.5589,26.7556,1520.03,0
+HERZ.US,D,20221101,000000,26.7556,27.1301,26.5654,26.8868,2348.36,0
+HERZ.US,D,20221102,000000,27.4114,27.4114,26.0342,26.4932,3022.53,0
+HERZ.US,D,20221103,000000,26.5589,26.8211,26.2965,26.2965,993.634,0
+HERZ.US,D,20221104,000000,26.5589,27.149,26.3621,26.8868,1886.4700000000003,0
+HERZ.US,D,20221107,000000,26.8211,27.4599,26.625,27.0179,720.522,0
+HERZ.US,D,20221108,000000,26.8868,28.4606,26.69,27.1819,4600.82,0
+HERZ.US,D,20221109,000000,27.7556,28.0979,26.8868,26.9523,1561.8100000000002,0
+HERZ.US,D,20221110,000000,26.9523,28.7834,26.9523,27.608,3370.06,0
+HERZ.US,D,20221111,000000,28.0014,28.4606,27.8704,28.1864,2856.7700000000004,0
+HERZ.US,D,20221114,000000,28.1326,28.8489,27.8704,28.5656,5917.43,0
+HERZ.US,D,20221115,000000,28.3294,28.8541,28.1982,28.5263,11944.2,0
+HERZ.US,D,20221116,000000,28.5919,28.5919,27.8047,28.1326,4106.740000000001,0
+HERZ.US,D,20221117,000000,27.6133,28.5702,27.6133,27.6816,1970.6000000000001,0
+HERZ.US,D,20221118,000000,27.545,27.5552,26.7246,26.9297,4043.0300000000007,0
+HERZ.US,D,20221121,000000,27.3398,27.6126,26.6564,27.4082,2513.5400000000004,0
+HERZ.US,D,20221122,000000,27.3057,27.6133,27.0664,27.2401,1580.1100000000001,0
+HERZ.US,D,20221123,000000,26.9297,27.6816,26.9297,27.6816,6721.610000000001,0
+HERZ.US,D,20221125,000000,27.6781,27.6816,27.545,27.545,1365.18,0
+HERZ.US,D,20221128,000000,26.7931,27.2032,26.7931,27.2032,2443.17,0
+HERZ.US,D,20221129,000000,27.2032,27.4766,27.2032,27.4082,1280.3200000000002,0
+HERZ.US,D,20221130,000000,27.2716,27.6816,27.2052,27.4766,2968.9900000000002,0
+HERZ.US,D,20221201,000000,27.8183,27.8867,27.6816,27.7499,1055.45,0
+HERZ.US,D,20221202,000000,27.4766,27.9208,27.4766,27.9208,308.706,0
+HERZ.US,D,20221205,000000,27.955,27.955,27.0664,27.0664,2873.0200000000004,0
+HERZ.US,D,20221206,000000,26.9297,27.2571,26.6564,26.6906,1343.38,0
+HERZ.US,D,20221207,000000,26.7931,27.169,26.7931,26.964,447.69700000000006,0
+HERZ.US,D,20221208,000000,27.1348,27.2463,26.7931,26.7931,567.669,0
+HERZ.US,D,20221209,000000,26.8614,26.9297,26.7931,26.7931,569.278,0
+HERZ.US,D,20221212,000000,26.7246,26.9504,26.6564,26.7931,1298.7600000000002,0
+HERZ.US,D,20221213,000000,27.545,27.545,26.9297,27.0658,2533.4400000000005,0
+HERZ.US,D,20221214,000000,26.8614,27.4082,26.8614,26.9981,2622.5400000000004,0
+HERZ.US,D,20221215,000000,26.9981,26.9981,26.6564,26.6906,1176.74,0
+HERZ.US,D,20221216,000000,26.6564,26.6564,25.994,26.3146,3758.17,0
+HERZ.US,D,20221219,000000,27.0487,27.0487,26.0412,26.0412,1108.2700000000002,0
+HERZ.US,D,20221220,000000,26.0453,26.1834,25.6994,25.8703,3376.6000000000004,0
+HERZ.US,D,20221221,000000,25.9729,26.3146,25.9044,26.0071,4053.12,0
+HERZ.US,D,20221222,000000,25.6994,25.7678,25.2893,25.6312,2601.03,0
+HERZ.US,D,20221223,000000,25.4944,25.6994,25.2893,25.3577,3113.84,0
+HERZ.US,D,20221227,000000,25.3577,25.4944,25.0159,25.1526,3943.9800000000005,0
+HERZ.US,D,20221228,000000,25.085,25.1301,24.7993,24.7993,3483.9900000000002,0
+HERZ.US,D,20221229,000000,24.8109,25.3577,24.8109,25.2552,1179.23,0
+HERZ.US,D,20221230,000000,25.5628,25.5628,24.8793,25.1526,3737.4,0
+HERZ.US,D,20230103,000000,25.0159,25.6188,24.8793,25.0159,2036,0
+HERZ.US,D,20230104,000000,24.8793,25.4923,24.8793,25.426,3186.26,0
+HERZ.US,D,20230105,000000,25.1526,25.3236,24.9476,25.1526,879.155,0
+HERZ.US,D,20230106,000000,25.5628,26.3146,25.5628,26.1568,1781.42,0
+HERZ.US,D,20230109,000000,26.0412,26.5197,26.0412,26.1096,1679.1599999999999,0
+HERZ.US,D,20230110,000000,26.3829,26.6564,26.1096,26.3829,6965.8,0
+HERZ.US,D,20230111,000000,27.2716,27.2716,26.4513,26.6564,2688.96,0
+HERZ.US,D,20230112,000000,26.9981,27.2373,26.9297,27.0664,2294.23,0
+HERZ.US,D,20230113,000000,26.6564,27.4766,26.6564,27.3398,3919.9900000000002,0
+HERZ.US,D,20230117,000000,27.3398,27.4766,27.1943,27.3398,899.7850000000001,0
+HERZ.US,D,20230118,000000,27.3398,27.5442,27.0664,27.0664,2397.67,0
+HERZ.US,D,20230119,000000,26.9981,27.2716,26.5197,26.7924,3768.27,0
+HERZ.US,D,20230120,000000,26.7931,27.2716,26.588,27.1868,1268.7700000000002,0
+HERZ.US,D,20230123,000000,27.169,27.545,27.0337,27.4082,1006,0
+HERZ.US,D,20230124,000000,27.6666,27.955,27.3398,27.6905,1418.73,0
+HERZ.US,D,20230125,000000,27.6816,27.8757,27.4766,27.8183,476.812,0
+HERZ.US,D,20230126,000000,27.6133,27.8183,27.545,27.8183,614.194,0
+HERZ.US,D,20230127,000000,27.4082,28.0916,27.4082,28.0234,2512.08,0
+HERZ.US,D,20230130,000000,27.6816,27.9543,27.6133,27.7158,1230.73,0
+HERZ.US,D,20230131,000000,27.8183,28.318,27.8183,28.318,2930.2200000000003,0
+HERZ.US,D,20230201,000000,28.2968,28.912,28.2285,28.7068,18173,0
+HERZ.US,D,20230202,000000,28.9358,29.527,28.9358,29.3903,2698.33,0
+HERZ.US,D,20230203,000000,29.3903,29.3903,28.2968,28.8435,5723.950000000001,0
+HERZ.US,D,20230206,000000,28.5702,28.5702,28.0931,28.2954,3060.8700000000003,0
+HERZ.US,D,20230207,000000,28.5003,28.8435,28.1601,28.7068,6908.3,0
+HERZ.US,D,20230208,000000,28.912,29.0486,28.6261,29.0486,2385.82,0
+HERZ.US,D,20230209,000000,29.1169,29.1169,28.5702,28.6289,3658.2400000000002,0
+HERZ.US,D,20230210,000000,28.6386,28.9803,28.5702,28.9803,4993.7300000000005,0
+HERZ.US,D,20230213,000000,29.1852,29.732,28.6864,29.458,29751.7,0
+HERZ.US,D,20230214,000000,28.986,29.2709,28.2838,29.1171,6316.7300000000005,0
+HERZ.US,D,20230215,000000,29.1285,29.1285,28.2026,28.9149,10972.300000000001,0
+HERZ.US,D,20230216,000000,28.6301,28.986,28.5587,28.986,3886.61,0
+HERZ.US,D,20230217,000000,28.7617,28.9149,28.7011,28.9149,581.5880000000001,0
+HERZ.US,D,20230221,000000,28.5587,28.5587,27.9177,28.1314,2406.94,0
+HERZ.US,D,20230222,000000,27.8466,28.3807,27.8466,28.1314,538.2,0
+HERZ.US,D,20230223,000000,28.4519,28.4519,28.1314,28.1314,274.50600000000003,0
+HERZ.US,D,20230224,000000,27.9177,28.1314,27.7753,28.0566,1906.23,0
+HERZ.US,D,20230227,000000,28.2739,28.4875,27.989,27.989,1617.9700000000003,0
+HERZ.US,D,20230228,000000,27.989,28.4825,27.989,28.1314,1386.43,0
+HERZ.US,D,20230301,000000,28.2026,28.2026,27.7753,27.7753,1984.3000000000002,0
+HERZ.US,D,20230302,000000,28.1314,28.2026,27.8885,28.1671,1478.1200000000001,0
+HERZ.US,D,20230303,000000,28.4875,28.9149,28.4875,28.9149,516.717,0
+HERZ.US,D,20230306,000000,28.8435,28.8435,28.6301,28.6301,1661.21,0
+HERZ.US,D,20230307,000000,28.6301,28.6301,28.345,28.345,508.573,0
+HERZ.US,D,20230308,000000,28.345,28.3644,27.989,28.0602,260.184,0
+HERZ.US,D,20230309,000000,28.345,28.345,27.4905,27.4905,2182.42,0
+HERZ.US,D,20230310,000000,27.4905,27.6237,26.7783,26.9207,1677.2200000000003,0
+HERZ.US,D,20230313,000000,26.9207,26.9207,25.9236,26.2086,4457.67,0
+HERZ.US,D,20230314,000000,26.4934,26.9207,26.4222,26.4527,3188.06,0
+HERZ.US,D,20230315,000000,25.9949,26.2797,25.5675,25.7813,2524.05,0
+HERZ.US,D,20230316,000000,25.6395,26.3509,25.6395,26.1758,789.96,0
+HERZ.US,D,20230317,000000,26.066,26.6358,25.6389,25.6389,1265.53,0
+HERZ.US,D,20230320,000000,25.9949,26.3517,25.7813,25.8524,1238.0100000000002,0
+HERZ.US,D,20230321,000000,26.7071,26.7071,26.2086,26.7056,990.047,0
+HERZ.US,D,20230322,000000,26.7071,26.7071,26.066,26.066,1346.2700000000002,0
+HERZ.US,D,20230323,000000,26.2086,26.2797,25.8524,25.9236,658.5340000000001,0
+HERZ.US,D,20230324,000000,25.9108,26.2086,25.7813,25.9236,446.65100000000007,0
+HERZ.US,D,20230327,000000,25.9236,25.9236,25.6744,25.8518,2043.7,0
+HERZ.US,D,20230328,000000,26.1608,26.3509,25.7819,26.1372,1035.96,0
+HERZ.US,D,20230329,000000,26.3509,26.3509,26.0669,26.2092,770.442,0
+HERZ.US,D,20230330,000000,26.2797,26.7071,26.2797,26.5853,766.511,0
+HERZ.US,D,20230331,000000,26.3509,26.7071,26.3509,26.6002,2137.91,0
+HERZ.US,D,20230403,000000,26.4934,26.6715,26.1372,26.3509,2427.73,0
+HERZ.US,D,20230404,000000,26.2086,26.2754,25.7805,25.8552,4132.75,0
+HERZ.US,D,20230405,000000,25.71,25.9194,25.6389,25.7813,1337.8400000000001,0
+HERZ.US,D,20230406,000000,25.9236,25.9949,25.7107,25.9236,1061.93,0
+HERZ.US,D,20230410,000000,25.71,26.3289,25.71,26.2797,722.9830000000001,0
+HERZ.US,D,20230411,000000,26.4934,26.7071,26.4507,26.6715,1885.45,0
+HERZ.US,D,20230412,000000,26.6358,26.6358,26.4222,26.4222,206.827,0
+HERZ.US,D,20230413,000000,26.2797,27.0632,26.2797,26.6358,1244.6100000000001,0
+HERZ.US,D,20230414,000000,27.1344,27.2056,26.4222,26.7783,1314.68,0
+HERZ.US,D,20230417,000000,27.2056,27.2056,26.977,27.2056,2056.33,0
+HERZ.US,D,20230418,000000,27.2768,27.4812,26.7783,27.2056,2933.21,0
+HERZ.US,D,20230419,000000,27.2469,27.5616,27.1344,27.348,953.4000000000001,0
+HERZ.US,D,20230420,000000,27.1344,27.348,26.8495,26.8495,1420.13,0
+HERZ.US,D,20230421,000000,26.9349,27.0625,26.8893,26.9912,639.437,0
+HERZ.US,D,20230424,000000,27.0632,27.0632,26.9471,27.0632,1455.93,0
+HERZ.US,D,20230425,000000,27.0632,27.2768,26.9079,26.9079,2467.7400000000002,0
+HERZ.US,D,20230426,000000,26.8317,26.8794,26.4222,26.4222,1649.7,0
+HERZ.US,D,20230427,000000,26.7783,26.9918,26.7077,26.9207,920.2620000000002,0
+HERZ.US,D,20230428,000000,26.8089,26.9199,26.6358,26.7071,896.2520000000001,0
+HERZ.US,D,20230501,000000,26.8495,26.9918,26.8495,26.9918,2602.4,0
+HERZ.US,D,20230502,000000,26.8944,26.9207,26.4949,26.5625,2531.4900000000002,0
+HERZ.US,D,20230503,000000,26.8338,26.9918,26.7071,26.7783,1375.6200000000001,0
+HERZ.US,D,20230504,000000,26.5647,27.348,26.5647,27.0632,3536.84,0
+HERZ.US,D,20230505,000000,27.0632,27.989,27.0632,27.7753,3523.36,0
+HERZ.US,D,20230508,000000,27.9875,28.1314,27.6336,28.1314,1484.7200000000003,0
+HERZ.US,D,20230509,000000,27.989,28.1193,27.4905,27.7042,3453.5800000000004,0
+HERZ.US,D,20230510,000000,28.0175,28.2026,27.7042,27.9534,2714.73,0
+HERZ.US,D,20230511,000000,27.9177,27.989,27.348,27.5616,362.96500000000003,0
+HERZ.US,D,20230512,000000,27.4905,28.1314,27.4905,27.7034,3189.0400000000004,0
+HERZ.US,D,20230515,000000,28.0602,28.345,27.7184,28.1314,4425.37,0
+HERZ.US,D,20230516,000000,28.4875,28.4875,27.9384,28.0245,2441.06,0
+HERZ.US,D,20230517,000000,27.8822,28.4156,27.7753,28.1314,4075.0400000000004,0
+HERZ.US,D,20230518,000000,28.1314,28.4862,27.4905,27.7682,9712.18,0
+HERZ.US,D,20230519,000000,26.3509,26.5647,25.9949,26.3509,3964.26,0
+HERZ.US,D,20230522,000000,26.2086,26.4222,26.138,26.3509,2913.2700000000004,0
+HERZ.US,D,20230523,000000,26.2797,26.4934,25.9949,25.9949,919.841,0
+HERZ.US,D,20230524,000000,25.4251,26.1372,25.4251,25.5675,2948.51,0
+HERZ.US,D,20230525,000000,25.8104,25.8104,25.4963,25.71,598.7180000000001,0
+HERZ.US,D,20230526,000000,25.6389,25.9236,25.5013,25.9165,1318.33,0
+HERZ.US,D,20230530,000000,25.9236,25.9236,25.8524,25.8524,791.9250000000001,0
+HERZ.US,D,20230531,000000,25.8524,26.7071,25.3539,25.8524,4114.080000000001,0
+HERZ.US,D,20230601,000000,25.7813,26.1195,25.7791,26.066,533.707,0
+HERZ.US,D,20230602,000000,26.6351,26.9918,26.4934,26.7783,4474.66,0
+HERZ.US,D,20230605,000000,26.8495,26.8495,26.4934,26.7071,1207.8200000000002,0
+HERZ.US,D,20230606,000000,26.8495,27.2768,26.8495,27.2768,1947.6599999999999,0
+HERZ.US,D,20230607,000000,27.4192,27.7042,27.4192,27.6329,745.028,0
+HERZ.US,D,20230608,000000,27.8466,27.8466,27.348,27.6329,2350.36,0
+HERZ.US,D,20230609,000000,27.6329,27.7042,26.7783,27.348,1505.2200000000003,0
+HERZ.US,D,20230612,000000,27.4079,27.5616,27.2056,27.4905,2932.3700000000003,0
+HERZ.US,D,20230613,000000,27.4192,27.8459,27.4192,27.7753,1914.8000000000002,0
+HERZ.US,D,20230614,000000,27.7753,28.0602,27.4905,27.7042,1909.0400000000002,0
+HERZ.US,D,20230615,000000,27.7753,27.989,27.6983,27.9177,1216.95,0
+HERZ.US,D,20230616,000000,27.989,27.989,27.7875,27.8466,955.506,0
+HERZ.US,D,20230620,000000,27.8466,27.989,27.6329,27.8473,2457.21,0
+HERZ.US,D,20230621,000000,27.6329,27.9177,27.6329,27.9177,890.6350000000001,0
+HERZ.US,D,20230622,000000,27.7753,27.8929,27.6329,27.7753,1107.43,0
+HERZ.US,D,20230623,000000,27.4192,27.6292,27.348,27.4192,1496.65,0
+HERZ.US,D,20230626,000000,27.7753,27.7753,27.4905,27.4905,987.5200000000001,0
+HERZ.US,D,20230627,000000,27.4905,27.989,27.4905,27.989,657.8310000000001,0
+HERZ.US,D,20230628,000000,27.8466,28.1314,27.8466,27.989,1509.71,0
+HERZ.US,D,20230629,000000,28.0602,28.1314,27.989,28.0602,1467.0200000000002,0
+HERZ.US,D,20230630,000000,28.1314,28.1314,27.989,28.1314,1545.5100000000002,0
+HERZ.US,D,20230703,000000,28.0602,28.345,27.7753,27.989,1999.4700000000003,0
+HERZ.US,D,20230705,000000,27.8466,28.0602,27.7753,27.8515,4063.81,0
+HERZ.US,D,20230706,000000,27.8466,27.8466,27.348,27.4905,4468.900000000001,0
+HERZ.US,D,20230707,000000,27.5616,27.9177,27.5616,27.9177,1503.67,0
+HERZ.US,D,20230710,000000,27.7042,27.989,27.7042,27.989,1626.25,0
+HERZ.US,D,20230711,000000,27.9177,27.989,27.7761,27.989,2100.1400000000003,0
+HERZ.US,D,20230712,000000,27.989,28.2026,27.9177,28.1314,3253.63,0
+HERZ.US,D,20230713,000000,28.2026,28.3444,28.2026,28.2874,2727.08,0
+HERZ.US,D,20230714,000000,28.2739,28.2739,28.0602,28.229,3685.12,0
+HERZ.US,D,20230717,000000,28.2026,28.4164,28.2026,28.4164,1662.76,0
+HERZ.US,D,20230718,000000,28.345,28.4164,28.345,28.4164,2230.4500000000003,0
+HERZ.US,D,20230719,000000,28.4164,28.4875,28.4164,28.4164,1594.8000000000002,0
+HERZ.US,D,20230720,000000,28.4164,28.4519,28.2739,28.4164,3606.3500000000004,0
+HERZ.US,D,20230721,000000,28.4164,28.4875,28.345,28.4519,1018.2700000000001,0
+HERZ.US,D,20230724,000000,28.4875,28.7724,28.4875,28.5659,1282.66,0
+HERZ.US,D,20230725,000000,28.6008,28.761,28.4882,28.6334,1426.3000000000002,0
+HERZ.US,D,20230726,000000,28.345,28.7011,28.345,28.5587,763.562,0
+HERZ.US,D,20230727,000000,28.4875,28.986,28.2739,28.2739,3352.76,0
+HERZ.US,D,20230728,000000,28.345,28.986,28.345,28.7724,1196.3100000000002,0
+HERZ.US,D,20230731,000000,28.9149,29.0572,28.7724,28.808,1087.0700000000002,0
+HERZ.US,D,20230801,000000,28.8435,28.8435,28.5587,28.7823,2400.34,0
+HERZ.US,D,20230802,000000,28.5587,28.9149,28.4875,28.9149,3755.0400000000004,0
+HERZ.US,D,20230803,000000,28.7011,28.9149,28.7011,28.8435,1671.46,0
+HERZ.US,D,20230804,000000,28.7011,29.4846,28.6157,28.6301,6906.18,0
+HERZ.US,D,20230807,000000,28.4875,28.7011,28.4875,28.5659,4411.61,0
+HERZ.US,D,20230808,000000,28.4875,28.4875,28.345,28.4875,985.273,0
+HERZ.US,D,20230809,000000,28.4875,28.4875,28.345,28.3458,3379.3,0
+HERZ.US,D,20230810,000000,28.0602,28.4875,27.989,27.989,1980.65,0
+HERZ.US,D,20230811,000000,27.7042,28.1314,27.7042,27.9177,2009.1599999999999,0
+HERZ.US,D,20230814,000000,27.989,27.989,27.7042,27.989,1579.21,0
+HERZ.US,D,20230815,000000,27.9177,27.9177,27.7753,27.8466,1966.1900000000003,0
+HERZ.US,D,20230816,000000,27.9177,28.4106,27.6329,27.6329,2448.08,0
+HERZ.US,D,20230817,000000,27.9171,27.9171,27.348,27.348,771.4250000000001,0
+HERZ.US,D,20230818,000000,27.1344,27.5616,27.0987,27.4905,3775.12,0
+HERZ.US,D,20230821,000000,27.9177,27.9177,27.2768,27.348,1191.1100000000001,0
+HERZ.US,D,20230822,000000,27.6657,27.6657,26.9918,27.2697,4986.880000000001,0
+HERZ.US,D,20230823,000000,27.4905,27.5616,27.2056,27.526,2164.8700000000003,0
+HERZ.US,D,20230824,000000,27.4905,27.6329,27.3124,27.3124,2775.53,0
+HERZ.US,D,20230825,000000,27.3267,27.348,27.1344,27.2775,1539.2,0
+HERZ.US,D,20230828,000000,27.2768,27.526,27.2768,27.348,1503.39,0
+HERZ.US,D,20230829,000000,27.2768,27.4905,27.2768,27.4235,4384.51,0
+HERZ.US,D,20230830,000000,27.2768,27.4192,27.0632,27.1344,28132.300000000003,0
+HERZ.US,D,20230831,000000,27.1344,27.1358,26.3509,26.4215,14618.300000000001,0
+HERZ.US,D,20230901,000000,26.4222,26.4934,26.066,26.4222,6887.080000000001,0
+HERZ.US,D,20230905,000000,26.3509,26.3509,25.6744,25.6936,8550.27,0
+HERZ.US,D,20230906,000000,25.2114,25.7456,25.2114,25.3539,5362.34,0
+HERZ.US,D,20230907,000000,25.2827,25.3539,24.891,24.9978,8461.810000000001,0
+HERZ.US,D,20230908,000000,24.9978,25.1395,24.7841,24.9265,5778.81,0
+HERZ.US,D,20230911,000000,24.8554,25.1402,24.8554,24.9978,3737.21,0
+HERZ.US,D,20230912,000000,25.0384,25.1402,24.9265,24.9265,3472.11,0
+HERZ.US,D,20230913,000000,25.2114,25.2114,24.7841,24.9622,2708.55,0
+HERZ.US,D,20230914,000000,24.9274,25.2827,24.9265,25.1402,5591.780000000001,0
+HERZ.US,D,20230915,000000,25.1402,25.1402,24.7834,24.7841,4262.91,0
+HERZ.US,D,20230918,000000,24.792,24.9265,24.7129,24.7129,9149.69,0
+HERZ.US,D,20230919,000000,24.7129,25.0691,24.5704,24.9265,4497.97,0
+HERZ.US,D,20230920,000000,25.1402,25.2114,24.7841,24.8554,10006.7,0
+HERZ.US,D,20230921,000000,24.7129,24.7129,24.3567,24.4993,3209.4,0
+HERZ.US,D,20230922,000000,24.4281,24.4993,24.2143,24.3567,2354.71,0
+HERZ.US,D,20230925,000000,24.2856,24.2856,24.0007,24.0078,4568.87,0
+HERZ.US,D,20230926,000000,23.9388,24.1432,23.5735,23.5735,2894.6000000000004,0
+HERZ.US,D,20230927,000000,23.5023,23.9296,23.5023,23.6446,3652.8199999999997,0
+HERZ.US,D,20230928,000000,23.7159,23.9296,23.7159,23.787,2031.6200000000001,0
+HERZ.US,D,20230929,000000,24.0007,24.0007,23.787,23.787,1411.5600000000002,0
+HERZ.US,D,20231002,000000,23.787,23.787,23.2885,23.3598,5359.82,0
+HERZ.US,D,20231003,000000,23.0756,23.2166,22.5764,22.6476,4711.67,0
+HERZ.US,D,20231004,000000,22.505,22.9325,22.505,22.8612,3192.6900000000005,0
+HERZ.US,D,20231005,000000,22.8612,23.1461,22.5059,22.9788,2792.38,0
+HERZ.US,D,20231006,000000,22.7188,23.3598,22.5764,23.2885,3608.4500000000003,0
+HERZ.US,D,20231009,000000,23.1461,23.5023,23.1461,23.5023,3276.9400000000005,0
+HERZ.US,D,20231010,000000,23.5735,23.787,23.4309,23.7159,3270.9,0
+HERZ.US,D,20231011,000000,23.8583,24.2143,23.8583,24.2143,3984.2000000000003,0
+HERZ.US,D,20231012,000000,24.2143,24.2143,23.7159,24.0007,2495.26,0
+HERZ.US,D,20231013,000000,24.1432,24.1432,23.787,24.0007,2609.1400000000003,0
+HERZ.US,D,20231016,000000,22.9325,24.0719,22.9325,24.0719,7449.710000000001,0
+HERZ.US,D,20231017,000000,23.787,23.9287,23.4309,23.7159,2847.1400000000003,0
+HERZ.US,D,20231018,000000,23.4309,23.4309,22.8612,22.8612,9102.51,0
+HERZ.US,D,20231019,000000,22.8612,22.8612,22.2914,22.2914,2906.3900000000003,0
+HERZ.US,D,20231020,000000,22.3627,22.3627,22.0066,22.0066,1491.6000000000001,0
+HERZ.US,D,20231023,000000,21.6505,22.2203,21.5081,21.6861,8282.22,0
+HERZ.US,D,20231024,000000,21.6156,22.0779,20.8672,21.2232,66041.8,0
+HERZ.US,D,20231025,000000,21.0807,21.4369,20.9383,21.2232,1927.4400000000003,0
+HERZ.US,D,20231026,000000,20.8672,21.6931,20.8672,21.4013,6276.57,0
+HERZ.US,D,20231027,000000,21.3655,21.5081,21.0807,21.0807,3269.5,0
+HERZ.US,D,20231030,000000,21.2945,21.2945,21.0807,21.152,1722.15,0
+HERZ.US,D,20231031,000000,21.2945,21.934,21.2588,21.793,6383.42,0
+HERZ.US,D,20231101,000000,21.4369,21.9354,21.4369,21.9354,4472.41,0
+HERZ.US,D,20231102,000000,19.5852,19.6564,18.0896,18.5881,20429,0
+HERZ.US,D,20231103,000000,18.7305,19.2255,18.5881,18.6593,6713.530000000001,0
+HERZ.US,D,20231106,000000,18.9441,19.0866,18.5169,18.6236,5716.740000000001,0
+HERZ.US,D,20231107,000000,19.0866,19.2291,18.0183,18.0896,12673.400000000001,0
+HERZ.US,D,20231108,000000,17.9471,18.3495,17.3062,17.3062,9028.65,0
+HERZ.US,D,20231109,000000,17.3774,17.7335,16.7365,16.8788,10114.300000000001,0
+HERZ.US,D,20231110,000000,16.8161,17.9471,16.8077,17.9471,5393.09,0
+HERZ.US,D,20231113,000000,17.7335,18.1608,17.0213,17.0213,5337.07,0
+HERZ.US,D,20231114,000000,17.0925,17.4486,17.0355,17.2349,7082.68,0
+HERZ.US,D,20231115,000000,17.6616,17.8047,17.0925,17.1637,8398.060000000001,0
+HERZ.US,D,20231116,000000,17.0213,17.4479,17.0213,17.0213,5069.860000000001,0
+HERZ.US,D,20231117,000000,17.0213,17.0213,16.7365,16.9501,3989.9500000000003,0
+HERZ.US,D,20231120,000000,16.7365,16.8788,16.0243,16.5228,17018.2,0
+HERZ.US,D,20231121,000000,16.9145,17.0925,16.7365,16.772,8323.36,0
+HERZ.US,D,20231122,000000,17.0213,17.0213,16.0243,16.0243,15814.7,0
+HERZ.US,D,20231124,000000,16.7365,17.4486,16.7365,16.9978,11021.800000000001,0
+HERZ.US,D,20231127,000000,17.0925,17.3289,16.7365,17.0925,7085.62,0
+HERZ.US,D,20231128,000000,16.8788,17.5199,16.8788,17.3774,5358.130000000001,0
+HERZ.US,D,20231129,000000,17.3062,17.8047,17.3062,17.4486,4714.2,0
+HERZ.US,D,20231130,000000,17.4486,17.8759,17.4486,17.8403,6410.380000000001,0
+HERZ.US,D,20231201,000000,17.8047,18.3033,17.6266,18.232,2806.56,0
+HERZ.US,D,20231204,000000,18.5881,19.2291,17.9471,19.0866,13252.2,0
+HERZ.US,D,20231205,000000,19.3003,19.3957,18.873,19.0155,4586,0
+HERZ.US,D,20231206,000000,19.2283,19.5837,19.0155,19.0155,8190.110000000001,0
+HERZ.US,D,20231207,000000,19.0866,19.1935,18.1608,18.1608,12855.7,0
+HERZ.US,D,20231208,000000,18.1608,18.2676,17.591,17.8759,25034.800000000003,0
+HERZ.US,D,20231211,000000,18.1608,19.0155,18.1608,18.4457,48337.3,0
+HERZ.US,D,20231212,000000,18.5169,19.0155,17.8047,17.8047,31323.600000000002,0
+HERZ.US,D,20231213,000000,17.8759,18.346,17.2349,17.3774,47060.8,0
+HERZ.US,D,20231214,000000,17.8047,18.3552,17.8047,18.232,8327.99,0
+HERZ.US,D,20231215,000000,18.232,19.2291,18.0896,18.8018,44168.600000000006,0
+HERZ.US,D,20231218,000000,19.1578,20.1549,19.0155,20.1549,62675.700000000004,0
+HERZ.US,D,20231219,000000,20.2973,20.6534,20.0837,20.3687,23326.5,0
+HERZ.US,D,20231220,000000,20.5111,20.5111,19.3003,19.5139,11668.400000000001,0
+HERZ.US,D,20231221,000000,19.9413,20.2262,19.7633,19.9413,13675.300000000001,0
+HERZ.US,D,20231222,000000,19.87,20.0837,19.7426,20.0125,8775.630000000001,0
+HERZ.US,D,20231226,000000,21.2232,21.2232,19.3715,19.5852,14013.1,0
+HERZ.US,D,20231227,000000,19.5852,20.6534,18.873,20.6534,85884.90000000001,0
+HERZ.US,D,20231228,000000,20.3201,21.5155,19.9391,21.0672,14376.7,0
+HERZ.US,D,20231229,000000,20.5442,21.366,20.4695,20.7683,6589.130000000001,0
+HERZ.US,D,20240102,000000,20.619,20.7683,19.8719,20.0213,8379.08,0
+HERZ.US,D,20240103,000000,19.7971,20.0101,19.7224,19.9466,6914.94,0
+HERZ.US,D,20240104,000000,20.0213,20.096,19.8719,20.096,4008.6300000000006,0
+HERZ.US,D,20240105,000000,20.096,20.1183,19.6485,19.7971,6559.280000000001,0
+HERZ.US,D,20240108,000000,19.7971,20.0213,19.6478,19.8719,8016.05,0
+HERZ.US,D,20240109,000000,19.8719,19.8719,19.5731,19.6478,9881.89,0
+HERZ.US,D,20240110,000000,19.6478,19.7971,19.4983,19.6478,6866.889999999999,0
+HERZ.US,D,20240111,000000,19.5731,19.7224,19.4229,19.7224,9296.4,0
+HERZ.US,D,20240112,000000,19.7224,19.8719,19.6104,19.7224,9170.58,0
+HERZ.US,D,20240116,000000,19.7971,19.7971,19.4983,19.7971,12610.400000000001,0
+HERZ.US,D,20240117,000000,19.7224,19.7971,19.4983,19.4983,2929.33,0
+HERZ.US,D,20240118,000000,19.5731,19.6478,19.1995,19.1995,4478.07,0
+HERZ.US,D,20240119,000000,19.4236,19.5731,19.3489,19.4236,1672.1400000000003,0
+HERZ.US,D,20240122,000000,19.3116,19.5581,19.2742,19.3489,5625.89,0
+HERZ.US,D,20240123,000000,19.4236,19.4983,19.2742,19.4236,4439.51,0
+HERZ.US,D,20240124,000000,19.3116,19.5731,19.2742,19.5731,2369.27,0
+HERZ.US,D,20240125,000000,19.4983,19.6478,19.3631,19.6478,5377.59,0
+HERZ.US,D,20240126,000000,19.4946,19.9466,19.4521,19.9466,9137.65,0
+HERZ.US,D,20240129,000000,19.8719,20.3201,19.7224,20.2454,12890.2,0
+HERZ.US,D,20240130,000000,19.9839,20.2454,19.9839,20.208,3248.05,0
+HERZ.US,D,20240131,000000,20.0213,20.1708,19.8121,20.1708,6029.21,0
+HERZ.US,D,20240201,000000,20.0213,20.1708,19.8719,19.8719,5022.87,0
+HERZ.US,D,20240202,000000,19.6478,20.096,19.6478,20.096,5111.21,0
+HERZ.US,D,20240205,000000,19.8719,19.9839,19.7224,19.9466,4581.400000000001,0
+HERZ.US,D,20240206,000000,19.7971,20.0213,19.5731,19.8719,3878.25,0
+HERZ.US,D,20240207,000000,19.8719,19.8719,19.4236,19.5731,9259.72,0
+HERZ.US,D,20240208,000000,19.7224,19.7224,19.3489,19.6478,4200.4400000000005,0
+HERZ.US,D,20240209,000000,19.7971,19.8719,19.5283,19.7224,6431.05,0
+HERZ.US,D,20240212,000000,19.7971,20.1618,19.7606,19.8719,9894.61,0
+HERZ.US,D,20240213,000000,19.5731,19.8719,19.0501,19.4983,16010.2,0
+HERZ.US,D,20240214,000000,19.4236,19.7224,19.0501,19.2369,11302.6,0
+HERZ.US,D,20240215,000000,19.2742,19.4983,19.1995,19.4983,7919.810000000001,0
+HERZ.US,D,20240216,000000,19.4983,19.4983,19.2219,19.2742,5058.740000000001,0
+HERZ.US,D,20240220,000000,19.3489,19.3489,19.1248,19.1248,3769.96,0
+HERZ.US,D,20240221,000000,19.2742,19.4983,19.0501,19.4983,4073.8199999999997,0
+HERZ.US,D,20240222,000000,19.4236,19.6478,19.4236,19.6478,6893.79,0
+HERZ.US,D,20240223,000000,19.5731,19.6478,19.3863,19.5731,9895.95,0
+HERZ.US,D,20240226,000000,19.5731,19.5731,19.1995,19.4236,16369,0
+HERZ.US,D,20240227,000000,19.3483,19.6478,19.3459,19.6478,25602.9,0
+HERZ.US,D,20240228,000000,19.0501,19.7224,19.0501,19.5738,8251.51,0
+HERZ.US,D,20240229,000000,19.4983,19.6851,19.4983,19.4983,21138.600000000002,0
+HERZ.US,D,20240301,000000,19.6478,19.8719,19.6478,19.8719,17482.8,0
+HERZ.US,D,20240304,000000,19.8719,20.0213,19.7971,19.7971,24322.100000000002,0
+HERZ.US,D,20240305,000000,19.7971,20.1708,19.7965,20.0213,20584.600000000002,0
+HERZ.US,D,20240306,000000,20.0213,20.3201,20.0176,20.1708,11872.400000000001,0
+HERZ.US,D,20240307,000000,20.2454,20.3575,20.2454,20.2454,7606.450000000001,0
+HERZ.US,D,20240308,000000,20.3948,20.4695,20.3193,20.3948,20654.300000000003,0
+HERZ.US,D,20240311,000000,20.8431,21.5857,20.3201,20.9178,58230.5,0
+HERZ.US,D,20240312,000000,20.7683,21.0672,20.4695,20.9178,7100.07,0
+HERZ.US,D,20240313,000000,20.8431,21.2165,20.7848,21.142,7374.610000000001,0
+HERZ.US,D,20240314,000000,21.142,21.2913,20.9185,21.2165,55425.9,0
+HERZ.US,D,20240315,000000,21.142,21.142,20.8431,21.0672,4529.06,0
+HERZ.US,D,20240318,000000,20.9178,21.142,20.8587,20.917,15669.7,0
+HERZ.US,D,20240319,000000,20.7683,20.9178,20.3956,20.9178,9728.76,0
+HERZ.US,D,20240320,000000,20.9178,21.5902,20.9178,21.5902,12061.6,0
+HERZ.US,D,20240321,000000,21.7395,22.0384,21.2913,21.4406,5801.650000000001,0
+HERZ.US,D,20240322,000000,21.2913,21.6648,20.8431,20.8431,31582.600000000002,0
+HERZ.US,D,20240325,000000,21.5902,21.8889,20.096,20.3201,29511.800000000003,0
+HERZ.US,D,20240326,000000,20.3624,21.07,20.1266,20.5197,68470.5,0
+HERZ.US,D,20240327,000000,20.6769,20.6769,20.2052,20.2838,21642.7,0
+HERZ.US,D,20240328,000000,20.048,20.4371,20.048,20.3624,8971.58,0
+HERZ.US,D,20240401,000000,20.2838,20.4395,20.1266,20.2052,7899.200000000001,0
+HERZ.US,D,20240402,000000,20.2052,20.2052,19.9858,20.2052,4239.54,0
+HERZ.US,D,20240403,000000,20.0684,20.2838,20.0684,20.2838,3294.7300000000005,0
+HERZ.US,D,20240404,000000,20.2838,20.441,20.2476,20.3616,4270.45,0
+HERZ.US,D,20240405,000000,20.048,20.3624,20.048,20.2052,2749.32,0
+HERZ.US,D,20240408,000000,20.3585,20.3585,20.048,20.2052,4549.38,0
+HERZ.US,D,20240409,000000,20.1776,20.2052,20.0086,20.1266,8444.480000000001,0
+HERZ.US,D,20240410,000000,20.048,20.048,19.5762,19.6549,10281.5,0
+HERZ.US,D,20240411,000000,19.7335,19.7853,19.4976,19.7335,7679.02,0
+HERZ.US,D,20240412,000000,19.4976,19.4976,19.1438,19.1792,11953.5,0
+HERZ.US,D,20240415,000000,19.6218,19.6218,18.79,18.8293,8941.82,0
+HERZ.US,D,20240416,000000,18.79,18.8687,18.4323,18.5541,5869.93,0
+HERZ.US,D,20240417,000000,18.4756,19.0754,18.4756,18.6406,6588.450000000001,0
+HERZ.US,D,20240418,000000,18.8687,18.8687,18.6328,18.7114,5081.06,0
+HERZ.US,D,20240419,000000,18.79,18.8687,18.6328,18.6328,7666.810000000001,0
+HERZ.US,D,20240422,000000,18.7114,18.8687,18.5628,18.8687,5160.18,0
+HERZ.US,D,20240423,000000,19.0259,19.1037,18.8687,18.908,14274.7,0
+HERZ.US,D,20240424,000000,18.9575,18.9865,18.8293,18.8694,2877.28,0
+HERZ.US,D,20240425,000000,18.8687,19.0242,18.7114,18.9472,6457.31,0
+HERZ.US,D,20240426,000000,19.1046,19.1768,19.0259,19.1046,5508.6900000000005,0
+HERZ.US,D,20240429,000000,19.1046,19.3403,19.1046,19.3403,3941.1400000000003,0
+HERZ.US,D,20240430,000000,19.2618,19.2618,19.1053,19.1297,1496.96,0
+HERZ.US,D,20240501,000000,19.1046,19.1831,18.79,19.0102,5212.330000000001,0
+HERZ.US,D,20240502,000000,19.0298,19.0518,18.79,18.9865,4483.5,0
+HERZ.US,D,20240503,000000,19.1046,19.3403,19.1046,19.3403,3208.75,0
+HERZ.US,D,20240506,000000,19.3403,19.5762,19.2618,19.4976,4343.580000000001,0
+HERZ.US,D,20240507,000000,19.4976,19.5762,19.43,19.4976,1986.0200000000002,0
+HERZ.US,D,20240508,000000,19.419,19.6549,19.3403,19.4583,5648.610000000001,0
+HERZ.US,D,20240509,000000,19.5762,19.7335,19.4991,19.6549,2075.82,0
+HERZ.US,D,20240510,000000,19.6549,19.7964,19.4984,19.5841,2581.8,0
+HERZ.US,D,20240513,000000,19.6549,19.6549,19.2618,19.3403,8903.78,0
+HERZ.US,D,20240514,000000,19.419,19.4976,19.1046,19.3403,7043.810000000001,0
+HERZ.US,D,20240515,000000,19.2618,19.4945,19.2618,19.419,1806.68,0
+HERZ.US,D,20240516,000000,19.419,19.4968,19.2775,19.3545,6337.490000000001,0
+HERZ.US,D,20240517,000000,19.2618,19.4206,19.2618,19.3796,9139.99,0
+HERZ.US,D,20240520,000000,19.3403,19.5762,19.2743,19.4976,3286.46,0
+HERZ.US,D,20240521,000000,19.419,19.5762,19.3403,19.4976,2977.25,0
+HERZ.US,D,20240522,000000,19.419,19.8113,19.419,19.4269,7160.19,0
+HERZ.US,D,20240523,000000,19.3403,19.3403,19.2618,19.2987,5914.1900000000005,0
+HERZ.US,D,20240524,000000,19.419,19.8113,19.419,19.6549,18502,0
+HERZ.US,D,20240528,000000,19.8121,19.8907,19.4976,19.7335,7231.68,0
+HERZ.US,D,20240529,000000,19.8121,19.8121,19.3136,19.6155,6161.330000000001,0
+HERZ.US,D,20240530,000000,19.8121,19.8907,19.577,19.6549,9918.93,0
+HERZ.US,D,20240531,000000,19.8121,19.9692,19.6549,19.7727,15446,0
+HERZ.US,D,20240603,000000,19.859,20.4406,19.1943,19.348,18693.5,0
+HERZ.US,D,20240604,000000,19.1943,19.6928,19.1943,19.2358,7670.160000000001,0
+HERZ.US,D,20240605,000000,19.6928,19.7169,19.1943,19.2358,5312.290000000001,0
+HERZ.US,D,20240606,000000,19.402,19.4436,19.3604,19.4377,2906.8900000000003,0
+HERZ.US,D,20240607,000000,19.1943,19.6463,19.1943,19.3604,8644.5,0
+HERZ.US,D,20240610,000000,19.2774,19.6372,19.1943,19.3604,2703.5,0
+HERZ.US,D,20240611,000000,19.2774,19.5217,18.9035,18.945,14452.300000000001,0
+HERZ.US,D,20240612,000000,19.0281,19.4959,19.0281,19.1943,2457.5099999999998,0
+HERZ.US,D,20240613,000000,19.1943,19.5266,19.1943,19.1943,3435.8199999999997,0
+HERZ.US,D,20240614,000000,19.1943,19.2774,19.0281,19.0281,2216.93,0
+HERZ.US,D,20240617,000000,19.0281,19.2766,18.8619,18.9865,2183.7200000000003,0
+HERZ.US,D,20240618,000000,19.1112,19.1328,18.8619,19.0697,2943.6000000000004,0
+HERZ.US,D,20240620,000000,18.9616,19.1112,18.8735,18.9035,4565.41,0
+HERZ.US,D,20240621,000000,18.8619,19.0697,18.8619,19.0697,3442.56,0
+HERZ.US,D,20240624,000000,19.1943,19.2774,19.1112,19.2774,813.7950000000001,0
+HERZ.US,D,20240625,000000,19.4436,19.4436,19.2774,19.2774,1580.53,0
+HERZ.US,D,20240626,000000,19.4436,19.5266,19.2774,19.3189,7329.450000000001,0
+HERZ.US,D,20240627,000000,19.4436,19.4436,19.1943,19.3604,1508.2,0
+HERZ.US,D,20240628,000000,19.3604,19.692,19.3604,19.5266,1765.3900000000003,0
+HERZ.US,D,20240701,000000,19.5266,19.6928,19.1943,19.4851,3065.51,0
+HERZ.US,D,20240702,000000,19.5266,19.5266,19.2774,19.402,2986.2000000000003,0
+HERZ.US,D,20240703,000000,19.3604,19.4419,19.2782,19.3189,819.331,0
+HERZ.US,D,20240705,000000,19.4743,19.5266,19.1943,19.1943,1805.1000000000001,0
+HERZ.US,D,20240708,000000,19.2774,19.3604,19.2358,19.3604,1059.54,0
+HERZ.US,D,20240709,000000,19.1943,19.6073,19.1943,19.3604,2446.32,0
+HERZ.US,D,20240710,000000,19.3604,19.6098,19.3189,19.6089,1793.67,0
+HERZ.US,D,20240711,000000,19.6098,19.9421,19.4436,19.7759,4067.65,0
+HERZ.US,D,20240712,000000,19.7759,20.2329,19.7759,20.1083,2351.96,0
+HERZ.US,D,20240715,000000,20.1083,20.3576,19.9421,20.1083,5099.880000000001,0
+HERZ.US,D,20240716,000000,18.945,20.2047,18.945,20.1108,10707.1,0
+HERZ.US,D,20240717,000000,20.1083,20.1914,19.8624,20.1083,15242.900000000001,0
+HERZ.US,D,20240718,000000,19.859,20.316,19.859,19.9421,8317.75,0
+HERZ.US,D,20240719,000000,19.859,19.9421,19.7759,19.7759,3395.87,0
+HERZ.US,D,20240722,000000,20.1083,20.1083,19.859,19.9421,2070.59,0
+HERZ.US,D,20240723,000000,19.9421,20.0418,19.9288,20.0252,2822.65,0
+HERZ.US,D,20240724,000000,20.0252,20.0252,19.6928,19.6928,7375.910000000001,0
+HERZ.US,D,20240725,000000,19.6928,19.8092,19.4436,19.5682,8868.35,0
+HERZ.US,D,20240726,000000,19.5266,19.7759,19.4436,19.6928,3197.2900000000004,0
+HERZ.US,D,20240729,000000,19.5266,19.6928,19.5266,19.6089,3730.0699999999997,0
+HERZ.US,D,20240730,000000,19.5682,19.5682,19.3604,19.4436,10975.6,0
+HERZ.US,D,20240731,000000,19.6098,19.6098,19.4436,19.5682,3949.11,0
+HERZ.US,D,20240801,000000,19.6098,19.6098,19.1112,19.1527,20705.800000000003,0
+HERZ.US,D,20240802,000000,19.4436,19.4436,18.6126,19.0281,3552.3199999999997,0
+HERZ.US,D,20240805,000000,19.1112,19.1112,17.8648,18.1972,6185.780000000001,0
+HERZ.US,D,20240806,000000,18.7788,18.8619,18.3634,18.6957,3544.62,0
+HERZ.US,D,20240807,000000,18.8619,18.8619,18.2802,18.4049,4291.38,0
+HERZ.US,D,20240808,000000,18.6126,18.8611,18.5296,18.7788,4230.240000000001,0
+HERZ.US,D,20240809,000000,19.5266,19.5266,18.7788,18.8203,3596.7300000000005,0
+HERZ.US,D,20240812,000000,18.6957,18.6957,18.4464,18.5711,1217.68,0
+HERZ.US,D,20240813,000000,18.6957,18.6957,18.5296,18.6957,419.77500000000003,0
+HERZ.US,D,20240814,000000,18.6126,18.7788,18.6126,18.6542,351.17600000000004,0
+HERZ.US,D,20240815,000000,18.6126,19.0995,18.6126,18.8619,6757.200000000001,0
+HERZ.US,D,20240816,000000,18.6924,18.8619,18.6184,18.8619,190.872,0
+HERZ.US,D,20240819,000000,19.1112,19.1112,18.8619,19.0281,915.3690000000001,0
+HERZ.US,D,20240820,000000,19.0281,19.1943,18.7788,18.7788,1052.08,0
+HERZ.US,D,20240821,000000,18.8619,19.1502,18.8394,18.945,541.688,0
+HERZ.US,D,20240822,000000,19.1943,19.1943,18.7788,18.7788,1862.15,0
+HERZ.US,D,20240823,000000,18.6957,19.2774,18.6957,18.945,3638.37,0
+HERZ.US,D,20240826,000000,18.6957,19.1943,18.6542,18.8619,2310.56,0
+HERZ.US,D,20240827,000000,18.6724,19.1112,18.6126,18.8453,2951.66,0
+HERZ.US,D,20240828,000000,19.0281,19.0697,19.0281,19.0281,5848.81,0
+HERZ.US,D,20240829,000000,19.1054,19.1104,18.945,18.945,1562.6000000000001,0
+HERZ.US,D,20240830,000000,19.0281,19.0697,18.8619,18.945,1532.75,0
+HERZ.US,D,20240903,000000,19.0281,19.0281,18.6957,18.7373,2029.1900000000003,0
+HERZ.US,D,20240904,000000,18.6957,18.945,18.6957,18.7788,2836.25,0
+HERZ.US,D,20240905,000000,18.6126,19.0281,18.6126,18.9092,851.224,0
+HERZ.US,D,20240906,000000,19.0281,19.1112,18.7373,18.945,2509.5,0
+HERZ.US,D,20240909,000000,18.945,19.0273,18.945,18.945,820.2940000000001,0
+HERZ.US,D,20240910,000000,18.8619,18.9092,18.5296,18.5296,1855.4099999999999,0
+HERZ.US,D,20240911,000000,18.6891,18.6891,18.2802,18.488,3237.8500000000004,0
+HERZ.US,D,20240912,000000,18.5296,18.8619,18.5296,18.6957,2752,0
+HERZ.US,D,20240913,000000,18.6126,18.8619,18.6126,18.8203,963.268,0
+HERZ.US,D,20240916,000000,18.8569,18.945,18.7788,18.8619,4225.31,0
+HERZ.US,D,20240917,000000,18.8619,19.1112,18.4107,18.6209,9408.59,0
+HERZ.US,D,20240918,000000,18.6126,18.6957,18.5245,18.6135,6742.389999999999,0
+HERZ.US,D,20240919,000000,18.7788,19.1112,18.7788,19.0281,1216.84,0
+HERZ.US,D,20240920,000000,19.1046,19.1046,18.7788,19.0281,1627.3500000000001,0
+HERZ.US,D,20240923,000000,19.0281,19.1112,18.7788,18.8619,8636.19,0
+HERZ.US,D,20240924,000000,18.7788,19.1112,18.7788,19.0281,5333.71,0
+HERZ.US,D,20240925,000000,19.1112,19.1943,18.945,19.1943,7677.260000000001,0
+HERZ.US,D,20240926,000000,19.3604,19.4386,19.2774,19.3604,2524.3,0
+HERZ.US,D,20240927,000000,19.3604,19.4428,19.1112,19.1112,1217.44,0
+HERZ.US,D,20240930,000000,18.8619,19.1112,18.5711,18.7788,37068.8,0
+HERZ.US,D,20241001,000000,18.6874,18.7008,18.4464,18.5852,13413.5,0
+HERZ.US,D,20241002,000000,18.5296,18.6126,18.4464,18.5711,7164.330000000001,0
+HERZ.US,D,20241003,000000,18.4464,18.6126,18.3634,18.5296,6550.68,0
+HERZ.US,D,20241004,000000,18.6957,19.0281,18.6957,18.9865,11677.5,0
+HERZ.US,D,20241007,000000,18.7788,19.0281,18.7788,18.945,8166.84,0
+HERZ.US,D,20241008,000000,18.6957,19.1112,18.6957,19.0364,2453.78,0
+HERZ.US,D,20241009,000000,19.0281,19.1943,19.0281,19.1527,3766.7800000000007,0
+HERZ.US,D,20241010,000000,19.1112,19.1943,18.945,19.1112,7158.560000000001,0
+HERZ.US,D,20241011,000000,19.1943,19.4436,19.1112,19.2774,6623.130000000001,0
+HERZ.US,D,20241014,000000,19.112,19.3604,19.1112,19.3604,4672.04,0
+HERZ.US,D,20241015,000000,19.2906,19.6928,19.2906,19.6513,4569.86,0
+HERZ.US,D,20241016,000000,19.6928,19.7759,19.5266,19.7759,2490.2400000000002,0
+HERZ.US,D,20241017,000000,19.859,19.859,19.6928,19.7344,4396.080000000001,0
+HERZ.US,D,20241018,000000,19.859,20.1914,19.7759,20.0252,9322.660000000002,0
+HERZ.US,D,20241021,000000,20.1914,20.2329,19.859,19.9421,3811.0699999999997,0
+HERZ.US,D,20241022,000000,20.0252,20.1075,19.7768,19.9421,3196.57,0
+HERZ.US,D,20241023,000000,19.854,20.0252,19.6928,19.9829,9758.08,0
+HERZ.US,D,20241024,000000,20.0252,20.1083,19.9421,20.1083,5186.41,0
+HERZ.US,D,20241025,000000,20.1083,20.3384,20.1083,20.1914,4414.9800000000005,0
+HERZ.US,D,20241028,000000,20.1914,20.4406,20.1914,20.3576,2389.15,0
+HERZ.US,D,20241029,000000,20.2745,20.2745,20.0252,20.0252,1104.3100000000002,0
+HERZ.US,D,20241030,000000,20.1083,20.2745,20.1075,20.1914,1210.94,0
+HERZ.US,D,20241031,000000,20.0252,20.1914,19.9604,20.0252,929.691,0
+HERZ.US,D,20241101,000000,20.2745,20.4406,20.1083,20.2745,1942.06,0
+HERZ.US,D,20241104,000000,20.3576,20.3576,19.9421,20.0418,2161.4500000000003,0
+HERZ.US,D,20241105,000000,20.0252,20.1914,20.0252,20.1499,1488.46,0
+HERZ.US,D,20241106,000000,20.1914,20.6733,20.1914,20.4406,9705.97,0
+HERZ.US,D,20241107,000000,20.3576,20.7315,20.3576,20.6068,3596.97,0
+HERZ.US,D,20241108,000000,20.6068,21.1885,20.6068,21.1885,2469.5400000000004,0
+HERZ.US,D,20241111,000000,21.2715,21.4378,21.1885,21.2715,9281.02,0
+HERZ.US,D,20241112,000000,20.1083,21.5208,20.1083,20.69,7224.510000000001,0
+HERZ.US,D,20241113,000000,20.5238,20.8977,20.3576,20.773,8830.92,0
+HERZ.US,D,20241114,000000,20.7697,20.9392,20.6068,20.9392,1131.03,0
+HERZ.US,D,20241115,000000,21.1054,21.1469,20.3576,20.6068,3326.1800000000003,0
+HERZ.US,D,20241118,000000,20.8561,20.8561,20.1083,20.1499,2000.5500000000002,0
+HERZ.US,D,20241119,000000,20.218,20.2745,20.1914,20.2329,1704.01,0
+HERZ.US,D,20241120,000000,20.2745,20.3576,20.1914,20.2745,998.771,0
+HERZ.US,D,20241121,000000,20.3576,20.3576,19.9421,20.2745,14686.2,0
+HERZ.US,D,20241122,000000,20.1499,20.3576,20.0252,20.1922,3149.75,0
+HERZ.US,D,20241125,000000,20.1083,20.1914,19.6098,20.1083,16786.7,0
+HERZ.US,D,20241126,000000,19.859,20.1914,19.859,20.1083,3261.6800000000003,0
+HERZ.US,D,20241127,000000,20.0252,20.1499,20.0252,20.0667,7250.260000000001,0
+HERZ.US,D,20241129,000000,19.9421,20.2221,19.9421,20.1914,3930.5699999999997,0
+HERZ.US,D,20241202,000000,20.3576,20.4406,20.0252,20.2329,4225.91,0
+HERZ.US,D,20241203,000000,20.0508,20.5238,20.0252,20.4406,6900.77,0
+HERZ.US,D,20241204,000000,20.1914,20.4323,20.1914,20.2745,2252.19,0
+HERZ.US,D,20241205,000000,20.3534,20.4822,20.2745,20.3576,2036.4099999999999,0
+HERZ.US,D,20241206,000000,20.1914,20.5238,20.1914,20.5238,2337.4,0
+HERZ.US,D,20241209,000000,20.5238,20.5238,20.3576,20.4822,5261.75,0
+HERZ.US,D,20241210,000000,20.3751,20.4615,20.2329,20.2852,1773.81,0
+HERZ.US,D,20241211,000000,20.1083,20.6068,20.1083,20.3991,3111.6000000000004,0
+HERZ.US,D,20241212,000000,20.3576,20.4406,20.3576,20.3576,1749.98,0
+HERZ.US,D,20241213,000000,20.1083,20.5238,20.1083,20.4822,3807.46,0
+HERZ.US,D,20241216,000000,20.3576,20.6484,20.3576,20.5653,9718.37,0
+HERZ.US,D,20241217,000000,20.5238,20.6068,20.3576,20.5238,7151.94,0
+HERZ.US,D,20241218,000000,20.1914,20.6068,19.9421,19.9421,2685.4500000000003,0
+HERZ.US,D,20241219,000000,19.9421,20.1905,19.8599,19.9421,1374.8500000000001,0
+HERZ.US,D,20241220,000000,19.9811,20.6068,19.9811,20.4406,8732.59,0
+HERZ.US,D,20241223,000000,20.6068,20.8021,20.429,20.773,4367.32,0
+HERZ.US,D,20241224,000000,20.773,21.4378,20.773,21.3547,2576.65,0
+HERZ.US,D,20241226,000000,21.1885,21.604,21.1469,21.1469,11171.800000000001,0
+HERZ.US,D,20241227,000000,21.1885,21.1885,20.8561,20.9392,4097.26,0
+HERZ.US,D,20241230,000000,21.2715,21.4378,20.9392,21.3547,18479,0
+HERZ.US,D,20241231,000000,21.8343,21.8343,21.1948,21.3318,12743.900000000001,0
+HERZ.US,D,20250102,000000,21.1034,21.7649,21.1034,21.4689,3995.86,0
+HERZ.US,D,20250103,000000,21.3775,21.8224,21.3775,21.5611,2183.08,0
+HERZ.US,D,20250106,000000,21.0121,21.742,21.0121,21.4689,4965.580000000001,0
+HERZ.US,D,20250107,000000,21.6516,21.6516,21.2862,21.2862,1076.65,0
+HERZ.US,D,20250108,000000,21.4689,21.6516,21.446,21.5008,1506.18,0
+HERZ.US,D,20250110,000000,21.2862,21.9257,21.2862,21.4689,2708.2700000000004,0
+HERZ.US,D,20250113,000000,21.6516,21.9531,21.2871,21.5611,12350.2,0
+HERZ.US,D,20250114,000000,21.4689,23.7528,21.4013,21.8343,30953.9,0
+HERZ.US,D,20250115,000000,22.3824,22.4409,21.6516,22.2911,6990.05,0
+HERZ.US,D,20250116,000000,22.461,22.461,22.1997,22.2655,1910.31,0
+HERZ.US,D,20250117,000000,22.3824,22.4546,22.1997,22.3687,4452.31,0
+HERZ.US,D,20250121,000000,22.3824,22.6565,22.1997,22.3824,8083.57,0
+HERZ.US,D,20250122,000000,22.2911,22.2938,22.017,22.1997,1719.4099999999999,0
+HERZ.US,D,20250123,000000,22.1997,22.3824,22.1997,22.3824,3401.9300000000003,0
+HERZ.US,D,20250124,000000,22.1997,22.3824,22.1997,22.2956,2574.6200000000003,0
+HERZ.US,D,20250127,000000,22.017,22.2911,22.017,22.1084,10041.1,0
+HERZ.US,D,20250128,000000,22.1997,22.8392,22.017,22.4738,5308.41,0
+HERZ.US,D,20250129,000000,22.5651,22.8949,22.5651,22.5651,1420.69,0
+HERZ.US,D,20250130,000000,22.5651,22.9306,22.5651,22.7479,3059.4300000000003,0
+HERZ.US,D,20250131,000000,22.6565,22.9306,22.5651,22.6565,1514.39,0
+HERZ.US,D,20250203,000000,22.3824,22.4738,22.1997,22.4738,2936.28,0
+HERZ.US,D,20250204,000000,22.2911,22.651,22.1997,22.3824,2653.2200000000003,0
+HERZ.US,D,20250205,000000,22.3824,22.5651,22.3368,22.4738,1776.76,0
+HERZ.US,D,20250206,000000,22.4738,22.7543,22.3824,22.7488,4727.17,0
+HERZ.US,D,20250207,000000,22.8392,22.8392,22.4281,22.4281,4313.41,0
+HERZ.US,D,20250210,000000,22.3824,22.6565,22.2911,22.4738,2018.78,0
+HERZ.US,D,20250211,000000,22.3824,22.4738,22.1997,22.2454,1392.5600000000002,0
+HERZ.US,D,20250212,000000,22.1084,22.1084,21.8343,21.88,4466.87,0
+HERZ.US,D,20250213,000000,21.9257,22.2911,21.9257,22.017,2743.7400000000002,0
+HERZ.US,D,20250214,000000,22.2911,22.2911,21.9595,22.1586,2819.16,0
+HERZ.US,D,20250218,000000,22.3824,22.3824,22.1084,22.1997,4544.7,0
+HERZ.US,D,20250219,000000,22.1486,22.1486,22.0079,22.017,2444.15,0
+HERZ.US,D,20250220,000000,22.1084,22.1084,21.8343,21.8343,4207.2300000000005,0
+HERZ.US,D,20250221,000000,21.9257,21.9257,21.5602,21.6516,1551.93,0
+HERZ.US,D,20250224,000000,21.5602,21.7886,21.2862,21.4232,6482.05,0
+HERZ.US,D,20250225,000000,21.1948,21.3775,21.1948,21.3775,2357.4500000000003,0
+HERZ.US,D,20250226,000000,21.2862,21.5602,21.2862,21.2862,2909.57,0
+HERZ.US,D,20250227,000000,21.4689,21.4689,21.1948,21.2752,2805.0400000000004,0
+HERZ.US,D,20250228,000000,21.2533,21.2862,21.1948,21.2862,2915.81,0
+HERZ.US,D,20250303,000000,21.3775,21.4689,21.0121,21.0121,2825.6200000000003,0
+HERZ.US,D,20250304,000000,21.9257,23.0219,21.6973,22.8392,132232.5,0
+HERZ.US,D,20250305,000000,22.4738,23.8441,22.4738,23.7528,220636.2,0
+HERZ.US,D,20250306,000000,23.4787,23.8441,23.1133,23.8441,69052.2,0
+HERZ.US,D,20250307,000000,23.8441,23.8898,23.3417,23.8898,78766.70000000001,0
+HERZ.US,D,20250310,000000,23.5701,23.7528,23.433,23.5883,32676.600000000002,0
+HERZ.US,D,20250311,000000,23.5701,23.9355,23.1343,23.9355,31421.9,0
+HERZ.US,D,20250312,000000,24.0269,24.3009,23.3874,24.0725,62798.9,0
+HERZ.US,D,20250313,000000,23.8441,24.0269,23.8441,23.8898,34670.8,0
+HERZ.US,D,20250314,000000,23.8441,24.3009,23.6596,24.2096,26932.5,0
+HERZ.US,D,20250317,000000,24.4836,24.5001,24.1182,24.2096,14966.6,0
+HERZ.US,D,20250318,000000,24.3009,24.3009,23.9355,24.0287,12394.2,0
+HERZ.US,D,20250319,000000,24.0269,24.2096,23.8076,23.8441,9906.75,0
+HERZ.US,D,20250320,000000,24.0269,24.1356,23.5856,24.1182,2121.2400000000002,0
+HERZ.US,D,20250321,000000,23.9812,24.575,23.8012,24.575,9569.83,0
+HERZ.US,D,20250324,000000,24.575,24.8947,23.9355,24.7084,21046.5,0
+HERZ.US,D,20250325,000000,24.7577,24.8427,24.3009,24.712,19077.7,0
+HERZ.US,D,20250326,000000,24.5293,24.5741,24.2096,24.3923,4067.01,0
+HERZ.US,D,20250327,000000,24.4836,24.5403,24.2132,24.3009,2720.6400000000003,0
+HERZ.US,D,20250328,000000,24.2096,24.2096,23.8441,24.0159,6257,0
+HERZ.US,D,20250331,000000,23.7985,24.3923,23.3874,24.3923,6167.02,0
+HERZ.US,D,20250401,000000,23.9355,24.6664,23.4787,24.6664,8171.79,0
+HERZ.US,D,20250402,000000,23.9784,24.3731,23.9355,24.1182,3812.84,0
+HERZ.US,D,20250403,000000,24.2096,24.2096,23.0219,23.2046,7992.72,0
+HERZ.US,D,20250404,000000,23.7528,23.7528,22.2052,22.3824,9075.17,0
+HERZ.US,D,20250407,000000,22.1084,22.2911,21.5602,21.7429,16387.2,0
+HERZ.US,D,20250408,000000,23.3992,23.7446,21.7429,21.8343,2151.34,0
+HERZ.US,D,20250409,000000,21.5602,23.6614,21.5602,23.6614,5121.67,0
+HERZ.US,D,20250410,000000,23.296,23.296,21.7429,21.7429,2232.23,0
+HERZ.US,D,20250411,000000,21.9257,22.8392,21.9257,22.6565,4308.150000000001,0
+HERZ.US,D,20250414,000000,22.6565,22.9306,22.0179,22.1997,1268.21,0
+HERZ.US,D,20250415,000000,22.2911,22.2911,22.1084,22.2911,568.211,0
+HERZ.US,D,20250416,000000,22.4226,22.6565,22.2847,22.2911,781.44,0
+HERZ.US,D,20250417,000000,22.3824,22.3824,21.8343,22.017,1785.63,0
+HERZ.US,D,20250421,000000,22.017,22.1413,21.8343,21.8343,1470.2700000000002,0
+HERZ.US,D,20250422,000000,22.017,22.3824,21.6516,22.2911,7451.650000000001,0
+HERZ.US,D,20250423,000000,21.9257,22.6565,21.9257,22.1997,2164.15,0
+HERZ.US,D,20250424,000000,22.3824,22.3824,22.017,22.2911,1024.7700000000002,0
+HERZ.US,D,20250425,000000,22.1997,22.5743,22.1084,22.5651,7747.85,0
+HERZ.US,D,20250428,000000,22.8392,22.8392,22.3824,22.7479,2017.1400000000003,0
+HERZ.US,D,20250429,000000,22.4738,22.8392,22.3824,22.8392,4965.360000000001,0
+HERZ.US,D,20250430,000000,23.2046,23.2046,22.4921,23.1133,3145.0200000000004,0
+HERZ.US,D,20250501,000000,23.3874,23.3874,22.5907,22.9744,2319.36,0
+HERZ.US,D,20250502,000000,22.8392,23.4787,22.8392,23.1133,6794.2300000000005,0
+HERZ.US,D,20250505,000000,23.4787,23.4787,22.8392,22.8392,717.734,0
+HERZ.US,D,20250506,000000,23.0219,23.6614,22.4939,22.6565,1547.33,0
+HERZ.US,D,20250507,000000,22.6711,23.0073,22.3824,22.9306,1489.1000000000001,0
+HERZ.US,D,20250508,000000,22.8392,23.4787,22.7917,23.4787,859.5950000000001,0
+HERZ.US,D,20250509,000000,23.2046,24.2553,22.1997,23.1133,20074.800000000003,0
+HERZ.US,D,20250512,000000,23.296,24.6664,23.2046,23.4787,10313.2,0
+HERZ.US,D,20250513,000000,23.4458,23.7528,23.296,23.5701,5849.030000000001,0
+HERZ.US,D,20250514,000000,23.3874,23.9355,23.296,23.9355,5919.31,0
+HERZ.US,D,20250515,000000,23.7528,24.0269,23.5244,23.7528,16093.800000000001,0
+HERZ.US,D,20250516,000000,23.8441,23.8441,23.4787,23.7985,1746.2200000000003,0
+HERZ.US,D,20250519,000000,23.3874,23.9355,23.3874,23.8441,15092.1,0
+HERZ.US,D,20250520,000000,24.2096,24.3923,24.0725,24.3009,8995.160000000002,0
+HERZ.US,D,20250521,000000,24.575,25.5799,24.3923,25.0318,11379.900000000001,0
+HERZ.US,D,20250522,000000,25.3059,25.3059,24.1182,24.575,6807.69,0
+HERZ.US,D,20250523,000000,25.1,25.1,23.504,24.5,10051.6,0
+HERZ.US,D,20250527,000000,25.3,25.3,24.3,24.45,2921.5,0
+HERZ.US,D,20250528,000000,24.4,24.964,24.4,24.4,1821.8000000000002,0
+HERZ.US,D,20250529,000000,24.4,25.1,24.3,24.3,1223.2,0
+HERZ.US,D,20250530,000000,24.819,25.1,24.3,24.3,1852.8000000000002,0
+HERZ.US,D,20250602,000000,24.5,24.8,23.9,23.95,3770.7000000000003,0
+HERZ.US,D,20250603,000000,24.2,24.266,24,24.128,3718.4,0
+HERZ.US,D,20250604,000000,24.2,24.3,24.1,24.15,3365.4,0
+HERZ.US,D,20250605,000000,24.2,24.3,24.1,24.1,2281.2000000000003,0
+HERZ.US,D,20250606,000000,24,24.3,24,24.101,5704.200000000001,0
+HERZ.US,D,20250609,000000,24.192,24.2,24.05,24.2,1726.6000000000001,0
+HERZ.US,D,20250610,000000,24.2,24.2,24.02,24.15,1964,0
+HERZ.US,D,20250611,000000,24.3,24.3,24.1,24.3,1286.7,0
+HERZ.US,D,20250612,000000,24.313,24.7,24.245,24.65,3154.6000000000004,0
+HERZ.US,D,20250613,000000,24.9,24.95,24.257,24.9,2508.5,0
+HERZ.US,D,20250616,000000,24.8,24.9,24.4,24.9,2668.8,0
+HERZ.US,D,20250617,000000,25,25,24.6,24.9,2364.5,0
+HERZ.US,D,20250618,000000,25,25,24.4,24.9,1062.1000000000001,0
+HERZ.US,D,20250620,000000,25,25.03,24.7,24.7,4069.3,0
+HERZ.US,D,20250623,000000,24.6,25.2,24.6,25.075,1939.3000000000002,0
+HERZ.US,D,20250624,000000,25.1,25.6,25,25.5,1766.8000000000002,0
+HERZ.US,D,20250625,000000,25.6,25.6,24.5,25.4,7839.6,0
+HERZ.US,D,20250626,000000,25.5,25.5,25,25.4,4916.8,0
+HERZ.US,D,20250627,000000,24.8,25.5,24.8,25.4,3182.5,0
+HERZ.US,D,20250630,000000,25.4,25.4,24.6,25.284,6153.400000000001,0
+HERZ.US,D,20250701,000000,25,25.55,25,25.436,8327.7,0
+HERZ.US,D,20250702,000000,25.4,25.48,25.179,25.4,3339.1000000000004,0
+HERZ.US,D,20250703,000000,25.5,25.5,25.2,25.2,3522,0
+HERZ.US,D,20250707,000000,24.7,25.399,24.6,24.6,156090,0
+HERZ.US,D,20250708,000000,28.7,31,25.5,27.1,153154.1,0
+HERZ.US,D,20250709,000000,26,26.8,25.3,25.45,13601,0
+HERZ.US,D,20250710,000000,25.2,25.7,24.965,25.6,20458.5,0
+HERZ.US,D,20250711,000000,25.6,25.6,24.5,25,7349.700000000001,0
+HERZ.US,D,20250714,000000,24.8,25,24.2,24.35,7130.200000000001,0
+HERZ.US,D,20250715,000000,24.1,24.6,23.9,24.1,7000.1,0
+HERZ.US,D,20250716,000000,23.8,25,23.8,24.5,6911.900000000001,0
+HERZ.US,D,20250717,000000,24.6,24.6,23.826,24.15,2345.7000000000003,0
+HERZ.US,D,20250718,000000,24,24.569,24,24.2,2071.3,0
+HERZ.US,D,20250721,000000,24.1,24.1,23.35,23.9,5737.200000000001,0
+HERZ.US,D,20250722,000000,24.2,24.2,22.9,23.3,9097.1,0
+HERZ.US,D,20250723,000000,23.33,24.4,23.3,23.6,2795.5,0
+HERZ.US,D,20250724,000000,23.4,24.8,23.2,23.5,4892.900000000001,0
+HERZ.US,D,20250725,000000,23.2,24,22.9,23.2,2152.3,0
+HERZ.US,D,20250728,000000,23,24.4,23,23.9,2962.5,0
+HERZ.US,D,20250729,000000,24.3,25.5,22.915,24.9,8304.4,0
+HERZ.US,D,20250730,000000,24.244,24.365,23.101,23.6,1453.7,0
+HERZ.US,D,20250731,000000,23.3,24.9,23.2,23.4,2014.5,0
+HERZ.US,D,20250801,000000,23.4,23.6,22.901,23.5,2168.4,0
+HERZ.US,D,20250804,000000,23.4,24.4,23.3,24.3,2870.1000000000004,0
+HERZ.US,D,20250805,000000,23.985,24.2,22.901,23.95,2563.6000000000004,0
+HERZ.US,D,20250806,000000,24.1,24.9,23.31,24.9,3481.1000000000004,0
+HERZ.US,D,20250807,000000,24.5,24.5,23.825,24,923.3000000000001,0
+HERZ.US,D,20250808,000000,23.2,24.224,23.2,24.2,777.6,0
+HERZ.US,D,20250811,000000,23.862,24.5,23.6,23.8,586.1,0
+HERZ.US,D,20250812,000000,24,24.5,23.5,24.05,1409.1000000000001,0
+HERZ.US,D,20250813,000000,23.6,24.6,23.6,23.9,819.7,0
+HERZ.US,D,20250814,000000,23.887,24.5,23.85,24.25,1549.6000000000001,0
+HERZ.US,D,20250815,000000,24.6,24.9,24.3,24.8,5336,0
+HERZ.US,D,20250818,000000,24.8,25.3,23.805,25.257,12281,0
+HERZ.US,D,20250819,000000,24.3,25.6,23.8,24.467,11940.5,0
+HERZ.US,D,20250820,000000,24.5,24.8,24.2,24.8,2796.1000000000004,0
+HERZ.US,D,20250821,000000,24.764,25,23.9,23.9,3667.3,0
+HERZ.US,D,20250822,000000,24.9,24.9,23.7,24,4013.2000000000003,0
+HERZ.US,D,20250825,000000,23.9,24.32,23.65,23.75,4935.6,0
+HERZ.US,D,20250826,000000,23.8,25.4,23.8,25.1,11998.300000000001,0
+HERZ.US,D,20250827,000000,24.65,25.2,24.65,25.1,1259.5,0
+HERZ.US,D,20250828,000000,25.057,25.2,24.765,24.765,2062.2000000000003,0
+HERZ.US,D,20250829,000000,25.1,25.1,24.1,24.392,2023.3000000000002,0
+HERZ.US,D,20250902,000000,24.1,24.4,23.99,24.4,2780.2000000000003,0
+HERZ.US,D,20250903,000000,24.2,25.4,24.2,25,6062.700000000001,0
+HERZ.US,D,20250904,000000,25,25.3,24.201,24.684,6543.700000000001,0
+HERZ.US,D,20250905,000000,24.85,25.6,24.5,25.2,18406.3,0
+HERZ.US,D,20250908,000000,25.3,25.4,24.491,24.9,9243.7,0
+HERZ.US,D,20250909,000000,25.3,25.9,24.6,24.997,9820.4,0
+HERZ.US,D,20250910,000000,24.659,24.946,24.3,24.3,10624.7,0
+HERZ.US,D,20250911,000000,24.4,24.7,24.2,24.3,3850.6000000000004,0
+HERZ.US,D,20250912,000000,24.5,24.65,24.3,24.4,3890.6000000000004,0
+HERZ.US,D,20250915,000000,24.4,25.1,24.3,24.4,5132.3,0
+HERZ.US,D,20250916,000000,24.4,24.6,24.3,24.323,2167.3,0
+HERZ.US,D,20250917,000000,24.3,24.8,24.2,24.339,3494.9,0
+HERZ.US,D,20250918,000000,24.8,24.8,24.3,24.4,2287.2000000000003,0
+HERZ.US,D,20250919,000000,24.3,24.8,24.3,24.3,843.2,0
+HERZ.US,D,20250922,000000,24.2,25.1,24.2,24.4,1792.1000000000001,0
+HERZ.US,D,20250923,000000,24.3,24.5,24.2,24.3,2923.2000000000003,0
+HERZ.US,D,20250924,000000,24.297,24.4,24,24.16,5760.400000000001,0
+HERZ.US,D,20250925,000000,24.077,24.4,23.9,24,2666.8,0
+HERZ.US,D,20250926,000000,23.9,24.399,23.9,24,1607.9,0
+HERZ.US,D,20250929,000000,24,24.25,23.8,23.9,2641.4,0
+HERZ.US,D,20250930,000000,23.9,24.1,23.8,23.8,2967.4,0
+HERZ.US,D,20251001,000000,23.7,24.2,23.6,23.8,4210.7,0
+HERZ.US,D,20251002,000000,24.165,24.4,23.9,24.3,4509.7,0
+HERZ.US,D,20251003,000000,24.4,24.5,24.4,24.401,1042.9,0
+HERZ.US,D,20251006,000000,24.2,24.5,24.2,24.35,1990.8000000000002,0
+HERZ.US,D,20251007,000000,24.247,24.3,23.9,23.95,1139.9,0
+HERZ.US,D,20251008,000000,24.399,24.4,24.12,24.4,298,0
+HERZ.US,D,20251009,000000,24.2,24.2,24.1,24.1,327.8,0
+HERZ.US,D,20251010,000000,24.2,24.5,23.8,24.2,6249.3,0
+HERZ.US,D,20251013,000000,24.2,24.5,24.018,24.15,2766.1000000000004,0
+HERZ.US,D,20251014,000000,24,24.5,24,24.35,4483.900000000001,0
+HERZ.US,D,20251015,000000,24.2,24.5,24,24.3,4495.1,0
+HERZ.US,D,20251016,000000,24.6,24.6,24,24,1606.1000000000001,0
+HERZ.US,D,20251017,000000,23.8,24.108,23.8,23.801,514.3000000000001,0
+HERZ.US,D,20251020,000000,24.06,24.4,23.8,24.106,789.6,0
+HERZ.US,D,20251021,000000,23.9,24.192,23.4,23.6,1689.1000000000001,0
+HERZ.US,D,20251022,000000,23.6,23.9,23.1,23.2,2718.4,0
+HERZ.US,D,20251023,000000,23.358,23.7,22.9,23.6,3563,0
+HERZ.US,D,20251024,000000,23.791,23.824,23.6,23.71,757.9000000000001,0
+HERZ.US,D,20251027,000000,23.755,23.755,23.3,23.636,1486,0
+HERZ.US,D,20251028,000000,23.737,23.737,23.3,23.45,2461,0
+HERZ.US,D,20251029,000000,23.5,23.636,23.3,23.3,976.3000000000001,0
+HERZ.US,D,20251030,000000,23.31,23.6,23.1,23.2,818,0
+HERZ.US,D,20251031,000000,23,23.29,22.9,23.23,5356.8,0
+HERZ.US,D,20251103,000000,23.2,23.2,22.7,22.8,14318.1,0
+HERZ.US,D,20251104,000000,22.7,23.093,22.4,22.7,3103.9,0
+HERZ.US,D,20251105,000000,22.7,23,22.4,22.9,14232.6,0
+HERZ.US,D,20251106,000000,22.9,24.1,22.4,23.95,14188.1,0
+HERZ.US,D,20251107,000000,24.2,24.2,22.915,24.1,10107.1,0
+HERZ.US,D,20251110,000000,24,24.2,23.036,23.5,5793.400000000001,0
+HERZ.US,D,20251111,000000,23.9,24.1,23.7,24.1,10664.1,0
+HERZ.US,D,20251112,000000,24.1,24.4,23.801,24.4,4436.7,0
+HERZ.US,D,20251113,000000,24.5,24.5,24.15,24.35,3496,0
+HERZ.US,D,20251114,000000,25,25,24.165,24.5,5140.1,0
+HERZ.US,D,20251117,000000,25,25.15,24.5,25,12191.5,0
+HERZ.US,D,20251118,000000,25.4,25.7,24.9,25.7,11772.6,0
+HERZ.US,D,20251119,000000,25.7,25.7,24.8,25.2,9265.7,0
+HERZ.US,D,20251120,000000,25.4,26.6,25,26.5,22433.300000000003,0
+HERZ.US,D,20251121,000000,26.4,26.4,24.8,25.9,8942.300000000001,0
+HERZ.US,D,20251124,000000,25.2,26,25.2,25.6,7297.8,0
+HERZ.US,D,20251125,000000,25.9,25.9,25.086,25.6,2810.3,0
+HERZ.US,D,20251126,000000,25.7,25.7,25.35,25.6,3137.3,0
+HERZ.US,D,20251128,000000,25.5,25.7,25.3,25.65,2493.7000000000003,0
+HERZ.US,D,20251201,000000,25.7,26,25.6,25.857,7367.8,0
+HERZ.US,D,20251202,000000,26,26.1,25.89,26.1,1694.6000000000001,0
+HERZ.US,D,20251203,000000,26.2,26.3,26,26.1,5097.200000000001,0
+HERZ.US,D,20251204,000000,26.4,26.4,25.8,26.2,1061.8,0
+HERZ.US,D,20251205,000000,26.1,26.295,25.8,26.199,1524,0
+HERZ.US,D,20251208,000000,25.9,26.3,25.9,26.1,5024.3,0
+HERZ.US,D,20251209,000000,26.3,26.3,25.5,25.75,10529,0
+HERZ.US,D,20251210,000000,26.2,26.2,25.2,25.3,3834.7000000000003,0
+HERZ.US,D,20251211,000000,24.4,25.999,24.4,25.4,2370,0
+HERZ.US,D,20251212,000000,25.885,25.885,25.4,25.4,1895.4,0
+HERZ.US,D,20251215,000000,25.4,26.2,25.4,25.6,5115,0
+HERZ.US,D,20251216,000000,25.2,25.9,25.2,25.7,1084.6000000000001,0
+HERZ.US,D,20251217,000000,26,26,25.5,25.799,3338.3,0
+HERZ.US,D,20251218,000000,25.5,26.1,25.5,25.789,18980.600000000002,0
+HERZ.US,D,20251219,000000,26.3,26.3,25.5,25.6,4630.6,0
+HERZ.US,D,20251222,000000,26.2,26.2,25.6,25.6,4623.8,0
+HERZ.US,D,20251223,000000,26.4,26.4,25.5,25.5,12716.800000000001,0
+HERZ.US,D,20251224,000000,25.9,26.3,25.9,26.1,2054.3,0
+HERZ.US,D,20251226,000000,26.7,27.499,26.001,27.1,17764.100000000002,0
+HERZ.US,D,20251229,000000,27.1,28,27.1,27.6,17126.4,0
+HERZ.US,D,20251230,000000,27.9,28.3,26.1,26.5,11251.400000000001,0
+HERZ.US,D,20251231,000000,22,23.1,21.4,22.2,29550.100000000002,0
+HERZ.US,D,20260102,000000,21.7,22.55,21.694,21.9,9566.300000000001,0
+HERZ.US,D,20260105,000000,21.8,22.498,20.4,20.45,29167.100000000002,0
+HERZ.US,D,20260106,000000,20.2,21.5,19.1,19.7,22103.800000000003,0
+HERZ.US,D,20260107,000000,19.5,20.299,19.2,19.4,8826.5,0
+HERZ.US,D,20260108,000000,19.5,19.822,19.1,19.2,4786.3,0
+HERZ.US,D,20260109,000000,19.2,19.4,19,19.4,6659.400000000001,0
+HERZ.US,D,20260112,000000,18.9,19.3,18.801,19.1,8945.300000000001,0
+HERZ.US,D,20260113,000000,18.9,19.4,18.9,19.05,7777.200000000001,0
+HERZ.US,D,20260114,000000,19,19.4,19,19,6735.700000000001,0
+HERZ.US,D,20260115,000000,19.2,19.945,19.2,19.8,12029.6,0
+HERZ.US,D,20260116,000000,19.9,19.9,19.4,19.45,13585,0
+HERZ.US,D,20260120,000000,19.4,19.6,18.95,19.4,9047.5,0
+HERZ.US,D,20260121,000000,19.7,19.85,19.65,19.8,3220.2000000000003,0
+HERZ.US,D,20260122,000000,19.8,19.8,19.2,19.3,3025.8,0
+HERZ.US,D,20260123,000000,19.2,19.689,19,19.2,4424.2,0
+HERZ.US,D,20260126,000000,19.7,19.7,18.95,19.3,3033.2000000000003,0
+HERZ.US,D,20260127,000000,19.15,19.654,18.901,19.5,2169.3,0
+HERZ.US,D,20260128,000000,19.2,19.7,19.2,19.262,14569.800000000001,0
+HERZ.US,D,20260129,000000,19.3,19.8,19.1,19.8,7563,0
+HERZ.US,D,20260130,000000,19.8,19.8,19.2,19.2,5176.3,0
+HERZ.US,D,20260202,000000,19.5,19.681,18.5,19.2,8376.6,0
+HERZ.US,D,20260203,000000,19.3,19.4,16.2,18.845,11855.1,0
+HERZ.US,D,20260204,000000,18.6,19.15,18.25,18.25,5590.400000000001,0
+HERZ.US,D,20260205,000000,18.3,19.4,18.1,18.8,11335.5,0
+HERZ.US,D,20260206,000000,18.5,19.3,18,19.3,9194.800000000001,0
+HERZ.US,D,20260209,000000,16.63,19.3,16.63,18.88,9483,0
+HERZ.US,D,20260210,000000,18.44,19.2985,18.1,18.6767,8293,0
+HERZ.US,D,20260211,000000,18.37,18.5,18.22,18.445,3220,0
+HERZ.US,D,20260212,000000,18.32,18.5334,17.915,17.915,8644,0
+HERZ.US,D,20260213,000000,18.48,18.48,17.3,17.61,13089,0
+HERZ.US,D,20260217,000000,17.5,17.63,17.16,17.55,9079,0
+HERZ.US,D,20260218,000000,17.4,17.525,17.1,17.245,5451,0
diff --git a/daily/us/nasdaq stocks/1/hmyy.us.txt b/daily/us/nasdaq stocks/1/hmyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32f76f0db4b2843de79476fe0160b080dc808ed7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hmyy.us.txt	
@@ -0,0 +1,54 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HMYY.US,D,20251202,000000,24.93,24.95,24.4069,24.4069,2810,0
+HMYY.US,D,20251203,000000,24.4,24.6574,24.4,24.6574,1291,0
+HMYY.US,D,20251204,000000,25.3,25.79,25.201,25.7072,11143,0
+HMYY.US,D,20251205,000000,24.9914,25.19,24.9914,25.1531,2326,0
+HMYY.US,D,20251208,000000,25.29,25.39,25.1395,25.34,5863,0
+HMYY.US,D,20251209,000000,25.49,25.5,25.3295,25.4139,4035,0
+HMYY.US,D,20251210,000000,24.93,24.9396,24.7,24.7132,2768,0
+HMYY.US,D,20251211,000000,24.3665,24.6797,24.2,24.6228,15411,0
+HMYY.US,D,20251212,000000,24.39,24.39,23.52,23.5359,3063,0
+HMYY.US,D,20251215,000000,23.95,23.95,22.705,22.705,5036,0
+HMYY.US,D,20251216,000000,22.3,22.5552,22.245,22.5552,6115,0
+HMYY.US,D,20251217,000000,22.56,22.56,21.8043,21.8043,2216,0
+HMYY.US,D,20251218,000000,22.0605,22.0821,21.61,21.7023,7168,0
+HMYY.US,D,20251219,000000,21.37,21.5478,21.25,21.5478,2443,0
+HMYY.US,D,20251222,000000,21.89,22.18,21.0775,21.0775,6914,0
+HMYY.US,D,20251223,000000,20.7,20.915,20.5799,20.8447,2696,0
+HMYY.US,D,20251224,000000,20.72,21,20.72,20.8455,9243,0
+HMYY.US,D,20251226,000000,20.2,20.2,19.76,20.1096,3862,0
+HMYY.US,D,20251229,000000,20.9,20.9,19.8,20.04,3664,0
+HMYY.US,D,20251230,000000,19.6887,19.7094,19.1953,19.1953,2474,0
+HMYY.US,D,20251231,000000,19.06,19.06,18.71,18.795,15929,0
+HMYY.US,D,20260102,000000,18.4,18.6945,18.05,18.6102,22779,0
+HMYY.US,D,20260105,000000,18.78,19.435,18.66,19.435,12097,0
+HMYY.US,D,20260106,000000,19.375,19.5223,19.305,19.5223,2519,0
+HMYY.US,D,20260107,000000,19.57,19.725,19.4899,19.595,14053,0
+HMYY.US,D,20260108,000000,19.21,19.21,18.8522,18.8556,9305,0
+HMYY.US,D,20260109,000000,18.26,18.26,17.6,17.6088,15218,0
+HMYY.US,D,20260112,000000,17.405,17.57,17.35,17.49,7296,0
+HMYY.US,D,20260113,000000,17.575,17.575,17.25,17.3247,12813,0
+HMYY.US,D,20260114,000000,17.48,17.48,17.11,17.221,13806,0
+HMYY.US,D,20260115,000000,17.5,17.5,16.91,16.9263,19673,0
+HMYY.US,D,20260116,000000,16.45,16.62,16.3547,16.5267,7520,0
+HMYY.US,D,20260120,000000,16.18,16.46,15.9,15.9363,10148,0
+HMYY.US,D,20260121,000000,15.94,15.94,14.97,15.06,19149,0
+HMYY.US,D,20260122,000000,15.1,15.47,15.1,15.3788,9007,0
+HMYY.US,D,20260123,000000,14.94,15.085,14.715,14.737,8075,0
+HMYY.US,D,20260126,000000,14.75,15.2514,14.69,15.128,8437,0
+HMYY.US,D,20260127,000000,15.03,15.06,14.7686,14.9734,8217,0
+HMYY.US,D,20260128,000000,14.925,14.925,14.41,14.5654,8130,0
+HMYY.US,D,20260129,000000,14.68,14.8799,14.44,14.735,7079,0
+HMYY.US,D,20260130,000000,14.45,14.45,13.4316,13.5036,11235,0
+HMYY.US,D,20260202,000000,13.46,13.54,13.29,13.29,9551,0
+HMYY.US,D,20260203,000000,12.6801,13.2235,12.6801,12.95,6489,0
+HMYY.US,D,20260204,000000,13.2,13.2,12.83,12.838,4473,0
+HMYY.US,D,20260205,000000,13.07,13.09,11.77,12.3906,8843,0
+HMYY.US,D,20260206,000000,11.714,12.09,11.58,11.902,9035,0
+HMYY.US,D,20260209,000000,11.51,11.56,11.5,11.535,9795,0
+HMYY.US,D,20260210,000000,11.22,11.37,11.105,11.105,8042,0
+HMYY.US,D,20260211,000000,11.14,11.14,11,11.0185,3896,0
+HMYY.US,D,20260212,000000,10.73,10.76,10.6044,10.6044,5391,0
+HMYY.US,D,20260213,000000,10.44,10.4697,10.36,10.387,3500,0
+HMYY.US,D,20260217,000000,10.35,10.385,10.28,10.3791,3319,0
+HMYY.US,D,20260218,000000,10.13,10.19,9.8799,9.8799,11194,0
diff --git a/daily/us/nasdaq stocks/1/hovr.us.txt b/daily/us/nasdaq stocks/1/hovr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e585f62992080c37148f9d7a9f7515b0db41dcbf
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hovr.us.txt	
@@ -0,0 +1,698 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOVR.US,D,20230404,000000,10.21,10.21,10.2004,10.205,53081,0
+HOVR.US,D,20230405,000000,10.21,10.45,10.19,10.225,176860,0
+HOVR.US,D,20230406,000000,10.23,10.4,10.21,10.21,19056,0
+HOVR.US,D,20230410,000000,10.21,10.21,10.21,10.21,927,0
+HOVR.US,D,20230411,000000,10.22,10.22,10.21,10.21,52022,0
+HOVR.US,D,20230412,000000,10.22,10.22,10.22,10.22,1946,0
+HOVR.US,D,20230413,000000,10.23,10.23,10.2101,10.2101,27727,0
+HOVR.US,D,20230414,000000,10.21,10.215,10.21,10.215,1015,0
+HOVR.US,D,20230417,000000,10.21,10.21,10.21,10.21,834,0
+HOVR.US,D,20230419,000000,10.21,10.42,10.21,10.2702,225529,0
+HOVR.US,D,20230420,000000,10.24,10.24,10.23,10.23,2401,0
+HOVR.US,D,20230421,000000,10.25,10.54,10.23,10.25,17439,0
+HOVR.US,D,20230424,000000,10.2511,10.2511,10.25,10.25,220,0
+HOVR.US,D,20230425,000000,10.2632,10.2632,10.2516,10.2516,201,0
+HOVR.US,D,20230426,000000,10.3,10.3,10.24,10.245,302,0
+HOVR.US,D,20230428,000000,10.28,10.28,10.28,10.28,187,0
+HOVR.US,D,20230502,000000,10.42,10.42,10.25,10.26,1633926,0
+HOVR.US,D,20230503,000000,10.27,10.28,10.27,10.2701,152734,0
+HOVR.US,D,20230504,000000,10.27,10.31,10.27,10.28,98433,0
+HOVR.US,D,20230505,000000,10.3,10.3,10.28,10.28,1426,0
+HOVR.US,D,20230509,000000,10.3,10.3,10.28,10.28,1162,0
+HOVR.US,D,20230510,000000,10.2993,10.42,10.28,10.34,26439,0
+HOVR.US,D,20230511,000000,10.34,10.79,10.3,10.3,43400,0
+HOVR.US,D,20230512,000000,10.3,10.36,10.3,10.31,12233,0
+HOVR.US,D,20230515,000000,10.32,10.33,10.31,10.32,12948,0
+HOVR.US,D,20230518,000000,10.34,10.35,10.33,10.34,36384,0
+HOVR.US,D,20230519,000000,10.35,10.35,10.35,10.35,390,0
+HOVR.US,D,20230522,000000,10.34,10.345,10.34,10.345,741,0
+HOVR.US,D,20230523,000000,10.35,10.36,10.34,10.36,29135,0
+HOVR.US,D,20230524,000000,10.34,10.34,10.34,10.34,101,0
+HOVR.US,D,20230525,000000,10.35,10.35,10.35,10.35,252,0
+HOVR.US,D,20230526,000000,10.45,10.45,10.34,10.34,31260,0
+HOVR.US,D,20230530,000000,10.44,10.51,10.34,10.34,105396,0
+HOVR.US,D,20230531,000000,10.54,10.8,10.35,10.35,2443,0
+HOVR.US,D,20230601,000000,10.875,10.875,10.35,10.35,27219,0
+HOVR.US,D,20230602,000000,10.39,10.39,10.38,10.38,1877,0
+HOVR.US,D,20230605,000000,10.38,10.38,10.37,10.37,1778,0
+HOVR.US,D,20230606,000000,10.37,10.37,10.37,10.37,260,0
+HOVR.US,D,20230607,000000,10.41,10.44,10.362,10.44,1280,0
+HOVR.US,D,20230608,000000,10.41,10.41,10.4,10.4,1458,0
+HOVR.US,D,20230609,000000,10.36,10.37,10.36,10.37,2095,0
+HOVR.US,D,20230612,000000,10.65,10.65,10.36,10.4,8191,0
+HOVR.US,D,20230613,000000,10.42,10.49,10.36,10.36,140504,0
+HOVR.US,D,20230614,000000,10.44,10.44,10.44,10.44,277,0
+HOVR.US,D,20230621,000000,10.4,10.4,10.38,10.38,100200,0
+HOVR.US,D,20230626,000000,10.38,10.38,10.38,10.38,4139,0
+HOVR.US,D,20230627,000000,10.385,10.415,10.385,10.41,48514,0
+HOVR.US,D,20230710,000000,10.4,10.4,10.389,10.4,8783,0
+HOVR.US,D,20230711,000000,10.45,10.45,10.4099,10.41,25261,0
+HOVR.US,D,20230712,000000,10.4132,10.415,10.41,10.41,1540,0
+HOVR.US,D,20230713,000000,10.42,10.425,10.42,10.425,5204,0
+HOVR.US,D,20230717,000000,10.42,10.45,10.42,10.43,58592,0
+HOVR.US,D,20230718,000000,10.43,10.43,10.43,10.43,1137,0
+HOVR.US,D,20230721,000000,10.43,10.43,10.43,10.43,195,0
+HOVR.US,D,20230724,000000,10.43,10.43,10.43,10.43,300,0
+HOVR.US,D,20230725,000000,10.44,10.44,10.44,10.44,27876,0
+HOVR.US,D,20230726,000000,10.5537,10.5537,10.44,10.45,1729,0
+HOVR.US,D,20230727,000000,10.44,10.525,10.44,10.4458,2317,0
+HOVR.US,D,20230728,000000,10.45,10.72,10.45,10.455,75469,0
+HOVR.US,D,20230731,000000,11.18,11.92,10.43,10.46,10000,0
+HOVR.US,D,20230801,000000,10.45,11.5,10.45,10.5,5086,0
+HOVR.US,D,20230802,000000,10.48,11.55,10.46,10.46,3525,0
+HOVR.US,D,20230803,000000,10.46,11.51,10.46,10.47,17259,0
+HOVR.US,D,20230804,000000,10.47,11.93,10.47,10.48,7032,0
+HOVR.US,D,20230807,000000,10.48,10.5,10.48,10.48,30848,0
+HOVR.US,D,20230808,000000,10.55,10.59,10.48,10.48,27811,0
+HOVR.US,D,20230809,000000,10.54,10.54,10.48,10.48,321,0
+HOVR.US,D,20230810,000000,10.54,10.54,10.48,10.49,26464,0
+HOVR.US,D,20230811,000000,10.55,10.55,10.49,10.4947,633,0
+HOVR.US,D,20230814,000000,11.015,11.015,10.48,10.48,30105,0
+HOVR.US,D,20230815,000000,10.5,10.5,10.485,10.49,4303,0
+HOVR.US,D,20230816,000000,10.49,10.53,10.48,10.49,1172951,0
+HOVR.US,D,20230817,000000,11.15,11.15,10.5,10.51,1773,0
+HOVR.US,D,20230818,000000,11.0312,11.0312,10.5,10.5,23146,0
+HOVR.US,D,20230821,000000,10.53,10.88,10.51,10.54,17941,0
+HOVR.US,D,20230822,000000,10.55,11.125,10.53,10.59,55122,0
+HOVR.US,D,20230823,000000,10.59,10.59,10.55,10.55,36486,0
+HOVR.US,D,20230824,000000,10.68,10.68,10.56,10.56,8912,0
+HOVR.US,D,20230825,000000,10.58,10.615,10.58,10.61,129736,0
+HOVR.US,D,20230828,000000,10.64,10.6485,10.56,10.56,3754,0
+HOVR.US,D,20230829,000000,10.58,10.76,10.57,10.58,26180,0
+HOVR.US,D,20230830,000000,11.34,11.34,10.58,10.92,503,0
+HOVR.US,D,20230831,000000,10.69,10.7,10.65,10.65,7276,0
+HOVR.US,D,20230901,000000,10.6,10.63,10.58,10.61,6785,0
+HOVR.US,D,20230905,000000,10.67,10.67,10.6,10.605,16352,0
+HOVR.US,D,20230906,000000,10.6,10.6,10.6,10.6,4900,0
+HOVR.US,D,20230907,000000,10.6,10.61,10.6,10.6,44169,0
+HOVR.US,D,20230908,000000,10.595,10.595,10.59,10.59,5447,0
+HOVR.US,D,20230911,000000,10.585,10.585,10.55,10.56,13508,0
+HOVR.US,D,20230913,000000,10.5204,10.5204,10.52,10.5201,9873,0
+HOVR.US,D,20230914,000000,10.56,10.56,10.54,10.55,864,0
+HOVR.US,D,20230915,000000,10.53,10.53,10.52,10.52,1289,0
+HOVR.US,D,20230918,000000,10.5332,10.5332,10.5332,10.5332,3001,0
+HOVR.US,D,20230919,000000,10.55,10.61,10.55,10.55,1451,0
+HOVR.US,D,20230920,000000,10.55,10.55,10.55,10.55,1410,0
+HOVR.US,D,20230921,000000,10.55,10.55,10.54,10.545,11900,0
+HOVR.US,D,20230922,000000,10.55,10.55,10.55,10.55,24734,0
+HOVR.US,D,20230925,000000,10.55,10.55,10.54,10.545,104439,0
+HOVR.US,D,20230926,000000,10.55,10.5505,10.55,10.55,4538,0
+HOVR.US,D,20230928,000000,10.55,10.55,10.5402,10.55,13215,0
+HOVR.US,D,20230929,000000,10.55,10.555,10.55,10.55,19270,0
+HOVR.US,D,20231002,000000,10.55,10.56,10.55,10.56,182762,0
+HOVR.US,D,20231003,000000,10.56,10.56,10.55,10.555,145066,0
+HOVR.US,D,20231004,000000,10.555,10.555,10.55,10.55,119744,0
+HOVR.US,D,20231005,000000,10.555,10.56,10.55,10.555,148232,0
+HOVR.US,D,20231006,000000,10.555,10.56,10.55,10.56,70009,0
+HOVR.US,D,20231009,000000,10.56,10.56,10.555,10.56,81810,0
+HOVR.US,D,20231010,000000,10.56,10.56,10.55,10.56,76257,0
+HOVR.US,D,20231011,000000,10.57,10.57,10.56,10.56,131206,0
+HOVR.US,D,20231012,000000,10.56,10.57,10.56,10.57,478007,0
+HOVR.US,D,20231013,000000,10.58,10.58,10.57,10.57,188870,0
+HOVR.US,D,20231016,000000,10.58,10.58,10.58,10.58,150,0
+HOVR.US,D,20231017,000000,10.58,10.58,10.57,10.58,29222,0
+HOVR.US,D,20231018,000000,10.58,10.58,10.57,10.575,61609,0
+HOVR.US,D,20231019,000000,10.58,10.58,10.58,10.58,300,0
+HOVR.US,D,20231020,000000,10.58,10.59,10.57,10.58,26284,0
+HOVR.US,D,20231023,000000,10.58,10.58,10.575,10.58,174404,0
+HOVR.US,D,20231024,000000,10.58,10.58,10.574,10.58,105565,0
+HOVR.US,D,20231025,000000,10.58,10.58,10.57,10.575,27548,0
+HOVR.US,D,20231026,000000,10.58,10.58,10.575,10.58,2295,0
+HOVR.US,D,20231027,000000,10.58,10.58,10.57,10.58,185079,0
+HOVR.US,D,20231031,000000,10.6,10.6,10.59,10.59,118525,0
+HOVR.US,D,20231101,000000,10.59,10.5903,10.59,10.5903,2209,0
+HOVR.US,D,20231102,000000,10.6,10.61,10.59,10.59,13300,0
+HOVR.US,D,20231103,000000,10.59,10.59,10.59,10.59,162,0
+HOVR.US,D,20231106,000000,10.6003,10.6003,10.6003,10.6003,457,0
+HOVR.US,D,20231107,000000,10.6,10.62,10.6,10.61,350200,0
+HOVR.US,D,20231108,000000,10.61,10.6101,10.61,10.61,27756,0
+HOVR.US,D,20231109,000000,10.62,10.62,10.61,10.61,29918,0
+HOVR.US,D,20231110,000000,10.61,10.61,10.61,10.61,25676,0
+HOVR.US,D,20231113,000000,10.6,10.6,10.58,10.58,18508,0
+HOVR.US,D,20231114,000000,10.62,10.62,10.61,10.615,135652,0
+HOVR.US,D,20231115,000000,10.62,10.62,10.61,10.61,53750,0
+HOVR.US,D,20231116,000000,10.56,10.56,10.45,10.52,478727,0
+HOVR.US,D,20231117,000000,10.51,10.51,10.5,10.5,28810,0
+HOVR.US,D,20231120,000000,10.54,10.54,10.54,10.54,38900,0
+HOVR.US,D,20231121,000000,10.52,10.52,10.51,10.52,25748,0
+HOVR.US,D,20231122,000000,10.52,10.54,10.52,10.54,677591,0
+HOVR.US,D,20231124,000000,10.53,10.53,10.52,10.53,173552,0
+HOVR.US,D,20231127,000000,10.54,10.545,10.53,10.545,317346,0
+HOVR.US,D,20231128,000000,10.55,10.55,10.54,10.55,115956,0
+HOVR.US,D,20231129,000000,10.55,10.55,10.55,10.55,1121,0
+HOVR.US,D,20231130,000000,10.55,10.58,10.55,10.58,82727,0
+HOVR.US,D,20231201,000000,10.6,10.6,10.6,10.6,139,0
+HOVR.US,D,20231204,000000,11,11,10.55,10.57,22193,0
+HOVR.US,D,20231205,000000,10.551,10.6,10.551,10.6,1018,0
+HOVR.US,D,20231206,000000,10.575,10.575,10.56,10.56,11033,0
+HOVR.US,D,20231207,000000,10.55,10.57,10.55,10.57,690,0
+HOVR.US,D,20231208,000000,10.57,10.57,10.57,10.57,450,0
+HOVR.US,D,20231211,000000,10.57,10.57,10.57,10.57,1481,0
+HOVR.US,D,20231212,000000,10.55,10.57,10.55,10.57,971,0
+HOVR.US,D,20231213,000000,10.551,10.551,10.551,10.551,119,0
+HOVR.US,D,20231214,000000,10.57,10.59,10.55,10.59,8752,0
+HOVR.US,D,20231215,000000,10.57,10.59,10.56,10.59,4213,0
+HOVR.US,D,20231218,000000,10.58,10.59,10.58,10.585,824,0
+HOVR.US,D,20231219,000000,10.59,10.74,10.58,10.59,430324,0
+HOVR.US,D,20231220,000000,10.62,10.62,10.62,10.62,138,0
+HOVR.US,D,20231221,000000,10.61,10.64,10.61,10.64,648,0
+HOVR.US,D,20231222,000000,10.61,10.64,10.61,10.625,992218,0
+HOVR.US,D,20231226,000000,10.61,10.66,10.6,10.61,1750524,0
+HOVR.US,D,20231227,000000,10.57,10.63,10.57,10.62,388348,0
+HOVR.US,D,20231228,000000,10.29,10.6,9.5929,10.04,60597,0
+HOVR.US,D,20231229,000000,7.1,12,7.1,8.32,47514,0
+HOVR.US,D,20240102,000000,8.43,8.43,6.705,7.51,31852,0
+HOVR.US,D,20240103,000000,8.28,9.11,7.5,8.02,10387,0
+HOVR.US,D,20240104,000000,8.31,12.1445,8.31,10.2,82263,0
+HOVR.US,D,20240105,000000,10.69,10.9,7.88,10.2,34955,0
+HOVR.US,D,20240108,000000,10.1,10.1,10.1,10.1,35222,0
+HOVR.US,D,20240109,000000,8.88,8.88,6.7,7.94,58941,0
+HOVR.US,D,20240110,000000,7.2,7.2,5.33,5.43,65511,0
+HOVR.US,D,20240111,000000,5.43,5.9475,4.6,5.66,69482,0
+HOVR.US,D,20240112,000000,5.5,6,5.046,5.72,17445,0
+HOVR.US,D,20240116,000000,3.8,4.025,2.87,3.36,149900,0
+HOVR.US,D,20240117,000000,2.98,3.15,2.36,2.37,167700,0
+HOVR.US,D,20240118,000000,2.6,2.6,2.03,2.37,1560100,0
+HOVR.US,D,20240119,000000,2.07,2.22,1.75,1.82,221500,0
+HOVR.US,D,20240122,000000,1.85,2.2599,1.76,1.9421,136200,0
+HOVR.US,D,20240123,000000,1.88,2.165,1.86,2.06,87300,0
+HOVR.US,D,20240124,000000,2.02,2.1,1.87,1.9465,63200,0
+HOVR.US,D,20240125,000000,1.89,1.92,1.81,1.92,34700,0
+HOVR.US,D,20240126,000000,1.91,1.96,1.65,1.75,61800,0
+HOVR.US,D,20240129,000000,1.78,1.88,1.71,1.81,27283,0
+HOVR.US,D,20240130,000000,1.73,1.87,1.6681,1.67,30679,0
+HOVR.US,D,20240131,000000,1.88,1.88,1.56,1.63,19431,0
+HOVR.US,D,20240201,000000,1.65,1.7,1.52,1.68,54700,0
+HOVR.US,D,20240202,000000,1.75,1.9,1.53,1.6,92867,0
+HOVR.US,D,20240205,000000,1.64,1.69,1.41,1.4201,22350,0
+HOVR.US,D,20240206,000000,1.4,1.83,1.4,1.51,51519,0
+HOVR.US,D,20240207,000000,1.55,1.8,1.504,1.78,67119,0
+HOVR.US,D,20240208,000000,1.77,1.82,1.6601,1.82,32449,0
+HOVR.US,D,20240209,000000,1.94,1.94,1.65,1.76,24627,0
+HOVR.US,D,20240212,000000,1.835,1.86,1.6956,1.77,23797,0
+HOVR.US,D,20240213,000000,1.835,1.8481,1.57,1.76,35120,0
+HOVR.US,D,20240214,000000,1.71,1.86,1.62,1.75,21429,0
+HOVR.US,D,20240215,000000,1.71,1.8,1.66,1.7999,15032,0
+HOVR.US,D,20240216,000000,1.68,1.79,1.68,1.725,4455,0
+HOVR.US,D,20240220,000000,1.75,2.05,1.75,1.93,57432,0
+HOVR.US,D,20240221,000000,1.94,1.9775,1.63,1.65,104468,0
+HOVR.US,D,20240222,000000,1.7,1.7499,1.63,1.65,26755,0
+HOVR.US,D,20240223,000000,1.6501,1.7503,1.46,1.49,56818,0
+HOVR.US,D,20240226,000000,1.41,1.45,1.25,1.26,65843,0
+HOVR.US,D,20240227,000000,1.26,1.3,1.18,1.25,42643,0
+HOVR.US,D,20240228,000000,1.25,1.25,1.17,1.1997,20919,0
+HOVR.US,D,20240229,000000,1.59,1.59,1.2,1.25,104616,0
+HOVR.US,D,20240301,000000,1.17,1.39,1,1.15,75653,0
+HOVR.US,D,20240304,000000,1.22,1.25,1.17,1.2,100934,0
+HOVR.US,D,20240305,000000,1.15,1.448,1.13,1.31,349797,0
+HOVR.US,D,20240306,000000,1.32,2.93,1.31,2.3,3469958,0
+HOVR.US,D,20240307,000000,1.98,3.05,1.95,2.48,1096864,0
+HOVR.US,D,20240308,000000,2.53,3.2901,2.4001,2.85,488108,0
+HOVR.US,D,20240311,000000,2.99,3,2.57,2.66,197808,0
+HOVR.US,D,20240312,000000,2.72,2.742,2,2.41,83462,0
+HOVR.US,D,20240313,000000,2.29,2.7,2.2375,2.64,127204,0
+HOVR.US,D,20240314,000000,2.91,3,2.6501,2.87,184654,0
+HOVR.US,D,20240315,000000,2.84,3.25,2.79,3.05,179396,0
+HOVR.US,D,20240318,000000,3,3,2.8,2.83,49926,0
+HOVR.US,D,20240319,000000,2.78,2.99,2.61,2.77,72336,0
+HOVR.US,D,20240320,000000,2.69,2.9196,2.6189,2.84,140697,0
+HOVR.US,D,20240321,000000,2.8159,2.89,2.7,2.7515,68668,0
+HOVR.US,D,20240322,000000,2.86,2.92,2.61,2.84,37418,0
+HOVR.US,D,20240325,000000,2.73,2.83,2.45,2.45,65700,0
+HOVR.US,D,20240326,000000,2.42,2.5944,2.185,2.425,31611,0
+HOVR.US,D,20240327,000000,2.45,2.67,2.45,2.52,61756,0
+HOVR.US,D,20240328,000000,2.59,2.59,2.31,2.4,25324,0
+HOVR.US,D,20240401,000000,2.42,2.5866,2.14,2.27,44449,0
+HOVR.US,D,20240402,000000,2.3,2.3423,2.2,2.26,21248,0
+HOVR.US,D,20240403,000000,2.2001,2.45,2.1054,2.33,61072,0
+HOVR.US,D,20240404,000000,2.37,2.55,2.2825,2.36,39815,0
+HOVR.US,D,20240405,000000,2.41,2.49,2.1601,2.39,33549,0
+HOVR.US,D,20240408,000000,2.34,2.4555,2.23,2.23,33813,0
+HOVR.US,D,20240409,000000,2.315,2.4,2.21,2.3,29750,0
+HOVR.US,D,20240410,000000,2.395,2.47,2.24,2.44,56079,0
+HOVR.US,D,20240411,000000,2.375,2.45,2.35,2.4,13053,0
+HOVR.US,D,20240412,000000,2.3703,2.51,2.35,2.48,17850,0
+HOVR.US,D,20240415,000000,2.56,2.6,2.3,2.3,21086,0
+HOVR.US,D,20240416,000000,2.4726,2.48,2.22,2.3,25545,0
+HOVR.US,D,20240417,000000,2.25,2.28,2.0008,2.08,17944,0
+HOVR.US,D,20240418,000000,2.03,2.37,2.02,2.3,18300,0
+HOVR.US,D,20240419,000000,2.3,2.5,2.25,2.4,15502,0
+HOVR.US,D,20240422,000000,2.34,2.34,2.1001,2.285,8170,0
+HOVR.US,D,20240423,000000,2.28,2.4,2.2,2.4,42340,0
+HOVR.US,D,20240424,000000,2.4205,2.435,2.3,2.36,14731,0
+HOVR.US,D,20240425,000000,2.355,2.5,2.3,2.31,4979,0
+HOVR.US,D,20240426,000000,2.31,2.35,2.22,2.22,9949,0
+HOVR.US,D,20240429,000000,2.18,2.18,2.11,2.11,5158,0
+HOVR.US,D,20240430,000000,2.121,2.22,2,2.01,17704,0
+HOVR.US,D,20240501,000000,2.01,2.37,1.98,1.98,13381,0
+HOVR.US,D,20240502,000000,2.05,2.23,2.04,2.11,19606,0
+HOVR.US,D,20240503,000000,2.11,2.1115,2,2,6807,0
+HOVR.US,D,20240506,000000,2.07,2.1191,1.98,2,11188,0
+HOVR.US,D,20240507,000000,1.99,2.42,1.99,2.24,24685,0
+HOVR.US,D,20240508,000000,2.32,2.32,2.17,2.27,3144,0
+HOVR.US,D,20240509,000000,2.28,2.28,2.1101,2.16,7145,0
+HOVR.US,D,20240510,000000,2.03,2.12,1.9878,2.02,15214,0
+HOVR.US,D,20240513,000000,2.2,2.2,2.01,2.03,16327,0
+HOVR.US,D,20240514,000000,2.03,2.04,1.628,1.7,33448,0
+HOVR.US,D,20240515,000000,1.76,2.0299,1.7,1.7,22796,0
+HOVR.US,D,20240516,000000,1.7,1.84,1.505,1.55,29771,0
+HOVR.US,D,20240517,000000,1.6,1.7025,1.38,1.38,49156,0
+HOVR.US,D,20240520,000000,1.4,1.6683,1.4,1.49,13058,0
+HOVR.US,D,20240521,000000,1.39,1.4999,0.99,1.04,153660,0
+HOVR.US,D,20240522,000000,1.04,1.15,1,1,84182,0
+HOVR.US,D,20240523,000000,1.07,1.08,0.95,1,167529,0
+HOVR.US,D,20240524,000000,1.0375,1.08,1,1.04,35239,0
+HOVR.US,D,20240528,000000,1.05,1.07,0.8561,0.8561,83616,0
+HOVR.US,D,20240529,000000,1.02,1.02,0.88,0.9375,55534,0
+HOVR.US,D,20240530,000000,1,1,0.8501,0.8501,59075,0
+HOVR.US,D,20240531,000000,0.93,0.97,0.75,0.795,142193,0
+HOVR.US,D,20240603,000000,0.8552,0.8552,0.7901,0.7999,39867,0
+HOVR.US,D,20240604,000000,0.83,0.8641,0.7,0.8,90372,0
+HOVR.US,D,20240605,000000,0.79,0.839649,0.72,0.7402,63025,0
+HOVR.US,D,20240606,000000,0.858,0.9,0.75149,0.77,64558,0
+HOVR.US,D,20240607,000000,0.76,0.7656,0.6649,0.72,3372269,0
+HOVR.US,D,20240610,000000,1.28,1.31,0.892,1,40330688,0
+HOVR.US,D,20240611,000000,0.9434,1.1,0.87,0.95,1939378,0
+HOVR.US,D,20240612,000000,0.92,1,0.8601,0.9,777764,0
+HOVR.US,D,20240613,000000,0.86,0.8979,0.71,0.75,451767,0
+HOVR.US,D,20240614,000000,0.728,0.74,0.685,0.73,151084,0
+HOVR.US,D,20240617,000000,0.7,0.8288,0.670001,0.775,261440,0
+HOVR.US,D,20240618,000000,0.7257,0.76,0.7,0.7358,174533,0
+HOVR.US,D,20240620,000000,0.7137,0.74,0.7,0.74,101446,0
+HOVR.US,D,20240621,000000,0.721,0.74,0.68,0.73,401154,0
+HOVR.US,D,20240624,000000,0.7079,0.729,0.59,0.629,309498,0
+HOVR.US,D,20240625,000000,0.629,0.6299,0.5379,0.5675,285595,0
+HOVR.US,D,20240626,000000,0.563,0.59,0.5501,0.567,54027,0
+HOVR.US,D,20240627,000000,0.554,0.59,0.5514,0.589,135730,0
+HOVR.US,D,20240628,000000,0.58,0.58,0.5323,0.555,92449,0
+HOVR.US,D,20240701,000000,0.5681,0.5681,0.5017,0.5199,109302,0
+HOVR.US,D,20240702,000000,0.512,0.57,0.505599,0.57,87548,0
+HOVR.US,D,20240703,000000,0.5699,0.57,0.52,0.525,84505,0
+HOVR.US,D,20240705,000000,0.525,0.54,0.4813,0.5151,118479,0
+HOVR.US,D,20240708,000000,0.51,0.524,0.46,0.499,148269,0
+HOVR.US,D,20240709,000000,0.4989,0.4989,0.455,0.465,140707,0
+HOVR.US,D,20240710,000000,0.4989,0.542,0.465,0.529,426710,0
+HOVR.US,D,20240711,000000,0.5185,0.75,0.5185,0.6342,1249372,0
+HOVR.US,D,20240712,000000,0.58,0.61,0.5201,0.539,294575,0
+HOVR.US,D,20240715,000000,0.559,0.56,0.4915,0.4916,434706,0
+HOVR.US,D,20240716,000000,0.489,0.8,0.46,0.65,2522708,0
+HOVR.US,D,20240717,000000,0.615,0.6499,0.565,0.58,358664,0
+HOVR.US,D,20240718,000000,0.5985,0.628,0.58,0.5988,232187,0
+HOVR.US,D,20240719,000000,0.61,0.8022,0.55,0.588,1650699,0
+HOVR.US,D,20240722,000000,0.55,0.5622,0.5251,0.538,805896,0
+HOVR.US,D,20240723,000000,0.6074,0.78,0.54,0.64,5506699,0
+HOVR.US,D,20240724,000000,0.6015,0.891,0.6014,0.775,2999604,0
+HOVR.US,D,20240725,000000,0.7779,1.09,0.7779,0.9,3213500,0
+HOVR.US,D,20240726,000000,0.945,0.97,0.601,0.753,1831150,0
+HOVR.US,D,20240729,000000,0.7377,0.76,0.6505,0.666,413727,0
+HOVR.US,D,20240730,000000,0.67,0.729899,0.67,0.719,221207,0
+HOVR.US,D,20240731,000000,0.7188,0.75,0.6611,0.7,240843,0
+HOVR.US,D,20240801,000000,0.69,0.71,0.61,0.671,231456,0
+HOVR.US,D,20240802,000000,0.6509,0.6729,0.535,0.606,366838,0
+HOVR.US,D,20240805,000000,0.53,0.548,0.51,0.5283,238430,0
+HOVR.US,D,20240806,000000,0.602,0.675,0.52,0.62,250544,0
+HOVR.US,D,20240807,000000,0.65,0.65,0.571,0.5834,142545,0
+HOVR.US,D,20240808,000000,0.6076,0.626,0.5806,0.6101,113063,0
+HOVR.US,D,20240809,000000,0.6193,0.6994,0.580301,0.69,186299,0
+HOVR.US,D,20240812,000000,0.6836,0.747,0.6213,0.72,158867,0
+HOVR.US,D,20240813,000000,0.7738,0.8959,0.7,0.85,276984,0
+HOVR.US,D,20240814,000000,0.8345,0.855,0.699,0.732,413707,0
+HOVR.US,D,20240815,000000,0.731,0.795,0.701,0.7414,93959,0
+HOVR.US,D,20240816,000000,0.73,0.7412,0.59,0.6332,573187,0
+HOVR.US,D,20240819,000000,0.6202,0.85,0.6201,0.8201,1006423,0
+HOVR.US,D,20240820,000000,0.819,0.9,0.7504,0.9,1077933,0
+HOVR.US,D,20240821,000000,0.9,0.976,0.85,0.9639,544671,0
+HOVR.US,D,20240822,000000,1,1.05,0.935,0.9554,425150,0
+HOVR.US,D,20240823,000000,0.95,1.0387,0.93,1.03,426703,0
+HOVR.US,D,20240826,000000,1,1.03,0.96,0.982,162556,0
+HOVR.US,D,20240827,000000,0.98,1.01,0.9006,0.98,196978,0
+HOVR.US,D,20240828,000000,1.02,1.05,0.9507,1,173403,0
+HOVR.US,D,20240829,000000,1.02,1.02,0.91,0.95,166245,0
+HOVR.US,D,20240830,000000,0.94,1.05,0.94,0.9932,118550,0
+HOVR.US,D,20240903,000000,0.9823,1,0.911,0.911,100728,0
+HOVR.US,D,20240904,000000,0.92,0.95,0.8018,0.9,220793,0
+HOVR.US,D,20240905,000000,0.88,0.98,0.8701,0.9201,210259,0
+HOVR.US,D,20240906,000000,0.93,1.03,0.88,1,246969,0
+HOVR.US,D,20240909,000000,1.14,1.3,0.7,0.701,4416980,0
+HOVR.US,D,20240910,000000,0.7089,0.8,0.68,0.76,1096889,0
+HOVR.US,D,20240911,000000,0.76,0.76,0.7,0.711,467876,0
+HOVR.US,D,20240912,000000,0.73,0.815,0.72,0.759,968450,0
+HOVR.US,D,20240913,000000,0.7993,0.7993,0.722,0.785,679140,0
+HOVR.US,D,20240916,000000,0.79,0.798,0.735,0.75,260519,0
+HOVR.US,D,20240917,000000,0.74,0.85,0.73,0.8,391479,0
+HOVR.US,D,20240918,000000,0.811,0.8799,0.7407,0.741,1282962,0
+HOVR.US,D,20240919,000000,0.726,0.7599,0.4059,0.56,3394905,0
+HOVR.US,D,20240920,000000,0.579,0.599,0.54,0.5598,392476,0
+HOVR.US,D,20240923,000000,0.589,0.6,0.56,0.569,167780,0
+HOVR.US,D,20240924,000000,0.567,0.584999,0.512,0.56,317869,0
+HOVR.US,D,20240925,000000,0.579,0.5798,0.51,0.52,247821,0
+HOVR.US,D,20240926,000000,0.54,0.55,0.48,0.503,589137,0
+HOVR.US,D,20240927,000000,0.511,0.5373,0.47,0.5,301961,0
+HOVR.US,D,20240930,000000,0.52,0.52,0.461,0.4621,215201,0
+HOVR.US,D,20241001,000000,0.47,0.4896,0.4109,0.42,492612,0
+HOVR.US,D,20241002,000000,0.42,0.431,0.24,0.271,3416310,0
+HOVR.US,D,20241003,000000,0.2704,0.3138,0.24,0.26,1658748,0
+HOVR.US,D,20241004,000000,0.265,0.28,0.256,0.268,1020278,0
+HOVR.US,D,20241007,000000,0.268,0.31,0.2453,0.2882,1085441,0
+HOVR.US,D,20241008,000000,0.296,0.396,0.29,0.3063,3319237,0
+HOVR.US,D,20241009,000000,0.29,0.2989,0.275,0.288,599442,0
+HOVR.US,D,20241010,000000,0.288,0.3136,0.27,0.31,290522,0
+HOVR.US,D,20241011,000000,0.31,0.3266,0.3,0.31,234129,0
+HOVR.US,D,20241014,000000,0.31,0.31,0.2837,0.3,163414,0
+HOVR.US,D,20241015,000000,0.3,0.349,0.2902,0.324,508328,0
+HOVR.US,D,20241016,000000,0.325,0.3446,0.306,0.335,326013,0
+HOVR.US,D,20241017,000000,0.33,0.343235,0.3102,0.337,548350,0
+HOVR.US,D,20241018,000000,0.338,0.38,0.331,0.3503,635183,0
+HOVR.US,D,20241021,000000,0.3733,0.3733,0.3504,0.3635,338989,0
+HOVR.US,D,20241022,000000,0.3635,0.3682,0.291,0.3402,476562,0
+HOVR.US,D,20241023,000000,0.338,0.354,0.31001,0.32,1241231,0
+HOVR.US,D,20241024,000000,0.3104,0.3317,0.2815,0.3036,353347,0
+HOVR.US,D,20241025,000000,0.295,0.3274,0.295,0.3095,260012,0
+HOVR.US,D,20241028,000000,0.3128,0.32,0.295,0.305,167128,0
+HOVR.US,D,20241029,000000,0.3,0.3175,0.296,0.306,285355,0
+HOVR.US,D,20241030,000000,0.3038,0.3049,0.285,0.2881,311874,0
+HOVR.US,D,20241031,000000,0.2899,0.299999,0.27,0.2809,247191,0
+HOVR.US,D,20241101,000000,0.284,0.295,0.2715,0.2751,151825,0
+HOVR.US,D,20241104,000000,0.2787,0.288,0.26,0.275,314189,0
+HOVR.US,D,20241105,000000,0.27,0.2799,0.27,0.2732,112585,0
+HOVR.US,D,20241106,000000,0.28,0.3,0.27,0.272,326477,0
+HOVR.US,D,20241107,000000,0.26,0.32,0.2474,0.289,4366280,0
+HOVR.US,D,20241108,000000,0.289,0.32,0.2812,0.29,10989647,0
+HOVR.US,D,20241111,000000,0.4911,0.55,0.35,0.4523,120414186,0
+HOVR.US,D,20241112,000000,0.4523,0.535,0.3928,0.515,10039749,0
+HOVR.US,D,20241113,000000,0.5113,0.55,0.4382,0.5184,4483609,0
+HOVR.US,D,20241114,000000,0.5099,0.523,0.44,0.52,1340736,0
+HOVR.US,D,20241115,000000,0.495,0.5023,0.46,0.4625,791509,0
+HOVR.US,D,20241118,000000,0.4534,0.4675,0.3562,0.3746,1624510,0
+HOVR.US,D,20241119,000000,0.38,0.4815,0.38,0.45,2685939,0
+HOVR.US,D,20241120,000000,0.43,0.5191,0.43,0.484,1282708,0
+HOVR.US,D,20241121,000000,0.4733,0.49,0.4505,0.465,637548,0
+HOVR.US,D,20241122,000000,0.46,0.55,0.450101,0.4753,2087299,0
+HOVR.US,D,20241125,000000,0.475,0.52,0.4311,0.5099,1522385,0
+HOVR.US,D,20241126,000000,0.53,0.5899,0.481,0.522,3550675,0
+HOVR.US,D,20241127,000000,0.515,0.544999,0.47,0.485,1091774,0
+HOVR.US,D,20241129,000000,0.5216,0.79,0.5216,0.6749,20416673,0
+HOVR.US,D,20241202,000000,0.82,0.89,0.7,0.7608,13372034,0
+HOVR.US,D,20241203,000000,0.64,0.8781,0.64,0.81,5068818,0
+HOVR.US,D,20241204,000000,0.81,0.86,0.734,0.8,2071378,0
+HOVR.US,D,20241205,000000,0.7725,0.8199,0.67,0.6997,1620539,0
+HOVR.US,D,20241206,000000,0.7,0.77,0.680001,0.7254,1373000,0
+HOVR.US,D,20241209,000000,0.7,0.72,0.5455,0.6592,1983955,0
+HOVR.US,D,20241210,000000,0.64,0.69,0.59,0.6022,881443,0
+HOVR.US,D,20241211,000000,0.601,0.6064,0.515,0.58,979416,0
+HOVR.US,D,20241212,000000,0.6,0.6975,0.59,0.6228,1306767,0
+HOVR.US,D,20241213,000000,0.6173,0.7387,0.6173,0.715,1115356,0
+HOVR.US,D,20241216,000000,0.72,0.7225,0.63,0.68,980743,0
+HOVR.US,D,20241217,000000,0.631,0.67,0.6032,0.6572,747601,0
+HOVR.US,D,20241218,000000,0.6442,0.68,0.5701,0.5989,730386,0
+HOVR.US,D,20241219,000000,0.63,0.677299,0.58,0.581701,347673,0
+HOVR.US,D,20241220,000000,0.58,0.6249,0.5713,0.615,11719584,0
+HOVR.US,D,20241223,000000,0.7778,0.8482,0.71,0.75,9879350,0
+HOVR.US,D,20241224,000000,0.7638,0.774999,0.59,0.729,2628966,0
+HOVR.US,D,20241226,000000,0.72,1.46,0.6976,1.15,13143026,0
+HOVR.US,D,20241227,000000,1.22,1.55,1.01,1.42,7156587,0
+HOVR.US,D,20241230,000000,1.59,1.63,1.15,1.27,5952436,0
+HOVR.US,D,20241231,000000,1.401,1.401,1.0201,1.13,3208953,0
+HOVR.US,D,20250102,000000,1.14,1.18,1.02,1.09,1555645,0
+HOVR.US,D,20250103,000000,1.1,1.2,1.01,1.15,2653802,0
+HOVR.US,D,20250106,000000,1.19,1.32,1.05,1.16,2944587,0
+HOVR.US,D,20250107,000000,1.18,1.18,1.05,1.11,1380181,0
+HOVR.US,D,20250108,000000,1.02,1.05,0.73,1.02,2718505,0
+HOVR.US,D,20250110,000000,1,1.02,0.87,1.01,1528274,0
+HOVR.US,D,20250113,000000,0.9,0.9615,0.81,0.861,869422,0
+HOVR.US,D,20250114,000000,0.86,0.95,0.8,0.858,555975,0
+HOVR.US,D,20250115,000000,0.867,0.867,0.7635,0.8235,858298,0
+HOVR.US,D,20250116,000000,0.83,0.92,0.8069,0.9,1201640,0
+HOVR.US,D,20250117,000000,0.9,0.9622,0.8601,0.8964,595584,0
+HOVR.US,D,20250121,000000,0.89,0.9199,0.8001,0.84,721035,0
+HOVR.US,D,20250122,000000,0.8351,0.88,0.8123,0.86,504790,0
+HOVR.US,D,20250123,000000,0.85,0.87,0.809049,0.8442,488217,0
+HOVR.US,D,20250124,000000,0.8572,0.8572,0.805,0.805,393908,0
+HOVR.US,D,20250127,000000,0.8,0.8008,0.7,0.7633,860634,0
+HOVR.US,D,20250128,000000,0.75,0.75,0.67,0.7099,809500,0
+HOVR.US,D,20250129,000000,0.691,0.6933,0.61,0.625,712865,0
+HOVR.US,D,20250130,000000,0.64,0.675,0.63,0.6575,418260,0
+HOVR.US,D,20250131,000000,0.66,0.74,0.63,0.668,451965,0
+HOVR.US,D,20250203,000000,0.6157,0.6394,0.58,0.6095,487758,0
+HOVR.US,D,20250204,000000,0.61,0.6292,0.5783,0.61,479765,0
+HOVR.US,D,20250205,000000,0.61,0.629799,0.5836,0.6219,340919,0
+HOVR.US,D,20250206,000000,0.648,0.6982,0.625,0.6762,422228,0
+HOVR.US,D,20250207,000000,0.69,0.69,0.63,0.6475,345612,0
+HOVR.US,D,20250210,000000,0.64,0.65,0.607549,0.6188,214546,0
+HOVR.US,D,20250211,000000,0.62,0.639,0.5507,0.57,591665,0
+HOVR.US,D,20250212,000000,0.58,0.61,0.560001,0.598,385264,0
+HOVR.US,D,20250213,000000,0.5883,0.59,0.5566,0.5816,315106,0
+HOVR.US,D,20250214,000000,0.5788,0.6098,0.5601,0.577,286121,0
+HOVR.US,D,20250218,000000,0.58,0.5999,0.526,0.547,401650,0
+HOVR.US,D,20250219,000000,0.5462,0.559199,0.5025,0.518,345789,0
+HOVR.US,D,20250220,000000,0.53,0.5399,0.48,0.4967,583615,0
+HOVR.US,D,20250221,000000,0.52,0.5399,0.5051,0.53,275199,0
+HOVR.US,D,20250224,000000,0.54,0.5491,0.4701,0.499,225010,0
+HOVR.US,D,20250225,000000,0.484,0.4848,0.44,0.457,451874,0
+HOVR.US,D,20250226,000000,0.4828,0.5,0.4652,0.4695,262131,0
+HOVR.US,D,20250227,000000,0.489,0.5161,0.4606,0.5,402299,0
+HOVR.US,D,20250228,000000,0.5,0.5177,0.475001,0.507,323740,0
+HOVR.US,D,20250303,000000,0.504,0.5297,0.4451,0.467,328389,0
+HOVR.US,D,20250304,000000,0.453,0.4921,0.4063,0.464899,334970,0
+HOVR.US,D,20250305,000000,0.5,0.52,0.45,0.479,234757,0
+HOVR.US,D,20250306,000000,0.474,0.4899,0.45,0.4678,220586,0
+HOVR.US,D,20250307,000000,0.463,0.5459,0.463,0.524,387997,0
+HOVR.US,D,20250310,000000,0.549,0.5598,0.4702,0.4995,428189,0
+HOVR.US,D,20250311,000000,0.4845,0.4859,0.4511,0.4859,144656,0
+HOVR.US,D,20250312,000000,0.5,0.509899,0.457,0.4886,127727,0
+HOVR.US,D,20250313,000000,0.4857,0.4859,0.456,0.4798,116845,0
+HOVR.US,D,20250314,000000,0.4798,0.5122,0.477,0.5,92753,0
+HOVR.US,D,20250317,000000,0.51,0.5334,0.4779,0.525,129521,0
+HOVR.US,D,20250318,000000,0.53,0.53,0.5,0.5192,114741,0
+HOVR.US,D,20250319,000000,0.5143,0.5545,0.5001,0.5545,170459,0
+HOVR.US,D,20250320,000000,0.5486,0.6146,0.5401,0.5852,470708,0
+HOVR.US,D,20250321,000000,0.5768,0.587636,0.5343,0.5397,146328,0
+HOVR.US,D,20250324,000000,0.541,0.5833,0.5401,0.5586,92305,0
+HOVR.US,D,20250325,000000,0.574,0.5789,0.53,0.57,107107,0
+HOVR.US,D,20250326,000000,0.56,0.5799,0.524501,0.5795,156238,0
+HOVR.US,D,20250327,000000,0.569,0.577399,0.5325,0.5468,82924,0
+HOVR.US,D,20250328,000000,0.5427,0.5427,0.5,0.5096,164202,0
+HOVR.US,D,20250331,000000,0.518,0.522099,0.4697,0.52,330045,0
+HOVR.US,D,20250401,000000,0.5144,0.52,0.4816,0.502,101907,0
+HOVR.US,D,20250402,000000,0.501,0.52,0.47,0.5199,83450,0
+HOVR.US,D,20250403,000000,0.502,0.52,0.4641,0.4914,104232,0
+HOVR.US,D,20250404,000000,0.49,0.49,0.4122,0.45,292840,0
+HOVR.US,D,20250407,000000,0.44,0.4497,0.41,0.4172,195758,0
+HOVR.US,D,20250408,000000,0.422,0.464899,0.4114,0.4114,200756,0
+HOVR.US,D,20250409,000000,0.409,0.4445,0.3701,0.438,439206,0
+HOVR.US,D,20250410,000000,0.459,0.464189,0.4,0.419,174996,0
+HOVR.US,D,20250411,000000,0.423,0.423,0.3938,0.4206,195772,0
+HOVR.US,D,20250414,000000,0.447,0.447,0.35,0.389,564747,0
+HOVR.US,D,20250415,000000,0.389,0.431,0.380001,0.4257,216378,0
+HOVR.US,D,20250416,000000,0.47,0.47,0.4021,0.443,344158,0
+HOVR.US,D,20250417,000000,0.4297,0.4601,0.4297,0.4476,103067,0
+HOVR.US,D,20250421,000000,0.456,0.53,0.442482,0.485,216020,0
+HOVR.US,D,20250422,000000,0.5,0.51,0.46,0.4827,138723,0
+HOVR.US,D,20250423,000000,0.5,0.52,0.5,0.508,321621,0
+HOVR.US,D,20250424,000000,0.482,0.5125,0.482,0.509,253234,0
+HOVR.US,D,20250425,000000,0.51,0.52,0.4901,0.501,189211,0
+HOVR.US,D,20250428,000000,0.5,0.53,0.4902,0.5121,229736,0
+HOVR.US,D,20250429,000000,0.53,0.5318,0.5,0.526,98071,0
+HOVR.US,D,20250430,000000,0.5214,0.529,0.483,0.506,76589,0
+HOVR.US,D,20250501,000000,0.483,0.5182,0.483,0.497,62268,0
+HOVR.US,D,20250502,000000,0.491,0.5244,0.4905,0.5195,101873,0
+HOVR.US,D,20250505,000000,0.529,0.53,0.5,0.5137,162464,0
+HOVR.US,D,20250506,000000,0.529,0.53,0.45,0.518,228740,0
+HOVR.US,D,20250507,000000,0.5,0.5,0.4655,0.4865,147054,0
+HOVR.US,D,20250508,000000,0.5,0.518999,0.4865,0.501,347367,0
+HOVR.US,D,20250509,000000,0.5,0.5,0.4801,0.4923,110685,0
+HOVR.US,D,20250512,000000,0.4901,0.504,0.4817,0.496,362351,0
+HOVR.US,D,20250513,000000,0.49,0.49,0.45,0.4583,680709,0
+HOVR.US,D,20250514,000000,0.458,0.475,0.4504,0.465,363664,0
+HOVR.US,D,20250515,000000,0.465,0.61,0.450001,0.589,4344006,0
+HOVR.US,D,20250516,000000,0.645,0.717,0.58,0.6822,2196230,0
+HOVR.US,D,20250519,000000,0.71,0.7147,0.6184,0.69,1221233,0
+HOVR.US,D,20250520,000000,0.68,0.96,0.65,0.92,4093745,0
+HOVR.US,D,20250521,000000,0.992,0.9996,0.8036,0.9001,2569935,0
+HOVR.US,D,20250522,000000,0.9,0.9,0.81,0.8462,641005,0
+HOVR.US,D,20250523,000000,0.8313,1.04,0.821,0.922,1956091,0
+HOVR.US,D,20250527,000000,0.93,0.955,0.8512,0.8601,734696,0
+HOVR.US,D,20250528,000000,0.9,0.9904,0.84,0.979,1204033,0
+HOVR.US,D,20250529,000000,0.98,1.16,0.9015,1.1,2304694,0
+HOVR.US,D,20250530,000000,1.1,1.1102,0.9709,1.06,919459,0
+HOVR.US,D,20250602,000000,1.06,1.095,0.99,1.03,504290,0
+HOVR.US,D,20250603,000000,1.02,1.03,0.9,0.9098,890010,0
+HOVR.US,D,20250604,000000,0.9449,1.03,0.93,0.97,643951,0
+HOVR.US,D,20250605,000000,0.99,1.0196,0.85,0.9,756817,0
+HOVR.US,D,20250606,000000,0.899,0.9499,0.8516,0.935,595991,0
+HOVR.US,D,20250609,000000,1,1.1,0.92,1.09,2178978,0
+HOVR.US,D,20250610,000000,1.13,1.2,1.03,1.12,1565428,0
+HOVR.US,D,20250611,000000,1.17,1.42,1.14,1.34,4078148,0
+HOVR.US,D,20250612,000000,1.39,1.5,1.28,1.37,2599993,0
+HOVR.US,D,20250613,000000,1.34,2.32,1.34,1.87,18769483,0
+HOVR.US,D,20250616,000000,1.9,2.17,1.67,1.84,3936192,0
+HOVR.US,D,20250617,000000,1.9,1.99,1.63,1.76,1934727,0
+HOVR.US,D,20250618,000000,1.8,2.35,1.78,2.28,5765966,0
+HOVR.US,D,20250620,000000,2.45,2.52,2.01,2.22,9520947,0
+HOVR.US,D,20250623,000000,2.23,2.39,1.85,2.01,2651509,0
+HOVR.US,D,20250624,000000,2,2.01,1.73,1.81,2758551,0
+HOVR.US,D,20250625,000000,1.9,1.95,1.6,1.7,1828145,0
+HOVR.US,D,20250626,000000,1.65,1.6948,1.35,1.51,3052126,0
+HOVR.US,D,20250627,000000,1.62,1.9501,1.61,1.74,3819223,0
+HOVR.US,D,20250630,000000,1.876,1.88,1.65,1.71,1797896,0
+HOVR.US,D,20250701,000000,1.72,1.77,1.55,1.68,784442,0
+HOVR.US,D,20250702,000000,1.63,1.68,1.57,1.64,687945,0
+HOVR.US,D,20250703,000000,1.61,1.67,1.52,1.58,596029,0
+HOVR.US,D,20250707,000000,1.56,1.6199,1.4601,1.51,817825,0
+HOVR.US,D,20250708,000000,1.46,1.52,1.41,1.47,826610,0
+HOVR.US,D,20250709,000000,1.48,1.66,1.45,1.6,1402844,0
+HOVR.US,D,20250710,000000,1.61,1.63,1.47,1.52,820925,0
+HOVR.US,D,20250711,000000,1.6,1.6159,1.51,1.53,658231,0
+HOVR.US,D,20250714,000000,1.53,1.69,1.5,1.59,1009792,0
+HOVR.US,D,20250715,000000,1.59,1.65,1.45,1.56,1132715,0
+HOVR.US,D,20250716,000000,1.58,1.5899,1.4908,1.55,933339,0
+HOVR.US,D,20250717,000000,1.56,1.84,1.51,1.72,3767848,0
+HOVR.US,D,20250718,000000,1.84,1.88,1.68,1.74,1336866,0
+HOVR.US,D,20250721,000000,1.9,1.915,1.7,1.77,1655595,0
+HOVR.US,D,20250722,000000,1.8,1.85,1.58,1.7,1263516,0
+HOVR.US,D,20250723,000000,1.7,1.77,1.64,1.75,696472,0
+HOVR.US,D,20250724,000000,1.7,1.73,1.63,1.63,663974,0
+HOVR.US,D,20250725,000000,1.66,1.6789,1.535,1.63,805214,0
+HOVR.US,D,20250728,000000,1.68,1.76,1.59,1.65,801934,0
+HOVR.US,D,20250729,000000,1.65,1.7099,1.5,1.51,908383,0
+HOVR.US,D,20250730,000000,1.595,1.6377,1.41,1.49,687533,0
+HOVR.US,D,20250731,000000,1.58,1.6,1.47,1.51,592602,0
+HOVR.US,D,20250801,000000,1.48,1.49,1.33,1.41,645649,0
+HOVR.US,D,20250804,000000,1.45,1.7,1.42,1.56,984024,0
+HOVR.US,D,20250805,000000,1.64,1.68,1.51,1.68,948686,0
+HOVR.US,D,20250806,000000,1.68,1.82,1.62,1.76,2198419,0
+HOVR.US,D,20250807,000000,1.78,1.78,1.63,1.67,922514,0
+HOVR.US,D,20250808,000000,1.69,1.77,1.63,1.76,932918,0
+HOVR.US,D,20250811,000000,1.79,1.91,1.72,1.76,1139665,0
+HOVR.US,D,20250812,000000,1.73,1.768,1.65,1.71,610347,0
+HOVR.US,D,20250813,000000,1.69,1.7136,1.56,1.62,730359,0
+HOVR.US,D,20250814,000000,1.61,1.62,1.54,1.58,445319,0
+HOVR.US,D,20250815,000000,1.62,1.67,1.614,1.67,440094,0
+HOVR.US,D,20250818,000000,1.67,1.75,1.61,1.75,437140,0
+HOVR.US,D,20250819,000000,1.71,1.77,1.56,1.59,549542,0
+HOVR.US,D,20250820,000000,1.58,1.61,1.46,1.57,533456,0
+HOVR.US,D,20250821,000000,1.55,1.62,1.54,1.58,218928,0
+HOVR.US,D,20250822,000000,1.59,1.68,1.561,1.66,508985,0
+HOVR.US,D,20250825,000000,1.64,1.67,1.61,1.61,318588,0
+HOVR.US,D,20250826,000000,1.62,1.875,1.62,1.85,2008024,0
+HOVR.US,D,20250827,000000,1.9,1.9,1.76,1.83,688143,0
+HOVR.US,D,20250828,000000,1.87,1.8883,1.795,1.85,601730,0
+HOVR.US,D,20250829,000000,1.84,1.85,1.65,1.75,912933,0
+HOVR.US,D,20250902,000000,1.7,1.76,1.66,1.69,385188,0
+HOVR.US,D,20250903,000000,1.7,1.76,1.62,1.64,524553,0
+HOVR.US,D,20250904,000000,1.65,1.7,1.58,1.61,602444,0
+HOVR.US,D,20250905,000000,1.65,1.685,1.58,1.6,390040,0
+HOVR.US,D,20250908,000000,1.57,1.7,1.57,1.65,403535,0
+HOVR.US,D,20250909,000000,1.65,1.67,1.6,1.66,208085,0
+HOVR.US,D,20250910,000000,1.68,1.7092,1.62,1.66,510173,0
+HOVR.US,D,20250911,000000,1.65,1.8,1.65,1.73,646714,0
+HOVR.US,D,20250912,000000,1.7,1.7216,1.66,1.69,444901,0
+HOVR.US,D,20250915,000000,1.74,1.7699,1.695,1.76,604568,0
+HOVR.US,D,20250916,000000,1.78,1.78,1.69,1.71,417593,0
+HOVR.US,D,20250917,000000,1.7,1.76,1.67,1.72,652934,0
+HOVR.US,D,20250918,000000,1.71,2.05,1.7,2.03,4833644,0
+HOVR.US,D,20250919,000000,2.04,2.245,1.93,2.23,2035973,0
+HOVR.US,D,20250922,000000,2.24,2.28,2.06,2.24,1302517,0
+HOVR.US,D,20250923,000000,2.24,2.32,2.08,2.17,1242312,0
+HOVR.US,D,20250924,000000,2.2,2.39,2.17,2.38,1642205,0
+HOVR.US,D,20250925,000000,2.25,2.305,2.15,2.18,964940,0
+HOVR.US,D,20250926,000000,2.21,2.5109,2.21,2.49,1436455,0
+HOVR.US,D,20250929,000000,2.59,2.92,2.48,2.69,3155137,0
+HOVR.US,D,20250930,000000,2.68,2.7463,2.4222,2.54,1397804,0
+HOVR.US,D,20251001,000000,2.52,2.59,2.38,2.54,969070,0
+HOVR.US,D,20251002,000000,2.54,2.874,2.54,2.78,1396632,0
+HOVR.US,D,20251003,000000,2.87,2.87,2.54,2.63,1653400,0
+HOVR.US,D,20251006,000000,2.72,3.0406,2.72,2.97,1767978,0
+HOVR.US,D,20251007,000000,3.02,3.09,2.835,2.9,1530977,0
+HOVR.US,D,20251008,000000,2.93,3.38,2.86,3.35,1762790,0
+HOVR.US,D,20251009,000000,3.5,3.51,3.25,3.42,1926171,0
+HOVR.US,D,20251010,000000,3.4,3.59,2.85,2.87,2512461,0
+HOVR.US,D,20251013,000000,3.0202,3.83,3.01,3.67,2865202,0
+HOVR.US,D,20251014,000000,3.6,4,3.41,3.91,3928949,0
+HOVR.US,D,20251015,000000,4,4.18,3.515,3.62,3076096,0
+HOVR.US,D,20251016,000000,3.66,3.67,2.97,3.12,2537278,0
+HOVR.US,D,20251017,000000,3.1,3.1396,2.65,2.91,2364493,0
+HOVR.US,D,20251020,000000,2.99,3,2.7201,2.92,1233284,0
+HOVR.US,D,20251021,000000,2.92,2.95,2.7,2.71,936720,0
+HOVR.US,D,20251022,000000,2.59,2.65,2.37,2.53,1552648,0
+HOVR.US,D,20251023,000000,2.59,2.7,2.53,2.58,896943,0
+HOVR.US,D,20251024,000000,2.7,2.85,2.65,2.72,1413251,0
+HOVR.US,D,20251027,000000,2.84,2.855,2.5,2.56,1562614,0
+HOVR.US,D,20251028,000000,2.53,2.56,2.27,2.31,1908749,0
+HOVR.US,D,20251029,000000,2.33,2.35,2.09,2.31,1699155,0
+HOVR.US,D,20251030,000000,2.25,2.39,2.2,2.28,643525,0
+HOVR.US,D,20251031,000000,2.35,2.68,2.35,2.58,1947822,0
+HOVR.US,D,20251103,000000,2.53,2.5714,2.2235,2.23,829924,0
+HOVR.US,D,20251104,000000,2.12,2.2,2.02,2.12,1162716,0
+HOVR.US,D,20251105,000000,2.13,2.27,2.117,2.18,761338,0
+HOVR.US,D,20251106,000000,2.21,2.275,2.05,2.14,807585,0
+HOVR.US,D,20251107,000000,2.05,2.06,1.71,2.04,2171032,0
+HOVR.US,D,20251110,000000,2.13,2.185,2.02,2.06,581256,0
+HOVR.US,D,20251111,000000,2.01,2.1,1.91,2.02,1082221,0
+HOVR.US,D,20251112,000000,2.05,2.07,1.94,1.99,476102,0
+HOVR.US,D,20251113,000000,1.94,2.04,1.86,2.03,1254275,0
+HOVR.US,D,20251114,000000,1.88,2.1095,1.87,1.92,708654,0
+HOVR.US,D,20251117,000000,1.89,1.95,1.75,1.78,1126979,0
+HOVR.US,D,20251118,000000,1.7,1.72,1.3,1.33,3258875,0
+HOVR.US,D,20251119,000000,1.43,1.46,1.24,1.29,1847568,0
+HOVR.US,D,20251120,000000,1.35,1.35,1.16,1.2,1301822,0
+HOVR.US,D,20251121,000000,1.21,1.345,1.2,1.29,1325830,0
+HOVR.US,D,20251124,000000,1.4,1.55,1.4,1.54,1302135,0
+HOVR.US,D,20251125,000000,1.61,1.6489,1.47,1.57,748236,0
+HOVR.US,D,20251126,000000,1.6,1.6799,1.52,1.62,600736,0
+HOVR.US,D,20251128,000000,1.66,1.69,1.6101,1.65,467919,0
+HOVR.US,D,20251201,000000,1.65,1.67,1.52,1.54,440556,0
+HOVR.US,D,20251202,000000,1.54,1.6098,1.52,1.52,451161,0
+HOVR.US,D,20251203,000000,1.63,1.7,1.55,1.7,682176,0
+HOVR.US,D,20251204,000000,1.69,1.83,1.69,1.79,1067299,0
+HOVR.US,D,20251205,000000,1.82,1.83,1.71,1.77,638382,0
+HOVR.US,D,20251208,000000,1.79,1.825,1.7,1.8,397765,0
+HOVR.US,D,20251209,000000,1.79,1.835,1.74,1.8,526589,0
+HOVR.US,D,20251210,000000,1.79,1.81,1.71,1.76,422792,0
+HOVR.US,D,20251211,000000,1.77,1.915,1.74,1.9,771452,0
+HOVR.US,D,20251212,000000,1.94,1.95,1.72,1.73,643742,0
+HOVR.US,D,20251215,000000,1.76,1.7986,1.6,1.6,692577,0
+HOVR.US,D,20251216,000000,1.64,1.78,1.64,1.76,539948,0
+HOVR.US,D,20251217,000000,1.74,1.7863,1.6,1.6,414881,0
+HOVR.US,D,20251218,000000,1.66,1.7198,1.57,1.6,453403,0
+HOVR.US,D,20251219,000000,1.62,1.7099,1.6123,1.69,468668,0
+HOVR.US,D,20251222,000000,1.76,1.86,1.65,1.65,843311,0
+HOVR.US,D,20251223,000000,1.65,1.6635,1.57,1.59,458630,0
+HOVR.US,D,20251224,000000,1.6,1.674684,1.57,1.64,372907,0
+HOVR.US,D,20251226,000000,1.66,1.66,1.54,1.56,461611,0
+HOVR.US,D,20251229,000000,1.57,1.62,1.45,1.45,889134,0
+HOVR.US,D,20251230,000000,1.5,1.58,1.42,1.47,1075474,0
+HOVR.US,D,20251231,000000,1.5,1.56,1.4201,1.47,1024152,0
+HOVR.US,D,20260102,000000,1.51,1.635,1.46,1.63,775401,0
+HOVR.US,D,20260105,000000,1.65,1.9688,1.65,1.94,1747198,0
+HOVR.US,D,20260106,000000,1.92,1.94,1.81,1.85,789872,0
+HOVR.US,D,20260107,000000,1.86,2.2494,1.8083,2.13,1951766,0
+HOVR.US,D,20260108,000000,2.25,2.46,2.16,2.21,2611888,0
+HOVR.US,D,20260109,000000,2.27,2.35,2.12,2.32,1195238,0
+HOVR.US,D,20260112,000000,2.35,2.3912,2.1,2.15,1698995,0
+HOVR.US,D,20260113,000000,2.16,2.19,1.9612,1.99,1339214,0
+HOVR.US,D,20260114,000000,2,2.14,1.965,2.09,1265479,0
+HOVR.US,D,20260115,000000,2.12,2.4,2.05,2.32,1683937,0
+HOVR.US,D,20260116,000000,2.4,2.52,2,2.15,2567418,0
+HOVR.US,D,20260120,000000,2.06,2.3999,2.05005,2.2,2003241,0
+HOVR.US,D,20260121,000000,2.205,2.46,2.17,2.44,1718581,0
+HOVR.US,D,20260122,000000,2.5,2.5495,2.3,2.44,1502925,0
+HOVR.US,D,20260123,000000,2.42,2.465,2.3,2.39,1037606,0
+HOVR.US,D,20260126,000000,2.34,2.34,2.1,2.16,1690416,0
+HOVR.US,D,20260127,000000,2.19,2.31,2.09,2.28,799364,0
+HOVR.US,D,20260128,000000,2.3,2.3,2.145,2.22,636267,0
+HOVR.US,D,20260129,000000,2.21,2.21,2,2.06,1188786,0
+HOVR.US,D,20260130,000000,2.06,2.13,1.82,1.86,1825486,0
+HOVR.US,D,20260202,000000,1.83,1.89,1.76,1.82,720320,0
+HOVR.US,D,20260203,000000,1.88,1.95,1.79,1.94,596512,0
+HOVR.US,D,20260204,000000,1.94,1.947,1.73,1.8,790766,0
+HOVR.US,D,20260205,000000,1.75,1.87,1.67,1.7,1164119,0
+HOVR.US,D,20260206,000000,1.76,1.9,1.76,1.85,703909,0
+HOVR.US,D,20260209,000000,1.85,1.94,1.83,1.89,529238,0
+HOVR.US,D,20260210,000000,1.9,1.9399,1.845,1.85,262370,0
+HOVR.US,D,20260211,000000,1.84,1.9,1.71,1.8,598931,0
+HOVR.US,D,20260212,000000,1.81,1.84,1.7,1.71,414385,0
+HOVR.US,D,20260213,000000,1.71,1.82,1.7,1.76,235592,0
+HOVR.US,D,20260217,000000,1.76,1.7989,1.69,1.75,340118,0
+HOVR.US,D,20260218,000000,1.75,1.86,1.75,1.81,349153,0
diff --git a/daily/us/nasdaq stocks/1/hscs.us.txt b/daily/us/nasdaq stocks/1/hscs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a3d219952e731b015a9bdaf74766e633c8bb63b3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hscs.us.txt	
@@ -0,0 +1,922 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSCS.US,D,20220616,000000,318,321,231,242,29873.77,0
+HSCS.US,D,20220617,000000,220,220,201,207.77,5123.81,0
+HSCS.US,D,20220621,000000,199,225,197,198,2639.2400000000002,0
+HSCS.US,D,20220622,000000,191,196,170,178,2827.41,0
+HSCS.US,D,20220623,000000,183,185.08,171.01,181,1121.4,0
+HSCS.US,D,20220624,000000,181,208.27,172.01,202,2917.91,0
+HSCS.US,D,20220627,000000,202,209.39,190,198,1583.64,0
+HSCS.US,D,20220628,000000,194,207.89,180.47,183,747.36,0
+HSCS.US,D,20220629,000000,175,184.49,175,180,250.93,0
+HSCS.US,D,20220630,000000,180,207.99,172,187.4,1292.45,0
+HSCS.US,D,20220701,000000,178.2,182,172.01,181.99,367.58,0
+HSCS.US,D,20220705,000000,174.07,184,173,175,370.73,0
+HSCS.US,D,20220706,000000,173,182,172,173,223.45000000000002,0
+HSCS.US,D,20220707,000000,177,179,171,173,166.48,0
+HSCS.US,D,20220708,000000,177.5,183.99,172.62,175,65.51,0
+HSCS.US,D,20220711,000000,181,181,157.5,161,359.85,0
+HSCS.US,D,20220712,000000,161,170,142,144,1638.8500000000001,0
+HSCS.US,D,20220713,000000,143.88,146,128,139,1718.8,0
+HSCS.US,D,20220714,000000,137,137,128,131,357.75,0
+HSCS.US,D,20220715,000000,130,138.99,126,130,325.03000000000003,0
+HSCS.US,D,20220718,000000,134,135.99,126,129,370.49,0
+HSCS.US,D,20220719,000000,125,133.45,123,125,208.39000000000001,0
+HSCS.US,D,20220720,000000,125.41,151.86,122,137,1426.64,0
+HSCS.US,D,20220721,000000,135,135,115,122,2442.54,0
+HSCS.US,D,20220722,000000,125,132,117,121,705.14,0
+HSCS.US,D,20220725,000000,125,145,121,138,1787.41,0
+HSCS.US,D,20220726,000000,138,138,130,132.61,635.1,0
+HSCS.US,D,20220727,000000,137,141.99,133,140,432.75,0
+HSCS.US,D,20220728,000000,136,148,121.09,148,791.4200000000001,0
+HSCS.US,D,20220729,000000,137,171,137,150,1284.56,0
+HSCS.US,D,20220801,000000,148,171,141,157.56,1894.51,0
+HSCS.US,D,20220802,000000,167,179,151.84,173,2023.31,0
+HSCS.US,D,20220803,000000,179,600,166.07,328,283595.89,0
+HSCS.US,D,20220804,000000,260,349,233,271,39709.23,0
+HSCS.US,D,20220805,000000,256,275,204,212,9739.24,0
+HSCS.US,D,20220808,000000,223,425,209,330,230019.87,0
+HSCS.US,D,20220809,000000,296,327,241,280,15805.73,0
+HSCS.US,D,20220810,000000,279,375.99,259,314,42351.9,0
+HSCS.US,D,20220811,000000,327,410,300.5,316,41445.08,0
+HSCS.US,D,20220812,000000,313,336.99,282,298,4971.64,0
+HSCS.US,D,20220815,000000,291,327,241,264,6021.4800000000005,0
+HSCS.US,D,20220816,000000,262,289.95,245,255,2637.64,0
+HSCS.US,D,20220817,000000,244,258.67,228,233,1355.8700000000001,0
+HSCS.US,D,20220818,000000,232,240,220,224,1603.3700000000001,0
+HSCS.US,D,20220819,000000,225,287,199,200,26196.7,0
+HSCS.US,D,20220822,000000,185,197,175,185,2645.37,0
+HSCS.US,D,20220823,000000,181,192.99,181,189,1963.16,0
+HSCS.US,D,20220824,000000,190,220,186,195,2746.17,0
+HSCS.US,D,20220825,000000,200,218,160,176,3816.77,0
+HSCS.US,D,20220826,000000,190,190,150,153,1961.89,0
+HSCS.US,D,20220829,000000,153,154.1,140.01,150,1001.1,0
+HSCS.US,D,20220830,000000,161,161,142,146,522.44,0
+HSCS.US,D,20220831,000000,144,158,143,146,2046.4,0
+HSCS.US,D,20220901,000000,151,151,140,149,629.64,0
+HSCS.US,D,20220902,000000,145,152,135,137,550.49,0
+HSCS.US,D,20220906,000000,144,147,135,143,738.95,0
+HSCS.US,D,20220907,000000,151,151,140,142,369.40000000000003,0
+HSCS.US,D,20220908,000000,139,145,136,140,387.39,0
+HSCS.US,D,20220909,000000,142,146,140,140,330.78000000000003,0
+HSCS.US,D,20220912,000000,144,152,144,147,856.45,0
+HSCS.US,D,20220913,000000,140,157,140,154,1609.55,0
+HSCS.US,D,20220914,000000,164,164.89,152,161,609.36,0
+HSCS.US,D,20220915,000000,156.01,162,155,160,500.48,0
+HSCS.US,D,20220916,000000,156.02,157,136,136,1016.5600000000001,0
+HSCS.US,D,20220919,000000,142,149,126,126,2978.69,0
+HSCS.US,D,20220920,000000,138,139,117,123,2183.89,0
+HSCS.US,D,20220921,000000,118,125.4,118,120,368.36,0
+HSCS.US,D,20220922,000000,120,120.01,115,115,310.78000000000003,0
+HSCS.US,D,20220923,000000,117,119,114,119,179.81,0
+HSCS.US,D,20220926,000000,119,126,119,126,292.54,0
+HSCS.US,D,20220927,000000,125.9,126,115.31,118,333.92,0
+HSCS.US,D,20220928,000000,115.31,124,115.31,120,342.55,0
+HSCS.US,D,20220929,000000,117,122,117,119,406.81,0
+HSCS.US,D,20220930,000000,115,125,115,118,117.08,0
+HSCS.US,D,20221003,000000,121,125.99,121,122,288.11,0
+HSCS.US,D,20221004,000000,122,143.44,121.01,140,597.37,0
+HSCS.US,D,20221005,000000,143.23,197,139.05,150,2067.17,0
+HSCS.US,D,20221006,000000,166,166,141.01,146,373.35,0
+HSCS.US,D,20221007,000000,140,145,133,134.1,261.94,0
+HSCS.US,D,20221010,000000,131,136,126,132,238.27,0
+HSCS.US,D,20221011,000000,129.38,137,129,135,139.93,0
+HSCS.US,D,20221012,000000,135,143.03,132,134,92.2,0
+HSCS.US,D,20221013,000000,128,137.99,127,129,146.43,0
+HSCS.US,D,20221014,000000,133,160,133,148,2006.55,0
+HSCS.US,D,20221017,000000,150.6,165,145,162,659.54,0
+HSCS.US,D,20221018,000000,159,162,152,161,201.3,0
+HSCS.US,D,20221019,000000,149,164,148,158,2077.51,0
+HSCS.US,D,20221020,000000,158,176,158,174,700.01,0
+HSCS.US,D,20221021,000000,174,199.63,174,193,976.19,0
+HSCS.US,D,20221024,000000,199,260.5,196,217.5,10801.37,0
+HSCS.US,D,20221025,000000,224,260,202.58,248,3247.59,0
+HSCS.US,D,20221026,000000,250,267,234,256,1584.1200000000001,0
+HSCS.US,D,20221027,000000,264,281,250,263,1593.13,0
+HSCS.US,D,20221028,000000,272,272,222,243,669.28,0
+HSCS.US,D,20221031,000000,238,250.58,228.99,244.5,397.73,0
+HSCS.US,D,20221101,000000,245,274.73,244.93,267,1849.89,0
+HSCS.US,D,20221102,000000,283,283,250,256,1038.02,0
+HSCS.US,D,20221103,000000,249,255,235,240,538.8,0
+HSCS.US,D,20221104,000000,241.5,251,223,239,282.22,0
+HSCS.US,D,20221107,000000,237,243,223.63,232,253.68,0
+HSCS.US,D,20221108,000000,222,235.5,209,216,367.27,0
+HSCS.US,D,20221109,000000,224,248,214,214,490.14,0
+HSCS.US,D,20221110,000000,218,224,211.23,216,187.95000000000002,0
+HSCS.US,D,20221111,000000,210.5,221,210,218,239.92000000000002,0
+HSCS.US,D,20221114,000000,222,222,186.04,192,379.66,0
+HSCS.US,D,20221115,000000,188,199,154,165,1198.04,0
+HSCS.US,D,20221116,000000,176,176,165,175,270.96,0
+HSCS.US,D,20221117,000000,180,180,155,155,436.52,0
+HSCS.US,D,20221118,000000,156,164.63,150,157,176.27,0
+HSCS.US,D,20221121,000000,150,156,150,154,116.46000000000001,0
+HSCS.US,D,20221122,000000,149.3,150,145,145,189.25,0
+HSCS.US,D,20221123,000000,146,149.99,143.9,146,103.83,0
+HSCS.US,D,20221125,000000,143.5,145.55,132,140.07,216.89000000000001,0
+HSCS.US,D,20221128,000000,135,138,131,132,177.3,0
+HSCS.US,D,20221129,000000,132.24,132.24,119,120,481.36,0
+HSCS.US,D,20221130,000000,125,125,117,122,175.75,0
+HSCS.US,D,20221201,000000,124.88,141,122.7,128,509.46000000000004,0
+HSCS.US,D,20221202,000000,129.15,130,124,128,109.44,0
+HSCS.US,D,20221205,000000,129.93,145,127,134,795.5600000000001,0
+HSCS.US,D,20221206,000000,133,159,131,155,1453.54,0
+HSCS.US,D,20221207,000000,134,149.87,128.82,140,330.59000000000003,0
+HSCS.US,D,20221208,000000,135,142,124,126,444.92,0
+HSCS.US,D,20221209,000000,122,131,120,129,252.22,0
+HSCS.US,D,20221212,000000,126,129.94,121,127,240.07,0
+HSCS.US,D,20221213,000000,124.08,128.44,117,123,553.25,0
+HSCS.US,D,20221214,000000,122,124,106,112.5,660.96,0
+HSCS.US,D,20221215,000000,109,109,97.93,100,523.44,0
+HSCS.US,D,20221216,000000,99,100.99,92.9864,98.52,273.18,0
+HSCS.US,D,20221219,000000,102,102,80.01,90,248.03,0
+HSCS.US,D,20221220,000000,94.5,101,78,80,321.55,0
+HSCS.US,D,20221221,000000,80.01,94.78,80.01,89,538.08,0
+HSCS.US,D,20221222,000000,83,95,82.13,89,62.15,0
+HSCS.US,D,20221223,000000,89,102,88.99,88.99,189.46,0
+HSCS.US,D,20221227,000000,93,93,80,86.94,331.04,0
+HSCS.US,D,20221228,000000,85,103,81,81,478.84000000000003,0
+HSCS.US,D,20221229,000000,81,85.99,80,80.0258,306.04,0
+HSCS.US,D,20221230,000000,84.03,93.6842,79,83.9899,341.83,0
+HSCS.US,D,20230103,000000,87.99,88,82,83.3976,197.64000000000001,0
+HSCS.US,D,20230104,000000,87.65,87.65,80,81.03,324.15000000000003,0
+HSCS.US,D,20230105,000000,87,87,74.07,78,167.45000000000002,0
+HSCS.US,D,20230106,000000,80,81.99,75,77.5099,399.76,0
+HSCS.US,D,20230109,000000,84.89,84.89,78.935,80.22,128.23,0
+HSCS.US,D,20230110,000000,87.2,87.2,80.5,81.21,91.61,0
+HSCS.US,D,20230111,000000,114,114,87.14,90.38,367.38,0
+HSCS.US,D,20230112,000000,95.23,98.65,91,92,181.72,0
+HSCS.US,D,20230113,000000,99,99,88.03,89.93,170.28,0
+HSCS.US,D,20230117,000000,88,88.05,81,85.5049,374.39,0
+HSCS.US,D,20230118,000000,81,85,76.14,81,306.37,0
+HSCS.US,D,20230119,000000,83,83,80,80.72,37.62,0
+HSCS.US,D,20230120,000000,80.72,89.9999,78.04,80.5,362.65000000000003,0
+HSCS.US,D,20230123,000000,80,89.47,71,78.95,630.75,0
+HSCS.US,D,20230124,000000,78.96,80,75.64,77.96,161.34,0
+HSCS.US,D,20230125,000000,78.71,79.99,74.4,79.94,229.72,0
+HSCS.US,D,20230126,000000,77.03,79.99,76.3,78.12,94.9,0
+HSCS.US,D,20230127,000000,76.14,92.19,76.14,87.01,968.0500000000001,0
+HSCS.US,D,20230130,000000,115,261,115,235,773578.4,0
+HSCS.US,D,20230131,000000,188,265,180,214,51198.75,0
+HSCS.US,D,20230201,000000,194,220,181.07,190,9825.050000000001,0
+HSCS.US,D,20230202,000000,180,197,140,142,8522.34,0
+HSCS.US,D,20230203,000000,263,395,209.01,340,665253.16,0
+HSCS.US,D,20230206,000000,293,309,251.84,280,51581.65,0
+HSCS.US,D,20230207,000000,273,330,255.5,274,26185.850000000002,0
+HSCS.US,D,20230208,000000,269,293,245,267,6020.4400000000005,0
+HSCS.US,D,20230209,000000,267,291,251,271,9067.33,0
+HSCS.US,D,20230210,000000,271,271,231,242,4117.6900000000005,0
+HSCS.US,D,20230213,000000,235,239,203,226,2800.96,0
+HSCS.US,D,20230214,000000,223,224.5,186,195,3869.58,0
+HSCS.US,D,20230215,000000,192,209,187,194,1568.13,0
+HSCS.US,D,20230216,000000,194,204,180,184,1319.78,0
+HSCS.US,D,20230217,000000,184,184,177,177,1023.2900000000001,0
+HSCS.US,D,20230221,000000,172,178,150,153,1042.68,0
+HSCS.US,D,20230222,000000,148,155.32,148,152,665.35,0
+HSCS.US,D,20230223,000000,149,175,146,150,1055.78,0
+HSCS.US,D,20230224,000000,146,154,144,146,641.04,0
+HSCS.US,D,20230227,000000,138,145.97,131,133,880.78,0
+HSCS.US,D,20230228,000000,133,137.5,133,136,180.89000000000001,0
+HSCS.US,D,20230301,000000,140,147,133,139,739.52,0
+HSCS.US,D,20230302,000000,140,140,127,131,677.09,0
+HSCS.US,D,20230303,000000,128,137,126.54,131,376.61,0
+HSCS.US,D,20230306,000000,143,147,131,135,532.97,0
+HSCS.US,D,20230307,000000,132,135,128,131,254.4,0
+HSCS.US,D,20230308,000000,128.07,137,128.07,129,196,0
+HSCS.US,D,20230309,000000,130.5,137.98,127,128,162.4,0
+HSCS.US,D,20230310,000000,124,135.1,111,116,650.69,0
+HSCS.US,D,20230313,000000,113,113.47,107,110,374.96,0
+HSCS.US,D,20230314,000000,111.64,125,111.64,115,497.13,0
+HSCS.US,D,20230315,000000,108,114,106,110,534.72,0
+HSCS.US,D,20230316,000000,110.1,110.1,98.45,101,750.0600000000001,0
+HSCS.US,D,20230317,000000,115,116,106,111,419.45,0
+HSCS.US,D,20230320,000000,116,116,96.21,97,1698.26,0
+HSCS.US,D,20230321,000000,102,110,101,104.47,593.48,0
+HSCS.US,D,20230322,000000,108,112.9,101,104,689.12,0
+HSCS.US,D,20230323,000000,101,104.89,96,102.25,337.34000000000003,0
+HSCS.US,D,20230324,000000,103,106,97,98,210.79,0
+HSCS.US,D,20230327,000000,111,111,101,102,246.06,0
+HSCS.US,D,20230328,000000,100,110,100,103,215.22,0
+HSCS.US,D,20230329,000000,101.15,102,98,100,547.37,0
+HSCS.US,D,20230330,000000,98.71,108,97,98.5,570.02,0
+HSCS.US,D,20230331,000000,101,101.99,96.96,98.7,251.27,0
+HSCS.US,D,20230403,000000,95,105,95,101,531.14,0
+HSCS.US,D,20230404,000000,100,100,93,97,825.37,0
+HSCS.US,D,20230405,000000,98,98.99,90.13,92,382.24,0
+HSCS.US,D,20230406,000000,96,96,90.5,90.5,136.83,0
+HSCS.US,D,20230410,000000,91,99.19,91,95.25,169.78,0
+HSCS.US,D,20230411,000000,94.05,106,90,106,1110.59,0
+HSCS.US,D,20230412,000000,110,129,108,123.87,1638.74,0
+HSCS.US,D,20230413,000000,127,127,106,117,2101.41,0
+HSCS.US,D,20230414,000000,117,149,100.01,107,5978.79,0
+HSCS.US,D,20230417,000000,110,121,104,116.74,2867.3,0
+HSCS.US,D,20230418,000000,113,116.55,107,110,661.79,0
+HSCS.US,D,20230419,000000,113,113.02,107,109,661.34,0
+HSCS.US,D,20230420,000000,109,110.5,102,105.38,718.02,0
+HSCS.US,D,20230421,000000,110,110,93.52,99.01,1204.42,0
+HSCS.US,D,20230424,000000,103,103,88.01,89,1315.98,0
+HSCS.US,D,20230425,000000,93.45,93.5,87.97,87.97,1025.44,0
+HSCS.US,D,20230426,000000,93,93.5,88,88,712.66,0
+HSCS.US,D,20230427,000000,88,93.39,85.01,90,589.97,0
+HSCS.US,D,20230428,000000,90.7625,90.7625,86.4,88.75,616.85,0
+HSCS.US,D,20230501,000000,87.01,88.06,83,84.51,576.99,0
+HSCS.US,D,20230502,000000,83.83,93.5,80,84.36,668.33,0
+HSCS.US,D,20230503,000000,86.6499,91.99,81.01,87,403.49,0
+HSCS.US,D,20230504,000000,90,93.4899,81.01,83,311.37,0
+HSCS.US,D,20230505,000000,88,93.5,83,87.9999,318.84000000000003,0
+HSCS.US,D,20230508,000000,83,93.5,83,88,360.56,0
+HSCS.US,D,20230509,000000,91.9,94,84.0455,85.07,384.93,0
+HSCS.US,D,20230510,000000,90.33,93.87,85.51,87.1,302.68,0
+HSCS.US,D,20230511,000000,93.87,132,90.0243,120,7493.56,0
+HSCS.US,D,20230512,000000,118,118.97,106,110,1405.3600000000001,0
+HSCS.US,D,20230515,000000,112,112,85.56,95,2021.95,0
+HSCS.US,D,20230516,000000,95.96,95.96,86.17,86.17,526.9,0
+HSCS.US,D,20230517,000000,88.03,88.03,81.5,83.5001,859.26,0
+HSCS.US,D,20230518,000000,85.5851,87,83.22,85.8099,373.34000000000003,0
+HSCS.US,D,20230519,000000,84.11,89,84,87,179.38,0
+HSCS.US,D,20230522,000000,87.88,92,86,90,679.25,0
+HSCS.US,D,20230523,000000,90,95.56,86.01,91.1,771.85,0
+HSCS.US,D,20230524,000000,91,93.04,88,93.04,446.35,0
+HSCS.US,D,20230525,000000,92,128,91.01,126,5211.85,0
+HSCS.US,D,20230526,000000,124,124,98,106,1719.29,0
+HSCS.US,D,20230530,000000,106,106,96.01,102,579.4,0
+HSCS.US,D,20230531,000000,102.5,103,97.82,100,429.89,0
+HSCS.US,D,20230601,000000,97,102.99,95,99.89,574.16,0
+HSCS.US,D,20230602,000000,107.5,112,99.01,107,747.04,0
+HSCS.US,D,20230605,000000,112,112,103.11,110,542.3100000000001,0
+HSCS.US,D,20230606,000000,108,109,105,105,359.62,0
+HSCS.US,D,20230607,000000,106,109,100,102,1269.8700000000001,0
+HSCS.US,D,20230608,000000,102,105,99.1,103,734.88,0
+HSCS.US,D,20230609,000000,100,106,99,102,579.87,0
+HSCS.US,D,20230612,000000,100,108.97,98.1,98.1,669.73,0
+HSCS.US,D,20230613,000000,103,107,99,105,718.59,0
+HSCS.US,D,20230614,000000,108,109.99,92,100.67,885.25,0
+HSCS.US,D,20230615,000000,105.71,105.71,96.28,102,417.87,0
+HSCS.US,D,20230616,000000,98.98,105,95.0101,97.5,524.67,0
+HSCS.US,D,20230620,000000,100,103,96.26,99.19,383.92,0
+HSCS.US,D,20230621,000000,100,100,96.27,98.13,170.19,0
+HSCS.US,D,20230622,000000,98,99.99,95,95,342.38,0
+HSCS.US,D,20230623,000000,95,98.5,92.98,95.45,170.24,0
+HSCS.US,D,20230626,000000,95.2,100,91.81,95.05,283.52,0
+HSCS.US,D,20230627,000000,96.015,98.99,93.03,95.26,335.13,0
+HSCS.US,D,20230628,000000,94,94.75,90,91.99,666.52,0
+HSCS.US,D,20230629,000000,90.01,93,88.05,91.0049,785.63,0
+HSCS.US,D,20230630,000000,92.96,93,89,90.5,166.95000000000002,0
+HSCS.US,D,20230703,000000,92,92.61,88,89,529.21,0
+HSCS.US,D,20230705,000000,90,96.32,89.01,94.99,198.51,0
+HSCS.US,D,20230706,000000,94.55,98.33,90,91,166.65,0
+HSCS.US,D,20230707,000000,89.01,95.96,88,88.22,200.19,0
+HSCS.US,D,20230710,000000,99,99,88.87,91.5,185.84,0
+HSCS.US,D,20230711,000000,91.6,95.77,89.01,95,116.41,0
+HSCS.US,D,20230712,000000,89.58,92.505,88.4,89.5601,451.99,0
+HSCS.US,D,20230713,000000,92,96,90,96,347.61,0
+HSCS.US,D,20230714,000000,94,95.98,92,95,187.93,0
+HSCS.US,D,20230717,000000,97,97.95,95,97.95,32.5,0
+HSCS.US,D,20230718,000000,99,99,96,97.98,107.07000000000001,0
+HSCS.US,D,20230719,000000,94,95.88,92,92.83,466.18,0
+HSCS.US,D,20230720,000000,92,95,90,90,365.02,0
+HSCS.US,D,20230721,000000,91.74,91.74,87.6,88,388.29,0
+HSCS.US,D,20230724,000000,90.0001,92,85.01,92,352.95,0
+HSCS.US,D,20230725,000000,91.9,97,85.1,86.3,585.0500000000001,0
+HSCS.US,D,20230726,000000,88.01,90,86.3,88,674.77,0
+HSCS.US,D,20230727,000000,88.0101,92,87.9,88,617.9,0
+HSCS.US,D,20230728,000000,86.6,91.04,86.6,87.1,682.35,0
+HSCS.US,D,20230731,000000,86.6201,90.95,86.6201,87.24,578.67,0
+HSCS.US,D,20230801,000000,88.001,93.7,87.32,90.23,453.1,0
+HSCS.US,D,20230802,000000,91.33,93,88,89.02,118.59,0
+HSCS.US,D,20230803,000000,88.02,93.88,88,89,617.08,0
+HSCS.US,D,20230804,000000,91.35,93.07,87.48,90.85,226.03,0
+HSCS.US,D,20230807,000000,94,94,87.39,89.26,2561.11,0
+HSCS.US,D,20230808,000000,89.26,98,78.01,97.87,4389.78,0
+HSCS.US,D,20230809,000000,97.67,97.67,90,90,841.58,0
+HSCS.US,D,20230810,000000,91.5607,92.4,85.5,86,271.07,0
+HSCS.US,D,20230811,000000,86,91,82.01,86,609.62,0
+HSCS.US,D,20230814,000000,86.3,89,85,86.2149,635.71,0
+HSCS.US,D,20230815,000000,83.85,86,82.01,84.87,490.84000000000003,0
+HSCS.US,D,20230816,000000,84.64,84.64,76,77,1821.02,0
+HSCS.US,D,20230817,000000,79,80.5,72,76.99,1986.88,0
+HSCS.US,D,20230818,000000,77.4,77.4099,69,72,1185.69,0
+HSCS.US,D,20230821,000000,69.84,72.46,66.01,71,940.69,0
+HSCS.US,D,20230822,000000,69.46,76.525,66.28,70,529.62,0
+HSCS.US,D,20230823,000000,67.14,69.05,60.1,65,840.79,0
+HSCS.US,D,20230824,000000,65.01,66.9899,61,65,158.12,0
+HSCS.US,D,20230825,000000,65,68.49,63.99,67,177.59,0
+HSCS.US,D,20230828,000000,67,74.9,67,72,879.1800000000001,0
+HSCS.US,D,20230829,000000,72.3085,73.99,68.01,71.99,148.1,0
+HSCS.US,D,20230830,000000,73.9899,73.9899,69.01,72,299.54,0
+HSCS.US,D,20230831,000000,73.42,77.09,67.05,70,461.90000000000003,0
+HSCS.US,D,20230901,000000,67.3,74,67.3,70,411.51,0
+HSCS.US,D,20230905,000000,73,76,73,73.01,408.36,0
+HSCS.US,D,20230906,000000,71.56,79,69.28,78.99,460.48,0
+HSCS.US,D,20230907,000000,78.99,80,70.86,79,550.69,0
+HSCS.US,D,20230908,000000,75,82,75,77,260.24,0
+HSCS.US,D,20230911,000000,75,82,72.755,78,244.02,0
+HSCS.US,D,20230912,000000,80,80,76.001,79.99,129.96,0
+HSCS.US,D,20230913,000000,79,85,79,83,379.34000000000003,0
+HSCS.US,D,20230914,000000,83.9,84.22,78.03,82,293.96,0
+HSCS.US,D,20230915,000000,83.15,85.18,68,85.18,935.08,0
+HSCS.US,D,20230918,000000,85.18,85.18,68,69.4,1465.38,0
+HSCS.US,D,20230919,000000,75.47,75.47,30.01,44,17362.02,0
+HSCS.US,D,20230920,000000,40.01,51,38,38.1,3005.64,0
+HSCS.US,D,20230921,000000,40.95,42.98,36.5,39,1683.02,0
+HSCS.US,D,20230922,000000,39.14,48,39,43.99,2664.32,0
+HSCS.US,D,20230925,000000,43.8,43.99,38.18,41.1,826.39,0
+HSCS.US,D,20230926,000000,42,43.17,40.01,42.5,456.49,0
+HSCS.US,D,20230927,000000,41.5,44.8,41,42.1,198.67000000000002,0
+HSCS.US,D,20230928,000000,42.1,46.62,41.6,42.24,276.32,0
+HSCS.US,D,20230929,000000,44.35,46.62,41.11,42.6,416.68,0
+HSCS.US,D,20231002,000000,42.6,44.9,41.5,42.97,317.75,0
+HSCS.US,D,20231003,000000,44,44,42,42.98,173.33,0
+HSCS.US,D,20231004,000000,45,45,41.6,42,215.5,0
+HSCS.US,D,20231005,000000,41.5,43.91,38.04,38.04,213.94,0
+HSCS.US,D,20231006,000000,38.02,42,38,39.9,289.79,0
+HSCS.US,D,20231009,000000,41.89,42.55,36.6,39.44,358.51,0
+HSCS.US,D,20231010,000000,45,45,39.12,42.01,373.97,0
+HSCS.US,D,20231011,000000,42.964,42.964,39.21,39.21,211.87,0
+HSCS.US,D,20231012,000000,41.32,42.5,39,39.5,306.88,0
+HSCS.US,D,20231013,000000,38.22,42,37,37.55,333.57,0
+HSCS.US,D,20231016,000000,38,41.99,37.56,37.56,690.4,0
+HSCS.US,D,20231017,000000,40.56,40.56,38.84,38.85,166.12,0
+HSCS.US,D,20231018,000000,38.06,40,37.55,37.55,260.12,0
+HSCS.US,D,20231019,000000,37.5601,39.99,37.55,38,258.71,0
+HSCS.US,D,20231020,000000,37.9,41,37.55,38.74,789.52,0
+HSCS.US,D,20231023,000000,39,41.99,37.8,38.01,1257.47,0
+HSCS.US,D,20231024,000000,38.01,39,29.23,30.25,2911.54,0
+HSCS.US,D,20231025,000000,30,32.5,23.13,24.54,2704.15,0
+HSCS.US,D,20231026,000000,24.64,26,23.17,24.01,1596.5900000000001,0
+HSCS.US,D,20231027,000000,25,26.66,24.45,25,814.11,0
+HSCS.US,D,20231030,000000,25.27,27.76,24.11,24.43,868.03,0
+HSCS.US,D,20231031,000000,24.6,26,23.1,24.92,600.16,0
+HSCS.US,D,20231101,000000,23.85,25.99,20.13,23,3878.32,0
+HSCS.US,D,20231102,000000,23.1,23.75,21.1,21.11,1627.23,0
+HSCS.US,D,20231103,000000,21,25.71,19.53,23.1,7989.9800000000005,0
+HSCS.US,D,20231106,000000,24.88,24.88,14.5,16.1,21395.97,0
+HSCS.US,D,20231107,000000,16,16.5,14.9,14.93,11326.06,0
+HSCS.US,D,20231108,000000,49.95,52,20,22.9,866251.1,0
+HSCS.US,D,20231109,000000,21.32,25,17.7,18.5,90360.95,0
+HSCS.US,D,20231110,000000,18.5,18.76,15.51,15.76,51722.66,0
+HSCS.US,D,20231113,000000,16.68,17.03,15.5,15.5,55670.86,0
+HSCS.US,D,20231114,000000,15.88,18,15.51,17.99,52077.86,0
+HSCS.US,D,20231115,000000,22.32,24.5,14.49,15,688445.1900000001,0
+HSCS.US,D,20231116,000000,16.9,18.85,15,16.84,159052.28,0
+HSCS.US,D,20231117,000000,16,17.11,15.45,16.57,106045.34,0
+HSCS.US,D,20231120,000000,19,21.5,17.74,18.5,247242.39,0
+HSCS.US,D,20231121,000000,18.67,21,17,19.61,127996.62000000001,0
+HSCS.US,D,20231122,000000,24.2,27.39,21.5,23.6,576151.3200000001,0
+HSCS.US,D,20231124,000000,22.52,23.7,20.65,22.6,79099.59,0
+HSCS.US,D,20231127,000000,24.23,24.4,19.25,21.45,162257.55000000002,0
+HSCS.US,D,20231128,000000,26.61,29,24.2,26.69,443621.91000000003,0
+HSCS.US,D,20231129,000000,23.23,26,22.4,25.3,138200.34,0
+HSCS.US,D,20231130,000000,24.55,25.09,22.81,24.2,110853.65000000001,0
+HSCS.US,D,20231201,000000,22.1,23.24,21.5,22.41,63846.83,0
+HSCS.US,D,20231204,000000,21.5,21.5,18.5,18.9499,82614.13,0
+HSCS.US,D,20231205,000000,24,24.42,19.23,19.88,454234.97000000003,0
+HSCS.US,D,20231206,000000,18,18.9,17.26,18.17,86276.89,0
+HSCS.US,D,20231207,000000,18.49,19.49,17.65,17.9,37469.17,0
+HSCS.US,D,20231208,000000,17.95,18.1,15,16.02,77455.58,0
+HSCS.US,D,20231211,000000,15.3,19.14,15.3,17.15,69992.98,0
+HSCS.US,D,20231212,000000,16.5,17.5,16,16.46,37460.46,0
+HSCS.US,D,20231213,000000,16.445,17,16,16.23,26994.38,0
+HSCS.US,D,20231214,000000,16.57,16.57,15.4,15.8,104769.89,0
+HSCS.US,D,20231215,000000,18,18.7,16.2,17.71,121896.44,0
+HSCS.US,D,20231218,000000,17.27,17.82,16.02,16.25,44851.700000000004,0
+HSCS.US,D,20231219,000000,16.18,16.98,16.1,16.63,26954.920000000002,0
+HSCS.US,D,20231220,000000,16.54,16.63,15.7,16.02,28095.75,0
+HSCS.US,D,20231221,000000,16.2,16.3,15.41,15.78,27515.350000000002,0
+HSCS.US,D,20231222,000000,15.93,17.69,15.55,17.3,44936.14,0
+HSCS.US,D,20231226,000000,17.18,17.8,16.59,17.11,24483.95,0
+HSCS.US,D,20231227,000000,17.2,17.3,16.05,16.5,30283.43,0
+HSCS.US,D,20231228,000000,16.25,17.95,16.25,17.6,26971.350000000002,0
+HSCS.US,D,20231229,000000,16.95,17.43,16.55,17.1,12489.460000000001,0
+HSCS.US,D,20240102,000000,16.5,17.2,16.5,16.72,14608.73,0
+HSCS.US,D,20240103,000000,16.66,17.2,16.16,16.96,20784.350000000002,0
+HSCS.US,D,20240104,000000,16.67,16.67,15.4,15.89,24655.510000000002,0
+HSCS.US,D,20240105,000000,15.54,17.21,14.21,16.74,401555.54000000004,0
+HSCS.US,D,20240108,000000,16.9,18.05,15.85,16.47,129219.34,0
+HSCS.US,D,20240109,000000,15.8,16,14.75,15.33,57717.99,0
+HSCS.US,D,20240110,000000,15.38,15.52,14.6,15.33,30325.31,0
+HSCS.US,D,20240111,000000,15.4,15.4,13.63,14.2,45949.56,0
+HSCS.US,D,20240112,000000,14.14,14.7,13.8,14.4,26480.33,0
+HSCS.US,D,20240116,000000,15,15,13.76,13.81,25976.91,0
+HSCS.US,D,20240117,000000,13.84,13.95,12.47,13.55,38124.14,0
+HSCS.US,D,20240118,000000,13.45,13.45,11.11,11.24,53773.65,0
+HSCS.US,D,20240119,000000,11.2,12.23,11.2,11.9,41559.44,0
+HSCS.US,D,20240122,000000,12,12.9,11.06,12.66,36869.36,0
+HSCS.US,D,20240123,000000,12.63,12.63,12,12.19,15184.75,0
+HSCS.US,D,20240124,000000,12.13,12.65,11.85,12.63,23416.9,0
+HSCS.US,D,20240125,000000,12.58,12.71,12,12.23,11516.45,0
+HSCS.US,D,20240126,000000,13,14.45,12.65,13.84,49449.22,0
+HSCS.US,D,20240129,000000,13.78,13.8,12.28,13.78,17004.15,0
+HSCS.US,D,20240130,000000,13.5,13.78,12.74,13.49,8377.08,0
+HSCS.US,D,20240131,000000,13.4,15.94,13.4,14.98,75548.34,0
+HSCS.US,D,20240201,000000,14.8,14.9,13.77,14.1,14435.550000000001,0
+HSCS.US,D,20240202,000000,13.88,14,13.2,13.29,18150.05,0
+HSCS.US,D,20240205,000000,13.22,13.545,12.57,13,8338.01,0
+HSCS.US,D,20240206,000000,12.95,13.4,12.55,12.95,5321.89,0
+HSCS.US,D,20240207,000000,13,13.49,12.6,12.81,5678.81,0
+HSCS.US,D,20240208,000000,12.7,13.4799,12.25,12.5,9308.68,0
+HSCS.US,D,20240209,000000,12.75,13.09,12.25,12.65,8647.45,0
+HSCS.US,D,20240212,000000,13.2,13.2,12.51,12.7,9344.73,0
+HSCS.US,D,20240213,000000,12.6,12.69,11.53,12.07,9851.960000000001,0
+HSCS.US,D,20240214,000000,11.99,12.36,11.5,12.1,10789.39,0
+HSCS.US,D,20240215,000000,12,12.7,11.96,12.7,7982.62,0
+HSCS.US,D,20240216,000000,12.71,12.85,12.25,12.67,6053.49,0
+HSCS.US,D,20240220,000000,12.32,12.6,11.83,12.12,9468.61,0
+HSCS.US,D,20240221,000000,12,12.25,11.73,11.99,8327.4,0
+HSCS.US,D,20240222,000000,12,12,11.66,11.66,7225.79,0
+HSCS.US,D,20240223,000000,11.65,12.49,11.65,11.88,13092.12,0
+HSCS.US,D,20240226,000000,12.3,12.3,11.51,11.7,11818.91,0
+HSCS.US,D,20240227,000000,11.86,12.29,11.4,12.26,9064.07,0
+HSCS.US,D,20240228,000000,12.2,12.22,11.52,11.64,8042.45,0
+HSCS.US,D,20240229,000000,11.69,11.99,11.25,11.8,7402.72,0
+HSCS.US,D,20240301,000000,11.68,12.29,11.5,12.14,10158.65,0
+HSCS.US,D,20240304,000000,12,13.33,12,13.23,24039.65,0
+HSCS.US,D,20240305,000000,13.5,18.5,12.78,17.91,123830.68000000001,0
+HSCS.US,D,20240306,000000,14,14.2,12.3,13,45663.44,0
+HSCS.US,D,20240307,000000,13,13,12.01,12.62,16396.7,0
+HSCS.US,D,20240308,000000,13,13,11.61,12.17,14851.050000000001,0
+HSCS.US,D,20240311,000000,12.26,12.46,11.71,12.05,8510.630000000001,0
+HSCS.US,D,20240312,000000,12,12.29,11.31,11.69,27732.02,0
+HSCS.US,D,20240313,000000,11.6,11.97,11.52,11.82,13393.02,0
+HSCS.US,D,20240314,000000,11.84,12.69,11.76,12.5,13073.51,0
+HSCS.US,D,20240315,000000,12.6,13.49,12.6,12.67,19729.08,0
+HSCS.US,D,20240318,000000,13.23,13.23,12,12.2,14505.2,0
+HSCS.US,D,20240319,000000,11.99,12.93,11.7,12.7,13759.75,0
+HSCS.US,D,20240320,000000,12.9,12.91,12.15,12.45,10726.98,0
+HSCS.US,D,20240321,000000,12.29,12.6,11.83,11.96,8079.62,0
+HSCS.US,D,20240322,000000,12,12.09,11.8,12,6700.1900000000005,0
+HSCS.US,D,20240325,000000,12,12.49,11.96,12,4545.03,0
+HSCS.US,D,20240326,000000,12.3,12.3,11.7,11.99,9141.24,0
+HSCS.US,D,20240327,000000,11.79,12,11.6,11.71,8192.34,0
+HSCS.US,D,20240328,000000,12,12.1,11.47,11.69,14826,0
+HSCS.US,D,20240401,000000,11.75,11.9799,11.03,11.16,11636.37,0
+HSCS.US,D,20240402,000000,11.4,11.41,10.21,10.48,16650.83,0
+HSCS.US,D,20240403,000000,10.8,10.85,10.3,10.57,9394.93,0
+HSCS.US,D,20240404,000000,10.52,11,10.4,10.75,10768.61,0
+HSCS.US,D,20240405,000000,10.5,11.2,10.5,10.96,7261.84,0
+HSCS.US,D,20240408,000000,10.7,11.14,10.5,10.82,5685.67,0
+HSCS.US,D,20240409,000000,10.64,11.28,10.64,11.27,9359.78,0
+HSCS.US,D,20240410,000000,12,12,10.45,11.18,11510.39,0
+HSCS.US,D,20240411,000000,11.11,11.2,10.61,10.69,6312.16,0
+HSCS.US,D,20240412,000000,10.59,10.88,10.1,10.7,9918.630000000001,0
+HSCS.US,D,20240415,000000,10.82,10.99,10.1,10.25,11048.89,0
+HSCS.US,D,20240416,000000,10.17,10.56,9.05,10.4,17517.16,0
+HSCS.US,D,20240417,000000,10.3,10.5,9.98,10.1,5235.46,0
+HSCS.US,D,20240418,000000,10.07,11,9.85,10.85,6733.54,0
+HSCS.US,D,20240419,000000,10.52,10.84,9.9,10.155,11396.36,0
+HSCS.US,D,20240422,000000,10.2,10.2,9.81,9.99,6756.75,0
+HSCS.US,D,20240423,000000,9.95,10.2,9.8,9.89,5336.52,0
+HSCS.US,D,20240424,000000,11.78,12.78,10.4,10.79,299032.48,0
+HSCS.US,D,20240425,000000,10,10.58,9.61,9.99,28639.18,0
+HSCS.US,D,20240426,000000,9.69,10.17,9.36,9.74,16659.25,0
+HSCS.US,D,20240429,000000,9.5,9.84,9.2,9.64,13282.710000000001,0
+HSCS.US,D,20240430,000000,9.35,9.64,9.1,9.24,9982.81,0
+HSCS.US,D,20240501,000000,9.38,9.53,9.1,9.26,6378.93,0
+HSCS.US,D,20240502,000000,9.26,9.45,9.08,9.45,13302.69,0
+HSCS.US,D,20240503,000000,9.42,9.43,8.8,8.88,14597.300000000001,0
+HSCS.US,D,20240506,000000,9.05,9.05,8.61,8.61,21455.38,0
+HSCS.US,D,20240507,000000,9.1,9.11,8.5,8.68,15183.76,0
+HSCS.US,D,20240508,000000,8.6,8.98,8.54,8.9,10996.74,0
+HSCS.US,D,20240509,000000,9,9.17,8.72,8.99,9341.630000000001,0
+HSCS.US,D,20240510,000000,8.72,8.93,8.71,8.8,7484.27,0
+HSCS.US,D,20240513,000000,7.5,7.5,6.81,7.06,53607.01,0
+HSCS.US,D,20240514,000000,7.35,8.2,7.21,7.91,31975.02,0
+HSCS.US,D,20240515,000000,8.3,8.99,7.35,8.99,74210.48,0
+HSCS.US,D,20240516,000000,8.835,13.5,7.82,11.31,411195.92,0
+HSCS.US,D,20240517,000000,8.7,8.7044,6.83,6.97,348902,0
+HSCS.US,D,20240520,000000,6.81,6.9499,5.802,5.88,165778,0
+HSCS.US,D,20240521,000000,5.94,6.07,5.5705,5.63,89277,0
+HSCS.US,D,20240522,000000,5.51,5.98,5.21,5.42,98417,0
+HSCS.US,D,20240523,000000,5.34,5.55,5.21,5.53,44591,0
+HSCS.US,D,20240524,000000,5.53,6.59,5.52,6.2,250982,0
+HSCS.US,D,20240528,000000,6.11,6.7,6.11,6.41,51415,0
+HSCS.US,D,20240529,000000,6.43,6.84,6.31,6.792,45494,0
+HSCS.US,D,20240530,000000,6.94,7.57,6.69,6.81,97415,0
+HSCS.US,D,20240531,000000,6.49,6.81,5.46,5.5,105869,0
+HSCS.US,D,20240603,000000,5.52,5.9,5.52,5.69,61529,0
+HSCS.US,D,20240604,000000,5.69,5.97,5.1001,5.15,112775,0
+HSCS.US,D,20240605,000000,5.34,5.6899,5.2,5.55,47825,0
+HSCS.US,D,20240606,000000,5.36,5.84,5.2848,5.74,34326,0
+HSCS.US,D,20240607,000000,5.6328,5.9,5.52,5.83,34973,0
+HSCS.US,D,20240610,000000,5.67,5.82,5.5925,5.65,14543,0
+HSCS.US,D,20240611,000000,5.58,5.7399,5.27,5.481,61885,0
+HSCS.US,D,20240612,000000,5.41,5.51,5.24,5.3,21779,0
+HSCS.US,D,20240613,000000,5.45,5.45,5.22,5.31,12296,0
+HSCS.US,D,20240614,000000,5.48,5.49,5.26,5.38,19974,0
+HSCS.US,D,20240617,000000,5.5,5.59,5.2,5.29,33115,0
+HSCS.US,D,20240618,000000,5.22,5.4053,5.11,5.11,31285,0
+HSCS.US,D,20240620,000000,5.4,5.4,5.1389,5.15,13421,0
+HSCS.US,D,20240621,000000,5.14,5.34,5.11,5.25,19914,0
+HSCS.US,D,20240624,000000,5.27,5.63,5.27,5.55,17393,0
+HSCS.US,D,20240625,000000,5.3119,5.4899,5.22,5.35,34275,0
+HSCS.US,D,20240626,000000,5.1447,5.2601,5.1447,5.18,14705,0
+HSCS.US,D,20240627,000000,5.1762,5.77,5.09,5.3,67619,0
+HSCS.US,D,20240628,000000,5.3,5.6,5.13,5.21,75930,0
+HSCS.US,D,20240701,000000,5.19,5.4347,5.04,5.06,18347,0
+HSCS.US,D,20240702,000000,5.02,5.3,4.89,5.21,71279,0
+HSCS.US,D,20240703,000000,5.11,5.11,4.68,4.75,17547,0
+HSCS.US,D,20240705,000000,4.78,4.78,4.08,4.41,24526,0
+HSCS.US,D,20240708,000000,4.41,4.42,3.8705,4.24,34640,0
+HSCS.US,D,20240709,000000,4.25,4.68,4.0901,4.67,33294,0
+HSCS.US,D,20240710,000000,4.66,4.66,4.3,4.42,10437,0
+HSCS.US,D,20240711,000000,4.85,4.95,3.4,4.04,1846005,0
+HSCS.US,D,20240712,000000,3.99,4.35,3.83,4.06,83187,0
+HSCS.US,D,20240715,000000,4.13,4.13,3.91,4.03,21293,0
+HSCS.US,D,20240716,000000,4.09,4.1795,3.8774,4.03,30808,0
+HSCS.US,D,20240717,000000,4.011,4.1,3.92,4,16436,0
+HSCS.US,D,20240718,000000,4.08,4.08,3.85,3.89,15474,0
+HSCS.US,D,20240719,000000,3.94,3.94,3.53,3.64,28784,0
+HSCS.US,D,20240722,000000,3.7,3.85,3.7,3.71,15944,0
+HSCS.US,D,20240723,000000,3.8,3.82,3.7,3.78,15751,0
+HSCS.US,D,20240724,000000,3.75,3.8899,3.7101,3.82,42617,0
+HSCS.US,D,20240725,000000,3.83,3.89,3.705,3.75,26330,0
+HSCS.US,D,20240726,000000,3.85,4.62,3.8,4.58,298226,0
+HSCS.US,D,20240729,000000,4.42,4.8,4.1001,4.11,74226,0
+HSCS.US,D,20240730,000000,4.11,4.14,3.79,3.83,18760,0
+HSCS.US,D,20240731,000000,3.81,3.87,3.8,3.85,12716,0
+HSCS.US,D,20240801,000000,3.94,3.9797,3.8,3.89,11151,0
+HSCS.US,D,20240802,000000,3.97,3.97,3.53,3.6,22848,0
+HSCS.US,D,20240805,000000,3.6,3.6,3.0301,3.165,51984,0
+HSCS.US,D,20240806,000000,3.11,3.3,3.1,3.3,25447,0
+HSCS.US,D,20240807,000000,3.43,3.43,3.17,3.17,31946,0
+HSCS.US,D,20240808,000000,3.12,3.32,3.12,3.2,9055,0
+HSCS.US,D,20240809,000000,3.49,3.49,3.16,3.25,12583,0
+HSCS.US,D,20240812,000000,3.15,3.44,3.15,3.15,29277,0
+HSCS.US,D,20240813,000000,3.18,3.31,3.18,3.28,7365,0
+HSCS.US,D,20240814,000000,3.2784,3.33,3.21,3.33,7284,0
+HSCS.US,D,20240815,000000,3.28,3.35,3.24,3.2783,7670,0
+HSCS.US,D,20240816,000000,3.23,3.72,3.21,3.58,22758,0
+HSCS.US,D,20240819,000000,3.72,3.8399,3.42,3.5,28360,0
+HSCS.US,D,20240820,000000,3.48,3.52,3.26,3.52,33204,0
+HSCS.US,D,20240821,000000,3.3631,3.85,3.3631,3.58,55661,0
+HSCS.US,D,20240822,000000,3.66,3.84,3.38,3.45,17544,0
+HSCS.US,D,20240823,000000,3.55,3.76,3.4331,3.72,21542,0
+HSCS.US,D,20240826,000000,3.5796,3.82,3.4,3.48,17633,0
+HSCS.US,D,20240827,000000,3.5586,3.56,3.16,3.24,7507,0
+HSCS.US,D,20240828,000000,3.4,3.42,3.19,3.215,16585,0
+HSCS.US,D,20240829,000000,3.27,3.405,3.2,3.24,13868,0
+HSCS.US,D,20240830,000000,3.4,3.515,3.4,3.4,1351,0
+HSCS.US,D,20240903,000000,3.4,3.4,3.1601,3.23,3427,0
+HSCS.US,D,20240904,000000,3.22,3.27,3.17,3.19,7393,0
+HSCS.US,D,20240905,000000,3.15,3.22,3.15,3.22,6987,0
+HSCS.US,D,20240906,000000,3.22,3.235,2.94,2.94,13972,0
+HSCS.US,D,20240909,000000,3.044,3.044,2.85,2.85,16065,0
+HSCS.US,D,20240910,000000,2.863,2.88,2.36,2.48,41670,0
+HSCS.US,D,20240911,000000,2.81,2.95,2.55,2.82,28181,0
+HSCS.US,D,20240912,000000,3.07,3.11,2.565,2.79,1903653,0
+HSCS.US,D,20240913,000000,2.82,3.32,2.811,3.04,116567,0
+HSCS.US,D,20240916,000000,2.91,3.18,2.88,2.9,36159,0
+HSCS.US,D,20240917,000000,3.1081,3.1081,2.82,2.88,22161,0
+HSCS.US,D,20240918,000000,2.8,2.9074,2.6778,2.81,17228,0
+HSCS.US,D,20240919,000000,2.79,3.1393,2.79,3.09,17306,0
+HSCS.US,D,20240920,000000,2.9836,3.16,2.97,2.99,14453,0
+HSCS.US,D,20240923,000000,2.99,3.05,2.92,2.94,819219,0
+HSCS.US,D,20240924,000000,4.1,4.6,3.69,4.25,17307319,0
+HSCS.US,D,20240925,000000,4.04,4.4751,3.92,4.37,528176,0
+HSCS.US,D,20240926,000000,4.36,4.99,4.11,4.87,390347,0
+HSCS.US,D,20240927,000000,4.62,5.2989,4.62,5.19,297351,0
+HSCS.US,D,20240930,000000,4.83,5,4.2029,4.85,123364,0
+HSCS.US,D,20241001,000000,4.74,4.8451,4.57,4.8,41349,0
+HSCS.US,D,20241002,000000,4.73,4.79,4.6201,4.68,44454,0
+HSCS.US,D,20241003,000000,4.59,4.59,4.21,4.39,46692,0
+HSCS.US,D,20241004,000000,4.33,4.5,4.29,4.34,35352,0
+HSCS.US,D,20241007,000000,4.38,4.5,4.33,4.46,16912,0
+HSCS.US,D,20241008,000000,4.44,4.5,4.02,4.06,44995,0
+HSCS.US,D,20241009,000000,4.05,4.3,4.02,4.09,12696,0
+HSCS.US,D,20241010,000000,4.12,4.12,3.83,3.92,42191,0
+HSCS.US,D,20241011,000000,3.89,4.1,3.38,3.38,37088,0
+HSCS.US,D,20241014,000000,3.46,3.715,3.389,3.58,64775,0
+HSCS.US,D,20241015,000000,3.56,3.64,3.4,3.4,218516,0
+HSCS.US,D,20241016,000000,3.52,3.57,3.3608,3.57,50441,0
+HSCS.US,D,20241017,000000,3.52,3.52,3.14,3.18,34338,0
+HSCS.US,D,20241018,000000,3.28,3.57,3.205,3.56,38941,0
+HSCS.US,D,20241021,000000,3.55,3.65,3.37,3.64,55240,0
+HSCS.US,D,20241022,000000,3.55,3.575,3.4001,3.46,14043,0
+HSCS.US,D,20241023,000000,3.45,3.5,3.3,3.37,19981,0
+HSCS.US,D,20241024,000000,3.37,3.37,3.22,3.24,11940,0
+HSCS.US,D,20241025,000000,3.22,3.22,3,3.098,38367,0
+HSCS.US,D,20241028,000000,3.1212,3.23,2.93,3.06,75262,0
+HSCS.US,D,20241029,000000,2.99,3.0849,2.94,2.99,17531,0
+HSCS.US,D,20241030,000000,2.94,3.29,2.94,3.19,20651,0
+HSCS.US,D,20241031,000000,3.15,3.2,2.94,2.94,21953,0
+HSCS.US,D,20241101,000000,2.95,2.96,2.88,2.9,11409,0
+HSCS.US,D,20241104,000000,2.9,2.91,2.73,2.73,33596,0
+HSCS.US,D,20241105,000000,2.7609,2.8418,2.7,2.84,25219,0
+HSCS.US,D,20241106,000000,2.97,3.19,2.91,2.93,64027,0
+HSCS.US,D,20241107,000000,2.9,2.9,2.78,2.8,35329,0
+HSCS.US,D,20241108,000000,2.77,2.8,2.65,2.67,14294,0
+HSCS.US,D,20241111,000000,2.63,2.9,2.63,2.86,24848,0
+HSCS.US,D,20241112,000000,2.85,2.8738,2.77,2.82,10715,0
+HSCS.US,D,20241113,000000,2.89,2.89,2.69,2.7,41498,0
+HSCS.US,D,20241114,000000,2.6701,2.75,2.63,2.63,24600,0
+HSCS.US,D,20241115,000000,2.63,2.6599,2.565,2.59,18154,0
+HSCS.US,D,20241118,000000,2.58,2.6997,2.5164,2.61,35654,0
+HSCS.US,D,20241119,000000,2.74,2.76,2.615,2.64,15143,0
+HSCS.US,D,20241120,000000,2.75,2.75,2.54,2.64,16548,0
+HSCS.US,D,20241121,000000,2.55,2.67,2.533,2.62,12962,0
+HSCS.US,D,20241122,000000,2.6,2.7882,2.6,2.6699,5260,0
+HSCS.US,D,20241125,000000,2.79,2.79,2.65,2.76,22446,0
+HSCS.US,D,20241126,000000,2.8,2.95,2.75,2.86,25907,0
+HSCS.US,D,20241127,000000,2.93,3,2.86,2.9,16189,0
+HSCS.US,D,20241129,000000,2.93,2.97,2.9,2.95,10912,0
+HSCS.US,D,20241202,000000,3,3.4413,2.9632,3.28,74552,0
+HSCS.US,D,20241203,000000,3.28,3.4,2.95,3.31,28943,0
+HSCS.US,D,20241204,000000,3.22,3.47,3.1679,3.42,28790,0
+HSCS.US,D,20241205,000000,3.45,4.4843,3.34,4.47,91501,0
+HSCS.US,D,20241206,000000,4.6,4.6902,4,4.25,63093,0
+HSCS.US,D,20241209,000000,4.29,4.47,4.055,4.255,28968,0
+HSCS.US,D,20241210,000000,3.986943,4.24,3.7501,4.03,58103,0
+HSCS.US,D,20241211,000000,4.1404,4.2856,3.98,3.98,11625,0
+HSCS.US,D,20241212,000000,4.09,4.17,3.92,4.07,29411,0
+HSCS.US,D,20241213,000000,4.0037,4.0299,3.75,3.7681,24474,0
+HSCS.US,D,20241216,000000,3.88,3.98,3.66,3.85,27635,0
+HSCS.US,D,20241217,000000,3.9,3.98,3.41,3.85,163482,0
+HSCS.US,D,20241218,000000,3.94,3.9999,3.51,3.76,61836,0
+HSCS.US,D,20241219,000000,3.75,3.75,3.32,3.42,333568,0
+HSCS.US,D,20241220,000000,3.53,4.24,3.17,3.83,149056,0
+HSCS.US,D,20241223,000000,3.67,3.84,3.5471,3.7,89201,0
+HSCS.US,D,20241224,000000,3.55,3.7955,3.542,3.6881,24622,0
+HSCS.US,D,20241226,000000,3.51,3.79,3.5091,3.77,15496,0
+HSCS.US,D,20241227,000000,3.76,3.85,3.591,3.8053,9062,0
+HSCS.US,D,20241230,000000,3.72,3.89,3.665,3.7183,10454,0
+HSCS.US,D,20241231,000000,3.71,4.0799,3.68,3.82,31508,0
+HSCS.US,D,20250102,000000,3.82,3.82,3.5101,3.74,53366,0
+HSCS.US,D,20250103,000000,3.76,3.88,3.66,3.66,16466,0
+HSCS.US,D,20250106,000000,3.66,3.8,3.65,3.65,13929,0
+HSCS.US,D,20250107,000000,3.66,3.68,3.54,3.5713,19706,0
+HSCS.US,D,20250108,000000,3.57,3.69,3.52,3.69,18676,0
+HSCS.US,D,20250110,000000,3.63,3.68,3.3567,3.4,23891,0
+HSCS.US,D,20250113,000000,3.4,3.45,3.1,3.223801,33103,0
+HSCS.US,D,20250114,000000,3.22,3.41,3.1572,3.2623,9865,0
+HSCS.US,D,20250115,000000,3.5,3.5,3.2801,3.35,10756,0
+HSCS.US,D,20250116,000000,3.44,3.4511,3.2411,3.325,9089,0
+HSCS.US,D,20250117,000000,3.34,3.49,3.261,3.47,10113,0
+HSCS.US,D,20250121,000000,3.47,3.57,3.4153,3.45,11409,0
+HSCS.US,D,20250122,000000,3.45,3.565,3.35,3.5,7735,0
+HSCS.US,D,20250123,000000,3.47,3.47,3.3747,3.45,5928,0
+HSCS.US,D,20250124,000000,3.45,3.4792,3.2311,3.3651,23139,0
+HSCS.US,D,20250127,000000,3.3,3.41,3.21,3.21,6734,0
+HSCS.US,D,20250128,000000,3.23,3.35,3.2,3.29,14870,0
+HSCS.US,D,20250129,000000,3.355,3.45,3.265,3.265,19228,0
+HSCS.US,D,20250130,000000,3.21,3.365,3.18,3.3,9447,0
+HSCS.US,D,20250131,000000,3.1399,3.29,3.1399,3.2277,6234,0
+HSCS.US,D,20250203,000000,3.19,3.2,3.11,3.2,8165,0
+HSCS.US,D,20250204,000000,3.18,3.4,3.1,3.3751,41083,0
+HSCS.US,D,20250205,000000,3.14,3.6,3.14,3.45,54596,0
+HSCS.US,D,20250206,000000,3.46,3.9368,3.45,3.75,46559,0
+HSCS.US,D,20250207,000000,3.8,3.8852,3.79,3.8022,9169,0
+HSCS.US,D,20250210,000000,3.79,3.875,3.55,3.5901,12962,0
+HSCS.US,D,20250211,000000,3.8,3.9766,3.57,3.82,27112,0
+HSCS.US,D,20250212,000000,3.875,3.875,3.6621,3.819,10120,0
+HSCS.US,D,20250213,000000,3.75,3.8388,3.7001,3.805,4804,0
+HSCS.US,D,20250214,000000,3.71,4.1,3.71,3.91,19626,0
+HSCS.US,D,20250218,000000,4,4.08,3.7,3.86,20000,0
+HSCS.US,D,20250219,000000,3.79,4.07,3.7118,3.99,19740,0
+HSCS.US,D,20250220,000000,3.9,4.0061,3.8109,3.8109,10310,0
+HSCS.US,D,20250221,000000,3.8029,4.08,3.6592,3.69,19550,0
+HSCS.US,D,20250224,000000,3.69,3.79,3.4799,3.59,23094,0
+HSCS.US,D,20250225,000000,3.47,3.47,3.2108,3.36,22488,0
+HSCS.US,D,20250226,000000,3.42,3.69,3.42,3.6,17963,0
+HSCS.US,D,20250227,000000,3.63,3.873,3.57,3.5913,18712,0
+HSCS.US,D,20250228,000000,3.64,3.64,3.22,3.56,8400,0
+HSCS.US,D,20250303,000000,3.46,3.47,3.31,3.38,7447,0
+HSCS.US,D,20250304,000000,3.26,3.3603,3.05,3.2,17755,0
+HSCS.US,D,20250305,000000,3.2,3.365,2.62,2.99,35595,0
+HSCS.US,D,20250306,000000,3.045,3.045,2.87,2.9,10831,0
+HSCS.US,D,20250307,000000,2.91,3.09,2.81,2.8829,10580,0
+HSCS.US,D,20250310,000000,2.95,3.06,2.76,2.78,10512,0
+HSCS.US,D,20250311,000000,2.87,3.01,2.7197,2.92,10927,0
+HSCS.US,D,20250312,000000,3.18,3.58,2.8773,2.96,77460,0
+HSCS.US,D,20250313,000000,2.98,3.1945,2.8624,3.045,6774,0
+HSCS.US,D,20250314,000000,2.94,3.0299,2.83,2.935,15339,0
+HSCS.US,D,20250317,000000,2.9,3.0001,2.9,3,5861,0
+HSCS.US,D,20250318,000000,3.17,3.17,2.9701,3.15,15847,0
+HSCS.US,D,20250319,000000,3.1,3.13,3.02,3.03,7448,0
+HSCS.US,D,20250320,000000,2.98,3.02,2.82,2.9,8534,0
+HSCS.US,D,20250321,000000,2.9,2.92,2.83791,2.91,7894,0
+HSCS.US,D,20250324,000000,3.15,3.15,2.9101,2.9601,10686,0
+HSCS.US,D,20250325,000000,3.02,3.07,3.0158,3.04,3869,0
+HSCS.US,D,20250326,000000,3.1,3.1,2.87,2.914,5419,0
+HSCS.US,D,20250327,000000,2.91,2.91,2.81,2.8447,2718,0
+HSCS.US,D,20250328,000000,2.84,2.96,2.75,2.96,6911,0
+HSCS.US,D,20250331,000000,2.81,2.8441,2.8001,2.82,2425,0
+HSCS.US,D,20250401,000000,2.85,2.95,2.75,2.75,3944,0
+HSCS.US,D,20250402,000000,2.75,2.82,2.75,2.8,2568,0
+HSCS.US,D,20250403,000000,2.83,2.88,2.77,2.88,5005,0
+HSCS.US,D,20250404,000000,2.91,2.9616,2.62,2.7084,9325,0
+HSCS.US,D,20250407,000000,2.6869,2.86,2.6721,2.785,14724,0
+HSCS.US,D,20250408,000000,2.8393,3.0999,2.83,2.897,6186,0
+HSCS.US,D,20250409,000000,2.98,3.107,2.7145,3.05,9243,0
+HSCS.US,D,20250410,000000,3.14,3.5,3,3.5,35635,0
+HSCS.US,D,20250411,000000,3.55,3.6,3.2,3.45,8494,0
+HSCS.US,D,20250414,000000,3.5,3.8295,3.24,3.4506,28292,0
+HSCS.US,D,20250415,000000,3.35,3.49,3.2,3.2168,4609,0
+HSCS.US,D,20250416,000000,3.0302,3.21,2.9737,3.06,2613,0
+HSCS.US,D,20250417,000000,3.36,3.36,3.06,3.3,3945,0
+HSCS.US,D,20250421,000000,3.3137,3.3142,3.062,3.2,11334,0
+HSCS.US,D,20250422,000000,3.33,3.4,3.205,3.4,8996,0
+HSCS.US,D,20250423,000000,3.47,3.56,3.22,3.3387,7166,0
+HSCS.US,D,20250424,000000,3.34,3.81,3.23,3.23,45710,0
+HSCS.US,D,20250425,000000,3.4219,3.54,3.18,3.1986,62674,0
+HSCS.US,D,20250428,000000,3.36,3.679,3.21,3.35,35365,0
+HSCS.US,D,20250429,000000,3.4,3.64,3.4,3.46,9067,0
+HSCS.US,D,20250430,000000,3.3821,3.505,3.3821,3.505,5219,0
+HSCS.US,D,20250501,000000,3.55,3.55,3.37,3.48,3180,0
+HSCS.US,D,20250502,000000,3.55,3.655,3.48,3.6,10637,0
+HSCS.US,D,20250505,000000,3.5,3.5,3.4511,3.461,5272,0
+HSCS.US,D,20250506,000000,3.6,3.6,3.44,3.45,3084,0
+HSCS.US,D,20250507,000000,3.62,3.6202,3.38,3.46,13717,0
+HSCS.US,D,20250508,000000,3.5,3.5,3.4224,3.46,5565,0
+HSCS.US,D,20250509,000000,3.4899,3.4899,3.42,3.4286,4881,0
+HSCS.US,D,20250512,000000,3.56,3.56,3.4,3.4702,11777,0
+HSCS.US,D,20250513,000000,3.41,3.4313,3.3085,3.33,8712,0
+HSCS.US,D,20250514,000000,3.395,3.46,3.3389,3.34,9988,0
+HSCS.US,D,20250515,000000,3.42,3.44,3.301,3.301,2645,0
+HSCS.US,D,20250516,000000,3.3,3.3,3.2024,3.26,3851,0
+HSCS.US,D,20250519,000000,3.5,3.79,3.3,3.69,59054,0
+HSCS.US,D,20250520,000000,4,4.49,3.8,4.49,44900,0
+HSCS.US,D,20250521,000000,4.48,4.48,3.9,3.9,37487,0
+HSCS.US,D,20250522,000000,3.94,4.155,3.71,3.865,7432,0
+HSCS.US,D,20250523,000000,4.04,4.1627,3.752,3.96,31596,0
+HSCS.US,D,20250527,000000,4.18,4.4499,4.09,4.28,42263,0
+HSCS.US,D,20250528,000000,4.41,4.54,3.5,3.6432,59527,0
+HSCS.US,D,20250529,000000,3.89,3.89,3.5,3.65,26848,0
+HSCS.US,D,20250530,000000,3.77,3.88,3.52,3.5319,4858,0
+HSCS.US,D,20250602,000000,3.56,3.7794,3.48,3.69,19649,0
+HSCS.US,D,20250603,000000,3.6593,4,3.65,3.94,67809,0
+HSCS.US,D,20250604,000000,4.25,4.2899,3.5501,3.78,387793,0
+HSCS.US,D,20250605,000000,3.56,3.69,3.5001,3.59,96422,0
+HSCS.US,D,20250606,000000,3.68,3.68,3.5,3.58,17362,0
+HSCS.US,D,20250609,000000,3.66,3.66,3.4001,3.53,19509,0
+HSCS.US,D,20250610,000000,3.56,3.59,3.41,3.59,17227,0
+HSCS.US,D,20250611,000000,3.62,3.7999,3.59,3.71,43480,0
+HSCS.US,D,20250612,000000,3.71,3.8,3.5149,3.6,25925,0
+HSCS.US,D,20250613,000000,3.61,3.61,3.5001,3.5734,8893,0
+HSCS.US,D,20250616,000000,3.51,4.07,3.51,3.8572,52110,0
+HSCS.US,D,20250617,000000,3.96,4.07,3.6523,3.72,51874,0
+HSCS.US,D,20250618,000000,3.66,3.71,3.51,3.52,31162,0
+HSCS.US,D,20250620,000000,3.67,3.91,3.5952,3.76,95442,0
+HSCS.US,D,20250623,000000,3.76,4.3,3.51,3.79,171181,0
+HSCS.US,D,20250624,000000,3.87,3.87,3.6511,3.83,28409,0
+HSCS.US,D,20250625,000000,3.86,3.98,3.6989,3.92,79313,0
+HSCS.US,D,20250626,000000,3.66,4.03,3.66,3.84,118893,0
+HSCS.US,D,20250627,000000,3.77,3.87,3.63,3.66,41302,0
+HSCS.US,D,20250630,000000,3.74,3.79,3.6638,3.75,59512,0
+HSCS.US,D,20250701,000000,3.84,3.92,3.73,3.9,16614,0
+HSCS.US,D,20250702,000000,3.8683,3.8683,3.72,3.78,19826,0
+HSCS.US,D,20250703,000000,3.8,3.8808,3.57,3.57,45548,0
+HSCS.US,D,20250707,000000,3.65,3.84,3.61,3.79,59820,0
+HSCS.US,D,20250708,000000,3.82,4.19,3.7341,4.04,136009,0
+HSCS.US,D,20250709,000000,4.14,4.64,4.0458,4.37,165120,0
+HSCS.US,D,20250710,000000,4.56,6.47,4.27,5.73,1032260,0
+HSCS.US,D,20250711,000000,5.7,5.72,3.71,4.16,627960,0
+HSCS.US,D,20250714,000000,4.22,4.39,3.88,4.35,188944,0
+HSCS.US,D,20250715,000000,4.15,4.35,3.95,3.98,150922,0
+HSCS.US,D,20250716,000000,4.14,4.14,3.59,3.95,120063,0
+HSCS.US,D,20250717,000000,3.96,4.27,3.8581,4.16,83235,0
+HSCS.US,D,20250718,000000,4.25,4.25,3.91,3.92,31284,0
+HSCS.US,D,20250721,000000,4,4.0999,3.85,4.03,98233,0
+HSCS.US,D,20250722,000000,4.07,4.14,3.71,3.88,125242,0
+HSCS.US,D,20250723,000000,3.95,4,3.6167,3.83,216949,0
+HSCS.US,D,20250724,000000,3.99,4.0836,3.8,3.93,227405,0
+HSCS.US,D,20250725,000000,3.98,4.3,3.71,3.94,307493,0
+HSCS.US,D,20250728,000000,3.83,3.8694,3.43,3.54,226479,0
+HSCS.US,D,20250729,000000,3.58,3.6685,3.52,3.55,53625,0
+HSCS.US,D,20250730,000000,3.55,3.625,3.04,3.33,112396,0
+HSCS.US,D,20250731,000000,3.29,3.315,3.1109,3.12,62000,0
+HSCS.US,D,20250801,000000,3.29,3.29,2.89,3.05,68791,0
+HSCS.US,D,20250804,000000,3.15,3.3,3.09,3.3,53528,0
+HSCS.US,D,20250805,000000,3.35,3.75,3.11,3.61,530171,0
+HSCS.US,D,20250806,000000,3.61,3.72,3.4,3.5,159498,0
+HSCS.US,D,20250807,000000,3.49,3.5699,3.41,3.54,38888,0
+HSCS.US,D,20250808,000000,3.58,3.68,3.4216,3.59,126486,0
+HSCS.US,D,20250811,000000,3.68,3.82,3.5501,3.73,71571,0
+HSCS.US,D,20250812,000000,3.73,3.78,3.3301,3.39,139666,0
+HSCS.US,D,20250813,000000,3.35,3.5389,3.35,3.51,29770,0
+HSCS.US,D,20250814,000000,3.53,3.6,3.35,3.5,48604,0
+HSCS.US,D,20250815,000000,3.51,3.67,3.25,3.38,84226,0
+HSCS.US,D,20250818,000000,3.39,3.8,3.39,3.75,197086,0
+HSCS.US,D,20250819,000000,3.8,3.8,3.48,3.59,54036,0
+HSCS.US,D,20250820,000000,3.73,3.9296,3.6,3.77,145169,0
+HSCS.US,D,20250821,000000,3.85,3.8867,3.66,3.715,129497,0
+HSCS.US,D,20250822,000000,3.71,3.73,3.555,3.65,82789,0
+HSCS.US,D,20250825,000000,3.64,3.64,3.33,3.35,150320,0
+HSCS.US,D,20250826,000000,3.47,3.5721,3.36,3.45,41597,0
+HSCS.US,D,20250827,000000,3.41,3.45,3.3246,3.38,39292,0
+HSCS.US,D,20250828,000000,3.44,3.44,3.3101,3.4,34167,0
+HSCS.US,D,20250829,000000,3.4,3.41,3.315,3.41,7670,0
+HSCS.US,D,20250902,000000,3.4,3.5899,3.32,3.42,118016,0
+HSCS.US,D,20250903,000000,3.39,3.4807,3.25,3.44,45426,0
+HSCS.US,D,20250904,000000,3.43,3.44,3.24,3.33,35531,0
+HSCS.US,D,20250905,000000,3.33,3.415,3.28,3.33,23716,0
+HSCS.US,D,20250908,000000,3.35,3.44,3.23,3.325,25563,0
+HSCS.US,D,20250909,000000,3.33,3.4096,3.22,3.4,40975,0
+HSCS.US,D,20250910,000000,3.39,3.39,3.24,3.31,38289,0
+HSCS.US,D,20250911,000000,3.26,3.4908,3.2342,3.34,267690,0
+HSCS.US,D,20250912,000000,3.2,3.2349,3,3.005,100438,0
+HSCS.US,D,20250915,000000,3.17,3.3,3.08,3.3,132296,0
+HSCS.US,D,20250916,000000,3.35,3.7,3.3162,3.47,235913,0
+HSCS.US,D,20250917,000000,3.5,3.565,3.4,3.46,107563,0
+HSCS.US,D,20250918,000000,3.55,3.55,3.29,3.52,132179,0
+HSCS.US,D,20250919,000000,3.49,3.52,3.44,3.49,60934,0
+HSCS.US,D,20250922,000000,3.55,3.7049,3.5191,3.665,170323,0
+HSCS.US,D,20250923,000000,3.7,3.77,3.54,3.61,90604,0
+HSCS.US,D,20250924,000000,3.64,3.7,3.6,3.69,81451,0
+HSCS.US,D,20250925,000000,3.74,3.8,3.62,3.74,136095,0
+HSCS.US,D,20250926,000000,3.77,3.8,3.55,3.65,75346,0
+HSCS.US,D,20250929,000000,3.75,3.75,3.4,3.42,77336,0
+HSCS.US,D,20250930,000000,3.42,3.54,3.4,3.48,34424,0
+HSCS.US,D,20251001,000000,3.44,3.57,3.44,3.57,11120,0
+HSCS.US,D,20251002,000000,3.51,3.7,3.472,3.69,23737,0
+HSCS.US,D,20251003,000000,3.65,3.78,3.65,3.7,36713,0
+HSCS.US,D,20251006,000000,3.75,3.77,3.66,3.75,39710,0
+HSCS.US,D,20251007,000000,3.66,3.7314,3.571,3.73,33100,0
+HSCS.US,D,20251008,000000,3.77,3.77,3.65,3.72,44359,0
+HSCS.US,D,20251009,000000,3.73,3.75,3.5101,3.68,20956,0
+HSCS.US,D,20251010,000000,3.73,3.73,3.41,3.49,25334,0
+HSCS.US,D,20251013,000000,3.47,3.6,3.42,3.58,35689,0
+HSCS.US,D,20251014,000000,3.49,3.58,3.49,3.54,13087,0
+HSCS.US,D,20251015,000000,3.445,3.62,3.445,3.51,27425,0
+HSCS.US,D,20251016,000000,3.46,3.5999,3.3475,3.405,36785,0
+HSCS.US,D,20251017,000000,3.4,3.45,3.2807,3.33,24059,0
+HSCS.US,D,20251020,000000,3.41,3.44,3.35,3.44,11614,0
+HSCS.US,D,20251021,000000,3.45,3.45,3.3101,3.38,17293,0
+HSCS.US,D,20251022,000000,3.31,3.4,3.16,3.31,34879,0
+HSCS.US,D,20251023,000000,3.33,3.43,3.26,3.26,20277,0
+HSCS.US,D,20251024,000000,3.33,3.33,3.25,3.29,17497,0
+HSCS.US,D,20251027,000000,3.32,3.3268,3.21,3.24,18922,0
+HSCS.US,D,20251028,000000,3.2,3.25,3.15,3.16,23007,0
+HSCS.US,D,20251029,000000,3.16,3.215,2.95,2.97,54786,0
+HSCS.US,D,20251030,000000,2.95,2.98,2.9001,2.96,26586,0
+HSCS.US,D,20251031,000000,2.94,3.0887,2.94,3.05,26737,0
+HSCS.US,D,20251103,000000,2.97,3.004,2.9157,2.93,23152,0
+HSCS.US,D,20251104,000000,2.99,2.99,2.79,2.83,29610,0
+HSCS.US,D,20251105,000000,2.79,2.93,2.79,2.9042,12399,0
+HSCS.US,D,20251106,000000,2.83,2.89,2.7226,2.73,24310,0
+HSCS.US,D,20251107,000000,2.71,2.87,2.6,2.61,33490,0
+HSCS.US,D,20251110,000000,2.7,2.85,2.6,2.8,22126,0
+HSCS.US,D,20251111,000000,2.78,2.99,2.78,2.96,26093,0
+HSCS.US,D,20251112,000000,3.09,3.29,2.95,3.02,160743,0
+HSCS.US,D,20251113,000000,3.11,3.11,2.88,3.09,46693,0
+HSCS.US,D,20251114,000000,3.01,3.15,2.98,3.07,36453,0
+HSCS.US,D,20251117,000000,3.05,3.14,2.95,2.995,23483,0
+HSCS.US,D,20251118,000000,2.96,3.08,2.96,3.03,18289,0
+HSCS.US,D,20251119,000000,3,3.0217,2.931,2.97,10261,0
+HSCS.US,D,20251120,000000,2.99,3.0102,2.8037,2.91,15186,0
+HSCS.US,D,20251121,000000,3.09,3.09,2.01,2.36,192950,0
+HSCS.US,D,20251124,000000,2.41,2.64,2.41,2.53,75517,0
+HSCS.US,D,20251125,000000,2.55,2.81,2.4177,2.81,19232,0
+HSCS.US,D,20251126,000000,2.72,2.7623,2.4717,2.67,12737,0
+HSCS.US,D,20251128,000000,2.68,2.69,2.57,2.68,15852,0
+HSCS.US,D,20251201,000000,2.69,2.69,2.36,2.45,20204,0
+HSCS.US,D,20251202,000000,2.45,2.59,2.41,2.52,35947,0
+HSCS.US,D,20251203,000000,2.56,2.56,2.53,2.55,4013,0
+HSCS.US,D,20251204,000000,2.56,2.6542,2.48,2.64,9873,0
+HSCS.US,D,20251205,000000,2.64,2.69,2.59,2.67,39012,0
+HSCS.US,D,20251208,000000,2.69,2.91,2.52,2.91,65433,0
+HSCS.US,D,20251209,000000,2.85,3,2.65,2.66,92430,0
+HSCS.US,D,20251210,000000,2.755,2.8099,2.55,2.62,16260,0
+HSCS.US,D,20251211,000000,2.6,2.71,2.6,2.62,17157,0
+HSCS.US,D,20251212,000000,2.74,2.745,2.55,2.55,18457,0
+HSCS.US,D,20251215,000000,2.83,2.83,2.42,2.47,452078,0
+HSCS.US,D,20251216,000000,2.38,2.4118,2.21,2.31,155772,0
+HSCS.US,D,20251217,000000,2.25,2.3899,2.21,2.21,27775,0
+HSCS.US,D,20251218,000000,2.2,2.29,2.1601,2.19,35116,0
+HSCS.US,D,20251219,000000,2.22,2.36,2.16,2.36,49690,0
+HSCS.US,D,20251222,000000,2.35,2.37,2.27,2.34,73007,0
+HSCS.US,D,20251223,000000,2.38,2.69,2.33,2.64,175798,0
+HSCS.US,D,20251224,000000,2.63,2.7,2.4677,2.58,81728,0
+HSCS.US,D,20251226,000000,2.58,2.92,2.58,2.85,49282,0
+HSCS.US,D,20251229,000000,2.83,3.24,2.83,3.17,80656,0
+HSCS.US,D,20251230,000000,3.16,3.28,2.9601,2.975,51762,0
+HSCS.US,D,20251231,000000,3.01,3.1292,2.95,3.09,37039,0
+HSCS.US,D,20260102,000000,3.09,3.15,3.0185,3.14,26141,0
+HSCS.US,D,20260105,000000,3.13,3.21,3.01,3.08,39345,0
+HSCS.US,D,20260106,000000,3.11,3.11,2.9773,2.98,17021,0
+HSCS.US,D,20260107,000000,2.98,3.0999,2.96,3.06,18017,0
+HSCS.US,D,20260108,000000,3.1,3.55,3.1,3.35,123288,0
+HSCS.US,D,20260109,000000,3.37,3.5034,3.1317,3.28,47964,0
+HSCS.US,D,20260112,000000,3.27,3.27,3.11,3.17,16282,0
+HSCS.US,D,20260113,000000,3.262,3.32,3.02,3.03,48644,0
+HSCS.US,D,20260114,000000,3.1486,3.22,3.05,3.16,24269,0
+HSCS.US,D,20260115,000000,3.16,3.33,3.16,3.2,41692,0
+HSCS.US,D,20260116,000000,3.25,3.25,3.1325,3.2,15194,0
+HSCS.US,D,20260120,000000,3.16,3.7,3.08,3.64,100040,0
+HSCS.US,D,20260121,000000,3.6,3.69,3.35,3.66,60273,0
+HSCS.US,D,20260122,000000,3.58,3.65,3.41,3.45,34180,0
+HSCS.US,D,20260123,000000,3.45,3.552,3.45,3.45,14609,0
+HSCS.US,D,20260126,000000,3.3835,3.46,3.16,3.23,76795,0
+HSCS.US,D,20260127,000000,3.25,3.41,3.15,3.34,21132,0
+HSCS.US,D,20260128,000000,3.35,3.36,3.25,3.27,13677,0
+HSCS.US,D,20260129,000000,3.28,3.36,3.26,3.34,9294,0
+HSCS.US,D,20260130,000000,3.27,3.38,3.22,3.23,11441,0
+HSCS.US,D,20260202,000000,3.28,3.28,3.18,3.2,12455,0
+HSCS.US,D,20260203,000000,3.22,3.255,3.16,3.18,5990,0
+HSCS.US,D,20260204,000000,3.21,3.22,2.72,2.93,58670,0
+HSCS.US,D,20260205,000000,2.99,2.99,2.81,2.82,16602,0
+HSCS.US,D,20260206,000000,2.85,3.19,2.85,2.99,44756,0
+HSCS.US,D,20260209,000000,3,3.23,3,3.16,37713,0
+HSCS.US,D,20260210,000000,3.13,3.25,3.13,3.16,5661,0
+HSCS.US,D,20260211,000000,3.17,3.2,3.116,3.17,7879,0
+HSCS.US,D,20260212,000000,3.12,3.13,3.1,3.12,9270,0
+HSCS.US,D,20260213,000000,3.1,3.126,3,3,5138,0
+HSCS.US,D,20260217,000000,3,3.03,2.95,2.95,7140,0
+HSCS.US,D,20260218,000000,2.94,2.998,2.94,2.967,13277,0
diff --git a/daily/us/nasdaq stocks/1/hsic.us.txt b/daily/us/nasdaq stocks/1/hsic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15394db0b943a671c8667122692d5a353bb656fb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hsic.us.txt	
@@ -0,0 +1,7620 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSIC.US,D,19951103,000000,5.44,5.875,5.095,5.69,18996000,0
+HSIC.US,D,19951106,000000,5.625,5.81,5.56,5.72,2947600,0
+HSIC.US,D,19951107,000000,5.75,5.75,5.56,5.625,2660000,0
+HSIC.US,D,19951108,000000,5.5,5.69,5.5,5.56,667600,0
+HSIC.US,D,19951109,000000,5.56,5.75,5.56,5.69,450800,0
+HSIC.US,D,19951110,000000,5.56,5.75,5.44,5.44,840000,0
+HSIC.US,D,19951113,000000,5.625,5.625,5.44,5.56,386000,0
+HSIC.US,D,19951114,000000,5.44,5.625,5.44,5.44,828800,0
+HSIC.US,D,19951115,000000,5.44,5.69,5.44,5.55,676800,0
+HSIC.US,D,19951116,000000,5.69,5.69,5.44,5.625,498000,0
+HSIC.US,D,19951117,000000,5.44,5.69,5.44,5.5,228000,0
+HSIC.US,D,19951120,000000,5.5,5.69,5.5,5.5,211200,0
+HSIC.US,D,19951121,000000,5.69,5.69,5.5,5.5,274400,0
+HSIC.US,D,19951122,000000,5.5,5.69,5.5,5.5,532800,0
+HSIC.US,D,19951124,000000,5.69,5.69,5.56,5.675,43600,0
+HSIC.US,D,19951127,000000,5.56,5.94,5.56,5.75,432800,0
+HSIC.US,D,19951128,000000,5.81,5.875,5.75,5.875,83200,0
+HSIC.US,D,19951129,000000,5.75,6.44,5.75,6.375,1223600,0
+HSIC.US,D,19951130,000000,6.44,6.5,6.25,6.31,687600,0
+HSIC.US,D,19951201,000000,6.31,6.44,6.25,6.31,507600,0
+HSIC.US,D,19951204,000000,6.375,6.375,6.06,6.095,312800,0
+HSIC.US,D,19951205,000000,6.19,6.19,6.06,6.19,398800,0
+HSIC.US,D,19951206,000000,6.19,6.25,6.06,6.22,132000,0
+HSIC.US,D,19951207,000000,6.06,6.25,6.06,6.06,384000,0
+HSIC.US,D,19951208,000000,6.25,6.25,6.06,6.125,576800,0
+HSIC.US,D,19951211,000000,6.125,6.25,6.06,6.125,277200,0
+HSIC.US,D,19951212,000000,6.25,6.25,6,6.06,1038000,0
+HSIC.US,D,19951213,000000,6,6.06,5.875,5.94,812400,0
+HSIC.US,D,19951214,000000,5.81,5.94,5.75,5.81,162800,0
+HSIC.US,D,19951215,000000,5.69,5.81,5.69,5.81,246000,0
+HSIC.US,D,19951218,000000,5.69,5.81,5.69,5.69,59200,0
+HSIC.US,D,19951219,000000,5.81,5.845,5.69,5.81,329600,0
+HSIC.US,D,19951220,000000,5.75,5.94,5.75,5.94,375600,0
+HSIC.US,D,19951221,000000,5.97,6,5.81,5.81,12800,0
+HSIC.US,D,19951222,000000,6,6,5.81,6,13200,0
+HSIC.US,D,19951226,000000,5.81,6,5.81,5.81,11600,0
+HSIC.US,D,19951227,000000,6,6.69,5.875,6.69,390800,0
+HSIC.US,D,19951228,000000,6.75,7.25,6.75,7.06,1364800,0
+HSIC.US,D,19951229,000000,7.06,7.375,6.94,7.375,667600,0
+HSIC.US,D,19960102,000000,7.25,7.31,6.81,6.81,242400,0
+HSIC.US,D,19960103,000000,6.94,6.94,6.44,6.56,615600,0
+HSIC.US,D,19960104,000000,6.56,6.56,5.875,6.095,725600,0
+HSIC.US,D,19960105,000000,6.125,6.125,5.905,6.06,301600,0
+HSIC.US,D,19960108,000000,6.06,6.06,5.905,5.905,21200,0
+HSIC.US,D,19960109,000000,6.125,6.125,5.94,5.95,375200,0
+HSIC.US,D,19960110,000000,6.06,6.06,5.94,6.06,574000,0
+HSIC.US,D,19960111,000000,6.06,6.06,5.94,5.94,193600,0
+HSIC.US,D,19960112,000000,6.19,6.19,5.94,5.94,55200,0
+HSIC.US,D,19960115,000000,6.19,6.19,5.94,5.94,73600,0
+HSIC.US,D,19960116,000000,5.94,6.19,5.94,6.125,21600,0
+HSIC.US,D,19960117,000000,6.125,6.19,5.94,6.125,166400,0
+HSIC.US,D,19960118,000000,6.095,6.31,6.095,6.31,92800,0
+HSIC.US,D,19960119,000000,6.44,6.69,6.31,6.69,410400,0
+HSIC.US,D,19960122,000000,6.69,7,6.56,7,294400,0
+HSIC.US,D,19960123,000000,7,7.19,7,7.095,258400,0
+HSIC.US,D,19960124,000000,7.19,7.19,6.81,7.06,258400,0
+HSIC.US,D,19960125,000000,6.81,7.06,6.81,7.06,66400,0
+HSIC.US,D,19960126,000000,6.81,7,6.81,6.81,44400,0
+HSIC.US,D,19960129,000000,7,7,6.81,7,88400,0
+HSIC.US,D,19960130,000000,7,7.19,6.875,7,144400,0
+HSIC.US,D,19960131,000000,7.19,7.5,7,7.375,427200,0
+HSIC.US,D,19960201,000000,7.5,7.56,7.125,7.125,244400,0
+HSIC.US,D,19960202,000000,7.25,7.375,6.81,7.31,292800,0
+HSIC.US,D,19960205,000000,7.44,7.5,7.25,7.31,170400,0
+HSIC.US,D,19960206,000000,7.5,7.5,7.31,7.375,74800,0
+HSIC.US,D,19960207,000000,7.25,7.5,7.25,7.5,44800,0
+HSIC.US,D,19960208,000000,7.5,7.5,7.31,7.31,53200,0
+HSIC.US,D,19960209,000000,7.31,7.44,7.31,7.375,113200,0
+HSIC.US,D,19960212,000000,7.44,7.44,7.31,7.375,326800,0
+HSIC.US,D,19960213,000000,7.31,7.5,7.31,7.405,306400,0
+HSIC.US,D,19960214,000000,7.5,7.5,7.375,7.375,3440800,0
+HSIC.US,D,19960215,000000,7.5,7.5,7.25,7.25,14400,0
+HSIC.US,D,19960216,000000,7.25,7.44,7.25,7.31,189600,0
+HSIC.US,D,19960220,000000,7.44,7.44,7.25,7.25,41600,0
+HSIC.US,D,19960221,000000,7.44,7.44,7.25,7.25,25200,0
+HSIC.US,D,19960222,000000,7.44,7.44,7.25,7.44,23200,0
+HSIC.US,D,19960223,000000,7.25,7.44,7.25,7.28,234400,0
+HSIC.US,D,19960226,000000,7.375,7.375,7.25,7.345,54000,0
+HSIC.US,D,19960227,000000,7.375,7.375,7.25,7.25,616000,0
+HSIC.US,D,19960228,000000,7.25,7.375,7.25,7.25,11600,0
+HSIC.US,D,19960229,000000,7.375,7.375,7.25,7.25,90800,0
+HSIC.US,D,19960301,000000,7.345,7.345,7.19,7.31,194000,0
+HSIC.US,D,19960304,000000,7.19,7.31,7.19,7.31,100000,0
+HSIC.US,D,19960305,000000,7.28,7.5,7.28,7.5,72800,0
+HSIC.US,D,19960306,000000,7.5,7.69,7.31,7.625,192400,0
+HSIC.US,D,19960307,000000,7.69,7.69,7.5,7.5,31200,0
+HSIC.US,D,19960308,000000,7.56,7.56,7.44,7.44,196800,0
+HSIC.US,D,19960311,000000,7.44,7.625,7.44,7.56,23600,0
+HSIC.US,D,19960312,000000,7.56,7.56,7.44,7.5,236400,0
+HSIC.US,D,19960313,000000,7.56,7.56,7.5,7.5,4400,0
+HSIC.US,D,19960314,000000,7.5,7.56,7.5,7.56,12400,0
+HSIC.US,D,19960315,000000,7.56,7.56,7.5,7.56,19200,0
+HSIC.US,D,19960318,000000,7.56,7.56,7.375,7.375,52800,0
+HSIC.US,D,19960319,000000,7.5,7.5,7.25,7.25,28000,0
+HSIC.US,D,19960320,000000,7.44,7.44,7.25,7.28,129200,0
+HSIC.US,D,19960321,000000,7.25,7.375,7.25,7.375,133200,0
+HSIC.US,D,19960322,000000,7.25,7.375,7.25,7.25,26400,0
+HSIC.US,D,19960325,000000,7.44,7.44,7.25,7.405,7600,0
+HSIC.US,D,19960326,000000,7.44,7.44,7.25,7.44,17200,0
+HSIC.US,D,19960327,000000,7.44,7.44,7.25,7.375,9600,0
+HSIC.US,D,19960328,000000,7.375,7.375,7.25,7.31,18000,0
+HSIC.US,D,19960329,000000,7.25,7.375,7.25,7.31,351600,0
+HSIC.US,D,19960401,000000,7.44,7.69,7.375,7.69,136400,0
+HSIC.US,D,19960402,000000,7.69,7.69,7.625,7.625,32800,0
+HSIC.US,D,19960403,000000,7.655,7.69,7.375,7.56,267200,0
+HSIC.US,D,19960404,000000,7.56,7.56,7.375,7.375,6400,0
+HSIC.US,D,19960408,000000,7.56,7.56,7.375,7.5,363600,0
+HSIC.US,D,19960409,000000,7.375,7.56,7.25,7.375,696000,0
+HSIC.US,D,19960410,000000,7.44,7.44,7.25,7.25,10800,0
+HSIC.US,D,19960411,000000,7.25,7.44,7.25,7.375,14800,0
+HSIC.US,D,19960412,000000,7.31,7.31,6.875,7.06,572400,0
+HSIC.US,D,19960415,000000,7.31,7.375,7.06,7.31,241200,0
+HSIC.US,D,19960416,000000,7.375,8.03,7.375,7.81,218000,0
+HSIC.US,D,19960417,000000,7.81,7.81,7.69,7.69,15600,0
+HSIC.US,D,19960418,000000,7.69,7.81,7.69,7.69,15600,0
+HSIC.US,D,19960419,000000,7.75,7.75,7.69,7.75,37200,0
+HSIC.US,D,19960422,000000,7.69,7.75,7.69,7.75,50800,0
+HSIC.US,D,19960423,000000,7.75,8.25,7.75,8.25,159200,0
+HSIC.US,D,19960424,000000,8.25,8.25,8,8,32400,0
+HSIC.US,D,19960425,000000,8.25,8.875,8,8.375,621200,0
+HSIC.US,D,19960426,000000,8.56,8.94,8.375,8.75,235600,0
+HSIC.US,D,19960429,000000,8.875,9.31,8.75,9.19,510800,0
+HSIC.US,D,19960430,000000,9.31,9.31,8.44,9,529200,0
+HSIC.US,D,19960501,000000,9.06,9.31,8.875,9.25,158800,0
+HSIC.US,D,19960502,000000,9.19,9.81,9.06,9.25,290400,0
+HSIC.US,D,19960503,000000,9.19,9.375,9.06,9.06,148000,0
+HSIC.US,D,19960506,000000,9.25,9.31,9,9.125,456800,0
+HSIC.US,D,19960507,000000,9.125,9.31,9.125,9.31,423200,0
+HSIC.US,D,19960508,000000,9.375,9.375,9.125,9.155,79600,0
+HSIC.US,D,19960509,000000,9.125,9.31,9.125,9.125,112000,0
+HSIC.US,D,19960510,000000,9.125,9.31,9.125,9.125,146800,0
+HSIC.US,D,19960513,000000,9.31,9.375,9.06,9.06,166400,0
+HSIC.US,D,19960514,000000,9.06,9.31,9.06,9.28,116800,0
+HSIC.US,D,19960515,000000,9.06,9.28,9.06,9.06,19200,0
+HSIC.US,D,19960516,000000,9.28,9.28,9.06,9.28,253600,0
+HSIC.US,D,19960517,000000,9.06,9.28,9.06,9.06,96400,0
+HSIC.US,D,19960520,000000,9.28,9.28,9.06,9.06,114400,0
+HSIC.US,D,19960521,000000,9.28,9.31,9.06,9.31,256800,0
+HSIC.US,D,19960522,000000,9.31,9.31,9.06,9.095,126000,0
+HSIC.US,D,19960523,000000,9.06,9.31,9.06,9.08,131200,0
+HSIC.US,D,19960524,000000,9.19,9.25,9.06,9.06,30800,0
+HSIC.US,D,19960528,000000,9.06,9.25,9.06,9.25,17200,0
+HSIC.US,D,19960529,000000,9.25,9.25,9.06,9.06,94000,0
+HSIC.US,D,19960530,000000,9.31,9.31,9.06,9.31,595200,0
+HSIC.US,D,19960531,000000,9.31,9.31,9.06,9.25,118800,0
+HSIC.US,D,19960603,000000,9.25,9.31,9.06,9.06,8800,0
+HSIC.US,D,19960604,000000,9.31,9.625,9.06,9.5,258800,0
+HSIC.US,D,19960605,000000,9.5,9.845,9.19,9.845,166400,0
+HSIC.US,D,19960606,000000,9.875,10.25,9.69,10.19,526000,0
+HSIC.US,D,19960607,000000,10.06,10.375,10,10.235,195200,0
+HSIC.US,D,19960610,000000,10.25,10.375,10.125,10.125,103200,0
+HSIC.US,D,19960611,000000,10.25,10.875,10,10.875,474800,0
+HSIC.US,D,19960612,000000,10.875,10.875,10.625,10.75,342000,0
+HSIC.US,D,19960613,000000,10.81,10.81,10.19,10.31,336800,0
+HSIC.US,D,19960614,000000,10.19,10.625,10.19,10.56,269600,0
+HSIC.US,D,19960617,000000,10.56,10.56,9.81,9.905,277600,0
+HSIC.US,D,19960618,000000,9.75,10,9.375,9.56,318000,0
+HSIC.US,D,19960619,000000,9.5,9.5,9.125,9.31,223200,0
+HSIC.US,D,19960620,000000,8.81,9.06,8.75,8.81,500800,0
+HSIC.US,D,19960621,000000,8.625,8.845,8.625,8.81,7159200,0
+HSIC.US,D,19960624,000000,8.81,9,8.69,8.75,1102000,0
+HSIC.US,D,19960625,000000,8.69,8.875,8.69,8.78,553200,0
+HSIC.US,D,19960626,000000,8.72,8.81,8.625,8.625,1225600,0
+HSIC.US,D,19960627,000000,8.705,9.06,8.625,8.905,725600,0
+HSIC.US,D,19960628,000000,9,9.69,8.875,9.56,1196400,0
+HSIC.US,D,19960701,000000,9.53,10.06,9.375,10.06,2137200,0
+HSIC.US,D,19960702,000000,9.875,10.06,9.5,9.69,1706800,0
+HSIC.US,D,19960703,000000,9.75,9.81,9.5,9.625,444000,0
+HSIC.US,D,19960705,000000,9.625,9.75,9.56,9.69,191600,0
+HSIC.US,D,19960708,000000,9.56,9.75,9.06,9.19,2234800,0
+HSIC.US,D,19960709,000000,9.19,9.19,8.69,8.72,606800,0
+HSIC.US,D,19960710,000000,8.875,8.875,8.69,8.875,755200,0
+HSIC.US,D,19960711,000000,8.69,8.75,8.625,8.625,931200,0
+HSIC.US,D,19960712,000000,8.75,8.75,7.97,8.06,1410400,0
+HSIC.US,D,19960715,000000,8.06,8.06,7.81,7.905,1130000,0
+HSIC.US,D,19960716,000000,7.94,8.06,7.81,8,899600,0
+HSIC.US,D,19960717,000000,8.25,8.5,8.19,8.47,1173600,0
+HSIC.US,D,19960718,000000,8.5,9.375,8.44,9,1154800,0
+HSIC.US,D,19960719,000000,8.94,9.125,8.81,9.125,349200,0
+HSIC.US,D,19960722,000000,9.125,9.125,8.94,9.06,384800,0
+HSIC.US,D,19960723,000000,8.94,9.125,8.94,9.125,462400,0
+HSIC.US,D,19960724,000000,8.94,9.06,8.81,8.875,1028800,0
+HSIC.US,D,19960725,000000,8.845,8.97,8.81,8.81,342000,0
+HSIC.US,D,19960726,000000,8.81,9.06,8.81,9.06,171600,0
+HSIC.US,D,19960729,000000,8.875,9.125,8.875,8.875,291200,0
+HSIC.US,D,19960730,000000,8.875,9.25,8.875,9.25,350800,0
+HSIC.US,D,19960731,000000,9.25,9.25,9,9.155,210800,0
+HSIC.US,D,19960801,000000,9.25,9.25,9.06,9.06,1276000,0
+HSIC.US,D,19960802,000000,9.125,9.25,8.625,8.625,679600,0
+HSIC.US,D,19960805,000000,8.625,8.75,8,8.375,948000,0
+HSIC.US,D,19960806,000000,8.56,8.56,8.31,8.345,1939200,0
+HSIC.US,D,19960807,000000,8.31,8.595,8.31,8.56,259200,0
+HSIC.US,D,19960808,000000,8.375,8.56,8.31,8.375,199600,0
+HSIC.US,D,19960809,000000,8.375,8.5,8.345,8.375,278000,0
+HSIC.US,D,19960812,000000,8.5,8.75,8.375,8.75,144000,0
+HSIC.US,D,19960813,000000,8.625,8.75,8.625,8.75,46800,0
+HSIC.US,D,19960814,000000,8.625,8.81,8.625,8.81,42800,0
+HSIC.US,D,19960815,000000,8.75,8.75,8.125,8.345,534800,0
+HSIC.US,D,19960816,000000,8.31,8.5,8.31,8.44,30000,0
+HSIC.US,D,19960819,000000,8.31,8.5,8.25,8.28,111200,0
+HSIC.US,D,19960820,000000,8.31,8.31,8.19,8.31,66000,0
+HSIC.US,D,19960821,000000,8.31,8.5,8.25,8.31,178400,0
+HSIC.US,D,19960822,000000,8.31,8.31,8.06,8.19,146400,0
+HSIC.US,D,19960823,000000,8,8.31,8,8.31,317600,0
+HSIC.US,D,19960826,000000,8.125,8.625,8.125,8.5,420800,0
+HSIC.US,D,19960827,000000,8.5,8.75,8.5,8.69,213600,0
+HSIC.US,D,19960828,000000,8.75,8.75,8.56,8.69,174000,0
+HSIC.US,D,19960829,000000,8.5,8.625,8.19,8.5,394400,0
+HSIC.US,D,19960830,000000,8.44,8.5,8.31,8.31,47600,0
+HSIC.US,D,19960903,000000,8.31,8.31,8.06,8.125,96000,0
+HSIC.US,D,19960904,000000,8.125,8.44,8.06,8.25,328400,0
+HSIC.US,D,19960905,000000,8.44,8.5,8.31,8.375,175600,0
+HSIC.US,D,19960906,000000,8.44,8.81,8.405,8.625,329600,0
+HSIC.US,D,19960909,000000,8.625,9.25,8.625,9.125,418400,0
+HSIC.US,D,19960910,000000,9.125,9.25,8.625,8.75,991600,0
+HSIC.US,D,19960911,000000,8.69,8.75,8.625,8.75,81200,0
+HSIC.US,D,19960912,000000,8.69,8.75,8.69,8.75,44400,0
+HSIC.US,D,19960913,000000,8.875,8.875,8.44,8.44,299200,0
+HSIC.US,D,19960916,000000,8.625,8.75,8.5,8.75,193600,0
+HSIC.US,D,19960917,000000,8.75,8.81,8.625,8.69,78800,0
+HSIC.US,D,19960918,000000,8.625,9.31,8.625,9.125,1045600,0
+HSIC.US,D,19960919,000000,9.125,10.06,9.125,9.905,830000,0
+HSIC.US,D,19960920,000000,10.06,10.06,9.69,9.69,1040800,0
+HSIC.US,D,19960923,000000,9.69,9.75,9.625,9.625,194800,0
+HSIC.US,D,19960924,000000,9.625,9.75,9.44,9.44,398000,0
+HSIC.US,D,19960925,000000,9.44,9.44,9,9.19,379600,0
+HSIC.US,D,19960926,000000,9.25,9.25,9.125,9.19,42400,0
+HSIC.US,D,19960927,000000,9.06,9.44,9.06,9.44,72000,0
+HSIC.US,D,19960930,000000,9.5,9.75,9.375,9.625,112400,0
+HSIC.US,D,19961001,000000,9.625,9.69,9.56,9.56,166400,0
+HSIC.US,D,19961002,000000,9.56,10,9.56,9.81,986400,0
+HSIC.US,D,19961003,000000,9.75,10,9.75,9.875,290400,0
+HSIC.US,D,19961004,000000,9.94,9.94,9.81,9.94,103200,0
+HSIC.US,D,19961007,000000,9.94,10.125,9.875,10.06,649600,0
+HSIC.US,D,19961008,000000,10,10.125,9.625,9.75,211200,0
+HSIC.US,D,19961009,000000,9.81,9.875,9.56,9.81,608000,0
+HSIC.US,D,19961010,000000,9.94,10.125,9.78,9.94,468400,0
+HSIC.US,D,19961011,000000,9.94,10.06,9.69,9.69,170400,0
+HSIC.US,D,19961014,000000,9.81,9.81,9.625,9.75,62400,0
+HSIC.US,D,19961015,000000,9.875,9.875,9.405,9.405,83600,0
+HSIC.US,D,19961016,000000,9.44,9.44,9.31,9.33,186800,0
+HSIC.US,D,19961017,000000,9.5,9.56,9.375,9.44,105600,0
+HSIC.US,D,19961018,000000,9.375,9.5,9.375,9.44,319200,0
+HSIC.US,D,19961021,000000,9.375,9.5,9.19,9.25,1529600,0
+HSIC.US,D,19961022,000000,9.19,9.375,9.19,9.19,178000,0
+HSIC.US,D,19961023,000000,9.19,9.19,9,9.125,181600,0
+HSIC.US,D,19961024,000000,9.06,9.31,9.06,9.31,60800,0
+HSIC.US,D,19961025,000000,9.125,9.31,9,9,60000,0
+HSIC.US,D,19961028,000000,9.19,9.19,9,9,27200,0
+HSIC.US,D,19961029,000000,9.19,9.44,8.94,9.375,206400,0
+HSIC.US,D,19961030,000000,9.25,9.44,9.25,9.31,57600,0
+HSIC.US,D,19961031,000000,9.25,9.94,9.25,9.94,450000,0
+HSIC.US,D,19961101,000000,9.94,10,9.625,9.625,268400,0
+HSIC.US,D,19961104,000000,9.625,9.75,9,9.06,258400,0
+HSIC.US,D,19961105,000000,9.25,9.5,9.19,9.375,323200,0
+HSIC.US,D,19961106,000000,9.19,9.375,9.19,9.19,104800,0
+HSIC.US,D,19961107,000000,9.31,9.595,9.25,9.44,576800,0
+HSIC.US,D,19961108,000000,9.345,9.5,9.31,9.31,67200,0
+HSIC.US,D,19961111,000000,9.31,9.75,9.31,9.75,110800,0
+HSIC.US,D,19961112,000000,9.625,10.06,9.5,9.58,515600,0
+HSIC.US,D,19961113,000000,9.69,9.69,9.25,9.5,64000,0
+HSIC.US,D,19961114,000000,9.56,9.625,8.94,9.19,239200,0
+HSIC.US,D,19961115,000000,9.31,9.375,9,9,450000,0
+HSIC.US,D,19961118,000000,9.19,9.19,9,9.06,171600,0
+HSIC.US,D,19961119,000000,9.125,9.125,8.47,8.69,534000,0
+HSIC.US,D,19961120,000000,8.81,8.81,8.69,8.75,330800,0
+HSIC.US,D,19961121,000000,8.75,8.75,8.25,8.5,366400,0
+HSIC.US,D,19961122,000000,8.44,8.94,8.44,8.845,478800,0
+HSIC.US,D,19961125,000000,8.845,9.75,8.72,9.69,439600,0
+HSIC.US,D,19961126,000000,9.56,10.31,9.5,10.25,1180400,0
+HSIC.US,D,19961127,000000,10.25,10.31,9.75,10,1187600,0
+HSIC.US,D,19961129,000000,9.81,10.31,9.81,10.19,107600,0
+HSIC.US,D,19961202,000000,10.06,10.19,9.97,10.125,196400,0
+HSIC.US,D,19961203,000000,9.94,10.125,9.94,9.94,37600,0
+HSIC.US,D,19961204,000000,9.94,10,9.94,9.94,57600,0
+HSIC.US,D,19961205,000000,10,10,9.81,9.905,243600,0
+HSIC.US,D,19961206,000000,9.81,10.06,9.81,9.97,274800,0
+HSIC.US,D,19961209,000000,9.845,10.03,9.845,9.905,484800,0
+HSIC.US,D,19961210,000000,9.845,10,9.845,9.845,386800,0
+HSIC.US,D,19961211,000000,9.845,10.03,9.44,9.625,547600,0
+HSIC.US,D,19961212,000000,9.5,9.625,9.25,9.44,634800,0
+HSIC.US,D,19961213,000000,9.25,9.25,8.75,8.81,164000,0
+HSIC.US,D,19961216,000000,8.81,8.875,8.56,8.72,528000,0
+HSIC.US,D,19961217,000000,8.72,8.81,8.655,8.72,421600,0
+HSIC.US,D,19961218,000000,8.75,8.75,8.56,8.69,378000,0
+HSIC.US,D,19961219,000000,8.75,8.75,8.44,8.56,598800,0
+HSIC.US,D,19961220,000000,8.56,8.69,8.5,8.56,1152000,0
+HSIC.US,D,19961223,000000,8.625,8.81,8.5,8.81,170800,0
+HSIC.US,D,19961224,000000,8.72,8.81,8.655,8.75,51200,0
+HSIC.US,D,19961226,000000,8.625,8.81,8.625,8.625,10800,0
+HSIC.US,D,19961227,000000,8.625,8.81,8.625,8.625,82000,0
+HSIC.US,D,19961230,000000,8.625,8.81,8.625,8.655,60800,0
+HSIC.US,D,19961231,000000,8.69,8.81,8.19,8.595,463600,0
+HSIC.US,D,19970102,000000,8.5,8.53,8.375,8.53,308800,0
+HSIC.US,D,19970103,000000,8.53,8.53,8.375,8.375,404800,0
+HSIC.US,D,19970106,000000,8.53,8.53,8.375,8.53,496800,0
+HSIC.US,D,19970107,000000,8.5,8.53,8.375,8.53,150400,0
+HSIC.US,D,19970108,000000,8.53,8.56,8.44,8.56,98000,0
+HSIC.US,D,19970109,000000,8.44,8.875,8.44,8.595,684400,0
+HSIC.US,D,19970110,000000,8.5,9,8.5,8.97,271600,0
+HSIC.US,D,19970113,000000,9,9.125,8.875,9.125,324800,0
+HSIC.US,D,19970114,000000,9.06,9.25,9.06,9.25,40800,0
+HSIC.US,D,19970115,000000,9.25,9.69,9.19,9.625,601200,0
+HSIC.US,D,19970116,000000,9.625,9.75,9.375,9.44,301600,0
+HSIC.US,D,19970117,000000,9.44,9.5,9.345,9.345,211600,0
+HSIC.US,D,19970120,000000,9.31,9.44,9.28,9.345,226400,0
+HSIC.US,D,19970121,000000,9.28,9.44,9.125,9.125,110800,0
+HSIC.US,D,19970122,000000,9.125,9.25,8.81,8.875,258000,0
+HSIC.US,D,19970123,000000,8.875,9.03,8.405,8.56,774800,0
+HSIC.US,D,19970124,000000,8.69,8.69,8.56,8.69,56000,0
+HSIC.US,D,19970127,000000,8.56,8.69,8.56,8.56,206400,0
+HSIC.US,D,19970128,000000,8.69,8.69,8.28,8.31,158400,0
+HSIC.US,D,19970129,000000,8.28,8.44,7.875,8.125,503200,0
+HSIC.US,D,19970130,000000,8.28,8.405,8.19,8.28,310400,0
+HSIC.US,D,19970131,000000,8.25,8.44,8.22,8.44,202000,0
+HSIC.US,D,19970203,000000,8.25,8.625,8.25,8.595,182400,0
+HSIC.US,D,19970204,000000,8.44,8.625,8.44,8.53,194400,0
+HSIC.US,D,19970205,000000,8.44,8.69,8.44,8.69,107600,0
+HSIC.US,D,19970206,000000,8.69,8.69,8.31,8.5,68800,0
+HSIC.US,D,19970207,000000,8.345,8.53,8.345,8.53,41600,0
+HSIC.US,D,19970210,000000,8.345,8.56,8.345,8.56,262800,0
+HSIC.US,D,19970211,000000,8.405,8.595,8.405,8.405,374400,0
+HSIC.US,D,19970212,000000,8.595,8.595,8.375,8.595,2074000,0
+HSIC.US,D,19970213,000000,8.375,8.595,8.095,8.345,242000,0
+HSIC.US,D,19970214,000000,8.155,8.345,7.81,7.905,5905200,0
+HSIC.US,D,19970218,000000,7.905,8,7.69,7.72,848400,0
+HSIC.US,D,19970219,000000,7.875,7.94,7.72,7.94,194800,0
+HSIC.US,D,19970220,000000,7.94,7.94,7.75,7.75,94800,0
+HSIC.US,D,19970221,000000,7.75,7.94,7.75,7.765,110400,0
+HSIC.US,D,19970224,000000,7.75,7.845,7.72,7.72,190000,0
+HSIC.US,D,19970225,000000,7.75,7.81,7.47,7.47,286800,0
+HSIC.US,D,19970226,000000,7.375,7.5,6.125,6.625,2175600,0
+HSIC.US,D,19970227,000000,6.78,6.94,6.69,6.875,971600,0
+HSIC.US,D,19970228,000000,6.875,6.875,6.625,6.75,446800,0
+HSIC.US,D,19970303,000000,6.78,6.81,6.69,6.81,216800,0
+HSIC.US,D,19970304,000000,7,7.06,6.81,7,532800,0
+HSIC.US,D,19970305,000000,7.06,7.19,6.94,7.06,1640000,0
+HSIC.US,D,19970306,000000,7.19,7.22,7,7.125,614000,0
+HSIC.US,D,19970307,000000,7.25,7.5,6.78,7.155,883600,0
+HSIC.US,D,19970310,000000,7.25,7.31,6.875,6.875,482000,0
+HSIC.US,D,19970311,000000,7.06,7.06,6.69,6.81,175200,0
+HSIC.US,D,19970312,000000,6.78,6.78,6.25,6.31,848000,0
+HSIC.US,D,19970313,000000,6.31,6.375,6.125,6.14,1453200,0
+HSIC.US,D,19970314,000000,6.31,6.5,6.125,6.44,557600,0
+HSIC.US,D,19970317,000000,6.44,6.44,6.19,6.44,400800,0
+HSIC.US,D,19970318,000000,6.44,6.44,6.19,6.44,102800,0
+HSIC.US,D,19970319,000000,6.44,6.5,6.19,6.405,136400,0
+HSIC.US,D,19970320,000000,6.56,6.72,6.375,6.5,881200,0
+HSIC.US,D,19970321,000000,6.56,6.75,6.375,6.655,1252800,0
+HSIC.US,D,19970324,000000,6.625,6.94,6.53,6.72,418800,0
+HSIC.US,D,19970325,000000,6.94,7.06,6.825,7,465200,0
+HSIC.US,D,19970326,000000,7.03,7.31,7,7.19,1114000,0
+HSIC.US,D,19970327,000000,7.155,7.56,7.155,7.28,567200,0
+HSIC.US,D,19970331,000000,7.28,7.47,7.22,7.25,160400,0
+HSIC.US,D,19970401,000000,7.22,7.405,7.22,7.375,1299600,0
+HSIC.US,D,19970402,000000,7.31,7.375,7.155,7.25,740800,0
+HSIC.US,D,19970403,000000,7.19,7.345,7.155,7.155,293200,0
+HSIC.US,D,19970404,000000,7.155,7.25,7.06,7.25,143600,0
+HSIC.US,D,19970407,000000,7.25,7.31,7.125,7.25,577200,0
+HSIC.US,D,19970408,000000,7.25,7.31,7.19,7.25,374400,0
+HSIC.US,D,19970409,000000,7.19,7.31,7.19,7.25,345600,0
+HSIC.US,D,19970410,000000,7.31,7.31,7.19,7.25,22800,0
+HSIC.US,D,19970411,000000,7.22,7.31,7.22,7.25,1119200,0
+HSIC.US,D,19970414,000000,7.25,7.31,7.19,7.19,454800,0
+HSIC.US,D,19970415,000000,7.19,7.19,6.72,6.94,772800,0
+HSIC.US,D,19970416,000000,6.81,6.94,6.75,6.81,228000,0
+HSIC.US,D,19970417,000000,6.75,6.875,6.75,6.81,173600,0
+HSIC.US,D,19970418,000000,6.875,6.875,6.75,6.81,562400,0
+HSIC.US,D,19970421,000000,6.94,6.94,6.75,6.75,469600,0
+HSIC.US,D,19970422,000000,6.78,6.875,6.72,6.72,325600,0
+HSIC.US,D,19970423,000000,6.765,6.875,6.72,6.75,510000,0
+HSIC.US,D,19970424,000000,6.845,7,6.75,7,1258000,0
+HSIC.US,D,19970425,000000,7.06,7.31,6.875,7.31,584400,0
+HSIC.US,D,19970428,000000,7.31,7.345,7.155,7.31,490800,0
+HSIC.US,D,19970429,000000,7.28,7.375,7.095,7.125,823200,0
+HSIC.US,D,19970430,000000,7.06,7.125,6.81,6.94,1334000,0
+HSIC.US,D,19970501,000000,7.06,7.095,6.94,7.095,374400,0
+HSIC.US,D,19970502,000000,7.125,8,7,7.845,1114800,0
+HSIC.US,D,19970505,000000,7.81,8.5,7.81,8.44,1198800,0
+HSIC.US,D,19970506,000000,8.25,8.44,7.69,7.75,576400,0
+HSIC.US,D,19970507,000000,7.69,7.81,7.625,7.81,494000,0
+HSIC.US,D,19970508,000000,7.81,7.81,7.625,7.78,110000,0
+HSIC.US,D,19970509,000000,7.81,8.125,7.655,8.125,286800,0
+HSIC.US,D,19970512,000000,8.06,8.25,8.06,8.19,758000,0
+HSIC.US,D,19970513,000000,8.31,8.44,8.25,8.405,249600,0
+HSIC.US,D,19970514,000000,8.31,8.5,8.25,8.375,256400,0
+HSIC.US,D,19970515,000000,8.19,8.25,8.125,8.22,306400,0
+HSIC.US,D,19970516,000000,8.31,8.44,8.25,8.375,402000,0
+HSIC.US,D,19970519,000000,8.25,8.375,8.25,8.25,162000,0
+HSIC.US,D,19970520,000000,8.25,8.375,8.19,8.19,556000,0
+HSIC.US,D,19970521,000000,8.19,8.47,8.19,8.375,474800,0
+HSIC.US,D,19970522,000000,8.44,8.44,8.28,8.36,318800,0
+HSIC.US,D,19970523,000000,8.28,8.44,8.28,8.44,520400,0
+HSIC.US,D,19970527,000000,8.345,8.56,8.345,8.56,219200,0
+HSIC.US,D,19970528,000000,8.56,8.56,8.44,8.44,248400,0
+HSIC.US,D,19970529,000000,8.44,8.56,8.44,8.5,154400,0
+HSIC.US,D,19970530,000000,8.44,8.44,8.31,8.345,307600,0
+HSIC.US,D,19970602,000000,8.31,8.56,8.31,8.5,341200,0
+HSIC.US,D,19970603,000000,8.375,8.595,8.375,8.5,356000,0
+HSIC.US,D,19970604,000000,8.625,8.72,8.53,8.655,412800,0
+HSIC.US,D,19970605,000000,8.75,8.75,8.69,8.705,514800,0
+HSIC.US,D,19970606,000000,8.625,8.75,8.625,8.655,133200,0
+HSIC.US,D,19970609,000000,8.625,8.75,8.625,8.64,271600,0
+HSIC.US,D,19970610,000000,8.75,8.75,8.625,8.69,158800,0
+HSIC.US,D,19970611,000000,8.655,8.875,8.655,8.875,294400,0
+HSIC.US,D,19970612,000000,8.875,9.25,8.875,8.875,1231200,0
+HSIC.US,D,19970613,000000,8.875,9.06,8.81,8.86,460000,0
+HSIC.US,D,19970616,000000,8.875,8.875,8.75,8.875,350400,0
+HSIC.US,D,19970617,000000,8.94,8.94,8.375,8.5,298800,0
+HSIC.US,D,19970618,000000,8.44,8.5,8,8.06,356000,0
+HSIC.US,D,19970619,000000,8.125,8.125,7.97,8.03,134800,0
+HSIC.US,D,19970620,000000,8.03,8.03,7.81,7.845,1475200,0
+HSIC.US,D,19970623,000000,7.94,7.94,7.75,7.81,323600,0
+HSIC.US,D,19970624,000000,7.845,7.845,7.5,7.625,327200,0
+HSIC.US,D,19970625,000000,7.72,8,7.72,7.94,1385600,0
+HSIC.US,D,19970626,000000,7.94,7.94,7.655,7.69,180400,0
+HSIC.US,D,19970627,000000,7.75,7.75,7.625,7.64,192000,0
+HSIC.US,D,19970630,000000,7.64,7.81,7.56,7.81,1000800,0
+HSIC.US,D,19970701,000000,7.81,8.19,7.625,8.11,683600,0
+HSIC.US,D,19970702,000000,8.095,8.69,8,8.69,2152800,0
+HSIC.US,D,19970703,000000,8.78,8.845,8.69,8.81,658800,0
+HSIC.US,D,19970707,000000,8.875,9.19,8.81,9.06,2454400,0
+HSIC.US,D,19970708,000000,9.095,9.095,8.875,8.97,850400,0
+HSIC.US,D,19970709,000000,9,9.095,8.905,8.97,1460800,0
+HSIC.US,D,19970710,000000,8.99,9,8.94,8.97,1206000,0
+HSIC.US,D,19970711,000000,9,9.125,8.97,8.985,660800,0
+HSIC.US,D,19970714,000000,9,9.095,8.97,9.015,401200,0
+HSIC.US,D,19970715,000000,8.97,9.155,8.94,9.125,1028800,0
+HSIC.US,D,19970716,000000,9.155,9.31,9.095,9.22,537200,0
+HSIC.US,D,19970717,000000,9.28,9.5,9.22,9.47,403600,0
+HSIC.US,D,19970718,000000,9.53,9.625,9.28,9.625,924800,0
+HSIC.US,D,19970721,000000,9.47,9.5,9.36,9.405,440000,0
+HSIC.US,D,19970722,000000,9.375,9.405,9.345,9.39,799600,0
+HSIC.US,D,19970723,000000,9.5,9.5,9.25,9.345,483600,0
+HSIC.US,D,19970724,000000,9.5,9.5,9.25,9.295,480800,0
+HSIC.US,D,19970725,000000,9.28,9.345,9.25,9.265,297600,0
+HSIC.US,D,19970728,000000,9.375,9.44,9.205,9.235,192000,0
+HSIC.US,D,19970729,000000,9.22,9.375,9.22,9.28,130800,0
+HSIC.US,D,19970730,000000,9.31,9.44,9.22,9.25,182400,0
+HSIC.US,D,19970731,000000,9.44,9.44,9.25,9.25,35600,0
+HSIC.US,D,19970801,000000,9.31,9.75,9.25,9.75,276800,0
+HSIC.US,D,19970804,000000,9.875,10.125,9.36,10.08,6054400,0
+HSIC.US,D,19970805,000000,10.06,10.125,9.905,10,2320000,0
+HSIC.US,D,19970806,000000,10,10,9.44,9.69,1467200,0
+HSIC.US,D,19970807,000000,9.69,9.81,9.53,9.69,1044400,0
+HSIC.US,D,19970808,000000,9.625,9.72,9.19,9.47,1403600,0
+HSIC.US,D,19970811,000000,9.47,9.595,9.03,9.03,638000,0
+HSIC.US,D,19970812,000000,9.03,9.235,8.97,9,340000,0
+HSIC.US,D,19970813,000000,9.06,9.125,8.94,8.97,636000,0
+HSIC.US,D,19970814,000000,8.97,9,8.625,8.845,1667600,0
+HSIC.US,D,19970815,000000,8.75,8.795,8.625,8.69,320400,0
+HSIC.US,D,19970818,000000,8.69,8.875,8.69,8.81,188800,0
+HSIC.US,D,19970819,000000,8.875,8.875,8.75,8.78,845200,0
+HSIC.US,D,19970820,000000,8.845,9,8.75,8.94,1090800,0
+HSIC.US,D,19970821,000000,9,9,8.81,8.81,216800,0
+HSIC.US,D,19970822,000000,8.755,8.94,8.75,8.94,338400,0
+HSIC.US,D,19970825,000000,8.94,9,8.875,9,261600,0
+HSIC.US,D,19970826,000000,9,9,8.81,8.97,400800,0
+HSIC.US,D,19970827,000000,9,9,8.81,9,707200,0
+HSIC.US,D,19970828,000000,9,9.155,8.81,8.92,630400,0
+HSIC.US,D,19970829,000000,9,9.125,8.81,8.905,1322400,0
+HSIC.US,D,19970902,000000,8.875,9.125,8.875,8.97,233600,0
+HSIC.US,D,19970903,000000,9,9.155,8.83,8.905,975200,0
+HSIC.US,D,19970904,000000,8.94,9.03,8.875,8.94,194400,0
+HSIC.US,D,19970905,000000,9.03,9.03,8.72,8.845,163200,0
+HSIC.US,D,19970908,000000,8.81,8.875,8.75,8.81,38800,0
+HSIC.US,D,19970909,000000,8.72,8.94,8.69,8.875,188400,0
+HSIC.US,D,19970910,000000,8.81,8.94,8.44,8.44,671600,0
+HSIC.US,D,19970911,000000,8.5,8.625,8.375,8.58,454400,0
+HSIC.US,D,19970912,000000,8.53,8.56,8.44,8.545,397600,0
+HSIC.US,D,19970915,000000,8.56,8.845,8.545,8.78,325600,0
+HSIC.US,D,19970916,000000,8.875,9.125,8.78,9.06,1628400,0
+HSIC.US,D,19970917,000000,9.06,9.25,9,9.19,2763200,0
+HSIC.US,D,19970918,000000,9.25,9.25,8.78,9,2340800,0
+HSIC.US,D,19970919,000000,8.94,9.095,8.845,8.845,1176800,0
+HSIC.US,D,19970922,000000,8.905,8.97,8.845,8.97,546000,0
+HSIC.US,D,19970923,000000,8.845,8.94,8.845,8.875,763200,0
+HSIC.US,D,19970924,000000,8.94,8.94,8.81,8.81,663200,0
+HSIC.US,D,19970925,000000,8.845,8.905,8.78,8.86,276000,0
+HSIC.US,D,19970926,000000,8.78,8.94,8.78,8.875,563200,0
+HSIC.US,D,19970929,000000,8.81,8.94,8.78,8.92,1648800,0
+HSIC.US,D,19970930,000000,8.94,8.94,8.78,8.94,2008000,0
+HSIC.US,D,19971001,000000,8.94,8.97,8.78,8.94,466800,0
+HSIC.US,D,19971002,000000,8.875,8.94,8.83,8.875,194000,0
+HSIC.US,D,19971003,000000,8.845,8.94,8.81,8.845,346800,0
+HSIC.US,D,19971006,000000,8.81,8.905,8.78,8.845,211200,0
+HSIC.US,D,19971007,000000,8.94,9.06,8.78,8.845,702400,0
+HSIC.US,D,19971008,000000,8.875,8.97,8.78,8.845,167200,0
+HSIC.US,D,19971009,000000,8.81,8.97,8.78,8.97,559600,0
+HSIC.US,D,19971010,000000,8.94,9,8.795,9,346400,0
+HSIC.US,D,19971013,000000,9,9,8.94,8.94,255200,0
+HSIC.US,D,19971014,000000,9,9.125,8.94,9.125,736800,0
+HSIC.US,D,19971015,000000,9,9.25,9,9.125,323600,0
+HSIC.US,D,19971016,000000,9.125,9.19,9.03,9.03,262400,0
+HSIC.US,D,19971017,000000,9.03,9.095,8.905,9,370000,0
+HSIC.US,D,19971020,000000,8.94,9.125,8.94,9.06,266800,0
+HSIC.US,D,19971021,000000,9.155,9.405,9,9.28,708000,0
+HSIC.US,D,19971022,000000,9.405,9.44,9.19,9.31,254400,0
+HSIC.US,D,19971023,000000,9.155,9.25,9,9.06,166000,0
+HSIC.US,D,19971024,000000,9.25,9.44,9,9,441200,0
+HSIC.US,D,19971027,000000,8.94,9.03,8.69,8.845,233600,0
+HSIC.US,D,19971028,000000,8.595,8.625,8.25,8.375,1226800,0
+HSIC.US,D,19971029,000000,8.375,8.5,8.25,8.345,1527600,0
+HSIC.US,D,19971030,000000,8.345,8.375,8.125,8.14,134000,0
+HSIC.US,D,19971031,000000,8.25,8.25,7.875,8.22,2076800,0
+HSIC.US,D,19971103,000000,8.25,8.595,8.125,8.58,349600,0
+HSIC.US,D,19971104,000000,8.81,8.97,8.56,8.845,1102000,0
+HSIC.US,D,19971105,000000,8.875,8.875,8.735,8.875,267200,0
+HSIC.US,D,19971106,000000,8.875,8.97,8.78,8.94,293600,0
+HSIC.US,D,19971107,000000,8.75,9.03,8.75,8.875,218000,0
+HSIC.US,D,19971110,000000,8.875,9,8.875,8.89,344400,0
+HSIC.US,D,19971111,000000,8.89,8.92,8.845,8.875,69200,0
+HSIC.US,D,19971112,000000,8.625,8.81,8.625,8.78,234800,0
+HSIC.US,D,19971113,000000,8.625,8.75,8.625,8.735,688000,0
+HSIC.US,D,19971114,000000,8.75,8.75,8.625,8.64,446000,0
+HSIC.US,D,19971117,000000,8.72,8.72,8.125,8.375,554400,0
+HSIC.US,D,19971118,000000,8.5,8.625,8.31,8.455,728000,0
+HSIC.US,D,19971119,000000,8.375,8.5,8.31,8.31,398400,0
+HSIC.US,D,19971120,000000,8.25,8.625,8.25,8.405,1078800,0
+HSIC.US,D,19971121,000000,8.5,8.94,8.42,8.875,6814400,0
+HSIC.US,D,19971124,000000,8.75,9.155,8.75,9.11,828000,0
+HSIC.US,D,19971125,000000,9.06,9.125,8.81,8.81,1824400,0
+HSIC.US,D,19971126,000000,8.81,9.03,8.81,8.81,912800,0
+HSIC.US,D,19971128,000000,8.81,8.905,8.78,8.81,266400,0
+HSIC.US,D,19971201,000000,8.845,8.875,8.69,8.75,1104400,0
+HSIC.US,D,19971202,000000,8.75,8.75,8.515,8.69,989200,0
+HSIC.US,D,19971203,000000,8.56,8.845,8.56,8.81,380000,0
+HSIC.US,D,19971204,000000,8.81,8.81,8.625,8.75,886800,0
+HSIC.US,D,19971205,000000,8.625,8.75,8.56,8.625,521200,0
+HSIC.US,D,19971208,000000,8.69,8.81,8.58,8.81,1077200,0
+HSIC.US,D,19971209,000000,8.69,8.81,8.69,8.735,902000,0
+HSIC.US,D,19971210,000000,8.625,8.81,8.5,8.725,438400,0
+HSIC.US,D,19971211,000000,8.625,8.845,8.56,8.81,834400,0
+HSIC.US,D,19971212,000000,8.875,8.94,8.78,8.795,719200,0
+HSIC.US,D,19971215,000000,8.78,8.86,8.69,8.81,700400,0
+HSIC.US,D,19971216,000000,8.69,8.875,8.625,8.72,430800,0
+HSIC.US,D,19971217,000000,8.625,8.75,8.5,8.545,1315600,0
+HSIC.US,D,19971218,000000,8.56,8.56,8.405,8.405,332400,0
+HSIC.US,D,19971219,000000,8.375,8.625,8.25,8.375,1111200,0
+HSIC.US,D,19971222,000000,8.56,8.56,8.095,8.22,1145200,0
+HSIC.US,D,19971223,000000,8.25,8.31,8.125,8.125,1775600,0
+HSIC.US,D,19971224,000000,8.19,8.375,8.125,8.375,305600,0
+HSIC.US,D,19971226,000000,8.375,8.405,8.19,8.405,46400,0
+HSIC.US,D,19971229,000000,8.25,8.595,8.25,8.42,886000,0
+HSIC.US,D,19971230,000000,8.56,8.72,8.56,8.705,512400,0
+HSIC.US,D,19971231,000000,8.58,8.81,8.58,8.75,1135200,0
+HSIC.US,D,19980102,000000,8.75,8.81,8.53,8.81,289200,0
+HSIC.US,D,19980105,000000,8.705,8.705,8.5,8.5,116000,0
+HSIC.US,D,19980106,000000,8.47,8.655,8.44,8.595,980800,0
+HSIC.US,D,19980107,000000,8.44,8.625,8.44,8.625,268800,0
+HSIC.US,D,19980108,000000,8.5,8.69,8.5,8.56,150000,0
+HSIC.US,D,19980109,000000,8.53,8.53,8.125,8.125,333200,0
+HSIC.US,D,19980112,000000,8.125,8.31,7.5,7.53,705600,0
+HSIC.US,D,19980113,000000,7.69,7.78,7.31,7.72,2661600,0
+HSIC.US,D,19980114,000000,7.81,7.94,7.5,7.69,1326800,0
+HSIC.US,D,19980115,000000,7.655,7.75,7.53,7.75,1316000,0
+HSIC.US,D,19980116,000000,7.75,8.19,7.72,8.19,1209200,0
+HSIC.US,D,19980120,000000,8,8.595,8,8.595,1119600,0
+HSIC.US,D,19980121,000000,8.375,8.655,8.31,8.5,866000,0
+HSIC.US,D,19980122,000000,8.625,8.625,8.375,8.595,295200,0
+HSIC.US,D,19980123,000000,8.44,8.75,8.44,8.655,604800,0
+HSIC.US,D,19980126,000000,8.735,8.735,8.375,8.485,274000,0
+HSIC.US,D,19980127,000000,8.345,8.44,8.28,8.28,485200,0
+HSIC.US,D,19980128,000000,8.25,8.345,8.19,8.345,944400,0
+HSIC.US,D,19980129,000000,8.31,8.5,8.31,8.5,143200,0
+HSIC.US,D,19980130,000000,8.31,8.5,8.25,8.25,496400,0
+HSIC.US,D,19980202,000000,8.25,8.405,7.875,7.97,340000,0
+HSIC.US,D,19980203,000000,7.875,8.5,7.875,8.31,2851200,0
+HSIC.US,D,19980204,000000,8.25,8.56,8.25,8.375,280000,0
+HSIC.US,D,19980205,000000,8.405,8.56,8.345,8.56,1138400,0
+HSIC.US,D,19980206,000000,8.56,8.69,8.44,8.44,562400,0
+HSIC.US,D,19980209,000000,8.375,8.75,8.375,8.655,972400,0
+HSIC.US,D,19980210,000000,8.56,8.75,8.56,8.75,465600,0
+HSIC.US,D,19980211,000000,8.56,9.19,8.56,9.015,3277600,0
+HSIC.US,D,19980212,000000,9.03,9.045,8.845,9.015,758400,0
+HSIC.US,D,19980213,000000,9,9.045,8.94,9.03,543600,0
+HSIC.US,D,19980217,000000,9.015,9.06,8.97,9.06,706000,0
+HSIC.US,D,19980218,000000,9.095,9.31,8.97,9.28,1195600,0
+HSIC.US,D,19980219,000000,9.265,9.56,9.125,9.56,1751200,0
+HSIC.US,D,19980220,000000,9.39,9.69,9.375,9.69,1377600,0
+HSIC.US,D,19980223,000000,9.625,9.69,9.44,9.67,932400,0
+HSIC.US,D,19980224,000000,9.67,9.845,9.545,9.72,824400,0
+HSIC.US,D,19980225,000000,9.655,9.875,9.625,9.75,707200,0
+HSIC.US,D,19980226,000000,9.875,9.875,9.69,9.81,426000,0
+HSIC.US,D,19980227,000000,9.845,10.25,9.75,10.19,1762400,0
+HSIC.US,D,19980302,000000,10.155,10.155,9.905,10.06,3410800,0
+HSIC.US,D,19980303,000000,10.125,10.19,9.875,10.14,2791200,0
+HSIC.US,D,19980304,000000,10.06,10.22,10,10.11,1327600,0
+HSIC.US,D,19980305,000000,9.94,10.06,9.875,9.955,1519600,0
+HSIC.US,D,19980306,000000,9.97,10.03,9.905,9.955,1769600,0
+HSIC.US,D,19980309,000000,9.94,10.045,9.875,9.875,3313200,0
+HSIC.US,D,19980310,000000,9.845,9.94,9.81,9.94,372400,0
+HSIC.US,D,19980311,000000,9.92,9.97,9.89,9.97,527600,0
+HSIC.US,D,19980312,000000,9.97,9.97,9.845,9.845,166400,0
+HSIC.US,D,19980313,000000,9.845,9.89,9.75,9.845,636000,0
+HSIC.US,D,19980316,000000,9.78,10,9.78,9.97,485200,0
+HSIC.US,D,19980317,000000,9.97,10.03,9.94,9.97,1327600,0
+HSIC.US,D,19980318,000000,9.97,10.06,9.97,10,336000,0
+HSIC.US,D,19980319,000000,9.97,10.015,9.885,9.97,290800,0
+HSIC.US,D,19980320,000000,9.875,9.94,9.75,9.75,302400,0
+HSIC.US,D,19980323,000000,9.75,9.875,9.75,9.75,124800,0
+HSIC.US,D,19980324,000000,9.72,9.875,9.72,9.81,265200,0
+HSIC.US,D,19980325,000000,9.845,9.845,9.75,9.75,110000,0
+HSIC.US,D,19980326,000000,9.81,9.81,9.625,9.655,577600,0
+HSIC.US,D,19980327,000000,9.72,9.72,9.625,9.655,197600,0
+HSIC.US,D,19980330,000000,9.655,9.875,9.625,9.78,381200,0
+HSIC.US,D,19980331,000000,9.75,10.5,9.75,10.375,1750000,0
+HSIC.US,D,19980401,000000,10.25,10.67,10.25,10.53,1755600,0
+HSIC.US,D,19980402,000000,10.595,11,10.5,11,938400,0
+HSIC.US,D,19980403,000000,11,11,10.72,10.72,482800,0
+HSIC.US,D,19980406,000000,10.72,11,10.72,10.81,786000,0
+HSIC.US,D,19980407,000000,10.81,11.125,10.81,10.94,1049600,0
+HSIC.US,D,19980408,000000,10.94,10.94,10.75,10.765,700400,0
+HSIC.US,D,19980409,000000,10.81,10.845,10.455,10.5,890800,0
+HSIC.US,D,19980413,000000,10.625,10.625,10.375,10.375,170800,0
+HSIC.US,D,19980414,000000,10.31,10.5,10,10.25,593600,0
+HSIC.US,D,19980415,000000,10.125,10.375,9.94,10.375,632000,0
+HSIC.US,D,19980416,000000,10.265,10.53,10.265,10.5,250400,0
+HSIC.US,D,19980417,000000,10.405,10.56,10.405,10.5,689600,0
+HSIC.US,D,19980420,000000,10.56,10.655,10.345,10.44,744400,0
+HSIC.US,D,19980421,000000,10.44,10.44,10,10.03,233200,0
+HSIC.US,D,19980422,000000,10.06,10.19,9.81,10.11,373200,0
+HSIC.US,D,19980423,000000,10.155,10.19,9.72,9.72,438400,0
+HSIC.US,D,19980424,000000,9.75,9.78,9.595,9.64,594800,0
+HSIC.US,D,19980427,000000,9.5,9.625,9.345,9.44,784800,0
+HSIC.US,D,19980428,000000,9.53,9.53,9.28,9.44,404000,0
+HSIC.US,D,19980429,000000,9.47,9.81,9.44,9.75,1228800,0
+HSIC.US,D,19980430,000000,9.905,9.905,9.72,9.75,190000,0
+HSIC.US,D,19980501,000000,9.81,10.03,9.72,9.94,402800,0
+HSIC.US,D,19980504,000000,9.875,10.06,9.875,10.06,1264000,0
+HSIC.US,D,19980505,000000,10.22,10.31,10,10.03,1711200,0
+HSIC.US,D,19980506,000000,10.06,10.095,10,10,1304000,0
+HSIC.US,D,19980507,000000,10,10.06,9.655,9.765,487600,0
+HSIC.US,D,19980508,000000,9.81,10.06,9.705,10.03,1014400,0
+HSIC.US,D,19980511,000000,10.03,10.03,9.875,9.94,993600,0
+HSIC.US,D,19980512,000000,9.875,10.03,9.81,10.03,552800,0
+HSIC.US,D,19980513,000000,10,10.06,9.94,10.03,880400,0
+HSIC.US,D,19980514,000000,9.94,10.19,9.94,10.095,789200,0
+HSIC.US,D,19980515,000000,10.06,10.22,10,10.19,880800,0
+HSIC.US,D,19980518,000000,10,10.345,10,10.31,614000,0
+HSIC.US,D,19980519,000000,10.265,10.765,10.265,10.69,928000,0
+HSIC.US,D,19980520,000000,10.61,10.75,10.56,10.72,1014400,0
+HSIC.US,D,19980521,000000,10.56,10.72,10.44,10.445,235200,0
+HSIC.US,D,19980522,000000,10.44,10.56,10.31,10.31,284800,0
+HSIC.US,D,19980527,000000,9.875,9.875,9.53,9.69,464000,0
+HSIC.US,D,19980528,000000,9.58,9.72,9.56,9.595,1172400,0
+HSIC.US,D,19980529,000000,9.625,9.81,9.58,9.625,571600,0
+HSIC.US,D,19980601,000000,9.56,9.69,9.375,9.405,525600,0
+HSIC.US,D,19980602,000000,9.5,9.69,9.25,9.69,2082000,0
+HSIC.US,D,19980603,000000,9.78,9.81,9.625,9.69,749600,0
+HSIC.US,D,19980604,000000,9.735,9.94,9.735,9.94,716800,0
+HSIC.US,D,19980605,000000,9.94,10.125,9.69,10.125,422000,0
+HSIC.US,D,19980608,000000,10.125,10.25,9.94,9.97,328000,0
+HSIC.US,D,19980609,000000,9.97,10.235,9.97,10.095,154400,0
+HSIC.US,D,19980610,000000,10.095,10.25,10.06,10.125,63200,0
+HSIC.US,D,19980611,000000,10.095,10.25,10.095,10.17,79600,0
+HSIC.US,D,19980612,000000,10.125,10.31,10.06,10.31,154800,0
+HSIC.US,D,19980615,000000,10.06,10.405,10.03,10.06,317600,0
+HSIC.US,D,19980616,000000,10.155,10.155,9.875,10.06,346400,0
+HSIC.US,D,19980617,000000,10.03,10.22,10,10.205,122000,0
+HSIC.US,D,19980618,000000,10.06,10.19,10.03,10.06,148400,0
+HSIC.US,D,19980619,000000,10,10.19,10,10.19,176000,0
+HSIC.US,D,19980622,000000,10.19,10.375,10.125,10.375,183200,0
+HSIC.US,D,19980623,000000,10.375,10.78,10.25,10.78,1060800,0
+HSIC.US,D,19980624,000000,10.625,11.265,10.625,11.22,769600,0
+HSIC.US,D,19980625,000000,11.06,11.31,11,11.03,307200,0
+HSIC.US,D,19980626,000000,11.125,11.56,11,11.5,372000,0
+HSIC.US,D,19980629,000000,11.625,11.78,11.19,11.5,906400,0
+HSIC.US,D,19980630,000000,11.25,11.625,11.25,11.53,919600,0
+HSIC.US,D,19980701,000000,11.5,11.56,11.125,11.125,450800,0
+HSIC.US,D,19980702,000000,11.25,11.25,10.81,11.03,1769200,0
+HSIC.US,D,19980706,000000,10.875,11.125,10.875,11.015,299200,0
+HSIC.US,D,19980707,000000,10.97,11.39,10.905,11.345,770800,0
+HSIC.US,D,19980708,000000,11.375,11.56,11.22,11.25,236400,0
+HSIC.US,D,19980709,000000,11.28,11.28,11.14,11.25,161200,0
+HSIC.US,D,19980710,000000,11.19,11.655,11.19,11.455,322800,0
+HSIC.US,D,19980713,000000,11.5,11.75,11.5,11.75,216800,0
+HSIC.US,D,19980714,000000,11.53,11.78,11.53,11.69,544400,0
+HSIC.US,D,19980715,000000,11.69,12.095,11.69,12.03,521200,0
+HSIC.US,D,19980716,000000,12.19,12.19,12.03,12.125,794000,0
+HSIC.US,D,19980717,000000,12.19,12.44,12.06,12.31,422400,0
+HSIC.US,D,19980720,000000,12.31,12.78,12.19,12.56,1500800,0
+HSIC.US,D,19980721,000000,12.595,12.655,12.28,12.375,485600,0
+HSIC.US,D,19980722,000000,12.28,12.47,12.19,12.19,418000,0
+HSIC.US,D,19980723,000000,12.31,12.31,11.94,11.985,491200,0
+HSIC.US,D,19980724,000000,11.97,12.03,11.5,11.625,335600,0
+HSIC.US,D,19980727,000000,11.5,11.75,11.03,11.47,602400,0
+HSIC.US,D,19980728,000000,11.25,11.595,11.22,11.5,761600,0
+HSIC.US,D,19980729,000000,11.5,11.875,11.5,11.75,1357600,0
+HSIC.US,D,19980730,000000,11.81,12.25,11.81,12.155,760400,0
+HSIC.US,D,19980731,000000,12.25,12.375,12.03,12.03,1203600,0
+HSIC.US,D,19980803,000000,12.155,12.19,11.94,12.11,2575600,0
+HSIC.US,D,19980804,000000,12.06,12.44,10.44,11,3602800,0
+HSIC.US,D,19980805,000000,11,11.595,10.905,10.97,3406400,0
+HSIC.US,D,19980806,000000,11,11,10.53,10.86,1886800,0
+HSIC.US,D,19980807,000000,10.875,11.25,10.875,11.25,1431600,0
+HSIC.US,D,19980810,000000,11.25,11.25,10.94,11,203600,0
+HSIC.US,D,19980811,000000,10.625,10.97,10.53,10.81,219200,0
+HSIC.US,D,19980812,000000,10.81,11.25,10.81,11.125,1178400,0
+HSIC.US,D,19980813,000000,11.06,11.25,11,11.155,409200,0
+HSIC.US,D,19980814,000000,11.22,11.345,11.125,11.25,572800,0
+HSIC.US,D,19980817,000000,11.28,11.345,11.22,11.31,276400,0
+HSIC.US,D,19980818,000000,11.31,11.655,11.22,11.58,924400,0
+HSIC.US,D,19980819,000000,11.5,11.845,11.5,11.625,1209200,0
+HSIC.US,D,19980820,000000,11.625,11.75,11.5,11.545,448800,0
+HSIC.US,D,19980821,000000,11.625,11.625,11.28,11.5,214000,0
+HSIC.US,D,19980824,000000,11.56,11.625,11.47,11.56,516000,0
+HSIC.US,D,19980825,000000,11.5,11.625,11.25,11.25,487600,0
+HSIC.US,D,19980826,000000,11.19,11.25,10.72,10.735,286000,0
+HSIC.US,D,19980827,000000,10.595,10.72,10.39,10.44,233200,0
+HSIC.US,D,19980828,000000,10.56,10.56,9.97,10.19,269200,0
+HSIC.US,D,19980831,000000,10.19,10.19,9.56,9.625,939200,0
+HSIC.US,D,19980901,000000,9.875,10.25,9.625,10.19,966400,0
+HSIC.US,D,19980902,000000,10.125,10.125,9.78,10,383600,0
+HSIC.US,D,19980903,000000,9.875,9.875,9.5,9.5,1298400,0
+HSIC.US,D,19980904,000000,9.5,9.5,9.11,9.375,1439600,0
+HSIC.US,D,19980908,000000,9.56,9.625,9.375,9.455,1004400,0
+HSIC.US,D,19980909,000000,9.375,9.56,9.345,9.5,838800,0
+HSIC.US,D,19980910,000000,9.25,9.56,9.25,9.44,529600,0
+HSIC.US,D,19980911,000000,9.44,10.06,9.28,9.78,886400,0
+HSIC.US,D,19980914,000000,9.69,9.72,8.97,9.045,1106800,0
+HSIC.US,D,19980915,000000,8.875,9.28,8.875,9.19,478400,0
+HSIC.US,D,19980916,000000,9.25,9.56,9,9.06,2232400,0
+HSIC.US,D,19980917,000000,8.875,8.875,8.545,8.69,1389600,0
+HSIC.US,D,19980918,000000,8.81,8.81,8.19,8.265,1074400,0
+HSIC.US,D,19980921,000000,8.19,8.25,7.75,8,2896000,0
+HSIC.US,D,19980922,000000,8.155,8.61,8.125,8.31,5179200,0
+HSIC.US,D,19980923,000000,8.5,8.81,8.375,8.81,1832800,0
+HSIC.US,D,19980924,000000,8.81,8.875,8.56,8.75,1148400,0
+HSIC.US,D,19980925,000000,8.5,8.75,8.485,8.705,1429600,0
+HSIC.US,D,19980928,000000,8.595,8.875,8.585,8.75,800400,0
+HSIC.US,D,19980929,000000,8.75,8.875,8.5,8.5,263200,0
+HSIC.US,D,19980930,000000,8.405,8.72,8.345,8.69,1064000,0
+HSIC.US,D,19981001,000000,8.5,8.655,8.345,8.44,952000,0
+HSIC.US,D,19981002,000000,8.405,8.53,8.31,8.5,1308800,0
+HSIC.US,D,19981005,000000,8.375,8.5,8.03,8.155,956000,0
+HSIC.US,D,19981006,000000,8.19,8.28,8,8.015,188400,0
+HSIC.US,D,19981007,000000,7.97,8.03,7.75,7.875,862800,0
+HSIC.US,D,19981008,000000,7.75,7.905,7.375,7.56,1027200,0
+HSIC.US,D,19981009,000000,7.69,7.69,7.155,7.3,1211600,0
+HSIC.US,D,19981012,000000,7.47,7.625,7.375,7.5,2220400,0
+HSIC.US,D,19981013,000000,7.375,7.5,7.345,7.345,1165200,0
+HSIC.US,D,19981014,000000,7.44,7.44,6.94,7,1315200,0
+HSIC.US,D,19981015,000000,7.06,7.345,6.19,7.2,5833200,0
+HSIC.US,D,19981016,000000,7.25,7.655,7.19,7.655,5503200,0
+HSIC.US,D,19981019,000000,7.625,8,7.56,7.81,1642800,0
+HSIC.US,D,19981020,000000,7.985,8.31,7.81,8.22,2167200,0
+HSIC.US,D,19981021,000000,8.31,8.56,8.06,8.5,478800,0
+HSIC.US,D,19981022,000000,8.595,8.625,8.375,8.625,786000,0
+HSIC.US,D,19981023,000000,8.375,9,8.375,8.81,865200,0
+HSIC.US,D,19981026,000000,8.905,8.905,8.655,8.845,1160000,0
+HSIC.US,D,19981027,000000,8.735,8.94,8.405,8.5,358800,0
+HSIC.US,D,19981028,000000,8.405,8.875,8.375,8.845,478800,0
+HSIC.US,D,19981029,000000,9,9.44,8.97,9.375,864400,0
+HSIC.US,D,19981030,000000,9.125,9.72,9.125,9.67,880000,0
+HSIC.US,D,19981102,000000,9.5,10.06,9.295,9.47,1163200,0
+HSIC.US,D,19981103,000000,9.625,9.625,9.25,9.33,1712400,0
+HSIC.US,D,19981104,000000,9.405,9.53,9.31,9.375,861600,0
+HSIC.US,D,19981105,000000,9.375,9.39,8.81,9.155,1366000,0
+HSIC.US,D,19981106,000000,9.125,9.31,9.125,9.125,905200,0
+HSIC.US,D,19981109,000000,9.06,9.31,8.875,8.97,397600,0
+HSIC.US,D,19981110,000000,9.06,9.06,8.875,8.875,153200,0
+HSIC.US,D,19981111,000000,9.125,9.19,8.875,8.94,364000,0
+HSIC.US,D,19981112,000000,9.06,9.19,8.94,9.14,490400,0
+HSIC.US,D,19981113,000000,9.25,9.25,8.81,8.81,907600,0
+HSIC.US,D,19981116,000000,9.06,9.06,8.72,8.905,218000,0
+HSIC.US,D,19981117,000000,8.72,9,8.25,8.94,3830000,0
+HSIC.US,D,19981118,000000,8.875,9.31,8.875,9.28,2039600,0
+HSIC.US,D,19981119,000000,9.125,9.625,9.125,9.47,2525600,0
+HSIC.US,D,19981120,000000,9.44,9.625,9.44,9.53,5000000,0
+HSIC.US,D,19981123,000000,9.5,9.595,9.22,9.25,1676800,0
+HSIC.US,D,19981124,000000,9.19,9.375,9.125,9.155,1424400,0
+HSIC.US,D,19981125,000000,9.28,9.31,9.125,9.125,412800,0
+HSIC.US,D,19981127,000000,9.125,9.31,8.94,8.94,113200,0
+HSIC.US,D,19981130,000000,9.125,9.125,8.875,8.875,671600,0
+HSIC.US,D,19981201,000000,8.875,9.06,8.875,8.97,1498800,0
+HSIC.US,D,19981202,000000,8.94,9.03,8.875,9,1078000,0
+HSIC.US,D,19981203,000000,9.06,9.125,8.985,8.985,602800,0
+HSIC.US,D,19981204,000000,8.94,9.06,8.75,8.94,1452400,0
+HSIC.US,D,19981207,000000,8.875,9.19,8.875,9.095,837600,0
+HSIC.US,D,19981208,000000,9.03,9.155,8.94,8.97,2178400,0
+HSIC.US,D,19981209,000000,9.125,9.125,8.94,8.985,1576800,0
+HSIC.US,D,19981210,000000,8.97,9.125,8.97,9,1075200,0
+HSIC.US,D,19981211,000000,9,9.125,8.97,9.125,207600,0
+HSIC.US,D,19981214,000000,9.125,9.375,9,9.22,710000,0
+HSIC.US,D,19981215,000000,9.31,9.5,9.19,9.5,1314000,0
+HSIC.US,D,19981216,000000,9.5,9.69,9.47,9.485,1208400,0
+HSIC.US,D,19981217,000000,9.485,9.69,9.485,9.625,832000,0
+HSIC.US,D,19981218,000000,9.515,9.75,9.5,9.69,1841600,0
+HSIC.US,D,19981221,000000,9.75,9.97,9.655,9.97,756400,0
+HSIC.US,D,19981222,000000,9.81,10,9.78,9.78,579200,0
+HSIC.US,D,19981223,000000,9.78,10,9.78,9.905,1040000,0
+HSIC.US,D,19981224,000000,10,10.095,9.875,10.03,380400,0
+HSIC.US,D,19981228,000000,9.94,10.25,9.94,10.155,1568000,0
+HSIC.US,D,19981229,000000,10.235,11.31,10.19,11.22,2215200,0
+HSIC.US,D,19981230,000000,11.28,11.375,11,11.22,1557600,0
+HSIC.US,D,19981231,000000,11.25,11.25,11,11.19,1776000,0
+HSIC.US,D,19990104,000000,11.03,11.44,11.03,11.22,1118400,0
+HSIC.US,D,19990105,000000,11.06,11.22,10.81,10.81,3639600,0
+HSIC.US,D,19990106,000000,10.81,11.455,10.75,11.42,2148800,0
+HSIC.US,D,19990107,000000,11.31,11.47,11.19,11.25,566000,0
+HSIC.US,D,19990108,000000,11.22,11.625,11.205,11.625,600000,0
+HSIC.US,D,19990111,000000,11.5,11.72,11.5,11.58,1115600,0
+HSIC.US,D,19990112,000000,11.485,11.485,10.39,10.75,3754000,0
+HSIC.US,D,19990113,000000,10.375,11,10.345,11,1110000,0
+HSIC.US,D,19990114,000000,11,11,10.06,10.155,1902000,0
+HSIC.US,D,19990115,000000,10.155,10.56,10.06,10.53,2975200,0
+HSIC.US,D,19990119,000000,10.56,10.69,10.375,10.44,768000,0
+HSIC.US,D,19990120,000000,10.375,10.53,10.375,10.5,1926800,0
+HSIC.US,D,19990121,000000,10.5,10.53,10.455,10.515,946800,0
+HSIC.US,D,19990122,000000,10.405,10.47,10,10.31,981200,0
+HSIC.US,D,19990125,000000,10.125,10.31,10.03,10.31,1087200,0
+HSIC.US,D,19990126,000000,10.375,10.875,10.265,10.75,1380000,0
+HSIC.US,D,19990127,000000,10.765,10.78,10.345,10.345,552000,0
+HSIC.US,D,19990128,000000,10.69,10.69,10.31,10.39,607600,0
+HSIC.US,D,19990129,000000,10.345,10.69,10.345,10.515,883600,0
+HSIC.US,D,19990201,000000,11.06,11.06,10.405,10.47,571200,0
+HSIC.US,D,19990202,000000,10.405,10.625,10.28,10.53,1061600,0
+HSIC.US,D,19990203,000000,10.44,10.5,10.28,10.5,756800,0
+HSIC.US,D,19990204,000000,10.5,10.5,10.31,10.345,886800,0
+HSIC.US,D,19990205,000000,9.58,9.58,8.625,8.97,8185600,0
+HSIC.US,D,19990208,000000,8.92,9.19,8.78,8.845,4140000,0
+HSIC.US,D,19990209,000000,9,9.125,8.845,9,1423600,0
+HSIC.US,D,19990210,000000,8.905,9.03,8.47,8.595,1600000,0
+HSIC.US,D,19990211,000000,8.595,8.595,8.22,8.375,2443600,0
+HSIC.US,D,19990212,000000,8.22,8.545,8.22,8.405,3869200,0
+HSIC.US,D,19990216,000000,8.47,8.5,8.31,8.33,2909200,0
+HSIC.US,D,19990217,000000,8.25,8.28,8.095,8.095,4600800,0
+HSIC.US,D,19990218,000000,8.125,8.125,7.56,7.575,5272400,0
+HSIC.US,D,19990219,000000,7.575,7.75,6,6.22,8775600,0
+HSIC.US,D,19990222,000000,6.875,7.28,6.655,7.22,5803200,0
+HSIC.US,D,19990223,000000,7.19,7.44,6.75,6.94,3265600,0
+HSIC.US,D,19990224,000000,6.94,7.03,6.81,6.875,1348800,0
+HSIC.US,D,19990225,000000,7.03,7.03,6.375,6.53,2257600,0
+HSIC.US,D,19990226,000000,6.625,6.72,6.36,6.405,1171600,0
+HSIC.US,D,19990301,000000,6.56,6.56,6.45,6.56,2335600,0
+HSIC.US,D,19990302,000000,6.625,7.095,6.625,7,5205200,0
+HSIC.US,D,19990303,000000,7.125,7.575,7.06,7.25,4540400,0
+HSIC.US,D,19990304,000000,7.31,7.31,7,7.03,2290400,0
+HSIC.US,D,19990305,000000,6.97,7.095,6.69,6.75,1328000,0
+HSIC.US,D,19990308,000000,6.69,7.155,6.69,7.095,2012800,0
+HSIC.US,D,19990309,000000,7.155,7.155,7.03,7.11,1672800,0
+HSIC.US,D,19990310,000000,7.075,7.19,6.655,6.69,3599600,0
+HSIC.US,D,19990311,000000,6.75,6.81,6.56,6.595,628400,0
+HSIC.US,D,19990312,000000,6.56,6.655,6.375,6.45,1966400,0
+HSIC.US,D,19990315,000000,6.53,6.53,6.345,6.485,2521200,0
+HSIC.US,D,19990316,000000,6.53,6.56,6.47,6.56,1444800,0
+HSIC.US,D,19990317,000000,6.55,6.655,6.55,6.56,1711600,0
+HSIC.US,D,19990318,000000,6.595,6.75,6.53,6.7,1372000,0
+HSIC.US,D,19990319,000000,6.655,6.78,6.655,6.75,2075600,0
+HSIC.US,D,19990322,000000,6.72,6.875,6.72,6.81,1962400,0
+HSIC.US,D,19990323,000000,6.845,6.875,6.7,6.7,788000,0
+HSIC.US,D,19990324,000000,6.75,6.75,6.44,6.595,773600,0
+HSIC.US,D,19990325,000000,6.47,6.625,6.29,6.375,1830800,0
+HSIC.US,D,19990326,000000,6.39,6.47,6.22,6.265,3232400,0
+HSIC.US,D,19990329,000000,6.25,6.45,6.25,6.375,1533200,0
+HSIC.US,D,19990330,000000,6.375,6.375,6.22,6.3,1342400,0
+HSIC.US,D,19990331,000000,6.345,6.405,6.155,6.31,4084400,0
+HSIC.US,D,19990401,000000,6.25,6.405,6.06,6.075,1095200,0
+HSIC.US,D,19990405,000000,6.19,6.25,6.125,6.155,915200,0
+HSIC.US,D,19990406,000000,6.2,6.2,5.375,5.375,4162800,0
+HSIC.US,D,19990407,000000,5.53,5.625,4.89,5.03,6139600,0
+HSIC.US,D,19990408,000000,5.125,5.31,5.06,5.2,2846400,0
+HSIC.US,D,19990409,000000,5.25,5.405,5.19,5.36,2555200,0
+HSIC.US,D,19990412,000000,5.47,5.5,5.19,5.25,3249200,0
+HSIC.US,D,19990413,000000,5.405,5.405,5.075,5.11,2286400,0
+HSIC.US,D,19990414,000000,5.155,5.375,5.085,5.28,2585200,0
+HSIC.US,D,19990415,000000,5.375,6.44,5.25,6.19,2116000,0
+HSIC.US,D,19990416,000000,6.125,6.31,5.845,6.075,1042400,0
+HSIC.US,D,19990419,000000,6.06,6.235,6.06,6.07,805600,0
+HSIC.US,D,19990420,000000,6.03,6.25,6.03,6.125,437200,0
+HSIC.US,D,19990421,000000,6.25,6.25,6.06,6.2,221600,0
+HSIC.US,D,19990422,000000,6.25,6.25,5.44,5.655,1645600,0
+HSIC.US,D,19990423,000000,5.69,5.75,5.375,5.69,807600,0
+HSIC.US,D,19990426,000000,5.78,6,5.69,5.97,1489200,0
+HSIC.US,D,19990427,000000,5.875,6.72,5.875,6.53,1057600,0
+HSIC.US,D,19990428,000000,6.69,6.75,6.31,6.515,849600,0
+HSIC.US,D,19990429,000000,6.595,6.845,6.405,6.47,707200,0
+HSIC.US,D,19990430,000000,6.575,6.655,6.44,6.55,1526400,0
+HSIC.US,D,19990503,000000,6.56,6.56,6.235,6.31,768800,0
+HSIC.US,D,19990504,000000,6.735,7.345,6.55,7.2,4218000,0
+HSIC.US,D,19990505,000000,7.19,7.2,6.78,6.89,4668400,0
+HSIC.US,D,19990506,000000,6.94,6.94,6.5,6.56,1745200,0
+HSIC.US,D,19990507,000000,6.625,6.75,6.53,6.655,824800,0
+HSIC.US,D,19990510,000000,6.56,6.75,6.44,6.5,683200,0
+HSIC.US,D,19990511,000000,6.5,6.75,6.44,6.72,3916800,0
+HSIC.US,D,19990512,000000,6.75,7.56,6.655,7.56,2705200,0
+HSIC.US,D,19990513,000000,7.56,8.19,7.56,8.06,4722000,0
+HSIC.US,D,19990514,000000,8,8.06,7.72,7.8,3675600,0
+HSIC.US,D,19990517,000000,7.8,7.875,7.595,7.825,2787600,0
+HSIC.US,D,19990518,000000,7.875,7.97,7.75,7.875,1515600,0
+HSIC.US,D,19990519,000000,7.81,8.06,7.75,8.06,800400,0
+HSIC.US,D,19990520,000000,8.095,8.44,7.925,8.31,1912000,0
+HSIC.US,D,19990521,000000,8.44,8.5,7.825,7.86,1882000,0
+HSIC.US,D,19990524,000000,7.86,8,7.86,7.925,2690400,0
+HSIC.US,D,19990525,000000,7.94,7.94,7.5,7.69,1253200,0
+HSIC.US,D,19990526,000000,7.75,7.75,7.56,7.575,208800,0
+HSIC.US,D,19990527,000000,7.64,7.64,7.405,7.405,1086800,0
+HSIC.US,D,19990528,000000,7.375,7.595,7.375,7.55,771600,0
+HSIC.US,D,19990601,000000,7.5,7.61,7.44,7.5,489200,0
+HSIC.US,D,19990602,000000,7.53,7.595,7.45,7.485,1776000,0
+HSIC.US,D,19990603,000000,7.5,7.53,7.375,7.44,680800,0
+HSIC.US,D,19990604,000000,7.375,7.56,6.94,7.31,2465200,0
+HSIC.US,D,19990607,000000,7.25,7.56,7.25,7.56,564000,0
+HSIC.US,D,19990608,000000,7.56,7.56,7.375,7.44,568000,0
+HSIC.US,D,19990609,000000,7.485,7.78,7.405,7.5,804000,0
+HSIC.US,D,19990610,000000,7.405,7.53,7.31,7.47,575600,0
+HSIC.US,D,19990611,000000,7.49,7.595,7.47,7.55,110000,0
+HSIC.US,D,19990614,000000,7.55,7.595,7.47,7.485,528800,0
+HSIC.US,D,19990615,000000,7.56,7.61,7.485,7.485,331200,0
+HSIC.US,D,19990616,000000,7.56,7.69,7.5,7.56,518800,0
+HSIC.US,D,19990617,000000,7.595,7.625,7.485,7.485,269600,0
+HSIC.US,D,19990618,000000,7.57,7.94,7.56,7.94,432400,0
+HSIC.US,D,19990621,000000,7.875,8.125,7.875,8.125,1021200,0
+HSIC.US,D,19990622,000000,8.125,8.75,8.095,8.22,1198800,0
+HSIC.US,D,19990623,000000,8.28,8.28,7.97,7.985,207200,0
+HSIC.US,D,19990624,000000,8.125,8.22,7.75,7.78,723600,0
+HSIC.US,D,19990625,000000,7.75,7.75,7.53,7.625,508000,0
+HSIC.US,D,19990628,000000,7.655,7.86,7.53,7.845,886000,0
+HSIC.US,D,19990629,000000,7.905,8,7.81,7.875,566800,0
+HSIC.US,D,19990630,000000,8,8.03,7.81,7.925,1646800,0
+HSIC.US,D,19990701,000000,8,8,7.81,7.905,1074400,0
+HSIC.US,D,19990702,000000,7.905,8,7.81,7.905,830000,0
+HSIC.US,D,19990706,000000,7.905,7.905,7.625,7.675,2326000,0
+HSIC.US,D,19990707,000000,7.72,7.72,7.5,7.53,621600,0
+HSIC.US,D,19990708,000000,7.56,7.69,7.5,7.575,693600,0
+HSIC.US,D,19990709,000000,7.595,7.595,7.31,7.36,369600,0
+HSIC.US,D,19990712,000000,7.405,7.575,7.36,7.5,745200,0
+HSIC.US,D,19990713,000000,7.47,7.56,7.31,7.5,928000,0
+HSIC.US,D,19990714,000000,7.44,7.47,7.22,7.31,1450400,0
+HSIC.US,D,19990715,000000,7.31,7.325,7,7.155,1372800,0
+HSIC.US,D,19990716,000000,7.22,7.325,7,7,2449600,0
+HSIC.US,D,19990719,000000,7.02,7.05,6.53,6.675,4078400,0
+HSIC.US,D,19990720,000000,6.69,6.69,6.095,6.29,4744400,0
+HSIC.US,D,19990721,000000,6.345,6.47,6.325,6.375,4212000,0
+HSIC.US,D,19990722,000000,6.36,7.28,6.265,6.575,2865200,0
+HSIC.US,D,19990723,000000,6.595,6.78,6.345,6.345,3218400,0
+HSIC.US,D,19990726,000000,6.39,6.405,6.125,6.14,2772000,0
+HSIC.US,D,19990727,000000,6.25,6.25,5.69,5.7,7953200,0
+HSIC.US,D,19990728,000000,5.78,5.78,5.095,5.595,7520400,0
+HSIC.US,D,19990729,000000,5.5,5.81,5.375,5.75,5374400,0
+HSIC.US,D,19990730,000000,5.78,5.78,5.47,5.5,3194400,0
+HSIC.US,D,19990802,000000,5.55,5.595,5.19,5.22,3251200,0
+HSIC.US,D,19990803,000000,4.28,4.28,3.72,3.875,37596400,0
+HSIC.US,D,19990804,000000,3.94,3.94,3.765,3.81,7351600,0
+HSIC.US,D,19990805,000000,3.905,3.94,3.845,3.94,4443200,0
+HSIC.US,D,19990806,000000,3.97,3.985,3.81,3.86,3935200,0
+HSIC.US,D,19990809,000000,3.94,4,3.905,3.985,2487600,0
+HSIC.US,D,19990810,000000,4.06,4.06,3.86,3.905,2384800,0
+HSIC.US,D,19990811,000000,3.94,4,3.75,3.795,1918000,0
+HSIC.US,D,19990812,000000,3.835,3.845,3.595,3.595,3985600,0
+HSIC.US,D,19990813,000000,3.72,3.72,3.31,3.42,4199600,0
+HSIC.US,D,19990816,000000,3.515,3.515,3.405,3.42,3963600,0
+HSIC.US,D,19990817,000000,3.455,3.53,3.42,3.515,5007600,0
+HSIC.US,D,19990818,000000,3.53,3.56,3.44,3.5,3813600,0
+HSIC.US,D,19990819,000000,3.52,3.72,3.5,3.61,4383200,0
+HSIC.US,D,19990820,000000,3.625,4.095,3.61,3.81,4078800,0
+HSIC.US,D,19990823,000000,4.015,4.095,3.89,3.905,8297600,0
+HSIC.US,D,19990824,000000,4.05,4.595,4,4.55,7112800,0
+HSIC.US,D,19990825,000000,4.81,4.845,4.47,4.515,6122000,0
+HSIC.US,D,19990826,000000,4.55,4.55,4.36,4.44,1767200,0
+HSIC.US,D,19990827,000000,4.54,4.56,4.345,4.405,1298400,0
+HSIC.US,D,19990830,000000,4.53,4.53,4.25,4.345,1147600,0
+HSIC.US,D,19990831,000000,4.345,4.375,4.125,4.265,1008000,0
+HSIC.US,D,19990901,000000,4.31,4.405,4.28,4.375,1214000,0
+HSIC.US,D,19990902,000000,4.325,4.405,4.25,4.375,1009600,0
+HSIC.US,D,19990903,000000,4.44,4.56,4.44,4.485,2807200,0
+HSIC.US,D,19990907,000000,4.47,4.47,4.235,4.325,1960400,0
+HSIC.US,D,19990908,000000,4.325,4.325,4.14,4.25,611200,0
+HSIC.US,D,19990909,000000,4.28,4.31,4.155,4.2,885200,0
+HSIC.US,D,19990910,000000,4.28,4.28,4.06,4.06,1234000,0
+HSIC.US,D,19990913,000000,4.125,4.14,4.03,4.11,2164400,0
+HSIC.US,D,19990914,000000,4.125,4.125,3.92,3.94,1472000,0
+HSIC.US,D,19990915,000000,4,4.03,3.92,3.97,676000,0
+HSIC.US,D,19990916,000000,3.92,3.94,3.845,3.845,1503600,0
+HSIC.US,D,19990917,000000,3.89,3.97,3.83,3.955,2132000,0
+HSIC.US,D,19990920,000000,3.97,4,3.905,3.92,2071600,0
+HSIC.US,D,19990921,000000,4,4,3.89,3.92,607600,0
+HSIC.US,D,19990922,000000,3.97,3.97,3.75,3.875,873600,0
+HSIC.US,D,19990923,000000,3.94,3.94,3.655,3.67,2052400,0
+HSIC.US,D,19990924,000000,3.72,3.72,3.53,3.625,1516400,0
+HSIC.US,D,19990927,000000,3.655,3.72,3.64,3.69,912800,0
+HSIC.US,D,19990928,000000,3.655,3.75,3.58,3.61,1918800,0
+HSIC.US,D,19990929,000000,3.64,3.64,3.5,3.515,1641600,0
+HSIC.US,D,19990930,000000,3.56,3.61,3.53,3.56,1374000,0
+HSIC.US,D,19991001,000000,3.595,3.595,3.5,3.53,1318800,0
+HSIC.US,D,19991004,000000,3.56,3.595,3.47,3.505,1070000,0
+HSIC.US,D,19991005,000000,3.56,3.58,3.47,3.5,666000,0
+HSIC.US,D,19991006,000000,3.545,3.625,3.485,3.625,1408400,0
+HSIC.US,D,19991007,000000,3.61,3.845,3.595,3.755,2349200,0
+HSIC.US,D,19991008,000000,3.78,3.78,3.735,3.75,765200,0
+HSIC.US,D,19991011,000000,3.765,3.78,3.655,3.69,2977200,0
+HSIC.US,D,19991012,000000,3.69,3.72,3.595,3.595,608000,0
+HSIC.US,D,19991013,000000,3.56,3.61,3.5,3.545,885600,0
+HSIC.US,D,19991014,000000,3.595,3.595,3.44,3.485,956000,0
+HSIC.US,D,19991015,000000,3.5,3.515,3.375,3.5,838000,0
+HSIC.US,D,19991018,000000,3.58,3.58,3.44,3.515,824800,0
+HSIC.US,D,19991019,000000,3.53,3.58,3.505,3.545,728400,0
+HSIC.US,D,19991020,000000,3.595,3.64,3.515,3.64,1510000,0
+HSIC.US,D,19991021,000000,3.64,3.64,3.375,3.44,1818000,0
+HSIC.US,D,19991022,000000,2.875,2.875,2.595,2.72,22326400,0
+HSIC.US,D,19991025,000000,2.75,2.92,2.735,2.875,5947600,0
+HSIC.US,D,19991026,000000,2.955,2.97,2.735,2.735,5112800,0
+HSIC.US,D,19991027,000000,2.845,2.845,2.735,2.78,1422000,0
+HSIC.US,D,19991028,000000,2.78,2.905,2.78,2.86,2492800,0
+HSIC.US,D,19991029,000000,2.97,3.375,2.94,3.25,2662000,0
+HSIC.US,D,19991101,000000,3.31,3.33,3.095,3.095,3176000,0
+HSIC.US,D,19991102,000000,3.155,3.155,3.03,3.045,1524800,0
+HSIC.US,D,19991103,000000,3.045,3.39,3.03,3.345,2256000,0
+HSIC.US,D,19991104,000000,3.395,3.56,3.375,3.5,2891600,0
+HSIC.US,D,19991105,000000,3.515,3.625,3.455,3.5,1764800,0
+HSIC.US,D,19991108,000000,3.515,3.61,3.25,3.25,1358400,0
+HSIC.US,D,19991109,000000,3.265,3.405,3.22,3.405,1714400,0
+HSIC.US,D,19991110,000000,3.345,3.405,3.25,3.265,1099600,0
+HSIC.US,D,19991111,000000,3.25,3.28,3.125,3.17,665600,0
+HSIC.US,D,19991112,000000,3.17,3.31,3.17,3.215,660400,0
+HSIC.US,D,19991115,000000,3.205,3.31,3.155,3.265,1111200,0
+HSIC.US,D,19991117,000000,3.5,3.67,3.485,3.64,1893600,0
+HSIC.US,D,19991118,000000,3.695,3.75,3.375,3.455,1060800,0
+HSIC.US,D,19991119,000000,3.5,3.56,3.44,3.515,582400,0
+HSIC.US,D,19991122,000000,3.56,3.56,3.375,3.455,640000,0
+HSIC.US,D,19991123,000000,3.405,3.44,3.155,3.295,1436000,0
+HSIC.US,D,19991124,000000,3.25,3.47,3.25,3.31,371200,0
+HSIC.US,D,19991126,000000,3.405,3.485,3.345,3.39,119600,0
+HSIC.US,D,19991129,000000,3.5,3.5,3.17,3.295,1394400,0
+HSIC.US,D,19991130,000000,3.25,3.295,3.19,3.205,787200,0
+HSIC.US,D,19991201,000000,3.205,3.31,3.155,3.205,1143600,0
+HSIC.US,D,19991202,000000,3.22,3.25,3.14,3.19,680800,0
+HSIC.US,D,19991203,000000,3.155,3.205,3.14,3.17,909200,0
+HSIC.US,D,19991206,000000,3.17,3.22,3.095,3.11,1001600,0
+HSIC.US,D,19991207,000000,3.11,3.14,3,3.03,791200,0
+HSIC.US,D,19991208,000000,3.03,3.11,2.97,2.97,1162800,0
+HSIC.US,D,19991209,000000,2.985,3.045,2.905,3.015,1540800,0
+HSIC.US,D,19991210,000000,3,3.03,2.89,2.97,1407200,0
+HSIC.US,D,19991213,000000,3,3.005,2.905,2.97,1208000,0
+HSIC.US,D,19991214,000000,2.97,2.985,2.905,2.92,1123200,0
+HSIC.US,D,19991215,000000,2.905,2.985,2.905,2.955,917200,0
+HSIC.US,D,19991216,000000,2.945,2.97,2.905,2.905,650800,0
+HSIC.US,D,19991217,000000,2.905,2.94,2.75,2.75,1606400,0
+HSIC.US,D,19991220,000000,2.805,2.855,2.75,2.765,4337200,0
+HSIC.US,D,19991221,000000,2.765,2.81,2.705,2.72,1554000,0
+HSIC.US,D,19991222,000000,2.705,2.765,2.69,2.75,3690800,0
+HSIC.US,D,19991223,000000,2.735,2.75,2.69,2.705,3254400,0
+HSIC.US,D,19991227,000000,2.705,3.06,2.69,3,4173600,0
+HSIC.US,D,19991228,000000,3.03,3.28,3,3.265,2297200,0
+HSIC.US,D,19991229,000000,3.31,3.405,3.22,3.375,1526000,0
+HSIC.US,D,19991230,000000,3.43,3.485,3.19,3.25,1436400,0
+HSIC.US,D,19991231,000000,3.235,3.485,3.22,3.33,619200,0
+HSIC.US,D,20000103,000000,3.485,3.485,3.095,3.155,1693600,0
+HSIC.US,D,20000104,000000,3.14,3.14,3,3,728000,0
+HSIC.US,D,20000105,000000,3.14,3.22,3.08,3.19,2352000,0
+HSIC.US,D,20000106,000000,3.19,3.25,3.125,3.17,848800,0
+HSIC.US,D,20000107,000000,3.155,3.31,3.125,3.28,3202800,0
+HSIC.US,D,20000110,000000,3.31,3.56,3.28,3.485,1812400,0
+HSIC.US,D,20000111,000000,3.5,3.5,3.345,3.405,1167200,0
+HSIC.US,D,20000112,000000,3.375,3.5,3.345,3.5,3048800,0
+HSIC.US,D,20000113,000000,3.515,4.05,3.5,3.985,3815600,0
+HSIC.US,D,20000114,000000,4.015,4.06,3.78,3.845,948400,0
+HSIC.US,D,20000118,000000,3.845,4,3.845,3.89,1315600,0
+HSIC.US,D,20000119,000000,3.905,3.905,3.53,3.595,788400,0
+HSIC.US,D,20000120,000000,3.655,3.75,3.345,3.72,860000,0
+HSIC.US,D,20000121,000000,3.67,3.75,3.595,3.64,616800,0
+HSIC.US,D,20000124,000000,3.72,3.78,3.53,3.75,661600,0
+HSIC.US,D,20000125,000000,3.665,3.765,3.375,3.515,831600,0
+HSIC.US,D,20000126,000000,3.44,3.545,3.375,3.375,257200,0
+HSIC.US,D,20000127,000000,3.375,3.405,3.22,3.375,798400,0
+HSIC.US,D,20000128,000000,3.375,3.545,3.28,3.28,1149200,0
+HSIC.US,D,20000131,000000,3.28,3.405,3.28,3.295,415200,0
+HSIC.US,D,20000201,000000,3.36,3.405,3.31,3.345,689200,0
+HSIC.US,D,20000202,000000,3.33,3.42,3.33,3.345,263200,0
+HSIC.US,D,20000203,000000,3.355,3.36,3.22,3.31,936800,0
+HSIC.US,D,20000204,000000,3.295,3.345,3.28,3.33,621600,0
+HSIC.US,D,20000207,000000,3.31,3.345,3.25,3.33,537600,0
+HSIC.US,D,20000208,000000,3.33,3.36,3.295,3.33,682400,0
+HSIC.US,D,20000209,000000,3.31,3.39,3.25,3.25,830400,0
+HSIC.US,D,20000210,000000,3.36,3.375,3.25,3.375,552800,0
+HSIC.US,D,20000211,000000,3.345,3.36,3.125,3.125,2625200,0
+HSIC.US,D,20000214,000000,3.28,3.5,3.22,3.44,1046400,0
+HSIC.US,D,20000215,000000,3.44,3.5,3.375,3.405,1305600,0
+HSIC.US,D,20000216,000000,3.44,3.47,3.155,3.265,1254400,0
+HSIC.US,D,20000217,000000,3.245,3.405,3.19,3.345,1638400,0
+HSIC.US,D,20000218,000000,3.355,3.36,3.22,3.25,772800,0
+HSIC.US,D,20000222,000000,3.53,3.625,3.28,3.375,2935600,0
+HSIC.US,D,20000223,000000,3.515,3.69,3.375,3.655,2736000,0
+HSIC.US,D,20000224,000000,3.69,3.78,3.625,3.735,1774800,0
+HSIC.US,D,20000225,000000,3.72,3.78,3.69,3.735,828800,0
+HSIC.US,D,20000228,000000,3.795,4.25,3.72,4.155,2068400,0
+HSIC.US,D,20000229,000000,4.31,4.69,4.28,4.69,2949600,0
+HSIC.US,D,20000301,000000,4.53,4.7,4,4.55,2662000,0
+HSIC.US,D,20000302,000000,4.39,4.405,3.83,3.92,2183600,0
+HSIC.US,D,20000303,000000,3.94,4,3.81,3.875,939200,0
+HSIC.US,D,20000306,000000,3.875,3.97,3.81,3.905,701200,0
+HSIC.US,D,20000307,000000,3.875,4.15,3.845,3.89,1195200,0
+HSIC.US,D,20000308,000000,3.875,3.94,3.765,3.905,1481600,0
+HSIC.US,D,20000309,000000,3.875,4.125,3.78,4.125,1165600,0
+HSIC.US,D,20000310,000000,4.095,4.25,4.015,4.06,726400,0
+HSIC.US,D,20000313,000000,4.14,4.155,3.735,3.89,696800,0
+HSIC.US,D,20000314,000000,3.96,3.97,3.81,3.94,638400,0
+HSIC.US,D,20000315,000000,3.94,3.97,3.765,3.86,465600,0
+HSIC.US,D,20000316,000000,3.81,3.97,3.78,3.89,483600,0
+HSIC.US,D,20000317,000000,3.845,4.06,3.845,4.03,1770800,0
+HSIC.US,D,20000320,000000,4,4.075,3.75,3.75,623200,0
+HSIC.US,D,20000321,000000,3.845,4,3.75,3.92,349600,0
+HSIC.US,D,20000322,000000,3.97,4.03,3.875,4.005,642400,0
+HSIC.US,D,20000323,000000,4.03,4.56,3.94,4.405,2320400,0
+HSIC.US,D,20000324,000000,4.425,4.56,4.06,4.28,1024800,0
+HSIC.US,D,20000327,000000,4.405,4.5,4.375,4.47,530400,0
+HSIC.US,D,20000328,000000,4.5,4.515,4.19,4.235,409200,0
+HSIC.US,D,20000329,000000,4.3,4.47,4.095,4.095,338400,0
+HSIC.US,D,20000330,000000,4.125,4.265,3.625,3.94,1364000,0
+HSIC.US,D,20000331,000000,4.015,4.19,3.92,4.05,804400,0
+HSIC.US,D,20000403,000000,4.005,4.095,3.875,3.875,294400,0
+HSIC.US,D,20000404,000000,3.905,4.095,3.625,4,1243600,0
+HSIC.US,D,20000405,000000,3.94,4.125,3.875,3.985,312400,0
+HSIC.US,D,20000406,000000,3.97,4.14,3.94,4.095,365200,0
+HSIC.US,D,20000407,000000,4.095,4.125,3.875,4.03,278800,0
+HSIC.US,D,20000410,000000,4.015,4.075,3.845,3.905,434400,0
+HSIC.US,D,20000411,000000,3.905,4.015,3.72,3.845,283200,0
+HSIC.US,D,20000412,000000,3.905,3.905,3.72,3.75,222000,0
+HSIC.US,D,20000413,000000,3.875,4,3.845,4,447600,0
+HSIC.US,D,20000414,000000,3.75,3.845,3.67,3.72,424400,0
+HSIC.US,D,20000417,000000,3.75,3.81,3.28,3.44,2281200,0
+HSIC.US,D,20000418,000000,3.485,3.845,3.405,3.79,2026800,0
+HSIC.US,D,20000419,000000,3.845,3.905,3.47,3.485,482000,0
+HSIC.US,D,20000420,000000,3.595,3.72,3.515,3.595,303600,0
+HSIC.US,D,20000424,000000,3.53,3.625,3.5,3.53,361200,0
+HSIC.US,D,20000425,000000,3.595,3.64,3.5,3.625,535600,0
+HSIC.US,D,20000426,000000,3.625,3.69,3.58,3.595,638400,0
+HSIC.US,D,20000427,000000,3.53,3.625,3.44,3.5,539600,0
+HSIC.US,D,20000428,000000,3.515,3.595,3.44,3.495,873600,0
+HSIC.US,D,20000501,000000,3.485,3.75,3.44,3.75,679200,0
+HSIC.US,D,20000502,000000,3.72,3.94,3.655,3.735,514000,0
+HSIC.US,D,20000503,000000,3.75,3.83,3.58,3.72,1354000,0
+HSIC.US,D,20000504,000000,3.735,3.905,3.625,3.905,274000,0
+HSIC.US,D,20000505,000000,3.81,3.97,3.78,3.845,425600,0
+HSIC.US,D,20000508,000000,3.86,4.3,3.83,4.095,1220800,0
+HSIC.US,D,20000509,000000,4.125,4.44,4.11,4.25,528800,0
+HSIC.US,D,20000510,000000,4.06,4.125,3.985,4.015,527600,0
+HSIC.US,D,20000511,000000,4.05,4.05,3.92,4.03,474400,0
+HSIC.US,D,20000512,000000,4,4.095,3.905,3.97,458400,0
+HSIC.US,D,20000515,000000,3.945,4.3,3.905,4.175,236800,0
+HSIC.US,D,20000516,000000,4.175,4.31,4.125,4.265,437200,0
+HSIC.US,D,20000517,000000,4.2,4.28,4.11,4.25,428000,0
+HSIC.US,D,20000518,000000,4.19,4.31,4.125,4.25,301600,0
+HSIC.US,D,20000519,000000,4.265,4.3,4.125,4.19,431600,0
+HSIC.US,D,20000522,000000,4.22,4.31,4.095,4.28,437600,0
+HSIC.US,D,20000523,000000,4.22,4.28,4.14,4.155,678800,0
+HSIC.US,D,20000524,000000,4.2,4.25,4.05,4.19,713200,0
+HSIC.US,D,20000525,000000,4.125,4.25,4.125,4.19,702000,0
+HSIC.US,D,20000526,000000,4.22,4.22,3.975,4.19,444400,0
+HSIC.US,D,20000530,000000,4.22,4.345,4.06,4.31,3732800,0
+HSIC.US,D,20000531,000000,4.265,4.5,4.155,4.405,2007200,0
+HSIC.US,D,20000601,000000,4.44,4.53,4.44,4.515,2586400,0
+HSIC.US,D,20000602,000000,4.52,4.625,4.52,4.56,880400,0
+HSIC.US,D,20000605,000000,4.425,4.53,4.405,4.45,668000,0
+HSIC.US,D,20000606,000000,4.44,4.515,4.44,4.485,470400,0
+HSIC.US,D,20000607,000000,4.5,4.515,4.47,4.485,590000,0
+HSIC.US,D,20000608,000000,4.48,4.5,4.405,4.5,275600,0
+HSIC.US,D,20000609,000000,4.5,4.53,4.44,4.5,572800,0
+HSIC.US,D,20000612,000000,4.5,4.56,4.44,4.485,623200,0
+HSIC.US,D,20000613,000000,4.45,4.485,4.405,4.47,677200,0
+HSIC.US,D,20000614,000000,4.47,4.515,4.425,4.5,407600,0
+HSIC.US,D,20000615,000000,4.5,4.61,4.47,4.575,1138000,0
+HSIC.US,D,20000616,000000,4.515,4.575,4.44,4.44,1030800,0
+HSIC.US,D,20000619,000000,4.44,4.53,4.25,4.39,357200,0
+HSIC.US,D,20000620,000000,4.405,4.405,4.25,4.3,237200,0
+HSIC.US,D,20000621,000000,4.28,4.375,4.28,4.3,317200,0
+HSIC.US,D,20000622,000000,4.45,4.45,4.36,4.375,536400,0
+HSIC.US,D,20000623,000000,4.375,4.44,4.19,4.22,304400,0
+HSIC.US,D,20000626,000000,4.22,4.235,4.19,4.2,172800,0
+HSIC.US,D,20000627,000000,4.19,4.235,4.125,4.125,717200,0
+HSIC.US,D,20000628,000000,4.125,4.25,4.095,4.2,497600,0
+HSIC.US,D,20000629,000000,4.19,4.31,4.155,4.31,598400,0
+HSIC.US,D,20000630,000000,4.28,4.44,4.22,4.31,438400,0
+HSIC.US,D,20000703,000000,4.31,4.425,4.3,4.375,392000,0
+HSIC.US,D,20000705,000000,4.39,4.44,4.22,4.235,373200,0
+HSIC.US,D,20000706,000000,4.28,4.345,4.235,4.265,417200,0
+HSIC.US,D,20000707,000000,4.235,4.265,4.22,4.235,212400,0
+HSIC.US,D,20000710,000000,4.265,4.265,4.11,4.125,240800,0
+HSIC.US,D,20000711,000000,4.095,4.125,3.81,3.905,982800,0
+HSIC.US,D,20000712,000000,3.845,3.86,3.69,3.75,776400,0
+HSIC.US,D,20000713,000000,3.735,3.75,3.64,3.735,464400,0
+HSIC.US,D,20000714,000000,3.75,3.81,3.72,3.765,1428000,0
+HSIC.US,D,20000717,000000,3.75,3.78,3.655,3.655,232800,0
+HSIC.US,D,20000718,000000,3.735,3.75,3.56,3.58,544400,0
+HSIC.US,D,20000719,000000,3.56,3.625,3.53,3.61,330000,0
+HSIC.US,D,20000720,000000,3.655,3.72,3.5,3.625,486000,0
+HSIC.US,D,20000721,000000,3.58,3.685,3.53,3.53,324000,0
+HSIC.US,D,20000724,000000,3.595,3.61,3.405,3.47,366800,0
+HSIC.US,D,20000725,000000,3.5,3.5,3.33,3.405,264000,0
+HSIC.US,D,20000726,000000,3.405,3.625,3.39,3.53,997600,0
+HSIC.US,D,20000727,000000,3.53,3.53,3.455,3.455,344000,0
+HSIC.US,D,20000728,000000,3.44,3.53,3.44,3.44,174000,0
+HSIC.US,D,20000731,000000,3.515,3.515,3.405,3.515,461200,0
+HSIC.US,D,20000801,000000,3.56,4.25,3.56,4.19,2343600,0
+HSIC.US,D,20000802,000000,4.155,4.675,3.955,4.64,7485200,0
+HSIC.US,D,20000803,000000,4.44,5.155,4.405,4.75,5112800,0
+HSIC.US,D,20000804,000000,4.72,4.735,4.47,4.56,493200,0
+HSIC.US,D,20000807,000000,4.515,4.605,4.47,4.605,697600,0
+HSIC.US,D,20000808,000000,4.5,4.595,4.485,4.5,807600,0
+HSIC.US,D,20000809,000000,4.555,4.595,4.485,4.56,457600,0
+HSIC.US,D,20000810,000000,4.55,4.56,4.5,4.5,341600,0
+HSIC.US,D,20000811,000000,4.515,4.53,4.47,4.515,702800,0
+HSIC.US,D,20000814,000000,4.47,4.53,4.47,4.5,88400,0
+HSIC.US,D,20000815,000000,4.485,4.5,4.47,4.485,393600,0
+HSIC.US,D,20000816,000000,4.5,4.55,4.44,4.5,324800,0
+HSIC.US,D,20000817,000000,4.5,4.5,4.405,4.47,787200,0
+HSIC.US,D,20000818,000000,4.47,4.53,4.45,4.53,331200,0
+HSIC.US,D,20000821,000000,4.53,4.575,4.485,4.55,334400,0
+HSIC.US,D,20000822,000000,4.53,4.575,4.47,4.53,287600,0
+HSIC.US,D,20000823,000000,4.55,4.55,4.47,4.485,311200,0
+HSIC.US,D,20000824,000000,4.5,4.515,4.485,4.5,643600,0
+HSIC.US,D,20000825,000000,4.485,4.56,4.47,4.5,494800,0
+HSIC.US,D,20000828,000000,4.5,4.515,4.405,4.44,481600,0
+HSIC.US,D,20000829,000000,4.5,4.5,4.375,4.47,230400,0
+HSIC.US,D,20000830,000000,4.44,4.625,4.375,4.595,765200,0
+HSIC.US,D,20000831,000000,4.625,4.625,4.56,4.595,426400,0
+HSIC.US,D,20000901,000000,4.61,4.675,4.53,4.655,791200,0
+HSIC.US,D,20000905,000000,4.56,4.625,4.5,4.595,384800,0
+HSIC.US,D,20000906,000000,4.595,4.595,4.485,4.53,295200,0
+HSIC.US,D,20000907,000000,4.56,4.595,4.485,4.485,475600,0
+HSIC.US,D,20000908,000000,4.54,4.595,4.5,4.5,374400,0
+HSIC.US,D,20000911,000000,4.56,4.675,4.515,4.61,396800,0
+HSIC.US,D,20000912,000000,4.625,4.64,4.5,4.53,568400,0
+HSIC.US,D,20000913,000000,4.515,4.56,4.44,4.5,280800,0
+HSIC.US,D,20000914,000000,4.47,4.56,4.47,4.56,318000,0
+HSIC.US,D,20000915,000000,4.595,4.625,4.53,4.595,845200,0
+HSIC.US,D,20000918,000000,4.595,4.61,4.53,4.575,555600,0
+HSIC.US,D,20000919,000000,4.55,4.675,4.53,4.655,687600,0
+HSIC.US,D,20000920,000000,4.61,4.655,4.61,4.625,220000,0
+HSIC.US,D,20000921,000000,4.64,4.72,4.56,4.64,937600,0
+HSIC.US,D,20000922,000000,4.625,4.655,4.61,4.64,282000,0
+HSIC.US,D,20000925,000000,4.645,4.81,4.645,4.7,457200,0
+HSIC.US,D,20000926,000000,4.735,4.75,4.7,4.72,761600,0
+HSIC.US,D,20000927,000000,4.7,4.97,4.7,4.875,561200,0
+HSIC.US,D,20000928,000000,4.875,5,4.875,4.97,666000,0
+HSIC.US,D,20000929,000000,4.985,5.11,4.845,4.985,606000,0
+HSIC.US,D,20001002,000000,4.97,5.53,4.94,5.53,2249600,0
+HSIC.US,D,20001003,000000,5.46,5.53,5,5.375,1280400,0
+HSIC.US,D,20001004,000000,5.28,5.345,5.125,5.325,552000,0
+HSIC.US,D,20001005,000000,5.345,5.675,5.25,5.47,1559600,0
+HSIC.US,D,20001006,000000,5.44,5.75,5.44,5.64,932000,0
+HSIC.US,D,20001009,000000,5.72,5.72,5.375,5.375,365200,0
+HSIC.US,D,20001010,000000,5.28,5.595,5.28,5.595,622800,0
+HSIC.US,D,20001011,000000,5.595,5.595,5.06,5.175,1030800,0
+HSIC.US,D,20001012,000000,5.25,5.44,5.19,5.31,441600,0
+HSIC.US,D,20001013,000000,5.2,5.44,5.14,5.44,1381600,0
+HSIC.US,D,20001016,000000,5.265,5.47,5.2,5.375,492000,0
+HSIC.US,D,20001017,000000,5.36,5.5,5.125,5.375,917600,0
+HSIC.US,D,20001018,000000,5.265,5.265,4.985,5.175,1694400,0
+HSIC.US,D,20001019,000000,5.175,5.22,5.125,5.22,1252400,0
+HSIC.US,D,20001020,000000,5.155,5.265,5.155,5.175,468400,0
+HSIC.US,D,20001023,000000,5.015,5.3,4.94,5.155,456000,0
+HSIC.US,D,20001024,000000,5.155,5.2,4.985,5.095,326800,0
+HSIC.US,D,20001025,000000,5.11,5.25,5.075,5.2,387600,0
+HSIC.US,D,20001026,000000,5.155,5.25,5.11,5.2,446800,0
+HSIC.US,D,20001027,000000,5.125,5.22,5.125,5.155,208000,0
+HSIC.US,D,20001030,000000,5.155,5.655,5.13,5.595,1705200,0
+HSIC.US,D,20001031,000000,5.61,6.375,5.595,6.095,5252800,0
+HSIC.US,D,20001101,000000,6.05,6.265,6.03,6.22,4249200,0
+HSIC.US,D,20001102,000000,6.19,6.78,6.19,6.625,6351200,0
+HSIC.US,D,20001103,000000,6.5,6.61,6.375,6.375,2054400,0
+HSIC.US,D,20001106,000000,6.375,6.47,6.125,6.25,1172800,0
+HSIC.US,D,20001107,000000,6.155,6.5,6.155,6.345,1795600,0
+HSIC.US,D,20001108,000000,6.28,6.97,6.28,6.655,3007600,0
+HSIC.US,D,20001109,000000,6.625,6.64,6.47,6.61,1336000,0
+HSIC.US,D,20001110,000000,6.5,6.56,6.405,6.47,753600,0
+HSIC.US,D,20001113,000000,6.53,6.53,6,6.155,918000,0
+HSIC.US,D,20001114,000000,6.14,6.625,6.14,6.55,2152000,0
+HSIC.US,D,20001115,000000,6.595,6.655,6.375,6.55,774000,0
+HSIC.US,D,20001116,000000,6.56,6.56,6.28,6.31,567200,0
+HSIC.US,D,20001117,000000,6.36,6.47,6.325,6.39,646800,0
+HSIC.US,D,20001120,000000,6.31,6.4,5.875,6.06,883200,0
+HSIC.US,D,20001121,000000,6.155,6.2,5.97,5.97,596400,0
+HSIC.US,D,20001122,000000,5.95,6.185,5.655,5.72,1214000,0
+HSIC.US,D,20001124,000000,5.74,6,5.735,5.89,321600,0
+HSIC.US,D,20001127,000000,6,6.47,5.97,6.375,1581600,0
+HSIC.US,D,20001128,000000,6.25,6.875,6.235,6.625,3248000,0
+HSIC.US,D,20001129,000000,6.64,6.64,6.485,6.53,1976000,0
+HSIC.US,D,20001130,000000,6.47,6.765,6.47,6.61,1486000,0
+HSIC.US,D,20001201,000000,6.61,6.75,6.595,6.69,1110400,0
+HSIC.US,D,20001204,000000,6.845,7.56,6.81,7.39,6950000,0
+HSIC.US,D,20001205,000000,7.39,7.655,7.095,7.625,6389200,0
+HSIC.US,D,20001206,000000,7.575,7.595,7.375,7.595,1442800,0
+HSIC.US,D,20001207,000000,7.47,7.56,7.235,7.45,938800,0
+HSIC.US,D,20001208,000000,7.5,8.06,7.5,7.905,4132400,0
+HSIC.US,D,20001211,000000,7.95,7.97,7.405,7.425,2010000,0
+HSIC.US,D,20001212,000000,7.45,7.595,7.075,7.14,1418400,0
+HSIC.US,D,20001213,000000,7.19,7.375,7.155,7.28,1062000,0
+HSIC.US,D,20001214,000000,7.28,7.53,7.25,7.375,2179600,0
+HSIC.US,D,20001215,000000,7.565,7.78,7.375,7.655,3507600,0
+HSIC.US,D,20001218,000000,7.81,8.595,7.735,8.28,4498000,0
+HSIC.US,D,20001219,000000,8.25,8.5,8.155,8.25,1864000,0
+HSIC.US,D,20001220,000000,8.125,8.515,8.125,8.405,3273600,0
+HSIC.US,D,20001221,000000,8.485,8.595,8.39,8.515,3356800,0
+HSIC.US,D,20001222,000000,8.5,8.53,8.22,8.47,2535200,0
+HSIC.US,D,20001226,000000,8.515,9.125,8.455,8.875,1652000,0
+HSIC.US,D,20001227,000000,8.905,9,8.67,8.955,1311200,0
+HSIC.US,D,20001228,000000,9,9.03,8.595,8.81,872000,0
+HSIC.US,D,20001229,000000,8.76,8.81,8.03,8.655,1217600,0
+HSIC.US,D,20010102,000000,8.5,8.5,7.875,8.155,3081200,0
+HSIC.US,D,20010103,000000,7.94,8.22,7.155,8.03,3236000,0
+HSIC.US,D,20010104,000000,7.97,8.03,7.44,7.72,1031200,0
+HSIC.US,D,20010105,000000,7.625,7.78,7.28,7.53,2028800,0
+HSIC.US,D,20010108,000000,7.425,7.53,7.28,7.53,1699600,0
+HSIC.US,D,20010109,000000,7.575,8.19,7.5,7.905,2846800,0
+HSIC.US,D,20010110,000000,8.07,8.375,7.925,8.22,5357200,0
+HSIC.US,D,20010111,000000,8.25,8.385,7.675,7.8,1388800,0
+HSIC.US,D,20010112,000000,7.81,7.845,7.56,7.56,922800,0
+HSIC.US,D,20010116,000000,7.56,7.595,6.875,7.05,1627600,0
+HSIC.US,D,20010117,000000,7.175,7.53,7.03,7.3,2057200,0
+HSIC.US,D,20010118,000000,7.25,7.375,6.81,7.045,1966400,0
+HSIC.US,D,20010119,000000,7.11,7.11,6.875,7.03,2168400,0
+HSIC.US,D,20010122,000000,7.19,7.72,7.155,7.625,1420000,0
+HSIC.US,D,20010123,000000,7.55,7.69,7.44,7.515,858400,0
+HSIC.US,D,20010124,000000,7.56,7.94,7.47,7.825,2372400,0
+HSIC.US,D,20010125,000000,7.75,7.875,7.44,7.62,370000,0
+HSIC.US,D,20010126,000000,7.69,8.08,7.575,7.78,1702000,0
+HSIC.US,D,20010129,000000,7.94,8.125,7.69,7.735,1164800,0
+HSIC.US,D,20010130,000000,7.765,7.81,7.22,7.7,421600,0
+HSIC.US,D,20010131,000000,7.825,7.86,7.125,7.265,786400,0
+HSIC.US,D,20010201,000000,7.28,8,7.25,7.845,1381600,0
+HSIC.US,D,20010202,000000,7.785,7.81,7.44,7.675,543600,0
+HSIC.US,D,20010205,000000,7.625,7.905,7.625,7.825,743600,0
+HSIC.US,D,20010206,000000,7.75,8.08,7.72,8.025,616400,0
+HSIC.US,D,20010207,000000,8.095,8.19,7.89,8.095,3338800,0
+HSIC.US,D,20010208,000000,8.125,8.14,8.03,8.03,340400,0
+HSIC.US,D,20010209,000000,8,8.155,7.75,7.8,978800,0
+HSIC.US,D,20010212,000000,7.75,8.06,7.655,8,809200,0
+HSIC.US,D,20010213,000000,8.01,8.17,8,8.125,1506400,0
+HSIC.US,D,20010214,000000,8.11,8.5,8.095,8.36,2358000,0
+HSIC.US,D,20010215,000000,8.4,8.44,8.14,8.31,1142400,0
+HSIC.US,D,20010216,000000,8.39,8.485,8.25,8.455,914400,0
+HSIC.US,D,20010220,000000,8.47,8.515,8.405,8.5,1368000,0
+HSIC.US,D,20010221,000000,8.48,8.485,8.125,8.375,671200,0
+HSIC.US,D,20010222,000000,8.42,8.42,8.03,8.125,705600,0
+HSIC.US,D,20010223,000000,8.15,8.215,7.44,7.845,979200,0
+HSIC.US,D,20010226,000000,7.75,8.095,7.75,8.03,1115200,0
+HSIC.US,D,20010227,000000,7.97,8.06,7.44,7.44,915200,0
+HSIC.US,D,20010228,000000,7.44,7.53,6.97,7.14,1160400,0
+HSIC.US,D,20010301,000000,7.22,7.25,6.8,7.155,665600,0
+HSIC.US,D,20010302,000000,7,7.53,7,7.47,781600,0
+HSIC.US,D,20010305,000000,7.53,7.625,7.31,7.31,1904000,0
+HSIC.US,D,20010306,000000,7.625,7.69,7.5,7.64,5121200,0
+HSIC.US,D,20010307,000000,7.875,8.39,7.845,8.235,3286000,0
+HSIC.US,D,20010308,000000,8.265,8.28,7.97,8.17,1795200,0
+HSIC.US,D,20010309,000000,7.81,8.19,7.81,8.11,3117600,0
+HSIC.US,D,20010312,000000,8.205,8.655,8.14,8.5,2295600,0
+HSIC.US,D,20010313,000000,8.39,8.56,8.375,8.5,3066000,0
+HSIC.US,D,20010314,000000,8.39,8.545,8.33,8.375,2938000,0
+HSIC.US,D,20010315,000000,8.375,8.515,8.125,8.345,1187200,0
+HSIC.US,D,20010316,000000,8.33,8.47,8.155,8.19,781200,0
+HSIC.US,D,20010319,000000,8.31,8.485,8.125,8.485,1986800,0
+HSIC.US,D,20010320,000000,8.47,8.485,7.97,8.155,641200,0
+HSIC.US,D,20010321,000000,8.11,8.485,8,8.36,3180800,0
+HSIC.US,D,20010322,000000,8.36,8.5,8.095,8.47,2804400,0
+HSIC.US,D,20010323,000000,8.47,8.47,8.235,8.345,2854000,0
+HSIC.US,D,20010326,000000,8.39,8.81,8.39,8.5,3277600,0
+HSIC.US,D,20010327,000000,8.49,8.5,8.25,8.47,1930000,0
+HSIC.US,D,20010328,000000,8.42,8.83,8.405,8.78,2191600,0
+HSIC.US,D,20010329,000000,8.78,9.345,8.69,9.28,3246000,0
+HSIC.US,D,20010330,000000,9.345,9.36,9.06,9.19,1580400,0
+HSIC.US,D,20010402,000000,9.205,9.205,8.015,8.095,2048000,0
+HSIC.US,D,20010403,000000,7.825,8.44,7.75,8.205,1896000,0
+HSIC.US,D,20010404,000000,8.14,8.22,7.61,8.06,4161600,0
+HSIC.US,D,20010405,000000,8.28,8.655,8.17,8.485,1894400,0
+HSIC.US,D,20010406,000000,8.405,8.655,8.155,8.58,1130800,0
+HSIC.US,D,20010409,000000,8.53,8.965,8.5,8.93,1278400,0
+HSIC.US,D,20010410,000000,8.885,9.285,8.875,9.25,3107200,0
+HSIC.US,D,20010411,000000,9.26,9.28,8.45,9.09,3079200,0
+HSIC.US,D,20010412,000000,9.05,9.05,8.645,8.805,3564800,0
+HSIC.US,D,20010416,000000,8.775,9.025,8.69,9,1925600,0
+HSIC.US,D,20010417,000000,9.06,9.305,9.045,9.26,3072000,0
+HSIC.US,D,20010418,000000,9.33,9.55,8.755,9.035,4582400,0
+HSIC.US,D,20010419,000000,9.08,9.51,9,9.465,2151200,0
+HSIC.US,D,20010420,000000,9.375,9.6,9.285,9.5,1096400,0
+HSIC.US,D,20010423,000000,9.425,9.635,9.35,9.59,1212400,0
+HSIC.US,D,20010424,000000,9.6,9.82,9.59,9.695,2250800,0
+HSIC.US,D,20010425,000000,9.72,9.755,9.47,9.6,2323600,0
+HSIC.US,D,20010426,000000,9.645,9.68,9.365,9.365,1016800,0
+HSIC.US,D,20010427,000000,9.375,9.535,9.31,9.51,2214000,0
+HSIC.US,D,20010430,000000,9.585,9.64,9.5,9.605,2357600,0
+HSIC.US,D,20010501,000000,9.625,9.635,8.595,8.91,3056000,0
+HSIC.US,D,20010502,000000,8.95,9.59,8.935,9.28,1682000,0
+HSIC.US,D,20010503,000000,9.225,9.4,8.91,9.07,1099200,0
+HSIC.US,D,20010504,000000,8.97,9.495,8.965,9.41,1056800,0
+HSIC.US,D,20010507,000000,9.44,9.5,9.225,9.305,1909200,0
+HSIC.US,D,20010508,000000,9.375,9.625,9.375,9.56,2093600,0
+HSIC.US,D,20010509,000000,9.49,9.975,9.465,9.775,1001600,0
+HSIC.US,D,20010510,000000,9.695,9.715,9.205,9.615,774800,0
+HSIC.US,D,20010511,000000,9.61,9.71,9.55,9.69,868800,0
+HSIC.US,D,20010514,000000,9.715,10,9.71,9.89,1390400,0
+HSIC.US,D,20010515,000000,9.975,9.99,9.74,9.82,714400,0
+HSIC.US,D,20010516,000000,9.84,9.885,9.73,9.875,1525600,0
+HSIC.US,D,20010517,000000,9.865,10.125,9.85,10.05,1891200,0
+HSIC.US,D,20010518,000000,10.025,10.05,9.945,9.995,700400,0
+HSIC.US,D,20010521,000000,9.975,10.145,9.975,10,1250400,0
+HSIC.US,D,20010522,000000,10.005,10.01,9.895,9.95,856800,0
+HSIC.US,D,20010523,000000,9.895,9.965,9.425,9.5,585600,0
+HSIC.US,D,20010524,000000,9.635,10,9.51,9.965,696400,0
+HSIC.US,D,20010525,000000,9.905,10,9.55,9.645,523600,0
+HSIC.US,D,20010529,000000,9.67,9.68,9.34,9.44,1024400,0
+HSIC.US,D,20010530,000000,9.48,9.505,9.4,9.455,804000,0
+HSIC.US,D,20010531,000000,9.44,9.49,9.22,9.44,709600,0
+HSIC.US,D,20010601,000000,9.425,9.76,9.225,9.7,1102000,0
+HSIC.US,D,20010604,000000,9.68,9.75,9.5,9.725,741600,0
+HSIC.US,D,20010605,000000,9.75,9.795,9.625,9.76,1082000,0
+HSIC.US,D,20010606,000000,9.75,9.85,9.69,9.715,769200,0
+HSIC.US,D,20010607,000000,9.725,10.05,9.705,9.99,549600,0
+HSIC.US,D,20010608,000000,10,10.06,9.865,9.975,434400,0
+HSIC.US,D,20010611,000000,9.85,10,9.81,9.95,266800,0
+HSIC.US,D,20010612,000000,9.825,9.91,8.68,9.025,4042400,0
+HSIC.US,D,20010613,000000,9.09,9.125,8.955,8.975,2704800,0
+HSIC.US,D,20010614,000000,9.015,9.015,8.615,8.65,1268800,0
+HSIC.US,D,20010615,000000,8.65,8.81,8.615,8.77,504000,0
+HSIC.US,D,20010618,000000,8.74,8.835,8.32,8.535,1174400,0
+HSIC.US,D,20010619,000000,8.35,8.725,7.5,8.39,2223200,0
+HSIC.US,D,20010620,000000,8.25,8.59,8,8.305,1224000,0
+HSIC.US,D,20010621,000000,8.285,8.49,8.275,8.385,1896400,0
+HSIC.US,D,20010622,000000,8.37,8.375,7.46,8.26,3592400,0
+HSIC.US,D,20010625,000000,8.01,8.17,7.85,7.9,2096000,0
+HSIC.US,D,20010626,000000,7.945,8.76,7.895,8.59,2913200,0
+HSIC.US,D,20010627,000000,8.625,9.125,8.59,8.69,2557600,0
+HSIC.US,D,20010628,000000,8.735,9.11,8.635,8.93,996800,0
+HSIC.US,D,20010629,000000,8.965,10.015,8.94,9.56,2884000,0
+HSIC.US,D,20010702,000000,9.195,9.275,8.875,8.975,1846000,0
+HSIC.US,D,20010703,000000,8.88,8.955,8.64,8.75,539600,0
+HSIC.US,D,20010705,000000,8.725,8.76,8.4,8.57,3437200,0
+HSIC.US,D,20010706,000000,8.625,8.625,8.45,8.495,1007200,0
+HSIC.US,D,20010709,000000,8.525,8.775,8.485,8.75,1502000,0
+HSIC.US,D,20010710,000000,8.745,8.795,8.615,8.75,313600,0
+HSIC.US,D,20010711,000000,8.74,8.825,8.485,8.715,1370400,0
+HSIC.US,D,20010712,000000,8.7,8.8,8.54,8.565,446000,0
+HSIC.US,D,20010713,000000,8.625,8.775,8.455,8.475,2027200,0
+HSIC.US,D,20010716,000000,8.525,8.525,8.465,8.525,1657600,0
+HSIC.US,D,20010717,000000,8.525,8.57,8.4,8.535,1276400,0
+HSIC.US,D,20010718,000000,8.565,8.91,8.535,8.82,1024400,0
+HSIC.US,D,20010719,000000,8.825,8.825,8.625,8.775,334400,0
+HSIC.US,D,20010720,000000,8.75,8.795,8.675,8.75,555600,0
+HSIC.US,D,20010723,000000,8.885,9.16,8.75,8.75,804800,0
+HSIC.US,D,20010724,000000,8.865,8.975,8.725,8.975,742800,0
+HSIC.US,D,20010725,000000,8.975,8.975,8.625,8.675,1342400,0
+HSIC.US,D,20010726,000000,8.675,8.81,8.61,8.81,668400,0
+HSIC.US,D,20010727,000000,8.85,9.17,8.85,9.125,704000,0
+HSIC.US,D,20010730,000000,9.15,9.325,9.115,9.195,868000,0
+HSIC.US,D,20010731,000000,9.26,9.34,9.09,9.25,1196800,0
+HSIC.US,D,20010801,000000,9.25,9.25,9.035,9.075,2159600,0
+HSIC.US,D,20010802,000000,9.06,9.155,8.99,9.075,816000,0
+HSIC.US,D,20010803,000000,9,9.075,8.78,8.805,534000,0
+HSIC.US,D,20010806,000000,8.865,8.865,8.11,8.285,1298000,0
+HSIC.US,D,20010807,000000,8.275,8.605,8.275,8.525,1884000,0
+HSIC.US,D,20010808,000000,8.51,8.53,8.135,8.34,2765600,0
+HSIC.US,D,20010809,000000,8.325,8.345,8.01,8.215,2307200,0
+HSIC.US,D,20010810,000000,8.15,8.245,7.925,7.965,2208000,0
+HSIC.US,D,20010813,000000,8.045,8.115,7.9,8.035,2294000,0
+HSIC.US,D,20010814,000000,8.125,8.45,8.09,8.285,2201600,0
+HSIC.US,D,20010815,000000,8.3,8.68,8.225,8.625,1343200,0
+HSIC.US,D,20010816,000000,8.465,8.69,8.455,8.615,575600,0
+HSIC.US,D,20010817,000000,8.66,8.81,8.57,8.69,658800,0
+HSIC.US,D,20010820,000000,8.675,8.76,8.365,8.695,1209200,0
+HSIC.US,D,20010821,000000,8.785,8.785,8.715,8.75,392000,0
+HSIC.US,D,20010822,000000,8.785,8.855,8.57,8.855,823200,0
+HSIC.US,D,20010823,000000,8.84,9.025,8.775,8.865,871200,0
+HSIC.US,D,20010824,000000,8.885,8.885,8.65,8.73,1008800,0
+HSIC.US,D,20010827,000000,8.75,9.01,8.75,8.97,766800,0
+HSIC.US,D,20010828,000000,8.925,8.995,8.725,8.725,666800,0
+HSIC.US,D,20010829,000000,8.85,9.03,8.81,8.91,1475200,0
+HSIC.US,D,20010830,000000,8.89,8.93,8.75,8.865,617600,0
+HSIC.US,D,20010831,000000,8.91,9.255,8.82,9.08,869200,0
+HSIC.US,D,20010904,000000,9.08,9.375,8.92,9.02,1035200,0
+HSIC.US,D,20010905,000000,8.98,9.25,8.98,9.145,1090800,0
+HSIC.US,D,20010906,000000,9.06,9.125,8.865,8.865,945200,0
+HSIC.US,D,20010907,000000,8.88,9.09,8.855,8.925,466000,0
+HSIC.US,D,20010910,000000,8.925,9.19,8.925,8.975,647200,0
+HSIC.US,D,20010917,000000,8.84,8.875,8.45,8.775,850400,0
+HSIC.US,D,20010918,000000,9.285,9.485,9.19,9.385,8387600,0
+HSIC.US,D,20010919,000000,9.385,9.48,8.885,9.31,5064400,0
+HSIC.US,D,20010920,000000,9.26,9.475,9.055,9.42,19080000,0
+HSIC.US,D,20010921,000000,9.195,9.44,9.12,9.15,3269200,0
+HSIC.US,D,20010924,000000,9.25,9.375,9.19,9.25,1069200,0
+HSIC.US,D,20010925,000000,8.975,9.15,8.83,9.07,18098000,0
+HSIC.US,D,20010926,000000,9.01,9.25,8.97,9.18,3024400,0
+HSIC.US,D,20010927,000000,9.125,9.925,9.095,9.875,4246000,0
+HSIC.US,D,20010928,000000,9.875,10,9.51,9.65,2467600,0
+HSIC.US,D,20011001,000000,9.635,10,9.545,9.635,1490400,0
+HSIC.US,D,20011002,000000,9.65,9.66,9.525,9.58,2603200,0
+HSIC.US,D,20011003,000000,9.6,10.225,9.56,9.9,4275600,0
+HSIC.US,D,20011004,000000,9.99,10,9.635,9.78,1798400,0
+HSIC.US,D,20011005,000000,9.82,10.01,9.73,10.01,755200,0
+HSIC.US,D,20011008,000000,9.945,10.375,9.5,9.76,2986000,0
+HSIC.US,D,20011009,000000,9.84,9.85,9.5,9.61,2273600,0
+HSIC.US,D,20011010,000000,9.61,9.885,9.55,9.75,1614400,0
+HSIC.US,D,20011011,000000,9.805,10.045,9.24,9.35,2324000,0
+HSIC.US,D,20011012,000000,9.425,9.455,9.01,9.26,1545600,0
+HSIC.US,D,20011015,000000,9.19,9.615,9.06,9.5,1687600,0
+HSIC.US,D,20011016,000000,9.49,9.69,9.255,9.305,842000,0
+HSIC.US,D,20011017,000000,9.44,9.475,8.775,8.965,1400000,0
+HSIC.US,D,20011018,000000,8.965,9.17,8.85,9.01,692400,0
+HSIC.US,D,20011019,000000,8.85,9.585,8.85,9.47,865600,0
+HSIC.US,D,20011022,000000,9.41,9.885,9.41,9.76,1329200,0
+HSIC.US,D,20011023,000000,9.81,9.81,9.035,9.115,3205200,0
+HSIC.US,D,20011024,000000,9.15,9.225,8.965,9.02,683200,0
+HSIC.US,D,20011025,000000,9.025,9.035,8.9,8.96,898000,0
+HSIC.US,D,20011026,000000,8.975,9,8.81,8.83,995600,0
+HSIC.US,D,20011029,000000,8.84,8.865,8.355,8.66,1781200,0
+HSIC.US,D,20011030,000000,8.595,8.615,7.975,8.38,2231600,0
+HSIC.US,D,20011031,000000,8.4,8.81,8.4,8.44,1302000,0
+HSIC.US,D,20011101,000000,8.505,8.925,8.31,8.33,1659600,0
+HSIC.US,D,20011102,000000,8.29,8.525,8.025,8.05,2585200,0
+HSIC.US,D,20011105,000000,8.125,8.485,8.115,8.15,2830800,0
+HSIC.US,D,20011106,000000,8.475,9.155,8.475,9.015,9187200,0
+HSIC.US,D,20011107,000000,8.975,9.18,8.965,9.03,2536000,0
+HSIC.US,D,20011108,000000,9.04,9.05,8.5,8.99,5026000,0
+HSIC.US,D,20011109,000000,9.2,9.355,9.055,9.295,2024800,0
+HSIC.US,D,20011112,000000,9.27,9.44,9.035,9.41,2002800,0
+HSIC.US,D,20011113,000000,9.445,9.865,9.325,9.795,2028400,0
+HSIC.US,D,20011114,000000,9.875,9.91,9.595,9.75,1472400,0
+HSIC.US,D,20011115,000000,9.75,9.795,9.55,9.56,725200,0
+HSIC.US,D,20011116,000000,9.56,9.625,9.455,9.475,1470800,0
+HSIC.US,D,20011119,000000,9.45,9.66,9.445,9.495,486000,0
+HSIC.US,D,20011120,000000,9.525,9.865,9.47,9.835,758400,0
+HSIC.US,D,20011121,000000,9.82,9.945,9.655,9.75,758800,0
+HSIC.US,D,20011123,000000,9.75,9.87,9.73,9.795,302000,0
+HSIC.US,D,20011126,000000,9.82,9.92,9.77,9.77,909200,0
+HSIC.US,D,20011127,000000,9.8,9.91,9.675,9.705,637200,0
+HSIC.US,D,20011128,000000,9.69,9.975,9.69,9.94,1542000,0
+HSIC.US,D,20011129,000000,9.94,10.025,9.82,10,1430400,0
+HSIC.US,D,20011130,000000,10,10.135,9.925,10.05,1984800,0
+HSIC.US,D,20011203,000000,10.09,10.09,9.865,9.985,962400,0
+HSIC.US,D,20011204,000000,9.91,10.08,9.91,9.99,724400,0
+HSIC.US,D,20011205,000000,9.95,10.055,9.905,10.02,1272400,0
+HSIC.US,D,20011206,000000,9.975,9.975,9.605,9.7,1108000,0
+HSIC.US,D,20011207,000000,9.7,9.82,9.5,9.76,2082800,0
+HSIC.US,D,20011210,000000,9.76,9.76,9.4,9.49,708800,0
+HSIC.US,D,20011211,000000,9.475,9.55,9.385,9.42,664800,0
+HSIC.US,D,20011212,000000,9.56,9.56,9.4,9.4,1567200,0
+HSIC.US,D,20011213,000000,9.3,9.3,8.94,8.955,3104000,0
+HSIC.US,D,20011214,000000,8.955,9.145,8.895,8.92,3222800,0
+HSIC.US,D,20011217,000000,9.01,9.04,8.885,8.975,2623200,0
+HSIC.US,D,20011218,000000,9.01,9.035,8.725,8.765,2684800,0
+HSIC.US,D,20011219,000000,8.795,8.985,8.725,8.91,3967600,0
+HSIC.US,D,20011220,000000,8.95,8.985,8.76,8.885,2610800,0
+HSIC.US,D,20011221,000000,8.79,9.05,8.765,8.85,3323600,0
+HSIC.US,D,20011224,000000,8.91,8.97,8.86,8.875,380400,0
+HSIC.US,D,20011226,000000,8.915,9.135,8.9,8.94,2925200,0
+HSIC.US,D,20011227,000000,9.06,9.165,8.965,9.135,1408800,0
+HSIC.US,D,20011228,000000,9.185,9.555,9.16,9.345,2275600,0
+HSIC.US,D,20011231,000000,9.33,9.405,9.2,9.26,1285200,0
+HSIC.US,D,20020102,000000,9.285,9.465,9.215,9.385,2490400,0
+HSIC.US,D,20020103,000000,9.405,9.48,9.305,9.33,4280000,0
+HSIC.US,D,20020104,000000,9.4,9.4,8.875,9.08,1430000,0
+HSIC.US,D,20020107,000000,9.295,9.3,8.89,8.96,2296400,0
+HSIC.US,D,20020108,000000,8.96,8.975,8.875,8.955,1245600,0
+HSIC.US,D,20020109,000000,8.99,9.2,8.955,9.025,589200,0
+HSIC.US,D,20020110,000000,8.975,9.055,8.835,8.965,1385200,0
+HSIC.US,D,20020111,000000,8.99,9.31,8.975,9.23,1262000,0
+HSIC.US,D,20020114,000000,9.295,9.43,9.2,9.41,1547200,0
+HSIC.US,D,20020115,000000,9.805,10.1,9.795,10,6052400,0
+HSIC.US,D,20020116,000000,10.025,10.125,9.86,10.025,2407200,0
+HSIC.US,D,20020117,000000,10.035,10.625,9.975,10.58,4392000,0
+HSIC.US,D,20020118,000000,10.575,10.69,10.44,10.55,3741200,0
+HSIC.US,D,20020122,000000,10.56,10.9,10.51,10.795,1929200,0
+HSIC.US,D,20020123,000000,10.825,10.875,10.62,10.815,1412000,0
+HSIC.US,D,20020124,000000,10.74,10.815,10.55,10.775,1171200,0
+HSIC.US,D,20020125,000000,10.765,10.865,10.7,10.795,590400,0
+HSIC.US,D,20020128,000000,10.785,10.94,10.76,10.885,827600,0
+HSIC.US,D,20020129,000000,10.91,11.115,10.76,10.91,1754400,0
+HSIC.US,D,20020130,000000,10.92,11.235,10.85,11.215,3468400,0
+HSIC.US,D,20020131,000000,11.15,11.515,11.15,11.475,2971200,0
+HSIC.US,D,20020201,000000,11.5,11.525,11.26,11.34,912400,0
+HSIC.US,D,20020204,000000,11.31,11.47,11.115,11.285,1002000,0
+HSIC.US,D,20020205,000000,11.125,11.305,11.035,11.105,1072400,0
+HSIC.US,D,20020206,000000,11.045,11.105,10.855,10.895,1298800,0
+HSIC.US,D,20020207,000000,10.88,10.995,10.66,10.78,1413200,0
+HSIC.US,D,20020208,000000,10.7,11.25,10.7,11.18,1487600,0
+HSIC.US,D,20020211,000000,11.125,11.365,11.125,11.255,1026800,0
+HSIC.US,D,20020212,000000,11.225,11.25,10.9,10.97,3186400,0
+HSIC.US,D,20020213,000000,10.94,11.1,10.895,10.95,1021200,0
+HSIC.US,D,20020214,000000,10.965,11.06,10.785,10.785,1060000,0
+HSIC.US,D,20020215,000000,10.79,10.815,10.58,10.775,692000,0
+HSIC.US,D,20020219,000000,10.74,10.875,10.625,10.795,625200,0
+HSIC.US,D,20020220,000000,10.805,11.1,10.8,11,1154400,0
+HSIC.US,D,20020221,000000,11.07,11.275,11.05,11.125,909600,0
+HSIC.US,D,20020222,000000,11.115,11.275,11,11.12,872800,0
+HSIC.US,D,20020225,000000,11.075,11.175,10.51,10.695,1706800,0
+HSIC.US,D,20020226,000000,10.815,10.865,10.61,10.74,867600,0
+HSIC.US,D,20020227,000000,10.74,11.24,10.74,11.025,1759200,0
+HSIC.US,D,20020228,000000,11.19,11.19,10.645,10.75,932400,0
+HSIC.US,D,20020301,000000,10.725,10.965,10.67,10.715,924400,0
+HSIC.US,D,20020304,000000,10.7,10.775,10.32,10.465,2083600,0
+HSIC.US,D,20020305,000000,10.52,10.52,10.065,10.205,3555200,0
+HSIC.US,D,20020306,000000,10.26,10.855,10.235,10.73,2405600,0
+HSIC.US,D,20020307,000000,10.73,10.975,10.62,10.74,2898400,0
+HSIC.US,D,20020308,000000,10.75,10.82,10.535,10.6,3863200,0
+HSIC.US,D,20020311,000000,10.62,10.68,10.52,10.56,1511200,0
+HSIC.US,D,20020312,000000,10.525,10.525,10.285,10.345,2098800,0
+HSIC.US,D,20020313,000000,10.31,10.69,10.31,10.655,1671600,0
+HSIC.US,D,20020314,000000,10.74,10.925,10.73,10.865,749200,0
+HSIC.US,D,20020315,000000,10.91,11.035,10.81,10.875,944800,0
+HSIC.US,D,20020318,000000,10.815,10.865,10.535,10.625,1092000,0
+HSIC.US,D,20020319,000000,10.575,10.72,10.51,10.535,820800,0
+HSIC.US,D,20020320,000000,10.51,10.74,10.41,10.47,1074400,0
+HSIC.US,D,20020321,000000,10.56,10.565,10.4,10.515,1529200,0
+HSIC.US,D,20020322,000000,10.51,10.535,10.385,10.41,1123600,0
+HSIC.US,D,20020325,000000,10.4,10.545,10.205,10.285,1376400,0
+HSIC.US,D,20020326,000000,10.375,10.67,10.345,10.64,1120400,0
+HSIC.US,D,20020327,000000,10.67,11.035,10.67,10.93,2181200,0
+HSIC.US,D,20020328,000000,10.98,11.05,10.875,11.01,1107200,0
+HSIC.US,D,20020401,000000,11.05,11.05,10.775,10.945,773200,0
+HSIC.US,D,20020402,000000,10.9,11.125,10.9,11.1,1645200,0
+HSIC.US,D,20020403,000000,11.1,11.35,11.055,11.35,1988000,0
+HSIC.US,D,20020404,000000,11.345,11.445,11.09,11.43,1401600,0
+HSIC.US,D,20020405,000000,11.34,11.485,11.305,11.43,1059200,0
+HSIC.US,D,20020408,000000,11.45,11.5,11.285,11.49,717200,0
+HSIC.US,D,20020409,000000,11.425,11.54,11.375,11.43,1058400,0
+HSIC.US,D,20020410,000000,11.425,11.59,11.385,11.52,832400,0
+HSIC.US,D,20020411,000000,11.59,11.805,11.54,11.705,1222800,0
+HSIC.US,D,20020412,000000,11.75,11.875,11.705,11.875,1196400,0
+HSIC.US,D,20020415,000000,11.875,11.995,11.77,11.92,976800,0
+HSIC.US,D,20020416,000000,11.9,12,11.755,11.945,1080800,0
+HSIC.US,D,20020417,000000,11.965,11.965,11.775,11.81,1210800,0
+HSIC.US,D,20020418,000000,11.775,11.875,11.615,11.77,1566800,0
+HSIC.US,D,20020419,000000,11.725,12.075,11.725,12,683600,0
+HSIC.US,D,20020422,000000,12,12.125,11.615,11.7,855200,0
+HSIC.US,D,20020423,000000,11.725,11.725,11.5,11.525,661200,0
+HSIC.US,D,20020424,000000,11.525,11.555,11.425,11.51,669200,0
+HSIC.US,D,20020425,000000,11.51,11.805,11.49,11.765,782400,0
+HSIC.US,D,20020426,000000,11.8,11.83,11.64,11.675,479600,0
+HSIC.US,D,20020429,000000,11.735,11.74,11.35,11.51,454800,0
+HSIC.US,D,20020430,000000,11.55,11.93,11.45,11.9,1149600,0
+HSIC.US,D,20020501,000000,11.93,12.275,11.865,12.015,1673600,0
+HSIC.US,D,20020502,000000,12.1,12.225,11.83,11.925,1099600,0
+HSIC.US,D,20020503,000000,11.905,11.955,11.645,11.84,672000,0
+HSIC.US,D,20020506,000000,11.875,11.875,11.605,11.815,813600,0
+HSIC.US,D,20020507,000000,12.16,12.41,11.935,12.29,3664400,0
+HSIC.US,D,20020508,000000,12.19,12.34,11.715,12.275,2922000,0
+HSIC.US,D,20020509,000000,12.125,12.145,11.88,11.93,1449600,0
+HSIC.US,D,20020510,000000,11.94,11.945,11.83,11.905,1014400,0
+HSIC.US,D,20020513,000000,11.925,12.06,11.82,12.06,966400,0
+HSIC.US,D,20020514,000000,12.005,12.26,11.97,12.23,1688800,0
+HSIC.US,D,20020515,000000,12.175,12.49,12.15,12.44,1466800,0
+HSIC.US,D,20020516,000000,12.375,12.44,12.31,12.31,991600,0
+HSIC.US,D,20020517,000000,12.41,12.49,12.295,12.47,1632800,0
+HSIC.US,D,20020520,000000,12.425,12.495,12.32,12.465,1225200,0
+HSIC.US,D,20020521,000000,12.385,12.53,12.32,12.5,1377600,0
+HSIC.US,D,20020522,000000,12.425,12.545,12.325,12.525,1184000,0
+HSIC.US,D,20020523,000000,12.44,12.55,12.375,12.5,1296400,0
+HSIC.US,D,20020524,000000,12.445,12.65,12.425,12.515,974000,0
+HSIC.US,D,20020528,000000,12.475,12.56,12.315,12.365,2070000,0
+HSIC.US,D,20020529,000000,12.32,12.535,12.305,12.385,1240800,0
+HSIC.US,D,20020530,000000,12.375,12.61,12.365,12.49,1130000,0
+HSIC.US,D,20020531,000000,12.44,12.525,12.35,12.395,1079200,0
+HSIC.US,D,20020603,000000,12.405,12.45,12.25,12.275,756800,0
+HSIC.US,D,20020604,000000,12.215,12.365,12.1,12.245,1496400,0
+HSIC.US,D,20020605,000000,12.24,12.275,12.15,12.205,787200,0
+HSIC.US,D,20020606,000000,12.19,12.19,11.93,11.965,890800,0
+HSIC.US,D,20020607,000000,11.975,12.215,11.81,12.15,601200,0
+HSIC.US,D,20020610,000000,12.19,12.44,12.16,12.315,574800,0
+HSIC.US,D,20020611,000000,12.3,12.33,12.055,12.125,913200,0
+HSIC.US,D,20020612,000000,12.17,12.285,11.76,11.835,1178400,0
+HSIC.US,D,20020613,000000,11.895,12.175,11.815,11.91,660800,0
+HSIC.US,D,20020614,000000,11.99,12.245,11.635,12.19,1099600,0
+HSIC.US,D,20020617,000000,12.275,12.425,12.17,12.41,1134000,0
+HSIC.US,D,20020618,000000,12.48,12.6,12.4,12.4,874400,0
+HSIC.US,D,20020619,000000,12.5,12.51,12.32,12.33,1009600,0
+HSIC.US,D,20020620,000000,12.465,12.47,12.145,12.19,642800,0
+HSIC.US,D,20020621,000000,12.26,12.275,11.99,12.025,1084000,0
+HSIC.US,D,20020624,000000,12.09,12.09,11.755,11.76,2930400,0
+HSIC.US,D,20020625,000000,11.85,11.91,11.25,11.32,2693200,0
+HSIC.US,D,20020626,000000,11.285,11.47,11.145,11.4,2203200,0
+HSIC.US,D,20020627,000000,11.425,11.615,11.425,11.525,2992800,0
+HSIC.US,D,20020628,000000,11.5,11.65,11.115,11.125,2871600,0
+HSIC.US,D,20020701,000000,11.095,11.115,10.815,11.005,2734400,0
+HSIC.US,D,20020702,000000,11,11.1,10.535,10.73,3546800,0
+HSIC.US,D,20020703,000000,10.66,10.75,10.195,10.69,2050000,0
+HSIC.US,D,20020705,000000,10.725,11.12,10.655,11.12,636000,0
+HSIC.US,D,20020708,000000,11.045,11.215,10.85,11.115,1630000,0
+HSIC.US,D,20020709,000000,11.115,11.275,10.9,10.91,3401200,0
+HSIC.US,D,20020710,000000,10.865,10.965,10.705,10.785,2456400,0
+HSIC.US,D,20020711,000000,10.7,10.855,10.345,10.545,1759200,0
+HSIC.US,D,20020712,000000,10.5,10.675,10.375,10.59,1180800,0
+HSIC.US,D,20020715,000000,10.475,11.06,9.94,10.315,2265200,0
+HSIC.US,D,20020716,000000,10.16,10.555,10.14,10.51,1152000,0
+HSIC.US,D,20020717,000000,10.445,10.745,10.445,10.745,918800,0
+HSIC.US,D,20020718,000000,10.66,10.775,10.26,10.265,901600,0
+HSIC.US,D,20020719,000000,10.365,10.385,10.065,10.235,1060800,0
+HSIC.US,D,20020722,000000,10.19,10.345,9.77,9.865,1065600,0
+HSIC.US,D,20020723,000000,9.975,10.08,9.825,9.875,1380400,0
+HSIC.US,D,20020724,000000,9.875,10.52,9.75,10.31,3361600,0
+HSIC.US,D,20020725,000000,10.24,10.735,10.175,10.305,1411200,0
+HSIC.US,D,20020726,000000,10.24,10.595,10.225,10.57,1180400,0
+HSIC.US,D,20020729,000000,10.58,11.11,10.525,11.045,1125200,0
+HSIC.US,D,20020730,000000,11.025,11.025,10.685,10.835,1469200,0
+HSIC.US,D,20020731,000000,10.785,10.9,10.65,10.74,1387200,0
+HSIC.US,D,20020801,000000,10.7,10.805,10.495,10.545,1096400,0
+HSIC.US,D,20020802,000000,10.58,10.8,10.5,10.79,1140800,0
+HSIC.US,D,20020805,000000,10.795,10.835,10.49,10.49,813200,0
+HSIC.US,D,20020806,000000,10.74,11.11,10.705,10.73,2212000,0
+HSIC.US,D,20020807,000000,10.86,11.225,10.755,11.19,1780000,0
+HSIC.US,D,20020808,000000,11.26,12.035,11.2,12,2598400,0
+HSIC.US,D,20020809,000000,11.965,12.15,11.71,12.02,1474800,0
+HSIC.US,D,20020812,000000,11.99,12.325,11.93,12.265,1260000,0
+HSIC.US,D,20020813,000000,12.315,12.355,12.075,12.09,1739600,0
+HSIC.US,D,20020814,000000,12.09,12.375,11.84,12.375,1637200,0
+HSIC.US,D,20020815,000000,12.26,12.84,12.26,12.745,2425600,0
+HSIC.US,D,20020816,000000,12.665,13.02,12.58,12.965,2188800,0
+HSIC.US,D,20020819,000000,13.025,13.09,12.715,12.885,1823600,0
+HSIC.US,D,20020820,000000,12.83,12.885,12.655,12.81,2046000,0
+HSIC.US,D,20020821,000000,12.875,13.125,12.81,13.125,2799600,0
+HSIC.US,D,20020822,000000,13.125,13.34,12.94,13.225,2015200,0
+HSIC.US,D,20020823,000000,13.125,13.17,12.88,12.965,1486000,0
+HSIC.US,D,20020826,000000,12.95,13.02,12.815,12.965,1574000,0
+HSIC.US,D,20020827,000000,12.965,12.965,12.67,12.75,1262800,0
+HSIC.US,D,20020828,000000,12.63,12.63,12.3,12.365,2063600,0
+HSIC.US,D,20020829,000000,12.295,12.625,12.205,12.57,1275600,0
+HSIC.US,D,20020830,000000,12.555,12.705,12.475,12.49,784000,0
+HSIC.US,D,20020903,000000,12.45,12.66,12.265,12.6,962000,0
+HSIC.US,D,20020904,000000,12.6,12.965,12.565,12.92,1528800,0
+HSIC.US,D,20020905,000000,12.79,13.075,12.78,13.06,1336400,0
+HSIC.US,D,20020906,000000,13.08,13.31,13.07,13.31,2067600,0
+HSIC.US,D,20020909,000000,13.25,13.475,13.175,13.465,928400,0
+HSIC.US,D,20020910,000000,13.47,13.56,13.375,13.51,2223200,0
+HSIC.US,D,20020911,000000,13.525,13.745,13.5,13.695,812400,0
+HSIC.US,D,20020912,000000,13.625,13.635,13.49,13.56,1415600,0
+HSIC.US,D,20020913,000000,13.535,13.57,13.48,13.555,2014000,0
+HSIC.US,D,20020916,000000,13.515,13.615,13.465,13.5,1050400,0
+HSIC.US,D,20020917,000000,13.525,13.615,13.42,13.475,1941200,0
+HSIC.US,D,20020918,000000,13.465,13.5,13.24,13.35,2486000,0
+HSIC.US,D,20020919,000000,13.325,13.325,13.1,13.19,1334000,0
+HSIC.US,D,20020920,000000,13.215,13.385,13.135,13.275,1309600,0
+HSIC.US,D,20020923,000000,13.195,13.29,13.09,13.255,1416000,0
+HSIC.US,D,20020924,000000,13.285,13.285,12.82,13.02,2347600,0
+HSIC.US,D,20020925,000000,13.01,13.445,12.92,13.355,2478400,0
+HSIC.US,D,20020926,000000,13.33,13.6,13.27,13.54,1772000,0
+HSIC.US,D,20020927,000000,13.5,13.545,13.225,13.31,2494800,0
+HSIC.US,D,20020930,000000,13.4,13.405,13.05,13.19,1444800,0
+HSIC.US,D,20021001,000000,13.125,13.295,13.115,13.225,2684800,0
+HSIC.US,D,20021002,000000,13,13.195,12.875,12.91,3158800,0
+HSIC.US,D,20021003,000000,12.775,13.325,12.775,13.275,3057200,0
+HSIC.US,D,20021004,000000,13.275,13.305,12.945,13.15,1429600,0
+HSIC.US,D,20021007,000000,13.09,13.18,12.84,12.95,1326000,0
+HSIC.US,D,20021008,000000,12.9,13.275,12.79,13.16,1619600,0
+HSIC.US,D,20021009,000000,13.195,13.215,12.875,12.885,1263600,0
+HSIC.US,D,20021010,000000,12.95,13.24,12.875,13.15,1430400,0
+HSIC.US,D,20021011,000000,13.275,13.715,13.135,13.24,1127600,0
+HSIC.US,D,20021014,000000,13.26,13.89,13.2,13.89,2674800,0
+HSIC.US,D,20021015,000000,14.125,14.43,13.715,13.805,4797200,0
+HSIC.US,D,20021016,000000,13.66,13.94,13.445,13.83,2006400,0
+HSIC.US,D,20021017,000000,13.9,14.275,13.7,13.755,1725200,0
+HSIC.US,D,20021018,000000,13.78,13.815,13.61,13.625,1418000,0
+HSIC.US,D,20021021,000000,13.66,13.66,13.375,13.5,1556000,0
+HSIC.US,D,20021022,000000,13.41,13.5,13.27,13.34,1316400,0
+HSIC.US,D,20021023,000000,13.25,13.635,13.25,13.635,893600,0
+HSIC.US,D,20021024,000000,13.665,13.785,13.215,13.25,1795200,0
+HSIC.US,D,20021025,000000,13.2,13.98,13.175,13.525,2263600,0
+HSIC.US,D,20021028,000000,13.57,13.57,13.055,13.125,2860800,0
+HSIC.US,D,20021029,000000,13,13.12,12.92,13.07,1947200,0
+HSIC.US,D,20021030,000000,13.09,13.09,12.825,12.84,1339600,0
+HSIC.US,D,20021031,000000,12.825,12.995,12.375,12.545,2100800,0
+HSIC.US,D,20021101,000000,12.5,13.06,12.5,12.99,2080400,0
+HSIC.US,D,20021104,000000,12.925,12.965,12.365,12.365,2596800,0
+HSIC.US,D,20021105,000000,12.775,12.865,11.34,11.605,8621200,0
+HSIC.US,D,20021106,000000,11.68,12.225,11.655,12.14,3179600,0
+HSIC.US,D,20021107,000000,12.035,12.195,11.74,12.195,3186400,0
+HSIC.US,D,20021108,000000,12.19,12.3,11.775,11.855,2410000,0
+HSIC.US,D,20021111,000000,11.775,11.855,11.585,11.645,1842000,0
+HSIC.US,D,20021112,000000,11.625,12.155,11.6,12.02,2273200,0
+HSIC.US,D,20021113,000000,11.955,12.33,11.94,12.325,2514000,0
+HSIC.US,D,20021114,000000,12.295,12.445,12.225,12.44,1696400,0
+HSIC.US,D,20021115,000000,12.34,12.75,12.34,12.555,1478000,0
+HSIC.US,D,20021118,000000,12.61,12.715,12.305,12.41,795200,0
+HSIC.US,D,20021119,000000,12.365,12.365,11.85,12.08,2643600,0
+HSIC.US,D,20021120,000000,12.075,12.34,12.075,12.29,1180000,0
+HSIC.US,D,20021121,000000,12.11,12.16,10.875,11.41,8246000,0
+HSIC.US,D,20021122,000000,11.395,11.41,10.645,10.9,5008000,0
+HSIC.US,D,20021125,000000,10.82,10.885,10.125,10.385,7293200,0
+HSIC.US,D,20021126,000000,10.365,10.695,10.26,10.265,4412400,0
+HSIC.US,D,20021127,000000,10.325,10.67,10.24,10.625,3115200,0
+HSIC.US,D,20021129,000000,10.635,10.805,10.55,10.64,1184000,0
+HSIC.US,D,20021202,000000,10.65,10.805,10.295,10.35,2687200,0
+HSIC.US,D,20021203,000000,10.25,10.325,10.075,10.105,1815200,0
+HSIC.US,D,20021204,000000,10.1,10.525,10.09,10.505,5195600,0
+HSIC.US,D,20021205,000000,10.515,10.865,10.46,10.77,2736800,0
+HSIC.US,D,20021206,000000,10.725,11.075,10.715,10.95,1789600,0
+HSIC.US,D,20021209,000000,10.95,11,10.81,10.875,1674400,0
+HSIC.US,D,20021210,000000,10.93,11.28,10.875,11.275,2166400,0
+HSIC.US,D,20021211,000000,11.25,11.59,11.15,11.545,2512400,0
+HSIC.US,D,20021212,000000,11.535,11.605,11.4,11.415,1808800,0
+HSIC.US,D,20021213,000000,11.4,11.425,11.045,11.175,3071600,0
+HSIC.US,D,20021216,000000,11.25,11.425,11.2,11.385,2050000,0
+HSIC.US,D,20021217,000000,11.4,11.4,11.07,11.105,1533600,0
+HSIC.US,D,20021218,000000,11.105,11.115,10.85,10.93,1548400,0
+HSIC.US,D,20021219,000000,10.925,11.18,10.865,11.135,2229200,0
+HSIC.US,D,20021220,000000,11.115,11.485,11.005,11.18,12414000,0
+HSIC.US,D,20021223,000000,11.14,11.49,11.055,11.455,2627600,0
+HSIC.US,D,20021224,000000,11.455,11.57,11.405,11.44,527200,0
+HSIC.US,D,20021226,000000,11.45,11.645,11.365,11.41,749600,0
+HSIC.US,D,20021227,000000,11.325,11.455,11.18,11.205,970000,0
+HSIC.US,D,20021230,000000,11.225,11.475,11.055,11.41,1589200,0
+HSIC.US,D,20021231,000000,11.385,11.445,11.17,11.25,1279200,0
+HSIC.US,D,20030102,000000,11.39,11.65,11.25,11.4,1468000,0
+HSIC.US,D,20030103,000000,11.355,11.455,11.065,11.2,1862800,0
+HSIC.US,D,20030106,000000,11.245,11.34,11.19,11.225,2002800,0
+HSIC.US,D,20030107,000000,11.19,11.19,10.7,10.78,3548000,0
+HSIC.US,D,20030108,000000,10.83,10.875,10.685,10.685,1155600,0
+HSIC.US,D,20030109,000000,10.69,10.975,10.69,10.925,1002400,0
+HSIC.US,D,20030110,000000,10.875,11.025,10.75,10.825,888800,0
+HSIC.US,D,20030113,000000,10.865,11.005,10.795,10.82,1308800,0
+HSIC.US,D,20030114,000000,10.855,10.885,10.685,10.77,1350400,0
+HSIC.US,D,20030115,000000,10.8,10.825,10.5,10.505,2125200,0
+HSIC.US,D,20030116,000000,10.505,10.555,10.315,10.415,2032400,0
+HSIC.US,D,20030117,000000,10.405,10.715,10.365,10.605,1615600,0
+HSIC.US,D,20030121,000000,10.605,10.675,10.555,10.64,1432000,0
+HSIC.US,D,20030122,000000,10.58,10.625,10.34,10.42,1450800,0
+HSIC.US,D,20030123,000000,10.41,10.42,10.295,10.34,1268400,0
+HSIC.US,D,20030124,000000,10.355,10.355,9.95,10.1,2690800,0
+HSIC.US,D,20030127,000000,10.1,10.18,9.955,10.115,1136800,0
+HSIC.US,D,20030128,000000,10.12,10.245,9.94,10.205,1424000,0
+HSIC.US,D,20030129,000000,10.205,10.37,9.96,10.365,1064800,0
+HSIC.US,D,20030130,000000,10.365,10.4,9.955,10,1675200,0
+HSIC.US,D,20030131,000000,10,10.225,9.885,10.135,1200800,0
+HSIC.US,D,20030203,000000,10.25,10.275,10.085,10.105,1300400,0
+HSIC.US,D,20030204,000000,10.08,10.1,9.805,9.805,1498000,0
+HSIC.US,D,20030205,000000,9.85,9.875,8.895,9.045,5852800,0
+HSIC.US,D,20030206,000000,9.09,9.775,9.06,9.775,6704000,0
+HSIC.US,D,20030207,000000,9.65,9.84,9.24,9.34,2867600,0
+HSIC.US,D,20030210,000000,9.34,9.66,9.275,9.54,2021600,0
+HSIC.US,D,20030211,000000,9.57,9.595,9.245,9.305,1547200,0
+HSIC.US,D,20030212,000000,9.285,9.405,8.98,9.04,2391200,0
+HSIC.US,D,20030213,000000,9.055,9.125,8.88,8.955,1650400,0
+HSIC.US,D,20030214,000000,9.065,9.065,8.545,8.74,5527600,0
+HSIC.US,D,20030218,000000,8.75,9.27,8.725,9.125,2388800,0
+HSIC.US,D,20030219,000000,9.125,9.225,8.87,9.125,2486800,0
+HSIC.US,D,20030220,000000,9.17,9.57,9.17,9.385,2706400,0
+HSIC.US,D,20030221,000000,9.375,9.745,9.375,9.65,2384000,0
+HSIC.US,D,20030224,000000,9.75,9.75,9.395,9.44,1604400,0
+HSIC.US,D,20030225,000000,9.47,9.775,9.255,9.71,1611200,0
+HSIC.US,D,20030226,000000,9.7,9.745,9.455,9.565,1740800,0
+HSIC.US,D,20030227,000000,9.595,9.875,9.51,9.805,1768800,0
+HSIC.US,D,20030228,000000,9.885,10.015,9.76,10,2470800,0
+HSIC.US,D,20030303,000000,10.15,10.225,10.01,10.175,4045200,0
+HSIC.US,D,20030304,000000,10.34,10.5,10.175,10.5,6423200,0
+HSIC.US,D,20030305,000000,10.5,10.81,10.49,10.705,4537600,0
+HSIC.US,D,20030306,000000,10.65,10.66,10.295,10.49,2712800,0
+HSIC.US,D,20030307,000000,10.465,10.575,10.355,10.54,1740000,0
+HSIC.US,D,20030310,000000,10.535,10.535,10.29,10.35,1711200,0
+HSIC.US,D,20030311,000000,10.335,10.495,10.305,10.465,2032800,0
+HSIC.US,D,20030312,000000,10.465,10.56,10.275,10.41,1649600,0
+HSIC.US,D,20030313,000000,10.51,10.71,10.43,10.695,2393600,0
+HSIC.US,D,20030314,000000,10.73,10.85,10.66,10.785,2209200,0
+HSIC.US,D,20030317,000000,10.76,11.06,10.725,10.87,2507200,0
+HSIC.US,D,20030318,000000,10.865,10.955,10.75,10.85,1978400,0
+HSIC.US,D,20030319,000000,10.85,10.965,10.695,10.83,1581600,0
+HSIC.US,D,20030320,000000,10.815,10.94,10.53,10.855,1733200,0
+HSIC.US,D,20030321,000000,10.885,11.01,10.83,10.99,1224800,0
+HSIC.US,D,20030324,000000,10.94,10.94,10.65,10.755,1976800,0
+HSIC.US,D,20030325,000000,10.74,11.24,10.67,11.11,1350000,0
+HSIC.US,D,20030326,000000,11.06,11.305,11.045,11.24,1343200,0
+HSIC.US,D,20030327,000000,11.16,11.36,10.99,11.235,1057200,0
+HSIC.US,D,20030328,000000,11.18,11.34,11.1,11.34,1728000,0
+HSIC.US,D,20030331,000000,11.225,11.325,11.005,11.275,1509600,0
+HSIC.US,D,20030401,000000,11.345,11.345,11.15,11.275,1568000,0
+HSIC.US,D,20030402,000000,11.275,11.625,11.135,11.57,3182800,0
+HSIC.US,D,20030403,000000,11.56,11.595,11.14,11.29,2942864,0
+HSIC.US,D,20030404,000000,11.255,11.295,10.525,10.805,8108700,0
+HSIC.US,D,20030407,000000,10.85,11.035,10.815,10.865,1953100,0
+HSIC.US,D,20030408,000000,10.9,10.9,10.635,10.76,1433100,0
+HSIC.US,D,20030409,000000,10.725,10.94,10.725,10.81,1603784,0
+HSIC.US,D,20030410,000000,10.725,10.995,10.725,10.985,1465044,0
+HSIC.US,D,20030411,000000,11.055,11.06,10.615,10.76,1146452,0
+HSIC.US,D,20030414,000000,10.75,10.83,10.645,10.82,1603020,0
+HSIC.US,D,20030415,000000,10.805,10.875,10.705,10.85,1288636,0
+HSIC.US,D,20030416,000000,10.91,10.93,10.595,10.625,2218876,0
+HSIC.US,D,20030417,000000,10.38,10.7,10.38,10.475,2761180,0
+HSIC.US,D,20030421,000000,10.465,10.615,10.425,10.5,2164020,0
+HSIC.US,D,20030422,000000,10.5,10.7,10.41,10.65,2151612,0
+HSIC.US,D,20030423,000000,10.785,10.785,10.6,10.635,1830612,0
+HSIC.US,D,20030424,000000,10.57,10.625,10.375,10.44,1890060,0
+HSIC.US,D,20030425,000000,10.435,10.48,10.225,10.465,1335224,0
+HSIC.US,D,20030428,000000,10.485,10.93,10.44,10.7,1596180,0
+HSIC.US,D,20030429,000000,10.7,10.865,10.65,10.705,1542372,0
+HSIC.US,D,20030430,000000,10.725,10.865,10.615,10.78,1308156,0
+HSIC.US,D,20030501,000000,10.775,11.265,10.76,11.225,3595976,0
+HSIC.US,D,20030502,000000,11.25,11.465,11.225,11.46,1412512,0
+HSIC.US,D,20030505,000000,11.41,11.445,11.23,11.315,2086924,0
+HSIC.US,D,20030506,000000,11.5,12.39,11.5,12.355,10258736,0
+HSIC.US,D,20030507,000000,12.285,12.565,12.09,12.365,4895964,0
+HSIC.US,D,20030508,000000,12.365,12.365,11.935,11.94,3179556,0
+HSIC.US,D,20030509,000000,11.915,12.285,11.915,12.215,1457164,0
+HSIC.US,D,20030512,000000,12.195,12.375,12.125,12.345,2176516,0
+HSIC.US,D,20030513,000000,12.34,12.5,12.215,12.365,1753056,0
+HSIC.US,D,20030514,000000,12.385,12.395,12.1,12.225,948116,0
+HSIC.US,D,20030515,000000,12.205,12.5,12.205,12.49,1820536,0
+HSIC.US,D,20030516,000000,12.455,12.49,12.325,12.35,1452056,0
+HSIC.US,D,20030519,000000,12.31,12.375,11.815,11.91,1568544,0
+HSIC.US,D,20030520,000000,11.85,11.88,11.68,11.74,1747408,0
+HSIC.US,D,20030521,000000,11.805,11.81,11.545,11.75,1928896,0
+HSIC.US,D,20030522,000000,11.925,12.3,11.865,12.215,2177668,0
+HSIC.US,D,20030523,000000,12.16,12.245,11.96,12.225,1180648,0
+HSIC.US,D,20030527,000000,12.24,12.36,12.125,12.305,1390536,0
+HSIC.US,D,20030528,000000,12.31,12.375,12.18,12.235,1406404,0
+HSIC.US,D,20030529,000000,12.25,12.375,12.19,12.215,1026672,0
+HSIC.US,D,20030530,000000,12.225,12.375,12.19,12.29,955896,0
+HSIC.US,D,20030602,000000,12.295,12.37,12.18,12.245,1374464,0
+HSIC.US,D,20030603,000000,12.205,12.475,12.135,12.425,1322904,0
+HSIC.US,D,20030604,000000,12.465,12.58,12.395,12.47,2073208,0
+HSIC.US,D,20030605,000000,12.51,12.715,12.43,12.635,1394108,0
+HSIC.US,D,20030606,000000,12.65,12.85,12.43,12.435,1808004,0
+HSIC.US,D,20030609,000000,12.475,12.48,12.195,12.25,1066284,0
+HSIC.US,D,20030610,000000,12.285,12.33,12.17,12.25,1125792,0
+HSIC.US,D,20030611,000000,12.25,12.635,12.16,12.635,1248496,0
+HSIC.US,D,20030612,000000,12.635,12.715,12.4,12.51,748936,0
+HSIC.US,D,20030613,000000,12.55,12.715,12.41,12.565,1385612,0
+HSIC.US,D,20030616,000000,12.56,13.035,12.56,13.025,1526424,0
+HSIC.US,D,20030617,000000,13.06,13.16,12.95,13.09,973276,0
+HSIC.US,D,20030618,000000,13.15,13.315,13,13.215,1942968,0
+HSIC.US,D,20030619,000000,13.195,13.21,12.925,13.025,1929332,0
+HSIC.US,D,20030620,000000,13.06,13.335,13,13.135,3152148,0
+HSIC.US,D,20030623,000000,13.16,13.255,12.885,12.965,1235976,0
+HSIC.US,D,20030624,000000,12.965,13.12,12.895,12.98,1001036,0
+HSIC.US,D,20030625,000000,12.98,13.115,12.94,13.015,943080,0
+HSIC.US,D,20030626,000000,12.905,13.535,12.905,13.44,1693164,0
+HSIC.US,D,20030627,000000,13.44,13.44,12.98,13.205,1599492,0
+HSIC.US,D,20030630,000000,13.2,13.265,13.08,13.125,1688328,0
+HSIC.US,D,20030701,000000,12.91,13.335,12.875,13.26,1375612,0
+HSIC.US,D,20030702,000000,13.215,13.295,13.055,13.175,1348060,0
+HSIC.US,D,20030703,000000,13.17,13.335,13.125,13.25,1156160,0
+HSIC.US,D,20030707,000000,13.225,13.54,13.19,13.54,1496796,0
+HSIC.US,D,20030708,000000,13.53,13.695,13.395,13.54,1199452,0
+HSIC.US,D,20030709,000000,13.555,13.68,13.39,13.625,1025216,0
+HSIC.US,D,20030710,000000,13.64,13.83,13.54,13.735,2158596,0
+HSIC.US,D,20030711,000000,13.74,13.88,13.645,13.88,511828,0
+HSIC.US,D,20030714,000000,13.9,14.285,13.85,14.025,1425120,0
+HSIC.US,D,20030715,000000,14.055,14.205,14.055,14.125,861948,0
+HSIC.US,D,20030716,000000,14.145,14.19,13.995,14.035,1018432,0
+HSIC.US,D,20030717,000000,14.07,14.07,13.625,13.725,1900272,0
+HSIC.US,D,20030718,000000,13.78,13.94,13.635,13.885,1048256,0
+HSIC.US,D,20030721,000000,13.875,13.97,13.68,13.97,1057276,0
+HSIC.US,D,20030722,000000,13.95,14.15,13.75,13.915,1342764,0
+HSIC.US,D,20030723,000000,13.92,13.995,13.57,13.945,1115952,0
+HSIC.US,D,20030724,000000,14,14.105,13.725,13.785,1448304,0
+HSIC.US,D,20030725,000000,13.77,14.215,13.7,14.19,978940,0
+HSIC.US,D,20030728,000000,14.215,14.51,14.155,14.4,1318812,0
+HSIC.US,D,20030729,000000,14.4,14.695,14.235,14.67,2598004,0
+HSIC.US,D,20030730,000000,14.66,14.785,14.575,14.705,1213008,0
+HSIC.US,D,20030731,000000,14.78,14.875,14.39,14.61,1818684,0
+HSIC.US,D,20030801,000000,14.49,14.555,14.21,14.29,1636252,0
+HSIC.US,D,20030804,000000,14.295,14.325,14.09,14.19,2223352,0
+HSIC.US,D,20030805,000000,14.4,14.94,14.29,14.83,4186992,0
+HSIC.US,D,20030806,000000,14.44,14.805,14.43,14.455,2752240,0
+HSIC.US,D,20030807,000000,14.505,14.51,14.18,14.485,2297028,0
+HSIC.US,D,20030808,000000,14.5,14.51,14.285,14.395,1487556,0
+HSIC.US,D,20030811,000000,14.375,14.445,14.17,14.35,1184276,0
+HSIC.US,D,20030812,000000,14.4,14.45,14.19,14.41,1161504,0
+HSIC.US,D,20030813,000000,14.35,14.49,14.19,14.47,1096236,0
+HSIC.US,D,20030814,000000,14.365,14.625,14.26,14.545,597884,0
+HSIC.US,D,20030815,000000,14.505,14.785,14.125,14.775,539200,0
+HSIC.US,D,20030818,000000,14.775,15,14.69,14.975,947824,0
+HSIC.US,D,20030819,000000,14.975,15.08,14.865,15,1329308,0
+HSIC.US,D,20030820,000000,14.81,14.81,14.24,14.5,3827164,0
+HSIC.US,D,20030821,000000,14.5,14.695,14.5,14.555,914148,0
+HSIC.US,D,20030822,000000,14.525,14.575,14.115,14.285,957900,0
+HSIC.US,D,20030825,000000,14.26,14.3,14.06,14.25,656808,0
+HSIC.US,D,20030826,000000,14.25,14.32,13.925,14.285,880872,0
+HSIC.US,D,20030827,000000,14.23,14.295,14.01,14.25,732140,0
+HSIC.US,D,20030828,000000,14.27,14.355,14.08,14.325,809752,0
+HSIC.US,D,20030829,000000,14.355,14.465,14.265,14.43,454964,0
+HSIC.US,D,20030902,000000,14.465,14.695,14.32,14.675,1101392,0
+HSIC.US,D,20030903,000000,14.645,14.725,14.455,14.475,1234188,0
+HSIC.US,D,20030904,000000,14.49,14.5,14.225,14.225,2149712,0
+HSIC.US,D,20030905,000000,14.23,14.35,14.09,14.25,992468,0
+HSIC.US,D,20030908,000000,14.24,14.5,14.24,14.5,1113376,0
+HSIC.US,D,20030909,000000,14.46,14.485,14.155,14.17,1154728,0
+HSIC.US,D,20030910,000000,14.16,14.31,14.05,14.055,1095208,0
+HSIC.US,D,20030911,000000,14.055,14.18,13.975,14.06,1112884,0
+HSIC.US,D,20030912,000000,14.075,14.1,13.795,14.06,1021740,0
+HSIC.US,D,20030915,000000,14.075,14.3,14.075,14.15,1143820,0
+HSIC.US,D,20030916,000000,14.16,14.29,14.125,14.285,950552,0
+HSIC.US,D,20030917,000000,14.295,14.52,14.295,14.45,585060,0
+HSIC.US,D,20030918,000000,14.94,14.94,14.535,14.7,1388608,0
+HSIC.US,D,20030919,000000,14.83,14.9,13.855,14.615,1764508,0
+HSIC.US,D,20030922,000000,14.59,14.725,14.4,14.56,1015836,0
+HSIC.US,D,20030923,000000,14.555,14.715,14.43,14.645,538180,0
+HSIC.US,D,20030924,000000,14.645,14.645,14.285,14.41,1594912,0
+HSIC.US,D,20030925,000000,14.385,14.67,14.27,14.275,1387884,0
+HSIC.US,D,20030926,000000,14.275,14.275,13.935,13.975,1239860,0
+HSIC.US,D,20030929,000000,14.01,14.16,13.835,14.16,2047816,0
+HSIC.US,D,20030930,000000,14.13,14.26,13.965,14.18,1127812,0
+HSIC.US,D,20031001,000000,14.18,14.44,14.065,14.25,1153252,0
+HSIC.US,D,20031002,000000,14.275,14.31,14.06,14.09,1523360,0
+HSIC.US,D,20031003,000000,14.09,14.25,14.01,14.125,1285280,0
+HSIC.US,D,20031006,000000,14.135,14.225,14.1,14.18,1079288,0
+HSIC.US,D,20031007,000000,14.195,14.295,14,14.205,1323916,0
+HSIC.US,D,20031008,000000,14.175,14.275,13.955,14.09,1700240,0
+HSIC.US,D,20031009,000000,14.17,14.33,14.01,14.14,1421328,0
+HSIC.US,D,20031010,000000,14.09,14.205,14.09,14.195,1929036,0
+HSIC.US,D,20031013,000000,14.22,14.425,14.1,14.16,1759972,0
+HSIC.US,D,20031014,000000,14.16,14.225,14.07,14.1,1352076,0
+HSIC.US,D,20031015,000000,14.135,14.16,13.975,14.075,1745304,0
+HSIC.US,D,20031016,000000,14.065,14.56,14.06,14.555,1714500,0
+HSIC.US,D,20031017,000000,14.62,14.695,14.31,14.42,1357000,0
+HSIC.US,D,20031020,000000,14.285,14.715,14.26,14.705,1612100,0
+HSIC.US,D,20031021,000000,14.705,14.705,14.52,14.66,1103652,0
+HSIC.US,D,20031022,000000,14.67,14.7,14.4,14.5,984972,0
+HSIC.US,D,20031023,000000,14.575,14.695,14.5,14.615,570236,0
+HSIC.US,D,20031024,000000,14.59,14.715,14.45,14.695,707452,0
+HSIC.US,D,20031027,000000,14.72,14.75,14.5,14.615,848128,0
+HSIC.US,D,20031028,000000,14.615,15.07,14.525,15.07,1200032,0
+HSIC.US,D,20031029,000000,15.07,15.285,14.96,15.26,1669032,0
+HSIC.US,D,20031030,000000,15.26,15.865,15.26,15.62,2276148,0
+HSIC.US,D,20031031,000000,15.67,15.9,15.495,15.51,1721536,0
+HSIC.US,D,20031103,000000,15.535,16.115,15.525,15.975,2491468,0
+HSIC.US,D,20031104,000000,15.555,16.215,15.535,15.6,2722876,0
+HSIC.US,D,20031105,000000,15.6,15.91,15.535,15.69,1443432,0
+HSIC.US,D,20031106,000000,15.66,15.76,15.43,15.705,1797076,0
+HSIC.US,D,20031107,000000,15.715,15.975,15.715,15.9,1817492,0
+HSIC.US,D,20031110,000000,15.955,16.205,15.85,16.075,2423032,0
+HSIC.US,D,20031111,000000,16.075,16.235,16.025,16.215,1314884,0
+HSIC.US,D,20031112,000000,16.24,16.69,16.115,16.42,1848876,0
+HSIC.US,D,20031113,000000,16.405,16.975,16.29,16.6,931200,0
+HSIC.US,D,20031114,000000,16.6,16.675,16.31,16.33,1604224,0
+HSIC.US,D,20031117,000000,16.325,16.405,16.135,16.35,1692752,0
+HSIC.US,D,20031118,000000,16.35,16.5,16.03,16.03,1164856,0
+HSIC.US,D,20031119,000000,16.07,16.325,16.005,16.26,1039612,0
+HSIC.US,D,20031120,000000,16.225,16.315,15.995,16.115,1196852,0
+HSIC.US,D,20031121,000000,16.14,16.49,16.025,16.44,1639288,0
+HSIC.US,D,20031124,000000,16.455,16.9,16.44,16.875,1632744,0
+HSIC.US,D,20031125,000000,16.865,16.935,16.695,16.765,1416184,0
+HSIC.US,D,20031126,000000,16.805,17.03,16.515,16.7,842856,0
+HSIC.US,D,20031128,000000,16.69,16.89,16.69,16.86,354836,0
+HSIC.US,D,20031201,000000,16.86,17.5,16.86,17.225,1983004,0
+HSIC.US,D,20031202,000000,17.255,17.3,17.01,17.075,1359156,0
+HSIC.US,D,20031203,000000,17.15,17.37,16.825,16.85,1708656,0
+HSIC.US,D,20031204,000000,16.8,17.175,16.79,17.06,1388780,0
+HSIC.US,D,20031205,000000,17.04,17.075,16.75,16.8,1534668,0
+HSIC.US,D,20031208,000000,16.85,17.19,16.85,17.19,1611580,0
+HSIC.US,D,20031209,000000,17.13,17.185,16.615,16.67,2175020,0
+HSIC.US,D,20031210,000000,16.68,16.725,16.525,16.65,1241872,0
+HSIC.US,D,20031211,000000,16.675,17.265,16.6,17.125,1514352,0
+HSIC.US,D,20031212,000000,17.12,17.17,16.885,17.1,1237076,0
+HSIC.US,D,20031215,000000,17.16,17.235,16.785,16.815,1228452,0
+HSIC.US,D,20031216,000000,16.845,17.015,16.7,16.83,965076,0
+HSIC.US,D,20031217,000000,16.865,16.93,16.645,16.645,1273804,0
+HSIC.US,D,20031218,000000,16.755,16.85,16.7,16.775,1428596,0
+HSIC.US,D,20031219,000000,16.725,16.955,16.56,16.875,1856984,0
+HSIC.US,D,20031222,000000,16.83,17.1,16.825,17.01,1342964,0
+HSIC.US,D,20031223,000000,16.975,17.2,16.92,17.105,1255580,0
+HSIC.US,D,20031224,000000,17.045,17.12,16.95,17.015,444176,0
+HSIC.US,D,20031226,000000,17.015,17.135,16.915,16.92,275144,0
+HSIC.US,D,20031229,000000,16.965,17.19,16.905,17.11,1041040,0
+HSIC.US,D,20031230,000000,17.08,17.085,16.94,17.06,801460,0
+HSIC.US,D,20031231,000000,16.975,17.19,16.855,16.895,1315456,0
+HSIC.US,D,20040102,000000,16.975,17.1,16.675,16.69,1250760,0
+HSIC.US,D,20040105,000000,16.75,16.76,16.5,16.7,1545432,0
+HSIC.US,D,20040106,000000,16.705,16.855,16.55,16.635,1028588,0
+HSIC.US,D,20040107,000000,16.59,16.67,16.475,16.67,1159280,0
+HSIC.US,D,20040108,000000,16.68,16.725,16.5,16.67,872496,0
+HSIC.US,D,20040109,000000,16.725,17.15,16.7,17.01,2406888,0
+HSIC.US,D,20040112,000000,17.06,17.28,17.015,17.24,1032232,0
+HSIC.US,D,20040113,000000,17.25,17.575,17.21,17.4,1762400,0
+HSIC.US,D,20040114,000000,17.5,17.5,17.375,17.445,2038428,0
+HSIC.US,D,20040115,000000,17.135,17.41,17.05,17.165,2357772,0
+HSIC.US,D,20040116,000000,17.245,17.275,17.01,17.25,1467428,0
+HSIC.US,D,20040120,000000,17.25,17.285,17.075,17.25,1000612,0
+HSIC.US,D,20040121,000000,17.21,17.47,17.115,17.375,1047768,0
+HSIC.US,D,20040122,000000,17.325,17.81,17.325,17.665,1600684,0
+HSIC.US,D,20040123,000000,17.635,17.725,17.55,17.665,1229060,0
+HSIC.US,D,20040126,000000,17.61,18.065,17.56,18.01,1939264,0
+HSIC.US,D,20040127,000000,18.025,18.035,17.735,17.74,942016,0
+HSIC.US,D,20040128,000000,17.81,17.85,17.465,17.465,1297532,0
+HSIC.US,D,20040129,000000,17.46,17.65,17.275,17.64,954036,0
+HSIC.US,D,20040130,000000,17.655,17.66,17.385,17.54,1216276,0
+HSIC.US,D,20040202,000000,17.51,17.64,17.345,17.51,1483812,0
+HSIC.US,D,20040203,000000,17.425,17.92,17.38,17.84,1247204,0
+HSIC.US,D,20040204,000000,17.795,17.925,17.635,17.715,734524,0
+HSIC.US,D,20040205,000000,17.7,17.725,17.415,17.435,919560,0
+HSIC.US,D,20040206,000000,17.39,17.655,17.39,17.605,824192,0
+HSIC.US,D,20040209,000000,17.47,17.825,17.47,17.615,552904,0
+HSIC.US,D,20040210,000000,17.53,17.88,17.515,17.865,555276,0
+HSIC.US,D,20040211,000000,17.865,18.305,17.79,18.235,1157284,0
+HSIC.US,D,20040212,000000,18.21,18.215,18.01,18.01,451036,0
+HSIC.US,D,20040213,000000,18.035,18.365,17.81,17.82,691360,0
+HSIC.US,D,20040217,000000,17.81,18.095,17.805,17.9,613772,0
+HSIC.US,D,20040218,000000,17.875,17.9,17.705,17.745,926656,0
+HSIC.US,D,20040219,000000,17.8,17.96,17.295,17.31,1615184,0
+HSIC.US,D,20040220,000000,17.26,17.33,17.045,17.135,2268792,0
+HSIC.US,D,20040223,000000,17.08,17.74,17.045,17.635,2039824,0
+HSIC.US,D,20040224,000000,17.685,18.125,17.625,17.94,1923636,0
+HSIC.US,D,20040225,000000,17.94,17.97,17.755,17.885,1042888,0
+HSIC.US,D,20040226,000000,17.885,18.005,17.73,17.91,712272,0
+HSIC.US,D,20040227,000000,17.805,17.99,17.71,17.875,710656,0
+HSIC.US,D,20040301,000000,17.96,18.19,17.915,18.16,1440004,0
+HSIC.US,D,20040302,000000,18.225,18.505,17.96,18.49,2567468,0
+HSIC.US,D,20040303,000000,18.44,18.475,18.29,18.39,1370104,0
+HSIC.US,D,20040304,000000,18.385,18.385,17.72,17.965,2719144,0
+HSIC.US,D,20040305,000000,17.84,18,17.625,17.76,1809872,0
+HSIC.US,D,20040308,000000,17.81,18.06,17.725,17.955,1516612,0
+HSIC.US,D,20040309,000000,17.865,18.15,17.71,18.06,1940612,0
+HSIC.US,D,20040310,000000,18.045,18.29,18.045,18.065,3020892,0
+HSIC.US,D,20040311,000000,17.99,18.28,17.96,18.06,1828556,0
+HSIC.US,D,20040312,000000,18.09,18.22,17.85,18.165,1385352,0
+HSIC.US,D,20040315,000000,18.14,18.185,17.97,18.11,1151240,0
+HSIC.US,D,20040316,000000,18.175,18.245,18.005,18.155,1211212,0
+HSIC.US,D,20040317,000000,18.1,18.23,18.045,18.155,881360,0
+HSIC.US,D,20040318,000000,18.135,18.14,17.9,18.03,1487408,0
+HSIC.US,D,20040319,000000,17.99,18.06,17.7,17.74,1288828,0
+HSIC.US,D,20040322,000000,17.71,17.76,17.335,17.425,1673612,0
+HSIC.US,D,20040323,000000,17.46,17.46,17.225,17.28,1492348,0
+HSIC.US,D,20040324,000000,17.275,17.515,17.1,17.395,2219000,0
+HSIC.US,D,20040325,000000,17.475,17.67,17.31,17.5,1766104,0
+HSIC.US,D,20040326,000000,17.45,17.525,17.33,17.42,1561160,0
+HSIC.US,D,20040329,000000,17.445,17.67,17.395,17.6,860304,0
+HSIC.US,D,20040330,000000,17.545,17.75,17.47,17.725,837008,0
+HSIC.US,D,20040331,000000,17.725,17.94,17.475,17.825,1517312,0
+HSIC.US,D,20040401,000000,17.94,18.135,17.875,18.13,1086604,0
+HSIC.US,D,20040402,000000,18.25,18.48,18.225,18.42,1039420,0
+HSIC.US,D,20040405,000000,18.38,19.005,18.275,19,2227128,0
+HSIC.US,D,20040406,000000,18.9,19.015,18.865,18.955,1424544,0
+HSIC.US,D,20040407,000000,18.885,19.425,18.885,19.21,1427920,0
+HSIC.US,D,20040408,000000,19.35,19.365,19.01,19.095,874348,0
+HSIC.US,D,20040412,000000,19.17,19.275,19.085,19.245,514380,0
+HSIC.US,D,20040413,000000,19.16,19.25,18.775,18.905,965172,0
+HSIC.US,D,20040414,000000,18.85,19.025,18.65,18.725,1061036,0
+HSIC.US,D,20040415,000000,18.775,18.815,18.54,18.615,1042340,0
+HSIC.US,D,20040416,000000,18.515,19.275,18.51,19.065,1578592,0
+HSIC.US,D,20040419,000000,19.12,19.275,19.03,19.275,900204,0
+HSIC.US,D,20040420,000000,19.225,19.63,19.045,19.1,1322136,0
+HSIC.US,D,20040421,000000,19.08,19.62,19.045,19.47,1817156,0
+HSIC.US,D,20040422,000000,19.365,19.81,19.325,19.8,942776,0
+HSIC.US,D,20040423,000000,19.805,19.86,19.56,19.6,1083808,0
+HSIC.US,D,20040426,000000,19.635,19.685,19.315,19.51,1422792,0
+HSIC.US,D,20040427,000000,19.31,19.35,17.58,18.4,4917956,0
+HSIC.US,D,20040428,000000,18.4,18.525,17.625,17.76,4621384,0
+HSIC.US,D,20040429,000000,17.795,18,17.445,17.74,2438780,0
+HSIC.US,D,20040430,000000,17.775,17.99,17.55,17.615,1501072,0
+HSIC.US,D,20040503,000000,17.63,18.03,17.6,17.69,1860848,0
+HSIC.US,D,20040504,000000,17.71,17.865,17.45,17.46,2819276,0
+HSIC.US,D,20040505,000000,17.5,17.875,17.265,17.74,1966576,0
+HSIC.US,D,20040506,000000,17.65,17.69,17.255,17.42,1965644,0
+HSIC.US,D,20040507,000000,17.38,17.69,17.275,17.325,2106064,0
+HSIC.US,D,20040510,000000,17.21,17.37,17,17.135,2157392,0
+HSIC.US,D,20040511,000000,17.2,17.45,17.1,17.315,1503988,0
+HSIC.US,D,20040512,000000,17.205,17.435,16.955,17.305,1800236,0
+HSIC.US,D,20040513,000000,17.265,17.455,17.185,17.3,1378064,0
+HSIC.US,D,20040514,000000,17.37,17.435,17.15,17.195,1590524,0
+HSIC.US,D,20040517,000000,17.19,17.225,16.8,16.975,1337060,0
+HSIC.US,D,20040518,000000,17.045,17.11,16.925,17.05,1510884,0
+HSIC.US,D,20040519,000000,17.165,17.385,16.78,16.84,1847708,0
+HSIC.US,D,20040520,000000,16.885,16.885,16.245,16.44,3187568,0
+HSIC.US,D,20040521,000000,16.5,16.565,16.21,16.335,1711964,0
+HSIC.US,D,20040524,000000,16.415,16.585,16.21,16.35,871592,0
+HSIC.US,D,20040525,000000,16.35,16.445,16.13,16.42,2113876,0
+HSIC.US,D,20040526,000000,16.44,16.815,16.335,16.735,1850140,0
+HSIC.US,D,20040527,000000,16.85,16.92,16.725,16.81,2396956,0
+HSIC.US,D,20040528,000000,16.775,16.895,16.725,16.79,992548,0
+HSIC.US,D,20040601,000000,16.935,17.165,16.85,17.13,1677020,0
+HSIC.US,D,20040602,000000,17.17,17.25,17.025,17.135,1163516,0
+HSIC.US,D,20040603,000000,17.1,17.21,17.05,17.125,960048,0
+HSIC.US,D,20040604,000000,17.17,17.24,17.045,17.1,1087212,0
+HSIC.US,D,20040607,000000,17.135,17.235,17.125,17.21,1253656,0
+HSIC.US,D,20040608,000000,17.19,17.265,17.08,17.19,1012412,0
+HSIC.US,D,20040609,000000,17.17,17.275,16.8,16.85,1769280,0
+HSIC.US,D,20040610,000000,16.86,17.025,16.835,16.94,979616,0
+HSIC.US,D,20040614,000000,16.975,17.01,16.59,16.64,1326996,0
+HSIC.US,D,20040615,000000,16.74,16.815,16.545,16.63,2131480,0
+HSIC.US,D,20040616,000000,16.085,16.295,15.9,16.245,4776600,0
+HSIC.US,D,20040617,000000,16.19,16.245,15.8,15.915,3521816,0
+HSIC.US,D,20040618,000000,15.875,16.085,15.805,15.93,2043868,0
+HSIC.US,D,20040621,000000,16.135,16.17,15.75,15.78,1629356,0
+HSIC.US,D,20040622,000000,16.025,16.06,15.76,15.79,2055380,0
+HSIC.US,D,20040623,000000,15.84,15.88,15.495,15.66,2485724,0
+HSIC.US,D,20040624,000000,15.715,16.435,15.63,16.115,3336060,0
+HSIC.US,D,20040625,000000,16.17,16.235,15.975,16.15,1567064,0
+HSIC.US,D,20040628,000000,16.155,16.17,15.92,15.975,1555684,0
+HSIC.US,D,20040629,000000,15.945,16.095,15.735,15.785,2302512,0
+HSIC.US,D,20040630,000000,15.74,15.925,15.7,15.785,2291936,0
+HSIC.US,D,20040701,000000,15.75,15.94,15.73,15.84,2341060,0
+HSIC.US,D,20040702,000000,15.85,16.01,15.805,15.82,1607116,0
+HSIC.US,D,20040706,000000,15.83,15.9,15.695,15.73,1301880,0
+HSIC.US,D,20040707,000000,15.79,16.025,15.74,15.755,1246656,0
+HSIC.US,D,20040708,000000,15.76,15.76,15.455,15.5,1783444,0
+HSIC.US,D,20040709,000000,15.615,15.65,15.15,15.195,2087892,0
+HSIC.US,D,20040712,000000,15.15,15.535,14.955,15.535,3881684,0
+HSIC.US,D,20040713,000000,15.535,16.56,15.4,16.535,6092052,0
+HSIC.US,D,20040714,000000,16.31,16.77,16.29,16.525,3019788,0
+HSIC.US,D,20040715,000000,16.55,16.61,16.295,16.3,1382168,0
+HSIC.US,D,20040716,000000,16.31,16.355,15.84,15.84,1779560,0
+HSIC.US,D,20040719,000000,15.91,15.98,15.7,15.865,1505332,0
+HSIC.US,D,20040720,000000,15.875,15.975,15.715,15.96,2151136,0
+HSIC.US,D,20040721,000000,15.94,16.075,15.42,15.425,1645776,0
+HSIC.US,D,20040722,000000,15.44,15.5,15.195,15.35,1421416,0
+HSIC.US,D,20040723,000000,15.05,15.33,15.01,15.25,3189016,0
+HSIC.US,D,20040726,000000,15.255,15.34,15.16,15.25,2227760,0
+HSIC.US,D,20040727,000000,15.795,16.65,15.5,16.525,5690592,0
+HSIC.US,D,20040728,000000,16.55,16.62,16.12,16.44,2655320,0
+HSIC.US,D,20040729,000000,16.585,16.63,16.275,16.56,1894888,0
+HSIC.US,D,20040730,000000,16.505,16.785,16.465,16.775,2000276,0
+HSIC.US,D,20040802,000000,16.865,17.005,16.69,16.75,2890964,0
+HSIC.US,D,20040803,000000,16.74,16.75,16.415,16.435,1529984,0
+HSIC.US,D,20040804,000000,15.775,16.18,15.76,16.1,8313092,0
+HSIC.US,D,20040805,000000,16.05,16.1,15.725,15.89,2207064,0
+HSIC.US,D,20040806,000000,15.965,16,15.565,15.665,1995540,0
+HSIC.US,D,20040809,000000,15.65,15.725,15.355,15.385,1281316,0
+HSIC.US,D,20040810,000000,15.415,15.525,15.35,15.51,2894908,0
+HSIC.US,D,20040811,000000,15.415,15.745,15.34,15.695,1890448,0
+HSIC.US,D,20040812,000000,15.695,15.7,15.215,15.26,1936344,0
+HSIC.US,D,20040813,000000,15.275,15.425,15.215,15.295,915220,0
+HSIC.US,D,20040816,000000,15.34,15.5,15.315,15.355,1318648,0
+HSIC.US,D,20040817,000000,15.41,15.43,15.17,15.285,1499960,0
+HSIC.US,D,20040818,000000,15.215,15.3,15.07,15.26,3028352,0
+HSIC.US,D,20040819,000000,15.205,15.58,15.11,15.52,2055696,0
+HSIC.US,D,20040820,000000,15.555,15.85,15.525,15.795,1742176,0
+HSIC.US,D,20040823,000000,15.85,15.9,15.65,15.69,1118016,0
+HSIC.US,D,20040824,000000,15.7,15.825,15.55,15.66,1846024,0
+HSIC.US,D,20040825,000000,15.7,15.885,15.645,15.87,1614708,0
+HSIC.US,D,20040826,000000,15.825,15.895,15.655,15.705,1304860,0
+HSIC.US,D,20040827,000000,15.49,15.68,15.25,15.645,5159420,0
+HSIC.US,D,20040830,000000,15.58,15.69,15.385,15.43,1413084,0
+HSIC.US,D,20040831,000000,15.425,15.605,15.42,15.57,1878204,0
+HSIC.US,D,20040901,000000,15.54,15.83,15.475,15.83,1353464,0
+HSIC.US,D,20040902,000000,15.84,16.035,15.785,15.97,2102716,0
+HSIC.US,D,20040903,000000,16.025,16.03,15.73,16,1661040,0
+HSIC.US,D,20040907,000000,16.045,16.325,16.005,16.275,1757320,0
+HSIC.US,D,20040908,000000,16.275,16.325,15.89,15.99,1776840,0
+HSIC.US,D,20040909,000000,15.99,15.99,15.655,15.84,1996368,0
+HSIC.US,D,20040910,000000,15.77,15.875,15.665,15.845,931064,0
+HSIC.US,D,20040913,000000,15.91,15.955,15.73,15.905,1141652,0
+HSIC.US,D,20040914,000000,15.9,15.965,15.51,15.68,2359416,0
+HSIC.US,D,20040915,000000,15.51,15.65,15.445,15.55,1673072,0
+HSIC.US,D,20040916,000000,15.615,15.66,15.43,15.5,1109384,0
+HSIC.US,D,20040917,000000,15.625,15.675,15.475,15.49,1356548,0
+HSIC.US,D,20040920,000000,15.55,15.555,15.365,15.44,1597012,0
+HSIC.US,D,20040921,000000,15.495,15.6,15.37,15.59,2458480,0
+HSIC.US,D,20040922,000000,15.44,15.47,14.985,15.275,4558060,0
+HSIC.US,D,20040923,000000,15.24,15.485,15.19,15.275,2423560,0
+HSIC.US,D,20040924,000000,15.225,15.525,15.215,15.23,2258216,0
+HSIC.US,D,20040927,000000,15.335,15.41,15.16,15.25,2006240,0
+HSIC.US,D,20040928,000000,15.375,15.615,15.35,15.575,2206004,0
+HSIC.US,D,20040929,000000,15.585,15.87,15.44,15.86,2351376,0
+HSIC.US,D,20040930,000000,15.85,15.875,15.46,15.58,2231820,0
+HSIC.US,D,20041001,000000,15.51,15.895,15.49,15.83,1459948,0
+HSIC.US,D,20041004,000000,15.785,16.05,15.75,15.975,1303336,0
+HSIC.US,D,20041005,000000,16.02,16.08,14.605,14.91,9663452,0
+HSIC.US,D,20041006,000000,14.695,15.49,14.645,15.43,19186424,0
+HSIC.US,D,20041007,000000,15.315,15.44,15.215,15.31,3762616,0
+HSIC.US,D,20041008,000000,15.35,15.38,14.94,15.04,2832808,0
+HSIC.US,D,20041011,000000,15.05,15.195,14.99,15.07,1127744,0
+HSIC.US,D,20041012,000000,15,15,14.59,14.92,3359568,0
+HSIC.US,D,20041013,000000,14.975,15.045,14.68,14.695,2467720,0
+HSIC.US,D,20041014,000000,14.7,14.85,14.53,14.59,2172596,0
+HSIC.US,D,20041015,000000,14.6,14.69,14.4,14.585,2264220,0
+HSIC.US,D,20041018,000000,14.56,14.875,14.52,14.735,3760652,0
+HSIC.US,D,20041019,000000,14.725,14.84,14.375,14.4,2586372,0
+HSIC.US,D,20041020,000000,14.42,14.6,14.035,14.525,1838148,0
+HSIC.US,D,20041021,000000,14.525,14.705,14.45,14.655,2472428,0
+HSIC.US,D,20041022,000000,14.7,14.715,14.465,14.535,1251720,0
+HSIC.US,D,20041025,000000,14.475,14.805,14.415,14.775,3238700,0
+HSIC.US,D,20041026,000000,15,15.35,14.825,15.02,4143000,0
+HSIC.US,D,20041027,000000,15.025,15.6,14.995,15.49,3193108,0
+HSIC.US,D,20041028,000000,15.49,15.985,15.49,15.91,3041764,0
+HSIC.US,D,20041029,000000,15.91,16,15.725,15.805,2638004,0
+HSIC.US,D,20041101,000000,15.82,15.84,15.67,15.745,1524860,0
+HSIC.US,D,20041102,000000,15.81,15.94,15.5,15.57,1410892,0
+HSIC.US,D,20041103,000000,15.885,15.9,15.705,15.835,1374548,0
+HSIC.US,D,20041104,000000,15.91,15.945,15.555,15.875,1671184,0
+HSIC.US,D,20041105,000000,15.91,16.01,15.76,15.91,1505756,0
+HSIC.US,D,20041108,000000,15.955,16.025,15.73,15.825,1831456,0
+HSIC.US,D,20041109,000000,15.845,15.925,15.725,15.82,1849100,0
+HSIC.US,D,20041110,000000,15.865,15.945,15.685,15.78,1556052,0
+HSIC.US,D,20041111,000000,15.85,16,15.79,15.88,1551876,0
+HSIC.US,D,20041112,000000,15.845,15.96,15.75,15.95,1615300,0
+HSIC.US,D,20041115,000000,15.87,16.545,15.785,16.225,3858500,0
+HSIC.US,D,20041116,000000,16.25,16.385,15.92,16.255,2486684,0
+HSIC.US,D,20041117,000000,16.405,16.51,16.085,16.495,2450208,0
+HSIC.US,D,20041118,000000,16.49,16.64,16.315,16.545,4004980,0
+HSIC.US,D,20041119,000000,16.62,16.62,16.245,16.415,2721104,0
+HSIC.US,D,20041122,000000,16.4,16.44,16.11,16.295,1168296,0
+HSIC.US,D,20041123,000000,16.395,16.395,16.005,16.06,2896824,0
+HSIC.US,D,20041124,000000,16.115,16.325,16.06,16.22,819964,0
+HSIC.US,D,20041126,000000,16.26,16.33,16.19,16.235,243588,0
+HSIC.US,D,20041129,000000,16.185,16.39,16.04,16.335,2644916,0
+HSIC.US,D,20041130,000000,16.38,16.47,16.17,16.295,973556,0
+HSIC.US,D,20041201,000000,16.365,16.65,16.28,16.65,2097200,0
+HSIC.US,D,20041202,000000,16.53,16.9,16.51,16.76,1936936,0
+HSIC.US,D,20041203,000000,16.75,16.88,15.945,16.385,4718688,0
+HSIC.US,D,20041206,000000,16.5,16.91,16.26,16.815,2882744,0
+HSIC.US,D,20041207,000000,16.805,16.99,16.57,16.57,2257452,0
+HSIC.US,D,20041208,000000,16.62,17.035,16.43,16.915,2872428,0
+HSIC.US,D,20041209,000000,16.955,17.35,16.745,17.3,2535920,0
+HSIC.US,D,20041210,000000,17.175,17.26,17.075,17.225,1669192,0
+HSIC.US,D,20041213,000000,17.15,17.385,17.085,17.36,1643696,0
+HSIC.US,D,20041214,000000,17.345,17.575,17.25,17.575,2678664,0
+HSIC.US,D,20041215,000000,17.585,17.595,17.345,17.545,1984732,0
+HSIC.US,D,20041216,000000,17.475,17.56,17.275,17.385,1729640,0
+HSIC.US,D,20041217,000000,17.48,17.605,17.375,17.42,5792880,0
+HSIC.US,D,20041220,000000,17.515,17.54,17.26,17.26,2293968,0
+HSIC.US,D,20041221,000000,17.235,17.4,17.115,17.175,1352532,0
+HSIC.US,D,20041222,000000,17.22,17.22,16.935,16.985,1240156,0
+HSIC.US,D,20041223,000000,17,17,16.875,16.91,1097828,0
+HSIC.US,D,20041227,000000,16.91,17.07,16.67,16.965,1099364,0
+HSIC.US,D,20041228,000000,16.92,17.145,16.795,17.075,1128768,0
+HSIC.US,D,20041229,000000,17.085,17.305,17.08,17.3,784400,0
+HSIC.US,D,20041230,000000,17.205,17.445,17.205,17.405,1092472,0
+HSIC.US,D,20041231,000000,17.405,17.45,17.31,17.41,801180,0
+HSIC.US,D,20050103,000000,17.36,17.405,16.975,17.015,1307668,0
+HSIC.US,D,20050104,000000,17.08,17.215,17.02,17.075,1664540,0
+HSIC.US,D,20050105,000000,17.08,17.28,16.99,17.06,1903568,0
+HSIC.US,D,20050106,000000,17.125,17.185,16.975,17.115,1045148,0
+HSIC.US,D,20050107,000000,17.185,17.305,17.115,17.2,1237720,0
+HSIC.US,D,20050110,000000,17.155,17.295,17.15,17.21,1066960,0
+HSIC.US,D,20050111,000000,17.21,17.44,17.135,17.205,1187240,0
+HSIC.US,D,20050112,000000,17.19,17.42,17.165,17.17,2058200,0
+HSIC.US,D,20050113,000000,17.205,17.335,17.17,17.2,1344796,0
+HSIC.US,D,20050114,000000,17.225,17.495,17.2,17.42,1132284,0
+HSIC.US,D,20050118,000000,17.47,17.65,17.31,17.59,993256,0
+HSIC.US,D,20050119,000000,17.625,17.625,17.41,17.505,1171860,0
+HSIC.US,D,20050120,000000,17.53,17.575,17.33,17.475,455104,0
+HSIC.US,D,20050121,000000,17.505,17.51,17.115,17.12,1183976,0
+HSIC.US,D,20050124,000000,17.2,17.2,16.825,16.85,1318188,0
+HSIC.US,D,20050125,000000,16.99,17.09,16.825,16.87,949804,0
+HSIC.US,D,20050126,000000,16.945,16.945,16.65,16.67,1725640,0
+HSIC.US,D,20050127,000000,16.635,16.65,16.455,16.495,2291904,0
+HSIC.US,D,20050128,000000,16.55,16.595,16.35,16.495,1558972,0
+HSIC.US,D,20050131,000000,16.65,17.045,16.615,17.015,2084992,0
+HSIC.US,D,20050201,000000,17.1,17.405,17.09,17.155,2211680,0
+HSIC.US,D,20050202,000000,17.31,17.31,17.135,17.225,1278200,0
+HSIC.US,D,20050203,000000,17.25,17.25,17.085,17.135,731300,0
+HSIC.US,D,20050204,000000,17.125,17.435,17.09,17.405,1625600,0
+HSIC.US,D,20050207,000000,17.475,17.61,17.42,17.5,1160352,0
+HSIC.US,D,20050208,000000,17.54,17.625,17.44,17.475,1649268,0
+HSIC.US,D,20050209,000000,17.45,17.545,17.35,17.365,949348,0
+HSIC.US,D,20050210,000000,17.47,17.525,17.19,17.315,1593832,0
+HSIC.US,D,20050211,000000,17.365,17.6,17.29,17.54,1321668,0
+HSIC.US,D,20050214,000000,17.44,17.54,17.29,17.37,1140524,0
+HSIC.US,D,20050215,000000,17.36,17.525,17.325,17.5,894036,0
+HSIC.US,D,20050216,000000,17.46,18.15,17.46,18.065,2339528,0
+HSIC.US,D,20050217,000000,18.1,18.15,17.815,17.95,1464712,0
+HSIC.US,D,20050218,000000,17.915,18.415,17.885,18.295,3164900,0
+HSIC.US,D,20050222,000000,18.25,18.495,17.975,17.975,2129496,0
+HSIC.US,D,20050223,000000,18.09,18.24,18.01,18.135,1161528,0
+HSIC.US,D,20050224,000000,18.19,18.49,17.97,18.49,1721736,0
+HSIC.US,D,20050225,000000,18.495,18.55,18.34,18.46,1602064,0
+HSIC.US,D,20050228,000000,18.28,18.31,17.96,18.085,2803616,0
+HSIC.US,D,20050301,000000,18.435,18.985,18.265,18.855,2443652,0
+HSIC.US,D,20050302,000000,18.755,20.25,18.35,19.86,9200048,0
+HSIC.US,D,20050303,000000,19.65,20.005,19.525,19.665,2087202,0
+HSIC.US,D,20050304,000000,19.615,19.99,19.565,19.99,2509628,0
+HSIC.US,D,20050307,000000,20,20,19.765,19.995,1841416,0
+HSIC.US,D,20050308,000000,20.02,20.095,19.835,19.92,1424564,0
+HSIC.US,D,20050309,000000,19.83,19.95,19.665,19.715,1033386,0
+HSIC.US,D,20050310,000000,19.105,19.335,18.7,19.075,4051342,0
+HSIC.US,D,20050311,000000,19.05,19.22,18.905,19.045,1138294,0
+HSIC.US,D,20050314,000000,19.035,19.1,18.9,18.97,1199168,0
+HSIC.US,D,20050315,000000,19,19.14,18.91,18.995,1035880,0
+HSIC.US,D,20050316,000000,18.975,19,18.465,18.505,1187254,0
+HSIC.US,D,20050317,000000,18.46,18.53,18.28,18.395,1907906,0
+HSIC.US,D,20050318,000000,18.515,18.515,17.775,17.87,2861576,0
+HSIC.US,D,20050321,000000,17.965,18.005,17.655,17.94,840516,0
+HSIC.US,D,20050322,000000,17.91,17.985,17.555,17.69,1148244,0
+HSIC.US,D,20050323,000000,17.63,18.055,17.605,17.85,1567520,0
+HSIC.US,D,20050324,000000,17.96,18.235,17.83,18,1370220,0
+HSIC.US,D,20050328,000000,18.12,18.26,17.97,18.185,1235584,0
+HSIC.US,D,20050329,000000,18.25,18.32,17.975,18.015,808736,0
+HSIC.US,D,20050330,000000,18.095,18.245,17.83,18.14,1066472,0
+HSIC.US,D,20050331,000000,18.25,18.25,17.84,17.92,1120100,0
+HSIC.US,D,20050401,000000,17.965,18.115,17.83,17.87,919698,0
+HSIC.US,D,20050404,000000,17.835,18.29,17.835,18.18,741718,0
+HSIC.US,D,20050405,000000,18.1,18.4,18.1,18.31,676022,0
+HSIC.US,D,20050406,000000,18.41,18.75,18.265,18.525,1079596,0
+HSIC.US,D,20050407,000000,18.52,18.735,18.51,18.73,1045562,0
+HSIC.US,D,20050408,000000,18.75,18.915,18.585,18.725,942794,0
+HSIC.US,D,20050411,000000,18.655,18.965,18.225,18.23,1145618,0
+HSIC.US,D,20050412,000000,18.15,18.5,17.86,18.375,1268992,0
+HSIC.US,D,20050413,000000,18.435,18.545,18.025,18.14,545218,0
+HSIC.US,D,20050414,000000,18.25,18.35,18.125,18.18,761290,0
+HSIC.US,D,20050415,000000,18.14,18.55,18.14,18.255,1033954,0
+HSIC.US,D,20050418,000000,18.215,18.585,18.215,18.58,1257470,0
+HSIC.US,D,20050419,000000,18.625,18.745,18.46,18.735,931880,0
+HSIC.US,D,20050420,000000,18.755,18.83,18.415,18.425,558272,0
+HSIC.US,D,20050421,000000,18.465,18.55,18.355,18.445,735254,0
+HSIC.US,D,20050422,000000,18.49,18.66,18.375,18.505,807088,0
+HSIC.US,D,20050425,000000,18.5,18.785,18.435,18.785,632420,0
+HSIC.US,D,20050426,000000,18.74,19.025,18.74,18.98,940206,0
+HSIC.US,D,20050427,000000,18.85,19.05,18.71,18.95,1245816,0
+HSIC.US,D,20050428,000000,18.98,18.98,18.545,18.585,1040270,0
+HSIC.US,D,20050429,000000,18.55,18.835,18.5,18.755,804840,0
+HSIC.US,D,20050502,000000,18.8,19.13,18.75,18.905,988222,0
+HSIC.US,D,20050503,000000,19,19.03,18.32,18.955,1053326,0
+HSIC.US,D,20050504,000000,18.85,19.3,18.79,19.265,709418,0
+HSIC.US,D,20050505,000000,19.215,19.425,19.025,19.1,1036674,0
+HSIC.US,D,20050506,000000,19.05,19.42,18.875,19.355,544354,0
+HSIC.US,D,20050509,000000,19.435,19.49,19.105,19.46,624434,0
+HSIC.US,D,20050510,000000,19.275,19.625,19.25,19.53,1243224,0
+HSIC.US,D,20050511,000000,19.7,20.43,19.65,20.28,2355420,0
+HSIC.US,D,20050512,000000,20.28,20.535,20.165,20.39,2033122,0
+HSIC.US,D,20050513,000000,20.495,20.495,19.615,19.975,2461106,0
+HSIC.US,D,20050516,000000,19.855,20.275,19.745,20.265,1392892,0
+HSIC.US,D,20050517,000000,20.275,20.58,19.98,20.58,950214,0
+HSIC.US,D,20050518,000000,20.7,21,20.455,20.99,1410106,0
+HSIC.US,D,20050519,000000,21,21.195,20.905,21.155,1283228,0
+HSIC.US,D,20050520,000000,21.065,21.175,20.9,21.055,834100,0
+HSIC.US,D,20050523,000000,21,21.155,20.945,21.055,1454328,0
+HSIC.US,D,20050524,000000,20.645,20.98,20.575,20.63,1072554,0
+HSIC.US,D,20050525,000000,20.65,20.7,20.215,20.39,1675904,0
+HSIC.US,D,20050526,000000,19.99,20.18,19.095,20.125,4437158,0
+HSIC.US,D,20050527,000000,20.035,20.16,19.865,20,1203144,0
+HSIC.US,D,20050531,000000,20.065,20.255,19.95,20.225,1225428,0
+HSIC.US,D,20050601,000000,20.12,20.44,20.02,20.135,817902,0
+HSIC.US,D,20050602,000000,20.185,20.475,20.185,20.4,631608,0
+HSIC.US,D,20050603,000000,20.475,20.475,20.17,20.205,605752,0
+HSIC.US,D,20050606,000000,20.33,20.375,20.075,20.2,669594,0
+HSIC.US,D,20050607,000000,20.15,20.41,19.995,20.06,955212,0
+HSIC.US,D,20050608,000000,20.035,20.265,19.885,19.96,989744,0
+HSIC.US,D,20050609,000000,19.995,20.165,19.785,20.16,590030,0
+HSIC.US,D,20050610,000000,20.305,20.32,19.925,20.06,823732,0
+HSIC.US,D,20050613,000000,20.035,20.305,20,20.23,509690,0
+HSIC.US,D,20050614,000000,20.285,20.285,20.115,20.145,636130,0
+HSIC.US,D,20050615,000000,19.77,20.1,19.6,19.665,2644784,0
+HSIC.US,D,20050616,000000,19.64,19.795,19.48,19.52,1177214,0
+HSIC.US,D,20050617,000000,19.48,19.62,19.415,19.58,1316128,0
+HSIC.US,D,20050620,000000,19.5,19.835,19.47,19.76,711120,0
+HSIC.US,D,20050621,000000,19.665,20.575,19.665,20.545,1881244,0
+HSIC.US,D,20050622,000000,20.545,20.715,20.465,20.66,1208154,0
+HSIC.US,D,20050623,000000,20.75,20.8,20.625,20.685,989908,0
+HSIC.US,D,20050624,000000,20.695,20.955,20.68,20.73,974964,0
+HSIC.US,D,20050627,000000,20.765,20.765,20.485,20.5,903650,0
+HSIC.US,D,20050628,000000,20.555,20.95,20.39,20.78,975614,0
+HSIC.US,D,20050629,000000,20.795,20.97,20.65,20.875,816902,0
+HSIC.US,D,20050630,000000,20.945,21,20.725,20.76,926622,0
+HSIC.US,D,20050701,000000,20.8,21,20.39,20.555,1373480,0
+HSIC.US,D,20050705,000000,20.59,20.875,20.565,20.82,666682,0
+HSIC.US,D,20050706,000000,20.78,20.84,20.505,20.67,667538,0
+HSIC.US,D,20050707,000000,20.4,20.865,20.355,20.695,1046552,0
+HSIC.US,D,20050708,000000,20.775,21,20.435,20.975,754022,0
+HSIC.US,D,20050711,000000,20.885,21,20.805,20.865,355234,0
+HSIC.US,D,20050712,000000,20.845,20.975,20.795,20.95,484376,0
+HSIC.US,D,20050713,000000,21,21,20.7,20.84,522192,0
+HSIC.US,D,20050714,000000,20.7,20.9,20.7,20.8,434818,0
+HSIC.US,D,20050715,000000,20.695,20.975,20.65,20.895,723892,0
+HSIC.US,D,20050718,000000,20.92,21.215,20.845,21.05,1163914,0
+HSIC.US,D,20050719,000000,21.1,21.365,21.005,21.36,1081666,0
+HSIC.US,D,20050720,000000,21.37,21.495,21.11,21.375,749626,0
+HSIC.US,D,20050721,000000,21.325,21.52,21.24,21.35,658192,0
+HSIC.US,D,20050722,000000,21.4,21.57,21.05,21.37,840806,0
+HSIC.US,D,20050725,000000,21.5,21.675,21.305,21.595,863440,0
+HSIC.US,D,20050726,000000,21.75,21.85,21.175,21.3,1505070,0
+HSIC.US,D,20050727,000000,21.085,21.31,20.95,20.985,1804830,0
+HSIC.US,D,20050728,000000,20.975,21.915,20.93,21.645,1645042,0
+HSIC.US,D,20050729,000000,21.75,21.75,21.435,21.585,1214048,0
+HSIC.US,D,20050801,000000,21.615,21.715,21.25,21.31,596262,0
+HSIC.US,D,20050802,000000,21.43,21.43,21,21.17,699256,0
+HSIC.US,D,20050803,000000,21.175,21.43,21.025,21.39,612602,0
+HSIC.US,D,20050804,000000,21.315,21.5,21.04,21.285,604432,0
+HSIC.US,D,20050805,000000,21.305,21.48,20.87,21.05,991000,0
+HSIC.US,D,20050808,000000,21.05,21.25,20.98,21.18,455694,0
+HSIC.US,D,20050809,000000,21.225,21.36,21.1,21.215,523864,0
+HSIC.US,D,20050810,000000,21.325,21.5,21.16,21.4,464208,0
+HSIC.US,D,20050811,000000,21.305,21.505,21.295,21.495,430306,0
+HSIC.US,D,20050812,000000,21.5,21.745,21.275,21.685,394004,0
+HSIC.US,D,20050815,000000,21.58,21.76,21.5,21.57,438488,0
+HSIC.US,D,20050816,000000,21.55,21.75,21.525,21.625,675382,0
+HSIC.US,D,20050817,000000,21.755,21.775,21.59,21.73,356838,0
+HSIC.US,D,20050818,000000,21.71,21.775,21.315,21.35,557946,0
+HSIC.US,D,20050819,000000,21.4,21.4,21.02,21.04,991362,0
+HSIC.US,D,20050822,000000,21.11,21.11,20.88,21.015,659636,0
+HSIC.US,D,20050823,000000,21.045,21.05,20.66,20.775,822444,0
+HSIC.US,D,20050824,000000,20.75,20.88,20.5,20.59,1171666,0
+HSIC.US,D,20050825,000000,20.575,20.605,20.075,20.495,1011494,0
+HSIC.US,D,20050826,000000,20.49,20.495,20.14,20.24,917662,0
+HSIC.US,D,20050829,000000,20.15,20.365,20.03,20.185,825684,0
+HSIC.US,D,20050830,000000,20.095,20.495,20.05,20.255,516602,0
+HSIC.US,D,20050831,000000,20.24,20.905,20.24,20.845,1621072,0
+HSIC.US,D,20050901,000000,20.93,21.06,20.77,20.91,893240,0
+HSIC.US,D,20050902,000000,20.97,21.1,20.825,20.87,498848,0
+HSIC.US,D,20050906,000000,20.79,21.265,20.79,21.245,517686,0
+HSIC.US,D,20050907,000000,21.31,21.73,21.265,21.595,2159710,0
+HSIC.US,D,20050908,000000,21.595,21.815,21.5,21.665,984204,0
+HSIC.US,D,20050909,000000,21.665,22.065,21.565,21.965,910488,0
+HSIC.US,D,20050912,000000,21.9,21.95,21.7,21.73,870700,0
+HSIC.US,D,20050913,000000,21.66,21.885,21.47,21.735,696058,0
+HSIC.US,D,20050914,000000,21.7,21.925,21.48,21.575,900956,0
+HSIC.US,D,20050915,000000,21.54,22,21.515,21.75,1519016,0
+HSIC.US,D,20050916,000000,21.735,21.98,21.71,21.92,1814734,0
+HSIC.US,D,20050919,000000,21.805,21.95,21.435,21.61,664680,0
+HSIC.US,D,20050920,000000,21.71,21.735,21.405,21.52,658110,0
+HSIC.US,D,20050921,000000,21.395,21.545,21.195,21.36,1090042,0
+HSIC.US,D,20050922,000000,21.265,21.405,21.175,21.29,1038038,0
+HSIC.US,D,20050923,000000,21.275,21.63,21.26,21.475,358242,0
+HSIC.US,D,20050926,000000,21.45,21.745,21.325,21.41,505476,0
+HSIC.US,D,20050927,000000,21.43,21.445,21.155,21.295,494190,0
+HSIC.US,D,20050928,000000,21.26,21.335,20.925,21.15,704576,0
+HSIC.US,D,20050929,000000,21.17,21.335,21.025,21.25,773980,0
+HSIC.US,D,20050930,000000,21.235,21.38,21.065,21.31,416302,0
+HSIC.US,D,20051003,000000,21.31,21.31,21.065,21.165,859570,0
+HSIC.US,D,20051004,000000,21.04,21.6,21.04,21.39,541590,0
+HSIC.US,D,20051005,000000,21.34,21.355,20.995,21.005,719928,0
+HSIC.US,D,20051006,000000,21,21.03,20.665,20.805,1380928,0
+HSIC.US,D,20051007,000000,20.855,21.005,20.83,20.865,681326,0
+HSIC.US,D,20051010,000000,20.82,20.905,20.56,20.73,788720,0
+HSIC.US,D,20051011,000000,20.765,20.855,20.27,20.285,1149260,0
+HSIC.US,D,20051012,000000,20.25,20.39,19.945,20.26,797208,0
+HSIC.US,D,20051013,000000,20.31,20.385,20.145,20.36,449080,0
+HSIC.US,D,20051014,000000,20.41,20.535,19.975,20.49,569208,0
+HSIC.US,D,20051017,000000,20.475,20.5,20.075,20.19,621826,0
+HSIC.US,D,20051018,000000,20.225,20.685,19.795,20.595,1257832,0
+HSIC.US,D,20051019,000000,20.515,20.625,20.21,20.49,650272,0
+HSIC.US,D,20051020,000000,20.46,20.475,20.2,20.385,664272,0
+HSIC.US,D,20051021,000000,20.425,20.83,20.425,20.57,802336,0
+HSIC.US,D,20051024,000000,20.58,21.035,20.535,21.005,784300,0
+HSIC.US,D,20051025,000000,20.28,20.575,20.025,20.345,2686224,0
+HSIC.US,D,20051026,000000,20.235,20.24,19.43,19.455,1914668,0
+HSIC.US,D,20051027,000000,19.325,19.495,19.045,19.075,1407480,0
+HSIC.US,D,20051028,000000,19.15,19.565,19.04,19.26,1529054,0
+HSIC.US,D,20051031,000000,19.355,19.875,19.26,19.82,2263610,0
+HSIC.US,D,20051101,000000,19.905,20.2,19.895,20.075,1609900,0
+HSIC.US,D,20051102,000000,20.22,20.655,20.185,20.515,1438836,0
+HSIC.US,D,20051103,000000,20.565,20.685,20.24,20.46,936790,0
+HSIC.US,D,20051104,000000,20.455,20.51,20.125,20.225,889134,0
+HSIC.US,D,20051107,000000,20.61,20.625,20.145,20.405,597482,0
+HSIC.US,D,20051108,000000,20.465,20.465,20.065,20.19,1081564,0
+HSIC.US,D,20051109,000000,20.11,20.54,20.11,20.42,795880,0
+HSIC.US,D,20051110,000000,20.455,20.66,20.27,20.61,516638,0
+HSIC.US,D,20051111,000000,20.66,20.75,20.525,20.735,612504,0
+HSIC.US,D,20051114,000000,20.735,20.9,20.56,20.845,431222,0
+HSIC.US,D,20051115,000000,20.845,21.22,20.755,21.205,1472514,0
+HSIC.US,D,20051116,000000,21.17,21.33,21.13,21.215,1659458,0
+HSIC.US,D,20051117,000000,21.275,21.705,21.2,21.645,879062,0
+HSIC.US,D,20051118,000000,21.13,21.74,21,21.24,1974072,0
+HSIC.US,D,20051121,000000,21.335,21.635,21.215,21.625,1309390,0
+HSIC.US,D,20051122,000000,21.425,21.505,21.17,21.385,901332,0
+HSIC.US,D,20051123,000000,21.46,21.705,21.275,21.69,417148,0
+HSIC.US,D,20051125,000000,21.74,21.74,21.44,21.635,176608,0
+HSIC.US,D,20051128,000000,21.6,21.725,21.3,21.3,547822,0
+HSIC.US,D,20051129,000000,21.32,21.655,21.285,21.455,536006,0
+HSIC.US,D,20051130,000000,21.52,21.57,21.29,21.33,1061552,0
+HSIC.US,D,20051201,000000,21.33,21.695,21.33,21.625,892156,0
+HSIC.US,D,20051202,000000,21.515,21.74,21.375,21.69,450616,0
+HSIC.US,D,20051205,000000,21.585,21.615,21.175,21.315,724776,0
+HSIC.US,D,20051206,000000,21.325,21.53,21.175,21.44,444980,0
+HSIC.US,D,20051207,000000,21.415,21.69,21.405,21.635,671814,0
+HSIC.US,D,20051208,000000,21.645,21.925,21.5,21.71,617926,0
+HSIC.US,D,20051209,000000,21.665,22.22,21.665,22.095,1235344,0
+HSIC.US,D,20051212,000000,22.125,22.455,22.005,22.415,949200,0
+HSIC.US,D,20051213,000000,22.425,22.625,22.3,22.6,785128,0
+HSIC.US,D,20051214,000000,22.5,22.965,22.5,22.74,1500508,0
+HSIC.US,D,20051215,000000,22.68,22.79,22.175,22.495,952178,0
+HSIC.US,D,20051216,000000,22.405,22.575,22.185,22.205,1250196,0
+HSIC.US,D,20051219,000000,22.25,22.25,21.875,21.91,665460,0
+HSIC.US,D,20051220,000000,21.875,22.07,21.6,21.71,864308,0
+HSIC.US,D,20051221,000000,21.655,21.85,21.635,21.815,1735998,0
+HSIC.US,D,20051222,000000,21.735,21.97,21.735,21.945,792016,0
+HSIC.US,D,20051223,000000,21.83,22,21.725,21.79,876514,0
+HSIC.US,D,20051227,000000,21.9,21.985,21.645,21.695,455976,0
+HSIC.US,D,20051228,000000,21.675,21.88,21.625,21.75,362428,0
+HSIC.US,D,20051229,000000,21.68,22.005,21.555,21.835,592518,0
+HSIC.US,D,20051230,000000,21.73,21.915,21.725,21.82,529058,0
+HSIC.US,D,20060103,000000,22.02,22.18,21.41,21.84,1663522,0
+HSIC.US,D,20060104,000000,21.775,22.04,21.68,21.875,949632,0
+HSIC.US,D,20060105,000000,21.875,22.17,21.62,22,850344,0
+HSIC.US,D,20060106,000000,22.16,22.725,21.95,22.25,1100896,0
+HSIC.US,D,20060109,000000,22.175,22.735,22.175,22.595,1117664,0
+HSIC.US,D,20060110,000000,22.495,22.87,22.355,22.515,1103604,0
+HSIC.US,D,20060111,000000,22.49,22.835,22.49,22.745,787514,0
+HSIC.US,D,20060112,000000,22.865,22.89,22.42,22.44,543030,0
+HSIC.US,D,20060113,000000,22.34,22.585,22.275,22.425,832088,0
+HSIC.US,D,20060117,000000,22.325,22.43,22.255,22.43,822376,0
+HSIC.US,D,20060118,000000,22.375,22.685,22.325,22.6,1574400,0
+HSIC.US,D,20060119,000000,22.725,22.75,22.49,22.67,408912,0
+HSIC.US,D,20060120,000000,22.67,22.75,22.185,22.43,750350,0
+HSIC.US,D,20060123,000000,22.38,22.575,22.245,22.375,421538,0
+HSIC.US,D,20060124,000000,22.405,22.585,22.215,22.51,536832,0
+HSIC.US,D,20060125,000000,22.605,22.605,21.92,22.135,693446,0
+HSIC.US,D,20060126,000000,22.325,22.61,22.205,22.605,397720,0
+HSIC.US,D,20060127,000000,22.595,22.945,22.545,22.805,671526,0
+HSIC.US,D,20060130,000000,23.4,23.5,23.02,23.105,711520,0
+HSIC.US,D,20060131,000000,23.19,23.515,22.825,23.32,827784,0
+HSIC.US,D,20060201,000000,23.395,23.48,23.23,23.29,483088,0
+HSIC.US,D,20060202,000000,23.35,23.625,23.105,23.335,623198,0
+HSIC.US,D,20060203,000000,23.33,23.36,22.91,23.135,734256,0
+HSIC.US,D,20060206,000000,23.2,23.27,22.815,23.225,686314,0
+HSIC.US,D,20060207,000000,23.2,23.455,22.85,23,462446,0
+HSIC.US,D,20060208,000000,23,23.33,22.975,23.3,521038,0
+HSIC.US,D,20060209,000000,23.33,23.52,23.25,23.355,602868,0
+HSIC.US,D,20060210,000000,23.015,23.275,23,23.095,702804,0
+HSIC.US,D,20060213,000000,23.155,23.63,23.075,23.37,612084,0
+HSIC.US,D,20060214,000000,23.425,23.87,23.265,23.725,638084,0
+HSIC.US,D,20060215,000000,23.855,23.995,23.745,23.915,609608,0
+HSIC.US,D,20060216,000000,24.035,24.495,23.99,24.375,977898,0
+HSIC.US,D,20060217,000000,24.495,24.6,24.255,24.285,944490,0
+HSIC.US,D,20060221,000000,24.365,24.49,23.29,23.365,1381974,0
+HSIC.US,D,20060222,000000,23.5,23.67,22.895,23.365,1963790,0
+HSIC.US,D,20060223,000000,23.18,23.505,22.845,23.36,1070422,0
+HSIC.US,D,20060224,000000,23.435,23.455,23.22,23.445,1060082,0
+HSIC.US,D,20060227,000000,22.95,23.45,22.95,23.41,1343698,0
+HSIC.US,D,20060228,000000,23.25,23.345,23.02,23.325,682298,0
+HSIC.US,D,20060301,000000,23.32,23.75,23.25,23.625,864178,0
+HSIC.US,D,20060302,000000,23.605,23.735,23.47,23.655,484476,0
+HSIC.US,D,20060303,000000,23.595,23.735,23.465,23.49,377698,0
+HSIC.US,D,20060306,000000,23.47,23.55,23.035,23.175,697902,0
+HSIC.US,D,20060307,000000,23.015,23.105,22.92,22.985,533922,0
+HSIC.US,D,20060308,000000,22.89,23.435,22.705,23.29,591972,0
+HSIC.US,D,20060309,000000,23.26,23.26,22.95,22.96,296900,0
+HSIC.US,D,20060310,000000,23.015,23.08,22.87,22.955,442144,0
+HSIC.US,D,20060313,000000,23,23.3,22.92,23.175,770478,0
+HSIC.US,D,20060314,000000,23.08,23.5,22.925,23.425,495394,0
+HSIC.US,D,20060315,000000,23.395,23.445,23.25,23.355,988684,0
+HSIC.US,D,20060316,000000,23.5,23.66,23.375,23.655,629406,0
+HSIC.US,D,20060317,000000,23.61,23.705,23.495,23.63,847276,0
+HSIC.US,D,20060320,000000,23.68,23.99,23.505,23.845,666596,0
+HSIC.US,D,20060321,000000,23.725,24.025,23.545,23.605,759720,0
+HSIC.US,D,20060322,000000,23.465,23.735,23.465,23.66,798454,0
+HSIC.US,D,20060323,000000,24.5,24.5,23.825,24.065,1035334,0
+HSIC.US,D,20060324,000000,23.975,24.13,23.4,23.42,935282,0
+HSIC.US,D,20060327,000000,23.42,23.54,23.31,23.505,381492,0
+HSIC.US,D,20060328,000000,23.49,23.685,23.3,23.475,368224,0
+HSIC.US,D,20060329,000000,23.44,24.07,23.44,23.71,572220,0
+HSIC.US,D,20060330,000000,23.685,23.92,23.64,23.91,382700,0
+HSIC.US,D,20060331,000000,23.9,23.965,23.72,23.93,459152,0
+HSIC.US,D,20060403,000000,24.01,24.02,23.61,23.69,705782,0
+HSIC.US,D,20060404,000000,23.61,23.735,23.3,23.345,792950,0
+HSIC.US,D,20060405,000000,23.25,23.345,23.115,23.265,473482,0
+HSIC.US,D,20060406,000000,23.3,23.465,22.975,23.125,759270,0
+HSIC.US,D,20060407,000000,23.08,23.48,23.08,23.23,421480,0
+HSIC.US,D,20060410,000000,23.295,23.455,23.01,23.105,608782,0
+HSIC.US,D,20060411,000000,23.125,23.245,22.785,22.99,652372,0
+HSIC.US,D,20060412,000000,23,23.415,23,23.25,563742,0
+HSIC.US,D,20060413,000000,23.29,23.33,23.12,23.215,503370,0
+HSIC.US,D,20060417,000000,23.15,23.235,22.89,22.925,433598,0
+HSIC.US,D,20060418,000000,22.915,23.43,22.915,23.345,367402,0
+HSIC.US,D,20060419,000000,23.38,23.5,23.045,23.1,621336,0
+HSIC.US,D,20060420,000000,23.065,23.385,23.05,23.345,665166,0
+HSIC.US,D,20060421,000000,23.455,23.51,22.945,23.115,786762,0
+HSIC.US,D,20060424,000000,23.15,23.55,22.84,23.435,574734,0
+HSIC.US,D,20060425,000000,23.325,23.34,22.85,23.125,763420,0
+HSIC.US,D,20060426,000000,23.175,23.55,23.035,23.375,827802,0
+HSIC.US,D,20060427,000000,23.235,23.75,22.85,23.565,796584,0
+HSIC.US,D,20060428,000000,23.47,23.565,23.135,23.31,786440,0
+HSIC.US,D,20060501,000000,23.37,23.46,23.145,23.195,651800,0
+HSIC.US,D,20060502,000000,23.265,23.475,23.13,23.44,515260,0
+HSIC.US,D,20060503,000000,23.35,23.42,22.885,23.005,624328,0
+HSIC.US,D,20060504,000000,23.08,23.445,23.02,23.355,530612,0
+HSIC.US,D,20060505,000000,23.4,23.64,23.335,23.585,903274,0
+HSIC.US,D,20060508,000000,23.62,23.925,23.55,23.885,657398,0
+HSIC.US,D,20060509,000000,23.92,23.92,23.65,23.75,523166,0
+HSIC.US,D,20060510,000000,23.65,23.775,23.625,23.675,475686,0
+HSIC.US,D,20060511,000000,23.625,23.75,23.55,23.55,536160,0
+HSIC.US,D,20060512,000000,23.575,23.67,23.35,23.405,409178,0
+HSIC.US,D,20060515,000000,23.305,23.765,23.2,23.71,1036178,0
+HSIC.US,D,20060516,000000,23.75,24.25,23.675,24.205,1182086,0
+HSIC.US,D,20060517,000000,24.2,24.785,24.1,24.505,2082046,0
+HSIC.US,D,20060518,000000,23.8,24.25,23.445,23.7,3244054,0
+HSIC.US,D,20060519,000000,23.75,23.75,23.13,23.32,1474752,0
+HSIC.US,D,20060522,000000,23.185,23.46,23.115,23.27,712114,0
+HSIC.US,D,20060523,000000,23.325,23.77,23.205,23.445,1395156,0
+HSIC.US,D,20060524,000000,23.33,23.755,23.325,23.72,1108404,0
+HSIC.US,D,20060525,000000,23.9,23.92,23.435,23.51,815922,0
+HSIC.US,D,20060526,000000,23.5,23.71,23.385,23.595,441670,0
+HSIC.US,D,20060530,000000,23.495,23.575,23.015,23.04,684044,0
+HSIC.US,D,20060531,000000,23.16,23.34,22.905,23.045,1068916,0
+HSIC.US,D,20060601,000000,23.105,23.5,23.1,23.49,641586,0
+HSIC.US,D,20060602,000000,23.37,23.63,23.34,23.45,451512,0
+HSIC.US,D,20060605,000000,23.4,23.555,22.995,23.005,574330,0
+HSIC.US,D,20060606,000000,23.095,23.37,22.755,22.855,662618,0
+HSIC.US,D,20060607,000000,22.825,23.39,22.825,23.12,891240,0
+HSIC.US,D,20060608,000000,23.02,23.13,22.72,22.845,767010,0
+HSIC.US,D,20060609,000000,22.92,22.95,22.68,22.88,496528,0
+HSIC.US,D,20060612,000000,22.835,23.105,22.83,23.035,1010150,0
+HSIC.US,D,20060613,000000,23,23.245,22.845,22.865,1297406,0
+HSIC.US,D,20060614,000000,22.805,22.905,22.615,22.87,456604,0
+HSIC.US,D,20060615,000000,22.875,23.025,22.705,23.005,670166,0
+HSIC.US,D,20060616,000000,23.04,23.05,22.71,22.915,647268,0
+HSIC.US,D,20060619,000000,22.885,22.955,22.63,22.665,373630,0
+HSIC.US,D,20060620,000000,22.62,22.72,22.515,22.63,449114,0
+HSIC.US,D,20060621,000000,22.56,22.96,22.525,22.91,390374,0
+HSIC.US,D,20060622,000000,22.815,22.895,22.385,22.575,772442,0
+HSIC.US,D,20060623,000000,22.49,22.625,22.185,22.53,760358,0
+HSIC.US,D,20060626,000000,22.515,22.66,22.42,22.56,824460,0
+HSIC.US,D,20060627,000000,22.5,22.91,22.435,22.83,1331688,0
+HSIC.US,D,20060628,000000,22.785,23.05,22.645,22.93,1236688,0
+HSIC.US,D,20060629,000000,23.06,23.245,22.895,23.225,774642,0
+HSIC.US,D,20060630,000000,23.275,23.405,23.135,23.365,723962,0
+HSIC.US,D,20060703,000000,23.35,23.645,23.245,23.61,260316,0
+HSIC.US,D,20060705,000000,23.65,23.67,23.08,23.405,711166,0
+HSIC.US,D,20060706,000000,23.395,23.875,23.395,23.74,718714,0
+HSIC.US,D,20060707,000000,23.7,23.96,23.625,23.875,517926,0
+HSIC.US,D,20060710,000000,23.965,24.21,23.925,24.06,475516,0
+HSIC.US,D,20060711,000000,24.01,24.45,23.965,24.36,519740,0
+HSIC.US,D,20060712,000000,24.27,24.36,24.1,24.28,566290,0
+HSIC.US,D,20060713,000000,24.19,24.34,23.935,24.31,840818,0
+HSIC.US,D,20060714,000000,24.18,24.235,23.875,24.125,562068,0
+HSIC.US,D,20060717,000000,24.185,24.185,23.78,23.93,779078,0
+HSIC.US,D,20060718,000000,23.89,23.955,23.41,23.675,833650,0
+HSIC.US,D,20060719,000000,23.75,24.02,23.635,23.995,782874,0
+HSIC.US,D,20060720,000000,23.95,24.175,23.775,23.825,872862,0
+HSIC.US,D,20060721,000000,23.8,23.935,23.505,23.855,358758,0
+HSIC.US,D,20060724,000000,23.97,24.15,23.835,24.15,492298,0
+HSIC.US,D,20060725,000000,24.08,24.385,24.005,24.27,406684,0
+HSIC.US,D,20060726,000000,24.17,24.5,23.985,24.435,601658,0
+HSIC.US,D,20060727,000000,24.39,24.495,23.605,23.715,1247990,0
+HSIC.US,D,20060728,000000,23.845,24.32,23.75,24.225,594194,0
+HSIC.US,D,20060731,000000,24.245,24.245,23.6,23.705,1017212,0
+HSIC.US,D,20060801,000000,23.565,23.71,23.19,23.595,536114,0
+HSIC.US,D,20060802,000000,23.585,23.855,23.365,23.455,821608,0
+HSIC.US,D,20060803,000000,23.32,23.765,23.31,23.625,652244,0
+HSIC.US,D,20060804,000000,23.765,23.995,23.6,23.75,482364,0
+HSIC.US,D,20060807,000000,23.625,23.805,23.615,23.72,281640,0
+HSIC.US,D,20060808,000000,23.69,23.855,23.45,23.575,344606,0
+HSIC.US,D,20060809,000000,23.775,23.775,23.42,23.455,524648,0
+HSIC.US,D,20060810,000000,23.385,23.765,23.3,23.625,452204,0
+HSIC.US,D,20060811,000000,23.545,23.73,23.48,23.555,458324,0
+HSIC.US,D,20060814,000000,23.625,23.8,23.5,23.75,596358,0
+HSIC.US,D,20060815,000000,23.97,24.09,23.865,23.915,641794,0
+HSIC.US,D,20060816,000000,23.93,23.995,23.675,23.835,633484,0
+HSIC.US,D,20060817,000000,23.825,24.19,23.79,24.065,618656,0
+HSIC.US,D,20060818,000000,24.02,24.19,23.87,24.13,363580,0
+HSIC.US,D,20060821,000000,24.125,24.15,23.89,23.975,444182,0
+HSIC.US,D,20060822,000000,24.095,24.23,23.94,24.23,363810,0
+HSIC.US,D,20060823,000000,24.25,24.295,24.155,24.195,820450,0
+HSIC.US,D,20060824,000000,24.3,24.415,24.155,24.36,602240,0
+HSIC.US,D,20060825,000000,24.445,24.615,24.265,24.56,617708,0
+HSIC.US,D,20060828,000000,24.61,24.945,24.555,24.85,645512,0
+HSIC.US,D,20060829,000000,24.875,25.35,24.77,25.275,946822,0
+HSIC.US,D,20060830,000000,25.01,25.245,24.895,24.95,1079428,0
+HSIC.US,D,20060831,000000,25,25.235,24.9,24.935,1037124,0
+HSIC.US,D,20060901,000000,25.025,25.12,24.95,25.075,507262,0
+HSIC.US,D,20060905,000000,25,25.065,24.9,24.96,439836,0
+HSIC.US,D,20060906,000000,24.9,25.06,24.85,24.93,720148,0
+HSIC.US,D,20060907,000000,24.845,25.06,24.775,24.9,450358,0
+HSIC.US,D,20060908,000000,24.9,25.13,24.9,25.05,479522,0
+HSIC.US,D,20060911,000000,25,25.355,24.9,25.075,853586,0
+HSIC.US,D,20060912,000000,25.09,26.12,25.075,26.04,1525486,0
+HSIC.US,D,20060913,000000,26,26.175,25.73,25.94,807840,0
+HSIC.US,D,20060914,000000,25.85,25.925,25.63,25.735,602964,0
+HSIC.US,D,20060915,000000,25.835,25.92,25.67,25.735,532116,0
+HSIC.US,D,20060918,000000,25.66,25.775,25.51,25.55,750634,0
+HSIC.US,D,20060919,000000,25.515,25.68,25.445,25.575,549466,0
+HSIC.US,D,20060920,000000,25.675,25.82,25.49,25.665,636150,0
+HSIC.US,D,20060921,000000,25.63,25.83,25.455,25.55,920868,0
+HSIC.US,D,20060922,000000,25.455,25.615,25.35,25.51,1097780,0
+HSIC.US,D,20060925,000000,25.45,25.59,25.33,25.455,767736,0
+HSIC.US,D,20060926,000000,25.365,25.71,25.13,25.325,1085528,0
+HSIC.US,D,20060927,000000,25.26,25.29,24.85,24.985,1247612,0
+HSIC.US,D,20060928,000000,25.07,25.14,24.875,25.085,1327138,0
+HSIC.US,D,20060929,000000,25.15,25.3,24.99,25.07,685070,0
+HSIC.US,D,20061002,000000,25.155,25.165,24.735,24.85,473406,0
+HSIC.US,D,20061003,000000,24.885,24.97,24.73,24.825,354600,0
+HSIC.US,D,20061004,000000,24.855,25.11,24.625,25.085,917090,0
+HSIC.US,D,20061005,000000,25.005,25.74,24.925,25.6,1629148,0
+HSIC.US,D,20061006,000000,25.505,25.665,25.325,25.435,645840,0
+HSIC.US,D,20061009,000000,25.45,25.455,25.2,25.265,327226,0
+HSIC.US,D,20061010,000000,25.34,25.495,25.165,25.435,432932,0
+HSIC.US,D,20061011,000000,25.36,25.7,25.335,25.525,541606,0
+HSIC.US,D,20061012,000000,25.61,25.61,25.305,25.435,525998,0
+HSIC.US,D,20061013,000000,25.4,25.495,25.295,25.295,430800,0
+HSIC.US,D,20061016,000000,25.365,25.425,25.26,25.325,335788,0
+HSIC.US,D,20061017,000000,25.25,25.58,25.1,25.52,601366,0
+HSIC.US,D,20061018,000000,25.5,25.755,25.385,25.58,750638,0
+HSIC.US,D,20061019,000000,25.65,25.715,25.395,25.5,292182,0
+HSIC.US,D,20061020,000000,25.44,25.77,25.365,25.685,466692,0
+HSIC.US,D,20061023,000000,25.585,25.97,25.55,25.835,524226,0
+HSIC.US,D,20061024,000000,25.75,25.91,25.555,25.605,557434,0
+HSIC.US,D,20061025,000000,25.54,25.635,25.125,25.15,626998,0
+HSIC.US,D,20061026,000000,25.175,25.71,25.125,25.675,548852,0
+HSIC.US,D,20061027,000000,25.67,25.67,25.37,25.515,313928,0
+HSIC.US,D,20061030,000000,25.45,25.59,25.29,25.51,457920,0
+HSIC.US,D,20061031,000000,25.61,25.645,24.685,24.845,1040182,0
+HSIC.US,D,20061101,000000,24.865,25.16,24.475,24.51,908646,0
+HSIC.US,D,20061102,000000,24.22,25.38,23.75,24.955,2729706,0
+HSIC.US,D,20061103,000000,24.94,25.415,24.94,25.255,1122444,0
+HSIC.US,D,20061106,000000,25.36,25.725,25.265,25.63,764394,0
+HSIC.US,D,20061107,000000,25.625,25.96,25.57,25.705,1032544,0
+HSIC.US,D,20061108,000000,25.625,25.69,25.125,25.25,772292,0
+HSIC.US,D,20061109,000000,25.265,25.265,24.91,25.02,560672,0
+HSIC.US,D,20061110,000000,25,25.05,24.845,25.035,343244,0
+HSIC.US,D,20061113,000000,24.95,25.015,24.695,24.81,769924,0
+HSIC.US,D,20061114,000000,24.795,25.03,24.78,24.985,583248,0
+HSIC.US,D,20061115,000000,24.875,25.43,24.875,25.35,1111284,0
+HSIC.US,D,20061116,000000,25.405,25.52,25.26,25.505,504292,0
+HSIC.US,D,20061117,000000,25.49,25.675,25.425,25.665,866496,0
+HSIC.US,D,20061120,000000,25.665,25.825,25.56,25.705,502018,0
+HSIC.US,D,20061121,000000,25.575,25.74,25.295,25.365,747150,0
+HSIC.US,D,20061122,000000,25.45,25.69,25.45,25.66,505308,0
+HSIC.US,D,20061124,000000,25.62,25.745,25.42,25.735,274006,0
+HSIC.US,D,20061127,000000,25.67,25.71,25.3,25.425,701464,0
+HSIC.US,D,20061128,000000,25.46,25.54,25.19,25.205,523638,0
+HSIC.US,D,20061129,000000,25.31,25.485,25.3,25.475,619746,0
+HSIC.US,D,20061130,000000,25.52,25.8,25.36,25.765,1035718,0
+HSIC.US,D,20061201,000000,25.74,26.2,25.63,26.135,1441286,0
+HSIC.US,D,20061204,000000,26.15,27.04,26.15,26.895,1903142,0
+HSIC.US,D,20061205,000000,25.56,25.99,25,25.22,5281078,0
+HSIC.US,D,20061206,000000,25.005,25.31,25,25.19,1180670,0
+HSIC.US,D,20061207,000000,25.18,25.48,25.16,25.39,898224,0
+HSIC.US,D,20061208,000000,25.38,25.525,24.815,25.36,876810,0
+HSIC.US,D,20061211,000000,25.115,25.315,25.04,25.215,1084672,0
+HSIC.US,D,20061212,000000,25.185,25.4,25.025,25.175,1072924,0
+HSIC.US,D,20061213,000000,25.255,25.265,24.91,25.035,961776,0
+HSIC.US,D,20061214,000000,24.98,25.36,24.89,25.125,738682,0
+HSIC.US,D,20061215,000000,25.14,25.225,24.93,25.05,1395636,0
+HSIC.US,D,20061218,000000,25.06,25.15,24.785,24.915,744806,0
+HSIC.US,D,20061219,000000,24.92,24.95,24.7,24.75,1021668,0
+HSIC.US,D,20061220,000000,24.72,24.78,24.55,24.575,1159090,0
+HSIC.US,D,20061221,000000,24.67,24.785,24.55,24.61,934714,0
+HSIC.US,D,20061222,000000,24.565,24.69,24.405,24.53,742582,0
+HSIC.US,D,20061226,000000,24.51,24.78,24.4,24.63,507730,0
+HSIC.US,D,20061227,000000,24.575,24.935,24.575,24.71,452904,0
+HSIC.US,D,20061228,000000,24.62,24.9,24.5,24.78,661514,0
+HSIC.US,D,20061229,000000,24.72,24.825,24.335,24.49,581112,0
+HSIC.US,D,20070103,000000,24.505,24.75,24.2,24.445,1523278,0
+HSIC.US,D,20070104,000000,24.375,24.5,24.19,24.45,1112450,0
+HSIC.US,D,20070105,000000,24.35,24.42,24.02,24.205,718312,0
+HSIC.US,D,20070108,000000,24.145,24.2,23.95,24.085,1013860,0
+HSIC.US,D,20070109,000000,23.535,23.935,23.205,23.3,5034460,0
+HSIC.US,D,20070110,000000,23.28,23.45,23.25,23.35,1968990,0
+HSIC.US,D,20070111,000000,23.35,23.4,23.225,23.3,1303250,0
+HSIC.US,D,20070112,000000,23.265,23.35,22.91,23.135,1984434,0
+HSIC.US,D,20070116,000000,23.1,23.335,23.075,23.195,1569458,0
+HSIC.US,D,20070117,000000,23.16,23.695,23.11,23.585,1462766,0
+HSIC.US,D,20070118,000000,23.47,23.635,23.355,23.575,1107608,0
+HSIC.US,D,20070119,000000,23.53,23.995,23.525,23.98,1504428,0
+HSIC.US,D,20070122,000000,23.93,24.15,23.875,24.1,1636394,0
+HSIC.US,D,20070123,000000,24.095,24.525,24,24.28,1512918,0
+HSIC.US,D,20070124,000000,24.32,24.58,24.2,24.48,1121594,0
+HSIC.US,D,20070125,000000,24.475,24.745,24.335,24.745,2902678,0
+HSIC.US,D,20070126,000000,24.735,24.915,24.63,24.915,1312986,0
+HSIC.US,D,20070129,000000,24.95,25.25,24.9,25.08,1118534,0
+HSIC.US,D,20070130,000000,25.09,25.385,25.085,25.345,1307524,0
+HSIC.US,D,20070131,000000,25.255,25.47,25.19,25.385,806064,0
+HSIC.US,D,20070201,000000,25.51,25.66,25.41,25.58,1075278,0
+HSIC.US,D,20070202,000000,25.585,25.785,25.565,25.63,887414,0
+HSIC.US,D,20070205,000000,25.57,25.815,25.47,25.695,850756,0
+HSIC.US,D,20070206,000000,25.8,25.86,25.67,25.79,948530,0
+HSIC.US,D,20070207,000000,25.78,26.035,25.7,26.015,512348,0
+HSIC.US,D,20070208,000000,25.98,26.225,25.98,26.125,710508,0
+HSIC.US,D,20070209,000000,26.065,26.14,26,26.02,628282,0
+HSIC.US,D,20070212,000000,26,26.205,25.785,25.85,1337784,0
+HSIC.US,D,20070213,000000,25.86,26.025,25.815,25.98,623492,0
+HSIC.US,D,20070214,000000,25.955,26.215,25.94,26.12,910172,0
+HSIC.US,D,20070215,000000,26.18,26.295,26.155,26.205,606484,0
+HSIC.US,D,20070216,000000,26.175,26.25,26.07,26.205,509856,0
+HSIC.US,D,20070220,000000,26.215,26.35,25.985,26.255,1337654,0
+HSIC.US,D,20070221,000000,26.135,27.17,25.98,27.04,1890570,0
+HSIC.US,D,20070222,000000,27.02,27.035,26.555,26.74,1220400,0
+HSIC.US,D,20070223,000000,26.7,26.985,26.7,26.93,711104,0
+HSIC.US,D,20070226,000000,26.99,26.995,26.73,26.83,641894,0
+HSIC.US,D,20070227,000000,26.67,26.78,26.18,26.305,1009772,0
+HSIC.US,D,20070228,000000,26.37,26.39,25.95,26.085,1378912,0
+HSIC.US,D,20070301,000000,25.885,26.07,25.66,25.87,1325078,0
+HSIC.US,D,20070302,000000,25.84,25.995,25.665,25.7,843030,0
+HSIC.US,D,20070305,000000,25.575,25.96,25.415,25.615,1068126,0
+HSIC.US,D,20070306,000000,25.705,25.805,25.42,25.71,749668,0
+HSIC.US,D,20070307,000000,25.74,25.95,25.605,25.795,592748,0
+HSIC.US,D,20070308,000000,25.935,26,25.79,25.89,555336,0
+HSIC.US,D,20070309,000000,26,26,25.755,25.895,470836,0
+HSIC.US,D,20070312,000000,25.93,25.995,25.775,25.935,528832,0
+HSIC.US,D,20070313,000000,25.835,25.85,25.455,25.485,611430,0
+HSIC.US,D,20070314,000000,25.44,25.69,25.395,25.645,881356,0
+HSIC.US,D,20070315,000000,25.67,25.985,25.65,25.94,622846,0
+HSIC.US,D,20070316,000000,26.005,26.075,25.83,26.06,1086752,0
+HSIC.US,D,20070319,000000,26.125,26.255,26.03,26.195,884332,0
+HSIC.US,D,20070320,000000,26.205,26.56,26.095,26.545,603944,0
+HSIC.US,D,20070321,000000,26.56,26.635,26.26,26.59,850336,0
+HSIC.US,D,20070322,000000,26.635,26.91,26.495,26.87,819928,0
+HSIC.US,D,20070323,000000,26.945,27.135,26.86,27.05,968788,0
+HSIC.US,D,20070326,000000,27.11,27.155,26.895,27.09,481624,0
+HSIC.US,D,20070327,000000,27.07,27.17,26.77,27.1,692066,0
+HSIC.US,D,20070328,000000,27.105,27.41,26.955,27.31,941912,0
+HSIC.US,D,20070329,000000,27.26,27.48,27.26,27.405,672874,0
+HSIC.US,D,20070330,000000,27.49,27.665,27.415,27.59,659074,0
+HSIC.US,D,20070402,000000,27.65,27.73,27.55,27.725,577132,0
+HSIC.US,D,20070403,000000,27.72,27.83,27.635,27.69,758544,0
+HSIC.US,D,20070404,000000,27.74,27.745,27.44,27.575,819442,0
+HSIC.US,D,20070405,000000,27.175,27.64,27.15,27.475,829794,0
+HSIC.US,D,20070409,000000,27.47,27.585,27.25,27.555,507412,0
+HSIC.US,D,20070410,000000,27.61,27.72,27.55,27.595,321358,0
+HSIC.US,D,20070411,000000,27.565,27.575,27.21,27.375,626928,0
+HSIC.US,D,20070412,000000,27.32,27.55,27.245,27.545,526830,0
+HSIC.US,D,20070413,000000,27.605,27.7,27.46,27.675,411264,0
+HSIC.US,D,20070416,000000,27.675,28,27.67,27.95,378676,0
+HSIC.US,D,20070417,000000,27.44,27.705,26.5,26.9,2827562,0
+HSIC.US,D,20070418,000000,26.84,26.885,26.42,26.6,1187586,0
+HSIC.US,D,20070419,000000,26.905,27.095,26.755,26.955,967848,0
+HSIC.US,D,20070420,000000,27.005,27.05,26.06,26.365,2144664,0
+HSIC.US,D,20070423,000000,26.285,26.68,26.285,26.68,968940,0
+HSIC.US,D,20070424,000000,26.665,26.885,26.535,26.65,852194,0
+HSIC.US,D,20070425,000000,26.68,26.94,26.44,26.855,550414,0
+HSIC.US,D,20070426,000000,26.795,26.85,26.395,26.5,751994,0
+HSIC.US,D,20070427,000000,26.39,26.5,26.225,26.295,576508,0
+HSIC.US,D,20070430,000000,26.36,26.36,26.05,26.065,891740,0
+HSIC.US,D,20070501,000000,26.055,26.345,26.005,26.265,1074374,0
+HSIC.US,D,20070502,000000,26.335,26.74,26.19,26.615,1388240,0
+HSIC.US,D,20070503,000000,26.555,26.635,26.485,26.525,837336,0
+HSIC.US,D,20070504,000000,26.51,27.195,26.365,27.17,1236214,0
+HSIC.US,D,20070507,000000,27.07,27.25,26.77,27.21,781578,0
+HSIC.US,D,20070508,000000,27.125,27.215,26.45,26.63,1397694,0
+HSIC.US,D,20070509,000000,26.55,26.86,26.55,26.77,968298,0
+HSIC.US,D,20070510,000000,26.705,26.705,26.255,26.335,1206724,0
+HSIC.US,D,20070511,000000,26.475,26.78,26.335,26.42,567230,0
+HSIC.US,D,20070514,000000,26.375,26.69,26.21,26.26,482058,0
+HSIC.US,D,20070515,000000,26.21,26.53,26.15,26.175,542258,0
+HSIC.US,D,20070516,000000,26.205,26.305,26.125,26.27,567046,0
+HSIC.US,D,20070517,000000,26.175,26.21,25.97,26,551734,0
+HSIC.US,D,20070518,000000,26.09,26.235,25.97,26.2,577544,0
+HSIC.US,D,20070521,000000,26.17,26.375,26.095,26.275,556820,0
+HSIC.US,D,20070522,000000,26.22,26.605,26.095,26.545,670128,0
+HSIC.US,D,20070523,000000,26.595,26.74,26.48,26.505,468202,0
+HSIC.US,D,20070524,000000,26.45,26.535,26.14,26.155,1191628,0
+HSIC.US,D,20070525,000000,26.14,26.29,25.96,26.19,600048,0
+HSIC.US,D,20070529,000000,26.2,26.425,26.075,26.175,2004924,0
+HSIC.US,D,20070530,000000,26.085,26.45,26.035,26.435,925722,0
+HSIC.US,D,20070531,000000,26.415,26.765,26.39,26.765,976946,0
+HSIC.US,D,20070601,000000,26.825,27.115,26.79,27.005,776092,0
+HSIC.US,D,20070604,000000,26.99,26.99,26.655,26.83,638046,0
+HSIC.US,D,20070605,000000,26.74,26.83,26.6,26.695,442712,0
+HSIC.US,D,20070606,000000,26.535,26.635,26.43,26.52,604394,0
+HSIC.US,D,20070607,000000,26.53,26.765,26.42,26.42,1264424,0
+HSIC.US,D,20070608,000000,26.385,26.48,26.13,26.47,1113804,0
+HSIC.US,D,20070611,000000,26.395,26.45,26.015,26.26,1112844,0
+HSIC.US,D,20070612,000000,26.165,26.435,26,26.225,1269438,0
+HSIC.US,D,20070613,000000,26.23,26.315,26.08,26.31,1025264,0
+HSIC.US,D,20070614,000000,26.3,26.65,26.255,26.54,589658,0
+HSIC.US,D,20070615,000000,26.765,27,26.745,26.87,1030596,0
+HSIC.US,D,20070618,000000,26.875,26.975,26.78,26.79,638734,0
+HSIC.US,D,20070619,000000,26.735,26.855,26.53,26.83,522182,0
+HSIC.US,D,20070620,000000,26.87,27.115,26.8,26.96,869048,0
+HSIC.US,D,20070621,000000,26.875,27.005,26.595,26.82,648700,0
+HSIC.US,D,20070622,000000,26.65,26.725,26.24,26.415,1529766,0
+HSIC.US,D,20070625,000000,26.49,26.605,26.275,26.405,735874,0
+HSIC.US,D,20070626,000000,26.45,26.665,26.41,26.635,674756,0
+HSIC.US,D,20070627,000000,26.52,26.96,26.36,26.945,587232,0
+HSIC.US,D,20070628,000000,26.95,26.965,26.735,26.825,572138,0
+HSIC.US,D,20070629,000000,26.955,26.955,26.54,26.715,663300,0
+HSIC.US,D,20070702,000000,26.66,27.26,26.66,27.205,784484,0
+HSIC.US,D,20070703,000000,27.33,27.455,27.27,27.395,464314,0
+HSIC.US,D,20070705,000000,27.475,27.475,27.17,27.285,387150,0
+HSIC.US,D,20070706,000000,27.325,27.49,27.16,27.46,386232,0
+HSIC.US,D,20070709,000000,27.485,27.705,27.19,27.68,887940,0
+HSIC.US,D,20070710,000000,27.715,27.715,27.345,27.375,909074,0
+HSIC.US,D,20070711,000000,27.43,27.505,27.315,27.42,911704,0
+HSIC.US,D,20070712,000000,27.59,27.905,27.535,27.89,727414,0
+HSIC.US,D,20070713,000000,27.915,28.115,27.75,28.09,639720,0
+HSIC.US,D,20070716,000000,27.995,28.01,27.76,27.79,412392,0
+HSIC.US,D,20070717,000000,27.78,28,27.78,27.885,417148,0
+HSIC.US,D,20070718,000000,27.89,28,27.585,27.86,458640,0
+HSIC.US,D,20070719,000000,28,28,27.645,27.8,773816,0
+HSIC.US,D,20070720,000000,27.795,27.8,27.44,27.55,1206446,0
+HSIC.US,D,20070723,000000,27.53,27.81,27.5,27.715,654726,0
+HSIC.US,D,20070724,000000,27.54,28.015,27.315,27.755,1076216,0
+HSIC.US,D,20070725,000000,27.88,28.045,27.75,27.955,627226,0
+HSIC.US,D,20070726,000000,27.755,28.1,27.325,27.43,766694,0
+HSIC.US,D,20070727,000000,27.455,27.585,27,27.085,444174,0
+HSIC.US,D,20070730,000000,27.06,27.895,26.8,27.665,888774,0
+HSIC.US,D,20070731,000000,27.785,27.92,27.17,27.17,987984,0
+HSIC.US,D,20070801,000000,27.19,27.575,27.03,27.545,1175716,0
+HSIC.US,D,20070802,000000,27.625,27.935,27.38,27.83,776120,0
+HSIC.US,D,20070803,000000,27.9,28,27.415,27.415,606270,0
+HSIC.US,D,20070806,000000,27.51,28.425,27.375,28.35,1161850,0
+HSIC.US,D,20070807,000000,28.405,30.605,27.935,30.3,2918424,0
+HSIC.US,D,20070808,000000,29.91,30.92,29.8,30.405,3176090,0
+HSIC.US,D,20070809,000000,30.09,30.99,29.805,30.32,2091950,0
+HSIC.US,D,20070810,000000,29.44,29.73,28.82,28.92,2060212,0
+HSIC.US,D,20070813,000000,29.085,29.485,28.835,28.95,1729900,0
+HSIC.US,D,20070814,000000,29,29.215,28.425,28.47,877358,0
+HSIC.US,D,20070815,000000,28.415,28.455,27.63,27.9,2147300,0
+HSIC.US,D,20070816,000000,27.6,28.085,26.975,27.975,1692660,0
+HSIC.US,D,20070817,000000,28.455,28.585,27.975,28.395,876788,0
+HSIC.US,D,20070820,000000,28.58,29.055,28.385,28.75,1038176,0
+HSIC.US,D,20070821,000000,28.545,29.245,28.545,28.965,1238714,0
+HSIC.US,D,20070822,000000,29.085,29.38,28.915,29.025,781094,0
+HSIC.US,D,20070823,000000,29.17,29.245,28.62,28.78,1872358,0
+HSIC.US,D,20070824,000000,28.78,29.225,28.645,29.15,742216,0
+HSIC.US,D,20070827,000000,29.165,29.2,28.955,29.06,529014,0
+HSIC.US,D,20070828,000000,28.92,29.13,28.64,28.68,475694,0
+HSIC.US,D,20070829,000000,28.915,29.14,28.725,28.965,529974,0
+HSIC.US,D,20070830,000000,28.78,29.165,28.78,29.025,595988,0
+HSIC.US,D,20070831,000000,29.3,29.33,28.83,29.095,489826,0
+HSIC.US,D,20070904,000000,29.02,29.37,28.995,29.1,606850,0
+HSIC.US,D,20070905,000000,28.935,29.115,28.615,28.69,897882,0
+HSIC.US,D,20070906,000000,28.705,28.9,28.61,28.89,1218760,0
+HSIC.US,D,20070907,000000,28.695,28.995,28.69,28.75,985128,0
+HSIC.US,D,20070910,000000,28.82,28.88,28.215,28.45,1073070,0
+HSIC.US,D,20070911,000000,28.63,28.83,28.43,28.685,802448,0
+HSIC.US,D,20070912,000000,28.66,29.475,28.485,29.08,928058,0
+HSIC.US,D,20070913,000000,29.205,29.72,29.16,29.53,1321310,0
+HSIC.US,D,20070914,000000,29.55,29.875,29.45,29.75,653920,0
+HSIC.US,D,20070917,000000,29.725,29.835,29.635,29.715,650830,0
+HSIC.US,D,20070918,000000,29.825,30.16,29.67,29.88,1407672,0
+HSIC.US,D,20070919,000000,30.01,30.105,29.78,29.785,643594,0
+HSIC.US,D,20070920,000000,29.67,29.895,29.615,29.68,789512,0
+HSIC.US,D,20070921,000000,29.935,29.98,29.68,29.74,972450,0
+HSIC.US,D,20070924,000000,29.7,29.875,29.49,29.615,1076274,0
+HSIC.US,D,20070925,000000,29.54,30.375,29.54,30.175,1065746,0
+HSIC.US,D,20070926,000000,30.125,30.5,29.855,30.285,506716,0
+HSIC.US,D,20070927,000000,30.45,30.52,30.145,30.52,672132,0
+HSIC.US,D,20070928,000000,30.48,30.535,30.175,30.42,509226,0
+HSIC.US,D,20071001,000000,30.385,31.695,30.27,31.155,7234058,0
+HSIC.US,D,20071002,000000,31.185,31.52,31.09,31.375,1654860,0
+HSIC.US,D,20071003,000000,31.415,31.5,31.25,31.42,1133982,0
+HSIC.US,D,20071004,000000,31.51,31.565,31.19,31.255,818628,0
+HSIC.US,D,20071005,000000,31.395,31.575,31.04,31.575,842662,0
+HSIC.US,D,20071008,000000,31.475,31.55,31.17,31.55,632160,0
+HSIC.US,D,20071009,000000,31.465,31.62,31.365,31.6,539934,0
+HSIC.US,D,20071010,000000,31.625,31.725,31.33,31.665,520486,0
+HSIC.US,D,20071011,000000,31.725,31.725,31.125,31.165,867250,0
+HSIC.US,D,20071012,000000,31.38,31.545,31.14,31.47,505058,0
+HSIC.US,D,20071015,000000,31.5,31.5,30.74,30.94,781832,0
+HSIC.US,D,20071016,000000,30.985,31.24,30.875,31.035,563576,0
+HSIC.US,D,20071017,000000,31.105,31.365,30.485,30.8,927894,0
+HSIC.US,D,20071018,000000,30.84,31.41,30.715,31.28,586732,0
+HSIC.US,D,20071019,000000,31.365,31.445,30.765,30.765,1199198,0
+HSIC.US,D,20071022,000000,30.775,31.45,30.775,31.3,1060354,0
+HSIC.US,D,20071023,000000,31.255,31.29,30.66,30.865,1151934,0
+HSIC.US,D,20071024,000000,30.855,31.005,30.5,30.925,1125680,0
+HSIC.US,D,20071025,000000,31.055,31.35,28.615,29.63,4621296,0
+HSIC.US,D,20071026,000000,29.71,29.71,28.695,29.25,1871044,0
+HSIC.US,D,20071029,000000,29.36,29.93,29.035,29.93,1666290,0
+HSIC.US,D,20071030,000000,29.76,29.76,29.06,29.115,1117884,0
+HSIC.US,D,20071031,000000,29.095,30.1,28.975,29.95,1432062,0
+HSIC.US,D,20071101,000000,30.615,31.4,30.12,30.675,1784626,0
+HSIC.US,D,20071102,000000,31.03,31.265,30.475,31.185,1580970,0
+HSIC.US,D,20071105,000000,30.74,31.365,30.73,31.245,1096040,0
+HSIC.US,D,20071106,000000,31.25,31.25,30.735,30.905,1387068,0
+HSIC.US,D,20071107,000000,30.755,30.92,29.96,30.215,1719424,0
+HSIC.US,D,20071108,000000,30.11,30.42,29.72,30.13,1943630,0
+HSIC.US,D,20071109,000000,29.685,30.255,29.54,29.545,1426494,0
+HSIC.US,D,20071112,000000,29.51,30.455,29.51,30,1682302,0
+HSIC.US,D,20071113,000000,30.085,30.485,29.27,29.45,1792458,0
+HSIC.US,D,20071114,000000,29.505,29.62,28.88,28.91,1251882,0
+HSIC.US,D,20071115,000000,28.925,29.5,28.795,29.05,1196400,0
+HSIC.US,D,20071116,000000,29.25,29.545,28.875,29.135,849388,0
+HSIC.US,D,20071119,000000,29.095,29.265,28.83,29.21,760910,0
+HSIC.US,D,20071120,000000,29.215,29.47,28.5,29.045,1243014,0
+HSIC.US,D,20071121,000000,28.775,28.85,27.835,28.17,3898706,0
+HSIC.US,D,20071123,000000,28.24,28.475,28,28.255,786506,0
+HSIC.US,D,20071126,000000,28.25,28.325,27.745,27.885,1062440,0
+HSIC.US,D,20071127,000000,27.94,28.965,27.855,28.905,1180372,0
+HSIC.US,D,20071128,000000,28.96,29.325,28.925,29.225,991804,0
+HSIC.US,D,20071129,000000,29.035,29.26,28.665,29.125,896452,0
+HSIC.US,D,20071130,000000,29.26,29.61,28.915,29.575,1271522,0
+HSIC.US,D,20071203,000000,29.38,29.38,28.705,28.715,1107154,0
+HSIC.US,D,20071204,000000,28.375,29.085,28.185,29.055,1009166,0
+HSIC.US,D,20071205,000000,29.28,29.665,28.96,29.55,1216908,0
+HSIC.US,D,20071206,000000,29.65,30.2,29.605,30.2,675048,0
+HSIC.US,D,20071207,000000,30.115,30.6,30.03,30.525,929836,0
+HSIC.US,D,20071210,000000,30.645,30.925,30.275,30.885,866322,0
+HSIC.US,D,20071211,000000,30.895,31.235,30.42,30.42,1228412,0
+HSIC.US,D,20071212,000000,30.76,30.76,30.165,30.465,980464,0
+HSIC.US,D,20071213,000000,30.615,30.94,30.27,30.925,968822,0
+HSIC.US,D,20071214,000000,30.68,30.91,30.475,30.515,651452,0
+HSIC.US,D,20071217,000000,30.47,30.48,29.68,29.68,853348,0
+HSIC.US,D,20071218,000000,30.06,30.435,29.875,30.36,865754,0
+HSIC.US,D,20071219,000000,30.3,30.405,29.855,30.08,894836,0
+HSIC.US,D,20071220,000000,30.185,30.4,29.85,30.385,957402,0
+HSIC.US,D,20071221,000000,30.995,31.6,30.625,30.94,1705896,0
+HSIC.US,D,20071224,000000,30.93,31.29,30.76,31.21,206758,0
+HSIC.US,D,20071226,000000,31,31.27,30.735,31.24,1118486,0
+HSIC.US,D,20071227,000000,31.335,31.335,30.945,31.015,742284,0
+HSIC.US,D,20071228,000000,31.23,31.23,30.83,31.025,579632,0
+HSIC.US,D,20071231,000000,30.95,31.055,30.7,30.7,752442,0
+HSIC.US,D,20080102,000000,30.97,31.18,29.555,29.635,1823170,0
+HSIC.US,D,20080103,000000,29.645,29.9,29.55,29.78,1335896,0
+HSIC.US,D,20080104,000000,29.685,29.76,29.32,29.46,1165036,0
+HSIC.US,D,20080107,000000,29.45,29.79,29.215,29.47,1230718,0
+HSIC.US,D,20080108,000000,29.54,30.445,29.33,30.11,2397804,0
+HSIC.US,D,20080109,000000,30.125,30.565,29.76,30.515,1596174,0
+HSIC.US,D,20080110,000000,30.445,30.9,30.17,30.765,1541322,0
+HSIC.US,D,20080111,000000,30.61,30.86,30.245,30.47,1772238,0
+HSIC.US,D,20080114,000000,30.55,30.7,30.29,30.675,1186072,0
+HSIC.US,D,20080115,000000,30.52,30.965,30.52,30.815,1483156,0
+HSIC.US,D,20080116,000000,30.78,31.81,30.58,31.34,4610878,0
+HSIC.US,D,20080117,000000,31.445,31.795,31.14,31.32,2754148,0
+HSIC.US,D,20080118,000000,31.23,31.605,31.125,31.45,3072376,0
+HSIC.US,D,20080122,000000,30.68,30.93,30.055,30.395,2420566,0
+HSIC.US,D,20080123,000000,30.12,30.495,29.875,30.48,3076958,0
+HSIC.US,D,20080124,000000,30.31,30.46,29.605,29.945,1920006,0
+HSIC.US,D,20080125,000000,30.39,30.43,28.965,29.25,2385670,0
+HSIC.US,D,20080128,000000,29.25,29.5,28.94,29.13,2513446,0
+HSIC.US,D,20080129,000000,29.25,29.345,28.755,29.135,2879814,0
+HSIC.US,D,20080130,000000,29.095,29.095,28.43,28.475,2073974,0
+HSIC.US,D,20080131,000000,28.34,29.13,28.25,29.065,1720362,0
+HSIC.US,D,20080201,000000,29.03,29.39,28.9,28.99,1428982,0
+HSIC.US,D,20080204,000000,28.91,29.48,28.865,28.995,1063146,0
+HSIC.US,D,20080205,000000,28.5,29.41,28.395,28.435,1124554,0
+HSIC.US,D,20080206,000000,28.745,28.745,28.2,28.25,1276774,0
+HSIC.US,D,20080207,000000,28.25,28.8,28.24,28.715,2465344,0
+HSIC.US,D,20080208,000000,28.69,29.035,28.69,28.95,1380680,0
+HSIC.US,D,20080211,000000,29.075,29.495,28.84,29.33,2188160,0
+HSIC.US,D,20080212,000000,29.535,29.89,29.41,29.53,2016206,0
+HSIC.US,D,20080213,000000,29.75,29.975,29.645,29.845,924938,0
+HSIC.US,D,20080214,000000,29.915,30.27,29.845,30.1,1770572,0
+HSIC.US,D,20080215,000000,29.965,30.09,29.39,29.725,1215268,0
+HSIC.US,D,20080219,000000,30.185,30.42,29.895,29.995,1093582,0
+HSIC.US,D,20080220,000000,29.92,30.69,29.815,30.655,1119966,0
+HSIC.US,D,20080221,000000,30.7,30.79,30.075,30.165,1194880,0
+HSIC.US,D,20080222,000000,30.39,30.45,29.82,30.19,1482126,0
+HSIC.US,D,20080225,000000,29.765,30.38,29.16,30.33,3208264,0
+HSIC.US,D,20080226,000000,30.37,31.035,30.21,30.88,2245286,0
+HSIC.US,D,20080227,000000,31.03,31.03,30.165,30.37,2828948,0
+HSIC.US,D,20080228,000000,30.185,30.62,30.125,30.535,1988886,0
+HSIC.US,D,20080229,000000,30.375,30.375,29.8,29.91,5689874,0
+HSIC.US,D,20080303,000000,29.76,30.19,29.685,29.945,2512762,0
+HSIC.US,D,20080304,000000,29.9,30.03,29.485,29.945,2675146,0
+HSIC.US,D,20080305,000000,30.1,30.115,29.385,29.46,1833194,0
+HSIC.US,D,20080306,000000,29.37,29.705,29.125,29.135,1483110,0
+HSIC.US,D,20080307,000000,29.095,29.22,28.59,28.7,1362932,0
+HSIC.US,D,20080310,000000,28.655,28.68,28.32,28.45,1432116,0
+HSIC.US,D,20080311,000000,28.76,28.8,28.1,28.495,1847826,0
+HSIC.US,D,20080312,000000,28.655,28.86,28.295,28.34,1556828,0
+HSIC.US,D,20080313,000000,28.14,28.79,28.04,28.765,1442124,0
+HSIC.US,D,20080314,000000,28.845,28.86,27.895,28.1,1707524,0
+HSIC.US,D,20080317,000000,27.75,28.31,27.625,27.885,1371896,0
+HSIC.US,D,20080318,000000,28.29,28.545,27.975,28.54,1327862,0
+HSIC.US,D,20080319,000000,28.63,28.975,28.415,28.425,1203152,0
+HSIC.US,D,20080320,000000,28.495,28.84,28.425,28.715,1706538,0
+HSIC.US,D,20080324,000000,28.705,28.885,28.515,28.56,1009378,0
+HSIC.US,D,20080325,000000,28.665,28.97,28.56,28.75,986170,0
+HSIC.US,D,20080326,000000,28.68,28.745,28.225,28.54,1163092,0
+HSIC.US,D,20080327,000000,28.65,28.935,28.205,28.575,896302,0
+HSIC.US,D,20080328,000000,28.72,28.945,28.31,28.345,1080664,0
+HSIC.US,D,20080331,000000,28.52,28.715,28.185,28.7,1420652,0
+HSIC.US,D,20080401,000000,28.775,29.68,28.775,29.585,1465540,0
+HSIC.US,D,20080402,000000,29.69,29.715,29.125,29.24,1172480,0
+HSIC.US,D,20080403,000000,29.15,29.285,28.825,28.9,1638888,0
+HSIC.US,D,20080404,000000,28.845,29.105,28.75,28.945,2418966,0
+HSIC.US,D,20080407,000000,29,29.18,28.67,28.95,1477600,0
+HSIC.US,D,20080408,000000,28.79,28.955,28.57,28.81,757996,0
+HSIC.US,D,20080409,000000,28.9,29,28.465,28.55,703722,0
+HSIC.US,D,20080410,000000,28.41,28.41,28.015,28.37,1930312,0
+HSIC.US,D,20080411,000000,28.085,28.47,27.705,27.73,1272840,0
+HSIC.US,D,20080414,000000,27.62,28.11,27.12,27.195,1979024,0
+HSIC.US,D,20080415,000000,27.195,27.34,27,27.21,1445110,0
+HSIC.US,D,20080416,000000,27.265,27.93,27.235,27.885,1626106,0
+HSIC.US,D,20080417,000000,27.76,27.94,26.74,27.15,4029724,0
+HSIC.US,D,20080418,000000,27.705,27.97,27.31,27.38,2319310,0
+HSIC.US,D,20080421,000000,27.25,27.485,27.045,27.28,1103752,0
+HSIC.US,D,20080422,000000,27.025,27.16,26.38,26.88,1347962,0
+HSIC.US,D,20080423,000000,27.04,27.29,26.775,27.235,1375804,0
+HSIC.US,D,20080424,000000,27.56,27.565,26.485,26.85,2181762,0
+HSIC.US,D,20080425,000000,26.83,27.365,26.64,27.275,1269470,0
+HSIC.US,D,20080428,000000,27.265,27.885,27.265,27.76,1429598,0
+HSIC.US,D,20080429,000000,27.595,27.745,27.5,27.67,810252,0
+HSIC.US,D,20080430,000000,27.8,28.075,27.605,27.685,1548750,0
+HSIC.US,D,20080501,000000,28,28.565,28,28.475,1757084,0
+HSIC.US,D,20080502,000000,28.595,28.75,27.975,28.15,1282734,0
+HSIC.US,D,20080505,000000,28.14,28.63,28.035,28.575,1733574,0
+HSIC.US,D,20080506,000000,28.215,28.75,27.3,27.97,3358920,0
+HSIC.US,D,20080507,000000,28.085,28.16,27.565,27.685,703738,0
+HSIC.US,D,20080508,000000,27.68,27.765,27.39,27.6,1251948,0
+HSIC.US,D,20080509,000000,27.42,27.605,27.23,27.585,1200510,0
+HSIC.US,D,20080512,000000,27.54,27.54,27.155,27.43,1076052,0
+HSIC.US,D,20080513,000000,27.475,27.475,27.095,27.42,1737872,0
+HSIC.US,D,20080514,000000,27.465,28.005,27.335,27.765,1238106,0
+HSIC.US,D,20080515,000000,27.68,28.22,27.54,28.105,1654280,0
+HSIC.US,D,20080516,000000,28.26,28.26,27.695,28.04,1120244,0
+HSIC.US,D,20080519,000000,27.95,28.055,27.54,27.57,2322560,0
+HSIC.US,D,20080520,000000,27.545,27.985,27.3,27.48,1446250,0
+HSIC.US,D,20080521,000000,27.405,27.855,27.3,27.35,1456042,0
+HSIC.US,D,20080522,000000,27.415,27.95,27.145,27.86,1684950,0
+HSIC.US,D,20080523,000000,27.705,27.705,27.245,27.36,935858,0
+HSIC.US,D,20080527,000000,27.475,27.75,27.205,27.75,1160276,0
+HSIC.US,D,20080528,000000,27.775,27.795,27.385,27.61,950868,0
+HSIC.US,D,20080529,000000,27.55,28.02,27.505,27.915,717650,0
+HSIC.US,D,20080530,000000,27.785,28.01,27.48,27.86,1036708,0
+HSIC.US,D,20080602,000000,27.79,27.945,27.005,27.25,1996626,0
+HSIC.US,D,20080603,000000,27.43,27.625,27.07,27.235,1702064,0
+HSIC.US,D,20080604,000000,27.195,28.05,27.195,27.93,1272214,0
+HSIC.US,D,20080605,000000,27.8,28.11,27.545,28.11,1292366,0
+HSIC.US,D,20080606,000000,27.91,28.09,27.445,27.445,1356202,0
+HSIC.US,D,20080609,000000,27.415,27.415,26.725,26.98,1739694,0
+HSIC.US,D,20080610,000000,26.965,27.045,26.645,26.765,1399726,0
+HSIC.US,D,20080611,000000,26.685,26.69,26.435,26.485,1055812,0
+HSIC.US,D,20080612,000000,26.68,26.71,26.165,26.215,2240200,0
+HSIC.US,D,20080613,000000,26.485,26.64,26.34,26.57,1649452,0
+HSIC.US,D,20080616,000000,26.355,26.61,26.13,26.45,1522474,0
+HSIC.US,D,20080617,000000,26.4,26.45,26.04,26.13,2229870,0
+HSIC.US,D,20080618,000000,26.05,26.11,25.625,25.755,1941840,0
+HSIC.US,D,20080619,000000,25.655,25.84,25.375,25.72,2557616,0
+HSIC.US,D,20080620,000000,25.5,25.93,25.5,25.765,2658386,0
+HSIC.US,D,20080623,000000,25.78,26.115,25.63,25.725,1642588,0
+HSIC.US,D,20080624,000000,25.55,25.675,25.37,25.595,1560590,0
+HSIC.US,D,20080625,000000,25.76,26.36,25.54,26.205,1604806,0
+HSIC.US,D,20080626,000000,26.025,26.33,25.95,26.075,2049398,0
+HSIC.US,D,20080627,000000,26.145,26.345,25.685,25.705,1849610,0
+HSIC.US,D,20080630,000000,25.635,25.95,25.625,25.785,1007936,0
+HSIC.US,D,20080701,000000,25.685,25.81,25.165,25.28,1851090,0
+HSIC.US,D,20080702,000000,25.195,25.515,25.025,25.09,2442624,0
+HSIC.US,D,20080703,000000,25.28,25.425,25.04,25.185,772762,0
+HSIC.US,D,20080707,000000,25.125,25.405,24.465,24.725,2998784,0
+HSIC.US,D,20080708,000000,24.6,25.79,24.595,25.78,2103446,0
+HSIC.US,D,20080709,000000,25.765,26.13,25.64,25.695,1857746,0
+HSIC.US,D,20080710,000000,25.67,26.115,25.41,25.675,1443070,0
+HSIC.US,D,20080711,000000,25.35,26,25.35,25.85,1473760,0
+HSIC.US,D,20080714,000000,26.03,26.07,25.455,25.53,1802728,0
+HSIC.US,D,20080715,000000,25.41,26.06,25.41,25.75,1957928,0
+HSIC.US,D,20080716,000000,25.835,26,25.54,25.94,1865382,0
+HSIC.US,D,20080717,000000,26.025,27.25,26.025,26.995,2456326,0
+HSIC.US,D,20080718,000000,26.905,27.75,26.905,27.125,1979362,0
+HSIC.US,D,20080721,000000,27.145,27.165,26.895,26.975,1181222,0
+HSIC.US,D,20080722,000000,26.935,27.365,26.935,27.33,1485664,0
+HSIC.US,D,20080723,000000,27.445,27.485,27.045,27.28,1038276,0
+HSIC.US,D,20080724,000000,27.125,27.295,26.85,27.045,957256,0
+HSIC.US,D,20080725,000000,26.935,27.12,26.64,26.695,1270220,0
+HSIC.US,D,20080728,000000,26.695,26.76,26.275,26.355,1143164,0
+HSIC.US,D,20080729,000000,26.535,27.03,26.415,26.77,1450716,0
+HSIC.US,D,20080730,000000,26.75,27.05,26.515,26.675,1816486,0
+HSIC.US,D,20080731,000000,26.615,26.93,26.425,26.78,1280130,0
+HSIC.US,D,20080801,000000,26.905,27.005,26.255,26.385,1111636,0
+HSIC.US,D,20080804,000000,26.47,26.945,26.175,26.735,1526768,0
+HSIC.US,D,20080805,000000,27.16,29.405,27,29.34,4221348,0
+HSIC.US,D,20080806,000000,29.21,29.625,28.605,29.4,2552114,0
+HSIC.US,D,20080807,000000,29.415,29.78,29.065,29.145,2110434,0
+HSIC.US,D,20080808,000000,29.05,29.915,29.05,29.905,2646604,0
+HSIC.US,D,20080811,000000,29.83,30.18,29.545,29.98,1289764,0
+HSIC.US,D,20080812,000000,29.885,30.16,29.37,29.685,1412870,0
+HSIC.US,D,20080813,000000,29.805,30.045,29.635,29.88,1079428,0
+HSIC.US,D,20080814,000000,29.675,30.09,29.59,29.905,1385836,0
+HSIC.US,D,20080815,000000,30.08,30.13,29.73,30.02,1158790,0
+HSIC.US,D,20080818,000000,29.975,30.21,29.605,29.71,1117168,0
+HSIC.US,D,20080819,000000,29.705,29.995,29.46,29.545,835072,0
+HSIC.US,D,20080820,000000,29.6,29.74,29.32,29.575,1344974,0
+HSIC.US,D,20080821,000000,29.41,29.485,28.905,29.31,1200710,0
+HSIC.US,D,20080822,000000,29.355,29.645,29.3,29.605,772964,0
+HSIC.US,D,20080825,000000,29.485,29.575,28.77,28.985,799992,0
+HSIC.US,D,20080826,000000,29.05,29.47,28.995,29.305,850860,0
+HSIC.US,D,20080827,000000,29.29,29.52,29.195,29.325,807656,0
+HSIC.US,D,20080828,000000,29.57,29.695,29.43,29.665,824362,0
+HSIC.US,D,20080829,000000,29.56,29.78,29.11,29.24,670062,0
+HSIC.US,D,20080902,000000,29.64,29.925,29.245,29.46,2132458,0
+HSIC.US,D,20080903,000000,29.385,29.615,29.205,29.325,1264326,0
+HSIC.US,D,20080904,000000,29.095,29.305,28.85,28.85,1581948,0
+HSIC.US,D,20080905,000000,28.64,29.22,28.38,28.645,1177684,0
+HSIC.US,D,20080908,000000,28.905,29.11,28.475,28.865,1491044,0
+HSIC.US,D,20080909,000000,28.92,29.17,28.875,29.005,1607668,0
+HSIC.US,D,20080910,000000,29.21,29.495,28.575,29.135,2168954,0
+HSIC.US,D,20080911,000000,29.135,29.705,28.505,29.67,1914932,0
+HSIC.US,D,20080912,000000,29.5,29.625,28.82,29.36,1320858,0
+HSIC.US,D,20080915,000000,28.505,29.5,28.505,28.89,1632034,0
+HSIC.US,D,20080916,000000,29.165,29.54,27.94,28.45,2800762,0
+HSIC.US,D,20080917,000000,28.145,28.545,26.945,26.965,2372646,0
+HSIC.US,D,20080918,000000,27.455,28.52,26.66,27.63,3030164,0
+HSIC.US,D,20080919,000000,28.44,29.35,27.29,27.435,2911080,0
+HSIC.US,D,20080922,000000,27.175,27.49,26.695,26.76,1088032,0
+HSIC.US,D,20080923,000000,26.765,27.185,26.6,26.74,1007138,0
+HSIC.US,D,20080924,000000,26.7,26.98,26.21,26.52,1154804,0
+HSIC.US,D,20080925,000000,26.57,27.215,26.57,27.05,1031320,0
+HSIC.US,D,20080926,000000,26.5,27.575,26.5,27.405,1176486,0
+HSIC.US,D,20080929,000000,26.985,27.7,25.765,25.815,1354570,0
+HSIC.US,D,20080930,000000,26.83,26.92,25.875,26.92,1696338,0
+HSIC.US,D,20081001,000000,26.865,27.655,26.865,27.27,1589502,0
+HSIC.US,D,20081002,000000,27.26,27.83,27.005,27.295,1606014,0
+HSIC.US,D,20081003,000000,27.525,27.755,26.565,26.67,1235358,0
+HSIC.US,D,20081006,000000,26.245,27.06,24.9,25.9,2182922,0
+HSIC.US,D,20081007,000000,26.15,26.44,25.075,25.075,1803824,0
+HSIC.US,D,20081008,000000,24.825,25.51,24.425,24.53,2716622,0
+HSIC.US,D,20081009,000000,24.54,24.87,22.51,22.63,2703558,0
+HSIC.US,D,20081010,000000,22.165,23.22,20.475,22.035,3778748,0
+HSIC.US,D,20081013,000000,22.415,23.9,22.005,23.89,2307024,0
+HSIC.US,D,20081014,000000,23.99,24.41,23.085,23.42,1813520,0
+HSIC.US,D,20081015,000000,23.18,24.38,21.675,21.675,1274408,0
+HSIC.US,D,20081016,000000,21.585,23.375,21.29,23.32,2381530,0
+HSIC.US,D,20081017,000000,22.675,24.21,22.2,23.305,1893360,0
+HSIC.US,D,20081020,000000,23.325,23.945,23.08,23.935,992724,0
+HSIC.US,D,20081021,000000,24.085,24.495,23.49,23.55,1894644,0
+HSIC.US,D,20081022,000000,23.365,23.52,22.175,22.595,1498132,0
+HSIC.US,D,20081023,000000,22.63,23.69,21.33,22.21,1587868,0
+HSIC.US,D,20081024,000000,21.5,23.21,21.26,21.985,1983274,0
+HSIC.US,D,20081027,000000,21.65,22.295,21.13,21.205,1784342,0
+HSIC.US,D,20081028,000000,21.54,22.42,20.745,22.035,2361150,0
+HSIC.US,D,20081029,000000,22.645,23.82,22.12,23.03,2616446,0
+HSIC.US,D,20081030,000000,23.47,24.16,22.775,23.225,1916118,0
+HSIC.US,D,20081031,000000,23.21,23.755,23.035,23.405,1654912,0
+HSIC.US,D,20081103,000000,23.35,23.795,23.01,23.41,1106088,0
+HSIC.US,D,20081104,000000,23.455,23.745,22.825,23.125,1989642,0
+HSIC.US,D,20081105,000000,21.05,21.855,20.655,20.815,4183272,0
+HSIC.US,D,20081106,000000,20.505,21.295,20.505,20.9,2092802,0
+HSIC.US,D,20081107,000000,21.02,21.755,20.91,21.755,2687290,0
+HSIC.US,D,20081110,000000,22.17,22.5,21.535,21.685,2167660,0
+HSIC.US,D,20081111,000000,21.46,21.945,21,21.52,1822184,0
+HSIC.US,D,20081112,000000,21.195,21.62,20.625,20.66,2881060,0
+HSIC.US,D,20081113,000000,20.635,21.675,20.225,21.645,2961710,0
+HSIC.US,D,20081114,000000,21.23,21.89,20.395,20.42,2261440,0
+HSIC.US,D,20081117,000000,20.335,20.47,19.95,20.065,2484078,0
+HSIC.US,D,20081118,000000,20.225,20.375,19.39,19.97,2184860,0
+HSIC.US,D,20081119,000000,19.925,20.365,18.425,18.44,3057540,0
+HSIC.US,D,20081120,000000,18,18,16.54,16.55,4474670,0
+HSIC.US,D,20081121,000000,16.695,17.395,16.04,17.13,3685450,0
+HSIC.US,D,20081124,000000,17.5,18.045,17.3,17.825,3211262,0
+HSIC.US,D,20081125,000000,17.92,18.31,17.21,17.59,2255354,0
+HSIC.US,D,20081126,000000,17.23,18,17.05,17.995,1659306,0
+HSIC.US,D,20081128,000000,17.945,18.07,17.57,17.865,790132,0
+HSIC.US,D,20081201,000000,17.585,17.805,16.565,16.65,1526434,0
+HSIC.US,D,20081202,000000,16.935,17.5,16.835,17.475,3447996,0
+HSIC.US,D,20081203,000000,16.905,17.85,16.905,17.52,2838244,0
+HSIC.US,D,20081204,000000,17.18,17.25,16.19,16.605,3091492,0
+HSIC.US,D,20081205,000000,16.47,17.15,16.09,17.135,2170580,0
+HSIC.US,D,20081208,000000,17.235,17.62,16.905,17.125,2140022,0
+HSIC.US,D,20081209,000000,17.005,17.285,16.41,16.535,2669730,0
+HSIC.US,D,20081210,000000,16.61,16.75,16.23,16.66,2466770,0
+HSIC.US,D,20081211,000000,16.455,17.1,16.45,16.605,1894064,0
+HSIC.US,D,20081212,000000,16.355,17.01,16.315,16.975,1642118,0
+HSIC.US,D,20081215,000000,16.975,17.165,16.515,17.055,2131724,0
+HSIC.US,D,20081216,000000,17.265,17.6,16.995,17.58,2659360,0
+HSIC.US,D,20081217,000000,17.25,17.415,17,17.16,2260686,0
+HSIC.US,D,20081218,000000,17.33,17.69,17.005,17.605,1861436,0
+HSIC.US,D,20081219,000000,17.525,17.975,17.045,17.405,2367102,0
+HSIC.US,D,20081222,000000,17.72,17.905,17.325,17.65,2251824,0
+HSIC.US,D,20081223,000000,17.72,18.105,17.665,17.755,1795580,0
+HSIC.US,D,20081224,000000,17.755,17.88,17.545,17.765,366644,0
+HSIC.US,D,20081226,000000,17.79,18.095,17.52,17.69,733216,0
+HSIC.US,D,20081229,000000,17.73,17.755,17.4,17.54,834170,0
+HSIC.US,D,20081230,000000,17.535,18.125,17.45,18.105,983820,0
+HSIC.US,D,20081231,000000,18.22,18.5,18.16,18.345,1560706,0
+HSIC.US,D,20090102,000000,18.255,19.06,18.085,18.995,1406258,0
+HSIC.US,D,20090105,000000,18.88,19.165,18.45,19,2054496,0
+HSIC.US,D,20090106,000000,19.14,19.355,18.61,18.855,2855410,0
+HSIC.US,D,20090107,000000,18.53,18.755,18.35,18.49,1714624,0
+HSIC.US,D,20090108,000000,18.475,18.665,18.235,18.48,1806084,0
+HSIC.US,D,20090109,000000,18.5,18.53,17.995,18.375,1739100,0
+HSIC.US,D,20090112,000000,18.405,18.47,18.025,18.185,1913442,0
+HSIC.US,D,20090113,000000,18.2,18.645,18.08,18.545,1417310,0
+HSIC.US,D,20090114,000000,18.28,18.435,18.04,18.135,3514968,0
+HSIC.US,D,20090115,000000,18.11,18.425,17.86,18.355,2503520,0
+HSIC.US,D,20090116,000000,18.435,18.46,18.1,18.27,2058854,0
+HSIC.US,D,20090120,000000,18.02,18.51,17.6,17.615,2098122,0
+HSIC.US,D,20090121,000000,17.98,18.515,17.775,18.465,2165604,0
+HSIC.US,D,20090122,000000,18.15,18.55,17.98,18.385,1266080,0
+HSIC.US,D,20090123,000000,18.17,18.39,17.96,18.205,1194052,0
+HSIC.US,D,20090126,000000,18.29,18.995,18.205,18.74,1679050,0
+HSIC.US,D,20090127,000000,18.87,19.14,18.8,18.845,1448214,0
+HSIC.US,D,20090128,000000,19.02,19.755,18.755,19.59,1880700,0
+HSIC.US,D,20090129,000000,19.525,19.74,18.925,19.125,1258728,0
+HSIC.US,D,20090130,000000,19.095,19.325,18.665,18.715,1388854,0
+HSIC.US,D,20090202,000000,18.63,18.98,18.54,18.935,1286684,0
+HSIC.US,D,20090203,000000,18.93,19.17,18.565,19.115,1612622,0
+HSIC.US,D,20090204,000000,19.13,19.43,18.795,18.92,1504352,0
+HSIC.US,D,20090205,000000,18.5,19.125,18.035,19,2963844,0
+HSIC.US,D,20090206,000000,19.055,19.675,18.73,19.605,2167688,0
+HSIC.US,D,20090209,000000,19.495,19.695,19.325,19.665,1279274,0
+HSIC.US,D,20090210,000000,19.675,19.675,18.855,18.865,2274084,0
+HSIC.US,D,20090211,000000,19,19.25,18.79,18.895,1641220,0
+HSIC.US,D,20090212,000000,18.63,19.115,18.485,19.095,1963502,0
+HSIC.US,D,20090213,000000,19.065,19.275,18.8,18.96,1076312,0
+HSIC.US,D,20090217,000000,18.56,18.7,18.215,18.49,1801502,0
+HSIC.US,D,20090218,000000,18.435,18.7,18.225,18.43,1640582,0
+HSIC.US,D,20090219,000000,18.84,19.265,18.695,19.12,3326438,0
+HSIC.US,D,20090220,000000,19.05,19.075,18.25,18.375,2886402,0
+HSIC.US,D,20090223,000000,18.465,18.53,18.005,18.015,2245300,0
+HSIC.US,D,20090224,000000,18.025,19.37,18.025,19.285,4262694,0
+HSIC.US,D,20090225,000000,19.045,19.275,18.395,18.605,2583100,0
+HSIC.US,D,20090226,000000,18.725,18.725,18.085,18.14,3027130,0
+HSIC.US,D,20090227,000000,18.095,18.795,18,18.34,3487158,0
+HSIC.US,D,20090302,000000,18.055,18.265,17.535,17.535,2964188,0
+HSIC.US,D,20090303,000000,17.735,17.945,17.385,17.505,3159650,0
+HSIC.US,D,20090304,000000,17.605,17.95,17.37,17.705,3029434,0
+HSIC.US,D,20090305,000000,17.49,17.7,16.995,17.12,2140444,0
+HSIC.US,D,20090306,000000,17.155,17.285,16.775,17.12,2322454,0
+HSIC.US,D,20090309,000000,16.985,17.375,16.985,17.215,2145588,0
+HSIC.US,D,20090310,000000,17.43,17.765,17.18,17.765,2464900,0
+HSIC.US,D,20090311,000000,17.745,18.015,17.385,17.63,2471740,0
+HSIC.US,D,20090312,000000,17.65,18.645,17.65,18.61,2404628,0
+HSIC.US,D,20090313,000000,18.61,18.845,18.41,18.795,1855878,0
+HSIC.US,D,20090316,000000,18.905,19.02,18.495,18.495,2207850,0
+HSIC.US,D,20090317,000000,18.635,19.395,18.5,19.02,2082082,0
+HSIC.US,D,20090318,000000,18.99,19.575,18.85,19.145,2221102,0
+HSIC.US,D,20090319,000000,19.265,19.275,18.5,18.685,2010660,0
+HSIC.US,D,20090320,000000,18.785,19.055,18.535,18.635,1869952,0
+HSIC.US,D,20090323,000000,19.105,19.585,18.87,19.58,2291680,0
+HSIC.US,D,20090324,000000,19.32,19.515,19.17,19.2,1708602,0
+HSIC.US,D,20090325,000000,19.36,20.15,19.28,19.765,3311986,0
+HSIC.US,D,20090326,000000,19.72,20.25,19.5,20.235,3189688,0
+HSIC.US,D,20090327,000000,19.95,20.3,19.815,20.005,1322740,0
+HSIC.US,D,20090330,000000,19.89,19.97,19.565,19.75,1191140,0
+HSIC.US,D,20090331,000000,20.035,20.29,19.79,19.995,1525568,0
+HSIC.US,D,20090401,000000,19.55,19.945,19.385,19.925,1656036,0
+HSIC.US,D,20090402,000000,20.135,20.875,20.125,20.57,2127956,0
+HSIC.US,D,20090403,000000,20.555,20.615,20.035,20.22,1619390,0
+HSIC.US,D,20090406,000000,20.225,20.34,19.9,20.14,1048816,0
+HSIC.US,D,20090407,000000,19.88,20.02,19.685,19.755,2023228,0
+HSIC.US,D,20090408,000000,19.985,20.105,19.645,19.775,1927618,0
+HSIC.US,D,20090409,000000,20.055,20.41,19.995,20.255,1455988,0
+HSIC.US,D,20090413,000000,20.08,20.495,20,20.43,1433450,0
+HSIC.US,D,20090414,000000,20.35,20.51,20.195,20.33,1148082,0
+HSIC.US,D,20090415,000000,20.25,20.665,20.25,20.565,1399030,0
+HSIC.US,D,20090416,000000,20.665,21.04,20.34,20.975,1711550,0
+HSIC.US,D,20090417,000000,20.94,21.035,20.685,20.83,1626966,0
+HSIC.US,D,20090420,000000,20.6,20.995,20.37,20.44,1472378,0
+HSIC.US,D,20090421,000000,20.465,20.775,20.01,20.075,2172212,0
+HSIC.US,D,20090422,000000,19.98,20.435,19.75,20.13,2458484,0
+HSIC.US,D,20090423,000000,20.01,20.125,19.585,19.745,1950078,0
+HSIC.US,D,20090424,000000,19.82,20.05,19.675,19.925,1162064,0
+HSIC.US,D,20090427,000000,19.73,20.695,19.73,20.495,2242656,0
+HSIC.US,D,20090428,000000,20.49,20.88,20.49,20.605,1279520,0
+HSIC.US,D,20090429,000000,20.88,20.975,20.67,20.745,1770070,0
+HSIC.US,D,20090430,000000,20.85,20.955,20.405,20.52,1906524,0
+HSIC.US,D,20090501,000000,20.555,20.87,20.315,20.84,2516850,0
+HSIC.US,D,20090504,000000,22.14,22.88,21.655,22.83,5305504,0
+HSIC.US,D,20090505,000000,22.18,22.485,21.86,22.215,2978702,0
+HSIC.US,D,20090506,000000,22.285,22.38,21.85,22.08,1574638,0
+HSIC.US,D,20090507,000000,22.125,22.565,22.09,22.41,1908124,0
+HSIC.US,D,20090508,000000,22.67,23.495,22.66,23.3,2774254,0
+HSIC.US,D,20090511,000000,23.1,23.465,23,23.115,1752064,0
+HSIC.US,D,20090512,000000,23.13,23.295,22.805,23.03,1733476,0
+HSIC.US,D,20090513,000000,22.91,23.12,22.49,22.5,2512840,0
+HSIC.US,D,20090514,000000,22.53,22.78,22.29,22.405,1998628,0
+HSIC.US,D,20090515,000000,22.345,22.37,22,22.115,1370232,0
+HSIC.US,D,20090518,000000,22.2,22.49,21.92,22.4,1363198,0
+HSIC.US,D,20090519,000000,22.225,22.73,22.225,22.59,1466570,0
+HSIC.US,D,20090520,000000,22.56,22.935,22.37,22.39,2059396,0
+HSIC.US,D,20090521,000000,22.16,22.285,21.53,21.75,2908612,0
+HSIC.US,D,20090522,000000,21.84,22.035,21.505,21.775,2191738,0
+HSIC.US,D,20090526,000000,21.525,22.675,21.47,22.675,1680022,0
+HSIC.US,D,20090527,000000,22.435,22.61,22.125,22.275,1602618,0
+HSIC.US,D,20090528,000000,22.455,22.625,22.255,22.405,1513122,0
+HSIC.US,D,20090529,000000,22.42,22.77,22.275,22.77,1345972,0
+HSIC.US,D,20090601,000000,22.845,23.425,22.71,23.3,1806292,0
+HSIC.US,D,20090602,000000,23.15,23.69,23.115,23.49,1462246,0
+HSIC.US,D,20090603,000000,23.23,23.405,22.96,23.295,2270150,0
+HSIC.US,D,20090604,000000,23.365,23.425,22.615,22.9,1636862,0
+HSIC.US,D,20090605,000000,22.925,23.26,22.33,22.65,2547262,0
+HSIC.US,D,20090608,000000,22.415,22.695,22.275,22.55,1320414,0
+HSIC.US,D,20090609,000000,22.555,22.68,22.48,22.615,1575154,0
+HSIC.US,D,20090610,000000,22.815,22.835,22.19,22.47,1158898,0
+HSIC.US,D,20090611,000000,22.69,22.98,22.41,22.46,2621876,0
+HSIC.US,D,20090612,000000,22.385,22.44,22.155,22.405,1099588,0
+HSIC.US,D,20090615,000000,22.225,22.225,21.795,22,1142434,0
+HSIC.US,D,20090616,000000,22.115,22.32,21.965,21.985,1247036,0
+HSIC.US,D,20090617,000000,22.1,22.415,22.04,22.115,1336304,0
+HSIC.US,D,20090618,000000,22.16,22.78,22.05,22.67,1623772,0
+HSIC.US,D,20090619,000000,22.96,23.21,22.6,22.745,1397276,0
+HSIC.US,D,20090622,000000,22.67,22.7,22.3,22.425,1065388,0
+HSIC.US,D,20090623,000000,22.445,22.56,22.135,22.235,895996,0
+HSIC.US,D,20090624,000000,22.315,22.48,22.11,22.31,1252460,0
+HSIC.US,D,20090625,000000,22.265,23.525,22.24,23.42,2240040,0
+HSIC.US,D,20090626,000000,23.27,23.85,23.15,23.755,2964404,0
+HSIC.US,D,20090629,000000,23.44,23.985,23.29,23.84,2154824,0
+HSIC.US,D,20090630,000000,23.785,23.99,23.635,23.975,2935014,0
+HSIC.US,D,20090701,000000,23.955,23.96,23.5,23.555,2616962,0
+HSIC.US,D,20090702,000000,23.465,23.465,22.935,23.195,2090390,0
+HSIC.US,D,20090706,000000,23.105,23.395,22.845,22.915,2106008,0
+HSIC.US,D,20090707,000000,22.825,22.95,22.525,22.56,2241610,0
+HSIC.US,D,20090708,000000,22.715,22.74,22.2,22.285,2233474,0
+HSIC.US,D,20090709,000000,22.52,22.52,22,22.11,1249752,0
+HSIC.US,D,20090710,000000,22.04,22.255,21.98,22.155,1298450,0
+HSIC.US,D,20090713,000000,22.16,22.54,21.91,22.415,1732116,0
+HSIC.US,D,20090714,000000,22.41,22.915,22.23,22.905,1736986,0
+HSIC.US,D,20090715,000000,22.995,23.87,22.97,23.8,2887906,0
+HSIC.US,D,20090716,000000,23.755,23.97,23.675,23.8,1459218,0
+HSIC.US,D,20090717,000000,23.86,23.865,23.57,23.82,981490,0
+HSIC.US,D,20090720,000000,23.75,23.965,23.55,23.93,1333590,0
+HSIC.US,D,20090721,000000,23.86,24.345,23.725,24.34,2237344,0
+HSIC.US,D,20090722,000000,24.48,24.565,24.325,24.39,1844440,0
+HSIC.US,D,20090723,000000,24.11,24.795,24.035,24.685,2475892,0
+HSIC.US,D,20090724,000000,24.66,25.125,24.61,25.06,1475196,0
+HSIC.US,D,20090727,000000,25.03,25.28,24.795,25.21,1579016,0
+HSIC.US,D,20090728,000000,25.215,25.375,24.86,25.12,1743742,0
+HSIC.US,D,20090729,000000,24.96,25.43,24.945,24.985,1877656,0
+HSIC.US,D,20090730,000000,25.33,25.87,25.04,25.61,1981396,0
+HSIC.US,D,20090731,000000,25.685,25.995,25.64,25.69,2042354,0
+HSIC.US,D,20090803,000000,26.02,26.235,25.645,26.22,2090232,0
+HSIC.US,D,20090804,000000,26.01,26.11,25.135,25.34,2932752,0
+HSIC.US,D,20090805,000000,25.235,25.245,24.69,24.865,1822862,0
+HSIC.US,D,20090806,000000,25.02,25.3,24.745,25.11,1314394,0
+HSIC.US,D,20090807,000000,25.435,25.695,25.205,25.53,911154,0
+HSIC.US,D,20090810,000000,25.525,25.595,25.32,25.555,724914,0
+HSIC.US,D,20090811,000000,25.485,25.655,25.18,25.345,1151858,0
+HSIC.US,D,20090812,000000,25.26,26.12,25.195,25.9,2064858,0
+HSIC.US,D,20090813,000000,25.785,26.115,25.445,25.96,1415060,0
+HSIC.US,D,20090814,000000,25.685,25.99,25.37,25.695,1218944,0
+HSIC.US,D,20090817,000000,25.525,25.82,25.245,25.3,989202,0
+HSIC.US,D,20090818,000000,25.24,25.41,24.95,25.235,839772,0
+HSIC.US,D,20090819,000000,24.905,25.5,24.905,25.5,507848,0
+HSIC.US,D,20090820,000000,25.42,26.23,25.215,26.15,1442042,0
+HSIC.US,D,20090821,000000,26.22,26.475,25.95,26.115,985252,0
+HSIC.US,D,20090824,000000,25.97,26.29,25.89,26.24,707830,0
+HSIC.US,D,20090825,000000,26.325,26.575,26.245,26.475,1111400,0
+HSIC.US,D,20090826,000000,26.4,26.605,26.16,26.26,640166,0
+HSIC.US,D,20090827,000000,26.4,26.515,26.125,26.415,864824,0
+HSIC.US,D,20090828,000000,26.55,26.595,26.09,26.3,648320,0
+HSIC.US,D,20090831,000000,26.29,26.55,26.16,26.49,833290,0
+HSIC.US,D,20090901,000000,26.5,26.755,25.905,26.01,1053396,0
+HSIC.US,D,20090902,000000,26.105,26.205,25.89,26.16,1321458,0
+HSIC.US,D,20090903,000000,26.175,26.625,26.125,26.58,1048036,0
+HSIC.US,D,20090904,000000,26.66,27.15,26.545,27.145,999760,0
+HSIC.US,D,20090908,000000,27.12,27.155,26.71,26.89,1396674,0
+HSIC.US,D,20090909,000000,26.825,27.49,26.805,27.46,1290256,0
+HSIC.US,D,20090910,000000,27.365,27.72,27.185,27.71,1119930,0
+HSIC.US,D,20090911,000000,27.685,27.96,27.535,27.54,1144756,0
+HSIC.US,D,20090914,000000,27.515,27.775,27.48,27.675,730390,0
+HSIC.US,D,20090915,000000,27.67,27.935,27.425,27.905,1450646,0
+HSIC.US,D,20090916,000000,27.805,28.25,27.72,28.25,1130690,0
+HSIC.US,D,20090917,000000,27.925,28.145,27.835,28.015,865212,0
+HSIC.US,D,20090918,000000,28.005,28.075,27.43,27.705,2300542,0
+HSIC.US,D,20090921,000000,27.69,27.97,27.65,27.87,1085616,0
+HSIC.US,D,20090922,000000,27.715,27.91,27.405,27.47,1283036,0
+HSIC.US,D,20090923,000000,27.4,27.87,27.315,27.505,1025102,0
+HSIC.US,D,20090924,000000,27.675,27.79,27.305,27.505,3163432,0
+HSIC.US,D,20090925,000000,27.6,27.75,27.235,27.38,789370,0
+HSIC.US,D,20090928,000000,27.405,27.955,27.405,27.685,750178,0
+HSIC.US,D,20090929,000000,27.675,27.82,27.365,27.535,715332,0
+HSIC.US,D,20090930,000000,27.61,27.655,27.085,27.455,889466,0
+HSIC.US,D,20091001,000000,27.405,27.585,27.14,27.175,1658488,0
+HSIC.US,D,20091002,000000,27.27,27.455,26.93,27.05,1397426,0
+HSIC.US,D,20091005,000000,27.155,27.75,26.915,27.565,1113828,0
+HSIC.US,D,20091006,000000,27.515,28,27.375,27.7,1960526,0
+HSIC.US,D,20091007,000000,27.525,27.795,27.4,27.655,2085238,0
+HSIC.US,D,20091008,000000,27.725,28.18,27.55,28,1352564,0
+HSIC.US,D,20091009,000000,27.88,28.12,27.785,28.115,576622,0
+HSIC.US,D,20091012,000000,28.065,28.135,27.795,27.945,623744,0
+HSIC.US,D,20091013,000000,27.945,27.985,27.69,27.8,754384,0
+HSIC.US,D,20091014,000000,27.8,28,27.715,27.97,1128158,0
+HSIC.US,D,20091015,000000,27.815,28.17,27.755,28.15,691286,0
+HSIC.US,D,20091016,000000,28.15,28.25,27.785,28.035,969062,0
+HSIC.US,D,20091019,000000,27.9,28.365,27.88,28.23,999688,0
+HSIC.US,D,20091020,000000,28.22,28.305,27.875,27.95,1247404,0
+HSIC.US,D,20091021,000000,28.11,28.46,27.85,27.89,1624946,0
+HSIC.US,D,20091022,000000,27.9,28.025,27.6,27.81,1662616,0
+HSIC.US,D,20091023,000000,27.73,27.925,27.54,27.61,1664618,0
+HSIC.US,D,20091026,000000,27.58,28,27.435,27.56,1203232,0
+HSIC.US,D,20091027,000000,27.735,27.84,27.44,27.535,1441396,0
+HSIC.US,D,20091028,000000,27.545,27.75,26.95,27.01,1747856,0
+HSIC.US,D,20091029,000000,27.22,27.355,26.41,26.61,3003284,0
+HSIC.US,D,20091030,000000,26.62,26.95,26.36,26.415,1785144,0
+HSIC.US,D,20091102,000000,26.58,26.945,26.46,26.785,1162154,0
+HSIC.US,D,20091103,000000,26.605,27.2,26.605,27.03,1411846,0
+HSIC.US,D,20091104,000000,25.15,25.95,24.76,25.21,8095396,0
+HSIC.US,D,20091105,000000,25.36,25.725,25.165,25.56,3258800,0
+HSIC.US,D,20091106,000000,25.595,25.745,25.175,25.315,2213456,0
+HSIC.US,D,20091109,000000,25.135,25.67,25.015,25.67,1813196,0
+HSIC.US,D,20091110,000000,25.645,26.14,25.5,26.14,1305396,0
+HSIC.US,D,20091111,000000,26.095,26.265,25.87,25.925,1497490,0
+HSIC.US,D,20091112,000000,26.01,26.11,25.825,25.94,1541252,0
+HSIC.US,D,20091113,000000,25.975,26.23,25.875,26.005,1023168,0
+HSIC.US,D,20091116,000000,26.195,26.5,25.995,26.34,1198534,0
+HSIC.US,D,20091117,000000,26.07,26.42,25.89,26.355,986628,0
+HSIC.US,D,20091118,000000,26.385,26.465,26.025,26.095,1070066,0
+HSIC.US,D,20091119,000000,25.975,26.065,25.48,25.655,1596240,0
+HSIC.US,D,20091120,000000,25.545,25.715,25.195,25.265,2550258,0
+HSIC.US,D,20091123,000000,25.4,26,25.34,25.81,1822062,0
+HSIC.US,D,20091124,000000,25.505,25.795,25.48,25.585,1004520,0
+HSIC.US,D,20091125,000000,25.535,25.685,25.35,25.43,1565942,0
+HSIC.US,D,20091127,000000,25.045,25.43,24.91,25.185,476858,0
+HSIC.US,D,20091130,000000,25.06,25.06,24.55,24.83,2480578,0
+HSIC.US,D,20091201,000000,24.94,25.145,24.68,24.88,3597144,0
+HSIC.US,D,20091202,000000,24.9,25.39,24.85,25.325,1841318,0
+HSIC.US,D,20091203,000000,25.475,25.71,25.375,25.45,2174176,0
+HSIC.US,D,20091204,000000,25.705,25.75,25.26,25.545,1237958,0
+HSIC.US,D,20091207,000000,25.765,25.765,25.47,25.56,979688,0
+HSIC.US,D,20091208,000000,25.51,25.52,25,25.305,1435424,0
+HSIC.US,D,20091209,000000,25.11,25.39,24.95,25.17,1139980,0
+HSIC.US,D,20091210,000000,25.165,25.575,25.05,25.415,1319230,0
+HSIC.US,D,20091211,000000,25.415,25.96,25.12,25.21,1788082,0
+HSIC.US,D,20091214,000000,25.39,25.625,25.12,25.61,1708560,0
+HSIC.US,D,20091215,000000,25.525,25.81,25.34,25.595,1502034,0
+HSIC.US,D,20091216,000000,25.73,25.86,25.655,25.79,984472,0
+HSIC.US,D,20091217,000000,25.45,25.735,25.4,25.635,1571062,0
+HSIC.US,D,20091218,000000,25.635,25.895,25.31,25.8,2056020,0
+HSIC.US,D,20091221,000000,25.76,26.155,25.695,26,3500724,0
+HSIC.US,D,20091222,000000,26.105,26.32,26.05,26.285,649200,0
+HSIC.US,D,20091223,000000,26.465,26.515,26.32,26.47,831802,0
+HSIC.US,D,20091224,000000,26.375,26.61,26.375,26.505,161772,0
+HSIC.US,D,20091228,000000,26.505,26.625,26.38,26.555,645806,0
+HSIC.US,D,20091229,000000,25.755,26.775,25.745,26.6,719262,0
+HSIC.US,D,20091230,000000,26.595,26.83,26.44,26.625,618630,0
+HSIC.US,D,20091231,000000,26.6,26.715,26.3,26.3,975906,0
+HSIC.US,D,20100104,000000,26.485,27,26.455,26.715,1589518,0
+HSIC.US,D,20100105,000000,26.735,26.865,26.61,26.64,1018874,0
+HSIC.US,D,20100106,000000,26.68,26.9,26.565,26.725,1321768,0
+HSIC.US,D,20100107,000000,26.795,26.97,26.595,26.82,854244,0
+HSIC.US,D,20100108,000000,26.81,27.16,26.735,26.98,1444306,0
+HSIC.US,D,20100111,000000,26.9,27.93,26.895,27.87,2032492,0
+HSIC.US,D,20100112,000000,27.855,27.915,27.38,27.48,1491676,0
+HSIC.US,D,20100113,000000,27.645,28.265,27.51,28.205,1713152,0
+HSIC.US,D,20100114,000000,27.875,28.12,27.5,28.07,785432,0
+HSIC.US,D,20100115,000000,28.185,28.335,27.55,27.8,1150468,0
+HSIC.US,D,20100119,000000,27.73,28.33,27.73,28.065,1132944,0
+HSIC.US,D,20100120,000000,27.795,28.11,27.545,27.855,1171516,0
+HSIC.US,D,20100121,000000,27.91,28.075,27.44,27.795,2415398,0
+HSIC.US,D,20100122,000000,27.665,27.97,27.275,27.285,1471580,0
+HSIC.US,D,20100125,000000,27.325,27.575,27.1,27.45,934686,0
+HSIC.US,D,20100126,000000,27.345,27.5,27.18,27.265,839694,0
+HSIC.US,D,20100127,000000,27.15,27.215,26.82,26.96,2049980,0
+HSIC.US,D,20100128,000000,26.93,27.125,26.495,26.665,1639794,0
+HSIC.US,D,20100129,000000,26.89,27.285,26.875,27.025,1900460,0
+HSIC.US,D,20100201,000000,26.96,27.44,26.805,27.43,1857814,0
+HSIC.US,D,20100202,000000,27.405,27.985,27.295,27.93,1679980,0
+HSIC.US,D,20100203,000000,27.765,27.995,27.54,27.62,1094364,0
+HSIC.US,D,20100204,000000,27.455,27.55,26.895,26.895,1222722,0
+HSIC.US,D,20100205,000000,26.935,27.155,26.645,27.035,1372830,0
+HSIC.US,D,20100208,000000,27.055,27.215,26.85,26.93,1317104,0
+HSIC.US,D,20100209,000000,27.125,27.6,26.84,27.455,2058640,0
+HSIC.US,D,20100210,000000,27.415,27.54,27,27.5,1245858,0
+HSIC.US,D,20100211,000000,27.415,27.96,27.32,27.935,1581862,0
+HSIC.US,D,20100212,000000,27.705,28.085,27.57,28.085,1619160,0
+HSIC.US,D,20100216,000000,28.125,28.37,27.99,28.365,806282,0
+HSIC.US,D,20100217,000000,28.375,28.525,28.275,28.525,957784,0
+HSIC.US,D,20100218,000000,28.54,28.63,28.36,28.55,1997110,0
+HSIC.US,D,20100219,000000,28.575,28.645,28.43,28.61,2244330,0
+HSIC.US,D,20100222,000000,28.69,28.725,28.475,28.59,3039188,0
+HSIC.US,D,20100223,000000,28.74,28.915,28.535,28.55,2760326,0
+HSIC.US,D,20100224,000000,28.715,28.745,28.42,28.55,1257392,0
+HSIC.US,D,20100225,000000,28.365,28.495,28.09,28.43,1225522,0
+HSIC.US,D,20100226,000000,28.355,28.575,28.275,28.415,1199288,0
+HSIC.US,D,20100301,000000,28.455,28.555,28.1,28.445,3366660,0
+HSIC.US,D,20100302,000000,28.215,28.625,28.215,28.485,3582018,0
+HSIC.US,D,20100303,000000,28.475,28.485,28.25,28.28,1711578,0
+HSIC.US,D,20100304,000000,28.275,28.28,28.09,28.175,1559922,0
+HSIC.US,D,20100305,000000,28.19,28.455,28.185,28.44,1712344,0
+HSIC.US,D,20100308,000000,28.415,28.415,28.2,28.305,1327282,0
+HSIC.US,D,20100309,000000,28.075,28.17,27.955,27.995,1810626,0
+HSIC.US,D,20100310,000000,27.91,28.125,27.845,28.015,1544678,0
+HSIC.US,D,20100311,000000,27.865,28.195,27.83,28.195,1421194,0
+HSIC.US,D,20100312,000000,28.18,28.315,28.05,28.315,892530,0
+HSIC.US,D,20100315,000000,28.255,28.45,28.19,28.435,952296,0
+HSIC.US,D,20100316,000000,28.4,28.59,28.365,28.565,752396,0
+HSIC.US,D,20100317,000000,28.43,28.745,28.395,28.68,691442,0
+HSIC.US,D,20100318,000000,28.745,28.835,28.69,28.795,869840,0
+HSIC.US,D,20100319,000000,28.795,29.04,28.625,28.815,1642138,0
+HSIC.US,D,20100322,000000,28.705,29.12,28.39,29.105,956034,0
+HSIC.US,D,20100323,000000,28.99,29.215,28.845,29.175,1193438,0
+HSIC.US,D,20100324,000000,29.19,29.22,29.06,29.17,920466,0
+HSIC.US,D,20100325,000000,29.225,29.25,28.885,28.9,1336310,0
+HSIC.US,D,20100326,000000,28.96,29.17,28.775,28.905,1264274,0
+HSIC.US,D,20100329,000000,29.185,29.2,29.005,29.1,1034174,0
+HSIC.US,D,20100330,000000,29.07,29.635,28.92,29.605,1270018,0
+HSIC.US,D,20100331,000000,29.48,29.635,29.425,29.45,881380,0
+HSIC.US,D,20100401,000000,29.67,29.685,29.24,29.435,700812,0
+HSIC.US,D,20100405,000000,29.455,29.82,29.325,29.79,1602944,0
+HSIC.US,D,20100406,000000,29.65,29.78,29.565,29.63,1253814,0
+HSIC.US,D,20100407,000000,29.575,29.675,29.455,29.605,708930,0
+HSIC.US,D,20100408,000000,29.47,29.66,29.31,29.56,603394,0
+HSIC.US,D,20100409,000000,29.66,29.7,29.49,29.68,529944,0
+HSIC.US,D,20100412,000000,29.685,29.745,29.525,29.63,617962,0
+HSIC.US,D,20100413,000000,29.63,29.83,29.3,29.82,714544,0
+HSIC.US,D,20100414,000000,30.05,30.495,29.895,30.39,2762392,0
+HSIC.US,D,20100415,000000,30.395,30.56,30.355,30.49,1228884,0
+HSIC.US,D,20100416,000000,30.46,30.665,30.19,30.43,1225036,0
+HSIC.US,D,20100419,000000,30.43,30.55,30.26,30.325,1186010,0
+HSIC.US,D,20100420,000000,30.495,30.695,30.39,30.615,1047890,0
+HSIC.US,D,20100421,000000,30.455,30.61,30.19,30.285,963492,0
+HSIC.US,D,20100422,000000,30.08,30.615,29.935,30.56,1015962,0
+HSIC.US,D,20100423,000000,30.62,31.22,30.575,31.195,1489764,0
+HSIC.US,D,20100426,000000,31.245,31.31,30.605,30.62,0,0
+HSIC.US,D,20100427,000000,30.805,30.94,30.495,30.58,1387334,0
+HSIC.US,D,20100428,000000,30.855,31.05,30.685,30.77,792874,0
+HSIC.US,D,20100429,000000,30.64,31.22,30.605,30.975,1438872,0
+HSIC.US,D,20100430,000000,30.985,31.175,30.215,30.25,1517446,0
+HSIC.US,D,20100503,000000,30.405,30.86,30.095,30.55,1847744,0
+HSIC.US,D,20100504,000000,30.04,30.455,29.97,30.275,1779596,0
+HSIC.US,D,20100505,000000,30.27,30.75,30.095,30.185,1569734,0
+HSIC.US,D,20100506,000000,30.16,30.3,28.325,29.385,2194750,0
+HSIC.US,D,20100507,000000,29.265,30.19,28.44,28.5,2274216,0
+HSIC.US,D,20100510,000000,29.505,29.63,28.77,29.61,2183268,0
+HSIC.US,D,20100511,000000,29.415,29.705,29.315,29.35,1110990,0
+HSIC.US,D,20100512,000000,29.33,29.895,29.15,29.765,1092722,0
+HSIC.US,D,20100513,000000,29.715,29.745,29.29,29.375,772042,0
+HSIC.US,D,20100514,000000,29.26,29.46,28.645,28.82,1107914,0
+HSIC.US,D,20100517,000000,28.965,29.08,28.525,28.97,1050952,0
+HSIC.US,D,20100518,000000,29.15,29.27,28.56,28.63,757468,0
+HSIC.US,D,20100519,000000,28.65,28.725,28.32,28.605,1252966,0
+HSIC.US,D,20100520,000000,28.28,28.335,27.565,27.635,1359280,0
+HSIC.US,D,20100521,000000,27.155,27.98,27.025,27.97,1564878,0
+HSIC.US,D,20100524,000000,27.52,28.005,27.51,27.69,1135078,0
+HSIC.US,D,20100525,000000,27.5,27.66,26.77,27.47,1490934,0
+HSIC.US,D,20100526,000000,27.42,27.88,27.275,27.565,1627308,0
+HSIC.US,D,20100527,000000,27.515,28.405,27.515,28.405,849656,0
+HSIC.US,D,20100528,000000,28.245,28.415,28.025,28.205,1060130,0
+HSIC.US,D,20100601,000000,28.245,28.245,27.675,27.71,925266,0
+HSIC.US,D,20100602,000000,27.645,28.535,27.5,28.53,3393622,0
+HSIC.US,D,20100603,000000,28.37,28.68,28.26,28.595,785720,0
+HSIC.US,D,20100604,000000,28.185,28.355,27.44,27.5,1065652,0
+HSIC.US,D,20100607,000000,27.715,27.715,27.18,27.215,1089732,0
+HSIC.US,D,20100608,000000,27.21,27.29,26.705,26.99,1364060,0
+HSIC.US,D,20100609,000000,27.39,27.39,26.86,26.9,779406,0
+HSIC.US,D,20100610,000000,27.08,27.38,27.08,27.255,1168400,0
+HSIC.US,D,20100611,000000,27.23,27.555,27.005,27.535,627376,0
+HSIC.US,D,20100614,000000,27.685,28.14,27.57,27.87,825110,0
+HSIC.US,D,20100615,000000,27.78,28.065,27.51,27.935,901160,0
+HSIC.US,D,20100616,000000,27.935,28.23,27.845,27.945,728102,0
+HSIC.US,D,20100617,000000,28.12,28.22,27.855,27.955,664066,0
+HSIC.US,D,20100618,000000,28.075,28.225,27.89,28.21,2424082,0
+HSIC.US,D,20100621,000000,28.39,28.565,28.205,28.405,1598954,0
+HSIC.US,D,20100622,000000,28.475,28.72,28.265,28.295,1562134,0
+HSIC.US,D,20100623,000000,28.26,28.41,27.995,28.235,1250512,0
+HSIC.US,D,20100624,000000,28.065,28.215,27.7,27.76,1581246,0
+HSIC.US,D,20100625,000000,27.78,27.95,27.595,27.86,1224906,0
+HSIC.US,D,20100628,000000,27.87,28.48,27.55,28.37,932140,0
+HSIC.US,D,20100629,000000,28.145,28.16,27.53,27.655,1349634,0
+HSIC.US,D,20100630,000000,27.565,27.78,27.345,27.45,1103138,0
+HSIC.US,D,20100701,000000,27.345,27.82,26.9,27.265,1752268,0
+HSIC.US,D,20100702,000000,27.375,27.375,26.93,27.125,498542,0
+HSIC.US,D,20100706,000000,27.325,27.575,26.95,27.085,1110060,0
+HSIC.US,D,20100707,000000,27.155,27.42,26.855,27.365,1091216,0
+HSIC.US,D,20100708,000000,27.365,27.705,27.25,27.46,1236026,0
+HSIC.US,D,20100709,000000,27.5,27.595,27.305,27.425,496868,0
+HSIC.US,D,20100712,000000,27.315,27.455,27.22,27.38,530358,0
+HSIC.US,D,20100713,000000,27.615,28.06,27.5,28.005,819682,0
+HSIC.US,D,20100714,000000,27.955,28.145,27.595,27.805,1167294,0
+HSIC.US,D,20100715,000000,27.85,27.915,27.6,27.81,801926,0
+HSIC.US,D,20100716,000000,27.675,27.82,26.645,26.67,1332688,0
+HSIC.US,D,20100719,000000,26.685,26.94,26.175,26.285,1860682,0
+HSIC.US,D,20100720,000000,26.05,26.135,25.8,25.98,2204566,0
+HSIC.US,D,20100721,000000,26.05,26.1,25.48,25.65,1639044,0
+HSIC.US,D,20100722,000000,25.985,26.71,25.775,26.385,2017624,0
+HSIC.US,D,20100723,000000,26.255,26.365,26.08,26.26,1197910,0
+HSIC.US,D,20100726,000000,26.29,26.81,26.18,26.78,1009302,0
+HSIC.US,D,20100727,000000,26.89,26.915,26.6,26.705,716480,0
+HSIC.US,D,20100728,000000,26.735,26.775,26.2,26.265,824088,0
+HSIC.US,D,20100729,000000,26.41,26.44,25.54,25.82,1796062,0
+HSIC.US,D,20100730,000000,25.59,26.305,25.485,26.245,2037202,0
+HSIC.US,D,20100802,000000,26.775,27.89,26.45,26.635,1664678,0
+HSIC.US,D,20100803,000000,26.52,27.14,26.515,26.8,1017320,0
+HSIC.US,D,20100804,000000,26.94,27.29,26.795,27.255,664108,0
+HSIC.US,D,20100805,000000,27.165,27.37,26.94,27.295,1187930,0
+HSIC.US,D,20100806,000000,27.005,27.25,26.525,27.245,1165426,0
+HSIC.US,D,20100809,000000,27.245,27.305,27.06,27.1,535230,0
+HSIC.US,D,20100810,000000,26.85,27.54,26.515,27.435,2666676,0
+HSIC.US,D,20100811,000000,27.05,27.3,26.88,27.215,2277686,0
+HSIC.US,D,20100812,000000,26.885,27.11,26.795,27.005,1041612,0
+HSIC.US,D,20100813,000000,26.945,26.945,26.65,26.85,850034,0
+HSIC.US,D,20100816,000000,26.81,26.945,26.58,26.83,1351580,0
+HSIC.US,D,20100817,000000,27.255,27.565,27,27.5,1102874,0
+HSIC.US,D,20100818,000000,27.33,27.75,27.145,27.61,929578,0
+HSIC.US,D,20100819,000000,27.49,27.57,26.855,27.04,1023368,0
+HSIC.US,D,20100820,000000,27.04,27.165,26.705,27.12,1281404,0
+HSIC.US,D,20100823,000000,27.12,27.545,26.98,27.155,749358,0
+HSIC.US,D,20100824,000000,26.92,26.98,26.41,26.63,1203576,0
+HSIC.US,D,20100825,000000,26.53,26.88,26.375,26.855,1425384,0
+HSIC.US,D,20100826,000000,26.735,26.85,25.53,25.985,2449586,0
+HSIC.US,D,20100827,000000,26.035,26.595,25.57,26.57,1530360,0
+HSIC.US,D,20100830,000000,26.525,26.655,26.355,26.59,1284758,0
+HSIC.US,D,20100831,000000,26.49,26.735,26.225,26.4,1902910,0
+HSIC.US,D,20100901,000000,26.69,27.355,26.665,27.31,1511724,0
+HSIC.US,D,20100902,000000,27.27,27.39,27.095,27.375,1050006,0
+HSIC.US,D,20100903,000000,27.565,27.625,27.295,27.485,879412,0
+HSIC.US,D,20100907,000000,27.38,27.735,27.32,27.36,1096908,0
+HSIC.US,D,20100908,000000,27.44,27.635,27.43,27.515,1117518,0
+HSIC.US,D,20100909,000000,27.75,27.825,27.63,27.755,855472,0
+HSIC.US,D,20100910,000000,27.785,28.185,27.715,28.08,706144,0
+HSIC.US,D,20100913,000000,28.25,28.5,28.13,28.39,1018852,0
+HSIC.US,D,20100914,000000,28.43,28.565,28,28.495,1083570,0
+HSIC.US,D,20100915,000000,28.345,28.715,28.3,28.615,1357514,0
+HSIC.US,D,20100916,000000,28.635,28.695,28.455,28.585,536676,0
+HSIC.US,D,20100917,000000,28.715,28.8,28.175,28.175,1953746,0
+HSIC.US,D,20100920,000000,28.23,28.63,28.18,28.595,1341472,0
+HSIC.US,D,20100921,000000,28.575,28.625,28.24,28.33,1082350,0
+HSIC.US,D,20100922,000000,28.39,28.625,28.11,28.34,576288,0
+HSIC.US,D,20100923,000000,28.215,28.525,28.095,28.11,358710,0
+HSIC.US,D,20100924,000000,28.445,28.665,28.255,28.665,1002642,0
+HSIC.US,D,20100927,000000,28.585,28.69,28.49,28.53,787988,0
+HSIC.US,D,20100928,000000,28.625,28.875,28.315,28.795,937076,0
+HSIC.US,D,20100929,000000,28.795,28.915,28.655,28.805,647980,0
+HSIC.US,D,20100930,000000,28.88,29.435,28.835,29.29,2102138,0
+HSIC.US,D,20101001,000000,29.5,29.5,28.75,28.975,1269578,0
+HSIC.US,D,20101004,000000,29.03,29.13,28.325,28.52,720924,0
+HSIC.US,D,20101005,000000,28.74,29.46,28.74,29.315,632336,0
+HSIC.US,D,20101006,000000,29.185,29.305,29.005,29.24,909698,0
+HSIC.US,D,20101007,000000,29.335,29.45,29.08,29.275,737806,0
+HSIC.US,D,20101008,000000,29.155,29.71,29.15,29.655,824018,0
+HSIC.US,D,20101011,000000,29.675,29.965,29.515,29.875,940816,0
+HSIC.US,D,20101012,000000,29.765,29.885,29.325,29.845,1097086,0
+HSIC.US,D,20101013,000000,29.845,29.93,29.58,29.625,990932,0
+HSIC.US,D,20101014,000000,29.505,29.735,29.47,29.64,453838,0
+HSIC.US,D,20101015,000000,29.775,29.875,29.595,29.825,622254,0
+HSIC.US,D,20101018,000000,29.715,29.835,29.55,29.645,787100,0
+HSIC.US,D,20101019,000000,29.455,29.52,28.91,29.115,955632,0
+HSIC.US,D,20101020,000000,29.215,29.54,29.02,29.36,559558,0
+HSIC.US,D,20101021,000000,29.66,29.825,29.345,29.72,1391142,0
+HSIC.US,D,20101022,000000,29.715,29.87,29.625,29.73,761396,0
+HSIC.US,D,20101025,000000,29.845,29.845,29.245,29.48,790684,0
+HSIC.US,D,20101026,000000,29.41,29.745,29.21,29.575,648906,0
+HSIC.US,D,20101027,000000,29.37,29.755,29.29,29.75,966930,0
+HSIC.US,D,20101028,000000,29.755,29.82,29.045,29.31,1881108,0
+HSIC.US,D,20101029,000000,29.005,29.685,27.9,28.075,2803774,0
+HSIC.US,D,20101101,000000,28.09,28.5,27.775,28.11,1416894,0
+HSIC.US,D,20101102,000000,28.35,28.705,28.215,28.51,1442606,0
+HSIC.US,D,20101103,000000,28.445,28.855,28.44,28.775,1119034,0
+HSIC.US,D,20101104,000000,28.96,29.255,28.805,28.91,1283216,0
+HSIC.US,D,20101105,000000,28.845,28.89,28.505,28.695,1030116,0
+HSIC.US,D,20101108,000000,28.59,28.84,28.42,28.825,806292,0
+HSIC.US,D,20101109,000000,28.965,28.965,28.705,28.86,769204,0
+HSIC.US,D,20101110,000000,28.74,28.975,28.68,28.975,803934,0
+HSIC.US,D,20101111,000000,28.63,28.81,28.445,28.805,1162996,0
+HSIC.US,D,20101112,000000,28.545,28.71,28.31,28.55,874592,0
+HSIC.US,D,20101115,000000,28.67,29.02,28.665,28.78,738372,0
+HSIC.US,D,20101116,000000,28.56,28.785,28.225,28.32,684116,0
+HSIC.US,D,20101117,000000,28.365,28.535,28.24,28.51,461324,0
+HSIC.US,D,20101118,000000,28.645,29.205,28.63,28.93,936380,0
+HSIC.US,D,20101119,000000,28.8,29.265,28.555,29.22,875020,0
+HSIC.US,D,20101122,000000,29.125,29.145,28.405,28.78,1050078,0
+HSIC.US,D,20101123,000000,28.495,28.57,28.025,28.205,1004816,0
+HSIC.US,D,20101124,000000,28.365,29.265,28.365,29.105,832146,0
+HSIC.US,D,20101126,000000,28.88,29.11,28.84,28.865,213590,0
+HSIC.US,D,20101129,000000,28.595,28.955,28.27,28.715,652784,0
+HSIC.US,D,20101130,000000,28.34,28.72,27.975,28.69,1609548,0
+HSIC.US,D,20101201,000000,29.09,29.665,28.925,29.365,1249450,0
+HSIC.US,D,20101202,000000,29.445,29.95,29.29,29.775,1120356,0
+HSIC.US,D,20101203,000000,29.73,29.95,29.54,29.925,649362,0
+HSIC.US,D,20101206,000000,29.71,29.805,29.55,29.645,699372,0
+HSIC.US,D,20101207,000000,29.855,29.97,29.63,29.83,672832,0
+HSIC.US,D,20101208,000000,29.69,29.82,29.195,29.315,802966,0
+HSIC.US,D,20101209,000000,29.51,29.78,29.47,29.595,1043656,0
+HSIC.US,D,20101210,000000,29.49,29.95,29.49,29.95,504204,0
+HSIC.US,D,20101213,000000,29.91,29.935,29.385,29.495,1313826,0
+HSIC.US,D,20101214,000000,29.54,30.455,29.515,30.03,1756750,0
+HSIC.US,D,20101215,000000,30.105,30.545,29.47,30.425,1219662,0
+HSIC.US,D,20101216,000000,30.25,31.025,30.05,30.8,1309992,0
+HSIC.US,D,20101217,000000,30.78,31.065,30.385,31.045,1729900,0
+HSIC.US,D,20101220,000000,31.215,31.31,31.09,31.16,1076186,0
+HSIC.US,D,20101221,000000,31.18,31.21,30.9,30.99,581734,0
+HSIC.US,D,20101222,000000,31.095,31.265,30.91,31.06,551098,0
+HSIC.US,D,20101223,000000,31.085,31.16,30.985,31.08,308890,0
+HSIC.US,D,20101227,000000,30.975,31.305,30.875,31.08,341196,0
+HSIC.US,D,20101228,000000,31.175,31.275,30.915,30.99,289122,0
+HSIC.US,D,20101229,000000,31.13,31.26,31.06,31.125,322486,0
+HSIC.US,D,20101230,000000,31.12,31.25,31.045,31.05,288642,0
+HSIC.US,D,20101231,000000,31.08,31.11,30.685,30.695,632882,0
+HSIC.US,D,20110103,000000,31.025,32.23,31,31.39,1990918,0
+HSIC.US,D,20110104,000000,31.365,31.37,30.855,31.02,1321184,0
+HSIC.US,D,20110105,000000,30.875,31.095,30.63,31,682408,0
+HSIC.US,D,20110106,000000,31.13,31.485,31.11,31.33,1318002,0
+HSIC.US,D,20110107,000000,31.475,31.525,30.96,31.275,577046,0
+HSIC.US,D,20110110,000000,31.075,31.42,30.965,31.28,728374,0
+HSIC.US,D,20110111,000000,31.29,31.495,31.29,31.405,669752,0
+HSIC.US,D,20110112,000000,31.47,31.75,31.03,31.74,526642,0
+HSIC.US,D,20110113,000000,31.81,32.12,31.665,31.955,828880,0
+HSIC.US,D,20110114,000000,31.955,32.105,31.71,32.1,574726,0
+HSIC.US,D,20110118,000000,32.1,32.97,32.1,32.925,2226316,0
+HSIC.US,D,20110119,000000,32.94,33,32.45,32.595,1014008,0
+HSIC.US,D,20110120,000000,32.425,32.75,32.425,32.69,892294,0
+HSIC.US,D,20110121,000000,32.815,32.85,32.61,32.67,816328,0
+HSIC.US,D,20110124,000000,32.805,33.3,32.7,33.135,640236,0
+HSIC.US,D,20110125,000000,33.1,33.225,32.82,33.12,653842,0
+HSIC.US,D,20110126,000000,33.115,33.22,32.75,32.78,1005980,0
+HSIC.US,D,20110127,000000,32.715,33.14,32.715,32.86,814116,0
+HSIC.US,D,20110128,000000,32.85,33.225,32.28,32.71,1564356,0
+HSIC.US,D,20110131,000000,32.685,33.055,32.57,32.83,699514,0
+HSIC.US,D,20110201,000000,33.06,33.925,32.99,33.455,1432918,0
+HSIC.US,D,20110202,000000,33.355,33.58,32.9,32.92,593712,0
+HSIC.US,D,20110203,000000,32.805,33.055,32.53,32.735,1304936,0
+HSIC.US,D,20110204,000000,32.775,33.205,32.725,33.15,920152,0
+HSIC.US,D,20110207,000000,33.175,33.385,33.01,33.285,708396,0
+HSIC.US,D,20110208,000000,33.295,33.45,33.175,33.45,438092,0
+HSIC.US,D,20110209,000000,33.325,33.34,32.855,32.895,816692,0
+HSIC.US,D,20110210,000000,32.845,33.385,32.815,33.355,787418,0
+HSIC.US,D,20110211,000000,33.225,33.735,33.14,33.68,679758,0
+HSIC.US,D,20110214,000000,33.715,34.12,33.695,34.01,692748,0
+HSIC.US,D,20110215,000000,33.96,34.28,33.88,34.195,563958,0
+HSIC.US,D,20110216,000000,34.135,34.56,34.095,34.38,782190,0
+HSIC.US,D,20110217,000000,34.395,34.72,34.245,34.645,676920,0
+HSIC.US,D,20110218,000000,34.17,34.95,33.8,34.925,2575030,0
+HSIC.US,D,20110222,000000,34.285,34.605,33.135,33.46,2312906,0
+HSIC.US,D,20110223,000000,33.365,34,33.365,33.58,1573948,0
+HSIC.US,D,20110224,000000,33.65,33.915,33.55,33.81,1335550,0
+HSIC.US,D,20110225,000000,33.91,34.71,33.865,34.71,1377078,0
+HSIC.US,D,20110228,000000,34.69,34.965,34.415,34.49,1106246,0
+HSIC.US,D,20110301,000000,34.645,34.77,34.01,34.245,976258,0
+HSIC.US,D,20110302,000000,34.17,34.345,33.925,34,792540,0
+HSIC.US,D,20110303,000000,34.235,34.94,34.065,34.8,918856,0
+HSIC.US,D,20110304,000000,34.69,34.925,34.39,34.78,593292,0
+HSIC.US,D,20110307,000000,34.73,34.9,34.025,34.245,745082,0
+HSIC.US,D,20110308,000000,34.32,34.99,34.15,34.92,842900,0
+HSIC.US,D,20110309,000000,34.68,34.84,34.46,34.725,903148,0
+HSIC.US,D,20110310,000000,34.375,34.45,33.77,33.955,841824,0
+HSIC.US,D,20110311,000000,33.955,33.995,33.525,33.745,545236,0
+HSIC.US,D,20110314,000000,33.44,33.68,33.185,33.35,710924,0
+HSIC.US,D,20110315,000000,32.815,33.48,32.675,32.96,1223698,0
+HSIC.US,D,20110316,000000,32.775,32.945,32.4,32.66,1436408,0
+HSIC.US,D,20110317,000000,33.14,33.155,32.75,32.775,642912,0
+HSIC.US,D,20110318,000000,33.115,33.46,33.05,33.25,1226130,0
+HSIC.US,D,20110321,000000,33.615,34.33,33.52,33.55,684714,0
+HSIC.US,D,20110322,000000,33.535,33.655,33.44,33.55,370388,0
+HSIC.US,D,20110323,000000,33.525,33.525,32.86,33.235,716556,0
+HSIC.US,D,20110324,000000,33.29,33.74,33.05,33.66,766840,0
+HSIC.US,D,20110325,000000,33.695,33.96,33.555,33.73,479754,0
+HSIC.US,D,20110328,000000,33.79,34.065,33.605,33.915,491008,0
+HSIC.US,D,20110329,000000,33.945,34.49,33.775,34.425,920818,0
+HSIC.US,D,20110330,000000,34.56,34.77,34.395,34.625,362750,0
+HSIC.US,D,20110331,000000,34.705,35.12,34.615,35.085,733784,0
+HSIC.US,D,20110401,000000,35.13,35.52,35.095,35.435,1153458,0
+HSIC.US,D,20110404,000000,35.5,35.695,35.2,35.42,864864,0
+HSIC.US,D,20110405,000000,35.245,35.335,35.02,35.08,1019834,0
+HSIC.US,D,20110406,000000,35.265,35.315,34.94,35.155,595744,0
+HSIC.US,D,20110407,000000,35.065,35.41,34.91,35.06,389636,0
+HSIC.US,D,20110408,000000,35.095,35.155,34.43,34.57,576662,0
+HSIC.US,D,20110411,000000,34.785,34.805,34.445,34.59,641902,0
+HSIC.US,D,20110412,000000,34.63,34.67,34.185,34.255,522954,0
+HSIC.US,D,20110413,000000,35.33,35.635,34.96,35.015,1967534,0
+HSIC.US,D,20110414,000000,34.71,35.095,34.525,34.875,1066920,0
+HSIC.US,D,20110415,000000,34.795,35.24,34.73,35.065,1136850,0
+HSIC.US,D,20110418,000000,34.675,34.715,33.99,34.35,1077494,0
+HSIC.US,D,20110419,000000,34.485,34.795,34.265,34.735,910862,0
+HSIC.US,D,20110420,000000,35.43,35.5,34.98,35.245,1343934,0
+HSIC.US,D,20110421,000000,35.225,35.36,35.095,35.285,830758,0
+HSIC.US,D,20110425,000000,35.37,35.37,34.975,35.245,417500,0
+HSIC.US,D,20110426,000000,35.38,35.985,35.25,35.825,686958,0
+HSIC.US,D,20110427,000000,35.905,36.47,35.83,36.44,995026,0
+HSIC.US,D,20110428,000000,36.635,36.81,36.375,36.575,1285232,0
+HSIC.US,D,20110429,000000,36.64,36.805,36.515,36.535,1723876,0
+HSIC.US,D,20110502,000000,36.445,37.24,36.265,37.04,2363314,0
+HSIC.US,D,20110503,000000,36.47,36.815,35.615,36.775,1589254,0
+HSIC.US,D,20110504,000000,36.47,36.595,36.03,36.29,1358898,0
+HSIC.US,D,20110505,000000,36.325,36.61,36,36.115,1054246,0
+HSIC.US,D,20110506,000000,36.395,36.905,36.15,36.39,930458,0
+HSIC.US,D,20110509,000000,36.275,36.575,36.245,36.48,988576,0
+HSIC.US,D,20110510,000000,36.75,36.825,36.41,36.74,569792,0
+HSIC.US,D,20110511,000000,36.645,36.775,36.17,36.345,766064,0
+HSIC.US,D,20110512,000000,36.315,37.045,36.07,36.95,965284,0
+HSIC.US,D,20110513,000000,36.92,36.98,36.05,36.185,852758,0
+HSIC.US,D,20110516,000000,36.025,36.26,35.845,36.11,776932,0
+HSIC.US,D,20110517,000000,35.875,36.065,35.56,35.845,986842,0
+HSIC.US,D,20110518,000000,35.625,36.565,35.625,36.51,751812,0
+HSIC.US,D,20110519,000000,36.455,36.645,36.17,36.36,743230,0
+HSIC.US,D,20110520,000000,36.325,36.33,35.955,36.11,692612,0
+HSIC.US,D,20110523,000000,35.695,35.775,35.2,35.435,998076,0
+HSIC.US,D,20110524,000000,35.45,35.455,34.92,35.03,838804,0
+HSIC.US,D,20110525,000000,35.115,35.36,34.88,35.265,668720,0
+HSIC.US,D,20110526,000000,35.04,35.43,34.905,35.38,722624,0
+HSIC.US,D,20110527,000000,35.335,35.605,35.195,35.42,383514,0
+HSIC.US,D,20110531,000000,35.82,35.91,35.475,35.91,1056748,0
+HSIC.US,D,20110601,000000,35.885,36.115,35.3,35.345,1124038,0
+HSIC.US,D,20110602,000000,35.315,35.41,35.075,35.295,755604,0
+HSIC.US,D,20110603,000000,34.92,34.99,34.545,34.755,1021600,0
+HSIC.US,D,20110606,000000,34.47,34.7,34.155,34.19,689318,0
+HSIC.US,D,20110607,000000,34.18,34.68,34.09,34.4,1153802,0
+HSIC.US,D,20110608,000000,34.26,34.62,34.025,34.43,825522,0
+HSIC.US,D,20110609,000000,34.53,35.025,34.27,34.855,820972,0
+HSIC.US,D,20110610,000000,34.77,34.855,34.425,34.555,1552346,0
+HSIC.US,D,20110613,000000,34.49,34.865,34.435,34.75,789114,0
+HSIC.US,D,20110614,000000,35.05,35.13,34.835,34.885,946614,0
+HSIC.US,D,20110615,000000,34.79,35.13,34.465,34.575,1086580,0
+HSIC.US,D,20110616,000000,34.5,34.945,34.5,34.78,728086,0
+HSIC.US,D,20110617,000000,35.08,35.36,34.95,35.14,1614338,0
+HSIC.US,D,20110620,000000,35.22,35.625,35.05,35.53,750744,0
+HSIC.US,D,20110621,000000,35.79,35.97,35.435,35.775,915024,0
+HSIC.US,D,20110622,000000,35.98,35.99,35.42,35.45,770676,0
+HSIC.US,D,20110623,000000,35.04,35.335,34.475,35.285,841200,0
+HSIC.US,D,20110624,000000,35.325,35.325,34.33,34.76,2173584,0
+HSIC.US,D,20110627,000000,34.775,35.115,34.335,34.965,852512,0
+HSIC.US,D,20110628,000000,34.935,35.475,34.76,35.3,584978,0
+HSIC.US,D,20110629,000000,35.42,35.71,35.18,35.5,811276,0
+HSIC.US,D,20110630,000000,35.62,36.085,35.505,35.795,782748,0
+HSIC.US,D,20110701,000000,35.865,36.505,35.64,36.47,801642,0
+HSIC.US,D,20110705,000000,36.53,36.65,36.275,36.56,629884,0
+HSIC.US,D,20110706,000000,36.575,37.285,36.525,37.105,694724,0
+HSIC.US,D,20110707,000000,37.215,37.49,36.885,37.455,820650,0
+HSIC.US,D,20110708,000000,37.285,37.41,36.89,37.16,885010,0
+HSIC.US,D,20110711,000000,36.865,37.01,36.555,36.645,447206,0
+HSIC.US,D,20110712,000000,36.5,36.995,36.48,36.72,599714,0
+HSIC.US,D,20110713,000000,36.815,37.255,36.44,36.94,864676,0
+HSIC.US,D,20110714,000000,36.985,37.19,36.365,36.485,873918,0
+HSIC.US,D,20110715,000000,36.53,36.565,36.23,36.565,610142,0
+HSIC.US,D,20110718,000000,36.44,36.44,35.735,35.905,558520,0
+HSIC.US,D,20110719,000000,36.085,36.45,36,36.38,572724,0
+HSIC.US,D,20110720,000000,36.265,36.35,36.07,36.225,384840,0
+HSIC.US,D,20110721,000000,36.575,36.85,36.215,36.565,942236,0
+HSIC.US,D,20110722,000000,36.555,36.635,36.24,36.445,430016,0
+HSIC.US,D,20110725,000000,36.09,36.335,35.835,35.845,723298,0
+HSIC.US,D,20110726,000000,35.94,35.94,34.525,34.605,1854146,0
+HSIC.US,D,20110727,000000,34.47,34.47,33.69,33.755,1279624,0
+HSIC.US,D,20110728,000000,33.695,34.155,33.595,33.63,1131306,0
+HSIC.US,D,20110729,000000,33.465,33.66,32.945,33.23,2298864,0
+HSIC.US,D,20110801,000000,33.455,33.52,32.61,33.405,1955982,0
+HSIC.US,D,20110802,000000,32.885,33.5,32.25,32.6,2159154,0
+HSIC.US,D,20110803,000000,32.345,32.69,31.68,32.645,1845890,0
+HSIC.US,D,20110804,000000,32.01,32.53,31.495,31.505,2071226,0
+HSIC.US,D,20110805,000000,31.965,32.215,30.95,31.83,2267958,0
+HSIC.US,D,20110808,000000,30.965,31.625,29.995,30.035,3452370,0
+HSIC.US,D,20110809,000000,30.165,30.985,29.25,30.92,3138980,0
+HSIC.US,D,20110810,000000,30.335,30.71,29.83,29.88,1906250,0
+HSIC.US,D,20110811,000000,29.895,31.715,29.435,31.38,1818694,0
+HSIC.US,D,20110812,000000,31.46,31.595,30.95,31.55,1410520,0
+HSIC.US,D,20110815,000000,31.705,32.085,31.615,32.08,1004266,0
+HSIC.US,D,20110816,000000,31.935,31.935,31.075,31.5,1144016,0
+HSIC.US,D,20110817,000000,31.58,31.99,31.01,31.425,622070,0
+HSIC.US,D,20110818,000000,30.735,30.965,30,30.24,1061560,0
+HSIC.US,D,20110819,000000,29.92,30.81,29.755,30.12,1356910,0
+HSIC.US,D,20110822,000000,30.795,30.8,30.1,30.43,1261136,0
+HSIC.US,D,20110823,000000,30.475,32.065,30.245,31.75,1085666,0
+HSIC.US,D,20110824,000000,31.715,32.62,31.43,32.535,1739026,0
+HSIC.US,D,20110825,000000,32.695,32.695,30.95,31.105,1920604,0
+HSIC.US,D,20110826,000000,31.03,31.94,30.86,31.935,1917714,0
+HSIC.US,D,20110829,000000,32.255,32.765,32.135,32.735,643832,0
+HSIC.US,D,20110830,000000,32.66,32.98,32.405,32.815,482554,0
+HSIC.US,D,20110831,000000,32.875,33.415,32.66,32.955,885018,0
+HSIC.US,D,20110901,000000,33.02,33.49,32.55,32.635,906208,0
+HSIC.US,D,20110902,000000,32.195,32.31,31.7,31.735,781028,0
+HSIC.US,D,20110906,000000,30.73,31.54,30.65,31.41,768338,0
+HSIC.US,D,20110907,000000,31.83,32.625,31.68,32.595,942556,0
+HSIC.US,D,20110908,000000,32.505,32.645,31.855,31.94,951184,0
+HSIC.US,D,20110909,000000,31.705,31.755,30.205,30.395,1487860,0
+HSIC.US,D,20110912,000000,30.035,30.74,29.89,30.655,899118,0
+HSIC.US,D,20110913,000000,30.785,31.3,30.575,31.215,807868,0
+HSIC.US,D,20110914,000000,31.355,32.315,30.94,31.93,822352,0
+HSIC.US,D,20110915,000000,32.225,32.28,31.375,31.965,841952,0
+HSIC.US,D,20110916,000000,32.34,32.705,32.06,32.6,1492316,0
+HSIC.US,D,20110919,000000,32.13,32.56,31.96,32.38,899800,0
+HSIC.US,D,20110920,000000,32.485,33.15,32.345,32.51,760178,0
+HSIC.US,D,20110921,000000,32.56,32.89,31.885,31.9,988148,0
+HSIC.US,D,20110922,000000,31.155,31.355,30.45,30.82,1386490,0
+HSIC.US,D,20110923,000000,30.59,31.34,30.245,31.305,1059120,0
+HSIC.US,D,20110926,000000,31.385,31.695,30.695,31.565,1012744,0
+HSIC.US,D,20110927,000000,31.98,32.975,31.6,32.69,1261436,0
+HSIC.US,D,20110928,000000,32.84,33.055,31.57,31.615,775066,0
+HSIC.US,D,20110929,000000,31.955,32.315,31.025,31.785,831872,0
+HSIC.US,D,20110930,000000,31.455,31.81,30.975,31.005,962184,0
+HSIC.US,D,20111003,000000,30.765,31.515,29.66,29.76,1487712,0
+HSIC.US,D,20111004,000000,29.485,30.585,29.28,30.485,1342512,0
+HSIC.US,D,20111005,000000,30.605,31,30.285,30.88,724768,0
+HSIC.US,D,20111006,000000,30.84,30.98,30.08,30.795,1058518,0
+HSIC.US,D,20111007,000000,30.93,31.01,30.46,30.545,831918,0
+HSIC.US,D,20111010,000000,30.93,31.385,30.845,31.31,802852,0
+HSIC.US,D,20111011,000000,31.2,32.11,30.135,31.965,1686286,0
+HSIC.US,D,20111012,000000,32.25,32.555,31.925,32.1,1603884,0
+HSIC.US,D,20111013,000000,31.93,32.23,31.425,32.21,2028240,0
+HSIC.US,D,20111014,000000,32.52,32.52,31.985,32.13,1534844,0
+HSIC.US,D,20111017,000000,32.025,32.06,31.325,31.44,742252,0
+HSIC.US,D,20111018,000000,31.275,31.935,31.275,31.645,1147136,0
+HSIC.US,D,20111019,000000,31.635,32.405,31.61,31.765,1803196,0
+HSIC.US,D,20111020,000000,31.88,32.345,31.55,32.325,1214804,0
+HSIC.US,D,20111021,000000,32.51,33.335,32.5,32.9,1556748,0
+HSIC.US,D,20111024,000000,32.92,33.645,32.855,33.63,960788,0
+HSIC.US,D,20111025,000000,33.355,33.615,32.98,33.07,914686,0
+HSIC.US,D,20111026,000000,33.26,33.615,32.835,33.505,1304506,0
+HSIC.US,D,20111027,000000,34.56,35.1,34.265,34.82,1539436,0
+HSIC.US,D,20111028,000000,34.775,35.565,34.56,35.49,1529018,0
+HSIC.US,D,20111031,000000,35.33,35.365,34.555,34.66,2328132,0
+HSIC.US,D,20111101,000000,31.87,32.74,31.845,32.175,3301966,0
+HSIC.US,D,20111102,000000,32.19,33,32.005,32.455,1547038,0
+HSIC.US,D,20111103,000000,32.415,32.83,32.29,32.79,1168104,0
+HSIC.US,D,20111104,000000,32.665,32.74,32.095,32.59,752558,0
+HSIC.US,D,20111107,000000,32.545,33.12,32.3,33.09,857248,0
+HSIC.US,D,20111108,000000,33,33.455,32.765,33.425,835518,0
+HSIC.US,D,20111109,000000,32.895,33.5,32,32.19,1376758,0
+HSIC.US,D,20111110,000000,32.245,32.645,32.005,32.47,1522472,0
+HSIC.US,D,20111111,000000,32.75,33.225,32.6,32.945,777186,0
+HSIC.US,D,20111114,000000,32.785,32.985,32.33,32.495,1050506,0
+HSIC.US,D,20111115,000000,32.45,32.585,32.135,32.43,2068332,0
+HSIC.US,D,20111116,000000,32.185,32.215,31.45,31.475,1424700,0
+HSIC.US,D,20111117,000000,31.48,31.5,30.77,30.865,1378746,0
+HSIC.US,D,20111118,000000,30.805,30.925,30.41,30.485,1317474,0
+HSIC.US,D,20111121,000000,30.25,31.1,30.075,30.875,2328516,0
+HSIC.US,D,20111122,000000,30.62,30.67,30.135,30.44,2243130,0
+HSIC.US,D,20111123,000000,30.115,30.435,30.005,30.23,1205074,0
+HSIC.US,D,20111125,000000,29.98,30.29,29.89,29.995,341588,0
+HSIC.US,D,20111128,000000,30.6,30.915,30.525,30.895,1235426,0
+HSIC.US,D,20111129,000000,30.945,31.43,30.81,31.195,1091956,0
+HSIC.US,D,20111130,000000,31.935,32.435,31.775,32.17,1406980,0
+HSIC.US,D,20111201,000000,32.225,32.865,32.21,32.3,1001974,0
+HSIC.US,D,20111202,000000,32.54,32.78,31.89,32.025,614498,0
+HSIC.US,D,20111205,000000,32.51,32.95,32.325,32.5,626052,0
+HSIC.US,D,20111206,000000,32.405,32.595,32.1,32.235,704404,0
+HSIC.US,D,20111207,000000,32.195,32.255,31.42,32.01,670324,0
+HSIC.US,D,20111208,000000,31.82,31.82,31.08,31.14,758792,0
+HSIC.US,D,20111209,000000,31.21,32.01,31.16,31.74,865902,0
+HSIC.US,D,20111212,000000,31.65,31.77,31.06,31.285,660796,0
+HSIC.US,D,20111213,000000,31.32,31.72,30.73,30.92,975574,0
+HSIC.US,D,20111214,000000,30.72,30.885,30.565,30.695,803278,0
+HSIC.US,D,20111215,000000,30.93,31.21,30.755,31.125,836130,0
+HSIC.US,D,20111216,000000,31.26,31.64,30.965,31.22,2228712,0
+HSIC.US,D,20111219,000000,31.465,31.465,30.83,30.96,595524,0
+HSIC.US,D,20111220,000000,31.51,32.395,31.49,32.13,754932,0
+HSIC.US,D,20111221,000000,32.08,32.23,31.695,32.22,561192,0
+HSIC.US,D,20111222,000000,32.265,32.46,32.18,32.325,353322,0
+HSIC.US,D,20111223,000000,32.45,32.62,32.345,32.565,268358,0
+HSIC.US,D,20111227,000000,32.515,32.865,31.985,32.635,350718,0
+HSIC.US,D,20111228,000000,32.665,32.67,32.02,32.06,456904,0
+HSIC.US,D,20111229,000000,32.255,32.51,31.99,32.395,452316,0
+HSIC.US,D,20111230,000000,32.435,32.73,32.18,32.215,742072,0
+HSIC.US,D,20120103,000000,32.8,33.29,32.73,32.88,1036460,0
+HSIC.US,D,20120104,000000,32.725,32.865,32.37,32.78,554260,0
+HSIC.US,D,20120105,000000,32.83,33.125,32.57,33.11,1276290,0
+HSIC.US,D,20120106,000000,33.155,33.25,32.695,33.065,734068,0
+HSIC.US,D,20120109,000000,33.12,33.14,32.74,32.945,678876,0
+HSIC.US,D,20120110,000000,33.24,33.535,33.065,33.35,764916,0
+HSIC.US,D,20120111,000000,33.19,33.995,33.19,33.98,665104,0
+HSIC.US,D,20120112,000000,33.995,34.045,33.275,34,758206,0
+HSIC.US,D,20120113,000000,33.995,33.995,33.555,33.96,487924,0
+HSIC.US,D,20120117,000000,34.25,34.5,33.94,34.06,707990,0
+HSIC.US,D,20120118,000000,34.05,34.37,33.755,34.36,870806,0
+HSIC.US,D,20120119,000000,34.46,34.485,34.2,34.43,1400542,0
+HSIC.US,D,20120120,000000,34.43,34.755,34.32,34.725,1010154,0
+HSIC.US,D,20120123,000000,34.74,35.04,34.375,34.6,712790,0
+HSIC.US,D,20120124,000000,34.425,34.965,34.425,34.76,647314,0
+HSIC.US,D,20120125,000000,34.64,35.315,34.44,35.315,493614,0
+HSIC.US,D,20120126,000000,35.395,35.45,34.92,35.25,758420,0
+HSIC.US,D,20120127,000000,35.105,35.635,35.105,35.5,780406,0
+HSIC.US,D,20120130,000000,35.205,35.465,34.84,35.455,603662,0
+HSIC.US,D,20120131,000000,35.54,35.95,35.24,35.445,1244506,0
+HSIC.US,D,20120201,000000,35.665,36.36,35.57,36.345,1506480,0
+HSIC.US,D,20120202,000000,36.305,36.605,36.14,36.545,975860,0
+HSIC.US,D,20120203,000000,36.735,36.93,36.525,36.58,1123074,0
+HSIC.US,D,20120206,000000,36.45,36.71,36.345,36.495,1144868,0
+HSIC.US,D,20120207,000000,36.12,36.675,36.02,36.29,1225518,0
+HSIC.US,D,20120208,000000,36.015,36.29,35.7,35.97,1640244,0
+HSIC.US,D,20120209,000000,36.03,36.28,35.55,35.635,1348504,0
+HSIC.US,D,20120210,000000,35.41,35.655,35.15,35.62,1145236,0
+HSIC.US,D,20120213,000000,35.77,36.205,35.47,36.055,1274924,0
+HSIC.US,D,20120214,000000,35.66,36.575,35.66,36.575,1314100,0
+HSIC.US,D,20120215,000000,36.575,36.74,36.105,36.565,1386552,0
+HSIC.US,D,20120216,000000,36.435,37.99,36.365,37.835,2291464,0
+HSIC.US,D,20120217,000000,37.695,37.865,37.345,37.395,888242,0
+HSIC.US,D,20120221,000000,37.615,37.615,36.97,37.135,709128,0
+HSIC.US,D,20120222,000000,37.005,37.29,36.815,37.005,949984,0
+HSIC.US,D,20120223,000000,37.06,37.27,36.87,37.065,963630,0
+HSIC.US,D,20120224,000000,37.145,37.5,37.145,37.37,715058,0
+HSIC.US,D,20120227,000000,37.195,37.32,36.82,37.155,764336,0
+HSIC.US,D,20120228,000000,37.365,37.76,37.225,37.54,1072538,0
+HSIC.US,D,20120229,000000,37.49,37.61,36.925,37.01,1889100,0
+HSIC.US,D,20120301,000000,36.93,37.065,36.525,36.93,1026236,0
+HSIC.US,D,20120302,000000,36.96,36.96,36.48,36.56,396186,0
+HSIC.US,D,20120305,000000,36.43,36.74,36.275,36.565,642782,0
+HSIC.US,D,20120306,000000,36.375,36.475,35.925,36.02,923190,0
+HSIC.US,D,20120307,000000,36.07,36.245,35.86,36.115,399330,0
+HSIC.US,D,20120308,000000,36.32,36.795,36.175,36.63,1177730,0
+HSIC.US,D,20120309,000000,36.635,37.33,36.635,36.965,711888,0
+HSIC.US,D,20120312,000000,36.115,36.99,36.115,36.75,890840,0
+HSIC.US,D,20120313,000000,36.86,37.64,36.79,37.63,1113148,0
+HSIC.US,D,20120314,000000,37.51,37.93,37.435,37.825,894236,0
+HSIC.US,D,20120315,000000,37.75,38.205,37.735,38.195,916128,0
+HSIC.US,D,20120316,000000,38.085,38.25,38.03,38.135,1173836,0
+HSIC.US,D,20120319,000000,38.235,38.525,38.015,38.37,938040,0
+HSIC.US,D,20120320,000000,38.19,38.375,38.075,38.09,960810,0
+HSIC.US,D,20120321,000000,38.08,38.23,37.86,37.935,433604,0
+HSIC.US,D,20120322,000000,37.805,37.85,37.395,37.56,622062,0
+HSIC.US,D,20120323,000000,37.68,37.715,37.335,37.69,436878,0
+HSIC.US,D,20120326,000000,38.095,38.385,38.055,38.27,541584,0
+HSIC.US,D,20120327,000000,38.35,38.41,38.115,38.2,424746,0
+HSIC.US,D,20120328,000000,38.195,38.37,37.93,38.105,678112,0
+HSIC.US,D,20120329,000000,37.91,38.245,37.755,37.925,676654,0
+HSIC.US,D,20120330,000000,38.135,38.2,37.835,37.84,1152944,0
+HSIC.US,D,20120402,000000,37.86,38.39,37.765,38.115,1021318,0
+HSIC.US,D,20120403,000000,38.17,38.375,37.975,38.345,650752,0
+HSIC.US,D,20120404,000000,38.05,38.205,37.815,38.025,658118,0
+HSIC.US,D,20120405,000000,37.835,38.06,37.73,38.015,223520,0
+HSIC.US,D,20120409,000000,37.46,37.695,37.225,37.445,375530,0
+HSIC.US,D,20120410,000000,37.29,37.5,36.885,36.895,778686,0
+HSIC.US,D,20120411,000000,37.275,37.44,36.91,37.115,661814,0
+HSIC.US,D,20120412,000000,37.245,37.69,37.045,37.535,582140,0
+HSIC.US,D,20120413,000000,37.62,37.62,36.76,36.835,700688,0
+HSIC.US,D,20120416,000000,37,37.01,36.64,36.88,647306,0
+HSIC.US,D,20120417,000000,37,37.73,36.91,37.61,736236,0
+HSIC.US,D,20120418,000000,37.505,37.755,37.375,37.39,761550,0
+HSIC.US,D,20120419,000000,37.375,37.47,36.875,37.07,948382,0
+HSIC.US,D,20120420,000000,37.31,37.45,37.07,37.215,488610,0
+HSIC.US,D,20120423,000000,36.865,37.03,36.375,36.645,926514,0
+HSIC.US,D,20120424,000000,36.82,37.15,36.605,37.1,995544,0
+HSIC.US,D,20120425,000000,37.355,37.91,37.21,37.82,1317682,0
+HSIC.US,D,20120426,000000,37.57,38.25,37.255,38.215,918446,0
+HSIC.US,D,20120427,000000,38.25,38.68,38.085,38.645,947594,0
+HSIC.US,D,20120430,000000,38.72,38.86,38.335,38.37,1125214,0
+HSIC.US,D,20120501,000000,38.34,38.595,37.975,38.225,915224,0
+HSIC.US,D,20120502,000000,38.005,38.45,37.9,38.355,452270,0
+HSIC.US,D,20120503,000000,38.34,38.5,38.09,38.17,729038,0
+HSIC.US,D,20120504,000000,37.88,38.475,37.32,37.44,1151622,0
+HSIC.US,D,20120507,000000,37.21,37.665,37.045,37.365,956286,0
+HSIC.US,D,20120508,000000,37.405,39.08,37.405,38.765,3625578,0
+HSIC.US,D,20120509,000000,38.5,38.5,37.725,38.28,1893636,0
+HSIC.US,D,20120510,000000,38.445,38.625,37.945,38.055,903558,0
+HSIC.US,D,20120511,000000,38.035,38.425,37.91,38.285,1417622,0
+HSIC.US,D,20120514,000000,37.995,38.15,37.41,37.955,1225440,0
+HSIC.US,D,20120515,000000,37.97,38.265,37.895,38.095,1163124,0
+HSIC.US,D,20120516,000000,38.225,38.225,37.52,37.79,1122950,0
+HSIC.US,D,20120517,000000,37.775,37.835,36.84,36.85,1141984,0
+HSIC.US,D,20120518,000000,36.99,37.015,36.42,36.505,1249822,0
+HSIC.US,D,20120521,000000,36.505,37.32,36.215,37.29,1114794,0
+HSIC.US,D,20120522,000000,37.305,37.395,36.825,37.08,803636,0
+HSIC.US,D,20120523,000000,36.87,37.32,36.62,37.28,1045624,0
+HSIC.US,D,20120524,000000,37.33,37.74,37.01,37.525,1053702,0
+HSIC.US,D,20120525,000000,37.54,37.91,37.295,37.765,820400,0
+HSIC.US,D,20120529,000000,38.04,38.36,37.8,38.14,750870,0
+HSIC.US,D,20120530,000000,37.875,37.875,37.29,37.42,779580,0
+HSIC.US,D,20120531,000000,37.255,37.395,36.77,37.155,1182340,0
+HSIC.US,D,20120601,000000,36.615,36.635,35.985,36.19,1765708,0
+HSIC.US,D,20120604,000000,36.135,36.545,36.06,36.51,1161142,0
+HSIC.US,D,20120605,000000,36.555,37.155,36.35,37.1,1209036,0
+HSIC.US,D,20120606,000000,37.33,37.39,37.12,37.215,829194,0
+HSIC.US,D,20120607,000000,37.545,37.71,37.005,37.02,1026982,0
+HSIC.US,D,20120608,000000,37.01,37.285,36.83,37.16,1031114,0
+HSIC.US,D,20120611,000000,37.34,37.48,36.745,36.805,1124198,0
+HSIC.US,D,20120612,000000,36.97,37.255,36.675,37.22,1128558,0
+HSIC.US,D,20120613,000000,37.11,37.445,36.93,37.11,907972,0
+HSIC.US,D,20120614,000000,37.16,37.985,37.16,37.83,1069814,0
+HSIC.US,D,20120615,000000,37.875,39,37.825,38.91,2464498,0
+HSIC.US,D,20120618,000000,38.58,39.665,38.56,39.57,2020976,0
+HSIC.US,D,20120619,000000,39.615,40.19,39.54,39.865,1623978,0
+HSIC.US,D,20120620,000000,39.92,40.025,38.895,39,1855342,0
+HSIC.US,D,20120621,000000,39,39.23,38.005,38.195,1416820,0
+HSIC.US,D,20120622,000000,38.46,38.78,38.16,38.61,1167360,0
+HSIC.US,D,20120625,000000,38.455,38.455,38,38.035,643072,0
+HSIC.US,D,20120626,000000,38.195,38.195,37.73,37.97,806538,0
+HSIC.US,D,20120627,000000,38.225,38.87,38.18,38.625,636372,0
+HSIC.US,D,20120628,000000,38.42,38.855,37.985,38.815,748340,0
+HSIC.US,D,20120629,000000,39.3,39.742,39.145,39.245,1051072,0
+HSIC.US,D,20120702,000000,39.55,39.665,39.225,39.455,844354,0
+HSIC.US,D,20120703,000000,39.49,39.83,39.49,39.75,416524,0
+HSIC.US,D,20120705,000000,39.415,39.71,39.36,39.6,693218,0
+HSIC.US,D,20120706,000000,39.45,39.48,38.835,38.965,713418,0
+HSIC.US,D,20120709,000000,39.345,39.345,38.855,39.17,590792,0
+HSIC.US,D,20120710,000000,39.31,39.635,38.875,39.25,1014984,0
+HSIC.US,D,20120711,000000,39.245,39.465,39.045,39.275,783536,0
+HSIC.US,D,20120712,000000,39.025,39.08,37.925,38.36,1749486,0
+HSIC.US,D,20120713,000000,38.405,38.97,38.365,38.915,562202,0
+HSIC.US,D,20120716,000000,38.875,38.875,38.33,38.725,646000,0
+HSIC.US,D,20120717,000000,39.02,39.2,38.355,39.105,704746,0
+HSIC.US,D,20120718,000000,38.935,39.495,38.815,39.315,664010,0
+HSIC.US,D,20120719,000000,39.34,39.625,39.185,39.5,622170,0
+HSIC.US,D,20120720,000000,39.515,39.53,38.915,38.98,882864,0
+HSIC.US,D,20120723,000000,38.395,38.415,37.88,38.11,980780,0
+HSIC.US,D,20120724,000000,38.23,38.28,37.045,37.32,869960,0
+HSIC.US,D,20120725,000000,37.4,37.885,37.105,37.665,761400,0
+HSIC.US,D,20120726,000000,38.205,38.355,37.665,38.11,789360,0
+HSIC.US,D,20120727,000000,38.33,39.165,38.29,39.08,1473890,0
+HSIC.US,D,20120730,000000,39.04,39.19,38.25,38.4,1249856,0
+HSIC.US,D,20120731,000000,38.135,38.45,37.365,37.405,1937742,0
+HSIC.US,D,20120801,000000,37.5,37.595,37.255,37.515,1445280,0
+HSIC.US,D,20120802,000000,37.5,37.595,36.42,37.46,1734842,0
+HSIC.US,D,20120803,000000,37.83,38.49,37.83,38.195,1037280,0
+HSIC.US,D,20120806,000000,38.17,38.55,37.84,38.27,711462,0
+HSIC.US,D,20120807,000000,38.495,38.945,38.265,38.74,862804,0
+HSIC.US,D,20120808,000000,38.705,38.715,38.415,38.53,656390,0
+HSIC.US,D,20120809,000000,38.47,38.68,38.22,38.31,773558,0
+HSIC.US,D,20120810,000000,38.3,38.66,38.054,38.58,409538,0
+HSIC.US,D,20120813,000000,38.475,38.615,38.175,38.58,221046,0
+HSIC.US,D,20120814,000000,38.655,38.655,38.264,38.385,422430,0
+HSIC.US,D,20120815,000000,38.405,38.93,38.291,38.89,346514,0
+HSIC.US,D,20120816,000000,38.755,38.905,38.465,38.76,292680,0
+HSIC.US,D,20120817,000000,38.86,39.15,38.565,39.06,530400,0
+HSIC.US,D,20120820,000000,39.06,39.16,38.775,38.83,598082,0
+HSIC.US,D,20120821,000000,38.745,39.25,38.735,38.94,450776,0
+HSIC.US,D,20120822,000000,38.66,38.96,38.41,38.675,599620,0
+HSIC.US,D,20120823,000000,38.505,38.69,37.825,38.025,1153832,0
+HSIC.US,D,20120824,000000,38.11,38.27,37.94,38.125,505688,0
+HSIC.US,D,20120827,000000,38.165,38.315,37.925,38,585020,0
+HSIC.US,D,20120828,000000,37.975,38.195,37.838,38.095,350326,0
+HSIC.US,D,20120829,000000,38.1,38.398,38.05,38.39,433078,0
+HSIC.US,D,20120830,000000,38.185,38.34,37.892,38.24,359522,0
+HSIC.US,D,20120831,000000,38.65,39.195,38.01,38.405,567882,0
+HSIC.US,D,20120904,000000,38.255,38.71,37.945,38.605,706970,0
+HSIC.US,D,20120905,000000,38.56,38.76,38.23,38.485,989272,0
+HSIC.US,D,20120906,000000,38.76,39.53,38.76,38.965,1239712,0
+HSIC.US,D,20120907,000000,38.91,39.32,38.835,39.175,632432,0
+HSIC.US,D,20120910,000000,39.225,39.385,38.86,38.92,536582,0
+HSIC.US,D,20120911,000000,38.84,39.01,38.495,38.545,735924,0
+HSIC.US,D,20120912,000000,38.685,38.92,38.39,38.49,567170,0
+HSIC.US,D,20120913,000000,38.49,38.91,38.356,38.75,484124,0
+HSIC.US,D,20120914,000000,38.72,38.86,38.37,38.535,837472,0
+HSIC.US,D,20120917,000000,38.38,38.785,38.38,38.49,748000,0
+HSIC.US,D,20120918,000000,38.595,38.754,38.29,38.625,561724,0
+HSIC.US,D,20120919,000000,38.505,39.275,38.505,39.215,1017316,0
+HSIC.US,D,20120920,000000,39.02,39.68,39.02,39.57,1229978,0
+HSIC.US,D,20120921,000000,39.605,40.105,39.545,39.87,1853318,0
+HSIC.US,D,20120924,000000,39.85,40.06,39.66,39.925,585176,0
+HSIC.US,D,20120925,000000,39.98,40.375,39.94,40.132,1034168,0
+HSIC.US,D,20120926,000000,40.185,40.235,39.5,39.66,915004,0
+HSIC.US,D,20120927,000000,39.685,39.83,39.435,39.8,799550,0
+HSIC.US,D,20120928,000000,39.78,39.825,39.39,39.61,946102,0
+HSIC.US,D,20121001,000000,39.835,40.21,39.366,39.602,1283034,0
+HSIC.US,D,20121002,000000,39.6,39.715,39.32,39.595,711696,0
+HSIC.US,D,20121003,000000,39.525,39.72,39.27,39.495,921290,0
+HSIC.US,D,20121004,000000,39.515,39.88,39.33,39.755,1300226,0
+HSIC.US,D,20121005,000000,39.92,40.14,39.576,39.635,675330,0
+HSIC.US,D,20121008,000000,39.47,39.805,39.47,39.765,443300,0
+HSIC.US,D,20121009,000000,39.6,39.73,38.585,38.695,744886,0
+HSIC.US,D,20121010,000000,38.77,38.88,38.37,38.545,581168,0
+HSIC.US,D,20121011,000000,38.885,38.995,38.61,38.845,572128,0
+HSIC.US,D,20121012,000000,38.775,38.995,38.48,38.515,434180,0
+HSIC.US,D,20121015,000000,38.57,38.675,38.35,38.575,370754,0
+HSIC.US,D,20121016,000000,38.725,38.77,38.38,38.58,576754,0
+HSIC.US,D,20121017,000000,38.475,38.825,38.315,38.695,601192,0
+HSIC.US,D,20121018,000000,38.085,38.1,37.14,37.78,2408438,0
+HSIC.US,D,20121019,000000,37.75,37.75,37.26,37.454,846612,0
+HSIC.US,D,20121022,000000,37.41,37.77,37.225,37.555,633336,0
+HSIC.US,D,20121023,000000,37.205,37.3,36.83,36.965,1264204,0
+HSIC.US,D,20121024,000000,37.005,37.534,36.675,37.285,954894,0
+HSIC.US,D,20121025,000000,37.57,37.88,37.25,37.405,522342,0
+HSIC.US,D,20121026,000000,37.345,37.595,36.89,37.09,719158,0
+HSIC.US,D,20121031,000000,37.14,37.178,36.735,36.875,858550,0
+HSIC.US,D,20121101,000000,37.04,38.155,36.99,37.97,1334694,0
+HSIC.US,D,20121102,000000,38,38.185,37.24,37.25,919392,0
+HSIC.US,D,20121105,000000,37.27,38.08,37.135,37.92,1110368,0
+HSIC.US,D,20121106,000000,38.1,38.785,38.02,38.6,1355042,0
+HSIC.US,D,20121107,000000,38.6,39.775,38.2,39.15,2131602,0
+HSIC.US,D,20121108,000000,39.05,39.28,38.315,38.36,1124142,0
+HSIC.US,D,20121109,000000,38.405,38.895,38.375,38.55,545192,0
+HSIC.US,D,20121112,000000,38.59,38.74,38.215,38.535,441274,0
+HSIC.US,D,20121113,000000,38.52,39.025,38.476,38.815,654292,0
+HSIC.US,D,20121114,000000,38.93,39.363,38.625,38.825,823650,0
+HSIC.US,D,20121115,000000,38.63,39.24,38.525,39.155,1113104,0
+HSIC.US,D,20121116,000000,39.09,39.32,38.915,39.175,1019600,0
+HSIC.US,D,20121119,000000,39.465,39.865,39.318,39.745,887068,0
+HSIC.US,D,20121120,000000,39.15,39.885,39.1,39.845,827036,0
+HSIC.US,D,20121121,000000,39.925,39.956,39.635,39.945,498796,0
+HSIC.US,D,20121123,000000,40.03,40.4,39.896,40.375,367534,0
+HSIC.US,D,20121126,000000,40.335,40.6,40.19,40.29,698118,0
+HSIC.US,D,20121127,000000,40.25,40.65,39.965,40.02,741522,0
+HSIC.US,D,20121128,000000,40.02,40.15,39.5,40.06,777022,0
+HSIC.US,D,20121129,000000,40.255,40.395,40.025,40.38,612720,0
+HSIC.US,D,20121130,000000,40.49,40.5,40.01,40.385,1060702,0
+HSIC.US,D,20121203,000000,40.5,40.715,40.055,40.335,469322,0
+HSIC.US,D,20121204,000000,40.405,40.7,39.915,40.305,1101580,0
+HSIC.US,D,20121205,000000,40.5,40.5,39.82,40.02,922440,0
+HSIC.US,D,20121206,000000,40.195,40.195,39.555,39.85,903042,0
+HSIC.US,D,20121207,000000,39.825,39.97,39.655,39.945,553944,0
+HSIC.US,D,20121210,000000,39.895,40.25,39.865,39.97,845384,0
+HSIC.US,D,20121211,000000,40,40.685,39.98,40.51,1495398,0
+HSIC.US,D,20121212,000000,40.425,40.788,40.38,40.45,882234,0
+HSIC.US,D,20121213,000000,40.345,40.775,40.3,40.43,721268,0
+HSIC.US,D,20121214,000000,40.22,40.735,39.48,40.66,1068220,0
+HSIC.US,D,20121217,000000,40.52,41.075,40.425,41.02,993130,0
+HSIC.US,D,20121218,000000,41.18,41.455,41.06,41.116,953390,0
+HSIC.US,D,20121219,000000,41.056,41.19,40.8,40.805,997508,0
+HSIC.US,D,20121220,000000,40.745,41.02,40.745,41.005,725934,0
+HSIC.US,D,20121221,000000,41.22,41.22,40.455,40.47,2899656,0
+HSIC.US,D,20121224,000000,40.64,40.835,40.47,40.605,316046,0
+HSIC.US,D,20121226,000000,40.585,40.832,40.09,40.255,529548,0
+HSIC.US,D,20121227,000000,40.21,40.465,39.85,40.11,492480,0
+HSIC.US,D,20121228,000000,39.895,40.295,39.755,39.98,431252,0
+HSIC.US,D,20121231,000000,39.965,40.335,39.785,40.21,485682,0
+HSIC.US,D,20130102,000000,40.88,41.27,40.795,41.21,947676,0
+HSIC.US,D,20130103,000000,41.075,41.365,40.92,41.225,698666,0
+HSIC.US,D,20130104,000000,41.34,41.365,41.15,41.185,1016574,0
+HSIC.US,D,20130107,000000,41.125,41.59,41.085,41.54,594622,0
+HSIC.US,D,20130108,000000,41.365,41.77,41.285,41.32,883870,0
+HSIC.US,D,20130109,000000,41.55,41.762,41.055,41.54,800936,0
+HSIC.US,D,20130110,000000,41.775,41.835,41.48,41.68,649742,0
+HSIC.US,D,20130111,000000,41.79,41.934,41.435,41.535,703720,0
+HSIC.US,D,20130114,000000,41.585,42.025,41.525,42.025,719876,0
+HSIC.US,D,20130115,000000,41.825,42.045,41.57,42.01,787036,0
+HSIC.US,D,20130116,000000,41.78,42.075,41.68,41.98,461596,0
+HSIC.US,D,20130117,000000,42.155,42.53,41.925,42.305,567754,0
+HSIC.US,D,20130118,000000,42.165,42.52,42.165,42.485,650712,0
+HSIC.US,D,20130122,000000,42.315,42.695,42.315,42.69,597964,0
+HSIC.US,D,20130123,000000,42.62,43,42.52,42.885,788812,0
+HSIC.US,D,20130124,000000,42.975,43.595,42.92,43.53,1361320,0
+HSIC.US,D,20130125,000000,43.765,43.95,43.53,43.895,873632,0
+HSIC.US,D,20130128,000000,43.83,43.95,43.535,43.58,461586,0
+HSIC.US,D,20130129,000000,43.615,43.745,43.425,43.5,1180312,0
+HSIC.US,D,20130130,000000,43.665,43.71,43.242,43.365,634784,0
+HSIC.US,D,20130131,000000,43.2,43.43,43.045,43.17,622388,0
+HSIC.US,D,20130201,000000,43.435,43.805,42.94,43.775,1113692,0
+HSIC.US,D,20130204,000000,43.455,44.03,43.235,43.57,862228,0
+HSIC.US,D,20130205,000000,43.74,43.99,43.57,43.9,676342,0
+HSIC.US,D,20130206,000000,43.675,44.34,43.675,44.325,767342,0
+HSIC.US,D,20130207,000000,44.325,44.61,43.9,44.32,830018,0
+HSIC.US,D,20130208,000000,44.525,44.665,44.4,44.555,683914,0
+HSIC.US,D,20130211,000000,44.62,44.84,44.455,44.725,940218,0
+HSIC.US,D,20130212,000000,44.755,45.49,44.715,45.185,1725354,0
+HSIC.US,D,20130213,000000,45.265,45.558,44.495,44.625,1793014,0
+HSIC.US,D,20130214,000000,44.21,44.685,44.03,44.2,1752068,0
+HSIC.US,D,20130215,000000,44.32,44.675,44.16,44.34,881804,0
+HSIC.US,D,20130219,000000,44.3,44.968,44.26,44.65,1121320,0
+HSIC.US,D,20130220,000000,44.61,44.764,44.21,44.21,659912,0
+HSIC.US,D,20130221,000000,44.14,44.339,43.5,43.675,1036260,0
+HSIC.US,D,20130222,000000,43.86,44,43.7,43.89,693826,0
+HSIC.US,D,20130225,000000,44.135,44.39,43.67,43.685,1528484,0
+HSIC.US,D,20130226,000000,43.87,43.958,43.395,43.65,820934,0
+HSIC.US,D,20130227,000000,43.335,44.44,43.335,44.23,585520,0
+HSIC.US,D,20130228,000000,44.19,44.775,44.15,44.61,919694,0
+HSIC.US,D,20130301,000000,44.35,44.615,43.95,44.42,1253544,0
+HSIC.US,D,20130304,000000,44.47,44.47,44.125,44.38,806324,0
+HSIC.US,D,20130305,000000,44.525,45.195,44.525,44.95,725774,0
+HSIC.US,D,20130306,000000,44.965,45.1,44.85,44.87,622330,0
+HSIC.US,D,20130307,000000,44.83,45.03,44.57,44.65,758842,0
+HSIC.US,D,20130308,000000,44.8,45.228,44.764,45.16,658742,0
+HSIC.US,D,20130311,000000,44.715,45.265,44.39,44.96,905856,0
+HSIC.US,D,20130312,000000,44.795,45.115,44.74,45.015,677926,0
+HSIC.US,D,20130313,000000,45.135,45.205,44.975,45.13,610600,0
+HSIC.US,D,20130314,000000,45.175,45.32,45.01,45.315,609398,0
+HSIC.US,D,20130315,000000,45.21,45.295,44.86,44.94,1133686,0
+HSIC.US,D,20130318,000000,45.85,45.85,44.68,44.865,527262,0
+HSIC.US,D,20130319,000000,44.835,45.335,44.835,45.02,1206646,0
+HSIC.US,D,20130320,000000,45.26,45.6,45.26,45.45,759994,0
+HSIC.US,D,20130321,000000,45.245,45.355,44.98,45.3,653296,0
+HSIC.US,D,20130322,000000,45.45,45.575,45.205,45.29,425858,0
+HSIC.US,D,20130325,000000,45.49,45.74,44.975,45.15,572590,0
+HSIC.US,D,20130326,000000,45.375,45.7,45.282,45.57,424378,0
+HSIC.US,D,20130327,000000,45.3,45.635,45.09,45.605,358582,0
+HSIC.US,D,20130328,000000,45.465,46.33,45.335,46.275,919340,0
+HSIC.US,D,20130401,000000,46.1,46.32,45.705,45.965,605018,0
+HSIC.US,D,20130402,000000,46.195,46.45,45.85,46.04,586612,0
+HSIC.US,D,20130403,000000,46,46.065,45.405,45.52,555084,0
+HSIC.US,D,20130404,000000,45.53,46.005,45.48,45.695,450674,0
+HSIC.US,D,20130405,000000,45.205,45.28,44.91,45.22,733472,0
+HSIC.US,D,20130408,000000,45.135,45.7,45.135,45.69,516998,0
+HSIC.US,D,20130409,000000,45.715,45.745,44.965,45.395,618114,0
+HSIC.US,D,20130410,000000,45.4,46.055,45.316,45.905,537574,0
+HSIC.US,D,20130411,000000,46.035,46.3,45.87,46.17,478274,0
+HSIC.US,D,20130412,000000,46.37,46.395,45.73,45.955,433816,0
+HSIC.US,D,20130415,000000,45.92,46.12,44.855,45.005,529408,0
+HSIC.US,D,20130416,000000,45.1,45.7,44.92,45.635,402122,0
+HSIC.US,D,20130417,000000,45.05,45.255,44.695,45.175,601526,0
+HSIC.US,D,20130418,000000,45.195,45.265,44.78,45.065,575792,0
+HSIC.US,D,20130419,000000,44.795,45.84,44.795,45.725,554922,0
+HSIC.US,D,20130422,000000,45.805,45.835,45.18,45.36,361644,0
+HSIC.US,D,20130423,000000,45.72,45.72,44.45,44.905,1553664,0
+HSIC.US,D,20130424,000000,44.76,45.08,44.745,44.815,867070,0
+HSIC.US,D,20130425,000000,44.96,45.096,44.805,44.925,651830,0
+HSIC.US,D,20130426,000000,44.925,45.195,44.66,44.875,623236,0
+HSIC.US,D,20130429,000000,44.93,45.1,44.74,44.97,907102,0
+HSIC.US,D,20130430,000000,44.88,45.23,44.7,45.2,1313750,0
+HSIC.US,D,20130501,000000,45.06,45.165,44.675,44.75,682610,0
+HSIC.US,D,20130502,000000,44.77,45.095,44.585,45.035,641378,0
+HSIC.US,D,20130503,000000,44.965,45.745,44.965,45.36,691602,0
+HSIC.US,D,20130506,000000,45.36,45.82,45.225,45.565,806282,0
+HSIC.US,D,20130507,000000,45.125,46.078,44.785,45.955,1089386,0
+HSIC.US,D,20130508,000000,45.835,46.53,45.565,46.53,868186,0
+HSIC.US,D,20130509,000000,46.345,46.79,46.345,46.645,611294,0
+HSIC.US,D,20130510,000000,46.545,47.405,46.535,47.2,874228,0
+HSIC.US,D,20130513,000000,47.25,47.49,46.93,47.385,1099804,0
+HSIC.US,D,20130514,000000,47.45,47.97,47.265,47.705,646832,0
+HSIC.US,D,20130515,000000,47.725,48.025,47.58,47.99,670182,0
+HSIC.US,D,20130516,000000,47.64,47.995,47.56,47.675,658622,0
+HSIC.US,D,20130517,000000,48.14,48.14,47.475,47.69,671100,0
+HSIC.US,D,20130520,000000,47.76,47.99,47.605,47.65,556866,0
+HSIC.US,D,20130521,000000,47.585,48.14,47.585,48.075,860184,0
+HSIC.US,D,20130522,000000,48.125,48.545,47.555,47.66,1056718,0
+HSIC.US,D,20130523,000000,47.3,47.89,47.19,47.845,619068,0
+HSIC.US,D,20130524,000000,47.54,47.82,47.13,47.555,700194,0
+HSIC.US,D,20130528,000000,47.86,48.505,47.575,48.25,845602,0
+HSIC.US,D,20130529,000000,48.08,48.08,47.47,47.615,765944,0
+HSIC.US,D,20130530,000000,47.515,48.22,47.31,48.11,401814,0
+HSIC.US,D,20130531,000000,47.96,48.465,47.635,48.145,1113152,0
+HSIC.US,D,20130603,000000,48.135,48.17,47.53,48.15,930264,0
+HSIC.US,D,20130604,000000,48.175,48.48,47.73,47.88,621508,0
+HSIC.US,D,20130605,000000,47.92,47.965,46.765,46.98,1070146,0
+HSIC.US,D,20130606,000000,47.12,47.365,46.43,46.995,1436036,0
+HSIC.US,D,20130607,000000,47.08,47.8,46.995,47.72,605658,0
+HSIC.US,D,20130610,000000,47.9,48.14,47.585,48.135,527824,0
+HSIC.US,D,20130611,000000,47.8,48.455,47.515,48.245,785054,0
+HSIC.US,D,20130612,000000,48.51,48.575,47.63,47.825,491818,0
+HSIC.US,D,20130613,000000,48.55,48.64,47.675,48.475,750108,0
+HSIC.US,D,20130614,000000,48.57,48.77,48.285,48.465,571166,0
+HSIC.US,D,20130617,000000,48.84,49.09,48.545,48.82,953278,0
+HSIC.US,D,20130618,000000,48.95,49.14,48.725,49.075,661484,0
+HSIC.US,D,20130619,000000,48.95,49.09,48.255,48.295,494846,0
+HSIC.US,D,20130620,000000,47.93,48.245,46.76,46.95,906380,0
+HSIC.US,D,20130621,000000,47.01,47.475,46.67,46.835,1866840,0
+HSIC.US,D,20130624,000000,46.76,47.34,46.445,47.035,849540,0
+HSIC.US,D,20130625,000000,47.515,47.615,46.865,47.29,521976,0
+HSIC.US,D,20130626,000000,47.695,47.82,47.335,47.59,740690,0
+HSIC.US,D,20130627,000000,47.835,47.97,47.615,47.62,438090,0
+HSIC.US,D,20130628,000000,47.425,48.185,47.035,47.87,2663066,0
+HSIC.US,D,20130701,000000,48.22,48.86,47.97,48.535,1022614,0
+HSIC.US,D,20130702,000000,48.7,48.895,48.35,48.46,799848,0
+HSIC.US,D,20130703,000000,48.25,48.645,48.07,48.405,426644,0
+HSIC.US,D,20130705,000000,48.95,49.29,48.365,49.045,518498,0
+HSIC.US,D,20130708,000000,49.37,49.425,49.015,49.336,554092,0
+HSIC.US,D,20130709,000000,49.555,49.635,49.225,49.535,351592,0
+HSIC.US,D,20130710,000000,49.36,50.165,49.315,50.125,632218,0
+HSIC.US,D,20130711,000000,50.46,50.895,50.385,50.85,547304,0
+HSIC.US,D,20130712,000000,50.96,51.34,50.735,51.28,779192,0
+HSIC.US,D,20130715,000000,51.595,51.64,51.05,51.2,620222,0
+HSIC.US,D,20130716,000000,51.12,51.38,50.955,51.07,667190,0
+HSIC.US,D,20130717,000000,51.345,51.345,51.01,51.1,556626,0
+HSIC.US,D,20130718,000000,51.24,51.67,51.12,51.665,539068,0
+HSIC.US,D,20130719,000000,51.665,52.03,51.26,51.785,625192,0
+HSIC.US,D,20130722,000000,52.16,52.405,51.815,51.975,658390,0
+HSIC.US,D,20130723,000000,51.95,52.03,51.575,51.655,694816,0
+HSIC.US,D,20130724,000000,51.92,52.165,51.315,51.48,418782,0
+HSIC.US,D,20130725,000000,51.29,51.705,51.275,51.675,712302,0
+HSIC.US,D,20130726,000000,51.39,51.775,51.25,51.62,717840,0
+HSIC.US,D,20130729,000000,51.61,51.79,51.17,51.635,598914,0
+HSIC.US,D,20130730,000000,51.65,51.75,50.89,51.285,1211008,0
+HSIC.US,D,20130731,000000,51.6,52.295,51.395,51.915,682576,0
+HSIC.US,D,20130801,000000,52.515,53.405,52.03,53.23,1302506,0
+HSIC.US,D,20130802,000000,53.17,53.17,52.57,52.995,715118,0
+HSIC.US,D,20130805,000000,53.09,53.28,52.31,52.62,1431004,0
+HSIC.US,D,20130806,000000,52.7,52.9,51.735,52.505,1041262,0
+HSIC.US,D,20130807,000000,52.5,52.645,52.04,52.485,554218,0
+HSIC.US,D,20130808,000000,52.5,53.1,52.4,52.93,860994,0
+HSIC.US,D,20130809,000000,52.73,53.165,52.67,53.02,623884,0
+HSIC.US,D,20130812,000000,53.025,53.3,52.8,53.25,671540,0
+HSIC.US,D,20130813,000000,53.475,53.875,52.82,53.58,751156,0
+HSIC.US,D,20130814,000000,53.5,53.64,52.77,52.905,927390,0
+HSIC.US,D,20130815,000000,52.245,52.615,51.575,51.85,766994,0
+HSIC.US,D,20130816,000000,51.79,52.025,51.515,51.6,744172,0
+HSIC.US,D,20130819,000000,51.615,52.12,51.245,51.69,656024,0
+HSIC.US,D,20130820,000000,51.75,52.175,51.625,51.95,740766,0
+HSIC.US,D,20130821,000000,51.595,52.095,51.53,51.735,833278,0
+HSIC.US,D,20130822,000000,51.83,52.115,51.6,51.92,444742,0
+HSIC.US,D,20130823,000000,51.93,52.11,51.46,51.64,925204,0
+HSIC.US,D,20130826,000000,51.575,52.15,51.575,51.735,618320,0
+HSIC.US,D,20130827,000000,51.36,51.48,50.825,50.88,459822,0
+HSIC.US,D,20130828,000000,50.98,51.305,50.785,51.015,538924,0
+HSIC.US,D,20130829,000000,50.835,51.43,50.67,50.975,468860,0
+HSIC.US,D,20130830,000000,51.11,51.295,50.395,50.525,765056,0
+HSIC.US,D,20130903,000000,51.08,51.945,50.32,50.885,1643040,0
+HSIC.US,D,20130904,000000,50.895,51.25,50.715,51.18,1603678,0
+HSIC.US,D,20130905,000000,51.05,51.49,50.715,51.29,616984,0
+HSIC.US,D,20130906,000000,51.575,51.64,50.6,51.25,697104,0
+HSIC.US,D,20130909,000000,51.34,51.85,51.255,51.725,465884,0
+HSIC.US,D,20130910,000000,52.075,52.445,51.86,52.425,873638,0
+HSIC.US,D,20130911,000000,52.355,52.835,52.355,52.8,1062754,0
+HSIC.US,D,20130912,000000,52.67,52.97,52.5,52.67,667168,0
+HSIC.US,D,20130913,000000,52.945,52.99,52.125,52.26,721528,0
+HSIC.US,D,20130916,000000,52.8,52.89,52.54,52.805,452188,0
+HSIC.US,D,20130917,000000,52.815,53,52.6,52.815,858260,0
+HSIC.US,D,20130918,000000,52.75,52.81,52.27,52.6,706168,0
+HSIC.US,D,20130919,000000,52.7,52.845,52.4,52.72,443244,0
+HSIC.US,D,20130920,000000,52.92,53,52.35,52.5,1802232,0
+HSIC.US,D,20130923,000000,52.295,52.95,52.24,52.5,485496,0
+HSIC.US,D,20130924,000000,52.63,52.63,51.955,52.035,904600,0
+HSIC.US,D,20130925,000000,52.08,52.22,51.68,51.705,633600,0
+HSIC.US,D,20130926,000000,51.91,52.4,51.795,52.055,536200,0
+HSIC.US,D,20130927,000000,51.81,52.065,51.625,51.74,317200,0
+HSIC.US,D,20130930,000000,51.435,51.99,51.25,51.88,1018198,0
+HSIC.US,D,20131001,000000,51.685,52.74,51.595,52.59,1330910,0
+HSIC.US,D,20131002,000000,51.84,52.57,51.84,52.555,462448,0
+HSIC.US,D,20131003,000000,52.315,52.435,51.63,51.955,598312,0
+HSIC.US,D,20131004,000000,51.845,52.75,51.785,52.65,488600,0
+HSIC.US,D,20131007,000000,52.26,52.545,51.9,51.91,483524,0
+HSIC.US,D,20131008,000000,51.85,52.225,51.445,51.49,491200,0
+HSIC.US,D,20131009,000000,51.86,52.5,51.635,52.36,1042200,0
+HSIC.US,D,20131010,000000,52.815,53.46,52.45,53.375,1062800,0
+HSIC.US,D,20131011,000000,53.13,53.775,53.13,53.65,507600,0
+HSIC.US,D,20131014,000000,52.975,54.095,52.975,54.085,654000,0
+HSIC.US,D,20131015,000000,53.885,54.385,53.75,54.225,1309600,0
+HSIC.US,D,20131016,000000,54.405,54.915,54.33,54.865,1007104,0
+HSIC.US,D,20131017,000000,54.78,55.545,54.545,55.495,855800,0
+HSIC.US,D,20131018,000000,55.74,55.765,55.305,55.745,460804,0
+HSIC.US,D,20131021,000000,55.635,55.905,55.39,55.67,364000,0
+HSIC.US,D,20131022,000000,55.74,56.24,55.575,55.65,590380,0
+HSIC.US,D,20131023,000000,55.535,55.95,55.45,55.91,371800,0
+HSIC.US,D,20131024,000000,55.75,55.905,55.385,55.455,738208,0
+HSIC.US,D,20131025,000000,55.855,55.855,55.33,55.515,692800,0
+HSIC.US,D,20131028,000000,55.28,55.9,55.28,55.875,719000,0
+HSIC.US,D,20131029,000000,56.14,56.495,55.96,56.49,449000,0
+HSIC.US,D,20131030,000000,56.525,56.845,55.795,55.99,722800,0
+HSIC.US,D,20131031,000000,56.095,56.415,55.605,56.215,1228738,0
+HSIC.US,D,20131101,000000,56.63,56.63,55.925,56.19,593000,0
+HSIC.US,D,20131104,000000,56.2,56.605,55.39,56.545,1330600,0
+HSIC.US,D,20131105,000000,55,56.24,54.38,55.29,1554156,0
+HSIC.US,D,20131106,000000,55.88,55.95,55,55.09,820752,0
+HSIC.US,D,20131107,000000,55.33,55.485,54.58,54.67,826114,0
+HSIC.US,D,20131108,000000,54.845,55.58,54.71,55.575,522800,0
+HSIC.US,D,20131111,000000,55.555,55.84,55.345,55.625,561200,0
+HSIC.US,D,20131112,000000,55.365,56.22,55.27,56.22,804116,0
+HSIC.US,D,20131113,000000,56.065,56.725,55.8,56.7,582384,0
+HSIC.US,D,20131114,000000,56.63,57.405,56.305,57.395,764894,0
+HSIC.US,D,20131115,000000,57.615,57.615,56.75,56.97,590800,0
+HSIC.US,D,20131118,000000,56.92,57.09,56.545,56.78,555400,0
+HSIC.US,D,20131119,000000,56.635,56.96,56.47,56.485,547600,0
+HSIC.US,D,20131120,000000,56.41,56.975,56.335,56.64,435012,0
+HSIC.US,D,20131121,000000,56.66,57.34,56.295,57.26,418000,0
+HSIC.US,D,20131122,000000,57.26,57.415,56.975,57.265,450200,0
+HSIC.US,D,20131125,000000,57.145,57.66,56.505,57.365,456800,0
+HSIC.US,D,20131126,000000,57.365,57.73,57.125,57.175,732600,0
+HSIC.US,D,20131127,000000,57.16,57.345,56.88,57.205,462000,0
+HSIC.US,D,20131129,000000,57.09,57.3,56.725,57,285380,0
+HSIC.US,D,20131202,000000,57,57.56,56.73,57.3,498200,0
+HSIC.US,D,20131203,000000,57.03,57.32,56.945,57.3,514000,0
+HSIC.US,D,20131204,000000,57.135,57.185,56.455,56.85,450658,0
+HSIC.US,D,20131205,000000,56.69,56.97,56.005,56.225,1137626,0
+HSIC.US,D,20131206,000000,57,57.115,56.365,56.94,1268400,0
+HSIC.US,D,20131209,000000,57.105,57.795,56.605,56.74,727600,0
+HSIC.US,D,20131210,000000,56.565,57.675,56.4,57.61,1676200,0
+HSIC.US,D,20131211,000000,57.81,58.035,56.38,56.405,874800,0
+HSIC.US,D,20131212,000000,56.25,57.075,55.755,55.865,832800,0
+HSIC.US,D,20131213,000000,56.2,56.425,55.66,56.04,631600,0
+HSIC.US,D,20131216,000000,56.685,56.69,55.895,56.045,519000,0
+HSIC.US,D,20131217,000000,56.24,56.31,55.565,55.7,818518,0
+HSIC.US,D,20131218,000000,55.935,56.59,55.2,56.575,594400,0
+HSIC.US,D,20131219,000000,56.35,56.665,55.795,56.025,717800,0
+HSIC.US,D,20131220,000000,56.065,56.5,56.065,56.43,1267400,0
+HSIC.US,D,20131223,000000,56.745,57.075,56.385,56.905,553600,0
+HSIC.US,D,20131224,000000,57,57.135,56.595,57.115,211072,0
+HSIC.US,D,20131226,000000,57.15,57.305,56.785,57.115,337800,0
+HSIC.US,D,20131227,000000,57.24,57.45,57.12,57.215,393200,0
+HSIC.US,D,20131230,000000,57.245,57.32,56.905,57.25,290164,0
+HSIC.US,D,20131231,000000,57.45,57.46,56.995,57.13,576842,0
+HSIC.US,D,20140102,000000,57.005,57.13,56.495,56.745,693768,0
+HSIC.US,D,20140103,000000,56.855,57.15,56.57,56.955,402906,0
+HSIC.US,D,20140106,000000,56.975,57.165,56.43,56.825,730800,0
+HSIC.US,D,20140107,000000,56.995,57.9,56.49,57.66,688800,0
+HSIC.US,D,20140108,000000,58,58.66,57.5,58.63,1106600,0
+HSIC.US,D,20140109,000000,58.96,59.26,58.485,58.765,895800,0
+HSIC.US,D,20140110,000000,58.56,58.66,58.055,58.1,970200,0
+HSIC.US,D,20140113,000000,58.04,58.21,57.055,57.155,980400,0
+HSIC.US,D,20140114,000000,57.25,58.015,57.03,57.695,707000,0
+HSIC.US,D,20140115,000000,58.065,58.065,57.755,57.9,960898,0
+HSIC.US,D,20140116,000000,57.9,57.995,57.56,57.89,722600,0
+HSIC.US,D,20140117,000000,57.71,58.24,57.48,58.08,869000,0
+HSIC.US,D,20140121,000000,58.625,58.625,58.12,58.535,821400,0
+HSIC.US,D,20140122,000000,58.74,58.94,58.165,58.93,785600,0
+HSIC.US,D,20140123,000000,58.62,58.92,58.03,58.425,862114,0
+HSIC.US,D,20140124,000000,58.16,58.555,57.335,57.48,1094122,0
+HSIC.US,D,20140127,000000,57.44,57.6,56.435,56.47,1075210,0
+HSIC.US,D,20140128,000000,56.745,57.08,56.23,57.08,981200,0
+HSIC.US,D,20140129,000000,56.45,57.27,56.055,56.99,1212600,0
+HSIC.US,D,20140130,000000,57.615,58,57.275,57.53,519392,0
+HSIC.US,D,20140131,000000,56.6,57.64,56.505,57.445,1340600,0
+HSIC.US,D,20140203,000000,57.45,57.91,54.845,55.105,2291014,0
+HSIC.US,D,20140204,000000,55.405,55.67,55.1,55.18,1458702,0
+HSIC.US,D,20140205,000000,54.99,55.66,54.885,55.53,740658,0
+HSIC.US,D,20140206,000000,55.6,56.05,55.055,55.76,721852,0
+HSIC.US,D,20140207,000000,56.08,56.84,55.405,56.685,845976,0
+HSIC.US,D,20140210,000000,56.94,57.45,56.515,57.42,1006096,0
+HSIC.US,D,20140211,000000,57.62,57.975,56.14,57.215,1956224,0
+HSIC.US,D,20140212,000000,57.45,58.025,57.045,57.505,1231908,0
+HSIC.US,D,20140213,000000,57.465,58.605,57.03,58.575,1216860,0
+HSIC.US,D,20140214,000000,58.27,58.695,58.09,58.515,713238,0
+HSIC.US,D,20140218,000000,58.78,59.07,58.63,58.895,619286,0
+HSIC.US,D,20140219,000000,58.875,58.985,58.34,58.43,622880,0
+HSIC.US,D,20140220,000000,58.32,59.085,58.065,59,684114,0
+HSIC.US,D,20140221,000000,59.275,59.575,58.725,59.355,986416,0
+HSIC.US,D,20140224,000000,59.585,60.15,59.16,59.79,843036,0
+HSIC.US,D,20140225,000000,59.795,60,59.42,59.575,1420810,0
+HSIC.US,D,20140226,000000,59.78,60.03,59.135,59.31,947654,0
+HSIC.US,D,20140227,000000,59.33,59.59,58.985,59.37,579894,0
+HSIC.US,D,20140228,000000,59.3,59.975,59.08,59.52,758596,0
+HSIC.US,D,20140303,000000,58.945,59.31,58.27,58.605,1445958,0
+HSIC.US,D,20140304,000000,59.925,60,59.25,59.665,834078,0
+HSIC.US,D,20140305,000000,59.83,59.83,59.315,59.675,603354,0
+HSIC.US,D,20140306,000000,59.765,60.175,59.64,59.88,515372,0
+HSIC.US,D,20140307,000000,60.055,60.195,59.485,59.885,396296,0
+HSIC.US,D,20140310,000000,59.84,60.16,59.485,60.085,769204,0
+HSIC.US,D,20140311,000000,59.87,60.36,59.5,59.795,760596,0
+HSIC.US,D,20140312,000000,59.305,59.71,59.225,59.53,1253602,0
+HSIC.US,D,20140313,000000,59.79,60.18,59.115,59.24,1275580,0
+HSIC.US,D,20140314,000000,59.135,59.68,59.01,59.2,709082,0
+HSIC.US,D,20140317,000000,59.48,59.94,59.235,59.49,665524,0
+HSIC.US,D,20140318,000000,59.59,59.8,59.33,59.595,636416,0
+HSIC.US,D,20140319,000000,59.395,59.705,58.905,59.23,808128,0
+HSIC.US,D,20140320,000000,59.105,59.485,58.915,59.32,608446,0
+HSIC.US,D,20140321,000000,59.99,59.995,58.54,58.59,1453100,0
+HSIC.US,D,20140324,000000,58.81,59.235,57.545,58.07,744908,0
+HSIC.US,D,20140325,000000,58.21,58.795,57.63,57.97,696186,0
+HSIC.US,D,20140326,000000,58.165,58.665,57.87,58.3,956200,0
+HSIC.US,D,20140327,000000,58.5,58.575,57.87,58.055,671098,0
+HSIC.US,D,20140328,000000,58.355,59.475,57.785,58.88,993520,0
+HSIC.US,D,20140331,000000,59.19,59.835,59.01,59.685,801082,0
+HSIC.US,D,20140401,000000,59.875,60,59.335,59.96,868696,0
+HSIC.US,D,20140402,000000,60.135,60.305,59.78,59.87,844850,0
+HSIC.US,D,20140403,000000,60.15,60.15,59.435,59.845,942880,0
+HSIC.US,D,20140404,000000,60.325,60.495,58.125,58.24,1070296,0
+HSIC.US,D,20140407,000000,57.965,58.23,56.66,56.975,1638966,0
+HSIC.US,D,20140408,000000,57.205,58.03,56.455,57.63,1398396,0
+HSIC.US,D,20140409,000000,57.905,58.405,57.23,58.395,704678,0
+HSIC.US,D,20140410,000000,58.305,58.435,56.815,57.015,1053968,0
+HSIC.US,D,20140411,000000,56.52,57.155,56.185,56.215,670482,0
+HSIC.US,D,20140414,000000,56.76,57.04,56.095,56.66,768838,0
+HSIC.US,D,20140415,000000,56.7,57.14,55.495,56.695,767566,0
+HSIC.US,D,20140416,000000,57.155,57.315,56.53,56.75,632614,0
+HSIC.US,D,20140417,000000,56.875,57.745,56.775,56.935,1080316,0
+HSIC.US,D,20140421,000000,57.405,57.405,56.54,57.09,551368,0
+HSIC.US,D,20140422,000000,57.22,57.505,56.875,57.25,727046,0
+HSIC.US,D,20140423,000000,57.335,57.77,56.87,57.245,550218,0
+HSIC.US,D,20140424,000000,57.665,57.755,56.805,56.835,817436,0
+HSIC.US,D,20140425,000000,56.545,56.945,56.365,56.77,1046692,0
+HSIC.US,D,20140428,000000,57.115,57.48,56.145,56.9,809022,0
+HSIC.US,D,20140429,000000,56.995,57.245,56.785,56.9,536196,0
+HSIC.US,D,20140430,000000,56.78,57.115,56.625,57.115,1026724,0
+HSIC.US,D,20140501,000000,57.425,57.5,56.72,57.14,651662,0
+HSIC.US,D,20140502,000000,57.635,57.635,56.94,56.97,988576,0
+HSIC.US,D,20140505,000000,57.035,57.68,56.525,57.59,876672,0
+HSIC.US,D,20140506,000000,57.665,57.975,56.73,56.81,1014696,0
+HSIC.US,D,20140507,000000,56.575,56.695,56.05,56.585,1316900,0
+HSIC.US,D,20140508,000000,56.52,57.495,56.52,56.7,897606,0
+HSIC.US,D,20140509,000000,56.605,57.635,56.365,57.6,782304,0
+HSIC.US,D,20140512,000000,57.74,58.52,57.645,58.115,730242,0
+HSIC.US,D,20140513,000000,58.185,58.385,57.5,57.74,632282,0
+HSIC.US,D,20140514,000000,57.685,57.685,57.155,57.24,811414,0
+HSIC.US,D,20140515,000000,57.04,57.23,56.51,57.1,666832,0
+HSIC.US,D,20140516,000000,57.04,57.765,56.875,57.71,731334,0
+HSIC.US,D,20140519,000000,57.575,58.205,57.55,58.02,952308,0
+HSIC.US,D,20140520,000000,57.735,58.005,57.155,57.655,686348,0
+HSIC.US,D,20140521,000000,57.825,58.33,57.665,58.125,768408,0
+HSIC.US,D,20140522,000000,57.975,58.275,57.64,58.075,1059810,0
+HSIC.US,D,20140523,000000,58.315,58.42,57.89,58.4,778106,0
+HSIC.US,D,20140527,000000,58.61,59.065,58.345,59.065,876462,0
+HSIC.US,D,20140528,000000,59.04,59.545,58.86,59.08,932958,0
+HSIC.US,D,20140529,000000,59.095,59.48,58.81,59.47,521632,0
+HSIC.US,D,20140530,000000,59.47,59.87,58.67,59.825,2644290,0
+HSIC.US,D,20140602,000000,59.895,59.98,59.425,59.85,663650,0
+HSIC.US,D,20140603,000000,59.445,60.27,59.445,60.24,806050,0
+HSIC.US,D,20140604,000000,59.725,60.175,59.57,59.715,1299458,0
+HSIC.US,D,20140605,000000,59.63,59.91,59.3,59.59,943060,0
+HSIC.US,D,20140606,000000,59.95,59.95,59.515,59.815,540142,0
+HSIC.US,D,20140609,000000,59.7,60.27,59.555,59.99,646896,0
+HSIC.US,D,20140610,000000,59.82,59.935,59.385,59.775,578318,0
+HSIC.US,D,20140611,000000,59.51,60,59.28,59.395,357898,0
+HSIC.US,D,20140612,000000,59.335,59.335,58.83,59.07,527196,0
+HSIC.US,D,20140613,000000,59.295,59.35,58.94,59.04,383150,0
+HSIC.US,D,20140616,000000,59.515,59.635,58.735,58.88,645744,0
+HSIC.US,D,20140617,000000,58.935,59.58,58.83,59.17,889326,0
+HSIC.US,D,20140618,000000,59.295,59.69,59.07,59.55,589004,0
+HSIC.US,D,20140619,000000,59.775,59.775,59.265,59.54,452816,0
+HSIC.US,D,20140620,000000,59.765,59.915,59.52,59.775,1093146,0
+HSIC.US,D,20140623,000000,59.685,60.04,59.53,60.025,597324,0
+HSIC.US,D,20140624,000000,59.945,60.45,59.885,60,725366,0
+HSIC.US,D,20140625,000000,59.555,60.39,59.52,60.13,626652,0
+HSIC.US,D,20140626,000000,60.145,60.185,59.665,59.955,524616,0
+HSIC.US,D,20140627,000000,59.905,59.905,59.385,59.43,1090806,0
+HSIC.US,D,20140630,000000,59.445,59.825,59.045,59.33,1238260,0
+HSIC.US,D,20140701,000000,59.585,60.185,59.415,59.95,1223532,0
+HSIC.US,D,20140702,000000,59.82,59.98,59.495,59.65,600600,0
+HSIC.US,D,20140703,000000,59.82,59.955,59.52,59.835,640178,0
+HSIC.US,D,20140707,000000,59.835,60,59.46,59.67,672972,0
+HSIC.US,D,20140708,000000,59.705,59.705,59.45,59.475,884218,0
+HSIC.US,D,20140709,000000,59.67,59.875,59.36,59.485,396794,0
+HSIC.US,D,20140710,000000,58.89,59.49,58.775,59.285,611600,0
+HSIC.US,D,20140711,000000,59.45,59.45,58.885,59.325,524486,0
+HSIC.US,D,20140714,000000,59.81,59.995,59.125,59.295,446682,0
+HSIC.US,D,20140715,000000,59.395,59.395,58.78,59.28,955882,0
+HSIC.US,D,20140716,000000,59.435,59.825,58.975,59.765,1365376,0
+HSIC.US,D,20140717,000000,59.645,59.86,59.015,59.25,925478,0
+HSIC.US,D,20140718,000000,59.62,59.895,59.045,59.845,1053880,0
+HSIC.US,D,20140721,000000,59.525,59.525,58.905,59.045,878604,0
+HSIC.US,D,20140722,000000,59.21,59.61,59.045,59.055,910346,0
+HSIC.US,D,20140723,000000,59.23,59.415,59.105,59.34,779258,0
+HSIC.US,D,20140724,000000,59.485,59.87,59.47,59.615,564852,0
+HSIC.US,D,20140725,000000,59.235,59.49,58.75,59.05,993646,0
+HSIC.US,D,20140728,000000,58.865,59.48,58.81,59.165,738828,0
+HSIC.US,D,20140729,000000,59.295,59.52,58.99,59.185,708942,0
+HSIC.US,D,20140730,000000,59.36,59.645,58.995,59.4,638470,0
+HSIC.US,D,20140731,000000,59.095,59.135,57.99,58.125,1221374,0
+HSIC.US,D,20140801,000000,58.205,58.805,57.935,58.695,1669702,0
+HSIC.US,D,20140804,000000,58.95,59.965,57.895,58.38,1155796,0
+HSIC.US,D,20140805,000000,58.195,58.385,57.59,57.655,1254266,0
+HSIC.US,D,20140806,000000,57.445,58.05,57.27,57.805,768650,0
+HSIC.US,D,20140807,000000,57.98,58.045,57.285,57.425,765140,0
+HSIC.US,D,20140808,000000,57.53,58.135,57.285,58.025,599420,0
+HSIC.US,D,20140811,000000,58.13,58.625,58.13,58.195,1086888,0
+HSIC.US,D,20140812,000000,58.26,58.545,58.07,58.3,903094,0
+HSIC.US,D,20140813,000000,58.56,59.035,58.44,58.925,638998,0
+HSIC.US,D,20140814,000000,58.99,59.26,58.755,59.235,570502,0
+HSIC.US,D,20140815,000000,59.725,59.725,58.77,58.985,810858,0
+HSIC.US,D,20140818,000000,59.2,59.565,59.18,59.445,425146,0
+HSIC.US,D,20140819,000000,59.495,59.785,59.225,59.73,588708,0
+HSIC.US,D,20140820,000000,59.63,59.675,59.285,59.645,451908,0
+HSIC.US,D,20140821,000000,59.615,59.875,59.395,59.815,520092,0
+HSIC.US,D,20140822,000000,59.95,59.95,59.53,59.625,725650,0
+HSIC.US,D,20140825,000000,59.82,60.095,59.56,60.035,460236,0
+HSIC.US,D,20140826,000000,60.24,60.24,59.835,59.95,507324,0
+HSIC.US,D,20140827,000000,60.115,60.115,59.665,59.815,383000,0
+HSIC.US,D,20140828,000000,59.72,59.935,59.46,59.725,430738,0
+HSIC.US,D,20140829,000000,60.05,60.18,59.55,59.845,756750,0
+HSIC.US,D,20140902,000000,59.84,60.085,59.585,59.9,1059596,0
+HSIC.US,D,20140903,000000,59.95,60.02,59.625,59.77,468352,0
+HSIC.US,D,20140904,000000,60.5,60.5,59.185,59.36,722504,0
+HSIC.US,D,20140905,000000,59.53,59.86,59.06,59.6,508858,0
+HSIC.US,D,20140908,000000,59.37,59.74,59.355,59.685,659306,0
+HSIC.US,D,20140909,000000,59.445,59.71,59.145,59.315,676930,0
+HSIC.US,D,20140910,000000,59.31,59.345,58.94,59.165,737618,0
+HSIC.US,D,20140911,000000,58.84,59.395,58.77,58.93,666342,0
+HSIC.US,D,20140912,000000,58.73,58.94,58.24,58.38,737966,0
+HSIC.US,D,20140915,000000,58.475,58.475,57.87,58.01,473974,0
+HSIC.US,D,20140916,000000,58.01,58.525,57.77,58.35,1637706,0
+HSIC.US,D,20140917,000000,58.405,59.01,58.225,58.565,1598614,0
+HSIC.US,D,20140918,000000,58.61,58.82,58.48,58.725,608998,0
+HSIC.US,D,20140919,000000,58.765,58.86,58.5,58.525,1424266,0
+HSIC.US,D,20140922,000000,58.5,59.02,58.455,58.635,1217128,0
+HSIC.US,D,20140923,000000,58.365,58.785,58.255,58.585,1097936,0
+HSIC.US,D,20140924,000000,58.52,59.21,58.49,59.175,773746,0
+HSIC.US,D,20140925,000000,58.875,59.13,58.145,58.33,1204564,0
+HSIC.US,D,20140926,000000,58.335,58.755,58.19,58.565,615748,0
+HSIC.US,D,20140929,000000,58.185,58.65,57.955,58.61,691400,0
+HSIC.US,D,20140930,000000,58.56,58.765,58.2,58.235,1502104,0
+HSIC.US,D,20141001,000000,57.935,58.215,57.47,57.565,1205150,0
+HSIC.US,D,20141002,000000,57.645,57.755,57.185,57.35,1026670,0
+HSIC.US,D,20141003,000000,57.645,58.14,57.56,57.94,1149470,0
+HSIC.US,D,20141006,000000,58.295,58.595,57.685,57.805,654686,0
+HSIC.US,D,20141007,000000,57.53,57.675,57.165,57.21,813230,0
+HSIC.US,D,20141008,000000,57.21,57.735,56.965,57.6,1508520,0
+HSIC.US,D,20141009,000000,57.4,57.745,56.675,56.85,1222418,0
+HSIC.US,D,20141010,000000,56.745,57.455,56.425,56.45,1178224,0
+HSIC.US,D,20141013,000000,56.475,56.7,55.87,55.915,1334742,0
+HSIC.US,D,20141014,000000,56.235,56.71,56.09,56.36,1483060,0
+HSIC.US,D,20141015,000000,55.93,56.325,54.94,55.78,1425002,0
+HSIC.US,D,20141016,000000,54.91,55.71,54.67,55.48,1540798,0
+HSIC.US,D,20141017,000000,55.985,56.825,55.935,56.63,1209278,0
+HSIC.US,D,20141020,000000,56.225,56.81,56.195,56.81,942156,0
+HSIC.US,D,20141021,000000,57.075,58.185,57.03,58.155,858450,0
+HSIC.US,D,20141022,000000,58.035,58.225,57.585,57.815,1048150,0
+HSIC.US,D,20141023,000000,58.68,58.68,58.125,58.285,694452,0
+HSIC.US,D,20141024,000000,58.555,58.955,58.375,58.91,563314,0
+HSIC.US,D,20141027,000000,58.91,59.13,58.75,58.945,602052,0
+HSIC.US,D,20141028,000000,59.155,59.37,58.975,59.365,668060,0
+HSIC.US,D,20141029,000000,59.42,59.695,59.06,59.535,657382,0
+HSIC.US,D,20141030,000000,59.495,60.15,59.395,60.105,593644,0
+HSIC.US,D,20141031,000000,61.055,61.395,59.98,60.015,1380284,0
+HSIC.US,D,20141103,000000,60.035,60.225,59.69,59.855,816184,0
+HSIC.US,D,20141104,000000,59.81,60.455,59.685,60.42,776898,0
+HSIC.US,D,20141105,000000,61.415,61.415,60.495,61.105,1703048,0
+HSIC.US,D,20141106,000000,61.5,66.58,61.115,65.155,3887830,0
+HSIC.US,D,20141107,000000,65,65,64.135,64.42,1292344,0
+HSIC.US,D,20141110,000000,64.59,65.035,64.47,64.81,931500,0
+HSIC.US,D,20141111,000000,64.91,65.245,64.465,64.735,645280,0
+HSIC.US,D,20141112,000000,64.505,65.015,64.25,64.84,818802,0
+HSIC.US,D,20141113,000000,65.085,65.305,64.77,65.14,572256,0
+HSIC.US,D,20141114,000000,65.305,65.57,64.33,65.075,1009630,0
+HSIC.US,D,20141117,000000,65,65.55,65,65.47,587350,0
+HSIC.US,D,20141118,000000,65.47,66.235,65.315,66.195,862418,0
+HSIC.US,D,20141119,000000,67.16,67.16,65.75,66.05,1032070,0
+HSIC.US,D,20141120,000000,65.9,67.14,65.485,65.8,617578,0
+HSIC.US,D,20141121,000000,66.585,66.99,65.92,66.235,793304,0
+HSIC.US,D,20141124,000000,66.27,67.075,66.25,67.075,668544,0
+HSIC.US,D,20141125,000000,67.035,68.07,66.675,67.925,4400998,0
+HSIC.US,D,20141126,000000,67.9,68.245,67.48,67.83,920926,0
+HSIC.US,D,20141128,000000,68.045,69.11,67.91,68.6,566362,0
+HSIC.US,D,20141201,000000,68.265,68.92,68.095,68.59,869598,0
+HSIC.US,D,20141202,000000,68.6,68.99,68.47,68.55,1000966,0
+HSIC.US,D,20141203,000000,68.46,69.2,68.185,68.44,782478,0
+HSIC.US,D,20141204,000000,68.44,68.885,68.055,68.38,610814,0
+HSIC.US,D,20141205,000000,68.745,69.12,68.275,68.56,1025918,0
+HSIC.US,D,20141208,000000,68.695,69.205,68.025,68.18,859036,0
+HSIC.US,D,20141209,000000,67.29,67.87,67.05,67.69,1236958,0
+HSIC.US,D,20141210,000000,67.815,68.1,66.645,66.76,780132,0
+HSIC.US,D,20141211,000000,66.905,67.88,66.855,67.5,742098,0
+HSIC.US,D,20141212,000000,67.035,67.8,66.845,66.9,734772,0
+HSIC.US,D,20141215,000000,67.16,67.4,65.72,65.775,1252160,0
+HSIC.US,D,20141216,000000,65.715,67.25,65.53,66.2,1261384,0
+HSIC.US,D,20141217,000000,66.28,67.075,65.15,67.045,1458308,0
+HSIC.US,D,20141218,000000,67.985,68.315,67.215,67.9,1102938,0
+HSIC.US,D,20141219,000000,67.765,68.93,67.625,68.755,1735280,0
+HSIC.US,D,20141222,000000,69,69.4,68.645,68.745,634710,0
+HSIC.US,D,20141223,000000,69.46,69.575,68.32,68.86,816956,0
+HSIC.US,D,20141224,000000,68.72,69.405,68.645,68.935,247246,0
+HSIC.US,D,20141226,000000,68.985,69.35,68.6,68.695,318380,0
+HSIC.US,D,20141229,000000,68.695,69.01,68.365,68.77,392590,0
+HSIC.US,D,20141230,000000,69.08,69.325,68.46,68.83,429510,0
+HSIC.US,D,20141231,000000,68.87,69.445,68.05,68.075,738226,0
+HSIC.US,D,20150102,000000,68.3,69.06,67.845,68.42,694722,0
+HSIC.US,D,20150105,000000,68.445,68.735,67.77,67.805,750742,0
+HSIC.US,D,20150106,000000,67.87,68.52,66.885,67.41,1537106,0
+HSIC.US,D,20150107,000000,67.84,69.42,67.385,69.275,924164,0
+HSIC.US,D,20150108,000000,69.63,70.5,69.63,70.25,935964,0
+HSIC.US,D,20150109,000000,70.13,70.7,69.515,70.605,1270250,0
+HSIC.US,D,20150112,000000,70.615,71.065,69.87,69.93,508618,0
+HSIC.US,D,20150113,000000,70,71.1,69.225,69.77,716806,0
+HSIC.US,D,20150114,000000,68.99,69.82,68.835,69.545,555238,0
+HSIC.US,D,20150115,000000,69.62,70.075,68.83,68.92,476852,0
+HSIC.US,D,20150116,000000,68.855,69.775,68.66,69.75,639362,0
+HSIC.US,D,20150120,000000,69.815,70.1,68.67,69.25,944492,0
+HSIC.US,D,20150121,000000,69.11,69.5,68.79,69.08,804042,0
+HSIC.US,D,20150122,000000,69.355,71.28,68.725,71.28,1242298,0
+HSIC.US,D,20150123,000000,71.23,71.945,71.085,71.665,1018782,0
+HSIC.US,D,20150126,000000,71.5,71.82,70.47,71.795,803568,0
+HSIC.US,D,20150127,000000,71.06,71.58,70.34,71.37,975468,0
+HSIC.US,D,20150128,000000,71.5,71.87,70.125,70.295,971072,0
+HSIC.US,D,20150129,000000,70.48,70.48,69.48,70.005,1228596,0
+HSIC.US,D,20150130,000000,69.735,70.16,68.905,69.035,905214,0
+HSIC.US,D,20150202,000000,69.195,69.45,67.765,69.375,1067582,0
+HSIC.US,D,20150203,000000,69.39,70,68.59,69.42,1101336,0
+HSIC.US,D,20150204,000000,69.215,70.405,69.06,69.845,815204,0
+HSIC.US,D,20150205,000000,70.025,70.78,69.5,70.585,437188,0
+HSIC.US,D,20150206,000000,70.845,70.85,69.565,69.915,619050,0
+HSIC.US,D,20150209,000000,69.685,69.82,69.08,69.615,940904,0
+HSIC.US,D,20150210,000000,69.915,70.745,69.41,70.61,1129254,0
+HSIC.US,D,20150211,000000,70.61,71.185,68.5,70.995,1206796,0
+HSIC.US,D,20150212,000000,71.575,71.615,70.755,71.23,998158,0
+HSIC.US,D,20150213,000000,71.25,71.62,71.01,71.59,557394,0
+HSIC.US,D,20150217,000000,71.415,71.56,70.965,71.16,673766,0
+HSIC.US,D,20150218,000000,70.95,71.15,70.695,71.045,741230,0
+HSIC.US,D,20150219,000000,70.905,70.905,70.255,70.43,728520,0
+HSIC.US,D,20150220,000000,70.615,71.305,70.135,71.275,1083756,0
+HSIC.US,D,20150223,000000,71.245,71.62,71,71.5,601082,0
+HSIC.US,D,20150224,000000,71.265,71.495,70.665,70.695,875020,0
+HSIC.US,D,20150225,000000,70.695,70.965,70.41,70.505,530638,0
+HSIC.US,D,20150226,000000,70.52,70.82,70.005,70.22,527722,0
+HSIC.US,D,20150227,000000,70.365,70.415,69.825,70.025,952152,0
+HSIC.US,D,20150302,000000,70.595,71,70.055,70.94,667200,0
+HSIC.US,D,20150303,000000,70.5,70.72,70.13,70.385,821400,0
+HSIC.US,D,20150304,000000,69.9,70.45,69.755,70.435,750600,0
+HSIC.US,D,20150305,000000,70.49,70.89,70.08,70.31,555200,0
+HSIC.US,D,20150306,000000,70.2,70.2,68.715,68.92,823400,0
+HSIC.US,D,20150309,000000,68.97,69.575,68.97,69.485,804000,0
+HSIC.US,D,20150310,000000,68.79,69.45,68.515,68.59,792000,0
+HSIC.US,D,20150311,000000,68.65,68.885,68.005,68.405,1133800,0
+HSIC.US,D,20150312,000000,68.46,69.295,68.41,69.155,620400,0
+HSIC.US,D,20150313,000000,69.07,69.275,67.78,68.185,813200,0
+HSIC.US,D,20150316,000000,68.665,70.47,68.66,69.59,2732800,0
+HSIC.US,D,20150317,000000,69.265,70.1,68.87,69.17,31224000,0
+HSIC.US,D,20150318,000000,69.44,69.98,68.98,69.58,2091400,0
+HSIC.US,D,20150319,000000,69.555,70.605,69.33,70.345,1064800,0
+HSIC.US,D,20150320,000000,71.05,71.545,70.805,71.505,2076800,0
+HSIC.US,D,20150323,000000,71.45,71.52,71.06,71.07,882000,0
+HSIC.US,D,20150324,000000,70.535,71.145,70.235,70.335,1239600,0
+HSIC.US,D,20150325,000000,70.52,70.625,69.22,69.275,1054200,0
+HSIC.US,D,20150326,000000,68.82,69.155,68.47,68.615,919200,0
+HSIC.US,D,20150327,000000,68.37,69.5,68.345,69.4,1213000,0
+HSIC.US,D,20150330,000000,69.92,70.55,69.71,70.42,782000,0
+HSIC.US,D,20150331,000000,70.215,70.745,69.785,69.81,960444,0
+HSIC.US,D,20150401,000000,69.495,69.905,68.605,69.11,1264200,0
+HSIC.US,D,20150402,000000,69.18,70.115,68.765,69.665,908600,0
+HSIC.US,D,20150406,000000,69.195,70.695,68.775,70.18,1423600,0
+HSIC.US,D,20150407,000000,70.195,70.965,69.935,69.94,893904,0
+HSIC.US,D,20150408,000000,70.94,70.94,69.68,70.055,1250200,0
+HSIC.US,D,20150409,000000,69.88,70.92,69.775,70.9,1022878,0
+HSIC.US,D,20150410,000000,71,71.23,70.665,70.925,992600,0
+HSIC.US,D,20150413,000000,70.96,71.575,70.955,71.07,1255200,0
+HSIC.US,D,20150414,000000,70.89,71.065,69.845,70.29,886000,0
+HSIC.US,D,20150415,000000,70.405,70.54,69.98,70.025,743070,0
+HSIC.US,D,20150416,000000,69.89,70.18,69.455,70.13,807416,0
+HSIC.US,D,20150417,000000,69.69,69.69,68.665,69.135,879000,0
+HSIC.US,D,20150420,000000,69.52,70.075,69.35,69.835,592900,0
+HSIC.US,D,20150421,000000,70.175,70.315,69.76,69.985,708484,0
+HSIC.US,D,20150422,000000,69.91,70.64,69.715,70.555,792572,0
+HSIC.US,D,20150423,000000,70.34,71.335,70.34,70.92,598000,0
+HSIC.US,D,20150424,000000,70.955,71.625,70.23,71.27,962098,0
+HSIC.US,D,20150427,000000,71.355,71.415,69.96,69.995,598400,0
+HSIC.US,D,20150428,000000,69.885,70.14,69.18,70.02,967324,0
+HSIC.US,D,20150429,000000,69.72,69.995,69.085,69.575,1019600,0
+HSIC.US,D,20150430,000000,69.25,69.51,68.335,68.55,1073400,0
+HSIC.US,D,20150501,000000,68.595,69.49,68.455,69.42,1332200,0
+HSIC.US,D,20150504,000000,69.795,71.35,69.35,71.03,1536000,0
+HSIC.US,D,20150505,000000,70.86,71,69.145,69.165,1274200,0
+HSIC.US,D,20150506,000000,69.165,69.3,67.96,68.215,1131522,0
+HSIC.US,D,20150507,000000,68.19,68.705,68.065,68.495,1096336,0
+HSIC.US,D,20150508,000000,68.52,69.685,68.515,69.135,969000,0
+HSIC.US,D,20150511,000000,69,69.16,68.55,68.705,1136400,0
+HSIC.US,D,20150512,000000,68.5,68.945,67.9,68.715,889926,0
+HSIC.US,D,20150513,000000,68.92,69.48,68.55,68.965,768236,0
+HSIC.US,D,20150514,000000,69.51,70.2,68.885,70.175,775400,0
+HSIC.US,D,20150515,000000,70.585,70.585,69.74,69.885,1520540,0
+HSIC.US,D,20150518,000000,69.885,70.625,69.845,70.525,663144,0
+HSIC.US,D,20150519,000000,70.49,70.96,70.255,70.735,709040,0
+HSIC.US,D,20150520,000000,70.96,71.355,70.63,70.63,779298,0
+HSIC.US,D,20150521,000000,70.39,71.015,70.39,70.81,588000,0
+HSIC.US,D,20150522,000000,70.865,71.33,70.685,71.025,593400,0
+HSIC.US,D,20150526,000000,70.995,71.03,70.54,70.65,1102402,0
+HSIC.US,D,20150527,000000,70.83,71.39,70.435,71.38,744000,0
+HSIC.US,D,20150528,000000,71.3,71.555,70.88,71.33,729722,0
+HSIC.US,D,20150529,000000,71.38,71.465,70.605,70.835,2057800,0
+HSIC.US,D,20150601,000000,71.21,71.585,70.555,71.49,1099060,0
+HSIC.US,D,20150602,000000,71.01,71.44,70.62,71.065,942894,0
+HSIC.US,D,20150603,000000,71.285,71.305,70.715,71.25,564600,0
+HSIC.US,D,20150604,000000,71.005,71.17,70.27,70.44,683000,0
+HSIC.US,D,20150605,000000,70.255,70.765,69.715,70.11,725200,0
+HSIC.US,D,20150608,000000,69.985,70.32,69.835,69.89,536600,0
+HSIC.US,D,20150609,000000,70.005,70.115,69.51,69.66,496630,0
+HSIC.US,D,20150610,000000,70.165,71.35,69.82,71.245,781252,0
+HSIC.US,D,20150611,000000,71.305,71.775,71.15,71.705,785916,0
+HSIC.US,D,20150612,000000,71.68,71.68,71.035,71.08,582200,0
+HSIC.US,D,20150615,000000,70.485,70.665,70.09,70.525,639000,0
+HSIC.US,D,20150616,000000,70.385,71.28,70.175,71.105,398600,0
+HSIC.US,D,20150617,000000,71.315,71.61,70.775,71.435,426400,0
+HSIC.US,D,20150618,000000,71.785,72.885,71.75,72.535,825200,0
+HSIC.US,D,20150619,000000,72.51,72.99,72.13,72.42,1204600,0
+HSIC.US,D,20150622,000000,72.935,73.225,72.51,72.855,590400,0
+HSIC.US,D,20150623,000000,72.95,73.05,72.615,72.84,599712,0
+HSIC.US,D,20150624,000000,72.845,72.86,72.1,72.16,783400,0
+HSIC.US,D,20150625,000000,72.285,72.465,71.99,72.245,676800,0
+HSIC.US,D,20150626,000000,72.505,72.96,72.075,72.725,1537600,0
+HSIC.US,D,20150629,000000,72.35,72.38,71.04,71.11,884400,0
+HSIC.US,D,20150630,000000,71.74,71.92,71.05,71.06,1147750,0
+HSIC.US,D,20150701,000000,71.65,72.235,71.26,72.12,730600,0
+HSIC.US,D,20150702,000000,72.29,72.435,71.835,72.225,854600,0
+HSIC.US,D,20150706,000000,71.725,72.49,71.5,72.25,835800,0
+HSIC.US,D,20150707,000000,72.25,72.62,71.395,72.575,891000,0
+HSIC.US,D,20150708,000000,72.3,72.69,71.145,71.26,864800,0
+HSIC.US,D,20150709,000000,72.175,72.37,71.56,71.72,501200,0
+HSIC.US,D,20150710,000000,72.49,72.96,72.145,72.735,588400,0
+HSIC.US,D,20150713,000000,72.875,73.375,72.715,73.265,594600,0
+HSIC.US,D,20150714,000000,73.5,73.745,72.905,73.62,724280,0
+HSIC.US,D,20150715,000000,73.39,74.055,73.33,73.72,592202,0
+HSIC.US,D,20150716,000000,74.09,74.22,73.745,74.08,458600,0
+HSIC.US,D,20150717,000000,74.08,74.205,73.765,74.05,458000,0
+HSIC.US,D,20150720,000000,74.02,74.3,73.87,74,618800,0
+HSIC.US,D,20150721,000000,74.055,74.11,73.25,73.715,826400,0
+HSIC.US,D,20150722,000000,73.735,74.55,73.625,74.315,657800,0
+HSIC.US,D,20150723,000000,74.53,74.53,73.56,73.685,472600,0
+HSIC.US,D,20150724,000000,73.69,73.855,73.295,73.51,620000,0
+HSIC.US,D,20150727,000000,73.365,73.615,72.87,73.325,709800,0
+HSIC.US,D,20150728,000000,73.515,74.925,73.08,74.81,1213200,0
+HSIC.US,D,20150729,000000,74.975,74.975,72.065,73.27,1773742,0
+HSIC.US,D,20150730,000000,72.71,73.615,72.235,73.38,722800,0
+HSIC.US,D,20150731,000000,73.64,74.015,72.995,73.99,797400,0
+HSIC.US,D,20150803,000000,73.975,74.22,72.965,73.395,695784,0
+HSIC.US,D,20150804,000000,73.705,73.945,73.01,73.14,592800,0
+HSIC.US,D,20150805,000000,73.5,74.085,73.14,73.435,847000,0
+HSIC.US,D,20150806,000000,73.33,73.795,72.18,72.485,669122,0
+HSIC.US,D,20150807,000000,72.595,72.895,71.68,72.415,390200,0
+HSIC.US,D,20150810,000000,72.99,73.215,72.44,72.885,466000,0
+HSIC.US,D,20150811,000000,72.385,73.07,72.205,72.625,413352,0
+HSIC.US,D,20150812,000000,72.01,72.42,71.115,72.38,756400,0
+HSIC.US,D,20150813,000000,72.285,72.81,71.99,72.575,901000,0
+HSIC.US,D,20150814,000000,72.35,72.615,72.045,72.55,320800,0
+HSIC.US,D,20150817,000000,72.16,72.94,71.82,72.93,621400,0
+HSIC.US,D,20150818,000000,72.935,74.18,72.935,73.655,972800,0
+HSIC.US,D,20150819,000000,73.305,73.91,72.775,73.355,781000,0
+HSIC.US,D,20150820,000000,72.785,73.88,71.29,71.305,826000,0
+HSIC.US,D,20150821,000000,70.41,70.735,69.05,69.05,1467200,0
+HSIC.US,D,20150824,000000,65.54,68.16,63.085,66.655,2036138,0
+HSIC.US,D,20150825,000000,67.265,68.23,66.115,66.115,1427800,0
+HSIC.US,D,20150826,000000,67.87,68.805,66.26,68.635,1145800,0
+HSIC.US,D,20150827,000000,69.265,69.615,68.15,69.34,1286000,0
+HSIC.US,D,20150828,000000,68.785,69.81,68.475,69.7,1034200,0
+HSIC.US,D,20150831,000000,69.38,69.785,68.195,68.405,826000,0
+HSIC.US,D,20150901,000000,67.09,67.605,66.025,66.28,982200,0
+HSIC.US,D,20150902,000000,67.255,67.745,66.555,67.69,1027600,0
+HSIC.US,D,20150903,000000,68.145,68.41,67.435,67.575,569200,0
+HSIC.US,D,20150904,000000,66.61,67.345,66.24,66.635,563200,0
+HSIC.US,D,20150908,000000,67.62,68.33,67.1,68.295,858600,0
+HSIC.US,D,20150909,000000,68.765,69.035,67.005,67.18,474800,0
+HSIC.US,D,20150910,000000,66.95,67.98,66.765,67.425,478880,0
+HSIC.US,D,20150911,000000,67.05,67.79,66.905,67.62,570400,0
+HSIC.US,D,20150914,000000,67.84,67.855,67.325,67.745,579000,0
+HSIC.US,D,20150915,000000,67.855,68.195,67.535,67.705,902400,0
+HSIC.US,D,20150916,000000,67.63,68.41,67.17,68.29,846000,0
+HSIC.US,D,20150917,000000,68.42,69.745,68.4,69.03,924220,0
+HSIC.US,D,20150918,000000,68.5,69.225,68.01,68.675,1410400,0
+HSIC.US,D,20150921,000000,68.825,69.45,68.055,68.475,634200,0
+HSIC.US,D,20150922,000000,67.73,67.985,67.135,67.715,406800,0
+HSIC.US,D,20150923,000000,67.645,67.855,67.255,67.535,424982,0
+HSIC.US,D,20150924,000000,67.15,67.685,66.46,66.92,600888,0
+HSIC.US,D,20150925,000000,67.295,67.695,65.11,65.555,864400,0
+HSIC.US,D,20150928,000000,65.195,65.255,63.58,64.25,1114352,0
+HSIC.US,D,20150929,000000,64.185,65.145,63.9,64.975,1086200,0
+HSIC.US,D,20150930,000000,65.615,66.655,65.055,66.36,1567400,0
+HSIC.US,D,20151001,000000,66.85,67.075,66.125,67.045,1347200,0
+HSIC.US,D,20151002,000000,66.105,68.845,65.855,68.82,1262200,0
+HSIC.US,D,20151005,000000,69.47,69.67,68.69,69.105,979606,0
+HSIC.US,D,20151006,000000,69.055,69.055,67.375,68.31,909800,0
+HSIC.US,D,20151007,000000,68.24,69.385,68.005,69.34,951678,0
+HSIC.US,D,20151008,000000,69.28,70.67,68.85,70.595,1195600,0
+HSIC.US,D,20151009,000000,70.55,70.95,70.435,70.85,967600,0
+HSIC.US,D,20151012,000000,70.805,71.59,70.695,71.59,629632,0
+HSIC.US,D,20151013,000000,71.375,71.915,70.94,70.995,566400,0
+HSIC.US,D,20151014,000000,71.245,71.66,70.285,70.395,565346,0
+HSIC.US,D,20151015,000000,70.385,71.38,70.055,71.365,779000,0
+HSIC.US,D,20151016,000000,71.73,72.45,71.325,72.42,678200,0
+HSIC.US,D,20151019,000000,72.34,72.84,72.145,72.8,631174,0
+HSIC.US,D,20151020,000000,72.93,73.465,72.615,73.06,738318,0
+HSIC.US,D,20151021,000000,73.525,73.765,72.73,73.16,631600,0
+HSIC.US,D,20151022,000000,73.365,74.255,72.57,74.17,1026400,0
+HSIC.US,D,20151023,000000,74.695,75.03,73.7,74.96,1189400,0
+HSIC.US,D,20151026,000000,75.175,75.25,74.4,74.785,852600,0
+HSIC.US,D,20151027,000000,74.82,75.495,74.745,75.405,856600,0
+HSIC.US,D,20151028,000000,75.405,75.59,74.385,75.48,1065200,0
+HSIC.US,D,20151029,000000,75.46,75.94,74.765,75.435,1620000,0
+HSIC.US,D,20151030,000000,75.745,76.27,75.255,75.855,1376600,0
+HSIC.US,D,20151102,000000,76.595,77.04,75.385,77.005,1281686,0
+HSIC.US,D,20151103,000000,76.905,76.905,75.63,76.245,1629652,0
+HSIC.US,D,20151104,000000,75.36,78.005,74.99,77.46,1339130,0
+HSIC.US,D,20151105,000000,77.5,77.805,76.88,77.105,1025600,0
+HSIC.US,D,20151106,000000,76.175,77.445,75.83,76.845,809000,0
+HSIC.US,D,20151109,000000,76.72,76.955,75.675,76.49,796242,0
+HSIC.US,D,20151110,000000,76.295,77.435,76.21,77.405,689600,0
+HSIC.US,D,20151111,000000,77.5,77.9,76.655,76.905,761200,0
+HSIC.US,D,20151112,000000,76.725,77.14,76.405,76.415,985400,0
+HSIC.US,D,20151113,000000,76.325,76.565,75.26,75.535,940000,0
+HSIC.US,D,20151116,000000,75.72,77.12,75.705,77.01,946400,0
+HSIC.US,D,20151117,000000,76.945,77.6,76.5,77.09,888400,0
+HSIC.US,D,20151118,000000,77.485,78.42,77.055,78.285,954600,0
+HSIC.US,D,20151119,000000,78.13,78.73,77.38,77.525,824344,0
+HSIC.US,D,20151120,000000,77.995,78.66,77.585,78.065,1219200,0
+HSIC.US,D,20151123,000000,78.015,78.405,77.395,77.75,585200,0
+HSIC.US,D,20151124,000000,77.405,77.405,76.685,77.295,889800,0
+HSIC.US,D,20151125,000000,77.36,78.065,77.22,77.73,446600,0
+HSIC.US,D,20151127,000000,77.8,78.54,77.53,78.315,284400,0
+HSIC.US,D,20151130,000000,78.675,78.685,77.395,78.24,1577600,0
+HSIC.US,D,20151201,000000,78.935,80,78.83,79.565,898810,0
+HSIC.US,D,20151202,000000,79.345,79.975,79.05,79.55,1024566,0
+HSIC.US,D,20151203,000000,79.665,79.73,77.865,78.15,957324,0
+HSIC.US,D,20151204,000000,78.315,79.215,78.175,79.175,969600,0
+HSIC.US,D,20151207,000000,79.14,79.705,79.135,79.6,672800,0
+HSIC.US,D,20151208,000000,79.17,79.3,78.325,78.88,743364,0
+HSIC.US,D,20151209,000000,78.44,79.11,77.175,77.575,1072600,0
+HSIC.US,D,20151210,000000,77.53,78.03,77.145,77.395,1007400,0
+HSIC.US,D,20151211,000000,76.475,76.985,76.205,76.59,851000,0
+HSIC.US,D,20151214,000000,76.885,77.26,76.19,76.9,1092220,0
+HSIC.US,D,20151215,000000,77.485,77.735,76.36,76.715,886600,0
+HSIC.US,D,20151216,000000,77.48,78.105,76.3,77.45,832200,0
+HSIC.US,D,20151217,000000,77.58,78.16,77.45,77.6,671600,0
+HSIC.US,D,20151218,000000,77.145,77.625,76.05,76.07,1317600,0
+HSIC.US,D,20151221,000000,76.635,77.38,76.455,76.945,715800,0
+HSIC.US,D,20151222,000000,77.475,77.78,76.33,77.375,737440,0
+HSIC.US,D,20151223,000000,77.67,78.765,77.365,78.72,503200,0
+HSIC.US,D,20151224,000000,78.705,78.88,78.16,78.545,213158,0
+HSIC.US,D,20151228,000000,78.18,79.425,78.18,79.245,491046,0
+HSIC.US,D,20151229,000000,79.89,80.54,79.84,80.25,553614,0
+HSIC.US,D,20151230,000000,80.25,80.808,79.88,79.955,447096,0
+HSIC.US,D,20151231,000000,79.565,80.235,79.065,79.095,565672,0
+HSIC.US,D,20160104,000000,77.97,78.13,77,77.63,1127818,0
+HSIC.US,D,20160105,000000,77.875,78.505,77.45,77.895,738852,0
+HSIC.US,D,20160106,000000,76.935,77.55,76.38,77.105,879992,0
+HSIC.US,D,20160107,000000,75.735,77.02,75.615,75.835,833368,0
+HSIC.US,D,20160108,000000,76.16,76.16,75.01,75.14,1093146,0
+HSIC.US,D,20160111,000000,75.255,75.95,72.94,73.19,1859004,0
+HSIC.US,D,20160112,000000,73.75,74.45,72.725,73.225,1203614,0
+HSIC.US,D,20160113,000000,73.34,73.71,72.035,72.335,946466,0
+HSIC.US,D,20160114,000000,72.66,73.648,72.315,73.305,896872,0
+HSIC.US,D,20160115,000000,71.32,73.7,71.32,73.36,1398078,0
+HSIC.US,D,20160119,000000,74.34,80.53,73.145,74.175,1112200,0
+HSIC.US,D,20160120,000000,73.33,73.77,71.36,73.215,1072286,0
+HSIC.US,D,20160121,000000,73.255,73.295,71.88,72.07,1266992,0
+HSIC.US,D,20160122,000000,72.83,73.815,72.34,73.285,801008,0
+HSIC.US,D,20160125,000000,73.185,73.49,72.28,72.35,638660,0
+HSIC.US,D,20160126,000000,72.465,74.48,71.978,74.43,974296,0
+HSIC.US,D,20160127,000000,74.485,75.305,73.23,73.755,507246,0
+HSIC.US,D,20160128,000000,74.07,74.565,72.82,73.25,532006,0
+HSIC.US,D,20160129,000000,73.64,75.835,73.505,75.72,580422,0
+HSIC.US,D,20160201,000000,75.195,77.135,75.07,76.91,930938,0
+HSIC.US,D,20160202,000000,76.33,76.982,75.215,75.43,509666,0
+HSIC.US,D,20160203,000000,76.01,76.955,74.025,75.335,646908,0
+HSIC.US,D,20160204,000000,75.375,75.905,74.485,75.055,549386,0
+HSIC.US,D,20160205,000000,75.005,75.075,73.665,73.935,658674,0
+HSIC.US,D,20160208,000000,73.525,73.87,71.82,73.175,886534,0
+HSIC.US,D,20160209,000000,72.705,74.562,72.705,73.81,979470,0
+HSIC.US,D,20160210,000000,75.265,79.632,74.37,78.375,2167148,0
+HSIC.US,D,20160211,000000,77.22,79.13,77.125,78.955,1184014,0
+HSIC.US,D,20160212,000000,79.46,79.7,78.3,79.495,744596,0
+HSIC.US,D,20160216,000000,80,81.25,79.715,80.93,772020,0
+HSIC.US,D,20160217,000000,81.23,82.255,80.5,82.005,849634,0
+HSIC.US,D,20160218,000000,81.72,82.705,81.375,81.745,1122084,0
+HSIC.US,D,20160219,000000,81.685,83.21,81.25,83.12,1188722,0
+HSIC.US,D,20160222,000000,83.77,84.205,83.17,83.475,734302,0
+HSIC.US,D,20160223,000000,82.94,83.68,82.675,83.29,706170,0
+HSIC.US,D,20160224,000000,82.685,84.055,82.145,83.85,1105400,0
+HSIC.US,D,20160225,000000,84.28,84.725,83.335,84.675,914512,0
+HSIC.US,D,20160226,000000,85.005,85.01,83.525,83.765,779998,0
+HSIC.US,D,20160229,000000,83.89,84.43,82.69,82.725,679158,0
+HSIC.US,D,20160301,000000,82.98,85.12,82.31,85.08,1050220,0
+HSIC.US,D,20160302,000000,84.72,85.11,83.76,84.465,741742,0
+HSIC.US,D,20160303,000000,84.025,84.405,83.35,83.85,686734,0
+HSIC.US,D,20160304,000000,84.085,84.265,83.13,83.985,544306,0
+HSIC.US,D,20160307,000000,83.83,84.315,82.96,83.56,579592,0
+HSIC.US,D,20160308,000000,83.41,84.12,82.635,83.755,822112,0
+HSIC.US,D,20160309,000000,84.005,84.162,83.51,83.67,342500,0
+HSIC.US,D,20160310,000000,83.74,84.735,83.455,84.08,700478,0
+HSIC.US,D,20160311,000000,84.515,84.905,83.958,84.875,598122,0
+HSIC.US,D,20160314,000000,84.86,84.975,83.565,84.16,847218,0
+HSIC.US,D,20160315,000000,83.65,84.48,83.16,83.79,715370,0
+HSIC.US,D,20160316,000000,83.405,84.045,82.755,83.705,873016,0
+HSIC.US,D,20160317,000000,83.555,83.62,82.225,82.835,921032,0
+HSIC.US,D,20160318,000000,83.185,84.205,82.815,83.81,1824876,0
+HSIC.US,D,20160321,000000,83.435,83.955,82.925,83.58,657800,0
+HSIC.US,D,20160322,000000,83.535,84.785,82.81,84.59,794828,0
+HSIC.US,D,20160323,000000,84.325,84.975,84.13,84.285,682732,0
+HSIC.US,D,20160324,000000,84.155,84.73,83.42,83.99,678744,0
+HSIC.US,D,20160328,000000,84.2,84.645,83.614,84.42,899092,0
+HSIC.US,D,20160329,000000,84.4,85.955,83.755,85.895,439330,0
+HSIC.US,D,20160330,000000,86.24,86.785,86.02,86.435,727998,0
+HSIC.US,D,20160331,000000,86.25,86.658,85.698,86.315,924998,0
+HSIC.US,D,20160401,000000,85.975,86.675,85.52,86.45,643450,0
+HSIC.US,D,20160404,000000,86.345,86.57,85.88,86.12,501712,0
+HSIC.US,D,20160405,000000,85.825,86.135,84.678,84.72,625598,0
+HSIC.US,D,20160406,000000,84.57,85.76,84.5,85.71,696834,0
+HSIC.US,D,20160407,000000,85.435,85.655,83.92,84.3,617692,0
+HSIC.US,D,20160408,000000,84.485,84.82,83.975,83.995,561998,0
+HSIC.US,D,20160411,000000,84.48,84.59,83.055,83.3,680492,0
+HSIC.US,D,20160412,000000,83.475,84.39,82.83,84.195,525604,0
+HSIC.US,D,20160413,000000,84.735,84.94,84.08,84.7,499800,0
+HSIC.US,D,20160414,000000,84.74,85.065,84.25,84.8,476368,0
+HSIC.US,D,20160415,000000,84.885,85.035,84.395,84.99,445256,0
+HSIC.US,D,20160418,000000,84.745,86.235,84.745,86.18,498144,0
+HSIC.US,D,20160419,000000,86.56,86.56,85.645,85.85,405468,0
+HSIC.US,D,20160420,000000,85.905,86.362,84.56,85.91,332408,0
+HSIC.US,D,20160421,000000,85.76,86.07,84.565,85.015,582348,0
+HSIC.US,D,20160422,000000,85.075,85.57,84.66,85.415,313236,0
+HSIC.US,D,20160425,000000,86,86.12,85.165,86.075,484540,0
+HSIC.US,D,20160426,000000,86.1,86.985,85.79,86.13,335960,0
+HSIC.US,D,20160427,000000,86.36,87.285,85.625,87.045,586576,0
+HSIC.US,D,20160428,000000,86.74,87.375,84.89,85.265,669258,0
+HSIC.US,D,20160429,000000,84.69,84.942,83.775,84.35,724792,0
+HSIC.US,D,20160502,000000,84.43,85.605,84.365,85.5,902654,0
+HSIC.US,D,20160503,000000,84.485,85.93,83.815,84.27,851726,0
+HSIC.US,D,20160504,000000,83.805,83.914,82.58,83.34,999518,0
+HSIC.US,D,20160505,000000,83.395,84.38,83.395,84.055,605894,0
+HSIC.US,D,20160506,000000,83.62,85.385,83.025,85,707194,0
+HSIC.US,D,20160509,000000,84.795,86.035,84.315,85.365,632520,0
+HSIC.US,D,20160510,000000,85.56,86.155,85.095,86.115,430524,0
+HSIC.US,D,20160511,000000,85.705,86.28,85.195,85.69,413256,0
+HSIC.US,D,20160512,000000,85.985,86.41,85.34,86.125,392674,0
+HSIC.US,D,20160513,000000,86,86.99,85.415,85.985,486926,0
+HSIC.US,D,20160516,000000,85.815,87.225,85.705,87.065,522920,0
+HSIC.US,D,20160517,000000,87.05,87.155,84.886,85.275,637094,0
+HSIC.US,D,20160518,000000,85.195,86.115,84.78,85.475,695192,0
+HSIC.US,D,20160519,000000,85.045,85.82,84.55,85.445,454036,0
+HSIC.US,D,20160520,000000,85.515,86,84.822,85.375,609894,0
+HSIC.US,D,20160523,000000,85.51,85.55,84.51,84.605,589738,0
+HSIC.US,D,20160524,000000,85.135,86.4,84.818,86.37,681384,0
+HSIC.US,D,20160525,000000,86.43,86.66,85.62,85.765,570596,0
+HSIC.US,D,20160526,000000,85.675,86.535,85.02,86.36,540964,0
+HSIC.US,D,20160527,000000,86.725,87.445,86.575,86.9,546012,0
+HSIC.US,D,20160531,000000,86.995,87.115,86.148,86.865,1703282,0
+HSIC.US,D,20160601,000000,86.68,86.975,86.15,86.55,559554,0
+HSIC.US,D,20160602,000000,86.675,88.235,86.33,88.08,704224,0
+HSIC.US,D,20160603,000000,87.99,88.15,87.5,87.935,589746,0
+HSIC.US,D,20160606,000000,87.9,88.595,87.57,88.355,499100,0
+HSIC.US,D,20160607,000000,88.19,88.41,87.598,87.94,680906,0
+HSIC.US,D,20160608,000000,88.075,89.66,87.725,89.57,602496,0
+HSIC.US,D,20160609,000000,89.495,90.49,89.388,90.355,643638,0
+HSIC.US,D,20160610,000000,89.45,90.02,88.87,89.175,553044,0
+HSIC.US,D,20160613,000000,89.16,89.675,88.47,88.49,748806,0
+HSIC.US,D,20160614,000000,88.47,88.75,87.63,88.33,699410,0
+HSIC.US,D,20160615,000000,88.36,88.568,87.195,87.34,607930,0
+HSIC.US,D,20160616,000000,87.11,87.405,86.175,87.355,661484,0
+HSIC.US,D,20160617,000000,87.395,87.395,85.905,86.45,824792,0
+HSIC.US,D,20160620,000000,87.235,87.95,87.005,87.415,927080,0
+HSIC.US,D,20160621,000000,87.6,87.695,87.125,87.32,610788,0
+HSIC.US,D,20160622,000000,87.405,87.92,87.348,87.475,737838,0
+HSIC.US,D,20160623,000000,88.005,88.815,87.775,88.805,459574,0
+HSIC.US,D,20160624,000000,85.7,86.8,85.155,85.435,985690,0
+HSIC.US,D,20160627,000000,84.995,85.38,83.252,83.875,1177564,0
+HSIC.US,D,20160628,000000,84.375,85.83,84.375,85.635,910826,0
+HSIC.US,D,20160629,000000,85.99,87.85,85.85,87.775,561920,0
+HSIC.US,D,20160630,000000,88.035,88.405,87.26,88.4,865310,0
+HSIC.US,D,20160701,000000,88.46,88.735,87.935,88.605,556154,0
+HSIC.US,D,20160705,000000,88.545,88.845,88.066,88.625,483336,0
+HSIC.US,D,20160706,000000,88.445,89.215,88,89.07,460290,0
+HSIC.US,D,20160707,000000,89.25,89.678,88.49,88.99,407494,0
+HSIC.US,D,20160708,000000,89.5,90.455,89.215,90.36,496536,0
+HSIC.US,D,20160711,000000,90.87,91.325,90.465,90.875,323898,0
+HSIC.US,D,20160712,000000,91.2,91.5,90.4,90.45,392828,0
+HSIC.US,D,20160713,000000,90.845,90.855,90.26,90.56,301386,0
+HSIC.US,D,20160714,000000,90.805,90.86,90.385,90.725,306144,0
+HSIC.US,D,20160715,000000,91.15,91.335,90.065,90.29,312928,0
+HSIC.US,D,20160718,000000,90.49,90.625,90.065,90.46,336170,0
+HSIC.US,D,20160719,000000,90.305,90.626,89.66,90.255,367488,0
+HSIC.US,D,20160720,000000,90.31,90.72,90.25,90.43,305816,0
+HSIC.US,D,20160721,000000,90.23,90.41,89.57,89.86,368486,0
+HSIC.US,D,20160722,000000,90.22,90.495,89.645,90.33,283824,0
+HSIC.US,D,20160725,000000,90.445,90.714,89.62,89.915,327004,0
+HSIC.US,D,20160726,000000,90.045,90.569,89.66,90.445,283866,0
+HSIC.US,D,20160727,000000,90.34,90.34,89.26,89.505,473334,0
+HSIC.US,D,20160728,000000,89.435,90.11,89.158,89.64,355552,0
+HSIC.US,D,20160729,000000,89.94,90.635,89.503,90.49,625742,0
+HSIC.US,D,20160801,000000,90.37,90.602,90,90.065,323278,0
+HSIC.US,D,20160802,000000,90.055,90.112,89.415,89.975,565800,0
+HSIC.US,D,20160803,000000,90.01,90.16,89.27,89.825,914880,0
+HSIC.US,D,20160804,000000,85.55,87,81.58,81.765,2920444,0
+HSIC.US,D,20160805,000000,82.265,83.59,81.79,83.48,2704196,0
+HSIC.US,D,20160808,000000,83.47,83.765,82.55,83.01,1492524,0
+HSIC.US,D,20160809,000000,82.765,83.11,82.095,82.275,781320,0
+HSIC.US,D,20160810,000000,82.29,83.85,82.085,83.11,960826,0
+HSIC.US,D,20160811,000000,83.315,83.905,82.95,83.73,697248,0
+HSIC.US,D,20160812,000000,83.37,83.448,82.69,82.73,615404,0
+HSIC.US,D,20160815,000000,82.61,82.905,82.145,82.21,704506,0
+HSIC.US,D,20160816,000000,81.845,82.105,81.29,81.435,711142,0
+HSIC.US,D,20160817,000000,81.61,81.61,80.425,80.7,1127346,0
+HSIC.US,D,20160818,000000,80.75,80.99,80.475,80.695,795830,0
+HSIC.US,D,20160819,000000,80.6,80.71,79.79,80.645,1124874,0
+HSIC.US,D,20160822,000000,80.68,81.466,80.575,81.24,988552,0
+HSIC.US,D,20160823,000000,81.27,81.515,80.055,80.25,1188586,0
+HSIC.US,D,20160824,000000,80.18,80.315,79.605,79.915,1130844,0
+HSIC.US,D,20160825,000000,79.75,80.92,79.265,80.41,1463634,0
+HSIC.US,D,20160826,000000,80.57,82.09,80.13,81.68,1398374,0
+HSIC.US,D,20160829,000000,81.575,82.245,81.275,82.11,702262,0
+HSIC.US,D,20160830,000000,82.055,82.42,81.735,81.905,804486,0
+HSIC.US,D,20160831,000000,81.58,82.265,81.455,81.895,1006562,0
+HSIC.US,D,20160901,000000,81.96,82.155,81.14,81.485,524622,0
+HSIC.US,D,20160902,000000,81.9,82.5,81.43,82.145,638016,0
+HSIC.US,D,20160906,000000,82.05,82.25,81.78,82.135,367518,0
+HSIC.US,D,20160907,000000,82.085,82.625,82.042,82.195,376538,0
+HSIC.US,D,20160908,000000,82.08,82.33,81.64,82.06,580234,0
+HSIC.US,D,20160909,000000,81.45,81.855,79.395,79.43,1255242,0
+HSIC.US,D,20160912,000000,80,81.08,79.425,80.935,1155968,0
+HSIC.US,D,20160913,000000,80.33,80.535,79.915,80.04,868514,0
+HSIC.US,D,20160914,000000,80.03,80.195,79.28,79.705,935046,0
+HSIC.US,D,20160915,000000,79.575,81.665,79.575,81.37,665274,0
+HSIC.US,D,20160916,000000,81.62,82.175,81.225,82.05,1180482,0
+HSIC.US,D,20160919,000000,81.9,82.488,80.735,81.24,634648,0
+HSIC.US,D,20160920,000000,81.455,81.605,81.24,81.4,458216,0
+HSIC.US,D,20160921,000000,81.555,82.555,81.146,82.415,297390,0
+HSIC.US,D,20160922,000000,82.89,83.915,82.565,83.64,1086034,0
+HSIC.US,D,20160923,000000,83.81,83.995,82.215,82.225,1106972,0
+HSIC.US,D,20160926,000000,81.695,82.185,81.17,81.31,455040,0
+HSIC.US,D,20160927,000000,81.52,82.075,81.255,81.885,827180,0
+HSIC.US,D,20160928,000000,82.085,82.126,81.17,81.9,601536,0
+HSIC.US,D,20160929,000000,81.55,81.68,80.06,80.575,661794,0
+HSIC.US,D,20160930,000000,81.02,81.95,80.28,81.525,634806,0
+HSIC.US,D,20161003,000000,80.885,81.105,80.09,80.715,1039812,0
+HSIC.US,D,20161004,000000,80.74,80.985,79.755,80.02,477600,0
+HSIC.US,D,20161005,000000,80.255,80.93,80.255,80.67,923378,0
+HSIC.US,D,20161006,000000,80.985,81.62,80.335,81.56,728214,0
+HSIC.US,D,20161007,000000,81.72,81.72,80.57,80.885,802040,0
+HSIC.US,D,20161010,000000,81.2,81.906,81.2,81.52,353662,0
+HSIC.US,D,20161011,000000,82.11,82.24,79.085,79.315,1655240,0
+HSIC.US,D,20161012,000000,79.225,79.84,79.03,79.225,668300,0
+HSIC.US,D,20161013,000000,78.995,79.32,77.93,78.025,1173060,0
+HSIC.US,D,20161014,000000,76.755,77.454,74.645,76.68,3099358,0
+HSIC.US,D,20161017,000000,76.73,76.96,76.43,76.605,966802,0
+HSIC.US,D,20161018,000000,77.19,77.31,76.48,76.675,939694,0
+HSIC.US,D,20161019,000000,76.86,77.605,76.655,77.025,748312,0
+HSIC.US,D,20161020,000000,77.03,77.03,75.485,76.425,912940,0
+HSIC.US,D,20161021,000000,76.095,76.45,75.445,76.27,1508542,0
+HSIC.US,D,20161024,000000,76.81,77.09,76.45,76.47,1216466,0
+HSIC.US,D,20161025,000000,76.475,76.475,75.18,75.295,1532524,0
+HSIC.US,D,20161026,000000,75.24,75.265,74.455,74.48,1733090,0
+HSIC.US,D,20161027,000000,74.8,75.23,74.045,74.45,1483168,0
+HSIC.US,D,20161028,000000,73.825,75.49,73.71,74.655,1697166,0
+HSIC.US,D,20161031,000000,74.815,75.45,74.47,74.6,1607746,0
+HSIC.US,D,20161101,000000,74.63,74.63,73.115,73.52,3657070,0
+HSIC.US,D,20161102,000000,75.84,80.67,75.335,78.045,5985292,0
+HSIC.US,D,20161103,000000,78.03,78.475,76.81,76.935,2732412,0
+HSIC.US,D,20161104,000000,76.79,78.475,76.765,77.43,2018654,0
+HSIC.US,D,20161107,000000,78.675,78.675,77.625,78.075,1832656,0
+HSIC.US,D,20161108,000000,78,79.515,77.73,78.795,1545054,0
+HSIC.US,D,20161109,000000,81.905,81.905,77.18,78.76,1877336,0
+HSIC.US,D,20161110,000000,79.89,79.94,77.17,77.345,2719326,0
+HSIC.US,D,20161111,000000,76.955,78.46,76.66,78.335,1581808,0
+HSIC.US,D,20161114,000000,78.755,79.675,77.905,78.915,2063936,0
+HSIC.US,D,20161115,000000,79.18,79.475,78.415,78.995,1225732,0
+HSIC.US,D,20161116,000000,78.795,79.99,78.52,79.61,983354,0
+HSIC.US,D,20161117,000000,79.42,79.985,79.065,79.445,955000,0
+HSIC.US,D,20161118,000000,79.165,79.435,78.34,78.48,2733970,0
+HSIC.US,D,20161121,000000,78.505,78.925,74.09,74.275,5677136,0
+HSIC.US,D,20161122,000000,77.495,77.495,74.365,76.46,4212986,0
+HSIC.US,D,20161123,000000,76.385,76.945,75.335,76.48,2042212,0
+HSIC.US,D,20161125,000000,76.435,77.085,75.325,75.59,637764,0
+HSIC.US,D,20161128,000000,75.295,75.715,74.335,75.68,1559384,0
+HSIC.US,D,20161129,000000,75.87,76.79,75.299,76.625,1587238,0
+HSIC.US,D,20161130,000000,76.275,76.47,74.405,74.48,3797406,0
+HSIC.US,D,20161201,000000,74.62,75.15,74.48,74.63,1925282,0
+HSIC.US,D,20161202,000000,74.755,75.675,74.36,74.785,1000302,0
+HSIC.US,D,20161205,000000,75.27,75.825,74.665,74.97,1388910,0
+HSIC.US,D,20161206,000000,74.445,75.185,73.61,74.95,1253356,0
+HSIC.US,D,20161207,000000,74.825,75.03,74.23,74.665,1698272,0
+HSIC.US,D,20161208,000000,74.55,75.4,74.24,75.195,915824,0
+HSIC.US,D,20161209,000000,75.395,76.44,75.03,76.095,820458,0
+HSIC.US,D,20161212,000000,75.905,76.29,75.36,75.58,1087714,0
+HSIC.US,D,20161213,000000,75.92,76.785,75.62,76.745,1210432,0
+HSIC.US,D,20161214,000000,77.09,77.285,75.88,76.415,1281640,0
+HSIC.US,D,20161215,000000,76.755,77.35,76.28,77.09,1449988,0
+HSIC.US,D,20161216,000000,77.12,77.49,76.28,76.88,1524888,0
+HSIC.US,D,20161219,000000,76.735,77.082,75.6,76.015,986806,0
+HSIC.US,D,20161220,000000,76.2,76.485,75.73,76.025,654356,0
+HSIC.US,D,20161221,000000,75.93,76.975,75.765,76.52,1150548,0
+HSIC.US,D,20161222,000000,76.395,76.495,75.55,76.19,666040,0
+HSIC.US,D,20161223,000000,76.36,76.818,76.15,76.395,383538,0
+HSIC.US,D,20161227,000000,76.34,76.96,76.168,76.605,492984,0
+HSIC.US,D,20161228,000000,76.55,76.842,76.025,76.125,475134,0
+HSIC.US,D,20161229,000000,76.175,76.87,75.935,76.56,670062,0
+HSIC.US,D,20161230,000000,76.675,76.675,75.695,75.855,1419264,0
+HSIC.US,D,20170103,000000,77.12,78.185,75.505,77.965,1699174,0
+HSIC.US,D,20170104,000000,78.19,78.595,77.69,78.275,819328,0
+HSIC.US,D,20170105,000000,78.14,78.315,77.405,77.855,565736,0
+HSIC.US,D,20170106,000000,77.86,78.245,77.34,78.09,815238,0
+HSIC.US,D,20170109,000000,78.07,78.685,77.5,78.625,851948,0
+HSIC.US,D,20170110,000000,78.695,79.68,78.425,79.045,1317402,0
+HSIC.US,D,20170111,000000,78.8,79.37,77.868,78.88,1207464,0
+HSIC.US,D,20170112,000000,78.43,78.716,77.655,78.565,868404,0
+HSIC.US,D,20170113,000000,78.525,79.55,78.525,79.525,900954,0
+HSIC.US,D,20170117,000000,79.31,79.675,79.036,79.39,685704,0
+HSIC.US,D,20170118,000000,79.68,79.93,79.17,79.845,701884,0
+HSIC.US,D,20170119,000000,79.645,79.785,78.755,78.865,637002,0
+HSIC.US,D,20170120,000000,79.075,79.335,77.985,78.45,1328864,0
+HSIC.US,D,20170123,000000,78.45,78.815,77.38,77.675,748226,0
+HSIC.US,D,20170124,000000,77.8,78.605,77.18,78.46,757432,0
+HSIC.US,D,20170125,000000,78.7,80.245,78.46,80.145,1030148,0
+HSIC.US,D,20170126,000000,79.975,80.095,79.195,79.61,968440,0
+HSIC.US,D,20170127,000000,79.815,79.86,79.125,79.825,693888,0
+HSIC.US,D,20170130,000000,79.69,79.88,78.83,79.16,974764,0
+HSIC.US,D,20170131,000000,79.115,79.97,78.67,79.93,998204,0
+HSIC.US,D,20170201,000000,79.995,80.2,79.182,79.93,903162,0
+HSIC.US,D,20170202,000000,79.78,80.705,79.39,80.61,798324,0
+HSIC.US,D,20170203,000000,81.06,81.465,80.451,81.33,691152,0
+HSIC.US,D,20170206,000000,81.005,81.335,80.505,81.295,755156,0
+HSIC.US,D,20170207,000000,81.37,82.03,81.11,81.99,1426116,0
+HSIC.US,D,20170208,000000,81.815,82.315,81.555,81.805,1253868,0
+HSIC.US,D,20170209,000000,81.74,82.745,81.41,82.42,863364,0
+HSIC.US,D,20170210,000000,82.235,82.86,80.995,82.535,544912,0
+HSIC.US,D,20170213,000000,82.96,83.075,82.165,82.555,960178,0
+HSIC.US,D,20170214,000000,82.625,83.56,82.56,83.325,930110,0
+HSIC.US,D,20170215,000000,83.005,84.01,82.9,83.95,995552,0
+HSIC.US,D,20170216,000000,83.895,84.135,83.2,83.625,1238868,0
+HSIC.US,D,20170217,000000,83.45,84.065,82.75,84.055,1752998,0
+HSIC.US,D,20170221,000000,85.5,88.25,85,86.505,2449820,0
+HSIC.US,D,20170222,000000,86.525,87.46,86.31,86.32,1291000,0
+HSIC.US,D,20170223,000000,86.425,86.6,85.755,85.96,1232582,0
+HSIC.US,D,20170224,000000,85.855,86.79,85.535,86.765,808428,0
+HSIC.US,D,20170227,000000,86.835,87.16,86.56,86.77,685466,0
+HSIC.US,D,20170228,000000,86.405,86.45,85.24,85.78,1557704,0
+HSIC.US,D,20170301,000000,86.225,86.412,85.57,86,1383594,0
+HSIC.US,D,20170302,000000,85.44,85.805,85.075,85.52,1200978,0
+HSIC.US,D,20170303,000000,85.49,85.935,85.308,85.785,742960,0
+HSIC.US,D,20170306,000000,85.215,85.75,84.945,85.45,813648,0
+HSIC.US,D,20170307,000000,85.24,85.675,84.94,85.53,736282,0
+HSIC.US,D,20170308,000000,85.53,85.938,85.265,85.445,671978,0
+HSIC.US,D,20170309,000000,85.445,85.885,85.215,85.47,525248,0
+HSIC.US,D,20170310,000000,85.825,86.365,85.23,86.085,930124,0
+HSIC.US,D,20170313,000000,86.165,86.19,85.442,86.11,727238,0
+HSIC.US,D,20170314,000000,86.04,86.04,85.22,85.625,556090,0
+HSIC.US,D,20170315,000000,85.755,86.565,85.335,86.36,679236,0
+HSIC.US,D,20170316,000000,86.25,86.445,85.085,85.585,1180848,0
+HSIC.US,D,20170317,000000,85.82,86,85.095,85.625,1669600,0
+HSIC.US,D,20170320,000000,85.43,86.25,84.98,85.705,733584,0
+HSIC.US,D,20170321,000000,86,86.45,85.26,85.4,933014,0
+HSIC.US,D,20170322,000000,85.68,86.13,84.91,85.925,646144,0
+HSIC.US,D,20170323,000000,85.9,86.75,85.54,85.73,682980,0
+HSIC.US,D,20170324,000000,85.885,86.305,85.385,85.625,521598,0
+HSIC.US,D,20170327,000000,85.145,86.01,85.07,85.63,511204,0
+HSIC.US,D,20170328,000000,85.525,85.78,85.31,85.545,769618,0
+HSIC.US,D,20170329,000000,85.685,85.802,85.035,85.445,617322,0
+HSIC.US,D,20170330,000000,85.21,85.57,85.15,85.415,378510,0
+HSIC.US,D,20170331,000000,85.175,85.375,84.855,84.985,568678,0
+HSIC.US,D,20170403,000000,85.11,85.575,84.375,84.525,892550,0
+HSIC.US,D,20170404,000000,84.615,84.855,84.09,84.41,605266,0
+HSIC.US,D,20170405,000000,84.34,85.37,84.005,84.11,898228,0
+HSIC.US,D,20170406,000000,84.225,84.525,83.65,84.45,705106,0
+HSIC.US,D,20170407,000000,84.475,84.71,83.73,83.775,687336,0
+HSIC.US,D,20170410,000000,83.855,84.72,83.678,84.46,721484,0
+HSIC.US,D,20170411,000000,84.285,85.15,84.285,85.03,799050,0
+HSIC.US,D,20170412,000000,83.11,84.715,83.11,84.365,907182,0
+HSIC.US,D,20170413,000000,84.55,84.555,83.865,83.925,411690,0
+HSIC.US,D,20170417,000000,84.14,84.615,83.8,84.435,486582,0
+HSIC.US,D,20170418,000000,84.22,84.235,83.39,83.85,607808,0
+HSIC.US,D,20170419,000000,84.185,84.425,83.43,83.99,546428,0
+HSIC.US,D,20170420,000000,84.08,84.88,83.465,84.7,1006206,0
+HSIC.US,D,20170421,000000,84.78,84.93,83.81,84.055,572844,0
+HSIC.US,D,20170424,000000,84.99,85.105,84.26,84.9,679384,0
+HSIC.US,D,20170425,000000,85.095,85.5,84.825,85.11,803874,0
+HSIC.US,D,20170426,000000,85.175,86.68,85.104,86.64,1215060,0
+HSIC.US,D,20170427,000000,86.735,87.345,86.615,87.088,716504,0
+HSIC.US,D,20170428,000000,86.88,87.22,86.615,86.9,712230,0
+HSIC.US,D,20170501,000000,86.925,87.035,86.375,86.8,485038,0
+HSIC.US,D,20170502,000000,86.76,87.815,86.76,87.71,622274,0
+HSIC.US,D,20170503,000000,87.625,88.145,87.592,87.845,919922,0
+HSIC.US,D,20170504,000000,88.085,89.08,87.865,89.04,722652,0
+HSIC.US,D,20170505,000000,89.41,89.65,88.79,89.175,635826,0
+HSIC.US,D,20170508,000000,89.185,89.36,87.098,87.51,1257894,0
+HSIC.US,D,20170509,000000,90,91.24,87.99,88.695,1686456,0
+HSIC.US,D,20170510,000000,88.67,88.82,87.77,88.04,981838,0
+HSIC.US,D,20170511,000000,87.66,88.27,87.155,88.2,710350,0
+HSIC.US,D,20170512,000000,87.91,88.238,87.43,87.81,652576,0
+HSIC.US,D,20170515,000000,87.645,88.11,87.52,88.06,577654,0
+HSIC.US,D,20170516,000000,88.23,88.495,87.83,88.42,827428,0
+HSIC.US,D,20170517,000000,87.915,88.45,87.175,87.28,636262,0
+HSIC.US,D,20170518,000000,87.38,88.825,87.17,88.525,1108780,0
+HSIC.US,D,20170519,000000,88.42,89.39,87.985,88.905,1197292,0
+HSIC.US,D,20170522,000000,88.895,90.62,88.762,90.465,1012534,0
+HSIC.US,D,20170523,000000,90.495,91.125,90.285,91.05,623856,0
+HSIC.US,D,20170524,000000,91.3,91.434,90.565,90.815,608170,0
+HSIC.US,D,20170525,000000,91.01,91.92,90.835,91.63,634676,0
+HSIC.US,D,20170526,000000,91.625,91.72,91.042,91.34,428156,0
+HSIC.US,D,20170530,000000,91.21,91.595,90.925,91.44,367656,0
+HSIC.US,D,20170531,000000,91.495,92.04,91.075,91.985,674442,0
+HSIC.US,D,20170601,000000,92.125,93.32,92.04,93.255,648018,0
+HSIC.US,D,20170602,000000,93.135,93.355,92.9,93.285,580762,0
+HSIC.US,D,20170605,000000,93.16,93.22,92.335,92.605,590518,0
+HSIC.US,D,20170606,000000,92.61,93.355,91.97,92.025,906384,0
+HSIC.US,D,20170607,000000,92.435,93.125,91.865,92.7,871458,0
+HSIC.US,D,20170608,000000,92.855,93.219,91.65,92.085,615746,0
+HSIC.US,D,20170609,000000,92.295,93.495,92.295,92.875,1129058,0
+HSIC.US,D,20170612,000000,92.47,93.23,91.615,92.01,622396,0
+HSIC.US,D,20170613,000000,91.695,92.266,91.525,91.875,574346,0
+HSIC.US,D,20170614,000000,92.38,93.235,91.605,92.01,476488,0
+HSIC.US,D,20170615,000000,91.73,91.868,91.075,91.83,453946,0
+HSIC.US,D,20170616,000000,91.3,92.1,90.72,91.365,1177900,0
+HSIC.US,D,20170619,000000,91.955,92.63,91.55,92.53,949012,0
+HSIC.US,D,20170620,000000,92.535,92.535,90.94,91.06,656428,0
+HSIC.US,D,20170621,000000,90.8,91.745,90.8,91.635,616566,0
+HSIC.US,D,20170622,000000,91.865,92.42,91.425,92.13,527706,0
+HSIC.US,D,20170623,000000,92.185,92.375,91.83,92.085,884724,0
+HSIC.US,D,20170626,000000,92.425,92.765,92.14,92.48,498668,0
+HSIC.US,D,20170627,000000,92.205,92.61,91.415,91.435,811188,0
+HSIC.US,D,20170628,000000,91.82,92.43,91.405,92.14,545886,0
+HSIC.US,D,20170629,000000,92.09,92.52,91,91.19,577882,0
+HSIC.US,D,20170630,000000,91.695,92.22,90.856,91.51,731530,0
+HSIC.US,D,20170703,000000,91.87,91.948,90.925,90.945,313098,0
+HSIC.US,D,20170705,000000,91.23,91.9,90.755,91.84,679088,0
+HSIC.US,D,20170706,000000,91.3,92.255,90.235,90.555,667572,0
+HSIC.US,D,20170707,000000,90.73,91.935,90.63,91.42,605652,0
+HSIC.US,D,20170710,000000,91.495,91.65,90.195,90.31,629346,0
+HSIC.US,D,20170711,000000,90.38,90.475,89.59,90.355,415226,0
+HSIC.US,D,20170712,000000,90.895,91.835,90.895,91.585,499586,0
+HSIC.US,D,20170713,000000,91.87,92.29,90.585,91.215,687242,0
+HSIC.US,D,20170714,000000,91.4,92.635,91.4,92.26,529638,0
+HSIC.US,D,20170717,000000,92.285,92.905,91.9,92.77,590126,0
+HSIC.US,D,20170718,000000,92.82,92.84,91.825,92.195,604514,0
+HSIC.US,D,20170719,000000,92.315,92.772,91.53,92.6,831346,0
+HSIC.US,D,20170720,000000,92.685,92.685,91.548,92.22,838668,0
+HSIC.US,D,20170721,000000,92.025,92.91,91.915,92.46,545934,0
+HSIC.US,D,20170724,000000,92.525,92.97,92.34,92.845,457338,0
+HSIC.US,D,20170725,000000,92.97,93.14,91.73,92.345,814582,0
+HSIC.US,D,20170726,000000,89.762,92.795,89.762,92.37,552318,0
+HSIC.US,D,20170727,000000,92.14,92.282,90.975,91.415,630022,0
+HSIC.US,D,20170728,000000,91.2,91.735,90.89,91.455,637474,0
+HSIC.US,D,20170731,000000,90.14,91.75,90.14,91.105,468136,0
+HSIC.US,D,20170801,000000,90.35,91.3,86.875,90.635,706944,0
+HSIC.US,D,20170802,000000,90.505,90.545,89.13,89.65,864952,0
+HSIC.US,D,20170803,000000,89.575,89.8,89.095,89.59,692432,0
+HSIC.US,D,20170804,000000,89.65,89.67,88.765,89.355,889550,0
+HSIC.US,D,20170807,000000,90.25,92.635,90.125,91.895,1854228,0
+HSIC.US,D,20170808,000000,88.5,89.75,86.3,87.01,2468836,0
+HSIC.US,D,20170809,000000,86.54,86.795,84.06,84.825,2165006,0
+HSIC.US,D,20170810,000000,84.26,84.795,82.955,83.66,1263826,0
+HSIC.US,D,20170811,000000,84.07,85.63,83.875,85.29,1256484,0
+HSIC.US,D,20170814,000000,85.775,85.975,84.532,84.635,703194,0
+HSIC.US,D,20170815,000000,84.375,84.625,83.335,83.97,1090690,0
+HSIC.US,D,20170816,000000,84.355,85.38,83.845,85.155,1273232,0
+HSIC.US,D,20170817,000000,85.2,86.02,84.785,84.805,1515286,0
+HSIC.US,D,20170818,000000,84.7,85.445,84.425,84.745,1050816,0
+HSIC.US,D,20170821,000000,84.76,86.315,84.76,85.41,1228924,0
+HSIC.US,D,20170822,000000,85.49,86.555,85.415,85.65,912718,0
+HSIC.US,D,20170823,000000,85.185,85.505,84.62,85.23,1148584,0
+HSIC.US,D,20170824,000000,85.37,86.465,85.345,85.53,1425922,0
+HSIC.US,D,20170825,000000,85.94,86.232,85.39,85.785,968066,0
+HSIC.US,D,20170828,000000,85.75,86.03,84.68,84.79,842546,0
+HSIC.US,D,20170829,000000,85,85.21,83.895,84.215,1193772,0
+HSIC.US,D,20170830,000000,84.02,84.85,83.6,84.81,1402286,0
+HSIC.US,D,20170831,000000,85.09,86.96,85.02,86.84,1248440,0
+HSIC.US,D,20170901,000000,86.995,87.355,86.07,86.765,1025778,0
+HSIC.US,D,20170905,000000,86.285,87.005,85.445,86.175,1218010,0
+HSIC.US,D,20170906,000000,86.175,86.412,85.74,86.22,1046012,0
+HSIC.US,D,20170907,000000,86.45,87.76,85.875,87.415,824308,0
+HSIC.US,D,20170908,000000,87.53,87.945,87.345,87.67,795302,0
+HSIC.US,D,20170911,000000,88.23,89.34,88.05,88.785,987054,0
+HSIC.US,D,20170912,000000,88.78,88.94,87.805,87.96,1312626,0
+HSIC.US,D,20170913,000000,87.875,87.99,84.245,84.44,2258980,0
+HSIC.US,D,20170914,000000,84.175,84.175,80.17,80.575,4448774,0
+HSIC.US,D,20170915,000000,82.25,84.87,82.1592,82.88,2924030,0
+HSIC.US,D,20170918,000000,83.36,83.65,80.45,80.9,3062253,0
+HSIC.US,D,20170919,000000,80.97,81.42,78.85,79.14,2518475,0
+HSIC.US,D,20170920,000000,79.42,80.48,78.86,80.39,2658260,0
+HSIC.US,D,20170921,000000,80.4,80.64,79.24,79.32,1123195,0
+HSIC.US,D,20170922,000000,78.9,79.66,78.56,79.6,1463056,0
+HSIC.US,D,20170925,000000,79.49,80.99,79.18,80.34,1792004,0
+HSIC.US,D,20170926,000000,80.57,80.96,80.09,80.39,1053414,0
+HSIC.US,D,20170927,000000,80.52,81.21,80.07,81.13,915717,0
+HSIC.US,D,20170928,000000,80.77,81.39,80.27,80.86,1132932,0
+HSIC.US,D,20170929,000000,80.56,82.05,80.41,81.99,1744403,0
+HSIC.US,D,20171002,000000,82.19,82.23,80.71,81.03,1537883,0
+HSIC.US,D,20171003,000000,81.1,81.84,80.99,81.58,1051534,0
+HSIC.US,D,20171004,000000,81.66,81.93,81.41,81.74,678565,0
+HSIC.US,D,20171005,000000,81.99,82.38,81.24,81.58,778069,0
+HSIC.US,D,20171006,000000,82.04,82.14,80.77,80.99,1075181,0
+HSIC.US,D,20171009,000000,80.91,80.91,79.83,80.1,1207433,0
+HSIC.US,D,20171010,000000,80.17,80.565,79.71,79.89,955069,0
+HSIC.US,D,20171011,000000,79.89,80.73,79.8,80.67,732577,0
+HSIC.US,D,20171012,000000,80.78,81.16,80.44,80.51,820223,0
+HSIC.US,D,20171013,000000,80.38,81.1,79.96,80.93,668865,0
+HSIC.US,D,20171016,000000,80.93,82.01,80.67,81.91,2196812,0
+HSIC.US,D,20171017,000000,81.68,82.64,81.63,82.45,1566149,0
+HSIC.US,D,20171018,000000,82.49,82.81,81.83,82.29,843449,0
+HSIC.US,D,20171019,000000,82.56,83.25,82.48,83.09,1235095,0
+HSIC.US,D,20171020,000000,83.62,84.88,83.2,84.53,1054733,0
+HSIC.US,D,20171023,000000,84.55,84.77,82.41,82.85,1200574,0
+HSIC.US,D,20171024,000000,83.01,83.46,82.54,82.97,895200,0
+HSIC.US,D,20171025,000000,82.54,83.36,82.36,82.9,1362617,0
+HSIC.US,D,20171026,000000,83.21,83.73,81.1,81.47,1656070,0
+HSIC.US,D,20171027,000000,80.81,81.1,75.6,76.55,4861894,0
+HSIC.US,D,20171030,000000,76.65,77.885,76.28,77.7,2408381,0
+HSIC.US,D,20171031,000000,77.8,78.84,77.7574,78.6,1668664,0
+HSIC.US,D,20171101,000000,79.03,79.05,77.16,77.24,1714819,0
+HSIC.US,D,20171102,000000,77.28,77.52,76.105,76.3,1436782,0
+HSIC.US,D,20171103,000000,76.45,79.37,76.16,77.64,3473666,0
+HSIC.US,D,20171106,000000,70,71.9,69.51,70.04,7699987,0
+HSIC.US,D,20171107,000000,70.75,71.89,69.96,71.01,4329282,0
+HSIC.US,D,20171108,000000,70.75,71.48,68.35,70,3021356,0
+HSIC.US,D,20171109,000000,69.48,69.99,68.8,69.66,2636329,0
+HSIC.US,D,20171110,000000,69.36,69.4,67.02,67.05,5071486,0
+HSIC.US,D,20171113,000000,67.06,67.49,65.72,66.5,3873250,0
+HSIC.US,D,20171114,000000,66.4,66.99,65.28,66.84,3702947,0
+HSIC.US,D,20171115,000000,66.93,68.76,66.55,67.97,4215651,0
+HSIC.US,D,20171116,000000,67.85,69.9,67.85,69.51,4053409,0
+HSIC.US,D,20171117,000000,69.2,69.55,68.65,69.12,2290571,0
+HSIC.US,D,20171120,000000,68.87,69.26,66.13,67.5,2754566,0
+HSIC.US,D,20171121,000000,67.93,68.22,66.51,67.97,2847953,0
+HSIC.US,D,20171122,000000,67.86,70.38,67.74,69.95,2831633,0
+HSIC.US,D,20171124,000000,70.31,70.77,69.33,69.97,1755129,0
+HSIC.US,D,20171127,000000,69.95,70.47,69.63,69.89,1697991,0
+HSIC.US,D,20171128,000000,69.92,70.64,68.825,70.5,1980984,0
+HSIC.US,D,20171129,000000,70.6,70.93,69.3,70.31,3248783,0
+HSIC.US,D,20171130,000000,70.37,71.59,70.15,71.45,2721064,0
+HSIC.US,D,20171201,000000,70.93,71.25,69.43,70.66,1763092,0
+HSIC.US,D,20171204,000000,71.59,71.9,70.97,71.21,1835236,0
+HSIC.US,D,20171205,000000,71.36,71.72,69.5801,71.1,2754882,0
+HSIC.US,D,20171206,000000,68,69.41,67.32,67.58,4007142,0
+HSIC.US,D,20171207,000000,67.45,68.11,67.19,67.57,1903589,0
+HSIC.US,D,20171208,000000,68.2,68.57,67.53,67.91,2056055,0
+HSIC.US,D,20171211,000000,67.9,68.36,67.37,68.32,2379507,0
+HSIC.US,D,20171212,000000,68.27,68.41,67.42,67.81,1961338,0
+HSIC.US,D,20171213,000000,67.97,69.04,67.65,68.7,1651326,0
+HSIC.US,D,20171214,000000,68.96,69.15,68.42,68.69,1311117,0
+HSIC.US,D,20171215,000000,68.88,70.765,68.58,70.16,2473659,0
+HSIC.US,D,20171218,000000,70.43,71.005,70.1,70.16,1132797,0
+HSIC.US,D,20171219,000000,70.46,72.28,70.46,71.49,1695018,0
+HSIC.US,D,20171220,000000,71.38,71.9062,70.96,71.1,1361101,0
+HSIC.US,D,20171221,000000,71.26,71.59,70.79,71.16,1186802,0
+HSIC.US,D,20171222,000000,71.24,71.5,70.57,71.01,897605,0
+HSIC.US,D,20171226,000000,71.02,71.46,70.49,70.62,1246354,0
+HSIC.US,D,20171227,000000,70.61,70.83,70.17,70.46,940299,0
+HSIC.US,D,20171228,000000,70.6,70.65,70.01,70.56,743879,0
+HSIC.US,D,20171229,000000,70.49,70.955,69.57,69.88,972702,0
+HSIC.US,D,20180102,000000,70.36,71.57,70.145,71.47,1243582,0
+HSIC.US,D,20180103,000000,71.25,72.335,70.11,72.15,1421941,0
+HSIC.US,D,20180104,000000,72.5,72.79,71.61,72.18,1185675,0
+HSIC.US,D,20180105,000000,72.88,73.56,72.36,73.33,1299400,0
+HSIC.US,D,20180108,000000,73.11,74.43,72.87,74.34,1181198,0
+HSIC.US,D,20180109,000000,74.34,74.4,73.2001,73.45,1411070,0
+HSIC.US,D,20180110,000000,73.38,73.4,71.15,72.79,1624629,0
+HSIC.US,D,20180111,000000,72.73,73.37,72.06,73.3,1251893,0
+HSIC.US,D,20180112,000000,73.7,75,73.06,74.84,1045507,0
+HSIC.US,D,20180116,000000,75,76.37,74.73,76.04,2075651,0
+HSIC.US,D,20180117,000000,76.6,77.25,75.61,76.35,4149671,0
+HSIC.US,D,20180118,000000,75.88,76.44,74.45,74.62,1778323,0
+HSIC.US,D,20180119,000000,74.65,75.98,74.38,75.96,1146820,0
+HSIC.US,D,20180122,000000,76.13,76.45,75.66,76.41,1035344,0
+HSIC.US,D,20180123,000000,76.27,76.93,75.465,76.3,1196318,0
+HSIC.US,D,20180124,000000,76.62,77.69,76.338,77.41,1551658,0
+HSIC.US,D,20180125,000000,77.74,78.5,76.96,78.14,1431948,0
+HSIC.US,D,20180126,000000,78.1,79,77.55,78.93,1516605,0
+HSIC.US,D,20180129,000000,78.91,79.54,78.66,79.41,1229899,0
+HSIC.US,D,20180130,000000,78.85,79.44,78.04,78.07,2262732,0
+HSIC.US,D,20180131,000000,78.11,78.11,75.05,75.68,1927624,0
+HSIC.US,D,20180201,000000,75.22,75.51,73.8,75.28,1229827,0
+HSIC.US,D,20180202,000000,74.99,75.71,74.17,74.35,1342773,0
+HSIC.US,D,20180205,000000,74.26,75,71.79,71.8,1900774,0
+HSIC.US,D,20180206,000000,71.06,73.97,70.351,73.53,2650495,0
+HSIC.US,D,20180207,000000,73.08,74.5,72.91,72.98,1764506,0
+HSIC.US,D,20180208,000000,72.89,73.05,70.83,70.85,1854116,0
+HSIC.US,D,20180209,000000,71.31,72.33,70.26,71.75,1865371,0
+HSIC.US,D,20180212,000000,72.28,73.19,71.385,72.18,2290325,0
+HSIC.US,D,20180213,000000,65.4,67.96,63.01,67.39,12344984,0
+HSIC.US,D,20180214,000000,68.43,68.7,68.43,68.43,2571595,0
+HSIC.US,D,20180215,000000,68.69,68.69,67.21,68.38,2141836,0
+HSIC.US,D,20180216,000000,68.22,71.17,68,69.52,2869596,0
+HSIC.US,D,20180220,000000,73.54,73.71,67.56,67.97,4500482,0
+HSIC.US,D,20180221,000000,68.13,70.44,67.46,68.68,3136838,0
+HSIC.US,D,20180222,000000,69.25,69.52,67.83,67.97,1891796,0
+HSIC.US,D,20180223,000000,68.16,68.47,66.2,68.05,1952222,0
+HSIC.US,D,20180226,000000,67.95,68.6,66.86,67.69,1327126,0
+HSIC.US,D,20180227,000000,67.63,68.3428,67.19,67.21,1602106,0
+HSIC.US,D,20180228,000000,67.54,67.73,66.17,66.19,1361303,0
+HSIC.US,D,20180301,000000,64.99,65.749,62.84,63.44,4370073,0
+HSIC.US,D,20180302,000000,63,65.38,62.56,65.19,2403698,0
+HSIC.US,D,20180305,000000,64.99,66.47,64.5499,66.04,1481074,0
+HSIC.US,D,20180306,000000,66.18,66.29,65.2,66.03,1219758,0
+HSIC.US,D,20180307,000000,65.71,67.16,65.62,67.13,1685520,0
+HSIC.US,D,20180308,000000,67.22,67.72,66.41,67.13,1322737,0
+HSIC.US,D,20180309,000000,67.36,68.74,67.03,68.43,1209012,0
+HSIC.US,D,20180312,000000,68.38,68.76,66.83,67.85,1589998,0
+HSIC.US,D,20180313,000000,68.42,68.58,67.61,68.04,1027231,0
+HSIC.US,D,20180314,000000,68.56,68.61,67.735,68.3,1348424,0
+HSIC.US,D,20180315,000000,68.15,68.36,67.63,67.99,1492302,0
+HSIC.US,D,20180316,000000,68.27,68.65,67.78,68.05,1986015,0
+HSIC.US,D,20180319,000000,67.96,68.43,66.64,67.83,3767298,0
+HSIC.US,D,20180320,000000,68,68.6,65.07,65.72,2440576,0
+HSIC.US,D,20180321,000000,65.62,66.35,65.19,65.67,898603,0
+HSIC.US,D,20180322,000000,65.4,66.58,65.2403,65.93,2325746,0
+HSIC.US,D,20180323,000000,66.01,66.83,64.5594,64.59,1721869,0
+HSIC.US,D,20180326,000000,65.59,66.03,64.3,65.54,1589046,0
+HSIC.US,D,20180327,000000,65.93,66.16,64.73,65.08,1576843,0
+HSIC.US,D,20180328,000000,65.29,66.9,65.075,66.27,1734067,0
+HSIC.US,D,20180329,000000,66.66,67.7,66.47,67.21,1338356,0
+HSIC.US,D,20180402,000000,66.93,67.68,65.29,65.83,1682215,0
+HSIC.US,D,20180403,000000,66.09,66.91,65.14,66.84,907969,0
+HSIC.US,D,20180404,000000,66.85,69.31,66.81,68.51,2024518,0
+HSIC.US,D,20180405,000000,68.75,68.75,67.42,67.82,1353002,0
+HSIC.US,D,20180406,000000,67.27,67.87,66.26,66.78,1286116,0
+HSIC.US,D,20180409,000000,67.01,67.94,66.38,66.87,1156504,0
+HSIC.US,D,20180410,000000,67.5,70.81,67.5,69.34,2501831,0
+HSIC.US,D,20180411,000000,69.07,69.47,68.46,69.07,1101358,0
+HSIC.US,D,20180412,000000,69.36,69.95,68.435,69.72,1762833,0
+HSIC.US,D,20180413,000000,69.98,70.19,68.45,68.98,984118,0
+HSIC.US,D,20180416,000000,69.27,70.86,68.81,69.94,1272073,0
+HSIC.US,D,20180417,000000,70.4,71.2,69.81,71.02,844882,0
+HSIC.US,D,20180418,000000,71.05,71.35,70.39,70.93,1116577,0
+HSIC.US,D,20180419,000000,70.67,70.9,69.2,69.75,1030967,0
+HSIC.US,D,20180420,000000,69.88,69.88,68.64,69.07,1154884,0
+HSIC.US,D,20180423,000000,72.02,74.18,71.23,73.79,3539540,0
+HSIC.US,D,20180424,000000,72.72,74.88,72.52,73.83,3571848,0
+HSIC.US,D,20180425,000000,73.65,74.54,72.5,74.49,1793952,0
+HSIC.US,D,20180426,000000,74.42,76.38,74.05,76.25,1539085,0
+HSIC.US,D,20180427,000000,76.53,76.92,76.035,76.8,1465320,0
+HSIC.US,D,20180430,000000,77.03,77.105,75.8,76,1653262,0
+HSIC.US,D,20180501,000000,75.79,77.03,75.17,76.87,1461274,0
+HSIC.US,D,20180502,000000,76.4,77.11,75.51,76.59,2189081,0
+HSIC.US,D,20180503,000000,76.06,76.06,73.77,75.02,2008037,0
+HSIC.US,D,20180504,000000,74.67,75.825,73.96,75.55,1516935,0
+HSIC.US,D,20180507,000000,75.86,76.98,75.73,76.27,3042533,0
+HSIC.US,D,20180508,000000,75.13,75.82,70.95,71.08,4149395,0
+HSIC.US,D,20180509,000000,70.88,72.39,69.52,71.58,1961919,0
+HSIC.US,D,20180510,000000,72.03,73,71.93,72.62,1284779,0
+HSIC.US,D,20180511,000000,72.74,73.43,71.97,72.94,1155418,0
+HSIC.US,D,20180514,000000,72.72,73.34,72.18,73.32,1219275,0
+HSIC.US,D,20180515,000000,72.98,73.07,72.02,72.45,1174659,0
+HSIC.US,D,20180516,000000,72.5,72.89,72.14,72.4,913349,0
+HSIC.US,D,20180517,000000,72.27,72.39,71.42,72.28,1162570,0
+HSIC.US,D,20180518,000000,72.31,72.715,71.775,71.94,1242638,0
+HSIC.US,D,20180521,000000,72.41,72.76,71.15,71.46,1023124,0
+HSIC.US,D,20180522,000000,71.55,71.69,71.05,71.3,857456,0
+HSIC.US,D,20180523,000000,70.99,71.08,69.96,70.62,1419031,0
+HSIC.US,D,20180524,000000,70.73,70.87,69.74,70.51,906807,0
+HSIC.US,D,20180525,000000,70.76,71.93,70.21,70.43,858600,0
+HSIC.US,D,20180529,000000,69.97,70.315,69.17,70,1433949,0
+HSIC.US,D,20180530,000000,70.35,71.8,70.015,71.6,1855954,0
+HSIC.US,D,20180531,000000,71.35,71.47,68.74,69.2,3588757,0
+HSIC.US,D,20180601,000000,69.76,70.53,69.22,69.53,1046197,0
+HSIC.US,D,20180604,000000,69.47,70.76,69.36,70.24,884303,0
+HSIC.US,D,20180605,000000,70.28,70.98,70.12,70.33,1203599,0
+HSIC.US,D,20180606,000000,70.42,71.6,70.38,71.18,1078867,0
+HSIC.US,D,20180607,000000,71.08,71.93,70.85,71.19,1067848,0
+HSIC.US,D,20180608,000000,71.27,72.19,71.23,72.12,1045507,0
+HSIC.US,D,20180611,000000,72.1,73.68,72.1,72.8,1076304,0
+HSIC.US,D,20180612,000000,72.81,73.22,72.245,72.97,826222,0
+HSIC.US,D,20180613,000000,73.61,73.61,72.28,72.33,931639,0
+HSIC.US,D,20180614,000000,72.38,73.01,72,72.88,965799,0
+HSIC.US,D,20180615,000000,72.35,73.41,72.08,73.29,1669149,0
+HSIC.US,D,20180618,000000,72.93,73.08,72.7,72.9,960911,0
+HSIC.US,D,20180619,000000,72.23,72.725,72.02,72.4,949386,0
+HSIC.US,D,20180620,000000,72.44,72.78,71.8,71.91,1110149,0
+HSIC.US,D,20180621,000000,72.27,72.68,71.78,72.06,1526604,0
+HSIC.US,D,20180622,000000,72.45,74.97,71.35,74.69,4315908,0
+HSIC.US,D,20180625,000000,74.68,75.31,73.97,74.54,1804328,0
+HSIC.US,D,20180626,000000,74.41,75.76,74.17,74.86,1754236,0
+HSIC.US,D,20180627,000000,74.8,75.35,73.66,73.8,1544612,0
+HSIC.US,D,20180628,000000,73.67,73.74,70.68,72.66,1728111,0
+HSIC.US,D,20180629,000000,72.69,73.24,72.09,72.64,1388997,0
+HSIC.US,D,20180702,000000,72.51,73.41,72.09,73.34,1233871,0
+HSIC.US,D,20180703,000000,73.7,74.54,73.5,74.02,600242,0
+HSIC.US,D,20180705,000000,74.39,75.05,73.99,74.99,1344518,0
+HSIC.US,D,20180706,000000,75.14,76.36,75.1,75.8,985071,0
+HSIC.US,D,20180709,000000,76.08,77.95,75.71,76.31,3041492,0
+HSIC.US,D,20180710,000000,76.41,76.97,75.1874,75.86,1002540,0
+HSIC.US,D,20180711,000000,73.79,75.75,73.79,74.59,1246737,0
+HSIC.US,D,20180712,000000,74.82,75.43,74.165,74.78,891468,0
+HSIC.US,D,20180713,000000,75.03,75.43,74.77,74.86,684663,0
+HSIC.US,D,20180716,000000,75.03,75.03,73.85,74.08,691475,0
+HSIC.US,D,20180717,000000,73.75,74.75,73.64,74.67,656916,0
+HSIC.US,D,20180718,000000,74.6,74.95,73.39,73.74,922714,0
+HSIC.US,D,20180719,000000,74,75.46,73.22,74.78,1469776,0
+HSIC.US,D,20180720,000000,74.75,75.35,74.1,75.31,721119,0
+HSIC.US,D,20180723,000000,75.42,77.15,75.26,76.62,990181,0
+HSIC.US,D,20180724,000000,76.64,77.63,76.34,76.82,859972,0
+HSIC.US,D,20180725,000000,76.81,77.33,76.13,77.14,697889,0
+HSIC.US,D,20180726,000000,77.33,77.9,76.66,77.13,690859,0
+HSIC.US,D,20180727,000000,76.82,78.13,76.47,77.58,840315,0
+HSIC.US,D,20180730,000000,77.51,79.34,77.27,79.1,1475085,0
+HSIC.US,D,20180731,000000,79.17,79.85,78.445,79.41,1465015,0
+HSIC.US,D,20180801,000000,79.12,79.75,78.415,78.61,1039455,0
+HSIC.US,D,20180802,000000,78.61,78.99,77.03,78.81,672917,0
+HSIC.US,D,20180803,000000,78.79,80.67,78.59,80.23,2425704,0
+HSIC.US,D,20180806,000000,81.97,85.508,80.88,82.17,3364208,0
+HSIC.US,D,20180807,000000,80.64,80.64,78.02,79.8,2028834,0
+HSIC.US,D,20180808,000000,79.75,80.195,78.41,78.8,1077355,0
+HSIC.US,D,20180809,000000,79.18,79.4,78.06,78.53,1114637,0
+HSIC.US,D,20180810,000000,78.21,78.25,77.12,77.37,1029660,0
+HSIC.US,D,20180813,000000,77.43,78.19,77.12,77.82,1118078,0
+HSIC.US,D,20180814,000000,77.97,78.58,77.52,78.25,1337770,0
+HSIC.US,D,20180815,000000,77.95,78.61,77.12,78.45,1295318,0
+HSIC.US,D,20180816,000000,78.45,79.75,77.975,79.17,865814,0
+HSIC.US,D,20180817,000000,79.02,80.75,79.02,80.34,1510496,0
+HSIC.US,D,20180820,000000,80.21,81.89,80.21,81.67,914146,0
+HSIC.US,D,20180821,000000,81.96,82.27,81.22,81.96,742683,0
+HSIC.US,D,20180822,000000,81.66,82.73,81.0762,81.93,1157433,0
+HSIC.US,D,20180823,000000,81.78,81.88,81.14,81.35,583251,0
+HSIC.US,D,20180824,000000,81.3,81.3,80.5,81.15,961174,0
+HSIC.US,D,20180827,000000,81.5,81.94,81.09,81.16,936493,0
+HSIC.US,D,20180828,000000,81.31,81.39,80.4,80.72,1166890,0
+HSIC.US,D,20180829,000000,80.87,81.46,80.6,81.1,1107808,0
+HSIC.US,D,20180830,000000,78,78.45,76.77,77,2349492,0
+HSIC.US,D,20180831,000000,77,78,76.67,77.68,1388082,0
+HSIC.US,D,20180904,000000,77.27,78.44,76.08,77.89,1200376,0
+HSIC.US,D,20180905,000000,76.52,80.69,76.52,80.65,2030612,0
+HSIC.US,D,20180906,000000,80.69,81.73,80.06,80.54,1510834,0
+HSIC.US,D,20180907,000000,80.52,81.05,80.01,80.18,1158591,0
+HSIC.US,D,20180910,000000,80.45,80.64,79.87,80.04,440632,0
+HSIC.US,D,20180911,000000,79.91,81.08,79.231,80.96,801879,0
+HSIC.US,D,20180912,000000,81.03,83.07,80.79,82.87,1022291,0
+HSIC.US,D,20180913,000000,83.2,83.365,82.62,83.18,878585,0
+HSIC.US,D,20180914,000000,83.3,83.64,82.81,83.39,889934,0
+HSIC.US,D,20180917,000000,83.52,85.28,83.16,84.39,873741,0
+HSIC.US,D,20180918,000000,84.15,84.6,83.51,84.32,1043481,0
+HSIC.US,D,20180919,000000,84.42,84.9,83.78,84.48,725227,0
+HSIC.US,D,20180920,000000,84.52,86.01,84.52,85.88,959091,0
+HSIC.US,D,20180921,000000,86.17,86.6,85.21,85.67,1614191,0
+HSIC.US,D,20180924,000000,84.92,85.1,82.79,83.67,1260732,0
+HSIC.US,D,20180925,000000,83.86,84.45,83.59,84.34,842783,0
+HSIC.US,D,20180926,000000,86.03,87.41,83.95,84.92,2466793,0
+HSIC.US,D,20180927,000000,85,86.07,85,85.21,944631,0
+HSIC.US,D,20180928,000000,85.08,85.41,83.89,85.03,1133376,0
+HSIC.US,D,20181001,000000,85.48,87.74,84.94,86.9,1947046,0
+HSIC.US,D,20181002,000000,86.77,87.09,86.025,86.26,1217919,0
+HSIC.US,D,20181003,000000,86.29,87.3,85.72,86.73,939369,0
+HSIC.US,D,20181004,000000,86.45,87.37,85.99,87.25,1136682,0
+HSIC.US,D,20181005,000000,87.53,90.52,87.53,88.44,2898188,0
+HSIC.US,D,20181008,000000,88.54,88.68,86.27,86.97,3078461,0
+HSIC.US,D,20181009,000000,87.21,88.35,86.62,87.8,1064535,0
+HSIC.US,D,20181010,000000,87.89,88.02,86.3,86.36,1795251,0
+HSIC.US,D,20181011,000000,86.64,86.64,83.23,83.54,1760103,0
+HSIC.US,D,20181012,000000,84.21,84.735,82.78,83.95,1596174,0
+HSIC.US,D,20181015,000000,84.09,85.65,83.64,84.75,1386608,0
+HSIC.US,D,20181016,000000,84.88,85.8,84.62,85.07,2375024,0
+HSIC.US,D,20181017,000000,84.95,87.2,84.6,86.47,1360570,0
+HSIC.US,D,20181018,000000,86.26,86.5476,82.6,83.29,2441316,0
+HSIC.US,D,20181019,000000,83.31,84.09,82.36,82.51,1337183,0
+HSIC.US,D,20181022,000000,82.5,83.14,81.66,82.04,987689,0
+HSIC.US,D,20181023,000000,81.67,82.16,80.26,81.73,1285223,0
+HSIC.US,D,20181024,000000,81.92,82.58,79.92,80.03,1098206,0
+HSIC.US,D,20181025,000000,79.43,82.01,79.33,81.35,1590847,0
+HSIC.US,D,20181026,000000,80.23,81.135,79.09,79.93,1782864,0
+HSIC.US,D,20181029,000000,80.84,84.675,80.04,81.21,1268590,0
+HSIC.US,D,20181030,000000,81.47,83.48,81.06,83.34,1771874,0
+HSIC.US,D,20181031,000000,83.55,83.65,82.13,83,1665851,0
+HSIC.US,D,20181101,000000,83.04,84.73,82.35,84.66,1072641,0
+HSIC.US,D,20181102,000000,84.9,85.97,82.96,83.51,1728699,0
+HSIC.US,D,20181105,000000,83.62,85.04,83.42,84.73,1538735,0
+HSIC.US,D,20181106,000000,81,85.84,79.7,83.51,2889368,0
+HSIC.US,D,20181107,000000,84.25,87.375,84.25,87.33,1766533,0
+HSIC.US,D,20181108,000000,87.33,89.12,85.16,86.97,1336433,0
+HSIC.US,D,20181109,000000,86.51,86.92,84.155,85.43,1332016,0
+HSIC.US,D,20181112,000000,85.21,86.01,84.72,84.85,620764,0
+HSIC.US,D,20181113,000000,84.94,85.9,84.68,84.92,909255,0
+HSIC.US,D,20181114,000000,86.02,86.925,84.42,85.44,1101365,0
+HSIC.US,D,20181115,000000,85.07,86.1,83.41,86.04,938954,0
+HSIC.US,D,20181116,000000,85.54,86.752,85.41,86.07,1239323,0
+HSIC.US,D,20181119,000000,86.39,86.99,85.17,86.25,1155762,0
+HSIC.US,D,20181120,000000,85.98,86.625,84.27,84.63,1118731,0
+HSIC.US,D,20181121,000000,84.78,85.6,84.37,84.56,762193,0
+HSIC.US,D,20181123,000000,83.84,84.91,83.55,83.94,447300,0
+HSIC.US,D,20181126,000000,84.94,85.54,83.88,84.46,1476772,0
+HSIC.US,D,20181127,000000,84.24,87.4,83.98,87.27,1915703,0
+HSIC.US,D,20181128,000000,87.17,88.2,85.6,88.2,1119754,0
+HSIC.US,D,20181129,000000,88.05,89.99,87.93,89.14,1224974,0
+HSIC.US,D,20181130,000000,89.32,90.48,88.465,89.2,2082078,0
+HSIC.US,D,20181203,000000,90.2,90.695,88.15,90.4,1295810,0
+HSIC.US,D,20181204,000000,90.03,91.35,89.62,89.92,1907613,0
+HSIC.US,D,20181206,000000,89.1,89.6,84.74,87.5,2711676,0
+HSIC.US,D,20181207,000000,86.9,87.59,84.65,85.16,1398758,0
+HSIC.US,D,20181210,000000,85.28,85.96,83.9314,85.55,1236152,0
+HSIC.US,D,20181211,000000,86.34,86.8,83.85,84.66,1591038,0
+HSIC.US,D,20181212,000000,85.68,86.78,85.01,85.12,1844189,0
+HSIC.US,D,20181213,000000,85.44,86.055,83.31,83.79,1485035,0
+HSIC.US,D,20181214,000000,83.35,83.63,80.48,80.52,1630388,0
+HSIC.US,D,20181217,000000,80.02,81.125,79.32,79.74,1785560,0
+HSIC.US,D,20181218,000000,80.49,80.6895,78.87,79.13,1997275,0
+HSIC.US,D,20181219,000000,79.38,80.86,78.05,78.42,1584912,0
+HSIC.US,D,20181220,000000,78.29,78.98,76.64,77.16,1559355,0
+HSIC.US,D,20181221,000000,77.08,78.12,75.43,75.96,2954928,0
+HSIC.US,D,20181224,000000,75.76,76.115,73.63,74.36,746084,0
+HSIC.US,D,20181226,000000,74.62,77.48,74.16,77.44,1133252,0
+HSIC.US,D,20181227,000000,76.54,77.83,75.185,77.81,1375199,0
+HSIC.US,D,20181228,000000,78,79.06,77.27,77.92,1235370,0
+HSIC.US,D,20181231,000000,78.26,79.21,77.64,78.52,1324525,0
+HSIC.US,D,20190102,000000,77.16,77.2,74.6,76.39,2019317,0
+HSIC.US,D,20190103,000000,74.5,75.47,73.55,73.77,1499768,0
+HSIC.US,D,20190104,000000,74.7,75.98,74.03,74.5,1975205,0
+HSIC.US,D,20190107,000000,74.16,75.31,73.7211,74.15,1294089,0
+HSIC.US,D,20190108,000000,74.44,75.54,74.23,75.37,1471048,0
+HSIC.US,D,20190109,000000,75.07,77.1,74.7601,76.39,2212478,0
+HSIC.US,D,20190110,000000,76.7,79.48,76.35,79.48,3464556,0
+HSIC.US,D,20190111,000000,79,80.01,78.93,79.76,1520329,0
+HSIC.US,D,20190114,000000,79.54,80.65,79.02,79.94,1455262,0
+HSIC.US,D,20190115,000000,79.99,81.53,79.74,81.14,1910902,0
+HSIC.US,D,20190116,000000,81.03,81.68,79.76,79.98,1619001,0
+HSIC.US,D,20190117,000000,79.09,79.74,77.6,78.28,2075056,0
+HSIC.US,D,20190118,000000,78.87,79.4133,78.02,79.3,1353708,0
+HSIC.US,D,20190122,000000,78.69,78.8977,76.79,77.48,1828267,0
+HSIC.US,D,20190123,000000,77.2,78,76.07,76.9,1443200,0
+HSIC.US,D,20190124,000000,77.11,77.67,76.095,76.6,1172545,0
+HSIC.US,D,20190125,000000,77.23,77.95,76.966,77.25,973648,0
+HSIC.US,D,20190128,000000,76.81,77.24,76.02,76.62,987616,0
+HSIC.US,D,20190129,000000,76.88,78.12,76.13,76.76,1372464,0
+HSIC.US,D,20190130,000000,77.36,78.15,76.76,77.81,1001768,0
+HSIC.US,D,20190131,000000,77.61,78.8803,77.6015,77.7,2124001,0
+HSIC.US,D,20190201,000000,77.835,78.2,76.71,77.24,1285177,0
+HSIC.US,D,20190204,000000,76.84,78.88,76.84,78.44,1761631,0
+HSIC.US,D,20190205,000000,78.64,79.96,78.54,79.67,2178508,0
+HSIC.US,D,20190206,000000,79.39,81.38,79.2,80.76,1596669,0
+HSIC.US,D,20190207,000000,80.39,80.9,79.185,79.69,1947033,0
+HSIC.US,D,20190208,000000,61.82,62.4475,57.78,59.15,5749710,0
+HSIC.US,D,20190211,000000,60.05,60.7926,59.415,60.39,3426522,0
+HSIC.US,D,20190212,000000,60.75,61.61,60.39,61.01,3339169,0
+HSIC.US,D,20190213,000000,61,62.45,60.48,62.09,3184912,0
+HSIC.US,D,20190214,000000,61.96,62.53,61.14,62.37,1671328,0
+HSIC.US,D,20190215,000000,63.19,63.19,62.12,62.39,2440314,0
+HSIC.US,D,20190219,000000,62.46,63.77,61.96,63.11,2288387,0
+HSIC.US,D,20190220,000000,59.01,60.22,57.76,60.17,4887822,0
+HSIC.US,D,20190221,000000,60.03,61.86,59.5062,59.98,3789625,0
+HSIC.US,D,20190222,000000,60.11,61.37,59.87,59.94,2341947,0
+HSIC.US,D,20190225,000000,60.37,60.7,59.81,59.83,1442959,0
+HSIC.US,D,20190226,000000,59.82,59.95,58.46,58.49,1995249,0
+HSIC.US,D,20190227,000000,58.44,58.59,57.9,58.4,2632088,0
+HSIC.US,D,20190228,000000,58.45,59.4,58.14,59.3,3103104,0
+HSIC.US,D,20190301,000000,59.73,61.09,59.55,60.07,1692716,0
+HSIC.US,D,20190304,000000,60.1,60.13,58.98,59.76,1606415,0
+HSIC.US,D,20190305,000000,59.87,60.01,58.83,58.87,1747058,0
+HSIC.US,D,20190306,000000,58.75,58.88,57.52,57.7,1037817,0
+HSIC.US,D,20190307,000000,57.65,57.99,56.58,57.4,3897206,0
+HSIC.US,D,20190308,000000,57.16,58.65,56.9,58.57,2496570,0
+HSIC.US,D,20190311,000000,58.79,60.005,58.79,59.93,1963355,0
+HSIC.US,D,20190312,000000,60.12,60.49,59.6,59.71,983926,0
+HSIC.US,D,20190313,000000,59.94,60.59,59.78,60.15,1118660,0
+HSIC.US,D,20190314,000000,60.12,60.15,59.01,59.1,1710547,0
+HSIC.US,D,20190315,000000,59.1,59.74,58.87,59.29,2135440,0
+HSIC.US,D,20190318,000000,59.55,60,59.51,59.78,1379193,0
+HSIC.US,D,20190319,000000,60,60.87,59.96,60.5,1051208,0
+HSIC.US,D,20190320,000000,60.38,60.68,59.674,60.12,768226,0
+HSIC.US,D,20190321,000000,59.85,61.43,59.66,61.22,916322,0
+HSIC.US,D,20190322,000000,61,61.05,59.75,59.8,1159206,0
+HSIC.US,D,20190325,000000,59.86,60,58.64,58.87,986713,0
+HSIC.US,D,20190326,000000,59.1,59.62,58.31,59.34,1191936,0
+HSIC.US,D,20190327,000000,59.2,59.76,58.6,58.79,1114677,0
+HSIC.US,D,20190328,000000,58.81,59.54,58.69,58.89,922339,0
+HSIC.US,D,20190329,000000,59.3,60.12,59.21,60.11,1939902,0
+HSIC.US,D,20190401,000000,60.62,61.02,59.94,60.99,1295947,0
+HSIC.US,D,20190402,000000,60.96,61.21,60.51,60.67,1151272,0
+HSIC.US,D,20190403,000000,60.95,61.07,60.08,60.56,2687429,0
+HSIC.US,D,20190404,000000,60.61,61.56,60.31,61.36,1763973,0
+HSIC.US,D,20190405,000000,61.61,63.02,61.39,62.73,1882151,0
+HSIC.US,D,20190408,000000,62.65,63,60.8666,61.63,1550003,0
+HSIC.US,D,20190409,000000,61.54,62.02,61.42,61.99,962021,0
+HSIC.US,D,20190410,000000,62.01,62.155,61.51,61.84,1014065,0
+HSIC.US,D,20190411,000000,61.93,62.01,60.56,60.93,1565044,0
+HSIC.US,D,20190412,000000,61.37,62.11,60.51,61.78,1236989,0
+HSIC.US,D,20190415,000000,61.97,62.34,61.37,61.89,874690,0
+HSIC.US,D,20190416,000000,62.14,62.28,61.2,61.33,1429481,0
+HSIC.US,D,20190417,000000,60.84,61.44,59.79,60.73,1921064,0
+HSIC.US,D,20190418,000000,61.03,62.1,60.105,61.5,1792553,0
+HSIC.US,D,20190422,000000,61.33,62.69,61.2484,61.4,1114719,0
+HSIC.US,D,20190423,000000,61.32,63.45,61.05,63.26,1415322,0
+HSIC.US,D,20190424,000000,63.2,64.56,63.03,64.18,1018602,0
+HSIC.US,D,20190425,000000,63.78,64.12,62.94,63.84,1149545,0
+HSIC.US,D,20190426,000000,64.07,64.75,64.055,64.47,801307,0
+HSIC.US,D,20190429,000000,64.34,64.76,63.29,63.49,1417674,0
+HSIC.US,D,20190430,000000,63.69,64.11,63,64.06,1227739,0
+HSIC.US,D,20190501,000000,64.06,64.2,62.18,62.44,1696042,0
+HSIC.US,D,20190502,000000,62.51,62.88,61.45,62.77,2295927,0
+HSIC.US,D,20190503,000000,63,63.65,62.59,63.23,1916492,0
+HSIC.US,D,20190506,000000,62.6,63.55,61.11,63.28,2361307,0
+HSIC.US,D,20190507,000000,65.81,69.9,64.98,66.71,4688312,0
+HSIC.US,D,20190508,000000,67.04,68.87,65.55,68.71,3071695,0
+HSIC.US,D,20190509,000000,67.93,69.67,67.35,69.26,2626034,0
+HSIC.US,D,20190510,000000,68.92,69.27,68.04,68.9,2229335,0
+HSIC.US,D,20190513,000000,67.81,68,66.61,66.97,1567166,0
+HSIC.US,D,20190514,000000,67.35,67.84,66.95,67.31,886620,0
+HSIC.US,D,20190515,000000,65.75,66.77,65.73,66.58,1473113,0
+HSIC.US,D,20190516,000000,66.75,67.78,66.4718,67.09,972271,0
+HSIC.US,D,20190517,000000,66.75,68.11,66.655,67.92,1972682,0
+HSIC.US,D,20190520,000000,67.44,68.61,67.005,68.49,1727244,0
+HSIC.US,D,20190521,000000,68.82,69.36,68.75,68.89,1542971,0
+HSIC.US,D,20190522,000000,68.86,69.265,68.53,68.66,1291255,0
+HSIC.US,D,20190523,000000,68.35,68.72,67.41,67.67,1492655,0
+HSIC.US,D,20190524,000000,67.59,67.81,66.99,67.02,1262401,0
+HSIC.US,D,20190528,000000,67.24,67.43,66.09,66.15,2207637,0
+HSIC.US,D,20190529,000000,66.34,66.34,65.12,65.37,1542696,0
+HSIC.US,D,20190530,000000,65.69,65.72,64.79,65.13,987700,0
+HSIC.US,D,20190531,000000,64.81,64.95,64.28,64.46,1329480,0
+HSIC.US,D,20190603,000000,64.23,65.45,64.23,65.16,1169759,0
+HSIC.US,D,20190604,000000,65.81,66.66,65.58,66.41,1181041,0
+HSIC.US,D,20190605,000000,66.57,67.69,66.31,67.59,1115257,0
+HSIC.US,D,20190606,000000,67.35,69.13,67.28,68.72,1493558,0
+HSIC.US,D,20190607,000000,68.99,70.57,68.99,69.76,1697982,0
+HSIC.US,D,20190610,000000,69.73,71.2,69.4,70.74,991271,0
+HSIC.US,D,20190611,000000,71.25,71.56,69.99,71.12,1375998,0
+HSIC.US,D,20190612,000000,71.05,71.96,70.54,71.63,1342490,0
+HSIC.US,D,20190613,000000,71.68,71.785,71.08,71.39,669771,0
+HSIC.US,D,20190614,000000,71.36,71.75,70.75,71.28,654482,0
+HSIC.US,D,20190617,000000,71.29,71.51,70.75,71.42,642937,0
+HSIC.US,D,20190618,000000,72.07,72.81,71.45,72.04,1057729,0
+HSIC.US,D,20190619,000000,72.17,72.56,71.685,72.06,1231760,0
+HSIC.US,D,20190620,000000,72.43,72.52,70.6,70.94,1446695,0
+HSIC.US,D,20190621,000000,71.1,71.1,68.87,69.88,2531647,0
+HSIC.US,D,20190624,000000,70.04,70.33,69.39,69.92,1143067,0
+HSIC.US,D,20190625,000000,69.92,70.32,69.24,69.32,1480982,0
+HSIC.US,D,20190626,000000,69.33,69.62,68.4827,68.89,1282161,0
+HSIC.US,D,20190627,000000,68.89,69.48,68.74,69.15,1310973,0
+HSIC.US,D,20190628,000000,69.55,70.02,68.95,69.9,1774680,0
+HSIC.US,D,20190701,000000,70.28,71.5,69.28,69.5,1595701,0
+HSIC.US,D,20190702,000000,69.71,69.71,68.625,68.87,999964,0
+HSIC.US,D,20190703,000000,68.9,69.85,68.9,69.23,831994,0
+HSIC.US,D,20190705,000000,68.82,69.28,68.07,69.16,971749,0
+HSIC.US,D,20190708,000000,69.11,69.11,68.4,68.94,826939,0
+HSIC.US,D,20190709,000000,68.97,69.175,68.61,68.9,1081811,0
+HSIC.US,D,20190710,000000,69,69.55,68.8,69.23,925124,0
+HSIC.US,D,20190711,000000,69.56,70.79,68.93,69.45,1560740,0
+HSIC.US,D,20190712,000000,69.66,71.32,69.048,70.585,2144139,0
+HSIC.US,D,20190715,000000,70.59,71.625,70.285,71.35,1526923,0
+HSIC.US,D,20190716,000000,71.5,71.53,69.7,69.93,2760341,0
+HSIC.US,D,20190717,000000,70.03,70.46,69.31,69.33,1137519,0
+HSIC.US,D,20190718,000000,69.33,69.33,68.37,68.88,1109756,0
+HSIC.US,D,20190719,000000,69,69.755,67.46,67.5,1353666,0
+HSIC.US,D,20190722,000000,67.73,67.73,66.53,66.78,1118970,0
+HSIC.US,D,20190723,000000,67.12,67.69,66.69,67.5,938700,0
+HSIC.US,D,20190724,000000,67.31,67.8,67.03,67.63,819110,0
+HSIC.US,D,20190725,000000,67.49,67.6,66.97,67.39,798562,0
+HSIC.US,D,20190726,000000,67.76,67.87,67.12,67.8,867472,0
+HSIC.US,D,20190729,000000,67.66,68.27,67.63,68.18,879232,0
+HSIC.US,D,20190730,000000,67.66,68.91,67.49,68.88,810388,0
+HSIC.US,D,20190731,000000,69.05,69.48,66.04,66.54,1669652,0
+HSIC.US,D,20190801,000000,65.99,67.135,65.01,66.62,1303028,0
+HSIC.US,D,20190802,000000,66.58,66.88,65.455,65.9,1262763,0
+HSIC.US,D,20190805,000000,65.18,65.92,64.33,64.54,2026791,0
+HSIC.US,D,20190806,000000,60,63,59.72,61.76,3141972,0
+HSIC.US,D,20190807,000000,60.17,62.83,60.0131,62.46,3178811,0
+HSIC.US,D,20190808,000000,62.82,62.89,61.95,62.58,1262539,0
+HSIC.US,D,20190809,000000,62.57,63.49,62.32,63.03,1418988,0
+HSIC.US,D,20190812,000000,62.96,63.39,62.39,62.62,1168432,0
+HSIC.US,D,20190813,000000,62.09,63.33,61.99,62.28,1739190,0
+HSIC.US,D,20190814,000000,61.73,61.985,60.845,61.06,2071210,0
+HSIC.US,D,20190815,000000,61.75,63.19,61.01,61.54,1795456,0
+HSIC.US,D,20190816,000000,61.92,62.52,61.42,61.75,1060972,0
+HSIC.US,D,20190819,000000,62.23,62.5,62.05,62.12,855876,0
+HSIC.US,D,20190820,000000,62.11,62.16,61.05,61.26,1264797,0
+HSIC.US,D,20190821,000000,61.46,61.6,61.145,61.32,960137,0
+HSIC.US,D,20190822,000000,61.42,61.74,60.36,60.71,902849,0
+HSIC.US,D,20190823,000000,60.59,61.295,59.25,59.46,1095016,0
+HSIC.US,D,20190826,000000,59.75,60.72,59.72,60.71,849451,0
+HSIC.US,D,20190827,000000,60.8,61.26,60.06,60.46,1277541,0
+HSIC.US,D,20190828,000000,60.4,60.88,60.15,60.5,1209888,0
+HSIC.US,D,20190829,000000,61.02,61.5,60.66,61.35,1003347,0
+HSIC.US,D,20190830,000000,61.51,61.93,61.2,61.62,1104653,0
+HSIC.US,D,20190903,000000,61.32,62,60.98,61.56,1139689,0
+HSIC.US,D,20190904,000000,62,62.55,61,61.06,713086,0
+HSIC.US,D,20190905,000000,61.45,62.04,61.25,61.83,928178,0
+HSIC.US,D,20190906,000000,62,62,60.51,61.56,1463491,0
+HSIC.US,D,20190909,000000,61.75,62.75,61.69,62.61,909615,0
+HSIC.US,D,20190910,000000,62.42,64.24,62.37,63.9,1523229,0
+HSIC.US,D,20190911,000000,63.9,65.85,63.51,65.84,1479347,0
+HSIC.US,D,20190912,000000,66.02,66.57,65,65.03,1473389,0
+HSIC.US,D,20190913,000000,65.21,65.615,64.09,64.32,1323427,0
+HSIC.US,D,20190916,000000,63.81,65.24,63.685,65.12,1006167,0
+HSIC.US,D,20190917,000000,65.24,65.75,62.72,62.76,1363757,0
+HSIC.US,D,20190918,000000,62.77,63.25,62.51,62.87,941379,0
+HSIC.US,D,20190919,000000,63.02,63.78,63.02,63.15,662423,0
+HSIC.US,D,20190920,000000,62.75,63.41,62.4,62.85,2004419,0
+HSIC.US,D,20190923,000000,62.65,62.97,61.86,62.33,684991,0
+HSIC.US,D,20190924,000000,62.48,62.72,60.835,61.06,952154,0
+HSIC.US,D,20190925,000000,60.93,62.29,60.86,62.23,674102,0
+HSIC.US,D,20190926,000000,62.59,62.59,61.04,61.62,757162,0
+HSIC.US,D,20190927,000000,61.97,62.81,61.605,62.58,809997,0
+HSIC.US,D,20190930,000000,62.92,63.77,62.54,63.5,975073,0
+HSIC.US,D,20191001,000000,63.32,63.96,62.73,63.05,871014,0
+HSIC.US,D,20191002,000000,62.93,63.03,61.01,61.78,945516,0
+HSIC.US,D,20191003,000000,61.78,62.33,60.935,61.85,798858,0
+HSIC.US,D,20191004,000000,62.27,62.95,61.95,62.93,869486,0
+HSIC.US,D,20191007,000000,62.72,63.16,62.45,62.88,592014,0
+HSIC.US,D,20191008,000000,62.51,62.69,61.89,62.13,991130,0
+HSIC.US,D,20191009,000000,62.52,62.53,61.43,62.11,779250,0
+HSIC.US,D,20191010,000000,62.26,62.91,61.91,62.38,828921,0
+HSIC.US,D,20191011,000000,63.17,63.725,62.84,62.94,926266,0
+HSIC.US,D,20191014,000000,63,63,61.33,61.36,923776,0
+HSIC.US,D,20191015,000000,61.57,62.07,61.12,61.84,907368,0
+HSIC.US,D,20191016,000000,61.82,63.46,61.64,62.45,1627507,0
+HSIC.US,D,20191017,000000,62.9,63.83,62.655,63.55,1219100,0
+HSIC.US,D,20191018,000000,63.63,64.26,62.77,62.81,1255896,0
+HSIC.US,D,20191021,000000,62.97,63.48,62.63,62.9,1008550,0
+HSIC.US,D,20191022,000000,63.2,63.2,62.255,62.49,975247,0
+HSIC.US,D,20191023,000000,62.49,63.63,62.44,63.25,1064657,0
+HSIC.US,D,20191024,000000,62.97,63.18,61.75,61.94,900781,0
+HSIC.US,D,20191025,000000,61.79,62.675,61.7251,62.25,754859,0
+HSIC.US,D,20191028,000000,62.27,62.86,62.11,62.12,691020,0
+HSIC.US,D,20191029,000000,62.08,63.21,62.02,63.12,847188,0
+HSIC.US,D,20191030,000000,62.98,63.07,62.47,62.8,655666,0
+HSIC.US,D,20191031,000000,62.86,63.23,62.07,62.585,864444,0
+HSIC.US,D,20191101,000000,62.91,63.93,62.885,63.3,917005,0
+HSIC.US,D,20191104,000000,63.43,66.02,63.43,65.73,2221614,0
+HSIC.US,D,20191105,000000,64.98,68.43,64.16,67.73,3110151,0
+HSIC.US,D,20191106,000000,66.96,68.75,66.7,68.6,1589888,0
+HSIC.US,D,20191107,000000,69,70.34,68.49,68.74,1148864,0
+HSIC.US,D,20191108,000000,68.79,68.91,68.09,68.91,905245,0
+HSIC.US,D,20191111,000000,68.7,68.735,66.96,67.4,823146,0
+HSIC.US,D,20191112,000000,67.37,68.315,67.22,67.88,801889,0
+HSIC.US,D,20191113,000000,67.65,68.36,67.09,68.28,597697,0
+HSIC.US,D,20191114,000000,68.34,68.46,67.6725,68.18,552949,0
+HSIC.US,D,20191115,000000,68.31,68.71,67.86,68.46,1031753,0
+HSIC.US,D,20191118,000000,68.59,68.79,67.27,68.69,800133,0
+HSIC.US,D,20191119,000000,68.89,69.76,68.75,69.5,849541,0
+HSIC.US,D,20191120,000000,67.39,69.75,67.39,68.35,1665521,0
+HSIC.US,D,20191121,000000,68.21,68.855,68.06,68.44,1296968,0
+HSIC.US,D,20191122,000000,68.53,69.64,68.48,69.3,614280,0
+HSIC.US,D,20191125,000000,69.52,70.47,69.015,70.36,625765,0
+HSIC.US,D,20191126,000000,70.42,70.68,69.8,69.98,1085158,0
+HSIC.US,D,20191127,000000,70.59,70.84,69.62,69.96,1015305,0
+HSIC.US,D,20191129,000000,69.57,70.06,68.61,68.9,653595,0
+HSIC.US,D,20191202,000000,69.09,69.81,68.71,69.08,1189266,0
+HSIC.US,D,20191203,000000,68.79,68.99,67.93,68.84,1077367,0
+HSIC.US,D,20191204,000000,68.76,69.74,68.16,69.15,1166518,0
+HSIC.US,D,20191205,000000,69.15,69.95,68.85,69.17,917817,0
+HSIC.US,D,20191206,000000,69.7,70.26,69.37,69.42,903680,0
+HSIC.US,D,20191209,000000,69.54,69.65,68.67,68.67,883314,0
+HSIC.US,D,20191210,000000,68.6,68.86,68.17,68.33,1075851,0
+HSIC.US,D,20191211,000000,68.27,69.215,68.255,69.1,691402,0
+HSIC.US,D,20191212,000000,69.25,69.67,68.62,68.82,714719,0
+HSIC.US,D,20191213,000000,68.63,69.32,68.26,68.49,874947,0
+HSIC.US,D,20191216,000000,68.69,69.07,67.95,68.69,1244102,0
+HSIC.US,D,20191217,000000,68.57,68.88,68.09,68.15,902487,0
+HSIC.US,D,20191218,000000,68.1,68.61,67.58,68.36,1195388,0
+HSIC.US,D,20191219,000000,68.26,69.71,67.665,69.06,1816917,0
+HSIC.US,D,20191220,000000,69.39,69.39,66.63,66.66,6929217,0
+HSIC.US,D,20191223,000000,66.75,67.57,66.28,66.38,1167241,0
+HSIC.US,D,20191224,000000,66.47,66.73,66.26,66.53,290744,0
+HSIC.US,D,20191226,000000,66.83,66.83,65.83,66.27,564850,0
+HSIC.US,D,20191227,000000,66.22,66.645,66.11,66.58,571347,0
+HSIC.US,D,20191230,000000,66.7,67.01,66.01,66.44,764433,0
+HSIC.US,D,20191231,000000,66.29,66.88,66.29,66.72,758320,0
+HSIC.US,D,20200102,000000,67.19,67.94,66.75,67.12,987612,0
+HSIC.US,D,20200103,000000,66.43,66.72,66.06,66.56,663410,0
+HSIC.US,D,20200106,000000,66.19,67.365,65.96,67.29,696272,0
+HSIC.US,D,20200107,000000,67.3,67.82,66.895,67.735,790831,0
+HSIC.US,D,20200108,000000,67.83,68.25,67.4701,67.93,730302,0
+HSIC.US,D,20200109,000000,67.56,68.29,66.04,66.2,1551438,0
+HSIC.US,D,20200110,000000,66.47,66.7,66.01,66.62,748954,0
+HSIC.US,D,20200113,000000,66.48,66.92,65.63,66.22,672784,0
+HSIC.US,D,20200114,000000,66.35,67.51,66.08,67.47,1114867,0
+HSIC.US,D,20200115,000000,67.5,69.41,67.26,68.5,893480,0
+HSIC.US,D,20200116,000000,68.83,69.43,68.555,69.38,786811,0
+HSIC.US,D,20200117,000000,69.56,69.6581,68.97,69.29,783586,0
+HSIC.US,D,20200121,000000,69.36,70.63,69.06,69.61,1255069,0
+HSIC.US,D,20200122,000000,69.6,70.81,69.4519,70.74,692906,0
+HSIC.US,D,20200123,000000,70.86,71.02,70.3,71,664587,0
+HSIC.US,D,20200124,000000,71.12,71.5,70.28,71.2,1310697,0
+HSIC.US,D,20200127,000000,68.24,71.06,67.17,70.79,1553866,0
+HSIC.US,D,20200128,000000,70.93,71.08,70.235,70.41,916137,0
+HSIC.US,D,20200129,000000,70.65,71.09,70.135,70.45,743315,0
+HSIC.US,D,20200130,000000,70.02,71.58,68.545,71.47,1321184,0
+HSIC.US,D,20200131,000000,71.44,71.44,68.61,68.94,1103838,0
+HSIC.US,D,20200203,000000,69.44,70.7,69.03,69.62,696699,0
+HSIC.US,D,20200204,000000,70.38,70.66,69.74,69.75,796258,0
+HSIC.US,D,20200205,000000,70.55,71.75,70.34,71.11,1029609,0
+HSIC.US,D,20200206,000000,71.61,71.89,70.78,70.97,726701,0
+HSIC.US,D,20200207,000000,70.5,70.75,69.66,69.97,739874,0
+HSIC.US,D,20200210,000000,69.7,70.2,69.52,70.18,604609,0
+HSIC.US,D,20200211,000000,70.26,71.18,70.25,70.89,497583,0
+HSIC.US,D,20200212,000000,70.98,72.07,70.81,71.86,830366,0
+HSIC.US,D,20200213,000000,71.62,71.96,70.87,71.51,870728,0
+HSIC.US,D,20200214,000000,71.58,72.14,70.68,72.13,645928,0
+HSIC.US,D,20200218,000000,72.18,73.25,71.83,72.99,1893264,0
+HSIC.US,D,20200219,000000,72.87,73.99,72.87,73.71,1646536,0
+HSIC.US,D,20200220,000000,73,73.5,66.71,68.92,3952509,0
+HSIC.US,D,20200221,000000,68.65,69.55,67.46,67.54,1781240,0
+HSIC.US,D,20200224,000000,66.23,67.88,64.85,64.93,1427767,0
+HSIC.US,D,20200225,000000,65.55,66.12,62.72,63.13,1939347,0
+HSIC.US,D,20200226,000000,63.7,65.01,63.15,63.18,1622177,0
+HSIC.US,D,20200227,000000,62.39,64.1,61.1,62.52,2300674,0
+HSIC.US,D,20200228,000000,61.26,62.23,59.89,60.94,2319771,0
+HSIC.US,D,20200302,000000,60.61,62.92,60.31,62.92,2426093,0
+HSIC.US,D,20200303,000000,62.76,63.5,59.89,60.56,1493393,0
+HSIC.US,D,20200304,000000,61.32,62.35,60.4,61.63,1698054,0
+HSIC.US,D,20200305,000000,60.07,60.5,58.04,59.25,2054289,0
+HSIC.US,D,20200306,000000,57.56,58.72,56.7,57.69,1916167,0
+HSIC.US,D,20200309,000000,55.06,56.01,53.69,54.51,2464868,0
+HSIC.US,D,20200310,000000,56.21,57.97,55.23,57.87,3372374,0
+HSIC.US,D,20200311,000000,56.24,58.225,56.05,57.68,2510342,0
+HSIC.US,D,20200312,000000,54.47,56.94,53.76,55.06,3919533,0
+HSIC.US,D,20200313,000000,57.02,59.31,51.985,56.71,2644908,0
+HSIC.US,D,20200316,000000,57.28,57.65,51.26,51.65,2452447,0
+HSIC.US,D,20200317,000000,52.75,55.27,50.37,54.61,3543443,0
+HSIC.US,D,20200318,000000,52.14,52.82,42.27,50.74,2988801,0
+HSIC.US,D,20200319,000000,50.13,53.52,48.1,49.81,2977286,0
+HSIC.US,D,20200320,000000,49.7,50.74,44.7886,45.01,2274958,0
+HSIC.US,D,20200323,000000,44.94,45.54,41.85,43.18,2324568,0
+HSIC.US,D,20200324,000000,45.38,49.03,44.84,46.98,2217713,0
+HSIC.US,D,20200325,000000,46.9,52.82,46.53,50.03,3307359,0
+HSIC.US,D,20200326,000000,51.81,60.8199,49.65,53.56,10256786,0
+HSIC.US,D,20200327,000000,52.44,52.98,49.86,50,2755345,0
+HSIC.US,D,20200330,000000,52.59,52.77,50.3,52.09,3126631,0
+HSIC.US,D,20200331,000000,52.42,52.6,50.38,50.52,2655004,0
+HSIC.US,D,20200401,000000,50.67,51.46,48.0342,48.57,1920040,0
+HSIC.US,D,20200402,000000,48.9,50.1973,47.25,48.44,2429772,0
+HSIC.US,D,20200403,000000,48.12,48.78,45.95,46.35,1984712,0
+HSIC.US,D,20200406,000000,47.63,47.88,46.22,47.14,2613563,0
+HSIC.US,D,20200407,000000,48.72,50.66,46.98,49.3,3316787,0
+HSIC.US,D,20200408,000000,49.3,52.57,49.3,52.37,2516876,0
+HSIC.US,D,20200409,000000,52.86,54.51,51.44,52.25,1665882,0
+HSIC.US,D,20200413,000000,51.99,52.44,50.63,51.7,1245243,0
+HSIC.US,D,20200414,000000,52.47,53.74,52.111,53.55,1259876,0
+HSIC.US,D,20200415,000000,52.47,52.81,50.95,52.16,1212395,0
+HSIC.US,D,20200416,000000,52.44,52.92,51.615,52.58,1354253,0
+HSIC.US,D,20200417,000000,53.97,54.245,53,53.64,1310807,0
+HSIC.US,D,20200420,000000,52.33,54.24,52.15,53.15,1061686,0
+HSIC.US,D,20200421,000000,52.11,53.03,51.44,52.03,935737,0
+HSIC.US,D,20200422,000000,52.44,52.94,51.06,51.71,1149936,0
+HSIC.US,D,20200423,000000,52.27,52.88,51.42,51.63,1321905,0
+HSIC.US,D,20200424,000000,51.91,52.57,50.55,52.39,1313121,0
+HSIC.US,D,20200427,000000,52.53,54.93,52.48,54.86,1307599,0
+HSIC.US,D,20200428,000000,55.77,56.45,54.39,55.27,1303831,0
+HSIC.US,D,20200429,000000,56.05,57.38,55.44,56.95,2179573,0
+HSIC.US,D,20200430,000000,56.22,56.22,54.43,54.56,1291012,0
+HSIC.US,D,20200501,000000,53.6,53.98,51.28,52.15,1322084,0
+HSIC.US,D,20200504,000000,52,52.81,51.34,52.49,2026429,0
+HSIC.US,D,20200505,000000,55.34,56.95,51.75,53.7,3783058,0
+HSIC.US,D,20200506,000000,53.25,54.145,51.985,52.69,2436653,0
+HSIC.US,D,20200507,000000,53.17,54.28,53.17,53.89,1792087,0
+HSIC.US,D,20200508,000000,54.23,55,53.74,54.03,1113787,0
+HSIC.US,D,20200511,000000,54,55.65,53.51,55.47,1752093,0
+HSIC.US,D,20200512,000000,55.27,55.51,53.05,53.06,1512429,0
+HSIC.US,D,20200513,000000,52.75,52.92,50.1,51.13,1776718,0
+HSIC.US,D,20200514,000000,50.1,52.19,49.83,52,1821289,0
+HSIC.US,D,20200515,000000,52.03,52.72,51.47,51.76,3926480,0
+HSIC.US,D,20200518,000000,53.05,56.83,52.96,56.41,1926442,0
+HSIC.US,D,20200519,000000,56.37,58.18,56.01,57.05,1842784,0
+HSIC.US,D,20200520,000000,57.12,58.77,56.86,57.78,1136940,0
+HSIC.US,D,20200521,000000,57.27,58.12,56.73,57.18,1060108,0
+HSIC.US,D,20200522,000000,57.45,57.505,56.19,56.71,1258775,0
+HSIC.US,D,20200526,000000,58.68,60.195,58.28,59.57,1562496,0
+HSIC.US,D,20200527,000000,60.72,62.36,60.23,62.24,2051757,0
+HSIC.US,D,20200528,000000,62.69,63.05,61.08,61.45,1110206,0
+HSIC.US,D,20200529,000000,61.38,61.59,59.93,60.72,2645554,0
+HSIC.US,D,20200601,000000,60.71,61.5,60,61.13,770712,0
+HSIC.US,D,20200602,000000,61.47,63.62,61.19,63.22,2499765,0
+HSIC.US,D,20200603,000000,63.54,64.2,62.87,63.24,1098044,0
+HSIC.US,D,20200604,000000,62.81,63.66,62.05,63.28,1313953,0
+HSIC.US,D,20200605,000000,64.48,66.15,64.46,65.83,1819243,0
+HSIC.US,D,20200608,000000,65.68,67.88,65.17,66.96,1756442,0
+HSIC.US,D,20200609,000000,65.69,65.69,61.08,61.16,2431827,0
+HSIC.US,D,20200610,000000,61.22,61.72,58.665,58.82,1759531,0
+HSIC.US,D,20200611,000000,57.53,57.53,55.395,55.82,2525475,0
+HSIC.US,D,20200612,000000,57.31,57.56,55.79,56.63,1839931,0
+HSIC.US,D,20200615,000000,55.14,58.77,54.88,58.18,1342827,0
+HSIC.US,D,20200616,000000,60.44,60.98,59.08,59.79,1477381,0
+HSIC.US,D,20200617,000000,59.94,60.54,59.52,59.77,1108725,0
+HSIC.US,D,20200618,000000,59.16,59.97,58.71,59.37,1403782,0
+HSIC.US,D,20200619,000000,60.24,61.33,59.335,60.42,2755297,0
+HSIC.US,D,20200622,000000,60.03,60.67,59,59.5,1297586,0
+HSIC.US,D,20200623,000000,60.4,60.44,59.03,59.35,1549522,0
+HSIC.US,D,20200624,000000,58.91,59.07,56.03,56.18,2143418,0
+HSIC.US,D,20200625,000000,56.03,56.57,54.89,56.4,1320298,0
+HSIC.US,D,20200626,000000,56.29,57.01,55.66,56.67,1786035,0
+HSIC.US,D,20200629,000000,57.41,58.08,56.35,58.06,970172,0
+HSIC.US,D,20200630,000000,57.7,58.86,57.35,58.39,1499208,0
+HSIC.US,D,20200701,000000,58.61,59.66,58.31,58.86,1296258,0
+HSIC.US,D,20200702,000000,59.83,60.43,58.97,59.07,1144357,0
+HSIC.US,D,20200706,000000,59.83,60.21,58.61,59.52,1226872,0
+HSIC.US,D,20200707,000000,58.9,59.17,58,58.51,882213,0
+HSIC.US,D,20200708,000000,58.38,58.52,55.88,57.19,1639463,0
+HSIC.US,D,20200709,000000,56.89,57.205,54.25,56.08,1021792,0
+HSIC.US,D,20200710,000000,56.14,57.28,55.51,57.16,1052281,0
+HSIC.US,D,20200713,000000,57.6,58.74,57.17,57.85,987089,0
+HSIC.US,D,20200714,000000,57.99,59.77,57.22,59.69,1169596,0
+HSIC.US,D,20200715,000000,60.58,63.86,60.43,63.68,1503089,0
+HSIC.US,D,20200716,000000,63.7,65.12,62.91,64.76,1538157,0
+HSIC.US,D,20200717,000000,65.12,67.605,64.12,66.97,2539476,0
+HSIC.US,D,20200720,000000,66.51,67.82,65.075,66.44,1469738,0
+HSIC.US,D,20200721,000000,66.95,69.26,66.58,67.66,2350200,0
+HSIC.US,D,20200722,000000,67.59,67.97,67.02,67.75,1277538,0
+HSIC.US,D,20200723,000000,67.71,68.74,67.33,68.38,985447,0
+HSIC.US,D,20200724,000000,68.01,68.33,66.41,67.03,926966,0
+HSIC.US,D,20200727,000000,66.87,67.25,65.645,67.03,1011968,0
+HSIC.US,D,20200728,000000,66.95,67.24,65.8,65.9,1270898,0
+HSIC.US,D,20200729,000000,66.45,69.98,66.375,68.71,2687041,0
+HSIC.US,D,20200730,000000,67.7,68.66,66.58,68.65,1242469,0
+HSIC.US,D,20200731,000000,68.28,69.07,67.63,68.73,1738074,0
+HSIC.US,D,20200803,000000,68.99,72.37,68.66,70.9,2185242,0
+HSIC.US,D,20200804,000000,68.25,71.6,64.91,69.13,4119372,0
+HSIC.US,D,20200805,000000,69.41,69.52,66.12,67.13,2585284,0
+HSIC.US,D,20200806,000000,67.36,67.505,66.11,66.98,1736595,0
+HSIC.US,D,20200807,000000,66.71,67.84,66.61,67.8,1332870,0
+HSIC.US,D,20200810,000000,68.12,68.49,67.45,67.99,1502191,0
+HSIC.US,D,20200811,000000,68.26,69.17,66.75,67.2,1474849,0
+HSIC.US,D,20200812,000000,67.41,67.545,65.7,66.67,1134257,0
+HSIC.US,D,20200813,000000,66.41,67.11,65.77,66.96,1149581,0
+HSIC.US,D,20200814,000000,66.64,68.07,66.08,67.23,1031693,0
+HSIC.US,D,20200817,000000,67.25,67.54,66.51,66.78,645267,0
+HSIC.US,D,20200818,000000,66.77,66.973,66.01,66.28,610822,0
+HSIC.US,D,20200819,000000,66.21,66.41,65.055,65.14,931627,0
+HSIC.US,D,20200820,000000,65.04,65.48,64.54,65.14,706094,0
+HSIC.US,D,20200821,000000,65,66.24,64.64,66.15,3188703,0
+HSIC.US,D,20200824,000000,66.54,67.08,65.265,65.66,1212458,0
+HSIC.US,D,20200825,000000,65.75,65.84,65.07,65.49,733414,0
+HSIC.US,D,20200826,000000,65.52,65.79,65.01,65.67,607200,0
+HSIC.US,D,20200827,000000,65.97,67.04,65.57,66.45,914378,0
+HSIC.US,D,20200828,000000,66.45,66.86,65.53,66.44,569895,0
+HSIC.US,D,20200831,000000,66.62,66.88,66.09,66.44,941588,0
+HSIC.US,D,20200901,000000,66.38,66.38,64.54,65.16,799345,0
+HSIC.US,D,20200902,000000,65.09,67.13,64.62,66.89,748602,0
+HSIC.US,D,20200903,000000,67.08,67.28,65.1,65.98,848892,0
+HSIC.US,D,20200904,000000,66.37,66.5,65.285,65.64,845225,0
+HSIC.US,D,20200908,000000,65.07,65.36,63.5,63.74,1217082,0
+HSIC.US,D,20200909,000000,64.01,65.12,63.22,64.77,1203591,0
+HSIC.US,D,20200910,000000,65.4,65.81,63.53,63.75,987410,0
+HSIC.US,D,20200911,000000,63.87,64.58,63.06,64.37,973062,0
+HSIC.US,D,20200914,000000,64.77,65.25,63.35,63.73,1069449,0
+HSIC.US,D,20200915,000000,63.99,65.08,63.64,63.75,933058,0
+HSIC.US,D,20200916,000000,64.33,65.69,63.97,64.15,1128595,0
+HSIC.US,D,20200917,000000,63.5,63.5,62.29,62.85,1219872,0
+HSIC.US,D,20200918,000000,62.68,62.97,60.7,60.97,1613794,0
+HSIC.US,D,20200921,000000,60.08,60.31,58.99,59.8,1232906,0
+HSIC.US,D,20200922,000000,59.86,59.94,58.33,59.03,1226428,0
+HSIC.US,D,20200923,000000,59,59.3,56.91,57.18,950195,0
+HSIC.US,D,20200924,000000,57.25,58.42,56.31,58.28,1140614,0
+HSIC.US,D,20200925,000000,57.6,58.89,57.34,58.79,1193966,0
+HSIC.US,D,20200928,000000,59.84,60.41,59.39,59.65,708544,0
+HSIC.US,D,20200929,000000,59.64,59.64,58.41,58.57,752190,0
+HSIC.US,D,20200930,000000,58.6,59.55,58.037,58.78,1150244,0
+HSIC.US,D,20201001,000000,59.13,59.665,57.52,57.92,817626,0
+HSIC.US,D,20201002,000000,56.97,58.145,56.75,57.97,1245658,0
+HSIC.US,D,20201005,000000,58.67,60.635,58.215,60.51,882040,0
+HSIC.US,D,20201006,000000,60.51,60.61,58.56,58.84,851832,0
+HSIC.US,D,20201007,000000,59.17,60.2334,58.89,59.46,1083888,0
+HSIC.US,D,20201008,000000,60.13,61.32,59.56,61.09,782486,0
+HSIC.US,D,20201009,000000,61.63,61.815,60.28,60.46,473269,0
+HSIC.US,D,20201012,000000,60.55,60.56,59.72,59.89,541694,0
+HSIC.US,D,20201013,000000,59.33,60.1,59.1,59.66,616701,0
+HSIC.US,D,20201014,000000,59.61,61.14,59.61,60.87,738063,0
+HSIC.US,D,20201015,000000,60.12,61.48,59.85,61.36,520128,0
+HSIC.US,D,20201016,000000,61.465,62.74,61.14,62.34,772790,0
+HSIC.US,D,20201019,000000,62.3,63.14,61.68,61.87,739751,0
+HSIC.US,D,20201020,000000,62.55,63.28,62.1,62.51,939920,0
+HSIC.US,D,20201021,000000,62.27,64.48,62.13,63.62,928469,0
+HSIC.US,D,20201022,000000,64.25,66.75,63.845,66.63,1324341,0
+HSIC.US,D,20201023,000000,66.85,68.19,66.47,67.79,946243,0
+HSIC.US,D,20201026,000000,67.07,67.71,66.1445,66.87,1180555,0
+HSIC.US,D,20201027,000000,67.58,67.58,65.58,65.61,1675164,0
+HSIC.US,D,20201028,000000,65.03,65.54,61.97,61.98,971163,0
+HSIC.US,D,20201029,000000,61.59,63.8,60.71,62.9,1404091,0
+HSIC.US,D,20201030,000000,63.01,64.73,62.51,63.58,1626745,0
+HSIC.US,D,20201102,000000,63.66,65.78,60.15,62.22,2341951,0
+HSIC.US,D,20201103,000000,63.84,63.84,60.22,60.41,1452738,0
+HSIC.US,D,20201104,000000,60.81,61.55,59.44,59.94,1442494,0
+HSIC.US,D,20201105,000000,60.28,62.29,60.0401,61.57,1060460,0
+HSIC.US,D,20201106,000000,61.61,62.2199,61.065,61.67,1035560,0
+HSIC.US,D,20201109,000000,64.3,69.89,64.3,68,2412145,0
+HSIC.US,D,20201110,000000,68.14,69,66.46,68.08,1518709,0
+HSIC.US,D,20201111,000000,67.67,68.35,62.73,63.58,1684377,0
+HSIC.US,D,20201112,000000,63.29,64.55,62.7204,63.36,685313,0
+HSIC.US,D,20201113,000000,63.95,66.87,63.89,65.65,979927,0
+HSIC.US,D,20201116,000000,67.15,67.41,63.29,64.45,991077,0
+HSIC.US,D,20201117,000000,63.32,64.87,62.62,64.61,731556,0
+HSIC.US,D,20201118,000000,64.37,65.63,64.23,64.24,827232,0
+HSIC.US,D,20201119,000000,63.8,64.03,62.74,63.5,935492,0
+HSIC.US,D,20201120,000000,63.35,64.35,63.12,63.58,665907,0
+HSIC.US,D,20201123,000000,63.74,64.53,63.2528,63.71,874935,0
+HSIC.US,D,20201124,000000,64.45,65.385,63.72,64.57,510476,0
+HSIC.US,D,20201125,000000,64.23,64.66,63.41,64.13,568911,0
+HSIC.US,D,20201127,000000,64.54,64.7,63.43,63.68,292167,0
+HSIC.US,D,20201130,000000,63.99,64.92,63.11,64.31,1323869,0
+HSIC.US,D,20201201,000000,65.19,65.7,64.5,64.91,1065548,0
+HSIC.US,D,20201202,000000,65.22,66.59,64.945,66.49,935510,0
+HSIC.US,D,20201203,000000,66.72,67.07,65.88,66.47,974483,0
+HSIC.US,D,20201204,000000,66.94,68.44,66.56,68.42,822739,0
+HSIC.US,D,20201207,000000,68.39,69.47,68.16,68.73,858059,0
+HSIC.US,D,20201208,000000,68.38,70.57,68.24,70.45,899608,0
+HSIC.US,D,20201209,000000,70.8,71.49,70.4,71.15,803394,0
+HSIC.US,D,20201210,000000,70.79,71.5512,70.44,71.31,499241,0
+HSIC.US,D,20201211,000000,70.9,71.45,69.66,69.95,862428,0
+HSIC.US,D,20201214,000000,70.81,71.29,67.99,68.07,1092413,0
+HSIC.US,D,20201215,000000,68.47,69.46,67.81,68.94,718702,0
+HSIC.US,D,20201216,000000,69.23,69.54,68.73,69.15,678305,0
+HSIC.US,D,20201217,000000,69.42,69.63,68.3373,68.89,920280,0
+HSIC.US,D,20201218,000000,69.34,69.34,67.38,67.78,1962676,0
+HSIC.US,D,20201221,000000,66.73,66.74,65.115,66.46,897543,0
+HSIC.US,D,20201222,000000,66.59,67.51,66.01,66.1,528294,0
+HSIC.US,D,20201223,000000,66.65,66.95,66.08,66.44,518360,0
+HSIC.US,D,20201224,000000,66.31,66.4,65.25,65.83,155897,0
+HSIC.US,D,20201228,000000,66.57,66.9,65.64,66.22,420691,0
+HSIC.US,D,20201229,000000,66.88,66.99,65.3925,65.72,336484,0
+HSIC.US,D,20201230,000000,65.69,66.24,65.11,65.84,490109,0
+HSIC.US,D,20201231,000000,65.63,66.94,65.425,66.86,401120,0
+HSIC.US,D,20210104,000000,68.21,68.6,66.225,66.49,903090,0
+HSIC.US,D,20210105,000000,66.075,68.24,66.075,67.78,971343,0
+HSIC.US,D,20210106,000000,68.24,69.95,67.77,69.56,1384673,0
+HSIC.US,D,20210107,000000,69.28,70.74,68.94,70.01,775802,0
+HSIC.US,D,20210108,000000,70.74,72.27,70.51,72.1,967695,0
+HSIC.US,D,20210111,000000,71.81,72.755,71.53,72.38,643151,0
+HSIC.US,D,20210112,000000,72.05,74.83,71.91,73.79,732459,0
+HSIC.US,D,20210113,000000,73.72,74.89,73.05,73.88,619515,0
+HSIC.US,D,20210114,000000,73.7,74,72.7,73.03,623332,0
+HSIC.US,D,20210115,000000,72.52,72.96,71.02,71.46,725580,0
+HSIC.US,D,20210119,000000,72.14,72.14,69.605,70.43,605410,0
+HSIC.US,D,20210120,000000,70.41,70.56,69.12,70.18,731890,0
+HSIC.US,D,20210121,000000,70.19,70.36,68.17,68.44,534069,0
+HSIC.US,D,20210122,000000,68.27,69.4073,68.095,69.13,584570,0
+HSIC.US,D,20210125,000000,68.63,69.57,68.27,69.31,655290,0
+HSIC.US,D,20210126,000000,69.84,70,68.8,69.11,491114,0
+HSIC.US,D,20210127,000000,68.2,68.98,67.03,68.17,1414814,0
+HSIC.US,D,20210128,000000,68.43,69.19,67,67.75,576566,0
+HSIC.US,D,20210129,000000,67.41,67.75,64.7,65.85,680174,0
+HSIC.US,D,20210201,000000,66.32,67.81,65.52,67.46,748435,0
+HSIC.US,D,20210202,000000,68,69.24,67.42,67.43,719186,0
+HSIC.US,D,20210203,000000,67.12,68.51,66.81,67.79,753190,0
+HSIC.US,D,20210204,000000,67.7,69.96,67.61,69.83,628490,0
+HSIC.US,D,20210205,000000,70.22,70.51,69.61,70.13,586563,0
+HSIC.US,D,20210208,000000,70.45,71.77,70,70.78,473667,0
+HSIC.US,D,20210209,000000,71.16,71.77,69.957,70.61,572125,0
+HSIC.US,D,20210210,000000,71.33,71.59,70.11,70.74,959107,0
+HSIC.US,D,20210211,000000,71.09,71.63,69.58,69.62,550421,0
+HSIC.US,D,20210212,000000,70.16,70.16,69.29,69.46,666624,0
+HSIC.US,D,20210216,000000,70,70.69,69.14,70.58,1245043,0
+HSIC.US,D,20210217,000000,65.29,67.43,63.5001,64.87,3463091,0
+HSIC.US,D,20210218,000000,64.17,64.91,63.2875,64.575,2761835,0
+HSIC.US,D,20210219,000000,64.86,65.78,63.53,63.75,1303807,0
+HSIC.US,D,20210222,000000,64,66.39,63.52,65.97,2539879,0
+HSIC.US,D,20210223,000000,66.32,66.56,64.51,65.62,1086853,0
+HSIC.US,D,20210224,000000,65.18,66.66,64.9,65.01,1174599,0
+HSIC.US,D,20210225,000000,64.63,64.63,61.68,61.89,2937657,0
+HSIC.US,D,20210226,000000,62.005,62.92,61.36,61.85,2094698,0
+HSIC.US,D,20210301,000000,62.5,64.98,62.29,64.55,1114285,0
+HSIC.US,D,20210302,000000,64.63,64.86,62.7,62.92,1409263,0
+HSIC.US,D,20210303,000000,62.97,63.2757,61.69,62.71,868880,0
+HSIC.US,D,20210304,000000,62.44,63.14,60.96,61.5,908115,0
+HSIC.US,D,20210305,000000,62.36,63,60.7,62.57,1050602,0
+HSIC.US,D,20210308,000000,63.2,66.06,62.625,64.79,1018829,0
+HSIC.US,D,20210309,000000,64.89,66.94,64.76,65.18,1165236,0
+HSIC.US,D,20210310,000000,65.6,67.519,65.46,65.91,1107301,0
+HSIC.US,D,20210311,000000,65.76,66.81,65.55,65.88,1041059,0
+HSIC.US,D,20210312,000000,65.92,67.56,65.92,67.19,1050568,0
+HSIC.US,D,20210315,000000,66.85,68.88,66.3725,68.22,1088974,0
+HSIC.US,D,20210316,000000,68.38,68.77,66.559,67.03,880418,0
+HSIC.US,D,20210317,000000,66.27,68.2,66.27,67.78,989520,0
+HSIC.US,D,20210318,000000,67.8322,69.435,67.45,67.69,1419135,0
+HSIC.US,D,20210319,000000,67.58,67.865,66.43,66.81,1524935,0
+HSIC.US,D,20210322,000000,66.69,66.9,65.7288,66.3,823877,0
+HSIC.US,D,20210323,000000,66.58,66.76,64.98,65.07,937820,0
+HSIC.US,D,20210324,000000,65.25,66.755,65.25,65.66,1084675,0
+HSIC.US,D,20210325,000000,65.61,66.94,65.01,66.81,817428,0
+HSIC.US,D,20210326,000000,67.96,67.99,66.39,67.98,1935727,0
+HSIC.US,D,20210329,000000,67.8,70.2,66.91,69.74,1550546,0
+HSIC.US,D,20210330,000000,69.16,69.56,68.04,68.97,897457,0
+HSIC.US,D,20210331,000000,68.67,69.81,68.09,69.24,961941,0
+HSIC.US,D,20210401,000000,69.13,69.4,67.35,68.67,972455,0
+HSIC.US,D,20210405,000000,69.43,69.6,68.81,68.98,497298,0
+HSIC.US,D,20210406,000000,68.33,69.59,68.23,69,651600,0
+HSIC.US,D,20210407,000000,69.16,69.16,68.29,68.66,880924,0
+HSIC.US,D,20210408,000000,68.52,69,67.97,68.67,949731,0
+HSIC.US,D,20210409,000000,69,69.455,68.77,69.39,703825,0
+HSIC.US,D,20210412,000000,69.2,70.3495,69.2,70,723047,0
+HSIC.US,D,20210413,000000,70,70.06,69.12,69.6,765343,0
+HSIC.US,D,20210414,000000,69.5,70.35,69.14,70,772827,0
+HSIC.US,D,20210415,000000,70.04,71.02,69.86,70.9,640426,0
+HSIC.US,D,20210416,000000,71.26,71.42,70.705,71.17,732408,0
+HSIC.US,D,20210419,000000,71.12,71.12,70.01,70.64,778211,0
+HSIC.US,D,20210420,000000,70.52,71,70.38,70.52,681869,0
+HSIC.US,D,20210421,000000,70.86,72.385,70.3,72.3,724976,0
+HSIC.US,D,20210422,000000,72.38,73.24,71.91,72.73,1029714,0
+HSIC.US,D,20210423,000000,72.77,74.51,72.39,74.22,1194104,0
+HSIC.US,D,20210426,000000,74.48,74.81,73.26,73.38,652311,0
+HSIC.US,D,20210427,000000,72.82,73.67,71.79,73.14,721062,0
+HSIC.US,D,20210428,000000,71.84,73.27,71.84,72.72,760377,0
+HSIC.US,D,20210429,000000,73.27,73.97,72.79,73.07,934553,0
+HSIC.US,D,20210430,000000,73.6,73.865,72.27,72.5,1516313,0
+HSIC.US,D,20210503,000000,73.43,74.48,73.155,74.01,2181821,0
+HSIC.US,D,20210504,000000,72.61,80.09,72.6,79.87,2272700,0
+HSIC.US,D,20210505,000000,79.56,79.9,77.37,78.91,1776185,0
+HSIC.US,D,20210506,000000,78.27,79.98,78.02,79.92,1214206,0
+HSIC.US,D,20210507,000000,82.71,82.71,80.58,80.61,1037040,0
+HSIC.US,D,20210510,000000,80.53,83.45,80.245,82.97,1044426,0
+HSIC.US,D,20210511,000000,81.74,83.1,79.99,80.39,1043173,0
+HSIC.US,D,20210512,000000,80.06,80.79,78.52,78.63,782243,0
+HSIC.US,D,20210513,000000,78.4,80.37,78.29,80.08,704217,0
+HSIC.US,D,20210514,000000,80.73,81.19,79.91,80.66,698234,0
+HSIC.US,D,20210517,000000,80.64,81.005,79.95,80.5,518420,0
+HSIC.US,D,20210518,000000,79.99,80.4,79.02,79.35,810812,0
+HSIC.US,D,20210519,000000,79.17,79.26,78.23,78.76,814327,0
+HSIC.US,D,20210520,000000,78.54,79.69,78.06,79.41,1000848,0
+HSIC.US,D,20210521,000000,79.16,80.49,78.17,78.31,1083489,0
+HSIC.US,D,20210524,000000,78.45,78.45,77.32,77.59,762725,0
+HSIC.US,D,20210525,000000,77.41,77.7373,76.17,76.26,785184,0
+HSIC.US,D,20210526,000000,76.32,77.12,75.97,76.85,1218507,0
+HSIC.US,D,20210527,000000,77.03,77.065,76.11,76.39,1935026,0
+HSIC.US,D,20210528,000000,77.06,77.4,75.96,76.04,930727,0
+HSIC.US,D,20210601,000000,75.81,76.455,75.2774,76.07,1006419,0
+HSIC.US,D,20210602,000000,76.2,76.59,75.33,75.42,642759,0
+HSIC.US,D,20210603,000000,75.07,78.12,74.85,77.96,995585,0
+HSIC.US,D,20210604,000000,77.73,78.33,77.34,77.9,924103,0
+HSIC.US,D,20210607,000000,78.24,78.57,77.26,77.3,647361,0
+HSIC.US,D,20210608,000000,77.17,77.89,76.575,77.7,483679,0
+HSIC.US,D,20210609,000000,77.81,78.16,77.21,77.6,436987,0
+HSIC.US,D,20210610,000000,78.56,78.9,77.92,78.58,517578,0
+HSIC.US,D,20210611,000000,78.71,78.99,78.5101,78.9,441914,0
+HSIC.US,D,20210614,000000,78.74,78.95,77.06,77.43,567258,0
+HSIC.US,D,20210615,000000,77.6,78.57,77.2,78.4,496792,0
+HSIC.US,D,20210616,000000,78.15,78.21,76.99,77.42,685549,0
+HSIC.US,D,20210617,000000,77.81,78.07,75.47,76.69,1082022,0
+HSIC.US,D,20210618,000000,76.26,76.405,74.77,75.02,1500806,0
+HSIC.US,D,20210621,000000,75.42,76.66,75.35,76.39,570352,0
+HSIC.US,D,20210622,000000,76.46,76.62,75.84,76.42,503619,0
+HSIC.US,D,20210623,000000,75.63,75.7,74.29,74.47,1581303,0
+HSIC.US,D,20210624,000000,74.8,75.295,74.26,75.14,1008440,0
+HSIC.US,D,20210625,000000,75.2,75.68,74.89,75.01,1608185,0
+HSIC.US,D,20210628,000000,74.98,75.06,73.74,74.33,521977,0
+HSIC.US,D,20210629,000000,74.72,74.96,73.92,74,576149,0
+HSIC.US,D,20210630,000000,74.22,74.385,73.84,74.19,588881,0
+HSIC.US,D,20210701,000000,74.62,75.98,74.38,75.51,976512,0
+HSIC.US,D,20210702,000000,75.4,76.16,74.95,75.97,729971,0
+HSIC.US,D,20210706,000000,75.68,76.23,74.38,76.04,1134637,0
+HSIC.US,D,20210707,000000,75.96,77,75.59,76.67,729832,0
+HSIC.US,D,20210708,000000,76.4,76.4,75.07,75.78,685647,0
+HSIC.US,D,20210709,000000,76.26,77.03,76.24,76.81,584726,0
+HSIC.US,D,20210712,000000,76.54,77.13,76.07,77.02,434640,0
+HSIC.US,D,20210713,000000,76.86,77.09,76.2,76.39,848682,0
+HSIC.US,D,20210714,000000,76.3,77.17,76.0601,76.78,552556,0
+HSIC.US,D,20210715,000000,76.2,76.9999,75.26,75.34,1056531,0
+HSIC.US,D,20210716,000000,75.33,75.76,75.03,75.12,569606,0
+HSIC.US,D,20210719,000000,74.53,74.6,73.09,73.8,800116,0
+HSIC.US,D,20210720,000000,74.23,76.105,74.23,75.77,1448805,0
+HSIC.US,D,20210721,000000,76.35,77.78,76.35,77.14,780758,0
+HSIC.US,D,20210722,000000,76.91,77.01,75.92,76.44,512007,0
+HSIC.US,D,20210723,000000,76.82,77.57,76.6,77.36,363310,0
+HSIC.US,D,20210726,000000,77.25,77.97,76.88,77.37,457685,0
+HSIC.US,D,20210727,000000,77.07,78.83,77.02,78.67,656925,0
+HSIC.US,D,20210728,000000,78.48,79.64,78.24,79.44,799442,0
+HSIC.US,D,20210729,000000,79.78,80.32,79.44,80.22,435745,0
+HSIC.US,D,20210730,000000,80.17,80.62,79.86,80.15,631903,0
+HSIC.US,D,20210802,000000,80.64,81.5796,79.95,81.23,1077528,0
+HSIC.US,D,20210803,000000,79.9,81.49,77.61,80.37,2012574,0
+HSIC.US,D,20210804,000000,80.28,80.5,77.095,77.3,1160209,0
+HSIC.US,D,20210805,000000,77.61,77.85,75.65,76.73,1038456,0
+HSIC.US,D,20210806,000000,76.9,77.68,76.06,77.03,519530,0
+HSIC.US,D,20210809,000000,76.26,76.985,75.95,76.21,768739,0
+HSIC.US,D,20210810,000000,76.19,76.19,75.295,75.53,1141699,0
+HSIC.US,D,20210811,000000,76.03,76.505,75.55,75.9,738820,0
+HSIC.US,D,20210812,000000,75.9,76.23,75.27,75.6,699513,0
+HSIC.US,D,20210813,000000,75.6,75.78,74.69,75.68,425454,0
+HSIC.US,D,20210816,000000,75.73,76.94,75.45,76.72,512069,0
+HSIC.US,D,20210817,000000,76.56,77.47,75.995,77.46,519395,0
+HSIC.US,D,20210818,000000,77.41,77.49,75.71,75.78,413233,0
+HSIC.US,D,20210819,000000,75.2,76.3325,75.2,75.76,669888,0
+HSIC.US,D,20210820,000000,75.56,76.08,75.13,75.63,454584,0
+HSIC.US,D,20210823,000000,76.12,76.15,75.3,75.74,437206,0
+HSIC.US,D,20210824,000000,75.95,76.18,75.54,75.59,409736,0
+HSIC.US,D,20210825,000000,75.62,75.79,75.135,75.5,395664,0
+HSIC.US,D,20210826,000000,75.32,75.32,74.065,74.13,549533,0
+HSIC.US,D,20210827,000000,74.21,75.72,74.21,75.23,360783,0
+HSIC.US,D,20210830,000000,75.12,76.455,75.12,75.18,370947,0
+HSIC.US,D,20210831,000000,75.01,75.95,74.9,75.59,860663,0
+HSIC.US,D,20210901,000000,75.77,76.78,75,76.66,689607,0
+HSIC.US,D,20210902,000000,77,79.81,76.9301,79.33,1074392,0
+HSIC.US,D,20210903,000000,79.22,79.32,78.28,78.38,585536,0
+HSIC.US,D,20210907,000000,78.13,78.6,76.91,78.58,950362,0
+HSIC.US,D,20210908,000000,78.99,79.6,78.465,78.56,640166,0
+HSIC.US,D,20210909,000000,78.39,79.79,77.19,77.77,375251,0
+HSIC.US,D,20210910,000000,77.84,78.2,76.68,76.76,567566,0
+HSIC.US,D,20210913,000000,77.21,77.755,76.31,77.71,724604,0
+HSIC.US,D,20210914,000000,78,78.96,77.61,78.44,645161,0
+HSIC.US,D,20210915,000000,78.48,78.88,77.47,78.54,596141,0
+HSIC.US,D,20210916,000000,78.84,78.94,77.84,78.37,552386,0
+HSIC.US,D,20210917,000000,77.81,78.8088,77.26,77.47,1204100,0
+HSIC.US,D,20210920,000000,77.17,77.17,75.07,75.97,483805,0
+HSIC.US,D,20210921,000000,76.21,76.55,75.53,75.53,474000,0
+HSIC.US,D,20210922,000000,76.13,77.22,75.7,76.86,785057,0
+HSIC.US,D,20210923,000000,77.01,78.595,76.9,77.6,586488,0
+HSIC.US,D,20210924,000000,77.29,78.29,77.27,78.1,472431,0
+HSIC.US,D,20210927,000000,78.13,79.265,77.94,78.7,531370,0
+HSIC.US,D,20210928,000000,78.42,79.335,77.54,78.13,874544,0
+HSIC.US,D,20210929,000000,78.29,79.08,77.99,78.28,505062,0
+HSIC.US,D,20210930,000000,78.47,78.73,75.83,76.16,936393,0
+HSIC.US,D,20211001,000000,76.87,78.83,76.78,78.53,851019,0
+HSIC.US,D,20211004,000000,78.69,79.64,77.37,78.1,557927,0
+HSIC.US,D,20211005,000000,78.25,79.91,77.86,78.61,880736,0
+HSIC.US,D,20211006,000000,78.06,78.26,76.45,78.17,704672,0
+HSIC.US,D,20211007,000000,78.69,80.63,78.45,79.71,588899,0
+HSIC.US,D,20211008,000000,79.88,80.37,79.486,79.83,417068,0
+HSIC.US,D,20211011,000000,80.14,80.5,79.29,79.32,610239,0
+HSIC.US,D,20211012,000000,79.36,79.93,78.25,78.5,730813,0
+HSIC.US,D,20211013,000000,78.26,78.775,76.59,77.72,593465,0
+HSIC.US,D,20211014,000000,78.61,79.02,77.84,78.59,517933,0
+HSIC.US,D,20211015,000000,79.07,79.46,77.36,77.44,610021,0
+HSIC.US,D,20211018,000000,76.79,77.1,75.66,76.53,633304,0
+HSIC.US,D,20211019,000000,76.8,77.22,76.54,76.96,588682,0
+HSIC.US,D,20211020,000000,77.34,78.48,77.1,78.47,582272,0
+HSIC.US,D,20211021,000000,78.73,79.4,78.15,79.01,365534,0
+HSIC.US,D,20211022,000000,78.98,79.92,78.215,79.89,346536,0
+HSIC.US,D,20211025,000000,78.73,78.85,76.09,76.21,1404521,0
+HSIC.US,D,20211026,000000,76.37,76.73,75.03,75.32,872802,0
+HSIC.US,D,20211027,000000,75.37,76.09,73.51,74.19,783619,0
+HSIC.US,D,20211028,000000,74.56,76.72,74.39,75.52,783549,0
+HSIC.US,D,20211029,000000,75.52,76.685,75.52,76.35,757705,0
+HSIC.US,D,20211101,000000,76.38,77.58,76.19,76.65,1142835,0
+HSIC.US,D,20211102,000000,78.72,81.19,76.7,78.24,1621872,0
+HSIC.US,D,20211103,000000,78.14,79.17,77.86,78.97,722013,0
+HSIC.US,D,20211104,000000,79.02,79.35,78.08,78.68,782578,0
+HSIC.US,D,20211105,000000,79.11,80.53,78.68,80.1,787905,0
+HSIC.US,D,20211108,000000,80.25,80.9,78.48,78.64,619994,0
+HSIC.US,D,20211109,000000,78.25,78.59,77.72,78.15,698117,0
+HSIC.US,D,20211110,000000,78,78.77,77.99,78.18,419793,0
+HSIC.US,D,20211111,000000,76.945,78.54,76.945,78.45,681674,0
+HSIC.US,D,20211112,000000,78.56,79.62,78.07,79.25,489775,0
+HSIC.US,D,20211115,000000,79.59,79.7,78.24,78.46,378056,0
+HSIC.US,D,20211116,000000,78.51,78.84,77.77,77.94,447479,0
+HSIC.US,D,20211117,000000,77.69,78.1799,76.95,77.51,357307,0
+HSIC.US,D,20211118,000000,77.42,77.42,76.32,76.97,434209,0
+HSIC.US,D,20211119,000000,77.1,77.8,75.82,76.14,552350,0
+HSIC.US,D,20211122,000000,76.16,76.71,75.36,76.21,483910,0
+HSIC.US,D,20211123,000000,76.07,77.27,75.83,76.9,563100,0
+HSIC.US,D,20211124,000000,76.99,77.41,75.6,75.9,579761,0
+HSIC.US,D,20211126,000000,74.173,75.58,73.49,73.64,687369,0
+HSIC.US,D,20211129,000000,74,74.36,73.16,73.77,635528,0
+HSIC.US,D,20211130,000000,73.02,73.15,70.51,71.06,1388580,0
+HSIC.US,D,20211201,000000,71.52,72.27,70.3,70.34,1045203,0
+HSIC.US,D,20211202,000000,70.49,72.04,70.25,71.51,886187,0
+HSIC.US,D,20211203,000000,71.85,72.115,70.62,71.16,816104,0
+HSIC.US,D,20211206,000000,71.88,73.12,71.36,72.89,1876194,0
+HSIC.US,D,20211207,000000,73.22,74.975,73,74.58,1458621,0
+HSIC.US,D,20211208,000000,74.84,75.62,72.28,75.03,986216,0
+HSIC.US,D,20211209,000000,74.97,76.6,74.79,75.76,1079194,0
+HSIC.US,D,20211210,000000,76,76.36,74.76,75.68,792035,0
+HSIC.US,D,20211213,000000,75.65,76.29,74.16,75.16,757578,0
+HSIC.US,D,20211214,000000,74.96,76.23,74.43,74.55,900274,0
+HSIC.US,D,20211215,000000,74.61,74.61,72.67,73.51,822629,0
+HSIC.US,D,20211216,000000,73.84,75.51,73.54,73.63,655061,0
+HSIC.US,D,20211217,000000,74.04,75.09,73.27,73.75,1441002,0
+HSIC.US,D,20211220,000000,72.26,73.35,71.42,72.88,652945,0
+HSIC.US,D,20211221,000000,73.46,74.24,72.55,72.96,660769,0
+HSIC.US,D,20211222,000000,73.08,74.51,72.98,74.33,407309,0
+HSIC.US,D,20211223,000000,74.4,75.17,74.315,74.93,380163,0
+HSIC.US,D,20211227,000000,75.29,76.28,74.99,76.24,317118,0
+HSIC.US,D,20211228,000000,76.18,77.17,76.18,76.87,454340,0
+HSIC.US,D,20211229,000000,76.6357,78.419,76.6357,78.06,560654,0
+HSIC.US,D,20211230,000000,78.06,78.67,77.8,77.95,499655,0
+HSIC.US,D,20211231,000000,77.81,78.31,77.36,77.53,514668,0
+HSIC.US,D,20220103,000000,77.39,77.91,76.79,77.43,490339,0
+HSIC.US,D,20220104,000000,77.5,79.58,77.42,79.28,804701,0
+HSIC.US,D,20220105,000000,79.65,80.63,78.96,78.99,1189458,0
+HSIC.US,D,20220106,000000,79.28,79.28,77.46,77.86,984300,0
+HSIC.US,D,20220107,000000,79.02,79.56,78.29,78.95,950116,0
+HSIC.US,D,20220110,000000,78.74,79.17,77.71,79.15,977350,0
+HSIC.US,D,20220111,000000,79.1,80.67,78.55,80.54,859231,0
+HSIC.US,D,20220112,000000,80.46,80.67,77.35,77.79,1221645,0
+HSIC.US,D,20220113,000000,77.64,78.74,77.13,77.86,517859,0
+HSIC.US,D,20220114,000000,77.44,78.1,76.36,77.78,805217,0
+HSIC.US,D,20220118,000000,77.03,77.23,75.96,76.27,651486,0
+HSIC.US,D,20220119,000000,76.27,76.72,74.52,74.55,815931,0
+HSIC.US,D,20220120,000000,74.67,75.92,74.05,74.13,892515,0
+HSIC.US,D,20220121,000000,73.91,75.47,73.29,73.54,799385,0
+HSIC.US,D,20220124,000000,72.9,74.66,71.94,74.38,1125315,0
+HSIC.US,D,20220125,000000,73.41,73.8172,71.21,72.72,841622,0
+HSIC.US,D,20220126,000000,72.315,75.77,72.315,74.45,2529735,0
+HSIC.US,D,20220127,000000,74.73,77.02,74.055,74.77,2659608,0
+HSIC.US,D,20220128,000000,74.25,75.74,73.08,75.7,1078163,0
+HSIC.US,D,20220131,000000,74.42,76.14,73.73,75.3,1288510,0
+HSIC.US,D,20220201,000000,75.55,76.04,74.92,75.95,905875,0
+HSIC.US,D,20220202,000000,75.88,76.8,75.43,76.38,712058,0
+HSIC.US,D,20220203,000000,76.36,76.85,75.795,76.16,563950,0
+HSIC.US,D,20220204,000000,75.78,76.86,74.715,76.13,532986,0
+HSIC.US,D,20220207,000000,76.07,76.7,73.14,76.28,888425,0
+HSIC.US,D,20220208,000000,76.58,78.015,75.91,77.86,667029,0
+HSIC.US,D,20220209,000000,78.43,78.43,76.43,76.57,1325050,0
+HSIC.US,D,20220210,000000,75.96,77.64,75.8,76.29,989584,0
+HSIC.US,D,20220211,000000,76.46,76.91,75.62,76.13,1033665,0
+HSIC.US,D,20220214,000000,76.38,76.66,74.98,75.79,1234380,0
+HSIC.US,D,20220215,000000,78.87,82.02,78.52,81.84,2165294,0
+HSIC.US,D,20220216,000000,82.04,84.5,81.58,84.23,2027891,0
+HSIC.US,D,20220217,000000,83.86,84.32,82.184,84,996843,0
+HSIC.US,D,20220218,000000,83.92,84.71,82.21,83.47,1004123,0
+HSIC.US,D,20220222,000000,83.67,84.595,82.65,83.41,1211997,0
+HSIC.US,D,20220223,000000,83.93,85.23,83.41,83.79,1063628,0
+HSIC.US,D,20220224,000000,82.44,84.193,81.93,83.98,1313530,0
+HSIC.US,D,20220225,000000,84.32,87.55,84.13,87.32,1177297,0
+HSIC.US,D,20220228,000000,85.67,86.76,85.23,86.38,1231485,0
+HSIC.US,D,20220301,000000,85.68,86.67,85.25,86.31,884211,0
+HSIC.US,D,20220302,000000,86.72,87.56,85.67,85.75,1098005,0
+HSIC.US,D,20220303,000000,85.92,87.43,85.66,87.24,972247,0
+HSIC.US,D,20220304,000000,86.4,87.08,85.59,86.98,969159,0
+HSIC.US,D,20220307,000000,86.72,88.615,86.045,86.86,1724025,0
+HSIC.US,D,20220308,000000,86.59,86.875,84.01,84.22,1329716,0
+HSIC.US,D,20220309,000000,86.01,86.2,84.86,85.58,955698,0
+HSIC.US,D,20220310,000000,84.52,85.82,84.21,85.42,1021579,0
+HSIC.US,D,20220311,000000,85.8,86.6,84.1,84.17,1358372,0
+HSIC.US,D,20220314,000000,84.63,85.75,84.3,84.8,1007972,0
+HSIC.US,D,20220315,000000,85.43,86.97,84.65,86.31,924915,0
+HSIC.US,D,20220316,000000,86.31,87.41,85.08,86.27,941494,0
+HSIC.US,D,20220317,000000,85.76,87.23,85.48,86.75,740254,0
+HSIC.US,D,20220318,000000,86.56,87.365,85.66,87.26,1782513,0
+HSIC.US,D,20220321,000000,87.27,89.44,87.27,88.17,734762,0
+HSIC.US,D,20220322,000000,87.305,88.88,87.305,88.53,531156,0
+HSIC.US,D,20220323,000000,88.07,88.71,87.68,87.81,943825,0
+HSIC.US,D,20220324,000000,88.22,88.45,87.5,87.89,577623,0
+HSIC.US,D,20220325,000000,88.17,88.17,87.1702,87.85,581472,0
+HSIC.US,D,20220328,000000,87.86,88.55,87.56,88.51,587674,0
+HSIC.US,D,20220329,000000,88.79,89.48,87.93,88.73,806421,0
+HSIC.US,D,20220330,000000,88.86,88.945,87.4,87.85,494634,0
+HSIC.US,D,20220331,000000,88.14,88.46,87.14,87.19,719135,0
+HSIC.US,D,20220401,000000,88.04,89.4,87.3,89.34,1000021,0
+HSIC.US,D,20220404,000000,89.04,89.38,87.35,87.71,781733,0
+HSIC.US,D,20220405,000000,87.56,88.3,86.75,87.14,595108,0
+HSIC.US,D,20220406,000000,87.14,89.96,87.14,88.71,1099769,0
+HSIC.US,D,20220407,000000,88.42,89.7,88.16,89.52,825616,0
+HSIC.US,D,20220408,000000,89.82,90.47,89.04,90.4,891954,0
+HSIC.US,D,20220411,000000,90.19,91.34,89.9,90.21,1151719,0
+HSIC.US,D,20220412,000000,90.05,91.5,89.95,91.04,918608,0
+HSIC.US,D,20220413,000000,91,92.2341,91,91.96,597401,0
+HSIC.US,D,20220414,000000,92.01,92.68,91.27,91.36,519089,0
+HSIC.US,D,20220418,000000,91.06,91.83,89.85,90.14,501047,0
+HSIC.US,D,20220419,000000,88.75,90.36,88.2,88.92,882762,0
+HSIC.US,D,20220420,000000,89.2,91.57,88.95,91.06,668538,0
+HSIC.US,D,20220421,000000,91.18,91.69,90.46,90.77,445139,0
+HSIC.US,D,20220422,000000,90.01,90.11,87.22,87.29,608905,0
+HSIC.US,D,20220425,000000,87.15,88.15,86.215,87.99,430443,0
+HSIC.US,D,20220426,000000,87.04,87.11,85.32,85.36,873543,0
+HSIC.US,D,20220427,000000,85.48,86.17,83.885,84.04,857068,0
+HSIC.US,D,20220428,000000,84.22,84.79,82.08,83.37,1253554,0
+HSIC.US,D,20220429,000000,82.265,83.17,80.88,81.1,1266029,0
+HSIC.US,D,20220502,000000,81.07,81.58,79.47,80.45,1302010,0
+HSIC.US,D,20220503,000000,81.52,83.95,80.87,82.08,1453976,0
+HSIC.US,D,20220504,000000,82.44,86.48,82,86.42,1219916,0
+HSIC.US,D,20220505,000000,86.06,86.38,83.16,83.44,1293464,0
+HSIC.US,D,20220506,000000,82.97,85.92,82.66,85.76,1930200,0
+HSIC.US,D,20220509,000000,84.89,85.98,84.28,85,1173623,0
+HSIC.US,D,20220510,000000,85,85.65,83.07,84.56,1274605,0
+HSIC.US,D,20220511,000000,85.835,87.24,84.505,84.53,914850,0
+HSIC.US,D,20220512,000000,84.32,85.1,83.21,84.75,1024958,0
+HSIC.US,D,20220513,000000,85.29,86.03,83.325,83.51,998201,0
+HSIC.US,D,20220516,000000,83.89,84.67,83.195,84.21,700356,0
+HSIC.US,D,20220517,000000,84.77,86.58,84.55,86.42,634649,0
+HSIC.US,D,20220518,000000,85.76,87.28,83.41,83.71,720352,0
+HSIC.US,D,20220519,000000,83.03,83.79,82.15,82.87,715497,0
+HSIC.US,D,20220520,000000,83.3,83.9,81.76,83.45,780785,0
+HSIC.US,D,20220523,000000,84.43,84.95,83.02,84.72,687449,0
+HSIC.US,D,20220524,000000,84.77,85.5,83.03,83.94,699712,0
+HSIC.US,D,20220525,000000,84.15,85.55,83.7,85.18,450853,0
+HSIC.US,D,20220526,000000,85.56,86.16,85.175,85.62,512318,0
+HSIC.US,D,20220527,000000,85.62,86.05,85.285,85.96,521380,0
+HSIC.US,D,20220531,000000,85.58,86.03,84.54,85.64,1143595,0
+HSIC.US,D,20220601,000000,86.67,86.67,81.62,84.28,1063245,0
+HSIC.US,D,20220602,000000,84.42,85.075,82.7,84.98,697943,0
+HSIC.US,D,20220603,000000,84.89,84.9,83.22,84.17,360245,0
+HSIC.US,D,20220606,000000,84.1,84.86,83.755,84.16,331024,0
+HSIC.US,D,20220607,000000,83.69,85.54,83.57,85.34,435208,0
+HSIC.US,D,20220608,000000,85.06,85.08,83.2,83.49,433527,0
+HSIC.US,D,20220609,000000,83.57,83.93,82.23,82.24,505097,0
+HSIC.US,D,20220610,000000,80.96,82.05,80.37,81.43,493038,0
+HSIC.US,D,20220613,000000,80.12,80.985,78.34,78.82,637701,0
+HSIC.US,D,20220614,000000,77.21,77.54,74.36,75,1281479,0
+HSIC.US,D,20220615,000000,75.46,76.23,74.44,74.97,1252931,0
+HSIC.US,D,20220616,000000,73.92,74.61,72,73.17,1212764,0
+HSIC.US,D,20220617,000000,73.67,74.92,73.26,73.9,1384986,0
+HSIC.US,D,20220621,000000,74.79,75.56,73.85,74.53,818750,0
+HSIC.US,D,20220622,000000,74.49,75.55,74,75.26,840582,0
+HSIC.US,D,20220623,000000,75.57,76.03,74.83,75.76,694982,0
+HSIC.US,D,20220624,000000,76.22,77.84,75.07,77.29,985937,0
+HSIC.US,D,20220627,000000,77.56,78.05,76.39,78.02,923597,0
+HSIC.US,D,20220628,000000,78.07,78.595,75.9,76.02,1612107,0
+HSIC.US,D,20220629,000000,77.345,78.59,76.73,77.65,1052090,0
+HSIC.US,D,20220630,000000,76.83,77.73,76,76.74,1498085,0
+HSIC.US,D,20220701,000000,76.44,77.219,75.01,77.11,897083,0
+HSIC.US,D,20220705,000000,76.21,77.09,74.12,76.15,876179,0
+HSIC.US,D,20220706,000000,76.26,76.715,75.47,76.3,780852,0
+HSIC.US,D,20220707,000000,76.82,77.43,76.515,77,556983,0
+HSIC.US,D,20220708,000000,77.12,77.66,76.65,76.88,524190,0
+HSIC.US,D,20220711,000000,76.26,77.08,76.26,76.55,402042,0
+HSIC.US,D,20220712,000000,76.25,77.39,75.915,76.22,509421,0
+HSIC.US,D,20220713,000000,75.41,76.31,74.8,75.56,513436,0
+HSIC.US,D,20220714,000000,74.43,75.55,74.3,75.19,571299,0
+HSIC.US,D,20220715,000000,76.08,76.93,75.86,76.53,545422,0
+HSIC.US,D,20220718,000000,76.71,77.245,76.27,76.59,606658,0
+HSIC.US,D,20220719,000000,77.46,78.38,77.25,77.95,603404,0
+HSIC.US,D,20220720,000000,78.2,78.505,76.72,78,800794,0
+HSIC.US,D,20220721,000000,77.37,77.97,76.485,77.94,780174,0
+HSIC.US,D,20220722,000000,78.41,78.745,76.64,77.04,799928,0
+HSIC.US,D,20220725,000000,76.93,77.84,76.88,77.42,457361,0
+HSIC.US,D,20220726,000000,77.54,78.01,77.1686,77.56,424679,0
+HSIC.US,D,20220727,000000,77.25,78.9068,76.53,77.74,871976,0
+HSIC.US,D,20220728,000000,77.91,78.98,77.33,78.71,754797,0
+HSIC.US,D,20220729,000000,78.45,79,78.115,78.83,716238,0
+HSIC.US,D,20220801,000000,77.88,79.04,77.8,78.39,1069981,0
+HSIC.US,D,20220802,000000,77,77.31,74.55,75.51,1818015,0
+HSIC.US,D,20220803,000000,75.7,76.51,74.44,74.54,1283822,0
+HSIC.US,D,20220804,000000,74.76,75.72,73.9,74.15,1256041,0
+HSIC.US,D,20220805,000000,73.89,75.47,73.56,75.38,659650,0
+HSIC.US,D,20220808,000000,76.37,76.415,75.52,76.34,957360,0
+HSIC.US,D,20220809,000000,76.5,77.025,75.33,75.42,697728,0
+HSIC.US,D,20220810,000000,75.94,76.63,75.66,76.03,752688,0
+HSIC.US,D,20220811,000000,76.22,77.68,76.22,76.72,530373,0
+HSIC.US,D,20220812,000000,76.78,77.66,76.695,77.52,498142,0
+HSIC.US,D,20220815,000000,77.24,77.62,76.43,77.6,801241,0
+HSIC.US,D,20220816,000000,77.74,77.75,75.99,76.45,764590,0
+HSIC.US,D,20220817,000000,76,76.31,74.83,74.89,560079,0
+HSIC.US,D,20220818,000000,75.84,76.32,75.21,76.05,758947,0
+HSIC.US,D,20220819,000000,75.78,76.589,75.38,76.41,1015713,0
+HSIC.US,D,20220822,000000,75.85,75.9,75.285,75.82,879357,0
+HSIC.US,D,20220823,000000,75.62,75.78,74.4,74.65,878069,0
+HSIC.US,D,20220824,000000,74.73,74.73,73.64,74.17,593578,0
+HSIC.US,D,20220825,000000,74.17,75.13,73.77,75.11,687976,0
+HSIC.US,D,20220826,000000,75.35,75.35,73.35,73.39,981095,0
+HSIC.US,D,20220829,000000,73.38,74.525,72.87,74.11,760799,0
+HSIC.US,D,20220830,000000,74.1,74.1,73.14,73.42,810870,0
+HSIC.US,D,20220831,000000,73.71,73.93,73.04,73.41,1053635,0
+HSIC.US,D,20220901,000000,72.775,72.92,71.7,72.69,714727,0
+HSIC.US,D,20220902,000000,72.94,73.045,71.07,71.26,651245,0
+HSIC.US,D,20220906,000000,71.25,71.69,70.73,70.98,523270,0
+HSIC.US,D,20220907,000000,70.61,72.68,70.61,72.31,649380,0
+HSIC.US,D,20220908,000000,71.9,73.42,71.9,73.34,541228,0
+HSIC.US,D,20220909,000000,73.88,74.48,73.28,74.3,552512,0
+HSIC.US,D,20220912,000000,74.78,75.51,74.17,74.85,497381,0
+HSIC.US,D,20220913,000000,73.72,73.764,72.35,72.59,511471,0
+HSIC.US,D,20220914,000000,72.66,72.85,71.46,72.06,722234,0
+HSIC.US,D,20220915,000000,72.16,72.59,71.62,71.93,625806,0
+HSIC.US,D,20220916,000000,71.84,71.93,71.04,71.7,1194551,0
+HSIC.US,D,20220919,000000,71.46,72.1,71.01,72.04,681346,0
+HSIC.US,D,20220920,000000,71.43,71.585,69.27,70.17,1158885,0
+HSIC.US,D,20220921,000000,70.49,71.11,69.03,69.07,775379,0
+HSIC.US,D,20220922,000000,69.07,69.07,68,68,889191,0
+HSIC.US,D,20220923,000000,67.93,68,66.45,67.34,992408,0
+HSIC.US,D,20220926,000000,66.93,67.41,66.67,66.88,853190,0
+HSIC.US,D,20220927,000000,67.07,67.63,65.8,66.12,796520,0
+HSIC.US,D,20220928,000000,66.52,67.28,66.035,66.93,701590,0
+HSIC.US,D,20220929,000000,66.68,66.845,66.01,66.55,871676,0
+HSIC.US,D,20220930,000000,66.83,67.23,65.52,65.77,944455,0
+HSIC.US,D,20221003,000000,66.47,68.54,65.79,68.07,905806,0
+HSIC.US,D,20221004,000000,68.37,70.21,68.37,70.14,831500,0
+HSIC.US,D,20221005,000000,69.75,70.33,69.34,69.91,697215,0
+HSIC.US,D,20221006,000000,69.59,69.97,68.9,69.18,742150,0
+HSIC.US,D,20221007,000000,68.45,68.655,67.25,67.55,576199,0
+HSIC.US,D,20221010,000000,68,68.17,67.175,67.55,616024,0
+HSIC.US,D,20221011,000000,67.49,68.57,66.9,68,636060,0
+HSIC.US,D,20221012,000000,67.39,67.615,65.32,65.74,1537336,0
+HSIC.US,D,20221013,000000,65.37,67.804,64.75,67.34,970755,0
+HSIC.US,D,20221014,000000,67.8,68.145,66.69,66.89,790162,0
+HSIC.US,D,20221017,000000,67,68,66.9,67.7,860721,0
+HSIC.US,D,20221018,000000,69.08,69.64,68.11,68.44,537078,0
+HSIC.US,D,20221019,000000,68.37,68.595,67.47,67.68,748362,0
+HSIC.US,D,20221020,000000,67.94,68.13,67.36,67.67,549302,0
+HSIC.US,D,20221021,000000,67.19,70.46,66.975,70.24,1129094,0
+HSIC.US,D,20221024,000000,70.76,71.71,70.2,70.31,1057771,0
+HSIC.US,D,20221025,000000,70.19,70.52,69.53,69.67,1121002,0
+HSIC.US,D,20221026,000000,70.48,72.08,70.37,71.17,1145304,0
+HSIC.US,D,20221027,000000,70,71.07,69.78,70.09,1761520,0
+HSIC.US,D,20221028,000000,70.27,70.74,69.625,70.13,1549057,0
+HSIC.US,D,20221031,000000,69.62,70,66.46,68.46,2397971,0
+HSIC.US,D,20221101,000000,68.59,73.52,68.23,71.74,2283982,0
+HSIC.US,D,20221102,000000,71.45,71.6194,69.52,69.68,1653202,0
+HSIC.US,D,20221103,000000,69.17,71.69,68.035,71.05,1220185,0
+HSIC.US,D,20221104,000000,71.25,72.77,70.735,72.69,1281548,0
+HSIC.US,D,20221107,000000,72.8,74.615,72.64,74.25,939592,0
+HSIC.US,D,20221108,000000,74.07,74.935,73.17,73.82,909958,0
+HSIC.US,D,20221109,000000,73.4,75.235,72.96,74.43,1363252,0
+HSIC.US,D,20221110,000000,76.08,77.54,75.69,77.32,1515895,0
+HSIC.US,D,20221111,000000,77.68,79.61,77.0075,78.63,1004846,0
+HSIC.US,D,20221114,000000,78.16,79.16,77.8,77.83,1318609,0
+HSIC.US,D,20221115,000000,78.46,80.14,78.36,79.35,1227212,0
+HSIC.US,D,20221116,000000,79.35,79.92,78.53,79.12,1238674,0
+HSIC.US,D,20221117,000000,78.56,79.365,78.02,79.2,995473,0
+HSIC.US,D,20221118,000000,79.95,80.675,78.63,78.91,3008663,0
+HSIC.US,D,20221121,000000,78.7,80.4,78.7,79.11,1019391,0
+HSIC.US,D,20221122,000000,79.52,80.27,78.36,80,952874,0
+HSIC.US,D,20221123,000000,79.93,80.855,79.78,80.4,992197,0
+HSIC.US,D,20221125,000000,80.64,81.9,80.205,81.44,382742,0
+HSIC.US,D,20221128,000000,81.15,81.51,80.06,80.28,711911,0
+HSIC.US,D,20221129,000000,80.22,81.12,80,80.6,826576,0
+HSIC.US,D,20221130,000000,80.37,80.93,79.09,80.92,2122971,0
+HSIC.US,D,20221201,000000,81.59,83.12,80.24,82.95,1418203,0
+HSIC.US,D,20221202,000000,82.31,83.52,80.79,83.29,861398,0
+HSIC.US,D,20221205,000000,82.58,83.04,81.375,81.47,912487,0
+HSIC.US,D,20221206,000000,81.33,81.79,80.19,80.64,821497,0
+HSIC.US,D,20221207,000000,80.91,81.88,80.54,81.4,572138,0
+HSIC.US,D,20221208,000000,81.63,82.025,80.96,81.32,776845,0
+HSIC.US,D,20221209,000000,80.82,81.905,79.88,81.2,776308,0
+HSIC.US,D,20221212,000000,81.01,81.97,80.39,81.95,854341,0
+HSIC.US,D,20221213,000000,83.74,84.35,82.55,83.28,950579,0
+HSIC.US,D,20221214,000000,83.02,83.875,81.33,83.17,1090383,0
+HSIC.US,D,20221215,000000,82.17,82.81,81.61,82.11,917268,0
+HSIC.US,D,20221216,000000,81.38,81.8,79.83,80.66,2273728,0
+HSIC.US,D,20221219,000000,80.67,81.79,80.61,80.69,885948,0
+HSIC.US,D,20221220,000000,80.39,81.06,79.95,80.57,746258,0
+HSIC.US,D,20221221,000000,80.71,81.25,80.17,81.01,1001039,0
+HSIC.US,D,20221222,000000,80.51,80.645,79.37,80.54,743920,0
+HSIC.US,D,20221223,000000,80.27,80.64,79.73,80.64,440356,0
+HSIC.US,D,20221227,000000,80.55,81.24,80.1625,80.53,416688,0
+HSIC.US,D,20221228,000000,80.87,80.98,79.37,79.46,407578,0
+HSIC.US,D,20221229,000000,79.63,80.8875,79.63,80.61,475112,0
+HSIC.US,D,20221230,000000,80.15,80.37,79.23,79.87,573179,0
+HSIC.US,D,20230103,000000,79.65,80.24,78.7,79.6,814976,0
+HSIC.US,D,20230104,000000,80.02,82.77,80.02,82.39,1026393,0
+HSIC.US,D,20230105,000000,81.98,82.47,79.47,80.03,1172606,0
+HSIC.US,D,20230106,000000,80.82,81.86,80.08,81.61,636234,0
+HSIC.US,D,20230109,000000,81.81,82.25,80.25,80.53,725380,0
+HSIC.US,D,20230110,000000,80.69,80.79,79.38,79.97,699024,0
+HSIC.US,D,20230111,000000,80.49,80.89,79.84,80.62,792702,0
+HSIC.US,D,20230112,000000,80.93,81.01,79.24,79.51,864585,0
+HSIC.US,D,20230113,000000,79.34,80.48,79.09,80.37,677806,0
+HSIC.US,D,20230117,000000,80.53,81.04,80.2302,80.86,1003432,0
+HSIC.US,D,20230118,000000,80.83,81.31,80.23,80.32,754803,0
+HSIC.US,D,20230119,000000,79.98,80.55,78.84,80.22,760809,0
+HSIC.US,D,20230120,000000,80.49,81.09,80.27,80.86,611464,0
+HSIC.US,D,20230123,000000,81.04,82.32,80.7,81.28,483206,0
+HSIC.US,D,20230124,000000,81.28,81.7,80.48,80.75,651465,0
+HSIC.US,D,20230125,000000,80.16,83.79,80.1,83.75,977774,0
+HSIC.US,D,20230126,000000,83.69,85.84,83.69,85.51,1175045,0
+HSIC.US,D,20230127,000000,85.19,86.51,84.59,86.14,827764,0
+HSIC.US,D,20230130,000000,85.96,86.35,85.15,85.29,1309928,0
+HSIC.US,D,20230131,000000,85.45,86.16,85.09,86.15,891593,0
+HSIC.US,D,20230201,000000,85.94,87.84,85.68,87.06,1099915,0
+HSIC.US,D,20230202,000000,87.11,89.72,86.49,89.08,1376633,0
+HSIC.US,D,20230203,000000,88.47,89.1,86.44,86.755,797673,0
+HSIC.US,D,20230206,000000,86.86,87.67,85.82,86.23,843512,0
+HSIC.US,D,20230207,000000,85.62,87.51,85.33,87.14,884202,0
+HSIC.US,D,20230208,000000,86.73,87.65,86.09,86.74,538141,0
+HSIC.US,D,20230209,000000,86.74,87.38,85.45,85.76,773882,0
+HSIC.US,D,20230210,000000,85.43,86.68,85.3,86.08,722169,0
+HSIC.US,D,20230213,000000,88.08,89.42,87.8,88.82,1148659,0
+HSIC.US,D,20230214,000000,87.34,89.6,87.34,88.98,1033723,0
+HSIC.US,D,20230215,000000,88.17,89,87.92,88.64,1113528,0
+HSIC.US,D,20230216,000000,86.26,86.92,81.68,82.82,2609539,0
+HSIC.US,D,20230217,000000,82.36,83.94,82.18,83.14,1630336,0
+HSIC.US,D,20230221,000000,82.54,82.96,81.41,82,908659,0
+HSIC.US,D,20230222,000000,82.25,82.71,81.561,81.79,773751,0
+HSIC.US,D,20230223,000000,81.76,82.75,81.32,81.52,701113,0
+HSIC.US,D,20230224,000000,80.85,81.275,80.08,80.82,852874,0
+HSIC.US,D,20230227,000000,81.58,82.38,77.925,78.36,1376467,0
+HSIC.US,D,20230228,000000,78.22,79.47,78.07,78.31,1161812,0
+HSIC.US,D,20230301,000000,77.78,78.52,76.96,77.75,971338,0
+HSIC.US,D,20230302,000000,77.07,78.025,76.55,77.89,617037,0
+HSIC.US,D,20230303,000000,78.3,78.96,77.47,78.9,565529,0
+HSIC.US,D,20230306,000000,78.47,79.12,78.05,78.56,893187,0
+HSIC.US,D,20230307,000000,78.78,79,77.62,77.65,708383,0
+HSIC.US,D,20230308,000000,77.45,78.02,77.31,77.81,827550,0
+HSIC.US,D,20230309,000000,78.07,78.3,76.9,77.25,772287,0
+HSIC.US,D,20230310,000000,77.47,78.13,76.51,77.04,959238,0
+HSIC.US,D,20230313,000000,76.79,77.69,76.26,77.56,915452,0
+HSIC.US,D,20230314,000000,78.19,79,77.22,77.77,1027487,0
+HSIC.US,D,20230315,000000,76.66,78.059,76.41,77.49,1229562,0
+HSIC.US,D,20230316,000000,76.85,78.73,76.85,78.15,744184,0
+HSIC.US,D,20230317,000000,78.37,78.37,76.93,77.27,1253732,0
+HSIC.US,D,20230320,000000,77.43,79,77.42,78.82,649666,0
+HSIC.US,D,20230321,000000,79.23,80.5,79.08,80.24,687773,0
+HSIC.US,D,20230322,000000,80.21,80.55,78.4,78.45,596397,0
+HSIC.US,D,20230323,000000,78.35,79.1,77.46,78.13,754926,0
+HSIC.US,D,20230324,000000,78.13,79.25,78.04,79.17,660642,0
+HSIC.US,D,20230327,000000,80.1,80.99,79.52,79.64,619808,0
+HSIC.US,D,20230328,000000,79.32,80.135,78.68,79.65,454130,0
+HSIC.US,D,20230329,000000,79.85,80.37,79.44,79.75,481355,0
+HSIC.US,D,20230330,000000,80.05,80.71,80.04,80.12,639599,0
+HSIC.US,D,20230331,000000,80.33,81.63,80.31,81.54,667466,0
+HSIC.US,D,20230403,000000,81.54,82.035,81.19,81.83,941428,0
+HSIC.US,D,20230404,000000,82.12,82.54,81.77,82.49,883987,0
+HSIC.US,D,20230405,000000,82.64,84,82.4,83.98,936954,0
+HSIC.US,D,20230406,000000,84.21,84.86,83.65,84.73,890739,0
+HSIC.US,D,20230410,000000,84.34,84.6419,83.32,83.89,615900,0
+HSIC.US,D,20230411,000000,83.91,85.75,83.91,85.22,971019,0
+HSIC.US,D,20230412,000000,85.65,85.65,82.03,82.17,1062481,0
+HSIC.US,D,20230413,000000,82.27,82.74,81.98,82.57,811444,0
+HSIC.US,D,20230414,000000,82.64,83.15,82.19,82.43,485976,0
+HSIC.US,D,20230417,000000,82.4,83.03,82.3,82.85,504622,0
+HSIC.US,D,20230418,000000,83.23,83.5,82.6,82.7,795775,0
+HSIC.US,D,20230419,000000,82.66,83.15,82.04,82.95,551868,0
+HSIC.US,D,20230420,000000,82.77,83.05,82.58,83.01,453769,0
+HSIC.US,D,20230421,000000,83.29,84.8,83.29,84.65,719124,0
+HSIC.US,D,20230424,000000,84.57,85.25,84.46,85.07,730136,0
+HSIC.US,D,20230425,000000,84.7,85.39,83.28,83.63,744218,0
+HSIC.US,D,20230426,000000,83.15,83.15,81.17,81.21,892622,0
+HSIC.US,D,20230427,000000,81.21,81.655,80.36,81.19,702078,0
+HSIC.US,D,20230428,000000,81.05,81.62,80.43,80.81,744186,0
+HSIC.US,D,20230501,000000,80.81,82.61,80.81,82.4,930779,0
+HSIC.US,D,20230502,000000,81.9,82.17,79.46,80.48,866399,0
+HSIC.US,D,20230503,000000,80.71,81.59,79.94,80.01,520672,0
+HSIC.US,D,20230504,000000,79.79,80.38,77.82,79.13,664721,0
+HSIC.US,D,20230505,000000,79.77,81.59,79.16,79.75,551680,0
+HSIC.US,D,20230508,000000,79.25,80.05,79.15,79.8,1040839,0
+HSIC.US,D,20230509,000000,78.24,78.43,73.84,74.83,2623334,0
+HSIC.US,D,20230510,000000,75.26,76.33,74.69,76.22,1649067,0
+HSIC.US,D,20230511,000000,75.84,77.34,74.84,76.93,1021578,0
+HSIC.US,D,20230512,000000,77,77.02,75.93,76.43,674011,0
+HSIC.US,D,20230515,000000,76.57,78.27,76.51,78.21,980078,0
+HSIC.US,D,20230516,000000,77.68,78.39,76.46,77.09,852502,0
+HSIC.US,D,20230517,000000,77.21,77.7,76.17,76.53,820323,0
+HSIC.US,D,20230518,000000,76.1,76.82,75.73,76.55,612425,0
+HSIC.US,D,20230519,000000,76.93,77.4,76.55,76.92,863299,0
+HSIC.US,D,20230522,000000,76.87,77.84,76.01,77.46,722577,0
+HSIC.US,D,20230523,000000,77.25,77.66,76.68,76.85,929784,0
+HSIC.US,D,20230524,000000,75.12,76.38,74.79,75.56,972061,0
+HSIC.US,D,20230525,000000,75.16,75.4,74.31,75.08,615066,0
+HSIC.US,D,20230526,000000,74.93,75.97,74.3451,74.92,555659,0
+HSIC.US,D,20230530,000000,74.61,74.91,73.81,74.12,488882,0
+HSIC.US,D,20230531,000000,73.89,74.7028,72.88,73.9,1359388,0
+HSIC.US,D,20230601,000000,74.28,74.28,73.21,73.43,781142,0
+HSIC.US,D,20230602,000000,73.76,74.67,73.5,74.42,773706,0
+HSIC.US,D,20230605,000000,74.13,75.53,73.665,75.26,835579,0
+HSIC.US,D,20230606,000000,75.11,75.53,74.54,75.37,536159,0
+HSIC.US,D,20230607,000000,75.51,75.86,75.01,75.26,664779,0
+HSIC.US,D,20230608,000000,75.18,75.92,73.97,74.94,714824,0
+HSIC.US,D,20230609,000000,74.94,75.305,74.52,74.86,561896,0
+HSIC.US,D,20230612,000000,75,75.67,74.6991,75.54,684357,0
+HSIC.US,D,20230613,000000,75.56,76.19,75.33,76.01,849784,0
+HSIC.US,D,20230614,000000,76.45,76.5,74.53,74.81,749037,0
+HSIC.US,D,20230615,000000,74.98,75.93,74.65,75.79,789033,0
+HSIC.US,D,20230616,000000,76.21,78.5,75.89,78.02,2580722,0
+HSIC.US,D,20230620,000000,77.43,78.3291,77.1,77.89,1022544,0
+HSIC.US,D,20230621,000000,78.51,80.21,78.51,79.68,1228837,0
+HSIC.US,D,20230622,000000,79.72,80.06,78.25,79.71,798210,0
+HSIC.US,D,20230623,000000,79.52,80.06,78.68,78.9,1117729,0
+HSIC.US,D,20230626,000000,79.07,80.045,78.79,79.73,599253,0
+HSIC.US,D,20230627,000000,79.44,80.24,79.1,80.13,714573,0
+HSIC.US,D,20230628,000000,80.13,80.13,79.4,79.94,943366,0
+HSIC.US,D,20230629,000000,79.94,80.91,79.83,80.9,644799,0
+HSIC.US,D,20230630,000000,80.97,81.4,80.57,81.1,940134,0
+HSIC.US,D,20230703,000000,80.26,80.405,79.39,79.51,549125,0
+HSIC.US,D,20230705,000000,79.39,79.8,79.035,79.43,550909,0
+HSIC.US,D,20230706,000000,78.6417,79.1,77.95,78.81,590559,0
+HSIC.US,D,20230707,000000,78.82,79.258,78.54,78.66,963105,0
+HSIC.US,D,20230710,000000,78.5,80.97,78.49,80.04,896780,0
+HSIC.US,D,20230711,000000,80.14,81.775,80.14,81.73,784760,0
+HSIC.US,D,20230712,000000,82.32,82.62,81.485,81.53,448696,0
+HSIC.US,D,20230713,000000,81.65,82.32,81.24,82.07,496587,0
+HSIC.US,D,20230714,000000,82.23,82.27,80.111,80.39,798660,0
+HSIC.US,D,20230717,000000,79.97,80.51,79.36,80.23,723124,0
+HSIC.US,D,20230718,000000,80.01,80.63,78.81,79.24,746964,0
+HSIC.US,D,20230719,000000,79.26,80.58,77.58,79.46,2002546,0
+HSIC.US,D,20230720,000000,80.26,80.55,79.52,79.91,768500,0
+HSIC.US,D,20230721,000000,80.18,80.455,79.67,79.92,718702,0
+HSIC.US,D,20230724,000000,80.12,80.12,78.67,79.41,1132680,0
+HSIC.US,D,20230725,000000,79.38,80.28,79.17,80.14,461442,0
+HSIC.US,D,20230726,000000,80.09,80.36,79.25,79.82,539127,0
+HSIC.US,D,20230727,000000,79.955,80.6,79.34,79.45,692535,0
+HSIC.US,D,20230728,000000,80.28,80.28,78.88,79.67,745572,0
+HSIC.US,D,20230731,000000,79.59,79.685,78.55,78.79,759645,0
+HSIC.US,D,20230801,000000,78.7,79.61,78.7,78.82,656643,0
+HSIC.US,D,20230802,000000,78.69,79.83,78.51,79.71,837689,0
+HSIC.US,D,20230803,000000,79.69,79.92,78.27,78.31,815351,0
+HSIC.US,D,20230804,000000,77.83,78.72,77.69,78.09,1073974,0
+HSIC.US,D,20230807,000000,79.15,79.49,74.48,75.87,1380037,0
+HSIC.US,D,20230808,000000,75.68,76.915,75.41,75.94,1224216,0
+HSIC.US,D,20230809,000000,75.8,77.91,75.61,77.42,1260626,0
+HSIC.US,D,20230810,000000,77.49,77.83,76.33,76.46,1103713,0
+HSIC.US,D,20230811,000000,76.21,77.13,75.98,76.65,597372,0
+HSIC.US,D,20230814,000000,76.46,77.255,76.31,77.1,447279,0
+HSIC.US,D,20230815,000000,76.74,77.01,75.6,75.83,704953,0
+HSIC.US,D,20230816,000000,75.66,76.38,75.66,75.79,483548,0
+HSIC.US,D,20230817,000000,75.57,76.77,75.57,76.47,836458,0
+HSIC.US,D,20230818,000000,76.2,77.285,76.09,76.52,3285384,0
+HSIC.US,D,20230821,000000,76.53,76.99,76.2,76.44,565244,0
+HSIC.US,D,20230822,000000,76.43,77.23,76.07,76.25,531733,0
+HSIC.US,D,20230823,000000,76.44,76.92,76.02,76.27,685148,0
+HSIC.US,D,20230824,000000,76.25,77.28,76.19,76.2,552942,0
+HSIC.US,D,20230825,000000,76.34,77.31,76.215,76.85,569050,0
+HSIC.US,D,20230828,000000,77.05,78.2,76.6401,77.99,617150,0
+HSIC.US,D,20230829,000000,78,78.45,77.72,78.33,657289,0
+HSIC.US,D,20230830,000000,78.23,78.23,76.855,77.5,698845,0
+HSIC.US,D,20230831,000000,77.53,77.71,76.4,76.54,1439089,0
+HSIC.US,D,20230901,000000,76.88,77.08,76.065,76.35,505447,0
+HSIC.US,D,20230905,000000,76.17,76.65,74.735,74.8,674172,0
+HSIC.US,D,20230906,000000,74.5,74.665,73.9,74.12,799807,0
+HSIC.US,D,20230907,000000,74.29,74.66,73.51,74.19,1288382,0
+HSIC.US,D,20230908,000000,74.3,74.59,73.78,73.88,558017,0
+HSIC.US,D,20230911,000000,74,74.785,73.79,74.28,597970,0
+HSIC.US,D,20230912,000000,74.12,75.21,73.975,74.82,583792,0
+HSIC.US,D,20230913,000000,74.76,74.88,73.11,73.21,674403,0
+HSIC.US,D,20230914,000000,73.7,74.74,73.7,74.45,669230,0
+HSIC.US,D,20230915,000000,74.29,75.31,74.08,74.41,1190380,0
+HSIC.US,D,20230918,000000,74.25,74.655,73.775,74.06,555213,0
+HSIC.US,D,20230919,000000,73.93,74.45,73.44,73.86,599615,0
+HSIC.US,D,20230920,000000,74.22,75.5,74.14,74.47,752839,0
+HSIC.US,D,20230921,000000,74.29,74.38,73.68,73.69,537148,0
+HSIC.US,D,20230922,000000,73.62,73.7875,73.01,73.11,564739,0
+HSIC.US,D,20230925,000000,72.92,73.8,72.675,73.75,437589,0
+HSIC.US,D,20230926,000000,73.71,74.76,73.45,74.52,680822,0
+HSIC.US,D,20230927,000000,74.54,74.75,73,73.26,924351,0
+HSIC.US,D,20230928,000000,73.34,74.37,73.34,74.25,814108,0
+HSIC.US,D,20230929,000000,74.36,74.515,73.86,74.25,1030537,0
+HSIC.US,D,20231002,000000,74.16,74.23,72.54,73.3,918371,0
+HSIC.US,D,20231003,000000,73.03,74.27,72.96,73.03,1132793,0
+HSIC.US,D,20231004,000000,73.31,74.32,72.81,74.16,946199,0
+HSIC.US,D,20231005,000000,74.01,74.36,73.1,73.66,929089,0
+HSIC.US,D,20231006,000000,73.55,74.895,73.3628,74.36,639167,0
+HSIC.US,D,20231009,000000,74.1,74.27,73.67,74.01,443603,0
+HSIC.US,D,20231010,000000,74.08,74.8,73.81,74.2,636755,0
+HSIC.US,D,20231011,000000,74.12,74.35,72.75,73.44,686806,0
+HSIC.US,D,20231012,000000,73.64,73.64,72.055,72.56,743514,0
+HSIC.US,D,20231013,000000,72.61,73.61,72.49,73.35,584837,0
+HSIC.US,D,20231016,000000,71.35,72.56,70.17,71.8,1805310,0
+HSIC.US,D,20231017,000000,71.9,72.23,71.06,71.35,842561,0
+HSIC.US,D,20231018,000000,71.48,71.54,70.62,70.67,1026515,0
+HSIC.US,D,20231019,000000,70.49,70.565,68,68.75,1670804,0
+HSIC.US,D,20231020,000000,68.86,68.99,68.045,68.31,1207169,0
+HSIC.US,D,20231023,000000,68.18,68.62,67.14,67.41,898425,0
+HSIC.US,D,20231024,000000,67.45,67.95,67.2,67.3,761150,0
+HSIC.US,D,20231025,000000,67.05,67.85,66.45,67.77,1106279,0
+HSIC.US,D,20231026,000000,67.25,67.27,65.95,66.51,906831,0
+HSIC.US,D,20231027,000000,66.62,66.76,65.56,66.41,832868,0
+HSIC.US,D,20231030,000000,66.51,67,65.355,66.15,907635,0
+HSIC.US,D,20231031,000000,66.53,67.01,64.77,64.98,2077867,0
+HSIC.US,D,20231101,000000,64.94,65.31,63.29,64.07,1411296,0
+HSIC.US,D,20231102,000000,62.5,62.54,60.01,61.89,2698619,0
+HSIC.US,D,20231103,000000,62.41,63.05,62,62.4,1978418,0
+HSIC.US,D,20231106,000000,62.77,63.47,62.505,62.63,1333474,0
+HSIC.US,D,20231107,000000,62.5,63.11,62.05,62.96,1393642,0
+HSIC.US,D,20231108,000000,63.32,64.18,63.0936,63.43,1120090,0
+HSIC.US,D,20231109,000000,63.43,64.26,62.12,62.16,792825,0
+HSIC.US,D,20231110,000000,63.75,64.34,63.11,64.07,2083030,0
+HSIC.US,D,20231113,000000,64.86,69.06,64.105,67.5,3374458,0
+HSIC.US,D,20231114,000000,68.07,69.065,66.7,68.9,2178615,0
+HSIC.US,D,20231115,000000,68.99,69.63,67.49,67.59,1581125,0
+HSIC.US,D,20231116,000000,67.71,69.02,67.71,68.76,1115319,0
+HSIC.US,D,20231117,000000,69.15,69.43,68.64,68.75,1006080,0
+HSIC.US,D,20231120,000000,68.89,69.13,68.3,68.61,621547,0
+HSIC.US,D,20231121,000000,68.66,69.42,68.46,68.92,685006,0
+HSIC.US,D,20231122,000000,69.29,69.825,68.8,69.4,499803,0
+HSIC.US,D,20231124,000000,69.1,69.8,69.05,69.67,227252,0
+HSIC.US,D,20231127,000000,69.52,69.8,67.97,67.98,1219021,0
+HSIC.US,D,20231128,000000,67.87,68.23,67.33,67.41,931731,0
+HSIC.US,D,20231129,000000,66.92,67.53,66.26,66.66,1393075,0
+HSIC.US,D,20231130,000000,66.63,66.82,65.22,66.73,2684455,0
+HSIC.US,D,20231201,000000,66.84,69.84,66.81,69.54,1741853,0
+HSIC.US,D,20231204,000000,69.4,70.005,68.82,69.31,1207009,0
+HSIC.US,D,20231205,000000,69.06,70.38,68.765,69.88,1013546,0
+HSIC.US,D,20231206,000000,69.89,70.99,69.1,70.62,1490254,0
+HSIC.US,D,20231207,000000,70.7,72.53,70.17,71.54,1494425,0
+HSIC.US,D,20231208,000000,71.6,72.31,71.5,71.91,1143798,0
+HSIC.US,D,20231211,000000,71.72,72.17,70.35,71.41,923654,0
+HSIC.US,D,20231212,000000,72.81,73.31,72.04,72.29,1167798,0
+HSIC.US,D,20231213,000000,72.25,74.12,72,74.03,1382077,0
+HSIC.US,D,20231214,000000,74.32,75.44,73.46,75.26,1973810,0
+HSIC.US,D,20231215,000000,74.57,75.5,74.12,74.15,2340641,0
+HSIC.US,D,20231218,000000,74.78,74.95,73.41,73.75,1186064,0
+HSIC.US,D,20231219,000000,73.89,74.61,73.17,74.12,1601460,0
+HSIC.US,D,20231220,000000,74.26,74.814,73.39,73.4,557425,0
+HSIC.US,D,20231221,000000,73.78,75.04,73.48,74.99,1119732,0
+HSIC.US,D,20231222,000000,75.25,75.25,74.57,74.92,726442,0
+HSIC.US,D,20231226,000000,74.73,75.48,74.62,75.42,514438,0
+HSIC.US,D,20231227,000000,75.43,76.12,75.04,75.84,605355,0
+HSIC.US,D,20231228,000000,75.92,76.64,75.89,76.06,664414,0
+HSIC.US,D,20231229,000000,75.91,76.28,74.76,75.71,689415,0
+HSIC.US,D,20240102,000000,75.2,76.33,75,75.56,975039,0
+HSIC.US,D,20240103,000000,75.56,75.845,74.33,74.62,743222,0
+HSIC.US,D,20240104,000000,74.74,75.02,73.83,74.8,916106,0
+HSIC.US,D,20240105,000000,74.9,75.42,73.33,73.9,1564184,0
+HSIC.US,D,20240108,000000,74,75.43,74,75.39,748381,0
+HSIC.US,D,20240109,000000,75.16,76.05,74.87,75.06,650536,0
+HSIC.US,D,20240110,000000,74.97,75.98,74.58,74.73,1333273,0
+HSIC.US,D,20240111,000000,74.65,75.04,73.225,73.95,1417282,0
+HSIC.US,D,20240112,000000,74.18,74.7,73.56,73.76,716720,0
+HSIC.US,D,20240116,000000,73.42,73.8,72.17,72.99,1349908,0
+HSIC.US,D,20240117,000000,73.02,74.4673,72.15,72.58,1426103,0
+HSIC.US,D,20240118,000000,72.48,74.27,72.155,74.25,852461,0
+HSIC.US,D,20240119,000000,74.56,75.04,73.89,74.04,872073,0
+HSIC.US,D,20240122,000000,73.8,75.03,73.75,74.84,741580,0
+HSIC.US,D,20240123,000000,74.84,75.27,74,74.2,817679,0
+HSIC.US,D,20240124,000000,74.36,75.39,73.18,73.26,860186,0
+HSIC.US,D,20240125,000000,73.32,74.19,73.32,74.04,713190,0
+HSIC.US,D,20240126,000000,74.51,74.73,73.85,74.2,809386,0
+HSIC.US,D,20240129,000000,74.25,75.24,73.85,75.23,697300,0
+HSIC.US,D,20240130,000000,75.23,75.5,74.705,74.78,1047706,0
+HSIC.US,D,20240131,000000,75.24,75.48,74.72,74.84,988539,0
+HSIC.US,D,20240201,000000,74.89,75.76,74.4675,75.73,742463,0
+HSIC.US,D,20240202,000000,75.52,76.69,75.31,76.14,1090937,0
+HSIC.US,D,20240205,000000,75.8,76.07,74.24,74.91,885199,0
+HSIC.US,D,20240206,000000,75.39,76.33,75.1,76.09,920557,0
+HSIC.US,D,20240207,000000,76.25,76.31,75.15,75.26,996195,0
+HSIC.US,D,20240208,000000,73.43,75.2,72.975,74.9,1757495,0
+HSIC.US,D,20240209,000000,74.86,75.62,73.4327,73.72,1359560,0
+HSIC.US,D,20240212,000000,73.8,75.77,73.8,75.73,596594,0
+HSIC.US,D,20240213,000000,75.24,75.36,72.69,73.25,1409589,0
+HSIC.US,D,20240214,000000,73.61,73.78,72.81,73.68,881766,0
+HSIC.US,D,20240215,000000,74.18,76.31,74.18,75.5,870629,0
+HSIC.US,D,20240216,000000,75.4,75.88,74.9904,75.65,658764,0
+HSIC.US,D,20240220,000000,75.23,76.13,75.05,75.64,912697,0
+HSIC.US,D,20240221,000000,75.22,76.355,74.485,75.09,905751,0
+HSIC.US,D,20240222,000000,75.05,77.4,74.83,77.08,1694219,0
+HSIC.US,D,20240223,000000,77.18,81.21,76.83,79.86,3240349,0
+HSIC.US,D,20240226,000000,79.5,81.46,79.445,80.57,2555588,0
+HSIC.US,D,20240227,000000,79.71,82.63,75.41,77.85,2605997,0
+HSIC.US,D,20240228,000000,78.13,78.13,74.43,76.49,1690994,0
+HSIC.US,D,20240229,000000,76.8,77.235,76.14,76.47,1661773,0
+HSIC.US,D,20240301,000000,76.47,77.685,76.04,76.88,1193866,0
+HSIC.US,D,20240304,000000,76.5,77.3,76.23,76.79,1009127,0
+HSIC.US,D,20240305,000000,76,76.76,75.075,75.41,1240534,0
+HSIC.US,D,20240306,000000,75.78,76.33,74.39,75.33,1423412,0
+HSIC.US,D,20240307,000000,75.55,75.87,74.875,75.22,928232,0
+HSIC.US,D,20240308,000000,75.51,75.97,74.7,74.76,852919,0
+HSIC.US,D,20240311,000000,75.15,75.26,74.47,75,1020647,0
+HSIC.US,D,20240312,000000,75.08,75.08,74.19,74.42,977551,0
+HSIC.US,D,20240313,000000,74.49,76.07,74.46,75.34,1331565,0
+HSIC.US,D,20240314,000000,75.24,75.5,73.98,74.39,1246798,0
+HSIC.US,D,20240315,000000,73.72,75.04,73.72,74.58,1551040,0
+HSIC.US,D,20240318,000000,74.37,74.48,73.58,74.18,937142,0
+HSIC.US,D,20240319,000000,74.63,74.87,73.98,74.38,1037841,0
+HSIC.US,D,20240320,000000,74.73,74.905,74.14,74.78,793751,0
+HSIC.US,D,20240321,000000,74.8,74.99,73.56,74.08,718236,0
+HSIC.US,D,20240322,000000,73.96,74.25,72.555,73.12,1627007,0
+HSIC.US,D,20240325,000000,73.29,73.74,72.8,72.89,1604422,0
+HSIC.US,D,20240326,000000,72.72,73.33,72.685,72.88,1231100,0
+HSIC.US,D,20240327,000000,73.07,75.21,72.985,75.15,1430587,0
+HSIC.US,D,20240328,000000,75.15,76.15,74.64,75.52,1014939,0
+HSIC.US,D,20240401,000000,75.17,75.195,73.815,74.24,1084941,0
+HSIC.US,D,20240402,000000,73.83,74.69,73,73.07,871308,0
+HSIC.US,D,20240403,000000,72.85,73.665,72.82,73.44,808325,0
+HSIC.US,D,20240404,000000,73.92,74.02,72.72,72.89,780234,0
+HSIC.US,D,20240405,000000,72.74,72.82,72.2,72.52,584911,0
+HSIC.US,D,20240408,000000,72.37,73.29,72.15,72.47,1035445,0
+HSIC.US,D,20240409,000000,72.37,73.2,72.01,73.17,655485,0
+HSIC.US,D,20240410,000000,72.28,72.78,71.67,71.86,891621,0
+HSIC.US,D,20240411,000000,72.17,72.69,71.14,71.81,829307,0
+HSIC.US,D,20240412,000000,71.26,71.57,70.21,71.01,989207,0
+HSIC.US,D,20240415,000000,71.33,71.96,70.69,70.73,856775,0
+HSIC.US,D,20240416,000000,70.72,71.41,70.53,71.22,1033644,0
+HSIC.US,D,20240417,000000,71.47,71.92,70.19,70.2,1067128,0
+HSIC.US,D,20240418,000000,70.34,70.37,69.48,69.97,745157,0
+HSIC.US,D,20240419,000000,70.31,70.98,70,70.88,637041,0
+HSIC.US,D,20240422,000000,70.95,72.32,70.95,72.04,837456,0
+HSIC.US,D,20240423,000000,72.19,73.16,72.02,72.76,626962,0
+HSIC.US,D,20240424,000000,72.42,73.4,72.17,73.21,824051,0
+HSIC.US,D,20240425,000000,73.22,73.57,72.33,72.82,583100,0
+HSIC.US,D,20240426,000000,72.78,73.76,72.42,73.13,722374,0
+HSIC.US,D,20240429,000000,73.26,73.895,72.78,73.03,743703,0
+HSIC.US,D,20240430,000000,72.48,72.575,69.17,69.28,1720426,0
+HSIC.US,D,20240501,000000,69.38,69.84,68.59,68.78,890008,0
+HSIC.US,D,20240502,000000,68.87,69.34,67.97,68.6,1318897,0
+HSIC.US,D,20240503,000000,68.71,69.31,67.64,67.78,1167605,0
+HSIC.US,D,20240506,000000,68.45,68.9,67.89,68.53,1390498,0
+HSIC.US,D,20240507,000000,71.14,72.8,69.95,71.2,2084008,0
+HSIC.US,D,20240508,000000,71.53,73.7099,70.9,72.76,1875896,0
+HSIC.US,D,20240509,000000,73.11,74.22,72.53,73.44,1322592,0
+HSIC.US,D,20240510,000000,73.38,73.755,72.645,73.31,850463,0
+HSIC.US,D,20240513,000000,73.32,73.98,72.9,73.13,679923,0
+HSIC.US,D,20240514,000000,73.8,74.33,72.39,72.77,1252945,0
+HSIC.US,D,20240515,000000,73.2,74.85,72.64,74.74,1084309,0
+HSIC.US,D,20240516,000000,75,75.2,74.33,74.33,720763,0
+HSIC.US,D,20240517,000000,74.52,74.76,74.1,74.6,799285,0
+HSIC.US,D,20240520,000000,74.56,74.6,73.2,73.47,800946,0
+HSIC.US,D,20240521,000000,73.3,73.55,72.8235,73.25,920338,0
+HSIC.US,D,20240522,000000,73.25,73.765,72.315,72.38,571179,0
+HSIC.US,D,20240523,000000,72.19,73.01,71.34,71.52,876845,0
+HSIC.US,D,20240524,000000,71.9,72.1502,70.91,71.72,458504,0
+HSIC.US,D,20240528,000000,71.16,71.64,70.69,71.15,1023757,0
+HSIC.US,D,20240529,000000,70.44,70.49,69.52,70.14,738098,0
+HSIC.US,D,20240530,000000,70.21,70.59,69,69.25,1219830,0
+HSIC.US,D,20240531,000000,69.3,69.84,68.6,69.34,2304039,0
+HSIC.US,D,20240603,000000,69.39,69.87,68.91,69.68,783237,0
+HSIC.US,D,20240604,000000,69.63,70.13,69.28,69.64,633264,0
+HSIC.US,D,20240605,000000,69.6,69.94,68.72,69.64,668333,0
+HSIC.US,D,20240606,000000,69.47,70.12,67.82,68.6,1141810,0
+HSIC.US,D,20240607,000000,68.48,68.815,68.2,68.51,852850,0
+HSIC.US,D,20240610,000000,67.94,68.32,67.26,67.42,875035,0
+HSIC.US,D,20240611,000000,67.26,67.26,66.21,66.51,796744,0
+HSIC.US,D,20240612,000000,66.86,66.995,66.08,66.41,1013580,0
+HSIC.US,D,20240613,000000,66.04,66.505,65.04,66.27,905168,0
+HSIC.US,D,20240614,000000,65.79,66.25,65.22,65.8,730253,0
+HSIC.US,D,20240617,000000,65.35,66.895,64.69,66.18,1397353,0
+HSIC.US,D,20240618,000000,66.35,69.99,66.11,68.28,1524512,0
+HSIC.US,D,20240620,000000,67.94,67.965,66.36,66.55,931530,0
+HSIC.US,D,20240621,000000,66.78,67.61,66.2,67.26,1600121,0
+HSIC.US,D,20240624,000000,67.44,68.44,67.26,67.27,632623,0
+HSIC.US,D,20240625,000000,67.04,67.23,65.98,66.1,824054,0
+HSIC.US,D,20240626,000000,65.86,66.1,64.48,64.56,1169102,0
+HSIC.US,D,20240627,000000,64.64,64.99,63.71,64.09,927040,0
+HSIC.US,D,20240628,000000,64.21,64.46,63.895,64.1,1641594,0
+HSIC.US,D,20240701,000000,64.45,65.45,64.2,65.11,1886648,0
+HSIC.US,D,20240702,000000,65.18,66.03,65.0945,65.6,1043316,0
+HSIC.US,D,20240703,000000,65.79,65.93,64.77,64.79,702880,0
+HSIC.US,D,20240705,000000,64.55,65.17,64.52,64.96,1475925,0
+HSIC.US,D,20240708,000000,65.23,65.72,64.63,64.75,595132,0
+HSIC.US,D,20240709,000000,64.54,64.74,64.15,64.44,744911,0
+HSIC.US,D,20240710,000000,64.47,64.56,63.91,64.19,691496,0
+HSIC.US,D,20240711,000000,64.53,65.36,64.135,65.1,1258022,0
+HSIC.US,D,20240712,000000,65.14,65.48,64.775,65.15,1402742,0
+HSIC.US,D,20240715,000000,65.36,66.15,65.36,65.84,1034682,0
+HSIC.US,D,20240716,000000,65.94,67.83,65.84,67.59,1606427,0
+HSIC.US,D,20240717,000000,67.72,71.89,67.72,71.22,2266764,0
+HSIC.US,D,20240718,000000,70.7,73.36,70.57,70.67,1895665,0
+HSIC.US,D,20240719,000000,71.06,71.62,70.16,70.34,1515830,0
+HSIC.US,D,20240722,000000,71.61,72.63,70.48,70.95,1627910,0
+HSIC.US,D,20240723,000000,70.95,71.47,69.76,69.99,1443417,0
+HSIC.US,D,20240724,000000,70.29,71,69.84,70.29,1425823,0
+HSIC.US,D,20240725,000000,70.52,72.13,70.52,71.04,1227689,0
+HSIC.US,D,20240726,000000,71.23,72.44,71.19,72.31,1079397,0
+HSIC.US,D,20240729,000000,72.16,72.19,70.995,71.47,1279112,0
+HSIC.US,D,20240730,000000,71.47,72.7,71.245,72.44,1082314,0
+HSIC.US,D,20240731,000000,72,72.88,71.015,71.94,1262233,0
+HSIC.US,D,20240801,000000,72.43,73.04,71.74,72.78,2275886,0
+HSIC.US,D,20240802,000000,72.57,73.09,69.5,71.02,3905909,0
+HSIC.US,D,20240805,000000,72.33,72.87,68.565,69.56,3213323,0
+HSIC.US,D,20240806,000000,65,67.98,63.67,63.92,8872935,0
+HSIC.US,D,20240807,000000,64.81,68.61,64.81,65.77,3485212,0
+HSIC.US,D,20240808,000000,65.85,68.22,65.26,68.16,1847007,0
+HSIC.US,D,20240809,000000,68.06,69.76,67.88,68.94,2399686,0
+HSIC.US,D,20240812,000000,68.4,68.98,67.595,67.89,3995823,0
+HSIC.US,D,20240813,000000,68.095,69.895,67.53,69.44,1179832,0
+HSIC.US,D,20240814,000000,69.67,69.8,68.23,68.51,1202057,0
+HSIC.US,D,20240815,000000,69.33,70.11,68.99,69.78,1711363,0
+HSIC.US,D,20240816,000000,69.55,70.03,69.03,69.79,946589,0
+HSIC.US,D,20240819,000000,69.82,70.57,69.72,69.82,958262,0
+HSIC.US,D,20240820,000000,69.74,70.27,68.59,69,2451862,0
+HSIC.US,D,20240821,000000,69.25,69.91,69.06,69.87,2961020,0
+HSIC.US,D,20240822,000000,70.24,70.65,69.66,69.84,1496052,0
+HSIC.US,D,20240823,000000,70.17,71.435,69.49,70.82,833575,0
+HSIC.US,D,20240826,000000,70.75,71.64,70.325,70.9,3004784,0
+HSIC.US,D,20240827,000000,70.82,72.3,70.46,72.16,3025727,0
+HSIC.US,D,20240828,000000,68.614,71.1,68.614,70.48,1605495,0
+HSIC.US,D,20240829,000000,71.17,71.67,70.39,70.82,1876121,0
+HSIC.US,D,20240830,000000,70.82,71.61,70.06,70.55,1150307,0
+HSIC.US,D,20240903,000000,70.39,71.05,70.25,70.46,1741098,0
+HSIC.US,D,20240904,000000,70.46,70.58,69.13,69.45,1151735,0
+HSIC.US,D,20240905,000000,69.69,70.23,68.62,69.86,1249173,0
+HSIC.US,D,20240906,000000,70.18,70.5,68.8,68.81,2174978,0
+HSIC.US,D,20240909,000000,68.98,69.58,67.72,68.89,1586907,0
+HSIC.US,D,20240910,000000,68.51,69.02,67,67.55,3823195,0
+HSIC.US,D,20240911,000000,67.35,67.35,65.32,67.05,3377713,0
+HSIC.US,D,20240912,000000,67.28,68.21,66.83,68.17,1277858,0
+HSIC.US,D,20240913,000000,68.57,71.31,68.455,70.38,1339611,0
+HSIC.US,D,20240916,000000,70.88,71.41,68.89,69.87,1460391,0
+HSIC.US,D,20240917,000000,70.39,71.89,70.02,71.24,1742368,0
+HSIC.US,D,20240918,000000,71.01,72.645,70.57,72.46,1579162,0
+HSIC.US,D,20240919,000000,73.25,73.655,72.35,72.54,1887463,0
+HSIC.US,D,20240920,000000,72.31,72.375,71.14,71.15,2822343,0
+HSIC.US,D,20240923,000000,71.44,72.54,71.27,71.63,2979247,0
+HSIC.US,D,20240924,000000,71.84,72.22,70.51,70.7,761886,0
+HSIC.US,D,20240925,000000,70.88,70.88,69.15,69.83,1304986,0
+HSIC.US,D,20240926,000000,70.15,71.29,70.15,70.86,2460934,0
+HSIC.US,D,20240927,000000,71.42,73.62,71.21,73.22,2482453,0
+HSIC.US,D,20240930,000000,73.34,73.58,72.45,72.9,1380003,0
+HSIC.US,D,20241001,000000,72.39,72.82,70.98,71.94,987565,0
+HSIC.US,D,20241002,000000,71.46,71.83,70.82,71.21,1484211,0
+HSIC.US,D,20241003,000000,70.88,71.44,69.7,70.54,1172836,0
+HSIC.US,D,20241004,000000,71.45,71.45,70.17,70.56,692279,0
+HSIC.US,D,20241007,000000,70.19,70.69,69.2,69.3,918935,0
+HSIC.US,D,20241008,000000,69.34,70.25,68.86,69.99,581289,0
+HSIC.US,D,20241009,000000,70.23,71.13,70.03,70.51,666744,0
+HSIC.US,D,20241010,000000,70.38,70.51,69.7,70.04,684232,0
+HSIC.US,D,20241011,000000,70.26,71.01,70.13,70.53,2704159,0
+HSIC.US,D,20241014,000000,70.79,71.115,70.005,71.01,960217,0
+HSIC.US,D,20241015,000000,70.87,72.13,70.16,71.1,1631639,0
+HSIC.US,D,20241016,000000,71.25,72.45,70.73,71.75,964681,0
+HSIC.US,D,20241017,000000,71.63,72.21,71.105,71.67,721820,0
+HSIC.US,D,20241018,000000,71.56,72.51,70.81,72.39,688164,0
+HSIC.US,D,20241021,000000,72.19,72.53,71.37,71.59,735470,0
+HSIC.US,D,20241022,000000,71.4,71.6,70.26,71.19,578544,0
+HSIC.US,D,20241023,000000,70.98,71.23,69.63,70.22,1859137,0
+HSIC.US,D,20241024,000000,70.91,71.445,70.31,70.88,2199389,0
+HSIC.US,D,20241025,000000,70.99,71.2,69.65,70,742601,0
+HSIC.US,D,20241028,000000,70.3,71.275,70.3,71.11,757408,0
+HSIC.US,D,20241029,000000,70.6,71.58,70.07,70.38,1540925,0
+HSIC.US,D,20241030,000000,70.15,71.08,70.135,70.64,1797247,0
+HSIC.US,D,20241031,000000,70.74,71.15,70.15,70.23,1141681,0
+HSIC.US,D,20241101,000000,70.05,71.42,70.05,70.37,1742354,0
+HSIC.US,D,20241104,000000,71,72.48,70.45,72.33,2236717,0
+HSIC.US,D,20241105,000000,70.96,71,67.46,68.99,3563674,0
+HSIC.US,D,20241106,000000,71,71.35,69.42,70.01,3119692,0
+HSIC.US,D,20241107,000000,70.84,70.84,67.99,69.43,1949105,0
+HSIC.US,D,20241108,000000,69.2,69.38,67.9055,68,871840,0
+HSIC.US,D,20241111,000000,68.31,69.045,67.99,68.29,1093001,0
+HSIC.US,D,20241112,000000,67.84,68.53,67.331,67.46,943788,0
+HSIC.US,D,20241113,000000,67.15,67.865,66.76,67.74,947823,0
+HSIC.US,D,20241114,000000,67.69,67.78,66.5,66.54,1480004,0
+HSIC.US,D,20241115,000000,66.54,68.8,66.17,68.76,2510286,0
+HSIC.US,D,20241118,000000,68.88,75.8,68.715,73.89,3565872,0
+HSIC.US,D,20241119,000000,73.69,76.84,73.25,74.84,3299606,0
+HSIC.US,D,20241120,000000,74.93,75.49,72.785,73.73,3170765,0
+HSIC.US,D,20241121,000000,73.6,73.97,71.98,73.77,1568442,0
+HSIC.US,D,20241122,000000,74,75.195,73.25,75.08,3384464,0
+HSIC.US,D,20241125,000000,75.99,77.6,75.99,76.84,2611430,0
+HSIC.US,D,20241126,000000,76.55,77.37,75.26,77.28,2207686,0
+HSIC.US,D,20241127,000000,77.64,78.97,76.86,77.66,832776,0
+HSIC.US,D,20241129,000000,77.72,77.985,77,77.05,608569,0
+HSIC.US,D,20241202,000000,76.94,77.19,76.03,76.5,1522863,0
+HSIC.US,D,20241203,000000,76.08,76.39,74.94,75.21,1449944,0
+HSIC.US,D,20241204,000000,74.33,75.21,73.93,74.49,947298,0
+HSIC.US,D,20241205,000000,74.49,74.65,71.94,72.49,1382407,0
+HSIC.US,D,20241206,000000,72.61,73.18,71.9601,73,2086443,0
+HSIC.US,D,20241209,000000,73.03,76.12,72.37,74.98,1728313,0
+HSIC.US,D,20241210,000000,74.98,75.6,73.255,74.73,1183957,0
+HSIC.US,D,20241211,000000,74.91,78.35,74.73,76.85,1962528,0
+HSIC.US,D,20241212,000000,76.85,77.58,76.46,77.03,1838665,0
+HSIC.US,D,20241213,000000,77.22,77.23,75.71,76.6,1850698,0
+HSIC.US,D,20241216,000000,76.49,77.46,75.07,75.14,1619034,0
+HSIC.US,D,20241217,000000,75.25,75.45,73.13,73.18,1507180,0
+HSIC.US,D,20241218,000000,73.16,73.44,70.58,70.61,1777222,0
+HSIC.US,D,20241219,000000,70.15,70.61,68.47,68.95,1522418,0
+HSIC.US,D,20241220,000000,68.95,70.33,68.425,69.82,2761486,0
+HSIC.US,D,20241223,000000,69.59,70.75,69.46,70.06,1111918,0
+HSIC.US,D,20241224,000000,69.95,70.24,69.44,70.01,421009,0
+HSIC.US,D,20241226,000000,70,72.54,69.76,70.97,851469,0
+HSIC.US,D,20241227,000000,70.27,71.1325,69.84,70.42,501169,0
+HSIC.US,D,20241230,000000,70.1,70.1,68.84,69.17,655266,0
+HSIC.US,D,20241231,000000,69.32,70.03,68.76,69.2,553473,0
+HSIC.US,D,20250102,000000,69.68,69.8555,67.86,68.55,885277,0
+HSIC.US,D,20250103,000000,68.6,69.39,68.32,69.09,803669,0
+HSIC.US,D,20250106,000000,71.59,72.57,70.82,71.76,1297663,0
+HSIC.US,D,20250107,000000,71.93,72.665,71.1,71.67,1074518,0
+HSIC.US,D,20250108,000000,71.61,71.84,70.18,71.06,901094,0
+HSIC.US,D,20250110,000000,70.58,70.98,69.63,69.67,1096036,0
+HSIC.US,D,20250113,000000,69.64,71.0287,69.1,70.7,608596,0
+HSIC.US,D,20250114,000000,71.13,71.55,70.61,71.27,900010,0
+HSIC.US,D,20250115,000000,72.34,72.44,70.87,71.15,981737,0
+HSIC.US,D,20250116,000000,71,72.14,70.35,71.75,990199,0
+HSIC.US,D,20250117,000000,72.23,73.55,71.44,73.22,1073957,0
+HSIC.US,D,20250121,000000,73.77,74.98,73.45,74.19,2021186,0
+HSIC.US,D,20250122,000000,73.52,75.07,73.21,74.78,985689,0
+HSIC.US,D,20250123,000000,75.37,75.66,73.72,74.75,1017295,0
+HSIC.US,D,20250124,000000,74.34,75.08,72.74,74.97,814666,0
+HSIC.US,D,20250127,000000,75.67,77.08,74.6,76.69,1380538,0
+HSIC.US,D,20250128,000000,76.84,77,75.77,76.1,1017405,0
+HSIC.US,D,20250129,000000,77.5,81.8528,77.5,79.87,6094292,0
+HSIC.US,D,20250130,000000,80.46,80.93,79.33,80.03,2350518,0
+HSIC.US,D,20250131,000000,79.77,81.01,79.125,80,1282001,0
+HSIC.US,D,20250203,000000,78.64,80.52,78.57,79.57,2921732,0
+HSIC.US,D,20250204,000000,78.9,80.64,78.9,80.58,1499135,0
+HSIC.US,D,20250205,000000,80.98,82.49,80.791,81.91,1315857,0
+HSIC.US,D,20250206,000000,82.155,82.38,79.76,79.85,1148702,0
+HSIC.US,D,20250207,000000,79.71,80.1,78.68,79,1141263,0
+HSIC.US,D,20250210,000000,79.01,79.425,78.5,78.9,2346828,0
+HSIC.US,D,20250211,000000,77.99,78.86,76.88,77.48,1267948,0
+HSIC.US,D,20250212,000000,75.77,77.25,75.77,77.2,1154912,0
+HSIC.US,D,20250213,000000,77.39,78.11,77.215,77.62,1507784,0
+HSIC.US,D,20250214,000000,77.51,77.52,75.885,76,1455207,0
+HSIC.US,D,20250218,000000,75.57,77.7,75.57,77.63,2573709,0
+HSIC.US,D,20250219,000000,77.19,77.905,76.85,77.83,988147,0
+HSIC.US,D,20250220,000000,78,78.69,77.38,78.05,1103682,0
+HSIC.US,D,20250221,000000,78.15,78.61,76.92,77.24,3295278,0
+HSIC.US,D,20250224,000000,77.14,78.23,76.505,77.61,3517554,0
+HSIC.US,D,20250225,000000,80.56,80.56,73.2514,75.82,3585729,0
+HSIC.US,D,20250226,000000,75.88,76.43,72.23,72.545,3903405,0
+HSIC.US,D,20250227,000000,72.43,73.26,71.68,72.12,4222390,0
+HSIC.US,D,20250228,000000,72.23,72.6964,71.56,72.17,11190766,0
+HSIC.US,D,20250303,000000,72.17,72.97,70.61,70.81,2245643,0
+HSIC.US,D,20250304,000000,70.31,70.95,69.51,70.31,2361474,0
+HSIC.US,D,20250305,000000,70.08,71.72,69.04,71.46,2532278,0
+HSIC.US,D,20250306,000000,71.07,73.06,70.42,72.96,2575089,0
+HSIC.US,D,20250307,000000,72.44,75.13,71.48,74.59,2145400,0
+HSIC.US,D,20250310,000000,74.37,77.83,73.65,75.45,3053869,0
+HSIC.US,D,20250311,000000,75.35,75.77,72.87,72.92,1844783,0
+HSIC.US,D,20250312,000000,72.73,72.92,69.9,69.94,1561905,0
+HSIC.US,D,20250313,000000,69.75,70.94,69.18,69.81,1631766,0
+HSIC.US,D,20250314,000000,69.89,70.73,69.47,70.58,1443065,0
+HSIC.US,D,20250317,000000,70.38,72.42,70.2,71.8,2009568,0
+HSIC.US,D,20250318,000000,71.6,72.09,71.2,72,832415,0
+HSIC.US,D,20250319,000000,71.69,72.26,70.7,70.84,2352243,0
+HSIC.US,D,20250320,000000,70.65,71.42,70.36,70.45,1151604,0
+HSIC.US,D,20250321,000000,69.88,69.94,68.765,69.39,1475964,0
+HSIC.US,D,20250324,000000,70.14,70.81,69.67,70.76,780046,0
+HSIC.US,D,20250325,000000,70.82,70.82,69.06,69.38,1295928,0
+HSIC.US,D,20250326,000000,69.45,70.15,69.05,69.75,922242,0
+HSIC.US,D,20250327,000000,69.72,69.75,69.08,69.4,1228332,0
+HSIC.US,D,20250328,000000,69.24,69.84,68.55,68.62,1028798,0
+HSIC.US,D,20250331,000000,68.59,68.93,67.69,68.49,1253224,0
+HSIC.US,D,20250401,000000,68.55,69.54,67.91,69.07,1243207,0
+HSIC.US,D,20250402,000000,68.3,69.71,68.3,69.25,1172777,0
+HSIC.US,D,20250403,000000,68.51,69.22,66.12,66.59,1250182,0
+HSIC.US,D,20250404,000000,65.55,66.36,63,65.47,2362489,0
+HSIC.US,D,20250407,000000,63.12,65.64,61.89,64.31,2594625,0
+HSIC.US,D,20250408,000000,64.61,65.99,61.86,62.7,1847194,0
+HSIC.US,D,20250409,000000,62.5,66.35,60.56,66.16,2805224,0
+HSIC.US,D,20250410,000000,65.17,65.17,62.86,63.56,2002729,0
+HSIC.US,D,20250411,000000,63.56,66.5,62.01,64.46,1060380,0
+HSIC.US,D,20250414,000000,65.09,65.8,64.08,65.61,868958,0
+HSIC.US,D,20250415,000000,65.5,65.6099,63.74,64.28,1325713,0
+HSIC.US,D,20250416,000000,64.26,65.02,62.56,63.29,1120289,0
+HSIC.US,D,20250417,000000,63.6,64.78,63.135,64.73,1390004,0
+HSIC.US,D,20250421,000000,64.22,64.22,62.395,63.08,877433,0
+HSIC.US,D,20250422,000000,63.71,64.63,63.335,64.54,772480,0
+HSIC.US,D,20250423,000000,65.83,66.92,64.92,65.49,899384,0
+HSIC.US,D,20250424,000000,65.65,66.46,64.68,66.23,1924754,0
+HSIC.US,D,20250425,000000,65.68,66.095,64.31,65.17,736946,0
+HSIC.US,D,20250428,000000,65.53,66.11,64.73,65.57,1224507,0
+HSIC.US,D,20250429,000000,65.17,66.59,65.17,66.16,663390,0
+HSIC.US,D,20250430,000000,65.39,65.66,64.18,64.97,1059826,0
+HSIC.US,D,20250501,000000,64.86,65.555,63.685,64.46,1337518,0
+HSIC.US,D,20250502,000000,65.7,65.835,64.31,65.3,2469254,0
+HSIC.US,D,20250505,000000,65.07,67.3,62.6,66.58,2289276,0
+HSIC.US,D,20250506,000000,66.97,67.91,65.99,66.24,1935057,0
+HSIC.US,D,20250507,000000,66.6,67.9099,65.855,66.57,1437956,0
+HSIC.US,D,20250508,000000,67.24,69.38,66.98,68.89,2108613,0
+HSIC.US,D,20250509,000000,69.03,69.24,68.27,68.64,2009821,0
+HSIC.US,D,20250512,000000,70.32,71.33,69.51,70.47,1564686,0
+HSIC.US,D,20250513,000000,70.65,71.16,69.79,70.54,1498172,0
+HSIC.US,D,20250514,000000,70.33,70.67,69.64,70.08,1568397,0
+HSIC.US,D,20250515,000000,70.23,71.65,69.936,71.54,1134472,0
+HSIC.US,D,20250516,000000,71.58,72.11,70.7,72.05,1036158,0
+HSIC.US,D,20250519,000000,71.59,72.01,70.8,71.84,1216774,0
+HSIC.US,D,20250520,000000,71.9,73.86,71.9,73.13,1500878,0
+HSIC.US,D,20250521,000000,72.78,73.58,71.91,72.08,2097786,0
+HSIC.US,D,20250522,000000,72.03,72.2,71.11,71.33,1471264,0
+HSIC.US,D,20250523,000000,70.73,71.945,70.41,71.65,1534999,0
+HSIC.US,D,20250527,000000,71.98,74.66,71.94,73.66,1915580,0
+HSIC.US,D,20250528,000000,73.46,73.85,73.12,73.4,1299640,0
+HSIC.US,D,20250529,000000,73.38,73.72,71.7,71.98,1438703,0
+HSIC.US,D,20250530,000000,73.74,74,69.61,69.99,3123095,0
+HSIC.US,D,20250602,000000,69.59,69.94,68.63,69.56,2497178,0
+HSIC.US,D,20250603,000000,69.44,71.05,69.085,70.57,2191309,0
+HSIC.US,D,20250604,000000,70.49,71.31,69.905,70.39,1210614,0
+HSIC.US,D,20250605,000000,70.53,70.92,70.11,70.47,865137,0
+HSIC.US,D,20250606,000000,71.12,71.29,70.27,70.37,1052276,0
+HSIC.US,D,20250609,000000,70.37,71.8,69.62,70.9,1100743,0
+HSIC.US,D,20250610,000000,71.1,72.535,70.52,71.37,971683,0
+HSIC.US,D,20250611,000000,71.41,72.71,70.73,71.14,845504,0
+HSIC.US,D,20250612,000000,70.59,71.34,70.32,71.08,1189185,0
+HSIC.US,D,20250613,000000,70.52,70.75,69.62,70.19,1480510,0
+HSIC.US,D,20250616,000000,70.51,71.16,70.39,70.76,1703368,0
+HSIC.US,D,20250617,000000,70.31,70.94,69.59,70.16,1838198,0
+HSIC.US,D,20250618,000000,70.16,71.38,69.765,71.13,2312262,0
+HSIC.US,D,20250620,000000,71.73,72.96,71.29,71.98,3332857,0
+HSIC.US,D,20250623,000000,72,72,70.86,71.89,1890700,0
+HSIC.US,D,20250624,000000,71.92,73.44,71.7,72.68,2083080,0
+HSIC.US,D,20250625,000000,72.47,73.23,72,72.79,1236004,0
+HSIC.US,D,20250626,000000,73.17,73.88,72.92,73.15,1396785,0
+HSIC.US,D,20250627,000000,73.35,73.755,72.89,73.27,2251304,0
+HSIC.US,D,20250630,000000,73.46,73.72,72.78,73.05,1467368,0
+HSIC.US,D,20250701,000000,72.81,75.34,72.21,74.48,1602459,0
+HSIC.US,D,20250702,000000,74.23,74.66,73.68,74.48,1459097,0
+HSIC.US,D,20250703,000000,74.5,75.015,74.33,74.67,699008,0
+HSIC.US,D,20250707,000000,74.13,74.61915,73.02,73.45,1392959,0
+HSIC.US,D,20250708,000000,73.43,74.58,73.22,73.95,1329121,0
+HSIC.US,D,20250709,000000,74.54,74.64,73.4,74.16,763883,0
+HSIC.US,D,20250710,000000,74,75.76,73.77,74.53,1068174,0
+HSIC.US,D,20250711,000000,74.3,74.3,73.13,73.42,1446652,0
+HSIC.US,D,20250714,000000,70.38,71.495,69.04,70.68,3299510,0
+HSIC.US,D,20250715,000000,70.98,73.23,70.6,70.64,4111188,0
+HSIC.US,D,20250716,000000,70.72,71.19,68.71,69.32,2134939,0
+HSIC.US,D,20250717,000000,69.37,69.81,69.05,69.5,1350487,0
+HSIC.US,D,20250718,000000,69.79,70.23,68.9,69.1,1177871,0
+HSIC.US,D,20250721,000000,69.35,70.19,69.045,69.07,1157325,0
+HSIC.US,D,20250722,000000,69.48,72.25,69.42,72.2,1383668,0
+HSIC.US,D,20250723,000000,72.62,74.79,72.315,74.19,2134410,0
+HSIC.US,D,20250724,000000,73.7,74.28,72.59,72.62,1059010,0
+HSIC.US,D,20250725,000000,71.96,71.96,71.23,71.46,2049718,0
+HSIC.US,D,20250728,000000,71.46,71.46,70.1,70.46,1715293,0
+HSIC.US,D,20250729,000000,70.65,70.82,69.83,70.05,1453289,0
+HSIC.US,D,20250730,000000,70.09,70.535,69.34,69.58,1666700,0
+HSIC.US,D,20250731,000000,68.33,69.125,67.45,67.65,1779488,0
+HSIC.US,D,20250801,000000,67.64,68.39,67,67.98,1557873,0
+HSIC.US,D,20250804,000000,68.06,70.93,67.82,70.02,3190827,0
+HSIC.US,D,20250805,000000,66.26,67.46,63.0001,64.83,4502447,0
+HSIC.US,D,20250806,000000,64.82,66.35,64.31,66.315,3058323,0
+HSIC.US,D,20250807,000000,67.08,67.7,65.63,65.9,2906290,0
+HSIC.US,D,20250808,000000,66.03,66.52,64.9,65.94,1931964,0
+HSIC.US,D,20250811,000000,66.14,66.73,65.9,66.1,2099844,0
+HSIC.US,D,20250812,000000,67.08,67.87,66.1035,67.5,2751853,0
+HSIC.US,D,20250813,000000,67.6,69.1,67.23,68.99,1892262,0
+HSIC.US,D,20250814,000000,68.37,68.67,67.31,67.91,2045734,0
+HSIC.US,D,20250815,000000,68.28,68.91,67.65,67.84,1675383,0
+HSIC.US,D,20250818,000000,67.84,68.35,67.205,67.22,1205348,0
+HSIC.US,D,20250819,000000,67.22,68.51,66.78,68.31,1624459,0
+HSIC.US,D,20250820,000000,68.33,68.97,68.19,68.64,2059320,0
+HSIC.US,D,20250821,000000,68.39,68.5776,67.78,68.21,1030617,0
+HSIC.US,D,20250822,000000,68.75,70.5,68.66,69.6,1436392,0
+HSIC.US,D,20250825,000000,69.27,69.53,68.42,68.47,1924817,0
+HSIC.US,D,20250826,000000,69.8,70.175,68.855,69.06,1699949,0
+HSIC.US,D,20250827,000000,68.7,69.52,68.265,68.98,1760412,0
+HSIC.US,D,20250828,000000,68.95,69.22,68.43,69.03,1964090,0
+HSIC.US,D,20250829,000000,69.04,69.6,68.86,69.58,1021767,0
+HSIC.US,D,20250902,000000,69.22,69.565,68.25,68.39,1046228,0
+HSIC.US,D,20250903,000000,68.38,68.81,66.69,67.13,1482005,0
+HSIC.US,D,20250904,000000,67.12,68.13,66.61,67.78,1316275,0
+HSIC.US,D,20250905,000000,67.79,69.59,67.51,69.43,1360668,0
+HSIC.US,D,20250908,000000,69.48,69.66,67,67.74,1546785,0
+HSIC.US,D,20250909,000000,67.5,67.935,66.98,67.65,1173929,0
+HSIC.US,D,20250910,000000,68.47,70.69,67.12,67.41,1939652,0
+HSIC.US,D,20250911,000000,67.41,69.89,67.22,69.55,1328929,0
+HSIC.US,D,20250912,000000,69.36,69.82,68.54,69.01,1115041,0
+HSIC.US,D,20250915,000000,68.94,69.28,68.43,68.81,1504560,0
+HSIC.US,D,20250916,000000,69.03,69.105,67.895,68.39,1258087,0
+HSIC.US,D,20250917,000000,68.44,69,67.1,67.37,1569064,0
+HSIC.US,D,20250918,000000,67.32,68.9,66.96,68.55,1391430,0
+HSIC.US,D,20250919,000000,68.74,68.99,67.78,67.86,5625845,0
+HSIC.US,D,20250922,000000,67.91,68.225,67.5,67.92,1499813,0
+HSIC.US,D,20250923,000000,68.13,69.585,68,69.21,1181424,0
+HSIC.US,D,20250924,000000,68.91,69.38,67.71,67.75,1005377,0
+HSIC.US,D,20250925,000000,67.02,67.07,65.395,65.64,1207074,0
+HSIC.US,D,20250926,000000,65.73,66.39,65.43,66.06,1030763,0
+HSIC.US,D,20250929,000000,66.22,66.48,65.32,66.05,910376,0
+HSIC.US,D,20250930,000000,65.97,66.455,65.25,66.37,1537335,0
+HSIC.US,D,20251001,000000,66.26,66.91,65.445,65.6,1157090,0
+HSIC.US,D,20251002,000000,65.46,66.04,65.2,66.03,1441411,0
+HSIC.US,D,20251003,000000,66.03,67.35,66.03,67.03,917845,0
+HSIC.US,D,20251006,000000,66.69,66.955,64.94,66.04,1151635,0
+HSIC.US,D,20251007,000000,66.28,66.7,64.81,64.88,1079020,0
+HSIC.US,D,20251008,000000,64.68,65.15,63.63,64.73,1699350,0
+HSIC.US,D,20251009,000000,65,65,64.07,64.57,1404327,0
+HSIC.US,D,20251010,000000,64.69,64.955,62.56,63.17,1301131,0
+HSIC.US,D,20251013,000000,63.82,63.96,62.66,63,1347256,0
+HSIC.US,D,20251014,000000,62.29,63.81,62.21,63.39,1541833,0
+HSIC.US,D,20251015,000000,63.54,63.87,62.875,63.25,1497456,0
+HSIC.US,D,20251016,000000,63.39,63.85,61.945,62.03,1451348,0
+HSIC.US,D,20251017,000000,62.05,63.415,62.05,62.98,1399079,0
+HSIC.US,D,20251020,000000,63.75,64.33,63.2675,63.93,1328762,0
+HSIC.US,D,20251021,000000,63.42,64.32,63.275,64.23,1154219,0
+HSIC.US,D,20251022,000000,64.23,64.83,63.37,63.51,2194078,0
+HSIC.US,D,20251023,000000,63.27,64.175,63.08,63.59,1560244,0
+HSIC.US,D,20251024,000000,63.92,64.05,63.48,63.84,876597,0
+HSIC.US,D,20251027,000000,64,64.475,63.18,63.54,1236870,0
+HSIC.US,D,20251028,000000,63.71,64.04,63.15,63.21,1277298,0
+HSIC.US,D,20251029,000000,62.88,63.19,62.145,62.32,1254644,0
+HSIC.US,D,20251030,000000,62.67,64.33,62.32,62.9,1626123,0
+HSIC.US,D,20251031,000000,62.86,63.56,62.44,63.2,2065591,0
+HSIC.US,D,20251103,000000,63.37,64.88,63.035,64.64,4188349,0
+HSIC.US,D,20251104,000000,70,73.53,68,71.61,4359300,0
+HSIC.US,D,20251105,000000,71.49,72.895,70.89,72.01,2364911,0
+HSIC.US,D,20251106,000000,72,72.3,69.13,70.06,1700122,0
+HSIC.US,D,20251107,000000,70.39,71.9,70.18,71.9,1455591,0
+HSIC.US,D,20251110,000000,72.15,73.47,71.59,73,1470237,0
+HSIC.US,D,20251111,000000,73.56,73.56,72.65,73.22,1477788,0
+HSIC.US,D,20251112,000000,73.09,73.63,72.65,72.84,967031,0
+HSIC.US,D,20251113,000000,72.51,73.565,72.26,73.34,1447768,0
+HSIC.US,D,20251114,000000,72.73,73.31,71.33,71.43,1499868,0
+HSIC.US,D,20251117,000000,71.3,72.09,70.77,71.25,1271959,0
+HSIC.US,D,20251118,000000,71.13,71.46,70.062,71.2,1416397,0
+HSIC.US,D,20251119,000000,71.22,71.755,70.21,70.6,1158074,0
+HSIC.US,D,20251120,000000,70.71,71.81,70.71,71.18,967197,0
+HSIC.US,D,20251121,000000,71.49,74.3,71.23,73.4,1493432,0
+HSIC.US,D,20251124,000000,73.49,74.96,72.75,74.46,1436909,0
+HSIC.US,D,20251125,000000,74.74,75.84,74.74,75.5,1431467,0
+HSIC.US,D,20251126,000000,75.31,75.8608,75.23,75.25,943584,0
+HSIC.US,D,20251128,000000,75.14,75.51,74.57,74.57,453727,0
+HSIC.US,D,20251201,000000,73.96,75.02,73.039,73.11,1454791,0
+HSIC.US,D,20251202,000000,73.44,73.535,71.27,71.67,1638589,0
+HSIC.US,D,20251203,000000,72.04,73.15,72.04,72.88,1737769,0
+HSIC.US,D,20251204,000000,72.64,73.46,72.34,73.34,1119738,0
+HSIC.US,D,20251205,000000,73.19,73.87,72.72,73.62,1070362,0
+HSIC.US,D,20251208,000000,73.77,73.99,72.78,72.86,1092513,0
+HSIC.US,D,20251209,000000,72.95,75.075,72.95,74.44,1347596,0
+HSIC.US,D,20251210,000000,74.52,76.315,74.3625,75.88,1499436,0
+HSIC.US,D,20251211,000000,76.1,77.46,75.51,76.24,1255986,0
+HSIC.US,D,20251212,000000,76.01,76.68,75.54,76.55,1099543,0
+HSIC.US,D,20251215,000000,77.12,77.5823,76.83,77.39,1351389,0
+HSIC.US,D,20251216,000000,77.58,77.74,76.335,77.05,993213,0
+HSIC.US,D,20251217,000000,76.77,77.51,76.38,76.61,1554721,0
+HSIC.US,D,20251218,000000,76.6,77.145,76.27,77.02,1113055,0
+HSIC.US,D,20251219,000000,76.95,77.65,76.66,77.35,2588158,0
+HSIC.US,D,20251222,000000,76.89,78.1,76.65,77.58,1250058,0
+HSIC.US,D,20251223,000000,77.57,77.68,76.41,76.5,825044,0
+HSIC.US,D,20251224,000000,76.2,76.775,75.85,76.19,510469,0
+HSIC.US,D,20251226,000000,76.24,76.46,75.65,76.13,812397,0
+HSIC.US,D,20251229,000000,76.26,76.78,76.13,76.44,701054,0
+HSIC.US,D,20251230,000000,76.44,76.95,76.38,76.44,653735,0
+HSIC.US,D,20251231,000000,76.28,76.825,75.51,75.58,595267,0
+HSIC.US,D,20260102,000000,75.65,77.42,75.31,76.82,922404,0
+HSIC.US,D,20260105,000000,76.73,78.56,76.73,78.54,1287193,0
+HSIC.US,D,20260106,000000,78.66,79.44,76.6,78.55,1570734,0
+HSIC.US,D,20260107,000000,78.56,78.725,77.84,78.14,937027,0
+HSIC.US,D,20260108,000000,78.04,80.03,77.93,79,1105141,0
+HSIC.US,D,20260109,000000,78.92,79.31,76.19,77.64,1366682,0
+HSIC.US,D,20260112,000000,75.71,76.81,74.07,76.13,1919935,0
+HSIC.US,D,20260113,000000,76.36,76.725,75.58,75.82,1141260,0
+HSIC.US,D,20260114,000000,75.83,76.83,74.9,76.26,1481438,0
+HSIC.US,D,20260115,000000,76.19,79.11,75.84,78.08,1393657,0
+HSIC.US,D,20260116,000000,78.02,80.1,77.66,79.98,1925410,0
+HSIC.US,D,20260120,000000,79.69,79.8,77.53,77.73,1498618,0
+HSIC.US,D,20260121,000000,78.14,79,77.7337,78.94,924105,0
+HSIC.US,D,20260122,000000,78.97,79.435,78.24,78.47,944496,0
+HSIC.US,D,20260123,000000,78.06,78.28,76.965,77.21,1001403,0
+HSIC.US,D,20260126,000000,77.16,77.98,76.75,77.59,554918,0
+HSIC.US,D,20260127,000000,77.31,77.425,76.355,76.87,1238937,0
+HSIC.US,D,20260128,000000,76.65,76.875,75.04,75.08,1258867,0
+HSIC.US,D,20260129,000000,75.21,75.9,74.1,74.34,991769,0
+HSIC.US,D,20260130,000000,74.38,75.52,73.59,75.48,1066088,0
+HSIC.US,D,20260202,000000,75.47,75.84,74.64,75.31,861116,0
+HSIC.US,D,20260203,000000,74.88,76.255,73.08,73.14,1065178,0
+HSIC.US,D,20260204,000000,73.48,75.97,73.095,75.26,1340532,0
+HSIC.US,D,20260205,000000,75.52,77.89,74.735,77,1181185,0
+HSIC.US,D,20260206,000000,77.46,81.35,77.46,79.72,1955884,0
+HSIC.US,D,20260209,000000,79.36,80.17,78.03,80.1,1105304,0
+HSIC.US,D,20260210,000000,80.05,81.84,79.7301,81.02,1422179,0
+HSIC.US,D,20260211,000000,80.96,81.751,80.41,81.69,1363541,0
+HSIC.US,D,20260212,000000,81.78,82.8,78.105,78.43,1869629,0
+HSIC.US,D,20260213,000000,78.24,79.58,77.465,78.19,1482281,0
+HSIC.US,D,20260217,000000,78.37,78.865,76.885,77.21,1182188,0
+HSIC.US,D,20260218,000000,77.115,79.15,77.115,78.05,1044557,0
diff --git a/daily/us/nasdaq stocks/1/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/htzww.us.txt b/daily/us/nasdaq stocks/1/htzww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..63763dd28378209e09ddf0d08249c9c58980d549
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/htzww.us.txt	
@@ -0,0 +1,1072 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTZWW.US,D,20211110,000000,17.51,17.5379,15.6,16.07,2045188,0
+HTZWW.US,D,20211111,000000,15.5,18,15.01,17.47,615063,0
+HTZWW.US,D,20211112,000000,17.76,17.9,17.09,17.62,451572,0
+HTZWW.US,D,20211115,000000,17.6,17.692,15.74,15.9,682216,0
+HTZWW.US,D,20211116,000000,15.6,15.62,13.05,15.25,1861568,0
+HTZWW.US,D,20211117,000000,14.77,16.47,14.77,15.77,618007,0
+HTZWW.US,D,20211118,000000,15.66,15.75,14.65,14.68,1097230,0
+HTZWW.US,D,20211119,000000,14.1,14.52,13.02,13.75,1292489,0
+HTZWW.US,D,20211122,000000,13.56,14.85,13.45,14.53,911477,0
+HTZWW.US,D,20211123,000000,14,15.08,13.9001,14.1,534543,0
+HTZWW.US,D,20211124,000000,13.92,16.72,13.8,16.46,922596,0
+HTZWW.US,D,20211126,000000,14.24,16.45,14.2,15.63,706143,0
+HTZWW.US,D,20211129,000000,16.99,17,16,16.8,847839,0
+HTZWW.US,D,20211130,000000,16.09,16.5804,15,15.02,1053705,0
+HTZWW.US,D,20211201,000000,15.6999,16.35,14.3,14.7,661839,0
+HTZWW.US,D,20211202,000000,14.85,15.8,14.51,15.67,377806,0
+HTZWW.US,D,20211203,000000,15.89,15.89,15,15.39,511615,0
+HTZWW.US,D,20211206,000000,15.25,17.17,15.25,16.9,1138872,0
+HTZWW.US,D,20211207,000000,17.12,17.57,16,17.15,751118,0
+HTZWW.US,D,20211208,000000,17.16,17.98,17.11,17.63,506097,0
+HTZWW.US,D,20211209,000000,17.65,17.88,17,17.4,633817,0
+HTZWW.US,D,20211210,000000,17.3,17.35,16.5,16.5719,680309,0
+HTZWW.US,D,20211213,000000,16.22,16.69,15.52,15.55,568703,0
+HTZWW.US,D,20211214,000000,15.5,15.69,14.03,14.88,789486,0
+HTZWW.US,D,20211215,000000,14.6,15.25,14.03,14.94,404189,0
+HTZWW.US,D,20211216,000000,15.33,15.5,13.4,14.18,892688,0
+HTZWW.US,D,20211217,000000,13.52,14.9238,13.5,14.27,367792,0
+HTZWW.US,D,20211220,000000,13.75,13.93,13.11,13.7,588873,0
+HTZWW.US,D,20211221,000000,14.2,15,13.87,14.88,453404,0
+HTZWW.US,D,20211222,000000,15.41,16.4,15,15.21,508460,0
+HTZWW.US,D,20211223,000000,15.95,16.5375,15.36,16.4,1057970,0
+HTZWW.US,D,20211227,000000,16.76,17.2,16.27,16.85,491745,0
+HTZWW.US,D,20211228,000000,17,17.05,16.16,16.29,570874,0
+HTZWW.US,D,20211229,000000,16.41,16.59,15.69,15.76,532252,0
+HTZWW.US,D,20211230,000000,16,16.18,15.6001,15.62,462269,0
+HTZWW.US,D,20211231,000000,14.81,16.35,14.81,15.95,1006618,0
+HTZWW.US,D,20220103,000000,16.9,16.9,15.55,16.24,459416,0
+HTZWW.US,D,20220104,000000,16.35,16.78,15.26,16.51,418914,0
+HTZWW.US,D,20220105,000000,15.91,16.4899,15.6,16.17,436002,0
+HTZWW.US,D,20220106,000000,15.31,16.35,15.2624,16,484047,0
+HTZWW.US,D,20220107,000000,15.67,16.5,15.26,16.45,563820,0
+HTZWW.US,D,20220110,000000,16.09,16.54,15.8,16.03,456833,0
+HTZWW.US,D,20220111,000000,16.25,16.65,16.21,16.43,212340,0
+HTZWW.US,D,20220112,000000,16.26,16.66,15.82,16.54,395077,0
+HTZWW.US,D,20220113,000000,16.61,16.9,16.44,16.65,517637,0
+HTZWW.US,D,20220114,000000,16.1,16.5299,15.75,16.4,288248,0
+HTZWW.US,D,20220118,000000,15.8,16.4,15.8,16.4,417713,0
+HTZWW.US,D,20220119,000000,16.01,16.14,15.03,15.2,550495,0
+HTZWW.US,D,20220120,000000,15.07,15.38,14,14.06,615433,0
+HTZWW.US,D,20220121,000000,14.05,14.3199,11.32,12.14,1389359,0
+HTZWW.US,D,20220124,000000,10.9,12,10.06,11.63,2378184,0
+HTZWW.US,D,20220125,000000,11.15,11.85,11.01,11.4,535513,0
+HTZWW.US,D,20220126,000000,11.95,13,11.8,12.49,773862,0
+HTZWW.US,D,20220127,000000,12.79,12.94,11.65,12,533919,0
+HTZWW.US,D,20220128,000000,11.75,12.08,11.4,12.03,810702,0
+HTZWW.US,D,20220131,000000,13,13,12.15,12.29,617999,0
+HTZWW.US,D,20220201,000000,12.89,13.49,12.4241,13.24,420502,0
+HTZWW.US,D,20220202,000000,13.98,13.98,12.8,13.37,385066,0
+HTZWW.US,D,20220203,000000,13.15,13.95,12.9,13.43,317079,0
+HTZWW.US,D,20220204,000000,13.5,13.75,13.11,13.45,302586,0
+HTZWW.US,D,20220207,000000,13.45,13.45,12.86,13.07,1108897,0
+HTZWW.US,D,20220208,000000,12.84,13.76,12.84,13.57,326115,0
+HTZWW.US,D,20220209,000000,13.57,14.24,13.57,14.01,380409,0
+HTZWW.US,D,20220210,000000,13.16,14.75,13.16,14.08,338486,0
+HTZWW.US,D,20220211,000000,13.71,14.55,13.31,13.36,367661,0
+HTZWW.US,D,20220214,000000,12.86,14.14,12.86,13.77,370437,0
+HTZWW.US,D,20220215,000000,14.14,14.48,13.1,13.5,458072,0
+HTZWW.US,D,20220216,000000,13.2,13.5,13.12,13.22,150451,0
+HTZWW.US,D,20220217,000000,13.02,13.5,12.5,12.74,590781,0
+HTZWW.US,D,20220218,000000,13.09,13.2193,11.97,12.23,372753,0
+HTZWW.US,D,20220222,000000,11.97,12.4,11.95,12.17,460700,0
+HTZWW.US,D,20220223,000000,12.55,12.65,11.18,11.53,688547,0
+HTZWW.US,D,20220224,000000,9.61,13.35,9.5,13.19,1577956,0
+HTZWW.US,D,20220225,000000,12.9,14.25,12.9,14.15,546291,0
+HTZWW.US,D,20220228,000000,13.91,14.5,13.12,13.53,494020,0
+HTZWW.US,D,20220301,000000,13.19,13.4999,12.58,12.91,501434,0
+HTZWW.US,D,20220302,000000,13,13.57,12.99,13.42,394865,0
+HTZWW.US,D,20220303,000000,13.54,13.87,13.05,13.49,255136,0
+HTZWW.US,D,20220304,000000,12.82,13.38,12.6106,12.85,256597,0
+HTZWW.US,D,20220307,000000,12.3,13,11.26,11.83,1456447,0
+HTZWW.US,D,20220308,000000,11.26,12.9,11.0801,12.4,1132045,0
+HTZWW.US,D,20220309,000000,12.9,13.58,12.66,13.53,828224,0
+HTZWW.US,D,20220310,000000,12.91,14.18,12.83,14.15,764135,0
+HTZWW.US,D,20220311,000000,14.25,14.65,13.95,14.36,734616,0
+HTZWW.US,D,20220314,000000,14.06,15.09,13.75,14.38,567168,0
+HTZWW.US,D,20220315,000000,14.15,14.93,14.05,14.51,439140,0
+HTZWW.US,D,20220316,000000,14.81,15.88,14.51,15.6,874104,0
+HTZWW.US,D,20220317,000000,15.55,15.67,15.22,15.41,214633,0
+HTZWW.US,D,20220318,000000,15.22,15.46,14.9,14.97,157140,0
+HTZWW.US,D,20220321,000000,14.95,15.22,14.69,14.75,187413,0
+HTZWW.US,D,20220322,000000,14.75,15.01,14.75,14.77,156906,0
+HTZWW.US,D,20220323,000000,14.21,15.54,14,15.1,598761,0
+HTZWW.US,D,20220324,000000,15,15.9271,15,15.56,401427,0
+HTZWW.US,D,20220325,000000,15.5,16,14.91,15.08,222719,0
+HTZWW.US,D,20220328,000000,15.02,15.4,15.02,15.05,144715,0
+HTZWW.US,D,20220329,000000,14.97,15.75,14.97,15.69,488949,0
+HTZWW.US,D,20220330,000000,15.77,15.77,15.06,15.13,328616,0
+HTZWW.US,D,20220331,000000,15.38,15.53,15.12,15.35,287593,0
+HTZWW.US,D,20220401,000000,15.15,15.5,14.56,14.74,548668,0
+HTZWW.US,D,20220404,000000,14.62,15.74,14.6091,15.6,461437,0
+HTZWW.US,D,20220405,000000,15.21,15.6,15.01,15.05,176195,0
+HTZWW.US,D,20220406,000000,14.6,15,13.98,14.99,367534,0
+HTZWW.US,D,20220407,000000,14.67,15,14.425,15,169442,0
+HTZWW.US,D,20220408,000000,14.7,14.76,14.25,14.45,151380,0
+HTZWW.US,D,20220411,000000,14.05,14.68,14.05,14.36,159666,0
+HTZWW.US,D,20220412,000000,14.5,14.862,14.09,14.32,347076,0
+HTZWW.US,D,20220413,000000,14.16,15,14.16,15,225836,0
+HTZWW.US,D,20220414,000000,14.99,15.31,14.83,15,235145,0
+HTZWW.US,D,20220418,000000,14.72,15.1,14.6,14.99,230478,0
+HTZWW.US,D,20220419,000000,14.71,15.75,14.71,15.37,293227,0
+HTZWW.US,D,20220420,000000,15.18,16.66,15.18,16.14,983893,0
+HTZWW.US,D,20220421,000000,16.21,16.4791,15.38,15.57,416710,0
+HTZWW.US,D,20220422,000000,15.65,15.75,15.1,15.52,290364,0
+HTZWW.US,D,20220425,000000,15.21,16.1,15.1,15.92,465534,0
+HTZWW.US,D,20220426,000000,15.82,16.4,15.62,15.71,305890,0
+HTZWW.US,D,20220427,000000,15.46,16.3,15.46,16.07,463090,0
+HTZWW.US,D,20220428,000000,16.4,16.4,13.54,15.14,917754,0
+HTZWW.US,D,20220429,000000,14.8,15.3,13.9,14,397576,0
+HTZWW.US,D,20220502,000000,13.57,15,13.57,13.9,776811,0
+HTZWW.US,D,20220503,000000,14.02,14.25,12.79,13.41,466795,0
+HTZWW.US,D,20220504,000000,13.4,14.3,13.04,14.29,421976,0
+HTZWW.US,D,20220505,000000,13.95,14.49,13.72,13.8,258590,0
+HTZWW.US,D,20220506,000000,13.9,14,13.11,13.79,176402,0
+HTZWW.US,D,20220509,000000,13.18,13.47,11.6,11.95,642335,0
+HTZWW.US,D,20220510,000000,12,12.27,10.76,11.27,1033828,0
+HTZWW.US,D,20220511,000000,11.07,12.69,11.07,11.59,529353,0
+HTZWW.US,D,20220512,000000,11.03,12.155,11.03,11.99,452531,0
+HTZWW.US,D,20220513,000000,12.05,12.5994,11.99,12.38,373007,0
+HTZWW.US,D,20220516,000000,12.19,12.75,12.15,12.64,192609,0
+HTZWW.US,D,20220517,000000,12.99,13.28,12.72,12.99,1362957,0
+HTZWW.US,D,20220518,000000,12.79,13,12,12.17,172349,0
+HTZWW.US,D,20220519,000000,11.83,12.375,11.8,12.13,579710,0
+HTZWW.US,D,20220520,000000,12.19,12.65,11.5,11.99,581620,0
+HTZWW.US,D,20220523,000000,12.17,12.58,11.83,12.53,641629,0
+HTZWW.US,D,20220524,000000,12.22,12.4131,11.8407,11.9,343645,0
+HTZWW.US,D,20220525,000000,11.66,12.37,11.66,12.21,205313,0
+HTZWW.US,D,20220526,000000,12.07,12.76,12.07,12.45,225855,0
+HTZWW.US,D,20220527,000000,12.43,12.95,12.43,12.95,402178,0
+HTZWW.US,D,20220531,000000,12.81,12.96,12.42,12.83,139723,0
+HTZWW.US,D,20220601,000000,12.72,12.96,12.51,12.67,63704,0
+HTZWW.US,D,20220602,000000,12.41,12.96,12.41,12.79,172255,0
+HTZWW.US,D,20220603,000000,12.58,12.73,12.4,12.7,261400,0
+HTZWW.US,D,20220606,000000,12.41,12.6974,12,12.11,311094,0
+HTZWW.US,D,20220607,000000,11.85,11.85,11.25,11.63,374403,0
+HTZWW.US,D,20220608,000000,11.63,11.98,11.41,11.73,281254,0
+HTZWW.US,D,20220609,000000,11.34,11.62,11.1,11.185,371667,0
+HTZWW.US,D,20220610,000000,10.96,11.0797,10.35,10.97,350203,0
+HTZWW.US,D,20220613,000000,10.04,10.5,9.63,10.11,415764,0
+HTZWW.US,D,20220614,000000,10.13,10.5,9.8,10.45,566762,0
+HTZWW.US,D,20220615,000000,11.0794,11.5,10.86,11.22,487363,0
+HTZWW.US,D,20220616,000000,10.88,11.3048,10.13,10.65,589360,0
+HTZWW.US,D,20220617,000000,10.36,10.9099,10.36,10.78,196995,0
+HTZWW.US,D,20220621,000000,10.75,11.1,10.5,10.57,183763,0
+HTZWW.US,D,20220622,000000,10.26,10.74,10.14,10.39,126100,0
+HTZWW.US,D,20220623,000000,10.33,10.96,10.03,10.6,245332,0
+HTZWW.US,D,20220624,000000,10.51,11.37,10.51,11.2,151803,0
+HTZWW.US,D,20220627,000000,11.07,11.3975,10.86,11.19,123995,0
+HTZWW.US,D,20220628,000000,11.1,11.39,10.86,10.94,167435,0
+HTZWW.US,D,20220629,000000,10.85,10.99,10.2639,10.45,158852,0
+HTZWW.US,D,20220630,000000,10.22,10.22,9.65,9.79,565112,0
+HTZWW.US,D,20220701,000000,9.75,10.09,9.6,10.02,287312,0
+HTZWW.US,D,20220705,000000,9.75,9.96,9.59,9.9,235294,0
+HTZWW.US,D,20220706,000000,9.87,10.125,9.52,9.68,281289,0
+HTZWW.US,D,20220707,000000,9.66,10.15,9.66,9.96,175799,0
+HTZWW.US,D,20220708,000000,9.96,10.4,9.9,10.04,84782,0
+HTZWW.US,D,20220711,000000,9.9551,10,9.78,9.88,79311,0
+HTZWW.US,D,20220712,000000,9.8,9.9999,9.57,9.65,137063,0
+HTZWW.US,D,20220713,000000,9.5,9.99,9.5,9.97,91138,0
+HTZWW.US,D,20220714,000000,9.79,9.95,9.66,9.95,109866,0
+HTZWW.US,D,20220715,000000,9.84,10.2,9.84,10.025,222821,0
+HTZWW.US,D,20220718,000000,10.03,10.375,9.8637,9.91,82040,0
+HTZWW.US,D,20220719,000000,9.93,10.26,9.93,10.24,106809,0
+HTZWW.US,D,20220720,000000,10.24,10.66,10.24,10.51,243650,0
+HTZWW.US,D,20220721,000000,10.26,10.56,10.26,10.4,66333,0
+HTZWW.US,D,20220722,000000,10.28,10.7,10.2,10.25,111306,0
+HTZWW.US,D,20220725,000000,10.21,10.3899,10.15,10.2,173245,0
+HTZWW.US,D,20220726,000000,9.91,10.05,9.68,9.7,70373,0
+HTZWW.US,D,20220727,000000,9.7,9.9499,9.65,9.94,111505,0
+HTZWW.US,D,20220728,000000,10.26,12,10.26,12,959671,0
+HTZWW.US,D,20220729,000000,11.9,12.72,11.75,12.53,560911,0
+HTZWW.US,D,20220801,000000,12.4,12.97,12.1,12.65,389912,0
+HTZWW.US,D,20220802,000000,12.6,12.66,12.03,12.27,239019,0
+HTZWW.US,D,20220803,000000,12.2,12.94,12.03,12.57,454874,0
+HTZWW.US,D,20220804,000000,12.45,12.9,12.39,12.49,256592,0
+HTZWW.US,D,20220805,000000,12.25,12.85,12.25,12.59,231298,0
+HTZWW.US,D,20220808,000000,12.47,13.05,12.47,13,382716,0
+HTZWW.US,D,20220809,000000,12.86,13,12.6,12.685,141543,0
+HTZWW.US,D,20220810,000000,12.9,13,12.65,12.84,434773,0
+HTZWW.US,D,20220811,000000,12.79,13,12.72,12.7513,90959,0
+HTZWW.US,D,20220812,000000,12.73,12.7699,12.53,12.54,92140,0
+HTZWW.US,D,20220815,000000,12.4,12.77,12.4,12.67,64142,0
+HTZWW.US,D,20220816,000000,12.51,12.91,12.51,12.79,176703,0
+HTZWW.US,D,20220817,000000,12.61,12.66,12.28,12.32,185256,0
+HTZWW.US,D,20220818,000000,12.45,12.45,11.7201,11.86,279269,0
+HTZWW.US,D,20220819,000000,11.78,11.78,11.31,11.45,242379,0
+HTZWW.US,D,20220822,000000,11.11,11.35,11.1,11.2,83585,0
+HTZWW.US,D,20220823,000000,11.16,11.49,11.05,11.25,132245,0
+HTZWW.US,D,20220824,000000,11.16,11.35,11.11,11.21,171113,0
+HTZWW.US,D,20220825,000000,11.25,11.61,11.2486,11.59,120196,0
+HTZWW.US,D,20220826,000000,11.57,11.66,10.94,11.04,185041,0
+HTZWW.US,D,20220829,000000,10.72,11.18,10.72,11,144384,0
+HTZWW.US,D,20220830,000000,10.96,11.08,10.61,10.82,128161,0
+HTZWW.US,D,20220831,000000,10.87,11,10.55,10.67,101940,0
+HTZWW.US,D,20220901,000000,10.52,10.52,10.05,10.23,349765,0
+HTZWW.US,D,20220902,000000,10.33,10.48,9.99,10.03,215943,0
+HTZWW.US,D,20220906,000000,10,10.69,10,10.21,382380,0
+HTZWW.US,D,20220907,000000,10.17,10.45,10.07,10.28,251843,0
+HTZWW.US,D,20220908,000000,10.28,10.82,10.15,10.8,279181,0
+HTZWW.US,D,20220909,000000,10.88,10.97,10.75,10.97,156257,0
+HTZWW.US,D,20220912,000000,10.96,11.38,10.94,11.28,222834,0
+HTZWW.US,D,20220913,000000,10.84,11.07,10.6,10.83,139341,0
+HTZWW.US,D,20220914,000000,10.51,10.95,10.51,10.6,223712,0
+HTZWW.US,D,20220915,000000,10.45,11.34,10.45,11,240081,0
+HTZWW.US,D,20220916,000000,10.8,10.82,10.2,10.38,137184,0
+HTZWW.US,D,20220919,000000,10.1,10.4195,10.08,10.32,115662,0
+HTZWW.US,D,20220920,000000,10.13,10.36,10.05,10.05,106686,0
+HTZWW.US,D,20220921,000000,9.9,10.32,9.89,9.95,149685,0
+HTZWW.US,D,20220922,000000,9.88,9.9,8.92,9.05,399941,0
+HTZWW.US,D,20220923,000000,8.72,9.05,8.59,9.03,223074,0
+HTZWW.US,D,20220926,000000,8.73,9.21,8.535,8.58,211046,0
+HTZWW.US,D,20220927,000000,8.91,9.16,8.57,8.78,194407,0
+HTZWW.US,D,20220928,000000,8.8,9.5,8.8,9.48,302690,0
+HTZWW.US,D,20220929,000000,9.44,9.44,8.6,8.85,270730,0
+HTZWW.US,D,20220930,000000,8.76,8.99,8.75,8.9,171544,0
+HTZWW.US,D,20221003,000000,9.06,9.24,8.9314,9.05,229016,0
+HTZWW.US,D,20221004,000000,9.25,9.55,9.1,9.4,361597,0
+HTZWW.US,D,20221005,000000,9.12,9.5,8.9,9.01,191312,0
+HTZWW.US,D,20221006,000000,8.95,9.41,8.95,9.26,97650,0
+HTZWW.US,D,20221007,000000,9.13,9.1799,8.91,9.13,63406,0
+HTZWW.US,D,20221010,000000,8.98,9.08,8.5,8.74,124135,0
+HTZWW.US,D,20221011,000000,8.52,8.92,8.31,8.57,212405,0
+HTZWW.US,D,20221012,000000,8.45,8.75,8.4,8.7,74133,0
+HTZWW.US,D,20221013,000000,8.51,9.05,8.4,8.97,193803,0
+HTZWW.US,D,20221014,000000,9.28,9.28,8.52,8.68,172489,0
+HTZWW.US,D,20221017,000000,8.72,9.26,8.72,9.1,236237,0
+HTZWW.US,D,20221018,000000,9.22,9.36,8.98,9.02,110728,0
+HTZWW.US,D,20221019,000000,8.9,9.05,8.79,8.96,180374,0
+HTZWW.US,D,20221020,000000,8.86,9.18,8.81,8.94,200929,0
+HTZWW.US,D,20221021,000000,8.9,9.44,8.9,9.43,229533,0
+HTZWW.US,D,20221024,000000,9.27,9.8,9.27,9.72,203173,0
+HTZWW.US,D,20221025,000000,9.52,10.49,9.52,10.31,281845,0
+HTZWW.US,D,20221026,000000,10.14,10.47,10.01,10.23,187978,0
+HTZWW.US,D,20221027,000000,10.41,10.41,9.429,10.22,261151,0
+HTZWW.US,D,20221028,000000,10.03,10.72,10.03,10.25,192866,0
+HTZWW.US,D,20221031,000000,10.06,10.24,10.015,10.2,161853,0
+HTZWW.US,D,20221101,000000,10.15,10.41,9.8,10,107514,0
+HTZWW.US,D,20221102,000000,9.89,10.3,9.55,9.67,255338,0
+HTZWW.US,D,20221103,000000,9.53,9.625,9.28,9.35,81960,0
+HTZWW.US,D,20221104,000000,9.42,9.9,9.42,9.55,181670,0
+HTZWW.US,D,20221107,000000,9.52,9.85,9.22,9.85,152283,0
+HTZWW.US,D,20221108,000000,9.69,9.79,9.4301,9.59,71634,0
+HTZWW.US,D,20221109,000000,9.36,9.44,8.905,8.99,154808,0
+HTZWW.US,D,20221110,000000,9.46,9.5995,9.27,9.4,189709,0
+HTZWW.US,D,20221111,000000,9.55,9.7,9.38,9.65,165933,0
+HTZWW.US,D,20221114,000000,9.41,9.93,9.16,9.87,389843,0
+HTZWW.US,D,20221115,000000,9.89,10.19,9.59,9.76,266171,0
+HTZWW.US,D,20221116,000000,9.67,9.67,9.07,9.14,330331,0
+HTZWW.US,D,20221117,000000,9,9.14,8.8,9,228721,0
+HTZWW.US,D,20221118,000000,9.02,9.08,8.78,8.83,294634,0
+HTZWW.US,D,20221121,000000,8.77,8.9,8.57,8.71,254821,0
+HTZWW.US,D,20221122,000000,8.63,8.94,8.6002,8.82,262763,0
+HTZWW.US,D,20221123,000000,8.93,8.94,8.64,8.83,382071,0
+HTZWW.US,D,20221125,000000,8.71,8.9299,8.71,8.8,141952,0
+HTZWW.US,D,20221128,000000,8.72,8.81,8.53,8.6,407326,0
+HTZWW.US,D,20221129,000000,8.43,8.73,8.43,8.585,260450,0
+HTZWW.US,D,20221130,000000,8.51,8.9,8.462,8.9,202096,0
+HTZWW.US,D,20221201,000000,8.8,8.9301,8.69,8.83,117896,0
+HTZWW.US,D,20221202,000000,8.6,8.7999,8.6,8.7,131120,0
+HTZWW.US,D,20221205,000000,8.61,8.725,8.1,8.25,527557,0
+HTZWW.US,D,20221206,000000,8.16,8.25,7.95,8.13,471511,0
+HTZWW.US,D,20221207,000000,8.4,8.43,8.12,8.25,525502,0
+HTZWW.US,D,20221208,000000,8.19,8.64,8.15,8.35,286887,0
+HTZWW.US,D,20221209,000000,8.32,8.32,8.18,8.25,463330,0
+HTZWW.US,D,20221212,000000,8.06,8.315,8,8.25,526945,0
+HTZWW.US,D,20221213,000000,8.59,8.67,8.11,8.18,275676,0
+HTZWW.US,D,20221214,000000,8.1,8.25,8.05,8.2,397079,0
+HTZWW.US,D,20221215,000000,7.97,8.16,7.8,8.13,385061,0
+HTZWW.US,D,20221216,000000,7.9,8.1,7.9,7.99,384371,0
+HTZWW.US,D,20221219,000000,7.83,7.955,7.66,7.8,386117,0
+HTZWW.US,D,20221220,000000,7.61,7.71,7.47,7.5,862548,0
+HTZWW.US,D,20221221,000000,7.45,7.65,7.31,7.53,515521,0
+HTZWW.US,D,20221222,000000,7.45,7.45,7.08,7.15,366072,0
+HTZWW.US,D,20221223,000000,7.01,7.32,6.91,7.25,785874,0
+HTZWW.US,D,20221227,000000,7.1,7.47,7.1,7.1401,438995,0
+HTZWW.US,D,20221228,000000,7.07,7.21,7.04,7.09,336172,0
+HTZWW.US,D,20221229,000000,6.99,7.39,6.925,7.39,329597,0
+HTZWW.US,D,20221230,000000,7.15,7.53,7.15,7.455,260674,0
+HTZWW.US,D,20230103,000000,7.29,7.5,7.09,7.27,266572,0
+HTZWW.US,D,20230104,000000,7.21,7.44,7.15,7.42,302994,0
+HTZWW.US,D,20230105,000000,7.4,7.68,7.23,7.6,148358,0
+HTZWW.US,D,20230106,000000,7.62,8.06,7.62,7.885,239867,0
+HTZWW.US,D,20230109,000000,7.79,8.16,7.7897,8.125,194435,0
+HTZWW.US,D,20230110,000000,8.17,8.37,8.05,8.35,168050,0
+HTZWW.US,D,20230111,000000,8.25,8.54,8.25,8.54,156748,0
+HTZWW.US,D,20230112,000000,8.69,8.7,8.41,8.68,102676,0
+HTZWW.US,D,20230113,000000,8.56,8.67,8.44,8.61,43250,0
+HTZWW.US,D,20230117,000000,8.43,8.62,8.43,8.55,101620,0
+HTZWW.US,D,20230118,000000,8.71,8.91,8.58,8.78,171217,0
+HTZWW.US,D,20230119,000000,8.54,8.6,8.3,8.56,86410,0
+HTZWW.US,D,20230120,000000,8.52,8.88,8.51,8.85,189184,0
+HTZWW.US,D,20230123,000000,8.82,9.0299,8.82,9,126876,0
+HTZWW.US,D,20230124,000000,8.88,9.05,8.88,8.96,172126,0
+HTZWW.US,D,20230125,000000,8.84,8.84,8.5001,8.8,137911,0
+HTZWW.US,D,20230126,000000,8.71,8.9516,8.71,8.83,108506,0
+HTZWW.US,D,20230127,000000,8.83,9,8.7801,8.96,237340,0
+HTZWW.US,D,20230130,000000,8.78,8.95,8.67,8.68,547751,0
+HTZWW.US,D,20230131,000000,8.57,9.32,8.57,9.27,297471,0
+HTZWW.US,D,20230201,000000,9.14,9.78,9.14,9.72,343448,0
+HTZWW.US,D,20230202,000000,9.7,10.09,9.5501,9.67,354324,0
+HTZWW.US,D,20230203,000000,9.44,9.7599,9.24,9.4,136221,0
+HTZWW.US,D,20230206,000000,9.3,9.3,8.97,9.17,140685,0
+HTZWW.US,D,20230207,000000,9.66,10.15,9.66,9.94,497523,0
+HTZWW.US,D,20230208,000000,10,10.05,9.7,10,201609,0
+HTZWW.US,D,20230209,000000,9.95,10.22,9.65,9.8,216886,0
+HTZWW.US,D,20230210,000000,9.75,9.75,9.44,9.6,123428,0
+HTZWW.US,D,20230213,000000,9.99,10.11,9.8,9.94,378967,0
+HTZWW.US,D,20230214,000000,10.07,10.445,9.95,10.28,428748,0
+HTZWW.US,D,20230215,000000,10.19,10.82,10.19,10.78,523649,0
+HTZWW.US,D,20230216,000000,10.55,11.1499,10.52,10.94,491286,0
+HTZWW.US,D,20230217,000000,10.79,10.89,10.47,10.65,278844,0
+HTZWW.US,D,20230221,000000,10.5,10.58,10.01,10.15,184562,0
+HTZWW.US,D,20230222,000000,9.98,10.25,9.95,10.11,272636,0
+HTZWW.US,D,20230223,000000,10.08,10.34,10,10.29,277466,0
+HTZWW.US,D,20230224,000000,10.04,10.65,9.95,10.37,322109,0
+HTZWW.US,D,20230227,000000,10.43,10.46,9.99,10.15,222530,0
+HTZWW.US,D,20230228,000000,10.08,10.25,9.99,10.15,292393,0
+HTZWW.US,D,20230301,000000,10.01,10.2205,10,10.09,126560,0
+HTZWW.US,D,20230302,000000,10.02,10.26,9.95,10.19,361991,0
+HTZWW.US,D,20230303,000000,10.11,10.555,10.11,10.52,138411,0
+HTZWW.US,D,20230306,000000,11.13,11.765,11.07,11.18,559536,0
+HTZWW.US,D,20230307,000000,11.12,11.5,10.98,11.27,166964,0
+HTZWW.US,D,20230308,000000,11.16,11.57,11.1502,11.47,314507,0
+HTZWW.US,D,20230309,000000,11.22,11.57,10.45,10.45,347513,0
+HTZWW.US,D,20230310,000000,10.3,10.36,9.52,9.67,324285,0
+HTZWW.US,D,20230313,000000,9.39,9.7,9.03,9.63,258158,0
+HTZWW.US,D,20230314,000000,9.69,9.94,9.03,9.2,194873,0
+HTZWW.US,D,20230315,000000,8.83,9,8.5,8.8,252398,0
+HTZWW.US,D,20230316,000000,8.88,9.0151,8.57,9,126409,0
+HTZWW.US,D,20230317,000000,8.67,8.96,8.18,8.51,325396,0
+HTZWW.US,D,20230320,000000,8.65,8.87,8.39,8.39,193838,0
+HTZWW.US,D,20230321,000000,8.52,9.09,8.52,8.95,143250,0
+HTZWW.US,D,20230322,000000,8.83,9.15,8.74,8.81,208386,0
+HTZWW.US,D,20230323,000000,8.82,9.3,8.82,9.05,184131,0
+HTZWW.US,D,20230324,000000,8.85,8.8879,8.5,8.6,53104,0
+HTZWW.US,D,20230327,000000,8.43,8.68,8.18,8.5,138950,0
+HTZWW.US,D,20230328,000000,8.41,8.53,8.28,8.33,85174,0
+HTZWW.US,D,20230329,000000,8.31,8.74,8.31,8.65,93021,0
+HTZWW.US,D,20230330,000000,8.58,8.78,8.57,8.7,46925,0
+HTZWW.US,D,20230331,000000,8.61,9,8.61,8.88,83143,0
+HTZWW.US,D,20230403,000000,8.82,8.99,8.7,8.85,58003,0
+HTZWW.US,D,20230404,000000,8.79,8.94,8.67,8.73,45923,0
+HTZWW.US,D,20230405,000000,8.64,8.66,8.16,8.3,312421,0
+HTZWW.US,D,20230406,000000,8.08,8.56,8.08,8.49,624248,0
+HTZWW.US,D,20230410,000000,8.36,8.86,8.36,8.81,117311,0
+HTZWW.US,D,20230411,000000,8.77,9.1,8.77,9.05,148171,0
+HTZWW.US,D,20230412,000000,9.13,9.2,8.58,8.7,191520,0
+HTZWW.US,D,20230413,000000,8.65,8.8,8.5873,8.75,151406,0
+HTZWW.US,D,20230414,000000,8.65,8.77,8.41,8.57,197511,0
+HTZWW.US,D,20230417,000000,8.42,8.66,8.42,8.6,327163,0
+HTZWW.US,D,20230418,000000,8.6,8.622,8.45,8.5,273944,0
+HTZWW.US,D,20230419,000000,8.61,8.74,8.4,8.66,150389,0
+HTZWW.US,D,20230420,000000,8.5,8.5946,8.4,8.5,576856,0
+HTZWW.US,D,20230421,000000,8.5,8.7,8.38,8.52,292060,0
+HTZWW.US,D,20230424,000000,8.39,8.77,8.38,8.69,104851,0
+HTZWW.US,D,20230425,000000,8.74,8.74,8.4,8.52,395964,0
+HTZWW.US,D,20230426,000000,8.38,8.65,8.38,8.51,192678,0
+HTZWW.US,D,20230427,000000,8.85,9.05,8.66,9.05,303377,0
+HTZWW.US,D,20230428,000000,8.93,9.45,8.92,9.4,166931,0
+HTZWW.US,D,20230501,000000,9.3,9.65,9.13,9.28,164137,0
+HTZWW.US,D,20230502,000000,9.23,9.23,8.82,9.07,336803,0
+HTZWW.US,D,20230503,000000,9.08,9.29,9.03,9.06,101658,0
+HTZWW.US,D,20230504,000000,9.17,9.17,8.875,9,129905,0
+HTZWW.US,D,20230505,000000,9.1,9.27,8.91,9.2,85982,0
+HTZWW.US,D,20230508,000000,9.11,9.2,8.93,9.15,81822,0
+HTZWW.US,D,20230509,000000,9.07,9.07,8.82,8.91,73750,0
+HTZWW.US,D,20230510,000000,8.94,9.05,8.88,8.97,48337,0
+HTZWW.US,D,20230511,000000,8.8,8.99,8.65,8.76,118181,0
+HTZWW.US,D,20230512,000000,8.76,8.79,8.6501,8.67,268932,0
+HTZWW.US,D,20230515,000000,8.65,8.9,8.64,8.81,38556,0
+HTZWW.US,D,20230516,000000,8.7,8.745,8.5401,8.59,74138,0
+HTZWW.US,D,20230517,000000,8.57,9.18,8.57,9.12,113942,0
+HTZWW.US,D,20230518,000000,9.06,9.2,8.8,9.09,60425,0
+HTZWW.US,D,20230519,000000,9.02,9.12,8.72,8.84,66565,0
+HTZWW.US,D,20230522,000000,8.77,9.0775,8.77,9,83554,0
+HTZWW.US,D,20230523,000000,8.91,9.2,8.91,9,192102,0
+HTZWW.US,D,20230524,000000,8.88,8.95,8.64,8.84,161172,0
+HTZWW.US,D,20230525,000000,8.69,8.95,8.67,8.9,137060,0
+HTZWW.US,D,20230526,000000,8.78,8.89,8.63,8.75,119429,0
+HTZWW.US,D,20230530,000000,8.67,8.9,8.58,8.62,195761,0
+HTZWW.US,D,20230531,000000,8.43,8.71,8.37,8.56,214146,0
+HTZWW.US,D,20230601,000000,8.5,8.74,8.47,8.57,238754,0
+HTZWW.US,D,20230602,000000,8.49,8.89,8.49,8.79,126978,0
+HTZWW.US,D,20230605,000000,8.75,8.97,8.53,8.8,116043,0
+HTZWW.US,D,20230606,000000,8.73,9.27,8.73,9.15,182641,0
+HTZWW.US,D,20230607,000000,9.06,9.47,9.06,9.37,237871,0
+HTZWW.US,D,20230608,000000,9.31,9.68,9.31,9.5,72259,0
+HTZWW.US,D,20230609,000000,9.5,9.81,9.43,9.45,89843,0
+HTZWW.US,D,20230612,000000,9.46,10.02,9.33,9.94,274705,0
+HTZWW.US,D,20230613,000000,9.89,10.24,9.89,9.93,121104,0
+HTZWW.US,D,20230614,000000,9.96,10.09,9.8,9.8,85043,0
+HTZWW.US,D,20230615,000000,9.71,10.1,9.56,10.02,147619,0
+HTZWW.US,D,20230616,000000,10.1,10.17,9.79,9.79,104788,0
+HTZWW.US,D,20230620,000000,9.56,9.97,9.56,9.8,91195,0
+HTZWW.US,D,20230621,000000,9.63,9.8437,9.63,9.69,124321,0
+HTZWW.US,D,20230622,000000,9.57,9.85,9.55,9.79,75539,0
+HTZWW.US,D,20230623,000000,9.69,9.7158,9.54,9.65,64198,0
+HTZWW.US,D,20230626,000000,9.84,9.87,9.6,9.67,95258,0
+HTZWW.US,D,20230627,000000,9.53,10.12,9.53,10.06,177496,0
+HTZWW.US,D,20230628,000000,10.02,10.26,10.004,10.1,160807,0
+HTZWW.US,D,20230629,000000,10,10.25,9.9,10.01,667446,0
+HTZWW.US,D,20230630,000000,10.04,10.24,9.86,10.09,809577,0
+HTZWW.US,D,20230703,000000,9.88,10.28,9.88,9.98,87240,0
+HTZWW.US,D,20230705,000000,10.32,10.35,9.97,10.31,256468,0
+HTZWW.US,D,20230706,000000,10.06,10.43,10.06,10.25,449309,0
+HTZWW.US,D,20230707,000000,10.19,10.53,10.19,10.42,275158,0
+HTZWW.US,D,20230710,000000,10.34,10.49,10.3277,10.42,65331,0
+HTZWW.US,D,20230711,000000,10.46,10.63,10.42,10.51,136366,0
+HTZWW.US,D,20230712,000000,10.51,10.65,10.4,10.4,140963,0
+HTZWW.US,D,20230713,000000,10.4,10.64,10.4,10.43,101353,0
+HTZWW.US,D,20230714,000000,10.37,10.53,10.19,10.22,54666,0
+HTZWW.US,D,20230717,000000,10.25,10.295,10.1,10.1,254998,0
+HTZWW.US,D,20230718,000000,10.1,10.4205,10.1,10.15,125725,0
+HTZWW.US,D,20230719,000000,10.17,10.52,10.17,10.5,169658,0
+HTZWW.US,D,20230720,000000,10.34,10.34,10.071,10.17,109839,0
+HTZWW.US,D,20230721,000000,10.2,10.24,10.08,10.19,94986,0
+HTZWW.US,D,20230724,000000,10.12,10.22,9.95,10.15,218987,0
+HTZWW.US,D,20230725,000000,10.1,10.15,9.955,10,98327,0
+HTZWW.US,D,20230726,000000,9.88,10.08,9.87,9.96,98012,0
+HTZWW.US,D,20230727,000000,9.72,9.77,8.59,8.69,552051,0
+HTZWW.US,D,20230728,000000,8.67,9,8.56,8.66,293628,0
+HTZWW.US,D,20230731,000000,8.86,9.3,8.7201,9.22,130946,0
+HTZWW.US,D,20230801,000000,9.08,9.23,9,9,70568,0
+HTZWW.US,D,20230802,000000,8.9,8.98,8.7,8.89,144019,0
+HTZWW.US,D,20230803,000000,8.81,8.9,8.67,8.73,115154,0
+HTZWW.US,D,20230804,000000,8.68,9,8.68,8.95,92917,0
+HTZWW.US,D,20230807,000000,8.95,9.07,8.71,9.01,113434,0
+HTZWW.US,D,20230808,000000,8.9,9.05,8.81,8.94,44769,0
+HTZWW.US,D,20230809,000000,8.93,9.07,8.87,8.9,109608,0
+HTZWW.US,D,20230810,000000,8.79,9.12,8.79,9.08,101695,0
+HTZWW.US,D,20230811,000000,8.92,9.45,8.92,8.93,83377,0
+HTZWW.US,D,20230814,000000,9.16,9.88,9.16,9.58,138311,0
+HTZWW.US,D,20230815,000000,9.57,9.68,9.45,9.45,98896,0
+HTZWW.US,D,20230816,000000,9.53,9.53,9.05,9.05,38659,0
+HTZWW.US,D,20230817,000000,9.22,9.6,9.22,9.3,70798,0
+HTZWW.US,D,20230818,000000,9.12,9.39,9.12,9.39,70367,0
+HTZWW.US,D,20230821,000000,9.18,9.39,9.18,9.32,79011,0
+HTZWW.US,D,20230822,000000,9.25,9.45,9.16,9.23,91988,0
+HTZWW.US,D,20230823,000000,9.22,9.39,9.18,9.18,95540,0
+HTZWW.US,D,20230824,000000,9.27,9.35,9.12,9.25,117275,0
+HTZWW.US,D,20230825,000000,9.25,9.25,8.9,9.05,104974,0
+HTZWW.US,D,20230828,000000,9,9.13,8.89,8.97,86101,0
+HTZWW.US,D,20230829,000000,8.93,9.225,8.9,9,90491,0
+HTZWW.US,D,20230830,000000,9.01,9.01,8.79,8.85,82753,0
+HTZWW.US,D,20230831,000000,8.77,8.9999,8.77,8.92,63896,0
+HTZWW.US,D,20230901,000000,8.89,9.1799,8.89,9,58581,0
+HTZWW.US,D,20230905,000000,8.9,9.1,8.82,9.02,45174,0
+HTZWW.US,D,20230906,000000,8.82,9.0246,8.575,8.67,216383,0
+HTZWW.US,D,20230907,000000,8.61,8.68,8.25,8.36,67843,0
+HTZWW.US,D,20230908,000000,8.23,8.54,8.23,8.48,30794,0
+HTZWW.US,D,20230911,000000,8.37,8.64,8.37,8.48,66185,0
+HTZWW.US,D,20230912,000000,8.39,8.53,8.22,8.46,262928,0
+HTZWW.US,D,20230913,000000,8.34,8.45,8.285,8.4,410010,0
+HTZWW.US,D,20230914,000000,8.29,8.8,8.29,8.74,297846,0
+HTZWW.US,D,20230915,000000,8.62,8.7,8.56,8.7,44731,0
+HTZWW.US,D,20230918,000000,8.48,8.58,8.34,8.5,70897,0
+HTZWW.US,D,20230919,000000,8.42,8.45,8,8.39,133917,0
+HTZWW.US,D,20230920,000000,8.3,8.45,8.075,8.15,62200,0
+HTZWW.US,D,20230921,000000,7.98,8.05,7.68,7.81,120347,0
+HTZWW.US,D,20230922,000000,7.81,7.81,6.75,6.78,638660,0
+HTZWW.US,D,20230925,000000,6.71,7.04,6.65,6.65,291814,0
+HTZWW.US,D,20230926,000000,6.59,6.73,6.32,6.45,497315,0
+HTZWW.US,D,20230927,000000,6.44,6.4666,5.98,5.99,692702,0
+HTZWW.US,D,20230928,000000,6,6.18,5.8,6.13,77870,0
+HTZWW.US,D,20230929,000000,6.11,6.2,6,6.12,129746,0
+HTZWW.US,D,20231002,000000,6.02,6.04,5.75,5.76,162506,0
+HTZWW.US,D,20231003,000000,5.75,5.76,5.13,5.15,387906,0
+HTZWW.US,D,20231004,000000,5.15,5.31,4.82,5.1,384399,0
+HTZWW.US,D,20231005,000000,5.2,5.49,4.87,5.41,372838,0
+HTZWW.US,D,20231006,000000,5.24,5.8,5.22,5.53,189436,0
+HTZWW.US,D,20231009,000000,5.41,5.6499,5.21,5.59,100416,0
+HTZWW.US,D,20231010,000000,5.42,6.01,5.42,5.9,182257,0
+HTZWW.US,D,20231011,000000,6.37,6.37,5.6331,5.97,137698,0
+HTZWW.US,D,20231012,000000,5.96,5.96,5.6,5.88,38934,0
+HTZWW.US,D,20231013,000000,5.83,5.94,5.51,5.55,44132,0
+HTZWW.US,D,20231016,000000,5.45,5.79,5.45,5.65,137093,0
+HTZWW.US,D,20231017,000000,5.46,5.78,5.46,5.7,71588,0
+HTZWW.US,D,20231018,000000,5.57,5.82,5.36,5.36,157782,0
+HTZWW.US,D,20231019,000000,5.24,5.41,5.23,5.28,76356,0
+HTZWW.US,D,20231020,000000,5.21,5.545,5.17,5.52,172079,0
+HTZWW.US,D,20231023,000000,5.48,5.52,5.17,5.35,141404,0
+HTZWW.US,D,20231024,000000,5.32,5.36,5.04,5.2,249899,0
+HTZWW.US,D,20231025,000000,5.06,5.1507,5,5.09,248241,0
+HTZWW.US,D,20231026,000000,4.91,4.91,4.27,4.3,902802,0
+HTZWW.US,D,20231027,000000,4.38,4.59,4.01,4.24,343698,0
+HTZWW.US,D,20231030,000000,4.02,4.32,4.02,4.24,433059,0
+HTZWW.US,D,20231031,000000,4.11,4.31,3.77,4.15,625141,0
+HTZWW.US,D,20231101,000000,4.07,4.27,3.93,4.16,441036,0
+HTZWW.US,D,20231102,000000,4.21,4.66,4.17,4.61,469455,0
+HTZWW.US,D,20231103,000000,4.58,4.89,4.56,4.71,118862,0
+HTZWW.US,D,20231106,000000,4.59,4.81,4.5,4.64,661311,0
+HTZWW.US,D,20231107,000000,4.74,5,4.47,4.96,583259,0
+HTZWW.US,D,20231108,000000,4.86,4.86,4.55,4.71,455051,0
+HTZWW.US,D,20231109,000000,4.78,4.78,4.52,4.63,147394,0
+HTZWW.US,D,20231110,000000,4.5,4.67,4.375,4.55,138026,0
+HTZWW.US,D,20231113,000000,4.41,4.51,4.3,4.46,325511,0
+HTZWW.US,D,20231114,000000,4.6,4.78,4.48,4.62,211260,0
+HTZWW.US,D,20231115,000000,4.65,5.19,4.65,4.65,232228,0
+HTZWW.US,D,20231116,000000,4.61,4.68,4.4,4.42,38322,0
+HTZWW.US,D,20231117,000000,4.5,4.73,4.5,4.62,152424,0
+HTZWW.US,D,20231120,000000,4.55,4.9,4.55,4.79,128466,0
+HTZWW.US,D,20231121,000000,4.69,4.91,4.5,4.65,52887,0
+HTZWW.US,D,20231122,000000,4.65,4.78,4.58,4.78,186367,0
+HTZWW.US,D,20231124,000000,4.65,4.75,4.52,4.7,50409,0
+HTZWW.US,D,20231127,000000,4.58,4.5999,4.3693,4.45,147887,0
+HTZWW.US,D,20231128,000000,4.38,4.47,4.315,4.445,232734,0
+HTZWW.US,D,20231129,000000,4.42,4.75,4.42,4.56,828376,0
+HTZWW.US,D,20231130,000000,4.43,4.68,4.37,4.5901,194109,0
+HTZWW.US,D,20231201,000000,4.61,5,4.37,4.98,364998,0
+HTZWW.US,D,20231204,000000,4.8,5.19,4.75,4.95,229815,0
+HTZWW.US,D,20231205,000000,5.09,5.09,4.71,4.85,73054,0
+HTZWW.US,D,20231206,000000,4.77,5.15,4.66,4.93,380087,0
+HTZWW.US,D,20231207,000000,4.9,5.07,4.73,5.05,275557,0
+HTZWW.US,D,20231208,000000,4.97,5.14,4.96,5.1,302069,0
+HTZWW.US,D,20231211,000000,5.04,5.165,4.92,5.04,523851,0
+HTZWW.US,D,20231212,000000,4.9,5.08,4.88,4.97,827314,0
+HTZWW.US,D,20231213,000000,5,5.17,4.74,5,442553,0
+HTZWW.US,D,20231214,000000,5.39,5.58,5.24,5.5,646735,0
+HTZWW.US,D,20231215,000000,5.35,5.65,5.35,5.48,360880,0
+HTZWW.US,D,20231218,000000,5.39,5.65,5.39,5.45,240192,0
+HTZWW.US,D,20231219,000000,5.46,5.64,5.42,5.56,436126,0
+HTZWW.US,D,20231220,000000,5.5,5.624,5.41,5.44,322974,0
+HTZWW.US,D,20231221,000000,5.41,5.62,5.41,5.62,202996,0
+HTZWW.US,D,20231222,000000,5.7,5.75,5.49,5.59,247450,0
+HTZWW.US,D,20231226,000000,5.54,5.96,5.54,5.78,290424,0
+HTZWW.US,D,20231227,000000,5.65,5.8,5.5839,5.69,157417,0
+HTZWW.US,D,20231228,000000,5.52,5.7199,5.52,5.54,255783,0
+HTZWW.US,D,20231229,000000,5.5,5.62,5.37,5.48,436728,0
+HTZWW.US,D,20240102,000000,5.43,5.59,5.4,5.51,136661,0
+HTZWW.US,D,20240103,000000,5.29,5.4,5.11,5.2,200222,0
+HTZWW.US,D,20240104,000000,5.5,5.5,5.12,5.27,68013,0
+HTZWW.US,D,20240105,000000,5.14,5.3,5.1,5.11,88141,0
+HTZWW.US,D,20240108,000000,5.05,5.25,5,5.2,314736,0
+HTZWW.US,D,20240109,000000,5.1,5.3,5.0501,5.22,116272,0
+HTZWW.US,D,20240110,000000,5.17,5.26,5.1,5.2,305058,0
+HTZWW.US,D,20240111,000000,5.15,5.1999,4.84,5.1,319745,0
+HTZWW.US,D,20240112,000000,5.23,5.5,4.71,4.79,499348,0
+HTZWW.US,D,20240116,000000,4.64,4.84,4.64,4.78,456960,0
+HTZWW.US,D,20240117,000000,4.67,4.85,4.63,4.79,396193,0
+HTZWW.US,D,20240118,000000,5.09,5.235,4.99,5.1,374569,0
+HTZWW.US,D,20240119,000000,5,5.1389,4.83,5,319821,0
+HTZWW.US,D,20240122,000000,4.93,5.205,4.81,5.03,484734,0
+HTZWW.US,D,20240123,000000,4.98,5.14,4.98,5.1,241268,0
+HTZWW.US,D,20240124,000000,5.09,5.11,4.88,4.99,132725,0
+HTZWW.US,D,20240125,000000,4.86,5.1037,4.86,5.01,144183,0
+HTZWW.US,D,20240126,000000,4.93,5.08,4.91,4.93,100107,0
+HTZWW.US,D,20240129,000000,4.91,5.06,4.83,5.02,201449,0
+HTZWW.US,D,20240130,000000,4.92,5.095,4.9,5.06,87787,0
+HTZWW.US,D,20240131,000000,5.03,5.135,4.93,4.99,152289,0
+HTZWW.US,D,20240201,000000,4.99,5.1,4.9,5,243637,0
+HTZWW.US,D,20240202,000000,5.36,5.36,4.88,5.19,125984,0
+HTZWW.US,D,20240205,000000,5.02,5.1,4.85,4.93,262618,0
+HTZWW.US,D,20240206,000000,4.75,5.3,4.685,5.265,454331,0
+HTZWW.US,D,20240207,000000,5.27,5.27,5.02,5.08,181769,0
+HTZWW.US,D,20240208,000000,5.29,5.29,4.83,5.08,192298,0
+HTZWW.US,D,20240209,000000,5.01,5.03,4.85,4.94,186897,0
+HTZWW.US,D,20240212,000000,4.86,5.12,4.725,5.09,167554,0
+HTZWW.US,D,20240213,000000,4.75,4.85,4.45,4.45,380405,0
+HTZWW.US,D,20240214,000000,4.47,4.595,4.45,4.46,379516,0
+HTZWW.US,D,20240215,000000,4.46,4.6028,4.46,4.53,212294,0
+HTZWW.US,D,20240216,000000,4.49,4.55,4.36,4.43,97933,0
+HTZWW.US,D,20240220,000000,4.32,4.4285,4.26,4.31,106400,0
+HTZWW.US,D,20240221,000000,4.25,4.42,4.25,4.25,353160,0
+HTZWW.US,D,20240222,000000,4.27,4.33,4.2,4.26,297859,0
+HTZWW.US,D,20240223,000000,4.22,4.43,4,4.35,370063,0
+HTZWW.US,D,20240226,000000,4.25,4.395,4.24,4.3,138003,0
+HTZWW.US,D,20240227,000000,4.28,4.51,4.28,4.51,255501,0
+HTZWW.US,D,20240228,000000,4.39,4.59,4.38,4.555,359776,0
+HTZWW.US,D,20240229,000000,4.55,4.65,4.46,4.55,129610,0
+HTZWW.US,D,20240301,000000,4.54,4.57,4.4,4.49,200853,0
+HTZWW.US,D,20240304,000000,4.4,4.48,4.06,4.18,239378,0
+HTZWW.US,D,20240305,000000,4.06,4.18,3.99,4.1,1355126,0
+HTZWW.US,D,20240306,000000,4.05,4.21,4.05,4.18,315959,0
+HTZWW.US,D,20240307,000000,4.14,4.32,4.04,4.28,345679,0
+HTZWW.US,D,20240308,000000,4.28,4.5,4.28,4.495,681705,0
+HTZWW.US,D,20240311,000000,4.39,4.58,4.39,4.4,486765,0
+HTZWW.US,D,20240312,000000,4.33,4.56,4.33,4.5,126730,0
+HTZWW.US,D,20240313,000000,4.43,4.68,4.43,4.5,110018,0
+HTZWW.US,D,20240314,000000,4.41,4.49,4.3001,4.41,196688,0
+HTZWW.US,D,20240315,000000,4.3,4.48,4.26,4.43,95074,0
+HTZWW.US,D,20240318,000000,4.36,4.36,4.08,4.2,208843,0
+HTZWW.US,D,20240319,000000,4.18,4.27,4.07,4.23,144711,0
+HTZWW.US,D,20240320,000000,4.14,4.41,4.14,4.35,154772,0
+HTZWW.US,D,20240321,000000,4.27,4.39,4.24,4.25,137142,0
+HTZWW.US,D,20240322,000000,4.28,4.31,4.16,4.16,112309,0
+HTZWW.US,D,20240325,000000,4.12,4.38,4.12,4.28,148068,0
+HTZWW.US,D,20240326,000000,4.3,4.5,4.28,4.415,135107,0
+HTZWW.US,D,20240327,000000,4.39,4.53,4.39,4.5,173922,0
+HTZWW.US,D,20240328,000000,4.41,4.55,4.3857,4.44,79248,0
+HTZWW.US,D,20240401,000000,4.35,4.45,4.3,4.34,657194,0
+HTZWW.US,D,20240402,000000,4.3,4.35,4.2,4.24,80776,0
+HTZWW.US,D,20240403,000000,4.21,4.39,4.21,4.39,159364,0
+HTZWW.US,D,20240404,000000,4.2,4.32,4.14,4.24,178109,0
+HTZWW.US,D,20240405,000000,4.18,4.31,4.18,4.23,165412,0
+HTZWW.US,D,20240408,000000,4.17,4.34,4.15,4.3,129353,0
+HTZWW.US,D,20240409,000000,4.25,4.45,4.25,4.4,143006,0
+HTZWW.US,D,20240410,000000,4.24,4.45,4.24,4.25,178528,0
+HTZWW.US,D,20240411,000000,4.23,4.26,4.18,4.22,96368,0
+HTZWW.US,D,20240412,000000,4.17,4.21,4.11,4.1559,283927,0
+HTZWW.US,D,20240415,000000,4.13,4.18,4.053,4.15,103224,0
+HTZWW.US,D,20240416,000000,4.09,4.09,3.93,4,197959,0
+HTZWW.US,D,20240417,000000,4,4.0199,3.84,3.93,189369,0
+HTZWW.US,D,20240418,000000,3.84,3.85,3.6,3.7,1292384,0
+HTZWW.US,D,20240419,000000,3.63,3.7,3.53,3.55,213186,0
+HTZWW.US,D,20240422,000000,3.59,3.62,3.51,3.6,122426,0
+HTZWW.US,D,20240423,000000,3.29,3.5,3.29,3.44,357014,0
+HTZWW.US,D,20240424,000000,3.41,3.63,3.39,3.57,103694,0
+HTZWW.US,D,20240425,000000,3.47,3.47,2.85,3,2384015,0
+HTZWW.US,D,20240426,000000,2.9,3.03,2.721,2.78,2415751,0
+HTZWW.US,D,20240429,000000,2.72,2.99,2.72,2.96,215342,0
+HTZWW.US,D,20240430,000000,2.86,2.92,2.65,2.9,104798,0
+HTZWW.US,D,20240501,000000,2.84,2.92,2.787,2.83,74221,0
+HTZWW.US,D,20240502,000000,2.88,3.15,2.88,3.09,345066,0
+HTZWW.US,D,20240503,000000,3.06,3.15,2.85,2.91,158957,0
+HTZWW.US,D,20240506,000000,2.91,3.19,2.88,3.13,172350,0
+HTZWW.US,D,20240507,000000,3.06,3.23,2.97,3.01,102833,0
+HTZWW.US,D,20240508,000000,2.92,3.09,2.83,2.91,140643,0
+HTZWW.US,D,20240509,000000,2.91,3.01,2.86,2.89,294455,0
+HTZWW.US,D,20240510,000000,2.92,2.96,2.86,2.96,89885,0
+HTZWW.US,D,20240513,000000,2.96,3.34,2.96,3.23,249362,0
+HTZWW.US,D,20240514,000000,3.45,3.79,3.39,3.49,930747,0
+HTZWW.US,D,20240515,000000,3.49,3.56,3.11,3.2,127629,0
+HTZWW.US,D,20240516,000000,3.32,3.35,3.18,3.3,270503,0
+HTZWW.US,D,20240517,000000,3.19,3.35,3.15,3.21,138885,0
+HTZWW.US,D,20240520,000000,3.15,3.2,3.06,3.13,42598,0
+HTZWW.US,D,20240521,000000,3.07,3.22,2.8,3.025,138786,0
+HTZWW.US,D,20240522,000000,2.92,3.06,2.92,3,41436,0
+HTZWW.US,D,20240523,000000,3,3.0399,2.85,2.86,80259,0
+HTZWW.US,D,20240524,000000,2.9,2.9,2.79,2.86,90555,0
+HTZWW.US,D,20240528,000000,2.82,2.9,2.78,2.8,106026,0
+HTZWW.US,D,20240529,000000,2.73,2.81,2.68,2.74,47449,0
+HTZWW.US,D,20240530,000000,2.67,2.86,2.67,2.86,69125,0
+HTZWW.US,D,20240531,000000,2.83,2.89,2.66,2.83,51206,0
+HTZWW.US,D,20240603,000000,2.77,2.7885,2.5,2.65,522760,0
+HTZWW.US,D,20240604,000000,2.54,2.64,2.44,2.5,354759,0
+HTZWW.US,D,20240605,000000,2.43,2.55,2.33,2.43,314383,0
+HTZWW.US,D,20240606,000000,2.43,2.45,2.14,2.35,428338,0
+HTZWW.US,D,20240607,000000,2.23,2.39,2.14,2.36,1553862,0
+HTZWW.US,D,20240610,000000,2.32,2.38,2.2507,2.36,229080,0
+HTZWW.US,D,20240611,000000,2.24,2.32,2.1834,2.21,206653,0
+HTZWW.US,D,20240612,000000,2.19,2.33,2.19,2.25,134189,0
+HTZWW.US,D,20240613,000000,2.17,2.22,2.03,2.22,212165,0
+HTZWW.US,D,20240614,000000,2.14,2.2,2.06,2.14,224233,0
+HTZWW.US,D,20240617,000000,2.11,2.2,2.0701,2.15,263850,0
+HTZWW.US,D,20240618,000000,2.13,2.25,2.01,2.07,342348,0
+HTZWW.US,D,20240620,000000,2.03,2.555,2,2.42,692240,0
+HTZWW.US,D,20240621,000000,2.36,2.82,2.36,2.82,702012,0
+HTZWW.US,D,20240624,000000,3.1,3.1,2.62,2.715,1370238,0
+HTZWW.US,D,20240625,000000,2.6,2.7,2.51,2.6,74836,0
+HTZWW.US,D,20240626,000000,2.52,2.59,2.3762,2.42,662014,0
+HTZWW.US,D,20240627,000000,2.33,2.45,2.33,2.42,434924,0
+HTZWW.US,D,20240628,000000,2.37,2.45,2.37,2.45,128307,0
+HTZWW.US,D,20240701,000000,2.38,2.59,2.38,2.43,310412,0
+HTZWW.US,D,20240702,000000,2.42,2.58,2.42,2.52,151109,0
+HTZWW.US,D,20240703,000000,2.53,2.58,2.4658,2.56,35081,0
+HTZWW.US,D,20240705,000000,2.48,2.67,2.48,2.57,139761,0
+HTZWW.US,D,20240708,000000,2.51,2.6,2.49,2.55,47695,0
+HTZWW.US,D,20240709,000000,2.52,2.52,2.37,2.41,123633,0
+HTZWW.US,D,20240710,000000,2.35,2.44,2.25,2.42,132642,0
+HTZWW.US,D,20240711,000000,2.4,2.66,2.38,2.65,258462,0
+HTZWW.US,D,20240712,000000,2.69,2.85,2.51,2.76,247081,0
+HTZWW.US,D,20240715,000000,2.68,2.94,2.68,2.84,57867,0
+HTZWW.US,D,20240716,000000,2.91,3.03,2.83,3.01,64821,0
+HTZWW.US,D,20240717,000000,2.9,3.05,2.8207,3.04,88814,0
+HTZWW.US,D,20240718,000000,2.94,3.1,2.75,2.75,96377,0
+HTZWW.US,D,20240719,000000,2.78,2.8,2.66,2.66,37192,0
+HTZWW.US,D,20240722,000000,2.61,2.78,2.6,2.75,52016,0
+HTZWW.US,D,20240723,000000,2.7,2.8,2.6201,2.69,92097,0
+HTZWW.US,D,20240724,000000,2.61,2.7345,2.54,2.59,71224,0
+HTZWW.US,D,20240725,000000,2.6,2.8,2.56,2.7,77527,0
+HTZWW.US,D,20240726,000000,2.7,2.85,2.7,2.8,177442,0
+HTZWW.US,D,20240729,000000,2.7,2.75,2.58,2.64,163173,0
+HTZWW.US,D,20240730,000000,2.61,2.71,2.57,2.63,48047,0
+HTZWW.US,D,20240731,000000,2.63,2.89,2.63,2.86,80416,0
+HTZWW.US,D,20240801,000000,2.73,2.98,2.62,2.62,173739,0
+HTZWW.US,D,20240802,000000,2.53,2.64,2.42,2.64,89295,0
+HTZWW.US,D,20240805,000000,2.45,2.7,2.302,2.52,144225,0
+HTZWW.US,D,20240806,000000,2.52,2.69,2.46,2.5,40940,0
+HTZWW.US,D,20240807,000000,2.5,2.67,2.47,2.48,196784,0
+HTZWW.US,D,20240808,000000,2.4505,2.6,2.36,2.54,545177,0
+HTZWW.US,D,20240809,000000,2.46,2.53,2.36,2.46,80387,0
+HTZWW.US,D,20240812,000000,2.4,2.46,2.21,2.38,61416,0
+HTZWW.US,D,20240813,000000,2.31,2.52,2.3,2.44,84584,0
+HTZWW.US,D,20240814,000000,2.42,2.44,2.2612,2.29,96693,0
+HTZWW.US,D,20240815,000000,2.32,2.52,2.31,2.4,39340,0
+HTZWW.US,D,20240816,000000,2.36,2.4,2.3,2.3,72741,0
+HTZWW.US,D,20240819,000000,2.32,2.45,2.31,2.41,54137,0
+HTZWW.US,D,20240820,000000,2.37,2.45,2.32,2.39,128478,0
+HTZWW.US,D,20240821,000000,2.37,2.42,2.33,2.3885,92952,0
+HTZWW.US,D,20240822,000000,2.32,2.34,2.2208,2.26,375891,0
+HTZWW.US,D,20240823,000000,2.22,2.41,2.2,2.35,92694,0
+HTZWW.US,D,20240826,000000,2.32,2.5,2.27,2.45,120928,0
+HTZWW.US,D,20240827,000000,2.42,2.59,2.38,2.52,122060,0
+HTZWW.US,D,20240828,000000,2.47,2.47,2.32,2.4,82167,0
+HTZWW.US,D,20240829,000000,2.37,2.44,2.35,2.4,62937,0
+HTZWW.US,D,20240830,000000,2.36,2.44,2.27,2.28,129142,0
+HTZWW.US,D,20240903,000000,2.23,2.43,2.14,2.14,161599,0
+HTZWW.US,D,20240904,000000,2.11,2.23,2.08,2.135,68682,0
+HTZWW.US,D,20240905,000000,2.1,2.17,2.03,2.1,138491,0
+HTZWW.US,D,20240906,000000,2.07,2.11,2,2,79526,0
+HTZWW.US,D,20240909,000000,2,2.13,1.93,2.13,97312,0
+HTZWW.US,D,20240910,000000,2.07,2.25,1.87,1.99,558662,0
+HTZWW.US,D,20240911,000000,1.95,2.03,1.85,2.01,120036,0
+HTZWW.US,D,20240912,000000,1.97,2.08,1.9211,2.02,1506495,0
+HTZWW.US,D,20240913,000000,1.98,2.18,1.98,2.14,365615,0
+HTZWW.US,D,20240916,000000,2.11,2.34,2.11,2.33,382591,0
+HTZWW.US,D,20240917,000000,2.32,2.46,2.31,2.44,999363,0
+HTZWW.US,D,20240918,000000,2.38,2.59,2.38,2.51,355787,0
+HTZWW.US,D,20240919,000000,2.47,2.47,2.3,2.32,113160,0
+HTZWW.US,D,20240920,000000,2.29,2.31,2.2,2.26,93387,0
+HTZWW.US,D,20240923,000000,2.22,2.33,2.1954,2.26,40878,0
+HTZWW.US,D,20240924,000000,2.23,2.45,2.23,2.32,237051,0
+HTZWW.US,D,20240925,000000,2.35,2.35,2.13,2.17,275635,0
+HTZWW.US,D,20240926,000000,2.18,2.29,2,2.12,147656,0
+HTZWW.US,D,20240927,000000,2.12,2.2848,2.1,2.14,215723,0
+HTZWW.US,D,20240930,000000,2.11,2.23,2.1,2.19,94963,0
+HTZWW.US,D,20241001,000000,2.19,2.25,2.11,2.17,128785,0
+HTZWW.US,D,20241002,000000,2.13,2.22,2.08,2.13,83317,0
+HTZWW.US,D,20241003,000000,2.09,2.14,2.08,2.09,16049,0
+HTZWW.US,D,20241004,000000,2.11,2.2,2.11,2.13,68488,0
+HTZWW.US,D,20241007,000000,2.12,2.1999,2.11,2.1999,296043,0
+HTZWW.US,D,20241008,000000,2.15,2.21,2.1,2.11,262011,0
+HTZWW.US,D,20241009,000000,2.1,2.15,2.07,2.09,168214,0
+HTZWW.US,D,20241010,000000,2.05,2.08,1.98,2.02,231704,0
+HTZWW.US,D,20241011,000000,1.99,2.12,1.9601,2,59293,0
+HTZWW.US,D,20241014,000000,1.98,1.98,1.86,1.97,139420,0
+HTZWW.US,D,20241015,000000,1.93,1.99,1.88,1.93,63386,0
+HTZWW.US,D,20241016,000000,1.95,2.1,1.91,2.05,88770,0
+HTZWW.US,D,20241017,000000,2.01,2.15,1.98,2.08,198084,0
+HTZWW.US,D,20241018,000000,2.08,2.1,2.017,2.05,56725,0
+HTZWW.US,D,20241021,000000,1.93,2.01,1.83,1.88,110178,0
+HTZWW.US,D,20241022,000000,1.88,1.94,1.8601,1.88,70622,0
+HTZWW.US,D,20241023,000000,1.9,1.97,1.83,1.9,73382,0
+HTZWW.US,D,20241024,000000,1.84,2,1.84,1.97,211758,0
+HTZWW.US,D,20241025,000000,1.94,2.02,1.91,1.9501,112473,0
+HTZWW.US,D,20241028,000000,1.89,2.01,1.88,1.91,95086,0
+HTZWW.US,D,20241029,000000,1.86,1.95,1.77,1.84,187458,0
+HTZWW.US,D,20241030,000000,1.81,1.92,1.81,1.87,119389,0
+HTZWW.US,D,20241031,000000,1.85,1.9091,1.7709,1.79,27113,0
+HTZWW.US,D,20241101,000000,1.8,1.92,1.79,1.8123,83387,0
+HTZWW.US,D,20241104,000000,1.78,1.99,1.78,1.87,70209,0
+HTZWW.US,D,20241105,000000,1.83,1.99,1.82,1.88,105313,0
+HTZWW.US,D,20241106,000000,1.89,2.01,1.89,1.94,184456,0
+HTZWW.US,D,20241107,000000,1.92,2,1.92,1.93,108355,0
+HTZWW.US,D,20241108,000000,1.93,1.96,1.88,1.9402,66573,0
+HTZWW.US,D,20241111,000000,1.92,2.04,1.92,2,195526,0
+HTZWW.US,D,20241112,000000,1.87,2.16,1.83,2.11,960459,0
+HTZWW.US,D,20241113,000000,2.1,2.34,2.06,2.18,936017,0
+HTZWW.US,D,20241114,000000,2.18,2.38,2.14,2.34,264023,0
+HTZWW.US,D,20241115,000000,2.31,2.38,2.27,2.29,157075,0
+HTZWW.US,D,20241118,000000,2.28,2.45,2.28,2.37,108315,0
+HTZWW.US,D,20241119,000000,2.32,2.4,2.18,2.2933,175171,0
+HTZWW.US,D,20241120,000000,2.26,2.35,2.07,2.1,161646,0
+HTZWW.US,D,20241121,000000,2.09,2.25,2.09,2.2,296916,0
+HTZWW.US,D,20241122,000000,2.18,2.33,2.14,2.33,172269,0
+HTZWW.US,D,20241125,000000,2.33,2.74,2.33,2.63,738546,0
+HTZWW.US,D,20241126,000000,2.58,2.95,2.5213,2.66,300580,0
+HTZWW.US,D,20241127,000000,2.58,2.78,2.58,2.6,222981,0
+HTZWW.US,D,20241129,000000,2.69,3.07,2.65,2.88,221113,0
+HTZWW.US,D,20241202,000000,2.87,2.96,2.7703,2.84,211971,0
+HTZWW.US,D,20241203,000000,2.78,2.95,2.62,2.67,113081,0
+HTZWW.US,D,20241204,000000,2.62,2.72,2.53,2.62,137750,0
+HTZWW.US,D,20241205,000000,2.56,2.8,2.55,2.74,415640,0
+HTZWW.US,D,20241206,000000,2.7,2.84,2.69,2.76,92272,0
+HTZWW.US,D,20241209,000000,2.73,2.95,2.72,2.74,498574,0
+HTZWW.US,D,20241210,000000,2.71,2.71,2.5425,2.65,160837,0
+HTZWW.US,D,20241211,000000,2.62,2.65,2.54,2.57,123335,0
+HTZWW.US,D,20241212,000000,2.53,2.57,2.39,2.5,94149,0
+HTZWW.US,D,20241213,000000,2.44,2.52,2.42,2.47,55366,0
+HTZWW.US,D,20241216,000000,2.41,2.45,2.19,2.31,287713,0
+HTZWW.US,D,20241217,000000,2.21,2.28,2.15,2.1991,121302,0
+HTZWW.US,D,20241218,000000,2.16,2.2,2,2.03,260103,0
+HTZWW.US,D,20241219,000000,1.97,2.045,1.91,1.97,542370,0
+HTZWW.US,D,20241220,000000,1.93,2.1,1.91,2.01,152040,0
+HTZWW.US,D,20241223,000000,1.83,2.05,1.83,2.02,176972,0
+HTZWW.US,D,20241224,000000,1.95,2.05,1.93,2.01,140105,0
+HTZWW.US,D,20241226,000000,1.98,2.15,1.96,2.15,646229,0
+HTZWW.US,D,20241227,000000,2.09,2.15,2.015,2.15,513555,0
+HTZWW.US,D,20241230,000000,2.02,2.0631,1.95,2.03,702426,0
+HTZWW.US,D,20241231,000000,2.03,2.24,2.01,2.15,362669,0
+HTZWW.US,D,20250102,000000,2.09,2.19,2.08,2.1,130881,0
+HTZWW.US,D,20250103,000000,2.1,2.256,2.0877,2.19,56882,0
+HTZWW.US,D,20250106,000000,2.19,2.37,2.19,2.26,74559,0
+HTZWW.US,D,20250107,000000,2.25,2.33,2.22,2.2999,60085,0
+HTZWW.US,D,20250108,000000,2.25,2.37,2.12,2.27,35563,0
+HTZWW.US,D,20250110,000000,2.12,2.16,2.06,2.13,143585,0
+HTZWW.US,D,20250113,000000,2.06,2.12,2.01,2.04,463789,0
+HTZWW.US,D,20250114,000000,2.05,2.15,2.03,2.05,309944,0
+HTZWW.US,D,20250115,000000,2.15,2.32,2.15,2.3,226127,0
+HTZWW.US,D,20250116,000000,2.28,2.4,2.23,2.34,93619,0
+HTZWW.US,D,20250117,000000,2.3,2.45,2.29,2.34,44686,0
+HTZWW.US,D,20250121,000000,2.25,2.35,2.25,2.26,106096,0
+HTZWW.US,D,20250122,000000,2.24,2.33,2.24,2.3,34367,0
+HTZWW.US,D,20250123,000000,2.25,2.36,2.17,2.36,103934,0
+HTZWW.US,D,20250124,000000,2.31,2.39,2.3,2.36,50940,0
+HTZWW.US,D,20250127,000000,2.28,2.43,2.28,2.38,90123,0
+HTZWW.US,D,20250128,000000,2.37,2.45,2.33,2.4,61421,0
+HTZWW.US,D,20250129,000000,2.37,2.41,2.34,2.36,45728,0
+HTZWW.US,D,20250130,000000,2.36,2.44,2.35,2.37,64156,0
+HTZWW.US,D,20250131,000000,2.35,2.44,2.3,2.36,107509,0
+HTZWW.US,D,20250203,000000,2.23,2.38,2.13,2.32,106792,0
+HTZWW.US,D,20250204,000000,2.28,2.47,2.27,2.44,90514,0
+HTZWW.US,D,20250205,000000,2.44,2.48,2.37,2.4,52742,0
+HTZWW.US,D,20250206,000000,2.39,2.5,2.39,2.48,102363,0
+HTZWW.US,D,20250207,000000,2.44,2.48,2.395,2.45,223271,0
+HTZWW.US,D,20250210,000000,2.43,2.52,2.41,2.49,254517,0
+HTZWW.US,D,20250211,000000,2.45,2.6,2.44,2.53,329076,0
+HTZWW.US,D,20250212,000000,2.43,2.45,2.38,2.43,135628,0
+HTZWW.US,D,20250213,000000,2.3,2.4,2.11,2.17,409070,0
+HTZWW.US,D,20250214,000000,2.16,2.29,2.14,2.25,312080,0
+HTZWW.US,D,20250218,000000,2.21,2.48,2.21,2.44,729277,0
+HTZWW.US,D,20250219,000000,2.4,2.49,2.35,2.47,471679,0
+HTZWW.US,D,20250220,000000,2.43,2.52,2.43,2.45,191357,0
+HTZWW.US,D,20250221,000000,2.43,2.45,2.24,2.31,40984,0
+HTZWW.US,D,20250224,000000,2.26,2.37,2.24,2.27,303475,0
+HTZWW.US,D,20250225,000000,2.3,2.35,2.22,2.33,87546,0
+HTZWW.US,D,20250226,000000,2.31,2.45,2.21,2.31,134439,0
+HTZWW.US,D,20250227,000000,2.27,2.36,2.24,2.34,333242,0
+HTZWW.US,D,20250228,000000,2.3,2.39,2.2407,2.32,242828,0
+HTZWW.US,D,20250303,000000,2.27,2.35,2.22,2.27,128325,0
+HTZWW.US,D,20250304,000000,2.28,2.41,2.15,2.35,318387,0
+HTZWW.US,D,20250305,000000,2.3,2.4,2.2,2.33,183380,0
+HTZWW.US,D,20250306,000000,2.34,2.35,2.2,2.28,221050,0
+HTZWW.US,D,20250307,000000,2.21,2.305,2.19,2.3,115165,0
+HTZWW.US,D,20250310,000000,2.25,2.32,2.23,2.27,158873,0
+HTZWW.US,D,20250311,000000,2.19,2.22,2.05,2.09,515467,0
+HTZWW.US,D,20250312,000000,2.15,2.15,2.05,2.13,97631,0
+HTZWW.US,D,20250313,000000,2.06,2.16,1.92,1.96,230802,0
+HTZWW.US,D,20250314,000000,1.92,2.18,1.92,2.18,249293,0
+HTZWW.US,D,20250317,000000,2.1,2.27,2.1,2.16,24033,0
+HTZWW.US,D,20250318,000000,2.07,2.1,1.9609,2,161431,0
+HTZWW.US,D,20250319,000000,1.97,2.13,1.97,2.08,92664,0
+HTZWW.US,D,20250320,000000,2.01,2.06,1.89,1.94,664420,0
+HTZWW.US,D,20250321,000000,1.91,2.05,1.9,2.05,52896,0
+HTZWW.US,D,20250324,000000,1.99,2.0999,1.95,1.98,109747,0
+HTZWW.US,D,20250325,000000,1.95,2,1.9,1.92,181163,0
+HTZWW.US,D,20250326,000000,1.92,2.04,1.9,1.97,60093,0
+HTZWW.US,D,20250327,000000,1.97,2.45,1.97,2.26,5715963,0
+HTZWW.US,D,20250328,000000,2.21,2.32,2.2,2.26,48571,0
+HTZWW.US,D,20250331,000000,2.18,2.27,2.1438,2.26,88484,0
+HTZWW.US,D,20250401,000000,0.904,2.24,0.904,2.14,115255,0
+HTZWW.US,D,20250402,000000,2.08,2.29,2.08,2.24,114630,0
+HTZWW.US,D,20250403,000000,2.17,2.21,2.1,2.12,292104,0
+HTZWW.US,D,20250404,000000,2.01,2.14,1.89,2.09,743321,0
+HTZWW.US,D,20250407,000000,1.93,2.25,1.89,2.18,487042,0
+HTZWW.US,D,20250408,000000,2.17,2.25,2,2.03,344810,0
+HTZWW.US,D,20250409,000000,1.98,2.33,1.98,2.33,408980,0
+HTZWW.US,D,20250410,000000,2.21,2.25,2.14,2.22,100572,0
+HTZWW.US,D,20250411,000000,2.13,2.165,2.03,2.12,114908,0
+HTZWW.US,D,20250414,000000,2.12,2.23,2.12,2.18,69907,0
+HTZWW.US,D,20250415,000000,2.14,2.14,1.92,2.01,132091,0
+HTZWW.US,D,20250416,000000,2.26,3.2,2.15,3,1844416,0
+HTZWW.US,D,20250417,000000,3.83,4.55,3.49,4.34,4935786,0
+HTZWW.US,D,20250421,000000,4.04,4.3,3.4,4.24,425465,0
+HTZWW.US,D,20250422,000000,3.88,4.88,3.71,4.5,812992,0
+HTZWW.US,D,20250423,000000,4.56,4.73,4.28,4.495,431611,0
+HTZWW.US,D,20250424,000000,4.45,4.99,4.4396,4.59,410183,0
+HTZWW.US,D,20250425,000000,4.46,4.515,4.24,4.44,319650,0
+HTZWW.US,D,20250428,000000,4.29,4.56,4.2208,4.55,713162,0
+HTZWW.US,D,20250429,000000,4.44,4.44,3.87,3.96,207857,0
+HTZWW.US,D,20250430,000000,3.75,3.8,3.4,3.68,258201,0
+HTZWW.US,D,20250501,000000,3.67,3.86,3.67,3.7,72789,0
+HTZWW.US,D,20250502,000000,3.62,3.85,3.575,3.62,106166,0
+HTZWW.US,D,20250505,000000,3.52,3.555,3.345,3.41,208213,0
+HTZWW.US,D,20250506,000000,3.3,3.42,3.26,3.37,132816,0
+HTZWW.US,D,20250507,000000,3.42,3.55,3.34,3.4,104731,0
+HTZWW.US,D,20250508,000000,3.48,3.48,3.18,3.411,220466,0
+HTZWW.US,D,20250509,000000,3.3,3.7,3.3,3.675,155681,0
+HTZWW.US,D,20250512,000000,3.6,3.8233,3.59,3.77,413658,0
+HTZWW.US,D,20250513,000000,3.38,3.46,2.96,3.2199,494248,0
+HTZWW.US,D,20250514,000000,3.1,3.28,3.02,3.18,107971,0
+HTZWW.US,D,20250515,000000,3.12,3.555,3.04,3.47,103566,0
+HTZWW.US,D,20250516,000000,3.35,3.69,3.35,3.6,156620,0
+HTZWW.US,D,20250519,000000,3.44,3.6,3.36,3.6,87782,0
+HTZWW.US,D,20250520,000000,3.43,3.57,3.42,3.45,103046,0
+HTZWW.US,D,20250521,000000,3.41,3.4999,3.32,3.36,51422,0
+HTZWW.US,D,20250522,000000,3.32,3.95,3.32,3.9301,416458,0
+HTZWW.US,D,20250523,000000,3.7,4,3.6592,3.83,62515,0
+HTZWW.US,D,20250527,000000,3.82,4.05,3.7601,3.95,105724,0
+HTZWW.US,D,20250528,000000,3.86,4.03,3.81,3.82,103159,0
+HTZWW.US,D,20250529,000000,3.79,3.8982,3.57,3.615,156804,0
+HTZWW.US,D,20250530,000000,3.54,3.67,3.53,3.63,39284,0
+HTZWW.US,D,20250602,000000,3.54,3.54,3.35,3.49,63142,0
+HTZWW.US,D,20250603,000000,3.5,3.54,3.36,3.37,64339,0
+HTZWW.US,D,20250604,000000,3.26,3.385,3.23,3.35,60503,0
+HTZWW.US,D,20250605,000000,3.31,3.38,3.23,3.28,60954,0
+HTZWW.US,D,20250606,000000,3.21,3.38,3.21,3.3,163450,0
+HTZWW.US,D,20250609,000000,3.25,3.52,3.25,3.43,145657,0
+HTZWW.US,D,20250610,000000,3.38,3.63,3.3,3.33,235439,0
+HTZWW.US,D,20250611,000000,3.31,3.46,3.248,3.43,111102,0
+HTZWW.US,D,20250612,000000,3.33,3.38,3.24,3.27,67244,0
+HTZWW.US,D,20250613,000000,3.16,3.29,3.1335,3.23,72097,0
+HTZWW.US,D,20250616,000000,3.13,3.254,3.13,3.19,47723,0
+HTZWW.US,D,20250617,000000,3.1,3.2248,3.06,3.12,30032,0
+HTZWW.US,D,20250618,000000,3.09,3.18,3.04,3.13,202464,0
+HTZWW.US,D,20250620,000000,3.16,3.42,3.134,3.32,298991,0
+HTZWW.US,D,20250623,000000,3.21,3.44,3.18,3.41,227014,0
+HTZWW.US,D,20250624,000000,3.43,3.9,3.43,3.9,452381,0
+HTZWW.US,D,20250625,000000,3.83,3.96,3.65,3.85,340961,0
+HTZWW.US,D,20250626,000000,3.81,4.18,3.65,4.02,247922,0
+HTZWW.US,D,20250627,000000,3.94,3.9449,3.74,3.77,56049,0
+HTZWW.US,D,20250630,000000,3.72,3.7998,3.5,3.65,61924,0
+HTZWW.US,D,20250701,000000,3.55,3.87,3.55,3.76,34223,0
+HTZWW.US,D,20250702,000000,3.73,3.96,3.71,3.81,119308,0
+HTZWW.US,D,20250703,000000,3.81,4.02,3.8,3.85,35766,0
+HTZWW.US,D,20250707,000000,3.75,3.85,3.7,3.72,36576,0
+HTZWW.US,D,20250708,000000,3.67,3.78,3.64,3.7324,27334,0
+HTZWW.US,D,20250709,000000,3.67,3.8,3.67,3.76,64199,0
+HTZWW.US,D,20250710,000000,3.72,4.38,3.72,4.165,411464,0
+HTZWW.US,D,20250711,000000,3.95,4.2,3.95,3.95,172169,0
+HTZWW.US,D,20250714,000000,3.62,4.145,3.62,4.08,279256,0
+HTZWW.US,D,20250715,000000,4.04,4.26,4,4.06,109991,0
+HTZWW.US,D,20250716,000000,3.97,4.13,3.91,4.0905,40981,0
+HTZWW.US,D,20250717,000000,4.02,4.17,4,4.17,66440,0
+HTZWW.US,D,20250718,000000,4.11,4.26,3.93,3.98,30341,0
+HTZWW.US,D,20250721,000000,3.91,3.99,3.85,3.9,38433,0
+HTZWW.US,D,20250722,000000,3.92,4.1,3.88,4.09,54995,0
+HTZWW.US,D,20250723,000000,4.08,4.41,3.94,4.2,205244,0
+HTZWW.US,D,20250724,000000,4.12,4.25,4.08,4.08,32971,0
+HTZWW.US,D,20250725,000000,4.01,4.05,3.86,3.95,272269,0
+HTZWW.US,D,20250728,000000,3.89,3.91,3.61,3.72,80556,0
+HTZWW.US,D,20250729,000000,3.71,3.75,3.56,3.58,40037,0
+HTZWW.US,D,20250730,000000,3.5,3.517,3.35,3.4,43911,0
+HTZWW.US,D,20250731,000000,3.26,3.5279,3.26,3.44,143953,0
+HTZWW.US,D,20250801,000000,3.3,3.4,3.2756,3.32,21237,0
+HTZWW.US,D,20250804,000000,3.24,3.28,3.1,3.16,37434,0
+HTZWW.US,D,20250805,000000,3.04,3.28,3.04,3.2,62752,0
+HTZWW.US,D,20250806,000000,3.16,3.16,3.03,3.0601,21620,0
+HTZWW.US,D,20250807,000000,3.42,3.54,3.18,3.26,271839,0
+HTZWW.US,D,20250808,000000,3.22,3.28,3.01,3.08,38492,0
+HTZWW.US,D,20250811,000000,3.02,3.0995,2.91,3,114765,0
+HTZWW.US,D,20250812,000000,2.95,3.11,2.9,2.95,79432,0
+HTZWW.US,D,20250813,000000,2.95,3.02,2.86,2.9832,67369,0
+HTZWW.US,D,20250814,000000,2.87,3.0033,2.85,2.89,40596,0
+HTZWW.US,D,20250815,000000,2.86,2.91,2.8,2.835,39084,0
+HTZWW.US,D,20250818,000000,2.8,2.94,2.74,2.88,45078,0
+HTZWW.US,D,20250819,000000,2.83,2.91,2.8001,2.88,11795,0
+HTZWW.US,D,20250820,000000,3.12,3.25,2.99,3.0489,97819,0
+HTZWW.US,D,20250821,000000,3.05,3.0507,2.85,2.99,36219,0
+HTZWW.US,D,20250822,000000,2.94,3.29,2.94,3.2,243537,0
+HTZWW.US,D,20250825,000000,3.11,3.11,2.99,3.07,106738,0
+HTZWW.US,D,20250826,000000,2.96,3.15,2.94,3.14,40661,0
+HTZWW.US,D,20250827,000000,3.02,3.21,3.01,3.12,101533,0
+HTZWW.US,D,20250828,000000,3.12,3.12,2.94,3.05,73384,0
+HTZWW.US,D,20250829,000000,2.98,3.195,2.98,3.15,51341,0
+HTZWW.US,D,20250902,000000,2.91,3.25,2.91,3.09,24980,0
+HTZWW.US,D,20250903,000000,2.98,3.08,2.91,2.9901,43165,0
+HTZWW.US,D,20250904,000000,2.95,3,2.92,2.99,41111,0
+HTZWW.US,D,20250905,000000,2.93,3.05,2.92,2.99,34285,0
+HTZWW.US,D,20250908,000000,2.91,3.22,2.91,3.215,153862,0
+HTZWW.US,D,20250909,000000,3.14,3.3,3.08,3.26,145953,0
+HTZWW.US,D,20250910,000000,3.16,3.3175,3.1007,3.15,29645,0
+HTZWW.US,D,20250911,000000,3.11,3.35,3.11,3.34,50069,0
+HTZWW.US,D,20250912,000000,3.24,3.51,3.17,3.49,193294,0
+HTZWW.US,D,20250915,000000,3.41,3.52,3.31,3.4,35970,0
+HTZWW.US,D,20250916,000000,3.27,3.3658,3.27,3.3,52224,0
+HTZWW.US,D,20250917,000000,3.29,3.57,3.29,3.35,51329,0
+HTZWW.US,D,20250918,000000,3.31,3.68,3.3,3.6,115598,0
+HTZWW.US,D,20250919,000000,3.53,3.8152,3.53,3.69,173844,0
+HTZWW.US,D,20250922,000000,3.61,3.79,3.3801,3.7001,63485,0
+HTZWW.US,D,20250923,000000,3.74,3.95,3.63,3.88,77608,0
+HTZWW.US,D,20250924,000000,3.81,3.87,3.77,3.77,48038,0
+HTZWW.US,D,20250925,000000,3.74,4.128,3.74,3.89,36191,0
+HTZWW.US,D,20250926,000000,3.78,3.805,3.7,3.7,34485,0
+HTZWW.US,D,20250929,000000,3.65,3.76,3.59,3.76,36042,0
+HTZWW.US,D,20250930,000000,3.64,3.8999,3.59,3.72,76163,0
+HTZWW.US,D,20251001,000000,3.69,3.84,3.62,3.71,65420,0
+HTZWW.US,D,20251002,000000,3.7,3.8035,3.64,3.64,66527,0
+HTZWW.US,D,20251003,000000,3.61,3.6671,3.34,3.46,136542,0
+HTZWW.US,D,20251006,000000,3.41,3.41,3.1,3.14,420926,0
+HTZWW.US,D,20251007,000000,3.14,3.23,3,3.11,28477,0
+HTZWW.US,D,20251008,000000,3.01,3.305,3,3.21,91195,0
+HTZWW.US,D,20251009,000000,3.13,3.235,3.11,3.17,43828,0
+HTZWW.US,D,20251010,000000,3.11,3.25,3.05,3.14,27297,0
+HTZWW.US,D,20251013,000000,3.1,3.1002,3.005,3.075,92391,0
+HTZWW.US,D,20251014,000000,3.01,3.16,2.9,3.08,84591,0
+HTZWW.US,D,20251015,000000,3.01,3.1218,3.01,3.08,51592,0
+HTZWW.US,D,20251016,000000,3.03,3.25,3.0001,3.17,115460,0
+HTZWW.US,D,20251017,000000,3.05,3.12,2.84,2.92,112080,0
+HTZWW.US,D,20251020,000000,2.89,2.96,2.725,2.79,112424,0
+HTZWW.US,D,20251021,000000,2.74,2.94,2.65,2.88,146522,0
+HTZWW.US,D,20251022,000000,2.8,2.89,2.62,2.77,90121,0
+HTZWW.US,D,20251023,000000,2.77,2.89,2.73,2.89,40805,0
+HTZWW.US,D,20251024,000000,2.89,2.93,2.78,2.88,27628,0
+HTZWW.US,D,20251027,000000,2.78,3,2.78,2.88,402294,0
+HTZWW.US,D,20251028,000000,2.81,2.9,2.7806,2.86,31194,0
+HTZWW.US,D,20251029,000000,2.9,3.0299,2.8501,2.93,53637,0
+HTZWW.US,D,20251030,000000,2.8799,2.8799,2.78,2.79,29133,0
+HTZWW.US,D,20251031,000000,2.75,2.8523,2.6901,2.8523,108384,0
+HTZWW.US,D,20251103,000000,2.81,2.84,2.7,2.76,22608,0
+HTZWW.US,D,20251104,000000,3.01,3.89,3.01,3.73,1055987,0
+HTZWW.US,D,20251105,000000,3.39,3.77,3.15,3.57,259532,0
+HTZWW.US,D,20251106,000000,3.55,3.75,3.31,3.42,437935,0
+HTZWW.US,D,20251107,000000,3.31,3.74,3.31,3.6,22829,0
+HTZWW.US,D,20251110,000000,3.51,3.75,3.36,3.43,80518,0
+HTZWW.US,D,20251111,000000,3.36,3.47,3.26,3.43,45693,0
+HTZWW.US,D,20251112,000000,3.41,3.679,3.41,3.44,66850,0
+HTZWW.US,D,20251113,000000,3.38,3.52,3.2811,3.36,64551,0
+HTZWW.US,D,20251114,000000,3.31,3.32,3.12,3.18,65917,0
+HTZWW.US,D,20251117,000000,3.1,3.1,2.93,2.94,59110,0
+HTZWW.US,D,20251118,000000,2.9,3,2.8,2.93,549337,0
+HTZWW.US,D,20251119,000000,2.85,2.99,2.8,2.87,42422,0
+HTZWW.US,D,20251120,000000,2.85,2.89,2.6894,2.74,59613,0
+HTZWW.US,D,20251121,000000,2.8,2.84,2.62,2.84,93007,0
+HTZWW.US,D,20251124,000000,2.7,2.85,2.7,2.81,75523,0
+HTZWW.US,D,20251125,000000,2.76,2.9315,2.76,2.8,138233,0
+HTZWW.US,D,20251126,000000,2.8,2.89,2.8,2.83,20188,0
+HTZWW.US,D,20251128,000000,2.73,2.875,2.73,2.86,32789,0
+HTZWW.US,D,20251201,000000,2.74,2.79,2.7,2.73,56829,0
+HTZWW.US,D,20251202,000000,2.7,2.84,2.7,2.8,42009,0
+HTZWW.US,D,20251203,000000,2.8,2.86,2.78,2.83,54176,0
+HTZWW.US,D,20251204,000000,2.81,2.81,2.72,2.79,32451,0
+HTZWW.US,D,20251205,000000,2.72,2.9,2.72,2.75,59094,0
+HTZWW.US,D,20251208,000000,2.7,2.85,2.7,2.75,107455,0
+HTZWW.US,D,20251209,000000,2.67,2.95,2.67,2.9,84876,0
+HTZWW.US,D,20251210,000000,2.82,3.02,2.82,2.98,83481,0
+HTZWW.US,D,20251211,000000,2.9,2.95,2.8,2.81,40149,0
+HTZWW.US,D,20251212,000000,2.8,2.85,2.72,2.76,23738,0
+HTZWW.US,D,20251215,000000,2.71,2.78,2.71,2.74,34584,0
+HTZWW.US,D,20251216,000000,2.72,2.77,2.68,2.7,40386,0
+HTZWW.US,D,20251217,000000,2.71,2.78,2.65,2.65,45099,0
+HTZWW.US,D,20251218,000000,2.66,2.75,2.66,2.73,78073,0
+HTZWW.US,D,20251219,000000,2.65,2.77,2.64,2.72,197973,0
+HTZWW.US,D,20251222,000000,2.68,3.06,2.68,3.02,144354,0
+HTZWW.US,D,20251223,000000,2.91,3,2.83,2.85,86780,0
+HTZWW.US,D,20251224,000000,2.81,2.8165,2.75,2.79,33907,0
+HTZWW.US,D,20251226,000000,2.72,2.81,2.7,2.8,63536,0
+HTZWW.US,D,20251229,000000,2.75,2.79,2.7,2.7,140030,0
+HTZWW.US,D,20251230,000000,2.69,2.738,2.64,2.725,120417,0
+HTZWW.US,D,20251231,000000,2.7,2.7,2.57,2.68,283050,0
+HTZWW.US,D,20260102,000000,2.62,2.75,2.62,2.7,48763,0
+HTZWW.US,D,20260105,000000,2.63,2.761,2.63,2.7,90473,0
+HTZWW.US,D,20260106,000000,2.66,2.93,2.66,2.89,303214,0
+HTZWW.US,D,20260107,000000,2.84,2.95,2.8,2.83,571542,0
+HTZWW.US,D,20260108,000000,2.84,2.95,2.83,2.86,93068,0
+HTZWW.US,D,20260109,000000,2.84,2.907,2.7922,2.89,49452,0
+HTZWW.US,D,20260112,000000,2.81,2.82,2.7,2.75,57419,0
+HTZWW.US,D,20260113,000000,2.7,2.7578,2.68,2.7,154238,0
+HTZWW.US,D,20260114,000000,2.8,2.8,2.65,2.68,210553,0
+HTZWW.US,D,20260115,000000,2.67,2.88,2.67,2.81,86909,0
+HTZWW.US,D,20260116,000000,2.77,2.83,2.71,2.78,55161,0
+HTZWW.US,D,20260120,000000,2.78,2.78,2.68,2.71,38551,0
+HTZWW.US,D,20260121,000000,2.65,2.9699,2.65,2.93,212999,0
+HTZWW.US,D,20260122,000000,2.91,3.05,2.81,2.86,162763,0
+HTZWW.US,D,20260123,000000,2.83,2.86,2.7,2.78,80697,0
+HTZWW.US,D,20260126,000000,2.73,2.75,2.65,2.73,98073,0
+HTZWW.US,D,20260127,000000,2.66,2.71,2.62,2.67,139826,0
+HTZWW.US,D,20260128,000000,2.65,2.7,2.58,2.61,46633,0
+HTZWW.US,D,20260129,000000,2.59,2.6168,2.55,2.57,31911,0
+HTZWW.US,D,20260130,000000,2.51,2.53,2.46,2.5,64656,0
+HTZWW.US,D,20260202,000000,2.42,2.58,2.41,2.53,52714,0
+HTZWW.US,D,20260203,000000,2.46,2.66,2.44,2.63,67001,0
+HTZWW.US,D,20260204,000000,2.58,2.75,2.58,2.67,123250,0
+HTZWW.US,D,20260205,000000,2.58,2.66,2.48,2.5,74290,0
+HTZWW.US,D,20260206,000000,2.52,2.68,2.52,2.65,65652,0
+HTZWW.US,D,20260209,000000,2.57,2.65,2.57,2.63,38823,0
+HTZWW.US,D,20260210,000000,2.6,2.66,2.57,2.63,41809,0
+HTZWW.US,D,20260211,000000,2.55,2.65,2.55,2.65,40899,0
+HTZWW.US,D,20260212,000000,2.62,2.7,2.55,2.61,46060,0
+HTZWW.US,D,20260213,000000,2.58,2.6,2.55,2.56,48743,0
+HTZWW.US,D,20260217,000000,2.52,2.56,2.49,2.52,49973,0
+HTZWW.US,D,20260218,000000,2.48,2.68,2.48,2.68,78183,0
diff --git a/daily/us/nasdaq stocks/1/hura.us.txt b/daily/us/nasdaq stocks/1/hura.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5be6d9edfb2132add55ecc9fa0afa197b2cb6768
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hura.us.txt	
@@ -0,0 +1,2415 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HURA.US,D,20160713,000000,163625,165095,160125,162925,1.89142857332,0
+HURA.US,D,20160714,000000,162400,167298,145425,159250,4.001714289716,0
+HURA.US,D,20160715,000000,160825,160825,151377,154000,0.409142857552,0
+HURA.US,D,20160718,000000,153909,154000,147000,154000,1.518857144376,0
+HURA.US,D,20160719,000000,154000,154000,144322,145250,1.313714287028,0
+HURA.US,D,20160720,000000,143500,144077,140525,142625,0.578285714864,0
+HURA.US,D,20160721,000000,142623,142625,141925,142450,0.256000000256,0
+HURA.US,D,20160722,000000,141501,141750,140177,141750,0.375428571804,0
+HURA.US,D,20160725,000000,142625,142625,140763,141400,0.381714286096,0
+HURA.US,D,20160726,000000,140175,140175,117950,128625,3.7571428609,0
+HURA.US,D,20160727,000000,123025,127865,122675,123375,0.564571429136,0
+HURA.US,D,20160728,000000,124427,127398,120750,120750,1.118285715404,0
+HURA.US,D,20160729,000000,119525,119873,116375,117425,1.260571429832,0
+HURA.US,D,20160801,000000,113750,124950,113750,122850,0.969142858112,0
+HURA.US,D,20160802,000000,129325,137200,126378,130025,1.561142858704,0
+HURA.US,D,20160803,000000,136500,138565,129675,129675,1.162285715448,0
+HURA.US,D,20160804,000000,133875,137933,126875,127750,0.973142858116,0
+HURA.US,D,20160805,000000,126175,129057,121362,121625,0.509714286224,0
+HURA.US,D,20160808,000000,118125,121233,114625,115500,0.807428572236,0
+HURA.US,D,20160809,000000,116375,116919,109375,110775,1.44000000144,0
+HURA.US,D,20160810,000000,109375,130707,109375,114625,1.572571430144,0
+HURA.US,D,20160811,000000,115500,121450,110950,119525,1.253142858396,0
+HURA.US,D,20160812,000000,117600,123025,117075,117775,2.354857145212,0
+HURA.US,D,20160815,000000,121408,123025,110075,114618,1.952000001952,0
+HURA.US,D,20160816,000000,111475,119873,107275,112857,3.129714288844,0
+HURA.US,D,20160817,000000,110075,115353,106750,111125,1.601714287316,0
+HURA.US,D,20160818,000000,111475,112000,108500,110119,1.049714286764,0
+HURA.US,D,20160819,000000,115150,115150,109392,114275,0.382285714668,0
+HURA.US,D,20160822,000000,114625,114625,110250,114623,0.32000000032,0
+HURA.US,D,20160823,000000,114450,115325,110250,113573,1.0571428582,0
+HURA.US,D,20160824,000000,113225,119525,108500,110250,2.24000000224,0
+HURA.US,D,20160825,000000,114800,120400,108500,120400,4.981714290696,0
+HURA.US,D,20160826,000000,114625,122675,114625,119875,6.547428577976,0
+HURA.US,D,20160829,000000,122150,128800,118405,123375,2.189714287904,0
+HURA.US,D,20160830,000000,122500,126875,120750,126875,1.78285714464,0
+HURA.US,D,20160831,000000,126875,131950,123025,128450,2.301142859444,0
+HURA.US,D,20160901,000000,124950,129325,121625,128100,3.222285717508,0
+HURA.US,D,20160902,000000,128100,128100,123730,128100,0.763428572192,0
+HURA.US,D,20160906,000000,127050,128100,122500,125300,2.774857145632,0
+HURA.US,D,20160907,000000,125352,131250,121625,129482,4.277714289992,0
+HURA.US,D,20160908,000000,127928,128450,124250,125125,2.3428571452,0
+HURA.US,D,20160909,000000,125825,127400,123900,124250,0.845142857988,0
+HURA.US,D,20160912,000000,124250,127137,122675,122675,0.43142857186,0
+HURA.US,D,20160913,000000,122675,123704,112000,115850,2.397714288112,0
+HURA.US,D,20160914,000000,114100,117337,109375,112035,1.990285716276,0
+HURA.US,D,20160915,000000,110950,122150,110250,117250,2.03428571632,0
+HURA.US,D,20160916,000000,121625,121625,110425,120225,0.762285715048,0
+HURA.US,D,20160919,000000,121275,121275,114100,116375,0.673142857816,0
+HURA.US,D,20160920,000000,117250,120750,114975,117425,7.54000000754,0
+HURA.US,D,20160921,000000,117600,119304,115500,116375,0.38285714324,0
+HURA.US,D,20160922,000000,116725,118886,113925,114100,0.393714286108,0
+HURA.US,D,20160923,000000,113925,115500,112000,112000,0.618857143476,0
+HURA.US,D,20160926,000000,112000,115325,96600,105175,2.500571431072,0
+HURA.US,D,20160927,000000,107975,108878,105175,108150,0.930857143788,0
+HURA.US,D,20160928,000000,106050,106050,100800,101500,1.292571429864,0
+HURA.US,D,20160929,000000,101850,106575,100800,105000,1.757714287472,0
+HURA.US,D,20160930,000000,106137,106225,100977,105875,1.002285715288,0
+HURA.US,D,20161003,000000,104475,106750,104475,105875,0.204000000204,0
+HURA.US,D,20161004,000000,105000,105000,95725,95725,1.987428573416,0
+HURA.US,D,20161005,000000,100373,102548,95550,102548,5.059428576488,0
+HURA.US,D,20161006,000000,100625,102900,98175,102793,1.086285715372,0
+HURA.US,D,20161007,000000,104998,105000,100975,100975,0.622285714908,0
+HURA.US,D,20161010,000000,101850,103250,99225,101325,0.586857143444,0
+HURA.US,D,20161011,000000,100100,104475,96425,96600,7.986857150844,0
+HURA.US,D,20161012,000000,98175,98175,96250,96950,0.345142857488,0
+HURA.US,D,20161013,000000,98525,98525,92925,93625,0.728000000728,0
+HURA.US,D,20161014,000000,93625,97825,90125,97825,7.790857150648,0
+HURA.US,D,20161017,000000,96425,96600,92030.7,95725,0.890857143748,0
+HURA.US,D,20161018,000000,96432,97475,94675,96075,0.859428572288,0
+HURA.US,D,20161019,000000,95550,100975,95375,97300,7.476571436048,0
+HURA.US,D,20161020,000000,98000,100275,96075,96075,2.458857145316,0
+HURA.US,D,20161021,000000,97300,98350,91875,91875,1.781142858924,0
+HURA.US,D,20161024,000000,91875,99750,89775,91350,4.994857147852,0
+HURA.US,D,20161025,000000,97160,98210,82425,88375,3.264000003264,0
+HURA.US,D,20161026,000000,88375,88375,84126,87500,0.804571429376,0
+HURA.US,D,20161027,000000,83594,85925,82250,85050,1.58000000158,0
+HURA.US,D,20161028,000000,82775,91875,82775,84175,11.347428582776,0
+HURA.US,D,20161031,000000,81200,87675,73850,81550,8.809714294524,0
+HURA.US,D,20161101,000000,78750,85225,76300,77700,1.606857144464,0
+HURA.US,D,20161102,000000,77875,84700,73150,73150,7.899428579328,0
+HURA.US,D,20161103,000000,73500,75775,73500,73675,0.704571429276,0
+HURA.US,D,20161104,000000,74025,75250,70000,70000,1.42285714428,0
+HURA.US,D,20161107,000000,75145,75145,70875,71050,0.128000000128,0
+HURA.US,D,20161108,000000,71400,73500,70000,71050,1.243428572672,0
+HURA.US,D,20161109,000000,70175,76300,70175,71750,0.515428571944,0
+HURA.US,D,20161110,000000,72275,73850,70000,71750,3.135428574564,0
+HURA.US,D,20161111,000000,71421,74200,70000,74200,0.756571429328,0
+HURA.US,D,20161114,000000,73325,73325,70208.2,71137.5,1.07714285822,0
+HURA.US,D,20161115,000000,70175,81331.2,70175,70700,0.409714286124,0
+HURA.US,D,20161116,000000,70525,81375,70525,73850,1.32571428704,0
+HURA.US,D,20161117,000000,72450,78750,70525,70525,0.800571429372,0
+HURA.US,D,20161118,000000,70554.7,72625,70554.7,71400,0.334857143192,0
+HURA.US,D,20161121,000000,72072,72443,71585.5,71585.5,0.110857142968,0
+HURA.US,D,20161122,000000,70649.2,72625,70649.2,72231.2,0.623428572052,0
+HURA.US,D,20161123,000000,71792,74651.5,71400,71400,0.324571428896,0
+HURA.US,D,20161125,000000,71559.2,71650.2,71400,71650.2,0.08000000008,0
+HURA.US,D,20161128,000000,71400,71660.7,70000,70000,1.096571429668,0
+HURA.US,D,20161129,000000,69475,70866.2,69475,70525,0.339428571768,0
+HURA.US,D,20161130,000000,70000,71513.7,70000,70700,0.086857142944,0
+HURA.US,D,20161201,000000,70913.5,71925,70913.5,71050,0.244571428816,0
+HURA.US,D,20161202,000000,73062.5,73062.5,66325,68250,4.484571433056,0
+HURA.US,D,20161205,000000,66633,69125,66633,68775,0.786857143644,0
+HURA.US,D,20161206,000000,68250,70000,67900,69476.7,0.954857143812,0
+HURA.US,D,20161207,000000,66675,67375,66500,66500,0.421142857564,0
+HURA.US,D,20161208,000000,66325,66482.5,57050,65450,8.123428579552,0
+HURA.US,D,20161209,000000,62125,64610,61250,62125,0.756571429328,0
+HURA.US,D,20161212,000000,64260,69048,60900,65625,2.329142859472,0
+HURA.US,D,20161213,000000,67725,67725,60179,60900,3.030857145888,0
+HURA.US,D,20161214,000000,65625,68762.7,60375,65625,4.86857143344,0
+HURA.US,D,20161215,000000,67900,69300,63176.7,66850,3.189142860332,0
+HURA.US,D,20161216,000000,67200,68950,67200,68251.7,0.85142857228,0
+HURA.US,D,20161219,000000,67900,68950,66850,67287.5,1.185142858328,0
+HURA.US,D,20161220,000000,67550,67550,63175,66580.5,0.055428571484,0
+HURA.US,D,20161221,000000,67900,68582.5,65625,68425,0.645142857788,0
+HURA.US,D,20161222,000000,67900,67900,64400,65625,0.472571429044,0
+HURA.US,D,20161223,000000,65450,65450,64473.5,64925,0.264000000264,0
+HURA.US,D,20161227,000000,65240,65240,61775,64750,1.356000001356,0
+HURA.US,D,20161228,000000,63700,63700,61425,63175,2.539428573968,0
+HURA.US,D,20161229,000000,61250,63987,58100,58275,2.181714287896,0
+HURA.US,D,20161230,000000,58625,63875,52500,55807.5,4.456571433028,0
+HURA.US,D,20170103,000000,55317.5,61775,52675,56350,2.421714288136,0
+HURA.US,D,20170104,000000,57925,58800,50400,56525,7.504571436076,0
+HURA.US,D,20170105,000000,56700,60725,56350,58800,4.2285714328,0
+HURA.US,D,20170106,000000,58625,60025,56175,56875,7.1571428643,0
+HURA.US,D,20170109,000000,58450,60110.7,57232,57750,0.847428572276,0
+HURA.US,D,20170110,000000,59325,59500,58408,58800,0.589714286304,0
+HURA.US,D,20170111,000000,57925,60025,56875,57750,1.97714285912,0
+HURA.US,D,20170112,000000,58450,58450,57575,57575,0.276000000276,0
+HURA.US,D,20170113,000000,57748.2,59657.5,57748.2,58100,1.369714287084,0
+HURA.US,D,20170117,000000,57225,59307.5,55650,56892.5,2.08285714494,0
+HURA.US,D,20170118,000000,56262.5,58625,56000,56525,1.5285714301,0
+HURA.US,D,20170119,000000,57050,65100,57050,62825,2.029714287744,0
+HURA.US,D,20170120,000000,62475,66325,58275,61075,6.539428577968,0
+HURA.US,D,20170123,000000,60375,66148.2,60375,65100,2.461142859604,0
+HURA.US,D,20170124,000000,65275,65275,63000,64925,0.819428572248,0
+HURA.US,D,20170125,000000,65275,68250,65100,68250,1.795428573224,0
+HURA.US,D,20170126,000000,70000,72625,68481,72625,3.486285717772,0
+HURA.US,D,20170127,000000,70000,72625,70000,72450,0.918857143776,0
+HURA.US,D,20170130,000000,72800,77875,72800,75250,1.30571428702,0
+HURA.US,D,20170131,000000,75950,84000,75444.2,82075,2.732571431304,0
+HURA.US,D,20170201,000000,83300,91000,80500,90153,7.03142857846,0
+HURA.US,D,20170202,000000,87675,92396.5,87675,91700,2.984000002984,0
+HURA.US,D,20170203,000000,91875,91875,84175,88550,2.819428574248,0
+HURA.US,D,20170206,000000,87150,92137.5,87150,88025,2.2714285737,0
+HURA.US,D,20170207,000000,87500,88025,85751.7,87850,1.634857144492,0
+HURA.US,D,20170208,000000,87500,87500,82526.5,84175,1.949142859092,0
+HURA.US,D,20170209,000000,82250,83125,76475,77875,1.99142857342,0
+HURA.US,D,20170210,000000,77875,82775,77875,82775,0.188000000188,0
+HURA.US,D,20170213,000000,87500,89250,79626.7,89250,0.869142858012,0
+HURA.US,D,20170214,000000,88900,94323.2,85687,87500,1.569142858712,0
+HURA.US,D,20170215,000000,91000,91000,88550,88725,0.398285714684,0
+HURA.US,D,20170216,000000,90300,90300,88550,89950,0.233714285948,0
+HURA.US,D,20170217,000000,90125,90125,83527.5,86625,0.927428572356,0
+HURA.US,D,20170221,000000,85750,89250,82600,85750,2.089142859232,0
+HURA.US,D,20170222,000000,85925,85925,82425,82425,0.187428571616,0
+HURA.US,D,20170223,000000,81375,84350,80500,83300,1.785142858928,0
+HURA.US,D,20170224,000000,84525,85750,80675,81025,0.959428572388,0
+HURA.US,D,20170227,000000,79800,81725,79800,79800,0.521714286236,0
+HURA.US,D,20170228,000000,79978.5,80500,79975,80325,0.066285714352,0
+HURA.US,D,20170301,000000,80675,82250,77700,81362.7,1.23428571552,0
+HURA.US,D,20170302,000000,82250,82250,78750,81025,1.515428572944,0
+HURA.US,D,20170303,000000,83300,84000,79100,80500,1.850285716136,0
+HURA.US,D,20170306,000000,81550,81550,78750,79450,1.90571428762,0
+HURA.US,D,20170307,000000,81201.7,82950,77955.5,78050,0.834857143692,0
+HURA.US,D,20170308,000000,78050,78750,77857.5,78400,1.438857144296,0
+HURA.US,D,20170309,000000,78575,78748.2,77875,78319.5,0.32285714318,0
+HURA.US,D,20170310,000000,76688.5,77168,74900,75075,1.10571428682,0
+HURA.US,D,20170313,000000,77420,81900,75950,76650,0.814857143672,0
+HURA.US,D,20170314,000000,76650,77000,74375,74375,0.380571428952,0
+HURA.US,D,20170315,000000,74201.7,75250,74200,74900,0.637714286352,0
+HURA.US,D,20170316,000000,75425,75425,71750,74025,1.132571429704,0
+HURA.US,D,20170317,000000,71750,79304.7,71750,74375,0.416571428988,0
+HURA.US,D,20170320,000000,78750,91000,71400,74550,1.80285714466,0
+HURA.US,D,20170321,000000,83609.7,83609.7,73150,73150,3.218285717504,0
+HURA.US,D,20170322,000000,74725,74725,71225,71400,0.432000000432,0
+HURA.US,D,20170323,000000,72191,72191,71750,71750,0.072571428644,0
+HURA.US,D,20170324,000000,71575,74025,67900,70000,0.592571429164,0
+HURA.US,D,20170327,000000,71925,71925,70000,70525,1.098857143956,0
+HURA.US,D,20170328,000000,71575,76125,70000,72975,2.412000002412,0
+HURA.US,D,20170329,000000,76125,76300,69475,71575,2.806857145664,0
+HURA.US,D,20170330,000000,72975,79625,72975,75425,2.606857145464,0
+HURA.US,D,20170331,000000,77000,77000,73500,73500,0.356000000356,0
+HURA.US,D,20170403,000000,75075,75075,73850,74375,0.179428571608,0
+HURA.US,D,20170404,000000,74025,75425,73325,74725,1.62000000162,0
+HURA.US,D,20170405,000000,74375,77000,73675,75075,1.736571430308,0
+HURA.US,D,20170406,000000,74376.7,75600,73325,75600,1.684571430256,0
+HURA.US,D,20170407,000000,74025,74900,73150,73150,1.650857144508,0
+HURA.US,D,20170410,000000,74025,77350,73500,73500,2.18000000218,0
+HURA.US,D,20170411,000000,73850,77875,70892.5,72625,1.493714287208,0
+HURA.US,D,20170412,000000,76650,76650,70175,71225,1.705142858848,0
+HURA.US,D,20170413,000000,52500,56000,51625,53200,33.873714319588,0
+HURA.US,D,20170417,000000,53375,55825,44100,47075,7.713142864856,0
+HURA.US,D,20170418,000000,47075,51420.2,45850,50400,5.887428577316,0
+HURA.US,D,20170419,000000,50400,53375,46959.5,52150,13.750285728036,0
+HURA.US,D,20170420,000000,52150,52150,48125,49873.2,4.544571433116,0
+HURA.US,D,20170421,000000,49875,49875,47600,49000,7.007428578436,0
+HURA.US,D,20170424,000000,48300,49350,46158,47250,3.718857146576,0
+HURA.US,D,20170425,000000,46375,49875,45704.7,48825,4.412571432984,0
+HURA.US,D,20170426,000000,47950,49525,47251.7,48125,2.51714285966,0
+HURA.US,D,20170427,000000,47600,49350,45407.2,46375,4.747428576176,0
+HURA.US,D,20170428,000000,47775,48168.7,45150,46900,4.213142861356,0
+HURA.US,D,20170501,000000,46900,47341,44275,45150,2.265142859408,0
+HURA.US,D,20170502,000000,44625,46200,44625,44625,2.710857145568,0
+HURA.US,D,20170503,000000,44975,45150,42000,45150,2.094857144952,0
+HURA.US,D,20170504,000000,45150,45500,40250,42175,2.977714288692,0
+HURA.US,D,20170505,000000,41825,42700,38500,39375,3.934857146792,0
+HURA.US,D,20170508,000000,40453,40453,38325,39200,1.6000000016,0
+HURA.US,D,20170509,000000,39375,40250,36750,40075,3.237714288952,0
+HURA.US,D,20170510,000000,40250,40250,37306.5,39725,4.72000000472,0
+HURA.US,D,20170511,000000,36750,41650,36750,41650,2.126285716412,0
+HURA.US,D,20170512,000000,41475,42000,40356.7,41300,1.7428571446,0
+HURA.US,D,20170515,000000,42813.7,42875,40425,42000,1.78857143036,0
+HURA.US,D,20170516,000000,42700,42875,40250,42525,1.33142857276,0
+HURA.US,D,20170517,000000,42523.2,42875,39375,40425,2.012571430584,0
+HURA.US,D,20170518,000000,42350,42350,38850,42350,1.917714287632,0
+HURA.US,D,20170519,000000,40600,42525,39200,41825,1.681142858824,0
+HURA.US,D,20170522,000000,42579.2,42700,39375,41650,0.761714286476,0
+HURA.US,D,20170523,000000,42658,42658,39900,40600,0.681714286396,0
+HURA.US,D,20170524,000000,41125,42698.2,40762.7,41825,0.9714285724,0
+HURA.US,D,20170525,000000,41767.2,41767.2,39375,40250,0.669142857812,0
+HURA.US,D,20170526,000000,40190.5,40190.5,37625,38500,3.518857146376,0
+HURA.US,D,20170530,000000,38500,39200,36296.7,37625,0.952571429524,0
+HURA.US,D,20170531,000000,36400,39200,36095.5,38500,2.60571428832,0
+HURA.US,D,20170601,000000,38675,39200,37682.7,38953.2,0.34857142892,0
+HURA.US,D,20170602,000000,39375,39375,38150,39025,1.783428573212,0
+HURA.US,D,20170605,000000,38675,38675,37527,37800,1.481714287196,0
+HURA.US,D,20170606,000000,37625,37730,34125,35700,5.993142863136,0
+HURA.US,D,20170607,000000,36050,38500,35875,36751.7,2.790857145648,0
+HURA.US,D,20170608,000000,37800,37800,35000,35000,1.450857144308,0
+HURA.US,D,20170609,000000,35000,35000,32725,33425,4.337714290052,0
+HURA.US,D,20170612,000000,33250,33250,31675,32809,2.004571430576,0
+HURA.US,D,20170613,000000,32550,32725,30975,32025,2.613714288328,0
+HURA.US,D,20170614,000000,32375,32375,29575,30800,1.499428572928,0
+HURA.US,D,20170615,000000,30800,32025,30275,31500,2.059428573488,0
+HURA.US,D,20170616,000000,32550,34650,30800,31500,2.25428571654,0
+HURA.US,D,20170619,000000,31325,33250,30800,33075,2.38285714524,0
+HURA.US,D,20170620,000000,32966.5,33250,31500,31850,0.943428572372,0
+HURA.US,D,20170621,000000,31552.5,33250,29050,32375,3.746285718032,0
+HURA.US,D,20170622,000000,34125,47775,34125,39550,141.37942871281,0
+HURA.US,D,20170623,000000,39725,40950,34125,38675,10.004571438576,0
+HURA.US,D,20170626,000000,39375,39375,37100,38150,5.54571429126,0
+HURA.US,D,20170627,000000,38150,38150,35000,35509.2,3.710857146568,0
+HURA.US,D,20170628,000000,35000,42000,33250,41300,12.0571428692,0
+HURA.US,D,20170629,000000,42000,45307.5,37976.7,40820.5,13.177714298892,0
+HURA.US,D,20170630,000000,42124.2,42124.2,39725,40075,2.512000002512,0
+HURA.US,D,20170703,000000,40075,45325,37709,37975,3.864571432436,0
+HURA.US,D,20170705,000000,38150,40250,36751.7,38062.5,2.040571430612,0
+HURA.US,D,20170706,000000,37975,38412.5,37625,37626.7,0.782285715068,0
+HURA.US,D,20170707,000000,37810.5,38307.5,35875,36925,0.852000000852,0
+HURA.US,D,20170710,000000,36400,38150,35875,36050,0.914857143772,0
+HURA.US,D,20170711,000000,36662.5,38850,35875,37411.5,4.7285714333,0
+HURA.US,D,20170712,000000,36925,38500,35000,35525,4.078857146936,0
+HURA.US,D,20170713,000000,35525,36400,35175,36050,2.1285714307,0
+HURA.US,D,20170714,000000,36050,36673,35000,36225,0.94571428666,0
+HURA.US,D,20170717,000000,35875,36400,33775,34300,4.133714289848,0
+HURA.US,D,20170718,000000,35175,35875,33775,34475,1.23714285838,0
+HURA.US,D,20170719,000000,34650,35525,34125,35350,0.980571429552,0
+HURA.US,D,20170720,000000,35700,35875,34300,34475,0.967428572396,0
+HURA.US,D,20170721,000000,35000,49700,35000,36400,116.46228583075,0
+HURA.US,D,20170724,000000,36925,40001.5,35000,36575,13.790285728076,0
+HURA.US,D,20170725,000000,36400,36750,35000,36750,5.507428576936,0
+HURA.US,D,20170726,000000,36750,39375,36400,36750,7.304571435876,0
+HURA.US,D,20170727,000000,36806,37726.5,35876.7,37100,1.90571428762,0
+HURA.US,D,20170728,000000,37100,37800,36050,36400,1.873142859016,0
+HURA.US,D,20170731,000000,37100,39375,36050,38150,5.270857148128,0
+HURA.US,D,20170801,000000,37800,37800,35175,36503.2,17.806285732092,0
+HURA.US,D,20170802,000000,37275,37275,35700,36575,3.12285714598,0
+HURA.US,D,20170803,000000,36575,37100,36051.7,36750,1.675428573104,0
+HURA.US,D,20170804,000000,36870.7,36870.7,35875,36659,2.281714287996,0
+HURA.US,D,20170807,000000,36050,36051.7,32908.7,33775,5.44000000544,0
+HURA.US,D,20170808,000000,33775,34125,29750,30100,9.882285724168,0
+HURA.US,D,20170809,000000,30275,31582.2,27758.5,29400,3.85142857528,0
+HURA.US,D,20170810,000000,28875,28875,26425,27300,4.476000004476,0
+HURA.US,D,20170811,000000,26425,27825,25375,25375,2.287428573716,0
+HURA.US,D,20170814,000000,25375,26250,22050,24500,4.880571433452,0
+HURA.US,D,20170815,000000,24500,24500,22575,23100,4.259428575688,0
+HURA.US,D,20170816,000000,22750,23353.7,21875,22400,3.429714289144,0
+HURA.US,D,20170817,000000,22050,22750,22050,22050,2.136571430708,0
+HURA.US,D,20170818,000000,22050,25110.7,21876.7,24500,7.512571436084,0
+HURA.US,D,20170821,000000,25200,25200,22575,24150,3.389714289104,0
+HURA.US,D,20170822,000000,24675,25550,23992.5,24150,2.80285714566,0
+HURA.US,D,20170823,000000,23625,25025,22750,23100,2.864571431436,0
+HURA.US,D,20170824,000000,23975,24500,23310,23625,0.996000000996,0
+HURA.US,D,20170825,000000,23625,24500,23625,23800,1.176000001176,0
+HURA.US,D,20170828,000000,23625,24850,22225,22225,2.087428573516,0
+HURA.US,D,20170829,000000,21875,24325,21875,23800,2.481142859624,0
+HURA.US,D,20170830,000000,23800,23800,21000,21875,3.905142861048,0
+HURA.US,D,20170831,000000,21875,23275,21875,22400,2.690285716976,0
+HURA.US,D,20170901,000000,22750,22750,21875,22575,2.483428573912,0
+HURA.US,D,20170905,000000,22575,22750,21439.2,22400,0.694857143552,0
+HURA.US,D,20170906,000000,22400,22750,20125,20125,6.404571434976,0
+HURA.US,D,20170907,000000,20125,21875,19775,21525,2.28000000228,0
+HURA.US,D,20170908,000000,21350,21350,20125,20650,0.714857143572,0
+HURA.US,D,20170911,000000,21525,26073.2,20125,22032.5,9.8857142956,0
+HURA.US,D,20170912,000000,23100,23100,21910,22575,1.56000000156,0
+HURA.US,D,20170913,000000,22050,24039.7,21175,21175,1.709714287424,0
+HURA.US,D,20170914,000000,21350,21350,20300,20475,3.21142857464,0
+HURA.US,D,20170915,000000,20475,20650,18550,19419.7,7.707428579136,0
+HURA.US,D,20170918,000000,21875,22732.5,18900,19075,18.950857161808,0
+HURA.US,D,20170919,000000,19250,21000,18375,19589.5,15.814857158672,0
+HURA.US,D,20170920,000000,31500,40075,16632,18725,1798.4240017984,0
+HURA.US,D,20170921,000000,18550,18725,16625,17150,284.24971456996,0
+HURA.US,D,20170922,000000,17150,17150,15050,15403.5,102.32342867375,0
+HURA.US,D,20170925,000000,15750,15750,14350,14971.2,64.663428636092,0
+HURA.US,D,20170926,000000,14700,17325,14000,16450,121.5468572644,0
+HURA.US,D,20170927,000000,16450,16800,15078,15746.5,27.81142859924,0
+HURA.US,D,20170928,000000,15435,15749.6,14525,14787.5,47.895428619324,0
+HURA.US,D,20170929,000000,14700,15750,14525,14700,34.376000034376,0
+HURA.US,D,20171002,000000,14801.5,15435,14525,15050,20.375428591804,0
+HURA.US,D,20171003,000000,16625,16975,15244.2,15750,144.6142858589,0
+HURA.US,D,20171004,000000,15575,15750,14575.9,15617,42.77428575706,0
+HURA.US,D,20171005,000000,15750,16100,14397.2,15400,51.269142908412,0
+HURA.US,D,20171006,000000,15750,16248.7,15067.5,15470,27.239428598668,0
+HURA.US,D,20171009,000000,15400,16366,15050,16271.5,38.59428575288,0
+HURA.US,D,20171010,000000,16450,18200,16187.5,17412.5,229.15257165772,0
+HURA.US,D,20171011,000000,17850,17867.5,16625,16800,62.973714348688,0
+HURA.US,D,20171012,000000,17325,17325,15925,16152.5,34.448000034448,0
+HURA.US,D,20171013,000000,15925,15925,15050,15330,43.38000004338,0
+HURA.US,D,20171016,000000,15400,16100,15365,15750,16.542285730828,0
+HURA.US,D,20171017,000000,15435,17307.5,15400,16275,68.873714354588,0
+HURA.US,D,20171018,000000,15925,16275,15400,15487.5,31.71142860314,0
+HURA.US,D,20171019,000000,15487.5,15739.5,15050,15398.2,13.256000013256,0
+HURA.US,D,20171020,000000,15555.7,15645,14875,15118.2,21.068000021068,0
+HURA.US,D,20171023,000000,15225,15225,14437.5,14698.2,35.836000035836,0
+HURA.US,D,20171024,000000,14556.5,16625,14525,15289.7,87.836571516408,0
+HURA.US,D,20171025,000000,15750,16088.1,14614.2,14997.5,21.966285736252,0
+HURA.US,D,20171026,000000,14787.5,15167.2,14700,14875,11.930857154788,0
+HURA.US,D,20171027,000000,14875,15540,14701.7,15225,18.092571446664,0
+HURA.US,D,20171030,000000,15225,15750,14950.2,15557.5,14.203428585632,0
+HURA.US,D,20171031,000000,17850,17850,15400,15489.2,161.24514301839,0
+HURA.US,D,20171101,000000,15750,15750,14875,14880.2,33.836000033836,0
+HURA.US,D,20171102,000000,15050,15652,14875,14962.5,25.132571453704,0
+HURA.US,D,20171103,000000,14875,15380.7,14724.5,15225,18.0285714466,0
+HURA.US,D,20171106,000000,14875,15225,14700,14752.5,23.587428595016,0
+HURA.US,D,20171107,000000,14700,14871.5,14350,14525,11.953142869096,0
+HURA.US,D,20171108,000000,14525,14602,13825,14416.5,25.89714288304,0
+HURA.US,D,20171109,000000,14350,14526.7,13650,13865.2,17.53428573182,0
+HURA.US,D,20171110,000000,13956.2,14700,13956.2,14353.5,18.14571430386,0
+HURA.US,D,20171113,000000,14175,14757.7,13650,14117.2,30.535428601964,0
+HURA.US,D,20171114,000000,14000,14875,13650,14647.5,22.804000022804,0
+HURA.US,D,20171115,000000,14700,14875,13746.2,14089.2,9.884000009884,0
+HURA.US,D,20171116,000000,14087.5,14334.2,14001.7,14017.5,11.646857154504,0
+HURA.US,D,20171117,000000,14684.2,15225,14402.5,15095.5,75.413142932556,0
+HURA.US,D,20171120,000000,15575,15575,14262.5,14861,20.629142877772,0
+HURA.US,D,20171121,000000,14525,16975,14367.5,16800,179.66628589395,0
+HURA.US,D,20171122,000000,19950,21000,16975,17150,497.00971478272,0
+HURA.US,D,20171124,000000,17675,17850,15953,16275,57.967428629396,0
+HURA.US,D,20171127,000000,16100,16101.7,14962.5,16012.5,55.58000005558,0
+HURA.US,D,20171128,000000,15893.5,16800,15211,16229.5,39.013142896156,0
+HURA.US,D,20171129,000000,17325,17675,16467.5,16940,45.026857187884,0
+HURA.US,D,20171130,000000,16707.2,17115,16100,16532.2,27.286285741572,0
+HURA.US,D,20171201,000000,16625,16709,15400,16196.2,17.539428588968,0
+HURA.US,D,20171204,000000,16677.5,16677.5,15704.5,16245.2,26.458857169316,0
+HURA.US,D,20171205,000000,15942.5,16329.2,15400,15452.5,18.068000018068,0
+HURA.US,D,20171206,000000,15400,15898.7,15050,15400,20.720571449292,0
+HURA.US,D,20171207,000000,15050,15368.5,14875,14896,15.49714287264,0
+HURA.US,D,20171208,000000,15050,15645,14883.7,15053.5,6.105142863248,0
+HURA.US,D,20171211,000000,14892.5,15400,14332.5,14624.7,17.717714303432,0
+HURA.US,D,20171212,000000,14787.5,14878.5,14000,14525,26.86571431258,0
+HURA.US,D,20171213,000000,14150.5,14694.7,14033.2,14052.5,10.734857153592,0
+HURA.US,D,20171214,000000,14052.5,14665,14052.5,14525,17.207428588636,0
+HURA.US,D,20171215,000000,14658,15400,14017.5,14323.7,25.224571453796,0
+HURA.US,D,20171218,000000,14350,14612.5,14035,14350,13.120571441692,0
+HURA.US,D,20171219,000000,14525,15225,14166.2,14350,65.681142922824,0
+HURA.US,D,20171220,000000,14350,14638.7,14175,14350,11.930857154788,0
+HURA.US,D,20171221,000000,14262.5,14812,14262.5,14264.2,9.61142858104,0
+HURA.US,D,20171222,000000,14262.5,14700,13996.5,14351.7,23.46571430918,0
+HURA.US,D,20171226,000000,20650,20825,17465,19250,696.000000696,0
+HURA.US,D,20171227,000000,19250,20125,17675,18376.7,124.24857155282,0
+HURA.US,D,20171228,000000,18375,19075,16800,18550,89.867428661296,0
+HURA.US,D,20171229,000000,18725,19250,17850,19075,83.052000083052,0
+HURA.US,D,20180102,000000,19250,21700,19075,21525,111.40628582569,0
+HURA.US,D,20180103,000000,22400,27125,22050,24907.7,240.05428595434,0
+HURA.US,D,20180104,000000,25025,26250,22400,25375,73.812000073812,0
+HURA.US,D,20180105,000000,25025,30625,24500,29312.5,163.40285730626,0
+HURA.US,D,20180108,000000,29050,31839.5,28700,29050,139.6857144254,0
+HURA.US,D,20180109,000000,29050,29750,25375,27650,90.493142947636,0
+HURA.US,D,20180110,000000,27650,28348.2,25550,27125,55.56857148414,0
+HURA.US,D,20180111,000000,26425,28350,26425,27825,43.91142861534,0
+HURA.US,D,20180112,000000,28175,28332.5,26671.7,27475,19.12000001912,0
+HURA.US,D,20180116,000000,27300,28000,26950,27125,29.169714314884,0
+HURA.US,D,20180117,000000,28000,28000,24500,24850,58.244571486816,0
+HURA.US,D,20180118,000000,24500,24675,21350,22925,63.333714349048,0
+HURA.US,D,20180119,000000,22925,25025,22925,24500,13.153142870296,0
+HURA.US,D,20180122,000000,25025,25462.5,23625,25375,14.623428586052,0
+HURA.US,D,20180123,000000,25025,25375,23800,24850,13.36857144194,0
+HURA.US,D,20180124,000000,24850,25026.7,23625,24150,12.974857155832,0
+HURA.US,D,20180125,000000,24150,24482.5,23450,23975,11.369714297084,0
+HURA.US,D,20180126,000000,23800,25200,23450,24675,18.96571430468,0
+HURA.US,D,20180129,000000,24850,24850,23625,24325,14.632571443204,0
+HURA.US,D,20180130,000000,24150,24150,22400,23100,22.13142859356,0
+HURA.US,D,20180131,000000,22925,27475,21899.5,25375,61.149142918292,0
+HURA.US,D,20180201,000000,24850,27825,24325,26425,52.610285766896,0
+HURA.US,D,20180202,000000,26775,26775,23800,25550,22.742285737028,0
+HURA.US,D,20180205,000000,25200,25200,22925,23975,20.417714306132,0
+HURA.US,D,20180206,000000,22925,24832.5,22417.5,23625,13.263428584692,0
+HURA.US,D,20180207,000000,23275,23567.2,22925,23100,14.58000001458,0
+HURA.US,D,20180208,000000,22925,23100,22050,22575,18.158857161016,0
+HURA.US,D,20180209,000000,22750,22750,20650,21350,20.701142877844,0
+HURA.US,D,20180212,000000,22575,22750,21525,22748.2,9.309142866452,0
+HURA.US,D,20180213,000000,22400,23800,22067.5,23275,8.845142865988,0
+HURA.US,D,20180214,000000,23800,23975,23800,23800,8.870285723156,0
+HURA.US,D,20180215,000000,23450,23450,18200,19950,85.732000085732,0
+HURA.US,D,20180216,000000,21000,21000,18375,18550,29.006857171864,0
+HURA.US,D,20180220,000000,18375,19250,16800,16975,36.99714289414,0
+HURA.US,D,20180221,000000,17325,17848.2,16800,17150,25.15428573944,0
+HURA.US,D,20180222,000000,16625,17500,15750,16959.2,20.39714287754,0
+HURA.US,D,20180223,000000,17325,18725,16625,18375,15.650285729936,0
+HURA.US,D,20180226,000000,18725,18725,18025,18025,6.40285714926,0
+HURA.US,D,20180227,000000,17675,24150,17675,20475,279.36628599365,0
+HURA.US,D,20180228,000000,21000,22048.2,19250,20125,32.8142857471,0
+HURA.US,D,20180301,000000,20475,22225,19775,21350,15.41714287256,0
+HURA.US,D,20180302,000000,21000,21875,20455.7,21525,11.946285726232,0
+HURA.US,D,20180305,000000,21350,21525,20300,21175,14.690857157548,0
+HURA.US,D,20180306,000000,21175,21318.5,20300,20475,16.161714301876,0
+HURA.US,D,20180307,000000,20300,21350,20125,21175,9.356571437928,0
+HURA.US,D,20180308,000000,21175,21525,20650,21175,11.90571429762,0
+HURA.US,D,20180309,000000,21000,21332.5,19950,19950,11.294857154152,0
+HURA.US,D,20180312,000000,20475,20475,18900,19250,12.337714298052,0
+HURA.US,D,20180313,000000,19250,19250,18900,18900,9.603428581032,0
+HURA.US,D,20180314,000000,18900,19250,18025,18900,6.48857143506,0
+HURA.US,D,20180315,000000,18725,19250,18725,18900,5.104000005104,0
+HURA.US,D,20180316,000000,18751.2,19425,18550,18882.5,5.028000005028,0
+HURA.US,D,20180319,000000,18725,19075,17850,18025,17.844571446416,0
+HURA.US,D,20180320,000000,18200,18373.2,17699.5,17850,7.919428579348,0
+HURA.US,D,20180321,000000,18025,18459,17850,18025,3.571428575,0
+HURA.US,D,20180322,000000,18550,18616.5,17150,17325,17.4142857317,0
+HURA.US,D,20180323,000000,17675,18186,17151.7,17151.7,7.227428578656,0
+HURA.US,D,20180326,000000,17260.2,18375,17150,17237.5,10.08000001008,0
+HURA.US,D,20180327,000000,17850,17850,16275,16856,14.81714287196,0
+HURA.US,D,20180328,000000,16870,16926,16450,16450,3.60571428932,0
+HURA.US,D,20180329,000000,16450,16828,16450,16450,2.521714288236,0
+HURA.US,D,20180402,000000,16625,16625,15767.5,16030,8.634857151492,0
+HURA.US,D,20180403,000000,15925,17150,15925,16100,4.785142861928,0
+HURA.US,D,20180404,000000,15925,16796.5,15750,16399.2,4.775428576204,0
+HURA.US,D,20180405,000000,16625,16625,15748.2,16054.5,5.8142857201,0
+HURA.US,D,20180406,000000,16443,16443,15750,16096.5,1.793714287508,0
+HURA.US,D,20180409,000000,15750,16262.7,15401.7,15659,3.840571432412,0
+HURA.US,D,20180410,000000,15750,16450,15750,16450,5.905142863048,0
+HURA.US,D,20180411,000000,16275,16625,16275,16275,2.876000002876,0
+HURA.US,D,20180412,000000,16275,17738,16101.7,17151.7,6.666285720952,0
+HURA.US,D,20180413,000000,17158.7,19250,17158.7,18606,11.747428583176,0
+HURA.US,D,20180416,000000,19250,19250,16975,18550,6.513142863656,0
+HURA.US,D,20180417,000000,18725,24150,17850,19250,92.975428664404,0
+HURA.US,D,20180418,000000,19250,19950,18025,18200,15.777714301492,0
+HURA.US,D,20180419,000000,18200,18725,17325,17500,12.712000012712,0
+HURA.US,D,20180420,000000,18025,18200,17500,18025,5.750285720036,0
+HURA.US,D,20180423,000000,18200,18200,16626.7,16852.5,9.137714294852,0
+HURA.US,D,20180424,000000,16975,17146.5,16275,16542.7,10.615428582044,0
+HURA.US,D,20180425,000000,16450,16968,15925,15925,11.541714297256,0
+HURA.US,D,20180426,000000,16625,16625,15750,16038.7,6.276571434848,0
+HURA.US,D,20180427,000000,16100,17500,16100,16975,6.033714291748,0
+HURA.US,D,20180430,000000,17500,17500,15960,16450,5.822285720108,0
+HURA.US,D,20180501,000000,16450,16747.5,16100,16537.5,3.199428574628,0
+HURA.US,D,20180502,000000,16780.7,16940,16521.4,16539.2,5.490857148348,0
+HURA.US,D,20180503,000000,16712.5,16712.5,16275,16450,3.306857146164,0
+HURA.US,D,20180504,000000,16712.5,16712.5,16467.5,16581.2,3.727428575156,0
+HURA.US,D,20180507,000000,17325,17325,16534,17062.5,3.461142860604,0
+HURA.US,D,20180508,000000,17150,17150,16275,16625,4.481714290196,0
+HURA.US,D,20180509,000000,17150,17150,16450,16973.2,3.829714289544,0
+HURA.US,D,20180510,000000,17150,17206,16275,16899.7,5.888000005888,0
+HURA.US,D,20180511,000000,16450,16712.5,16275,16537.5,4.654857147512,0
+HURA.US,D,20180514,000000,16450,17223.5,16450,16801.7,6.033714291748,0
+HURA.US,D,20180515,000000,16450,18375,16450,18200,13.228000013228,0
+HURA.US,D,20180516,000000,18200,18200,16451.7,16975,21.342285735628,0
+HURA.US,D,20180517,000000,16625,17675,16625,17010,5.246285719532,0
+HURA.US,D,20180518,000000,17449.2,17449.2,16726.5,17325,2.3714285738,0
+HURA.US,D,20180521,000000,17150,17412.5,16801.7,17193.7,10.02285715288,0
+HURA.US,D,20180522,000000,16971.5,17325,16451.7,17150,9.32285715218,0
+HURA.US,D,20180523,000000,17150,17150,16623.2,16710.7,7.469142864612,0
+HURA.US,D,20180524,000000,16800,16962.7,16541,16625,5.858285720144,0
+HURA.US,D,20180525,000000,17150,17150,16362.5,16362.5,7.452571436024,0
+HURA.US,D,20180529,000000,16625,16668.7,16112.2,16354.6,6.000571434572,0
+HURA.US,D,20180530,000000,16700.2,16948.7,15400,15750,25.169714310884,0
+HURA.US,D,20180531,000000,15750,16080.4,15527.7,15575,1.853142858996,0
+HURA.US,D,20180601,000000,15895.2,16100,15498,15622.2,10.666857153524,0
+HURA.US,D,20180604,000000,15498,16001.1,15226.7,15748.2,12.092571440664,0
+HURA.US,D,20180605,000000,15225,16233.5,15225,15588.6,8.416571436988,0
+HURA.US,D,20180606,000000,15578.5,16100,15253,15314.2,7.261142864404,0
+HURA.US,D,20180607,000000,15400,15855,15226.7,15664.2,5.99428572028,0
+HURA.US,D,20180608,000000,16275,16345,15748.2,15750,16.016571444588,0
+HURA.US,D,20180611,000000,16275,16275,15417.5,15750,5.293714291008,0
+HURA.US,D,20180612,000000,15713.2,15713.2,15050,15217.6,14.421142871564,0
+HURA.US,D,20180613,000000,15575,15575,14665,15015,34.247428605676,0
+HURA.US,D,20180614,000000,14875,15015,14789.2,15013.2,4.461142861604,0
+HURA.US,D,20180615,000000,14875,15011.8,14558.1,14840,9.433714295148,0
+HURA.US,D,20180618,000000,14612.5,14787.5,14351.7,14701.7,14.809714300524,0
+HURA.US,D,20180619,000000,14700,15031.1,14441,14694.7,4.97428571926,0
+HURA.US,D,20180620,000000,14875,14875,14175,14266,9.899428581328,0
+HURA.US,D,20180621,000000,14245,14428.7,13002.5,13168.7,37.159428608588,0
+HURA.US,D,20180622,000000,13125,13300,11462.5,12248.2,30.203428601632,0
+HURA.US,D,20180625,000000,12250,12451.2,11462.5,11480,38.088000038088,0
+HURA.US,D,20180626,000000,12075,12250,11200,12160.7,29.847428601276,0
+HURA.US,D,20180627,000000,12250,12598.2,11725,11933.2,22.678285736964,0
+HURA.US,D,20180628,000000,11900,12215,11725,12180,13.226857156084,0
+HURA.US,D,20180629,000000,12250,12423.2,11900,11952.5,9.278285723564,0
+HURA.US,D,20180702,000000,12248.2,12248.2,11766.8,11900,5.676571434248,0
+HURA.US,D,20180703,000000,12250,12250,11399.5,11749.5,2.66857143124,0
+HURA.US,D,20180705,000000,11375,11737.2,11235,11359.2,6.589142863732,0
+HURA.US,D,20180706,000000,11375,12031.2,11357.5,11901.7,11.512571440084,0
+HURA.US,D,20180709,000000,12031.2,12250,11654.8,12092.5,16.203428587632,0
+HURA.US,D,20180710,000000,12775,12775,11551.7,12075,17.584571446156,0
+HURA.US,D,20180711,000000,12425,12425,11637.5,12250,7.630285721916,0
+HURA.US,D,20180712,000000,12264,12390,11550,11802,7.875428579304,0
+HURA.US,D,20180713,000000,12250,12390,10640,11637.5,10.816000010816,0
+HURA.US,D,20180716,000000,11422.2,12075,11422.2,11812.5,1.046285715332,0
+HURA.US,D,20180717,000000,11480,11725,11060,11215.7,9.449142866592,0
+HURA.US,D,20180718,000000,11200,11900,10762.5,10762.5,3.584571432156,0
+HURA.US,D,20180719,000000,10850,11460.7,10850,11223.3,7.649714293364,0
+HURA.US,D,20180720,000000,11187.7,11550,11068.7,11385.3,5.428571434,0
+HURA.US,D,20180723,000000,11550,11703.3,11025,11112.5,4.20571428992,0
+HURA.US,D,20180724,000000,11375,11375,11060,11117.7,3.792571432364,0
+HURA.US,D,20180725,000000,11373.2,11375,10325,10960.2,5.076000005076,0
+HURA.US,D,20180726,000000,10517.5,10907.7,10517.5,10645.2,2.084000002084,0
+HURA.US,D,20180727,000000,10673.2,10850,10062.5,10062.5,8.204000008204,0
+HURA.US,D,20180730,000000,10150,10305,9275,9450,9.024000009024,0
+HURA.US,D,20180731,000000,9499,9625,8180.55,9014.25,9.91142858134,0
+HURA.US,D,20180801,000000,9077.25,9625,8825.25,9623.25,5.028000005028,0
+HURA.US,D,20180802,000000,9625,9931.25,9455.25,9868.25,4.05428571834,0
+HURA.US,D,20180803,000000,10113.2,10640,9854.25,10474.1,8.546285722832,0
+HURA.US,D,20180806,000000,10631.2,10631.2,9803.5,9803.5,5.436000005436,0
+HURA.US,D,20180807,000000,9625,10274.2,9625,9884,2.99142857442,0
+HURA.US,D,20180808,000000,10011.7,10011.7,8981,9625,2.319428573748,0
+HURA.US,D,20180809,000000,9751,9853.9,9280.25,9280.25,3.470857146328,0
+HURA.US,D,20180810,000000,9101.75,9275,8890,9015.12,4.566857147424,0
+HURA.US,D,20180813,000000,8926.75,9252.25,5699.75,7831.25,26.269714311984,0
+HURA.US,D,20180814,000000,8050,8050,7001.75,7701.75,8.9857142947,0
+HURA.US,D,20180815,000000,7875,7875,7351.75,7857.5,4.022285718308,0
+HURA.US,D,20180816,000000,7787.5,9275,7787.5,8622.25,7.356000007356,0
+HURA.US,D,20180817,000000,8753.5,9100,8247.75,8820,8.213142865356,0
+HURA.US,D,20180820,000000,9100,9100,8613.32,9096.5,6.033714291748,0
+HURA.US,D,20180821,000000,9450,9756.25,8837.67,9754.5,5.559428576988,0
+HURA.US,D,20180822,000000,9625,9754.5,9101.75,9187.5,6.144571434716,0
+HURA.US,D,20180823,000000,9450,9539.25,8972.25,9187.5,8.166285722452,0
+HURA.US,D,20180824,000000,9275,9450,8930.25,9035.42,8.30571429402,0
+HURA.US,D,20180827,000000,9625,9625,9100,9446.5,12.087428583516,0
+HURA.US,D,20180828,000000,9450,9450,9297.75,9430.75,5.129714290844,0
+HURA.US,D,20180829,000000,9432.5,9625,9329.42,9537.5,7.800571436372,0
+HURA.US,D,20180830,000000,9450,9602.25,9285.5,9449.82,6.637714292352,0
+HURA.US,D,20180831,000000,9030,9576,9030,9576,2.700571431272,0
+HURA.US,D,20180904,000000,10053.7,10240.6,9161.25,9276.75,4.68285714754,0
+HURA.US,D,20180905,000000,9189.25,9800,9189.25,9747.5,8.684571437256,0
+HURA.US,D,20180906,000000,9887.5,9887.5,9276.75,9452.27,1.462285715748,0
+HURA.US,D,20180907,000000,9392.25,9800,9189.25,9794.75,8.66857143724,0
+HURA.US,D,20180910,000000,9800,10309.2,9362.5,10309.2,2.29428571658,0
+HURA.US,D,20180911,000000,10325,12950,10325,11550,20.099428591528,0
+HURA.US,D,20180912,000000,11550,12425,11550,12248.2,9.498857152356,0
+HURA.US,D,20180913,000000,12859,12859,11725,12775,8.217714293932,0
+HURA.US,D,20180914,000000,13125,13125,11506.2,13067.2,10.030857152888,0
+HURA.US,D,20180917,000000,13125,13125,12250,12712,4.101142861244,0
+HURA.US,D,20180918,000000,12250,12250,11375,12250,6.092000006092,0
+HURA.US,D,20180919,000000,12250,13650,11564,12950,9.847428581276,0
+HURA.US,D,20180920,000000,13125,13650,12951.7,13581.7,10.03428572432,0
+HURA.US,D,20180921,000000,13650,14332.5,13303.5,14063.7,19.356571447928,0
+HURA.US,D,20180924,000000,14350,14875,13300,14350,14.049142871192,0
+HURA.US,D,20180925,000000,14350,14390.2,12775,13912.5,9.870285724156,0
+HURA.US,D,20180926,000000,14143.5,14143.5,12775,13212.5,3.718857146576,0
+HURA.US,D,20180927,000000,12880,13825,12880,13160,1.693142858836,0
+HURA.US,D,20180928,000000,13650,13933.5,12600,12731.2,4.540571433112,0
+HURA.US,D,20181001,000000,13125,13475,12636.7,13125,1.664571430236,0
+HURA.US,D,20181002,000000,12600,13632.5,12600,12811.7,2.044571430616,0
+HURA.US,D,20181003,000000,13126.7,13440,12076.7,12601.7,7.030857149888,0
+HURA.US,D,20181004,000000,12092.5,12950,12092.5,12566.7,3.070857145928,0
+HURA.US,D,20181005,000000,12563.2,12600,12075,12363.7,4.386857147244,0
+HURA.US,D,20181008,000000,12250,12600,11560.5,12250,2.24857143082,0
+HURA.US,D,20181009,000000,11726.7,12250,11375,11375,5.28285714814,0
+HURA.US,D,20181010,000000,11900,12075,9450,10675,4.261142861404,0
+HURA.US,D,20181011,000000,12075,12075,10500,11340,3.445142860588,0
+HURA.US,D,20181012,000000,11900,11900,10326.7,11338.2,1.903428573332,0
+HURA.US,D,20181015,000000,10850,11088.3,10501.7,10556,3.3571428605,0
+HURA.US,D,20181016,000000,10626,11375,10556,11375,0.583428572012,0
+HURA.US,D,20181017,000000,11375,11375,10330.2,11112.5,1.697714287412,0
+HURA.US,D,20181018,000000,10325,11375,10172.7,11375,5.065142862208,0
+HURA.US,D,20181019,000000,11725,11725,10850,11723.2,3.286857146144,0
+HURA.US,D,20181022,000000,11550,11900,11025,11900,2.590285716876,0
+HURA.US,D,20181023,000000,12075,12250,10543.7,11900,2.692571431264,0
+HURA.US,D,20181024,000000,12162.5,12162.5,10676.7,11026.7,3.054857145912,0
+HURA.US,D,20181025,000000,10790.5,11375,10762.5,10762.5,2.145142859288,0
+HURA.US,D,20181026,000000,10762.5,11200,9801.75,10746.2,2.344571430916,0
+HURA.US,D,20181029,000000,10850,10850,9625,9800,4.213714289928,0
+HURA.US,D,20181030,000000,9870,10500,9800,9800,1.094857143952,0
+HURA.US,D,20181031,000000,10290,10500,9800,9884,2.070285716356,0
+HURA.US,D,20181101,000000,10500,11121.2,10013.5,10323.2,3.225142860368,0
+HURA.US,D,20181102,000000,9975,10500,9807,10200.7,1.358285715644,0
+HURA.US,D,20181105,000000,10850,10850,9835,10850,1.574857144432,0
+HURA.US,D,20181106,000000,11200,11865,9801.75,10939.2,2.289714288004,0
+HURA.US,D,20181107,000000,11200,11375,10500,10981.2,4.476571433048,0
+HURA.US,D,20181108,000000,10675,10850,9801.75,10673.2,4.718285719004,0
+HURA.US,D,20181109,000000,10850,10850,9803.5,10083.8,1.083428572512,0
+HURA.US,D,20181112,000000,9803.5,10606.7,9803.5,10500,0.703428572132,0
+HURA.US,D,20181113,000000,10500,11200,10153.5,10850,3.277714288992,0
+HURA.US,D,20181114,000000,11200,11200,10150,10675,4.072000004072,0
+HURA.US,D,20181115,000000,11025,11140.5,10515.7,10515.7,1.46857143004,0
+HURA.US,D,20181116,000000,10500,11025,10500,11025,2.146857145004,0
+HURA.US,D,20181119,000000,10500,11375,10150,10675,6.144000006144,0
+HURA.US,D,20181120,000000,10326.7,11900,10326.7,10501.7,26.583428598012,0
+HURA.US,D,20181121,000000,10587.5,11156.2,9276.75,9668.75,5.726285720012,0
+HURA.US,D,20181123,000000,9654.75,9940,9276.75,9712.5,1.993142859136,0
+HURA.US,D,20181126,000000,9800,10465,8926.75,9223.72,21.235428592664,0
+HURA.US,D,20181127,000000,8926.75,9393.47,7735,8758.75,10.761714296476,0
+HURA.US,D,20181128,000000,8767.5,8925,8401.75,8401.75,1.938285716224,0
+HURA.US,D,20181129,000000,8226.75,8750,8051.75,8226.75,10.441142867584,0
+HURA.US,D,20181130,000000,8599.5,9450,8400,8470,11.70571429742,0
+HURA.US,D,20181203,000000,8893.5,9065,8491,8694,2.956000002956,0
+HURA.US,D,20181204,000000,8855,9098.25,8694,8694,0.96857142954,0
+HURA.US,D,20181206,000000,9100,9100,8447.25,8699.25,4.241142861384,0
+HURA.US,D,20181207,000000,8925,9030,8750,9021.25,2.284571430856,0
+HURA.US,D,20181210,000000,8456,8925,8442,8456,3.313714289028,0
+HURA.US,D,20181211,000000,8482.25,8750,8440.25,8655.85,3.210857146068,0
+HURA.US,D,20181212,000000,8748.25,8748.25,8050,8051.75,6.45428572074,0
+HURA.US,D,20181213,000000,8051.75,8925,7875,8102.5,1.93428571622,0
+HURA.US,D,20181214,000000,8750,8750,7876.75,7876.75,10.24000001024,0
+HURA.US,D,20181217,000000,8069.25,8312.5,6651.75,6830.07,9.14000000914,0
+HURA.US,D,20181218,000000,7001.75,7525,6826.75,6828.5,1.844000001844,0
+HURA.US,D,20181219,000000,6475,7278.25,6126.75,6212.5,5.472000005472,0
+HURA.US,D,20181220,000000,6300,6790,5792.5,5832.75,9.027428580456,0
+HURA.US,D,20181221,000000,5845,5845,5425,5612.25,13.119428584548,0
+HURA.US,D,20181224,000000,5775,5845,5425,5596.5,5.885142863028,0
+HURA.US,D,20181226,000000,5845,6037.5,5601.75,5951.75,8.969714294684,0
+HURA.US,D,20181227,000000,6037.5,6405,5601.75,6125,12.718857155576,0
+HURA.US,D,20181228,000000,6037.5,6405,5617.5,6405,9.114857151972,0
+HURA.US,D,20181231,000000,5600,6300,5600,5983.25,8.961714294676,0
+HURA.US,D,20190102,000000,6280.75,6280.75,5804.75,6144.25,0.921714286636,0
+HURA.US,D,20190103,000000,6125,6167,5862.5,5862.5,3.180571431752,0
+HURA.US,D,20190104,000000,5950,6300,5950,6296.5,2.285142859428,0
+HURA.US,D,20190107,000000,6300,8190,6214.25,7175,6.450285720736,0
+HURA.US,D,20190108,000000,8400,8400,7000,8048.25,6.3142857206,0
+HURA.US,D,20190109,000000,8400,8400,7350,7875,5.428000005428,0
+HURA.US,D,20190110,000000,7350,8225,6142.5,6867.7,7.439428578868,0
+HURA.US,D,20190111,000000,7210,8135.75,6475,7427,4.566285718852,0
+HURA.US,D,20190114,000000,7756,7756,7350,7525,1.344000001344,0
+HURA.US,D,20190115,000000,7826,7826,6650,7175,0.984000000984,0
+HURA.US,D,20190116,000000,7175,7665,7000,7525,1.090857143948,0
+HURA.US,D,20190117,000000,7525,7840,7175,7245,1.729714287444,0
+HURA.US,D,20190118,000000,7700,8050,7166.25,7331.1,5.7571428629,0
+HURA.US,D,20190122,000000,7210,7859.25,7176.75,7491.75,3.237714288952,0
+HURA.US,D,20190123,000000,7700,7787.5,7175,7175,2.838857145696,0
+HURA.US,D,20190124,000000,7175,7698.25,6825,7245,2.392571430964,0
+HURA.US,D,20190125,000000,7262.5,7665,6672.75,7000,8.96857143754,0
+HURA.US,D,20190128,000000,7000,7140,6825,6914.25,0.750285715036,0
+HURA.US,D,20190129,000000,6825,7000,5775,6123.25,17.353714303068,0
+HURA.US,D,20190130,000000,6125,6648.25,5950,5985,4.075428575504,0
+HURA.US,D,20190131,000000,6284.25,6720,6265,6324.5,4.541142861684,0
+HURA.US,D,20190201,000000,6475,6651.75,5775,5897.5,7.38000000738,0
+HURA.US,D,20190204,000000,6125,6650,6125,6616.75,2.49142857392,0
+HURA.US,D,20190205,000000,6825,7175,6616.75,7000,4.612571433184,0
+HURA.US,D,20190206,000000,7000,7288.75,6151.25,7213.5,2.136571430708,0
+HURA.US,D,20190207,000000,7022.75,7350,7000,7124.6,2.346857145204,0
+HURA.US,D,20190208,000000,7000,7350,6475,7229.25,5.766857148624,0
+HURA.US,D,20190211,000000,6965,7225.75,6520.5,6693.75,4.848000004848,0
+HURA.US,D,20190212,000000,7000,7000,6391,6825,2.45142857388,0
+HURA.US,D,20190213,000000,6650,6994.75,6529.25,6749.75,3.624000003624,0
+HURA.US,D,20190214,000000,6655.25,6994.75,6655.25,6825,4.10857143268,0
+HURA.US,D,20190215,000000,6825,7000,6657,6993,3.009714288724,0
+HURA.US,D,20190219,000000,6728.75,7350,6720,6860,4.45428571874,0
+HURA.US,D,20190220,000000,7000,7000,5827.5,5925.5,20.44571430616,0
+HURA.US,D,20190221,000000,6205.5,6210.75,5635,5810,11.921142869064,0
+HURA.US,D,20190222,000000,6125,6165.25,5600,5810,15.210285729496,0
+HURA.US,D,20190225,000000,5955.25,5955.25,5442.5,5582.5,11.194857154052,0
+HURA.US,D,20190226,000000,5582.5,5950,5460,5582.5,5.158857148016,0
+HURA.US,D,20190227,000000,5463.5,6037.5,5463.5,5810,24.037714309752,0
+HURA.US,D,20190228,000000,5775,5862.5,5460,5675.25,6.500571435072,0
+HURA.US,D,20190301,000000,5619.25,5862.5,5600,5757.5,3.745142860888,0
+HURA.US,D,20190304,000000,5614,5860.75,5250,5339.25,17.861142875004,0
+HURA.US,D,20190305,000000,5600,5600,5360.25,5377.75,3.230285717516,0
+HURA.US,D,20190306,000000,5512.5,5512.5,5250,5306,8.24571429396,0
+HURA.US,D,20190307,000000,5512.5,5512.5,4917.5,5075,6.603428578032,0
+HURA.US,D,20190308,000000,5145,5626.25,4956,5626.25,11.065142868208,0
+HURA.US,D,20190311,000000,6160,6160,5320,5600,10.889142868032,0
+HURA.US,D,20190312,000000,5596.5,5937.75,5425,5601.75,9.82571429554,0
+HURA.US,D,20190313,000000,5425,5950,5255.25,5775,22.11714287926,0
+HURA.US,D,20190314,000000,6160,6177.5,5600,5757.5,3.708000003708,0
+HURA.US,D,20190315,000000,5787.25,5932.5,5600,5932.5,9.010857151868,0
+HURA.US,D,20190318,000000,5628,6475,5600,6282.5,23.196571451768,0
+HURA.US,D,20190319,000000,6475,8925,6125,8225,79.155428650584,0
+HURA.US,D,20190320,000000,9086,9625,8401.75,8659,71.933142929076,0
+HURA.US,D,20190321,000000,8575,8968.75,7350,8837.5,20.98000002098,0
+HURA.US,D,20190322,000000,8837.5,8839.25,8051.75,8713.25,15.306285729592,0
+HURA.US,D,20190325,000000,8750,9275,8594.25,9091.25,9.279428580708,0
+HURA.US,D,20190326,000000,9100,9980.25,8872.5,9625,69.390857212248,0
+HURA.US,D,20190327,000000,9973.25,11009.2,7700,8172.5,138.67828585296,0
+HURA.US,D,20190328,000000,8225,8575,7875,7997.5,11.106857153964,0
+HURA.US,D,20190329,000000,8050,8750,8045.8,8575,8.429142865572,0
+HURA.US,D,20190401,000000,8750,8750,7875,8594.77,16.186285730472,0
+HURA.US,D,20190402,000000,8225,8225,6300,7595,54.190857197048,0
+HURA.US,D,20190403,000000,7000,7887.25,6825,7875,21.903428593332,0
+HURA.US,D,20190404,000000,7875,7875,7175,7262.5,12.249714297964,0
+HURA.US,D,20190405,000000,7350,7780.5,7176.75,7451.5,4.172571432744,0
+HURA.US,D,20190408,000000,7437.5,7437.5,6830.25,7001.75,4.056571432628,0
+HURA.US,D,20190409,000000,7000,7346.5,5731.25,6419,29.142857172,0
+HURA.US,D,20190410,000000,6125,6431.25,5792.5,6126.75,12.809142869952,0
+HURA.US,D,20190411,000000,6403.25,6475,5950,6125,2.527428573956,0
+HURA.US,D,20190412,000000,6431.25,6643,5950,6125,4.181142861324,0
+HURA.US,D,20190415,000000,6370,6510,5950,6081.25,26.493142883636,0
+HURA.US,D,20190416,000000,6300,6422.5,6126.75,6422.5,9.578857152436,0
+HURA.US,D,20190417,000000,6378.75,6597.5,6144.25,6296.5,8.506285722792,0
+HURA.US,D,20190418,000000,6475,6510,5444.25,6408.5,21.309714307024,0
+HURA.US,D,20190422,000000,6352.5,6447,5510.75,5997.25,30.721142887864,0
+HURA.US,D,20190423,000000,6002.5,7350,5727.75,6984.25,36.668000036668,0
+HURA.US,D,20190424,000000,6825,6825,5775,5775,17.696000017696,0
+HURA.US,D,20190425,000000,5801.25,6475,5792.5,6126.75,8.616571437188,0
+HURA.US,D,20190426,000000,6265,6343.75,5871.25,6131.47,5.507428576936,0
+HURA.US,D,20190429,000000,6282.5,6385.75,5967.5,6347.25,7.36000000736,0
+HURA.US,D,20190430,000000,6196.75,6945.75,6125,6876.1,19.023428590452,0
+HURA.US,D,20190501,000000,6650,6907.25,6126.75,6475,20.310857163168,0
+HURA.US,D,20190502,000000,6475,6562.5,6300,6300,5.496571434068,0
+HURA.US,D,20190503,000000,6125,6650,6125,6361.25,8.216571436788,0
+HURA.US,D,20190506,000000,6678,6910.75,6424.25,6569.5,6.856571435428,0
+HURA.US,D,20190507,000000,6825,6825,6387.5,6622,29.450857172308,0
+HURA.US,D,20190508,000000,6125,6772.5,5407.5,5845,204.81200020481,0
+HURA.US,D,20190509,000000,5915,6282.5,5775,5932.5,142.37485728523,0
+HURA.US,D,20190510,000000,5845,6055,5040,5040,71.164571499736,0
+HURA.US,D,20190513,000000,4900,5040,4112.5,4532.5,162.92628587721,0
+HURA.US,D,20190514,000000,4858.52,4877.77,4515,4690,17.533714303248,0
+HURA.US,D,20190515,000000,4690,4725,3850,3867.5,77.018857219876,0
+HURA.US,D,20190516,000000,4515,4515,3955.17,4270,53.500571482072,0
+HURA.US,D,20190517,000000,4392.5,4392.5,3937.5,4112.5,18.92000001892,0
+HURA.US,D,20190520,000000,3937.5,4060,3272.5,3622.5,62.152571490724,0
+HURA.US,D,20190521,000000,3762.5,4830,3676.57,4410,142.16285728502,0
+HURA.US,D,20190522,000000,4462.5,5232.5,3867.5,4882.5,233.76171451948,0
+HURA.US,D,20190523,000000,4725,4858.87,3885,3937.5,119.43200011943,0
+HURA.US,D,20190524,000000,3500,3657.32,2887.5,3255,96.313714382028,0
+HURA.US,D,20190528,000000,3587.5,3727.5,2642.5,3185,18.109142875252,0
+HURA.US,D,20190529,000000,2975,3228.75,2800.17,2887.5,41.022285755308,0
+HURA.US,D,20190530,000000,2835,3115,2695,2957.5,11.930285726216,0
+HURA.US,D,20190531,000000,2975,10062.5,2975,7140,3087.16686023,0
+HURA.US,D,20190603,000000,4287.5,4287.5,3202.5,3587.5,1125.2805725539,0
+HURA.US,D,20190604,000000,3570,3797.5,3272.5,3465,188.70857161728,0
+HURA.US,D,20190605,000000,3482.5,3657.5,3062.5,3587.5,465.42228617971,0
+HURA.US,D,20190606,000000,3395,3552.5,3150,3412.5,165.90685730876,0
+HURA.US,D,20190607,000000,3395,3395,3167.5,3220,69.569714355284,0
+HURA.US,D,20190610,000000,3202.5,3289.12,2887.5,2992.5,145.82571443154,0
+HURA.US,D,20190611,000000,3062.5,3236.62,2975,3167.5,80.840571509412,0
+HURA.US,D,20190612,000000,3150,3360,3132.5,3272.5,361.72342893315,0
+HURA.US,D,20190613,000000,3290,3465,2957.5,3150,298.00457172658,0
+HURA.US,D,20190614,000000,3150,3150,2905,3062.5,109.13714296628,0
+HURA.US,D,20190617,000000,3080,3097.5,2747.5,2800,128.87028584316,0
+HURA.US,D,20190618,000000,2817.5,2905,2660,2852.5,131.67714298882,0
+HURA.US,D,20190619,000000,2870,2887.5,2677.5,2870,64.6714286361,0
+HURA.US,D,20190620,000000,2870,2870,2730,2800,23.92285716678,0
+HURA.US,D,20190621,000000,2782.5,2801.05,2677.5,2695,52.495428623924,0
+HURA.US,D,20190624,000000,2818.55,2835,2695,2730,40.606857183464,0
+HURA.US,D,20190625,000000,2730,2730,2380,2485,119.35200011935,0
+HURA.US,D,20190626,000000,2467.5,2555,2065,2082.5,190.22571447594,0
+HURA.US,D,20190627,000000,2380,3325,2136.75,2235.8,1030.559429602,0
+HURA.US,D,20190628,000000,2187.5,2362.5,2135,2257.5,108.94228582323,0
+HURA.US,D,20190701,000000,2222.5,2273.25,2135,2240.17,25.69428573998,0
+HURA.US,D,20190702,000000,2275,2520,2205,2379.12,53.535428624964,0
+HURA.US,D,20190703,000000,2572.5,2572.5,2257.5,2450,28.857142886,0
+HURA.US,D,20190705,000000,2502.5,2826.6,2502.5,2677.5,84.970285799256,0
+HURA.US,D,20190708,000000,2870,2870,2502.5,2607.5,56.14571434186,0
+HURA.US,D,20190709,000000,2508.62,2768.67,2502.5,2642.5,31.33428574562,0
+HURA.US,D,20190710,000000,2677.5,2746.27,2590,2625,32.994857175852,0
+HURA.US,D,20190711,000000,2625,2625,2502.5,2590,28.077714313792,0
+HURA.US,D,20190712,000000,2572.5,2625,2502.5,2502.5,13.393714299108,0
+HURA.US,D,20190715,000000,2607.5,2607.5,2467.5,2525.25,44.254857187112,0
+HURA.US,D,20190716,000000,2485,2590,2403.45,2403.45,22.66000002266,0
+HURA.US,D,20190717,000000,2397.5,2502.5,2275,2345,30.123428601552,0
+HURA.US,D,20190718,000000,2362.5,2450,2275,2362.5,30.403428601832,0
+HURA.US,D,20190719,000000,2345,2403.45,2198.52,2240,16.482285730768,0
+HURA.US,D,20190722,000000,2240,2327.5,2117.5,2275,18.492571447064,0
+HURA.US,D,20190723,000000,2264.15,2264.15,2117.5,2185.92,21.28000002128,0
+HURA.US,D,20190724,000000,2187.5,4655,2187.5,2642.5,8780.6680087807,0
+HURA.US,D,20190725,000000,2520,2975,2327.5,2782.5,590.99485773385,0
+HURA.US,D,20190726,000000,2817.5,3025.75,2712.5,2905,128.79714298594,0
+HURA.US,D,20190729,000000,2975,3115,2730,2835,70.244000070244,0
+HURA.US,D,20190730,000000,2940,2975,2765,2940,70.17714292732,0
+HURA.US,D,20190731,000000,2940,4532.5,2940,3115,4028.9205754575,0
+HURA.US,D,20190801,000000,2800,3097.5,2572.67,2660,315.74457174432,0
+HURA.US,D,20190802,000000,2677.5,2870,2677.5,2870,66.601142923744,0
+HURA.US,D,20190805,000000,2870,2870,2625,2695,63.314857206172,0
+HURA.US,D,20190806,000000,2765,2975,2660,2940,155.25657158383,0
+HURA.US,D,20190807,000000,2905,2905,2712.5,2765,26.664000026664,0
+HURA.US,D,20190808,000000,2730,2870,2730,2817.5,31.158857174016,0
+HURA.US,D,20190809,000000,2817.5,3220,2817.5,2940,67.002285781288,0
+HURA.US,D,20190812,000000,2831.67,3150,2831.67,2957.5,22.917714308632,0
+HURA.US,D,20190813,000000,2887.5,4287.5,2695,2748.2,2270.3708594132,0
+HURA.US,D,20190814,000000,1627.5,1732.5,1522.5,1636.07,1369.1542870834,0
+HURA.US,D,20190815,000000,1662.5,1662.5,1487.5,1489.42,260.31142883174,0
+HURA.US,D,20190816,000000,1505,1530.2,1402.1,1452.32,209.70685735256,0
+HURA.US,D,20190819,000000,1470,1473.67,1312.5,1356.25,272.57028598686,0
+HURA.US,D,20190820,000000,1347.5,1379.52,1242.5,1345.57,179.13600017914,0
+HURA.US,D,20190821,000000,1345.57,1385.39,1277.5,1347.85,80.278285794564,0
+HURA.US,D,20190822,000000,1365,1396.29,1317.05,1347.67,95.51714295266,0
+HURA.US,D,20190823,000000,1344.7,1382.5,1321.25,1338.75,182.32800018233,0
+HURA.US,D,20190826,000000,1496.25,1575,1246.87,1348.72,3196.4474317679,0
+HURA.US,D,20190827,000000,1277.5,1302,1050.87,1137.5,661.34114351848,0
+HURA.US,D,20190828,000000,1137.5,1207.5,1067.5,1152.02,587.47485773033,0
+HURA.US,D,20190829,000000,1128.75,1137.5,1053.5,1106,380.08285752294,0
+HURA.US,D,20190830,000000,1085,1137.5,1069.42,1102.5,242.44228595673,0
+HURA.US,D,20190903,000000,1103.55,1120,997.675,1009.57,210.50685735336,0
+HURA.US,D,20190904,000000,1032.5,1083.77,966,1050,252.26514310941,0
+HURA.US,D,20190905,000000,1063.65,1167.25,985.775,1067.67,486.68457191526,0
+HURA.US,D,20190906,000000,1120,1172.5,1020.77,1102.5,408.53771469425,0
+HURA.US,D,20190909,000000,1172.5,1174.25,1093.75,1115.62,209.17885735204,0
+HURA.US,D,20190910,000000,1085,1133.82,1067.5,1091.82,98.048000098048,0
+HURA.US,D,20190911,000000,1076.25,1155,1076.25,1155,200.33428591462,0
+HURA.US,D,20190912,000000,1172.5,1172.73,1085,1112.82,118.40800011841,0
+HURA.US,D,20190913,000000,1106,1285.9,1102.5,1245.47,411.17028612546,0
+HURA.US,D,20190916,000000,1251.25,1260,1123.85,1137.85,214.23942878567,0
+HURA.US,D,20190917,000000,1189.12,1225,1109.5,1120,156.33542872776,0
+HURA.US,D,20190918,000000,1122.8,1151.67,1032.5,1076.25,193.41085733627,0
+HURA.US,D,20190919,000000,1081.5,1099,1050.17,1054.46,118.73028583302,0
+HURA.US,D,20190920,000000,1050.17,1084.65,1050.17,1051.92,37.984571466556,0
+HURA.US,D,20190923,000000,1079.57,1083.07,1015,1052.62,82.356571510928,0
+HURA.US,D,20190924,000000,1037.92,1085,1015,1032.85,91.769142948912,0
+HURA.US,D,20190925,000000,1015.44,1050,945,1023.75,106.39257153496,0
+HURA.US,D,20190926,000000,1085,1085,964.25,975.975,92.807428664236,0
+HURA.US,D,20190927,000000,975.975,1005.16,894.775,931.175,108.52057153709,0
+HURA.US,D,20190930,000000,984.725,984.725,901.6,967.575,64.298857207156,0
+HURA.US,D,20191001,000000,931.805,997.675,901.425,962.5,44.2428571871,0
+HURA.US,D,20191002,000000,945,980,892.5,927.5,84.926285799212,0
+HURA.US,D,20191003,000000,892.5,926.625,875,875,71.457714357172,0
+HURA.US,D,20191004,000000,875,915.95,787.5,828.8,71.883428643312,0
+HURA.US,D,20191007,000000,828.625,851.2,773.5,791,107.93428582222,0
+HURA.US,D,20191008,000000,791,819.875,769.65,783.125,34.477714320192,0
+HURA.US,D,20191009,000000,769.65,839.825,738.5,778.75,212.11714306926,0
+HURA.US,D,20191010,000000,788.2,805,717.5,752.5,117.19028583148,0
+HURA.US,D,20191011,000000,752.5,756.875,703.5,708.75,167.51085731037,0
+HURA.US,D,20191014,000000,735,784,703.5,738.5,161.74742873318,0
+HURA.US,D,20191015,000000,775.425,787.5,735,743.925,116.06628583035,0
+HURA.US,D,20191016,000000,746.375,802.613,743.925,778.4,100.88228581517,0
+HURA.US,D,20191017,000000,780.325,997.5,778.4,907.55,659.40628637369,0
+HURA.US,D,20191018,000000,906.5,936.25,840.35,850.5,117.56800011757,0
+HURA.US,D,20191021,000000,873.95,945,840.175,855.225,89.848000089848,0
+HURA.US,D,20191022,000000,855.225,945,855.225,859.6,85.817714371532,0
+HURA.US,D,20191023,000000,857.5,978.25,857.5,936.075,125.08857155366,0
+HURA.US,D,20191024,000000,950.775,1010.1,910,980,220.08228593437,0
+HURA.US,D,20191025,000000,1007.3,1015,945,994,140.32057156889,0
+HURA.US,D,20191028,000000,1005.02,1032.5,980,997.15,111.35942868279,0
+HURA.US,D,20191029,000000,1009.4,1225,1002.57,1102.5,1097.9765725265,0
+HURA.US,D,20191030,000000,1099,1260,1051.05,1225,399.5897146853,0
+HURA.US,D,20191031,000000,1277.5,1277.5,1102.5,1172.5,266.96400026696,0
+HURA.US,D,20191101,000000,1131.37,1181.25,1102.5,1120,172.62514302977,0
+HURA.US,D,20191104,000000,1155,1222.37,1121.75,1155.7,163.54057159211,0
+HURA.US,D,20191105,000000,1223.25,1260,1158.5,1207.5,478.4817147642,0
+HURA.US,D,20191106,000000,1172.5,1321.25,1172.5,1264.37,435.6674290071,0
+HURA.US,D,20191107,000000,1295,1295,1076.25,1225,372.59485751545,0
+HURA.US,D,20191108,000000,1225,1260,1155,1198.75,155.51942872695,0
+HURA.US,D,20191111,000000,1190,1310.57,1137.85,1260,1053.1811439103,0
+HURA.US,D,20191112,000000,1260,1312.5,1216.25,1286.25,238.05428595234,0
+HURA.US,D,20191113,000000,1295,1505,1246.87,1423.8,1752.2114303236,0
+HURA.US,D,20191114,000000,1487.5,1504.82,1260,1371.82,675.57257210414,0
+HURA.US,D,20191115,000000,1398.25,1398.25,1312.5,1347.5,270.40457169898,0
+HURA.US,D,20191118,000000,1399.65,1400,1244.6,1312.15,399.55142897098,0
+HURA.US,D,20191119,000000,1312.5,1312.5,1050,1198.75,479.48685762234,0
+HURA.US,D,20191120,000000,1198.75,1452.5,1198.75,1379.7,823.6754293951,0
+HURA.US,D,20191121,000000,1400,1452.5,1247.75,1443.49,744.86800074487,0
+HURA.US,D,20191122,000000,1470,1907.5,1347.67,1837.5,1782.2994303537,0
+HURA.US,D,20191125,000000,1802.5,2187.5,1436.75,1592.67,2796.7862885111,0
+HURA.US,D,20191126,000000,1487.5,1529.5,1260.35,1320.72,641.47714349862,0
+HURA.US,D,20191127,000000,1352.92,1352.92,1161.3,1205.75,424.12400042412,0
+HURA.US,D,20191129,000000,1207.5,1308.65,1207.5,1291.5,113.47657154205,0
+HURA.US,D,20191202,000000,1335.95,1335.95,1191.75,1202.95,196.44342876787,0
+HURA.US,D,20191203,000000,1207.5,1242.5,1057,1134.52,230.96685737382,0
+HURA.US,D,20191204,000000,1102.5,1190,1102.5,1137.67,182.26914303941,0
+HURA.US,D,20191205,000000,1133.12,1150.62,996.94,1007.51,225.56914308271,0
+HURA.US,D,20191206,000000,1032.67,1120,1032.67,1089.37,124.59771441031,0
+HURA.US,D,20191209,000000,1093.75,1172.5,1093.75,1148.87,199.05200019905,0
+HURA.US,D,20191210,000000,1137.5,1172.5,1120,1153.88,133.01942870445,0
+HURA.US,D,20191211,000000,1172.5,1178.45,1076.25,1076.25,158.1571430153,0
+HURA.US,D,20191212,000000,1053.85,1135.75,1010.62,1050.52,159.64800015965,0
+HURA.US,D,20191213,000000,1085,1088.5,1015,1035.16,49.187428620616,0
+HURA.US,D,20191216,000000,1016.75,1058.75,962.5,976.15,152.84514300999,0
+HURA.US,D,20191217,000000,994,994,915.6,962.325,118.45657154703,0
+HURA.US,D,20191218,000000,945,1011.32,875,1009.4,220.20457164878,0
+HURA.US,D,20191219,000000,1015,1015,950.425,953.75,37.836000037836,0
+HURA.US,D,20191220,000000,953.75,984.375,892.5,933.1,100.04171438576,0
+HURA.US,D,20191223,000000,910,955.5,897.575,917.7,30.537714316252,0
+HURA.US,D,20191224,000000,918.575,984.672,914.97,936.25,71.721142928864,0
+HURA.US,D,20191226,000000,918.75,951.3,896.875,943.075,119.17714297632,0
+HURA.US,D,20191227,000000,918.75,1050,918.75,1032.5,248.29942881973,0
+HURA.US,D,20191230,000000,1011.85,1169,999.25,1149.57,258.74514311589,0
+HURA.US,D,20191231,000000,1155,1225,1111.25,1206.97,205.5142859198,0
+HURA.US,D,20200102,000000,1207.32,1265.25,1151.5,1242.5,248.33771453405,0
+HURA.US,D,20200103,000000,1265.25,1265.25,1142.57,1142.57,99.067428670496,0
+HURA.US,D,20200106,000000,1036.35,1178.27,1036,1108.1,206.03485734889,0
+HURA.US,D,20200107,000000,1128.75,1128.75,1027.25,1070.19,111.60742868304,0
+HURA.US,D,20200108,000000,1027.25,1085,1023.92,1067.32,46.950857189808,0
+HURA.US,D,20200109,000000,1072.57,1172.5,1027.25,1137.32,229.36514308651,0
+HURA.US,D,20200110,000000,1137.32,1151.5,1067.5,1085.17,114.28228582857,0
+HURA.US,D,20200113,000000,1049.82,1111.07,1018.67,1078.17,98.389714384104,0
+HURA.US,D,20200114,000000,1067.5,1078,1015,1031.45,87.55142865898,0
+HURA.US,D,20200115,000000,1045.45,1093.75,1023.75,1032.5,88.746857231604,0
+HURA.US,D,20200116,000000,1065.75,1134.03,1050,1099.17,125.89657155447,0
+HURA.US,D,20200117,000000,1126.12,1148.35,1102.5,1102.5,179.97428589426,0
+HURA.US,D,20200121,000000,1118.25,1207.5,1076.25,1112.47,185.02685732788,0
+HURA.US,D,20200122,000000,1146.77,1177.75,1085,1093.75,115.90800011591,0
+HURA.US,D,20200123,000000,1102.5,1120,962.675,990.325,268.06857169664,0
+HURA.US,D,20200124,000000,1007.82,1050,945.175,945.175,218.38228593267,0
+HURA.US,D,20200127,000000,945,962.325,927.5,927.85,56.639428628068,0
+HURA.US,D,20200128,000000,940.1,996.887,931,947.24,104.19942867563,0
+HURA.US,D,20200129,000000,1190,1225,980,1031.97,726.40800072641,0
+HURA.US,D,20200130,000000,992.6,1032.5,962.5,991.55,139.05600013906,0
+HURA.US,D,20200131,000000,962.5,999.25,896.875,937.125,215.92342878735,0
+HURA.US,D,20200203,000000,939.4,966,884.45,886.375,104.06857153264,0
+HURA.US,D,20200204,000000,945,945,892.5,921.725,77.314857220172,0
+HURA.US,D,20200205,000000,943.95,962.5,903,945,58.217714343932,0
+HURA.US,D,20200206,000000,945,962.325,927.85,957.075,25.182285739468,0
+HURA.US,D,20200207,000000,940.625,988.75,927.5,940.1,60.309714346024,0
+HURA.US,D,20200210,000000,963.375,971.6,923.125,953.75,35.062285749348,0
+HURA.US,D,20200211,000000,962.5,962.5,897.75,942.9,49.880571478452,0
+HURA.US,D,20200212,000000,931.35,962.5,910,948.587,23.634857166492,0
+HURA.US,D,20200213,000000,950.775,962.5,911.225,962.5,46.183428617612,0
+HURA.US,D,20200214,000000,945,985.25,924,962.5,82.52285722538,0
+HURA.US,D,20200218,000000,980,997.5,945,960.575,69.696571498268,0
+HURA.US,D,20200219,000000,1015,1032.5,968.1,1015,181.30457160988,0
+HURA.US,D,20200220,000000,997.5,1198.57,980,1119.12,656.56171494228,0
+HURA.US,D,20200221,000000,1143.1,1143.1,997.5,1010.03,138.8960001389,0
+HURA.US,D,20200224,000000,1015,1027.07,967.75,984.375,63.18857149176,0
+HURA.US,D,20200225,000000,980,997.5,942.2,962.5,100.67428581496,0
+HURA.US,D,20200226,000000,988.75,988.75,937.65,952.437,45.904000045904,0
+HURA.US,D,20200227,000000,945,945,826.525,903,159.58514301673,0
+HURA.US,D,20200228,000000,875,875.175,813.75,842.1,141.50228585579,0
+HURA.US,D,20200302,000000,900.375,927.325,866.25,901.565,67.925142925068,0
+HURA.US,D,20200303,000000,936.25,936.25,881.125,912.8,50.188000050188,0
+HURA.US,D,20200304,000000,935.725,973,913.5,927.5,87.643428659072,0
+HURA.US,D,20200305,000000,945,960.75,910,939.925,46.498285760784,0
+HURA.US,D,20200306,000000,927.5,939.925,875,916.65,64.873142922016,0
+HURA.US,D,20200309,000000,875,892.5,842.677,844.375,68.876571497448,0
+HURA.US,D,20200310,000000,886.55,895.825,843.325,848.925,74.789142931932,0
+HURA.US,D,20200311,000000,857.5,936.775,857.5,902.181,75.541714361256,0
+HURA.US,D,20200312,000000,866.25,866.25,700,773.136,163.60514302075,0
+HURA.US,D,20200313,000000,775.25,825.205,700,765.625,83.344571511916,0
+HURA.US,D,20200316,000000,717.5,772.8,700,757.75,53.152000053152,0
+HURA.US,D,20200317,000000,770,770,700,752.675,87.85428580214,0
+HURA.US,D,20200318,000000,752.5,752.5,672.787,686,55.229714340944,0
+HURA.US,D,20200319,000000,691.6,739.375,666.75,706.048,24.873714310588,0
+HURA.US,D,20200320,000000,717.325,717.5,673.75,680.75,32.294857175152,0
+HURA.US,D,20200323,000000,689.85,700,665,669.2,29.12000002912,0
+HURA.US,D,20200324,000000,682.85,765.45,665,743.225,91.079428662508,0
+HURA.US,D,20200325,000000,735,735,693,713.125,99.9285715285,0
+HURA.US,D,20200326,000000,665,759.5,665,726.95,77.46857150604,0
+HURA.US,D,20200327,000000,752.5,752.5,690.2,717.5,79.309142936452,0
+HURA.US,D,20200330,000000,724.5,724.5,689.5,706.912,49.593142906736,0
+HURA.US,D,20200331,000000,712.25,721.875,670.25,696.92,114.58000011458,0
+HURA.US,D,20200401,000000,682.5,717.5,670.25,682.675,71.099428642528,0
+HURA.US,D,20200402,000000,682.5,700,671.3,691.775,19.881142877024,0
+HURA.US,D,20200403,000000,700,853.3,682.675,765.625,158.95657158753,0
+HURA.US,D,20200406,000000,765.625,787.325,719.25,752.85,63.835428635264,0
+HURA.US,D,20200407,000000,780.85,803.25,733.425,770.175,53.553714339268,0
+HURA.US,D,20200408,000000,787.5,945,730.975,857.5,150.87885729374,0
+HURA.US,D,20200409,000000,875,945,857.5,910,124.53600012454,0
+HURA.US,D,20200413,000000,945,945,861.875,927.15,54.852000054852,0
+HURA.US,D,20200414,000000,945,962.5,910.35,944.825,72.298285786584,0
+HURA.US,D,20200415,000000,941.5,941.5,875,896.35,72.142857215,0
+HURA.US,D,20200416,000000,910,945,866.6,885.675,74.862285789148,0
+HURA.US,D,20200417,000000,883.05,945,883.05,903.315,46.73428576102,0
+HURA.US,D,20200420,000000,904.4,945,903.35,939.75,100.75200010075,0
+HURA.US,D,20200421,000000,945,962.5,932.225,962.5,93.93714295108,0
+HURA.US,D,20200422,000000,973,1050,962.5,1015,166.08742873752,0
+HURA.US,D,20200423,000000,1041.25,1067.32,962.5,1043,116.19428583048,0
+HURA.US,D,20200424,000000,1043,1064.35,971.425,980,124.1245715527,0
+HURA.US,D,20200427,000000,997.5,1032.5,960.75,962.675,100.75257152932,0
+HURA.US,D,20200428,000000,988.75,988.75,876.925,945,159.71600015972,0
+HURA.US,D,20200429,000000,962.5,980,899.5,957.775,29.392571457964,0
+HURA.US,D,20200430,000000,936.25,975.8,910,926.275,63.26000006326,0
+HURA.US,D,20200501,000000,927.5,927.5,876.925,890.4,30.780571459352,0
+HURA.US,D,20200504,000000,892.5,922.95,892.5,901.656,17.56000001756,0
+HURA.US,D,20200505,000000,894.25,997.5,894.25,953.925,306.57314316372,0
+HURA.US,D,20200506,000000,981.75,1049.82,966.7,999.075,269.77485741263,0
+HURA.US,D,20200507,000000,1019.37,1032.5,980,1016.22,207.67257163624,0
+HURA.US,D,20200508,000000,1025.85,1155,1023.92,1141,507.16057193573,0
+HURA.US,D,20200511,000000,1137.5,1259.12,1102.5,1240.75,433.62514329077,0
+HURA.US,D,20200512,000000,1295,1367.1,1103.55,1123.5,535.76228625005,0
+HURA.US,D,20200513,000000,1207.5,1218.7,997.675,1143.97,308.46000030846,0
+HURA.US,D,20200514,000000,1139.25,1153.07,1093.75,1103.55,161.54514301869,0
+HURA.US,D,20200515,000000,1207.5,1289.92,1130.15,1242.5,406.32400040632,0
+HURA.US,D,20200518,000000,1312.5,1382.5,1142.75,1246.87,358.45371464417,0
+HURA.US,D,20200519,000000,1218.87,1277.5,1190,1226.75,212.52114306966,0
+HURA.US,D,20200520,000000,1207.5,1391.25,1207.5,1365,315.62742888706,0
+HURA.US,D,20200521,000000,1391.25,1557.5,1358.17,1470,357.55828607184,0
+HURA.US,D,20200522,000000,1505,1653.75,1435.7,1610,343.50228605779,0
+HURA.US,D,20200526,000000,1715,1750,1610,1653.75,415.6102861299,0
+HURA.US,D,20200527,000000,1660.75,2012.5,1493.62,1802.5,1245.9628583888,0
+HURA.US,D,20200528,000000,1802.5,1872.5,1680,1802.5,432.29142900372,0
+HURA.US,D,20200529,000000,1750,1767.5,1436.75,1715,413.5611432707,0
+HURA.US,D,20200601,000000,1575,1575,1361.5,1435.17,895.90457232448,0
+HURA.US,D,20200602,000000,1487.5,1514.97,1361.5,1421,225.15142879658,0
+HURA.US,D,20200603,000000,1403.32,1505,1365.17,1435,237.48685738034,0
+HURA.US,D,20200604,000000,1478.75,1540,1435,1513.75,295.83428601012,0
+HURA.US,D,20200605,000000,1552.6,1890,1489.42,1855,899.34400089934,0
+HURA.US,D,20200608,000000,1977.5,2152.5,1907.5,2047.5,759.17828647346,0
+HURA.US,D,20200609,000000,2117.5,2187.5,1872.5,2170,659.69657208827,0
+HURA.US,D,20200610,000000,2520,2677.5,1557.5,1855,3344.5377176303,0
+HURA.US,D,20200611,000000,1872.5,1878.97,1662.5,1727.77,495.7960004958,0
+HURA.US,D,20200612,000000,1820,1907.5,1750,1785,260.90457168948,0
+HURA.US,D,20200615,000000,1785,1977.5,1750,1942.5,355.28057178385,0
+HURA.US,D,20200616,000000,2012.5,2065,1925,2030,361.47314321862,0
+HURA.US,D,20200617,000000,2012.5,2065,1960,2012.5,306.72057173529,0
+HURA.US,D,20200618,000000,2012.5,2030,1750.17,1925,299.51085744237,0
+HURA.US,D,20200619,000000,1907.5,1977.5,1855,1907.5,273.89257170246,0
+HURA.US,D,20200622,000000,1715,1750,1452.5,1599.5,1281.0857155668,0
+HURA.US,D,20200623,000000,1400,1452.5,1255.97,1381.45,1091.0217153767,0
+HURA.US,D,20200624,000000,1382.5,1449.7,1277.5,1312.5,422.57371470829,0
+HURA.US,D,20200625,000000,1312.5,1361.5,1277.85,1309.7,152.46400015246,0
+HURA.US,D,20200626,000000,1277.5,1309.7,1207.67,1233.75,322.93657175151,0
+HURA.US,D,20200629,000000,1225,1242.5,1172.5,1181.42,164.89200016489,0
+HURA.US,D,20200630,000000,1199.1,1230.25,1174.25,1203.65,131.02400013102,0
+HURA.US,D,20200701,000000,1190,1238.82,1174.07,1184.57,119.74971440546,0
+HURA.US,D,20200702,000000,1190,1207.5,1067.5,1099,180.73657160931,0
+HURA.US,D,20200706,000000,1085,1172.5,1076.25,1128.05,70.736000070736,0
+HURA.US,D,20200707,000000,1157.45,1275.75,1128.05,1225,141.7325715703,0
+HURA.US,D,20200708,000000,1260,1270.5,1191.92,1242.5,83.581142940724,0
+HURA.US,D,20200709,000000,1242.5,1312.32,1209.25,1305.15,110.25828582454,0
+HURA.US,D,20200710,000000,1312.5,1400,1312.5,1347.32,116.32285725918,0
+HURA.US,D,20200713,000000,1412.95,1412.95,1207.5,1218.17,112.99828582728,0
+HURA.US,D,20200714,000000,1218,1260,1136.22,1190,75.853714361568,0
+HURA.US,D,20200715,000000,1190,1225,1190,1207.5,57.868000057868,0
+HURA.US,D,20200716,000000,1225,1225,1190,1223.25,116.55771440227,0
+HURA.US,D,20200717,000000,1330,1662.5,1242.5,1540,901.55828661584,0
+HURA.US,D,20200720,000000,1653.75,1890,1575,1731.45,678.28457210686,0
+HURA.US,D,20200721,000000,1995,2625,1942.5,2450,4745.0851476022,0
+HURA.US,D,20200722,000000,2362.5,2406.25,2047.5,2240,1094.28171538,0
+HURA.US,D,20200723,000000,2170,2205,1890,1960,888.82742946026,0
+HURA.US,D,20200724,000000,1662.5,1837.5,1662.5,1758.75,642.31600064232,0
+HURA.US,D,20200727,000000,1645,1872.5,1491.35,1820,1215.4377155012,0
+HURA.US,D,20200728,000000,1767.5,1907.5,1627.5,1837.5,677.7245721063,0
+HURA.US,D,20200729,000000,1802.5,2012.5,1718.5,1855,915.54742948698,0
+HURA.US,D,20200730,000000,1785,1855,1750,1802.5,289.19485743205,0
+HURA.US,D,20200731,000000,1785,1802.67,1627.5,1668.97,318.64800031865,0
+HURA.US,D,20200803,000000,1610,1716.75,1506.75,1648.15,210.64571449636,0
+HURA.US,D,20200804,000000,1645,1662.5,1575.17,1662.5,86.2714286577,0
+HURA.US,D,20200805,000000,1642.37,1837.5,1627.5,1820,301.37485744423,0
+HURA.US,D,20200806,000000,1837.5,1872.5,1750,1802.5,232.04000023204,0
+HURA.US,D,20200807,000000,1837.5,1855,1737.75,1855,148.72171443444,0
+HURA.US,D,20200810,000000,1942.5,2082.5,1925,2065,532.47257196104,0
+HURA.US,D,20200811,000000,2152.5,2677.5,2100,2205,3877.0034324484,0
+HURA.US,D,20200812,000000,2257.5,2345,1960,2170,850.26800085027,0
+HURA.US,D,20200813,000000,2012.5,2135,1872.5,2030,452.57657188115,0
+HURA.US,D,20200814,000000,2065,2275,2003.75,2030,621.2428577641,0
+HURA.US,D,20200817,000000,2240,2292.5,1913.27,2030,1670.1440016701,0
+HURA.US,D,20200818,000000,2031.75,2248.75,2030,2187.5,615.74114347288,0
+HURA.US,D,20200819,000000,2135,2362.5,2047.5,2345,760.81371504653,0
+HURA.US,D,20200820,000000,2432.5,2450,2170,2275,200.0000002,0
+HURA.US,D,20200821,000000,2117.5,2222.5,2030,2047.5,252.2285716808,0
+HURA.US,D,20200824,000000,1960,2012.5,1802.5,1863.75,336.4571431936,0
+HURA.US,D,20200825,000000,1872.5,2152.5,1872.5,2065,163.2000001632,0
+HURA.US,D,20200826,000000,2135,2135,1942.5,2047.5,171.0285715996,0
+HURA.US,D,20200827,000000,2012.5,2065,1960,1995.17,78.285714364,0
+HURA.US,D,20200828,000000,1942.5,2056.25,1925.35,2012.5,50.4000000504,0
+HURA.US,D,20200831,000000,2012.5,2187.5,2012.5,2100,163.9428573068,0
+HURA.US,D,20200901,000000,2152.5,2187.5,2012.5,2100,172.4000001724,0
+HURA.US,D,20200902,000000,2065,2310,2065,2222.5,209.6000002096,0
+HURA.US,D,20200903,000000,2257.5,2275,2117.5,2205,117.3142858316,0
+HURA.US,D,20200904,000000,2275,2275,2012.5,2240,176.5142858908,0
+HURA.US,D,20200908,000000,2257.5,2415,2047.5,2380,408.41714326556,0
+HURA.US,D,20200909,000000,2310,2800,2310,2625,1126.257715412,0
+HURA.US,D,20200910,000000,2695,2852.5,2625,2712.5,547.5468576904,0
+HURA.US,D,20200911,000000,2730,2800,2625,2800,230.50457165908,0
+HURA.US,D,20200914,000000,2887.5,3412.5,2730.17,2835,1449.2525728778,0
+HURA.US,D,20200915,000000,3010,3132.5,2852.5,2975,540.08742911152,0
+HURA.US,D,20200916,000000,2975,3045,2800,2800,246.67200024667,0
+HURA.US,D,20200917,000000,2852.5,2922.5,2520,2572.5,277.86971456358,0
+HURA.US,D,20200918,000000,2660,2808.75,2555,2625,256.64000025664,0
+HURA.US,D,20200921,000000,2625,2633.75,2205,2537.5,277.7531431349,0
+HURA.US,D,20200922,000000,2432.5,2518.6,2117.5,2371.25,210.60057163917,0
+HURA.US,D,20200923,000000,2362.5,2415,2135,2170,210.15085735301,0
+HURA.US,D,20200924,000000,2152.5,2362.5,2135,2345,150.85657157943,0
+HURA.US,D,20200925,000000,2327.5,2467.5,2327.5,2432.5,43.688000043688,0
+HURA.US,D,20200928,000000,2537.5,2625,2380,2520,93.5000000935,0
+HURA.US,D,20200929,000000,2590,2712.5,2520,2607.5,145.47314300262,0
+HURA.US,D,20200930,000000,2590,2590,2380,2450,80.06857150864,0
+HURA.US,D,20201001,000000,2415,3202.5,2293.37,2800,555.41542912684,0
+HURA.US,D,20201002,000000,2677.5,2800,2450,2660,574.33028628862,0
+HURA.US,D,20201005,000000,2782.5,2800,2677.5,2730,206.24400020624,0
+HURA.US,D,20201006,000000,2695,2905,2677.5,2817.5,264.60457169318,0
+HURA.US,D,20201007,000000,2887.5,3027.5,2843.75,3010,293.39428600768,0
+HURA.US,D,20201008,000000,3080,3167.5,2835,2922.5,202.71885734558,0
+HURA.US,D,20201009,000000,2957.5,2975,2747.5,2905,224.99885736786,0
+HURA.US,D,20201012,000000,2835,2905,2695,2817.5,116.10285725896,0
+HURA.US,D,20201013,000000,2765,2975,2765,2957.5,149.67600014968,0
+HURA.US,D,20201014,000000,2940,2940,2590,2695,317.20800031721,0
+HURA.US,D,20201015,000000,2625,2695,2537.5,2572.5,161.54800016155,0
+HURA.US,D,20201016,000000,2625,2695,2572.67,2625,80.878285795164,0
+HURA.US,D,20201019,000000,2625,2800,2572.5,2607.5,100.56400010056,0
+HURA.US,D,20201020,000000,2677.5,2677.5,2572.5,2660,82.6428572255,0
+HURA.US,D,20201021,000000,2642.5,2712.5,2572.5,2660,69.092571497664,0
+HURA.US,D,20201022,000000,2677.5,2677.5,2502.5,2625,118.27028583256,0
+HURA.US,D,20201023,000000,2555,2712.5,2502.5,2642.5,179.8388573227,0
+HURA.US,D,20201026,000000,2642.5,2642.5,2380,2502.5,145.97428586026,0
+HURA.US,D,20201027,000000,2450,2502.32,2310,2380,146.7857144325,0
+HURA.US,D,20201028,000000,2380,2380,2152.5,2380,180.99657160957,0
+HURA.US,D,20201029,000000,2327.5,2432.5,2240,2406.25,92.429714378144,0
+HURA.US,D,20201030,000000,2380,2397.5,2292.5,2362.5,77.164571505736,0
+HURA.US,D,20201102,000000,2310,2362.5,2275,2292.5,28.307428599736,0
+HURA.US,D,20201103,000000,2292.5,2292.5,2170,2275,71.745142928888,0
+HURA.US,D,20201104,000000,2275,2362.5,2205,2222.5,64.40571435012,0
+HURA.US,D,20201105,000000,2275,2345,2205,2205,62.89428577718,0
+HURA.US,D,20201106,000000,2222.5,2292.5,2205,2257.5,45.382285759668,0
+HURA.US,D,20201109,000000,2240,2294.95,2154.25,2292.5,103.34228581763,0
+HURA.US,D,20201110,000000,2362.5,2362.5,2065,2275,72.956571501528,0
+HURA.US,D,20201111,000000,2362.5,2362.5,2240,2292.5,83.64000008364,0
+HURA.US,D,20201112,000000,2310,2485,2222.5,2458.75,209.21885735208,0
+HURA.US,D,20201113,000000,2555,2852.5,2491.47,2660,356.65657178523,0
+HURA.US,D,20201116,000000,2852.5,2940,2677.5,2800,390.10457181868,0
+HURA.US,D,20201117,000000,2887.5,2887.5,2625,2765,251.81771453753,0
+HURA.US,D,20201118,000000,2782.5,3150,2731.22,2940,674.83200067483,0
+HURA.US,D,20201119,000000,3010,3037.47,2537.5,2625,907.96342947939,0
+HURA.US,D,20201120,000000,2625,2625,2453.85,2537.5,374.14457180272,0
+HURA.US,D,20201123,000000,2590,2590,2275,2397.5,504.22514336137,0
+HURA.US,D,20201124,000000,2362.5,2642.5,2304.05,2362.67,198.15428591244,0
+HURA.US,D,20201125,000000,2345,2397.32,2257.5,2380,179.42171446514,0
+HURA.US,D,20201127,000000,2380,2450,2327.5,2432.5,133.432571562,0
+HURA.US,D,20201130,000000,2415,2508.62,2362.5,2362.5,151.68685729454,0
+HURA.US,D,20201201,000000,2450,2450,2292.5,2327.5,131.4571429886,0
+HURA.US,D,20201202,000000,2275,2362.5,2222.5,2362.5,180.81600018082,0
+HURA.US,D,20201203,000000,2362.5,2537.5,2310,2362.5,133.93771441965,0
+HURA.US,D,20201204,000000,2380,2590,2362.5,2432.5,195.46000019546,0
+HURA.US,D,20201207,000000,2397.5,2588.07,2397.5,2467.5,195.82628591011,0
+HURA.US,D,20201208,000000,2467.5,2555,2415,2520,195.81714305296,0
+HURA.US,D,20201209,000000,2555,2782.32,2327.5,2555,565.14971485086,0
+HURA.US,D,20201210,000000,2590,2800,2555,2712.5,561.43142913286,0
+HURA.US,D,20201211,000000,2730,2730,2397.5,2485,369.30571465502,0
+HURA.US,D,20201214,000000,2572.5,2572.5,2415,2485,190.2571430474,0
+HURA.US,D,20201215,000000,2432.5,2450,2348.85,2380,168.64800016865,0
+HURA.US,D,20201216,000000,2415,2415,2310,2345,115.09657154367,0
+HURA.US,D,20201217,000000,2450,2450,2240,2345,237.07828595136,0
+HURA.US,D,20201218,000000,2292.5,2537.5,2292.5,2327.5,279.59942885103,0
+HURA.US,D,20201221,000000,2327.5,2432.5,2292.5,2362.5,132.19200013219,0
+HURA.US,D,20201222,000000,2310,2397.5,2292.5,2362.5,194.81657162339,0
+HURA.US,D,20201223,000000,2380,2432.5,2310,2380,96.832000096832,0
+HURA.US,D,20201224,000000,2380,2467.5,2362.5,2397.5,83.566285797852,0
+HURA.US,D,20201228,000000,2397.5,2537.5,2397.5,2415,220.45085736331,0
+HURA.US,D,20201229,000000,2450,2466.1,2292.5,2310,147.24742871868,0
+HURA.US,D,20201230,000000,2345,2397.5,2222.5,2310,234.61142880604,0
+HURA.US,D,20201231,000000,2345,2345,2222.5,2240,108.49200010849,0
+HURA.US,D,20210104,000000,2240,2327.5,2205,2310,111.89885725476,0
+HURA.US,D,20210105,000000,2310,2485,2275,2467.5,201.94514305909,0
+HURA.US,D,20210106,000000,2450,2485,2257.5,2345,345.93828606022,0
+HURA.US,D,20210107,000000,2405.37,2432.5,2310,2345,175.76000017576,0
+HURA.US,D,20210108,000000,2432.5,2450,2292.5,2415,423.07657185165,0
+HURA.US,D,20210111,000000,2450,2520,2397.5,2502.5,245.17942881661,0
+HURA.US,D,20210112,000000,2537.5,2607.5,2450,2485,205.80514306295,0
+HURA.US,D,20210113,000000,2625,2642.5,2380,2450,326.88514318403,0
+HURA.US,D,20210114,000000,2362.5,2502.5,2345,2432.5,224.7245716533,0
+HURA.US,D,20210115,000000,2415,2782.5,2415,2625,647.91371493363,0
+HURA.US,D,20210119,000000,2765,3115,2660,2905,1195.404572624,0
+HURA.US,D,20210120,000000,3062.5,3307.5,2887.5,3272.5,737.50971502322,0
+HURA.US,D,20210121,000000,3325,3325,3080,3186.57,558.97371484469,0
+HURA.US,D,20210122,000000,3167.5,3325,3062.5,3290,326.77085746963,0
+HURA.US,D,20210125,000000,3325,3830.57,3307.5,3587.5,942.3428580852,0
+HURA.US,D,20210126,000000,3780,4375,3535,3727.5,1308.2211441654,0
+HURA.US,D,20210127,000000,3517.5,3622.5,3115,3272.5,832.5388579754,0
+HURA.US,D,20210128,000000,3500,3500,3255,3325,331.71942890315,0
+HURA.US,D,20210129,000000,3255,3464.82,3141.25,3150,386.95028610124,0
+HURA.US,D,20210201,000000,3342.5,3407.25,2940,2940,547.8040005478,0
+HURA.US,D,20210202,000000,3132.5,3150,2800,2887.5,400.90628611519,0
+HURA.US,D,20210203,000000,2957.5,3500,2931.25,3482.5,597.95428631224,0
+HURA.US,D,20210204,000000,3867.5,4340,3552.5,3832.5,4825.7525762543,0
+HURA.US,D,20210205,000000,3832.5,3832.5,3341.62,3412.5,1293.9251441511,0
+HURA.US,D,20210208,000000,3447.5,3692.5,3447.5,3675,724.13142929556,0
+HURA.US,D,20210209,000000,3850,4900,3815,4672.5,4940.4411477976,0
+HURA.US,D,20210210,000000,5547.5,5862.5,4217.5,4795,4106.6142898209,0
+HURA.US,D,20210211,000000,4849.42,4900,4322.5,4515,1074.7491439319,0
+HURA.US,D,20210212,000000,4375,4445,4025,4340,633.10114349024,0
+HURA.US,D,20210216,000000,4462.5,4497.5,3902.5,4095,754.48857218306,0
+HURA.US,D,20210217,000000,4550,4602.5,4200,4375,967.3468581102,0
+HURA.US,D,20210218,000000,4480,4532.5,4112.5,4375,630.8897149166,0
+HURA.US,D,20210219,000000,4340,4340,3937.5,4042.5,654.90114351204,0
+HURA.US,D,20210222,000000,4130,4427.5,3972.5,4182.5,590.46800059047,0
+HURA.US,D,20210223,000000,3788.75,3972.5,3360,3622.5,718.72171500444,0
+HURA.US,D,20210224,000000,3710,3850,3586.97,3850,262.72114311986,0
+HURA.US,D,20210225,000000,3815,3850,3389.05,3465,834.4611436916,0
+HURA.US,D,20210226,000000,3535,3850,3325,3727.5,703.87942927531,0
+HURA.US,D,20210301,000000,3850,3920,3517.5,3622.5,359.84057178841,0
+HURA.US,D,20210302,000000,3605,3746.75,3570,3587.5,206.01542877744,0
+HURA.US,D,20210303,000000,3587.5,3657.5,3342.5,3395,254.13942882557,0
+HURA.US,D,20210304,000000,3342.5,3385.72,2835,2992.5,657.20342922863,0
+HURA.US,D,20210305,000000,3080,3255,2625,3237.5,351.31314320846,0
+HURA.US,D,20210308,000000,3185,3255,3010,3062.5,188.02971447374,0
+HURA.US,D,20210309,000000,3115,3290,3115,3272.5,96.91714295406,0
+HURA.US,D,20210310,000000,3412.5,3412.5,3185,3272.5,136.34228585063,0
+HURA.US,D,20210311,000000,3342.5,3675,3307.32,3675,251.48114310862,0
+HURA.US,D,20210312,000000,3622.5,3762.5,3430.35,3762.5,249.02400024902,0
+HURA.US,D,20210315,000000,3850,4060,3710,4060,260.20057168877,0
+HURA.US,D,20210316,000000,4077.5,4077.5,3692.5,3832.5,165.66571445138,0
+HURA.US,D,20210317,000000,3815,3920,3587.5,3692.5,167.62742873906,0
+HURA.US,D,20210318,000000,3710,3832.5,3535,3552.5,281.01085742387,0
+HURA.US,D,20210319,000000,3622.5,3796.8,3552.67,3570,188.3754287598,0
+HURA.US,D,20210322,000000,3815,3815,3535,3535,108.95028582324,0
+HURA.US,D,20210323,000000,3552.5,3605,3395,3412.5,111.22800011123,0
+HURA.US,D,20210324,000000,3447.5,3570,3237.5,3272.5,128.85657155743,0
+HURA.US,D,20210325,000000,3080,3377.5,3017.87,3360,130.73657155931,0
+HURA.US,D,20210326,000000,3412.5,3482.5,3185,3307.5,110.21600011022,0
+HURA.US,D,20210329,000000,3290,3377.5,3158.75,3167.5,64.919428636348,0
+HURA.US,D,20210330,000000,3132.5,3202.5,3045,3097.5,121.99657155057,0
+HURA.US,D,20210331,000000,3080,3242.22,3045,3045,73.674857216532,0
+HURA.US,D,20210401,000000,3132.5,3272.5,3097.5,3220,78.52000007852,0
+HURA.US,D,20210405,000000,3360,3377.5,3150,3220,109.43771439515,0
+HURA.US,D,20210406,000000,3255,3290,3097.5,3132.5,126.0611429832,0
+HURA.US,D,20210407,000000,3132.5,3132.5,3062.5,3115,79.363428650792,0
+HURA.US,D,20210408,000000,3132.5,3255,3010,3255,136.65028585094,0
+HURA.US,D,20210409,000000,3150,3298.05,3132.5,3255,87.64857151622,0
+HURA.US,D,20210412,000000,3325,3395,2905,3010,321.60457175018,0
+HURA.US,D,20210413,000000,2922.5,3097.5,2852.5,2957.5,115.94800011595,0
+HURA.US,D,20210414,000000,2922.5,2939.82,2733.32,2817.5,254.21600025422,0
+HURA.US,D,20210415,000000,2870,2870,2625,2747.5,136.31600013632,0
+HURA.US,D,20210416,000000,2677.5,2695.52,2415,2432.5,232.47200023247,0
+HURA.US,D,20210419,000000,2450,2458.75,2187.5,2380,249.12400024912,0
+HURA.US,D,20210420,000000,2415,2415,2292.5,2362.5,68.039428639468,0
+HURA.US,D,20210421,000000,2362.5,2432.5,2170,2415,137.33314299448,0
+HURA.US,D,20210422,000000,2432.5,2537.5,2362.5,2432.5,138.58742871002,0
+HURA.US,D,20210423,000000,2467.5,2730,2467.5,2660,85.000571513572,0
+HURA.US,D,20210426,000000,2730,2817.5,2590,2695,212.48000021248,0
+HURA.US,D,20210427,000000,2660,2765,2502.5,2590,158.35028587264,0
+HURA.US,D,20210428,000000,2607.5,2618.52,2240,2380,452.0102861663,0
+HURA.US,D,20210429,000000,2415,2450,2345,2397.5,93.9857143797,0
+HURA.US,D,20210430,000000,2362.5,2415,2362.5,2362.5,54.11142862554,0
+HURA.US,D,20210503,000000,2450,2489.72,2362.5,2380,95.536571524108,0
+HURA.US,D,20210504,000000,2362.5,2397.5,2187.5,2380,220.33485736319,0
+HURA.US,D,20210505,000000,2397.5,2397.5,2275,2397.5,120.59085726345,0
+HURA.US,D,20210506,000000,2415,2415,2187.5,2205,151.70457158028,0
+HURA.US,D,20210507,000000,2240,2345,2222.5,2327.5,89.212000089212,0
+HURA.US,D,20210510,000000,2275,2362.5,2187.5,2205,167.0817144528,0
+HURA.US,D,20210511,000000,2187.5,2290.4,2170,2205,175.19200017519,0
+HURA.US,D,20210512,000000,2275,2362.5,2170,2310,134.62800013463,0
+HURA.US,D,20210513,000000,2380,2432.5,2275,2275,92.874857235732,0
+HURA.US,D,20210514,000000,2275,2362.5,2240,2240,79.76285722262,0
+HURA.US,D,20210517,000000,2257.5,2292.5,2187.5,2222.5,75.495428646924,0
+HURA.US,D,20210518,000000,2222.5,2345,2187.5,2310,86.66571437238,0
+HURA.US,D,20210519,000000,2310,2485,2257.5,2415,178.63828589292,0
+HURA.US,D,20210520,000000,2467.5,2537.5,2345,2520,152.34571443806,0
+HURA.US,D,20210521,000000,2520,2747.5,2477.65,2677.5,234.17257166274,0
+HURA.US,D,20210524,000000,2695,2765,2572.5,2625,125.9714286974,0
+HURA.US,D,20210525,000000,2642.5,2695,2555,2590,83.823428655252,0
+HURA.US,D,20210526,000000,2695,3902.5,2695,3150,16635.406873778,0
+HURA.US,D,20210527,000000,3010,3062.5,2765,3045,1519.0702872334,0
+HURA.US,D,20210528,000000,2992.5,3027.5,2642.5,2817.5,523.00971480872,0
+HURA.US,D,20210601,000000,2817.5,2887.5,2677.5,2835,296.48285743934,0
+HURA.US,D,20210602,000000,2817.5,2957.5,2730,2765,254.28514311143,0
+HURA.US,D,20210603,000000,2765,2870,2660,2730,174.75485731761,0
+HURA.US,D,20210604,000000,2730,2852.5,2660,2817.5,167.62971445334,0
+HURA.US,D,20210607,000000,2887.5,2957.5,2800,2870,137.01257156558,0
+HURA.US,D,20210608,000000,2905,3360,2887.5,3045,1626.0902873404,0
+HURA.US,D,20210609,000000,3062.5,3132.5,2940,2975,199.15257162772,0
+HURA.US,D,20210610,000000,2957.5,3097.5,2905,3062.5,318.09657174667,0
+HURA.US,D,20210611,000000,3080,3202.5,3080,3132.5,233.39771451911,0
+HURA.US,D,20210614,000000,3150,3325,3115,3185,416.95657184553,0
+HURA.US,D,20210615,000000,3220,3255,3115,3202.5,173.82400017382,0
+HURA.US,D,20210616,000000,3255,3290,3010,3220,276.72971456244,0
+HURA.US,D,20210617,000000,3272.5,3325,3097.5,3325,342.89771462861,0
+HURA.US,D,20210618,000000,3255,3447.5,3202.5,3412.5,196.27828591056,0
+HURA.US,D,20210621,000000,3395,3675,3325,3675,453.04457188162,0
+HURA.US,D,20210622,000000,3710,3806.25,3272.5,3640,537.48457196606,0
+HURA.US,D,20210623,000000,3675,3920,3675,3920,345.85485748871,0
+HURA.US,D,20210624,000000,3920,4200,3692.5,4200,453.65542902508,0
+HURA.US,D,20210625,000000,4287.5,4373.25,3972.5,4165,540.76228625505,0
+HURA.US,D,20210628,000000,4200,4287.5,4025,4095,218.69485736155,0
+HURA.US,D,20210629,000000,4042.5,4112.5,3587.5,3622.5,386.21714324336,0
+HURA.US,D,20210630,000000,3780,4007.5,3640.17,3972.5,288.88857171746,0
+HURA.US,D,20210701,000000,4410,4987.5,3517.5,4025,12169.665155027,0
+HURA.US,D,20210702,000000,3609.55,3745,3325,3377.5,774.6714293461,0
+HURA.US,D,20210706,000000,3557.57,3622.32,3185.17,3377.5,630.56800063057,0
+HURA.US,D,20210707,000000,3325,3447.5,3185,3255,260.2714288317,0
+HURA.US,D,20210708,000000,3185,3234.7,3010,3150,282.60114313974,0
+HURA.US,D,20210709,000000,3226.65,3535,3150,3307.5,1141.174858284,0
+HURA.US,D,20210712,000000,3167.5,3272.5,3120.77,3132.5,288.29314314544,0
+HURA.US,D,20210713,000000,3097.5,3167.5,2975,3080,251.4754288229,0
+HURA.US,D,20210714,000000,3045,3150,2870,2940,442.718286157,0
+HURA.US,D,20210715,000000,2957.5,3010,2712.5,2817.5,315.06000031506,0
+HURA.US,D,20210716,000000,2835,2992.5,2800,2800,179.99371446571,0
+HURA.US,D,20210719,000000,2800,2835,2677.5,2817.5,152.46628586675,0
+HURA.US,D,20210720,000000,2765,2900.1,2765,2852.5,57.815428629244,0
+HURA.US,D,20210721,000000,2870,2940,2817.5,2887.5,122.07314297922,0
+HURA.US,D,20210722,000000,2922.5,2974.82,2870,2940,70.080571498652,0
+HURA.US,D,20210723,000000,2887.5,2940,2800.17,2852.5,167.86914302501,0
+HURA.US,D,20210726,000000,2887.5,2887.5,2730,2765,112.3245715409,0
+HURA.US,D,20210727,000000,2713.2,2782.5,2660,2695,95.5142858098,0
+HURA.US,D,20210728,000000,2747.5,2870,2730,2800,63.250285777536,0
+HURA.US,D,20210729,000000,2782.5,2800,2677.5,2677.5,88.54857151712,0
+HURA.US,D,20210730,000000,2730,2764.82,2625,2695,113.21714297036,0
+HURA.US,D,20210802,000000,2747.5,2800,2642.5,2677.5,46.260571474832,0
+HURA.US,D,20210803,000000,2642.5,2712.5,2625,2625,47.66000004766,0
+HURA.US,D,20210804,000000,2625,2709.87,2555,2590,69.546857212404,0
+HURA.US,D,20210805,000000,2590,2817.5,2590,2765,113.6325715422,0
+HURA.US,D,20210806,000000,2765,2817.5,2712.5,2782.5,61.407428632836,0
+HURA.US,D,20210809,000000,2817.5,2835,2747.5,2835,57.918285772204,0
+HURA.US,D,20210810,000000,2887.5,2887.5,2712.67,2747.5,39.872571468444,0
+HURA.US,D,20210811,000000,2712.5,2758,2660,2730,28.676571457248,0
+HURA.US,D,20210812,000000,2679.25,2735.42,2660,2695,32.025142889168,0
+HURA.US,D,20210813,000000,2730,2730,2642.5,2712.5,34.758285749044,0
+HURA.US,D,20210816,000000,2712.5,2712.5,2555,2607.5,79.542285793828,0
+HURA.US,D,20210817,000000,2660,2665.25,2539.25,2607.5,74.592571503164,0
+HURA.US,D,20210818,000000,2660,2660,2537.5,2572.5,36.79714289394,0
+HURA.US,D,20210819,000000,2590,2607.5,2537.5,2537.5,105.38400010538,0
+HURA.US,D,20210820,000000,2485,2642.5,2478.17,2572.5,96.827428668256,0
+HURA.US,D,20210823,000000,2607.5,2695,2537.5,2555,107.22400010722,0
+HURA.US,D,20210824,000000,2572.5,2607.5,2520.17,2555,129.39028584368,0
+HURA.US,D,20210825,000000,2590,2642.5,2537.5,2537.5,71.124000071124,0
+HURA.US,D,20210826,000000,2590,2607.5,2540.47,2572.5,32.356000032356,0
+HURA.US,D,20210827,000000,2555,2625,2537.5,2572.5,105.74114296288,0
+HURA.US,D,20210830,000000,2572.5,2712.85,2555,2642.5,95.417714381132,0
+HURA.US,D,20210831,000000,2660,2712.5,2607.5,2660,136.27771442199,0
+HURA.US,D,20210901,000000,2712.5,2782.5,2660,2712.5,169.07485731193,0
+HURA.US,D,20210902,000000,2572.5,2730,2572.5,2590,136.73314299388,0
+HURA.US,D,20210903,000000,2660,2695,2610.3,2677.5,49.021142906164,0
+HURA.US,D,20210907,000000,2642.5,2695,2590,2607.5,61.512571490084,0
+HURA.US,D,20210908,000000,2642.5,2677.5,2555,2607.5,85.16857151374,0
+HURA.US,D,20210909,000000,2607.5,2625,2572.5,2572.5,54.606857197464,0
+HURA.US,D,20210910,000000,2625,2660,2555,2625,85.013142942156,0
+HURA.US,D,20210913,000000,2642.5,2660,2432.5,2485,275.10285741796,0
+HURA.US,D,20210914,000000,2485,2520,2362.5,2380,153.51200015351,0
+HURA.US,D,20210915,000000,2222.5,2397.5,2187.5,2345,235.07942880651,0
+HURA.US,D,20210916,000000,2362.5,2372.47,2275,2310,71.84857150042,0
+HURA.US,D,20210917,000000,2275,2450,2275,2450,121.82800012183,0
+HURA.US,D,20210920,000000,2349.72,2432.5,2222.85,2275,291.59828600588,0
+HURA.US,D,20210921,000000,2310,2389.45,2222.5,2310,242.08000024208,0
+HURA.US,D,20210922,000000,2362.5,2677.5,2135,2170,1251.2451441084,0
+HURA.US,D,20210923,000000,2135,2222.5,1855,1960,1399.0811442562,0
+HURA.US,D,20210924,000000,1751.92,1767.5,1531.25,1540,4462.7828616056,0
+HURA.US,D,20210927,000000,1592.5,1609.82,1538.95,1538.95,1667.8394302393,0
+HURA.US,D,20210928,000000,1573.07,1697.5,1516.9,1517.25,4336.7805757654,0
+HURA.US,D,20210929,000000,1558.2,1558.2,1400,1427.82,2221.674287936,0
+HURA.US,D,20210930,000000,1443.75,1575,1435.17,1505.35,2496.4891453536,0
+HURA.US,D,20211001,000000,1540,1572.72,1445.5,1452.5,1416.5325728451,0
+HURA.US,D,20211004,000000,1496.25,1505,1366.92,1391.07,1791.3765732199,0
+HURA.US,D,20211005,000000,1388.27,1452.5,1295,1359.92,2239.7068593826,0
+HURA.US,D,20211006,000000,1314.77,1399.82,1296.05,1330,929.80628664409,0
+HURA.US,D,20211007,000000,1365,1435,1347.5,1400,1653.9428587968,0
+HURA.US,D,20211008,000000,1382.5,1400,1330,1339.8,518.50171480422,0
+HURA.US,D,20211011,000000,1339.8,1505,1339.8,1460.9,2325.2971451824,0
+HURA.US,D,20211012,000000,1526.87,1730.22,1487.5,1673,3950.2588610931,0
+HURA.US,D,20211013,000000,1785,1890,1627.5,1749.65,5252.7028623956,0
+HURA.US,D,20211014,000000,1747.55,1767.5,1522.5,1584.1,2825.3697171111,0
+HURA.US,D,20211015,000000,1583.75,1653.75,1477.17,1513.57,1220.261715506,0
+HURA.US,D,20211018,000000,1522.5,1627.5,1440.25,1487.32,723.28342929471,0
+HURA.US,D,20211019,000000,1452.32,1925,1405.42,1785,6993.4062927077,0
+HURA.US,D,20211020,000000,1750,1820,1606.5,1820,2058.5365734871,0
+HURA.US,D,20211021,000000,1732.5,1802.5,1610,1639.05,1485.3502871996,0
+HURA.US,D,20211022,000000,1631.35,1631.35,1523.9,1592.67,1224.5765726531,0
+HURA.US,D,20211025,000000,1569.92,1575,1531.42,1543.5,808.9142865232,0
+HURA.US,D,20211026,000000,1543.5,1662.5,1531.27,1570.27,928.54228664283,0
+HURA.US,D,20211027,000000,1590.4,1627.5,1473.85,1496.6,633.16400063316,0
+HURA.US,D,20211028,000000,1540,1574.65,1474.02,1519.17,513.50914337065,0
+HURA.US,D,20211029,000000,1554.87,1557.5,1496.25,1527.4,331.55200033155,0
+HURA.US,D,20211101,000000,1538.6,1540,1471.75,1501.15,624.24228633853,0
+HURA.US,D,20211102,000000,1500.97,1522.5,1461.25,1520.75,656.5960006566,0
+HURA.US,D,20211103,000000,1516.9,1837.5,1473.5,1610,3443.2017177289,0
+HURA.US,D,20211104,000000,1627.32,1627.32,1505.17,1554,1248.7205726773,0
+HURA.US,D,20211105,000000,1557.5,1680,1542.1,1646.92,1911.9622876262,0
+HURA.US,D,20211108,000000,1697.5,1749.82,1662.5,1680,1246.0285726746,0
+HURA.US,D,20211109,000000,1732.5,1732.5,1610,1658.47,779.72000077972,0
+HURA.US,D,20211110,000000,1645,1678.25,1548.92,1566.42,597.49714345464,0
+HURA.US,D,20211111,000000,1575,1662.32,1573.25,1577.1,525.94057195451,0
+HURA.US,D,20211112,000000,1584.8,1626.1,1548.75,1564.32,424.05771470977,0
+HURA.US,D,20211115,000000,1545.77,1575,1522.5,1530.9,552.96285769582,0
+HURA.US,D,20211116,000000,1559.25,1559.25,1452.32,1473.85,815.70571510142,0
+HURA.US,D,20211117,000000,1443.92,1473.85,1368.67,1432.02,813.90914367105,0
+HURA.US,D,20211118,000000,1435,1461.25,1330.17,1364.82,718.94571500466,0
+HURA.US,D,20211119,000000,1330,1396.32,1312.5,1361.32,323.39828603768,0
+HURA.US,D,20211122,000000,1382.5,1400,1275.4,1279.6,537.49657196607,0
+HURA.US,D,20211123,000000,1251.42,1318.27,1251.42,1298.32,318.97942889041,0
+HURA.US,D,20211124,000000,1330,1347.15,1286.42,1334.02,320.17028603446,0
+HURA.US,D,20211126,000000,1294.3,1323,1252.3,1317.92,324.15885746702,0
+HURA.US,D,20211129,000000,1278.37,1316,1233.92,1260,509.39314336654,0
+HURA.US,D,20211130,000000,1260,1273.12,1207.5,1225,236.15485737901,0
+HURA.US,D,20211201,000000,1225,1259.82,1145.55,1150.1,456.59885759946,0
+HURA.US,D,20211202,000000,1155,1155,1076.95,1102.5,510.96228622525,0
+HURA.US,D,20211203,000000,1102.5,1102.5,980.175,1003.45,641.1102863554,0
+HURA.US,D,20211206,000000,901.25,1060.5,875,1050,735.52914359267,0
+HURA.US,D,20211207,000000,1050,1170.75,1032.67,1137.32,409.47942898091,0
+HURA.US,D,20211208,000000,1208.9,1272.25,1142.57,1242.85,446.5285718751,0
+HURA.US,D,20211209,000000,1277.5,1278.9,1177.4,1190,230.65200023065,0
+HURA.US,D,20211210,000000,1196.82,1224.82,1137.67,1154.82,229.0531430862,0
+HURA.US,D,20211213,000000,1139.25,1207.5,1139.25,1165.5,202.79314305994,0
+HURA.US,D,20211214,000000,1123.5,1172.5,1123.5,1144.85,137.40514299455,0
+HURA.US,D,20211215,000000,1102.5,1186.5,1034.25,1114.22,426.66628614095,0
+HURA.US,D,20211216,000000,1120,1159.46,1052.1,1085,285.76342885719,0
+HURA.US,D,20211217,000000,1064.17,1118.42,1032.5,1099,431.21142900264,0
+HURA.US,D,20211220,000000,1032.5,1085,1032.5,1067.5,368.39885751126,0
+HURA.US,D,20211221,000000,1068.72,1076.25,1050,1050,301.09771458681,0
+HURA.US,D,20211222,000000,1120,1120,1034.6,1045.62,184.21371446993,0
+HURA.US,D,20211223,000000,1052.97,1060.15,1023.92,1040.9,257.05485739991,0
+HURA.US,D,20211227,000000,1050,1075.37,980,1023.05,653.93828636822,0
+HURA.US,D,20211228,000000,1020.07,1022.87,911.05,933.625,791.48514364863,0
+HURA.US,D,20211229,000000,921.375,938.525,892.5,925.4,269.68057169825,0
+HURA.US,D,20211230,000000,927.5,962.5,903.7,913.5,440.42685758328,0
+HURA.US,D,20211231,000000,913.5,927.5,892.5,892.5,600.30628631459,0
+HURA.US,D,20220103,000000,910,960.75,910,946.925,210.3388573532,0
+HURA.US,D,20220104,000000,1010.62,1010.62,945,957.6,263.32342883475,0
+HURA.US,D,20220105,000000,962.5,979.475,890.925,908.25,466.41371475213,0
+HURA.US,D,20220106,000000,892.5,961.975,883.75,911.225,203.04742877448,0
+HURA.US,D,20220107,000000,927.5,945,883.75,912.625,287.47257171604,0
+HURA.US,D,20220110,000000,910,912.625,862.75,896,300.53200030053,0
+HURA.US,D,20220111,000000,886.2,904.75,857.5,871.5,338.76514319591,0
+HURA.US,D,20220112,000000,875,927.5,822.675,857.5,1984.8337162705,0
+HURA.US,D,20220113,000000,822.675,854,787.675,787.675,318.47657174705,0
+HURA.US,D,20220114,000000,764.75,841.75,728,838.25,320.97200032097,0
+HURA.US,D,20220118,000000,805,824.25,771.925,793.275,215.8674287873,0
+HURA.US,D,20220119,000000,782.775,799.05,728.175,749,250.07028596436,0
+HURA.US,D,20220120,000000,778.4,786.975,701.75,728.875,355.61657178419,0
+HURA.US,D,20220121,000000,717.5,731.15,668.5,691.25,577.91314343506,0
+HURA.US,D,20220124,000000,682.85,695.1,582.75,647.675,555.2102862695,0
+HURA.US,D,20220125,000000,654.675,703.5,630,696.325,292.3245717209,0
+HURA.US,D,20220126,000000,685.475,752.5,670.775,690.375,247.55200024755,0
+HURA.US,D,20220127,000000,717.5,717.5,619.5,619.5,201.01942877245,0
+HURA.US,D,20220128,000000,647.5,735,613.375,653.8,277.36571456308,0
+HURA.US,D,20220131,000000,647.5,761.6,647.5,726.25,303.46800030347,0
+HURA.US,D,20220201,000000,752.5,857.5,746.375,784,323.14971460886,0
+HURA.US,D,20220202,000000,815.325,815.325,708.225,778.75,158.13714301528,0
+HURA.US,D,20220203,000000,755.3,807.275,722.925,758.975,215.74628593003,0
+HURA.US,D,20220204,000000,776.475,799.05,739.025,796.075,81.447428652876,0
+HURA.US,D,20220207,000000,800.45,800.45,736.75,778.225,162.05828587634,0
+HURA.US,D,20220208,000000,787.5,801.5,771.75,787.5,76.026285790312,0
+HURA.US,D,20220209,000000,787.5,815.325,735,791,126.73771441245,0
+HURA.US,D,20220210,000000,787.5,833,761.075,803.075,190.68228590497,0
+HURA.US,D,20220211,000000,817.25,830.9,774.725,786.975,192.46057162103,0
+HURA.US,D,20220214,000000,763.35,822.5,736.75,787.5,620.94914347809,0
+HURA.US,D,20220215,000000,787.5,833,787.5,815.5,255.87942882731,0
+HURA.US,D,20220216,000000,796.25,805,693.525,769.125,393.38114325052,0
+HURA.US,D,20220217,000000,750.4,768.075,718.2,731.5,250.1960002502,0
+HURA.US,D,20220218,000000,743.75,770,693.7,715.4,225.22285736808,0
+HURA.US,D,20220222,000000,700,708.75,630,673.05,160.24228587453,0
+HURA.US,D,20220223,000000,691.25,718.025,682.5,687.4,111.75371439747,0
+HURA.US,D,20220224,000000,647.5,682.675,612.5,679,468.81257189738,0
+HURA.US,D,20220225,000000,677.25,678.811,647.5,647.5,171.17600017118,0
+HURA.US,D,20220228,000000,633.325,655.375,627.2,638.925,217.16914307431,0
+HURA.US,D,20220301,000000,647.5,655.9,624.75,624.75,151.89885729476,0
+HURA.US,D,20220302,000000,655.9,691.25,624.925,666.225,450.40628616469,0
+HURA.US,D,20220303,000000,665.175,688.45,630,654.675,137.49828585178,0
+HURA.US,D,20220304,000000,656.25,665,630,635.6,135.20800013521,0
+HURA.US,D,20220307,000000,647.325,647.5,586.25,586.6,193.14971447886,0
+HURA.US,D,20220308,000000,595,635.425,586.25,610.925,138.15200013815,0
+HURA.US,D,20220309,000000,646.8,656.25,579.425,611.275,330.61257175918,0
+HURA.US,D,20220310,000000,611.975,612.5,586.25,596.4,88.079428659508,0
+HURA.US,D,20220311,000000,603.75,605.5,568.75,577.675,129.96914298711,0
+HURA.US,D,20220314,000000,593.25,595,525.875,537.425,174.81085731767,0
+HURA.US,D,20220315,000000,539,558.25,527.975,542.5,107.68000010768,0
+HURA.US,D,20220316,000000,595,595,542.5,568.75,139.11371442483,0
+HURA.US,D,20220317,000000,593.25,665,577.675,629.825,481.08000048108,0
+HURA.US,D,20220318,000000,612.5,658,606.375,647.325,357.27714321442,0
+HURA.US,D,20220321,000000,630,657.825,581,644.35,131.70057156027,0
+HURA.US,D,20220322,000000,647.5,665,630.175,664.125,150.55142872198,0
+HURA.US,D,20220323,000000,664.125,698.25,647.675,687.05,132.99428584728,0
+HURA.US,D,20220324,000000,698.25,698.25,665.7,687.75,101.30800010131,0
+HURA.US,D,20220325,000000,667.1,683.375,665,674.625,68.80285721166,0
+HURA.US,D,20220328,000000,682.5,682.5,641.55,656.6,106.56285724942,0
+HURA.US,D,20220329,000000,676.2,682.15,651,656.425,60.217714345932,0
+HURA.US,D,20220330,000000,647.5,692.8,647.5,672.525,168.75257159732,0
+HURA.US,D,20220331,000000,673.75,726.25,665,696.325,209.004000209,0
+HURA.US,D,20220401,000000,706.825,726.075,666.75,682.5,134.22171441994,0
+HURA.US,D,20220404,000000,716.625,716.625,682.5,708.75,65.000571493572,0
+HURA.US,D,20220405,000000,805,805,682.5,691.95,392.86628610715,0
+HURA.US,D,20220406,000000,680.75,698.075,656.25,673.75,100.33600010034,0
+HURA.US,D,20220407,000000,682.5,691.25,630.875,648.55,87.783428659212,0
+HURA.US,D,20220408,000000,648.55,687.75,636.825,643.475,59.33714291648,0
+HURA.US,D,20220411,000000,643.475,1470,542.5,871.325,16821.137159678,0
+HURA.US,D,20220412,000000,715.75,761.25,554.575,603.75,3617.8908607607,0
+HURA.US,D,20220413,000000,616.875,630,565.25,575.225,1588.9817158747,0
+HURA.US,D,20220414,000000,602.35,612.5,542.5,558.25,1017.0748581599,0
+HURA.US,D,20220418,000000,535.5,542.325,490,503.825,811.05028652534,0
+HURA.US,D,20220419,000000,507.5,519.225,490,507.5,666.53714352368,0
+HURA.US,D,20220420,000000,507.5,507.5,474.25,503.475,504.17828621846,0
+HURA.US,D,20220421,000000,524.65,524.65,474.95,490,516.20800051621,0
+HURA.US,D,20220422,000000,481.25,525,474.25,494.375,830.15542940158,0
+HURA.US,D,20220425,000000,476,530.95,455,530.25,1751.4348588943,0
+HURA.US,D,20220426,000000,525,630,525,608.125,5385.1520053852,0
+HURA.US,D,20220427,000000,646.45,649.775,498.75,507.5,10631.403439203,0
+HURA.US,D,20220428,000000,490,533.575,472.5,528.325,2658.4474312299,0
+HURA.US,D,20220429,000000,502.25,507.5,472.5,507.5,2532.8382882471,0
+HURA.US,D,20220502,000000,481.25,492.8,446.25,472.5,2635.599431207,0
+HURA.US,D,20220503,000000,455,490,451.5,470.925,2109.97200211,0
+HURA.US,D,20220504,000000,470.4,478.8,451.5,471.1,1877.1302875914,0
+HURA.US,D,20220505,000000,455,467.25,368.725,370.825,3509.4337177951,0
+HURA.US,D,20220506,000000,367.5,367.5,332.5,362.775,2185.4691450426,0
+HURA.US,D,20220509,000000,351.75,351.75,287.35,309.75,1727.8040017278,0
+HURA.US,D,20220510,000000,306.25,314.825,288.75,297.5,1861.8434304333,0
+HURA.US,D,20220511,000000,288.75,297.5,262.5,266,934.17714379132,0
+HURA.US,D,20220512,000000,246.925,307.3,246.05,295.4,4730.9731475881,0
+HURA.US,D,20220513,000000,294,357,269.5,329,5206.7308623496,0
+HURA.US,D,20220516,000000,329,334.073,273.35,284.55,2668.8348598117,0
+HURA.US,D,20220517,000000,284.9,290.15,276.325,283.15,928.94914378609,0
+HURA.US,D,20220518,000000,278.425,285.25,262.5,271.25,1565.8897158516,0
+HURA.US,D,20220519,000000,262.5,280,254.8,279.125,870.00228658429,0
+HURA.US,D,20220520,000000,280,280,253.75,273.35,1633.9605730625,0
+HURA.US,D,20220523,000000,277.375,277.375,258.3,267.05,1366.1645727947,0
+HURA.US,D,20220524,000000,292.6,292.6,253.75,254.1,898.29885804116,0
+HURA.US,D,20220525,000000,262.5,295.75,259.875,285.25,1053.1422867674,0
+HURA.US,D,20220526,000000,289.1,329,270.375,329,2454.4891453116,0
+HURA.US,D,20220527,000000,329.7,350,322,336,1240.2565726688,0
+HURA.US,D,20220531,000000,332.5,332.5,291.725,315,988.23942955967,0
+HURA.US,D,20220601,000000,320.775,327.25,291.725,299.425,749.51371503523,0
+HURA.US,D,20220602,000000,299.25,310.625,297.5,305.55,521.32971480704,0
+HURA.US,D,20220603,000000,320.25,323.75,298.025,310.8,1141.1074297125,0
+HURA.US,D,20220606,000000,312.375,312.375,266.875,275.975,1792.5937160783,0
+HURA.US,D,20220607,000000,306.25,311.5,286.125,305.725,1133.1988582761,0
+HURA.US,D,20220608,000000,311.5,350,309.75,330.925,876.60914373375,0
+HURA.US,D,20220609,000000,322,397.25,322,384.825,2568.7045739973,0
+HURA.US,D,20220610,000000,367.5,397.95,341.425,394.8,748.33371503405,0
+HURA.US,D,20220613,000000,370.125,384.125,350.35,356.65,617.98628633227,0
+HURA.US,D,20220614,000000,356.475,356.475,326.2,326.9,1458.0068586009,0
+HURA.US,D,20220615,000000,419.825,504,383.075,408.975,25880.670883024,0
+HURA.US,D,20220616,000000,399,420.525,349.912,363.475,3248.4480032484,0
+HURA.US,D,20220617,000000,402.5,420,350,350,2601.6445740302,0
+HURA.US,D,20220621,000000,363.125,455,363.125,415.625,2964.1782886785,0
+HURA.US,D,20220622,000000,390.25,472.5,390.25,441,2088.384573517,0
+HURA.US,D,20220623,000000,441,577.5,441,526.4,3903.8754324753,0
+HURA.US,D,20220624,000000,542.5,595,498.75,498.75,2141.0228592839,0
+HURA.US,D,20220627,000000,542.5,559.825,507.5,542.325,1306.6565727352,0
+HURA.US,D,20220628,000000,542.15,542.5,481.075,493.5,968.84971525456,0
+HURA.US,D,20220629,000000,491.925,525,437.5,516.25,1121.6382868359,0
+HURA.US,D,20220630,000000,468.125,507.5,458.5,486.5,889.58400088958,0
+HURA.US,D,20220701,000000,481.25,507.15,437.5,446.25,563.28514342043,0
+HURA.US,D,20220705,000000,438.375,460.775,408.1,434.875,390.87371467659,0
+HURA.US,D,20220706,000000,423.325,444.675,402.5,417.725,722.87600072288,0
+HURA.US,D,20220707,000000,418.775,445.025,418.775,428.75,679.12400067912,0
+HURA.US,D,20220708,000000,437.5,455,420.175,437.675,718.49085786135,0
+HURA.US,D,20220711,000000,455.35,458.85,437.5,452.9,559.40857198798,0
+HURA.US,D,20220712,000000,455,472.5,406,432.25,404.82057183339,0
+HURA.US,D,20220713,000000,433.125,446.25,399,432.6,254.98285739784,0
+HURA.US,D,20220714,000000,437.5,455,402.675,437.325,752.63428646692,0
+HURA.US,D,20220715,000000,441,463.225,406.875,430.325,610.76342918219,0
+HURA.US,D,20220718,000000,418.25,423.15,376.6,389.55,722.28685786514,0
+HURA.US,D,20220719,000000,388.675,400.575,356.3,385,409.68857183826,0
+HURA.US,D,20220720,000000,385,410.375,385,390.075,287.26400028726,0
+HURA.US,D,20220721,000000,402.5,402.675,367.5,394.625,271.44914312859,0
+HURA.US,D,20220722,000000,387.8,394.625,350,358.75,415.03428612932,0
+HURA.US,D,20220725,000000,385.875,385.875,336,347.725,197.77714305492,0
+HURA.US,D,20220726,000000,347.725,367.5,308.175,346.325,285.80742885724,0
+HURA.US,D,20220727,000000,353.5,353.5,316.75,331.975,246.91885738978,0
+HURA.US,D,20220728,000000,350,367.325,333.375,341.6,125.32057155389,0
+HURA.US,D,20220729,000000,341.6,367.5,320.775,330.925,271.70457170028,0
+HURA.US,D,20220801,000000,332.5,332.5,301,307.475,402.29314325944,0
+HURA.US,D,20220802,000000,301,347.9,301,310.1,347.72914320487,0
+HURA.US,D,20220803,000000,636.125,700,394.975,428.75,27368.584027369,0
+HURA.US,D,20220804,000000,420,420,350,384.125,3036.2954316077,0
+HURA.US,D,20220805,000000,364,371.787,341.25,364,2108.4251449656,0
+HURA.US,D,20220808,000000,353.5,371.875,344.75,350,1017.9822867323,0
+HURA.US,D,20220809,000000,385,392,312.375,316.75,5173.2571480304,0
+HURA.US,D,20220810,000000,318.5,341.25,316.75,320.25,1377.6937156634,0
+HURA.US,D,20220811,000000,315,341.25,315,327.075,1497.8348586407,0
+HURA.US,D,20220812,000000,336.35,350,323.75,328.3,1645.1485730737,0
+HURA.US,D,20220815,000000,332.5,350,315.35,325.85,1399.666287114,0
+HURA.US,D,20220816,000000,330.925,332.325,311.5,315.35,1297.3902870117,0
+HURA.US,D,20220817,000000,313.25,330.75,299.25,303.45,1425.0314299965,0
+HURA.US,D,20220818,000000,305.9,315,283.5,304.15,1390.154858533,0
+HURA.US,D,20220819,000000,306.25,306.25,280.875,291.725,960.33542953176,0
+HURA.US,D,20220822,000000,282.975,302.75,263.375,292.6,1373.7160013737,0
+HURA.US,D,20220823,000000,284.725,297.15,280,287.35,874.97771516069,0
+HURA.US,D,20220824,000000,283.5,296.452,280,291.55,1010.3445724389,0
+HURA.US,D,20220825,000000,293.125,306.25,282.625,292.425,1900.2834304717,0
+HURA.US,D,20220826,000000,281.925,294,275.625,277.725,917.285715203,0
+HURA.US,D,20220829,000000,266.35,289.8,264.95,269.15,797.23942936867,0
+HURA.US,D,20220830,000000,280,280,266.7,270.9,609.00628632329,0
+HURA.US,D,20220831,000000,271.25,275.45,266,271.425,438.10228615239,0
+HURA.US,D,20220901,000000,273.175,274.4,254.1,262.15,846.91657227549,0
+HURA.US,D,20220902,000000,262.5,273,258.302,269.5,219.90628593419,0
+HURA.US,D,20220906,000000,262.5,269.325,246.75,257.25,1051.2982867656,0
+HURA.US,D,20220907,000000,254.625,262.5,243.425,258.125,776.58628649087,0
+HURA.US,D,20220908,000000,257.425,258.65,237.825,255.5,668.718286383,0
+HURA.US,D,20220909,000000,260.575,320.95,249.725,295.05,2777.4062884917,0
+HURA.US,D,20220912,000000,306.25,306.25,266.525,281.925,774.74514363189,0
+HURA.US,D,20220913,000000,293.125,293.125,269.5,282.275,533.71885767658,0
+HURA.US,D,20220914,000000,274.575,293.125,270.375,280,648.87828636316,0
+HURA.US,D,20220915,000000,288.925,296.625,268.45,277.375,522.17885766504,0
+HURA.US,D,20220916,000000,288.75,288.75,257.25,262.5,416.70114327384,0
+HURA.US,D,20220919,000000,262.5,263.2,238,254.975,693.59885783646,0
+HURA.US,D,20220920,000000,255.325,264.425,245,262.5,560.35028627464,0
+HURA.US,D,20220921,000000,262.5,262.5,245,256.375,616.06971490178,0
+HURA.US,D,20220922,000000,261.45,261.45,239.05,248.675,548.1142862624,0
+HURA.US,D,20220923,000000,251.125,264.425,235.55,245,360.83942893227,0
+HURA.US,D,20220926,000000,239.75,249.375,234.675,238.7,353.09885749596,0
+HURA.US,D,20220927,000000,248.5,248.5,183.75,192.15,2191.8474307633,0
+HURA.US,D,20220928,000000,201.6,203,188.125,196.175,837.44457226602,0
+HURA.US,D,20220929,000000,203.875,210,190.925,199.325,574.60742914604,0
+HURA.US,D,20220930,000000,196,199.323,187.25,189,641.68742921312,0
+HURA.US,D,20221003,000000,175,183.75,152.25,169.575,3494.694289209,0
+HURA.US,D,20221004,000000,177.275,183.575,169.575,173.775,1913.9080019139,0
+HURA.US,D,20221005,000000,183.75,185.5,175.35,180.6,533.33714339048,0
+HURA.US,D,20221006,000000,185.5,260.75,185.5,222.95,5272.9805767016,0
+HURA.US,D,20221007,000000,214.375,219.975,192.5,192.675,1048.1017153338,0
+HURA.US,D,20221010,000000,196.875,200.2,185.5,192.675,219.48114307662,0
+HURA.US,D,20221011,000000,192.5,204.225,175,175,483.58742905502,0
+HURA.US,D,20221012,000000,183.575,192.325,160.475,175.175,638.33942920977,0
+HURA.US,D,20221013,000000,182.525,191.8,157.5,176.925,405.80857183438,0
+HURA.US,D,20221014,000000,182,185.15,163.625,166.6,466.16514332331,0
+HURA.US,D,20221017,000000,174.825,187.25,163.625,164.5,505.62571479134,0
+HURA.US,D,20221018,000000,179.2,191.8,166.25,175.175,1336.0514299075,0
+HURA.US,D,20221019,000000,264.775,273,196,211.225,25023.784025024,0
+HURA.US,D,20221020,000000,186.9,210,175,201.075,3113.3897173991,0
+HURA.US,D,20221021,000000,192.5,200.9,179.375,180.6,807.18457223576,0
+HURA.US,D,20221024,000000,180.25,195.125,166.425,180.25,1123.1154296945,0
+HURA.US,D,20221025,000000,182.7,201.25,178.502,184.975,902.93028661722,0
+HURA.US,D,20221026,000000,179.725,199.5,179.725,184.1,820.22971510594,0
+HURA.US,D,20221027,000000,193.2,208.25,185.85,205.625,680.75200068075,0
+HURA.US,D,20221028,000000,199.325,205.625,189.7,193.725,504.22114336136,0
+HURA.US,D,20221031,000000,195.825,210,183.575,188.475,604.33485774719,0
+HURA.US,D,20221101,000000,189.7,195.825,183.75,188.65,225.02057165359,0
+HURA.US,D,20221102,000000,192.5,192.5,176.75,181.3,496.79657192537,0
+HURA.US,D,20221103,000000,186.725,189.35,175.875,183.75,276.44571456216,0
+HURA.US,D,20221104,000000,178.675,201.25,178.675,186.2,389.84514324699,0
+HURA.US,D,20221107,000000,180.6,198.1,168.875,175.35,776.75542934818,0
+HURA.US,D,20221108,000000,177.625,183.75,157.675,167.3,1022.0257153077,0
+HURA.US,D,20221109,000000,174.125,174.125,154.175,158.9,595.25828630954,0
+HURA.US,D,20221110,000000,171.5,195.475,161,182.175,693.61657212219,0
+HURA.US,D,20221111,000000,155.75,155.75,131.6,147.175,4479.7880044798,0
+HURA.US,D,20221114,000000,134.75,163.824,128.45,157.146,8629.0571514862,0
+HURA.US,D,20221115,000000,157.15,158.9,133,139.3,6284.6571491418,0
+HURA.US,D,20221116,000000,139.3,143.5,131.95,136.15,2057.6571449148,0
+HURA.US,D,20221117,000000,131.95,138.946,129.85,136.15,1320.571429892,0
+HURA.US,D,20221118,000000,136.15,150.5,130.553,140.259,2253.5142879678,0
+HURA.US,D,20221121,000000,140.7,152.95,140,147.35,1885.3428590282,0
+HURA.US,D,20221122,000000,147,147,130.553,131.25,2171.5142878858,0
+HURA.US,D,20221123,000000,133.35,148.75,122.577,127.75,6541.3142922556,0
+HURA.US,D,20221125,000000,124.95,130.896,123.2,129.062,929.5428580724,0
+HURA.US,D,20221128,000000,162.75,171.5,142.1,152.6,279977.02885141,0
+HURA.US,D,20221129,000000,148.4,215.95,148.053,208.25,61306.371489878,0
+HURA.US,D,20221130,000000,199.85,245,193.55,234.5,56980.628628409,0
+HURA.US,D,20221201,000000,231.35,364,231.063,310.1,103432.28581772,0
+HURA.US,D,20221202,000000,322,333.55,258.006,269.5,20560.628591989,0
+HURA.US,D,20221205,000000,273,310.1,262.85,296.45,11177.085725463,0
+HURA.US,D,20221206,000000,284.9,304.5,273.35,295.75,2869.4000028694,0
+HURA.US,D,20221207,000000,301,366.446,290.85,359.8,20081.600020082,0
+HURA.US,D,20221208,000000,344.4,483.7,332.5,450.8,11768.428583197,0
+HURA.US,D,20221209,000000,432.25,542.496,428.05,518,14418.057157275,0
+HURA.US,D,20221212,000000,512.75,514.314,388.85,388.85,4894.857147752,0
+HURA.US,D,20221213,000000,399,432.246,370.24,372.05,2593.7428597366,0
+HURA.US,D,20221214,000000,372.05,385.822,280.35,280.35,5269.1142909834,0
+HURA.US,D,20221215,000000,308.7,385,308.346,322.35,14689.457157547,0
+HURA.US,D,20221216,000000,328.3,328.3,285.95,301,5232.1142909464,0
+HURA.US,D,20221219,000000,288.4,301,280.703,291.9,554.0285719826,0
+HURA.US,D,20221220,000000,283.15,308,283.15,302.4,1510.9428586538,0
+HURA.US,D,20221221,000000,305.55,322,301,311.5,1027.6285724562,0
+HURA.US,D,20221222,000000,303.45,314.65,291.9,297.85,528.0285719566,0
+HURA.US,D,20221223,000000,291.9,315,285.6,296.8,2318.2571451754,0
+HURA.US,D,20221227,000000,296.45,296.45,266.7,269.85,611.42857204,0
+HURA.US,D,20221228,000000,265.3,275.1,253.75,266.35,1893.571430465,0
+HURA.US,D,20221229,000000,259.7,262.5,237.3,245,2196.1142879104,0
+HURA.US,D,20221230,000000,238.35,248.5,226.1,241.15,2744.2285741728,0
+HURA.US,D,20230103,000000,253.05,315,248.5,295.05,2399.3142881136,0
+HURA.US,D,20230104,000000,297.85,303.1,280.899,293.3,1049.3428581922,0
+HURA.US,D,20230105,000000,288.4,304.5,263.357,284.9,3581.4000035814,0
+HURA.US,D,20230106,000000,280.35,296.719,267.981,273.7,345.7714289172,0
+HURA.US,D,20230109,000000,265.65,286.3,256.459,265.65,2548.8857168346,0
+HURA.US,D,20230110,000000,257.95,279.3,257.95,278.25,225.3428573682,0
+HURA.US,D,20230111,000000,273.35,276.5,262.85,275.45,839.3142865536,0
+HURA.US,D,20230112,000000,274.75,276.5,246.4,255.5,1150.3428582932,0
+HURA.US,D,20230113,000000,247.1,257.25,247.1,248.85,102.285714388,0
+HURA.US,D,20230117,000000,244.3,266,235.9,252,1467.8000014678,0
+HURA.US,D,20230118,000000,251.3,251.65,224,227.5,1209.714286924,0
+HURA.US,D,20230119,000000,221.2,226.45,209.653,225.05,254.0571431112,0
+HURA.US,D,20230120,000000,224,241.15,221.55,221.9,1143.142858286,0
+HURA.US,D,20230123,000000,227.15,227.15,207.55,212.1,973.7714295452,0
+HURA.US,D,20230124,000000,211.05,216.394,199.85,203,452.8285718814,0
+HURA.US,D,20230125,000000,196,206.15,195.65,200.9,359.714286074,0
+HURA.US,D,20230126,000000,204.4,241.85,197.4,241.5,1784.3142874986,0
+HURA.US,D,20230127,000000,234.5,267.75,219.495,229.6,1662.6857159484,0
+HURA.US,D,20230130,000000,224,224,209.632,211.225,617.3428577602,0
+HURA.US,D,20230131,000000,206.85,235.725,206.85,220.5,1166.5428583094,0
+HURA.US,D,20230201,000000,225.75,236.551,224.7,229.6,163.000000163,0
+HURA.US,D,20230202,000000,232.75,252.707,229.25,244.65,386.5428575294,0
+HURA.US,D,20230203,000000,252.35,253.75,234.461,239.4,301.3714288728,0
+HURA.US,D,20230206,000000,242.2,248.5,231,246.75,842.285715128,0
+HURA.US,D,20230207,000000,246.4,246.4,228.721,233.8,296.000000296,0
+HURA.US,D,20230208,000000,229.6,242.9,217,225.05,489.2285719178,0
+HURA.US,D,20230209,000000,219.45,231.7,210.003,222.25,219.857143077,0
+HURA.US,D,20230210,000000,218.75,229.95,217.525,221.2,159.571428731,0
+HURA.US,D,20230213,000000,218.641,218.641,213.5,213.5,167.3428573102,0
+HURA.US,D,20230214,000000,210.35,222.25,210.35,215.6,389.9142861042,0
+HURA.US,D,20230215,000000,215.6,222.246,210,211.75,179.9714287514,0
+HURA.US,D,20230216,000000,205.8,211.4,197.75,211.4,257.2285716858,0
+HURA.US,D,20230217,000000,205.093,207.9,204.046,205.8,134.3428572772,0
+HURA.US,D,20230221,000000,207.718,207.718,187.603,198.45,236.9714288084,0
+HURA.US,D,20230222,000000,196,196,175.7,180.95,410.5142861248,0
+HURA.US,D,20230223,000000,176.837,178.5,169.05,169.75,501.8000005018,0
+HURA.US,D,20230224,000000,169.75,177.1,169.75,176.4,90.6285715192,0
+HURA.US,D,20230227,000000,176.75,176.75,167.688,173.25,203.4571430606,0
+HURA.US,D,20230228,000000,168.885,174.825,165.9,174.65,96.714285811,0
+HURA.US,D,20230301,000000,178.496,178.5,171.15,171.5,338.1714289096,0
+HURA.US,D,20230302,000000,173.25,176.75,166.603,175.7,148.000000148,0
+HURA.US,D,20230303,000000,171.5,178.15,161.35,165.2,2437.857145295,0
+HURA.US,D,20230306,000000,166.95,166.95,161,162.225,129.4857144152,0
+HURA.US,D,20230307,000000,161,168.875,126.7,134.75,3753.428575182,0
+HURA.US,D,20230308,000000,127.75,138.6,126,130.55,671.5428578144,0
+HURA.US,D,20230309,000000,133,133,119.35,119.35,872.4857151582,0
+HURA.US,D,20230310,000000,121.275,121.275,98,104.3,1950.1142876644,0
+HURA.US,D,20230313,000000,104.3,111.3,101.5,108.5,300.6285717292,0
+HURA.US,D,20230314,000000,108.5,115.692,98.35,98.35,1281.0571441382,0
+HURA.US,D,20230315,000000,98.7,120.046,98.7,115.15,1451.0571443082,0
+HURA.US,D,20230316,000000,116.55,163.1,115.5,154.35,6236.4857205222,0
+HURA.US,D,20230317,000000,154,154.35,128.1,134.75,2183.9142878982,0
+HURA.US,D,20230320,000000,130.55,132.475,125.3,127.4,1231.9714298034,0
+HURA.US,D,20230321,000000,128.548,138.25,128.516,138.25,402.8285718314,0
+HURA.US,D,20230322,000000,135.8,142.45,129.503,129.524,178.0285716066,0
+HURA.US,D,20230323,000000,129.5,134.4,123.2,125.3,164.3428573072,0
+HURA.US,D,20230324,000000,125.965,128.8,123.403,128.8,67.3428572102,0
+HURA.US,D,20230327,000000,131.526,131.596,126,126.469,168.0857144538,0
+HURA.US,D,20230328,000000,123.511,138.95,123.511,127.05,1379.1714299506,0
+HURA.US,D,20230329,000000,130.9,130.9,123.903,127.4,140.2285715688,0
+HURA.US,D,20230330,000000,134.225,134.225,123.2,124.25,133.3428572762,0
+HURA.US,D,20230331,000000,122.85,128.446,122.85,123.515,182.9714287544,0
+HURA.US,D,20230403,000000,129.85,137.2,128.894,137.2,80.7714286522,0
+HURA.US,D,20230404,000000,135.306,135.45,122.895,126.346,187.2571430444,0
+HURA.US,D,20230405,000000,131.075,131.075,122.85,122.85,176.2571430334,0
+HURA.US,D,20230406,000000,122.85,124.631,105.868,113.05,895.4000008954,0
+HURA.US,D,20230410,000000,112,113.75,107.1,107.8,204.0857144898,0
+HURA.US,D,20230411,000000,107.8,107.8,101.85,101.85,1210.3428583532,0
+HURA.US,D,20230412,000000,107.8,107.8,99.75,99.75,160.4571430176,0
+HURA.US,D,20230413,000000,104.3,104.3,99.75,100.45,409.2000004092,0
+HURA.US,D,20230414,000000,100.45,102.2,94.5,99.365,443.1142861574,0
+HURA.US,D,20230417,000000,104.3,120.05,100.1,118.646,2750.9714313224,0
+HURA.US,D,20230418,000000,123.2,128.17,113.75,120.05,867.5142865818,0
+HURA.US,D,20230419,000000,114.114,116.9,101.85,112.875,1294.9428584378,0
+HURA.US,D,20230420,000000,113.365,117.6,113.365,115.339,193.3714287648,0
+HURA.US,D,20230421,000000,115.5,121.072,111.3,113.75,307.2571431644,0
+HURA.US,D,20230424,000000,114.541,116.196,112,112,140.7428572836,0
+HURA.US,D,20230425,000000,106.75,106.862,101.85,103.6,405.3142861196,0
+HURA.US,D,20230426,000000,103.25,103.25,98,98,393.6285718222,0
+HURA.US,D,20230427,000000,99.75,104.65,99.3895,99.3895,293.2285717218,0
+HURA.US,D,20230428,000000,96.95,104.3,96.25,96.95,267.571428839,0
+HURA.US,D,20230501,000000,98,105,98,101.15,214.2571430714,0
+HURA.US,D,20230502,000000,102.102,104.646,100.975,103.6,69.3142857836,0
+HURA.US,D,20230503,000000,98.539,209.3,98.539,152.6,23868.457166726,0
+HURA.US,D,20230504,000000,133.35,151.2,126.7,143.549,4006.714289721,0
+HURA.US,D,20230505,000000,140.35,160.296,115.15,117.95,4181.5428613244,0
+HURA.US,D,20230508,000000,118.3,121.439,110.25,112,627.4857149132,0
+HURA.US,D,20230509,000000,112,123.9,112,114.975,521.6571433788,0
+HURA.US,D,20230510,000000,113.05,123.2,113.05,119.35,400.6857146864,0
+HURA.US,D,20230511,000000,119,119,105,111.3,715.4857150012,0
+HURA.US,D,20230512,000000,115.5,115.5,105,107.1,205.8000002058,0
+HURA.US,D,20230515,000000,105,110.425,105,105,213.7428573566,0
+HURA.US,D,20230516,000000,103.6,111.3,101.5,101.5,398.2571432554,0
+HURA.US,D,20230517,000000,102.2,103.607,99.75,101.85,325.4857146112,0
+HURA.US,D,20230518,000000,102.55,107.8,101.15,104.125,133.1142858474,0
+HURA.US,D,20230519,000000,105.945,107.719,99.05,100.929,512.571429084,0
+HURA.US,D,20230522,000000,103.246,107.233,101.5,106.75,314.8285717434,0
+HURA.US,D,20230523,000000,106.68,121.229,99.4,110.6,3230.285717516,0
+HURA.US,D,20230524,000000,114.45,114.45,105.875,107.1,694.428572123,0
+HURA.US,D,20230525,000000,108.85,110.25,103.6,103.95,198.714285913,0
+HURA.US,D,20230526,000000,104.86,111.3,102.9,106.05,523.000000523,0
+HURA.US,D,20230530,000000,106.417,112,106.4,107.45,178.9714287504,0
+HURA.US,D,20230531,000000,108.5,114.065,105.504,112.35,272.6571431298,0
+HURA.US,D,20230601,000000,105,110.25,105,108.643,177.714285892,0
+HURA.US,D,20230602,000000,110.519,139.3,109.97,121.45,3074.7428602176,0
+HURA.US,D,20230605,000000,117.6,117.6,109.2,110.95,500.6857147864,0
+HURA.US,D,20230606,000000,112,113.75,105.01,112,177.714285892,0
+HURA.US,D,20230607,000000,112.336,119.791,110.6,114.1,811.6571436688,0
+HURA.US,D,20230608,000000,114.52,124.25,113.127,118.3,448.714286163,0
+HURA.US,D,20230609,000000,115.85,121.8,115.85,116.9,152.9142858672,0
+HURA.US,D,20230612,000000,114.45,119,109.55,119,226.8857145126,0
+HURA.US,D,20230613,000000,119,122.5,115.888,120.75,514.2285719428,0
+HURA.US,D,20230614,000000,122.15,133.35,120.05,131.95,453.2285718818,0
+HURA.US,D,20230615,000000,134.05,134.05,126.353,131.25,274.0285717026,0
+HURA.US,D,20230616,000000,133.35,133.35,123.648,125.65,112.4857143982,0
+HURA.US,D,20230620,000000,128.45,128.45,113.12,120.407,874.4571437316,0
+HURA.US,D,20230621,000000,115.5,127.05,115.15,116.9,764.5428579074,0
+HURA.US,D,20230622,000000,116.55,121.096,109.55,116.154,229.5142859438,0
+HURA.US,D,20230623,000000,110.95,117.694,110.6,110.6,374.4857146602,0
+HURA.US,D,20230626,000000,115.983,115.983,107.45,107.8,182.85714304,0
+HURA.US,D,20230627,000000,113.05,113.05,102.55,104.65,396.285714682,0
+HURA.US,D,20230628,000000,105,107.1,103.25,104.653,15574.514301289,0
+HURA.US,D,20230629,000000,118.3,175,107.45,147.35,218940.31450465,0
+HURA.US,D,20230630,000000,136.5,143.937,115.5,141.05,16379.485730665,0
+HURA.US,D,20230703,000000,130.55,146.65,130.203,144.55,3072.285717358,0
+HURA.US,D,20230705,000000,146.3,156.1,141.75,151.55,2694.6571455518,0
+HURA.US,D,20230706,000000,148.05,196,147,182.35,7179.9142928942,0
+HURA.US,D,20230707,000000,180.25,182,169.4,175,1851.9428589948,0
+HURA.US,D,20230710,000000,169.4,178.846,159.6,163.261,1052.3142867666,0
+HURA.US,D,20230711,000000,167.65,174.65,162.676,169.05,274.7428574176,0
+HURA.US,D,20230712,000000,171.5,178.5,169.571,173.6,761.4571436186,0
+HURA.US,D,20230713,000000,176.75,178.5,159.425,161,1397.9428585408,0
+HURA.US,D,20230714,000000,173.95,173.95,162.4,162.4,1439.6571442968,0
+HURA.US,D,20230717,000000,161,161,145.95,149.1,574.6571434318,0
+HURA.US,D,20230718,000000,149.8,161.7,147.35,156.8,514.9714290864,0
+HURA.US,D,20230719,000000,161,167.996,156.632,162.05,512.2000005122,0
+HURA.US,D,20230720,000000,156.1,161,156.1,158.2,392.7428575356,0
+HURA.US,D,20230721,000000,161,163.1,152.95,156.45,315.857143173,0
+HURA.US,D,20230724,000000,154.35,162.05,151.55,151.55,516.0285719446,0
+HURA.US,D,20230725,000000,158.9,161.35,150.853,161.35,335.71428605,0
+HURA.US,D,20230726,000000,161.35,162.935,157.5,162.4,407.0285718356,0
+HURA.US,D,20230727,000000,164.5,166.25,151.55,157.15,992.9714295644,0
+HURA.US,D,20230728,000000,154,164.146,151.2,152.25,562.8857148486,0
+HURA.US,D,20230731,000000,154.7,160.3,151.242,155.75,856.3142865706,0
+HURA.US,D,20230801,000000,153.65,159.95,147,147,678.1142863924,0
+HURA.US,D,20230802,000000,150.5,151.2,145.176,146.3,284.2000002842,0
+HURA.US,D,20230803,000000,148.75,148.75,140.371,142.8,342.7428574856,0
+HURA.US,D,20230804,000000,143.15,157.15,142.1,142.45,1090.0857153758,0
+HURA.US,D,20230807,000000,140.35,154.7,140.35,140.7,772.4000007724,0
+HURA.US,D,20230808,000000,140.35,145.95,140,145.25,453.6000004536,0
+HURA.US,D,20230809,000000,141.75,147.7,140.021,143.5,238.6285716672,0
+HURA.US,D,20230810,000000,140,142.45,133,134.05,453.5428575964,0
+HURA.US,D,20230811,000000,129.85,130.546,124.6,124.6,384.8000003848,0
+HURA.US,D,20230814,000000,122.85,131.064,119.269,119.35,334.9142860492,0
+HURA.US,D,20230815,000000,120.05,122.451,115.15,115.5,169.6571430268,0
+HURA.US,D,20230816,000000,114.8,124.25,112,116.2,426.5142861408,0
+HURA.US,D,20230817,000000,116.2,120.4,115.5,120.4,74.0857143598,0
+HURA.US,D,20230818,000000,120.05,128.8,113.064,123.55,428.0285718566,0
+HURA.US,D,20230821,000000,124.6,136.846,124.6,131.6,113.0857143988,0
+HURA.US,D,20230822,000000,131.6,134.75,126,131.425,131.571428703,0
+HURA.US,D,20230823,000000,130.2,130.2,124.25,127.4,124.9428572678,0
+HURA.US,D,20230824,000000,127.4,128.8,116.606,126.7,184.6571430418,0
+HURA.US,D,20230825,000000,119.7,139.646,119.7,133.7,458.857143316,0
+HURA.US,D,20230828,000000,140,157.5,139.3,145.25,1390.1714299616,0
+HURA.US,D,20230829,000000,148.4,175,145.25,172.2,1399.2571442564,0
+HURA.US,D,20230830,000000,172.9,174.65,161.385,162.925,536.0571433932,0
+HURA.US,D,20230831,000000,167.3,167.3,158.644,159.25,188.3142859026,0
+HURA.US,D,20230901,000000,165.9,168.35,154.35,155.05,304.8000003048,0
+HURA.US,D,20230905,000000,156.45,160.125,152.6,153.65,304.0285717326,0
+HURA.US,D,20230906,000000,152.6,166.6,152.6,152.95,127.6000001276,0
+HURA.US,D,20230907,000000,152.6,160.125,148.05,154.35,154.9142858692,0
+HURA.US,D,20230908,000000,160.475,161,151.2,156.45,87.8857143736,0
+HURA.US,D,20230911,000000,157.5,172.2,138.6,140.35,849.142857992,0
+HURA.US,D,20230912,000000,144.2,161.7,144.2,147.7,104.6285715332,0
+HURA.US,D,20230913,000000,147.35,150.5,139.793,143.15,119.4000001194,0
+HURA.US,D,20230914,000000,145.775,153.65,141.75,143.5,115.71428583,0
+HURA.US,D,20230915,000000,151.025,155.046,140.525,145.6,356.428571785,0
+HURA.US,D,20230918,000000,141.75,145.533,128.8,128.8,443.1714290146,0
+HURA.US,D,20230919,000000,133,145.6,133,140.35,376.8857146626,0
+HURA.US,D,20230920,000000,137.55,153.3,137.55,152.95,635.9714292074,0
+HURA.US,D,20230921,000000,148.75,155.4,143.5,152.6,1026.285715312,0
+HURA.US,D,20230922,000000,156.8,156.8,145.95,152.6,377.9142860922,0
+HURA.US,D,20230925,000000,146.3,152.964,140.35,148.4,382.9142860972,0
+HURA.US,D,20230926,000000,144.9,151.55,138.348,142.8,536.4571433936,0
+HURA.US,D,20230927,000000,147,147,143.503,147,151.0285715796,0
+HURA.US,D,20230928,000000,143.85,146.177,137.903,139.3,229.8285716584,0
+HURA.US,D,20230929,000000,140,146.3,140,141.4,208.285714494,0
+HURA.US,D,20231002,000000,148.75,148.75,131.25,135.625,277.14285742,0
+HURA.US,D,20231003,000000,143.5,147.35,135.45,135.45,108.57142868,0
+HURA.US,D,20231004,000000,136.181,149.096,129.951,136.85,379.4000003794,0
+HURA.US,D,20231005,000000,126.35,132.846,126,126.35,443.000000443,0
+HURA.US,D,20231006,000000,129.237,129.85,116.553,124.25,719.2000007192,0
+HURA.US,D,20231009,000000,125.65,125.65,119.35,125.3,142.1142858564,0
+HURA.US,D,20231010,000000,122.5,122.85,105,106.05,1314.5142870288,0
+HURA.US,D,20231011,000000,106.869,124.596,106.869,115.395,1847.1142875614,0
+HURA.US,D,20231012,000000,123.9,128.796,117.25,126.35,1619.0857159048,0
+HURA.US,D,20231013,000000,133.7,133.7,118.3,120.05,757.4571436146,0
+HURA.US,D,20231016,000000,116.55,132.979,116.55,127.05,719.142857862,0
+HURA.US,D,20231017,000000,131.25,136.5,127.05,130.2,413.6571432708,0
+HURA.US,D,20231018,000000,133.35,146.65,130.55,142.45,845.8000008458,0
+HURA.US,D,20231019,000000,148.75,160.513,147.658,150.15,725.285715011,0
+HURA.US,D,20231020,000000,145.6,156.1,135.8,140.35,940.6857152264,0
+HURA.US,D,20231023,000000,145.25,154.427,137.55,148.05,598.4571434556,0
+HURA.US,D,20231024,000000,155.05,155.05,146.3,151.55,292.8285717214,0
+HURA.US,D,20231025,000000,151.06,153.65,135.8,136.85,931.6571437888,0
+HURA.US,D,20231026,000000,134.05,156.8,134.05,143.85,1631.9142873462,0
+HURA.US,D,20231027,000000,147,153.65,143.5,144.9,490.7714290622,0
+HURA.US,D,20231030,000000,137.55,140,128.373,131.6,975.0571438322,0
+HURA.US,D,20231031,000000,34.65,38.85,25.55,26.74,70652.342927795,0
+HURA.US,D,20231101,000000,24.8675,26.215,16.807,17.5,61793.314347508,0
+HURA.US,D,20231102,000000,17.78,18.375,13.3315,14.3885,36624.857179482,0
+HURA.US,D,20231103,000000,15.1095,17.15,14.4585,15.4,28149.314313864,0
+HURA.US,D,20231106,000000,15.68,16.0475,13.3385,15.05,19315.342876458,0
+HURA.US,D,20231107,000000,15.4,15.7255,13.825,15.05,7659.6857219454,0
+HURA.US,D,20231108,000000,15.05,15.0535,14,14.595,4899.6857191854,0
+HURA.US,D,20231109,000000,14.126,15.05,13.6552,13.8215,4280.1142899944,0
+HURA.US,D,20231110,000000,14.4445,23.73,11.55,13.405,211785.88592607,0
+HURA.US,D,20231113,000000,12.887,13.3,11.4975,12.8625,27036.085741322,0
+HURA.US,D,20231114,000000,12.25,12.9465,11.9,12.6665,15521.142872664,0
+HURA.US,D,20231115,000000,14.2135,14.2135,11.2,12.299,158360.17158693,0
+HURA.US,D,20231116,000000,11.795,11.998,11.0285,11.655,18021.82858945,0
+HURA.US,D,20231117,000000,11.4205,13.475,11.06,12.8065,43614.371472186,0
+HURA.US,D,20231120,000000,13.055,13.664,12.2675,12.7785,19173.800019174,0
+HURA.US,D,20231121,000000,12.8205,13.125,11.83,11.9,7302.3142930166,0
+HURA.US,D,20231122,000000,12.2745,12.6,11.62,11.8335,6208.3142919226,0
+HURA.US,D,20231124,000000,12.95,12.95,12.2535,12.264,1850.4571447076,0
+HURA.US,D,20231127,000000,12.3235,12.5685,11.55,11.9595,7689.857150547,0
+HURA.US,D,20231128,000000,12.796,13.1355,11.025,13.1355,12723.485727009,0
+HURA.US,D,20231129,000000,13.2965,17.3635,11.725,13.825,160041.48587433,0
+HURA.US,D,20231130,000000,13.125,13.3,11.585,11.8335,43950.685758236,0
+HURA.US,D,20231201,000000,11.48,11.8125,10.71,11.375,21986.457164844,0
+HURA.US,D,20231204,000000,11.179,11.179,10.7135,11.165,11365.600011366,0
+HURA.US,D,20231205,000000,11.9,11.9,9.4535,9.975,37851.457180709,0
+HURA.US,D,20231206,000000,10.15,10.43,9.4745,9.765,16782.171445354,0
+HURA.US,D,20231207,000000,10.801,11.515,7.3885,9.0965,239095.62881052,0
+HURA.US,D,20231208,000000,8.4,8.4,7.35,7.469,42893.285757179,0
+HURA.US,D,20231211,000000,7.3535,7.413,6.3665,6.867,44717.514330432,0
+HURA.US,D,20231212,000000,6.6605,7.098,5.775,6.545,30508.885744795,0
+HURA.US,D,20231213,000000,6.349,6.58,5.9045,6.58,11182.771439754,0
+HURA.US,D,20231214,000000,6.4155,7.0315,6.125,7,13851.000013851,0
+HURA.US,D,20231215,000000,7,7,6.405,6.93,16535.400016535,0
+HURA.US,D,20231218,000000,6.881,7.77,6.65,7.2835,18274.114303988,0
+HURA.US,D,20231219,000000,7.266,7.2835,6.3385,6.426,31543.800031544,0
+HURA.US,D,20231220,000000,6.65,6.65,5.6,6.3525,37826.685752112,0
+HURA.US,D,20231221,000000,6.2965,6.65,5.775,6.4365,18890.942876034,0
+HURA.US,D,20231222,000000,6.335,6.7865,5.915,6.1635,52090.40005209,0
+HURA.US,D,20231226,000000,6.055,6.38928,5.9885,6.0585,16340.142873483,0
+HURA.US,D,20231227,000000,6.2825,6.895,6.1111,6.3,57734.857200592,0
+HURA.US,D,20231228,000000,6.65,6.895,6.16,6.755,71223.314356938,0
+HURA.US,D,20231229,000000,10.115,10.318,5.7855,5.936,3538306.517824,0
+HURA.US,D,20240102,000000,5.691,6.0725,5.285,5.5615,407616.00040762,0
+HURA.US,D,20240103,000000,5.46,5.50896,4.795,4.9245,251894.65739475,0
+HURA.US,D,20240104,000000,5.495,6.265,5.257,5.6035,1279374.0584222,0
+HURA.US,D,20240105,000000,5.131,5.7365,4.851,5.4845,235072.45737793,0
+HURA.US,D,20240108,000000,5.0995,5.299,4.907,5.075,129205.54298635,0
+HURA.US,D,20240109,000000,5.0435,5.0715,4.8335,4.8685,81742.028653171,0
+HURA.US,D,20240110,000000,4.9245,5.25,4.62,5.1415,140310.80014031,0
+HURA.US,D,20240111,000000,5.068,5.1135,4.7775,4.942,88232.228659661,0
+HURA.US,D,20240112,000000,5.0085,5.0995,4.8125,4.8965,87217.314372932,0
+HURA.US,D,20240116,000000,4.8965,4.9315,4.2875,4.4415,123905.77155248,0
+HURA.US,D,20240117,000000,4.921,5.95,4.4975,5.53,1353842.0870681,0
+HURA.US,D,20240118,000000,5.215,5.25,4.725,5.0925,229195.48594348,0
+HURA.US,D,20240119,000000,4.725,4.9,4.487,4.7985,148294.74300544,0
+HURA.US,D,20240122,000000,4.445,4.69,4.34,4.4765,83604.314369319,0
+HURA.US,D,20240123,000000,4.396,4.42358,4.2315,4.3085,62120.485776406,0
+HURA.US,D,20240124,000000,4.291,4.3855,4.025,4.2,85512.714371227,0
+HURA.US,D,20240125,000000,3.9935,4.5115,3.885,4.2735,207867.74306501,0
+HURA.US,D,20240126,000000,4.543,4.9175,4.207,4.6655,221029.71450674,0
+HURA.US,D,20240129,000000,4.473,4.6235,4.3155,4.48,67245.371495817,0
+HURA.US,D,20240130,000000,4.34,4.375,4.2385,4.319,59207.657202065,0
+HURA.US,D,20240131,000000,4.298,5.8975,4.228,5.068,719586.62929102,0
+HURA.US,D,20240201,000000,4.69,4.7495,4.27,4.515,155456.11444117,0
+HURA.US,D,20240202,000000,4.417,4.508,4.2735,4.3715,71074.114356788,0
+HURA.US,D,20240205,000000,4.3505,4.459,4.0985,4.2315,70029.828641458,0
+HURA.US,D,20240206,000000,4.2385,4.5605,4.1475,4.326,93996.000093996,0
+HURA.US,D,20240207,000000,4.368,4.375,3.955,4.004,95721.542952864,0
+HURA.US,D,20240208,000000,4.0845,4.375,3.9725,4.27,79295.400079295,0
+HURA.US,D,20240209,000000,4.2035,4.515,4.151,4.3575,90158.342947301,0
+HURA.US,D,20240212,000000,4.83,4.858,4.0075,4.13,515014.71480073,0
+HURA.US,D,20240213,000000,4.1125,4.1125,3.85,3.9935,180715.71446643,0
+HURA.US,D,20240214,000000,3.92,4.025,3.78,3.8325,126898.31441261,0
+HURA.US,D,20240215,000000,3.78,4.0215,3.7485,3.7485,132184.97156076,0
+HURA.US,D,20240216,000000,3.8115,3.836,3.1955,3.43,246309.05738917,0
+HURA.US,D,20240220,000000,4.417,4.7145,3.43,3.43,2397343.8309688,0
+HURA.US,D,20240221,000000,3.5875,3.5875,3.115,3.2795,843177.68655746,0
+HURA.US,D,20240222,000000,3.2095,3.4125,3.0135,3.353,225932.3716545,0
+HURA.US,D,20240223,000000,3.2935,3.2935,3.0135,3.192,116982.80011698,0
+HURA.US,D,20240226,000000,3.311,4.13,3.29,3.605,984777.60098478,0
+HURA.US,D,20240227,000000,3.465,3.5875,3.171,3.4965,193380.00019338,0
+HURA.US,D,20240228,000000,3.5,3.6715,3.3285,3.5455,109633.45725249,0
+HURA.US,D,20240229,000000,3.8465,3.9165,3.5175,3.745,309702.94316685,0
+HURA.US,D,20240301,000000,3.6015,3.71,3.3425,3.521,182763.34303991,0
+HURA.US,D,20240304,000000,3.4685,3.549,3.29,3.3285,150810.57157938,0
+HURA.US,D,20240305,000000,3.4545,3.668,3.395,3.584,209772.31449549,0
+HURA.US,D,20240306,000000,3.43,3.5,3.255,3.332,120336.48583462,0
+HURA.US,D,20240307,000000,3.297,3.465,3.29,3.3075,63313.171491885,0
+HURA.US,D,20240308,000000,3.395,3.3985,3.045,3.136,131044.48584533,0
+HURA.US,D,20240311,000000,2.975,3.129,2.905,2.961,115488.62868692,0
+HURA.US,D,20240312,000000,2.9715,2.9925,2.835,2.926,66539.342923682,0
+HURA.US,D,20240313,000000,3.864,4.676,3.171,4.2735,4157486.2898718,0
+HURA.US,D,20240314,000000,3.7065,4.165,3.5,3.507,513840.34337098,0
+HURA.US,D,20240315,000000,3.5,3.5315,3.185,3.2935,266446.22883787,0
+HURA.US,D,20240318,000000,3.115,3.2515,3.0835,3.1815,157957.5430151,0
+HURA.US,D,20240319,000000,3.08,3.22,3.08,3.1535,77902.514363617,0
+HURA.US,D,20240320,000000,3.22,3.29,3.087,3.1535,62776.171491348,0
+HURA.US,D,20240321,000000,3.241,3.241,3.08,3.2025,51850.914337565,0
+HURA.US,D,20240322,000000,3.164,3.36,3.1045,3.2025,85802.371514374,0
+HURA.US,D,20240325,000000,3.22,3.234,3.0975,3.1185,60998.200060998,0
+HURA.US,D,20240326,000000,3.1395,3.171,3.08,3.143,72357.942929501,0
+HURA.US,D,20240327,000000,3.2375,3.2375,3.01,3.1325,150258.11443597,0
+HURA.US,D,20240328,000000,3.7695,3.773,3.514,3.64,921354.1437785,0
+HURA.US,D,20240401,000000,3.43,3.458,3.2375,3.43,105117.60010512,0
+HURA.US,D,20240402,000000,3.311,3.514,3.262,3.514,92550.228663979,0
+HURA.US,D,20240403,000000,7.5425,8.4,4.9735,5.74,6459411.0064594,0
+HURA.US,D,20240404,000000,5.747,5.8905,4.725,5.0295,618887.54347603,0
+HURA.US,D,20240405,000000,4.4485,4.725,3.9725,4.5535,395536.48610982,0
+HURA.US,D,20240408,000000,4.445,5.0575,4.2,4.7075,221412.77164998,0
+HURA.US,D,20240409,000000,4.7075,4.7495,4.4765,4.6095,112854.51439857,0
+HURA.US,D,20240410,000000,4.5675,4.5745,4.375,4.4905,65963.085780249,0
+HURA.US,D,20240411,000000,4.158,4.4485,3.8045,4.34,88012.342945155,0
+HURA.US,D,20240412,000000,4.1895,4.508,3.85,4.3785,134716.74299186,0
+HURA.US,D,20240415,000000,4.186,4.277,3.745,3.8535,75859.228647288,0
+HURA.US,D,20240416,000000,3.85,3.885,3.57,3.7485,77832.485792118,0
+HURA.US,D,20240417,000000,3.7415,3.794,3.5595,3.633,53134.771481706,0
+HURA.US,D,20240418,000000,3.5525,3.731,3.535,3.731,58216.000058216,0
+HURA.US,D,20240419,000000,4.1825,4.48,4.0355,4.235,206123.9716347,0
+HURA.US,D,20240422,000000,4.263,4.2875,3.955,4.0005,66147.200066147,0
+HURA.US,D,20240423,000000,3.9935,5.0155,3.885,4.6445,219384.17164796,0
+HURA.US,D,20240424,000000,4.571,5.047,4.54475,4.8055,170779.82874221,0
+HURA.US,D,20240425,000000,4.62,5.7715,4.62,5.53,327210.2860415,0
+HURA.US,D,20240426,000000,6.825,6.825,4.746,5.208,1474614.3157603,0
+HURA.US,D,20240429,000000,5.0015,5.775,5.0015,5.691,250910.02882234,0
+HURA.US,D,20240430,000000,5.663,5.663,4.949,5.4355,137431.80013743,0
+HURA.US,D,20240501,000000,5.271,5.411,5.075,5.18,56679.885770966,0
+HURA.US,D,20240502,000000,5.152,5.6595,5.075,5.502,102445.22867387,0
+HURA.US,D,20240503,000000,5.4775,5.684,5.2465,5.2955,86959.514372674,0
+HURA.US,D,20240506,000000,5.292,5.3865,5.075,5.075,79431.800079432,0
+HURA.US,D,20240507,000000,5.11,5.558,5.11,5.3795,93710.914379425,0
+HURA.US,D,20240508,000000,5.3795,5.4705,5.1135,5.201,61695.600061696,0
+HURA.US,D,20240509,000000,5.243,5.789,5.201,5.446,109660.9429668,0
+HURA.US,D,20240510,000000,5.6,5.6,5.2115,5.2255,44674.514330389,0
+HURA.US,D,20240513,000000,5.4145,5.4145,4.5675,4.83,80646.400080646,0
+HURA.US,D,20240514,000000,4.6935,4.7425,4.375,4.48,144991.45728785,0
+HURA.US,D,20240515,000000,4.83,4.83,4.4345,4.5885,112750.60011275,0
+HURA.US,D,20240516,000000,4.4835,5.4215,4.466,5.0785,618904.68633319,0
+HURA.US,D,20240517,000000,6.02,6.3,4.851,5.005,414107.94327125,0
+HURA.US,D,20240520,000000,5.9535,6.44,5.2885,6.125,1336456.5441936,0
+HURA.US,D,20240521,000000,5.6,6.44,5.25,6.335,373990.42894542,0
+HURA.US,D,20240522,000000,6.251,6.8705,5.712,6.44,276546.91456226,0
+HURA.US,D,20240523,000000,6.5975,6.96811,5.334,5.495,296483.22886791,0
+HURA.US,D,20240524,000000,5.88,5.95,5.278,5.88,310495.11459621,0
+HURA.US,D,20240528,000000,6.65,7.42,5.8485,6.5765,826309.94368345,0
+HURA.US,D,20240529,000000,7,10.5945,6.86,9.52,2331229.9166169,0
+HURA.US,D,20240530,000000,11.9175,14.595,9.709,11.095,2275837.2879901,0
+HURA.US,D,20240531,000000,9.541,11.865,8.2775,10.864,741749.11502746,0
+HURA.US,D,20240603,000000,12.04,12.39,9.45,9.4885,602303.8006023,0
+HURA.US,D,20240604,000000,8.75,9.4465,7.3255,7.805,298269.25744113,0
+HURA.US,D,20240605,000000,7.2345,8.3055,6.7375,8.267,235716.45737857,0
+HURA.US,D,20240606,000000,7.798,8.988,7.7,8.988,166745.02873817,0
+HURA.US,D,20240607,000000,8.3405,8.75,7.147,7.3605,131277.37155985,0
+HURA.US,D,20240610,000000,7.133,8.0115,7.02103,7.3885,88050.00008805,0
+HURA.US,D,20240611,000000,7.154,7.175,6.405,6.685,118700.94297584,0
+HURA.US,D,20240612,000000,6.685,7.5495,6.61153,6.8845,91322.028662751,0
+HURA.US,D,20240613,000000,7.14,7.14,6.328,6.545,76003.085790289,0
+HURA.US,D,20240614,000000,6.825,6.825,6.3105,6.4155,52456.000052456,0
+HURA.US,D,20240617,000000,6.6605,6.825,5.9605,6.265,139649.57156822,0
+HURA.US,D,20240618,000000,6.909,7.945,6.825,7.56,720069.80072007,0
+HURA.US,D,20240620,000000,7.1785,10.4895,6.65,9.6215,1349966.40135,0
+HURA.US,D,20240621,000000,10.7975,11.788,8.4,8.6485,1094064.8296655,0
+HURA.US,D,20240624,000000,8.9285,9.38,8.435,9.1805,244147.77167272,0
+HURA.US,D,20240625,000000,8.82,10.78,8.75,10.444,348432.00034843,0
+HURA.US,D,20240626,000000,10.5,12.516,10.5,11.4415,543662.85768652,0
+HURA.US,D,20240627,000000,12.005,13.125,9.625,9.807,721879.85786474,0
+HURA.US,D,20240628,000000,8.9285,9.4955,7.707,9.4535,276747.54313389,0
+HURA.US,D,20240701,000000,10.15,10.997,9.807,10.4125,237959.82880939,0
+HURA.US,D,20240702,000000,9.982,10.325,8.925,9.0685,170169.0287416,0
+HURA.US,D,20240703,000000,9.2925,10.297,8.8235,9.6775,114969.48582926,0
+HURA.US,D,20240705,000000,9.289,11.4975,9.289,10.5,392980.97182155,0
+HURA.US,D,20240708,000000,11.55,11.8125,9.5585,9.7825,237260.57166583,0
+HURA.US,D,20240709,000000,10.248,10.353,9.555,9.6565,103711.77153228,0
+HURA.US,D,20240710,000000,9.555,9.8,9.1385,9.5025,90020.885804307,0
+HURA.US,D,20240711,000000,9.45,10.248,9.4465,9.569,87532.942944676,0
+HURA.US,D,20240712,000000,9.59,10.465,9.45,10.1465,109749.77153832,0
+HURA.US,D,20240715,000000,9.8,10.493,9.8,9.9575,78233.314363948,0
+HURA.US,D,20240716,000000,9.9715,10.115,9.835,10.01,62980.228634409,0
+HURA.US,D,20240717,000000,9.8,10.0065,9.2085,9.5095,60055.400060055,0
+HURA.US,D,20240718,000000,9.506,9.9365,8.925,9.597,76853.228648282,0
+HURA.US,D,20240719,000000,9.597,9.597,8.82,8.8235,63157.171491729,0
+HURA.US,D,20240722,000000,8.925,9.1875,8.169,8.54,93199.285807485,0
+HURA.US,D,20240723,000000,8.218,8.6765,7.595,7.7665,91850.057234707,0
+HURA.US,D,20240724,000000,8.015,8.4525,7.91,7.9205,50629.142907772,0
+HURA.US,D,20240725,000000,7.826,8.0465,7.2625,7.602,76344.200076344,0
+HURA.US,D,20240726,000000,7.5075,8.7115,7.5075,8.568,66976.457209834,0
+HURA.US,D,20240729,000000,8.4945,9.0125,8.05,8.057,109687.77153826,0
+HURA.US,D,20240730,000000,8.05,8.141,7.4375,7.833,53583.771482155,0
+HURA.US,D,20240731,000000,7.6825,8.015,7.637,7.756,26639.771455211,0
+HURA.US,D,20240801,000000,7.77,7.903,7.56,7.7105,29252.342886395,0
+HURA.US,D,20240802,000000,7.5495,7.686,6.1775,6.307,110885.17153946,0
+HURA.US,D,20240805,000000,6.125,6.6255,5.6035,6.4925,75051.371503623,0
+HURA.US,D,20240806,000000,6.825,6.993,6.09875,6.28253,61139.200061139,0
+HURA.US,D,20240807,000000,6.328,6.531,5.8205,5.95,43667.314329382,0
+HURA.US,D,20240808,000000,6.02,6.489,5.81,6.0795,62516.771491088,0
+HURA.US,D,20240809,000000,6.426,6.748,6.0655,6.489,52548.714338263,0
+HURA.US,D,20240812,000000,6.825,6.993,6.608,6.7725,31057.914316772,0
+HURA.US,D,20240813,000000,6.545,6.6955,6.3525,6.37,21089.085735375,0
+HURA.US,D,20240814,000000,6.3,6.5835,6.3,6.37,22505.942879649,0
+HURA.US,D,20240815,000000,6.37,6.769,6.37,6.6115,15051.571443623,0
+HURA.US,D,20240816,000000,6.37,7.4025,6.37,7.336,56571.514342286,0
+HURA.US,D,20240819,000000,7.273,8.225,6.727,7.9345,79910.742937054,0
+HURA.US,D,20240820,000000,8.274,8.6345,7.8365,8.0045,50166.971478738,0
+HURA.US,D,20240821,000000,8.0045,8.0325,7.49,7.763,25720.771454292,0
+HURA.US,D,20240822,000000,8.043,8.3615,7.8015,8.05,40080.514325795,0
+HURA.US,D,20240823,000000,8.225,8.225,6.9755,7.8855,44599.657187457,0
+HURA.US,D,20240826,000000,7.77,8.015,7.42,7.427,37953.142895096,0
+HURA.US,D,20240827,000000,7.7455,7.7455,6.825,6.8425,50291.542907434,0
+HURA.US,D,20240828,000000,6.72,6.9965,6.0935,6.5065,64212.685778498,0
+HURA.US,D,20240829,000000,6.587,7,6.5345,6.6185,24747.257167604,0
+HURA.US,D,20240830,000000,6.7795,7,6.3245,6.5345,35352.257178209,0
+HURA.US,D,20240903,000000,6.65,6.7095,6.2195,6.2895,40078.114325792,0
+HURA.US,D,20240904,000000,6.3735,6.6465,6.125,6.1355,27639.742884783,0
+HURA.US,D,20240905,000000,6.3,6.3,5.95,5.9815,54875.828626304,0
+HURA.US,D,20240906,000000,6.09,6.1915,5.88,6.0865,44080.771472652,0
+HURA.US,D,20240909,000000,6.09,6.4505,6.0865,6.307,20296.257163153,0
+HURA.US,D,20240910,000000,6.1215,6.44703,5.873,6.055,37764.542894907,0
+HURA.US,D,20240911,000000,5.845,6.3175,5.845,6.0515,39168.085753454,0
+HURA.US,D,20240912,000000,6.2265,6.2265,5.4355,5.6035,53423.028624852,0
+HURA.US,D,20240913,000000,5.635,6.195,5.635,5.824,40495.742897639,0
+HURA.US,D,20240916,000000,6.055,6.16,5.8415,5.8905,21207.371449779,0
+HURA.US,D,20240917,000000,6.013,6.692,5.957,6.6885,40584.714326299,0
+HURA.US,D,20240918,000000,7.056,7.20996,6.0515,6.125,38030.857180888,0
+HURA.US,D,20240919,000000,5.95,6.44,5.95,6.3595,28836.857171694,0
+HURA.US,D,20240920,000000,6.65,6.65,5.53,6.09,81749.028653178,0
+HURA.US,D,20240923,000000,5.915,5.9395,5.6,5.7085,19445.000019445,0
+HURA.US,D,20240924,000000,5.831,5.831,5.6525,5.6665,21185.7143069,0
+HURA.US,D,20240925,000000,5.6,5.95,5.6,5.8625,34337.800034338,0
+HURA.US,D,20240926,000000,7.3465,7.63,6.3315,6.783,1973874.5162596,0
+HURA.US,D,20240927,000000,6.4225,7.3255,5.95,7.1575,168311.20016831,0
+HURA.US,D,20240930,000000,6.79,6.9125,6.5835,6.825,33330.685747616,0
+HURA.US,D,20241001,000000,6.51,6.615,6.1565,6.391,32977.257175834,0
+HURA.US,D,20241002,000000,6.5625,6.8215,6.23,6.692,30877.714316592,0
+HURA.US,D,20241003,000000,6.895,6.895,6.5135,6.5345,29754.714315469,0
+HURA.US,D,20241004,000000,6.6465,7.7455,6.6465,7.385,96892.800096893,0
+HURA.US,D,20241007,000000,7.0525,7.2905,6.7935,6.8985,24431.82859586,0
+HURA.US,D,20241008,000000,6.825,6.895,6.195,6.615,38691.457181549,0
+HURA.US,D,20241009,000000,6.5835,6.72,6.3735,6.5065,12966.571441538,0
+HURA.US,D,20241010,000000,6.426,6.4435,6.013,6.167,41609.628613038,0
+HURA.US,D,20241011,000000,6.223,6.2965,6.167,6.223,11220.028582649,0
+HURA.US,D,20241014,000000,6.3,7.168,6.2335,6.9265,53856.085768142,0
+HURA.US,D,20241015,000000,6.6115,8.3965,6.6115,7.945,139653.77156823,0
+HURA.US,D,20241016,000000,8.2285,8.344,6.657,8.0465,171610.80017161,0
+HURA.US,D,20241017,000000,8.246,8.246,7.1715,7.539,105720.62867715,0
+HURA.US,D,20241018,000000,6.44,7.93,5.6101,6.3,216100,0
+HURA.US,D,20241021,000000,6,6.2324,4.8556,5.53,178737,0
+HURA.US,D,20241022,000000,5.15,5.51,4.7601,5.252862,176255,0
+HURA.US,D,20241023,000000,4.95,5.1,4.85,5.09,126727,0
+HURA.US,D,20241024,000000,5.05,5.05,4.5,4.55,118341,0
+HURA.US,D,20241025,000000,4.5,5.205,4.5,4.6101,125327,0
+HURA.US,D,20241028,000000,4.61,5.33,4.61,5.24,88406,0
+HURA.US,D,20241029,000000,5.2,5.31,4.9,5.06,61008,0
+HURA.US,D,20241030,000000,5.17,6.1797,5.03,6.09,74513,0
+HURA.US,D,20241031,000000,6.14,6.2,5.68,5.69,66895,0
+HURA.US,D,20241101,000000,5.69,6.16,5.58,6.09,57043,0
+HURA.US,D,20241104,000000,6,6,5.35,5.48,42885,0
+HURA.US,D,20241105,000000,4.89,5.0328,4.75,4.98,128801,0
+HURA.US,D,20241106,000000,4.94,5.48,4.87,5.27,43216,0
+HURA.US,D,20241107,000000,4.94,5.4,4.94,5.27,44215,0
+HURA.US,D,20241108,000000,5.21,5.265,4.9,4.92,47403,0
+HURA.US,D,20241111,000000,4.95,5.24,4.9,5.04,54005,0
+HURA.US,D,20241112,000000,4.91,5.2,4.63,4.94,50212,0
+HURA.US,D,20241113,000000,4.94,5.05,4.4,4.94,86274,0
+HURA.US,D,20241114,000000,4.7533,4.97,4.75,4.9,99451,0
+HURA.US,D,20241115,000000,4.84,4.84,4.47,4.7,38203,0
+HURA.US,D,20241118,000000,4.57,4.62,3.46,3.5,155324,0
+HURA.US,D,20241119,000000,3.42,3.46,2.92,3.02,160950,0
+HURA.US,D,20241120,000000,3,3.36,2.93,3.29,84030,0
+HURA.US,D,20241121,000000,3.46,3.46,2.99,3.35,53807,0
+HURA.US,D,20241122,000000,3.47,3.77,3.265,3.76,55195,0
+HURA.US,D,20241125,000000,4.15,4.26,3.33,3.36,80869,0
+HURA.US,D,20241126,000000,3.34,3.66,3.32,3.49,100475,0
+HURA.US,D,20241127,000000,4,5.6499,3.96,5.05,3456380,0
+HURA.US,D,20241129,000000,5.51,6.99,5.32,6.56,1878249,0
+HURA.US,D,20241202,000000,6.84,7.2,5.351,5.54,1255898,0
+HURA.US,D,20241203,000000,5.83,5.83,5.38,5.56,361240,0
+HURA.US,D,20241204,000000,5.95,6.44,5.44,6.28,899722,0
+HURA.US,D,20241205,000000,6.4,6.4,5.7,6.06,387327,0
+HURA.US,D,20241206,000000,6.15,6.68,5.86,6.68,745231,0
+HURA.US,D,20241209,000000,6.72,6.9,5.75,5.93,566060,0
+HURA.US,D,20241210,000000,6.1,6.1,5.75,5.93,205564,0
+HURA.US,D,20241211,000000,5.86,6.1087,5.56,5.84,280312,0
+HURA.US,D,20241212,000000,5.89,5.99,5.2477,5.38,251032,0
+HURA.US,D,20241213,000000,5.4,5.6084,4.7801,4.93,309631,0
+HURA.US,D,20241216,000000,4.98,5.05,3.9,4.14,552096,0
+HURA.US,D,20241217,000000,4.14,4.88,4.13,4.38,264108,0
+HURA.US,D,20241218,000000,4.39,4.5,3.89,4.02,263876,0
+HURA.US,D,20241219,000000,4.09,4.55,4,4,161530,0
+HURA.US,D,20241220,000000,4.07,4.55,3.8,4.48,1294289,0
+HURA.US,D,20241223,000000,4.32,4.3592,4.07,4.15,128640,0
+HURA.US,D,20241224,000000,4.14,4.5478,4.1056,4.45,133570,0
+HURA.US,D,20241226,000000,4.12,4.58,4.12,4.55,202033,0
+HURA.US,D,20241227,000000,4.62,4.72,4.23,4.41,134329,0
+HURA.US,D,20241230,000000,4.23,4.35,4.05,4.25,200298,0
+HURA.US,D,20241231,000000,4.2,4.35,3.975,4.09,138450,0
+HURA.US,D,20250102,000000,4.1,4.27,3.95,4.11,139152,0
+HURA.US,D,20250103,000000,4.01,4.49,3.8113,4.49,227350,0
+HURA.US,D,20250106,000000,4.59,4.78,4.12,4.16,247080,0
+HURA.US,D,20250107,000000,4.17,4.6,4.17,4.53,97787,0
+HURA.US,D,20250108,000000,4.52,4.72,4.13,4.17,196624,0
+HURA.US,D,20250110,000000,4.53,5.5,4.23,4.85,847666,0
+HURA.US,D,20250113,000000,4.88,4.9933,4.26,4.31,244529,0
+HURA.US,D,20250114,000000,4.41,4.88,4.28,4.59,215005,0
+HURA.US,D,20250115,000000,4.66,4.9033,4.5,4.78,133341,0
+HURA.US,D,20250116,000000,4.69,4.8,4.5009,4.73,127634,0
+HURA.US,D,20250117,000000,4.66,5.1393,4.5959,4.79,115781,0
+HURA.US,D,20250121,000000,4.89,4.99,4.67,4.76,178329,0
+HURA.US,D,20250122,000000,4.7,4.95,4.6017,4.77,111723,0
+HURA.US,D,20250123,000000,4.68,4.76,4.41,4.62,122899,0
+HURA.US,D,20250124,000000,4.66,4.7,4.36,4.36,61551,0
+HURA.US,D,20250127,000000,4.35,4.55,4.1,4.18,91458,0
+HURA.US,D,20250128,000000,4.21,4.35,4.05,4.31,84472,0
+HURA.US,D,20250129,000000,4.67,5.15,4.5601,5.05,711906,0
+HURA.US,D,20250130,000000,5.16,5.27,4.66,4.92,321868,0
+HURA.US,D,20250131,000000,5,5,4.68,4.99,258876,0
+HURA.US,D,20250203,000000,4.85,4.97,4.58,4.85,193538,0
+HURA.US,D,20250204,000000,4.85,5.025,4.73,4.88,160798,0
+HURA.US,D,20250205,000000,4.92,4.92,4.44,4.48,195348,0
+HURA.US,D,20250206,000000,4.5,4.63,4.35,4.46,185947,0
+HURA.US,D,20250207,000000,4.47,4.47,4.2,4.27,173305,0
+HURA.US,D,20250210,000000,4.29,4.54,4.21,4.44,166253,0
+HURA.US,D,20250211,000000,4.5,4.58,4.35,4.48,170363,0
+HURA.US,D,20250212,000000,4.63,4.64,4.3,4.55,145030,0
+HURA.US,D,20250213,000000,4.61,4.77,4.51,4.58,139641,0
+HURA.US,D,20250214,000000,4.52,4.63,4.17,4.19,198270,0
+HURA.US,D,20250218,000000,4.1,4.24,3.6002,3.65,445688,0
+HURA.US,D,20250219,000000,3.63,3.63,3.1628,3.18,296270,0
+HURA.US,D,20250220,000000,3.34,3.5767,3.235,3.3,201673,0
+HURA.US,D,20250221,000000,3.36,3.5622,3.31,3.33,127593,0
+HURA.US,D,20250224,000000,3.32,3.4585,2.88,2.9,270867,0
+HURA.US,D,20250225,000000,2.93,3.0027,2.42,2.45,278701,0
+HURA.US,D,20250226,000000,2.53,2.8524,2.53,2.67,94410,0
+HURA.US,D,20250227,000000,2.73,2.8694,2.47,2.52,82216,0
+HURA.US,D,20250228,000000,2.46,2.52,2.31,2.41,114209,0
+HURA.US,D,20250303,000000,2.7,2.76,2.16,2.16,205259,0
+HURA.US,D,20250304,000000,2.16,2.19,2.0001,2.07,156548,0
+HURA.US,D,20250305,000000,2.09,2.14,1.89,2.11,159393,0
+HURA.US,D,20250306,000000,2.08,2.12,1.93,2.04,113436,0
+HURA.US,D,20250307,000000,2.03,2.1493,1.97,2.09,66625,0
+HURA.US,D,20250310,000000,2.12,2.19,1.8,1.88,166242,0
+HURA.US,D,20250311,000000,1.86,2.1672,1.85,2.12,119380,0
+HURA.US,D,20250312,000000,2.19,2.29,2.03,2.1,81547,0
+HURA.US,D,20250313,000000,2.12,2.12,1.92,1.98,102257,0
+HURA.US,D,20250314,000000,2,2.32,2,2.28,164265,0
+HURA.US,D,20250317,000000,2.27,2.48,2.1131,2.42,124636,0
+HURA.US,D,20250318,000000,2.485,3.06,2.4359,2.8,341404,0
+HURA.US,D,20250319,000000,2.88,3.85,2.83,3.85,1040333,0
+HURA.US,D,20250320,000000,3.63,4,3.33,4,726281,0
+HURA.US,D,20250321,000000,3.97,3.97,3.315,3.33,501054,0
+HURA.US,D,20250324,000000,3.29,3.63,3.23,3.59,629926,0
+HURA.US,D,20250325,000000,3.55,3.77,3.25,3.64,421758,0
+HURA.US,D,20250326,000000,3.52,3.669,3.3671,3.56,253142,0
+HURA.US,D,20250327,000000,3.54,3.72,3.53,3.62,114373,0
+HURA.US,D,20250328,000000,3.61,3.61,3.4109,3.53,131227,0
+HURA.US,D,20250331,000000,3.42,3.52,3.18,3.23,187760,0
+HURA.US,D,20250401,000000,3.16,3.37,2.87,2.91,157203,0
+HURA.US,D,20250402,000000,2.93,3.6,2.8994,3.48,212289,0
+HURA.US,D,20250403,000000,3.44,3.49,3.25,3.4,266524,0
+HURA.US,D,20250404,000000,3.31,3.5,3.21,3.38,391919,0
+HURA.US,D,20250407,000000,3.15,3.75,2.93,3.64,268913,0
+HURA.US,D,20250408,000000,3.69,3.875,3.53,3.75,160706,0
+HURA.US,D,20250409,000000,3.53,4,3.45,3.94,242769,0
+HURA.US,D,20250410,000000,3.94,3.95,3.65,3.87,129314,0
+HURA.US,D,20250411,000000,3.86,4.25,3.67,4.22,270613,0
+HURA.US,D,20250414,000000,4.1,4.25,3.77,4.2,197056,0
+HURA.US,D,20250415,000000,4.04,4.195,3.96,4.105,166925,0
+HURA.US,D,20250416,000000,4.06,4.2,3.93,4.14,108823,0
+HURA.US,D,20250417,000000,4.17,4.25,3.91,4.15,118034,0
+HURA.US,D,20250421,000000,4.12,4.44,3.91,4.2,167467,0
+HURA.US,D,20250422,000000,4.25,4.25,3.75,4.08,178781,0
+HURA.US,D,20250423,000000,4.2,4.215,4.01,4.2,106866,0
+HURA.US,D,20250424,000000,4.2,4.3,4.07,4.23,121259,0
+HURA.US,D,20250425,000000,4.1,4.19,3.9,4.1,149056,0
+HURA.US,D,20250428,000000,4.07,4.1,3.82,3.97,105439,0
+HURA.US,D,20250429,000000,3.95,4.035,3.8143,3.92,185528,0
+HURA.US,D,20250430,000000,3.79,3.88,3.56,3.78,136116,0
+HURA.US,D,20250501,000000,3.77,4.0171,3.766,3.9,63026,0
+HURA.US,D,20250502,000000,3.95,4.16,3.8,3.92,129451,0
+HURA.US,D,20250505,000000,4,4.05,3.81,3.9,58024,0
+HURA.US,D,20250506,000000,3.85,3.9461,3.73,3.73,62763,0
+HURA.US,D,20250507,000000,3.87,3.98,3.61,3.8,92258,0
+HURA.US,D,20250508,000000,3.7,4.05,3.7,3.93,149968,0
+HURA.US,D,20250509,000000,4,4.0486,3.9308,3.99,90742,0
+HURA.US,D,20250512,000000,4,4.05,3.7814,3.82,79955,0
+HURA.US,D,20250513,000000,3.83,4.2,3.8,4.1,209410,0
+HURA.US,D,20250514,000000,4.07,4.11,3.84,3.89,85782,0
+HURA.US,D,20250515,000000,3.88,3.95,3.79,3.84,48994,0
+HURA.US,D,20250516,000000,3.74,4.05,3.7016,3.92,105617,0
+HURA.US,D,20250519,000000,3.9,3.98,3.77,3.77,80364,0
+HURA.US,D,20250520,000000,3.77,4,3.71,3.72,122956,0
+HURA.US,D,20250521,000000,3.7,3.735,3.31,3.31,144608,0
+HURA.US,D,20250522,000000,3.3,3.4,3.0001,3.01,181566,0
+HURA.US,D,20250523,000000,2.98,3.28,2.82,2.83,111852,0
+HURA.US,D,20250527,000000,2.89,3,2.8,2.94,114948,0
+HURA.US,D,20250528,000000,3,3.36,3,3.21,157945,0
+HURA.US,D,20250529,000000,3.22,3.29,3.11,3.18,50315,0
+HURA.US,D,20250530,000000,3.18,3.18,3.045,3.06,57071,0
+HURA.US,D,20250602,000000,3.11,3.23,2.91,3.12,125667,0
+HURA.US,D,20250603,000000,3.17,3.43,2.92,2.93,199735,0
+HURA.US,D,20250604,000000,2.9,2.9,2.5,2.82,261889,0
+HURA.US,D,20250605,000000,2.82,3.0497,2.82,2.89,99965,0
+HURA.US,D,20250606,000000,2.91,2.9415,2.7,2.81,70892,0
+HURA.US,D,20250609,000000,2.94,3.1,2.75,2.88,336331,0
+HURA.US,D,20250610,000000,2.86,2.885,2.7,2.72,107057,0
+HURA.US,D,20250611,000000,2.72,2.7783,2.62,2.66,141055,0
+HURA.US,D,20250612,000000,2.65,2.7614,2.55,2.62,78251,0
+HURA.US,D,20250613,000000,2.58,2.655,2.45,2.46,105227,0
+HURA.US,D,20250616,000000,2.53,2.646,2.5,2.57,69658,0
+HURA.US,D,20250617,000000,2.53,2.595,2.38,2.45,94697,0
+HURA.US,D,20250618,000000,2.4,2.7,2.4,2.7,138700,0
+HURA.US,D,20250620,000000,2.57,2.69,2.55,2.55,104616,0
+HURA.US,D,20250623,000000,2.64,2.66,2.41,2.53,1885059,0
+HURA.US,D,20250624,000000,2.52,2.5999,2.265,2.35,626325,0
+HURA.US,D,20250625,000000,2.34,2.37,2.1,2.23,327192,0
+HURA.US,D,20250626,000000,2.21,2.47,2.1801,2.29,251433,0
+HURA.US,D,20250627,000000,2.29,2.36,2.1,2.22,2953412,0
+HURA.US,D,20250630,000000,2.34,2.43,2.17,2.23,327979,0
+HURA.US,D,20250701,000000,2.24,2.5284,2.16,2.47,360693,0
+HURA.US,D,20250702,000000,2.54,2.77,2.44,2.61,599753,0
+HURA.US,D,20250703,000000,2.69,2.735,2.15,2.48,603783,0
+HURA.US,D,20250707,000000,2.48,2.48,2.32,2.4,207075,0
+HURA.US,D,20250708,000000,2.41,2.545,2.38,2.48,217514,0
+HURA.US,D,20250709,000000,2.48,2.52,2.4247,2.49,120724,0
+HURA.US,D,20250710,000000,2.5,2.55,2.4458,2.52,241758,0
+HURA.US,D,20250711,000000,2.53,2.55,2.28,2.3,215913,0
+HURA.US,D,20250714,000000,2.29,2.3838,2.2749,2.33,160181,0
+HURA.US,D,20250715,000000,2.35,2.37,2.26,2.3,178733,0
+HURA.US,D,20250716,000000,2.29,2.38,2.23,2.36,229844,0
+HURA.US,D,20250717,000000,2.34,2.54,2.34,2.53,311797,0
+HURA.US,D,20250718,000000,2.53,2.73,2.525,2.62,349665,0
+HURA.US,D,20250721,000000,2.67,2.78,2.535,2.55,386279,0
+HURA.US,D,20250722,000000,2.58,2.76,2.55,2.74,358425,0
+HURA.US,D,20250723,000000,2.75,2.95,2.6801,2.95,321126,0
+HURA.US,D,20250724,000000,2.95,2.96,2.8,2.84,250905,0
+HURA.US,D,20250725,000000,2.79,2.85,2.71,2.85,149095,0
+HURA.US,D,20250728,000000,2.85,2.86,2.71,2.78,184650,0
+HURA.US,D,20250729,000000,2.78,2.78,2.64,2.68,164663,0
+HURA.US,D,20250730,000000,2.68,2.75,2.545,2.58,219875,0
+HURA.US,D,20250731,000000,2.47,2.55,2.47,2.48,157729,0
+HURA.US,D,20250801,000000,2.42,2.5297,2.37,2.4,110969,0
+HURA.US,D,20250804,000000,2.4,2.61,2.39,2.59,120146,0
+HURA.US,D,20250805,000000,2.6,2.67,2.56,2.66,81427,0
+HURA.US,D,20250806,000000,2.66,2.6999,2.57,2.62,69339,0
+HURA.US,D,20250807,000000,2.7,2.7474,2.4,2.43,144042,0
+HURA.US,D,20250808,000000,2.43,2.4623,2.29,2.3,134284,0
+HURA.US,D,20250811,000000,2.33,3.15,2.31,3.05,6534248,0
+HURA.US,D,20250812,000000,3.39,3.9,3.11,3.25,3845566,0
+HURA.US,D,20250813,000000,3.3,3.35,2.66,2.84,1246290,0
+HURA.US,D,20250814,000000,2.94,2.99,2.7201,2.76,446577,0
+HURA.US,D,20250815,000000,2.79,3.105,2.72,3.06,647341,0
+HURA.US,D,20250818,000000,3,3.15,3,3.09,356979,0
+HURA.US,D,20250819,000000,3.06,3.11,2.85,3,382717,0
+HURA.US,D,20250820,000000,2.94,3,2.86,2.98,142611,0
+HURA.US,D,20250821,000000,2.98,2.98,2.8898,2.91,197944,0
+HURA.US,D,20250822,000000,2.87,3.3,2.87,3.25,613165,0
+HURA.US,D,20250825,000000,3.2,3.2,2.935,2.95,275043,0
+HURA.US,D,20250826,000000,2.95,3.07,2.9457,3,170954,0
+HURA.US,D,20250827,000000,3.02,3.0293,2.88,2.9,145109,0
+HURA.US,D,20250828,000000,2.91,2.9606,2.77,2.81,261901,0
+HURA.US,D,20250829,000000,2.81,2.82,2.69,2.7,220484,0
+HURA.US,D,20250902,000000,2.69,2.76,2.5476,2.59,230373,0
+HURA.US,D,20250903,000000,2.59,2.7084,2.54,2.6,153492,0
+HURA.US,D,20250904,000000,2.6,2.6,2.52,2.53,169173,0
+HURA.US,D,20250905,000000,2.54,2.5769,2.43,2.55,208724,0
+HURA.US,D,20250908,000000,2.55,2.65,2.51,2.52,273035,0
+HURA.US,D,20250909,000000,2.5,2.52,2.28,2.35,437536,0
+HURA.US,D,20250910,000000,2.43,2.4591,2.32,2.37,267140,0
+HURA.US,D,20250911,000000,2.37,2.6,2.37,2.59,284292,0
+HURA.US,D,20250912,000000,2.58,2.64,2.5,2.5,140507,0
+HURA.US,D,20250915,000000,2.58,2.58,2.345,2.39,346935,0
+HURA.US,D,20250916,000000,2.38,2.53,2.36,2.48,188220,0
+HURA.US,D,20250917,000000,2.47,2.6,2.43,2.43,198927,0
+HURA.US,D,20250918,000000,2.45,2.64,2.45,2.58,209913,0
+HURA.US,D,20250919,000000,2.6,2.635,2.52,2.61,505387,0
+HURA.US,D,20250922,000000,2.53,2.65,2.5135,2.55,228957,0
+HURA.US,D,20250923,000000,2.54,2.65,2.5,2.5,177550,0
+HURA.US,D,20250924,000000,2.47,2.6,2.47,2.57,129571,0
+HURA.US,D,20250925,000000,2.55,2.56,2.45,2.45,179771,0
+HURA.US,D,20250926,000000,2.45,2.55,2.42,2.46,111916,0
+HURA.US,D,20250929,000000,2.46,2.53,2.43,2.47,96501,0
+HURA.US,D,20250930,000000,2.44,2.52,2.44,2.48,107893,0
+HURA.US,D,20251001,000000,2.48,2.5689,2.48,2.54,117061,0
+HURA.US,D,20251002,000000,2.54,2.65,2.51,2.61,139025,0
+HURA.US,D,20251003,000000,2.61,2.655,2.5366,2.6,190266,0
+HURA.US,D,20251006,000000,2.63,2.66,2.49,2.49,231472,0
+HURA.US,D,20251007,000000,2.48,2.52,2.38,2.5,324122,0
+HURA.US,D,20251008,000000,2.58,2.65,2.47,2.61,332935,0
+HURA.US,D,20251009,000000,2.61,2.63,2.5,2.58,155247,0
+HURA.US,D,20251010,000000,2.57,2.585,2.39,2.39,197866,0
+HURA.US,D,20251013,000000,2.44,2.475,2.37,2.43,145218,0
+HURA.US,D,20251014,000000,2.43,2.56,2.37,2.53,190248,0
+HURA.US,D,20251015,000000,2.54,2.62,2.5,2.56,196379,0
+HURA.US,D,20251016,000000,2.57,2.57,2.4,2.4,124468,0
+HURA.US,D,20251017,000000,2.37,2.48,2.34,2.4,226011,0
+HURA.US,D,20251020,000000,2.43,2.48,2.4,2.45,130663,0
+HURA.US,D,20251021,000000,2.4,2.4327,2.31,2.31,156566,0
+HURA.US,D,20251022,000000,2.31,2.31,2.16,2.25,245295,0
+HURA.US,D,20251023,000000,2.26,2.32,2.23,2.23,151763,0
+HURA.US,D,20251024,000000,2.23,2.34,2.22,2.29,177547,0
+HURA.US,D,20251027,000000,2.29,2.3599,2.27,2.3,287870,0
+HURA.US,D,20251028,000000,2.32,2.5,2.25,2.46,219974,0
+HURA.US,D,20251029,000000,2.47,2.51,2.38,2.45,280865,0
+HURA.US,D,20251030,000000,2.45,2.54,2.4338,2.48,122204,0
+HURA.US,D,20251031,000000,2.51,2.56,2.4301,2.55,147719,0
+HURA.US,D,20251103,000000,2.52,2.59,2.46,2.54,153455,0
+HURA.US,D,20251104,000000,2.5,2.54,2.44,2.45,256885,0
+HURA.US,D,20251105,000000,2.46,2.5,2.4,2.5,89630,0
+HURA.US,D,20251106,000000,2.49,2.49,2.43,2.45,111102,0
+HURA.US,D,20251107,000000,2.45,2.52,2.4,2.52,157360,0
+HURA.US,D,20251110,000000,2.51,2.6,2.47,2.48,144165,0
+HURA.US,D,20251111,000000,2.47,2.5,2.24,2.38,339547,0
+HURA.US,D,20251112,000000,2.39,2.425,2.225,2.23,130979,0
+HURA.US,D,20251113,000000,2.2,2.2795,2.0131,2.04,185328,0
+HURA.US,D,20251114,000000,2.03,2.18,2.03,2.05,162593,0
+HURA.US,D,20251117,000000,2.05,2.1426,1.845,1.88,243776,0
+HURA.US,D,20251118,000000,2,2,1.81,1.93,272770,0
+HURA.US,D,20251119,000000,1.91,1.96,1.74,1.75,251759,0
+HURA.US,D,20251120,000000,1.81,1.87,1.56,1.585,287778,0
+HURA.US,D,20251121,000000,1.6,1.75,1.6,1.74,160066,0
+HURA.US,D,20251124,000000,1.75,1.99,1.73,1.89,226592,0
+HURA.US,D,20251125,000000,1.9,1.955,1.8183,1.94,141172,0
+HURA.US,D,20251126,000000,1.96,2.1578,1.9401,2.09,205767,0
+HURA.US,D,20251128,000000,2.09,2.14,1.98,2,88773,0
+HURA.US,D,20251201,000000,1.94,1.9799,1.84,1.84,131482,0
+HURA.US,D,20251202,000000,1.85,1.91,1.81,1.81,115148,0
+HURA.US,D,20251203,000000,1.81,1.91,1.8,1.91,105484,0
+HURA.US,D,20251204,000000,1.91,2,1.9,1.98,86241,0
+HURA.US,D,20251205,000000,2.04,2.04,1.93,1.94,82746,0
+HURA.US,D,20251208,000000,1.95,2.0094,1.9105,1.98,122256,0
+HURA.US,D,20251209,000000,1.96,2.02,1.1412,1.17,3299201,0
+HURA.US,D,20251210,000000,1.17,1.17,0.972,1.03,1702812,0
+HURA.US,D,20251211,000000,1.03,1.0699,1,1.035,753401,0
+HURA.US,D,20251212,000000,1.07,1.07,1,1.025,564730,0
+HURA.US,D,20251215,000000,1.03,1.03,0.93,0.9634,865911,0
+HURA.US,D,20251216,000000,0.97,1,0.9031,0.9161,372216,0
+HURA.US,D,20251217,000000,0.9161,0.965,0.8145,0.87,755417,0
+HURA.US,D,20251218,000000,0.8653,0.9148,0.86,0.8868,608487,0
+HURA.US,D,20251219,000000,0.91,0.91,0.797,0.8186,743657,0
+HURA.US,D,20251222,000000,0.8211,0.87005,0.79405,0.8154,369127,0
+HURA.US,D,20251223,000000,0.8256,0.8387,0.71,0.7151,625133,0
+HURA.US,D,20251224,000000,0.709,0.84,0.7,0.8235,493138,0
+HURA.US,D,20251226,000000,0.85,0.85,0.785,0.7958,403956,0
+HURA.US,D,20251229,000000,0.7958,0.82,0.7509,0.7882,313710,0
+HURA.US,D,20251230,000000,0.77,0.7921,0.7304,0.7586,400741,0
+HURA.US,D,20251231,000000,0.7661,0.7854,0.72,0.7567,430112,0
+HURA.US,D,20260102,000000,0.77,0.7973,0.7277,0.7495,196056,0
+HURA.US,D,20260105,000000,0.74,0.77,0.73,0.7352,258754,0
+HURA.US,D,20260106,000000,0.76,0.781,0.7141,0.7258,209340,0
+HURA.US,D,20260107,000000,0.7258,0.7748,0.7,0.7471,231210,0
+HURA.US,D,20260108,000000,0.7608,0.7907,0.722,0.7545,221146,0
+HURA.US,D,20260109,000000,0.7615,0.81,0.74485,0.7537,351083,0
+HURA.US,D,20260112,000000,0.75,0.780199,0.7094,0.7153,222289,0
+HURA.US,D,20260113,000000,0.755,0.755,0.7,0.7275,345558,0
+HURA.US,D,20260114,000000,0.72,0.760199,0.72,0.7568,342418,0
+HURA.US,D,20260115,000000,0.72,0.7763,0.72,0.7604,334887,0
+HURA.US,D,20260116,000000,0.7608,0.7799,0.7517,0.7605,274401,0
+HURA.US,D,20260120,000000,0.7438,0.76,0.6807,0.6808,273356,0
+HURA.US,D,20260121,000000,0.681,0.7023,0.681,0.6869,280873,0
+HURA.US,D,20260122,000000,0.73,0.73,0.66,0.6793,336204,0
+HURA.US,D,20260123,000000,0.7,0.7,0.6561,0.6677,210479,0
+HURA.US,D,20260126,000000,0.67,0.67,0.65,0.6596,240204,0
+HURA.US,D,20260127,000000,0.66,0.6801,0.6242,0.6316,244556,0
+HURA.US,D,20260128,000000,0.6095,0.61455,0.5322,0.5684,569935,0
+HURA.US,D,20260129,000000,0.5769,0.5805,0.561,0.561,123066,0
+HURA.US,D,20260130,000000,0.559,0.55929,0.5264,0.5351,286115,0
+HURA.US,D,20260202,000000,0.56,0.75,0.5005,0.5189,20609166,0
+HURA.US,D,20260203,000000,0.505,0.514134,0.41,0.4668,2494852,0
+HURA.US,D,20260204,000000,0.47,0.4785,0.4276,0.4638,941755,0
+HURA.US,D,20260205,000000,0.424,0.48,0.423,0.44,488877,0
+HURA.US,D,20260206,000000,0.4279,0.645,0.4268,0.629,2305057,0
+HURA.US,D,20260209,000000,0.6502,0.8497,0.6399,0.8101,4667248,0
+HURA.US,D,20260210,000000,0.84,1.37,0.83,1.3,22045117,0
+HURA.US,D,20260211,000000,1.48,1.51,1.06,1.29,8175737,0
+HURA.US,D,20260212,000000,1.31,1.39,1.1802,1.39,1676287,0
+HURA.US,D,20260213,000000,1.39,1.55,1.2,1.33,2989942,0
+HURA.US,D,20260217,000000,1.38,1.4048,1.08,1.13,2011831,0
+HURA.US,D,20260218,000000,1.14,1.15,1.08,1.125,751438,0
diff --git a/daily/us/nasdaq stocks/1/hwbk.us.txt b/daily/us/nasdaq stocks/1/hwbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ceed2bec299f373eec389afa55c62ffa9976c69c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hwbk.us.txt	
@@ -0,0 +1,4590 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HWBK.US,D,20050301,000000,14.71,14.8285,14.71,14.8285,2637.0637698121,0
+HWBK.US,D,20050302,000000,14.6563,14.9264,14.629,14.6422,23875.945622569,0
+HWBK.US,D,20050303,000000,14.8069,15.0412,14.629,14.629,13713.369088221,0
+HWBK.US,D,20050304,000000,14.9622,14.9622,14.71,14.9622,1998.5160963,0
+HWBK.US,D,20050307,000000,14.8917,14.9528,14.8342,14.8407,3308.5481785637,0
+HWBK.US,D,20050308,000000,14.8342,14.885,14.8342,14.885,3604.9787957182,0
+HWBK.US,D,20050309,000000,14.8407,14.8407,14.8407,14.8407,186.99565813333,0
+HWBK.US,D,20050310,000000,14.8407,14.8407,14.8342,14.8342,5847.8642179879,0
+HWBK.US,D,20050311,000000,14.8342,14.9622,14.8342,14.9622,8381.8678807607,0
+HWBK.US,D,20050315,000000,14.8407,14.8587,14.8342,14.8342,2139.8253152303,0
+HWBK.US,D,20050317,000000,14.7317,14.7317,14.71,14.71,386.74102023031,0
+HWBK.US,D,20050318,000000,14.71,14.71,14.582,14.582,7656.1972301636,0
+HWBK.US,D,20050321,000000,14.629,14.629,14.582,14.629,1952.8296570969,0
+HWBK.US,D,20050322,000000,14.885,15.143,14.8342,14.8342,2831.4967552575,0
+HWBK.US,D,20050323,000000,14.582,14.582,14.582,14.582,386.74102023031,0
+HWBK.US,D,20050324,000000,14.7317,14.8653,14.7317,14.8653,966.85255057575,0
+HWBK.US,D,20050328,000000,14.582,14.582,14.582,14.582,778.79441711213,0
+HWBK.US,D,20050329,000000,14.8342,14.8342,14.582,14.582,1268.5955443818,0
+HWBK.US,D,20050330,000000,14.8653,14.8653,14.582,14.582,6532.098330703,0
+HWBK.US,D,20050331,000000,14.8653,14.8653,14.5905,14.8653,435.61488542424,0
+HWBK.US,D,20050401,000000,14.8653,14.8653,14.8653,14.8653,1563.9636862061,0
+HWBK.US,D,20050404,000000,14.8342,14.8342,14.8342,14.8342,2901.6201270576,0
+HWBK.US,D,20050405,000000,14.7279,14.7279,14.6244,14.7212,966.85255057575,0
+HWBK.US,D,20050406,000000,14.582,14.6065,14.582,14.6065,1268.5955443818,0
+HWBK.US,D,20050407,000000,14.582,14.6798,14.582,14.6563,42497.950736791,0
+HWBK.US,D,20050412,000000,14.582,14.582,14.582,14.582,1563.9636862061,0
+HWBK.US,D,20050413,000000,14.71,14.71,14.71,14.71,246.4942766303,0
+HWBK.US,D,20050414,000000,14.5547,14.5547,14.5547,14.5547,608.79836426363,0
+HWBK.US,D,20050415,000000,14.5547,14.5547,14.5547,14.5547,1168.7228633334,0
+HWBK.US,D,20050418,000000,14.5547,14.582,14.5547,14.582,10515.318344009,0
+HWBK.US,D,20050419,000000,14.582,14.582,14.582,14.582,12080.344505546,0
+HWBK.US,D,20050420,000000,14.5547,14.5547,14.5547,14.5547,1357.8434721273,0
+HWBK.US,D,20050422,000000,14.6507,14.6798,14.5547,14.582,6947.5261848516,0
+HWBK.US,D,20050425,000000,14.5547,14.5547,14.5547,14.5547,25922.273108733,0
+HWBK.US,D,20050427,000000,14.5547,14.6563,14.5547,14.6563,17850.648024422,0
+HWBK.US,D,20050428,000000,14.7928,14.7928,14.5547,14.5547,6268.6044487879,0
+HWBK.US,D,20050502,000000,14.582,14.582,14.5547,14.5547,14998.964237888,0
+HWBK.US,D,20050503,000000,14.5547,14.5547,14.5547,14.5547,914.79125939091,0
+HWBK.US,D,20050504,000000,14.5547,14.629,14.5547,14.582,3118.3650944394,0
+HWBK.US,D,20050505,000000,14.5547,14.8342,14.5547,14.5547,43555.113690442,0
+HWBK.US,D,20050506,000000,14.582,14.582,14.5547,14.5547,7495.7634552878,0
+HWBK.US,D,20050509,000000,14.5715,14.5715,14.5547,14.5715,12238.653329761,0
+HWBK.US,D,20050510,000000,14.5057,14.5057,14.5057,14.5057,369.74141494545,0
+HWBK.US,D,20050512,000000,14.5057,14.5715,14.5057,14.5715,2340.6331526575,0
+HWBK.US,D,20050513,000000,15.4517,15.4723,14.71,14.8342,22151.548161487,0
+HWBK.US,D,20050516,000000,15.125,15.125,14.5293,14.5293,6064.6091853697,0
+HWBK.US,D,20050518,000000,14.582,14.582,14.582,14.582,2206.7612610394,0
+HWBK.US,D,20050519,000000,14.582,14.582,14.582,14.582,168173.90765702,0
+HWBK.US,D,20050520,000000,14.582,14.582,14.582,14.582,1563.9636862061,0
+HWBK.US,D,20050523,000000,14.5293,14.9678,14.5293,14.5406,10625.815778361,0
+HWBK.US,D,20050524,000000,14.5293,14.5641,14.5293,14.5293,6040.1722527727,0
+HWBK.US,D,20050525,000000,14.582,14.582,14.5293,14.5293,2702.937240291,0
+HWBK.US,D,20050526,000000,14.5293,14.582,14.4888,14.582,3334.0475864909,0
+HWBK.US,D,20050527,000000,14.5359,14.5359,14.5359,14.5359,1357.8434721273,0
+HWBK.US,D,20050531,000000,14.423,14.423,14.423,14.423,186.99565813333,0
+HWBK.US,D,20050601,000000,14.582,14.629,14.5641,14.629,3279.8613446455,0
+HWBK.US,D,20050602,000000,14.582,14.6244,14.5641,14.6178,2340.6331526575,0
+HWBK.US,D,20050603,000000,14.5547,14.9923,14.5547,14.9923,1296.2199029697,0
+HWBK.US,D,20050606,000000,15.398,15.398,15.398,15.398,569.48677704243,0
+HWBK.US,D,20050607,000000,15.1354,15.1354,15.0902,15.0902,569.48677704243,0
+HWBK.US,D,20050609,000000,14.9264,14.9264,14.5971,14.6027,945.6030439697,0
+HWBK.US,D,20050615,000000,15.2973,15.2973,14.6874,14.7137,3597.541468406,0
+HWBK.US,D,20050616,000000,14.5547,14.5547,14.4559,14.5057,2467.0677169636,0
+HWBK.US,D,20050621,000000,14.582,14.582,14.3739,14.3739,386.74102023031,0
+HWBK.US,D,20050624,000000,14.4559,14.4559,13.6803,13.814,44527.27861767,0
+HWBK.US,D,20050627,000000,14.0032,14.0135,14.0032,14.0135,778.79441711213,0
+HWBK.US,D,20050628,000000,14.582,14.582,14.3165,14.3289,704.42114399091,0
+HWBK.US,D,20050629,000000,14.5293,14.5293,13.9147,13.9147,9467.7176683303,0
+HWBK.US,D,20050630,000000,14.3289,14.3289,14.0351,14.0351,894.60422811515,0
+HWBK.US,D,20050701,000000,14.1923,14.1923,14.1923,14.1923,186.99565813333,0
+HWBK.US,D,20050705,000000,14.582,14.582,14.0492,14.3165,4666.391650691,0
+HWBK.US,D,20050706,000000,14.07,14.3289,14.07,14.3289,3436.0452182001,0
+HWBK.US,D,20050707,000000,14.07,14.07,14.07,14.07,781.98184310303,0
+HWBK.US,D,20050711,000000,14.2177,14.2177,14.2177,14.2177,281.5559625303,0
+HWBK.US,D,20050712,000000,14.4559,14.4559,14.4559,14.4559,569.48677704243,0
+HWBK.US,D,20050713,000000,14.2177,14.3232,14.2177,14.3232,569.48677704243,0
+HWBK.US,D,20050715,000000,14.3401,14.3401,14.277,14.277,569.48677704243,0
+HWBK.US,D,20050719,000000,14.3289,14.3289,14.3289,14.3289,6235.6677135485,0
+HWBK.US,D,20050720,000000,14.2874,14.3401,14.2818,14.3289,2139.8253152303,0
+HWBK.US,D,20050721,000000,14.3289,14.3289,14.277,14.277,2856.9961631849,0
+HWBK.US,D,20050722,000000,14.2177,14.2177,14.07,14.197,6393.9765377636,0
+HWBK.US,D,20050726,000000,14.4559,14.4559,14.2874,14.2874,569.48677704243,0
+HWBK.US,D,20050727,000000,14.3514,14.3514,14.2874,14.2959,778.79441711213,0
+HWBK.US,D,20050728,000000,14.3289,14.4559,14.1753,14.4559,6636.2209130727,0
+HWBK.US,D,20050801,000000,14.4559,14.4559,14.2874,14.3466,2034.6402575303,0
+HWBK.US,D,20050802,000000,14.3289,14.3514,14.3289,14.3315,7280.0809632364,0
+HWBK.US,D,20050803,000000,14.4559,14.4559,14.3289,14.4559,981.7272052,0
+HWBK.US,D,20050804,000000,14.4559,14.8342,14.4559,14.8342,1563.9636862061,0
+HWBK.US,D,20050805,000000,14.8069,14.8285,14.8069,14.8285,1752.0218196697,0
+HWBK.US,D,20050809,000000,14.5293,15.0695,14.4718,14.4718,5647.0563805606,0
+HWBK.US,D,20050810,000000,14.5773,15.0328,14.2177,14.2177,12002.783806433,0
+HWBK.US,D,20050811,000000,14.0935,14.3354,14.0935,14.3289,1655.3365646121,0
+HWBK.US,D,20050815,000000,14.4718,15.029,14.07,14.07,12264.152737687,0
+HWBK.US,D,20050816,000000,14.2018,14.3289,14.197,14.3289,4673.8289780031,0
+HWBK.US,D,20050817,000000,14.1047,14.197,14.1047,14.197,2257.7600768939,0
+HWBK.US,D,20050818,000000,14.07,14.197,14.07,14.197,2573.315249994,0
+HWBK.US,D,20050819,000000,14.0765,14.0765,14.0765,14.0765,569.48677704243,0
+HWBK.US,D,20050822,000000,14.3289,14.3289,13.9429,14.3289,16370.61988931,0
+HWBK.US,D,20050824,000000,14.07,14.0765,14.07,14.0765,1168.7228633334,0
+HWBK.US,D,20050825,000000,14.197,14.3232,14.132,14.132,2535.066138103,0
+HWBK.US,D,20050826,000000,14.132,14.132,14.132,14.132,1177.2226659757,0
+HWBK.US,D,20050829,000000,14.132,14.132,14.132,14.132,2535.066138103,0
+HWBK.US,D,20050830,000000,14.132,14.1471,14.132,14.132,2920.7446830031,0
+HWBK.US,D,20050901,000000,14.2704,14.3806,14.2704,14.3806,1582.0257668212,0
+HWBK.US,D,20050902,000000,14.1424,14.3232,14.1424,14.1698,1357.8434721273,0
+HWBK.US,D,20050906,000000,14.1876,14.1876,14.1876,14.1876,1952.8296570969,0
+HWBK.US,D,20050907,000000,14.1698,14.2459,14.1698,14.2459,5897.800558512,0
+HWBK.US,D,20050909,000000,14.1698,14.1698,14.1698,14.1698,389.92844622121,0
+HWBK.US,D,20050912,000000,14.1698,14.5057,14.1698,14.277,6263.2920721364,0
+HWBK.US,D,20050913,000000,14.5715,14.5715,14.1698,14.5406,6235.6677135485,0
+HWBK.US,D,20050914,000000,14.3289,14.3289,14.1753,14.229,7847.4427896182,0
+HWBK.US,D,20050916,000000,14.1651,14.1923,14.1651,14.1923,1351.4686201454,0
+HWBK.US,D,20050919,000000,13.2964,14.2459,13.2964,14.2459,3546.5426525515,0
+HWBK.US,D,20050920,000000,14.3289,14.3289,14.1651,14.2243,8283.0576750423,0
+HWBK.US,D,20050922,000000,14.1198,14.1198,14.1198,14.1198,386.74102023031,0
+HWBK.US,D,20050923,000000,14.1198,14.2638,14.1198,14.2459,3954.5331793879,0
+HWBK.US,D,20050926,000000,14.1698,14.1698,14.1698,14.1698,966.85255057575,0
+HWBK.US,D,20050927,000000,14.3289,14.3289,14.3289,14.3289,265.61883257576,0
+HWBK.US,D,20050929,000000,14.3289,14.3289,14.3289,14.3289,2589.2523799485,0
+HWBK.US,D,20050930,000000,14.5293,14.5293,13.5599,14.5057,3538.0428499091,0
+HWBK.US,D,20051003,000000,14.5142,14.5715,14.5142,14.5715,3546.5426525515,0
+HWBK.US,D,20051005,000000,14.5641,14.5773,14.5641,14.5773,966.85255057575,0
+HWBK.US,D,20051006,000000,14.2177,14.2177,14.2177,14.2177,839.3555109394,0
+HWBK.US,D,20051011,000000,14.197,14.2065,14.1821,14.2065,778.79441711213,0
+HWBK.US,D,20051012,000000,14.1198,14.2459,14.1198,14.229,2811.3097239817,0
+HWBK.US,D,20051014,000000,14.0992,14.0992,14.0992,14.0992,186.99565813333,0
+HWBK.US,D,20051019,000000,13.8346,13.9241,13.8204,13.8204,1639.3994346576,0
+HWBK.US,D,20051020,000000,14.2177,14.2177,14.2177,14.2177,1612.8375513999,0
+HWBK.US,D,20051031,000000,14.0183,14.5293,14.0183,14.5236,1357.8434721273,0
+HWBK.US,D,20051101,000000,14.5057,15.0902,14.3289,15.0902,30619.476544003,0
+HWBK.US,D,20051102,000000,15.0902,15.2201,15.0902,15.2201,569.48677704243,0
+HWBK.US,D,20051103,000000,14.8982,15.125,14.8342,14.8342,6780.7175579939,0
+HWBK.US,D,20051104,000000,14.8342,14.8407,14.8342,14.8342,5411.1868572333,0
+HWBK.US,D,20051107,000000,14.7137,15.0724,14.7137,15.0724,3295.7984746,0
+HWBK.US,D,20051108,000000,14.8653,15.0855,14.8653,15.0855,40531.3089004,0
+HWBK.US,D,20051109,000000,15.2531,15.2531,14.7137,14.8587,5847.8642179879,0
+HWBK.US,D,20051110,000000,14.9086,15.3801,14.6027,14.885,22168.547766773,0
+HWBK.US,D,20051111,000000,14.7533,14.7533,14.7533,14.7533,583.29895633637,0
+HWBK.US,D,20051114,000000,14.8795,14.8795,14.8795,14.8795,186.99565813333,0
+HWBK.US,D,20051115,000000,14.8775,14.9576,14.8775,14.9576,117573.52005133,0
+HWBK.US,D,20051116,000000,14.9152,15.3689,14.8795,15.3614,2920.7446830031,0
+HWBK.US,D,20051118,000000,15.3614,15.3614,14.8587,14.8587,2726.3116975575,0
+HWBK.US,D,20051121,000000,15.2304,15.5118,14.8539,15.5118,10531.255473963,0
+HWBK.US,D,20051122,000000,15.5118,15.5118,15.319,15.4723,2069.7019434303,0
+HWBK.US,D,20051123,000000,15.5194,15.6296,15.415,15.6296,966.85255057575,0
+HWBK.US,D,20051125,000000,15.6296,15.7303,15.4093,15.7303,3705.9139520969,0
+HWBK.US,D,20051128,000000,15.702,15.8469,15.1966,15.2455,4357.2113295727,0
+HWBK.US,D,20051129,000000,15.398,15.398,14.8795,14.8795,5647.0563805606,0
+HWBK.US,D,20051130,000000,14.9227,15.2031,14.885,14.885,7292.8306672001,0
+HWBK.US,D,20051201,000000,15.3077,15.5241,15.2785,15.5194,2258.8225522242,0
+HWBK.US,D,20051202,000000,15.5194,15.5241,15.109,15.2136,9379.5322159151,0
+HWBK.US,D,20051205,000000,15.3726,15.734,14.8795,15.734,6242.0425655303,0
+HWBK.US,D,20051206,000000,15.478,15.478,15.4215,15.4215,386.74102023031,0
+HWBK.US,D,20051208,000000,15.5241,15.5241,15.0328,15.0328,569.48677704243,0
+HWBK.US,D,20051209,000000,15.6785,15.6785,15.6785,15.6785,334.67972904545,0
+HWBK.US,D,20051212,000000,14.9971,14.9971,14.9971,14.9971,205.05773874849,0
+HWBK.US,D,20051213,000000,15.1354,15.27,15.1354,15.27,7467.0766213697,0
+HWBK.US,D,20051214,000000,15.27,15.2747,15.27,15.2747,790.48164574545,0
+HWBK.US,D,20051215,000000,14.9839,14.9839,14.9678,14.9678,1457.7161531758,0
+HWBK.US,D,20051216,000000,15.2304,15.2399,14.8917,15.1477,8999.1660476667,0
+HWBK.US,D,20051219,000000,14.9264,14.9264,14.9264,14.9264,186.99565813333,0
+HWBK.US,D,20051220,000000,15.0102,15.2973,15.0102,15.2973,6818.9666698849,0
+HWBK.US,D,20051221,000000,15.301,15.301,14.9359,14.9359,6474.7246628668,0
+HWBK.US,D,20051222,000000,15.0649,15.285,15.0649,15.2747,5647.0563805606,0
+HWBK.US,D,20051223,000000,15.6785,15.6954,14.9839,14.9839,5091.3817828121,0
+HWBK.US,D,20051228,000000,14.9264,14.9727,14.885,14.9678,913.72878406061,0
+HWBK.US,D,20051230,000000,15.1354,15.6389,14.9359,15.143,9653.6508511333,0
+HWBK.US,D,20060103,000000,15.5504,15.7782,15.0855,15.301,10358.071995124,0
+HWBK.US,D,20060104,000000,14.9971,15.3077,14.9971,15.1354,2424.5687037515,0
+HWBK.US,D,20060105,000000,15.0149,15.0149,15.0149,15.0149,2426.6936544122,0
+HWBK.US,D,20060106,000000,15.0855,15.398,15.0855,15.398,10133.88970043,0
+HWBK.US,D,20060109,000000,15.4366,15.5504,15.1354,15.1354,1638.3369593273,0
+HWBK.US,D,20060112,000000,15.3905,15.398,15.3387,15.398,1992.1412443181,0
+HWBK.US,D,20060113,000000,15.398,15.5241,15.2352,15.5241,2340.6331526575,0
+HWBK.US,D,20060117,000000,15.1477,15.6191,15.1477,15.2031,1028.4761197333,0
+HWBK.US,D,20060118,000000,15.3312,15.3312,15.3312,15.3312,186.99565813333,0
+HWBK.US,D,20060119,000000,15.7735,15.7735,15.5985,15.6033,1867.8316306727,0
+HWBK.US,D,20060120,000000,15.6033,15.6248,15.398,15.6248,12080.344505546,0
+HWBK.US,D,20060123,000000,15.398,15.4309,15.398,15.4309,2340.6331526575,0
+HWBK.US,D,20060124,000000,15.6446,15.6446,15.6446,15.6446,386.74102023031,0
+HWBK.US,D,20060125,000000,15.4517,15.4517,15.319,15.3312,1620.2748787121,0
+HWBK.US,D,20060126,000000,15.398,15.398,15.398,15.398,1952.8296570969,0
+HWBK.US,D,20060131,000000,15.27,15.6145,15.1966,15.6145,4769.4517577304,0
+HWBK.US,D,20060201,000000,15.2455,15.5194,15.2455,15.398,11527.857333788,0
+HWBK.US,D,20060202,000000,15.398,15.398,15.398,15.398,569.48677704243,0
+HWBK.US,D,20060203,000000,15.4611,15.4611,15.4611,15.4611,186.99565813333,0
+HWBK.US,D,20060207,000000,15.398,15.398,15.398,15.398,186.99565813333,0
+HWBK.US,D,20060208,000000,15.398,15.7782,15.27,15.7782,11301.550088433,0
+HWBK.US,D,20060209,000000,15.4093,15.5241,15.143,15.4093,13252.254794869,0
+HWBK.US,D,20060210,000000,15.0591,15.0591,15.0591,15.0591,778.79441711213,0
+HWBK.US,D,20060213,000000,15.3387,15.3689,15.109,15.3614,3289.4236226182,0
+HWBK.US,D,20060214,000000,15.029,15.2973,14.9312,15.2973,7245.0192773364,0
+HWBK.US,D,20060215,000000,15.0902,15.3453,15.08,15.3453,778.79441711213,0
+HWBK.US,D,20060221,000000,15.08,15.3801,15.029,15.3801,2558.4405953696,0
+HWBK.US,D,20060222,000000,15.0591,15.3509,15.0591,15.3509,1168.7228633334,0
+HWBK.US,D,20060223,000000,15.0535,15.3387,14.9971,15.3387,1384.4053553848,0
+HWBK.US,D,20060224,000000,15.3142,15.3142,15.3142,15.3142,186.99565813333,0
+HWBK.US,D,20060227,000000,15.3387,15.3387,15.3387,15.3387,186.99565813333,0
+HWBK.US,D,20060228,000000,15.27,15.27,15.27,15.27,1952.8296570969,0
+HWBK.US,D,20060301,000000,15.27,15.398,15.27,15.27,2654.0633750969,0
+HWBK.US,D,20060302,000000,15.27,15.3689,15.27,15.3689,778.79441711213,0
+HWBK.US,D,20060303,000000,15.3689,15.3689,15.3689,15.3689,966.85255057575,0
+HWBK.US,D,20060306,000000,15.27,15.398,15.27,15.398,1646.8367619697,0
+HWBK.US,D,20060308,000000,15.2908,15.6033,15.2136,15.6033,10139.202077082,0
+HWBK.US,D,20060309,000000,15.301,15.5458,15.301,15.5458,394.17834754243,0
+HWBK.US,D,20060310,000000,15.1966,15.6389,15.0695,15.6389,1752.0218196697,0
+HWBK.US,D,20060314,000000,15.6033,15.6033,15.6033,15.6033,386.74102023031,0
+HWBK.US,D,20060315,000000,15.398,15.6503,15.398,15.5241,2796.4350693576,0
+HWBK.US,D,20060316,000000,15.4723,15.8545,15.4723,15.6503,1567.151112197,0
+HWBK.US,D,20060317,000000,15.2908,15.6503,15.2908,15.6503,569.48677704243,0
+HWBK.US,D,20060320,000000,15.27,15.27,14.9406,15.2635,18396.760344197,0
+HWBK.US,D,20060321,000000,15.1138,15.1138,15.0036,15.0036,61814.81471703,0
+HWBK.US,D,20060322,000000,15.0328,15.08,14.9839,14.9839,95866.086577912,0
+HWBK.US,D,20060323,000000,15.0649,15.1354,14.8795,15.1138,49421.039989046,0
+HWBK.US,D,20060327,000000,15.0149,15.2352,15.0102,15.1919,19487.922508418,0
+HWBK.US,D,20060330,000000,15.2399,15.2399,15.2399,15.2399,186.99565813333,0
+HWBK.US,D,20060331,000000,15.27,15.27,15.0177,15.2304,3596.4789930758,0
+HWBK.US,D,20060403,000000,15.2304,15.5241,15.1787,15.2531,20655.582896421,0
+HWBK.US,D,20060404,000000,15.4093,15.6597,15.27,15.398,6143.2323598121,0
+HWBK.US,D,20060405,000000,15.1354,15.1354,15.1354,15.1354,286.86833918182,0
+HWBK.US,D,20060406,000000,15.3077,15.3077,15.3077,15.3077,1952.8296570969,0
+HWBK.US,D,20060410,000000,15.109,15.398,15.109,15.398,1374.8430774122,0
+HWBK.US,D,20060412,000000,15.1513,15.1571,14.9923,15.1571,5278.3774409454,0
+HWBK.US,D,20060413,000000,15.3614,15.3614,15.27,15.27,623.67301888788,0
+HWBK.US,D,20060417,000000,15.0649,15.0649,15.0649,15.0649,569.48677704243,0
+HWBK.US,D,20060418,000000,15.0149,15.3689,15.0149,15.3689,1521.4646729939,0
+HWBK.US,D,20060420,000000,15.2455,15.3689,15.0328,15.3689,1180.4100919667,0
+HWBK.US,D,20060421,000000,15.398,15.4093,15.3689,15.398,10609.878648406,0
+HWBK.US,D,20060424,000000,15.0695,15.4215,15.0695,15.1354,6141.1074091515,0
+HWBK.US,D,20060425,000000,15.1354,15.4215,15.1354,15.4215,2063.3270914486,0
+HWBK.US,D,20060426,000000,15.08,15.1185,15.08,15.1185,6040.1722527727,0
+HWBK.US,D,20060428,000000,15.1354,15.4215,15.1354,15.4215,2250.3227495818,0
+HWBK.US,D,20060501,000000,15.0591,15.5759,15.0591,15.398,17780.524652621,0
+HWBK.US,D,20060502,000000,15.398,15.398,15.1354,15.398,5336.8135841121,0
+HWBK.US,D,20060503,000000,15.398,15.398,15.398,15.398,1752.0218196697,0
+HWBK.US,D,20060505,000000,15.0177,15.398,15.0177,15.398,6432.2256496546,0
+HWBK.US,D,20060508,000000,15.5759,15.5759,15.0724,15.1354,10397.383582345,0
+HWBK.US,D,20060509,000000,15.2248,15.398,14.9576,15.125,12804.952680812,0
+HWBK.US,D,20060510,000000,15.1354,15.1354,15.1354,15.1354,747.98263253333,0
+HWBK.US,D,20060511,000000,15.3801,15.3801,15.3801,15.3801,386.74102023031,0
+HWBK.US,D,20060518,000000,15.3349,15.3349,15.27,15.27,1168.7228633334,0
+HWBK.US,D,20060519,000000,15.2635,15.3905,15.029,15.029,3818.5363371091,0
+HWBK.US,D,20060522,000000,15.3142,15.3142,15.3142,15.3142,569.48677704243,0
+HWBK.US,D,20060530,000000,15.1919,15.1919,15.0102,15.0102,7004.8998526879,0
+HWBK.US,D,20060531,000000,14.9528,14.9528,14.4747,14.6563,11762.664381786,0
+HWBK.US,D,20060601,000000,14.791,14.791,14.7533,14.7533,386.74102023031,0
+HWBK.US,D,20060602,000000,14.8795,14.8795,14.8795,14.8795,186.99565813333,0
+HWBK.US,D,20060606,000000,14.8795,15.1749,14.8795,15.1749,3988.5323899576,0
+HWBK.US,D,20060607,000000,14.9359,14.9359,14.9359,14.9359,386.74102023031,0
+HWBK.US,D,20060608,000000,14.8795,14.8795,14.8653,14.8653,2179.1369024515,0
+HWBK.US,D,20060612,000000,14.8653,14.8653,14.8653,14.8653,186.99565813333,0
+HWBK.US,D,20060613,000000,14.8653,14.8653,14.8653,14.8653,4092.6549723273,0
+HWBK.US,D,20060615,000000,14.8795,14.8795,14.8795,14.8795,327.24240173333,0
+HWBK.US,D,20060616,000000,14.9264,14.9264,14.9264,14.9264,1952.8296570969,0
+HWBK.US,D,20060621,000000,14.9086,14.9312,14.9086,14.9312,862.72996820606,0
+HWBK.US,D,20060623,000000,15.1627,15.1919,14.9312,14.9576,8251.1834151333,0
+HWBK.US,D,20060626,000000,14.885,14.9152,14.8795,14.9086,11364.236132922,0
+HWBK.US,D,20060628,000000,15.1919,15.1919,15.1919,15.1919,819.16847966364,0
+HWBK.US,D,20060629,000000,15.08,15.08,15.08,15.08,186.99565813333,0
+HWBK.US,D,20060630,000000,15.27,15.27,14.7279,15.1862,1823.2076667999,0
+HWBK.US,D,20060703,000000,15.1919,15.1919,15.1919,15.1919,9279.6595348667,0
+HWBK.US,D,20060706,000000,14.9312,14.9312,14.9152,14.9152,9740.7738282182,0
+HWBK.US,D,20060707,000000,14.9312,14.9359,14.885,14.885,3799.4117811636,0
+HWBK.US,D,20060711,000000,14.6244,14.6244,14.5593,14.5593,26000.896283175,0
+HWBK.US,D,20060712,000000,14.5773,14.6244,14.5593,14.6244,39557.019022512,0
+HWBK.US,D,20060713,000000,14.5773,14.582,14.5773,14.5773,13695.307007607,0
+HWBK.US,D,20060714,000000,14.5773,14.5773,14.5773,14.5773,386.74102023031,0
+HWBK.US,D,20060717,000000,14.5773,14.5773,14.5773,14.5773,386.74102023031,0
+HWBK.US,D,20060718,000000,14.582,14.582,14.5773,14.5773,778.79441711213,0
+HWBK.US,D,20060719,000000,14.5773,14.5773,14.5773,14.5773,29423.129322082,0
+HWBK.US,D,20060720,000000,14.5971,14.6065,14.5971,14.6065,4832.1378022182,0
+HWBK.US,D,20060721,000000,14.5773,14.6244,14.5773,14.6244,17749.712868042,0
+HWBK.US,D,20060724,000000,14.4992,14.5773,14.4992,14.5773,4646.2046194152,0
+HWBK.US,D,20060725,000000,14.8587,14.8587,14.5293,14.5293,2187.636705094,0
+HWBK.US,D,20060726,000000,14.5142,14.5593,14.5057,14.5057,778.79441711213,0
+HWBK.US,D,20060727,000000,14.5142,14.8775,14.5142,14.8407,2092.0139253667,0
+HWBK.US,D,20060728,000000,14.6121,14.8917,14.5593,14.8917,8107.7492455424,0
+HWBK.US,D,20060731,000000,15.1354,15.3905,14.9312,15.3077,35912.728639573,0
+HWBK.US,D,20060801,000000,15.3349,15.3726,15.1749,15.3509,4482.5834185485,0
+HWBK.US,D,20060802,000000,15.398,15.5504,15.398,15.4055,5419.6866598757,0
+HWBK.US,D,20060803,000000,15.5504,15.6248,15.398,15.398,36636.27433951,0
+HWBK.US,D,20060807,000000,15.447,15.447,15.447,15.447,1611.7750760698,0
+HWBK.US,D,20060808,000000,15.447,15.447,15.447,15.447,386.74102023031,0
+HWBK.US,D,20060809,000000,15.6503,15.9025,15.6503,15.9025,569.48677704243,0
+HWBK.US,D,20060811,000000,15.9072,15.9072,15.4093,15.8141,1752.0218196697,0
+HWBK.US,D,20060816,000000,15.6033,15.6503,15.5759,15.6097,3308.5481785637,0
+HWBK.US,D,20060818,000000,15.1919,15.398,15.1919,15.398,1752.0218196697,0
+HWBK.US,D,20060821,000000,15.5693,15.5759,15.398,15.398,7990.876959209,0
+HWBK.US,D,20060825,000000,15.4093,15.4262,15.3387,15.4262,6628.7835857607,0
+HWBK.US,D,20060828,000000,15.4611,15.4611,15.3387,15.3387,15983.878869079,0
+HWBK.US,D,20060830,000000,15.4893,15.8469,15.4893,15.8469,966.85255057575,0
+HWBK.US,D,20060831,000000,15.6503,15.6503,15.4996,15.6503,2419.2563271001,0
+HWBK.US,D,20060901,000000,15.6033,15.7462,15.6033,15.7462,39557.019022512,0
+HWBK.US,D,20060905,000000,15.765,15.765,15.5241,15.6503,2535.066138103,0
+HWBK.US,D,20060906,000000,15.7585,15.7585,15.7585,15.7585,186.99565813333,0
+HWBK.US,D,20060907,000000,15.4215,15.4215,15.4093,15.4093,966.85255057575,0
+HWBK.US,D,20060918,000000,15.5241,15.5241,15.5241,15.5241,569.48677704243,0
+HWBK.US,D,20060919,000000,15.6033,15.6033,15.5194,15.5985,5311.3141761849,0
+HWBK.US,D,20060925,000000,15.5241,15.5298,15.5241,15.5298,45291.198380158,0
+HWBK.US,D,20060926,000000,15.5194,15.5194,15.5194,15.5194,186.99565813333,0
+HWBK.US,D,20060927,000000,15.6503,15.6503,15.5241,15.5241,2649.8134737758,0
+HWBK.US,D,20060928,000000,15.6503,15.6503,15.6446,15.6446,569.48677704243,0
+HWBK.US,D,20060929,000000,15.6503,15.6503,15.4723,15.6033,838.29303560909,0
+HWBK.US,D,20061002,000000,15.5241,15.8469,15.5241,15.702,10093.515637879,0
+HWBK.US,D,20061003,000000,15.765,15.765,15.478,15.478,565.23687572121,0
+HWBK.US,D,20061005,000000,15.5241,15.6097,15.5241,15.6097,878.6670981606,0
+HWBK.US,D,20061006,000000,15.4723,15.4723,15.4723,15.4723,781.98184310303,0
+HWBK.US,D,20061009,000000,15.2399,15.2399,15.2399,15.2399,1563.9636862061,0
+HWBK.US,D,20061010,000000,15.4723,15.5636,15.4723,15.5636,2014.4532262545,0
+HWBK.US,D,20061011,000000,15.398,15.9025,15.398,15.9025,966.85255057575,0
+HWBK.US,D,20061012,000000,15.8083,15.9072,15.8018,15.9072,13205.505880336,0
+HWBK.US,D,20061013,000000,15.5118,15.5118,15.5118,15.5118,186.99565813333,0
+HWBK.US,D,20061016,000000,15.4931,15.9072,15.4931,15.9072,1952.8296570969,0
+HWBK.US,D,20061017,000000,15.9072,16.4239,15.9072,16.3053,4005.5319952425,0
+HWBK.US,D,20061018,000000,16.1189,17.0545,16.1189,16.7458,16565.052874754,0
+HWBK.US,D,20061019,000000,16.8023,16.8023,16.3561,16.4239,21520.437815288,0
+HWBK.US,D,20061020,000000,16.2892,16.2892,16.2892,16.2892,4286.0254824425,0
+HWBK.US,D,20061023,000000,16.3457,16.3457,16.2582,16.2582,2726.3116975575,0
+HWBK.US,D,20061024,000000,16.1905,16.1905,16.1905,16.1905,463.23924401212,0
+HWBK.US,D,20061026,000000,16.3194,16.3194,16.3194,16.3194,569.48677704243,0
+HWBK.US,D,20061027,000000,16.3457,16.4946,16.3457,16.4946,569.48677704243,0
+HWBK.US,D,20061030,000000,16.2517,16.2517,16.2517,16.2517,186.99565813333,0
+HWBK.US,D,20061031,000000,16.1566,16.1566,15.7961,16.0183,2654.0633750969,0
+HWBK.US,D,20061101,000000,16.0624,16.0624,16.0624,16.0624,386.74102023031,0
+HWBK.US,D,20061102,000000,15.6503,16.3223,15.6503,16.3223,3156.6142063302,0
+HWBK.US,D,20061103,000000,16.3693,16.4135,16.3693,16.4135,1357.8434721273,0
+HWBK.US,D,20061106,000000,16.4239,16.4239,16.4239,16.4239,1168.7228633334,0
+HWBK.US,D,20061107,000000,16.1726,16.3119,16.167,16.3119,1752.0218196697,0
+HWBK.US,D,20061108,000000,16.0069,16.0069,16.0069,16.0069,186.99565813333,0
+HWBK.US,D,20061110,000000,15.9072,15.9072,15.6503,15.6503,3512.5434419818,0
+HWBK.US,D,20061113,000000,16.133,16.3006,15.702,16.1189,1752.0218196697,0
+HWBK.US,D,20061114,000000,15.9072,16.39,15.9072,16.39,1233.5338584818,0
+HWBK.US,D,20061115,000000,16.3948,17.0234,16.374,16.4587,6043.3596787637,0
+HWBK.US,D,20061116,000000,16.4709,16.4709,16.4709,16.4709,191.24555945455,0
+HWBK.US,D,20061127,000000,16.5952,16.6234,16.167,16.4239,1622.3998293728,0
+HWBK.US,D,20061128,000000,16.1726,16.1726,16.1726,16.1726,186.99565813333,0
+HWBK.US,D,20061129,000000,16.2892,16.2892,16.2892,16.2892,386.74102023031,0
+HWBK.US,D,20061130,000000,15.9166,15.9166,15.9166,15.9166,302.80546913637,0
+HWBK.US,D,20061201,000000,16.2892,16.4183,16.2892,16.4183,920.10363604242,0
+HWBK.US,D,20061204,000000,16.6817,16.6817,16.4239,16.4239,15939.254905207,0
+HWBK.US,D,20061206,000000,16.4239,16.4239,16.4239,16.4239,186.99565813333,0
+HWBK.US,D,20061208,000000,16.4183,16.4183,16.4183,16.4183,186.99565813333,0
+HWBK.US,D,20061213,000000,15.9731,15.9731,15.9731,15.9731,186.99565813333,0
+HWBK.US,D,20061214,000000,16.2244,16.4239,16.2244,16.4239,1263.2831677304,0
+HWBK.US,D,20061218,000000,15.9344,16.4239,15.9344,16.0351,2009.140849603,0
+HWBK.US,D,20061219,000000,16.0069,16.0069,16.0069,16.0069,253.93160394242,0
+HWBK.US,D,20061220,000000,15.9344,15.9344,15.9072,15.9072,3988.5323899576,0
+HWBK.US,D,20061221,000000,16.3693,16.3693,15.9072,15.9072,5183.8171365485,0
+HWBK.US,D,20061226,000000,15.7698,15.7698,15.7698,15.7698,386.74102023031,0
+HWBK.US,D,20061227,000000,16.279,16.279,16.1622,16.1622,3118.3650944394,0
+HWBK.US,D,20061228,000000,16.1622,16.1622,16.1622,16.1622,12192.966890558,0
+HWBK.US,D,20061229,000000,16.1622,16.1622,16.1622,16.1622,790.48164574545,0
+HWBK.US,D,20070103,000000,16.4823,16.854,16.4512,16.854,8782.4210802848,0
+HWBK.US,D,20070104,000000,16.934,17.223,16.9049,17.1899,3118.3650944394,0
+HWBK.US,D,20070105,000000,16.934,16.934,16.8437,16.8437,778.79441711213,0
+HWBK.US,D,20070108,000000,17.3904,17.3904,17.3904,17.3904,966.85255057575,0
+HWBK.US,D,20070109,000000,17.4216,17.9532,17.4216,17.6503,4092.6549723273,0
+HWBK.US,D,20070110,000000,17.446,17.59,17.3115,17.3115,3705.9139520969,0
+HWBK.US,D,20070111,000000,17.446,17.5685,17.446,17.5685,966.85255057575,0
+HWBK.US,D,20070112,000000,17.3218,17.479,17.3218,17.479,3880.1599062667,0
+HWBK.US,D,20070116,000000,17.3792,17.479,17.3744,17.479,2139.8253152303,0
+HWBK.US,D,20070117,000000,17.446,17.446,17.446,17.446,386.74102023031,0
+HWBK.US,D,20070118,000000,17.2069,17.2888,17.0356,17.2888,1956.0170830879,0
+HWBK.US,D,20070119,000000,17.317,17.4319,17.317,17.4319,1758.3966716516,0
+HWBK.US,D,20070122,000000,17.317,17.446,17.317,17.446,569.48677704243,0
+HWBK.US,D,20070123,000000,17.446,17.4659,17.3972,17.3972,6047.6095800848,0
+HWBK.US,D,20070124,000000,17.1899,17.4988,17.1899,17.3972,9898.020177103,0
+HWBK.US,D,20070126,000000,17.2447,17.271,17.1062,17.1062,1752.0218196697,0
+HWBK.US,D,20070129,000000,17.317,17.317,17.3115,17.317,966.85255057575,0
+HWBK.US,D,20070130,000000,16.9811,17.5637,16.9811,17.3436,1009.3515637879,0
+HWBK.US,D,20070131,000000,17.5685,17.5685,17.5685,17.5685,186.99565813333,0
+HWBK.US,D,20070201,000000,17.3792,17.799,17.3792,17.799,885.04195014242,0
+HWBK.US,D,20070202,000000,17.7341,17.7341,17.2447,17.3972,27925.039106355,0
+HWBK.US,D,20070205,000000,17.1741,17.446,17.1741,17.3744,5415.4367585545,0
+HWBK.US,D,20070206,000000,17.4168,17.446,17.3218,17.4386,41698.969288403,0
+HWBK.US,D,20070207,000000,17.446,18.216,17.446,18.216,5063.7574242242,0
+HWBK.US,D,20070208,000000,18.2224,18.2658,17.8338,17.8554,2543.5659407455,0
+HWBK.US,D,20070213,000000,17.3039,17.4659,17.3039,17.4113,1823.2076667999,0
+HWBK.US,D,20070216,000000,18.2083,18.216,17.9532,17.9532,569.48677704243,0
+HWBK.US,D,20070220,000000,17.96,17.96,17.719,17.719,386.74102023031,0
+HWBK.US,D,20070221,000000,17.719,18.5981,17.719,18.4024,4501.7079744939,0
+HWBK.US,D,20070222,000000,18.1746,18.1746,18.1652,18.1652,2938.8067636181,0
+HWBK.US,D,20070223,000000,18.0117,18.3232,17.8338,17.8338,9137.2878406061,0
+HWBK.US,D,20070226,000000,17.6718,18.2292,17.6718,18.2292,871.22977084849,0
+HWBK.US,D,20070227,000000,17.8554,17.8554,17.6946,17.6946,3125.8024217515,0
+HWBK.US,D,20070301,000000,17.9655,17.9655,17.2832,17.557,1244.1586117849,0
+HWBK.US,D,20070302,000000,17.3388,17.3388,17.3388,17.3388,232.68209733636,0
+HWBK.US,D,20070306,000000,17.3218,17.3218,17.3218,17.3218,386.74102023031,0
+HWBK.US,D,20070312,000000,17.3218,17.3218,17.3218,17.3218,386.74102023031,0
+HWBK.US,D,20070313,000000,17.2182,17.2182,17.2182,17.2182,966.85255057575,0
+HWBK.US,D,20070314,000000,17.2888,18.3693,17.2663,18.3693,3509.3560159909,0
+HWBK.US,D,20070315,000000,17.9882,17.9882,17.9882,17.9882,186.99565813333,0
+HWBK.US,D,20070316,000000,17.9532,17.96,17.9532,17.96,569.48677704243,0
+HWBK.US,D,20070320,000000,17.96,18.0899,17.7707,18.0899,569.48677704243,0
+HWBK.US,D,20070321,000000,18.1406,18.1688,18.1406,18.1652,1446.0289245424,0
+HWBK.US,D,20070322,000000,18.1688,18.8098,18.1688,18.7053,8586.9256195091,0
+HWBK.US,D,20070323,000000,18.6254,18.6546,18.6254,18.6546,1752.0218196697,0
+HWBK.US,D,20070327,000000,18.6169,18.6169,18.6169,18.6169,186.99565813333,0
+HWBK.US,D,20070328,000000,18.6046,18.6046,18.5755,18.5755,506.80073255454,0
+HWBK.US,D,20070402,000000,18.6046,18.6254,18.5755,18.6254,9363.5950859605,0
+HWBK.US,D,20070405,000000,18.5228,18.5388,18.1614,18.5388,1752.0218196697,0
+HWBK.US,D,20070410,000000,18.5181,18.5181,18.5181,18.5181,186.99565813333,0
+HWBK.US,D,20070411,000000,18.1123,18.4484,18.1123,18.3459,2879.3081451212,0
+HWBK.US,D,20070412,000000,17.9956,17.9956,17.9815,17.9815,419.67775546969,0
+HWBK.US,D,20070416,000000,17.96,18.216,17.7049,17.7124,3850.4105970182,0
+HWBK.US,D,20070417,000000,18.0475,18.0475,17.7049,17.96,2113.2634319728,0
+HWBK.US,D,20070418,000000,17.5685,17.5977,17.1636,17.317,6141.1074091515,0
+HWBK.US,D,20070419,000000,17.2182,17.5156,17.127,17.127,778.79441711213,0
+HWBK.US,D,20070425,000000,17.446,17.446,17.446,17.446,3433.9202675394,0
+HWBK.US,D,20070426,000000,17.1392,17.1392,17.1392,17.1392,186.99565813333,0
+HWBK.US,D,20070427,000000,17.127,17.1899,17.127,17.1899,569.48677704243,0
+HWBK.US,D,20070430,000000,17.0612,17.0612,17.0612,17.0612,186.99565813333,0
+HWBK.US,D,20070501,000000,16.7674,16.7674,16.4946,16.647,5063.7574242242,0
+HWBK.US,D,20070502,000000,16.8776,16.934,16.4709,16.9275,1958.1420337485,0
+HWBK.US,D,20070504,000000,16.4456,17.1835,16.3335,16.3457,1512.9648703516,0
+HWBK.US,D,20070507,000000,16.3393,16.3393,16.3393,16.3393,186.99565813333,0
+HWBK.US,D,20070508,000000,16.2892,16.8276,16.2892,16.4239,640.67262417273,0
+HWBK.US,D,20070509,000000,16.3335,17.2069,16.2892,17.2069,1974.079163703,0
+HWBK.US,D,20070510,000000,16.7975,16.807,16.3693,16.3693,2726.3116975575,0
+HWBK.US,D,20070514,000000,16.2892,16.2892,15.9289,16.2892,7705.0710953576,0
+HWBK.US,D,20070517,000000,16.3006,16.3053,16.3006,16.3053,386.74102023031,0
+HWBK.US,D,20070518,000000,16.0145,16.0145,16.0145,16.0145,196.55793610606,0
+HWBK.US,D,20070521,000000,16.3119,16.3119,16.0145,16.2122,1388.6552567061,0
+HWBK.US,D,20070522,000000,16.0399,16.0399,16.0145,16.0145,4578.2061982758,0
+HWBK.US,D,20070523,000000,16.0351,16.0351,16.0145,16.0145,1237.783759803,0
+HWBK.US,D,20070525,000000,16.0351,16.0351,16.0351,16.0351,186.99565813333,0
+HWBK.US,D,20070529,000000,16.0183,16.2892,16.0183,16.2892,386.74102023031,0
+HWBK.US,D,20070530,000000,16.0296,16.279,16.0249,16.279,966.85255057575,0
+HWBK.US,D,20070531,000000,16.0249,16.3006,16.0249,16.0249,569.48677704243,0
+HWBK.US,D,20070601,000000,16.3693,16.3693,16.0145,16.0145,1954.9546077576,0
+HWBK.US,D,20070604,000000,16.0145,16.133,16.0145,16.133,3226.7375781303,0
+HWBK.US,D,20070605,000000,16.1133,16.1491,16.1133,16.1491,2318.3211707212,0
+HWBK.US,D,20070611,000000,16.1491,16.2517,16.1424,16.1942,2568.0028733425,0
+HWBK.US,D,20070612,000000,16.1792,16.279,16.1792,16.279,12110.093814793,0
+HWBK.US,D,20070613,000000,16.3335,16.5331,16.3335,16.5331,3449.857397494,0
+HWBK.US,D,20070615,000000,16.4239,16.4239,16.4239,16.4239,386.74102023031,0
+HWBK.US,D,20070618,000000,16.4089,16.4089,16.4089,16.4089,1952.8296570969,0
+HWBK.US,D,20070620,000000,16.5642,16.5726,16.5642,16.5642,8381.8678807607,0
+HWBK.US,D,20070621,000000,16.6762,16.6762,16.6762,16.6762,186.99565813333,0
+HWBK.US,D,20070622,000000,16.4239,16.5529,15.9392,15.9392,2968.5560728667,0
+HWBK.US,D,20070625,000000,16.4239,16.4239,16.4239,16.4239,186.99565813333,0
+HWBK.US,D,20070627,000000,16.2018,16.6714,16.2018,16.6714,386.74102023031,0
+HWBK.US,D,20070628,000000,16.5952,16.5952,16.5952,16.5952,186.99565813333,0
+HWBK.US,D,20070629,000000,16.4239,16.6762,16.4239,16.6762,3689.9768221424,0
+HWBK.US,D,20070702,000000,16.6762,17.0846,16.4239,16.8851,10055.266525988,0
+HWBK.US,D,20070703,000000,17.2945,17.2945,16.934,16.934,386.74102023031,0
+HWBK.US,D,20070705,000000,16.934,16.934,16.934,16.934,966.85255057575,0
+HWBK.US,D,20070706,000000,16.934,16.934,16.7119,16.7119,386.74102023031,0
+HWBK.US,D,20070709,000000,16.7119,16.7119,16.7119,16.7119,186.99565813333,0
+HWBK.US,D,20070710,000000,16.6817,16.8851,16.6762,16.8851,1752.0218196697,0
+HWBK.US,D,20070711,000000,16.647,16.8851,16.647,16.8851,1137.9110787545,0
+HWBK.US,D,20070712,000000,16.5274,16.6762,16.5274,16.6762,435.61488542424,0
+HWBK.US,D,20070716,000000,16.5529,16.5529,16.2404,16.2404,5840.4268906758,0
+HWBK.US,D,20070718,000000,16.6762,16.6762,16.6762,16.6762,386.74102023031,0
+HWBK.US,D,20070720,000000,16.5115,16.5115,16.5115,16.5115,1392.9051580272,0
+HWBK.US,D,20070724,000000,16.5115,16.5115,16.5115,16.5115,1563.9636862061,0
+HWBK.US,D,20070726,000000,16.4512,16.4766,16.4512,16.4766,6914.5894496121,0
+HWBK.US,D,20070727,000000,16.5415,16.5415,16.5415,16.5415,407.99052683637,0
+HWBK.US,D,20070730,000000,16.5472,16.5529,16.5472,16.5529,1885.8937112878,0
+HWBK.US,D,20070731,000000,16.4644,16.4644,16.4644,16.4644,690.60896469697,0
+HWBK.US,D,20070801,000000,16.5529,16.5529,16.5237,16.5237,903.10403075757,0
+HWBK.US,D,20070802,000000,16.4239,16.4644,16.4239,16.4512,2726.3116975575,0
+HWBK.US,D,20070803,000000,16.4644,16.4644,16.4644,16.4644,778.79441711213,0
+HWBK.US,D,20070806,000000,16.4644,16.4946,16.4644,16.4946,3339.3599631424,0
+HWBK.US,D,20070807,000000,16.4239,16.4239,16.4239,16.4239,569.48677704243,0
+HWBK.US,D,20070808,000000,16.0145,16.0145,16.0145,16.0145,302.80546913637,0
+HWBK.US,D,20070809,000000,15.8356,16.0145,15.8292,16.0145,2340.6331526575,0
+HWBK.US,D,20070810,000000,16.0145,16.1566,16.0145,16.1566,1048.6631510091,0
+HWBK.US,D,20070813,000000,16.0145,16.0145,16.0145,16.0145,2340.6331526575,0
+HWBK.US,D,20070814,000000,16.0145,16.0145,16.0145,16.0145,458.98934269091,0
+HWBK.US,D,20070816,000000,15.398,15.9072,15.398,15.9072,966.85255057575,0
+HWBK.US,D,20070817,000000,15.9072,15.9844,15.319,15.319,1383.3428800545,0
+HWBK.US,D,20070822,000000,15.4215,15.4215,15.398,15.398,71126.348511807,0
+HWBK.US,D,20070824,000000,15.4093,15.4093,15.4093,15.4093,386.74102023031,0
+HWBK.US,D,20070827,000000,15.4093,15.4093,15.4093,15.4093,307.05537045758,0
+HWBK.US,D,20070828,000000,15.5194,15.5241,15.5194,15.5241,778.79441711213,0
+HWBK.US,D,20070829,000000,15.4093,15.4093,15.4093,15.4093,810.66867702121,0
+HWBK.US,D,20070904,000000,15.8732,15.8732,15.8732,15.8732,186.99565813333,0
+HWBK.US,D,20070906,000000,15.4215,15.4215,15.4215,15.4215,484.48875061818,0
+HWBK.US,D,20070907,000000,15.9571,15.9571,15.9571,15.9571,302.80546913637,0
+HWBK.US,D,20070911,000000,15.4215,15.8978,15.4215,15.8978,778.79441711213,0
+HWBK.US,D,20070918,000000,15.6097,15.6503,15.6097,15.6503,764.98223781819,0
+HWBK.US,D,20070919,000000,15.4215,15.4215,15.4215,15.4215,2139.8253152303,0
+HWBK.US,D,20070920,000000,15.4215,15.4215,15.4215,15.4215,186.99565813333,0
+HWBK.US,D,20070921,000000,15.4215,15.4215,15.4215,15.4215,792.60659640606,0
+HWBK.US,D,20070925,000000,15.4215,15.4215,15.4215,15.4215,37482.004702431,0
+HWBK.US,D,20070926,000000,15.4723,15.9072,15.4723,15.9072,386.74102023031,0
+HWBK.US,D,20070927,000000,15.4931,15.4931,15.4931,15.4931,3431.7953168788,0
+HWBK.US,D,20070928,000000,15.9072,15.9072,15.9072,15.9072,220.99486870303,0
+HWBK.US,D,20071001,000000,15.9571,16.102,15.9571,16.102,3295.7984746,0
+HWBK.US,D,20071002,000000,16.102,16.2197,15.5241,15.5241,5690.617869103,0
+HWBK.US,D,20071008,000000,16.3457,16.3457,16.3457,16.3457,614.11074091515,0
+HWBK.US,D,20071011,000000,15.4215,15.4215,15.4215,15.4215,20451.587633003,0
+HWBK.US,D,20071015,000000,15.1627,15.1627,14.9086,14.9086,386.74102023031,0
+HWBK.US,D,20071016,000000,15.9072,15.9072,14.4012,14.4012,1065.662756294,0
+HWBK.US,D,20071018,000000,14.7618,15.8545,14.7618,15.6191,778.79441711213,0
+HWBK.US,D,20071019,000000,15.4723,15.4723,15.4723,15.4723,335.74220437575,0
+HWBK.US,D,20071023,000000,15.6569,15.7425,14.1876,14.3693,10715.063706105,0
+HWBK.US,D,20071024,000000,14.2394,15.2136,13.3989,14.5971,13964.113266172,0
+HWBK.US,D,20071025,000000,14.6244,15.27,14.6244,15.27,1141.0985047455,0
+HWBK.US,D,20071029,000000,14.0633,14.0633,14.0633,14.0633,386.74102023031,0
+HWBK.US,D,20071030,000000,14.1424,15.0412,14.0032,14.1821,1357.8434721273,0
+HWBK.US,D,20071031,000000,15.0855,15.0855,15.0855,15.0855,386.74102023031,0
+HWBK.US,D,20071101,000000,14.8795,14.8795,14.1161,14.3693,4372.085984197,0
+HWBK.US,D,20071102,000000,14.3693,14.3693,14.3693,14.3693,1563.9636862061,0
+HWBK.US,D,20071105,000000,14.1651,14.1651,14.0032,14.0032,1900.7683659122,0
+HWBK.US,D,20071106,000000,13.7085,13.7255,13.702,13.7085,2139.8253152303,0
+HWBK.US,D,20071107,000000,13.5984,13.7556,13.5984,13.7556,1992.1412443181,0
+HWBK.US,D,20071108,000000,13.909,14.1161,13.8525,14.0079,2540.3785147545,0
+HWBK.US,D,20071109,000000,14.2394,14.2394,14.2394,14.2394,186.99565813333,0
+HWBK.US,D,20071112,000000,14.2638,14.3693,14.1876,14.1876,24751.42529474,0
+HWBK.US,D,20071113,000000,14.3919,14.7533,14.2394,14.2394,2819.8095266243,0
+HWBK.US,D,20071114,000000,14.3693,14.8775,14.3693,14.7533,3414.795711594,0
+HWBK.US,D,20071119,000000,14.6244,14.6244,14.6244,14.6244,569.48677704243,0
+HWBK.US,D,20071120,000000,14.7618,14.8795,14.7533,14.8795,12915.450115163,0
+HWBK.US,D,20071121,000000,14.629,14.629,14.6244,14.6244,974.28987788788,0
+HWBK.US,D,20071126,000000,14.6244,14.6244,14.6244,14.6244,964.72759991515,0
+HWBK.US,D,20071128,000000,14.6244,14.6244,14.6244,14.6244,545.04984444545,0
+HWBK.US,D,20071129,000000,14.8795,14.8795,14.6244,14.6244,966.85255057575,0
+HWBK.US,D,20071130,000000,14.8144,14.8144,14.8144,14.8144,186.99565813333,0
+HWBK.US,D,20071203,000000,15.0102,15.2352,14.5095,14.5095,871.22977084849,0
+HWBK.US,D,20071204,000000,14.5095,14.5095,13.5984,13.5984,8966.2293124273,0
+HWBK.US,D,20071205,000000,13.653,13.653,13.653,13.653,186.99565813333,0
+HWBK.US,D,20071206,000000,13.8525,13.8525,13.8525,13.8525,460.05181802121,0
+HWBK.US,D,20071207,000000,14.132,14.132,14.132,14.132,191.24555945455,0
+HWBK.US,D,20071210,000000,13.8525,13.8525,13.8525,13.8525,1924.1428231788,0
+HWBK.US,D,20071211,000000,14.1161,14.1161,13.5984,13.5984,1281.3452483454,0
+HWBK.US,D,20071212,000000,13.7255,13.7255,13.7255,13.7255,386.74102023031,0
+HWBK.US,D,20071213,000000,13.7312,13.7312,13.5984,13.5984,4519.7700551092,0
+HWBK.US,D,20071214,000000,13.3989,13.3989,12.9095,13.2059,5234.8159524031,0
+HWBK.US,D,20071217,000000,13.0863,13.3386,13.0863,13.0978,2340.6331526575,0
+HWBK.US,D,20071218,000000,13.1043,13.1091,13.0722,13.0722,4581.3936242667,0
+HWBK.US,D,20071219,000000,13.0149,13.0863,13.0149,13.0863,6534.2232813636,0
+HWBK.US,D,20071220,000000,13.0149,13.0149,13.0026,13.0026,4187.2152767242,0
+HWBK.US,D,20071221,000000,13.0026,13.0863,12.6987,13.0863,8278.8077737213,0
+HWBK.US,D,20071226,000000,12.9791,12.9791,12.6987,12.6987,966.85255057575,0
+HWBK.US,D,20071227,000000,13.0677,13.0863,12.5697,12.5697,6830.6538985183,0
+HWBK.US,D,20071228,000000,12.6008,12.8258,12.6008,12.8219,21093.322732506,0
+HWBK.US,D,20071231,000000,13.0318,13.0318,12.8258,12.8258,6288.7914800637,0
+HWBK.US,D,20080102,000000,12.8258,13.0863,12.8258,13.0093,11816.85062363,0
+HWBK.US,D,20080103,000000,13.0093,13.0093,12.8303,12.8303,823.41838098485,0
+HWBK.US,D,20080104,000000,12.5697,12.854,12.4446,12.854,9036.3526842273,0
+HWBK.US,D,20080107,000000,13.0863,13.0863,12.5876,12.5941,778.79441711213,0
+HWBK.US,D,20080108,000000,13.0863,13.1146,12.8258,12.8258,3561.4173071758,0
+HWBK.US,D,20080109,000000,12.6987,12.8258,12.6987,12.8258,1675.5235958879,0
+HWBK.US,D,20080110,000000,12.8258,12.8258,12.7898,12.7898,8488.115413791,0
+HWBK.US,D,20080111,000000,12.8258,13.3433,12.8258,13.3433,1168.7228633334,0
+HWBK.US,D,20080114,000000,13.2746,13.2746,12.8219,12.8219,1752.0218196697,0
+HWBK.US,D,20080115,000000,12.6987,12.6987,12.6987,12.6987,778.79441711213,0
+HWBK.US,D,20080116,000000,12.6987,12.8258,12.6987,12.6987,1537.4018029485,0
+HWBK.US,D,20080117,000000,12.677,13.2746,12.677,13.2746,4482.5834185485,0
+HWBK.US,D,20080122,000000,12.8258,13.2746,12.8258,13.2746,4702.5158119211,0
+HWBK.US,D,20080123,000000,13.2323,13.2323,13.1579,13.2003,3565.667208497,0
+HWBK.US,D,20080124,000000,13.2361,13.6474,13.2361,13.6474,3510.4184913213,0
+HWBK.US,D,20080125,000000,13.9382,14.6348,13.6652,13.6652,6040.1722527727,0
+HWBK.US,D,20080128,000000,13.6652,13.6652,13.6652,13.6652,186.99565813333,0
+HWBK.US,D,20080129,000000,13.8525,13.8525,13.8525,13.8525,186.99565813333,0
+HWBK.US,D,20080130,000000,14.1105,14.1105,14.1105,14.1105,386.74102023031,0
+HWBK.US,D,20080131,000000,14.0935,14.0935,14.0935,14.0935,569.48677704243,0
+HWBK.US,D,20080201,000000,14.0935,14.3232,14.0935,14.3232,569.48677704243,0
+HWBK.US,D,20080204,000000,14.3165,14.3165,13.9806,13.9965,4000.2196185909,0
+HWBK.US,D,20080205,000000,13.9965,14.3165,13.9965,14.0079,3552.9175045334,0
+HWBK.US,D,20080207,000000,13.9965,13.9965,13.9965,13.9965,186.99565813333,0
+HWBK.US,D,20080208,000000,13.9806,14.3165,13.9806,14.3165,1357.8434721273,0
+HWBK.US,D,20080211,000000,14.4935,14.4935,13.9965,13.9965,440.92726207576,0
+HWBK.US,D,20080212,000000,13.9806,13.9806,13.9806,13.9806,186.99565813333,0
+HWBK.US,D,20080213,000000,14.1651,14.1651,14.1651,14.1651,569.48677704243,0
+HWBK.US,D,20080214,000000,14.1651,14.1651,14.1651,14.1651,186.99565813333,0
+HWBK.US,D,20080215,000000,14.1651,14.1651,14.1651,14.1651,186.99565813333,0
+HWBK.US,D,20080219,000000,14.6244,15.1354,14.5057,14.5142,3143.8645023667,0
+HWBK.US,D,20080220,000000,14.0765,14.5773,13.9863,14.5773,1952.8296570969,0
+HWBK.US,D,20080221,000000,14.5773,14.5905,14.1753,14.1753,3893.9720855606,0
+HWBK.US,D,20080222,000000,14.5715,14.5773,13.9806,13.9806,1168.7228633334,0
+HWBK.US,D,20080225,000000,13.9806,13.9863,13.9806,13.9863,3153.4267803394,0
+HWBK.US,D,20080226,000000,14.1753,14.1753,14.1753,14.1753,302.80546913637,0
+HWBK.US,D,20080229,000000,13.9806,13.9806,13.9806,13.9806,335.74220437575,0
+HWBK.US,D,20080303,000000,13.9806,14.5359,13.9806,14.5359,499.36340524243,0
+HWBK.US,D,20080304,000000,13.9965,14.5179,13.9806,13.9806,4320.0246930121,0
+HWBK.US,D,20080310,000000,14.3636,14.3693,13.9806,14.3693,1141.0985047455,0
+HWBK.US,D,20080311,000000,13.9806,13.9806,13.9806,13.9806,784.10679376363,0
+HWBK.US,D,20080312,000000,13.9806,13.9806,13.9806,13.9806,556.73707307879,0
+HWBK.US,D,20080317,000000,13.9909,14.2394,13.9806,13.9806,5190.1919885303,0
+HWBK.US,D,20080318,000000,12.8258,13.8525,12.3249,13.3555,2828.3093292667,0
+HWBK.US,D,20080319,000000,13.0863,13.0863,12.3118,12.3118,2535.066138103,0
+HWBK.US,D,20080320,000000,12.2026,12.5697,12.2026,12.3176,1752.0218196697,0
+HWBK.US,D,20080324,000000,12.3176,12.6987,12.3176,12.692,2744.3737781727,0
+HWBK.US,D,20080325,000000,13.6042,14.6244,13.223,13.3433,5889.3007558696,0
+HWBK.US,D,20080326,000000,13.3433,13.3433,13.3433,13.3433,2186.5742297636,0
+HWBK.US,D,20080327,000000,14.2121,14.6244,14.2121,14.4408,2950.4939922515,0
+HWBK.US,D,20080331,000000,14.4992,14.4992,13.909,14.132,8437.1165979364,0
+HWBK.US,D,20080401,000000,14.4474,14.4474,13.8525,13.8525,4969.1971198273,0
+HWBK.US,D,20080402,000000,13.7736,14.3966,13.7415,13.7415,2996.1804314546,0
+HWBK.US,D,20080404,000000,14.0935,14.0935,13.5984,13.5984,483.42627528788,0
+HWBK.US,D,20080407,000000,13.5984,13.5984,13.3433,13.3501,4665.3291753606,0
+HWBK.US,D,20080409,000000,13.4751,14.4408,13.3433,13.3433,2543.5659407455,0
+HWBK.US,D,20080410,000000,13.223,13.2361,13.223,13.2323,2540.3785147545,0
+HWBK.US,D,20080411,000000,13.223,13.9767,13.223,13.9767,966.85255057575,0
+HWBK.US,D,20080414,000000,13.7791,13.7791,13.7791,13.7791,241.18189997878,0
+HWBK.US,D,20080415,000000,13.1579,13.1579,12.9603,13.0863,3461.5446261272,0
+HWBK.US,D,20080416,000000,12.9791,13.0863,12.9791,13.0863,966.85255057575,0
+HWBK.US,D,20080417,000000,13.0863,13.0863,12.6628,13.0488,7603.0734636484,0
+HWBK.US,D,20080421,000000,12.8303,12.8303,12.8303,12.8303,1563.9636862061,0
+HWBK.US,D,20080422,000000,12.7542,13.0863,12.7542,13.0863,966.85255057575,0
+HWBK.US,D,20080423,000000,12.9574,13.0863,12.9574,13.0863,3988.5323899576,0
+HWBK.US,D,20080424,000000,13.0863,13.0863,13.0818,13.0863,4296.6502357455,0
+HWBK.US,D,20080425,000000,13.0863,13.0863,13.0863,13.0863,738.42035456061,0
+HWBK.US,D,20080429,000000,13.8525,13.8525,13.8525,13.8525,249.68170262121,0
+HWBK.US,D,20080501,000000,13.8525,13.8525,13.8525,13.8525,300.68051847576,0
+HWBK.US,D,20080506,000000,13.8525,13.8525,13.0863,13.2003,3346.7972904545,0
+HWBK.US,D,20080508,000000,13.0911,13.0911,13.0911,13.0911,2286.4469108121,0
+HWBK.US,D,20080512,000000,13.8525,13.8525,13.8525,13.8525,248.61922729091,0
+HWBK.US,D,20080513,000000,13.9767,13.9767,13.0863,13.0863,778.79441711213,0
+HWBK.US,D,20080515,000000,13.0863,13.0863,13.0863,13.0863,263.49388191515,0
+HWBK.US,D,20080520,000000,13.0978,13.0978,13.0911,13.0911,386.74102023031,0
+HWBK.US,D,20080528,000000,13.6474,13.6474,13.6474,13.6474,186.99565813333,0
+HWBK.US,D,20080530,000000,13.4695,13.8525,13.3501,13.3501,52236.599614349,0
+HWBK.US,D,20080602,000000,13.3433,13.3623,13.3433,13.3623,512.11310920606,0
+HWBK.US,D,20080603,000000,13.3433,13.3433,13.3433,13.3433,569.48677704243,0
+HWBK.US,D,20080604,000000,13.3433,13.3433,13.3433,13.3433,3533.7929485879,0
+HWBK.US,D,20080609,000000,13.366,13.366,13.366,13.366,305.99289512728,0
+HWBK.US,D,20080612,000000,12.9866,13.5984,12.9866,13.5984,569.48677704243,0
+HWBK.US,D,20080613,000000,13.5984,13.5984,13.5984,13.5984,186.99565813333,0
+HWBK.US,D,20080616,000000,13.0863,13.0863,13.0863,13.0863,2063.3270914486,0
+HWBK.US,D,20080617,000000,13.189,13.189,13.189,13.189,778.79441711213,0
+HWBK.US,D,20080618,000000,13.0863,13.1091,13.0863,13.0863,1079.4749355878,0
+HWBK.US,D,20080619,000000,13.0911,13.0911,12.9753,12.9753,1177.2226659757,0
+HWBK.US,D,20080620,000000,12.9753,12.9791,12.9715,12.9753,3681.4770195,0
+HWBK.US,D,20080623,000000,13.189,13.189,12.9753,13.0318,989.16453251212,0
+HWBK.US,D,20080624,000000,13.0318,13.0318,12.7494,12.7494,6201.6685029789,0
+HWBK.US,D,20080625,000000,12.6224,12.6224,12.2694,12.3176,1639.3994346576,0
+HWBK.US,D,20080626,000000,12.3429,13.189,12.3176,12.3654,2799.6224953484,0
+HWBK.US,D,20080627,000000,12.1885,12.2026,12.1885,12.1885,2302.3840407667,0
+HWBK.US,D,20080630,000000,12.9669,12.9669,12.9669,12.9669,273.05615988788,0
+HWBK.US,D,20080701,000000,13.5881,13.5881,12.1885,13.1825,4483.6458938788,0
+HWBK.US,D,20080702,000000,12.5762,13.189,12.0615,12.0615,9920.3321590394,0
+HWBK.US,D,20080707,000000,12.0615,12.6224,12.0615,12.0615,395.24082287273,0
+HWBK.US,D,20080708,000000,12.0615,12.0615,12.0615,12.0615,274768.87012033,0
+HWBK.US,D,20080710,000000,11.8007,11.8007,11.8007,11.8007,1341.9063421727,0
+HWBK.US,D,20080711,000000,11.8281,11.8281,11.7782,11.7782,8056.7504296879,0
+HWBK.US,D,20080715,000000,11.6784,11.6784,10.5734,10.9056,5574.8080581,0
+HWBK.US,D,20080717,000000,10.7561,10.8012,10.0133,10.0133,5931.7997690818,0
+HWBK.US,D,20080718,000000,9.89579,10.0133,9.89007,9.89007,9190.4116071212,0
+HWBK.US,D,20080721,000000,9.89579,10.0897,9.89579,10.0897,1168.7228633334,0
+HWBK.US,D,20080722,000000,12.692,12.692,10.084,10.084,1101.7869175243,0
+HWBK.US,D,20080724,000000,10.3908,10.5169,10.3908,10.5169,871.22977084849,0
+HWBK.US,D,20080728,000000,11.6228,11.6228,10.5461,10.5461,1878.4563839757,0
+HWBK.US,D,20080729,000000,10.5461,10.5461,10.2638,10.2638,611.98579025454,0
+HWBK.US,D,20080731,000000,10.7287,10.7287,10.5461,10.5461,2551.0032680575,0
+HWBK.US,D,20080804,000000,10.9,10.9,10.1386,10.1386,1752.0218196697,0
+HWBK.US,D,20080805,000000,10.6073,11.1354,10.6073,10.7814,40254.002839191,0
+HWBK.US,D,20080806,000000,10.7814,10.9866,10.563,10.7635,19732.291834388,0
+HWBK.US,D,20080808,000000,10.1894,10.2365,10.1894,10.2138,2130.2630372576,0
+HWBK.US,D,20080812,000000,10.7739,11.5466,10.7739,11.5466,4153.2160661546,0
+HWBK.US,D,20080813,000000,11.8007,11.8007,11.5918,11.5918,778.79441711213,0
+HWBK.US,D,20080814,000000,11.5466,11.5918,10.5244,11.4431,44257.409883772,0
+HWBK.US,D,20080815,000000,11.7828,11.7828,10.5838,10.5838,8790.9208829273,0
+HWBK.US,D,20080818,000000,11.7885,11.7885,11.7387,11.7387,338.92963036666,0
+HWBK.US,D,20080820,000000,11.7716,11.8007,11.749,11.749,1952.8296570969,0
+HWBK.US,D,20080822,000000,11.5645,11.5645,11.5645,11.5645,186.99565813333,0
+HWBK.US,D,20080826,000000,12.4943,12.4943,12.4943,12.4943,569.48677704243,0
+HWBK.US,D,20080829,000000,12.4134,12.5206,11.5589,12.3176,46964.597025385,0
+HWBK.US,D,20080903,000000,12.5206,12.5206,12.5206,12.5206,302.80546913637,0
+HWBK.US,D,20080904,000000,12.5206,12.5206,12.0615,12.0615,1752.0218196697,0
+HWBK.US,D,20080911,000000,11.2906,11.2906,11.2906,11.2906,1757.3341963213,0
+HWBK.US,D,20080912,000000,11.1136,11.1136,10.8558,10.8558,1952.8296570969,0
+HWBK.US,D,20080915,000000,11.8007,11.8007,10.9866,11.2624,690.60896469697,0
+HWBK.US,D,20080917,000000,10.9574,10.9574,10.2638,10.2638,2432.0060310636,0
+HWBK.US,D,20080919,000000,10.2638,11.6228,10.2638,11.2906,13480.686990885,0
+HWBK.US,D,20080922,000000,10.9056,11.2906,10.6685,10.7814,278085.91810154,0
+HWBK.US,D,20080923,000000,10.7814,10.7814,10.7739,10.7739,4879.9491920818,0
+HWBK.US,D,20080924,000000,10.3908,10.8492,10.3908,10.4548,3908.8467401849,0
+HWBK.US,D,20080926,000000,11.9391,11.9391,10.5169,10.7814,2519.1290081484,0
+HWBK.US,D,20080929,000000,10.34,10.34,9.89579,9.89579,3729.2884093636,0
+HWBK.US,D,20080930,000000,12.5058,12.5058,12.2874,12.2874,533.36261581212,0
+HWBK.US,D,20081001,000000,12.5171,12.5171,12.0615,12.3249,4286.0254824425,0
+HWBK.US,D,20081002,000000,10.9574,11.5523,10.8199,10.8199,6605.409128494,0
+HWBK.US,D,20081007,000000,9.89579,9.89579,9.64164,9.64164,1112.4116708273,0
+HWBK.US,D,20081008,000000,10.0088,10.0088,10.0088,10.0088,386.74102023031,0
+HWBK.US,D,20081010,000000,9.80726,9.86662,9.79972,9.86662,2607.3144605637,0
+HWBK.US,D,20081013,000000,10.2638,10.2638,9.9296,9.9296,2873.9957684697,0
+HWBK.US,D,20081014,000000,10.2478,10.2478,10.0133,10.0133,1752.0218196697,0
+HWBK.US,D,20081015,000000,9.77435,9.77435,9.77435,9.77435,386.74102023031,0
+HWBK.US,D,20081016,000000,9.65669,10.1894,9.64729,10.1847,3829.1610904121,0
+HWBK.US,D,20081020,000000,10.2478,10.2638,10.1066,10.1066,569.48677704243,0
+HWBK.US,D,20081021,000000,9.89579,10.1009,9.89579,10.1009,560.9869744,0
+HWBK.US,D,20081022,000000,10.1348,10.1348,10.1348,10.1348,302.80546913637,0
+HWBK.US,D,20081023,000000,10.1348,10.1348,10.1348,10.1348,569.48677704243,0
+HWBK.US,D,20081028,000000,10.1348,10.1348,10.1225,10.1225,386.74102023031,0
+HWBK.US,D,20081029,000000,10.2638,10.2638,9.75176,9.75176,1120.9114734697,0
+HWBK.US,D,20081030,000000,9.8817,9.8817,9.8817,9.8817,186.99565813333,0
+HWBK.US,D,20081103,000000,10.2638,10.2638,10.2638,10.2638,552.48717175758,0
+HWBK.US,D,20081105,000000,9.8817,9.8817,9.8817,9.8817,778.79441711213,0
+HWBK.US,D,20081106,000000,9.98604,9.98604,9.98604,9.98604,778.79441711213,0
+HWBK.US,D,20081107,000000,10.2638,10.2638,9.75646,9.75646,1752.0218196697,0
+HWBK.US,D,20081110,000000,10.2299,10.2299,9.79972,9.79972,569.48677704243,0
+HWBK.US,D,20081111,000000,9.75176,9.77435,9.75176,9.77435,569.48677704243,0
+HWBK.US,D,20081112,000000,9.75176,9.76211,9.75176,9.75176,1052.9130523303,0
+HWBK.US,D,20081113,000000,10.1894,10.1894,9.79032,9.79032,569.48677704243,0
+HWBK.US,D,20081114,000000,9.79032,9.79032,9.75176,9.76776,2331.0708746849,0
+HWBK.US,D,20081117,000000,9.65106,9.75176,9.64729,9.74234,1422.6544672758,0
+HWBK.US,D,20081118,000000,9.64729,9.64729,9.64729,9.64729,763.91976248788,0
+HWBK.US,D,20081119,000000,9.2868,9.2868,8.72651,9.1814,1563.9636862061,0
+HWBK.US,D,20081120,000000,8.97997,9.10892,8.97997,9.10892,778.79441711213,0
+HWBK.US,D,20081121,000000,9.23505,9.23505,7.18163,7.18163,2726.3116975575,0
+HWBK.US,D,20081124,000000,9.16915,9.20774,9.16915,9.20774,386.74102023031,0
+HWBK.US,D,20081125,000000,9.23505,9.30469,9.2294,9.2868,7353.3917610272,0
+HWBK.US,D,20081201,000000,8.12725,9.22375,8.12725,9.22375,3562.4797825061,0
+HWBK.US,D,20081202,000000,8.97432,8.97432,7.77045,8.77056,784.10679376363,0
+HWBK.US,D,20081203,000000,8.72651,8.72651,8.62393,8.62393,966.85255057575,0
+HWBK.US,D,20081205,000000,8.85159,9.36399,8.29272,9.36399,7284.3308645575,0
+HWBK.US,D,20081208,000000,8.72651,8.72651,8.26362,8.28085,1752.0218196697,0
+HWBK.US,D,20081209,000000,8.46861,8.46861,8.46861,8.46861,778.79441711213,0
+HWBK.US,D,20081210,000000,8.72651,9.21997,8.70957,8.70957,1952.8296570969,0
+HWBK.US,D,20081211,000000,8.59569,8.59569,8.48801,8.48801,2139.8253152303,0
+HWBK.US,D,20081212,000000,8.37629,8.70335,8.37629,8.70335,2472.3800936152,0
+HWBK.US,D,20081215,000000,8.44651,8.74298,8.44651,8.66901,778.79441711213,0
+HWBK.US,D,20081216,000000,8.36142,8.82467,8.36142,8.82467,6263.2920721364,0
+HWBK.US,D,20081217,000000,8.85159,8.85159,8.46861,8.46861,3893.9720855606,0
+HWBK.US,D,20081218,000000,8.85159,8.85159,8.85159,8.85159,13521.061053436,0
+HWBK.US,D,20081219,000000,8.46861,8.46861,8.27586,8.27586,1120.9114734697,0
+HWBK.US,D,20081226,000000,9.1814,9.1814,9.1814,9.1814,186.99565813333,0
+HWBK.US,D,20081229,000000,8.82844,8.85159,8.82844,8.85159,1142.1609800757,0
+HWBK.US,D,20081230,000000,8.84604,8.84604,8.33854,8.75418,8925.8552498757,0
+HWBK.US,D,20081231,000000,8.85159,8.85159,8.84604,8.84604,3260.7367887001,0
+HWBK.US,D,20090102,000000,9.21997,9.21997,8.80528,8.97997,15606.700126822,0
+HWBK.US,D,20090105,000000,8.77056,8.77056,8.46861,8.46861,3234.1749054425,0
+HWBK.US,D,20090106,000000,8.46861,9.0741,8.46861,8.85159,2994.0554807939,0
+HWBK.US,D,20090107,000000,8.46861,8.57883,8.36481,8.57883,1654.2740892818,0
+HWBK.US,D,20090108,000000,8.85159,8.85159,8.38834,8.38834,2901.6201270576,0
+HWBK.US,D,20090109,000000,8.84604,8.84604,8.84604,8.84604,276.24358587879,0
+HWBK.US,D,20090112,000000,8.37629,8.38476,8.37629,8.38476,386.74102023031,0
+HWBK.US,D,20090114,000000,8.87673,8.87673,8.85159,8.87673,8073.7500349727,0
+HWBK.US,D,20090115,000000,8.87673,8.87673,8.87673,8.87673,186.99565813333,0
+HWBK.US,D,20090116,000000,8.87673,8.87673,8.33854,8.33854,3117.3026191091,0
+HWBK.US,D,20090120,000000,8.17535,8.82844,8.10608,8.72651,19100.119012858,0
+HWBK.US,D,20090122,000000,8.72651,8.72651,8.14447,8.14447,1867.8316306727,0
+HWBK.US,D,20090123,000000,8.11096,8.11096,8.10608,8.10608,766.04471314849,0
+HWBK.US,D,20090127,000000,8.20631,8.20631,8.20631,8.20631,966.85255057575,0
+HWBK.US,D,20090130,000000,7.70409,7.70409,7.70409,7.70409,186.99565813333,0
+HWBK.US,D,20090202,000000,8.14447,8.14447,8.12057,8.12057,386.74102023031,0
+HWBK.US,D,20090203,000000,7.92122,7.92122,7.70936,7.70936,1168.7228633334,0
+HWBK.US,D,20090204,000000,7.7199,7.7199,7.57052,7.57052,6583.0971465575,0
+HWBK.US,D,20090206,000000,7.21024,7.21024,7.14821,7.15377,6818.9666698849,0
+HWBK.US,D,20090209,000000,7.15377,7.19283,7.10426,7.10426,3075.8660812273,0
+HWBK.US,D,20090210,000000,7.10426,7.10426,7.05513,7.07104,569.48677704243,0
+HWBK.US,D,20090211,000000,6.92637,7.0508,6.92637,7.0508,4232.9017159273,0
+HWBK.US,D,20090212,000000,7.0332,7.0332,6.63235,6.63235,3174.6762869455,0
+HWBK.US,D,20090213,000000,6.63235,6.92637,6.63235,6.92637,1954.9546077576,0
+HWBK.US,D,20090217,000000,6.69917,6.69917,6.43262,6.46688,4466.646288594,0
+HWBK.US,D,20090218,000000,6.41644,6.41644,5.64465,5.98302,12469.210476436,0
+HWBK.US,D,20090219,000000,5.64465,5.64465,5.59476,5.59476,4673.8289780031,0
+HWBK.US,D,20090220,000000,6.08287,6.08287,5.74987,5.74987,569.48677704243,0
+HWBK.US,D,20090223,000000,6.11073,6.11073,5.59476,5.59476,12235.46590377,0
+HWBK.US,D,20090224,000000,5.61152,5.92804,5.61152,5.81661,6235.6677135485,0
+HWBK.US,D,20090225,000000,5.81661,5.81661,5.56701,5.56701,4482.5834185485,0
+HWBK.US,D,20090226,000000,5.56126,5.56701,5.38949,5.38949,1227.1590065,0
+HWBK.US,D,20090227,000000,5.38949,5.38949,5.295,5.295,4508.0828264758,0
+HWBK.US,D,20090302,000000,5.38949,5.38949,5.02845,5.07862,7413.9528548545,0
+HWBK.US,D,20090303,000000,5.13415,5.13415,5.13415,5.13415,186.99565813333,0
+HWBK.US,D,20090304,000000,5.17857,5.17857,5.17857,5.17857,386.74102023031,0
+HWBK.US,D,20090305,000000,5.13415,5.15617,5.13415,5.13415,4482.5834185485,0
+HWBK.US,D,20090306,000000,5.26167,5.26167,5.13415,5.13415,7916.5036860878,0
+HWBK.US,D,20090309,000000,5.13415,5.18403,4.92868,4.92868,7124.9595650121,0
+HWBK.US,D,20090310,000000,5.1285,5.18403,5.1285,5.18403,2825.1219032758,0
+HWBK.US,D,20090311,000000,5.39485,5.60577,5.39485,5.60577,394.17834754243,0
+HWBK.US,D,20090312,000000,5.64465,5.64465,5.64465,5.64465,569.48677704243,0
+HWBK.US,D,20090313,000000,5.64465,5.64465,5.64465,5.64465,569.48677704243,0
+HWBK.US,D,20090316,000000,5.74987,5.83891,5.74987,5.83891,1412.0297139728,0
+HWBK.US,D,20090317,000000,5.92804,7.18163,5.63345,5.63345,13160.881916464,0
+HWBK.US,D,20090318,000000,5.6392,6.69917,5.63345,5.63345,1934.7675764818,0
+HWBK.US,D,20090319,000000,5.63345,5.64465,5.63345,5.64465,690.60896469697,0
+HWBK.US,D,20090320,000000,5.64465,5.64465,5.1285,5.1285,22021.926171191,0
+HWBK.US,D,20090323,000000,5.36173,5.60577,5.18957,5.58375,2047.389961494,0
+HWBK.US,D,20090325,000000,5.58375,5.58375,5.13415,5.13415,715.04589729394,0
+HWBK.US,D,20090326,000000,5.51712,5.51712,5.27259,5.51712,3236.299856103,0
+HWBK.US,D,20090327,000000,5.64465,5.64465,5.64465,5.64465,2535.066138103,0
+HWBK.US,D,20090330,000000,6.12757,6.12757,5.6166,5.62253,3705.9139520969,0
+HWBK.US,D,20090331,000000,6.02781,6.02781,6.02781,6.02781,186.99565813333,0
+HWBK.US,D,20090401,000000,6.28325,6.73756,5.47269,5.47269,15236.958711876,0
+HWBK.US,D,20090402,000000,5.83364,6.41644,5.83364,6.08832,13652.807994394,0
+HWBK.US,D,20090403,000000,6.92637,6.92637,6.3883,6.42669,2535.066138103,0
+HWBK.US,D,20090406,000000,6.62171,6.67131,6.30019,6.30019,620.48559289697,0
+HWBK.US,D,20090407,000000,6.64326,6.64326,6.64326,6.64326,308.11784578788,0
+HWBK.US,D,20090409,000000,6.81587,6.81587,6.03365,6.03872,12273.715015661,0
+HWBK.US,D,20090413,000000,5.92804,5.97755,5.73322,5.97755,3893.9720855606,0
+HWBK.US,D,20090414,000000,6.15525,6.15525,6.15525,6.15525,362.30408763333,0
+HWBK.US,D,20090416,000000,6.14451,6.14451,6.11646,6.11646,386.74102023031,0
+HWBK.US,D,20090417,000000,6.08287,6.08287,5.90019,6.08287,966.85255057575,0
+HWBK.US,D,20090420,000000,6.15525,6.15525,6.15525,6.15525,186.99565813333,0
+HWBK.US,D,20090421,000000,5.92259,6.26,5.92259,6.26,778.79441711213,0
+HWBK.US,D,20090422,000000,6.41644,6.41644,6.28862,6.28862,569.48677704243,0
+HWBK.US,D,20090427,000000,6.21115,6.27695,6.15525,6.15525,3783.4746512091,0
+HWBK.US,D,20090428,000000,6.15525,6.15525,6.15525,6.15525,1952.8296570969,0
+HWBK.US,D,20090429,000000,6.30612,6.30612,6.15525,6.15525,386.74102023031,0
+HWBK.US,D,20090430,000000,6.15525,6.15525,6.15525,6.15525,530.17518982121,0
+HWBK.US,D,20090501,000000,6.15525,6.18358,6.15525,6.18358,532.30014048182,0
+HWBK.US,D,20090505,000000,6.05567,6.05567,6.05567,6.05567,186.99565813333,0
+HWBK.US,D,20090506,000000,6.15525,6.15525,5.79995,5.79995,1738.2096403758,0
+HWBK.US,D,20090507,000000,5.82254,5.82254,5.77218,5.77218,5063.7574242242,0
+HWBK.US,D,20090508,000000,5.64465,5.64465,5.64465,5.64465,386.74102023031,0
+HWBK.US,D,20090511,000000,6.11646,6.11646,6.11646,6.11646,386.74102023031,0
+HWBK.US,D,20090512,000000,6.10498,6.10498,6.10498,6.10498,186.99565813333,0
+HWBK.US,D,20090513,000000,5.67777,6.06121,5.67777,5.91138,5218.8788224485,0
+HWBK.US,D,20090515,000000,5.6503,5.7224,5.64465,5.64465,3145.9894530272,0
+HWBK.US,D,20090519,000000,5.73925,5.73925,5.73925,5.73925,186.99565813333,0
+HWBK.US,D,20090520,000000,5.74987,5.74987,5.74451,5.74451,386.74102023031,0
+HWBK.US,D,20090521,000000,5.64465,5.74451,5.22836,5.26167,8488.115413791,0
+HWBK.US,D,20090522,000000,5.26167,5.37255,5.26167,5.37255,778.79441711213,0
+HWBK.US,D,20090526,000000,5.36173,5.41726,5.36173,5.41726,2535.066138103,0
+HWBK.US,D,20090527,000000,5.42263,5.77218,5.42263,5.77218,2121.7632346152,0
+HWBK.US,D,20090528,000000,5.89463,5.89463,5.89463,5.89463,3893.9720855606,0
+HWBK.US,D,20090529,000000,5.77218,5.77218,5.43918,5.47269,6924.1517275849,0
+HWBK.US,D,20090601,000000,5.6392,5.64465,5.6392,5.64465,2586.0649539576,0
+HWBK.US,D,20090602,000000,5.64465,5.64465,5.13415,5.13415,3988.5323899576,0
+HWBK.US,D,20090603,000000,5.64465,5.64465,4.92868,4.92868,386.74102023031,0
+HWBK.US,D,20090604,000000,5.13415,5.13415,5.1285,5.13415,2055.8897641363,0
+HWBK.US,D,20090605,000000,5.13415,5.2341,5.13415,5.18403,5847.8642179879,0
+HWBK.US,D,20090608,000000,5.13415,5.13415,5.13415,5.13415,569.48677704243,0
+HWBK.US,D,20090609,000000,5.64465,5.70018,5.38949,5.70018,10428.195366924,0
+HWBK.US,D,20090611,000000,5.92259,5.92259,5.92259,5.92259,179.55833082121,0
+HWBK.US,D,20090612,000000,5.93849,5.94461,5.92259,5.92259,3277.7363939849,0
+HWBK.US,D,20090615,000000,5.36699,5.73925,5.36699,5.55016,9298.7840908122,0
+HWBK.US,D,20090616,000000,5.76145,5.76145,5.60577,5.60577,1503.4025923788,0
+HWBK.US,D,20090617,000000,5.47269,5.47269,5.47269,5.47269,758.60738583637,0
+HWBK.US,D,20090618,000000,5.41161,5.41161,5.40041,5.40041,550.36222109697,0
+HWBK.US,D,20090619,000000,5.33923,5.33923,5.33923,5.33923,3186.3635155789,0
+HWBK.US,D,20090622,000000,5.33923,5.46149,5.33923,5.46149,371.86636560606,0
+HWBK.US,D,20090623,000000,5.47269,5.47269,5.33923,5.33923,2281.1345341606,0
+HWBK.US,D,20090624,000000,5.33923,5.33923,5.33923,5.33923,558.8620237394,0
+HWBK.US,D,20090625,000000,5.31184,5.31184,5.31184,5.31184,1869.9565813333,0
+HWBK.US,D,20090626,000000,5.47269,5.47269,5.4502,5.47269,1011.4765144485,0
+HWBK.US,D,20090629,000000,5.28389,5.28389,5.28389,5.28389,179.55833082121,0
+HWBK.US,D,20090701,000000,5.48389,5.71128,5.48389,5.71128,3721.8510820515,0
+HWBK.US,D,20090702,000000,5.71128,5.71128,5.71128,5.71128,4172.3406221,0
+HWBK.US,D,20090706,000000,5.55599,5.58375,5.55599,5.58375,1532.089426297,0
+HWBK.US,D,20090707,000000,5.52248,5.57246,5.52248,5.57246,371.86636560606,0
+HWBK.US,D,20090708,000000,5.36699,5.36699,5.36173,5.36173,557.79954840909,0
+HWBK.US,D,20090710,000000,5.36699,5.55016,5.33923,5.55016,3557.1674058545,0
+HWBK.US,D,20090713,000000,5.33923,5.33923,5.33923,5.33923,179.55833082121,0
+HWBK.US,D,20090714,000000,5.47269,5.47269,5.47269,5.47269,179.55833082121,0
+HWBK.US,D,20090715,000000,5.40596,5.40596,5.33923,5.33923,6425.8507976727,0
+HWBK.US,D,20090716,000000,5.33923,5.33923,5.33923,5.33923,179.55833082121,0
+HWBK.US,D,20090717,000000,5.38949,5.44512,5.38949,5.44512,1646.8367619697,0
+HWBK.US,D,20090720,000000,5.55016,5.55016,5.40041,5.47269,1306.8446562728,0
+HWBK.US,D,20090723,000000,5.47269,5.55016,5.47269,5.55016,928.60343868485,0
+HWBK.US,D,20090724,000000,5.55016,5.55016,5.55016,5.55016,0,0
+HWBK.US,D,20090727,000000,5.55016,5.55016,5.55016,5.55016,1503.4025923788,0
+HWBK.US,D,20090728,000000,5.44512,5.44512,5.44512,5.44512,1680.8359725394,0
+HWBK.US,D,20090729,000000,5.38949,5.38949,5.33923,5.33923,656.60975412727,0
+HWBK.US,D,20090730,000000,5.33923,5.33923,5.33923,5.33923,380.36616824849,0
+HWBK.US,D,20090731,000000,5.33923,5.33923,5.33923,5.33923,0,0
+HWBK.US,D,20090803,000000,5.55016,5.55016,5.55016,5.55016,933.91581533637,0
+HWBK.US,D,20090804,000000,5.39485,5.4502,5.39485,5.40041,4119.2168555849,0
+HWBK.US,D,20090805,000000,5.38949,5.46149,5.38949,5.46149,550.36222109697,0
+HWBK.US,D,20090806,000000,5.41726,5.41726,5.41726,5.41726,778.79441711213,0
+HWBK.US,D,20090807,000000,5.41726,5.49482,5.41726,5.49482,371.86636560606,0
+HWBK.US,D,20090810,000000,5.49482,5.49482,5.49482,5.49482,0,0
+HWBK.US,D,20090811,000000,5.49482,5.49482,5.49482,5.49482,0,0
+HWBK.US,D,20090812,000000,5.41726,5.41726,5.41726,5.41726,179.55833082121,0
+HWBK.US,D,20090813,000000,5.47269,5.47269,5.47269,5.47269,3628.3532529849,0
+HWBK.US,D,20090814,000000,5.46696,5.47269,5.46696,5.47269,371.86636560606,0
+HWBK.US,D,20090818,000000,5.55016,5.57811,5.55016,5.57811,744.79520654243,0
+HWBK.US,D,20090824,000000,5.57811,5.57811,5.44512,5.44512,8178.9350926727,0
+HWBK.US,D,20090825,000000,5.33923,5.41726,5.33923,5.33923,3542.2927512304,0
+HWBK.US,D,20090827,000000,5.38949,5.38949,5.38949,5.38949,179.55833082121,0
+HWBK.US,D,20090828,000000,5.33923,5.33923,5.33923,5.33923,435.61488542424,0
+HWBK.US,D,20090831,000000,5.56701,5.57811,5.52248,5.52248,959.41522326364,0
+HWBK.US,D,20090901,000000,5.52248,5.52248,5.52248,5.52248,1257.9707910788,0
+HWBK.US,D,20090902,000000,5.36173,5.47269,5.36173,5.47269,1039.1008730363,0
+HWBK.US,D,20090903,000000,5.33923,5.33923,5.33923,5.33923,556.73707307879,0
+HWBK.US,D,20090904,000000,5.36173,5.36173,5.36173,5.36173,179.55833082121,0
+HWBK.US,D,20090908,000000,5.36173,5.36173,5.36173,5.36173,371.86636560606,0
+HWBK.US,D,20090909,000000,5.33923,5.33923,5.33923,5.33923,371.86636560606,0
+HWBK.US,D,20090910,000000,5.33923,5.33923,5.33923,5.33923,186.99565813333,0
+HWBK.US,D,20090911,000000,5.33923,5.35598,5.33923,5.33923,3026.9922160334,0
+HWBK.US,D,20090914,000000,5.35598,5.36173,5.35598,5.36173,550.36222109697,0
+HWBK.US,D,20090915,000000,5.14552,5.44512,5.14552,5.35598,1694.6481518334,0
+HWBK.US,D,20090916,000000,5.35598,5.55016,5.35598,5.55016,394.17834754243,0
+HWBK.US,D,20090921,000000,5.44512,5.46149,5.20606,5.46149,2249.2602742516,0
+HWBK.US,D,20090922,000000,5.52248,5.52248,5.20606,5.38366,1680.8359725394,0
+HWBK.US,D,20090924,000000,5.3286,5.33923,5.28389,5.28389,2036.7652081909,0
+HWBK.US,D,20090925,000000,5.20606,5.20606,5.20606,5.20606,1763.709048303,0
+HWBK.US,D,20090928,000000,4.40716,5.28389,4.40716,4.93424,11730.790121875,0
+HWBK.US,D,20090929,000000,5.20606,5.20606,5.20606,5.20606,179.55833082121,0
+HWBK.US,D,20090930,000000,5.20606,5.20606,5.00614,5.20606,1680.8359725394,0
+HWBK.US,D,20091001,000000,5.20606,5.38949,5.20606,5.38949,4055.4683357667,0
+HWBK.US,D,20091002,000000,5.1285,5.57811,5.1285,5.57811,6040.1722527727,0
+HWBK.US,D,20091006,000000,5.33923,5.56701,5.33923,5.56701,371.86636560606,0
+HWBK.US,D,20091007,000000,5.10064,5.56701,5.09508,5.56701,801.10639904848,0
+HWBK.US,D,20091009,000000,5.44512,5.47269,5.44512,5.46149,1918.8304465272,0
+HWBK.US,D,20091012,000000,5.53942,6.07789,5.53942,5.55016,1368.4682254303,0
+HWBK.US,D,20091014,000000,5.31711,5.31711,5.02299,5.02299,2913.307355691,0
+HWBK.US,D,20091015,000000,5.08388,5.09508,5.06741,5.07862,2061.2021407879,0
+HWBK.US,D,20091016,000000,5.13932,5.13932,5.12322,5.12322,6152.7946377848,0
+HWBK.US,D,20091019,000000,5.07297,5.07297,5.07297,5.07297,179.55833082121,0
+HWBK.US,D,20091020,000000,5.12322,5.12322,5.12322,5.12322,1102.8493928545,0
+HWBK.US,D,20091021,000000,5.13415,5.33923,5.13415,5.27833,9413.5314264849,0
+HWBK.US,D,20091022,000000,5.16201,5.33406,5.16201,5.33406,5866.9887739333,0
+HWBK.US,D,20091023,000000,5.33923,5.33923,5.33923,5.33923,371.86636560606,0
+HWBK.US,D,20091026,000000,5.33923,5.33923,5.22272,5.28389,1035.9134470454,0
+HWBK.US,D,20091028,000000,5.20606,5.20606,5.13415,5.13415,1259.0332664091,0
+HWBK.US,D,20091029,000000,5.16708,5.2341,5.12322,5.2341,1144.2859307364,0
+HWBK.US,D,20091102,000000,5.22272,5.33923,5.1285,5.1285,1354.6560461364,0
+HWBK.US,D,20091103,000000,5.12322,5.12322,5.06741,5.06741,2379.9447398787,0
+HWBK.US,D,20091104,000000,5.20606,5.20606,5.20606,5.20606,1869.9565813333,0
+HWBK.US,D,20091105,000000,5.00087,5.17857,5.00087,5.17857,2626.4390165091,0
+HWBK.US,D,20091106,000000,5.01207,5.21716,4.93424,5.06741,4942.6352365697,0
+HWBK.US,D,20091109,000000,5.06741,5.22836,5.06741,5.15617,5222.0662484394,0
+HWBK.US,D,20091110,000000,5.13415,5.13415,5.13415,5.13415,179.55833082121,0
+HWBK.US,D,20091111,000000,5.09508,5.33923,5.09508,5.33923,2811.3097239817,0
+HWBK.US,D,20091112,000000,5.33923,5.33923,5.33923,5.33923,179.55833082121,0
+HWBK.US,D,20091113,000000,5.33923,5.33923,5.33923,5.33923,179.55833082121,0
+HWBK.US,D,20091116,000000,5.33923,5.33923,5.33923,5.33923,179.55833082121,0
+HWBK.US,D,20091117,000000,5.47269,5.57811,5.44512,5.57811,2780.497939403,0
+HWBK.US,D,20091118,000000,5.44512,5.44512,5.44512,5.44512,1538.4642782788,0
+HWBK.US,D,20091119,000000,5.45603,5.45603,5.34506,5.34506,2309.8213680788,0
+HWBK.US,D,20091123,000000,5.38949,5.43918,5.03408,5.03408,2449.0056363485,0
+HWBK.US,D,20091124,000000,5.40041,5.57246,5.39485,5.53942,2429.8810804031,0
+HWBK.US,D,20091125,000000,5.10666,5.42836,5.10666,5.37255,1485.3405117637,0
+HWBK.US,D,20091127,000000,5.38949,5.38949,5.38949,5.38949,371.86636560606,0
+HWBK.US,D,20091130,000000,5.10064,5.33923,5.10064,5.33923,1869.9565813333,0
+HWBK.US,D,20091201,000000,5.45603,5.48907,5.12322,5.27833,2069.7019434303,0
+HWBK.US,D,20091202,000000,5.22272,5.33923,5.12322,5.17857,13713.369088221,0
+HWBK.US,D,20091203,000000,5.15617,5.15617,5.02845,5.10064,2621.1266398576,0
+HWBK.US,D,20091204,000000,5.22836,5.33406,5.15043,5.33406,10863.810252348,0
+HWBK.US,D,20091207,000000,5.32247,5.32247,5.06741,5.06741,2281.1345341606,0
+HWBK.US,D,20091208,000000,5.08388,5.08388,4.98976,4.98976,3289.4236226182,0
+HWBK.US,D,20091209,000000,5.05085,5.12322,4.98976,4.98976,12114.343716115,0
+HWBK.US,D,20091210,000000,5.01207,5.08388,4.93424,4.93424,7438.3897874515,0
+HWBK.US,D,20091211,000000,5.22836,5.22836,5.22836,5.22836,179.55833082121,0
+HWBK.US,D,20091214,000000,5.01744,5.10064,5.01744,5.05085,3108.8028164666,0
+HWBK.US,D,20091216,000000,5.06741,5.14552,4.99541,5.14552,13634.745913779,0
+HWBK.US,D,20091217,000000,5.15043,5.15043,5.12322,5.12322,550.36222109697,0
+HWBK.US,D,20091218,000000,5.12322,5.12322,4.93424,4.93424,5705.4925237273,0
+HWBK.US,D,20091221,000000,4.95645,5.0564,4.95645,5.02299,2093.076400697,0
+HWBK.US,D,20091222,000000,5.0452,5.0452,5.0452,5.0452,873.35472150909,0
+HWBK.US,D,20091223,000000,5.06186,5.06186,5.06186,5.06186,758.60738583637,0
+HWBK.US,D,20091228,000000,5.01744,5.0452,4.98976,5.0452,2811.3097239817,0
+HWBK.US,D,20091229,000000,4.93998,5.33923,4.93998,5.12322,5266.6902123122,0
+HWBK.US,D,20091230,000000,5.0452,5.09508,5.0452,5.09508,371.86636560606,0
+HWBK.US,D,20091231,000000,5.01744,5.15043,5.01744,5.08982,550.36222109697,0
+HWBK.US,D,20100104,000000,5.20606,5.33923,5.06186,5.33923,25467.533667364,0
+HWBK.US,D,20100105,000000,5.20058,5.20058,5.06741,5.06741,1306.8446562728,0
+HWBK.US,D,20100106,000000,5.33406,5.33923,5.07862,5.20058,2801.7474460091,0
+HWBK.US,D,20100108,000000,5.20058,5.3286,5.20058,5.22836,3872.7225789545,0
+HWBK.US,D,20100112,000000,5.22272,5.22836,5.0452,5.0452,1869.9565813333,0
+HWBK.US,D,20100113,000000,5.17283,5.17283,5.08982,5.08982,8995.9786216757,0
+HWBK.US,D,20100114,000000,5.16708,5.22836,5.06741,5.06741,1512.9648703516,0
+HWBK.US,D,20100115,000000,5.06741,5.07297,5.06741,5.07297,550.36222109697,0
+HWBK.US,D,20100119,000000,5.03973,5.26167,5.03973,5.17857,5503.6222109697,0
+HWBK.US,D,20100120,000000,5.17857,5.33923,5.06741,5.26713,10331.510111866,0
+HWBK.US,D,20100121,000000,5.28389,5.28389,5.07297,5.15617,3940.721000094,0
+HWBK.US,D,20100122,000000,5.25641,5.28389,5.25641,5.28389,758.60738583637,0
+HWBK.US,D,20100125,000000,5.1285,5.22836,5.1285,5.13415,4130.9040842182,0
+HWBK.US,D,20100126,000000,5.17857,5.17857,5.17857,5.17857,394.17834754243,0
+HWBK.US,D,20100128,000000,5.22836,5.22836,5.15043,5.22836,2259.8850275546,0
+HWBK.US,D,20100201,000000,5.3286,5.33406,5.32247,5.33406,1194.2222712606,0
+HWBK.US,D,20100203,000000,5.2341,5.2341,5.2341,5.2341,179.55833082121,0
+HWBK.US,D,20100204,000000,5.22836,5.22836,5.22836,5.22836,179.55833082121,0
+HWBK.US,D,20100205,000000,5.22836,5.22836,5.22836,5.22836,179.55833082121,0
+HWBK.US,D,20100209,000000,5.22836,5.22836,5.22836,5.22836,179.55833082121,0
+HWBK.US,D,20100210,000000,5.22836,5.22836,5.22836,5.22836,772.41956513031,0
+HWBK.US,D,20100211,000000,5.22836,5.50064,5.22836,5.36699,19193.616841925,0
+HWBK.US,D,20100212,000000,5.44512,5.47269,5.33923,5.36699,8061.0003310092,0
+HWBK.US,D,20100216,000000,5.60577,5.87261,5.60577,5.79458,762.85728715758,0
+HWBK.US,D,20100217,000000,5.79458,5.86659,5.58921,5.84428,17343.847291867,0
+HWBK.US,D,20100219,000000,5.70018,5.81115,5.70018,5.76681,3913.096641506,0
+HWBK.US,D,20100222,000000,5.76681,5.87261,5.76145,5.87261,959.41522326364,0
+HWBK.US,D,20100223,000000,5.87261,5.87261,5.87261,5.87261,179.55833082121,0
+HWBK.US,D,20100226,000000,5.87261,6.08287,5.87261,5.95533,8601.8002741333,0
+HWBK.US,D,20100301,000000,6.05567,6.49907,6.00532,6.42161,4035.2813044909,0
+HWBK.US,D,20100302,000000,6.30019,6.85033,6.04983,6.39394,18249.076273285,0
+HWBK.US,D,20100303,000000,6.06121,6.40467,6.06121,6.31629,1885.8937112878,0
+HWBK.US,D,20100305,000000,6.30019,6.40467,6.30019,6.40467,5436.6862651606,0
+HWBK.US,D,20100308,000000,6.45502,6.45502,6.45502,6.45502,315.5551731,0
+HWBK.US,D,20100309,000000,6.53305,6.53305,6.53305,6.53305,472.80152198485,0
+HWBK.US,D,20100310,000000,6.41051,6.41644,6.35036,6.35036,3234.1749054425,0
+HWBK.US,D,20100311,000000,6.52769,6.93719,6.40467,6.76581,5665.1184611758,0
+HWBK.US,D,20100312,000000,6.41644,6.45502,6.40467,6.45502,711.85847130303,0
+HWBK.US,D,20100315,000000,6.41051,6.64326,6.41051,6.64326,1130.4737514424,0
+HWBK.US,D,20100317,000000,6.66613,6.66613,6.42161,6.42161,690.60896469697,0
+HWBK.US,D,20100323,000000,6.64326,6.64326,6.46085,6.46085,879.72957349091,0
+HWBK.US,D,20100324,000000,6.45502,6.45502,6.38302,6.38302,1631.9621073455,0
+HWBK.US,D,20100326,000000,6.51093,6.51093,6.51093,6.51093,179.55833082121,0
+HWBK.US,D,20100329,000000,6.41051,6.56599,6.27205,6.56599,6657.4704196787,0
+HWBK.US,D,20100330,000000,6.56599,6.56599,6.34452,6.43262,3483.8566080636,0
+HWBK.US,D,20100331,000000,6.54405,6.54405,6.23845,6.23845,2621.1266398576,0
+HWBK.US,D,20100401,000000,6.39986,6.40467,6.38302,6.40467,8933.2925771878,0
+HWBK.US,D,20100405,000000,6.57087,6.80467,6.42669,6.76581,9925.6445356909,0
+HWBK.US,D,20100407,000000,6.69296,6.8332,6.69296,6.8332,3744.163063988,0
+HWBK.US,D,20100408,000000,6.80995,6.8332,6.80995,6.8332,1869.9565813333,0
+HWBK.US,D,20100409,000000,6.83828,6.83828,6.8332,6.8332,1848.7070747273,0
+HWBK.US,D,20100412,000000,6.92139,6.93719,6.92139,6.93719,1680.8359725394,0
+HWBK.US,D,20100413,000000,6.93719,7.14219,6.92139,7.0508,8249.0584644728,0
+HWBK.US,D,20100414,000000,7.07772,7.07772,7.01579,7.07104,2249.2602742516,0
+HWBK.US,D,20100415,000000,7.05513,7.05513,7.05513,7.05513,371.86636560606,0
+HWBK.US,D,20100419,000000,7.00487,7.14821,6.80467,7.09871,5502.5597356394,0
+HWBK.US,D,20100420,000000,7.09871,7.09871,7.09382,7.09871,758.60738583637,0
+HWBK.US,D,20100421,000000,7.0875,7.14821,6.91489,7.14821,2663.6256530697,0
+HWBK.US,D,20100423,000000,6.94736,7.14821,6.93654,6.99311,3492.356410706,0
+HWBK.US,D,20100426,000000,7.02163,7.32525,7.01579,7.21024,7066.5234218454,0
+HWBK.US,D,20100427,000000,6.97579,7.09382,6.97579,7.09382,959.41522326364,0
+HWBK.US,D,20100428,000000,6.99395,7.12572,6.99395,7.12572,3186.3635155789,0
+HWBK.US,D,20100429,000000,7.04477,7.12054,7.04477,7.04477,582.23648100606,0
+HWBK.US,D,20100430,000000,6.99395,7.03902,6.99395,7.03902,517.42548585757,0
+HWBK.US,D,20100503,000000,6.98775,7.07104,6.82087,6.82087,6068.8590866909,0
+HWBK.US,D,20100504,000000,6.8332,6.86067,6.67131,6.8332,11497.045549209,0
+HWBK.US,D,20100505,000000,6.72646,7.04477,6.67131,6.86067,25163.665722897,0
+HWBK.US,D,20100506,000000,6.73296,7.00487,6.73296,6.78171,9253.0976516091,0
+HWBK.US,D,20100507,000000,6.83828,6.84383,6.5161,6.5161,5358.0630907182,0
+HWBK.US,D,20100510,000000,7.07104,7.07104,6.67131,6.75489,8985.3538683728,0
+HWBK.US,D,20100511,000000,6.60457,6.72646,6.5771,6.72646,52782.711934124,0
+HWBK.US,D,20100512,000000,6.70453,6.85033,6.47103,6.47103,22532.976805067,0
+HWBK.US,D,20100513,000000,6.79921,6.79921,6.41051,6.41051,3557.1674058545,0
+HWBK.US,D,20100517,000000,6.40467,6.40467,6.26,6.26,5619.4320219728,0
+HWBK.US,D,20100518,000000,6.47103,6.47103,6.24965,6.24965,8753.7342463668,0
+HWBK.US,D,20100519,000000,6.18904,6.35487,6.18904,6.33314,3712.2888040789,0
+HWBK.US,D,20100520,000000,6.31629,6.31629,6.13869,6.29388,5436.6862651606,0
+HWBK.US,D,20100521,000000,6.33314,6.35036,6.18904,6.35036,945.6030439697,0
+HWBK.US,D,20100524,000000,6.38302,6.47103,6.38302,6.40467,4767.3268070697,0
+HWBK.US,D,20100525,000000,6.3883,6.48335,6.3883,6.45502,3372.2966983819,0
+HWBK.US,D,20100526,000000,6.53812,6.53812,6.39394,6.53812,1406.7173373212,0
+HWBK.US,D,20100527,000000,6.377,6.53812,6.377,6.53812,2621.1266398576,0
+HWBK.US,D,20100528,000000,6.377,6.377,6.377,6.377,371.86636560606,0
+HWBK.US,D,20100601,000000,6.38302,6.48335,6.16664,6.39394,13410.563619085,0
+HWBK.US,D,20100602,000000,6.377,6.47818,6.16664,6.47818,6848.7159791333,0
+HWBK.US,D,20100603,000000,6.38302,6.48335,6.33314,6.47818,2621.1266398576,0
+HWBK.US,D,20100604,000000,6.24371,6.42669,6.20589,6.42161,1306.8446562728,0
+HWBK.US,D,20100607,000000,6.48335,6.48335,6.39986,6.39986,966.85255057575,0
+HWBK.US,D,20100608,000000,6.40467,6.40467,6.35036,6.40467,20043.597106167,0
+HWBK.US,D,20100609,000000,6.30019,6.41051,6.28862,6.40467,2815.559625303,0
+HWBK.US,D,20100610,000000,6.40467,6.40467,6.27695,6.27695,6587.3470478788,0
+HWBK.US,D,20100611,000000,6.53812,6.53812,6.53812,6.53812,360.17913697273,0
+HWBK.US,D,20100614,000000,6.62171,6.66076,6.62171,6.66076,18167.265672851,0
+HWBK.US,D,20100615,000000,6.74255,6.79921,6.5771,6.79272,2889.9328984243,0
+HWBK.US,D,20100616,000000,6.66076,6.66076,6.5946,6.66076,13566.747492639,0
+HWBK.US,D,20100618,000000,6.66076,6.79921,6.66076,6.79921,1456.6536778454,0
+HWBK.US,D,20100621,000000,6.66613,6.7721,6.64967,6.7721,4326.399544994,0
+HWBK.US,D,20100623,000000,6.78867,6.79921,6.78867,6.79921,914.79125939091,0
+HWBK.US,D,20100625,000000,6.7721,6.7721,6.7721,6.7721,174.2459541697,0
+HWBK.US,D,20100628,000000,6.7721,6.7721,6.6874,6.6874,411.17795282728,0
+HWBK.US,D,20100629,000000,6.66076,6.66076,6.60457,6.60457,12149.405402015,0
+HWBK.US,D,20100630,000000,6.6874,6.6874,6.6874,6.6874,174.2459541697,0
+HWBK.US,D,20100701,000000,6.63837,6.6874,6.58237,6.66076,7377.8286936243,0
+HWBK.US,D,20100702,000000,6.66076,6.7721,6.3883,6.66076,38475.419136264,0
+HWBK.US,D,20100706,000000,6.52769,6.7721,6.49464,6.7721,25945.647566,0
+HWBK.US,D,20100708,000000,6.7721,6.7721,6.73296,6.73296,974.28987788788,0
+HWBK.US,D,20100709,000000,6.43262,6.74255,6.43262,6.6874,15414.392092037,0
+HWBK.US,D,20100712,000000,6.7721,6.7721,6.61099,6.7721,3570.9795851484,0
+HWBK.US,D,20100713,000000,6.7721,7.14821,6.61099,7.14821,33970.523735779,0
+HWBK.US,D,20100714,000000,7.14821,7.27038,7.06586,7.24394,5048.8827696,0
+HWBK.US,D,20100715,000000,7.27038,7.42201,7.03902,7.10426,11064.618089776,0
+HWBK.US,D,20100716,000000,7.0508,7.0508,7.0508,7.0508,174.2459541697,0
+HWBK.US,D,20100719,000000,7.27038,7.2764,7.23207,7.23207,893.54175278485,0
+HWBK.US,D,20100720,000000,7.06144,7.19283,7.06144,7.19283,360.17913697273,0
+HWBK.US,D,20100723,000000,6.99395,6.99395,6.88392,6.88392,728.85807658788,0
+HWBK.US,D,20100727,000000,6.88392,6.92139,6.77711,6.92139,3850.4105970182,0
+HWBK.US,D,20100728,000000,6.94266,6.97579,6.92139,6.92139,1931.5801504909,0
+HWBK.US,D,20100729,000000,6.5946,6.79921,6.43799,6.79921,5043.5703929485,0
+HWBK.US,D,20100730,000000,6.66076,6.82642,6.66076,6.82642,981.7272052,0
+HWBK.US,D,20100802,000000,6.65484,6.93719,6.49907,6.65484,2318.3211707212,0
+HWBK.US,D,20100803,000000,6.54405,6.66076,6.54405,6.66076,1086.9122629,0
+HWBK.US,D,20100805,000000,6.43799,6.43799,6.15525,6.27695,2158.9498711757,0
+HWBK.US,D,20100806,000000,6.52769,6.52769,6.13295,6.16664,4443.2718313273,0
+HWBK.US,D,20100809,000000,6.10498,6.10498,6.02188,6.02188,360.17913697273,0
+HWBK.US,D,20100810,000000,5.96635,6.10498,5.94461,6.06121,2344.8830539788,0
+HWBK.US,D,20100811,000000,6.06121,6.08832,6.06121,6.08832,1259.0332664091,0
+HWBK.US,D,20100813,000000,5.83891,5.96635,5.83891,5.96635,1177.2226659757,0
+HWBK.US,D,20100816,000000,5.94461,5.96635,5.67777,5.72795,12857.013971997,0
+HWBK.US,D,20100817,000000,5.66122,5.87261,5.63345,5.87261,3014.2425120697,0
+HWBK.US,D,20100818,000000,5.70591,5.77218,5.46696,5.46696,2519.1290081484,0
+HWBK.US,D,20100819,000000,5.3286,5.66122,5.3286,5.66122,4331.7119216455,0
+HWBK.US,D,20100820,000000,5.60577,5.60577,5.3286,5.3286,1896.5184645909,0
+HWBK.US,D,20100823,000000,5.38949,5.41726,5.16201,5.30601,3477.4817560818,0
+HWBK.US,D,20100824,000000,5.27259,5.27259,5.27259,5.27259,458.98934269091,0
+HWBK.US,D,20100826,000000,4.99541,5.1285,4.99541,5.1285,4578.2061982758,0
+HWBK.US,D,20100827,000000,4.93998,4.99541,4.82327,4.82327,11946.472613927,0
+HWBK.US,D,20100830,000000,4.86742,5.13415,4.82327,4.91201,8566.7385882333,0
+HWBK.US,D,20100831,000000,5.13433,5.13433,4.95607,4.96717,2273.6972068485,0
+HWBK.US,D,20100901,000000,5.13415,5.21716,5.03973,5.07297,3252.2369860575,0
+HWBK.US,D,20100902,000000,5.10666,5.10666,5.07862,5.10666,3267.1116406818,0
+HWBK.US,D,20100909,000000,5.02299,5.05085,4.99541,5.05085,2344.8830539788,0
+HWBK.US,D,20100910,000000,4.99541,4.99541,4.99541,4.99541,1806.2080615151,0
+HWBK.US,D,20100913,000000,5.08388,5.4502,5.08388,5.42836,3133.2397490637,0
+HWBK.US,D,20100915,000000,5.33923,5.38949,5.33923,5.38366,1444.9664492121,0
+HWBK.US,D,20100917,000000,5.4502,5.4502,4.96765,4.96765,2521.2539588091,0
+HWBK.US,D,20100922,000000,5.27259,5.27259,5.03408,5.03408,3924.7838701394,0
+HWBK.US,D,20100924,000000,5.01207,5.1171,5.01207,5.1171,1259.0332664091,0
+HWBK.US,D,20100927,000000,5.10064,5.4502,5.09508,5.13932,2229.0732429758,0
+HWBK.US,D,20100928,000000,5.43363,5.43363,5.41161,5.41161,1623.462304703,0
+HWBK.US,D,20100929,000000,5.64465,5.64465,5.42836,5.55016,4140.466362191,0
+HWBK.US,D,20100930,000000,5.55872,5.58648,5.55297,5.58648,1086.9122629,0
+HWBK.US,D,20101001,000000,5.66687,5.66687,5.55016,5.55016,4327.4620203242,0
+HWBK.US,D,20101004,000000,5.55016,5.55016,5.30065,5.30065,3783.4746512091,0
+HWBK.US,D,20101005,000000,5.27259,5.27259,5.27259,5.27259,174.2459541697,0
+HWBK.US,D,20101006,000000,5.12322,5.26713,5.08388,5.20606,3565.667208497,0
+HWBK.US,D,20101007,000000,5.28389,5.28389,5.28389,5.28389,174.2459541697,0
+HWBK.US,D,20101008,000000,5.27259,5.27833,5.27259,5.27259,2531.8787121121,0
+HWBK.US,D,20101011,000000,5.41161,5.55016,5.41161,5.48389,3096.053112503,0
+HWBK.US,D,20101012,000000,5.30065,5.30065,5.30065,5.30065,728.85807658788,0
+HWBK.US,D,20101013,000000,5.46696,5.46696,5.46696,5.46696,174.2459541697,0
+HWBK.US,D,20101014,000000,5.15043,5.27259,5.15043,5.27259,1259.0332664091,0
+HWBK.US,D,20101019,000000,5.27259,5.27259,5.27259,5.27259,1086.9122629,0
+HWBK.US,D,20101021,000000,5.27833,5.27833,5.27259,5.27259,1008.2890884576,0
+HWBK.US,D,20101025,000000,5.62817,5.62817,5.295,5.48389,5032.9456396455,0
+HWBK.US,D,20101026,000000,5.43363,5.60577,5.43363,5.5447,3237.3623314334,0
+HWBK.US,D,20101027,000000,5.42263,5.42263,5.41726,5.41726,533.36261581212,0
+HWBK.US,D,20101029,000000,5.55175,5.55175,5.30319,5.30319,924.35353736364,0
+HWBK.US,D,20101101,000000,5.55016,5.55016,5.55016,5.55016,174.2459541697,0
+HWBK.US,D,20101102,000000,5.55016,5.55016,5.55016,5.55016,263.49388191515,0
+HWBK.US,D,20101104,000000,5.3286,5.3286,5.3286,5.3286,533.36261581212,0
+HWBK.US,D,20101105,000000,5.3286,5.38366,5.27259,5.27259,4190.4027027152,0
+HWBK.US,D,20101108,000000,5.42836,5.46696,5.27259,5.27259,5119.0061414,0
+HWBK.US,D,20101109,000000,5.21716,5.21716,4.96765,4.96765,12224.841150467,0
+HWBK.US,D,20101110,000000,5.09508,5.10666,5.07862,5.07862,3289.4236226182,0
+HWBK.US,D,20101111,000000,5.13415,5.14552,5.13415,5.14552,533.36261581212,0
+HWBK.US,D,20101112,000000,5.16201,5.16201,5.16201,5.16201,174.2459541697,0
+HWBK.US,D,20101115,000000,5.01207,5.01207,4.73997,4.93998,8560.3637362515,0
+HWBK.US,D,20101116,000000,5.27259,5.27259,5.10666,5.26167,1623.462304703,0
+HWBK.US,D,20101117,000000,5.18957,5.18957,5.10666,5.10666,1259.0332664091,0
+HWBK.US,D,20101118,000000,5.13415,5.13415,5.13415,5.13415,174.2459541697,0
+HWBK.US,D,20101119,000000,5.05085,5.18957,5.05085,5.18957,893.54175278485,0
+HWBK.US,D,20101122,000000,5.18403,5.25641,5.10666,5.25641,1444.9664492121,0
+HWBK.US,D,20101123,000000,5.10666,5.18957,4.99541,5.18957,3873.7850542848,0
+HWBK.US,D,20101124,000000,5.05085,5.11165,4.99541,5.11165,2054.8272888061,0
+HWBK.US,D,20101126,000000,5.11165,5.11165,5.11165,5.11165,174.2459541697,0
+HWBK.US,D,20101201,000000,5.15617,5.15617,5.15617,5.15617,360.17913697273,0
+HWBK.US,D,20101203,000000,5.03408,5.1171,4.71767,4.86742,31963.507836836,0
+HWBK.US,D,20101206,000000,4.93998,5.00087,4.85658,4.90101,5164.692580603,0
+HWBK.US,D,20101207,000000,4.91201,4.99541,4.90646,4.91201,4883.1366180727,0
+HWBK.US,D,20101208,000000,4.96765,4.96765,4.91201,4.91201,533.36261581212,0
+HWBK.US,D,20101209,000000,4.93998,4.93998,4.85658,4.85658,12182.342137254,0
+HWBK.US,D,20101210,000000,4.75089,4.99541,4.71767,4.85658,5735.2418329757,0
+HWBK.US,D,20101213,000000,4.73413,4.85658,4.73413,4.85658,2293.8842381243,0
+HWBK.US,D,20101214,000000,4.73413,4.97847,4.73413,4.78995,1806.2080615151,0
+HWBK.US,D,20101215,000000,4.99541,5.14552,4.71767,4.75089,2000.6410469606,0
+HWBK.US,D,20101216,000000,5.10685,5.10685,5.03965,5.03965,533.36261581212,0
+HWBK.US,D,20101217,000000,4.80106,5.01207,4.71767,4.71767,14040.611489955,0
+HWBK.US,D,20101220,000000,4.91201,4.91201,4.58439,4.80106,10634.315581003,0
+HWBK.US,D,20101221,000000,4.87315,5.07862,4.87315,5.07862,1334.4690148606,0
+HWBK.US,D,20101222,000000,4.73413,4.80106,4.71767,4.80106,3485.9815587242,0
+HWBK.US,D,20101223,000000,4.77309,4.77309,4.71767,4.71767,2215.2610636818,0
+HWBK.US,D,20101227,000000,4.61771,4.71767,4.61771,4.71767,1806.2080615151,0
+HWBK.US,D,20101228,000000,4.71767,4.80106,4.71229,4.77309,4698.2659106001,0
+HWBK.US,D,20101229,000000,4.74533,4.77292,4.72819,4.77292,2819.8095266243,0
+HWBK.US,D,20101230,000000,4.77857,4.7955,4.64368,4.67766,14039.549014624,0
+HWBK.US,D,20101231,000000,4.67634,4.77328,4.66486,4.77328,7473.4514733515,0
+HWBK.US,D,20110103,000000,4.86742,5.01207,4.83456,4.83456,5210.3790198061,0
+HWBK.US,D,20110104,000000,4.72341,4.99541,4.72341,4.80106,4429.4596520333,0
+HWBK.US,D,20110105,000000,4.82863,4.82863,4.78422,4.80106,1444.9664492121,0
+HWBK.US,D,20110107,000000,4.81197,4.98402,4.81197,4.91201,1806.2080615151,0
+HWBK.US,D,20110110,000000,5.0564,5.0564,4.82863,4.95645,6025.2975981484,0
+HWBK.US,D,20110111,000000,4.99541,5.0564,4.65122,4.71767,23833.446609357,0
+HWBK.US,D,20110112,000000,4.9732,4.98402,4.71767,4.80106,7466.0141460394,0
+HWBK.US,D,20110113,000000,4.71767,4.71767,4.71767,4.71767,533.36261581212,0
+HWBK.US,D,20110114,000000,4.87889,4.93424,4.76237,4.82863,6644.7207157152,0
+HWBK.US,D,20110118,000000,4.71767,5.00087,4.71767,5.00087,1884.8312359577,0
+HWBK.US,D,20110119,000000,5.03965,5.21245,5.0339,5.0339,7780.5068438091,0
+HWBK.US,D,20110120,000000,5.08982,5.27259,5.08982,5.18957,16538.490991497,0
+HWBK.US,D,20110121,000000,5.25641,5.26713,5.13415,5.13415,3828.0986150818,0
+HWBK.US,D,20110124,000000,5.2341,5.26167,5.18403,5.19503,1623.462304703,0
+HWBK.US,D,20110125,000000,5.24492,5.24492,4.9619,4.9619,4476.2085665667,0
+HWBK.US,D,20110126,000000,5.23946,5.38366,5.05085,5.38366,13709.119186901,0
+HWBK.US,D,20110127,000000,5.27259,5.38366,5.10666,5.10666,7929.2533900515,0
+HWBK.US,D,20110128,000000,5.15043,5.15043,5.10666,5.10666,1295.1574276395,0
+HWBK.US,D,20110131,000000,4.8931,5.21838,4.8931,4.99597,1838.0823214242,0
+HWBK.US,D,20110201,000000,5.1171,5.13415,5.07297,5.07297,769.2321391394,0
+HWBK.US,D,20110202,000000,5.10064,5.1171,5.10064,5.1171,6905.0271716395,0
+HWBK.US,D,20110203,000000,5.13433,5.16775,5.12897,5.16775,3917.3465428273,0
+HWBK.US,D,20110204,000000,5.11165,5.11165,5.10064,5.10666,3066.3038032545,0
+HWBK.US,D,20110207,000000,5.26713,5.26713,4.99541,5.14552,1623.462304703,0
+HWBK.US,D,20110208,000000,5.10666,5.10666,5.10666,5.10666,1800.8956848637,0
+HWBK.US,D,20110209,000000,5.10666,5.10666,4.94525,4.94525,4698.2659106001,0
+HWBK.US,D,20110210,000000,4.9893,5.0675,4.9893,4.99503,2608.376935894,0
+HWBK.US,D,20110211,000000,4.99541,5.05085,4.99541,5.05085,3449.857397494,0
+HWBK.US,D,20110214,000000,5.21716,5.27259,5.03973,5.16201,6170.8567183999,0
+HWBK.US,D,20110216,000000,5.11165,5.1171,5.02299,5.02299,3514.6683926424,0
+HWBK.US,D,20110217,000000,5.10666,5.10666,5.02299,5.02845,2394.8193945031,0
+HWBK.US,D,20110218,000000,5.15692,5.15692,4.83851,4.91136,5036.1330656364,0
+HWBK.US,D,20110222,000000,4.91757,5.06186,4.84519,4.93424,5916.9251144577,0
+HWBK.US,D,20110223,000000,4.9732,5.13415,4.88971,5.13415,5686.3679677819,0
+HWBK.US,D,20110224,000000,5.01744,5.12322,4.99541,5.12322,2751.8111054848,0
+HWBK.US,D,20110225,000000,5.08982,5.08982,4.91673,5.01715,3237.3623314334,0
+HWBK.US,D,20110301,000000,4.99503,5.09537,4.99503,5.06196,1575.6509148394,0
+HWBK.US,D,20110302,000000,5.00078,5.00078,4.95014,4.99503,5742.6791602879,0
+HWBK.US,D,20110304,000000,5.10111,5.12897,5.10111,5.12897,1519.3397223333,0
+HWBK.US,D,20110307,000000,5.12897,5.12897,5.11757,5.12897,1459.8411038364,0
+HWBK.US,D,20110308,000000,5.10111,5.13433,5.02836,5.02836,4684.4537313061,0
+HWBK.US,D,20110309,000000,5.12897,5.13433,5.00594,5.05085,3961.9705067001,0
+HWBK.US,D,20110311,000000,5.0451,5.05085,4.91136,5.05085,2147.2626425424,0
+HWBK.US,D,20110314,000000,5.05085,5.05085,5.05085,5.05085,623.67301888788,0
+HWBK.US,D,20110316,000000,5.15692,5.16256,4.89451,5.15692,4567.5814449728,0
+HWBK.US,D,20110317,000000,4.91323,4.91323,4.91323,4.91323,925.41601269394,0
+HWBK.US,D,20110318,000000,5.07871,5.07871,5.07871,5.07871,350.616859,0
+HWBK.US,D,20110322,000000,4.92238,4.92238,4.92238,4.92238,427.11508278181,0
+HWBK.US,D,20110323,000000,5.06196,5.15692,5.06196,5.12351,2521.2539588091,0
+HWBK.US,D,20110324,000000,5.10685,5.16256,5.09537,5.16256,4306.2125137182,0
+HWBK.US,D,20110328,000000,5.15692,5.16256,5.11212,5.11212,2707.1871416121,0
+HWBK.US,D,20110329,000000,5.146,5.16256,5.12897,5.16256,1451.3413011939,0
+HWBK.US,D,20110330,000000,5.10685,5.10685,5.0451,5.0451,2804.934872,0
+HWBK.US,D,20110331,000000,5.04143,5.04143,5.04143,5.04143,1789.2084562304,0
+HWBK.US,D,20110401,000000,5.0339,5.03965,5.00594,5.03965,2351.2579059606,0
+HWBK.US,D,20110404,000000,5.03965,5.03965,5.03965,5.03965,2324.696022703,0
+HWBK.US,D,20110405,000000,5.00594,5.02299,5.00594,5.02299,1270.7204950424,0
+HWBK.US,D,20110406,000000,4.94458,4.96152,4.82204,4.84435,5475.9978523819,0
+HWBK.US,D,20110407,000000,5.16256,5.16256,5.16256,5.16256,1082.6623615788,0
+HWBK.US,D,20110411,000000,5.146,5.146,4.81066,4.81066,1082.6623615788,0
+HWBK.US,D,20110412,000000,4.93367,4.93932,4.83851,4.861,1974.079163703,0
+HWBK.US,D,20110413,000000,4.90571,4.91136,4.90571,4.91136,11746.72725183,0
+HWBK.US,D,20110414,000000,4.83305,4.83305,4.83305,4.83305,173.18347883939,0
+HWBK.US,D,20110419,000000,4.82759,4.82759,4.82759,4.82759,888.22937613333,0
+HWBK.US,D,20110420,000000,4.82759,4.82759,4.82759,4.82759,888.22937613333,0
+HWBK.US,D,20110421,000000,4.80549,4.85573,4.59879,4.85573,5294.3145709,0
+HWBK.US,D,20110425,000000,4.61563,4.73798,4.60425,4.60425,2064.3895667787,0
+HWBK.US,D,20110426,000000,4.72142,4.72142,4.52086,4.57639,7150.4589729394,0
+HWBK.US,D,20110427,000000,4.52622,4.60425,4.49272,4.60425,6192.106225006,0
+HWBK.US,D,20110428,000000,4.6322,4.69922,4.52086,4.52086,12646.643856598,0
+HWBK.US,D,20110429,000000,4.52246,4.60217,4.52246,4.56255,1826.3950927909,0
+HWBK.US,D,20110502,000000,4.59879,4.59879,4.57639,4.57639,530.17518982121,0
+HWBK.US,D,20110503,000000,4.68896,4.68896,4.52057,4.60463,3048.2417226395,0
+HWBK.US,D,20110504,000000,4.53159,4.60425,4.52086,4.53705,7700.8211940364,0
+HWBK.US,D,20110505,000000,4.52057,4.54289,4.52057,4.53149,2420.3188024303,0
+HWBK.US,D,20110506,000000,4.53159,4.67136,4.53159,4.59314,4445.3967819879,0
+HWBK.US,D,20110509,000000,4.53705,4.66561,4.53705,4.58186,1137.9110787545,0
+HWBK.US,D,20110511,000000,4.54289,4.60463,4.54289,4.56509,717.17084795454,0
+HWBK.US,D,20110512,000000,4.56002,4.56002,4.54862,4.54862,873.35472150909,0
+HWBK.US,D,20110516,000000,4.68255,4.68255,4.49272,4.565,2126.0131359364,0
+HWBK.US,D,20110517,000000,4.52086,4.57639,4.52086,4.57639,871.22977084849,0
+HWBK.US,D,20110518,000000,4.63785,4.63785,4.60425,4.60425,1082.6623615788,0
+HWBK.US,D,20110519,000000,4.58186,4.58186,4.58186,4.58186,173.18347883939,0
+HWBK.US,D,20110520,000000,4.64368,4.65555,4.64368,4.65555,1280.2827730151,0
+HWBK.US,D,20110523,000000,4.67701,4.67701,4.59314,4.60425,4306.2125137182,0
+HWBK.US,D,20110524,000000,4.52622,4.66006,4.52622,4.58768,3048.2417226395,0
+HWBK.US,D,20110527,000000,4.59879,4.60463,4.59879,4.60463,530.17518982121,0
+HWBK.US,D,20110531,000000,4.63059,4.63059,4.52321,4.52321,2369.3199865757,0
+HWBK.US,D,20110601,000000,4.52086,4.68255,4.46466,4.49272,6747.7808227546,0
+HWBK.US,D,20110602,000000,4.55362,4.55362,4.50871,4.50871,2147.2626425424,0
+HWBK.US,D,20110603,000000,4.47578,4.58186,4.46966,4.46966,3422.233038906,0
+HWBK.US,D,20110606,000000,4.67766,4.67766,4.48096,4.54853,5945.6119483757,0
+HWBK.US,D,20110609,000000,4.62693,4.63277,4.47578,4.59879,2512.7541561667,0
+HWBK.US,D,20110610,000000,4.57648,4.61592,4.55362,4.56002,2331.0708746849,0
+HWBK.US,D,20110613,000000,4.50871,4.52057,4.11059,4.11059,23209.77359047,0
+HWBK.US,D,20110614,000000,4.32377,4.32377,4.09346,4.26759,2831.4967552575,0
+HWBK.US,D,20110615,000000,4.3856,4.45883,4.26184,4.29611,8292.6199530151,0
+HWBK.US,D,20110616,000000,4.29111,4.29111,4.22344,4.22899,3710.1638534182,0
+HWBK.US,D,20110617,000000,4.22852,4.30683,4.12725,4.29611,18887.623946797,0
+HWBK.US,D,20110620,000000,4.20612,4.21159,4.12725,4.14419,11963.472219212,0
+HWBK.US,D,20110621,000000,4.19454,4.29611,4.1553,4.28424,10532.317949294,0
+HWBK.US,D,20110623,000000,4.27897,4.29611,4.27897,4.28424,528.0502391606,0
+HWBK.US,D,20110624,000000,4.27343,4.32377,4.27343,4.32377,583.29895633637,0
+HWBK.US,D,20110627,000000,4.25083,4.25083,4.23973,4.23973,1245.2210871151,0
+HWBK.US,D,20110628,000000,4.31841,4.32377,4.29611,4.29611,3028.0546913637,0
+HWBK.US,D,20110629,000000,4.29611,4.29611,4.29611,4.29611,358.05418631212,0
+HWBK.US,D,20110630,000000,4.2946,4.31729,4.27154,4.30552,45766.124852803,0
+HWBK.US,D,20110701,000000,4.34043,4.72283,4.29611,4.72283,57862.406488303,0
+HWBK.US,D,20110705,000000,4.71663,4.77292,4.61027,4.66072,7714.6333733302,0
+HWBK.US,D,20110706,000000,4.68133,4.68133,4.5571,4.56275,883.97947481212,0
+HWBK.US,D,20110707,000000,4.56002,4.71663,4.4979,4.71663,4527.2073824212,0
+HWBK.US,D,20110708,000000,4.64368,4.67766,4.64368,4.65555,1606.4626994182,0
+HWBK.US,D,20110711,000000,4.64923,4.68896,4.44745,4.54289,11064.618089776,0
+HWBK.US,D,20110712,000000,4.48096,4.57103,4.45883,4.45883,6597.9718011818,0
+HWBK.US,D,20110713,000000,4.54853,4.58186,4.54853,4.58186,1083.7248369091,0
+HWBK.US,D,20110715,000000,4.61592,4.62138,4.47578,4.62138,1575.6509148394,0
+HWBK.US,D,20110718,000000,4.52584,4.64923,4.48096,4.48096,2779.4354640727,0
+HWBK.US,D,20110719,000000,4.43803,4.4611,4.41554,4.4611,883.97947481212,0
+HWBK.US,D,20110720,000000,4.54853,4.66072,4.42486,4.45272,44441.218115915,0
+HWBK.US,D,20110721,000000,4.54289,4.54289,4.41347,4.44161,1392.9051580272,0
+HWBK.US,D,20110722,000000,4.50382,4.50382,4.42486,4.42486,722.48322460606,0
+HWBK.US,D,20110725,000000,4.43624,4.52057,4.43624,4.47578,1781.7711289182,0
+HWBK.US,D,20110726,000000,4.4946,4.4946,4.38749,4.38749,769.2321391394,0
+HWBK.US,D,20110727,000000,4.4305,4.65555,4.27343,4.27343,117412.02380112,0
+HWBK.US,D,20110728,000000,4.50627,4.50627,4.16707,4.16707,13407.376193094,0
+HWBK.US,D,20110729,000000,4.14965,4.14965,3.39781,3.73166,20651.3329951,0
+HWBK.US,D,20110801,000000,3.93648,4.10485,3.93073,3.97563,2644.5010971243,0
+HWBK.US,D,20110804,000000,4.05402,4.1328,3.94062,3.94062,1076.287509597,0
+HWBK.US,D,20110808,000000,3.93073,3.93073,3.7119,3.80714,2316.1962200606,0
+HWBK.US,D,20110809,000000,3.72272,3.72865,3.70041,3.70041,6374.8519818182,0
+HWBK.US,D,20110810,000000,3.65006,3.84687,3.25701,3.39152,11524.669907796,0
+HWBK.US,D,20110811,000000,3.65006,3.91389,3.50963,3.91389,2133.4504632485,0
+HWBK.US,D,20110812,000000,3.93648,3.93648,3.92499,3.92499,1422.6544672758,0
+HWBK.US,D,20110815,000000,3.93648,3.93648,3.93648,3.93648,310.24279644849,0
+HWBK.US,D,20110817,000000,3.96433,3.96433,3.96433,3.96433,528.0502391606,0
+HWBK.US,D,20110818,000000,3.94174,3.94174,3.93073,3.94174,1141.0985047455,0
+HWBK.US,D,20110819,000000,3.93073,3.93073,3.93073,3.93073,528.0502391606,0
+HWBK.US,D,20110822,000000,4.2001,4.2001,4.17214,4.17214,652.35985280606,0
+HWBK.US,D,20110823,000000,4.21159,4.35737,3.99812,4.25666,4097.9673489788,0
+HWBK.US,D,20110824,000000,4.22287,4.34617,4.01496,4.23408,4575.0187722848,0
+HWBK.US,D,20110826,000000,4.5968,4.60199,4.4946,4.58533,2181.2618531121,0
+HWBK.US,D,20110829,000000,4.63832,4.66608,4.49225,4.49225,4124.5292322364,0
+HWBK.US,D,20110830,000000,4.58186,4.58186,4.54289,4.54289,1076.287509597,0
+HWBK.US,D,20110831,000000,4.5682,4.5682,4.49375,4.5056,1422.6544672758,0
+HWBK.US,D,20110901,000000,4.64923,4.64923,4.64923,4.64923,172.12100350909,0
+HWBK.US,D,20110902,000000,4.31729,4.437,4.31729,4.31729,1422.6544672758,0
+HWBK.US,D,20110906,000000,4.07632,4.07632,4.07632,4.07632,2796.4350693576,0
+HWBK.US,D,20110907,000000,4.14438,4.14438,4.14438,4.14438,358.05418631212,0
+HWBK.US,D,20110909,000000,4.40444,4.40444,4.07124,4.07124,4450.7091586394,0
+HWBK.US,D,20110912,000000,3.856,4.26871,3.80508,4.1216,2848.4963605424,0
+HWBK.US,D,20110913,000000,3.66955,4.1105,3.66955,4.00283,1641.5243853182,0
+HWBK.US,D,20110914,000000,4.00283,4.05939,3.97468,4.05939,878.6670981606,0
+HWBK.US,D,20110915,000000,3.99162,4.01421,3.98589,4.00283,834.04313428788,0
+HWBK.US,D,20110916,000000,4.00866,4.4946,4.00866,4.4946,369.74141494545,0
+HWBK.US,D,20110920,000000,4.52321,4.64199,4.00866,4.04791,7186.5831341698,0
+HWBK.US,D,20110921,000000,4.09327,4.34777,4.09327,4.25761,28516.837865333,0
+HWBK.US,D,20110922,000000,4.44396,4.44396,4.18956,4.18956,4278.5881551304,0
+HWBK.US,D,20110923,000000,4.23473,4.48914,4.23473,4.23473,834.04313428788,0
+HWBK.US,D,20110926,000000,4.04264,4.39343,3.95784,4.39343,12953.699227054,0
+HWBK.US,D,20110927,000000,4.35361,4.44396,3.7936,3.7936,21695.746244788,0
+HWBK.US,D,20110928,000000,3.90126,3.98589,3.87294,3.92942,1830.6449941121,0
+HWBK.US,D,20110929,000000,3.92942,3.92942,3.87294,3.87294,525.9252885,0
+HWBK.US,D,20110930,000000,3.81806,4.3523,3.80649,4.09948,10214.637825534,0
+HWBK.US,D,20111003,000000,4.14438,4.14438,3.96895,4.06494,8958.7919851152,0
+HWBK.US,D,20111004,000000,4.05939,4.57949,4.01421,4.01421,5196.5668405121,0
+HWBK.US,D,20111005,000000,4.03699,4.04264,3.95784,4.00283,1766.8964742939,0
+HWBK.US,D,20111006,000000,3.99726,4.04791,3.92942,3.92942,6537.4107073546,0
+HWBK.US,D,20111007,000000,3.95784,4.41018,3.82786,3.90126,4158.5284428061,0
+HWBK.US,D,20111012,000000,3.81637,3.81637,3.64667,3.64667,6336.6028699273,0
+HWBK.US,D,20111013,000000,3.59039,3.67529,3.53353,3.64667,1766.8964742939,0
+HWBK.US,D,20111014,000000,3.78249,3.92942,3.45984,3.59039,3361.6719450788,0
+HWBK.US,D,20111017,000000,3.55076,3.73166,3.55076,3.59614,1471.5283324697,0
+HWBK.US,D,20111018,000000,3.4205,3.69184,3.36421,3.42653,2488.3172235697,0
+HWBK.US,D,20111019,000000,3.48281,3.50578,3.43198,3.46597,5841.4893660061,0
+HWBK.US,D,20111020,000000,3.59614,3.59614,3.43198,3.44902,11498.108024539,0
+HWBK.US,D,20111021,000000,3.50578,3.50578,3.45984,3.50578,1237.783759803,0
+HWBK.US,D,20111024,000000,3.65796,3.65796,3.55612,3.55612,1193.1597959302,0
+HWBK.US,D,20111025,000000,3.92932,3.92932,3.10794,3.10794,37252.510031085,0
+HWBK.US,D,20111026,000000,3.11518,3.35819,3.11518,3.12657,5746.9290616091,0
+HWBK.US,D,20111027,000000,3.32995,3.36421,3.26793,3.26793,1179.3476166364,0
+HWBK.US,D,20111028,000000,3.1662,3.19443,3.1662,3.19443,984.91463119091,0
+HWBK.US,D,20111031,000000,3.38775,3.39312,3.19226,3.19226,9410.344000494,0
+HWBK.US,D,20111101,000000,3.22209,3.39905,3.21636,3.31942,4525.0824317606,0
+HWBK.US,D,20111103,000000,3.37053,3.53007,3.19377,3.4958,2472.3800936152,0
+HWBK.US,D,20111104,000000,3.30765,3.39321,3.30765,3.39321,717.17084795454,0
+HWBK.US,D,20111107,000000,3.2509,3.57909,3.20563,3.56206,10115.827619815,0
+HWBK.US,D,20111108,000000,3.52272,3.82183,3.51669,3.82183,1281.3452483454,0
+HWBK.US,D,20111109,000000,3.61006,3.87811,3.61006,3.67293,662.98460610909,0
+HWBK.US,D,20111110,000000,3.61561,3.72978,3.25071,3.39321,10699.126576152,0
+HWBK.US,D,20111111,000000,3.35264,3.49382,3.33589,3.43763,4597.3307542212,0
+HWBK.US,D,20111114,000000,3.47151,3.47151,3.4205,3.4205,356.99171098182,0
+HWBK.US,D,20111116,000000,3.53353,3.55076,3.53353,3.55076,2214.1985883515,0
+HWBK.US,D,20111117,000000,3.53353,3.53353,3.51075,3.51075,356.99171098182,0
+HWBK.US,D,20111122,000000,3.36421,3.39781,3.33589,3.39781,1890.1436126091,0
+HWBK.US,D,20111123,000000,3.39207,3.39207,3.39207,3.39207,525.9252885,0
+HWBK.US,D,20111125,000000,3.49025,3.50738,3.49025,3.50738,1769.0214249546,0
+HWBK.US,D,20111129,000000,3.34153,3.34153,3.34153,3.34153,169.99605284848,0
+HWBK.US,D,20111130,000000,3.33532,3.33532,3.33532,3.33532,2064.3895667787,0
+HWBK.US,D,20111201,000000,3.39207,3.39207,3.35264,3.39207,3088.6157851909,0
+HWBK.US,D,20111202,000000,3.39321,3.39321,3.39321,3.39321,1990.0162936576,0
+HWBK.US,D,20111205,000000,3.39321,3.90089,3.39321,3.66701,6560.7851646212,0
+HWBK.US,D,20111206,000000,3.50738,3.61561,3.50738,3.61561,1766.8964742939,0
+HWBK.US,D,20111207,000000,3.61561,3.61561,3.61561,3.61561,878.6670981606,0
+HWBK.US,D,20111208,000000,3.50183,3.50738,3.27932,3.27932,7501.0758319394,0
+HWBK.US,D,20111209,000000,3.28469,3.28469,3.27932,3.27932,1237.783759803,0
+HWBK.US,D,20111212,000000,3.33043,3.33655,3.27932,3.27932,5038.258016297,0
+HWBK.US,D,20111213,000000,3.32488,3.33655,3.32488,3.33655,605.61093827272,0
+HWBK.US,D,20111214,000000,3.28469,3.36488,3.27932,3.33043,1094.3495902121,0
+HWBK.US,D,20111215,000000,3.24516,3.39321,3.24516,3.33043,3637.9155309577,0
+HWBK.US,D,20111216,000000,3.32488,3.33655,3.27932,3.30765,5781.9907475092,0
+HWBK.US,D,20111219,000000,3.30229,3.35358,3.27932,3.27932,4254.1512225334,0
+HWBK.US,D,20111220,000000,3.51886,3.51886,3.27932,3.35885,7015.5246059909,0
+HWBK.US,D,20111221,000000,3.35358,3.47292,3.35358,3.37609,3675.1021675182,0
+HWBK.US,D,20111222,000000,3.38775,3.39321,3.27932,3.33655,5602.4324166879,0
+HWBK.US,D,20111223,000000,3.33043,3.43905,3.27932,3.27932,3709.1013780879,0
+HWBK.US,D,20111227,000000,3.2908,3.45589,3.27932,3.41581,2626.4390165091,0
+HWBK.US,D,20111228,000000,3.51886,3.51886,3.31942,3.31942,18493.445599254,0
+HWBK.US,D,20111229,000000,3.422,3.47292,3.13645,3.27932,28290.53061998,0
+HWBK.US,D,20111230,000000,3.27932,3.45043,3.27932,3.45043,1228.2214818303,0
+HWBK.US,D,20120103,000000,3.59858,3.63839,3.47876,3.59858,12824.077236758,0
+HWBK.US,D,20120104,000000,3.63839,3.63839,3.63839,3.63839,300.68051847576,0
+HWBK.US,D,20120105,000000,3.47876,3.56987,3.47876,3.56987,519.55043651818,0
+HWBK.US,D,20120106,000000,3.57608,3.59302,3.45589,3.50183,1401.4049606698,0
+HWBK.US,D,20120110,000000,3.39905,3.53598,3.39905,3.45043,5309.1892255243,0
+HWBK.US,D,20120111,000000,3.61561,3.88367,3.61561,3.74663,6310.0409866697,0
+HWBK.US,D,20120117,000000,3.64574,3.64574,3.64574,3.64574,519.55043651818,0
+HWBK.US,D,20120120,000000,3.62145,3.70691,3.50738,3.56459,7983.439631897,0
+HWBK.US,D,20120123,000000,3.49025,3.50183,3.46163,3.50183,2427.7561297424,0
+HWBK.US,D,20120125,000000,3.47876,3.84931,3.47876,3.75821,4031.0314031697,0
+HWBK.US,D,20120126,000000,3.63839,3.70691,3.63839,3.70691,1584.1507174818,0
+HWBK.US,D,20120130,000000,3.47876,3.92358,3.47876,3.80978,1401.4049606698,0
+HWBK.US,D,20120131,000000,3.71501,3.72047,3.70888,3.72047,1314.2819835849,0
+HWBK.US,D,20120201,000000,3.92358,3.92358,3.70691,3.76403,1752.0218196697,0
+HWBK.US,D,20120203,000000,3.91209,4.13459,3.91209,4.12875,8380.8054054303,0
+HWBK.US,D,20120207,000000,4.18542,4.18542,4.01881,4.01881,1203.7845492333,0
+HWBK.US,D,20120208,000000,4.07632,4.19691,4.07632,4.19691,2626.4390165091,0
+HWBK.US,D,20120209,000000,4.10522,4.28876,4.10522,4.27163,4910.7609766606,0
+HWBK.US,D,20120210,000000,4.12875,4.14052,4.12875,4.14052,356.99171098182,0
+HWBK.US,D,20120213,000000,4.12339,4.21441,4.12339,4.19181,6963.4633148061,0
+HWBK.US,D,20120214,000000,4.28857,4.44264,4.19717,4.37986,2812.3721993121,0
+HWBK.US,D,20120215,000000,4.3857,4.42551,4.3857,4.42551,351.6793343303,0
+HWBK.US,D,20120216,000000,4.1632,4.63672,4.1632,4.5682,2589.2523799485,0
+HWBK.US,D,20120222,000000,4.47719,4.5682,4.31154,4.56255,8586.9256195091,0
+HWBK.US,D,20120223,000000,4.56255,4.56255,4.56255,4.56255,627.92292020909,0
+HWBK.US,D,20120224,000000,4.29479,4.43238,4.19135,4.27747,8444.5539252485,0
+HWBK.US,D,20120227,000000,4.46005,4.46005,4.46005,4.46005,266.68130790606,0
+HWBK.US,D,20120229,000000,4.3393,4.63936,4.2818,4.2931,4527.2073824212,0
+HWBK.US,D,20120301,000000,4.52802,4.56255,4.27154,4.27154,1752.0218196697,0
+HWBK.US,D,20120307,000000,4.27163,4.47841,4.24856,4.27163,5463.2481484182,0
+HWBK.US,D,20120308,000000,4.2546,4.33488,4.14541,4.24292,16906.107455781,0
+HWBK.US,D,20120309,000000,4.2256,4.27747,4.21404,4.21404,2621.1266398576,0
+HWBK.US,D,20120312,000000,4.19135,4.26005,4.19135,4.26005,988.10205718182,0
+HWBK.US,D,20120313,000000,4.2256,4.46137,4.2256,4.46137,10829.811041779,0
+HWBK.US,D,20120314,000000,4.32319,4.59314,4.17403,4.27163,5576.9330087606,0
+HWBK.US,D,20120315,000000,4.27163,4.42108,4.27163,4.32884,3717.6011807303,0
+HWBK.US,D,20120319,000000,4.19135,4.24856,4.16819,4.19691,1384.4053553848,0
+HWBK.US,D,20120322,000000,4.3057,4.50683,4.13365,4.50683,3433.9202675394,0
+HWBK.US,D,20120326,000000,4.50683,4.52998,4.3523,4.43238,2052.7023381455,0
+HWBK.US,D,20120327,000000,4.13967,4.27163,4.13967,4.24856,2747.5612041636,0
+HWBK.US,D,20120328,000000,4.45526,4.45526,4.15679,4.15679,1563.9636862061,0
+HWBK.US,D,20120329,000000,4.24856,4.24856,4.19135,4.19135,350.616859,0
+HWBK.US,D,20120330,000000,4.31181,4.31295,4.31181,4.31295,6893.3399430061,0
+HWBK.US,D,20120402,000000,4.42108,4.56452,4.3523,4.51888,10940.30847613,0
+HWBK.US,D,20120403,000000,4.58166,4.58166,4.57592,4.58166,794.73154706666,0
+HWBK.US,D,20120404,000000,4.50683,4.50683,4.19691,4.31181,6817.9041945546,0
+HWBK.US,D,20120410,000000,4.55257,4.57008,4.55257,4.57008,704.42114399091,0
+HWBK.US,D,20120411,000000,4.48952,4.48952,4.13365,4.20255,4763.0769057485,0
+HWBK.US,D,20120412,000000,4.19691,4.2546,4.19691,4.20876,517.42548585757,0
+HWBK.US,D,20120413,000000,4.22005,4.22005,4.17403,4.17403,517.42548585757,0
+HWBK.US,D,20120416,000000,4.16254,4.23727,4.16254,4.16819,704.42114399091,0
+HWBK.US,D,20120417,000000,4.17977,4.39257,4.13365,4.36349,14463.476671415,0
+HWBK.US,D,20120418,000000,4.35766,4.42108,4.35766,4.42108,350.616859,0
+HWBK.US,D,20120419,000000,4.40951,4.41497,4.40951,4.41497,704.42114399091,0
+HWBK.US,D,20120420,000000,4.23727,4.2546,4.20876,4.2546,1384.4053553848,0
+HWBK.US,D,20120423,000000,4.36923,4.36923,4.36349,4.36349,517.42548585757,0
+HWBK.US,D,20120426,000000,4.16254,4.24856,4.16254,4.24856,5982.7985849363,0
+HWBK.US,D,20120501,000000,4.41497,4.41497,4.40395,4.41497,1573.5259641787,0
+HWBK.US,D,20120502,000000,4.40951,4.50683,4.26589,4.50683,6504.4739721152,0
+HWBK.US,D,20120503,000000,4.55879,4.55879,4.50655,4.50655,752.23253385455,0
+HWBK.US,D,20120507,000000,4.53554,4.56452,4.53554,4.56452,1631.9621073455,0
+HWBK.US,D,20120508,000000,4.54739,4.59314,4.54739,4.59314,1384.4053553848,0
+HWBK.US,D,20120509,000000,4.85856,5.26262,4.85856,5.26262,2413.9439504485,0
+HWBK.US,D,20120510,000000,5.06628,5.82771,4.8931,5.25095,42324.767257951,0
+HWBK.US,D,20120511,000000,5.4773,5.51185,5.28785,5.35655,10882.934808293,0
+HWBK.US,D,20120514,000000,4.8804,5.27636,4.8804,5.27636,1929.4551998302,0
+HWBK.US,D,20120517,000000,5.56964,5.79872,5.17302,5.20191,15325.144164291,0
+HWBK.US,D,20120521,000000,5.25885,5.85632,5.25885,5.85632,2089.8889747061,0
+HWBK.US,D,20120522,000000,5.89086,5.89086,5.45425,5.45425,2702.937240291,0
+HWBK.US,D,20120523,000000,5.39118,5.39118,5.16708,5.21312,2299.1966147758,0
+HWBK.US,D,20120525,000000,5.3029,5.31467,5.19326,5.23946,3502.9811640091,0
+HWBK.US,D,20120531,000000,5.45425,5.72446,5.45425,5.72446,2178.0744271212,0
+HWBK.US,D,20120601,000000,5.64334,5.74159,5.45274,5.74159,3617.7284996819,0
+HWBK.US,D,20120604,000000,5.25339,5.25339,5.16708,5.25339,3795.1618798425,0
+HWBK.US,D,20120605,000000,5.25095,5.25095,5.25095,5.25095,7309.8302724848,0
+HWBK.US,D,20120606,000000,5.19326,5.19326,5.19326,5.19326,388.86597089091,0
+HWBK.US,D,20120607,000000,5.25678,5.58582,5.25678,5.58582,1047.6006756787,0
+HWBK.US,D,20120611,000000,5.29151,5.74159,5.29151,5.74159,9263.7224049122,0
+HWBK.US,D,20120613,000000,5.48173,5.48173,5.48173,5.48173,165.74615152727,0
+HWBK.US,D,20120615,000000,5.75279,5.75279,5.75279,5.75279,733.10797790909,0
+HWBK.US,D,20120618,000000,5.39514,5.40116,5.3029,5.33179,13342.565197946,0
+HWBK.US,D,20120619,000000,5.33763,5.36624,5.33763,5.34318,2831.4967552575,0
+HWBK.US,D,20120620,000000,5.34318,5.34318,5.22214,5.30874,10239.07475813,0
+HWBK.US,D,20120621,000000,5.30874,5.30874,5.22779,5.30874,6306.8535606788,0
+HWBK.US,D,20120622,000000,5.33763,5.33763,5.23946,5.23946,861.66749287576,0
+HWBK.US,D,20120626,000000,5.33179,5.36624,5.30874,5.33763,9114.9758586697,0
+HWBK.US,D,20120627,000000,5.22214,5.6838,5.22214,5.30874,8341.4938182091,0
+HWBK.US,D,20120628,000000,5.27965,5.33763,5.25095,5.25095,4333.8368723061,0
+HWBK.US,D,20120629,000000,5.31467,5.32597,5.27965,5.32597,1909.2681685545,0
+HWBK.US,D,20120702,000000,5.43005,5.43005,5.21649,5.42404,5070.1322762061,0
+HWBK.US,D,20120703,000000,5.29151,5.9895,5.29151,5.37801,8665.5487939515,0
+HWBK.US,D,20120705,000000,5.49923,5.52813,5.19326,5.31467,5418.6241845454,0
+HWBK.US,D,20120706,000000,5.38977,5.38977,5.38977,5.38977,3290.4860979485,0
+HWBK.US,D,20120709,000000,5.37217,5.45274,5.35485,5.37801,3121.5525204303,0
+HWBK.US,D,20120710,000000,5.37801,5.37801,5.37801,5.37801,165.74615152727,0
+HWBK.US,D,20120711,000000,5.36624,5.38347,5.36078,5.36624,13512.561250794,0
+HWBK.US,D,20120712,000000,5.26845,5.86235,5.25095,5.36624,2325.7584980334,0
+HWBK.US,D,20120713,000000,5.34318,5.45274,5.13546,5.33763,20423.963274415,0
+HWBK.US,D,20120716,000000,5.30874,5.30874,5.10695,5.13546,15246.520989849,0
+HWBK.US,D,20120717,000000,5.18742,5.19326,5.05489,5.19326,5370.8127946819,0
+HWBK.US,D,20120718,000000,5.06064,5.27965,5.06064,5.23363,7275.8310619151,0
+HWBK.US,D,20120720,000000,5.22214,5.26262,5.19326,5.25678,4012.9693225546,0
+HWBK.US,D,20120724,000000,4.91615,5.026,4.87598,4.92219,18290.512811167,0
+HWBK.US,D,20120725,000000,4.92219,4.96228,4.90477,4.93367,22775.221180375,0
+HWBK.US,D,20120726,000000,4.99165,5.026,4.99165,5.026,701.233718,0
+HWBK.US,D,20120727,000000,5.06628,5.06628,5.04887,5.04887,349.5543836697,0
+HWBK.US,D,20120730,000000,5.47589,5.47589,5.47589,5.47589,640.67262417273,0
+HWBK.US,D,20120731,000000,5.25678,5.44738,5.25678,5.44738,2020.8280782364,0
+HWBK.US,D,20120801,000000,5.40671,5.40671,5.40671,5.40671,296.43061715455,0
+HWBK.US,D,20120802,000000,5.19326,5.19326,5.19326,5.19326,165.74615152727,0
+HWBK.US,D,20120806,000000,5.21066,5.21066,5.19326,5.19326,2492.5671248909,0
+HWBK.US,D,20120807,000000,5.15861,5.19917,5.15861,5.19917,1044.4132496879,0
+HWBK.US,D,20120808,000000,5.19326,5.19326,5.19326,5.19326,61493.947167279,0
+HWBK.US,D,20120809,000000,5.14128,5.19326,5.14128,5.19326,17672.152168931,0
+HWBK.US,D,20120810,000000,5.19326,5.22214,5.19326,5.22214,2848.4963605424,0
+HWBK.US,D,20120815,000000,5.22214,5.27965,5.06064,5.27965,7373.578792303,0
+HWBK.US,D,20120820,000000,5.07786,5.1124,5.06064,5.1124,1862.5192540212,0
+HWBK.US,D,20120821,000000,5.14128,5.14128,5.05489,5.12765,4020.4066498667,0
+HWBK.US,D,20120823,000000,5.05489,5.05489,5.05489,5.05489,237.99447398787,0
+HWBK.US,D,20120824,000000,5.19326,5.25095,5.15861,5.25095,13064.196661407,0
+HWBK.US,D,20120827,000000,5.13546,5.23363,5.05489,5.19326,6406.7262417273,0
+HWBK.US,D,20120828,000000,5.07212,5.22779,5.07212,5.22779,3641.1029569485,0
+HWBK.US,D,20120829,000000,5.07786,5.19326,5.07786,5.19326,6184.6688976939,0
+HWBK.US,D,20120904,000000,5.19326,5.27383,5.10101,5.18167,9007.665850309,0
+HWBK.US,D,20120910,000000,5.27965,5.27965,5.26845,5.26845,1380.1554540637,0
+HWBK.US,D,20120911,000000,5.26262,5.26262,5.25095,5.25095,1383.3428800545,0
+HWBK.US,D,20120914,000000,5.26262,5.28587,5.22195,5.26262,23610.326789994,0
+HWBK.US,D,20120917,000000,5.30309,5.30309,5.22195,5.25095,10338.947439178,0
+HWBK.US,D,20120920,000000,5.10628,5.1348,5.10628,5.12351,1168.7228633334,0
+HWBK.US,D,20120921,000000,4.978,5.19307,4.978,5.19307,5551.4336008333,0
+HWBK.US,D,20120924,000000,5.22195,5.22195,5.22195,5.22195,698.04629200909,0
+HWBK.US,D,20120926,000000,5.22195,5.22195,5.07691,5.22195,925.41601269394,0
+HWBK.US,D,20120927,000000,5.22195,5.22195,5.21039,5.21039,2411.8189997878,0
+HWBK.US,D,20120928,000000,5.07691,5.19307,5.07691,5.12915,3031.2421173545,0
+HWBK.US,D,20121001,000000,5.1813,5.22195,5.1348,5.1348,5088.1943568213,0
+HWBK.US,D,20121002,000000,5.33801,5.3669,5.10628,5.11728,4357.2113295727,0
+HWBK.US,D,20121003,000000,5.14074,5.14074,5.10628,5.10628,971.10245189697,0
+HWBK.US,D,20121004,000000,5.11728,5.22195,4.9923,5.22195,11604.355557569,0
+HWBK.US,D,20121005,000000,5.16416,5.17791,5.10628,5.17791,1897.5809399211,0
+HWBK.US,D,20121008,000000,5.26262,5.26262,5.26262,5.26262,512.11310920606,0
+HWBK.US,D,20121009,000000,5.14074,5.19307,4.99004,5.19307,1832.7699447728,0
+HWBK.US,D,20121010,000000,5.1348,5.1348,5.01904,5.01904,3615.6035490212,0
+HWBK.US,D,20121011,000000,5.10628,5.1348,5.10628,5.1348,3642.1654322787,0
+HWBK.US,D,20121016,000000,5.12351,5.12351,5.10628,5.10628,348.49190833939,0
+HWBK.US,D,20121017,000000,5.27391,5.33801,5.27391,5.27391,1695.7106271636,0
+HWBK.US,D,20121018,000000,5.22195,5.22195,5.16416,5.16416,11314.299792397,0
+HWBK.US,D,20121019,000000,5.04765,5.25095,5.04765,5.25095,6191.0437496758,0
+HWBK.US,D,20121022,000000,5.23353,5.26262,5.22195,5.26262,4650.4545207364,0
+HWBK.US,D,20121023,000000,5.2163,5.2163,5.17546,5.17546,348.49190833939,0
+HWBK.US,D,20121024,000000,5.17546,5.17546,5.16416,5.16952,1897.5809399211,0
+HWBK.US,D,20121025,000000,5.16416,5.22195,5.16416,5.22195,24301.998230021,0
+HWBK.US,D,20121026,000000,5.22195,5.22195,5.22195,5.22195,6721.2189394969,0
+HWBK.US,D,20121031,000000,4.96087,5.27993,4.96087,5.22195,870.16729551819,0
+HWBK.US,D,20121101,000000,5.22195,5.22195,5.21039,5.22195,3786.6620772,0
+HWBK.US,D,20121102,000000,5.22195,5.22195,5.14074,5.14074,9307.2838934546,0
+HWBK.US,D,20121105,000000,5.16952,5.22195,5.16416,5.16416,12921.824967145,0
+HWBK.US,D,20121106,000000,5.16416,5.19307,5.16416,5.19307,3411.608285603,0
+HWBK.US,D,20121107,000000,5.17546,5.18036,5.16416,5.16416,5617.3070713121,0
+HWBK.US,D,20121108,000000,5.16416,5.22195,5.16416,5.16416,9190.4116071212,0
+HWBK.US,D,20121112,000000,5.1813,5.1813,5.08869,5.08869,1716.9601337697,0
+HWBK.US,D,20121113,000000,5.09989,5.09989,5.08869,5.08869,371.86636560606,0
+HWBK.US,D,20121114,000000,5.04765,5.04765,4.79843,4.90289,10532.317949294,0
+HWBK.US,D,20121116,000000,4.90289,5.0595,4.90289,5.0595,1373.7806020818,0
+HWBK.US,D,20121119,000000,5.05367,5.10628,4.93159,4.93159,2929.2444856455,0
+HWBK.US,D,20121120,000000,4.94346,4.94346,4.64189,4.76359,5121.1310920606,0
+HWBK.US,D,20121121,000000,4.69987,4.78694,4.68792,4.78694,1204.8470245636,0
+HWBK.US,D,20121123,000000,4.90289,5.12351,4.78091,5.05367,1204.8470245636,0
+HWBK.US,D,20121126,000000,5.07691,5.07691,4.93159,4.93159,1897.5809399211,0
+HWBK.US,D,20121127,000000,4.8738,4.90873,4.76953,4.80989,13062.071710745,0
+HWBK.US,D,20121128,000000,4.78694,4.80434,4.78694,4.78694,2411.8189997878,0
+HWBK.US,D,20121129,000000,4.78091,4.78091,4.72906,4.72906,1069.9126576152,0
+HWBK.US,D,20121130,000000,4.64189,4.65921,4.49658,4.49658,17866.585154375,0
+HWBK.US,D,20121203,000000,4.57789,4.8275,4.57789,4.60114,3242.6747080848,0
+HWBK.US,D,20121204,000000,4.60114,4.64189,4.58957,4.58957,3615.6035490212,0
+HWBK.US,D,20121205,000000,4.58354,4.58354,4.52557,4.58354,857.41759155455,0
+HWBK.US,D,20121210,000000,4.58354,4.58354,4.58354,4.58354,857.41759155455,0
+HWBK.US,D,20121212,000000,4.50749,4.51088,4.11087,4.20414,65883.032756761,0
+HWBK.US,D,20121213,000000,4.23935,4.35586,4.23935,4.35586,16273.934634251,0
+HWBK.US,D,20121214,000000,4.40273,4.40273,4.40273,4.40273,162.55872553636,0
+HWBK.US,D,20121217,000000,4.39125,4.53488,4.39125,4.53488,3757.9752432818,0
+HWBK.US,D,20121218,000000,4.54307,4.54307,4.40867,4.40867,14339.16705777,0
+HWBK.US,D,20121219,000000,4.40867,4.40867,4.20414,4.32095,10274.13644403,0
+HWBK.US,D,20121220,000000,4.25685,4.35031,4.25685,4.32095,8504.0525437455,0
+HWBK.US,D,20121221,000000,4.20414,4.37931,4.20414,4.37931,2634.9388191515,0
+HWBK.US,D,20121224,000000,4.39125,4.39276,4.22193,4.22193,17054.854002025,0
+HWBK.US,D,20121226,000000,4.37931,4.40867,4.37931,4.40867,1538.4642782788,0
+HWBK.US,D,20121227,000000,4.67145,4.67145,4.24471,4.37931,3952.4082287273,0
+HWBK.US,D,20121228,000000,4.37931,4.37931,4.37931,4.37931,1704.2104298061,0
+HWBK.US,D,20121231,000000,4.39643,4.39643,4.37931,4.37931,3427.5454155576,0
+HWBK.US,D,20130102,000000,4.61865,4.66533,4.42025,4.64236,14475.163900048,0
+HWBK.US,D,20130103,000000,4.65395,4.72961,4.58354,4.58967,19121.368519463,0
+HWBK.US,D,20130104,000000,5.06232,5.07419,4.55427,4.65395,7359.7666130091,0
+HWBK.US,D,20130107,000000,4.57789,4.63634,4.57789,4.63634,2816.6221006333,0
+HWBK.US,D,20130108,000000,4.63051,4.65546,4.63051,4.65546,346.36695767879,0
+HWBK.US,D,20130109,000000,4.47878,4.68199,4.47878,4.64236,18156.640919548,0
+HWBK.US,D,20130110,000000,4.65395,4.67145,4.39125,4.61318,6337.6653452576,0
+HWBK.US,D,20130111,000000,4.61865,4.67718,4.48443,4.61318,3920.5339688182,0
+HWBK.US,D,20130115,000000,4.49601,4.61318,4.49601,4.60688,1541.6517042696,0
+HWBK.US,D,20130116,000000,4.58354,4.58354,4.48443,4.48443,694.85886601818,0
+HWBK.US,D,20130117,000000,4.46137,4.78223,4.46137,4.53685,9286.0343868485,0
+HWBK.US,D,20130118,000000,4.59549,4.67718,4.55418,4.67145,7541.4498944909,0
+HWBK.US,D,20130122,000000,4.67145,4.67145,4.6595,4.67145,1407.7798126515,0
+HWBK.US,D,20130123,000000,4.39643,4.67145,4.29798,4.67145,5318.751503497,0
+HWBK.US,D,20130124,000000,4.67145,4.77648,4.67145,4.71786,38191.738223074,0
+HWBK.US,D,20130125,000000,4.52519,4.61318,4.52519,4.61318,1365.2807994394,0
+HWBK.US,D,20130128,000000,4.35691,4.68886,4.35691,4.68886,4684.4537313061,0
+HWBK.US,D,20130129,000000,4.75897,4.77648,4.70054,4.70054,60401.722527727,0
+HWBK.US,D,20130130,000000,4.77648,5.05095,4.70618,4.96322,147554.44892182,0
+HWBK.US,D,20130131,000000,4.97517,5.09724,4.67145,4.99823,10066.953754621,0
+HWBK.US,D,20130201,000000,5.00388,5.16746,5.00388,5.16746,694.85886601818,0
+HWBK.US,D,20130204,000000,5.38347,5.40126,5.25593,5.40126,6883.7776650334,0
+HWBK.US,D,20130207,000000,5.50074,5.69311,5.47693,5.69311,4113.9044789333,0
+HWBK.US,D,20130211,000000,5.67543,5.69311,5.67543,5.69311,1453.4662518546,0
+HWBK.US,D,20130212,000000,5.47693,5.74564,5.46564,5.74564,2935.6193376272,0
+HWBK.US,D,20130213,000000,5.74564,5.81011,5.61669,5.72823,4102.2172502999,0
+HWBK.US,D,20130214,000000,5.839,5.839,5.839,5.839,2224.8233416546,0
+HWBK.US,D,20130215,000000,5.839,5.839,5.839,5.839,346.36695767879,0
+HWBK.US,D,20130219,000000,5.839,5.8454,5.839,5.8454,694.85886601818,0
+HWBK.US,D,20130220,000000,5.85086,6.14338,5.85086,6.09012,8816.4202908546,0
+HWBK.US,D,20130222,000000,5.83355,6.07289,5.55881,5.71647,13548.685412024,0
+HWBK.US,D,20130225,000000,5.81011,6.13106,5.81011,6.11393,26884.875757988,0
+HWBK.US,D,20130226,000000,5.89764,6.04946,5.89764,6.04305,1766.8964742939,0
+HWBK.US,D,20130227,000000,6.04305,6.07289,6.0375,6.07289,3600.728894397,0
+HWBK.US,D,20130301,000000,6.00853,6.29454,6.0022,6.15996,18574.193724358,0
+HWBK.US,D,20130304,000000,6.39986,6.39986,6.15468,6.15468,2090.9514500364,0
+HWBK.US,D,20130305,000000,6.35347,6.35347,6.15468,6.35347,694.85886601818,0
+HWBK.US,D,20130306,000000,6.36466,6.36466,6.33577,6.36466,3258.6118380394,0
+HWBK.US,D,20130307,000000,6.36466,6.36466,6.35865,6.36466,1704.2104298061,0
+HWBK.US,D,20130308,000000,6.28325,6.42283,6.28325,6.42283,1786.0210302394,0
+HWBK.US,D,20130311,000000,6.42283,6.59318,6.10225,6.10225,840.4179862697,0
+HWBK.US,D,20130312,000000,6.15468,6.86124,6.14829,6.84383,7299.2055191818,0
+HWBK.US,D,20130313,000000,6.71431,6.74886,6.71431,6.74886,4945.8226625606,0
+HWBK.US,D,20130314,000000,6.96497,7.02614,6.85033,6.89155,25473.908519346,0
+HWBK.US,D,20130315,000000,6.83244,6.84383,6.83244,6.83828,2047.389961494,0
+HWBK.US,D,20130318,000000,6.94812,6.94812,6.73756,6.74255,12621.144448669,0
+HWBK.US,D,20130322,000000,6.726,6.74255,6.08354,6.74255,20589.709425942,0
+HWBK.US,D,20130325,000000,6.72063,6.87366,6.71431,6.72063,6611.7839804757,0
+HWBK.US,D,20130326,000000,6.78463,6.87366,6.74886,6.76063,1884.8312359577,0
+HWBK.US,D,20130327,000000,6.74255,6.75564,6.726,6.75564,3414.795711594,0
+HWBK.US,D,20130401,000000,6.95923,6.97777,6.74255,6.87366,6503.4114967848,0
+HWBK.US,D,20130402,000000,6.95396,7.06745,6.94266,7.01945,34714.256466991,0
+HWBK.US,D,20130403,000000,7.01343,7.01343,6.84383,6.97777,6466.2248602242,0
+HWBK.US,D,20130404,000000,6.90811,6.97146,6.90811,6.91903,11463.046338639,0
+HWBK.US,D,20130408,000000,6.89672,6.97146,6.89672,6.97146,770.2946144697,0
+HWBK.US,D,20130409,000000,6.80326,6.89155,6.80326,6.88835,3924.7838701394,0
+HWBK.US,D,20130410,000000,6.85033,6.85909,6.83244,6.83244,6684.0323029364,0
+HWBK.US,D,20130411,000000,6.81512,6.81512,6.81512,6.81512,451.55201537879,0
+HWBK.US,D,20130412,000000,6.85636,6.85636,6.82341,6.82341,769.2321391394,0
+HWBK.US,D,20130415,000000,6.80778,6.87235,6.80778,6.87235,795.79402239697,0
+HWBK.US,D,20130416,000000,6.81512,6.81512,6.80326,6.80326,7774.1319918273,0
+HWBK.US,D,20130417,000000,6.97146,6.97146,6.80778,6.95923,2047.389961494,0
+HWBK.US,D,20130418,000000,6.89155,6.91903,6.88609,6.91903,1699.9605284848,0
+HWBK.US,D,20130422,000000,6.90199,6.91347,6.90199,6.91347,626.86044487879,0
+HWBK.US,D,20130423,000000,6.91903,6.91903,6.81512,6.90811,3703.7890014363,0
+HWBK.US,D,20130424,000000,6.91347,6.91347,6.85636,6.90811,1362.0933734485,0
+HWBK.US,D,20130425,000000,6.88609,6.91903,6.88609,6.91903,8536.9892789848,0
+HWBK.US,D,20130501,000000,6.90199,6.97146,6.80326,6.9308,6546.9729853273,0
+HWBK.US,D,20130506,000000,6.90811,6.90811,6.82039,6.82558,1392.9051580272,0
+HWBK.US,D,20130507,000000,6.85636,6.85636,6.83244,6.84383,690.60896469697,0
+HWBK.US,D,20130508,000000,6.80778,6.91903,6.80778,6.91903,4187.2152767242,0
+HWBK.US,D,20130513,000000,6.82039,6.84383,6.81512,6.84383,1019.9763170909,0
+HWBK.US,D,20130514,000000,6.85033,6.97146,6.85033,6.91903,16372.744839969,0
+HWBK.US,D,20130516,000000,6.90811,7.18323,6.90811,7.18323,8816.4202908546,0
+HWBK.US,D,20130520,000000,6.82558,7.07236,6.80778,6.96497,2747.5612041636,0
+HWBK.US,D,20130521,000000,6.97777,6.97777,6.90199,6.93654,690.60896469697,0
+HWBK.US,D,20130522,000000,7.03761,7.03761,7.03761,7.03761,851.04273957273,0
+HWBK.US,D,20130523,000000,6.89155,7.0316,6.89155,7.0316,1500.2151663879,0
+HWBK.US,D,20130524,000000,6.90199,6.90199,6.85033,6.89155,17661.527415627,0
+HWBK.US,D,20130529,000000,6.82558,6.89672,6.82558,6.89155,851.04273957273,0
+HWBK.US,D,20130530,000000,6.81512,6.81512,6.80834,6.80834,824.48085631515,0
+HWBK.US,D,20130531,000000,7.0332,7.0332,7.0332,7.0332,660.85965544849,0
+HWBK.US,D,20130603,000000,7.03761,7.03761,6.99019,6.99019,1362.0933734485,0
+HWBK.US,D,20130604,000000,6.83244,6.89155,6.7323,6.89155,14741.845207954,0
+HWBK.US,D,20130605,000000,6.50292,6.68523,6.50292,6.68523,343.17953168788,0
+HWBK.US,D,20130607,000000,6.77907,6.89155,6.77907,6.89155,754.35748451515,0
+HWBK.US,D,20130610,000000,6.85636,7.00214,6.85636,6.97777,690.60896469697,0
+HWBK.US,D,20130611,000000,6.91903,6.91903,6.91903,6.91903,506.80073255454,0
+HWBK.US,D,20130617,000000,6.92063,7.2877,6.92063,7.27574,4158.5284428061,0
+HWBK.US,D,20130618,000000,7.2877,7.2877,7.14162,7.14162,2372.5074125666,0
+HWBK.US,D,20130619,000000,7.19668,7.25109,6.98096,7.16421,4570.7688709637,0
+HWBK.US,D,20130620,000000,7.1531,7.1531,7.1531,7.1531,157.24634888485,0
+HWBK.US,D,20130621,000000,7.22841,7.22841,7.16421,7.16421,1295.1574276395,0
+HWBK.US,D,20130625,000000,7.27574,7.34973,7.24713,7.34973,17439.470071594,0
+HWBK.US,D,20130626,000000,7.92631,7.92631,7.85138,7.85138,349.5543836697,0
+HWBK.US,D,20130627,000000,7.8384,7.85138,7.67416,7.819,7240.7693760152,0
+HWBK.US,D,20130628,000000,7.17109,7.65674,7.17109,7.65674,817.04352900303,0
+HWBK.US,D,20130701,000000,7.63848,7.96319,7.63848,7.78492,4158.5284428061,0
+HWBK.US,D,20130702,000000,7.80452,7.80452,7.44092,7.44092,513.17558453636,0
+HWBK.US,D,20130703,000000,7.44092,7.44092,7.34973,7.34973,1167.6603880031,0
+HWBK.US,D,20130705,000000,7.48441,7.56271,7.45937,7.45937,1162.3480113515,0
+HWBK.US,D,20130708,000000,7.47245,7.47245,7.47245,7.47245,157.24634888485,0
+HWBK.US,D,20130709,000000,7.56271,7.56271,7.49684,7.49684,658.73470478788,0
+HWBK.US,D,20130710,000000,7.5022,7.5022,7.5022,7.5022,157.24634888485,0
+HWBK.US,D,20130711,000000,7.57609,7.79622,7.56271,7.79622,1285.5951496667,0
+HWBK.US,D,20130712,000000,7.58822,7.59425,7.47245,7.58822,1865.706680012,0
+HWBK.US,D,20130715,000000,7.74917,8.16423,7.71105,7.96762,2885.682997103,0
+HWBK.US,D,20130716,000000,8.00216,8.00216,7.47245,7.82371,7185.5206588394,0
+HWBK.US,D,20130717,000000,7.90014,8.13515,7.87726,8.13515,4378.4608361787,0
+HWBK.US,D,20130718,000000,8.24197,8.26795,7.7055,8.26795,9783.2728414303,0
+HWBK.US,D,20130719,000000,8.19849,8.20546,8.19849,8.20546,332.55477838484,0
+HWBK.US,D,20130722,000000,8.09214,8.09214,7.91378,7.91378,1467.2784311484,0
+HWBK.US,D,20130723,000000,8.15369,8.23134,7.73712,8.23134,2779.4354640727,0
+HWBK.US,D,20130724,000000,8.20546,8.20546,8.20546,8.20546,157.24634888485,0
+HWBK.US,D,20130725,000000,8.21065,8.26034,7.90014,7.90014,1783.8960795788,0
+HWBK.US,D,20130726,000000,8.14192,8.26795,8.08498,8.26795,6042.2972034334,0
+HWBK.US,D,20130729,000000,7.67416,8.57196,7.65674,8.57196,3199.1132195423,0
+HWBK.US,D,20130730,000000,8.26034,8.56746,7.8703,8.29968,10049.954149336,0
+HWBK.US,D,20130801,000000,8.31887,8.56199,7.96837,8.49685,5757.5538149122,0
+HWBK.US,D,20130805,000000,8.48274,8.54532,7.80273,8.54015,2111.1384813121,0
+HWBK.US,D,20130806,000000,8.54532,8.54532,8.33854,8.33854,658.73470478788,0
+HWBK.US,D,20130807,000000,8.38325,8.38325,8.26795,8.34993,5905.2378858242,0
+HWBK.US,D,20130809,000000,8.57282,8.57282,8.41911,8.56199,3057.8040006121,0
+HWBK.US,D,20130812,000000,8.57282,8.81733,8.57282,8.61687,2609.4394112242,0
+HWBK.US,D,20130813,000000,8.60452,8.75859,8.57282,8.57282,1492.7778390758,0
+HWBK.US,D,20130814,000000,8.60452,9.0741,8.29968,8.31972,8982.1664423819,0
+HWBK.US,D,20130815,000000,8.27417,8.57282,8.27417,8.2863,5453.6858704455,0
+HWBK.US,D,20130816,000000,8.26795,8.57282,8.26795,8.32499,5693.805295094,0
+HWBK.US,D,20130819,000000,8.34993,9.17857,8.31972,8.54532,2385.2571165303,0
+HWBK.US,D,20130820,000000,8.54015,8.54015,8.49685,8.49685,486.61370127879,0
+HWBK.US,D,20130821,000000,8.33196,8.36227,8.26795,8.36227,2454.318013,0
+HWBK.US,D,20130822,000000,8.56199,8.56199,8.36668,8.56199,486.61370127879,0
+HWBK.US,D,20130823,000000,8.56746,8.58693,8.41911,8.58693,2680.6252583545,0
+HWBK.US,D,20130826,000000,8.58693,8.88238,8.58693,8.88238,1167.6603880031,0
+HWBK.US,D,20130827,000000,8.75418,8.75418,8.43069,8.46957,829.79323296667,0
+HWBK.US,D,20130828,000000,8.45713,8.56199,8.45713,8.56199,486.61370127879,0
+HWBK.US,D,20130830,000000,8.56199,8.57282,8.41911,8.57282,7005.9623280182,0
+HWBK.US,D,20130903,000000,8.57347,8.57347,8.57347,8.57347,817.04352900303,0
+HWBK.US,D,20130904,000000,8.73113,8.73113,8.41911,8.41911,3882.2848569273,0
+HWBK.US,D,20130906,000000,8.34297,8.74957,8.33854,8.54532,1756.2717209909,0
+HWBK.US,D,20130909,000000,8.39446,8.56746,8.36227,8.56746,2036.7652081909,0
+HWBK.US,D,20130910,000000,8.56293,8.56293,8.34993,8.34993,3165.1140089728,0
+HWBK.US,D,20130911,000000,8.12141,8.41911,8.12141,8.40678,1168.7228633334,0
+HWBK.US,D,20130912,000000,8.48368,8.54532,8.36227,8.54532,4326.399544994,0
+HWBK.US,D,20130916,000000,8.77422,8.78505,8.47041,8.73113,5837.2394646849,0
+HWBK.US,D,20130917,000000,8.77422,8.77422,8.60547,8.60547,485.55122594849,0
+HWBK.US,D,20130920,000000,8.66721,8.67324,8.66721,8.67324,1180.4100919667,0
+HWBK.US,D,20130923,000000,8.541,8.66091,8.36227,8.45713,6611.7839804757,0
+HWBK.US,D,20130924,000000,8.52245,8.57347,8.47041,8.4897,1298.3448536303,0
+HWBK.US,D,20130926,000000,8.58863,8.58863,8.44566,8.44566,968.97750123636,0
+HWBK.US,D,20130930,000000,8.37018,8.37018,8.37018,8.37018,716.10837262424,0
+HWBK.US,D,20131001,000000,8.73113,8.76049,8.64867,8.76049,25530.219711851,0
+HWBK.US,D,20131002,000000,8.76802,8.77855,8.19849,8.25412,1362.0933734485,0
+HWBK.US,D,20131003,000000,8.36227,8.36227,8.36227,8.36227,185.93318280303,0
+HWBK.US,D,20131004,000000,8.78505,8.78505,8.29272,8.48368,3743.1005886576,0
+HWBK.US,D,20131007,000000,8.37374,8.48368,8.37374,8.48368,360.17913697273,0
+HWBK.US,D,20131008,000000,8.38325,8.48368,8.15285,8.15285,1463.0285298273,0
+HWBK.US,D,20131010,000000,8.29272,8.54532,8.14711,8.31267,2111.1384813121,0
+HWBK.US,D,20131015,000000,8.47041,8.51625,8.31972,8.39973,7486.2011773151,0
+HWBK.US,D,20131016,000000,8.36668,8.60547,8.36668,8.60547,6344.0401972394,0
+HWBK.US,D,20131017,000000,8.16423,8.31972,8.14711,8.24895,5209.3165444757,0
+HWBK.US,D,20131021,000000,8.63624,8.66721,8.63624,8.63624,656.60975412727,0
+HWBK.US,D,20131022,000000,8.54532,8.54532,8.45093,8.45093,968.97750123636,0
+HWBK.US,D,20131023,000000,8.36668,8.50297,8.32499,8.44566,1788.1459809,0
+HWBK.US,D,20131024,000000,8.45093,8.54532,8.29272,8.53385,3577.3544371303,0
+HWBK.US,D,20131029,000000,8.53385,8.53385,8.23587,8.29873,4230.7767652667,0
+HWBK.US,D,20131030,000000,8.29873,8.42701,8.29873,8.32499,811.73115235151,0
+HWBK.US,D,20131031,000000,8.32499,8.53385,8.31267,8.4897,6882.715189703,0
+HWBK.US,D,20131101,000000,8.46411,8.46411,8.24113,8.28537,1788.1459809,0
+HWBK.US,D,20131104,000000,8.36227,8.73113,8.36227,8.73113,656.60975412727,0
+HWBK.US,D,20131105,000000,8.59842,8.59842,8.35615,8.56123,1439.6540725606,0
+HWBK.US,D,20131106,000000,7.8686,8.47041,7.8686,8.45093,9066.1019934758,0
+HWBK.US,D,20131107,000000,8.27417,8.27417,8.27417,8.27417,157.24634888485,0
+HWBK.US,D,20131108,000000,8.28001,8.41911,8.28001,8.32499,811.73115235151,0
+HWBK.US,D,20131111,000000,8.39973,8.41478,8.26034,8.41478,968.97750123636,0
+HWBK.US,D,20131112,000000,8.24113,8.24113,8.24113,8.24113,157.24634888485,0
+HWBK.US,D,20131113,000000,8.45093,8.45093,8.41911,8.41911,8130.0612274788,0
+HWBK.US,D,20131114,000000,8.30579,8.63624,8.24113,8.63624,15132.836129506,0
+HWBK.US,D,20131115,000000,8.47644,8.47644,8.17628,8.17628,15131.773654175,0
+HWBK.US,D,20131118,000000,8.60547,8.60547,8.57977,8.57977,968.97750123636,0
+HWBK.US,D,20131119,000000,8.45093,8.45093,8.41911,8.45093,7974.9398292545,0
+HWBK.US,D,20131120,000000,8.26795,8.43239,8.24113,8.33854,4390.1480648121,0
+HWBK.US,D,20131121,000000,8.38749,8.38749,8.38749,8.38749,157.24634888485,0
+HWBK.US,D,20131122,000000,8.34297,8.34297,8.33854,8.33854,1627.7122060243,0
+HWBK.US,D,20131126,000000,8.34993,8.35615,8.09139,8.23587,5854.2390699697,0
+HWBK.US,D,20131127,000000,8.20452,8.20452,8.20452,8.20452,485.55122594849,0
+HWBK.US,D,20131202,000000,8.20452,8.56839,8.20452,8.54532,2111.1384813121,0
+HWBK.US,D,20131203,000000,8.47644,8.47644,8.47644,8.47644,485.55122594849,0
+HWBK.US,D,20131204,000000,8.37374,8.37374,8.1169,8.1169,792.60659640606,0
+HWBK.US,D,20131206,000000,8.20452,8.23587,7.84988,8.01957,5693.805295094,0
+HWBK.US,D,20131209,000000,7.96169,8.11096,7.84254,7.87567,11389.735540849,0
+HWBK.US,D,20131210,000000,7.84254,8.05138,7.84254,8.05138,10412.25823697,0
+HWBK.US,D,20131212,000000,7.96169,7.96169,7.96169,7.96169,157.24634888485,0
+HWBK.US,D,20131216,000000,7.84178,8.22344,7.84178,7.96169,13283.066579449,0
+HWBK.US,D,20131217,000000,7.96169,7.97299,7.83539,7.90494,12347.025813452,0
+HWBK.US,D,20131218,000000,8.0255,8.12885,7.83539,7.89863,3888.6597089091,0
+HWBK.US,D,20131219,000000,8.0832,8.19849,8.0832,8.17694,4369.9610335364,0
+HWBK.US,D,20131220,000000,8.12885,8.22344,7.84902,7.84902,73483.981269748,0
+HWBK.US,D,20131223,000000,8.00132,8.00132,7.8798,7.8798,5350.6257634061,0
+HWBK.US,D,20131224,000000,8.03397,8.03397,7.84178,7.89863,5291.1271449091,0
+HWBK.US,D,20131226,000000,7.86682,7.96169,7.79303,7.79303,9073.5393207879,0
+HWBK.US,D,20131227,000000,7.86682,7.86682,7.6815,7.7199,10048.891674006,0
+HWBK.US,D,20131230,000000,7.5405,7.65176,7.47321,7.47321,7620.0730689333,0
+HWBK.US,D,20131231,000000,7.31745,7.53448,7.31141,7.49767,14935.21571807,0
+HWBK.US,D,20140102,000000,7.63284,7.89863,7.62164,7.64384,13430.75065036,0
+HWBK.US,D,20140103,000000,7.96169,7.96169,7.46615,7.46615,2546.7533667364,0
+HWBK.US,D,20140106,000000,7.41166,7.75829,7.08977,7.5039,6320.6657399727,0
+HWBK.US,D,20140107,000000,7.1261,7.41166,7.09653,7.41166,7944.1280446758,0
+HWBK.US,D,20140108,000000,7.56404,7.56404,7.56404,7.56404,484.48875061818,0
+HWBK.US,D,20140109,000000,7.55915,7.60243,7.40497,7.4926,1782.8336042484,0
+HWBK.US,D,20140110,000000,7.37402,7.37402,7.37402,7.37402,157.24634888485,0
+HWBK.US,D,20140113,000000,7.82955,7.82955,7.37985,7.39952,1295.1574276395,0
+HWBK.US,D,20140114,000000,7.60243,7.84178,7.47321,7.51603,5670.4308378273,0
+HWBK.US,D,20140115,000000,7.5039,7.52959,7.49767,7.5039,2055.8897641363,0
+HWBK.US,D,20140117,000000,7.67576,7.67576,7.41797,7.63284,4054.4058604363,0
+HWBK.US,D,20140122,000000,7.44865,7.44865,7.44865,7.44865,330.42982772424,0
+HWBK.US,D,20140123,000000,7.5039,7.61448,7.47321,7.61448,2314.0712694,0
+HWBK.US,D,20140124,000000,7.55915,7.55915,7.55915,7.55915,157.24634888485,0
+HWBK.US,D,20140127,000000,7.61448,7.61448,7.61448,7.61448,2898.4327010666,0
+HWBK.US,D,20140129,000000,7.65176,7.65176,7.65176,7.65176,484.48875061818,0
+HWBK.US,D,20140130,000000,7.58907,7.82955,7.58907,7.82955,1782.8336042484,0
+HWBK.US,D,20140203,000000,7.76301,7.76301,7.65176,7.65176,2542.5034654151,0
+HWBK.US,D,20140204,000000,7.659,7.71435,7.65176,7.71435,3955.5956547181,0
+HWBK.US,D,20140207,000000,7.68884,7.76301,7.68884,7.76301,3041.8668706575,0
+HWBK.US,D,20140211,000000,7.62653,7.71435,7.62653,7.68884,4211.6522093213,0
+HWBK.US,D,20140214,000000,7.72489,8.05138,7.72489,7.83539,1644.711811309,0
+HWBK.US,D,20140218,000000,7.98041,7.98041,7.98041,7.98041,552.48717175758,0
+HWBK.US,D,20140219,000000,7.90494,7.90494,7.84902,7.84902,654.48480346667,0
+HWBK.US,D,20140220,000000,7.84902,7.86107,7.83539,7.83539,6063.5467100394,0
+HWBK.US,D,20140221,000000,7.84178,7.84178,7.84178,7.84178,157.24634888485,0
+HWBK.US,D,20140224,000000,7.95622,8.0255,7.8798,8.0255,5267.7526876424,0
+HWBK.US,D,20140226,000000,8.01957,8.01957,8.01957,8.01957,234.80704799697,0
+HWBK.US,D,20140227,000000,8.01957,8.06654,8.01957,8.06654,2600.9396085818,0
+HWBK.US,D,20140228,000000,8.06428,8.07858,8.0255,8.0255,484.48875061818,0
+HWBK.US,D,20140303,000000,8.13836,8.13836,8.13836,8.13836,245.4318013,0
+HWBK.US,D,20140304,000000,8.03219,8.13751,8.01957,8.13751,1643.6493359789,0
+HWBK.US,D,20140305,000000,8.14711,8.14711,8.14711,8.14711,810.66867702121,0
+HWBK.US,D,20140307,000000,8.12885,8.14711,8.1169,8.14711,484.48875061818,0
+HWBK.US,D,20140310,000000,8.47822,8.48641,8.47822,8.48641,1149.5983073879,0
+HWBK.US,D,20140311,000000,8.03219,8.11096,8.03219,8.11096,1456.6536778454,0
+HWBK.US,D,20140312,000000,8.05138,8.05138,7.74353,7.95539,2485.1297975788,0
+HWBK.US,D,20140313,000000,7.9967,8.04575,7.9967,8.04575,1236.7212844727,0
+HWBK.US,D,20140317,000000,7.9967,8.76802,7.9967,8.05138,747.98263253333,0
+HWBK.US,D,20140318,000000,8.05138,8.65826,8.05138,8.42269,5972.1738316333,0
+HWBK.US,D,20140319,000000,8.05807,8.09139,8.05807,8.09139,458.98934269091,0
+HWBK.US,D,20140320,000000,8.63624,8.63624,8.18382,8.18382,790.48164574545,0
+HWBK.US,D,20140321,000000,8.17694,8.32141,8.17694,8.32141,4934.1354339273,0
+HWBK.US,D,20140324,000000,8.33459,8.33459,8.33459,8.33459,602.42351228181,0
+HWBK.US,D,20140325,000000,8.12885,8.17694,8.12885,8.17694,483.42627528788,0
+HWBK.US,D,20140327,000000,8.7841,8.78863,8.12141,8.24293,1892.2685632697,0
+HWBK.US,D,20140328,000000,8.78674,8.78674,8.26202,8.397,9703.5871916575,0
+HWBK.US,D,20140331,000000,8.43586,8.44566,8.05138,8.19342,16633.051295894,0
+HWBK.US,D,20140401,000000,8.51878,8.51878,8.17694,8.32141,7938.8156680242,0
+HWBK.US,D,20140402,000000,8.36395,8.48801,8.3394,8.48801,3853.5980230091,0
+HWBK.US,D,20140403,000000,8.41037,8.48801,8.3154,8.4545,5688.4929184424,0
+HWBK.US,D,20140407,000000,8.65488,8.67229,8.3394,8.3394,699.10876733939,0
+HWBK.US,D,20140410,000000,8.33854,8.67229,8.33854,8.63455,1699.9605284848,0
+HWBK.US,D,20140411,000000,8.54975,8.60359,8.38071,8.397,9905.4575044151,0
+HWBK.US,D,20140414,000000,8.30739,8.30739,8.30739,8.30739,161.49625020606,0
+HWBK.US,D,20140415,000000,8.3394,8.3394,8.3394,8.3394,301.74299380606,0
+HWBK.US,D,20140416,000000,8.38476,8.38476,8.38476,8.38476,454.7394413697,0
+HWBK.US,D,20140417,000000,8.28179,8.51878,8.1169,8.51878,9220.1609163697,0
+HWBK.US,D,20140421,000000,8.48801,8.5137,8.38071,8.5137,2177.011951791,0
+HWBK.US,D,20140423,000000,8.12141,8.12141,8.12141,8.12141,800.04392371818,0
+HWBK.US,D,20140424,000000,8.13432,8.51878,8.13432,8.5137,2805.9973473303,0
+HWBK.US,D,20140428,000000,8.14099,8.3394,8.13432,8.18739,1364.2183241091,0
+HWBK.US,D,20140429,000000,8.15991,8.48801,8.15991,8.48801,2978.1183508393,0
+HWBK.US,D,20140430,000000,8.14804,8.48801,8.14804,8.48801,549.29974576667,0
+HWBK.US,D,20140501,000000,8.20546,8.20546,8.19849,8.19849,1726.5224117425,0
+HWBK.US,D,20140502,000000,8.28707,8.28707,8.28707,8.28707,157.24634888485,0
+HWBK.US,D,20140505,000000,8.4545,8.4545,8.4545,8.4545,566.29935105152,0
+HWBK.US,D,20140507,000000,8.27586,8.39004,8.23219,8.23219,2626.4390165091,0
+HWBK.US,D,20140509,000000,8.25497,8.25497,8.25497,8.25497,327.24240173333,0
+HWBK.US,D,20140512,000000,8.30137,8.59653,8.21139,8.36395,35612.048121097,0
+HWBK.US,D,20140513,000000,8.33459,8.33459,8.22438,8.23219,3143.8645023667,0
+HWBK.US,D,20140514,000000,8.23661,8.24293,8.22438,8.22438,917.97868538182,0
+HWBK.US,D,20140515,000000,8.27586,8.30137,8.21752,8.30137,1191.0348452697,0
+HWBK.US,D,20140516,000000,8.30739,8.30739,8.21139,8.21139,8137.4985547909,0
+HWBK.US,D,20140519,000000,8.21139,8.27586,8.21139,8.27586,3021.6798393818,0
+HWBK.US,D,20140520,000000,8.30137,8.51878,8.30137,8.40951,965.79007524545,0
+HWBK.US,D,20140521,000000,8.30137,8.3154,8.30137,8.30137,1569.2760628576,0
+HWBK.US,D,20140522,000000,8.517,8.517,8.517,8.517,164.68367619697,0
+HWBK.US,D,20140527,000000,8.51878,8.51878,8.41478,8.41478,1418.4045659546,0
+HWBK.US,D,20140528,000000,8.51003,8.51878,8.32141,8.50655,7868.6922962242,0
+HWBK.US,D,20140530,000000,8.40594,8.43069,8.40594,8.43069,964.72759991515,0
+HWBK.US,D,20140602,000000,8.4545,8.48801,8.2688,8.29536,3083.3034085394,0
+HWBK.US,D,20140603,000000,8.32141,8.4482,8.32141,8.33459,4718.4529418757,0
+HWBK.US,D,20140604,000000,8.33459,8.4482,8.28179,8.28179,2837.8716072394,0
+HWBK.US,D,20140606,000000,8.36395,8.36395,8.3394,8.3394,652.35985280606,0
+HWBK.US,D,20140609,000000,8.5137,8.5137,8.46504,8.46504,1790.2709315607,0
+HWBK.US,D,20140611,000000,8.81733,8.81733,8.46957,8.64414,1235.6588091424,0
+HWBK.US,D,20140613,000000,8.46957,8.46957,8.46957,8.46957,483.42627528788,0
+HWBK.US,D,20140616,000000,8.50382,8.53742,8.41037,8.41037,1140.0360294151,0
+HWBK.US,D,20140617,000000,8.40246,8.40246,8.28923,8.28923,1946.4548051152,0
+HWBK.US,D,20140618,000000,8.40246,8.40246,8.40246,8.40246,2009.140849603,0
+HWBK.US,D,20140620,000000,8.37374,8.37374,8.24197,8.33761,11719.102893242,0
+HWBK.US,D,20140623,000000,8.33761,8.33761,8.33761,8.33761,1489.5904130849,0
+HWBK.US,D,20140624,000000,8.20969,8.20969,8.20969,8.20969,281.5559625303,0
+HWBK.US,D,20140625,000000,8.04828,8.24197,8.04828,8.24197,3404.170958291,0
+HWBK.US,D,20140626,000000,8.05807,8.3553,8.05807,8.3553,1006.164137797,0
+HWBK.US,D,20140627,000000,8.32405,8.32405,8.32405,8.32405,587.54885765758,0
+HWBK.US,D,20140630,000000,8.02127,8.28923,8.02127,8.09732,2306.6339420878,0
+HWBK.US,D,20140701,000000,8.29968,8.30231,8.26795,8.30231,4632.3924401212,0
+HWBK.US,D,20140702,000000,8.20969,8.21582,8.20969,8.21582,1087.9747382303,0
+HWBK.US,D,20140703,000000,7.96319,7.9967,7.95849,7.95849,4763.0769057485,0
+HWBK.US,D,20140707,000000,8.24197,8.24197,7.75896,7.75896,7644.5100015303,0
+HWBK.US,D,20140708,000000,7.75896,7.75896,7.6943,7.75896,1869.9565813333,0
+HWBK.US,D,20140709,000000,7.79717,7.82795,7.79717,7.82136,1195.2847465909,0
+HWBK.US,D,20140710,000000,7.75896,7.90088,7.75405,7.90088,2437.3184077152,0
+HWBK.US,D,20140711,000000,8.04226,8.04226,7.92197,8.02127,4020.4066498667,0
+HWBK.US,D,20140714,000000,8.02786,8.1169,7.86202,8.02786,2815.559625303,0
+HWBK.US,D,20140715,000000,8.1488,8.1488,8.04828,8.04828,1160.223060691,0
+HWBK.US,D,20140717,000000,7.79057,7.95464,7.75896,7.88959,12560.583354842,0
+HWBK.US,D,20140718,000000,8.04226,8.08179,7.9967,8.08179,10184.888516284,0
+HWBK.US,D,20140721,000000,8.08951,8.20969,8.08179,8.16574,23203.398738488,0
+HWBK.US,D,20140722,000000,8.08254,8.08254,8.08179,8.08179,1164.4729620121,0
+HWBK.US,D,20140723,000000,8.20969,8.20969,8.20969,8.20969,3096.053112503,0
+HWBK.US,D,20140724,000000,8.08179,8.24197,8.08179,8.24197,6653.2205183576,0
+HWBK.US,D,20140729,000000,7.80911,8.01534,7.80911,7.89524,6840.2161764909,0
+HWBK.US,D,20140730,000000,7.84902,8.14804,7.82795,8.14532,2524.4413848,0
+HWBK.US,D,20140731,000000,8.00216,8.02786,7.79057,8.01534,926.47848802424,0
+HWBK.US,D,20140801,000000,7.86202,7.86202,7.86202,7.86202,241.18189997878,0
+HWBK.US,D,20140804,000000,7.97957,7.99096,7.97224,7.97224,843.60541226061,0
+HWBK.US,D,20140805,000000,7.92828,8.04828,7.92828,7.97224,1810.4579628364,0
+HWBK.US,D,20140807,000000,7.98041,8.04828,7.94099,8.04828,3166.1764843031,0
+HWBK.US,D,20140808,000000,8.01534,8.01534,8.01534,8.01534,150.87149690303,0
+HWBK.US,D,20140811,000000,7.98446,7.98446,7.98446,7.98446,152.99644756363,0
+HWBK.US,D,20140812,000000,7.88959,7.88959,7.88959,7.88959,150.87149690303,0
+HWBK.US,D,20140813,000000,8.32141,8.32141,8.01534,8.08179,5983.8610602667,0
+HWBK.US,D,20140814,000000,8.30928,8.32933,8.08179,8.2498,17812.398912531,0
+HWBK.US,D,20140815,000000,8.32405,8.32933,8.21582,8.25497,2247.1353235909,0
+HWBK.US,D,20140818,000000,8.30928,8.37374,8.30231,8.37374,3313.8605552151,0
+HWBK.US,D,20140819,000000,8.34212,8.41037,8.24197,8.24197,6592.6594245303,0
+HWBK.US,D,20140820,000000,8.2464,8.4978,8.2464,8.397,18880.186619485,0
+HWBK.US,D,20140821,000000,8.37374,8.40246,8.37374,8.40246,3145.9894530272,0
+HWBK.US,D,20140822,000000,8.40246,8.41037,8.40246,8.41037,2059.0771901273,0
+HWBK.US,D,20140825,000000,8.41037,8.41037,8.40246,8.40246,4902.2611740182,0
+HWBK.US,D,20140826,000000,8.56123,8.69545,8.56123,8.69545,2281.1345341606,0
+HWBK.US,D,20140827,000000,8.53742,8.53742,8.46957,8.47549,4635.5798661121,0
+HWBK.US,D,20140828,000000,8.47549,8.47549,8.47041,8.47041,463.23924401212,0
+HWBK.US,D,20140829,000000,8.46957,8.72294,8.46957,8.7105,2020.8280782364,0
+HWBK.US,D,20140902,000000,8.7105,8.7105,8.17959,8.17959,5905.2378858242,0
+HWBK.US,D,20140903,000000,8.53742,8.5586,8.53742,8.5586,846.79283825152,0
+HWBK.US,D,20140904,000000,8.53742,8.53742,8.53742,8.53742,5132.8183206939,0
+HWBK.US,D,20140905,000000,8.69808,8.73113,8.69808,8.73113,346.36695767879,0
+HWBK.US,D,20140908,000000,8.53742,8.55775,8.53742,8.54278,1959.2045090788,0
+HWBK.US,D,20140909,000000,8.66091,8.66091,8.53742,8.53742,3701.6640507758,0
+HWBK.US,D,20140910,000000,8.53742,8.54278,8.53742,8.53742,3772.849897906,0
+HWBK.US,D,20140911,000000,8.56566,8.73855,8.56566,8.58693,2274.7596821787,0
+HWBK.US,D,20140912,000000,8.63088,8.84425,8.46777,8.76237,7562.699401097,0
+HWBK.US,D,20140915,000000,8.65216,8.84425,8.63088,8.8275,3131.1147984031,0
+HWBK.US,D,20140916,000000,8.63719,8.76237,8.63719,8.76237,3314.9230305454,0
+HWBK.US,D,20140917,000000,8.76237,8.83211,8.76237,8.83211,1080.5374109182,0
+HWBK.US,D,20140918,000000,8.76237,8.76237,8.76237,8.76237,1165.5354373424,0
+HWBK.US,D,20140919,000000,8.76237,9.1155,8.59746,9.1155,12479.835229739,0
+HWBK.US,D,20140922,000000,9.08539,9.08539,8.96962,9.08539,1716.9601337697,0
+HWBK.US,D,20140924,000000,8.73113,9.07786,8.73113,9.0675,2316.1962200606,0
+HWBK.US,D,20140925,000000,8.88048,9.07786,8.86561,9.07786,1624.5247800333,0
+HWBK.US,D,20140926,000000,9.05998,9.05998,9.00351,9.03551,546.11231977576,0
+HWBK.US,D,20140930,000000,9.08539,9.08539,8.76237,8.92671,10338.947439178,0
+HWBK.US,D,20141001,000000,8.80528,9.07786,8.80528,9.07315,6290.9164307242,0
+HWBK.US,D,20141003,000000,8.82562,8.92671,8.82562,8.85819,4655.7668973879,0
+HWBK.US,D,20141006,000000,8.46957,8.91823,8.46957,8.76237,2534.0036627728,0
+HWBK.US,D,20141009,000000,8.76961,8.76961,8.76237,8.76237,3288.3611472879,0
+HWBK.US,D,20141013,000000,8.59746,8.59746,8.59746,8.59746,164.68367619697,0
+HWBK.US,D,20141017,000000,8.4368,8.4368,8.4368,8.4368,744.79520654243,0
+HWBK.US,D,20141020,000000,8.893,8.92671,8.893,8.893,828.73075763636,0
+HWBK.US,D,20141021,000000,8.91268,8.91268,8.91268,8.91268,640.67262417273,0
+HWBK.US,D,20141024,000000,8.59746,8.69724,8.59746,8.63183,4572.8938216243,0
+HWBK.US,D,20141027,000000,8.57799,8.57799,8.57799,8.57799,440.92726207576,0
+HWBK.US,D,20141029,000000,8.53742,8.76237,8.53742,8.76237,2257.7600768939,0
+HWBK.US,D,20141031,000000,8.92671,8.9314,8.91268,8.92671,3434.9827428697,0
+HWBK.US,D,20141103,000000,8.91823,8.9314,8.91823,8.9314,2175.9494764606,0
+HWBK.US,D,20141104,000000,9.00351,9.08539,9.00351,9.08539,4247.7763705515,0
+HWBK.US,D,20141106,000000,8.84425,8.94233,8.76331,8.76331,5287.9397189182,0
+HWBK.US,D,20141110,000000,8.92671,8.92671,8.92671,8.92671,3395.6711556485,0
+HWBK.US,D,20141111,000000,8.78232,8.9108,8.78232,8.9108,1422.6544672758,0
+HWBK.US,D,20141112,000000,8.92671,8.96303,8.92671,8.94233,7245.0192773364,0
+HWBK.US,D,20141113,000000,8.92671,8.92671,8.92671,8.92671,3779.2247498879,0
+HWBK.US,D,20141114,000000,8.92671,9.31127,8.92671,9.24728,15658.761418007,0
+HWBK.US,D,20141117,000000,9.70281,9.70281,9.37622,9.41009,810.66867702121,0
+HWBK.US,D,20141118,000000,9.22751,9.22751,9.22751,9.22751,276.24358587879,0
+HWBK.US,D,20141119,000000,9.22186,9.24728,8.9555,8.99503,1814.7078641575,0
+HWBK.US,D,20141120,000000,9.17762,9.17762,9.15881,9.15881,726.73312592727,0
+HWBK.US,D,20141124,000000,9.24728,9.24728,8.9555,8.9555,3475.3568054212,0
+HWBK.US,D,20141128,000000,9.05998,9.7367,9.05998,9.7367,3955.5956547181,0
+HWBK.US,D,20141201,000000,10.9227,10.9227,9.81294,10.3852,10984.932440004,0
+HWBK.US,D,20141202,000000,10.3184,10.3184,10.3184,10.3184,1145.3484060667,0
+HWBK.US,D,20141203,000000,9.04209,9.7527,9.04209,9.7527,1141.0985047455,0
+HWBK.US,D,20141204,000000,10.2035,10.2035,9.54752,9.98237,2613.6893125454,0
+HWBK.US,D,20141205,000000,10.0162,10.0162,9.89757,9.98237,832.98065895758,0
+HWBK.US,D,20141208,000000,9.25481,9.70281,9.24728,9.68493,6355.7274258728,0
+HWBK.US,D,20141209,000000,9.7367,9.7527,9.54752,9.56728,6006.173042203,0
+HWBK.US,D,20141210,000000,9.24728,9.46374,9.24728,9.41009,8868.4815820395,0
+HWBK.US,D,20141211,000000,9.2821,9.30186,9.2821,9.30186,333.61725371515,0
+HWBK.US,D,20141212,000000,9.2821,9.2821,9.2821,9.2821,337.86715503636,0
+HWBK.US,D,20141215,000000,9.2821,9.28869,9.15881,9.15881,3786.6620772,0
+HWBK.US,D,20141216,000000,8.82467,9.15127,8.82467,9.11928,9350.845381997,0
+HWBK.US,D,20141217,000000,9.11928,9.11928,9.11928,9.11928,1537.4018029485,0
+HWBK.US,D,20141223,000000,9.2821,9.2821,9.2821,9.2821,543.98736911515,0
+HWBK.US,D,20141224,000000,9.2821,9.2821,9.2821,9.2821,316.61764843031,0
+HWBK.US,D,20141229,000000,9.73858,9.7687,9.2821,9.2821,2009.140849603,0
+HWBK.US,D,20150102,000000,9.7687,9.7687,9.71787,9.76118,2796.4350693576,0
+HWBK.US,D,20150105,000000,9.61905,9.67175,9.61905,9.67175,491.92607793031,0
+HWBK.US,D,20150107,000000,9.67175,9.67175,9.24633,9.24633,930.72838934546,0
+HWBK.US,D,20150108,000000,9.2821,9.2821,9.2821,9.2821,1066.7252316242,0
+HWBK.US,D,20150109,000000,9.2821,9.2821,8.82467,9.22751,6400.3513897455,0
+HWBK.US,D,20150112,000000,9.50798,9.54187,9.50798,9.54187,694.85886601818,0
+HWBK.US,D,20150114,000000,9.03362,9.03362,8.98656,8.98656,1475.7782337909,0
+HWBK.US,D,20150115,000000,8.98656,8.99409,8.97432,8.97432,5457.9357717667,0
+HWBK.US,D,20150116,000000,8.79145,8.95456,8.78674,8.95456,3681.4770195,0
+HWBK.US,D,20150120,000000,8.98656,8.98656,8.98656,8.98656,5063.7574242242,0
+HWBK.US,D,20150122,000000,8.98656,9.11928,8.98656,9.11928,9228.660719012,0
+HWBK.US,D,20150123,000000,9.02609,9.0581,9.01385,9.05245,2211.0111623605,0
+HWBK.US,D,20150126,000000,9.37622,9.37622,9.02609,9.02609,1184.6599932879,0
+HWBK.US,D,20150127,000000,9.00727,9.00727,9.00727,9.00727,304.93041979697,0
+HWBK.US,D,20150129,000000,9.20868,9.24633,9.20868,9.23787,4244.5889445606,0
+HWBK.US,D,20150130,000000,9.26798,9.26798,9.26798,9.26798,868.04234485758,0
+HWBK.US,D,20150203,000000,9.12397,9.43175,9.01385,9.30845,4838.5126542,0
+HWBK.US,D,20150204,000000,9.0195,9.0195,9.0195,9.0195,172.12100350909,0
+HWBK.US,D,20150206,000000,9.40163,9.40163,9.40163,9.40163,542.92489378485,0
+HWBK.US,D,20150218,000000,8.99409,9.23787,8.99409,9.23787,2170.637099809,0
+HWBK.US,D,20150219,000000,9.22092,9.41009,9.22092,9.41009,8781.3586049546,0
+HWBK.US,D,20150220,000000,9.38375,9.7687,8.95456,9.7687,4470.8961899151,0
+HWBK.US,D,20150223,000000,8.9875,9.05245,8.9875,9.05245,1204.8470245636,0
+HWBK.US,D,20150226,000000,8.98656,8.98656,8.98656,8.98656,847.85531358182,0
+HWBK.US,D,20150227,000000,8.98656,8.98656,8.98656,8.98656,518.48796118788,0
+HWBK.US,D,20150302,000000,9.2821,9.2821,8.98656,9.05245,7675.3217861091,0
+HWBK.US,D,20150303,000000,9.08351,9.30186,9.08351,9.27551,3376.5465997031,0
+HWBK.US,D,20150304,000000,9.06563,9.22092,8.94072,9.04586,45757.62505016,0
+HWBK.US,D,20150305,000000,9.15127,9.20492,8.79145,9.06563,31321.772737333,0
+HWBK.US,D,20150306,000000,9.00727,9.00727,9.00727,9.00727,614.11074091515,0
+HWBK.US,D,20150309,000000,8.87023,9.39222,8.79145,8.89207,5992.360862909,0
+HWBK.US,D,20150310,000000,8.97432,8.98656,8.89207,8.94798,1228.2214818303,0
+HWBK.US,D,20150311,000000,8.87766,9.57575,8.87766,8.92388,2441.5683090364,0
+HWBK.US,D,20150312,000000,9.08444,9.08444,9.04115,9.08444,3210.8004481757,0
+HWBK.US,D,20150313,000000,8.93508,8.93508,8.93508,8.93508,766.04471314849,0
+HWBK.US,D,20150316,000000,8.83579,9.04115,8.37374,8.5586,14076.735651184,0
+HWBK.US,D,20150317,000000,8.56923,8.66006,8.4978,8.64067,22797.533162312,0
+HWBK.US,D,20150318,000000,8.51276,8.84331,8.28839,8.84331,12386.337400673,0
+HWBK.US,D,20150319,000000,8.34212,8.60792,8.17196,8.41121,24172.376239725,0
+HWBK.US,D,20150320,000000,8.46411,9.47221,8.17789,9.0195,105713.10793916,0
+HWBK.US,D,20150323,000000,9.00727,9.08444,8.4978,9.07693,3517.8558186333,0
+HWBK.US,D,20150324,000000,9.0195,9.08444,8.76049,8.80906,63033.473920888,0
+HWBK.US,D,20150325,000000,8.89771,8.95456,8.62656,8.82383,35184.933038315,0
+HWBK.US,D,20150326,000000,8.81555,8.81555,8.81555,8.81555,458.98934269091,0
+HWBK.US,D,20150327,000000,8.80341,8.82383,8.75418,8.75418,5354.8756647273,0
+HWBK.US,D,20150330,000000,8.76707,9.0195,8.75418,8.75418,3366.9843217303,0
+HWBK.US,D,20150331,000000,8.75418,8.75418,8.75418,8.75418,2919.6822076727,0
+HWBK.US,D,20150401,000000,8.89207,9.15221,8.82383,9.15221,12084.594406867,0
+HWBK.US,D,20150402,000000,9.24822,9.24822,8.80341,9.05338,11624.542588845,0
+HWBK.US,D,20150406,000000,9.0195,9.0195,8.83579,8.86279,6729.7187421394,0
+HWBK.US,D,20150407,000000,8.95456,9.0195,8.82383,8.84792,2224.8233416546,0
+HWBK.US,D,20150413,000000,8.77855,8.96774,8.77855,8.83579,766.04471314849,0
+HWBK.US,D,20150417,000000,8.95456,8.95456,8.84792,8.84792,2298.1341394454,0
+HWBK.US,D,20150420,000000,8.85536,9.01385,8.84792,9.01385,903.10403075757,0
+HWBK.US,D,20150421,000000,8.78957,8.79616,8.78957,8.78957,370.80389027576,0
+HWBK.US,D,20150422,000000,9.07693,9.07693,8.95456,8.97997,7781.5693191394,0
+HWBK.US,D,20150423,000000,8.86279,8.89771,8.86279,8.89771,1677.6485465485,0
+HWBK.US,D,20150427,000000,9.08444,9.09386,9.05338,9.08444,6884.8401403636,0
+HWBK.US,D,20150429,000000,9.15221,9.15221,9.15221,9.15221,150.87149690303,0
+HWBK.US,D,20150430,000000,9.15221,9.15221,9.13716,9.15221,2441.5683090364,0
+HWBK.US,D,20150501,000000,9.07221,9.07221,9.05903,9.07221,3517.8558186333,0
+HWBK.US,D,20150504,000000,9.0468,9.15221,9.0468,9.15221,5662.9935105152,0
+HWBK.US,D,20150505,000000,8.92388,8.98656,8.92388,8.95456,3976.8451613242,0
+HWBK.US,D,20150506,000000,8.94072,8.94072,8.93046,8.93046,2242.8854222696,0
+HWBK.US,D,20150507,000000,8.92388,8.92388,8.85536,8.89207,3986.4074392969,0
+HWBK.US,D,20150508,000000,8.82844,9.03362,8.82844,9.03362,914.79125939091,0
+HWBK.US,D,20150511,000000,8.90326,8.90326,8.90326,8.90326,150.87149690303,0
+HWBK.US,D,20150512,000000,8.98656,8.98656,8.98656,8.98656,325.11745107272,0
+HWBK.US,D,20150513,000000,8.87023,9.03362,8.85536,9.03362,1529.9644756363,0
+HWBK.US,D,20150514,000000,9.13151,9.13151,8.88416,8.89207,766.04471314849,0
+HWBK.US,D,20150515,000000,8.91729,9.08444,8.90421,8.96774,2140.8877905606,0
+HWBK.US,D,20150518,000000,9.13716,9.70658,9.00162,9.2228,32136.691315675,0
+HWBK.US,D,20150519,000000,9.11928,9.15221,9.05338,9.15221,9060.7896168242,0
+HWBK.US,D,20150520,000000,9.10609,9.10609,9.07693,9.09386,4280.7131057909,0
+HWBK.US,D,20150521,000000,9.09951,9.09951,9.05338,9.05338,9028.9153569151,0
+HWBK.US,D,20150522,000000,9.08444,9.09951,9.07693,9.09951,1077.3499849273,0
+HWBK.US,D,20150526,000000,9.0468,9.0468,9.03362,9.04115,1725.4599364122,0
+HWBK.US,D,20150527,000000,9.07693,9.08444,8.98656,8.98656,1225.0340558393,0
+HWBK.US,D,20150528,000000,8.99409,8.99409,8.93046,8.93046,691.67144002727,0
+HWBK.US,D,20150529,000000,8.97432,8.97997,8.97432,8.97997,613.04826558485,0
+HWBK.US,D,20150601,000000,8.87023,8.97997,8.85536,8.97997,2449.0056363485,0
+HWBK.US,D,20150602,000000,8.95456,8.95456,8.92764,8.92764,1950.7047064363,0
+HWBK.US,D,20150603,000000,8.86279,8.86279,8.86279,8.86279,458.98934269091,0
+HWBK.US,D,20150604,000000,8.91729,8.91729,8.91729,8.91729,458.98934269091,0
+HWBK.US,D,20150605,000000,8.86279,8.86279,8.86279,8.86279,914.79125939091,0
+HWBK.US,D,20150609,000000,9.15127,9.15127,9.15127,9.15127,3381.8589763545,0
+HWBK.US,D,20150610,000000,9.08444,9.12397,9.00727,9.12397,1150.6607827181,0
+HWBK.US,D,20150611,000000,9.10985,9.61339,9.10985,9.39505,8428.616795294,0
+HWBK.US,D,20150615,000000,9.24257,11.9909,9.24257,10.8153,14219.107345446,0
+HWBK.US,D,20150616,000000,10.4106,11.3236,10.2684,10.5884,29461.378433973,0
+HWBK.US,D,20150617,000000,9.72352,10.5424,9.72352,10.4406,19640.918955981,0
+HWBK.US,D,20150618,000000,10.4859,10.4859,10.0634,10.2552,23011.090703704,0
+HWBK.US,D,20150619,000000,9.73011,10.9085,9.52964,9.52964,34153.269492591,0
+HWBK.US,D,20150622,000000,9.73011,10.5687,9.73011,10.1592,6452.4126809303,0
+HWBK.US,D,20150623,000000,10.0634,10.1772,10.0634,10.0634,4532.5197590726,0
+HWBK.US,D,20150624,000000,9.86938,10.0557,9.59363,9.77622,3371.2342230515,0
+HWBK.US,D,20150625,000000,9.75458,9.76118,9.6887,9.6887,3808.9740591363,0
+HWBK.US,D,20150626,000000,9.6887,10.1592,9.65293,9.72352,4250.9637965424,0
+HWBK.US,D,20150629,000000,9.6614,9.6614,9.65293,9.65293,875.47967216969,0
+HWBK.US,D,20150630,000000,9.70094,9.76964,9.70094,9.76964,1367.4057501,0
+HWBK.US,D,20150701,000000,10.1592,10.1592,9.92487,9.92487,4542.0820370455,0
+HWBK.US,D,20150702,000000,9.6887,10.1592,9.6614,9.74894,8356.3684728333,0
+HWBK.US,D,20150706,000000,9.72352,9.86001,9.72352,9.79032,6888.0275663545,0
+HWBK.US,D,20150708,000000,9.66799,9.66799,9.66799,9.66799,143.4341695909,0
+HWBK.US,D,20150709,000000,9.65293,9.79032,9.65293,9.79032,1908.2056932242,0
+HWBK.US,D,20150710,000000,9.65293,9.92487,9.65293,9.69434,4688.7036326273,0
+HWBK.US,D,20150713,000000,9.6614,9.69434,9.65293,9.65293,1170.847813994,0
+HWBK.US,D,20150714,000000,9.65293,9.65293,9.48351,9.48351,1541.6517042696,0
+HWBK.US,D,20150715,000000,9.64729,9.65293,9.64069,9.64069,1393.9676333576,0
+HWBK.US,D,20150720,000000,9.55317,9.55317,9.55317,9.55317,143.4341695909,0
+HWBK.US,D,20150721,000000,9.55317,9.55317,9.55317,9.55317,143.4341695909,0
+HWBK.US,D,20150723,000000,9.63317,9.64069,9.55317,9.58516,2344.8830539788,0
+HWBK.US,D,20150724,000000,9.55317,9.61999,9.48351,9.55317,2637.0637698121,0
+HWBK.US,D,20150727,000000,9.48351,9.59927,9.48351,9.59927,2200.3864090575,0
+HWBK.US,D,20150728,000000,9.49011,9.49011,9.49011,9.49011,143.4341695909,0
+HWBK.US,D,20150729,000000,9.49669,9.53622,9.48351,9.53622,1467.2784311484,0
+HWBK.US,D,20150803,000000,9.49011,9.49669,9.36681,9.37245,4327.4620203242,0
+HWBK.US,D,20150804,000000,9.3414,9.3414,9.3414,9.3414,143.4341695909,0
+HWBK.US,D,20150807,000000,9.54376,9.54376,9.37245,9.37245,7034.6491619363,0
+HWBK.US,D,20150810,000000,9.53622,9.53622,9.35269,9.45151,3371.2342230515,0
+HWBK.US,D,20150811,000000,9.53622,9.5588,9.53622,9.54376,7301.3304698425,0
+HWBK.US,D,20150812,000000,9.47693,9.47693,9.47693,9.47693,438.80231141515,0
+HWBK.US,D,20150813,000000,9.37904,9.37904,9.1635,9.1635,2783.6853653939,0
+HWBK.US,D,20150814,000000,9.49011,9.54376,9.45151,9.45151,2637.0637698121,0
+HWBK.US,D,20150817,000000,9.37245,9.37904,9.36681,9.36681,1467.2784311484,0
+HWBK.US,D,20150818,000000,9.36022,9.37904,9.36022,9.37904,2493.6296002213,0
+HWBK.US,D,20150820,000000,9.20492,9.26515,9.20492,9.26515,1315.3444589152,0
+HWBK.US,D,20150821,000000,9.51646,9.51646,9.28022,9.28022,1908.2056932242,0
+HWBK.US,D,20150824,000000,8.94891,8.99127,8.94891,8.9508,1244.1586117849,0
+HWBK.US,D,20150825,000000,8.9508,8.96491,8.9508,8.96491,584.36143166667,0
+HWBK.US,D,20150826,000000,9.07315,9.28022,9.07315,9.21057,737.3578792303,0
+HWBK.US,D,20150827,000000,8.97809,9.31409,8.97809,9.31409,2931.3694363061,0
+HWBK.US,D,20150828,000000,9.03362,9.03362,9.03362,9.03362,143.4341695909,0
+HWBK.US,D,20150831,000000,8.97809,9.58516,8.97809,9.58516,300.68051847576,0
+HWBK.US,D,20150902,000000,9.10139,9.64069,9.10139,9.25669,2637.0637698121,0
+HWBK.US,D,20150903,000000,9.53622,9.55317,9.49011,9.55317,5277.3149656152,0
+HWBK.US,D,20150904,000000,9.50987,9.50987,9.21057,9.3461,3223.5501521394,0
+HWBK.US,D,20150908,000000,9.10139,9.54376,9.03362,9.3414,7183.3957081787,0
+HWBK.US,D,20150909,000000,9.31409,9.31409,9.14939,9.14939,1908.2056932242,0
+HWBK.US,D,20150910,000000,9.12775,9.59927,9.04115,9.59927,584.36143166667,0
+HWBK.US,D,20150911,000000,9.36586,9.36586,9.36586,9.36586,299.61804314546,0
+HWBK.US,D,20150914,000000,9.19551,9.24069,9.16822,9.24069,28917.391064858,0
+HWBK.US,D,20150915,000000,9.12022,9.3461,9.12022,9.27834,583.29895633637,0
+HWBK.US,D,20150916,000000,9.27834,9.57858,9.27834,9.33198,1025.2886937424,0
+HWBK.US,D,20150917,000000,9.27834,9.64069,9.27834,9.34045,1028.4761197333,0
+HWBK.US,D,20150918,000000,9.31316,9.64069,9.31316,9.64069,11537.419611761,0
+HWBK.US,D,20150921,000000,9.61339,9.64069,9.31974,9.42892,2479.8174209273,0
+HWBK.US,D,20150922,000000,9.63317,9.63317,9.63317,9.63317,733.10797790909,0
+HWBK.US,D,20150923,000000,9.42046,9.42046,9.42046,9.42046,517.42548585757,0
+HWBK.US,D,20150924,000000,9.43364,9.43364,9.43364,9.43364,454.7394413697,0
+HWBK.US,D,20150928,000000,9.58516,9.58516,9.42046,9.46846,3600.728894397,0
+HWBK.US,D,20150929,000000,9.41481,9.45058,9.31974,9.31974,1459.8411038364,0
+HWBK.US,D,20150930,000000,9.41481,9.56445,9.41481,9.56445,4822.5755242455,0
+HWBK.US,D,20151001,000000,9.31316,9.58516,9.31316,9.58516,7447.9520654243,0
+HWBK.US,D,20151002,000000,9.64069,9.64069,9.35175,9.35175,733.10797790909,0
+HWBK.US,D,20151005,000000,9.59363,9.59363,9.59363,9.59363,699.10876733939,0
+HWBK.US,D,20151006,000000,9.54376,9.54376,9.54376,9.54376,143.4341695909,0
+HWBK.US,D,20151007,000000,9.3781,9.3781,9.3781,9.3781,436.67736075454,0
+HWBK.US,D,20151008,000000,9.52964,9.52964,9.52964,9.52964,143.4341695909,0
+HWBK.US,D,20151012,000000,9.48257,9.48257,9.3941,9.3941,3533.7929485879,0
+HWBK.US,D,20151015,000000,9.52399,9.61999,9.35927,9.61339,4822.5755242455,0
+HWBK.US,D,20151016,000000,9.58516,9.64069,9.36586,9.40634,9788.5852180818,0
+HWBK.US,D,20151023,000000,9.35927,9.45623,9.20868,9.3781,19424.1739886,0
+HWBK.US,D,20151026,000000,9.06468,9.2228,8.94891,9.04397,3649.602759591,0
+HWBK.US,D,20151027,000000,9.05151,9.21528,8.95456,9.16257,6568.2224919334,0
+HWBK.US,D,20151028,000000,9.40634,9.45058,9.22844,9.24069,3649.602759591,0
+HWBK.US,D,20151030,000000,9.6614,9.68116,9.3461,9.38563,6865.7155844182,0
+HWBK.US,D,20151106,000000,9.64069,9.6887,9.45058,9.45058,5261.3778356606,0
+HWBK.US,D,20151112,000000,9.58516,9.58516,9.58516,9.58516,1459.8411038364,0
+HWBK.US,D,20151116,000000,9.72352,9.72352,9.72352,9.72352,436.67736075454,0
+HWBK.US,D,20151117,000000,9.92674,10.084,9.91935,10.084,3359.5469944182,0
+HWBK.US,D,20151118,000000,10.084,10.9198,9.82517,10.0981,9932.0193876727,0
+HWBK.US,D,20151119,000000,9.92674,10.2365,9.92674,10.2365,1167.6603880031,0
+HWBK.US,D,20151120,000000,10.1688,10.1688,10.1688,10.1688,299.61804314546,0
+HWBK.US,D,20151123,000000,10.3457,10.5113,10.3457,10.5113,1607.5251747485,0
+HWBK.US,D,20151125,000000,10.1396,10.1396,10.1396,10.1396,299.61804314546,0
+HWBK.US,D,20151127,000000,10.2092,10.2092,10.2092,10.2092,436.67736075454,0
+HWBK.US,D,20151130,000000,10.436,10.5668,10.436,10.5668,1459.8411038364,0
+HWBK.US,D,20151204,000000,10.5781,10.7476,10.3326,10.6459,7447.9520654243,0
+HWBK.US,D,20151207,000000,10.2693,10.8774,10.2693,10.6111,2189.7616557546,0
+HWBK.US,D,20151208,000000,10.2761,10.2761,10.2761,10.2761,2473.4425689455,0
+HWBK.US,D,20151209,000000,10.6111,10.6111,10.6111,10.6111,1459.8411038364,0
+HWBK.US,D,20151210,000000,10.6186,10.8662,10.4068,10.6111,10514.255868679,0
+HWBK.US,D,20151211,000000,10.6609,10.7098,10.3316,10.3316,6843.4036024817,0
+HWBK.US,D,20151214,000000,10.6459,10.6459,10.3034,10.3034,5823.4272853909,0
+HWBK.US,D,20151215,000000,10.4135,10.9282,10.3599,10.6459,4223.3394379546,0
+HWBK.US,D,20151216,000000,10.5169,10.6535,10.4661,10.6459,5971.111356303,0
+HWBK.US,D,20151217,000000,10.5452,10.8322,10.5113,10.8322,6990.0251980636,0
+HWBK.US,D,20151218,000000,10.4426,10.7428,10.4135,10.7174,2471.3176182848,0
+HWBK.US,D,20151221,000000,10.6459,10.7795,10.5584,10.7795,2183.3868037727,0
+HWBK.US,D,20151222,000000,10.6215,10.6215,10.5716,10.5716,8283.0576750423,0
+HWBK.US,D,20151223,000000,10.5113,10.5113,10.3034,10.4803,3202.3006455334,0
+HWBK.US,D,20151224,000000,10.8126,10.8126,10.5113,10.5113,776.66946645152,0
+HWBK.US,D,20151228,000000,10.4737,10.5113,10.324,10.3316,3364.8593710698,0
+HWBK.US,D,20151229,000000,10.7881,10.7881,10.3099,10.4887,2243.9478976,0
+HWBK.US,D,20151230,000000,10.5093,10.5113,10.4944,10.5113,4006.5944705727,0
+HWBK.US,D,20151231,000000,10.6459,10.8199,10.6111,10.8199,1307.9071316029,0
+HWBK.US,D,20160104,000000,10.4944,10.8126,10.4944,10.7795,3167.2389596332,0
+HWBK.US,D,20160105,000000,10.4944,10.6741,10.4944,10.6741,299.61804314546,0
+HWBK.US,D,20160106,000000,10.5781,10.7843,10.5781,10.771,2127.0756112666,0
+HWBK.US,D,20160107,000000,10.6535,10.7174,10.5452,10.5517,7571.1992037393,0
+HWBK.US,D,20160108,000000,10.5668,10.5668,10.5668,10.5668,424.99013212121,0
+HWBK.US,D,20160111,000000,10.3757,10.4181,10.3721,10.4181,1761.5840976424,0
+HWBK.US,D,20160112,000000,10.3034,10.324,10.3034,10.3034,1198.4721725818,0
+HWBK.US,D,20160113,000000,10.3721,10.3721,10.3034,10.3034,23268.209733636,0
+HWBK.US,D,20160114,000000,10.7269,10.7335,10.2082,10.2958,2765.6232847788,0
+HWBK.US,D,20160115,000000,10.1997,10.6459,10.1997,10.3099,2286.4469108121,0
+HWBK.US,D,20160119,000000,10.1668,10.1668,10.1668,10.1668,143.4341695909,0
+HWBK.US,D,20160120,000000,10.1997,10.1997,10.1997,10.1997,2869.7458671485,0
+HWBK.US,D,20160121,000000,10.1376,10.1376,10.1376,10.1376,757.54491050606,0
+HWBK.US,D,20160122,000000,10.2958,10.2958,10.2684,10.2684,2964.3061715455,0
+HWBK.US,D,20160125,000000,10.1376,10.1376,10.1038,10.1038,1106.0368188454,0
+HWBK.US,D,20160126,000000,10.1038,10.1038,10.1038,10.1038,143.4341695909,0
+HWBK.US,D,20160127,000000,10.0907,10.0907,10.0689,10.0689,869.10482018788,0
+HWBK.US,D,20160128,000000,10.1311,10.6449,10.1311,10.5781,20140.282361224,0
+HWBK.US,D,20160129,000000,10.5113,10.852,10.5113,10.8464,2183.3868037727,0
+HWBK.US,D,20160201,000000,10.4887,10.5198,10.4737,10.5198,2296.0091887848,0
+HWBK.US,D,20160202,000000,10.6413,10.6413,10.4737,10.4887,1019.9763170909,0
+HWBK.US,D,20160203,000000,10.4944,10.4944,10.4737,10.4737,2554.1906940485,0
+HWBK.US,D,20160204,000000,10.4737,10.4737,10.4737,10.4737,460.05181802121,0
+HWBK.US,D,20160205,000000,10.4737,10.4737,10.4737,10.4737,870.16729551819,0
+HWBK.US,D,20160208,000000,10.1113,10.1602,10.0765,10.1602,889.29185146363,0
+HWBK.US,D,20160210,000000,10.0689,10.0689,10.0689,10.0689,504.67578189393,0
+HWBK.US,D,20160211,000000,10.2346,10.723,10.196,10.3034,33913.150067942,0
+HWBK.US,D,20160212,000000,10.3484,10.4426,10.3484,10.4426,975.35235321818,0
+HWBK.US,D,20160217,000000,10.2497,10.2591,10.0689,10.2591,1619.2124033819,0
+HWBK.US,D,20160219,000000,10.4426,10.4426,10.1311,10.1311,1177.2226659757,0
+HWBK.US,D,20160222,000000,10.2082,10.4351,10.2082,10.3721,2034.6402575303,0
+HWBK.US,D,20160223,000000,10.1668,10.2742,10.1668,10.2742,296.43061715455,0
+HWBK.US,D,20160224,000000,10.2684,10.2684,10.1311,10.1311,582.23648100606,0
+HWBK.US,D,20160225,000000,10.2497,10.3034,10.0689,10.3034,8173.6227160212,0
+HWBK.US,D,20160226,000000,10.0689,10.3034,10.0689,10.3034,1893.3310386,0
+HWBK.US,D,20160229,000000,10.3034,10.3034,10.1311,10.1311,7147.2715469486,0
+HWBK.US,D,20160301,000000,10.1311,10.2816,9.5814,10.1123,4713.1405652242,0
+HWBK.US,D,20160303,000000,9.97293,9.97293,9.97293,9.97293,225.24477002425,0
+HWBK.US,D,20160304,000000,9.95873,10.1311,9.95873,10.1245,1423.716942606,0
+HWBK.US,D,20160307,000000,9.68587,9.95873,9.61528,9.89106,3783.4746512091,0
+HWBK.US,D,20160308,000000,9.82233,9.82233,9.6294,9.6294,2712.4995182636,0
+HWBK.US,D,20160309,000000,9.7414,9.7414,9.61528,9.65764,756.48243517576,0
+HWBK.US,D,20160311,000000,9.98237,9.98237,9.88534,9.90229,1303.6572302819,0
+HWBK.US,D,20160314,000000,9.96072,10.1056,9.96072,10.1056,3208.6754975152,0
+HWBK.US,D,20160316,000000,10.2375,10.2375,10.2375,10.2375,218.86991804243,0
+HWBK.US,D,20160317,000000,10.3165,10.4435,10.3165,10.388,1285.5951496667,0
+HWBK.US,D,20160318,000000,10.4313,10.4313,10.3043,10.3043,1034.8509717151,0
+HWBK.US,D,20160322,000000,10.3184,10.3184,10.308,10.3089,3024.8672653727,0
+HWBK.US,D,20160328,000000,10.2375,10.2375,10.2375,10.2375,292.18071583334,0
+HWBK.US,D,20160329,000000,10.4426,10.4426,10.2299,10.3117,2133.4504632485,0
+HWBK.US,D,20160330,000000,10.3409,10.3409,9.85903,9.85903,804.29382503939,0
+HWBK.US,D,20160331,000000,10.2026,10.3409,10.1696,10.1696,1333.4065395303,0
+HWBK.US,D,20160401,000000,10.3419,10.3419,9.97383,9.97383,12323.651356185,0
+HWBK.US,D,20160404,000000,9.88071,9.88071,9.88071,9.88071,580.11153034546,0
+HWBK.US,D,20160405,000000,9.91077,10.3043,9.91077,10.3043,2999.3678574454,0
+HWBK.US,D,20160406,000000,10.3692,10.4088,9.90229,10.4088,2616.8767385364,0
+HWBK.US,D,20160407,000000,10.4088,11.0044,10.4088,10.5283,9195.7239837727,0
+HWBK.US,D,20160411,000000,10.6788,10.8746,10.1066,10.4689,3959.8455560394,0
+HWBK.US,D,20160412,000000,10.3757,10.3757,10.3409,10.3409,504.67578189393,0
+HWBK.US,D,20160414,000000,10.3541,10.4059,10.3541,10.4031,4020.4066498667,0
+HWBK.US,D,20160415,000000,10.6854,10.6854,10.4755,10.4755,1623.462304703,0
+HWBK.US,D,20160418,000000,10.4247,10.6854,10.3475,10.4379,1987.891342997,0
+HWBK.US,D,20160419,000000,10.4247,10.4247,10.3409,10.3409,2469.1926676243,0
+HWBK.US,D,20160420,000000,10.3409,10.3409,10.084,10.084,7009.1497540091,0
+HWBK.US,D,20160421,000000,10.3043,10.3043,10.149,10.149,6565.0350659425,0
+HWBK.US,D,20160422,000000,10.1763,10.1763,10.1696,10.1696,617.29816690606,0
+HWBK.US,D,20160425,000000,10.2571,10.2571,10.2571,10.2571,363.36656296364,0
+HWBK.US,D,20160426,000000,10.2571,10.2571,10.2571,10.2571,1689.3357751818,0
+HWBK.US,D,20160428,000000,10.1321,10.149,10.1321,10.149,292.18071583334,0
+HWBK.US,D,20160429,000000,10.3043,10.3409,10.2844,10.3268,2708.2496169425,0
+HWBK.US,D,20160502,000000,10.0416,10.2026,10.0416,10.0634,825.54333164545,0
+HWBK.US,D,20160503,000000,10.1264,10.1264,9.99548,9.99548,2765.6232847788,0
+HWBK.US,D,20160504,000000,9.99548,10.0388,9.99548,10.0106,3853.5980230091,0
+HWBK.US,D,20160505,000000,10.0238,10.1696,10.0238,10.1696,1635.1495333364,0
+HWBK.US,D,20160506,000000,9.99548,10.1696,9.99548,10.1668,5802.1777787849,0
+HWBK.US,D,20160509,000000,9.99548,10.0634,9.99548,10.005,1504.4650677091,0
+HWBK.US,D,20160510,000000,10.0981,10.0981,10.0981,10.0981,2903.7450777182,0
+HWBK.US,D,20160512,000000,9.99548,10.0464,9.99548,10.0464,1204.8470245636,0
+HWBK.US,D,20160516,000000,9.99548,10.1056,9.99548,10.0981,1744.5844923576,0
+HWBK.US,D,20160517,000000,10.2516,10.3117,10.2516,10.3117,580.11153034546,0
+HWBK.US,D,20160518,000000,10.2375,10.3409,10.2375,10.3268,7734.8204046061,0
+HWBK.US,D,20160519,000000,10.2844,10.2844,10.2516,10.2516,3478.5442314122,0
+HWBK.US,D,20160520,000000,10.2375,10.2375,10.0698,10.0698,3156.6142063302,0
+HWBK.US,D,20160523,000000,10.0634,10.0634,9.82331,10.0303,2102.6386786698,0
+HWBK.US,D,20160531,000000,10.0502,10.0502,10.0502,10.0502,506.80073255454,0
+HWBK.US,D,20160602,000000,9.88534,9.88534,9.88534,9.88534,188.05813346364,0
+HWBK.US,D,20160603,000000,9.99548,9.99548,9.99548,9.99548,7403.3281015515,0
+HWBK.US,D,20160606,000000,9.87786,9.88071,9.87786,9.88071,868.04234485758,0
+HWBK.US,D,20160607,000000,9.92487,9.92487,9.60587,9.84681,21254.818982712,0
+HWBK.US,D,20160608,000000,9.82331,9.85903,9.7207,9.7207,9977.7058268757,0
+HWBK.US,D,20160609,000000,9.76776,9.85062,9.7527,9.85062,7518.0754372242,0
+HWBK.US,D,20160610,000000,9.83642,9.93242,9.76022,9.89855,1161.2855360211,0
+HWBK.US,D,20160613,000000,10.0238,10.1217,10.0238,10.1217,972.16492722727,0
+HWBK.US,D,20160614,000000,9.61152,10.0849,9.61152,9.92674,5769.2410435455,0
+HWBK.US,D,20160617,000000,9.77622,9.77622,9.77622,9.77622,983.8521558606,0
+HWBK.US,D,20160620,000000,9.79786,9.81949,9.79786,9.8054,2455.3804883302,0
+HWBK.US,D,20160621,000000,9.81294,9.89205,9.75363,9.79502,8434.9916472758,0
+HWBK.US,D,20160622,000000,9.81294,10.0849,9.81294,9.97105,7642.3850508696,0
+HWBK.US,D,20160623,000000,9.89855,9.98604,9.85814,9.85814,2303.446516097,0
+HWBK.US,D,20160624,000000,9.89205,10.2883,9.89205,9.94851,972.16492722727,0
+HWBK.US,D,20160627,000000,9.81949,9.81949,9.76118,9.76118,1810.4579628364,0
+HWBK.US,D,20160628,000000,9.75363,10.1951,9.75363,9.95605,1786.0210302394,0
+HWBK.US,D,20160629,000000,9.95605,10.0444,9.95605,10.0444,5098.8191101243,0
+HWBK.US,D,20160630,000000,10.0351,10.0379,9.82801,9.91935,2388.4445425212,0
+HWBK.US,D,20160701,000000,10.0708,10.2948,10.0502,10.2883,7177.020856197,0
+HWBK.US,D,20160705,000000,9.8741,10.2016,9.78376,9.92674,6880.5902390424,0
+HWBK.US,D,20160706,000000,9.93431,10.2713,9.75363,9.76964,13740.993446809,0
+HWBK.US,D,20160707,000000,9.89855,10.0088,9.78376,9.88071,3882.2848569273,0
+HWBK.US,D,20160708,000000,9.89205,9.89205,9.85814,9.85814,4537.8321357242,0
+HWBK.US,D,20160711,000000,9.89855,9.93431,9.84591,9.93431,2873.9957684697,0
+HWBK.US,D,20160712,000000,9.84113,10.0162,9.84113,10.0088,2526.5663354605,0
+HWBK.US,D,20160713,000000,9.90329,9.94096,9.89205,9.89953,1527.8395249758,0
+HWBK.US,D,20160714,000000,9.89855,9.92674,9.89855,9.92674,2504.2543535243,0
+HWBK.US,D,20160715,000000,9.83457,9.90329,9.78376,9.89205,5516.3719149334,0
+HWBK.US,D,20160718,000000,9.89205,9.909,9.89205,9.909,1998.5160963,0
+HWBK.US,D,20160719,000000,9.84113,9.89205,9.81949,9.89205,2324.696022703,0
+HWBK.US,D,20160720,000000,9.7913,9.82801,9.7913,9.82331,1994.2661949788,0
+HWBK.US,D,20160721,000000,9.83457,10.0238,9.83457,9.97105,8279.8702490515,0
+HWBK.US,D,20160722,000000,10.037,10.037,10.0294,10.0294,2028.2654055485,0
+HWBK.US,D,20160725,000000,10.0021,10.0444,10.0021,10.0162,4363.5861815546,0
+HWBK.US,D,20160727,000000,10.0502,10.1292,9.94285,10.1292,10623.6908277,0
+HWBK.US,D,20160728,000000,10.0021,10.0708,10.0021,10.0021,3675.1021675182,0
+HWBK.US,D,20160729,000000,10.1743,10.2224,10.0238,10.1254,1507.6524937,0
+HWBK.US,D,20160802,000000,10.2224,10.2224,10.2016,10.2224,2083.5141227242,0
+HWBK.US,D,20160803,000000,10.2224,10.2224,10.0708,10.1292,1247.3460377758,0
+HWBK.US,D,20160804,000000,10.0849,10.2224,10.0849,10.2157,1691.4607258424,0
+HWBK.US,D,20160805,000000,10.2157,10.3231,10.2157,10.2224,5637.4941025878,0
+HWBK.US,D,20160808,000000,10.0785,10.1217,10.0444,10.1076,4906.5110753394,0
+HWBK.US,D,20160809,000000,10.3146,10.3231,10.1659,10.1659,1789.2084562304,0
+HWBK.US,D,20160810,000000,10.3231,10.339,10.1743,10.1743,7506.3882085909,0
+HWBK.US,D,20160811,000000,10.1875,10.1875,10.1875,10.1875,3477.4817560818,0
+HWBK.US,D,20160812,000000,10.1875,10.2016,10.1875,10.2016,8617.7374040879,0
+HWBK.US,D,20160816,000000,10.0444,10.2016,10.0444,10.0502,5866.9887739333,0
+HWBK.US,D,20160818,000000,10.0643,10.0811,10.0643,10.0811,2294.9467134545,0
+HWBK.US,D,20160819,000000,10.0238,10.244,10.0238,10.2157,4573.9562969546,0
+HWBK.US,D,20160822,000000,10.0069,10.0069,10.004,10.004,1473.6532831304,0
+HWBK.US,D,20160824,000000,10.1358,10.1358,10.0361,10.0361,521.67538717878,0
+HWBK.US,D,20160825,000000,10.0303,10.0303,10.0303,10.0303,173.18347883939,0
+HWBK.US,D,20160826,000000,10.1254,10.1321,10.1076,10.1076,2406.5066231364,0
+HWBK.US,D,20160829,000000,10.1038,10.1443,10.1038,10.1443,1787.0835055697,0
+HWBK.US,D,20160830,000000,10.1264,10.1443,10.0916,10.0916,1810.4579628364,0
+HWBK.US,D,20160831,000000,10.1443,10.1443,10.1358,10.1358,972.16492722727,0
+HWBK.US,D,20160901,000000,10.1781,10.212,10.1781,10.212,2001.7035222909,0
+HWBK.US,D,20160902,000000,10.2534,10.2534,10.2534,10.2534,1810.4579628364,0
+HWBK.US,D,20160906,000000,10.0708,10.3607,10.0708,10.3607,10408.008335649,0
+HWBK.US,D,20160907,000000,10.3748,10.5894,10.3607,10.3607,5183.8171365485,0
+HWBK.US,D,20160908,000000,10.2666,10.4332,10.2534,10.419,1457.7161531758,0
+HWBK.US,D,20160912,000000,10.3607,10.3607,10.3607,10.3607,548.23727043636,0
+HWBK.US,D,20160913,000000,10.3955,10.452,10.3955,10.4143,1212.2843518758,0
+HWBK.US,D,20160914,000000,10.3231,10.3231,10.3231,10.3231,138.12179293939,0
+HWBK.US,D,20160916,000000,10.6054,11.0044,10.2883,11.0044,6748.8432980848,0
+HWBK.US,D,20160920,000000,10.5038,10.8162,10.5038,10.5122,1244.1586117849,0
+HWBK.US,D,20160921,000000,10.5772,10.7062,10.5772,10.6111,957.29027260303,0
+HWBK.US,D,20160922,000000,10.7062,10.7062,10.4106,10.4266,3668.7273155364,0
+HWBK.US,D,20160923,000000,10.4106,10.4406,10.1141,10.3955,6752.0307240757,0
+HWBK.US,D,20160926,000000,10.3955,10.3955,10.3955,10.3955,138.12179293939,0
+HWBK.US,D,20160927,000000,10.3955,10.5697,10.3955,10.4661,3057.8040006121,0
+HWBK.US,D,20160928,000000,10.6478,10.7014,10.4332,10.4332,951.97789595152,0
+HWBK.US,D,20160929,000000,10.6854,11.3339,10.5189,10.6854,10940.30847613,0
+HWBK.US,D,20160930,000000,10.7325,11.189,10.7325,11.0073,3597.541468406,0
+HWBK.US,D,20161003,000000,10.5697,10.7419,10.4039,10.5424,55285.903812318,0
+HWBK.US,D,20161004,000000,10.3523,10.3523,10.3523,10.3523,868.04234485758,0
+HWBK.US,D,20161005,000000,10.3721,10.3721,10.3721,10.3721,280.4934872,0
+HWBK.US,D,20161007,000000,10.4266,10.6629,10.4266,10.6111,3827.0361397516,0
+HWBK.US,D,20161011,000000,10.3531,10.4661,10.3531,10.4661,1888.0186619485,0
+HWBK.US,D,20161012,000000,10.4661,10.4661,10.4661,10.4661,1801.9581601939,0
+HWBK.US,D,20161013,000000,10.8295,10.8295,10.3231,10.4962,13182.131423069,0
+HWBK.US,D,20161014,000000,10.4811,10.4811,10.4661,10.4737,3055.6790499515,0
+HWBK.US,D,20161017,000000,10.7569,10.7569,10.7569,10.7569,414.36537881818,0
+HWBK.US,D,20161018,000000,10.5038,10.5208,10.4661,10.4661,1573.5259641787,0
+HWBK.US,D,20161020,000000,10.5385,10.5385,10.5067,10.5067,280.4934872,0
+HWBK.US,D,20161026,000000,10.5038,10.5047,10.5038,10.5047,487.67617660909,0
+HWBK.US,D,20161027,000000,10.5424,10.5424,10.5038,10.5038,1965.5793610606,0
+HWBK.US,D,20161031,000000,10.4661,10.4661,10.0001,10.4332,8885.4811873242,0
+HWBK.US,D,20161101,000000,10.1772,10.3607,10.1772,10.3231,1259.0332664091,0
+HWBK.US,D,20161103,000000,10.2525,10.2525,10.2525,10.2525,1943.2673791243,0
+HWBK.US,D,20161104,000000,10.0001,10.5734,10.0001,10.3231,7963.2526006212,0
+HWBK.US,D,20161107,000000,10.1433,10.4539,10.1066,10.4539,2255.6351262333,0
+HWBK.US,D,20161109,000000,10.2148,10.4661,10.2148,10.4341,1766.8964742939,0
+HWBK.US,D,20161110,000000,10.4661,10.8116,10.4661,10.723,4473.0211405757,0
+HWBK.US,D,20161114,000000,10.8153,10.8153,10.4661,10.7569,4932.0104832666,0
+HWBK.US,D,20161115,000000,10.7569,10.7927,10.7569,10.7569,926.47848802424,0
+HWBK.US,D,20161116,000000,10.8144,10.8295,10.8144,10.8295,5264.5652616515,0
+HWBK.US,D,20161118,000000,10.9376,10.9376,10.9376,10.9376,138.12179293939,0
+HWBK.US,D,20161121,000000,10.9754,11.0073,10.9376,10.9754,15160.460488094,0
+HWBK.US,D,20161122,000000,11.0063,11.4422,11.0063,11.0073,19533.608947621,0
+HWBK.US,D,20161123,000000,11.1203,11.1203,10.8295,10.9754,7969.627452603,0
+HWBK.US,D,20161125,000000,11.3716,11.3716,11.2972,11.332,3156.6142063302,0
+HWBK.US,D,20161128,000000,11.2972,11.2972,11.2972,11.2972,2460.6928649818,0
+HWBK.US,D,20161129,000000,11.3697,11.4723,11.3575,11.4422,6986.8377720727,0
+HWBK.US,D,20161130,000000,12.5595,12.5595,11.5861,11.5861,8202.3095499394,0
+HWBK.US,D,20161202,000000,11.6228,11.7519,11.5975,11.7329,1869.9565813333,0
+HWBK.US,D,20161205,000000,11.9015,11.9015,11.766,11.766,5881.8634285575,0
+HWBK.US,D,20161206,000000,11.189,11.189,11.189,11.189,3944.9709014151,0
+HWBK.US,D,20161207,000000,12.2383,12.2383,11.6954,11.6954,1076.287509597,0
+HWBK.US,D,20161208,000000,12.0191,12.2723,11.9128,11.9128,5661.9310351849,0
+HWBK.US,D,20161209,000000,11.8026,11.876,11.8026,11.876,1227.1590065,0
+HWBK.US,D,20161212,000000,12.0944,12.0944,12.0944,12.0944,138.12179293939,0
+HWBK.US,D,20161213,000000,11.5881,12.5001,11.5589,12.5001,10688.501822848,0
+HWBK.US,D,20161214,000000,11.7037,12.3513,11.7037,12.0275,17707.21385483,0
+HWBK.US,D,20161215,000000,12.6431,12.6431,12.4652,12.4652,1282.4077236758,0
+HWBK.US,D,20161216,000000,11.988,12.1725,11.9542,11.988,5325.1263554788,0
+HWBK.US,D,20161221,000000,12.5951,12.5951,12.4652,12.4652,2490.4421742304,0
+HWBK.US,D,20161222,000000,12.2065,12.3513,12.2065,12.2816,2939.8692389485,0
+HWBK.US,D,20161223,000000,12.2816,12.3184,12.1029,12.2816,1861.456778691,0
+HWBK.US,D,20161227,000000,12.1528,12.2065,12.1349,12.1725,4927.7605819455,0
+HWBK.US,D,20161228,000000,12.5867,12.5867,11.9373,12.5329,3433.9202675394,0
+HWBK.US,D,20161229,000000,12.6083,12.6083,12.5329,12.5678,16577.802578718,0
+HWBK.US,D,20161230,000000,12.1029,12.8239,12.1029,12.8239,1917.7679711969,0
+HWBK.US,D,20170103,000000,12.8239,12.9349,11.7857,12.9349,7081.3980764697,0
+HWBK.US,D,20170104,000000,13.0045,13.0045,12.4652,12.5001,1236.7212844727,0
+HWBK.US,D,20170105,000000,12.3184,12.3184,12.3184,12.3184,154.05892289394,0
+HWBK.US,D,20170106,000000,12.4652,13.4045,12.4652,12.8953,17441.595022254,0
+HWBK.US,D,20170109,000000,13.0157,13.0421,12.389,13.0289,9572.9027260303,0
+HWBK.US,D,20170110,000000,14.2752,15.1947,13.7678,14.6714,19042.745345021,0
+HWBK.US,D,20170111,000000,15.1448,15.1448,13.7829,14.9641,2490.4421742304,0
+HWBK.US,D,20170112,000000,14.4916,14.4916,13.9335,14.3447,9798.1474960546,0
+HWBK.US,D,20170113,000000,13.7067,14.4521,13.7067,14.2752,4581.3936242667,0
+HWBK.US,D,20170117,000000,14.4568,14.4568,14.4568,14.4568,1446.0289245424,0
+HWBK.US,D,20170118,000000,14.1284,14.1284,14.1284,14.1284,138.12179293939,0
+HWBK.US,D,20170119,000000,13.9504,13.9749,13.9495,13.9495,1725.4599364122,0
+HWBK.US,D,20170120,000000,14.1161,14.1161,13.9618,14.0755,3338.2974878121,0
+HWBK.US,D,20170123,000000,13.9485,14.3447,13.9485,14.3119,2588.1899046182,0
+HWBK.US,D,20170124,000000,14.3119,14.3119,14.3119,14.3119,744.79520654243,0
+HWBK.US,D,20170125,000000,14.1631,14.3119,14.1284,14.3119,1517.2147716728,0
+HWBK.US,D,20170127,000000,13.1871,14.2357,13.1871,14.2357,4989.384151103,0
+HWBK.US,D,20170131,000000,13.8751,14.15,13.6615,14.0183,6148.5447364637,0
+HWBK.US,D,20170201,000000,13.9815,14.0183,13.9485,13.9485,1993.2037196484,0
+HWBK.US,D,20170202,000000,14.2357,14.2357,14.1821,14.1821,662.98460610909,0
+HWBK.US,D,20170203,000000,14.4841,14.4916,14.4568,14.4568,2838.9340825697,0
+HWBK.US,D,20170206,000000,13.9485,14.3325,13.9485,14.3119,2779.4354640727,0
+HWBK.US,D,20170207,000000,14.2921,14.2921,14.055,14.055,2026.1404548879,0
+HWBK.US,D,20170208,000000,14.2818,14.2818,14.2818,14.2818,1417.3420906243,0
+HWBK.US,D,20170209,000000,14.4879,14.4879,14.2102,14.2102,505.73825722424,0
+HWBK.US,D,20170210,000000,14.4568,14.4568,13.4252,13.9881,1079.4749355878,0
+HWBK.US,D,20170213,000000,14.0728,14.0728,14.0728,14.0728,382.49111890909,0
+HWBK.US,D,20170214,000000,14.0183,14.2357,13.9767,14.2357,3502.9811640091,0
+HWBK.US,D,20170215,000000,13.9815,14.4916,13.9815,14.469,9997.8928581515,0
+HWBK.US,D,20170216,000000,14.4568,14.4916,14.4106,14.4484,2637.0637698121,0
+HWBK.US,D,20170217,000000,14.3119,14.4568,14.3119,14.4568,462.17676868182,0
+HWBK.US,D,20170221,000000,14.1292,14.2357,14.1284,14.1292,3682.5394948302,0
+HWBK.US,D,20170227,000000,14.4031,14.4172,14.0183,14.4172,4342.3366749485,0
+HWBK.US,D,20170228,000000,14.2752,14.3119,14.1792,14.2008,1038.0383977061,0
+HWBK.US,D,20170301,000000,13.3331,14.4172,13.3331,13.8751,2220.5734403334,0
+HWBK.US,D,20170302,000000,14.3806,14.3806,14.2149,14.2149,312.36774710909,0
+HWBK.US,D,20170303,000000,14.3269,14.4172,14.3269,14.4172,2475.567519606,0
+HWBK.US,D,20170306,000000,14.3806,14.3806,14.054,14.2026,1655.3365646121,0
+HWBK.US,D,20170307,000000,14.4907,14.4907,14.4775,14.4775,1381.2179293939,0
+HWBK.US,D,20170308,000000,13.8724,14.4653,13.8724,14.0183,2237.5730456181,0
+HWBK.US,D,20170309,000000,14.1284,14.1453,14.1284,14.1453,1637.2744839969,0
+HWBK.US,D,20170310,000000,14.1753,14.4568,13.4873,13.4873,3791.9744538516,0
+HWBK.US,D,20170313,000000,14.4662,14.4662,14.4362,14.4662,1384.4053553848,0
+HWBK.US,D,20170314,000000,14.4662,14.4662,14.1019,14.1698,617.29816690606,0
+HWBK.US,D,20170315,000000,14.5029,14.5029,14.1387,14.1387,1792.3958822212,0
+HWBK.US,D,20170316,000000,14.245,14.245,14.245,14.245,834.04313428788,0
+HWBK.US,D,20170317,000000,14.4286,16.8257,14.4286,16.5001,70503.737968248,0
+HWBK.US,D,20170320,000000,16.247,16.8992,15.9909,16.391,36975.203969876,0
+HWBK.US,D,20170321,000000,16.5001,16.5001,16.0643,16.2084,11347.236527636,0
+HWBK.US,D,20170322,000000,16.0643,16.5001,16.0643,16.4644,4872.5118647696,0
+HWBK.US,D,20170323,000000,16.3534,16.5633,16.3534,16.5001,4193.5901287061,0
+HWBK.US,D,20170324,000000,16.101,16.101,15.9909,15.9909,4031.0314031697,0
+HWBK.US,D,20170327,000000,16.0409,16.3534,15.8093,15.8469,4488.9582705303,0
+HWBK.US,D,20170328,000000,15.8093,15.8093,15.5542,15.5928,4533.582234403,0
+HWBK.US,D,20170329,000000,15.5928,15.5928,15.0817,15.1542,9286.0343868485,0
+HWBK.US,D,20170330,000000,15.1542,15.4592,14.9368,15.0761,1926.2677738394,0
+HWBK.US,D,20170331,000000,15.3358,15.4686,15.3358,15.3358,2501.0669275334,0
+HWBK.US,D,20170403,000000,15.4818,16.3204,15.2643,15.9909,7759.257337203,0
+HWBK.US,D,20170404,000000,15.558,15.558,14.647,14.9727,10338.947439178,0
+HWBK.US,D,20170405,000000,14.9368,15.6155,14.5369,14.7194,5178.504759897,0
+HWBK.US,D,20170406,000000,14.9011,15.0949,14.9011,15.0949,2888.870423094,0
+HWBK.US,D,20170410,000000,14.5369,14.9123,14.5369,14.791,4184.0278507334,0
+HWBK.US,D,20170411,000000,14.8266,15.5542,14.8266,14.9011,1457.7161531758,0
+HWBK.US,D,20170413,000000,14.8795,14.8795,13.7377,13.7377,4627.0800634697,0
+HWBK.US,D,20170417,000000,14.1236,14.1236,13.0468,13.4469,7447.9520654243,0
+HWBK.US,D,20170418,000000,13.4479,13.6408,13.4479,13.6408,550.36222109697,0
+HWBK.US,D,20170419,000000,13.8346,13.8346,13.2313,13.2313,7211.0200667666,0
+HWBK.US,D,20170420,000000,14.1011,14.1011,13.7989,13.8102,1627.7122060243,0
+HWBK.US,D,20170421,000000,12.5735,13.6164,12.5735,12.6487,1520.4021976636,0
+HWBK.US,D,20170424,000000,13.0844,13.7989,13.0844,13.7989,1726.5224117425,0
+HWBK.US,D,20170425,000000,13.8102,13.8442,13.5336,13.5336,1310.0320822636,0
+HWBK.US,D,20170426,000000,13.7001,13.7226,13.6315,13.7001,4184.0278507334,0
+HWBK.US,D,20170502,000000,13.7001,13.8102,13.7001,13.8102,1567.151112197,0
+HWBK.US,D,20170505,000000,14.0643,14.1019,14.053,14.1019,1563.9636862061,0
+HWBK.US,D,20170508,000000,13.3754,13.3754,13.3754,13.3754,365.49151362424,0
+HWBK.US,D,20170509,000000,13.8837,13.8837,13.4826,13.4826,1099.6619668636,0
+HWBK.US,D,20170511,000000,13.8102,14.0643,13.8102,14.0643,3165.1140089728,0
+HWBK.US,D,20170512,000000,14.5369,14.5369,13.6315,13.6315,1179.3476166364,0
+HWBK.US,D,20170515,000000,13.8451,14.8663,13.8102,14.5603,6108.1706739121,0
+HWBK.US,D,20170516,000000,14.8992,14.8992,14.8992,14.8992,742.67025588182,0
+HWBK.US,D,20170517,000000,14.3919,14.5754,14.3919,14.5754,536.55004180303,0
+HWBK.US,D,20170518,000000,14.8108,14.8108,14.647,14.647,1536.3393276182,0
+HWBK.US,D,20170519,000000,14.71,14.7194,14.71,14.7194,682.10916205455,0
+HWBK.US,D,20170522,000000,15.1919,15.1919,15.1919,15.1919,411.17795282728,0
+HWBK.US,D,20170525,000000,15.0112,15.0234,15.0112,15.0234,3232.0499547818,0
+HWBK.US,D,20170526,000000,15.1768,15.1768,14.7194,15.0112,3799.4117811636,0
+HWBK.US,D,20170530,000000,14.8266,14.8266,14.8266,14.8266,617.29816690606,0
+HWBK.US,D,20170531,000000,14.8266,14.9237,14.791,14.8051,2184.449279103,0
+HWBK.US,D,20170601,000000,15.1185,15.1185,14.8266,14.8266,1227.1590065,0
+HWBK.US,D,20170602,000000,14.8266,15.062,14.791,15.062,1257.9707910788,0
+HWBK.US,D,20170606,000000,14.7194,14.9001,14.7194,14.9001,1852.9569760486,0
+HWBK.US,D,20170608,000000,14.9011,14.9011,14.9011,14.9011,504.67578189393,0
+HWBK.US,D,20170609,000000,14.9245,14.9368,14.9011,14.9011,1047.6006756787,0
+HWBK.US,D,20170612,000000,15.1542,15.1919,15.0271,15.1919,1812.5829134969,0
+HWBK.US,D,20170613,000000,15.2879,15.9279,15.2455,15.9279,3543.3552265606,0
+HWBK.US,D,20170614,000000,15.9279,15.9279,15.1749,15.8903,2163.1997724969,0
+HWBK.US,D,20170615,000000,15.7011,15.7011,15.51,15.7011,3606.0412710486,0
+HWBK.US,D,20170616,000000,14.8276,15.6795,14.8276,15.1703,4167.0282454485,0
+HWBK.US,D,20170619,000000,15.3585,15.3585,15.1703,15.1703,3976.8451613242,0
+HWBK.US,D,20170620,000000,15.3585,15.6615,15.1872,15.3499,1534.2143769576,0
+HWBK.US,D,20170623,000000,15.7011,15.7011,15.7011,15.7011,855.29264089394,0
+HWBK.US,D,20170626,000000,15.5882,15.6625,15.5486,15.5486,2000.6410469606,0
+HWBK.US,D,20170627,000000,15.9279,15.9279,15.4366,15.4695,1066.7252316242,0
+HWBK.US,D,20170628,000000,15.2577,15.4733,15.2248,15.2248,2773.0606120909,0
+HWBK.US,D,20170629,000000,15.5486,15.5486,15.4536,15.5259,2149.387593203,0
+HWBK.US,D,20170630,000000,15.9195,15.9279,15.8903,15.8903,2606.2519852333,0
+HWBK.US,D,20170703,000000,15.8526,15.9279,15.5486,15.5486,5216.7538717878,0
+HWBK.US,D,20170705,000000,15.5486,15.5486,15.51,15.5486,1196.3472219212,0
+HWBK.US,D,20170706,000000,15.5486,15.8526,15.5486,15.8526,980.66472986969,0
+HWBK.US,D,20170707,000000,15.8903,15.8903,15.8903,15.8903,325.11745107272,0
+HWBK.US,D,20170710,000000,15.8903,15.9279,15.6116,15.9279,5741.6166849576,0
+HWBK.US,D,20170711,000000,15.8903,15.9279,15.4366,15.4366,1604.3377487576,0
+HWBK.US,D,20170712,000000,15.815,15.815,15.815,15.815,161.49625020606,0
+HWBK.US,D,20170713,000000,15.702,15.702,15.6258,15.6258,3975.7826859939,0
+HWBK.US,D,20170717,000000,15.638,15.638,15.6258,15.6258,1098.5994915333,0
+HWBK.US,D,20170718,000000,16.1934,16.3072,15.6258,15.6352,1278.1578223545,0
+HWBK.US,D,20170719,000000,15.7386,15.7386,15.6258,15.6258,620.48559289697,0
+HWBK.US,D,20170720,000000,15.7114,15.7114,15.7114,15.7114,284.74338852121,0
+HWBK.US,D,20170721,000000,15.7293,15.7386,15.7293,15.7386,611.98579025454,0
+HWBK.US,D,20170724,000000,15.6258,15.7386,15.6258,15.7386,5260.3153603302,0
+HWBK.US,D,20170725,000000,15.7386,15.7386,13.9918,15.7386,10995.557193306,0
+HWBK.US,D,20170726,000000,14.791,15.5722,14.791,15.4366,3453.0448234848,0
+HWBK.US,D,20170727,000000,14.868,15.4733,14.868,15.0922,1828.5200434515,0
+HWBK.US,D,20170728,000000,15.2088,15.5486,15.2088,15.5486,4043.7811071333,0
+HWBK.US,D,20170731,000000,15.4009,15.4009,15.4009,15.4009,210.3701154,0
+HWBK.US,D,20170801,000000,13.7085,15.7386,13.7085,15.7386,46504.545207364,0
+HWBK.US,D,20170802,000000,15.5486,15.7011,15.2832,15.7011,8410.5547146787,0
+HWBK.US,D,20170803,000000,15.2832,15.7386,15.2832,15.6625,2421.3812777606,0
+HWBK.US,D,20170804,000000,15.5486,15.7386,15.4366,15.4366,2179.1369024515,0
+HWBK.US,D,20170807,000000,15.4366,15.7011,15.2832,15.2832,4281.7755811212,0
+HWBK.US,D,20170808,000000,15.6625,15.6625,15.6625,15.6625,770.2946144697,0
+HWBK.US,D,20170809,000000,14.8108,15.7011,14.4247,15.7011,3748.4129653091,0
+HWBK.US,D,20170810,000000,15.6625,15.6625,15.1712,15.6625,5511.0595382818,0
+HWBK.US,D,20170811,000000,15.6258,15.7378,15.0366,15.1703,9801.3349220455,0
+HWBK.US,D,20170814,000000,15.1317,15.7386,15.1317,15.3208,26625.631777393,0
+HWBK.US,D,20170815,000000,15.7011,15.7386,15.302,15.4366,7028.2743099546,0
+HWBK.US,D,20170816,000000,15.5882,15.7227,15.398,15.5844,4312.5873657,0
+HWBK.US,D,20170817,000000,15.5882,15.6926,15.2832,15.2832,11249.488797248,0
+HWBK.US,D,20170818,000000,15.4366,15.7227,15.2455,15.2455,4077.780317703,0
+HWBK.US,D,20170821,000000,15.4366,15.4366,15.1317,15.2088,5733.1168823151,0
+HWBK.US,D,20170822,000000,15.2455,15.398,15.2268,15.2268,3177.8637129363,0
+HWBK.US,D,20170823,000000,15.4366,15.5882,15.2832,15.3208,6783.9049839848,0
+HWBK.US,D,20170824,000000,15.5486,15.5486,15.1317,15.2832,2938.8067636181,0
+HWBK.US,D,20170825,000000,15.51,15.6258,15.51,15.5486,2571.1902993333,0
+HWBK.US,D,20170828,000000,15.398,15.7378,15.3208,15.3208,6121.9828532061,0
+HWBK.US,D,20170829,000000,15.3585,15.6625,15.3585,15.6625,6077.3588893333,0
+HWBK.US,D,20170830,000000,15.5486,15.7386,15.5486,15.7386,1849.7695500575,0
+HWBK.US,D,20170831,000000,15.719,15.719,15.2832,15.2832,22426.729272037,0
+HWBK.US,D,20170901,000000,15.398,15.7386,15.398,15.5882,5890.3632312,0
+HWBK.US,D,20170905,000000,15.5486,15.7227,15.2455,15.3585,7180.2082821878,0
+HWBK.US,D,20170906,000000,15.5486,15.5486,15.3585,15.4366,2909.0574543697,0
+HWBK.US,D,20170907,000000,15.398,15.51,15.2832,15.2832,3295.7984746,0
+HWBK.US,D,20170908,000000,15.2832,15.4903,15.0177,15.4366,2340.6331526575,0
+HWBK.US,D,20170911,000000,15.4733,15.51,15.2832,15.51,2967.4935975363,0
+HWBK.US,D,20170912,000000,15.4733,15.5486,15.2088,15.4366,22719.9724632,0
+HWBK.US,D,20170913,000000,15.4733,15.7011,15.4733,15.5722,8487.0529384606,0
+HWBK.US,D,20170914,000000,15.222,15.7905,15.222,15.525,5656.6186585333,0
+HWBK.US,D,20170915,000000,15.7547,15.7896,15.525,15.6033,27872.97781517,0
+HWBK.US,D,20170918,000000,15.5646,15.638,15.5468,15.6116,10313.448031252,0
+HWBK.US,D,20170921,000000,14.8522,14.8522,14.8522,14.8522,337.86715503636,0
+HWBK.US,D,20170922,000000,15.5646,15.5646,15.2982,15.5646,1778.5837029273,0
+HWBK.US,D,20170925,000000,15.7162,15.7547,15.6033,15.6033,3678.2895935091,0
+HWBK.US,D,20170926,000000,15.3349,15.638,15.3349,15.4884,5896.7380831819,0
+HWBK.US,D,20170928,000000,15.2418,15.7547,15.2418,15.7547,2270.5097808576,0
+HWBK.US,D,20170929,000000,15.7547,15.8893,15.7547,15.7547,7422.4526574969,0
+HWBK.US,D,20171002,000000,15.2869,15.7905,15.2869,15.7905,7574.3866297304,0
+HWBK.US,D,20171003,000000,15.7472,15.7905,15.4131,15.4498,11844.474982218,0
+HWBK.US,D,20171004,000000,15.4131,15.6785,15.4131,15.6785,2256.6976015637,0
+HWBK.US,D,20171006,000000,15.4884,15.7547,15.4309,15.7162,10453.694774852,0
+HWBK.US,D,20171011,000000,15.5646,15.5646,15.5646,15.5646,234.80704799697,0
+HWBK.US,D,20171012,000000,15.4168,15.6785,15.4168,15.6033,1293.0324769788,0
+HWBK.US,D,20171013,000000,15.4131,15.7547,15.4131,15.7547,215652.74274226,0
+HWBK.US,D,20171016,000000,15.7905,15.7905,15.7162,15.7905,12041.032918324,0
+HWBK.US,D,20171017,000000,15.7114,15.7905,15.6785,15.7905,3954.5331793879,0
+HWBK.US,D,20171019,000000,15.7547,15.7547,14.6441,14.6441,2417.1313764394,0
+HWBK.US,D,20171020,000000,15.7905,15.7905,15.7152,15.7905,5032.9456396455,0
+HWBK.US,D,20171023,000000,15.7905,15.7905,15.1477,15.6766,11418.422374766,0
+HWBK.US,D,20171024,000000,15.7114,15.7114,14.5359,14.5359,781.98184310303,0
+HWBK.US,D,20171025,000000,14.9556,15.765,14.9556,15.6004,8119.4364741758,0
+HWBK.US,D,20171026,000000,15.6033,15.6033,15.6033,15.6033,2243.9478976,0
+HWBK.US,D,20171027,000000,15.6033,15.6719,15.4884,15.6306,2423.5062284211,0
+HWBK.US,D,20171030,000000,15.3726,15.3726,14.9933,15.2606,3040.8043953272,0
+HWBK.US,D,20171031,000000,15.5646,15.5646,15.3499,15.3499,451.55201537879,0
+HWBK.US,D,20171101,000000,15.222,15.6033,15.1768,15.6033,3263.9242146909,0
+HWBK.US,D,20171102,000000,15.6033,15.6785,15.4507,15.6785,6042.2972034334,0
+HWBK.US,D,20171103,000000,15.7162,15.7547,15.2606,15.2982,12540.396323567,0
+HWBK.US,D,20171106,000000,15.222,15.2606,15.0705,15.222,5234.8159524031,0
+HWBK.US,D,20171107,000000,15.222,15.2606,15.222,15.222,3723.9760327121,0
+HWBK.US,D,20171109,000000,15.4131,15.5646,15.4131,15.5646,1555.4638835637,0
+HWBK.US,D,20171110,000000,15.702,15.702,15.5646,15.5646,3030.1796420242,0
+HWBK.US,D,20171113,000000,15.4884,15.6173,15.2606,15.4131,5219.9412977788,0
+HWBK.US,D,20171114,000000,15.6211,15.638,15.5646,15.638,2430.9435557334,0
+HWBK.US,D,20171115,000000,15.2982,15.6456,15.2785,15.6033,2260.9475028849,0
+HWBK.US,D,20171116,000000,15.2615,15.6701,15.2606,15.5646,1991.0787689879,0
+HWBK.US,D,20171117,000000,15.4498,15.4498,15.3726,15.4131,3206.5505468546,0
+HWBK.US,D,20171120,000000,15.3171,15.4131,15.222,15.4131,6505.5364474455,0
+HWBK.US,D,20171121,000000,15.4131,15.4131,15.4131,15.4131,274.11863521818,0
+HWBK.US,D,20171122,000000,15.222,15.3171,15.222,15.3171,2659.3757517485,0
+HWBK.US,D,20171124,000000,15.4131,15.4131,15.2606,15.3349,673.60935941212,0
+HWBK.US,D,20171127,000000,15.3726,15.6033,15.3726,15.5646,4069.2805150607,0
+HWBK.US,D,20171129,000000,15.3614,15.5327,15.3614,15.3726,1035.9134470454,0
+HWBK.US,D,20171130,000000,15.525,15.525,15.525,15.525,179.55833082121,0
+HWBK.US,D,20171201,000000,15.2606,15.5327,15.2606,15.4498,4960.6973171849,0
+HWBK.US,D,20171204,000000,15.5118,15.5118,15.5118,15.5118,427.11508278181,0
+HWBK.US,D,20171205,000000,15.4884,15.5646,15.2606,15.4498,5760.7412409031,0
+HWBK.US,D,20171207,000000,15.4884,15.4884,15.3528,15.4686,4118.1543802545,0
+HWBK.US,D,20171208,000000,15.4884,15.4884,15.4498,15.4526,1407.7798126515,0
+HWBK.US,D,20171211,000000,15.6785,15.6785,15.4563,15.6785,1092.2246395515,0
+HWBK.US,D,20171212,000000,15.4131,15.5712,15.4131,15.4498,1807.2705368454,0
+HWBK.US,D,20171213,000000,15.6033,15.6033,15.5646,15.5646,621.54806822727,0
+HWBK.US,D,20171214,000000,15.4272,15.655,15.4272,15.5449,20810.704294646,0
+HWBK.US,D,20171215,000000,15.4658,15.4658,15.4658,15.4658,7704.0086200272,0
+HWBK.US,D,20171218,000000,15.655,15.6954,15.655,15.655,7661.5096068152,0
+HWBK.US,D,20171219,000000,15.5655,15.8083,15.4658,15.7764,7987.6895332181,0
+HWBK.US,D,20171220,000000,15.4695,15.846,15.4695,15.8083,174234.26694107,0
+HWBK.US,D,20171221,000000,15.7942,15.8083,15.7717,15.8083,3103.4904398152,0
+HWBK.US,D,20171222,000000,15.8469,15.8469,15.8083,15.8083,8790.9208829273,0
+HWBK.US,D,20171226,000000,15.8469,15.8469,15.7868,15.8469,11272.863254515,0
+HWBK.US,D,20171227,000000,15.8375,15.8469,15.8083,15.8469,3991.7198159485,0
+HWBK.US,D,20171228,000000,15.8469,15.8469,15.8159,15.8469,3658.1025622333,0
+HWBK.US,D,20171229,000000,15.8131,15.8469,15.8131,15.8469,9605.8394612696,0
+HWBK.US,D,20180102,000000,15.8469,15.8469,15.8083,15.8083,13581.622147264,0
+HWBK.US,D,20180103,000000,15.7321,15.8469,15.2737,15.8469,5962.6115536606,0
+HWBK.US,D,20180104,000000,15.5044,15.8083,15.4272,15.4272,16709.549519676,0
+HWBK.US,D,20180105,000000,15.5025,15.7717,15.349,15.7717,6242.0425655303,0
+HWBK.US,D,20180108,000000,15.6954,15.8469,15.6456,15.8469,6728.656266809,0
+HWBK.US,D,20180109,000000,15.926,15.9609,15.7321,15.7321,5368.6878440212,0
+HWBK.US,D,20180110,000000,15.8159,15.8442,15.8159,15.8442,482.36379995758,0
+HWBK.US,D,20180111,000000,15.8469,15.8469,15.8469,15.8469,21693.621294127,0
+HWBK.US,D,20180112,000000,15.9985,15.9985,15.9232,15.942,3657.0400869031,0
+HWBK.US,D,20180116,000000,16.038,16.038,15.541,15.9609,6710.5941861939,0
+HWBK.US,D,20180117,000000,15.9609,15.9609,15.7717,15.9232,1307.9071316029,0
+HWBK.US,D,20180118,000000,16.038,16.038,16.038,16.038,368.67893961515,0
+HWBK.US,D,20180119,000000,15.9609,15.9609,15.8874,15.8874,728.85807658788,0
+HWBK.US,D,20180122,000000,15.6954,15.9609,15.6954,15.9609,6324.9156412939,0
+HWBK.US,D,20180123,000000,16.038,16.038,15.9232,15.9232,53598.692987797,0
+HWBK.US,D,20180124,000000,15.9232,15.9232,15.8874,15.8874,684.23411271516,0
+HWBK.US,D,20180125,000000,15.8469,15.8638,15.8083,15.8469,2251.3852249122,0
+HWBK.US,D,20180126,000000,15.7321,15.9401,15.7321,15.9401,4041.6561564727,0
+HWBK.US,D,20180129,000000,15.9232,16.0502,15.8083,15.8874,7910.1288341061,0
+HWBK.US,D,20180130,000000,15.8469,16.152,15.8469,16.038,7894.1917041515,0
+HWBK.US,D,20180131,000000,16.152,16.1811,16.038,16.1415,3399.9210569697,0
+HWBK.US,D,20180201,000000,16.1905,16.1905,16.038,16.038,1520.4021976636,0
+HWBK.US,D,20180205,000000,16.038,16.038,15.4272,15.6248,11335.549299003,0
+HWBK.US,D,20180206,000000,15.655,16.0756,15.4658,15.8469,138664.71783319,0
+HWBK.US,D,20180207,000000,15.8469,15.8874,15.7303,15.8083,338165.71060417,0
+HWBK.US,D,20180208,000000,15.655,15.6954,15.6164,15.655,2754.9985314758,0
+HWBK.US,D,20180209,000000,15.5429,15.7303,15.5429,15.7303,585.42390699697,0
+HWBK.US,D,20180214,000000,15.6503,15.655,15.6503,15.6503,7110.0849103879,0
+HWBK.US,D,20180215,000000,15.655,15.7321,15.655,15.7312,50122.273707045,0
+HWBK.US,D,20180216,000000,15.8667,16.038,15.6954,16.038,17756.087720024,0
+HWBK.US,D,20180221,000000,15.6164,15.6954,15.6164,15.6954,1380.1554540637,0
+HWBK.US,D,20180222,000000,15.9985,15.9985,15.9232,15.9232,317.68012376061,0
+HWBK.US,D,20180223,000000,15.6954,15.7321,15.6747,15.7321,2726.3116975575,0
+HWBK.US,D,20180226,000000,15.8083,15.8083,15.7717,15.7717,668.29698276061,0
+HWBK.US,D,20180228,000000,15.2737,15.5025,15.2737,15.3331,1491.7153637455,0
+HWBK.US,D,20180302,000000,16.0013,16.0013,16.0013,16.0013,379.30369291818,0
+HWBK.US,D,20180305,000000,15.9232,15.9232,15.5609,15.8874,3105.6153904757,0
+HWBK.US,D,20180306,000000,16.038,16.038,15.655,15.655,1675.5235958879,0
+HWBK.US,D,20180307,000000,15.6164,16.038,15.6164,15.6164,1318.531884906,0
+HWBK.US,D,20180308,000000,15.655,15.655,15.6164,15.6164,26931.624672521,0
+HWBK.US,D,20180309,000000,15.6605,15.8469,15.6605,15.8469,1642.5868606485,0
+HWBK.US,D,20180312,000000,15.8874,15.8874,15.6164,15.6164,16699.987241703,0
+HWBK.US,D,20180313,000000,15.655,15.655,15.655,15.655,261.36893125454,0
+HWBK.US,D,20180314,000000,15.7105,15.7105,15.6709,15.7105,20053.159384139,0
+HWBK.US,D,20180315,000000,15.479,15.6709,15.4046,15.4046,14908.653834812,0
+HWBK.US,D,20180316,000000,15.5702,16.0588,15.4413,15.9768,9919.2696837091,0
+HWBK.US,D,20180320,000000,15.5561,15.8545,15.5561,15.5956,1691.4607258424,0
+HWBK.US,D,20180322,000000,15.5185,15.5956,15.5185,15.5561,2570.127824003,0
+HWBK.US,D,20180323,000000,15.6314,15.6314,15.6314,15.6314,4117.0919049242,0
+HWBK.US,D,20180328,000000,15.6709,15.6709,15.5956,15.5956,860.60501754546,0
+HWBK.US,D,20180329,000000,15.7491,15.8169,15.7105,15.8169,1671.2736945667,0
+HWBK.US,D,20180402,000000,15.815,15.9006,15.7839,15.7839,5619.4320219728,0
+HWBK.US,D,20180403,000000,15.8638,15.8638,15.5561,15.5561,1935.8300518122,0
+HWBK.US,D,20180404,000000,15.8921,15.8921,15.8638,15.8638,1452.4037765243,0
+HWBK.US,D,20180405,000000,16.2837,16.5716,16.2837,16.4748,47918.699871997,0
+HWBK.US,D,20180406,000000,16.4748,16.5529,16.4748,16.4748,3092.8656865121,0
+HWBK.US,D,20180410,000000,16.5623,16.759,16.4748,16.759,11901.848650055,0
+HWBK.US,D,20180412,000000,16.9124,16.9124,16.9124,16.9124,317.68012376061,0
+HWBK.US,D,20180418,000000,16.6705,16.8588,16.4748,16.4748,1333.4065395303,0
+HWBK.US,D,20180419,000000,16.5133,16.5133,16.5133,16.5133,390.99092155152,0
+HWBK.US,D,20180420,000000,16.8617,16.8617,16.6291,16.6291,1846.5821240666,0
+HWBK.US,D,20180423,000000,16.6667,16.8389,16.6667,16.8389,558.8620237394,0
+HWBK.US,D,20180424,000000,17.0696,17.0696,17.0696,17.0696,342.11705635757,0
+HWBK.US,D,20180427,000000,17.1655,17.1655,16.5133,16.5133,559.9244990697,0
+HWBK.US,D,20180430,000000,16.8389,16.8389,16.8389,16.8389,236.93199865757,0
+HWBK.US,D,20180501,000000,16.4973,16.8588,16.4973,16.8588,546.11231977576,0
+HWBK.US,D,20180502,000000,16.6968,16.6968,16.6968,16.6968,185.93318280303,0
+HWBK.US,D,20180503,000000,16.5133,16.6554,16.4748,16.6554,2492.5671248909,0
+HWBK.US,D,20180504,000000,16.5133,16.7731,16.5133,16.6734,770.2946144697,0
+HWBK.US,D,20180507,000000,16.6781,16.776,16.4898,16.4898,789.41917041515,0
+HWBK.US,D,20180508,000000,16.3985,16.3985,16.3985,16.3985,1239.9087104637,0
+HWBK.US,D,20180509,000000,16.5905,16.5905,16.5905,16.5905,494.05102859091,0
+HWBK.US,D,20180511,000000,16.8588,16.8588,16.8588,16.8588,383.5535942394,0
+HWBK.US,D,20180514,000000,16.8221,16.8588,16.7542,16.8588,4903.3236493485,0
+HWBK.US,D,20180515,000000,17.623,17.623,16.7835,16.7835,7746.5076332393,0
+HWBK.US,D,20180516,000000,17.1655,17.1655,16.8588,16.8588,4497.4580731727,0
+HWBK.US,D,20180517,000000,16.3608,16.8588,16.3608,16.8588,191302.93312239,0
+HWBK.US,D,20180518,000000,16.8588,17.1129,16.8588,16.935,2535.066138103,0
+HWBK.US,D,20180521,000000,17.3972,17.5495,17.2879,17.5495,3793.0369291818,0
+HWBK.US,D,20180522,000000,17.3237,17.5288,17.3237,17.4319,1145.3484060667,0
+HWBK.US,D,20180523,000000,17.3577,17.6041,16.8588,17.3972,2315.1337447304,0
+HWBK.US,D,20180524,000000,17.623,17.623,16.5529,16.7063,12104.781438142,0
+HWBK.US,D,20180525,000000,17.2041,17.205,17.1261,17.1261,625.79796954848,0
+HWBK.US,D,20180529,000000,16.9049,17.205,16.5905,16.5905,2767.7482354393,0
+HWBK.US,D,20180530,000000,16.6291,17.205,16.6291,16.8588,4022.5316005272,0
+HWBK.US,D,20180531,000000,16.8588,16.8588,16.8588,16.8588,793.66907173636,0
+HWBK.US,D,20180601,000000,17.1655,17.2041,17.0479,17.1261,6279.2292020909,0
+HWBK.US,D,20180604,000000,17.0131,17.205,16.6291,16.8588,7283.2683892273,0
+HWBK.US,D,20180605,000000,16.6724,17.127,16.6724,17.1261,5617.3070713121,0
+HWBK.US,D,20180606,000000,17.205,17.205,16.8221,16.8221,1631.9621073455,0
+HWBK.US,D,20180607,000000,17.1655,17.1655,16.8221,16.8221,3776.037323897,0
+HWBK.US,D,20180608,000000,16.9557,16.9736,16.6291,16.6291,750.10758319394,0
+HWBK.US,D,20180611,000000,16.6676,17.1835,16.6676,17.1261,1273.9079210334,0
+HWBK.US,D,20180612,000000,17.205,17.205,16.7618,16.7618,4650.4545207364,0
+HWBK.US,D,20180613,000000,16.7779,17.205,16.7063,17.1655,5525.934192906,0
+HWBK.US,D,20180614,000000,17.4537,17.7943,17.4142,17.7746,2375.6948385576,0
+HWBK.US,D,20180615,000000,17.5938,17.719,17.4142,17.5346,7613.6982169515,0
+HWBK.US,D,20180618,000000,17.4537,17.6956,17.4537,17.6956,1204.8470245636,0
+HWBK.US,D,20180619,000000,17.4537,17.6956,17.4142,17.4142,2732.6865495394,0
+HWBK.US,D,20180620,000000,17.4142,17.5759,17.4142,17.5759,428.17755811212,0
+HWBK.US,D,20180621,000000,17.4142,17.4142,17.4142,17.4142,585.42390699697,0
+HWBK.US,D,20180622,000000,17.4941,17.4941,17.4941,17.4941,465.36419467273,0
+HWBK.US,D,20180625,000000,17.4142,17.4142,17.4142,17.4142,4422.0223247212,0
+HWBK.US,D,20180627,000000,17.4142,17.6145,17.4142,17.5147,2558.4405953696,0
+HWBK.US,D,20180628,000000,17.4537,17.4537,17.4142,17.4498,1801.9581601939,0
+HWBK.US,D,20180629,000000,17.4142,17.5346,17.4142,17.5346,7385.2660209363,0
+HWBK.US,D,20180702,000000,17.6558,17.6558,17.4517,17.6558,9578.2151026818,0
+HWBK.US,D,20180703,000000,17.4742,17.4893,17.4142,17.4893,3445.6074961727,0
+HWBK.US,D,20180705,000000,17.557,17.6041,17.4142,17.4142,842.54293693031,0
+HWBK.US,D,20180706,000000,17.4537,17.5346,17.4142,17.4142,46731.914928049,0
+HWBK.US,D,20180709,000000,17.4142,17.4142,17.3349,17.3349,8899.2933666182,0
+HWBK.US,D,20180710,000000,17.5147,17.5214,17.4142,17.4142,4366.7736075454,0
+HWBK.US,D,20180711,000000,17.3349,17.4291,17.3349,17.4142,6984.7128214122,0
+HWBK.US,D,20180712,000000,17.5694,17.5694,17.4537,17.4537,3259.6743133697,0
+HWBK.US,D,20180713,000000,17.5214,17.5214,17.4752,17.5214,2534.0036627728,0
+HWBK.US,D,20180716,000000,17.4142,17.4142,17.4142,17.4142,387.80349556061,0
+HWBK.US,D,20180717,000000,17.5656,17.5656,17.3349,17.4206,852.10521490303,0
+HWBK.US,D,20180718,000000,17.4941,17.4941,17.4941,17.4941,206.12021407879,0
+HWBK.US,D,20180719,000000,17.3349,17.3349,17.3349,17.3349,1933.7051011515,0
+HWBK.US,D,20180720,000000,17.367,17.4197,17.367,17.4197,1324.9067368879,0
+HWBK.US,D,20180723,000000,17.4941,17.4941,17.4046,17.4046,2611.5643618848,0
+HWBK.US,D,20180724,000000,17.3763,17.6145,17.3763,17.5759,53103.579483876,0
+HWBK.US,D,20180726,000000,17.3763,17.4273,17.3763,17.4273,414.36537881818,0
+HWBK.US,D,20180727,000000,17.5354,17.5759,17.4142,17.4142,1862.5192540212,0
+HWBK.US,D,20180731,000000,17.4903,17.5421,17.4142,17.4142,1368.4682254303,0
+HWBK.US,D,20180801,000000,17.4959,17.4959,17.4142,17.4142,2602.0020839121,0
+HWBK.US,D,20180803,000000,17.5759,17.6956,17.4142,17.6145,34598.446655988,0
+HWBK.US,D,20180806,000000,17.6956,17.815,17.6956,17.815,24452.869726925,0
+HWBK.US,D,20180807,000000,17.6558,17.7971,17.6558,17.7971,1788.1459809,0
+HWBK.US,D,20180808,000000,17.8977,17.9337,17.6956,17.815,6835.9662751697,0
+HWBK.US,D,20180809,000000,17.7425,17.815,17.7425,17.815,3903.5343635333,0
+HWBK.US,D,20180810,000000,17.8977,17.8977,17.8977,17.8977,291.11824050303,0
+HWBK.US,D,20180813,000000,17.8987,17.8987,17.6956,17.7039,14775.844418524,0
+HWBK.US,D,20180814,000000,17.7746,17.815,17.7746,17.815,553.54964708788,0
+HWBK.US,D,20180815,000000,17.9337,17.9337,17.7746,17.9337,1758.3966716516,0
+HWBK.US,D,20180816,000000,17.7746,17.9337,17.6558,17.7351,26237.828281834,0
+HWBK.US,D,20180817,000000,17.6956,17.815,17.6908,17.815,2344.8830539788,0
+HWBK.US,D,20180820,000000,17.7283,17.9995,17.7283,17.9995,1028.4761197333,0
+HWBK.US,D,20180822,000000,17.815,17.9797,17.815,17.9797,2565.8779226818,0
+HWBK.US,D,20180823,000000,17.6568,17.9157,17.6558,17.9157,3041.8668706575,0
+HWBK.US,D,20180824,000000,17.7351,17.9788,17.7351,17.9788,18537.007087796,0
+HWBK.US,D,20180827,000000,17.6815,18.0165,17.6815,17.6956,1738.2096403758,0
+HWBK.US,D,20180828,000000,17.9788,17.9788,17.8254,17.8254,626.86044487879,0
+HWBK.US,D,20180829,000000,17.8621,17.8621,17.8621,17.8621,330.42982772424,0
+HWBK.US,D,20180830,000000,17.8809,17.8809,17.8809,17.8809,1153.848208709,0
+HWBK.US,D,20180831,000000,17.8545,18.0165,17.8545,18.0165,1052.9130523303,0
+HWBK.US,D,20180904,000000,17.9337,17.9337,17.9337,17.9337,992.35195850303,0
+HWBK.US,D,20180905,000000,17.8085,18.0165,17.6991,18.0165,35297.555423326,0
+HWBK.US,D,20180906,000000,18.0165,18.3778,18.0165,18.1511,1128.3488007819,0
+HWBK.US,D,20180907,000000,19.0159,19.0159,18.2715,18.6979,6406.7262417273,0
+HWBK.US,D,20180910,000000,18.7345,18.8173,18.5755,18.8173,16108.188482724,0
+HWBK.US,D,20180911,000000,18.8173,18.8173,17.9308,18.6564,4061.8431877484,0
+HWBK.US,D,20180912,000000,18.6564,18.8173,18.3742,18.8173,4850.1998828333,0
+HWBK.US,D,20180913,000000,18.8955,18.8955,18.4945,18.6556,3579.4793877909,0
+HWBK.US,D,20180914,000000,18.8955,19.5007,18.3929,18.9774,11383.360688866,0
+HWBK.US,D,20180917,000000,19.2174,19.4179,18.937,19.1364,9091.601401403,0
+HWBK.US,D,20180918,000000,19.1364,19.9421,18.7345,18.9774,7378.8911689545,0
+HWBK.US,D,20180919,000000,18.9774,19.8602,18.9077,19.1364,18078.017745106,0
+HWBK.US,D,20180920,000000,19.1769,19.6456,18.8258,19.3793,10276.261394691,0
+HWBK.US,D,20180921,000000,19.1364,19.3793,18.6556,18.6556,14287.105766584,0
+HWBK.US,D,20180924,000000,19.0169,19.0565,18.3674,18.8955,9412.4689511546,0
+HWBK.US,D,20180925,000000,18.534,18.7657,18.2959,18.4945,5355.9381400575,0
+HWBK.US,D,20180926,000000,18.4945,18.8173,18.3346,18.3346,5802.1777787849,0
+HWBK.US,D,20180927,000000,18.856,18.856,18.4945,18.6556,506.80073255454,0
+HWBK.US,D,20180928,000000,18.8173,18.8173,18.2959,18.2959,3602.8538450575,0
+HWBK.US,D,20181001,000000,18.6556,18.7759,18.103,18.4502,11291.987810461,0
+HWBK.US,D,20181002,000000,18.616,19.2221,17.9722,19.2221,3264.9866900212,0
+HWBK.US,D,20181003,000000,18.4945,19.2099,18.4945,19.0169,190877.94299026,0
+HWBK.US,D,20181004,000000,18.888,18.9925,18.2837,18.5746,11949.660039918,0
+HWBK.US,D,20181005,000000,18.5679,19.1232,18.2224,18.8955,8908.8556445909,0
+HWBK.US,D,20181008,000000,18.937,19.1091,18.3732,18.8371,11652.166947433,0
+HWBK.US,D,20181009,000000,18.7262,19.3275,18.4361,18.7053,10620.503401709,0
+HWBK.US,D,20181010,000000,18.1303,19.0602,18.1303,18.3421,11230.364241303,0
+HWBK.US,D,20181011,000000,18.3261,18.9321,18.2781,18.5981,8742.0470177333,0
+HWBK.US,D,20181012,000000,20.0061,20.0061,18.5181,18.7139,3421.1705635757,0
+HWBK.US,D,20181015,000000,18.8927,19.2258,18.7676,19.0404,4543.1445123757,0
+HWBK.US,D,20181016,000000,19.5168,19.5168,18.8626,19.1769,6128.3577051879,0
+HWBK.US,D,20181017,000000,19.2607,19.6277,18.8532,19.0404,8477.4906604879,0
+HWBK.US,D,20181018,000000,18.8014,18.8766,18.6395,18.8766,1929.4551998302,0
+HWBK.US,D,20181019,000000,18.8805,19.0565,18.6395,19.0565,930.72838934546,0
+HWBK.US,D,20181022,000000,18.8955,18.8955,17.8913,18.4993,8929.0426758667,0
+HWBK.US,D,20181023,000000,18.4908,19.1685,18.2224,18.5369,7281.1434385667,0
+HWBK.US,D,20181024,000000,18.6556,18.6556,18.264,18.3844,2214.1985883515,0
+HWBK.US,D,20181025,000000,18.6414,19.289,18.3026,18.3026,11016.806699912,0
+HWBK.US,D,20181026,000000,18.3806,18.8682,17.9224,18.4419,10795.811831209,0
+HWBK.US,D,20181029,000000,18.455,18.455,18.3806,18.4409,803.23134970909,0
+HWBK.US,D,20181030,000000,18.3628,18.3722,18.3628,18.3722,1389.7177320364,0
+HWBK.US,D,20181031,000000,18.3628,18.8173,18.3628,18.8173,2207.8237363697,0
+HWBK.US,D,20181101,000000,18.7355,19.0169,18.616,18.7676,2983.4307274909,0
+HWBK.US,D,20181102,000000,18.4945,18.8955,18.4945,18.5435,626.86044487879,0
+HWBK.US,D,20181105,000000,19.0169,19.2023,19.0169,19.2023,535.48756647273,0
+HWBK.US,D,20181106,000000,18.6046,18.9915,18.2112,18.3562,12153.655303337,0
+HWBK.US,D,20181107,000000,18.2781,18.937,18.2781,18.616,13259.692122182,0
+HWBK.US,D,20181108,000000,19.207,19.207,18.4278,18.4278,9662.1506537758,0
+HWBK.US,D,20181109,000000,18.6556,18.7345,17.9863,18.2224,5066.9448502152,0
+HWBK.US,D,20181112,000000,18.2048,18.438,18.0353,18.0353,2342.7581033182,0
+HWBK.US,D,20181113,000000,18.3346,18.4945,18.3346,18.3346,759.66986116667,0
+HWBK.US,D,20181116,000000,18.3346,19.2974,18.0136,18.0738,6384.4142597909,0
+HWBK.US,D,20181119,000000,18.376,19.2089,17.8913,17.9552,9599.4646092879,0
+HWBK.US,D,20181120,000000,17.8913,19.1685,17.8913,18.0918,110476.1848449,0
+HWBK.US,D,20181121,000000,18.1652,18.2837,18.0136,18.1717,2866.5584411575,0
+HWBK.US,D,20181126,000000,18.4136,18.4136,18.0918,18.0918,4156.4034921454,0
+HWBK.US,D,20181127,000000,18.1586,19.208,17.9308,17.9468,8022.7512191181,0
+HWBK.US,D,20181128,000000,17.9308,19.208,17.9308,18.1633,14223.357246766,0
+HWBK.US,D,20181129,000000,17.9308,19.0565,17.9308,19.0565,6711.6566615243,0
+HWBK.US,D,20181130,000000,18.5746,19.1232,18.2443,18.2443,5074.3821775272,0
+HWBK.US,D,20181203,000000,18.6,18.8955,18.181,18.8955,8852.5444520849,0
+HWBK.US,D,20181204,000000,18.7345,19.1063,18.696,18.696,1017.8513664303,0
+HWBK.US,D,20181206,000000,18.1387,18.9453,18.1387,18.5821,6388.6641611121,0
+HWBK.US,D,20181207,000000,18.8493,18.8955,17.9308,18.1342,15626.887158097,0
+HWBK.US,D,20181210,000000,18.4315,19.0809,18.2112,18.2112,13226.755386942,0
+HWBK.US,D,20181211,000000,19.1712,19.1712,18.4945,18.888,10905.246790231,0
+HWBK.US,D,20181212,000000,18.8955,19.2974,18.4589,18.8173,5366.5628933606,0
+HWBK.US,D,20181213,000000,18.5971,19.2193,18.5067,18.8249,3511.4809666515,0
+HWBK.US,D,20181217,000000,18.1191,19.1468,18.0183,18.7759,17447.969874236,0
+HWBK.US,D,20181218,000000,18.7759,19.1872,18.3883,18.7759,13506.186398812,0
+HWBK.US,D,20181219,000000,18.6705,19.0094,18.5746,18.7167,32222.751817431,0
+HWBK.US,D,20181220,000000,18.792,18.792,17.9279,18.4127,20914.826877014,0
+HWBK.US,D,20181221,000000,16.9604,18.7759,16.6612,16.9604,13038.697253478,0
+HWBK.US,D,20181224,000000,16.5716,18.2253,16.2488,16.8447,8967.2917877576,0
+HWBK.US,D,20181226,000000,16.7787,17.5073,16.3355,16.4013,6298.3537580363,0
+HWBK.US,D,20181227,000000,16.2404,17.9109,16.1914,16.2404,2649.8134737758,0
+HWBK.US,D,20181228,000000,16.5557,16.934,16.2761,16.87,9189.3491317909,0
+HWBK.US,D,20181231,000000,16.566,17.2588,16.3175,16.983,6807.2794412515,0
+HWBK.US,D,20190102,000000,16.87,17.4441,16.5152,17.2813,11045.493533831,0
+HWBK.US,D,20190103,000000,17.2813,17.2898,16.5633,17.2579,6797.7171632788,0
+HWBK.US,D,20190104,000000,16.9604,18.1228,16.776,17.8404,4104.3422009606,0
+HWBK.US,D,20190107,000000,17.7661,17.7905,16.9745,17.782,1874.2064826546,0
+HWBK.US,D,20190108,000000,18.9708,18.9708,17.4235,17.9683,4597.3307542212,0
+HWBK.US,D,20190109,000000,17.0968,19.0499,17.0968,18.9708,9890.5828497909,0
+HWBK.US,D,20190110,000000,18.0899,19.0573,18.0899,18.6705,7232.2695733727,0
+HWBK.US,D,20190111,000000,18.5332,18.695,18.4428,18.647,3124.7399464211,0
+HWBK.US,D,20190114,000000,18.0899,18.5746,18.0899,18.5746,1892.2685632697,0
+HWBK.US,D,20190115,000000,18.5896,18.5896,18.5332,18.5746,2687.0001103364,0
+HWBK.US,D,20190116,000000,18.5746,18.5746,18.3157,18.3157,7878.254574197,0
+HWBK.US,D,20190117,000000,18.4042,18.5746,18.4042,18.5746,16611.801789287,0
+HWBK.US,D,20190118,000000,18.1698,18.5746,18.1698,18.1698,6192.106225006,0
+HWBK.US,D,20190122,000000,18.3891,18.5746,18.0654,18.3072,8793.0458335879,0
+HWBK.US,D,20190123,000000,17.8942,18.6385,17.8942,18.6338,6499.1615954636,0
+HWBK.US,D,20190124,000000,18.5746,18.5746,18.4926,18.5746,9112.8509080091,0
+HWBK.US,D,20190125,000000,18.4079,18.5708,18.4079,18.5708,870.16729551819,0
+HWBK.US,D,20190128,000000,18.5746,18.5746,18.3864,18.5746,8118.3739988454,0
+HWBK.US,D,20190129,000000,18.4127,18.5746,18.3552,18.3552,1478.9656597818,0
+HWBK.US,D,20190130,000000,18.5746,18.5746,18.4814,18.4814,691.67144002727,0
+HWBK.US,D,20190131,000000,18.1698,18.5746,18.1698,18.5746,7647.6974275212,0
+HWBK.US,D,20190201,000000,18.5746,19.3407,18.3713,18.4926,13408.438668424,0
+HWBK.US,D,20190204,000000,18.4616,19.2918,18.4616,19.1712,4579.2686736061,0
+HWBK.US,D,20190205,000000,19.3002,19.3002,18.5003,18.7759,4756.7020537667,0
+HWBK.US,D,20190208,000000,18.6215,19.1628,18.1143,18.1143,7852.7551662696,0
+HWBK.US,D,20190211,000000,18.1698,19.1788,18.1698,18.615,6913.5269742819,0
+HWBK.US,D,20190212,000000,18.8955,19.2842,18.1784,18.5746,12726.32950637,0
+HWBK.US,D,20190213,000000,18.5332,19.0997,18.3693,19.0997,6668.0951729818,0
+HWBK.US,D,20190214,000000,18.8173,19.1232,18.5952,18.8173,11620.292687524,0
+HWBK.US,D,20190215,000000,18.2507,18.9435,18.071,18.5746,10231.637430818,0
+HWBK.US,D,20190219,000000,18.6734,18.8805,18.1942,18.2083,11115.616905631,0
+HWBK.US,D,20190220,000000,18.6046,18.6744,18.0061,18.0061,9379.5322159151,0
+HWBK.US,D,20190221,000000,18.1868,18.5576,18.1868,18.4042,7367.2039403213,0
+HWBK.US,D,20190222,000000,18.4945,18.5257,18.2375,18.4663,3578.4169124606,0
+HWBK.US,D,20190225,000000,18.2507,19.3822,17.7661,19.3822,20214.655634346,0
+HWBK.US,D,20190226,000000,18.808,19.1383,18.808,19.1082,3814.2864357879,0
+HWBK.US,D,20190227,000000,18.8597,19.0997,18.7044,19.0997,905.22898141818,0
+HWBK.US,D,20190228,000000,18.7345,19.0912,18.7345,19.0912,776.66946645152,0
+HWBK.US,D,20190301,000000,19.0818,19.2758,18.8014,18.8014,5518.496865594,0
+HWBK.US,D,20190304,000000,19.0008,19.0008,18.6385,18.7759,2845.3089345515,0
+HWBK.US,D,20190305,000000,18.5746,18.7826,18.5746,18.7826,2816.6221006333,0
+HWBK.US,D,20190306,000000,19.0573,19.3002,18.8249,18.9633,5923.2999664394,0
+HWBK.US,D,20190307,000000,19.0734,19.2842,18.792,19.1712,5877.6135272363,0
+HWBK.US,D,20190308,000000,19.2758,19.2758,19.2626,19.2626,1361.0308981181,0
+HWBK.US,D,20190311,000000,18.8173,19.287,18.6997,18.9784,12579.707910788,0
+HWBK.US,D,20190312,000000,19.3822,19.3822,18.1784,18.3713,9611.1518379212,0
+HWBK.US,D,20190313,000000,18.0447,18.8268,17.9722,18.5003,7956.8777486394,0
+HWBK.US,D,20190314,000000,18.4843,18.4926,18.4785,18.4926,3150.2393543485,0
+HWBK.US,D,20190315,000000,18.2452,18.7175,17.7614,18.104,12858.076447328,0
+HWBK.US,D,20190318,000000,18.3204,18.5962,18.1284,18.2574,5762.8661915636,0
+HWBK.US,D,20190319,000000,18.6075,18.696,18.2574,18.6075,5647.0563805606,0
+HWBK.US,D,20190320,000000,18.8654,18.8654,18.5257,18.8023,5520.6218162545,0
+HWBK.US,D,20190321,000000,18.727,19.0207,18.5012,18.8098,7427.7650341485,0
+HWBK.US,D,20190322,000000,19.0037,19.1977,18.5793,18.8513,11121.991757612,0
+HWBK.US,D,20190325,000000,18.6556,19.0358,18.6038,18.9558,13960.925840182,0
+HWBK.US,D,20190326,000000,19.3868,19.3868,18.5859,18.9144,12425.648987894,0
+HWBK.US,D,20190327,000000,18.7139,19.1544,18.5746,18.8023,11888.036470761,0
+HWBK.US,D,20190328,000000,18.8785,18.8785,18.8785,18.8785,761.79481182728,0
+HWBK.US,D,20190329,000000,18.9896,19.0526,18.8513,18.8513,1890.1436126091,0
+HWBK.US,D,20190401,000000,18.9558,19.4659,18.6556,19.1497,9362.5326106304,0
+HWBK.US,D,20190402,000000,19.272,19.4659,18.9029,19.4659,5052.0701955909,0
+HWBK.US,D,20190403,000000,19.4564,19.4564,19.1656,19.1656,616.23569157575,0
+HWBK.US,D,20190405,000000,19.4659,19.4659,18.8654,19.3491,6468.3498108848,0
+HWBK.US,D,20190408,000000,19.2785,19.4659,19.1817,19.4659,1680.8359725394,0
+HWBK.US,D,20190409,000000,19.4659,19.4659,19.0526,19.2476,1499.1526910575,0
+HWBK.US,D,20190410,000000,19.3041,19.4659,18.8654,18.8654,5571.6206321092,0
+HWBK.US,D,20190411,000000,19.0207,19.2635,18.9397,19.2635,1363.1558487787,0
+HWBK.US,D,20190412,000000,19.2635,19.4169,19.0743,19.2155,2832.5592305878,0
+HWBK.US,D,20190415,000000,19.4659,19.4659,19.0358,19.0602,1966.6418363909,0
+HWBK.US,D,20190416,000000,18.9699,19.2635,18.8974,19.2635,1528.9020003061,0
+HWBK.US,D,20190417,000000,18.8823,19.1412,18.8738,18.8738,6512.9737747576,0
+HWBK.US,D,20190418,000000,19.0432,19.1741,19.0432,19.1412,968.97750123636,0
+HWBK.US,D,20190422,000000,19.1741,19.4489,19.1695,19.4489,2401.1942464848,0
+HWBK.US,D,20190423,000000,19.4659,19.4659,19.1562,19.2221,2162.1372971667,0
+HWBK.US,D,20190424,000000,19.3774,19.3774,18.9049,18.9049,1526.7770496455,0
+HWBK.US,D,20190425,000000,18.9633,18.9633,18.9435,18.9435,3161.9265829818,0
+HWBK.US,D,20190426,000000,19.0526,19.0602,18.8701,19.0112,2518.0665328182,0
+HWBK.US,D,20190429,000000,18.9397,18.9397,18.7599,18.7599,12883.575855255,0
+HWBK.US,D,20190430,000000,18.7355,19.0677,18.7139,19.0677,9753.5235321818,0
+HWBK.US,D,20190501,000000,18.7139,19.2909,18.7139,19.288,13302.191135394,0
+HWBK.US,D,20190502,000000,19.2315,19.2315,19.1261,19.1261,2311.9463187394,0
+HWBK.US,D,20190503,000000,19.1101,19.3764,19.1101,19.2635,4707.8281885727,0
+HWBK.US,D,20190506,000000,19.2569,20.2376,19.2569,19.4236,14063.985947221,0
+HWBK.US,D,20190507,000000,19.8471,19.8471,19.4659,19.4659,2707.1871416121,0
+HWBK.US,D,20190508,000000,19.4611,19.5939,19.4611,19.4659,10362.321896445,0
+HWBK.US,D,20190509,000000,19.5637,19.5637,19.2785,19.4744,8295.807379006,0
+HWBK.US,D,20190510,000000,19.4404,21.4292,19.2635,20.7307,34157.519393912,0
+HWBK.US,D,20190513,000000,20.681,21.0801,20.5521,20.9916,12231.216002448,0
+HWBK.US,D,20190514,000000,20.9276,21.0894,20.6893,21.0894,6862.5281584274,0
+HWBK.US,D,20190515,000000,21.0801,23.2119,21.0801,21.6645,15921.192824591,0
+HWBK.US,D,20190516,000000,21.7209,22.6933,21.2504,22.1755,10684.251921527,0
+HWBK.US,D,20190517,000000,22.2169,22.507,21.7135,22.266,7614.7606922818,0
+HWBK.US,D,20190520,000000,21.9008,22.1021,21.4706,22.0617,51738.298684437,0
+HWBK.US,D,20190521,000000,22.0373,22.1435,21.7267,22.1435,12760.328716939,0
+HWBK.US,D,20190522,000000,21.8283,22.1435,21.5486,22.1191,5438.8112158212,0
+HWBK.US,D,20190523,000000,21.9082,22.1021,21.4941,22.0617,12773.078420903,0
+HWBK.US,D,20190524,000000,22.1435,22.1435,21.9008,22.0617,6306.8535606788,0
+HWBK.US,D,20190528,000000,22.1191,22.1351,21.752,22.0617,7955.8152733091,0
+HWBK.US,D,20190529,000000,22.0617,22.0617,21.7879,22.0617,4609.0179828545,0
+HWBK.US,D,20190530,000000,21.5929,21.9008,21.5929,21.8188,8084.3747882758,0
+HWBK.US,D,20190531,000000,21.9327,21.9535,21.3953,21.3953,12105.843913473,0
+HWBK.US,D,20190603,000000,21.4772,22.0456,21.4772,21.7209,6296.2288073758,0
+HWBK.US,D,20190604,000000,21.8509,21.8509,21.4941,21.7417,3646.4153336,0
+HWBK.US,D,20190605,000000,21.6044,21.8377,21.6005,21.7613,4157.4659674757,0
+HWBK.US,D,20190606,000000,21.6061,21.7783,20.296,21.3313,10691.689248839,0
+HWBK.US,D,20190607,000000,21.3163,21.8509,21.0894,21.8509,4875.6992907607,0
+HWBK.US,D,20190610,000000,20.8937,21.8255,20.6941,21.1694,11578.856149642,0
+HWBK.US,D,20190611,000000,21.3737,21.7286,21.1694,21.658,22853.844354817,0
+HWBK.US,D,20190612,000000,21.5328,21.7369,21.1931,21.6419,30846.846264688,0
+HWBK.US,D,20190613,000000,22.1031,22.3403,21.866,22.2047,22056.987857091,0
+HWBK.US,D,20190614,000000,22.2047,22.3337,21.8697,22.2904,20376.151884552,0
+HWBK.US,D,20190617,000000,22.3242,22.6217,22.0523,22.4598,23318.14607416,0
+HWBK.US,D,20190618,000000,22.5012,22.5012,22.1803,22.4598,18257.576075928,0
+HWBK.US,D,20190619,000000,22.3337,22.4598,22.2904,22.4598,8867.4191067091,0
+HWBK.US,D,20190620,000000,22.2904,22.409,21.976,22.2904,10555.69240656,0
+HWBK.US,D,20190621,000000,22.3723,22.4174,21.8999,22.2904,21516.187913967,0
+HWBK.US,D,20190624,000000,22.2904,22.2904,21.9422,22.2904,12844.264268034,0
+HWBK.US,D,20190625,000000,22.154,22.3723,21.1149,22.2904,16918.857159746,0
+HWBK.US,D,20190626,000000,22.1623,22.3723,21.9496,22.3723,21533.187519251,0
+HWBK.US,D,20190627,000000,22.3723,22.3723,22.154,22.3337,15094.587017615,0
+HWBK.US,D,20190628,000000,22.1784,23.0951,22.1426,22.712,758442.70216017,0
+HWBK.US,D,20190701,000000,22.8824,23.0604,22.5944,22.729,36744.6468232,0
+HWBK.US,D,20190702,000000,23.5177,23.5177,22.2697,23.0443,46931.660290145,0
+HWBK.US,D,20190703,000000,22.6613,23.0867,22.3817,23.0264,18973.684448552,0
+HWBK.US,D,20190705,000000,22.8824,22.8824,22.3036,22.8824,12038.907967664,0
+HWBK.US,D,20190708,000000,22.8824,22.8824,22.361,22.7977,27275.866679539,0
+HWBK.US,D,20190709,000000,22.6132,22.8824,22.552,22.7215,15597.137848848,0
+HWBK.US,D,20190710,000000,22.7478,22.873,22.3996,22.729,10157.264157696,0
+HWBK.US,D,20190711,000000,22.6199,22.6659,22.2387,22.3403,15343.206244906,0
+HWBK.US,D,20190712,000000,22.3572,22.6386,21.6382,21.7209,12993.010814276,0
+HWBK.US,D,20190715,000000,21.5685,22.8748,21.4931,22.4598,16952.856370315,0
+HWBK.US,D,20190716,000000,22.6537,22.6537,22.0607,22.3403,12024.033313039,0
+HWBK.US,D,20190717,000000,21.7389,22.4335,21.6551,22.2988,23037.652586961,0
+HWBK.US,D,20190718,000000,22.2461,22.363,21.8819,22.3403,7728.4455526243,0
+HWBK.US,D,20190719,000000,22.2047,22.2047,21.6288,22.1784,8487.0529384606,0
+HWBK.US,D,20190722,000000,22.0174,22.1964,21.5778,21.976,16738.236353593,0
+HWBK.US,D,20190723,000000,22.01,22.6217,21.6862,22.5088,26205.954021925,0
+HWBK.US,D,20190724,000000,22.1623,22.6707,22.1623,22.6613,34719.568843643,0
+HWBK.US,D,20190725,000000,22.4947,22.4947,22.137,22.1868,7469.2015720303,0
+HWBK.US,D,20190726,000000,22.363,22.3723,22.0344,22.1708,6301.5411840272,0
+HWBK.US,D,20190729,000000,22.3723,22.5163,21.9082,21.9422,9077.7892221092,0
+HWBK.US,D,20190730,000000,21.6118,21.9422,21.5017,21.5017,39894.886177548,0
+HWBK.US,D,20190731,000000,21.5101,21.5742,20.7035,20.7035,20755.455577469,0
+HWBK.US,D,20190801,000000,20.5181,20.9398,19.9073,19.96,19895.913035255,0
+HWBK.US,D,20190802,000000,19.5506,20.0249,19.1731,19.9929,11132.616510916,0
+HWBK.US,D,20190805,000000,19.6014,19.6466,19.095,19.095,17622.215828405,0
+HWBK.US,D,20190806,000000,19.1364,19.4668,19.1214,19.4085,2695.4999129788,0
+HWBK.US,D,20190807,000000,19.3577,19.3577,17.4001,18.9068,22732.722167164,0
+HWBK.US,D,20190808,000000,18.9594,19.8649,18.9594,19.5017,8142.8109314425,0
+HWBK.US,D,20190809,000000,18.9417,19.432,18.4342,18.6028,8637.9244353637,0
+HWBK.US,D,20190812,000000,18.679,19.1252,18.0023,18.968,39059.78056793,0
+HWBK.US,D,20190813,000000,18.7712,19.6645,18.4926,19.4931,6293.0413813848,0
+HWBK.US,D,20190814,000000,18.9859,19.5684,18.3722,18.6884,21787.119123194,0
+HWBK.US,D,20190815,000000,18.8155,19.2635,17.8499,18.535,8951.3546578031,0
+HWBK.US,D,20190816,000000,18.8409,19.3313,18.5491,19.288,11532.107235109,0
+HWBK.US,D,20190819,000000,19.288,19.288,18.5067,18.9511,7833.6306103242,0
+HWBK.US,D,20190820,000000,18.824,18.8663,18.2282,18.5764,12998.323190928,0
+HWBK.US,D,20190821,000000,18.7194,19,18.4409,18.7289,10957.308081415,0
+HWBK.US,D,20190822,000000,18.7289,19.031,17.9674,18.7289,26711.692279148,0
+HWBK.US,D,20190823,000000,18.5764,18.6273,17.9581,18.4258,21232.507000777,0
+HWBK.US,D,20190826,000000,18.3901,18.4258,17.7161,18.4258,17575.466913872,0
+HWBK.US,D,20190827,000000,18.2912,18.4258,17.9853,18.3562,8301.1197556576,0
+HWBK.US,D,20190828,000000,18.2206,18.5849,18.2206,18.4767,9480.4673722939,0
+HWBK.US,D,20190829,000000,18.6452,19.1534,17.9806,19.1364,18772.876611125,0
+HWBK.US,D,20190830,000000,19.1534,19.1534,18.5454,18.7289,14107.547435764,0
+HWBK.US,D,20190903,000000,18.697,18.697,18.0512,18.3901,16862.54596724,0
+HWBK.US,D,20190904,000000,18.3393,18.4767,17.8668,18.3157,11030.618879206,0
+HWBK.US,D,20190905,000000,18.4502,18.7194,18.1557,18.6028,10011.705037445,0
+HWBK.US,D,20190906,000000,18.5171,18.7017,18.2818,18.2818,2490.4421742304,0
+HWBK.US,D,20190909,000000,18.4926,18.9068,18.295,18.7712,7056.9611438727,0
+HWBK.US,D,20190910,000000,18.3937,19.112,18.3937,18.9417,6772.2177553515,0
+HWBK.US,D,20190911,000000,18.8503,20.4936,18.8503,20.0871,24312.622983325,0
+HWBK.US,D,20190912,000000,19.9328,20.3167,19.4019,20.1041,15545.076557664,0
+HWBK.US,D,20190913,000000,19.9675,21.129,19.9675,20.4702,26995.37319234,0
+HWBK.US,D,20190916,000000,20.4089,20.6621,19.3455,20.2978,25668.341504791,0
+HWBK.US,D,20190917,000000,20.0607,20.1718,19.3708,19.3708,15899.943317985,0
+HWBK.US,D,20190918,000000,19.4207,19.9196,19.3455,19.5582,11082.680170391,0
+HWBK.US,D,20190919,000000,20.1124,20.8099,19.6259,20.0005,19979.848586348,0
+HWBK.US,D,20190920,000000,19.9505,20.6893,19.6955,20.6893,52630.777961891,0
+HWBK.US,D,20190923,000000,20.4429,21.1507,20.1859,20.4429,20418.650897763,0
+HWBK.US,D,20190924,000000,20.681,20.681,20.1124,20.2499,9401.8441978516,0
+HWBK.US,D,20190925,000000,20.3496,20.938,19.9958,20.5454,12797.515353501,0
+HWBK.US,D,20190926,000000,20.5209,21.2438,20.4343,20.487,28097.160109864,0
+HWBK.US,D,20190927,000000,20.3816,21.1675,20.2311,20.2311,19002.37128247,0
+HWBK.US,D,20190930,000000,20.6245,20.7375,20.12,20.2978,12544.646224888,0
+HWBK.US,D,20191001,000000,20.537,20.8184,19.8141,20.0607,25075.480270482,0
+HWBK.US,D,20191002,000000,20.0607,20.9614,19.7021,20.0089,16844.483886623,0
+HWBK.US,D,20191003,000000,20.1182,20.3243,19.735,19.8885,7943.0655693454,0
+HWBK.US,D,20191004,000000,20.1361,20.1801,19.6438,19.8885,9649.4009498121,0
+HWBK.US,D,20191007,000000,19.88,20.5802,19.7266,19.7886,7750.7575345606,0
+HWBK.US,D,20191008,000000,20.0184,20.3073,19.9158,20.0607,11489.608221897,0
+HWBK.US,D,20191009,000000,20.1869,20.6274,20.0786,20.0786,15330.456540942,0
+HWBK.US,D,20191010,000000,20.4429,20.8607,20.2142,20.2405,15749.071821081,0
+HWBK.US,D,20191011,000000,20.4429,20.9389,20.2499,20.4429,12953.699227054,0
+HWBK.US,D,20191014,000000,20.5699,20.6141,20.1124,20.2046,18195.95250677,0
+HWBK.US,D,20191015,000000,20.2715,20.4343,19.9055,20.1455,12422.461561903,0
+HWBK.US,D,20191016,000000,20.1182,20.2809,19.9675,20.2809,10267.761592049,0
+HWBK.US,D,20191017,000000,20.264,20.4824,20.1783,20.4429,10681.064495536,0
+HWBK.US,D,20191018,000000,20.3337,20.3855,20.2499,20.3337,4933.0729585969,0
+HWBK.US,D,20191021,000000,20.3929,20.6903,20.2311,20.6151,20130.720083251,0
+HWBK.US,D,20191022,000000,20.6065,20.6151,20.2405,20.5539,6945.401234191,0
+HWBK.US,D,20191023,000000,20.359,20.5125,20.2339,20.487,4869.3244387787,0
+HWBK.US,D,20191024,000000,20.3243,20.5285,20.1455,20.2715,8028.0635957697,0
+HWBK.US,D,20191025,000000,20.2311,20.4429,20.0184,20.0334,2164.2622478273,0
+HWBK.US,D,20191028,000000,20.0249,20.264,20.0249,20.1182,5696.9927210849,0
+HWBK.US,D,20191029,000000,19.9825,20.183,19.7201,20.0005,9662.1506537758,0
+HWBK.US,D,20191030,000000,20.0504,20.1275,19.88,19.9825,5763.9286668939,0
+HWBK.US,D,20191031,000000,20.0484,20.4429,19.7972,20.4429,6742.468446103,0
+HWBK.US,D,20191101,000000,20.4429,20.6151,20.0786,20.4175,9495.3420269182,0
+HWBK.US,D,20191104,000000,20.4429,20.4429,20.2094,20.4429,8085.437263606,0
+HWBK.US,D,20191105,000000,20.5209,20.5209,20.2536,20.4429,2819.8095266243,0
+HWBK.US,D,20191106,000000,20.4429,20.4429,20.3412,20.3412,4587.7684762484,0
+HWBK.US,D,20191107,000000,20.4522,21.0489,20.1059,21.0489,12443.711068509,0
+HWBK.US,D,20191108,000000,20.9972,21.2964,20.4956,21.0668,14446.477066129,0
+HWBK.US,D,20191111,000000,20.9219,21.1243,20.8776,20.8776,1493.840314406,0
+HWBK.US,D,20191112,000000,20.8683,20.9813,20.7148,20.7148,5718.242227691,0
+HWBK.US,D,20191113,000000,20.9521,20.9521,20.6574,20.826,2634.9388191515,0
+HWBK.US,D,20191114,000000,20.9473,21.0367,20.6065,20.826,11408.860096794,0
+HWBK.US,D,20191115,000000,20.9219,20.9248,20.7872,20.8683,4003.4070445818,0
+HWBK.US,D,20191118,000000,20.8956,20.9557,20.407,20.6649,5279.4399162758,0
+HWBK.US,D,20191119,000000,21.1149,21.2964,20.9557,21.1675,5560.9958788061,0
+HWBK.US,D,20191120,000000,21.16,21.2072,20.8353,20.8353,21928.428342125,0
+HWBK.US,D,20191121,000000,21.0226,21.1327,20.7854,20.794,7901.6290314637,0
+HWBK.US,D,20191122,000000,20.7948,20.8513,20.4956,20.6226,4208.4647833302,0
+HWBK.US,D,20191125,000000,20.6697,20.8683,20.6688,20.8184,17203.600548267,0
+HWBK.US,D,20191126,000000,20.7327,20.7356,20.5888,20.5888,2322.5710720424,0
+HWBK.US,D,20191127,000000,20.7148,20.7148,20.7148,20.7148,913.72878406061,0
+HWBK.US,D,20191129,000000,20.7609,20.7609,20.7243,20.7243,1454.5287271849,0
+HWBK.US,D,20191202,000000,20.7657,20.794,20.3496,20.794,4331.7119216455,0
+HWBK.US,D,20191203,000000,20.4956,20.5821,20.1256,20.4607,4645.1421440849,0
+HWBK.US,D,20191204,000000,20.5746,20.8429,20.537,20.7243,4045.9060577939,0
+HWBK.US,D,20191205,000000,20.8607,20.8683,20.5228,20.6893,7283.2683892273,0
+HWBK.US,D,20191206,000000,20.8184,20.8184,20.3787,20.4786,12093.094209509,0
+HWBK.US,D,20191209,000000,20.5539,20.6989,20.487,20.6479,5316.6265528364,0
+HWBK.US,D,20191210,000000,20.6893,20.8005,20.5888,20.76,9487.9046996061,0
+HWBK.US,D,20191211,000000,20.76,20.777,20.632,20.6989,8689.9857265486,0
+HWBK.US,D,20191212,000000,20.8692,20.8786,20.6151,20.8362,5285.8147682576,0
+HWBK.US,D,20191213,000000,20.8109,20.8879,20.6743,20.76,12785.828124867,0
+HWBK.US,D,20191216,000000,20.8014,21.4,20.7948,21.2306,7444.7646394333,0
+HWBK.US,D,20191217,000000,21.2306,21.238,21.2223,21.238,3465.7945274485,0
+HWBK.US,D,20191218,000000,21.3501,21.368,21.2127,21.368,2149.387593203,0
+HWBK.US,D,20191219,000000,21.4,21.513,21.3501,21.4443,3158.7391569909,0
+HWBK.US,D,20191220,000000,21.5046,21.7181,21.3756,21.7181,23147.087545982,0
+HWBK.US,D,20191223,000000,21.5751,21.658,21.5751,21.658,2032.5153068696,0
+HWBK.US,D,20191224,000000,21.495,22.2529,21.0847,21.3163,14599.473513694,0
+HWBK.US,D,20191226,000000,21.3501,21.6156,21.1562,21.6156,8575.2383908758,0
+HWBK.US,D,20191227,000000,21.624,21.8283,21.2053,21.3417,15572.700916252,0
+HWBK.US,D,20191230,000000,21.4697,21.8283,21.29,21.4443,5155.1303026303,0
+HWBK.US,D,20191231,000000,21.8037,21.8283,21.6156,21.8283,3684.6644454909,0
+HWBK.US,D,20200102,000000,21.8726,22.0428,21.6522,21.8894,9122.4131859817,0
+HWBK.US,D,20200103,000000,21.7267,21.7267,20.8268,21.529,7972.814878594,0
+HWBK.US,D,20200106,000000,21.2053,21.4876,21.2053,21.4876,3035.4920186758,0
+HWBK.US,D,20200107,000000,21.4357,21.864,21.2223,21.4263,7458.5768187273,0
+HWBK.US,D,20200108,000000,21.4876,21.673,21.4,21.4697,4052.2809097758,0
+HWBK.US,D,20200109,000000,21.529,21.8085,21.3981,21.7003,7791.1315971121,0
+HWBK.US,D,20200110,000000,21.4395,21.7587,21.3831,21.6504,16687.237537739,0
+HWBK.US,D,20200113,000000,21.4594,21.915,21.4546,21.915,10076.516032594,0
+HWBK.US,D,20200114,000000,21.5986,21.9573,21.5986,21.9573,6431.1631743243,0
+HWBK.US,D,20200115,000000,21.9327,22.2217,21.6362,21.9064,9595.2147079666,0
+HWBK.US,D,20200116,000000,22.248,22.248,21.915,21.9243,3823.8487137607,0
+HWBK.US,D,20200117,000000,22.1623,22.1623,21.4,21.5459,21612.873169024,0
+HWBK.US,D,20200121,000000,21.6419,21.7437,21.513,21.5807,7692.321391394,0
+HWBK.US,D,20200122,000000,21.658,21.7482,21.6156,21.6156,1364.2183241091,0
+HWBK.US,D,20200123,000000,21.418,21.529,21.3163,21.3163,9833.2091819546,0
+HWBK.US,D,20200124,000000,21.2127,21.4132,21.0754,21.0754,7118.5847130303,0
+HWBK.US,D,20200127,000000,20.9566,21.1176,20.569,20.5878,5555.6835021546,0
+HWBK.US,D,20200128,000000,20.5529,20.9605,19.9883,20.185,14554.849549821,0
+HWBK.US,D,20200129,000000,19.8593,21.034,18.3279,19.6108,21924.178440803,0
+HWBK.US,D,20200130,000000,19.4923,20.1012,18.9953,19.528,10173.201287652,0
+HWBK.US,D,20200131,000000,19.6023,20.0221,19.4311,19.4744,24284.998624737,0
+HWBK.US,D,20200203,000000,19.0358,19.9637,18.872,19.6908,20880.827666446,0
+HWBK.US,D,20200204,000000,19.8593,19.8593,19.6908,19.8386,10019.142364758,0
+HWBK.US,D,20200205,000000,20.0654,20.7421,20.0654,20.7421,6317.4783139818,0
+HWBK.US,D,20200206,000000,20.2978,21.015,20.2235,20.6226,8499.8026424243,0
+HWBK.US,D,20200207,000000,20.3911,20.9483,20.2244,20.5116,13165.131817784,0
+HWBK.US,D,20200210,000000,20.6989,20.7243,20.6405,20.6405,2011.2658002637,0
+HWBK.US,D,20200211,000000,20.6226,20.6226,20.6226,20.6226,484.48875061818,0
+HWBK.US,D,20200212,000000,20.9483,20.9483,20.5445,20.5445,2844.2464592212,0
+HWBK.US,D,20200213,000000,20.1596,20.7421,19.9063,20.2707,13926.926629612,0
+HWBK.US,D,20200214,000000,20.2707,20.6893,19.9421,20.2029,8253.3083657939,0
+HWBK.US,D,20200218,000000,20.071,20.5172,19.8715,19.9205,4922.4482052939,0
+HWBK.US,D,20200219,000000,19.9684,20.2376,19.8593,19.8593,5883.9883792182,0
+HWBK.US,D,20200220,000000,20.0221,20.1163,19.4394,19.7059,4860.8246361363,0
+HWBK.US,D,20200221,000000,19.9552,20.1341,19.6908,19.7219,8582.6757181879,0
+HWBK.US,D,20200224,000000,19.3812,19.9788,19.3812,19.6296,8083.3123129454,0
+HWBK.US,D,20200225,000000,19.0056,20.0221,19.0056,19.1487,17168.538862367,0
+HWBK.US,D,20200226,000000,19.3999,19.6908,19.2635,19.6655,11488.545746567,0
+HWBK.US,D,20200227,000000,19.56,19.56,18.9171,18.9171,29911.867974021,0
+HWBK.US,D,20200228,000000,18.8673,18.8673,17.6879,18.6113,13919.4893023,0
+HWBK.US,D,20200302,000000,18.9171,19.3379,18.5426,18.8334,9448.5931123848,0
+HWBK.US,D,20200303,000000,18.5755,19.1167,18.216,18.5161,11117.741856291,0
+HWBK.US,D,20200304,000000,18.1501,18.9539,17.1203,18.9003,8903.5432679394,0
+HWBK.US,D,20200305,000000,18.0287,18.8381,17.317,18.4052,16266.497306939,0
+HWBK.US,D,20200306,000000,17.8499,18.4052,17.2917,17.3782,14074.610700524,0
+HWBK.US,D,20200309,000000,16.9915,18.0918,16.8296,17.0866,13116.257952591,0
+HWBK.US,D,20200310,000000,17.4123,17.4123,16.4785,16.6329,18651.75442347,0
+HWBK.US,D,20200311,000000,16.7016,16.8909,16.4353,16.6149,17819.836239842,0
+HWBK.US,D,20200312,000000,15.0724,16.1424,13.926,15.4536,17968.582786084,0
+HWBK.US,D,20200313,000000,15.4234,16.0992,15.2465,16.0992,16511.929108238,0
+HWBK.US,D,20200316,000000,15.6323,16.0992,11.5861,11.5861,9004.4784243182,0
+HWBK.US,D,20200317,000000,12.0586,16.5811,12.0586,16.5811,26970.936259742,0
+HWBK.US,D,20200318,000000,15.7303,15.8318,13.4723,13.4723,10394.196156355,0
+HWBK.US,D,20200319,000000,14.8173,16.4776,13.8856,16.4776,11395.0479175,0
+HWBK.US,D,20200320,000000,16.0907,16.8662,15.5035,16.3666,30199.798788533,0
+HWBK.US,D,20200323,000000,16.5123,16.8748,15.0309,15.2201,9813.0221506788,0
+HWBK.US,D,20200324,000000,15.5213,17.7773,14.6855,17.2277,16977.293302912,0
+HWBK.US,D,20200325,000000,17.0038,17.4847,17.0038,17.2277,8268.1830204182,0
+HWBK.US,D,20200326,000000,17.1232,18.2083,17.1232,17.2277,22355.543424906,0
+HWBK.US,D,20200327,000000,17.0554,17.0554,15.5918,15.5918,14263.731309318,0
+HWBK.US,D,20200330,000000,15.5918,15.8488,15.4356,15.7961,8574.1759155455,0
+HWBK.US,D,20200331,000000,15.4621,15.9778,15.0667,15.8055,20782.017460727,0
+HWBK.US,D,20200401,000000,15.6258,15.7264,15.1862,15.1862,14144.734072324,0
+HWBK.US,D,20200402,000000,15.2041,15.7114,14.9612,15.5035,15155.148111443,0
+HWBK.US,D,20200403,000000,15.3575,15.5035,14.5876,15.2041,11610.730409552,0
+HWBK.US,D,20200406,000000,15.0667,15.2813,15.0583,15.2277,20384.651687194,0
+HWBK.US,D,20200407,000000,15.0724,16.9255,15.0724,15.495,9747.1486802,0
+HWBK.US,D,20200408,000000,15.477,16.6329,14.8455,16.151,20973.263020182,0
+HWBK.US,D,20200409,000000,16.5378,17.8977,16.151,16.7966,24510.243394761,0
+HWBK.US,D,20200413,000000,17.3962,17.5721,16.1934,16.4098,10910.559166881,0
+HWBK.US,D,20200414,000000,17.0988,17.3914,16.3749,16.5652,13255.442220861,0
+HWBK.US,D,20200415,000000,16.5652,16.5652,15.5035,15.9524,17671.0896936,0
+HWBK.US,D,20200416,000000,14.6441,16.0588,14.3588,15.2718,25486.658223309,0
+HWBK.US,D,20200417,000000,15.6097,17.5721,15.2888,16.5735,13220.38053496,0
+HWBK.US,D,20200420,000000,16.3666,16.3666,14.5754,15.1336,18865.311964861,0
+HWBK.US,D,20200421,000000,14.5481,16.0992,13.1024,13.8422,17480.906609477,0
+HWBK.US,D,20200422,000000,13.9543,14.6441,13.9543,14.4643,6987.9002474031,0
+HWBK.US,D,20200423,000000,14.2901,15.3604,13.8939,14.6441,10281.573771343,0
+HWBK.US,D,20200424,000000,14.0842,14.3514,13.5673,13.8686,8217.1842045637,0
+HWBK.US,D,20200427,000000,13.7377,14.9349,13.7377,14.6762,14101.172583781,0
+HWBK.US,D,20200428,000000,15.0225,15.0225,14.4549,14.7128,5082.8819801697,0
+HWBK.US,D,20200429,000000,15.3246,18.0785,15.3246,17.4847,22014.488843879,0
+HWBK.US,D,20200430,000000,16.6234,17.2277,15.1477,15.6766,12564.833256164,0
+HWBK.US,D,20200501,000000,15.0724,15.7537,14.3843,14.9698,10865.935203009,0
+HWBK.US,D,20200504,000000,14.5302,15.4272,14.213,14.7655,8789.8584075969,0
+HWBK.US,D,20200505,000000,14.8587,15.3791,13.7745,13.8082,19264.802689055,0
+HWBK.US,D,20200506,000000,14.1179,14.4079,13.2239,13.2239,5869.113724594,0
+HWBK.US,D,20200507,000000,13.2239,14.2036,13.2239,14.2036,10104.140391182,0
+HWBK.US,D,20200508,000000,14.5302,15.0225,14.5302,14.6441,7101.5851077455,0
+HWBK.US,D,20200511,000000,14.4888,14.6103,13.8761,13.8761,8942.8548551607,0
+HWBK.US,D,20200512,000000,14.1179,14.5632,13.7819,13.8008,11251.61374791,0
+HWBK.US,D,20200513,000000,13.7914,14.0408,13.6096,13.9543,27624.358587879,0
+HWBK.US,D,20200514,000000,13.7819,13.8243,13.4817,13.7302,9501.7168788999,0
+HWBK.US,D,20200515,000000,13.7914,13.8159,13.4873,13.8159,7052.7112425515,0
+HWBK.US,D,20200518,000000,14.0145,15.5918,14.0145,15.2718,14688.72144144,0
+HWBK.US,D,20200519,000000,15.0724,15.7782,14.6676,15.2888,28280.968342006,0
+HWBK.US,D,20200520,000000,15.5298,16.3477,15.0724,16.279,12416.086709921,0
+HWBK.US,D,20200521,000000,16.0229,16.2715,15.7472,15.7472,10080.765933916,0
+HWBK.US,D,20200522,000000,15.6775,15.6945,15.0583,15.2718,9497.4669775789,0
+HWBK.US,D,20200526,000000,15.8224,16.4003,15.8224,16.0643,8750.5468203757,0
+HWBK.US,D,20200527,000000,16.5557,17.2277,15.8855,16.6422,10160.451583688,0
+HWBK.US,D,20200528,000000,17.0038,17.5288,16.6075,16.6075,4820.4505735849,0
+HWBK.US,D,20200529,000000,16.6422,17.0461,15.7303,16.9689,18344.699053012,0
+HWBK.US,D,20200601,000000,17.4761,18.054,16.2883,16.2883,26372.762648781,0
+HWBK.US,D,20200602,000000,16.7797,16.9172,16.3788,16.6149,9422.0312291273,0
+HWBK.US,D,20200603,000000,16.8569,18.0879,16.5811,17.1232,24476.244184191,0
+HWBK.US,D,20200604,000000,17.2014,17.5967,17.1411,17.5967,8966.2293124273,0
+HWBK.US,D,20200605,000000,17.8404,18.8635,17.7868,18.7252,12216.341347824,0
+HWBK.US,D,20200608,000000,18.9511,18.9511,17.4338,18.0043,31207.02540166,0
+HWBK.US,D,20200609,000000,17.2277,18.0136,16.9435,16.9435,7586.0738583637,0
+HWBK.US,D,20200610,000000,17.3134,17.6314,16.9255,17.1835,10147.701879724,0
+HWBK.US,D,20200611,000000,17.0131,17.0131,15.3585,16.3666,23037.652586961,0
+HWBK.US,D,20200612,000000,16.4785,17.0846,15.6456,16.2536,9826.8343299727,0
+HWBK.US,D,20200615,000000,15.7839,16.7223,15.1703,16.7223,16531.053664185,0
+HWBK.US,D,20200616,000000,17.2155,17.2155,16.6526,16.7487,5337.8760594425,0
+HWBK.US,D,20200617,000000,16.3402,16.5388,16.1057,16.2103,5100.9440607848,0
+HWBK.US,D,20200618,000000,15.8365,17.4158,15.8365,16.4353,16522.553861542,0
+HWBK.US,D,20200619,000000,16.4709,16.7994,16.0756,16.7994,25793.713593767,0
+HWBK.US,D,20200622,000000,16.4098,16.8164,16.2874,16.4531,5409.0619065727,0
+HWBK.US,D,20200623,000000,16.7307,16.7552,16.4709,16.4785,7628.5728715758,0
+HWBK.US,D,20200624,000000,16.4183,16.4183,15.655,15.8638,12103.718962812,0
+HWBK.US,D,20200625,000000,16.1218,16.807,15.3858,16.5133,16722.29922364,0
+HWBK.US,D,20200626,000000,16.392,16.4709,15.8903,16.4709,39717.452797388,0
+HWBK.US,D,20200629,000000,16.7307,16.7307,16.1764,16.6865,13312.815888697,0
+HWBK.US,D,20200630,000000,16.4785,18.0155,16.392,17.0686,21752.057437294,0
+HWBK.US,D,20200701,000000,17.2852,18.0296,16.9906,17.2428,11328.111971691,0
+HWBK.US,D,20200702,000000,17.3359,17.5553,16.6094,16.7392,12375.71264737,0
+HWBK.US,D,20200706,000000,16.9031,17.3124,16.6348,17.206,4498.5205485031,0
+HWBK.US,D,20200707,000000,16.7307,16.9726,16.0794,16.0794,7903.7539821242,0
+HWBK.US,D,20200708,000000,16.4738,16.4738,15.5166,15.6719,6014.6728448454,0
+HWBK.US,D,20200709,000000,16.3053,16.4003,14.9528,15.3434,12864.451299309,0
+HWBK.US,D,20200710,000000,15.0404,15.8318,14.9961,15.8112,4275.4007291394,0
+HWBK.US,D,20200713,000000,15.6634,16.02,15.5683,15.655,20229.53028897,0
+HWBK.US,D,20200714,000000,15.7518,15.9834,15.7518,15.9674,6417.3509950303,0
+HWBK.US,D,20200715,000000,16.3053,16.726,16.038,16.1406,17320.4728346,0
+HWBK.US,D,20200716,000000,16.1858,16.1858,15.4648,15.604,10315.572981912,0
+HWBK.US,D,20200717,000000,15.4818,16.4531,14.9528,15.43,17867.647629706,0
+HWBK.US,D,20200720,000000,15.4554,15.6897,14.9612,15.4554,5550.3711255031,0
+HWBK.US,D,20200721,000000,15.5166,15.8451,15.5166,15.604,6372.7270311575,0
+HWBK.US,D,20200722,000000,15.5571,15.9242,15.3434,15.9242,4933.0729585969,0
+HWBK.US,D,20200723,000000,15.7604,15.7604,15.3086,15.3086,2996.1804314546,0
+HWBK.US,D,20200724,000000,15.3952,15.6719,15.1703,15.1703,4090.5300216667,0
+HWBK.US,D,20200727,000000,15.2991,15.7754,14.9528,15.5947,5159.3802039515,0
+HWBK.US,D,20200728,000000,15.3604,15.5166,14.7891,14.7891,2816.6221006333,0
+HWBK.US,D,20200729,000000,15.109,15.4046,15.109,15.1345,5145.5680246575,0
+HWBK.US,D,20200730,000000,14.5725,14.5725,14.5725,14.5725,1215.4717778667,0
+HWBK.US,D,20200731,000000,14.6158,15.0827,14.0436,14.3213,10520.630720661,0
+HWBK.US,D,20200803,000000,14.8249,14.8249,14.1302,14.6412,9395.4693458696,0
+HWBK.US,D,20200804,000000,14.4671,14.5218,14.0869,14.2949,4277.5256798,0
+HWBK.US,D,20200805,000000,14.3033,14.3033,13.7829,14.0436,48316.06564553,0
+HWBK.US,D,20200806,000000,14.0389,14.086,13.8657,13.9212,1715.8976584394,0
+HWBK.US,D,20200807,000000,13.7565,14.1029,13.1316,13.7387,12832.5770394,0
+HWBK.US,D,20200810,000000,13.7754,14.2253,13.7312,14.1651,57181.359801579,0
+HWBK.US,D,20200811,000000,14.4333,15.2567,14.3289,14.9274,20361.277229928,0
+HWBK.US,D,20200812,000000,15.1703,16.1142,15.1185,16.1142,5721.4296536818,0
+HWBK.US,D,20200813,000000,15.7698,15.9081,15.2991,15.2991,8222.4965812152,0
+HWBK.US,D,20200814,000000,15.2991,16.2103,15.2051,16.2103,8955.6045591243,0
+HWBK.US,D,20200817,000000,16.1764,16.9031,15.9081,16.4785,8202.3095499394,0
+HWBK.US,D,20200818,000000,16.6348,16.6348,15.8903,15.8903,5299.6269475515,0
+HWBK.US,D,20200819,000000,16.0888,16.4353,16.038,16.167,4231.8392405969,0
+HWBK.US,D,20200820,000000,15.9081,16.4183,15.9081,16.2451,1304.7197056121,0
+HWBK.US,D,20200821,000000,16.0794,16.0794,15.6211,15.8206,9609.0268872606,0
+HWBK.US,D,20200824,000000,16.1858,16.3834,16.0512,16.2969,5440.9361664818,0
+HWBK.US,D,20200825,000000,16.487,16.5915,16.1406,16.2451,2461.7553403122,0
+HWBK.US,D,20200826,000000,16.2451,16.7825,16.0624,16.392,6715.9065628455,0
+HWBK.US,D,20200827,000000,16.262,16.6008,16.262,16.4436,5045.6953436092,0
+HWBK.US,D,20200828,000000,16.4709,16.6008,16.2574,16.6008,3739.9131626667,0
+HWBK.US,D,20200831,000000,16.4267,16.4709,15.8818,15.8818,10194.450794257,0
+HWBK.US,D,20200901,000000,15.9401,16.5218,15.8365,16.5218,14615.410643648,0
+HWBK.US,D,20200902,000000,16.487,17.1036,16.2451,17.0686,5285.8147682576,0
+HWBK.US,D,20200903,000000,16.87,16.87,16.0531,16.0888,7138.7717443061,0
+HWBK.US,D,20200904,000000,16.2874,16.4531,16.0719,16.4531,4021.469125197,0
+HWBK.US,D,20200908,000000,16.1934,16.5565,16.1218,16.4098,4621.7676868182,0
+HWBK.US,D,20200909,000000,16.5915,16.9031,16.3834,16.3834,5803.2402541151,0
+HWBK.US,D,20200910,000000,16.5284,16.8164,16.3834,16.3834,5653.4312325424,0
+HWBK.US,D,20200911,000000,16.4709,16.6441,16.4003,16.4531,5896.7380831819,0
+HWBK.US,D,20200914,000000,16.4267,16.9227,16.3656,16.9227,6110.2956245727,0
+HWBK.US,D,20200915,000000,16.7157,17.1327,16.7157,16.9416,1699.9605284848,0
+HWBK.US,D,20200916,000000,17.175,17.175,16.3561,16.6102,6766.9053787001,0
+HWBK.US,D,20200917,000000,15.8686,17.0121,15.8686,16.6178,6064.6091853697,0
+HWBK.US,D,20200918,000000,16.8023,16.8023,15.9637,15.9637,21356.816614421,0
+HWBK.US,D,20200921,000000,15.604,15.604,14.8032,14.8475,10777.749750594,0
+HWBK.US,D,20200922,000000,15.0309,15.4498,15.014,15.3528,6305.7910853485,0
+HWBK.US,D,20200923,000000,15.0912,15.1674,14.9519,14.9519,4899.0737480273,0
+HWBK.US,D,20200924,000000,15.0583,15.0676,14.7834,14.8295,11694.665960646,0
+HWBK.US,D,20200925,000000,15.029,15.6155,14.9245,15.3877,6448.1627796091,0
+HWBK.US,D,20200928,000000,15.6248,16.2432,15.5985,15.9721,6062.4842347091,0
+HWBK.US,D,20200929,000000,16.103,16.4098,15.7942,16.4003,2383.1321658697,0
+HWBK.US,D,20200930,000000,16.3138,16.5228,16.0078,16.5228,2444.7557350272,0
+HWBK.US,D,20201001,000000,16.5397,17.239,16.3138,16.5755,20963.700742209,0
+HWBK.US,D,20201002,000000,16.487,16.6535,16.3043,16.3043,4622.8301621485,0
+HWBK.US,D,20201005,000000,16.6018,16.9981,16.5925,16.679,5480.247753703,0
+HWBK.US,D,20201006,000000,16.3043,16.3561,16.0597,16.0765,3768.5999965849,0
+HWBK.US,D,20201007,000000,16.6894,16.9679,16.0861,16.9595,6907.1521222999,0
+HWBK.US,D,20201008,000000,16.9416,16.9755,16.261,16.261,7792.1940724425,0
+HWBK.US,D,20201009,000000,16.5133,16.5755,16.0785,16.3656,5107.3189127667,0
+HWBK.US,D,20201012,000000,16.261,16.3824,16.261,16.3824,1303.6572302819,0
+HWBK.US,D,20201013,000000,16.1125,16.1839,15.9721,15.9721,2426.6936544122,0
+HWBK.US,D,20201014,000000,15.4677,16.2254,15.1439,15.3528,6705.2818095424,0
+HWBK.US,D,20201015,000000,15.8169,16.2865,15.2747,16.2254,15501.515069121,0
+HWBK.US,D,20201016,000000,16.103,16.3656,16.103,16.103,5831.9270880334,0
+HWBK.US,D,20201019,000000,16.1208,16.5397,15.9806,16.1388,5909.4877871454,0
+HWBK.US,D,20201020,000000,16.1388,16.5755,16.0597,16.5755,8516.802247709,0
+HWBK.US,D,20201021,000000,16.3656,16.3656,16.3656,16.3656,1492.7778390758,0
+HWBK.US,D,20201022,000000,16.4436,16.7571,16.4305,16.6535,14266.91873531,0
+HWBK.US,D,20201023,000000,16.8315,17.0895,16.6403,17.0895,5150.8804013091,0
+HWBK.US,D,20201026,000000,16.7929,16.7929,16.2696,16.4785,5222.0662484394,0
+HWBK.US,D,20201027,000000,16.487,16.9849,16.487,16.6262,8191.6847966364,0
+HWBK.US,D,20201028,000000,16.7458,16.7458,16.374,16.6884,9242.4728983061,0
+HWBK.US,D,20201029,000000,16.487,16.9679,16.1293,16.8362,5511.0595382818,0
+HWBK.US,D,20201030,000000,16.5838,16.9849,16.4183,16.5397,8864.2316807182,0
+HWBK.US,D,20201102,000000,16.9755,17.2069,16.8098,16.8362,3581.6043384515,0
+HWBK.US,D,20201103,000000,17.2296,17.4479,16.9499,17.2023,16369.557413979,0
+HWBK.US,D,20201104,000000,17.0895,17.1845,16.8803,17.0291,2378.8822645486,0
+HWBK.US,D,20201105,000000,17.2559,17.4479,16.8803,17.3782,5541.8713228605,0
+HWBK.US,D,20201106,000000,17.4291,17.4291,17.239,17.239,2784.7478407242,0
+HWBK.US,D,20201109,000000,17.4479,20.0598,17.4132,19.6974,20564.210018015,0
+HWBK.US,D,20201110,000000,19.7152,21.2852,19.2635,20.938,13654.932945054,0
+HWBK.US,D,20201111,000000,21.0762,21.0762,18.0927,18.8814,24035.316922115,0
+HWBK.US,D,20201112,000000,18.5896,19.3548,17.8499,17.9797,4816.2006722636,0
+HWBK.US,D,20201113,000000,18.0927,18.6725,17.7697,18.3195,9202.0988357545,0
+HWBK.US,D,20201116,000000,18.8438,19.1562,17.9797,18.5802,9445.405686394,0
+HWBK.US,D,20201117,000000,18.2234,18.6603,18.2234,18.3279,5803.2402541151,0
+HWBK.US,D,20201118,000000,17.9797,17.9797,17.9797,17.9797,3068.4287539151,0
+HWBK.US,D,20201119,000000,18.0832,18.0832,17.5354,17.8677,3275.6114433242,0
+HWBK.US,D,20201120,000000,17.5176,17.6927,17.3312,17.5938,8947.1047564818,0
+HWBK.US,D,20201123,000000,18.1191,18.1708,18.0738,18.0738,4101.1547749697,0
+HWBK.US,D,20201124,000000,18.3016,19.5412,18.3016,19.1929,14007.674754715,0
+HWBK.US,D,20201125,000000,18.6866,19.4894,18.6866,19.48,4453.8965846303,0
+HWBK.US,D,20201127,000000,19.1836,19.961,19.1836,19.5412,2288.5718614728,0
+HWBK.US,D,20201130,000000,19.3671,19.6964,18.7647,19.1929,4432.6470780243,0
+HWBK.US,D,20201201,000000,19.1929,19.8254,19.1929,19.5506,4808.7633449515,0
+HWBK.US,D,20201202,000000,19.6099,19.6099,18.6603,18.6603,12925.012393136,0
+HWBK.US,D,20201203,000000,18.9302,18.9302,18.3016,18.3016,3705.9139520969,0
+HWBK.US,D,20201204,000000,18.6556,19.1836,18.6556,19.1836,4188.2777520545,0
+HWBK.US,D,20201207,000000,19.6466,19.7152,18.8955,18.9209,9802.3973973757,0
+HWBK.US,D,20201208,000000,19.2268,19.6813,19.2099,19.6813,4272.2133031484,0
+HWBK.US,D,20201209,000000,18.5802,19.7059,17.9176,18.2311,5253.9405083485,0
+HWBK.US,D,20201210,000000,18.2857,19.4894,18.2857,19.4442,11749.914677821,0
+HWBK.US,D,20201211,000000,19.4113,19.4978,19.3285,19.4978,3118.3650944394,0
+HWBK.US,D,20201214,000000,19.4978,19.7426,18.9171,18.9171,7666.8219834666,0
+HWBK.US,D,20201215,000000,19.0414,19.6108,19.0056,19.0667,6982.5878707515,0
+HWBK.US,D,20201216,000000,19.3577,19.5835,18.7779,18.7779,8336.1814415575,0
+HWBK.US,D,20201217,000000,19.1817,19.4705,18.8305,19.4705,8817.4827661848,0
+HWBK.US,D,20201218,000000,19.751,21.401,19.656,21.096,58579.577336257,0
+HWBK.US,D,20201221,000000,20.8306,20.8306,20.3572,20.3572,9397.5942965303,0
+HWBK.US,D,20201222,000000,19.6974,19.6974,19.6974,19.6974,1825.3326174606,0
+HWBK.US,D,20201223,000000,20.0156,20.0156,19.5242,19.9186,3290.4860979485,0
+HWBK.US,D,20201224,000000,20.0156,20.0156,19.3218,19.3218,1610.7126007394,0
+HWBK.US,D,20201228,000000,18.6639,18.6639,18.6639,18.6639,2943.0566649394,0
+HWBK.US,D,20201229,000000,19.1289,19.1458,18.4438,18.4438,2722.0617962364,0
+HWBK.US,D,20201230,000000,18.7957,20.0108,18.7957,19.48,7607.3233649697,0
+HWBK.US,D,20201231,000000,19.3041,19.8057,19.0583,19.2155,8306.4321323091,0
+HWBK.US,D,20210104,000000,19.6475,19.6475,18.6902,18.6902,13161.944391794,0
+HWBK.US,D,20210105,000000,18.4484,19.2768,18.3562,18.3562,12360.837992746,0
+HWBK.US,D,20210106,000000,18.8126,19.5242,18.7289,19.2945,18317.074694425,0
+HWBK.US,D,20210107,000000,19.0847,19.3445,18.7336,18.7336,16347.245432043,0
+HWBK.US,D,20210108,000000,18.7685,19.591,18.6639,18.6639,6524.6610033909,0
+HWBK.US,D,20210111,000000,18.584,18.8221,17.9712,18.3393,17437.345120933,0
+HWBK.US,D,20210112,000000,18.3742,18.6282,18.3393,18.4278,5500.4347849788,0
+HWBK.US,D,20210113,000000,18.5755,18.8607,18.12,18.12,7186.5831341698,0
+HWBK.US,D,20210114,000000,18.3393,18.5369,18.2423,18.3299,10775.624799933,0
+HWBK.US,D,20210115,000000,18.0927,18.6113,18.0927,18.4278,4160.6533934666,0
+HWBK.US,D,20210119,000000,18.3656,18.3835,17.7331,17.7858,39456.083866134,0
+HWBK.US,D,20210120,000000,18.0399,18.0399,17.7679,17.7679,8978.9790163909,0
+HWBK.US,D,20210121,000000,17.8855,17.8855,17.5505,17.5505,6754.1556747364,0
+HWBK.US,D,20210122,000000,17.4696,17.9892,17.4696,17.7764,9220.1609163697,0
+HWBK.US,D,20210125,000000,17.5599,17.7331,17.5505,17.5919,3926.9088207999,0
+HWBK.US,D,20210126,000000,17.7679,17.7679,17.111,17.111,18559.319069733,0
+HWBK.US,D,20210127,000000,16.6978,16.8042,16.2329,16.6714,16611.801789287,0
+HWBK.US,D,20210128,000000,16.9528,16.9528,16.2329,16.3552,11602.23060691,0
+HWBK.US,D,20210129,000000,16.277,16.4089,15.8564,16.1096,147122.02146239,0
+HWBK.US,D,20210201,000000,16.1001,16.4531,15.9966,16.277,10388.883779704,0
+HWBK.US,D,20210202,000000,16.7853,17.3744,16.7628,17.2437,11780.7264624,0
+HWBK.US,D,20210203,000000,17.128,17.3378,16.6111,16.8748,23067.401896209,0
+HWBK.US,D,20210204,000000,16.8748,17.239,16.5764,16.8296,26033.833018415,0
+HWBK.US,D,20210205,000000,17.0667,17.2681,16.8785,17.2681,7910.1288341061,0
+HWBK.US,D,20210208,000000,17.2861,18.5755,17.2861,18.3035,16578.865054048,0
+HWBK.US,D,20210209,000000,17.9892,18.2696,17.7406,18.2075,8182.1225186636,0
+HWBK.US,D,20210210,000000,18.1528,18.2875,17.1543,18.0842,18539.132038458,0
+HWBK.US,D,20210211,000000,17.9532,18.3299,17.5685,18.2517,16253.747602976,0
+HWBK.US,D,20210212,000000,18.12,18.3468,18.0662,18.3468,8900.3558419485,0
+HWBK.US,D,20210216,000000,18.3393,18.3393,18.0616,18.1115,6119.8579025454,0
+HWBK.US,D,20210217,000000,17.926,18.3619,17.926,17.9712,5281.5648669363,0
+HWBK.US,D,20210218,000000,17.655,18.0889,17.6089,17.6182,7167.4585782242,0
+HWBK.US,D,20210219,000000,17.6908,17.8582,17.655,17.6908,9246.7227996273,0
+HWBK.US,D,20210222,000000,17.5685,17.7595,17.5505,17.5505,5478.1228030423,0
+HWBK.US,D,20210223,000000,17.5505,18.2253,17.5505,17.7679,8206.5594512607,0
+HWBK.US,D,20210224,000000,17.7679,17.9892,17.7679,17.9346,8272.4329217393,0
+HWBK.US,D,20210225,000000,17.8168,17.9892,17.6908,17.6908,7541.4498944909,0
+HWBK.US,D,20210226,000000,17.8037,17.9892,17.6728,17.6728,11590.543378276,0
+HWBK.US,D,20210301,000000,17.7331,20.0588,17.6455,19.2344,30966.905977012,0
+HWBK.US,D,20210302,000000,19.111,19.3924,18.6902,18.8032,14311.542699182,0
+HWBK.US,D,20210303,000000,18.8823,19.5327,18.7863,19.2249,9586.7149053242,0
+HWBK.US,D,20210304,000000,19.656,20.1821,18.7863,19.6918,21100.760059818,0
+HWBK.US,D,20210305,000000,19.7962,20.6206,19.7962,20.6206,21872.117149618,0
+HWBK.US,D,20210308,000000,20.5755,21.3718,20.5755,21.3304,14208.482592142,0
+HWBK.US,D,20210309,000000,21.2871,21.9808,20.9548,21.9196,12851.701595346,0
+HWBK.US,D,20210310,000000,21.7087,22.8664,21.7087,22.3497,27716.793941615,0
+HWBK.US,D,20210311,000000,22.3648,22.3742,19.6108,19.9543,36862.581584864,0
+HWBK.US,D,20210312,000000,20.0419,20.4834,18.3562,19.5383,15664.073794657,0
+HWBK.US,D,20210315,000000,19.159,19.7595,19.0885,19.5383,19723.792031746,0
+HWBK.US,D,20210316,000000,19.4686,19.6636,18.3204,19.0706,18618.817688231,0
+HWBK.US,D,20210317,000000,19.0621,19.0621,18.5332,18.5332,13071.633988719,0
+HWBK.US,D,20210318,000000,18.5426,19.7323,18.5426,18.7703,19095.869111536,0
+HWBK.US,D,20210319,000000,19,19.1769,18.5332,18.6385,73574.291672824,0
+HWBK.US,D,20210322,000000,18.6744,19.1948,18.5332,18.5332,14852.342642306,0
+HWBK.US,D,20210323,000000,18.5332,18.7148,18.4183,18.5332,14981.964632603,0
+HWBK.US,D,20210324,000000,19,19.3182,18.4879,18.5332,15726.759839146,0
+HWBK.US,D,20210325,000000,18.5332,19.1421,18.3835,18.6197,10832.99846777,0
+HWBK.US,D,20210326,000000,18.8155,19,18.7262,18.9839,4750.3272017848,0
+HWBK.US,D,20210329,000000,19.495,20.4381,18.6385,18.8155,10891.434610937,0
+HWBK.US,D,20210330,000000,18.6658,18.9699,18.6658,18.8249,10303.885753278,0
+HWBK.US,D,20210331,000000,18.7975,19.2296,18.5106,18.7881,26353.638092836,0
+HWBK.US,D,20210401,000000,19.0273,20.1134,18.5153,19.9459,12442.648593178,0
+HWBK.US,D,20210405,000000,20.0776,20.12,18.8061,18.8682,26883.813282658,0
+HWBK.US,D,20210406,000000,18.8588,19.1402,18.5849,18.6658,15065.900183697,0
+HWBK.US,D,20210407,000000,18.4183,18.8852,18.4005,18.7535,21688.308917476,0
+HWBK.US,D,20210408,000000,19.6636,19.6636,18.7535,18.7535,8011.0639904848,0
+HWBK.US,D,20210409,000000,18.8249,19.704,18.5332,18.5332,21425.87751089,0
+HWBK.US,D,20210412,000000,18.8898,18.8898,18.5058,18.5332,12412.899283931,0
+HWBK.US,D,20210413,000000,18.8155,18.8155,18.5332,18.6291,7373.578792303,0
+HWBK.US,D,20210414,000000,18.6744,18.9745,18.5247,18.5595,11063.555614446,0
+HWBK.US,D,20210415,000000,18.9925,19.2428,18.5689,18.5944,11605.4180329,0
+HWBK.US,D,20210416,000000,18.7535,18.7901,18.5332,18.5595,13559.310165327,0
+HWBK.US,D,20210419,000000,18.7703,18.8155,18.552,18.5849,20068.034038764,0
+HWBK.US,D,20210420,000000,18.7703,18.7703,18.5332,18.5332,12207.841545182,0
+HWBK.US,D,20210421,000000,18.6611,18.8852,18.5332,18.6291,12207.841545182,0
+HWBK.US,D,20210422,000000,18.7975,19.0979,18.5595,18.9125,16894.420227149,0
+HWBK.US,D,20210423,000000,18.9029,19.4066,18.7535,18.8588,27315.178266761,0
+HWBK.US,D,20210426,000000,19.2748,19.464,18.6291,18.7017,22209.984304654,0
+HWBK.US,D,20210427,000000,18.9341,19.0536,18.5426,18.6197,15775.633704339,0
+HWBK.US,D,20210428,000000,18.7581,18.9472,18.5426,18.6744,20266.716925531,0
+HWBK.US,D,20210429,000000,19.031,19.1994,18.8061,19.0094,15915.880447939,0
+HWBK.US,D,20210430,000000,19.0273,19.4066,18.9925,19.0094,24390.183682436,0
+HWBK.US,D,20210503,000000,19.2126,20.4201,19.2126,19.7501,36690.460581355,0
+HWBK.US,D,20210504,000000,20.0193,20.0193,18.9839,18.9839,21884.866853581,0
+HWBK.US,D,20210505,000000,19.1948,19.9186,18.9745,19.768,58281.021768442,0
+HWBK.US,D,20210506,000000,19.7227,20.4786,19.4226,19.8471,34333.890298743,0
+HWBK.US,D,20210507,000000,19.831,20.1652,19.2042,19.5139,11157.053443512,0
+HWBK.US,D,20210510,000000,19.768,20.4607,19.4866,19.7144,19917.162541861,0
+HWBK.US,D,20210511,000000,19.591,19.976,19.3981,19.6805,16765.860712181,0
+HWBK.US,D,20210512,000000,19.8734,19.8734,19.1412,19.1412,15455.828629918,0
+HWBK.US,D,20210513,000000,19.3275,20.0598,19.239,19.9091,14485.788653352,0
+HWBK.US,D,20210514,000000,19.8376,20.3873,19.6588,20.0504,25142.416216291,0
+HWBK.US,D,20210517,000000,19.831,20.5445,19.831,20.5445,16059.314617531,0
+HWBK.US,D,20210518,000000,20.4118,20.8796,20.297,20.36,16112.438384046,0
+HWBK.US,D,20210519,000000,20.4298,20.4298,19.5826,20.0419,21142.1965977,0
+HWBK.US,D,20210520,000000,20.1915,20.9152,19.6899,20.9152,67168.627906428,0
+HWBK.US,D,20210521,000000,20.8702,20.8702,19.7323,20.775,15554.638835637,0
+HWBK.US,D,20210524,000000,20.9681,20.9681,20.1153,20.6518,9476.2174709728,0
+HWBK.US,D,20210525,000000,20.8362,20.8362,20.3158,20.6611,22813.470292266,0
+HWBK.US,D,20210526,000000,20.5445,22.0551,20.2584,21.7276,37640.313526646,0
+HWBK.US,D,20210527,000000,21.6918,22.0626,21.5685,21.658,13408.438668424,0
+HWBK.US,D,20210528,000000,21.7181,21.7276,21.2777,21.3125,13863.178109794,0
+HWBK.US,D,20210601,000000,21.2955,21.4631,21.0932,21.2682,11471.546141282,0
+HWBK.US,D,20210602,000000,21.2777,21.6127,20.8362,21.0386,11415.234948776,0
+HWBK.US,D,20210603,000000,21.066,21.305,20.3873,21.0292,18107.767054355,0
+HWBK.US,D,20210604,000000,20.6518,21.352,20.6518,20.9595,17923.958822212,0
+HWBK.US,D,20210607,000000,21.0481,21.2072,20.8362,20.8362,13938.613858246,0
+HWBK.US,D,20210608,000000,20.8616,21.3708,20.8362,20.8974,9861.8960158727,0
+HWBK.US,D,20210609,000000,21.0509,21.0754,20.8889,20.9341,9056.5397155031,0
+HWBK.US,D,20210610,000000,21.0386,21.1543,20.8889,20.9425,11608.605458891,0
+HWBK.US,D,20210611,000000,20.9341,21.0481,20.9341,21.0292,9052.2898141818,0
+HWBK.US,D,20210614,000000,21.9413,21.9413,21.017,21.0545,16119.875711357,0
+HWBK.US,D,20210615,000000,21.2024,21.3596,20.5331,20.9257,18975.809399211,0
+HWBK.US,D,20210616,000000,20.9906,21.2306,20.3251,20.5285,22257.795694518,0
+HWBK.US,D,20210617,000000,20.5285,20.759,20.2329,20.3807,29680.248352015,0
+HWBK.US,D,20210618,000000,20.3807,20.3807,19.9138,20.1679,53645.44190233,0
+HWBK.US,D,20210621,000000,20.1679,21.5817,19.8997,20.2781,34858.753111912,0
+HWBK.US,D,20210622,000000,20.4542,20.4542,20.1304,20.297,22991.966147758,0
+HWBK.US,D,20210623,000000,20.4447,20.4542,20.1586,20.2687,28693.208770164,0
+HWBK.US,D,20210624,000000,20.2687,21.4799,20.1586,21.3228,57696.660336775,0
+HWBK.US,D,20210625,000000,21.2117,21.2117,20.4352,20.6584,816381.60687225,0
+HWBK.US,D,20210628,000000,20.9813,21.9695,20.6847,20.9813,21869.992198958,0
+HWBK.US,D,20210629,000000,20.8607,21.2175,20.6206,20.6678,21592.686137749,0
+HWBK.US,D,20210630,000000,20.6206,21.4706,20.3346,21.1834,46056.180617975,0
+HWBK.US,D,20210701,000000,21.239,21.4799,21.017,21.0545,14974.527305291,0
+HWBK.US,D,20210702,000000,21.2306,21.2486,20.6113,20.8335,30166.862053294,0
+HWBK.US,D,20210706,000000,21.064,21.129,20.3524,20.6771,50352.830853721,0
+HWBK.US,D,20210707,000000,20.7121,20.8833,20.3713,20.3713,19754.603816324,0
+HWBK.US,D,20210708,000000,20.2329,20.8109,20.1492,20.1586,29532.564281103,0
+HWBK.US,D,20210709,000000,20.7035,21.2486,20.3902,21.239,28563.586779867,0
+HWBK.US,D,20210712,000000,21.0734,21.1789,20.6941,20.8974,4119.2168555849,0
+HWBK.US,D,20210713,000000,20.8786,20.8879,20.4259,20.4259,19028.933165727,0
+HWBK.US,D,20210714,000000,20.8155,21.2213,20.4259,20.7872,30761.848238264,0
+HWBK.US,D,20210715,000000,20.8155,21.434,20.5831,21.434,20783.079936058,0
+HWBK.US,D,20210716,000000,21.434,21.8396,21.239,21.4433,22452.228679964,0
+HWBK.US,D,20210719,000000,21.239,21.5252,20.7356,20.8062,20217.843060336,0
+HWBK.US,D,20210720,000000,20.7872,21.3916,20.7872,21.0545,14709.970948045,0
+HWBK.US,D,20210721,000000,21.0452,21.3407,20.9717,21.2486,9488.9671749364,0
+HWBK.US,D,20210722,000000,21.1571,21.5817,21.017,21.3868,10295.385950637,0
+HWBK.US,D,20210723,000000,21.3228,21.3228,21.064,21.1101,2944.1191402697,0
+HWBK.US,D,20210726,000000,21.2306,21.305,21.1657,21.1741,5177.4422845666,0
+HWBK.US,D,20210727,000000,21.1789,21.4706,21.1789,21.3228,4484.7083692091,0
+HWBK.US,D,20210728,000000,21.2862,21.4385,21.1101,21.1478,9089.4764507425,0
+HWBK.US,D,20210729,000000,21.3407,21.3407,21.0734,21.1478,6648.9706170363,0
+HWBK.US,D,20210730,000000,21.2486,21.3022,21.0734,21.0923,10447.31992287,0
+HWBK.US,D,20210802,000000,21.0942,21.1384,21.0942,21.111,1017.8513664303,0
+HWBK.US,D,20210803,000000,21.1873,21.2297,21.0828,21.0828,1926.2677738394,0
+HWBK.US,D,20210804,000000,20.9351,21.0876,20.9351,20.9813,3839.7858437152,0
+HWBK.US,D,20210805,000000,20.9351,21.2213,20.9351,21.0923,4809.8258202818,0
+HWBK.US,D,20210806,000000,21.2258,21.2258,20.9717,21.1101,4156.4034921454,0
+HWBK.US,D,20210809,000000,21.1243,21.1243,21.0263,21.0734,9223.3483423606,0
+HWBK.US,D,20210810,000000,21.1741,21.1741,21.0358,21.0358,1208.0344505546,0
+HWBK.US,D,20210811,000000,21.0734,21.1741,20.9351,21.0086,21306.880273897,0
+HWBK.US,D,20210812,000000,21.0969,21.1741,20.9351,21.064,8667.6737446121,0
+HWBK.US,D,20210813,000000,21.1562,21.2024,21.1562,21.2024,1001.9142364758,0
+HWBK.US,D,20210816,000000,21.1571,21.239,21.0358,21.2024,2515.9415821575,0
+HWBK.US,D,20210817,000000,21.0358,21.1478,21.0358,21.0358,3888.6597089091,0
+HWBK.US,D,20210818,000000,21.0358,21.2024,21.0358,21.1834,6268.6044487879,0
+HWBK.US,D,20210819,000000,21.1007,21.1931,20.9906,20.9906,13684.682254303,0
+HWBK.US,D,20210820,000000,20.9765,21.0452,20.8974,21.0452,949.85294529091,0
+HWBK.US,D,20210823,000000,21.1571,21.1571,21.064,21.064,1697.8355778242,0
+HWBK.US,D,20210824,000000,21.0988,21.1581,20.9444,21.0263,3596.4789930758,0
+HWBK.US,D,20210825,000000,21.0263,21.1834,20.7872,20.9717,25570.593774402,0
+HWBK.US,D,20210826,000000,21.0828,21.1478,20.9813,21.1196,4784.3264123545,0
+HWBK.US,D,20210827,000000,21.0086,21.1834,20.984,21.0734,5820.2398594,0
+HWBK.US,D,20210830,000000,21.1834,21.4526,21.1196,21.1196,1452.4037765243,0
+HWBK.US,D,20210831,000000,21.3907,21.3907,21.1196,21.1196,1993.2037196484,0
+HWBK.US,D,20210901,000000,21.2165,21.2711,21.2165,21.2711,1106.0368188454,0
+HWBK.US,D,20210902,000000,21.4706,21.4706,21.0923,21.1384,3288.3611472879,0
+HWBK.US,D,20210903,000000,21.1007,21.4433,20.8419,20.8974,13393.5640138,0
+HWBK.US,D,20210907,000000,20.9444,21.2945,20.9257,20.9351,16578.865054048,0
+HWBK.US,D,20210908,000000,21.0734,21.3934,20.9539,21.2024,4443.2718313273,0
+HWBK.US,D,20210909,000000,20.9906,21.1478,20.9717,21.0876,13396.751439792,0
+HWBK.US,D,20210910,000000,21.1571,21.1571,20.8879,20.8879,9437.9683590818,0
+HWBK.US,D,20210913,000000,21.0545,21.0545,20.9813,21.0263,2907.9949790394,0
+HWBK.US,D,20210914,000000,21.1703,21.3154,20.9248,20.9248,17118.602521842,0
+HWBK.US,D,20210915,000000,20.9717,21.0923,20.9248,21.017,10633.253105673,0
+HWBK.US,D,20210916,000000,21.1488,21.3332,20.9435,20.9435,11251.61374791,0
+HWBK.US,D,20210917,000000,20.9531,21.3247,20.2366,20.7016,38166.238815145,0
+HWBK.US,D,20210920,000000,21.2974,21.2974,20.6084,20.6556,7569.0742530788,0
+HWBK.US,D,20210921,000000,20.6179,20.6274,20.6179,20.6179,2688.0625856667,0
+HWBK.US,D,20210922,000000,20.7572,20.7667,20.6461,20.6922,7494.7009799576,0
+HWBK.US,D,20210923,000000,20.9813,21.2598,20.7016,20.8042,18593.318280303,0
+HWBK.US,D,20210924,000000,20.7854,21.2033,20.7854,21.0988,7967.5025019424,0
+HWBK.US,D,20210927,000000,21.3332,21.6221,21.1196,21.3708,12366.150369398,0
+HWBK.US,D,20210928,000000,21.3615,21.6127,21.2175,21.3897,2782.6228900637,0
+HWBK.US,D,20210929,000000,21.4921,21.6872,21.4085,21.4085,6209.105830291,0
+HWBK.US,D,20210930,000000,21.6259,21.6965,21.4085,21.5383,3836.5984177242,0
+HWBK.US,D,20211001,000000,21.6777,21.7154,21.2787,21.3069,19888.475707943,0
+HWBK.US,D,20211004,000000,21.3154,21.849,21.3154,21.4921,2623.2515905182,0
+HWBK.US,D,20211005,000000,21.6824,21.8451,21.6504,21.734,1463.0285298273,0
+HWBK.US,D,20211006,000000,21.6127,21.8178,21.6044,21.7992,2299.1966147758,0
+HWBK.US,D,20211007,000000,21.8546,21.8546,21.7154,21.7709,6863.5906337576,0
+HWBK.US,D,20211008,000000,21.8451,21.8451,21.6777,21.8434,23779.260367512,0
+HWBK.US,D,20211011,000000,21.7661,21.8546,21.6777,21.7709,8196.9971732879,0
+HWBK.US,D,20211012,000000,21.753,21.7578,21.6777,21.6795,3013.1800367393,0
+HWBK.US,D,20211013,000000,21.6965,21.8265,21.6814,21.7709,1092.2246395515,0
+HWBK.US,D,20211014,000000,22.0222,22.0222,21.7709,21.8923,8085.437263606,0
+HWBK.US,D,20211015,000000,21.8734,22.0636,21.8546,21.9291,3393.5462049879,0
+HWBK.US,D,20211018,000000,21.9573,22.088,21.9573,22.0504,4212.7146846515,0
+HWBK.US,D,20211019,000000,21.991,21.991,21.9666,21.9666,3279.8613446455,0
+HWBK.US,D,20211020,000000,22.0363,22.1615,21.9196,21.9573,1894.3935139303,0
+HWBK.US,D,20211021,000000,22.0636,22.0777,21.8085,21.9573,6775.4051813425,0
+HWBK.US,D,20211022,000000,22.0729,22.1803,21.9666,21.9808,9661.0881784454,0
+HWBK.US,D,20211025,000000,22.087,22.3101,21.9939,21.9939,5875.4885765758,0
+HWBK.US,D,20211026,000000,22.1389,22.1803,22.0032,22.1201,6518.2861514091,0
+HWBK.US,D,20211027,000000,22.2076,22.2076,22.1435,22.1435,2497.8795015424,0
+HWBK.US,D,20211028,000000,22.2169,22.4871,22.2169,22.4127,9801.3349220455,0
+HWBK.US,D,20211029,000000,22.3562,22.394,22.2923,22.2923,4169.1531961091,0
+HWBK.US,D,20211101,000000,22.3196,22.7572,22.3196,22.552,3506.16859,0
+HWBK.US,D,20211102,000000,22.6678,22.6678,22.3479,22.6179,10938.18352547,0
+HWBK.US,D,20211103,000000,22.4213,22.5615,22.394,22.552,4598.3932295515,0
+HWBK.US,D,20211104,000000,22.6273,22.7761,22.5615,22.7761,1631.9621073455,0
+HWBK.US,D,20211105,000000,22.6819,22.7855,22.5548,22.6913,6723.3438901576,0
+HWBK.US,D,20211108,000000,22.6913,22.7102,22.6913,22.7102,2218.4484896727,0
+HWBK.US,D,20211109,000000,22.7666,22.7666,22.7666,22.7666,733.10797790909,0
+HWBK.US,D,20211110,000000,22.6452,22.859,22.6452,22.7384,14467.726572736,0
+HWBK.US,D,20211111,000000,22.7948,24.0495,22.6546,23.9008,25850.024786273,0
+HWBK.US,D,20211112,000000,24.1238,24.1238,23.5478,24.0872,2678.5003076939,0
+HWBK.US,D,20211115,000000,24.1794,24.2359,23.6777,23.9385,11725.477745224,0
+HWBK.US,D,20211116,000000,23.9468,23.9563,23.7888,23.7888,6162.3569157575,0
+HWBK.US,D,20211117,000000,23.2589,23.6589,23.2589,23.6589,2656.1883257576,0
+HWBK.US,D,20211118,000000,23.3276,24.0646,23.3239,23.5196,4901.1986986878,0
+HWBK.US,D,20211119,000000,23.2504,23.385,22.8871,22.8871,3566.7296838273,0
+HWBK.US,D,20211122,000000,23.1911,23.4368,22.8401,22.8401,2395.8818698333,0
+HWBK.US,D,20211123,000000,23.064,24.0043,22.7102,22.8495,5423.936561197,0
+HWBK.US,D,20211124,000000,23.3426,23.3426,22.8777,22.9248,18254.388649936,0
+HWBK.US,D,20211126,000000,22.8965,22.8965,22.4598,22.4598,3072.6786552363,0
+HWBK.US,D,20211129,000000,22.729,23.0829,22.2264,22.2264,5606.6823180091,0
+HWBK.US,D,20211130,000000,22.3845,23.9468,22.1435,22.9982,7344.8919583849,0
+HWBK.US,D,20211201,000000,23.1563,24.17,22.1435,22.1803,27793.292165398,0
+HWBK.US,D,20211202,000000,23.1619,23.2956,22.2452,22.506,1697.8355778242,0
+HWBK.US,D,20211203,000000,22.584,23.3145,22.2423,22.4871,1600.0878474364,0
+HWBK.US,D,20211206,000000,22.4033,22.8307,22.1435,22.1896,14473.038949388,0
+HWBK.US,D,20211207,000000,22.5757,22.5757,22.199,22.199,838.29303560909,0
+HWBK.US,D,20211208,000000,22.3357,22.506,22.2452,22.3657,4089.4675463364,0
+HWBK.US,D,20211209,000000,22.2734,22.5144,22.2547,22.3196,3668.7273155364,0
+HWBK.US,D,20211210,000000,22.3196,22.7893,22.3196,22.5803,11602.23060691,0
+HWBK.US,D,20211213,000000,22.552,23.3445,22.2169,22.4315,24853.422926448,0
+HWBK.US,D,20211214,000000,22.4598,23.2363,22.4598,22.4871,8922.6678238848,0
+HWBK.US,D,20211215,000000,22.8664,22.8712,22.4598,22.4598,3456.2322494757,0
+HWBK.US,D,20211216,000000,22.6001,23.2269,22.441,22.7215,6118.7954272151,0
+HWBK.US,D,20211217,000000,22.5246,23.5027,22.5246,23.2552,4705.7032379122,0
+HWBK.US,D,20211220,000000,22.712,23.3483,22.712,23.3483,14578.224007088,0
+HWBK.US,D,20211221,000000,23.0867,23.0867,22.7402,23.0019,28440.339641552,0
+HWBK.US,D,20211222,000000,23.2043,23.3955,23.1705,23.1705,6817.9041945546,0
+HWBK.US,D,20211223,000000,23.1243,23.3955,23.1243,23.3955,1848.7070747273,0
+HWBK.US,D,20211227,000000,23.7511,24.0975,23.6287,23.9751,2222.6983909939,0
+HWBK.US,D,20211228,000000,23.9563,24.0505,23.9563,23.9563,3629.4157283151,0
+HWBK.US,D,20211229,000000,24.0072,24.0081,23.6664,23.6664,2393.7569191727,0
+HWBK.US,D,20211230,000000,24.1465,24.1465,23.5356,23.6477,5814.9274827484,0
+HWBK.US,D,20211231,000000,23.9883,24.2744,23.9883,24.2744,834.04313428788,0
+HWBK.US,D,20220103,000000,24.1267,24.3309,23.8631,24.3215,8834.4823714697,0
+HWBK.US,D,20220104,000000,24.1248,24.4392,23.9149,24.1437,1772.2088509454,0
+HWBK.US,D,20220105,000000,24.2792,24.378,23.9667,24.2283,1069.9126576152,0
+HWBK.US,D,20220106,000000,24.3309,24.3309,24.0787,24.2189,4091.5924969969,0
+HWBK.US,D,20220107,000000,23.5027,24.2472,22.905,24.2377,4141.5288375212,0
+HWBK.US,D,20220111,000000,24.2556,24.2556,23.5827,23.5827,5294.3145709,0
+HWBK.US,D,20220112,000000,23.5827,23.8161,23.5827,23.8161,939.22819198788,0
+HWBK.US,D,20220113,000000,23.4424,24.2566,23.4424,24.2566,1475.7782337909,0
+HWBK.US,D,20220114,000000,24.2472,24.2566,24.0541,24.2566,1295.1574276395,0
+HWBK.US,D,20220118,000000,23.9658,24.2566,23.9563,24.2566,636.42272285151,0
+HWBK.US,D,20220119,000000,24.026,24.2283,24.0033,24.2283,1327.0316875486,0
+HWBK.US,D,20220120,000000,24.0033,24.0033,24.0033,24.0033,778.79441711213,0
+HWBK.US,D,20220121,000000,23.6287,24.1296,23.6287,24.1296,2369.3199865757,0
+HWBK.US,D,20220124,000000,24.0033,24.1296,24.0033,24.0505,6007.2355175334,0
+HWBK.US,D,20220125,000000,24.0505,24.3309,24.0505,24.3309,7476.6388993424,0
+HWBK.US,D,20220126,000000,24.3384,24.3384,24.3384,24.3384,318.74259909091,0
+HWBK.US,D,20220127,000000,23.8914,24.2301,23.8914,24.0127,3461.5446261272,0
+HWBK.US,D,20220128,000000,24.0033,24.5748,23.8443,24.1907,24924.608773579,0
+HWBK.US,D,20220131,000000,23.8631,24.4204,23.8255,23.8631,9359.3451846394,0
+HWBK.US,D,20220201,000000,23.8726,24.3874,23.8631,23.8726,7371.4538416424,0
+HWBK.US,D,20220202,000000,24.1069,24.1069,23.8537,23.9291,3968.3453586818,0
+HWBK.US,D,20220203,000000,24.1069,24.7515,23.8726,23.8726,1422.6544672758,0
+HWBK.US,D,20220204,000000,23.8161,24.0505,23.0489,24.0505,10678.939544876,0
+HWBK.US,D,20220207,000000,23.6194,24.0787,23.6194,23.7323,3099.240538494,0
+HWBK.US,D,20220208,000000,23.7323,23.9403,23.7323,23.9385,873.35472150909,0
+HWBK.US,D,20220209,000000,23.7511,23.8255,23.7511,23.8255,655.54727879697,0
+HWBK.US,D,20220210,000000,23.8547,24.0222,23.6852,23.9658,5198.6917911727,0
+HWBK.US,D,20220211,000000,23.994,24.2377,23.994,24.2095,1631.9621073455,0
+HWBK.US,D,20220214,000000,23.8443,24.0033,23.8443,23.8631,3769.6624719151,0
+HWBK.US,D,20220215,000000,23.8631,24.5088,23.8631,24.5088,31253.774316194,0
+HWBK.US,D,20220216,000000,24.378,24.378,24.153,24.153,2955.8063689031,0
+HWBK.US,D,20220217,000000,23.9291,24.4524,23.9291,24.153,2019.7656029061,0
+HWBK.US,D,20220218,000000,23.9234,23.9234,23.9234,23.9234,1522.5271483242,0
+HWBK.US,D,20220222,000000,23.6759,24.2199,23.6759,23.7558,4332.7743969757,0
+HWBK.US,D,20220223,000000,23.8255,24.3111,23.6232,24.0222,8783.4835556152,0
+HWBK.US,D,20220224,000000,23.9751,24.9765,23.9751,24.5653,15028.713547136,0
+HWBK.US,D,20220225,000000,24.3968,25.6975,24.3968,24.9022,18733.565023903,0
+HWBK.US,D,20220228,000000,24.5558,25.6627,24.2377,24.4618,57884.71847024,0
+HWBK.US,D,20220301,000000,24.2566,24.5653,24.0505,24.1069,6559.7226892909,0
+HWBK.US,D,20220302,000000,24.6726,24.763,23.7229,24.2283,11035.931255858,0
+HWBK.US,D,20220303,000000,23.9563,24.1437,23.8641,24.1437,4045.9060577939,0
+HWBK.US,D,20220304,000000,23.7878,23.7878,23.7878,23.7878,409.05300216667,0
+HWBK.US,D,20220307,000000,23.9968,24.266,23.6852,23.6946,16270.747208261,0
+HWBK.US,D,20220308,000000,23.498,24.2255,23.498,23.6946,14514.47548727,0
+HWBK.US,D,20220309,000000,23.9149,23.9337,23.8349,23.8726,6152.7946377848,0
+HWBK.US,D,20220310,000000,23.7794,23.9385,23.7794,23.9291,6002.9856162121,0
+HWBK.US,D,20220311,000000,23.9658,24.5276,23.9385,24.5183,5589.6827127242,0
+HWBK.US,D,20220314,000000,24.1418,24.6594,24.1418,24.2735,9174.4744771667,0
+HWBK.US,D,20220315,000000,24.17,24.5135,24.0947,24.1135,6983.6503460818,0
+HWBK.US,D,20220316,000000,24.2879,24.8006,24.2642,24.4993,3667.6648402061,0
+HWBK.US,D,20220317,000000,24.4429,24.9512,24.33,24.9041,3582.6668137818,0
+HWBK.US,D,20220318,000000,24.6242,25.0159,24.5748,24.5748,5393.1247766182,0
+HWBK.US,D,20220321,000000,24.5935,24.8664,24.5088,24.697,2314.0712694,0
+HWBK.US,D,20220322,000000,25.003,25.13,24.4994,24.7347,8301.1197556576,0
+HWBK.US,D,20220323,000000,24.7817,25.064,24.5135,24.8947,3195.9257935515,0
+HWBK.US,D,20220324,000000,24.6123,24.8476,24.5653,24.6312,4842.7625555212,0
+HWBK.US,D,20220325,000000,24.65,25.2806,24.4711,24.697,7155.7713495909,0
+HWBK.US,D,20220328,000000,25.0499,25.0499,24.7817,24.7817,2372.5074125666,0
+HWBK.US,D,20220329,000000,24.7535,24.8759,24.7347,24.7347,1121.9739487999,0
+HWBK.US,D,20220330,000000,25.3729,25.3729,25.2053,25.2053,701.233718,0
+HWBK.US,D,20220331,000000,24.7535,24.763,23.6805,23.7935,27996.224953484,0
+HWBK.US,D,20220401,000000,24.2359,24.8571,24.2359,24.65,22859.15673147,0
+HWBK.US,D,20220404,000000,24.6406,25.3276,24.6312,24.8664,3572.0420604788,0
+HWBK.US,D,20220405,000000,24.9606,25.3089,24.6199,25.2806,38915.283923009,0
+HWBK.US,D,20220406,000000,24.97,25.1865,24.8759,25.1865,1420.5295166152,0
+HWBK.US,D,20220407,000000,25.0548,25.3182,24.8712,25.0548,2968.5560728667,0
+HWBK.US,D,20220408,000000,25.0641,25.0641,25.0641,25.0641,571.61172770303,0
+HWBK.US,D,20220412,000000,25.1031,25.1112,24.8962,25.1112,1554.4014082333,0
+HWBK.US,D,20220413,000000,25.2806,25.2806,24.97,25.1347,57478.852894063,0
+HWBK.US,D,20220414,000000,24.8947,25.3371,24.8947,25.2995,5556.7459774849,0
+HWBK.US,D,20220418,000000,24.9418,25.1027,24.9229,24.9418,4069.2805150607,0
+HWBK.US,D,20220419,000000,24.97,25.2146,24.97,25.0641,1861.456778691,0
+HWBK.US,D,20220420,000000,25.1488,25.4123,25.1488,25.4123,2723.1242715667,0
+HWBK.US,D,20220421,000000,25.2334,25.4123,25.2334,25.3276,2075.0143200818,0
+HWBK.US,D,20220422,000000,25.3276,25.3276,25.2241,25.2241,1951.7671817667,0
+HWBK.US,D,20220425,000000,25.1771,25.1771,24.8947,24.9606,650.23490214546,0
+HWBK.US,D,20220426,000000,25.0553,25.1865,24.3111,24.3394,10580.129339158,0
+HWBK.US,D,20220427,000000,24.8167,24.8167,24.8167,24.8167,616.23569157575,0
+HWBK.US,D,20220428,000000,24.2924,24.73,24.2924,24.49,8411.6171900091,0
+HWBK.US,D,20220429,000000,24.836,24.836,24.3441,24.6029,5688.4929184424,0
+HWBK.US,D,20220502,000000,24.7065,24.7065,24.49,24.4993,1423.716942606,0
+HWBK.US,D,20220503,000000,24.742,24.7847,24.7111,24.7111,1112.4116708273,0
+HWBK.US,D,20220504,000000,24.7065,24.7535,24.4711,24.7535,2383.1321658697,0
+HWBK.US,D,20220505,000000,24.537,24.858,24.3479,24.7631,6911.4020236212,0
+HWBK.US,D,20220506,000000,25.0042,25.0042,24.9983,24.9983,894.60422811515,0
+HWBK.US,D,20220509,000000,24.7448,25.0358,24.6453,24.8194,2758.1859574666,0
+HWBK.US,D,20220510,000000,24.4711,24.6782,24.3394,24.6782,3484.9190833939,0
+HWBK.US,D,20220511,000000,24.4711,24.8194,24.427,24.81,4003.4070445818,0
+HWBK.US,D,20220512,000000,24.7689,24.8194,24.4711,24.4711,3410.5458102727,0
+HWBK.US,D,20220513,000000,24.49,24.8613,24.1983,24.1983,3548.6676032121,0
+HWBK.US,D,20220516,000000,24.297,24.4815,24.057,24.057,1254.7833650879,0
+HWBK.US,D,20220517,000000,24.5935,24.7006,24.3865,24.3865,5991.2983875789,0
+HWBK.US,D,20220518,000000,24.0853,24.0853,23.9064,24.0383,1290.9075263182,0
+HWBK.US,D,20220519,000000,24.0485,24.5653,23.8971,24.5653,6858.2782571061,0
+HWBK.US,D,20220520,000000,24.7765,24.7911,24.3818,24.5558,9561.215497397,0
+HWBK.US,D,20220523,000000,24.5417,24.6425,24.0676,24.4806,1432.2167452485,0
+HWBK.US,D,20220524,000000,24.7724,25.3558,24.7441,25.3182,4386.9606388212,0
+HWBK.US,D,20220525,000000,24.9512,25.3888,24.8413,25.3654,6736.0935941212,0
+HWBK.US,D,20220526,000000,25.4123,25.4123,25.1112,25.2053,3890.7846595698,0
+HWBK.US,D,20220527,000000,24.9606,24.9606,24.8006,24.8006,3307.4857032333,0
+HWBK.US,D,20220531,000000,24.9229,25.2712,24.6735,24.9135,10922.246395515,0
+HWBK.US,D,20220601,000000,24.8712,24.8712,24.6453,24.6453,1420.5295166152,0
+HWBK.US,D,20220602,000000,24.8382,25.0312,24.6877,24.6877,2133.4504632485,0
+HWBK.US,D,20220603,000000,25.3936,25.4029,24.9324,25.1676,14734.407880642,0
+HWBK.US,D,20220606,000000,25.3182,25.3654,25.3089,25.3182,9128.7880379637,0
+HWBK.US,D,20220607,000000,25.3558,25.4029,25.243,25.243,5942.4245223848,0
+HWBK.US,D,20220608,000000,25.3182,25.4123,25.243,25.4123,2308.7588927484,0
+HWBK.US,D,20220609,000000,25.4123,25.4123,25.3142,25.3654,775.60699112122,0
+HWBK.US,D,20220610,000000,25.0548,25.1299,24.7159,24.7159,4143.6537881818,0
+HWBK.US,D,20220613,000000,24.5183,24.5183,23.9441,23.9818,3277.7363939849,0
+HWBK.US,D,20220614,000000,24.79,24.9773,23.7846,24.0902,2347.6042918812,0
+HWBK.US,D,20220615,000000,24.3661,24.3661,23.8536,23.8536,5674.222473851,0
+HWBK.US,D,20220616,000000,23.5578,24.376,23.3213,23.9029,22607.611944806,0
+HWBK.US,D,20220617,000000,23.6811,23.7045,23.2227,23.2227,16511.348249942,0
+HWBK.US,D,20220621,000000,23.2621,24.6224,23.2621,23.6663,17809.936622288,0
+HWBK.US,D,20220622,000000,24.6323,25.5982,23.7747,23.7747,12633.844531892,0
+HWBK.US,D,20220623,000000,24.2873,24.9576,23.8536,24.5042,6319.4585713603,0
+HWBK.US,D,20220624,000000,24.1986,25.618,24.1986,24.2085,10668.715096552,0
+HWBK.US,D,20220627,000000,24.5732,25.2237,24.5632,24.8885,12542.537536961,0
+HWBK.US,D,20220628,000000,24.8295,25.0364,24.7111,24.79,2240.0649422963,0
+HWBK.US,D,20220629,000000,25.62,25.62,25.411,25.411,1624.249987598,0
+HWBK.US,D,20220630,000000,25.0266,25.5786,24.5386,25.1252,2429.7805873187,0
+HWBK.US,D,20220701,000000,25.4898,25.4898,24.7259,25.1843,9070.8426852677,0
+HWBK.US,D,20220705,000000,24.9871,25.6011,24.514,25.2434,8240.9635535655,0
+HWBK.US,D,20220706,000000,25.135,25.135,24.5632,24.8097,20110.872894538,0
+HWBK.US,D,20220707,000000,24.9024,25.1547,24.8787,25.1547,7383.6923233842,0
+HWBK.US,D,20220708,000000,25.3617,25.3814,25.2335,25.3321,3183.5705565787,0
+HWBK.US,D,20220711,000000,25.2434,25.3223,25.2434,25.3025,2299.9217500841,0
+HWBK.US,D,20220712,000000,25.5292,26.2192,25.2434,25.2434,3915.041038189,0
+HWBK.US,D,20220713,000000,25.2138,25.2138,25.2138,25.2138,407.83791068981,0
+HWBK.US,D,20220714,000000,25.0749,25.6278,25.0749,25.5096,1473.0861848796,0
+HWBK.US,D,20220715,000000,25.4208,25.7954,25.0873,25.6082,3825.7630875903,0
+HWBK.US,D,20220718,000000,25.3519,25.5338,25.1265,25.3125,3307.3422608179,0
+HWBK.US,D,20220719,000000,26.0713,26.16,25.5115,25.6574,8836.4880649459,0
+HWBK.US,D,20220720,000000,25.3302,25.9433,25.3302,25.756,955.67988027314,0
+HWBK.US,D,20220721,000000,25.4011,26.2191,25.3223,25.3814,6173.3673794714,0
+HWBK.US,D,20220722,000000,25.6476,25.6476,25.6476,25.6476,525.52248193364,0
+HWBK.US,D,20220725,000000,26.2192,26.2192,25.3617,25.3617,1348.2999584745,0
+HWBK.US,D,20220726,000000,25.5785,25.5786,25.5785,25.5786,1249.8913083827,0
+HWBK.US,D,20220727,000000,25.4011,25.5292,25.3913,25.5292,1025.6819097199,0
+HWBK.US,D,20220728,000000,25.3913,25.5686,25.3814,25.3814,1126.1196041435,0
+HWBK.US,D,20220729,000000,25.4307,25.4307,25.1054,25.4307,1628.3080762616,0
+HWBK.US,D,20220801,000000,25.3125,25.5292,25.3125,25.5292,1513.6670715154,0
+HWBK.US,D,20220802,000000,25.2291,25.3479,25.2291,25.3479,1066.2627963557,0
+HWBK.US,D,20220803,000000,25.1435,25.3419,25.0957,25.1547,2771.6745572253,0
+HWBK.US,D,20220804,000000,25.3075,25.5193,24.583,25.1252,4789.5591451906,0
+HWBK.US,D,20220805,000000,25.1054,25.4701,25.1054,25.2831,2842.6911088379,0
+HWBK.US,D,20220808,000000,25.4504,25.4504,24.8157,25.2631,1122.0615154799,0
+HWBK.US,D,20220809,000000,24.8887,25.5292,24.8689,25.3519,3765.9062798024,0
+HWBK.US,D,20220811,000000,25.1054,25.2237,25.0857,25.1843,1963.1003910069,0
+HWBK.US,D,20220812,000000,25.0364,25.4799,24.6423,25.0562,3086.1764286528,0
+HWBK.US,D,20220815,000000,25.3619,25.3619,25.3125,25.3125,818.71938787731,0
+HWBK.US,D,20220816,000000,24.8047,25.135,24.7801,24.8787,2582.9734343688,0
+HWBK.US,D,20220817,000000,24.8804,24.8804,24.8804,24.8804,560.01623557407,0
+HWBK.US,D,20220818,000000,24.859,25.2631,24.4057,24.997,2510.9423605903,0
+HWBK.US,D,20220819,000000,24.5534,25.0265,24.5534,25.0167,2360.7930800378,0
+HWBK.US,D,20220822,000000,25.0758,25.1054,24.8885,25.0758,2677.3239957971,0
+HWBK.US,D,20220823,000000,24.7801,24.938,24.5485,24.7999,4212.2960327963,0
+HWBK.US,D,20220824,000000,24.8393,24.8393,24.652,24.652,2264.4134742778,0
+HWBK.US,D,20220825,000000,24.6423,24.9733,24.4549,24.4549,2086.8720952461,0
+HWBK.US,D,20220826,000000,24.2873,24.2874,24.2873,24.2873,2288.7620062592,0
+HWBK.US,D,20220829,000000,24.0407,24.0407,23.6565,23.6565,2734.1372370872,0
+HWBK.US,D,20220830,000000,23.5382,24.1493,23.4593,24.1198,9062.7265079405,0
+HWBK.US,D,20220831,000000,24.1493,24.1493,23.4693,23.5678,6324.5311821898,0
+HWBK.US,D,20220901,000000,23.41,24.0408,23.41,23.9522,6835.8503538009,0
+HWBK.US,D,20220906,000000,24.6422,24.7801,23.2352,24.6913,13010.232255438,0
+HWBK.US,D,20220907,000000,24.3957,24.3957,23.5725,23.9324,6513.2323050463,0
+HWBK.US,D,20220908,000000,23.9603,24.1198,23.5874,23.6187,4655.6422192924,0
+HWBK.US,D,20220909,000000,23.7551,23.9916,22.9764,22.9764,13621.989121473,0
+HWBK.US,D,20220912,000000,23.2653,23.6545,22.996,23.1636,6377.2863348163,0
+HWBK.US,D,20220913,000000,23.0059,23.1866,22.7003,22.7989,4474.0427515972,0
+HWBK.US,D,20220914,000000,23.8315,23.8315,22.65,22.65,6117.92394039,0
+HWBK.US,D,20220915,000000,22.933,23.2755,22.501,22.8088,3915.4713218496,0
+HWBK.US,D,20220916,000000,23.0869,23.7919,22.4017,23.5635,26245.138405021,0
+HWBK.US,D,20220919,000000,22.9379,23.5021,22.2528,23.2656,7373.7348298824,0
+HWBK.US,D,20220920,000000,22.8883,23.1415,22.501,22.8188,6708.0644225412,0
+HWBK.US,D,20220921,000000,22.7294,22.8783,22.6897,22.6897,3363.599335128,0
+HWBK.US,D,20220922,000000,22.6697,22.6697,22.4414,22.4563,1903.354114788,0
+HWBK.US,D,20220923,000000,22.3918,22.3918,22.3223,22.3421,3444.164588664,0
+HWBK.US,D,20220926,000000,22.1535,22.1535,22.0045,22.0145,2693.90066511,0
+HWBK.US,D,20220927,000000,22.1335,22.1335,22.1335,22.1335,497.4904405848,0
+HWBK.US,D,20220928,000000,21.9052,22.2456,21.6571,21.6967,4216.5839569404,0
+HWBK.US,D,20220929,000000,22.311,22.3123,21.7686,22.2826,2331.357024198,0
+HWBK.US,D,20220930,000000,21.9996,21.9996,21.7066,21.7066,2744.25394857,0
+HWBK.US,D,20221003,000000,22.0641,23.5834,22.0641,23.5536,8682.9201998424,0
+HWBK.US,D,20221004,000000,23.6462,23.6727,22.7902,23.4543,7595.2892771064,0
+HWBK.US,D,20221005,000000,23.8316,23.8316,22.8386,23.0869,4977.9256028556,0
+HWBK.US,D,20221006,000000,23.3856,23.3856,22.9486,23.0174,1950.6862012404,0
+HWBK.US,D,20221007,000000,22.9081,22.9081,22.501,22.501,1892.2763924268,0
+HWBK.US,D,20221010,000000,21.8456,22.9032,21.8456,22.9032,759.3275145768,0
+HWBK.US,D,20221011,000000,22.5606,22.9379,22.5606,22.65,1576.057772298,0
+HWBK.US,D,20221012,000000,22.5407,22.5407,22.5407,22.5407,714.0095594628,0
+HWBK.US,D,20221013,000000,22.4712,22.6202,22.3958,22.6202,2079.590606898,0
+HWBK.US,D,20221014,000000,22.6003,22.6003,22.6003,22.6003,229.6109725776,0
+HWBK.US,D,20221017,000000,22.5904,22.5904,22.3322,22.3322,854.9987531508,0
+HWBK.US,D,20221018,000000,22.3414,22.398,22.3414,22.3521,3094.7128014516,0
+HWBK.US,D,20221019,000000,22.1831,22.3968,22.1634,22.1634,2562.982128114,0
+HWBK.US,D,20221020,000000,22.1095,23.2755,22.1095,22.8386,6382.7822113896,0
+HWBK.US,D,20221021,000000,22.789,23.6905,22.789,23.0918,1603.2485453664,0
+HWBK.US,D,20221024,000000,23.0869,23.8316,23.0869,23.633,2512.628844654,0
+HWBK.US,D,20221025,000000,23.3351,23.3351,23.3351,23.3351,437.0665004328,0
+HWBK.US,D,20221026,000000,23.6691,23.8415,23.6691,23.8415,1135.9700748576,0
+HWBK.US,D,20221027,000000,23.067,23.2358,23.067,23.2358,996.995012508,0
+HWBK.US,D,20221028,000000,23.1365,23.4096,22.5507,22.7691,14085.8275151,0
+HWBK.US,D,20221031,000000,23.7075,23.7075,22.6401,22.7741,1866.0926850276,0
+HWBK.US,D,20221101,000000,22.64,22.64,22.64,22.64,943.6205320404,0
+HWBK.US,D,20221102,000000,22.8924,22.9903,22.1535,22.1932,5694.956359326,0
+HWBK.US,D,20221103,000000,22.3421,22.6897,22.3421,22.506,2558.9538654372,0
+HWBK.US,D,20221104,000000,23.0494,23.0494,22.4017,22.4017,1241.7119701236,0
+HWBK.US,D,20221107,000000,22.9539,23.0669,22.2528,22.2528,3216.5677474248,0
+HWBK.US,D,20221108,000000,21.945,22.4935,21.945,21.9648,3476.3906900784,0
+HWBK.US,D,20221109,000000,21.945,22.416,21.7463,21.7463,3385.7547798504,0
+HWBK.US,D,20221110,000000,21.8456,22.4315,21.4981,22.4315,12553.073566578,0
+HWBK.US,D,20221111,000000,22.8386,22.8386,22.4613,22.7636,2362.5760599432,0
+HWBK.US,D,20221114,000000,22.501,22.7691,22.2726,22.7691,873.1259351964,0
+HWBK.US,D,20221115,000000,22.0045,22.9875,22.0045,22.8088,7326.40274343,0
+HWBK.US,D,20221116,000000,22.8585,22.8741,22.7493,22.7493,3069.5361597216,0
+HWBK.US,D,20221117,000000,22.6485,22.9471,22.4408,22.7294,4219.605153948,0
+HWBK.US,D,20221118,000000,22.8138,22.9081,22.64,22.64,2146.0569410652,0
+HWBK.US,D,20221121,000000,22.5407,22.5407,22.5407,22.5407,772.4193682764,0
+HWBK.US,D,20221122,000000,23.1049,23.1049,22.5407,22.5407,2126.9226933504,0
+HWBK.US,D,20221123,000000,22.7095,23.0129,22.5407,22.5407,669.698670018,0
+HWBK.US,D,20221125,000000,22.3521,22.3521,22.3521,22.3521,936.571072356,0
+HWBK.US,D,20221128,000000,21.8456,22.2428,21.4485,21.4584,11065.63757317,0
+HWBK.US,D,20221129,000000,21.6272,22.0996,21.5478,21.5478,4526.760183054,0
+HWBK.US,D,20221130,000000,21.5478,21.647,20.9619,20.9718,5778.5428098696,0
+HWBK.US,D,20221201,000000,21.8456,22.074,21.3392,21.3392,5624.461762482,0
+HWBK.US,D,20221202,000000,21.647,21.7662,21.0351,21.4485,23175.6022453,0
+HWBK.US,D,20221205,000000,21.5577,21.8655,21.508,21.8655,4264.923109062,0
+HWBK.US,D,20221206,000000,21.698,22.8883,21.5726,22.6003,7634.5648382052,0
+HWBK.US,D,20221207,000000,22.5805,22.928,22.5606,22.928,6107.853283698,0
+HWBK.US,D,20221208,000000,22.7095,22.9876,22.3522,22.6003,2555.9326684296,0
+HWBK.US,D,20221212,000000,22.4414,22.8237,22.2428,22.8188,2830.8615961212,0
+HWBK.US,D,20221213,000000,22.64,24.1095,22.64,24.06,6372.7115546976,0
+HWBK.US,D,20221214,000000,23.79,24.1467,23.1626,24,2934,0
+HWBK.US,D,20221215,000000,24,24,22.8436,23.11,4877,0
+HWBK.US,D,20221216,000000,23,23,22.73,22.76,4273,0
+HWBK.US,D,20221219,000000,22.46,22.46,22.08,22.08,881,0
+HWBK.US,D,20221220,000000,21.21,22.2848,21.21,21.51,23267,0
+HWBK.US,D,20221221,000000,21.69,22.55,21.44,21.47,5958,0
+HWBK.US,D,20221222,000000,21.74,21.74,21.21,21.21,2594,0
+HWBK.US,D,20221223,000000,21.2,21.25,21.055,21.16,5751,0
+HWBK.US,D,20221227,000000,21.75,21.75,21.1628,21.21,1862,0
+HWBK.US,D,20221228,000000,21.75,21.75,21.2,21.2,1605,0
+HWBK.US,D,20221229,000000,22.3699,22.3699,21.45,21.45,3180,0
+HWBK.US,D,20221230,000000,22.22,22.23,21.71,21.77,2404,0
+HWBK.US,D,20230103,000000,22.15,24.1887,22.0611,22.65,11079,0
+HWBK.US,D,20230104,000000,22.9686,23.1717,22.41,22.71,4132,0
+HWBK.US,D,20230105,000000,22.565,23,22.55,22.91,2015,0
+HWBK.US,D,20230106,000000,22.55,22.55,22.55,22.55,206,0
+HWBK.US,D,20230109,000000,22.5,23.105,22.5,22.55,798,0
+HWBK.US,D,20230110,000000,22.975,23.13,22.975,23.13,602,0
+HWBK.US,D,20230111,000000,22.63,23.75,22.63,23.1,3230,0
+HWBK.US,D,20230112,000000,23.05,24.195,23,23.71,17560,0
+HWBK.US,D,20230113,000000,23.51,24.25,23.51,24.25,1457,0
+HWBK.US,D,20230117,000000,23.85,24.07,23.26,23.36,15110,0
+HWBK.US,D,20230118,000000,23.7,23.8,23.26,23.8,1704,0
+HWBK.US,D,20230119,000000,23.655,24.05,23.58,24.03,33375,0
+HWBK.US,D,20230120,000000,24,24.15,23.76,24.04,14663,0
+HWBK.US,D,20230123,000000,24.3961,24.4999,23.83,23.83,3590,0
+HWBK.US,D,20230124,000000,23.94,24.29,23.9,24.29,9034,0
+HWBK.US,D,20230125,000000,24.233,24.4742,23.7,24.15,19570,0
+HWBK.US,D,20230126,000000,24.11,24.3,23.87,23.97,3615,0
+HWBK.US,D,20230127,000000,24,24.25,23.9235,24.06,12016,0
+HWBK.US,D,20230130,000000,24.39,24.39,23.96,24.08,4781,0
+HWBK.US,D,20230131,000000,24.45,24.57,24.012,24.08,22250,0
+HWBK.US,D,20230201,000000,24.045,24.27,23.9447,24.11,31181,0
+HWBK.US,D,20230202,000000,24.5,24.7,24.4801,24.6,2709,0
+HWBK.US,D,20230203,000000,24.4,24.5,24.25,24.25,3806,0
+HWBK.US,D,20230206,000000,25,25,24.33,24.33,412,0
+HWBK.US,D,20230207,000000,24.33,24.91,24.33,24.91,679,0
+HWBK.US,D,20230208,000000,24.3,24.99,24.2812,24.99,6086,0
+HWBK.US,D,20230209,000000,24.3983,24.61,24.3983,24.61,6395,0
+HWBK.US,D,20230210,000000,25.04,25.19,24.65,24.89,9868,0
+HWBK.US,D,20230213,000000,24.95,25.0584,24.66,24.93,4651,0
+HWBK.US,D,20230214,000000,24.8,24.85,24.52,24.65,8119,0
+HWBK.US,D,20230215,000000,24.77,25.1543,24.425,24.49,29269,0
+HWBK.US,D,20230216,000000,24.49,25.0196,24.3161,24.42,12179,0
+HWBK.US,D,20230217,000000,24.575,24.9,24.425,24.69,18164,0
+HWBK.US,D,20230221,000000,24.5,25.29,24.5,24.66,11272,0
+HWBK.US,D,20230222,000000,24.65,25.1699,24.4001,24.72,2331,0
+HWBK.US,D,20230223,000000,24.7,25.44,24.7,24.73,4500,0
+HWBK.US,D,20230224,000000,25.2768,25.36,24.6,24.71,8004,0
+HWBK.US,D,20230227,000000,24.845,25.46,24.84,24.89,8765,0
+HWBK.US,D,20230228,000000,24.97,25.47,24.85,25.3,7533,0
+HWBK.US,D,20230301,000000,25.31,25.38,25.02,25.02,5714,0
+HWBK.US,D,20230302,000000,25,25.45,24.88,25.3,5992,0
+HWBK.US,D,20230303,000000,25.05,25.49,24.8814,25.07,8642,0
+HWBK.US,D,20230306,000000,25.17,25.2,24.9,24.9,9307,0
+HWBK.US,D,20230307,000000,25.4267,25.4267,25,25.14,3783,0
+HWBK.US,D,20230308,000000,25.15,25.25,24.95,24.95,2999,0
+HWBK.US,D,20230309,000000,25,25,24.59,24.59,6403,0
+HWBK.US,D,20230310,000000,24.5,24.5,22.67,22.8,21567,0
+HWBK.US,D,20230313,000000,22.5,22.665,21.76,22.07,3632,0
+HWBK.US,D,20230314,000000,22.74,22.98,21.58,21.58,6973,0
+HWBK.US,D,20230315,000000,21.98,22.7952,21.58,21.58,7360,0
+HWBK.US,D,20230316,000000,21.68,23,21.61,22.35,20022,0
+HWBK.US,D,20230317,000000,22.7099,23.5,21.95,21.95,35041,0
+HWBK.US,D,20230320,000000,22.4,23.04,22.01,22.4,5228,0
+HWBK.US,D,20230321,000000,22.405,23,22.25,23,8681,0
+HWBK.US,D,20230322,000000,22.86,23,22.85,22.96,6427,0
+HWBK.US,D,20230323,000000,22.88,22.88,22.57,22.7,5646,0
+HWBK.US,D,20230324,000000,22.74,22.75,22.5284,22.75,4959,0
+HWBK.US,D,20230327,000000,23,23.2642,22.87,23.255,11981,0
+HWBK.US,D,20230328,000000,23.09,23.5,23.09,23.12,3693,0
+HWBK.US,D,20230329,000000,23.12,23.12,22.89,23,3493,0
+HWBK.US,D,20230330,000000,23.4387,23.4387,22.901,23.12,6814,0
+HWBK.US,D,20230331,000000,23.25,23.43,23.25,23.375,3329,0
+HWBK.US,D,20230403,000000,23.55,23.55,23.305,23.305,10351,0
+HWBK.US,D,20230404,000000,23.445,23.4478,23.19,23.19,1493,0
+HWBK.US,D,20230405,000000,23.23,23.23,22.81,23.1,5736,0
+HWBK.US,D,20230406,000000,23.1,23.1,22.81,22.81,2154,0
+HWBK.US,D,20230410,000000,22.82,23.14,22.79,23.11,3300,0
+HWBK.US,D,20230411,000000,23.155,23.49,23.15,23.49,1677,0
+HWBK.US,D,20230412,000000,23.07,23.49,23.06,23.46,3053,0
+HWBK.US,D,20230413,000000,23.1071,23.1071,23.1071,23.1071,1396,0
+HWBK.US,D,20230414,000000,23.3,23.3,23.12,23.25,5381,0
+HWBK.US,D,20230417,000000,22.72,23.49,22.72,23.49,1903,0
+HWBK.US,D,20230418,000000,23.3292,23.43,23.235,23.43,1562,0
+HWBK.US,D,20230419,000000,23.16,23.3864,22.65,23.35,4646,0
+HWBK.US,D,20230420,000000,22.92,23.5,22.4886,23.5,4296,0
+HWBK.US,D,20230421,000000,23.1,23.4567,23.06,23.06,1619,0
+HWBK.US,D,20230424,000000,23.5,23.5,22.61,22.61,9355,0
+HWBK.US,D,20230425,000000,22.61,22.9599,22,22.48,17087,0
+HWBK.US,D,20230426,000000,22.515,23.407,22.09,22.18,19549,0
+HWBK.US,D,20230427,000000,22.11,22.11,21.91,22,20939,0
+HWBK.US,D,20230428,000000,22,22.25,21.8954,22.12,30229,0
+HWBK.US,D,20230501,000000,22.15,22.3806,21.81,21.83,12408,0
+HWBK.US,D,20230502,000000,21.83,22.38,21.2,21.2,18034,0
+HWBK.US,D,20230503,000000,21.555,21.555,21.23,21.25,5631,0
+HWBK.US,D,20230504,000000,20.8,20.8,19,19.14,55107,0
+HWBK.US,D,20230505,000000,19.03,19.319,18.01,18.5,20000,0
+HWBK.US,D,20230508,000000,18.65,18.8274,18.36,18.36,14833,0
+HWBK.US,D,20230509,000000,18.48,18.9414,18.2,18.47,27643,0
+HWBK.US,D,20230510,000000,18.65,18.65,18.28,18.54,10432,0
+HWBK.US,D,20230511,000000,18.5,18.5,18.1,18.25,24097,0
+HWBK.US,D,20230512,000000,18.37,18.59,18.22,18.38,31444,0
+HWBK.US,D,20230515,000000,18.26,18.33,18.26,18.26,15706,0
+HWBK.US,D,20230516,000000,18.3,18.5665,18.2,18.3,11226,0
+HWBK.US,D,20230517,000000,18.46,18.87,18.2657,18.87,10375,0
+HWBK.US,D,20230518,000000,18.875,19.22,18.51,18.74,10293,0
+HWBK.US,D,20230519,000000,18.5,18.66,18.5,18.55,8277,0
+HWBK.US,D,20230522,000000,18.76,18.76,18.38,18.45,19789,0
+HWBK.US,D,20230523,000000,18.4,18.87,18.4,18.5,15710,0
+HWBK.US,D,20230524,000000,18.65,18.87,18.4,18.55,18515,0
+HWBK.US,D,20230525,000000,18.59,18.6319,18.11,18.18,9835,0
+HWBK.US,D,20230526,000000,18.25,18.4093,18.14,18.19,17424,0
+HWBK.US,D,20230530,000000,18.27,18.36,18.16,18.2,12427,0
+HWBK.US,D,20230531,000000,18.2,18.2,18,18,15476,0
+HWBK.US,D,20230601,000000,18.2,18.38,18.08,18.08,10964,0
+HWBK.US,D,20230602,000000,18.3537,18.63,18.3537,18.58,7821,0
+HWBK.US,D,20230605,000000,18.8,18.87,18.475,18.475,10745,0
+HWBK.US,D,20230606,000000,18.65,18.79,18.57,18.6,6169,0
+HWBK.US,D,20230607,000000,18.77,19.6289,18.59,18.67,13633,0
+HWBK.US,D,20230608,000000,18.83,19.73,18.63,18.76,8295,0
+HWBK.US,D,20230609,000000,18.73,18.73,18.56,18.58,8958,0
+HWBK.US,D,20230612,000000,18.61,18.78,18.55,18.6,10816,0
+HWBK.US,D,20230613,000000,18.6,18.8,18.55,18.67,9219,0
+HWBK.US,D,20230614,000000,18.55,18.55,17.98,18.035,11621,0
+HWBK.US,D,20230615,000000,17.98,18.39,17.9547,18.18,10245,0
+HWBK.US,D,20230616,000000,18.25,18.3,18.04,18.27,14840,0
+HWBK.US,D,20230620,000000,18.26,18.26,18.05,18.05,7913,0
+HWBK.US,D,20230621,000000,16.7002,17.995,16.7002,17.81,1214,0
+HWBK.US,D,20230622,000000,18.052,18.06,17.8024,18.05,5325,0
+HWBK.US,D,20230623,000000,18.1,18.8059,18.1,18.35,4539,0
+HWBK.US,D,20230626,000000,18.24,18.26,18.01,18.01,4913,0
+HWBK.US,D,20230627,000000,18.01,18.065,17.97,17.97,4143,0
+HWBK.US,D,20230628,000000,17.97,18.09,17.83,17.83,4945,0
+HWBK.US,D,20230629,000000,17.92,18.042,17.92,18.01,3915,0
+HWBK.US,D,20230630,000000,18.145,18.165,17.9,17.95,10716,0
+HWBK.US,D,20230703,000000,18.03,18.15,17.82,18,10792,0
+HWBK.US,D,20230705,000000,18.035,18.035,17.5,17.53,7557,0
+HWBK.US,D,20230706,000000,17.5,17.51,17.1407,17.16,3706,0
+HWBK.US,D,20230707,000000,17.43,17.68,17.12,17.26,6975,0
+HWBK.US,D,20230710,000000,18.0005,18.0005,17.36,17.36,1116,0
+HWBK.US,D,20230711,000000,17.64,17.64,17.315,17.315,1403,0
+HWBK.US,D,20230712,000000,17.32,17.6799,17.31,17.31,2936,0
+HWBK.US,D,20230713,000000,17.68,17.68,17.31,17.63,3272,0
+HWBK.US,D,20230714,000000,17.6,17.6,17.31,17.31,4223,0
+HWBK.US,D,20230717,000000,17.69,17.69,17.31,17.31,3382,0
+HWBK.US,D,20230718,000000,17.46,17.65,17.46,17.65,1586,0
+HWBK.US,D,20230719,000000,17.52,17.64,17.51,17.64,3407,0
+HWBK.US,D,20230720,000000,17.1401,17.63,16.73,17.3,16980,0
+HWBK.US,D,20230721,000000,17.086,17.63,17,17.1,16589,0
+HWBK.US,D,20230724,000000,17.6193,17.6193,16.7,17.1,35012,0
+HWBK.US,D,20230725,000000,17.716,17.716,17.02,17.19,7494,0
+HWBK.US,D,20230726,000000,17.12,17.56,17.11,17.56,2263,0
+HWBK.US,D,20230727,000000,17.51,17.78,17.4,17.78,7486,0
+HWBK.US,D,20230728,000000,18.622,18.622,17.55,17.55,2758,0
+HWBK.US,D,20230731,000000,17.55,17.6095,17.55,17.55,2850,0
+HWBK.US,D,20230801,000000,17.54,17.55,17.5,17.5,3761,0
+HWBK.US,D,20230802,000000,17.25,17.81,17.25,17.545,4825,0
+HWBK.US,D,20230803,000000,17.95,17.9693,17.77,17.81,11747,0
+HWBK.US,D,20230804,000000,17.92,18.25,17.53,17.53,29365,0
+HWBK.US,D,20230807,000000,17.66,18.195,17.66,17.73,14508,0
+HWBK.US,D,20230808,000000,18,18.27,18,18.1,4716,0
+HWBK.US,D,20230809,000000,18.04,18.05,17.7,17.7,18063,0
+HWBK.US,D,20230810,000000,17.85,17.85,17.56,17.83,1892,0
+HWBK.US,D,20230811,000000,17.9004,17.9004,17.6,17.65,5451,0
+HWBK.US,D,20230814,000000,17.6,17.7399,17.6,17.6,1116,0
+HWBK.US,D,20230815,000000,17.58,17.58,17,17.1,27147,0
+HWBK.US,D,20230816,000000,17.1,17.37,16.82,17.08,7418,0
+HWBK.US,D,20230817,000000,17.01,17.01,17.01,17.01,408,0
+HWBK.US,D,20230818,000000,17.86,17.86,17.08,17.14,5835,0
+HWBK.US,D,20230821,000000,17.06,17.06,16.96,16.96,787,0
+HWBK.US,D,20230822,000000,16.96,16.994,16.85,16.85,8347,0
+HWBK.US,D,20230823,000000,16.93,16.94,16.7864,16.94,1203,0
+HWBK.US,D,20230824,000000,17.0799,17.08,16.7,16.97,3848,0
+HWBK.US,D,20230825,000000,17.2655,17.57,16.7,16.91,5503,0
+HWBK.US,D,20230828,000000,16.76,17.6199,16.76,16.9095,4418,0
+HWBK.US,D,20230829,000000,17.4201,17.4201,16.7,16.8,8090,0
+HWBK.US,D,20230830,000000,16.5,16.68,16.5,16.5,1143,0
+HWBK.US,D,20230831,000000,16.51,16.55,16.26,16.5,3507,0
+HWBK.US,D,20230901,000000,16.61,17.33,16.61,16.75,1273,0
+HWBK.US,D,20230905,000000,16.75,16.75,16.59,16.61,6604,0
+HWBK.US,D,20230906,000000,16.6116,17.4589,16.5,16.51,7459,0
+HWBK.US,D,20230907,000000,16.54,16.95,16.54,16.87,1630,0
+HWBK.US,D,20230908,000000,17.47,17.47,16.87,16.87,713,0
+HWBK.US,D,20230911,000000,16.99,16.99,16.52,16.7,2579,0
+HWBK.US,D,20230912,000000,16.9191,16.9191,16.5,16.54,1569,0
+HWBK.US,D,20230913,000000,16.5,16.5,16.4,16.4,1688,0
+HWBK.US,D,20230914,000000,17.42,17.42,17.42,17.42,265,0
+HWBK.US,D,20230915,000000,16.53,17.19,16.5,16.5,21133,0
+HWBK.US,D,20230918,000000,16.49,16.49,16.1707,16.46,716,0
+HWBK.US,D,20230919,000000,16.3,16.415,16.3,16.3,3575,0
+HWBK.US,D,20230920,000000,16.6025,16.6025,16.31,16.31,1423,0
+HWBK.US,D,20230921,000000,16.31,16.51,16.13,16.13,20446,0
+HWBK.US,D,20230922,000000,16.51,16.65,16.51,16.5956,16214,0
+HWBK.US,D,20230925,000000,16.5,16.71,16.4,16.4,6746,0
+HWBK.US,D,20230926,000000,16.36,16.37,16.2,16.3,5630,0
+HWBK.US,D,20230927,000000,16.3078,16.3078,16.2,16.21,1876,0
+HWBK.US,D,20230928,000000,16.37,16.39,16,16.11,3995,0
+HWBK.US,D,20230929,000000,16.28,16.29,15.9101,16.25,3469,0
+HWBK.US,D,20231002,000000,16.25,17.25,16,16.82,25533,0
+HWBK.US,D,20231003,000000,16.5444,16.5444,16.06,16.23,12444,0
+HWBK.US,D,20231004,000000,16.19,16.23,16.165,16.2,4127,0
+HWBK.US,D,20231005,000000,16.19,16.38,16.19,16.22,3944,0
+HWBK.US,D,20231006,000000,16.28,16.5,16.1825,16.35,5057,0
+HWBK.US,D,20231009,000000,16.35,16.35,16.34,16.35,1007,0
+HWBK.US,D,20231010,000000,16.35,16.69,16.25,16.26,8944,0
+HWBK.US,D,20231011,000000,16.28,16.3338,16.25,16.25,1837,0
+HWBK.US,D,20231012,000000,16.2,16.2,15.742,16.02,21835,0
+HWBK.US,D,20231013,000000,15.7,15.89,15.7,15.89,794,0
+HWBK.US,D,20231016,000000,16.0299,16.0299,15.8,15.8,7299,0
+HWBK.US,D,20231017,000000,16.02,16.3,15.72,15.72,18644,0
+HWBK.US,D,20231018,000000,15.85,15.92,15.52,15.555,10549,0
+HWBK.US,D,20231019,000000,15.78,15.9,15.4002,15.48,2966,0
+HWBK.US,D,20231020,000000,15.5,15.51,15.35,15.5,10343,0
+HWBK.US,D,20231023,000000,15.44,15.96,15.015,15.65,9213,0
+HWBK.US,D,20231024,000000,15.9,15.95,15.41,15.8,2151,0
+HWBK.US,D,20231025,000000,15.65,15.8,15.65,15.8,2330,0
+HWBK.US,D,20231026,000000,15.8,16.24,15.8,16.24,16909,0
+HWBK.US,D,20231027,000000,16.23,16.72,16,16.6,7046,0
+HWBK.US,D,20231030,000000,16.62,16.88,16,16.87,20475,0
+HWBK.US,D,20231031,000000,16.69,17.48,16.69,17.43,5555,0
+HWBK.US,D,20231101,000000,16.97,17.43,16.97,17.23,40103,0
+HWBK.US,D,20231102,000000,17.89,18.165,17.54,18.13,5181,0
+HWBK.US,D,20231103,000000,18.24,19.99,18.24,18.85,4253,0
+HWBK.US,D,20231106,000000,19.35,20.38,18.52,19.75,11346,0
+HWBK.US,D,20231107,000000,20,21,19.885,20.95,30922,0
+HWBK.US,D,20231108,000000,20.95,21.83,20.95,21.79,16143,0
+HWBK.US,D,20231109,000000,22.1,22.24,21.6,21.8,8776,0
+HWBK.US,D,20231110,000000,21.49,21.74,21.3,21.39,6109,0
+HWBK.US,D,20231113,000000,21.43,21.71,21.4,21.49,5545,0
+HWBK.US,D,20231114,000000,21.78,21.78,21.47,21.47,5209,0
+HWBK.US,D,20231115,000000,21.62,21.645,21.45,21.45,2197,0
+HWBK.US,D,20231116,000000,21.6,21.6,20.98,21.29,8151,0
+HWBK.US,D,20231117,000000,21.38,21.71,21.38,21.5,2874,0
+HWBK.US,D,20231120,000000,21.15,21.51,20.74,21,24186,0
+HWBK.US,D,20231121,000000,21.15,21.39,21.115,21.39,3751,0
+HWBK.US,D,20231122,000000,21.49,21.5,20.8,21.19,13186,0
+HWBK.US,D,20231124,000000,21.3,21.45,21.1,21.44,4178,0
+HWBK.US,D,20231127,000000,21.5,21.5,21.05,21.05,9279,0
+HWBK.US,D,20231128,000000,21.29,21.49,21.14,21.27,2633,0
+HWBK.US,D,20231129,000000,21.39,21.5,21.15,21.28,7413,0
+HWBK.US,D,20231130,000000,21.43,21.5,20.48,21.24,6517,0
+HWBK.US,D,20231201,000000,21.33,21.5,21.04,21.45,8254,0
+HWBK.US,D,20231204,000000,21.1293,21.43,21.01,21.43,11900,0
+HWBK.US,D,20231205,000000,21.12,21.43,21.12,21.25,2561,0
+HWBK.US,D,20231206,000000,21.22,21.45,20.9412,21.27,4727,0
+HWBK.US,D,20231207,000000,21.46,21.51,21.36,21.36,7424,0
+HWBK.US,D,20231208,000000,21.55,21.59,21.28,21.4,3528,0
+HWBK.US,D,20231211,000000,21.56,21.56,21.4,21.4,2834,0
+HWBK.US,D,20231212,000000,21.41,21.5071,21.14,21.23,5730,0
+HWBK.US,D,20231213,000000,21.45,21.5,21,21,25702,0
+HWBK.US,D,20231214,000000,21.51,21.68,21.49,21.49,6817,0
+HWBK.US,D,20231215,000000,21.35,21.56,21.34,21.5,9782,0
+HWBK.US,D,20231218,000000,21.5,21.7,21.47,21.51,5833,0
+HWBK.US,D,20231219,000000,21.41,23.495,21.41,23.36,91823,0
+HWBK.US,D,20231220,000000,23.5,25.34,23.5,24.8,10629,0
+HWBK.US,D,20231221,000000,25.01,25.78,24.52,24.86,8379,0
+HWBK.US,D,20231222,000000,24.85,25.5,24.75,25.17,7811,0
+HWBK.US,D,20231226,000000,25.17,25.25,25.11,25.15,3918,0
+HWBK.US,D,20231227,000000,25.15,25.72,25.15,25.18,13032,0
+HWBK.US,D,20231228,000000,25.46,25.6676,25.01,25.44,4351,0
+HWBK.US,D,20231229,000000,25.2101,25.75,25.2101,25.37,16426,0
+HWBK.US,D,20240102,000000,25.59,25.59,25.24,25.5,11713,0
+HWBK.US,D,20240103,000000,25.25,25.5,25.25,25.45,6540,0
+HWBK.US,D,20240104,000000,25.25,25.53,25.12,25.12,19274,0
+HWBK.US,D,20240105,000000,25.05,25.43,24.87,24.87,10598,0
+HWBK.US,D,20240108,000000,24.8,25.21,24.63,25.08,9738,0
+HWBK.US,D,20240109,000000,24.51,25.07,24.51,24.96,7749,0
+HWBK.US,D,20240110,000000,24.72,24.99,24.72,24.88,5263,0
+HWBK.US,D,20240111,000000,24.73,24.97,24.72,24.72,6747,0
+HWBK.US,D,20240112,000000,24.72,24.97,24.72,24.82,10883,0
+HWBK.US,D,20240116,000000,24.8,24.89,24.37,24.8,13125,0
+HWBK.US,D,20240117,000000,24.6,24.95,24.6,24.77,7096,0
+HWBK.US,D,20240118,000000,24.73,24.97,24.69,24.85,8532,0
+HWBK.US,D,20240119,000000,24.87,24.985,24.84,24.84,4828,0
+HWBK.US,D,20240122,000000,25,25.05,24.78,24.92,15259,0
+HWBK.US,D,20240123,000000,25.0021,25.105,24.94,24.94,16740,0
+HWBK.US,D,20240124,000000,25,25.12,24.88,25.05,11973,0
+HWBK.US,D,20240125,000000,25.02,25.2,25.01,25.19,11870,0
+HWBK.US,D,20240126,000000,25.15,25.415,25.15,25.4,10773,0
+HWBK.US,D,20240129,000000,26,26,25.16,25.4,19539,0
+HWBK.US,D,20240130,000000,25.345,25.48,25.19,25.4,7808,0
+HWBK.US,D,20240131,000000,25.03,25.25,25.02,25.2,10007,0
+HWBK.US,D,20240201,000000,25,25.18,24.73,25.18,12396,0
+HWBK.US,D,20240202,000000,24.97,25.24,24.755,25.14,4932,0
+HWBK.US,D,20240205,000000,25.19,25.19,24.56,24.56,3569,0
+HWBK.US,D,20240206,000000,24.94,24.94,24.07,24.1,7157,0
+HWBK.US,D,20240207,000000,24.1,24.25,24,24.04,13119,0
+HWBK.US,D,20240208,000000,24.1,24.3,23.7,23.75,7606,0
+HWBK.US,D,20240209,000000,23.51,23.89,23.365,23.5,207162,0
+HWBK.US,D,20240212,000000,23.6933,23.6933,23,23.05,143321,0
+HWBK.US,D,20240213,000000,23,23.07,22.78,22.8,6903,0
+HWBK.US,D,20240214,000000,22.58,22.58,22.32,22.52,6190,0
+HWBK.US,D,20240215,000000,22.52,22.52,21.71,22.21,9069,0
+HWBK.US,D,20240216,000000,21.49,23.66,21.49,22.78,28388,0
+HWBK.US,D,20240220,000000,22.56,23.39,22.56,22.64,19999,0
+HWBK.US,D,20240221,000000,22.6,23.16,21.7,21.71,10431,0
+HWBK.US,D,20240222,000000,21.75,22.21,21.445,21.94,8611,0
+HWBK.US,D,20240223,000000,21.68,22,21.22,21.42,10645,0
+HWBK.US,D,20240226,000000,21.5,23.27,21.06,22.23,46705,0
+HWBK.US,D,20240227,000000,21.96,22.45,21.96,22.4,10669,0
+HWBK.US,D,20240228,000000,22.15,22.25,21.43,21.66,18068,0
+HWBK.US,D,20240229,000000,21.71,23.35,21.04,21.63,39675,0
+HWBK.US,D,20240301,000000,21.45,21.965,20.76,20.85,26467,0
+HWBK.US,D,20240304,000000,20.9,21.33,20.38,20.88,18140,0
+HWBK.US,D,20240305,000000,20.57,21.32,20.24,21.32,17092,0
+HWBK.US,D,20240306,000000,21.15,21.15,20.16,20.16,9418,0
+HWBK.US,D,20240307,000000,20.5,20.5,19.6,20.08,25576,0
+HWBK.US,D,20240308,000000,19.95,20.3109,19.69,20.16,13991,0
+HWBK.US,D,20240311,000000,20.4091,20.65,19.84,20,17198,0
+HWBK.US,D,20240312,000000,19.96,20.25,19.87,20.2,6870,0
+HWBK.US,D,20240313,000000,19.995,20.235,19.46,19.46,23459,0
+HWBK.US,D,20240314,000000,19.17,19.4903,18.56,18.76,25803,0
+HWBK.US,D,20240315,000000,18.67,19.365,18.67,19.365,7112,0
+HWBK.US,D,20240318,000000,19.48,19.84,19.07,19.27,16948,0
+HWBK.US,D,20240319,000000,19.09,19.35,18.9,19.14,14998,0
+HWBK.US,D,20240320,000000,19.14,19.83,19.14,19.8,21117,0
+HWBK.US,D,20240321,000000,19.7711,20.49,19.4245,20.49,14306,0
+HWBK.US,D,20240322,000000,20.29,20.49,20.29,20.49,5392,0
+HWBK.US,D,20240325,000000,20.6,20.75,20.18,20.75,10923,0
+HWBK.US,D,20240326,000000,20.356,20.5,20.356,20.5,2280,0
+HWBK.US,D,20240327,000000,20.43,20.832,20.2,20.5,4529,0
+HWBK.US,D,20240328,000000,21.17,21.17,20.36,20.43,2971,0
+HWBK.US,D,20240401,000000,20.68,21.49,19.695,20.96,13005,0
+HWBK.US,D,20240402,000000,20.67,21.34,20.67,21.29,11268,0
+HWBK.US,D,20240403,000000,21.38,21.38,20.2001,20.8,13338,0
+HWBK.US,D,20240404,000000,20.95,21.2,20.625,20.9,9759,0
+HWBK.US,D,20240405,000000,20.5,21.315,20.5,21.17,8170,0
+HWBK.US,D,20240408,000000,20.82,20.82,20.82,20.82,751,0
+HWBK.US,D,20240409,000000,20.86,21.6,20.74,21.1,23748,0
+HWBK.US,D,20240410,000000,20.85,21.29,20.85,21.28,7777,0
+HWBK.US,D,20240411,000000,21.38,21.5,20.92,20.92,8686,0
+HWBK.US,D,20240412,000000,20.83,21.305,20.83,21.2,7220,0
+HWBK.US,D,20240415,000000,21.04,21.16,20.4901,21.16,5885,0
+HWBK.US,D,20240416,000000,20.905,20.905,19.89,20,11565,0
+HWBK.US,D,20240417,000000,19.93,20.645,19.74,20.5,17366,0
+HWBK.US,D,20240418,000000,20.2,20.99,20.17,20.97,5578,0
+HWBK.US,D,20240419,000000,20.63,20.89,19.75,19.75,13512,0
+HWBK.US,D,20240422,000000,19.2577,20.2,18.15,18.56,16564,0
+HWBK.US,D,20240423,000000,18.865,18.93,18,18.31,10139,0
+HWBK.US,D,20240424,000000,18.35,19.29,18.26,18.97,21870,0
+HWBK.US,D,20240425,000000,18.68,19.125,18.385,18.89,13519,0
+HWBK.US,D,20240426,000000,18.96,19,18.54,18.89,11906,0
+HWBK.US,D,20240429,000000,18.68,19.4493,18.5,18.5,21797,0
+HWBK.US,D,20240430,000000,18.49,18.9999,17.86,18.23,27916,0
+HWBK.US,D,20240501,000000,18.02,19.03,18.01,19,8882,0
+HWBK.US,D,20240502,000000,19.4,19.8,19.2,19.2,6668,0
+HWBK.US,D,20240503,000000,19.11,19.9799,18.631,19.4,30106,0
+HWBK.US,D,20240506,000000,19.42,20.2199,19.38,20.05,7863,0
+HWBK.US,D,20240507,000000,20.02,20.9,19.9,19.9,14471,0
+HWBK.US,D,20240508,000000,19.79,19.8,19.42,19.42,4505,0
+HWBK.US,D,20240509,000000,19.42,19.9,19.23,19.4,8966,0
+HWBK.US,D,20240510,000000,19.2,19.94,19.2,19.71,10499,0
+HWBK.US,D,20240513,000000,19.77,19.77,19.525,19.71,1433,0
+HWBK.US,D,20240514,000000,19.71,19.72,19.53,19.53,3615,0
+HWBK.US,D,20240515,000000,19.37,19.9414,19.37,19.89,3343,0
+HWBK.US,D,20240516,000000,19.3526,19.6,19.33,19.6,3386,0
+HWBK.US,D,20240517,000000,19.49,19.62,19.375,19.5,7737,0
+HWBK.US,D,20240520,000000,19.34,19.77,19.34,19.5,5409,0
+HWBK.US,D,20240521,000000,19.33,19.745,19.33,19.6,8086,0
+HWBK.US,D,20240522,000000,19.41,19.99,19.41,19.85,9133,0
+HWBK.US,D,20240523,000000,19.6325,19.6325,18.37,18.78,16608,0
+HWBK.US,D,20240524,000000,18.61,19.185,18.5,19.01,4065,0
+HWBK.US,D,20240528,000000,18.9,19.085,18.86,19.02,18738,0
+HWBK.US,D,20240529,000000,18.75,18.99,18.75,18.98,2888,0
+HWBK.US,D,20240530,000000,18.8195,19.365,18.7401,19,5700,0
+HWBK.US,D,20240531,000000,19.21,19.97,19.15,19.2,10961,0
+HWBK.US,D,20240603,000000,19.33,19.7,19.33,19.55,2060,0
+HWBK.US,D,20240604,000000,19.2,19.55,19.2,19.4,716,0
+HWBK.US,D,20240605,000000,19.4956,19.6883,19.44,19.44,3360,0
+HWBK.US,D,20240606,000000,19.38,19.4604,19.38,19.4604,873,0
+HWBK.US,D,20240607,000000,19.3,19.52,19.3,19.5,6309,0
+HWBK.US,D,20240610,000000,19.7937,19.7937,19.53,19.61,1038,0
+HWBK.US,D,20240611,000000,19.51,19.8081,19.51,19.55,2601,0
+HWBK.US,D,20240612,000000,19.9031,19.9031,19.52,19.72,1492,0
+HWBK.US,D,20240613,000000,19.6,19.9844,19.6,19.64,6850,0
+HWBK.US,D,20240614,000000,19.6,19.71,19.6,19.69,8505,0
+HWBK.US,D,20240617,000000,19.5,19.78,19.5,19.78,5994,0
+HWBK.US,D,20240618,000000,19.78,19.88,19.7,19.75,6533,0
+HWBK.US,D,20240620,000000,19.71,19.82,19.7,19.82,2440,0
+HWBK.US,D,20240621,000000,19.85,20.01,19.7,20.01,7258,0
+HWBK.US,D,20240624,000000,19.73,19.9454,19.72,19.83,1509,0
+HWBK.US,D,20240625,000000,19.87,19.875,19.75,19.75,6090,0
+HWBK.US,D,20240626,000000,19.76,19.8,19.76,19.8,1767,0
+HWBK.US,D,20240627,000000,19.8001,20,19.8001,19.96,3596,0
+HWBK.US,D,20240628,000000,19.99,21.6572,19.76,19.8,7859,0
+HWBK.US,D,20240701,000000,20.05,22.06,19.86,20.03,18377,0
+HWBK.US,D,20240702,000000,20.03,20.1,20.01,20.1,1255,0
+HWBK.US,D,20240703,000000,20.01,20.1,20.01,20.1,381,0
+HWBK.US,D,20240705,000000,20.01,20.35,20.01,20.35,1427,0
+HWBK.US,D,20240708,000000,20.06,20.2,20.06,20.2,6629,0
+HWBK.US,D,20240709,000000,20.08,20.3,20.08,20.3,8860,0
+HWBK.US,D,20240710,000000,20.15,20.7,20.15,20.4,2062,0
+HWBK.US,D,20240711,000000,20,20.99,20,20.29,3107,0
+HWBK.US,D,20240712,000000,20.17,20.55,20.17,20.55,971,0
+HWBK.US,D,20240715,000000,20.9436,21,20.52,20.52,5869,0
+HWBK.US,D,20240716,000000,20.95,21.25,20.675,21.01,9676,0
+HWBK.US,D,20240717,000000,21.17,21.5,21.17,21.45,2626,0
+HWBK.US,D,20240718,000000,21.2,21.3,21.0574,21.1,2692,0
+HWBK.US,D,20240722,000000,21.5,21.5,20.4,21,7481,0
+HWBK.US,D,20240723,000000,20.99,21.245,20.56,20.84,5914,0
+HWBK.US,D,20240724,000000,20.8,20.85,20.8,20.84,2680,0
+HWBK.US,D,20240725,000000,20.625,21.47,20.625,21.08,2598,0
+HWBK.US,D,20240726,000000,20.7501,21.5,20.7501,21.5,2435,0
+HWBK.US,D,20240729,000000,21.055,21.1,21.055,21.1,712,0
+HWBK.US,D,20240730,000000,21.04,21.5,21.04,21.43,1215,0
+HWBK.US,D,20240731,000000,21.77,22,20.05,22,4561,0
+HWBK.US,D,20240801,000000,21.55,21.6695,20.635,21.49,2904,0
+HWBK.US,D,20240802,000000,21.25,21.25,20.12,20.3,1889,0
+HWBK.US,D,20240805,000000,20.11,20.3,20,20.27,2421,0
+HWBK.US,D,20240806,000000,21.19,21.19,20.75,20.76,1925,0
+HWBK.US,D,20240807,000000,21,21,20.8,20.81,2521,0
+HWBK.US,D,20240808,000000,21.48,21.67,21.48,21.67,737,0
+HWBK.US,D,20240809,000000,21.27,21.66,21.17,21.17,1334,0
+HWBK.US,D,20240812,000000,21.43,21.43,21.43,21.43,558,0
+HWBK.US,D,20240813,000000,21.22,21.5,21.22,21.45,1088,0
+HWBK.US,D,20240815,000000,21.66,21.91,21.35,21.91,7296,0
+HWBK.US,D,20240816,000000,21.4,21.88,21.4,21.88,2862,0
+HWBK.US,D,20240819,000000,21.75,21.75,21.75,21.75,552,0
+HWBK.US,D,20240820,000000,21.61,21.76,21.61,21.76,2074,0
+HWBK.US,D,20240821,000000,21.75,21.9,21.75,21.9,647,0
+HWBK.US,D,20240822,000000,21.845,21.89,21.7,21.89,2909,0
+HWBK.US,D,20240823,000000,21.82,22.29,21.82,22.29,5048,0
+HWBK.US,D,20240826,000000,22.1,22.76,22,22.48,6114,0
+HWBK.US,D,20240827,000000,22.5,22.98,22.26,22.49,3691,0
+HWBK.US,D,20240828,000000,22.99,23.1,22.99,23.1,4486,0
+HWBK.US,D,20240829,000000,23.18,23.64,23.1,23.45,6428,0
+HWBK.US,D,20240830,000000,23.45,23.75,23.24,23.75,3038,0
+HWBK.US,D,20240903,000000,24,24.42,23.52,23.52,1543,0
+HWBK.US,D,20240904,000000,23.28,23.83,23.25,23.83,8966,0
+HWBK.US,D,20240905,000000,23.5,23.99,23.5,23.99,2462,0
+HWBK.US,D,20240906,000000,23.99,24.29,23.95,24.29,13706,0
+HWBK.US,D,20240909,000000,23.97,24.12,23.62,23.8,4902,0
+HWBK.US,D,20240910,000000,23.72,23.825,23.72,23.8,2172,0
+HWBK.US,D,20240911,000000,23.825,24.22,23.36,24.06,9213,0
+HWBK.US,D,20240912,000000,23.99,24.23,23.99,24.18,3021,0
+HWBK.US,D,20240913,000000,23.86,24.375,23.72,24.35,3246,0
+HWBK.US,D,20240916,000000,23.745,24.29,23.66,24.1,6445,0
+HWBK.US,D,20240917,000000,23.99,24.735,23.99,24.62,6815,0
+HWBK.US,D,20240918,000000,24.41,26.09,24.41,25,6992,0
+HWBK.US,D,20240919,000000,24.7301,25.2,24.7301,25.2,2628,0
+HWBK.US,D,20240920,000000,24.82,25.2,24.43,25.2,19494,0
+HWBK.US,D,20240923,000000,24.9797,25,24.91,25,3427,0
+HWBK.US,D,20240924,000000,24.71,25.48,24.71,25.16,5240,0
+HWBK.US,D,20240925,000000,25,25.22,24.5101,25,8716,0
+HWBK.US,D,20240926,000000,24.92,25.22,24.92,25.22,3179,0
+HWBK.US,D,20240927,000000,24.735,24.99,24.735,24.935,4527,0
+HWBK.US,D,20240930,000000,25.1,25.5,25.03,25.03,5217,0
+HWBK.US,D,20241001,000000,25.25,25.4999,24.085,24.45,15485,0
+HWBK.US,D,20241002,000000,24.33,24.33,23.02,23.1,7009,0
+HWBK.US,D,20241003,000000,23.11,23.11,21.3452,22.05,11645,0
+HWBK.US,D,20241004,000000,22.14,22.14,21.96,21.96,1604,0
+HWBK.US,D,20241008,000000,21.7311,22.95,21.7311,22.3,4367,0
+HWBK.US,D,20241009,000000,22.56,22.82,22.56,22.82,1419,0
+HWBK.US,D,20241010,000000,22.4763,22.4763,22.45,22.45,993,0
+HWBK.US,D,20241011,000000,22.89,24.23,22.8302,24.23,11343,0
+HWBK.US,D,20241014,000000,23.7,24.1,23,23.4,5981,0
+HWBK.US,D,20241015,000000,23.345,24.39,23.2058,23.75,12148,0
+HWBK.US,D,20241016,000000,24.3699,24.83,23.91,24.2,3465,0
+HWBK.US,D,20241017,000000,23.66,25.48,23.66,24.2,11099,0
+HWBK.US,D,20241018,000000,24.28,24.28,24,24,1706,0
+HWBK.US,D,20241021,000000,23.95,23.99,23.32,23.99,6300,0
+HWBK.US,D,20241022,000000,23.99,24.9,23.61,24.9,4238,0
+HWBK.US,D,20241023,000000,24.6,25.18,24.3095,24.91,5116,0
+HWBK.US,D,20241024,000000,24.95,25.5,24.7644,25.48,5217,0
+HWBK.US,D,20241025,000000,25.49,26.235,25.11,25.74,10339,0
+HWBK.US,D,20241028,000000,25.7,26.26,25.3,26.01,9989,0
+HWBK.US,D,20241029,000000,25.75,28.155,25.75,27.25,128215,0
+HWBK.US,D,20241030,000000,27.56,29.66,26.96,28.1,62007,0
+HWBK.US,D,20241031,000000,27.67,28.55,27.67,28.44,12717,0
+HWBK.US,D,20241101,000000,28.0578,28.12,27.52,28.08,3919,0
+HWBK.US,D,20241104,000000,27.99,27.99,27.18,27.71,8066,0
+HWBK.US,D,20241105,000000,27.9,28,26.88,27.73,5919,0
+HWBK.US,D,20241106,000000,28,28.8504,27.9,28,11771,0
+HWBK.US,D,20241107,000000,27.877,27.877,27.57,27.57,1792,0
+HWBK.US,D,20241108,000000,27.7,28,27.095,27.65,3230,0
+HWBK.US,D,20241111,000000,27.95,28.585,27.7,28.05,5779,0
+HWBK.US,D,20241112,000000,28,28.4,27.69,27.75,91292,0
+HWBK.US,D,20241113,000000,27.99,29.245,27.65,28.12,31099,0
+HWBK.US,D,20241114,000000,28.5,28.955,28,28.63,13326,0
+HWBK.US,D,20241115,000000,28.5,30.83,27.85,30.4,13344,0
+HWBK.US,D,20241118,000000,30.62,31.95,29.5669,31.7,8803,0
+HWBK.US,D,20241119,000000,32.07,33.72,31.495,33.67,12361,0
+HWBK.US,D,20241120,000000,34,34,29.51,30.6,21849,0
+HWBK.US,D,20241121,000000,30.45,31.39,29.785,30.89,6414,0
+HWBK.US,D,20241122,000000,31.42,31.9973,30.01,30.42,7048,0
+HWBK.US,D,20241125,000000,31.63,31.78,31.63,31.72,5670,0
+HWBK.US,D,20241126,000000,30.72,31.95,30.52,31.54,4323,0
+HWBK.US,D,20241127,000000,32.22,32.98,32.2,32.75,3489,0
+HWBK.US,D,20241129,000000,33.06,33.14,31.725,32.4,3842,0
+HWBK.US,D,20241202,000000,32.16,33.23,31.01,31.455,11261,0
+HWBK.US,D,20241203,000000,30.6,32.4,30.6,32.13,4525,0
+HWBK.US,D,20241204,000000,31.8651,32.25,31.51,32,17221,0
+HWBK.US,D,20241205,000000,32.15,32.49,31.3,31.84,19998,0
+HWBK.US,D,20241206,000000,31.9,32.43,31.72,32.01,5649,0
+HWBK.US,D,20241209,000000,32.09,32.3791,31.82,32.04,9303,0
+HWBK.US,D,20241210,000000,32.1,32.1,30.6401,30.9,26080,0
+HWBK.US,D,20241211,000000,31,31.65,30.75,30.75,10054,0
+HWBK.US,D,20241212,000000,30.5,31.98,30.21,31.81,14273,0
+HWBK.US,D,20241213,000000,31.73,31.7799,31.25,31.6,2339,0
+HWBK.US,D,20241216,000000,31.71,31.83,30.95,31.47,8555,0
+HWBK.US,D,20241217,000000,31.14,31.73,31.14,31.68,3055,0
+HWBK.US,D,20241218,000000,31.5918,31.8172,29.71,29.71,6713,0
+HWBK.US,D,20241219,000000,29.51,30.24,29.06,30.07,11909,0
+HWBK.US,D,20241220,000000,29.6,30.025,29.265,29.95,7409,0
+HWBK.US,D,20241223,000000,28.82,28.96,28.45,28.45,5640,0
+HWBK.US,D,20241224,000000,28.56,28.56,28.395,28.5,1830,0
+HWBK.US,D,20241226,000000,27.1,29.1166,27.1,28.59,8142,0
+HWBK.US,D,20241227,000000,29.025,29.025,28.3,28.3,2215,0
+HWBK.US,D,20241230,000000,28.06,28.77,27.8,28.25,4022,0
+HWBK.US,D,20241231,000000,28.714,29.34,28.26,28.35,3662,0
+HWBK.US,D,20250102,000000,29.04,30.22,28.31,29.88,12431,0
+HWBK.US,D,20250103,000000,29.75,29.75,29.135,29.46,3739,0
+HWBK.US,D,20250106,000000,29.32,31.6,29.32,31.6,9811,0
+HWBK.US,D,20250107,000000,31.31,32.35,30.52,31.9,20210,0
+HWBK.US,D,20250108,000000,31.5,31.85,31.125,31.15,8575,0
+HWBK.US,D,20250110,000000,31.46,31.47,31,31,6950,0
+HWBK.US,D,20250113,000000,30.77,30.8101,29.83,29.83,7102,0
+HWBK.US,D,20250114,000000,29.75,30.015,28.35,28.35,6736,0
+HWBK.US,D,20250115,000000,28.93,29.2,28.5,28.5,3136,0
+HWBK.US,D,20250116,000000,28.878,29.21,28.878,29.21,2381,0
+HWBK.US,D,20250117,000000,28.66,29.96,28.61,29.55,9598,0
+HWBK.US,D,20250121,000000,29.2,31.77,29.2,31.29,13040,0
+HWBK.US,D,20250122,000000,31.66,32.265,31.61,31.61,7250,0
+HWBK.US,D,20250123,000000,31.88,33.25,31.8,32.19,17015,0
+HWBK.US,D,20250124,000000,32,32.85,31.85,32.3,17358,0
+HWBK.US,D,20250127,000000,32.25,33.085,32,33.085,11537,0
+HWBK.US,D,20250128,000000,33.49,33.545,32.52,32.52,6186,0
+HWBK.US,D,20250129,000000,32.725,32.96,32.675,32.79,3237,0
+HWBK.US,D,20250130,000000,33.6,33.6,32.7,32.7,5391,0
+HWBK.US,D,20250131,000000,32.05,33.4,32.05,32.7,10459,0
+HWBK.US,D,20250203,000000,32.41,33.125,32.33,32.6,5039,0
+HWBK.US,D,20250204,000000,32.865,33.175,32.67,32.75,24962,0
+HWBK.US,D,20250205,000000,32.47,33.7499,31.81,32.85,29621,0
+HWBK.US,D,20250206,000000,32.46,33.15,32.345,32.79,21376,0
+HWBK.US,D,20250207,000000,32.4,32.9791,32.33,32.75,10787,0
+HWBK.US,D,20250210,000000,33.2,33.21,32.75,32.84,9851,0
+HWBK.US,D,20250211,000000,33.045,33.15,31.7,32.2,28394,0
+HWBK.US,D,20250212,000000,32.2,32.655,31.52,32.29,20465,0
+HWBK.US,D,20250213,000000,32.26,35.95,32.1,35.36,30025,0
+HWBK.US,D,20250214,000000,35,35.77,34.5,34.7,17633,0
+HWBK.US,D,20250218,000000,34.58,34.95,33.9737,34.06,6952,0
+HWBK.US,D,20250219,000000,33.6,33.99,32.94,33.99,8900,0
+HWBK.US,D,20250220,000000,33.43,33.99,33.43,33.64,7901,0
+HWBK.US,D,20250221,000000,33.97,34.49,32.95,32.96,7646,0
+HWBK.US,D,20250224,000000,32.61,32.61,31.44,31.69,7777,0
+HWBK.US,D,20250225,000000,31.965,32.4,31.27,32.4,7783,0
+HWBK.US,D,20250226,000000,32.5,32.64,31.51,31.98,14659,0
+HWBK.US,D,20250227,000000,31.7572,31.895,31.4,31.7,5801,0
+HWBK.US,D,20250228,000000,31.7,32.13,30.71,30.74,39623,0
+HWBK.US,D,20250303,000000,31.06,31.516,30.51,31.12,6800,0
+HWBK.US,D,20250304,000000,30.51,30.69,29.94,30.13,8011,0
+HWBK.US,D,20250305,000000,30.47,30.47,29.74,29.98,7220,0
+HWBK.US,D,20250306,000000,29.495,29.53,28.7,28.7,10841,0
+HWBK.US,D,20250307,000000,28.57,28.57,27.25,28.09,12442,0
+HWBK.US,D,20250310,000000,27.74,27.7696,26.1,26.1,9847,0
+HWBK.US,D,20250311,000000,26.05,26.31,25.21,25.9,23703,0
+HWBK.US,D,20250312,000000,25.91,27.7176,25.91,26.9,16957,0
+HWBK.US,D,20250313,000000,26.995,27.47,26.95,27.44,17897,0
+HWBK.US,D,20250314,000000,27,29,27,28.51,25538,0
+HWBK.US,D,20250317,000000,28.23,29.41,27.65,28.61,10504,0
+HWBK.US,D,20250318,000000,28.31,28.455,27.96,27.96,9160,0
+HWBK.US,D,20250319,000000,28.3974,29.25,27.88,29.25,9678,0
+HWBK.US,D,20250320,000000,28.79,29.54,28.5,29,26714,0
+HWBK.US,D,20250321,000000,29,29.2,28.43,29.2,13240,0
+HWBK.US,D,20250324,000000,28.95,28.95,28.44,28.81,9133,0
+HWBK.US,D,20250325,000000,29.2869,29.2869,27.7975,28.36,14384,0
+HWBK.US,D,20250326,000000,27.564,28,27.564,27.65,4736,0
+HWBK.US,D,20250327,000000,27.65,28.02,27.17,27.63,28859,0
+HWBK.US,D,20250328,000000,27.55,27.9,27.35,27.9,21839,0
+HWBK.US,D,20250331,000000,27.8,28.3,27.3,28.23,12415,0
+HWBK.US,D,20250401,000000,28.27,28.51,27.61,27.78,16438,0
+HWBK.US,D,20250402,000000,27.55,28.015,27.5,27.98,17938,0
+HWBK.US,D,20250403,000000,27.4,27.4,26.45,26.73,24865,0
+HWBK.US,D,20250404,000000,26,26.63,25.745,25.78,31088,0
+HWBK.US,D,20250407,000000,25.5,27.05,25.38,27.05,17329,0
+HWBK.US,D,20250408,000000,27.62,27.62,26.43,26.5,55330,0
+HWBK.US,D,20250409,000000,27.68,28.14,26.7,27.5,23101,0
+HWBK.US,D,20250410,000000,27.03,27.94,26.45,27.24,12767,0
+HWBK.US,D,20250411,000000,27.185,27.44,26.65,26.65,14143,0
+HWBK.US,D,20250414,000000,27.4166,27.4166,27.09,27.09,2141,0
+HWBK.US,D,20250415,000000,27.3,27.975,27.3,27.75,8371,0
+HWBK.US,D,20250416,000000,28.38,28.775,28.38,28.76,5254,0
+HWBK.US,D,20250417,000000,29.48,29.61,28.8,29.2,9083,0
+HWBK.US,D,20250421,000000,29.2,29.2,28.47,28.47,6665,0
+HWBK.US,D,20250422,000000,28.6,29.85,28.56,29.41,8687,0
+HWBK.US,D,20250423,000000,29.5,30.07,29.48,29.66,15793,0
+HWBK.US,D,20250424,000000,30.44,30.5,29.79,29.79,6039,0
+HWBK.US,D,20250425,000000,30.26,30.37,29.81,30.1,7018,0
+HWBK.US,D,20250428,000000,30.58,30.78,30.53,30.64,5807,0
+HWBK.US,D,20250429,000000,30.46,30.95,30.33,30.95,3852,0
+HWBK.US,D,20250430,000000,29.8788,30.2513,29.52,29.52,8648,0
+HWBK.US,D,20250501,000000,29.97,30.62,29.75,29.75,12703,0
+HWBK.US,D,20250502,000000,29.815,29.815,29.21,29.38,8147,0
+HWBK.US,D,20250505,000000,29.03,30.5263,29.03,29.4,13704,0
+HWBK.US,D,20250506,000000,29.0628,29.82,29.0628,29.77,9837,0
+HWBK.US,D,20250507,000000,30.07,30.16,29.07,29.07,4232,0
+HWBK.US,D,20250508,000000,29.1169,29.395,28.6375,29.15,12388,0
+HWBK.US,D,20250509,000000,28.9208,29.6065,27.85,28.33,10926,0
+HWBK.US,D,20250512,000000,28.75,29.61,28.5743,28.81,17414,0
+HWBK.US,D,20250513,000000,28.8662,29.305,28.58,28.75,12380,0
+HWBK.US,D,20250514,000000,29.02,29.72,28.55,29.5,19828,0
+HWBK.US,D,20250515,000000,29.3917,31.3,29.3917,30.87,10677,0
+HWBK.US,D,20250516,000000,31.28,31.32,30.3,30.3,7456,0
+HWBK.US,D,20250519,000000,30.885,31.79,30.55,31.25,10611,0
+HWBK.US,D,20250520,000000,31.15,31.15,29.885,31.14,22828,0
+HWBK.US,D,20250521,000000,30.7601,31.4,30.075,31.05,32208,0
+HWBK.US,D,20250522,000000,30.68,30.765,30.125,30.21,8420,0
+HWBK.US,D,20250523,000000,30.2315,30.435,29.47,29.56,7280,0
+HWBK.US,D,20250527,000000,31.4,31.4,29.13,29.13,16539,0
+HWBK.US,D,20250528,000000,29.3388,29.745,29.3388,29.6,10834,0
+HWBK.US,D,20250529,000000,29,29.99,29,29.555,18346,0
+HWBK.US,D,20250530,000000,29.3,29.98,28.82,28.82,7375,0
+HWBK.US,D,20250602,000000,28.9,29.04,28.55,28.6,11572,0
+HWBK.US,D,20250603,000000,28.72,29.49,28.72,29.1,10363,0
+HWBK.US,D,20250604,000000,29.5,29.55,29.01,29.17,7877,0
+HWBK.US,D,20250605,000000,29.23,29.492,29.085,29.17,10559,0
+HWBK.US,D,20250606,000000,29.5,30.4756,29.38,29.72,32660,0
+HWBK.US,D,20250609,000000,31.92,31.92,29.11,29.11,14331,0
+HWBK.US,D,20250610,000000,29.505,29.98,28.42,28.6,38665,0
+HWBK.US,D,20250611,000000,28.85,29.395,28.69,28.84,39268,0
+HWBK.US,D,20250612,000000,28.72,28.72,28.3,28.35,13163,0
+HWBK.US,D,20250613,000000,28.8499,28.85,28.13,28.56,17175,0
+HWBK.US,D,20250616,000000,28.81,28.81,28.12,28.12,19131,0
+HWBK.US,D,20250617,000000,28.7925,28.7925,28.3,28.4,11261,0
+HWBK.US,D,20250618,000000,28.97,29.04,28.56,28.56,10250,0
+HWBK.US,D,20250620,000000,28.955,28.97,28.56,28.79,10095,0
+HWBK.US,D,20250623,000000,28.735,28.735,28.1,28.35,28880,0
+HWBK.US,D,20250624,000000,28.5643,28.76,28.01,28.02,18490,0
+HWBK.US,D,20250625,000000,28.19,28.19,27.13,27.13,22418,0
+HWBK.US,D,20250626,000000,27.27,27.63,27.22,27.5,23576,0
+HWBK.US,D,20250627,000000,27.8,28.08,27.07,27.54,731902,0
+HWBK.US,D,20250630,000000,27.5,29.41,27.5,29.14,51101,0
+HWBK.US,D,20250701,000000,28.99,30.005,28.97,29.4,36669,0
+HWBK.US,D,20250702,000000,29.13,29.66,28.975,29.66,18721,0
+HWBK.US,D,20250703,000000,29.9,30.47,29.63,30.16,24863,0
+HWBK.US,D,20250707,000000,30.21,30.21,29.665,30,20833,0
+HWBK.US,D,20250708,000000,30.16,30.23,29.63,29.63,20390,0
+HWBK.US,D,20250709,000000,29.53,29.89,29.42,29.57,13053,0
+HWBK.US,D,20250710,000000,29.545,29.86,29,29.13,9946,0
+HWBK.US,D,20250711,000000,28.77,29.1,28.76,28.9,8742,0
+HWBK.US,D,20250714,000000,29.08,29.23,28.95,29.14,7460,0
+HWBK.US,D,20250715,000000,28.8806,28.95,28.56,28.63,9022,0
+HWBK.US,D,20250716,000000,28.9,29.53,28.5,28.76,11638,0
+HWBK.US,D,20250717,000000,28.76,29.2,28.705,29.2,8067,0
+HWBK.US,D,20250718,000000,29.39,29.39,28.69,28.69,8134,0
+HWBK.US,D,20250721,000000,29,29,28.6236,28.77,6911,0
+HWBK.US,D,20250722,000000,29.12,29.65,28.72,29.37,17326,0
+HWBK.US,D,20250723,000000,29.69,29.89,29.2475,29.89,10914,0
+HWBK.US,D,20250724,000000,29.38,29.38,28.76,28.82,7714,0
+HWBK.US,D,20250725,000000,29.11,29.11,28.5795,28.71,6593,0
+HWBK.US,D,20250728,000000,28.57,29.1,28.56,29.1,7107,0
+HWBK.US,D,20250729,000000,29.38,29.38,28.6,28.75,6732,0
+HWBK.US,D,20250730,000000,29.02,29.53,28.5,28.76,12884,0
+HWBK.US,D,20250731,000000,28.77,28.89,28.42,28.52,15531,0
+HWBK.US,D,20250801,000000,28.46,28.53,28.1,28.22,18597,0
+HWBK.US,D,20250804,000000,28.29,28.6541,28.25,28.46,18582,0
+HWBK.US,D,20250805,000000,28.78,29.1525,28.43,28.62,14705,0
+HWBK.US,D,20250806,000000,28.96,28.96,28.61,28.61,3687,0
+HWBK.US,D,20250807,000000,28.98,29.2,28.5601,28.9,9608,0
+HWBK.US,D,20250808,000000,29.1,29.1,28.8,28.8,3784,0
+HWBK.US,D,20250811,000000,29.14,29.33,28.585,29.26,9698,0
+HWBK.US,D,20250812,000000,29.1226,30.4,28.7201,30.2,13602,0
+HWBK.US,D,20250813,000000,30.44,30.865,30.1,30.49,7199,0
+HWBK.US,D,20250814,000000,30.02,30.37,29.88,30.22,8322,0
+HWBK.US,D,20250815,000000,30.31,30.31,30.02,30.03,8519,0
+HWBK.US,D,20250818,000000,29.68,30.21,29.68,30.21,6023,0
+HWBK.US,D,20250819,000000,30.36,30.36,29.85,29.85,5081,0
+HWBK.US,D,20250820,000000,29.87,29.99,29.69,29.99,5066,0
+HWBK.US,D,20250821,000000,30,30.82,29.98,30.52,9873,0
+HWBK.US,D,20250822,000000,30.98,32.84,30.98,32.69,15439,0
+HWBK.US,D,20250825,000000,32.5,32.6333,31.85,31.85,10756,0
+HWBK.US,D,20250826,000000,32.15,32.79,31.9,32.71,7684,0
+HWBK.US,D,20250827,000000,32.79,33.3,32.79,33,6445,0
+HWBK.US,D,20250828,000000,33.25,33.77,32.79,33.35,9824,0
+HWBK.US,D,20250829,000000,33.43,33.67,33.21,33.43,4109,0
+HWBK.US,D,20250902,000000,33.31,33.39,32.67,32.78,12188,0
+HWBK.US,D,20250903,000000,32.01,32.48,31.52,31.52,7854,0
+HWBK.US,D,20250904,000000,31.91,32.04,31.0001,31.77,12496,0
+HWBK.US,D,20250905,000000,31.745,32.125,31.39,31.39,4563,0
+HWBK.US,D,20250908,000000,31.7,32.365,31.57,31.82,4287,0
+HWBK.US,D,20250909,000000,32.1,32.1,31.0106,31.51,7538,0
+HWBK.US,D,20250910,000000,31.755,32.1392,31.465,31.65,4493,0
+HWBK.US,D,20250911,000000,32,32.77,32,32.55,4190,0
+HWBK.US,D,20250912,000000,32.16,32.16,32.16,32.16,1710,0
+HWBK.US,D,20250915,000000,32.12,32.16,31.2789,31.4,5006,0
+HWBK.US,D,20250916,000000,33.3993,33.3993,30.8664,31.34,5259,0
+HWBK.US,D,20250917,000000,31.02,31.75,31.02,31.16,11097,0
+HWBK.US,D,20250918,000000,32.17,32.74,31.9526,32.59,6919,0
+HWBK.US,D,20250919,000000,32.49,32.94,31.045,32.84,55390,0
+HWBK.US,D,20250922,000000,33.05,33.05,31.4842,31.51,8496,0
+HWBK.US,D,20250923,000000,32,32.02,30.88,31.13,8206,0
+HWBK.US,D,20250924,000000,31.1426,31.36,31.1426,31.36,3954,0
+HWBK.US,D,20250925,000000,31.605,31.605,31.2,31.2,3667,0
+HWBK.US,D,20250926,000000,31.43,31.43,31.43,31.43,3623,0
+HWBK.US,D,20250929,000000,31.64,31.64,30.65,30.84,4167,0
+HWBK.US,D,20250930,000000,31.0584,31.255,30.94,31.04,7701,0
+HWBK.US,D,20251001,000000,30.97,31.7636,30.82,31.5,10034,0
+HWBK.US,D,20251002,000000,30.54,30.54,29.64,29.79,8267,0
+HWBK.US,D,20251003,000000,30.37,30.4,30.16,30.37,4106,0
+HWBK.US,D,20251006,000000,30.09,30.09,29.78,29.78,3332,0
+HWBK.US,D,20251007,000000,29.67,29.68,29.5,29.68,6047,0
+HWBK.US,D,20251008,000000,29.775,30.065,29.5401,29.83,5730,0
+HWBK.US,D,20251009,000000,29.71,29.96,29.66,29.9,4149,0
+HWBK.US,D,20251010,000000,29.75,29.98,29.58,29.58,7936,0
+HWBK.US,D,20251013,000000,29.63,29.7,29.63,29.65,4921,0
+HWBK.US,D,20251014,000000,29.67,29.7,29.57,29.65,7320,0
+HWBK.US,D,20251015,000000,29.8545,30.45,29.7408,30.45,6653,0
+HWBK.US,D,20251016,000000,30.1,30.35,29.5,29.56,7125,0
+HWBK.US,D,20251017,000000,29.51,30.21,29.49,29.52,4873,0
+HWBK.US,D,20251020,000000,29.74,29.74,29.4,29.41,14047,0
+HWBK.US,D,20251021,000000,30.9699,30.9699,29.39,29.41,4845,0
+HWBK.US,D,20251022,000000,29.75,30.35,29.72,30.35,10235,0
+HWBK.US,D,20251023,000000,30.3,30.45,29.82,30.02,26632,0
+HWBK.US,D,20251024,000000,30.0506,30.19,29.86,30.19,4994,0
+HWBK.US,D,20251027,000000,30.16,30.16,29.75,29.9,10254,0
+HWBK.US,D,20251028,000000,29.99,29.99,29.99,29.99,2981,0
+HWBK.US,D,20251029,000000,30.44,30.855,30,30.31,9753,0
+HWBK.US,D,20251030,000000,31.027,31.027,30.58,30.58,2184,0
+HWBK.US,D,20251031,000000,30.2,30.77,30.19,30.21,7368,0
+HWBK.US,D,20251103,000000,30.25,30.82,30.0684,30.82,73761,0
+HWBK.US,D,20251104,000000,30.74,30.97,30.35,30.36,10642,0
+HWBK.US,D,20251105,000000,30.5,30.99,30.5,30.99,5702,0
+HWBK.US,D,20251106,000000,31.566,31.566,30.855,31.16,5409,0
+HWBK.US,D,20251107,000000,30.8101,31.47,30.8101,30.91,5065,0
+HWBK.US,D,20251110,000000,31.28,31.28,30.9019,31,2923,0
+HWBK.US,D,20251111,000000,31.18,31.48,30.83,31.48,9627,0
+HWBK.US,D,20251112,000000,31.0515,31.94,31.01,31.56,6245,0
+HWBK.US,D,20251113,000000,31.41,31.955,31.41,31.79,5338,0
+HWBK.US,D,20251114,000000,31.82,31.875,31.44,31.47,4125,0
+HWBK.US,D,20251117,000000,31.1333,31.72,31.1333,31.23,3108,0
+HWBK.US,D,20251118,000000,31.2924,31.97,31.01,31.97,5435,0
+HWBK.US,D,20251119,000000,31.86,32,31.6501,31.88,7186,0
+HWBK.US,D,20251120,000000,32.01,32.04,31.82,31.95,7076,0
+HWBK.US,D,20251121,000000,31.78,32.91,31.76,32.75,12874,0
+HWBK.US,D,20251124,000000,32.6544,32.83,32.56,32.83,2359,0
+HWBK.US,D,20251125,000000,32.95,33.78,32.95,33.78,10845,0
+HWBK.US,D,20251126,000000,33.6673,33.8999,33.25,33.55,11220,0
+HWBK.US,D,20251128,000000,33.64,34,33.55,34,6026,0
+HWBK.US,D,20251201,000000,34,34.2,33.44,33.7,7728,0
+HWBK.US,D,20251202,000000,33.7,34.03,33.7,34.03,3921,0
+HWBK.US,D,20251203,000000,34.2,34.83,34,34.83,7632,0
+HWBK.US,D,20251204,000000,34.585,35.09,34.38,35.09,6729,0
+HWBK.US,D,20251205,000000,34.4,35.1,34.1901,34.3,5504,0
+HWBK.US,D,20251208,000000,34.61,35.09,33.7,33.74,12008,0
+HWBK.US,D,20251209,000000,34.375,34.75,33.85,33.85,7798,0
+HWBK.US,D,20251210,000000,34.1,34.97,34.0497,34.3,13976,0
+HWBK.US,D,20251211,000000,34.1201,35.1,34.1201,34.88,8922,0
+HWBK.US,D,20251212,000000,34.99,35.2,33.8499,33.88,33759,0
+HWBK.US,D,20251215,000000,34.15,35.24,33.8956,35.04,11327,0
+HWBK.US,D,20251216,000000,34.59,35.13,34.59,35.11,15496,0
+HWBK.US,D,20251217,000000,35.22,35.57,35.067,35.57,8918,0
+HWBK.US,D,20251218,000000,35.6,35.99,35.37,35.94,10625,0
+HWBK.US,D,20251219,000000,35.86,36.49,35.1383,36.46,30531,0
+HWBK.US,D,20251222,000000,36.2,36.2,34.42,34.42,12480,0
+HWBK.US,D,20251223,000000,34.4943,34.51,33.04,33.04,6146,0
+HWBK.US,D,20251224,000000,33,33,32.55,32.56,3430,0
+HWBK.US,D,20251226,000000,32.59,33.05,32.07,32.21,5777,0
+HWBK.US,D,20251229,000000,32.1,32.84,32.1,32.84,6761,0
+HWBK.US,D,20251230,000000,33,33.05,32.32,32.32,4690,0
+HWBK.US,D,20251231,000000,32.5,35.68,32.03,34.88,21006,0
+HWBK.US,D,20260102,000000,34.89,35.25,33.85,33.85,10732,0
+HWBK.US,D,20260105,000000,33.7,34.7875,33.7,33.8,7259,0
+HWBK.US,D,20260106,000000,33.61,33.8,32.95,33.48,11092,0
+HWBK.US,D,20260107,000000,33.78,33.78,31.92,31.92,4528,0
+HWBK.US,D,20260108,000000,32.2,32.78,32.04,32.42,9127,0
+HWBK.US,D,20260109,000000,32.07,32.695,31.9,31.9,7979,0
+HWBK.US,D,20260112,000000,31.59,32.1803,31.4,31.7,9623,0
+HWBK.US,D,20260113,000000,31.77,31.77,31.3249,31.45,4532,0
+HWBK.US,D,20260114,000000,32,32,31.37,31.96,4780,0
+HWBK.US,D,20260115,000000,30.84,33.08,30.84,32.59,4904,0
+HWBK.US,D,20260116,000000,32.25,32.25,31.5472,31.71,6014,0
+HWBK.US,D,20260120,000000,31.75,32.03,31.525,31.78,5687,0
+HWBK.US,D,20260121,000000,32.09,33.95,32.09,33.95,7927,0
+HWBK.US,D,20260122,000000,33.7701,33.7701,32.92,33.38,6728,0
+HWBK.US,D,20260123,000000,32.68,32.68,31.6,31.96,7144,0
+HWBK.US,D,20260126,000000,32.14,32.25,31.85,32.25,3958,0
+HWBK.US,D,20260127,000000,32.28,32.58,31.95,32.58,4017,0
+HWBK.US,D,20260128,000000,32.395,32.58,32.305,32.56,5052,0
+HWBK.US,D,20260129,000000,32.5,34,32.5,34,6572,0
+HWBK.US,D,20260130,000000,33.2,35.635,33.2,35.41,11453,0
+HWBK.US,D,20260202,000000,35.38,35.39,34.91,34.91,9838,0
+HWBK.US,D,20260203,000000,35.0441,35.68,34.66,35.68,12671,0
+HWBK.US,D,20260204,000000,35.8999,36.2,35.5001,36.19,7891,0
+HWBK.US,D,20260205,000000,35.7727,36.25,35.7,35.92,7990,0
+HWBK.US,D,20260206,000000,35.9344,35.9344,34.47,34.81,13812,0
+HWBK.US,D,20260209,000000,34.43,35.01,34.02,34.91,4092,0
+HWBK.US,D,20260210,000000,35.155,35.155,34.7301,35.04,3797,0
+HWBK.US,D,20260211,000000,35.08,35.08,34.62,34.62,2796,0
+HWBK.US,D,20260212,000000,34.42,34.96,34.42,34.83,3225,0
+HWBK.US,D,20260213,000000,34.25,35.225,34.25,34.48,3393,0
+HWBK.US,D,20260217,000000,34.7936,34.7936,34.52,34.52,3635,0
+HWBK.US,D,20260218,000000,34.5,34.5,33.57,33.86,6255,0
diff --git a/daily/us/nasdaq stocks/1/hyfm.us.txt b/daily/us/nasdaq stocks/1/hyfm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc770bafab7172ef944ab630c8b52fe39d18a2ec
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hyfm.us.txt	
@@ -0,0 +1,1303 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYFM.US,D,20201210,000000,460,520,420,519.9,665593,0
+HYFM.US,D,20201211,000000,476.4,497.5,447.7,483,119225.40000000001,0
+HYFM.US,D,20201214,000000,472,475.2,430,433.7,63888.200000000004,0
+HYFM.US,D,20201215,000000,437.2,484.4,415.9,481.3,58887.8,0
+HYFM.US,D,20201216,000000,481.3,547,460.1,535,133063.2,0
+HYFM.US,D,20201217,000000,539.5,568.9,522.5,529.1,40195,0
+HYFM.US,D,20201218,000000,524,549.799,514.516,541.5,24639.5,0
+HYFM.US,D,20201221,000000,530.5,560.4,522.2,550,23371.5,0
+HYFM.US,D,20201222,000000,553.5,603.444,550.5,593.8,30339.4,0
+HYFM.US,D,20201223,000000,600.6,604.91,570.3,574.4,28866,0
+HYFM.US,D,20201224,000000,566.6,582.83,550,566.4,10488.2,0
+HYFM.US,D,20201228,000000,556.1,556.1,508,531,38040.9,0
+HYFM.US,D,20201229,000000,528.1,528.1,472.7,483.4,26443.9,0
+HYFM.US,D,20201230,000000,487.9,530.7,487,504.3,16119.7,0
+HYFM.US,D,20201231,000000,501.3,550,485.401,525.8,13161.7,0
+HYFM.US,D,20210104,000000,550,593.9,546.5,589.2,43923.200000000004,0
+HYFM.US,D,20210105,000000,587.1,609.15,553.1,603.1,32091.2,0
+HYFM.US,D,20210106,000000,635,701.3,618.7,632.2,93786.1,0
+HYFM.US,D,20210107,000000,646.5,769.8,645,654.3,74758.6,0
+HYFM.US,D,20210108,000000,650.9,673.6,610.1,644.6,34772,0
+HYFM.US,D,20210111,000000,639,738.8,611,735.3,46338.100000000006,0
+HYFM.US,D,20210112,000000,740,774,709.1,722.9,41153.9,0
+HYFM.US,D,20210113,000000,723,735.501,667.001,682.6,42992.3,0
+HYFM.US,D,20210114,000000,685.6,730,680.957,710.1,23062.2,0
+HYFM.US,D,20210115,000000,710,716,675.3,702.3,34363,0
+HYFM.US,D,20210119,000000,713.7,768.6,694.3,724.9,31601.2,0
+HYFM.US,D,20210120,000000,729.4,766,711.3,723.6,19931.100000000002,0
+HYFM.US,D,20210121,000000,723.5,747.9,674.9,720.5,29931,0
+HYFM.US,D,20210122,000000,718.5,738.1,702,731,20539.300000000003,0
+HYFM.US,D,20210125,000000,731.6,850,708.7,766.2,41215.4,0
+HYFM.US,D,20210126,000000,771.3,782.15,737.6,760.5,34598.200000000004,0
+HYFM.US,D,20210127,000000,734.3,807.3,720,739.6,30347.4,0
+HYFM.US,D,20210128,000000,738.6,749,725.1,736.2,25611.4,0
+HYFM.US,D,20210129,000000,735,758.7,710.4,755.1,22090.800000000003,0
+HYFM.US,D,20210201,000000,753.7,797.1,743.6,795.7,22026.4,0
+HYFM.US,D,20210202,000000,798.6,929.1,798.6,841.2,62176.9,0
+HYFM.US,D,20210203,000000,879.9,881.3,821.3,842.8,28792.600000000002,0
+HYFM.US,D,20210204,000000,850,873.347,844.8,852.5,22476.7,0
+HYFM.US,D,20210205,000000,865.3,870.2,818.6,838,15282,0
+HYFM.US,D,20210208,000000,847.4,847.4,801.412,804.8,33277.1,0
+HYFM.US,D,20210209,000000,805,840,785.4,834.1,27636.300000000003,0
+HYFM.US,D,20210210,000000,848.2,863.8,785.506,814.3,44344.3,0
+HYFM.US,D,20210211,000000,802.7,829.2,790.1,804.2,35606.4,0
+HYFM.US,D,20210212,000000,802.7,934.8,790.6,921.3,78812.70000000001,0
+HYFM.US,D,20210216,000000,930.2,941.4,887.901,932,32397.100000000002,0
+HYFM.US,D,20210217,000000,945.8,954.8,875.8,889.8,22958,0
+HYFM.US,D,20210218,000000,881.2,895.9,845.6,851.4,16487,0
+HYFM.US,D,20210219,000000,860.6,926.1,860.6,922.1,16345.900000000001,0
+HYFM.US,D,20210222,000000,907.9,929.5,861.5,864.8,17181.8,0
+HYFM.US,D,20210223,000000,826.9,826.9,733,766.2,40748,0
+HYFM.US,D,20210224,000000,789.1,799.399,720.7,727.5,24489.800000000003,0
+HYFM.US,D,20210225,000000,730,741.095,665.3,678.3,37063.3,0
+HYFM.US,D,20210226,000000,674.5,684.789,623.9,634.8,60549.100000000006,0
+HYFM.US,D,20210301,000000,661.8,717,659.383,714.8,94620.40000000001,0
+HYFM.US,D,20210302,000000,720,732.2,669.6,680.7,24235,0
+HYFM.US,D,20210303,000000,678.3,686.9,628.4,628.4,19372.5,0
+HYFM.US,D,20210304,000000,611.6,623.504,498.65,511.7,86642.8,0
+HYFM.US,D,20210305,000000,520,537.699,441.6,487.5,79474.3,0
+HYFM.US,D,20210308,000000,503.7,522.348,473.801,474.2,80245.90000000001,0
+HYFM.US,D,20210309,000000,498,548,494.6,529,75890.3,0
+HYFM.US,D,20210310,000000,533,574.5,529.695,561.3,39461.200000000004,0
+HYFM.US,D,20210311,000000,575,614.885,556.5,584.2,36776.1,0
+HYFM.US,D,20210312,000000,572.4,611.3,560.3,608.1,29377.800000000003,0
+HYFM.US,D,20210315,000000,608.1,665.15,605.3,640.5,33729.9,0
+HYFM.US,D,20210316,000000,639.7,694.4,627.8,666.1,60046.100000000006,0
+HYFM.US,D,20210317,000000,641.5,650.29,572.3,628.8,73278.3,0
+HYFM.US,D,20210318,000000,614.9,623.7,601.5,609.9,33742.1,0
+HYFM.US,D,20210319,000000,625.7,659.8,600,633,197092.40000000002,0
+HYFM.US,D,20210322,000000,638.3,702.65,621.4,694.8,68471.7,0
+HYFM.US,D,20210323,000000,688.6,715.3,656.4,682.7,56273.200000000004,0
+HYFM.US,D,20210324,000000,684.4,697.6,650.7,661.4,31093.600000000002,0
+HYFM.US,D,20210325,000000,650,670,618.3,626.4,55487.600000000006,0
+HYFM.US,D,20210326,000000,642.8,666.5,567.25,581.2,38546.4,0
+HYFM.US,D,20210329,000000,585.6,597.3,515.201,519,49512.700000000004,0
+HYFM.US,D,20210330,000000,540,544,501.2,531.3,37866,0
+HYFM.US,D,20210331,000000,576.2,609,522.3,603.2,100623,0
+HYFM.US,D,20210401,000000,614.289,633.6,566.1,574.9,64897.4,0
+HYFM.US,D,20210405,000000,580,589.9,540,578.4,44295.5,0
+HYFM.US,D,20210406,000000,580,602.4,557.3,560,35762.3,0
+HYFM.US,D,20210407,000000,560,565.5,530.001,542.3,31499.7,0
+HYFM.US,D,20210408,000000,553.2,603.1,540.2,575.5,36581.1,0
+HYFM.US,D,20210409,000000,577.8,612.6,572.674,607.1,58715,0
+HYFM.US,D,20210412,000000,618,619.9,569.1,597.9,39090.1,0
+HYFM.US,D,20210413,000000,599.3,612.6,582.006,590.3,22232.800000000003,0
+HYFM.US,D,20210414,000000,600,604.7,571.3,574.8,27765.9,0
+HYFM.US,D,20210415,000000,586.3,592.55,563.45,574.2,28784,0
+HYFM.US,D,20210416,000000,576.9,611.4,555.3,600.9,56079.200000000004,0
+HYFM.US,D,20210419,000000,583.2,608.2,580.5,602.7,34688.700000000004,0
+HYFM.US,D,20210420,000000,595,614,568,595.4,63912.200000000004,0
+HYFM.US,D,20210421,000000,588.9,648.1,582.2,641.2,33158.9,0
+HYFM.US,D,20210422,000000,638.8,674.2,634.872,648,31641.7,0
+HYFM.US,D,20210423,000000,646.9,664.2,610.75,616.3,22652.100000000002,0
+HYFM.US,D,20210426,000000,611.1,627.8,605.1,619.6,23552.4,0
+HYFM.US,D,20210427,000000,565,566.05,524.3,548.5,192960.40000000002,0
+HYFM.US,D,20210428,000000,544.1,612.6,542.6,600.9,126576.40000000001,0
+HYFM.US,D,20210429,000000,638,671.475,632.5,655.5,460496,0
+HYFM.US,D,20210430,000000,647.5,684.9,633.15,657,155298,0
+HYFM.US,D,20210503,000000,655.4,660.8,642.7,653.9,56252.4,0
+HYFM.US,D,20210504,000000,646.4,657.5,631.8,649.2,68116.6,0
+HYFM.US,D,20210505,000000,660,709.6,621.8,637.8,119605.6,0
+HYFM.US,D,20210506,000000,639.4,659,638.2,649.3,70250.5,0
+HYFM.US,D,20210507,000000,659.1,673,628.2,642,27053.7,0
+HYFM.US,D,20210510,000000,640.1,641.8,606.6,620.1,52868.5,0
+HYFM.US,D,20210511,000000,593.3,614.1,588,602.4,48632.600000000006,0
+HYFM.US,D,20210512,000000,590.1,604.15,569,580.4,37957.1,0
+HYFM.US,D,20210513,000000,598.5,602.3,547.8,551.2,78612.90000000001,0
+HYFM.US,D,20210514,000000,575,587.4,541.8,559.3,72288.2,0
+HYFM.US,D,20210517,000000,553.4,582.5,553.3,573.7,72707.3,0
+HYFM.US,D,20210518,000000,582.2,607.4,574.2,578.8,77068.5,0
+HYFM.US,D,20210519,000000,570.2,577,551.7,569.5,46501.8,0
+HYFM.US,D,20210520,000000,572,577.3,556.831,567.2,58429.3,0
+HYFM.US,D,20210521,000000,570.9,587.1,548.1,549,46047.3,0
+HYFM.US,D,20210524,000000,551.3,552.4,529.413,537.2,49299.3,0
+HYFM.US,D,20210525,000000,554.2,592.4,550.5,586.5,68276.7,0
+HYFM.US,D,20210526,000000,581.5,612.5,573.6,597.4,63776.5,0
+HYFM.US,D,20210527,000000,594.4,605.2,576.8,601.2,56566.5,0
+HYFM.US,D,20210528,000000,601.5,624.3,585.2,622.9,73730.8,0
+HYFM.US,D,20210601,000000,627.5,634.85,575.1,577.5,49228,0
+HYFM.US,D,20210602,000000,582,620,572.9,607.9,90114.90000000001,0
+HYFM.US,D,20210603,000000,603,615,583.4,586.1,41008.600000000006,0
+HYFM.US,D,20210604,000000,590.6,599.8,561.7,567.6,70508.3,0
+HYFM.US,D,20210607,000000,567.6,613.1,562.2,599.4,69673.6,0
+HYFM.US,D,20210608,000000,590,602,563.7,594.6,113588.8,0
+HYFM.US,D,20210609,000000,594.2,603.6,563.5,565.7,114762.40000000001,0
+HYFM.US,D,20210610,000000,559.3,571.85,535,537.8,150430.7,0
+HYFM.US,D,20210611,000000,533.6,559.9,533.6,552.9,82964.3,0
+HYFM.US,D,20210614,000000,535,565.5,530.7,561,91781.40000000001,0
+HYFM.US,D,20210615,000000,564.2,576.1,550.5,555.1,54256.100000000006,0
+HYFM.US,D,20210616,000000,553,572.499,552.9,570.2,81942.20000000001,0
+HYFM.US,D,20210617,000000,561.4,568.5,540,544.3,105530.90000000001,0
+HYFM.US,D,20210618,000000,560,576.856,558,565,105561.8,0
+HYFM.US,D,20210621,000000,572.9,572.9,546.522,561.8,56732,0
+HYFM.US,D,20210622,000000,561,568,543.8,555.2,56420.9,0
+HYFM.US,D,20210623,000000,552.6,563,544,550,39313.3,0
+HYFM.US,D,20210624,000000,560,573,552,569.1,62949.100000000006,0
+HYFM.US,D,20210625,000000,573.3,577,558.7,569.6,103843.5,0
+HYFM.US,D,20210628,000000,571.7,600,568.393,595.6,80237,0
+HYFM.US,D,20210629,000000,594,607,575.4,590,66328.1,0
+HYFM.US,D,20210630,000000,588.9,599.65,581.6,591.1,36977,0
+HYFM.US,D,20210701,000000,597.7,597.7,565.15,565.7,47260.700000000004,0
+HYFM.US,D,20210702,000000,571.5,576.2,552.4,566.2,34950.700000000004,0
+HYFM.US,D,20210706,000000,568.9,589,566.8,584.4,63225.8,0
+HYFM.US,D,20210707,000000,584.9,587.4,568.3,576.3,37793.9,0
+HYFM.US,D,20210708,000000,565.2,574,552.5,571.6,46553.600000000006,0
+HYFM.US,D,20210709,000000,577.5,579.6,565.5,577.4,27188.9,0
+HYFM.US,D,20210712,000000,569.6,580.8,560,577.6,41713.200000000004,0
+HYFM.US,D,20210713,000000,573.2,590,550.5,551.1,76748.90000000001,0
+HYFM.US,D,20210714,000000,551.1,553.4,515.101,518.3,103725.8,0
+HYFM.US,D,20210715,000000,507.8,529.999,487.9,494.7,76524.5,0
+HYFM.US,D,20210716,000000,496.5,499.999,477.6,481.1,52877.700000000004,0
+HYFM.US,D,20210719,000000,475,485.199,462,475.8,60433,0
+HYFM.US,D,20210720,000000,479.3,484.9,470.7,480.4,39405.700000000004,0
+HYFM.US,D,20210721,000000,485.5,506.1,485.5,502.3,38686.4,0
+HYFM.US,D,20210722,000000,501.1,506.2,472.5,485.4,60668.5,0
+HYFM.US,D,20210723,000000,480.2,494.7,480,490.6,28678.600000000002,0
+HYFM.US,D,20210726,000000,490.9,503.7,487.041,494.6,23879.800000000003,0
+HYFM.US,D,20210727,000000,490,495.623,475.1,489.4,38807.5,0
+HYFM.US,D,20210728,000000,492.5,506.1,489.5,503.7,32888.700000000004,0
+HYFM.US,D,20210729,000000,504.1,504.8,489.8,491.1,17271,0
+HYFM.US,D,20210730,000000,488.6,499.4,486.5,493.4,18653,0
+HYFM.US,D,20210802,000000,497,499.5,480.2,494.4,41370.3,0
+HYFM.US,D,20210803,000000,496.7,506,484.3,490.2,26234.9,0
+HYFM.US,D,20210804,000000,498.3,498.3,479.5,482.6,47112.200000000004,0
+HYFM.US,D,20210805,000000,484.2,516.3,482.6,512.9,37612.4,0
+HYFM.US,D,20210806,000000,515.9,517,499.3,499.8,23291.800000000003,0
+HYFM.US,D,20210809,000000,499.3,521.6,492.8,512.2,29040.800000000003,0
+HYFM.US,D,20210810,000000,518.2,529.3,508.4,517.2,48569.200000000004,0
+HYFM.US,D,20210811,000000,522.3,522.3,496,499.8,44162,0
+HYFM.US,D,20210812,000000,500.1,507.6,463,471.1,130038.3,0
+HYFM.US,D,20210813,000000,501.1,503,461.4,471.9,164936.90000000002,0
+HYFM.US,D,20210816,000000,469.4,469.4,407.9,415.8,164341.90000000002,0
+HYFM.US,D,20210817,000000,410.6,428.499,403.8,416.8,79651.40000000001,0
+HYFM.US,D,20210818,000000,416.8,434.6,408.7,432.7,62159,0
+HYFM.US,D,20210819,000000,414.807,427.5,410.755,418.5,63612.9,0
+HYFM.US,D,20210820,000000,417.4,430.4,415.6,429.7,58082,0
+HYFM.US,D,20210823,000000,435,462.9,430.05,461.4,61246.8,0
+HYFM.US,D,20210824,000000,468,489,464.303,483.1,52468.8,0
+HYFM.US,D,20210825,000000,480.8,496,479.75,483.1,40290.5,0
+HYFM.US,D,20210826,000000,480,492.4,473.5,481.6,51824,0
+HYFM.US,D,20210827,000000,481.1,498.5,480.7,492,27413,0
+HYFM.US,D,20210830,000000,495.7,505,487,488,38749.4,0
+HYFM.US,D,20210831,000000,487.7,510,486.8,505.6,56759.4,0
+HYFM.US,D,20210901,000000,505.9,519.3,500.1,507.1,44719.8,0
+HYFM.US,D,20210902,000000,509,534.6,505.9,530.8,57823.8,0
+HYFM.US,D,20210903,000000,529.8,550.9,520.1,548.5,73108,0
+HYFM.US,D,20210907,000000,542,563.1,542,545.5,63259.4,0
+HYFM.US,D,20210908,000000,546.5,551.7,521.2,524.3,68650.5,0
+HYFM.US,D,20210909,000000,520.6,543.6,519,526.6,48091.100000000006,0
+HYFM.US,D,20210910,000000,533.2,538.4,523.5,528.1,39419.8,0
+HYFM.US,D,20210913,000000,528.2,528.2,493.9,494.3,110832.1,0
+HYFM.US,D,20210914,000000,487.4,489.1,430.4,456.7,215516.80000000002,0
+HYFM.US,D,20210915,000000,458.6,467.296,443.5,451.9,106032.40000000001,0
+HYFM.US,D,20210916,000000,456.8,468.5,444.5,463.6,120243.5,0
+HYFM.US,D,20210917,000000,463,477.75,455.9,455.9,553439.1,0
+HYFM.US,D,20210920,000000,444.6,444.6,417,425.5,122716.20000000001,0
+HYFM.US,D,20210921,000000,427.7,434.4,412.2,412.2,88608.3,0
+HYFM.US,D,20210922,000000,416.6,428.2,414.3,417.6,58516.700000000004,0
+HYFM.US,D,20210923,000000,422.3,422.3,406.1,413,103496,0
+HYFM.US,D,20210924,000000,407.9,409.2,373.088,379.7,178748.40000000002,0
+HYFM.US,D,20210927,000000,378.5,401.8,375.4,400.4,62788.700000000004,0
+HYFM.US,D,20210928,000000,389.3,403.1,384.2,385.8,55388.4,0
+HYFM.US,D,20210929,000000,386,391.2,379,383.5,47087.8,0
+HYFM.US,D,20210930,000000,384.1,386.9,372.4,378.5,44927.5,0
+HYFM.US,D,20211001,000000,380,384.6,373.3,378.2,38973.200000000004,0
+HYFM.US,D,20211004,000000,376,376,358.5,361,41733.600000000006,0
+HYFM.US,D,20211005,000000,361.8,377.5,356.6,375.5,60509.3,0
+HYFM.US,D,20211006,000000,369.9,391.5,366.2,387.9,72149.1,0
+HYFM.US,D,20211007,000000,390,393.5,384.1,389.9,64895.3,0
+HYFM.US,D,20211008,000000,387.8,396.8,384.2,385,35149.9,0
+HYFM.US,D,20211011,000000,387.2,392.8,370.2,370.4,36297.8,0
+HYFM.US,D,20211012,000000,371,386.5,370.2,383.8,36512.700000000004,0
+HYFM.US,D,20211013,000000,385.5,388.399,352.2,353.6,80919.6,0
+HYFM.US,D,20211014,000000,355.9,368.4,352.6,359.8,48011.600000000006,0
+HYFM.US,D,20211015,000000,368,368,355.5,356.3,28843.300000000003,0
+HYFM.US,D,20211018,000000,356.3,359.7,340.2,343,71608.7,0
+HYFM.US,D,20211019,000000,346.1,365.5,342.6,364.2,67988.5,0
+HYFM.US,D,20211020,000000,365.3,368.2,356.7,359.6,18919,0
+HYFM.US,D,20211021,000000,357.3,364.9,350.7,361.4,25305.600000000002,0
+HYFM.US,D,20211022,000000,357.5,360.9,347.5,348.9,21344.100000000002,0
+HYFM.US,D,20211025,000000,349.3,353.1,343.7,352.4,28523.4,0
+HYFM.US,D,20211026,000000,351.9,378.4,348.8,349.5,100777.70000000001,0
+HYFM.US,D,20211027,000000,345,351.75,320.2,320.4,82404.5,0
+HYFM.US,D,20211028,000000,320.7,342.2,313,340,122265.1,0
+HYFM.US,D,20211029,000000,341.6,342.2,328.8,329.7,51099.9,0
+HYFM.US,D,20211101,000000,332.6,349.499,331.6,341.8,105107.70000000001,0
+HYFM.US,D,20211102,000000,341.3,343.213,327.5,336.6,43012,0
+HYFM.US,D,20211103,000000,335.8,379.35,333,374.5,89662.1,0
+HYFM.US,D,20211104,000000,374.6,379.9,363.4,375.1,45629,0
+HYFM.US,D,20211105,000000,377.1,379,364.2,375.2,34933.1,0
+HYFM.US,D,20211108,000000,380,401.8,379.3,396.7,70753.6,0
+HYFM.US,D,20211109,000000,394.4,409.6,391.029,401.6,67335.6,0
+HYFM.US,D,20211110,000000,394.5,405,387.01,388.8,57347.8,0
+HYFM.US,D,20211111,000000,386.9,417,380.2,407.2,60262.9,0
+HYFM.US,D,20211112,000000,381.6,437.4,381.6,436.6,93089,0
+HYFM.US,D,20211115,000000,437.6,450.1,428.302,433.9,62685.4,0
+HYFM.US,D,20211116,000000,430.8,431.8,402.5,430.7,53928.4,0
+HYFM.US,D,20211117,000000,427.7,430.7,404.1,412.4,34756.3,0
+HYFM.US,D,20211118,000000,412.7,414.9,374.75,386.5,76714.7,0
+HYFM.US,D,20211119,000000,382.9,405.6,382.85,389.9,29262.5,0
+HYFM.US,D,20211122,000000,395.6,399,356.7,366.4,61218.100000000006,0
+HYFM.US,D,20211123,000000,365.6,369.5,345.8,362.9,49195,0
+HYFM.US,D,20211124,000000,360.2,370.175,357.35,364.6,27345.800000000003,0
+HYFM.US,D,20211126,000000,353.7,370.4,346.1,359.7,29844.100000000002,0
+HYFM.US,D,20211129,000000,364.4,364.4,338.216,348.9,44763.3,0
+HYFM.US,D,20211130,000000,345.9,348.5,320.3,330,82433.3,0
+HYFM.US,D,20211201,000000,337.5,337.5,291.401,292.2,121883.40000000001,0
+HYFM.US,D,20211202,000000,294.1,303.8,286.4,293,64698.3,0
+HYFM.US,D,20211203,000000,292.6,294.5,272,291.5,97109.20000000001,0
+HYFM.US,D,20211206,000000,290,304.6,275.3,290,68773.5,0
+HYFM.US,D,20211207,000000,290,305,290,294.5,49472.700000000004,0
+HYFM.US,D,20211208,000000,297.2,310.2,286.1,302.4,41640.100000000006,0
+HYFM.US,D,20211209,000000,300.4,303.1,288.3,289,31922.100000000002,0
+HYFM.US,D,20211210,000000,292,293.4,271.9,279,41154.200000000004,0
+HYFM.US,D,20211213,000000,278.2,284.8,264.7,270.5,56489.8,0
+HYFM.US,D,20211214,000000,263.2,270,253.8,255.2,46400.8,0
+HYFM.US,D,20211215,000000,257.1,263.8,243.55,260.4,48298.700000000004,0
+HYFM.US,D,20211216,000000,264.7,274.6,250.1,253.8,42531.200000000004,0
+HYFM.US,D,20211217,000000,254.1,272.9,246,269.5,76984.1,0
+HYFM.US,D,20211220,000000,261.8,264.3,247.3,255.1,44568.3,0
+HYFM.US,D,20211221,000000,258.2,277.95,258.2,272.9,53898.700000000004,0
+HYFM.US,D,20211222,000000,270.2,274.8,261.754,274.3,25990.600000000002,0
+HYFM.US,D,20211223,000000,277,288.4,275.1,283.2,28500,0
+HYFM.US,D,20211227,000000,283.2,292.5,275.8,278.7,21584.800000000003,0
+HYFM.US,D,20211228,000000,278.6,283.94,273.2,276.9,29408.2,0
+HYFM.US,D,20211229,000000,275.6,282,268.2,272.7,31462,0
+HYFM.US,D,20211230,000000,272.1,298,272.1,285.6,37888.4,0
+HYFM.US,D,20211231,000000,283.9,295.3,282,282.9,28374.100000000002,0
+HYFM.US,D,20220103,000000,285.5,291.4,275.4,284.7,34327.1,0
+HYFM.US,D,20220104,000000,284.4,285.5,242.1,248.2,72626.5,0
+HYFM.US,D,20220105,000000,246.5,255.3,221.2,227.1,241706.6,0
+HYFM.US,D,20220106,000000,228.2,234.25,220,226.2,76586.1,0
+HYFM.US,D,20220107,000000,232.5,245.4,224.1,235.7,122383,0
+HYFM.US,D,20220110,000000,231.3,243,224.3,241.7,92008.90000000001,0
+HYFM.US,D,20220111,000000,241.7,255.95,239.1,254,63523,0
+HYFM.US,D,20220112,000000,257.2,260.6,236.1,236.7,53307.100000000006,0
+HYFM.US,D,20220113,000000,239.7,243.4,232.3,233.7,42760.3,0
+HYFM.US,D,20220114,000000,233.9,236.1,221.1,229.2,47760.600000000006,0
+HYFM.US,D,20220118,000000,226.9,227,216,216.3,47736,0
+HYFM.US,D,20220119,000000,221.8,223.5,208,211.1,46925.200000000004,0
+HYFM.US,D,20220120,000000,214.7,221.2,202.5,204.3,63893.600000000006,0
+HYFM.US,D,20220121,000000,200,202.5,189.6,189.6,72166.2,0
+HYFM.US,D,20220124,000000,182.6,199.7,175.6,198.3,71356.40000000001,0
+HYFM.US,D,20220125,000000,190.2,197.9,185.3,194.9,63889.700000000004,0
+HYFM.US,D,20220126,000000,198.5,199.2,180,183,66154,0
+HYFM.US,D,20220127,000000,185,187.3,170.5,173.7,60418.5,0
+HYFM.US,D,20220128,000000,172.6,178.5,167.4,178.1,54963.600000000006,0
+HYFM.US,D,20220131,000000,178.4,196.5,177.2,196.1,44818.700000000004,0
+HYFM.US,D,20220201,000000,197.9,207.1,190,206.4,59838.3,0
+HYFM.US,D,20220202,000000,209.4,209.4,187.2,193.4,75602.1,0
+HYFM.US,D,20220203,000000,187.7,191.6,174.55,176.5,37750.4,0
+HYFM.US,D,20220204,000000,177.4,184.5,173.1,180.1,40096,0
+HYFM.US,D,20220207,000000,180.4,195.8,180.4,188.6,45001.8,0
+HYFM.US,D,20220208,000000,186.8,194.7,184.8,194.2,48262.3,0
+HYFM.US,D,20220209,000000,198.1,204.2,194.8,197.7,41572.3,0
+HYFM.US,D,20220210,000000,192.2,209.2,190.4,194.2,47437.100000000006,0
+HYFM.US,D,20220211,000000,197,200.398,187.9,193.9,77843.5,0
+HYFM.US,D,20220214,000000,197.75,197.95,186.3,193.5,44606.600000000006,0
+HYFM.US,D,20220215,000000,198,212.5,198,206.9,31023.5,0
+HYFM.US,D,20220216,000000,202.5,210.2,200.3,207.7,32762.600000000002,0
+HYFM.US,D,20220217,000000,205.8,206,191,194.6,40056,0
+HYFM.US,D,20220218,000000,192.7,200,181.5,184.8,53940.700000000004,0
+HYFM.US,D,20220222,000000,184,193.7,182.5,186.7,39117.200000000004,0
+HYFM.US,D,20220223,000000,189.2,194,180.4,181.4,37751.1,0
+HYFM.US,D,20220224,000000,171.7,199,170.2,198.2,54443.5,0
+HYFM.US,D,20220225,000000,199.5,201.6,189.9,200.4,41042.8,0
+HYFM.US,D,20220228,000000,196.6,211.3,196.6,202.5,69543.3,0
+HYFM.US,D,20220301,000000,200.2,203.8,187.1,188.7,49908.4,0
+HYFM.US,D,20220302,000000,187.2,189,165.6,172.4,120367.6,0
+HYFM.US,D,20220303,000000,172.6,176.25,150.4,151.6,96635.20000000001,0
+HYFM.US,D,20220304,000000,150.4,154,142.6,144.7,87463.20000000001,0
+HYFM.US,D,20220307,000000,145.1,147.5,129.9,130.2,116267.90000000001,0
+HYFM.US,D,20220308,000000,131.5,142.8,127.5,139.8,74072.6,0
+HYFM.US,D,20220309,000000,144.1,147.375,140.2,143,39726.5,0
+HYFM.US,D,20220310,000000,138.2,138.268,130.5,136,37066.8,0
+HYFM.US,D,20220311,000000,139.3,144.6,131.2,131.3,49273.8,0
+HYFM.US,D,20220314,000000,132.9,132.9,125.1,127.5,62367.9,0
+HYFM.US,D,20220315,000000,133.9,141.3,126.8,140,99010.8,0
+HYFM.US,D,20220316,000000,142.8,151.1,139.1,148.7,62250.3,0
+HYFM.US,D,20220317,000000,146.7,158.5,145.3,158.4,57774.8,0
+HYFM.US,D,20220318,000000,157,170.6,155.214,170.2,86559.1,0
+HYFM.US,D,20220321,000000,169.8,171.4,156.1,157.7,47059.4,0
+HYFM.US,D,20220322,000000,158.9,167.5,158.7,163.9,33432.8,0
+HYFM.US,D,20220323,000000,163.3,166.3,157.2,157.4,32412.600000000002,0
+HYFM.US,D,20220324,000000,160.7,166.7,152.9,165.1,60369.9,0
+HYFM.US,D,20220325,000000,169.3,170,159.5,162.7,63959.4,0
+HYFM.US,D,20220328,000000,162.8,164.85,150.1,155.2,52194.3,0
+HYFM.US,D,20220329,000000,158.1,174.5,158.1,168.1,51499.4,0
+HYFM.US,D,20220330,000000,165.8,168.695,160.3,161.7,28398.100000000002,0
+HYFM.US,D,20220331,000000,162.4,162.4,151.1,151.5,56899,0
+HYFM.US,D,20220401,000000,153.7,159.8,150.65,151.6,43415.4,0
+HYFM.US,D,20220404,000000,151.7,157.6,149.1,156.9,35394.9,0
+HYFM.US,D,20220405,000000,157.6,158.349,144.4,145.5,31523,0
+HYFM.US,D,20220406,000000,142.4,142.968,135.3,138.2,37649.9,0
+HYFM.US,D,20220407,000000,138.2,139.8,131.7,135.8,20484.800000000003,0
+HYFM.US,D,20220408,000000,134.9,135.8,130.5,131.2,32586.300000000003,0
+HYFM.US,D,20220411,000000,129.3,133.4,127.6,130.7,40228.8,0
+HYFM.US,D,20220412,000000,133.8,137.1,126.9,128.6,37758.3,0
+HYFM.US,D,20220413,000000,129.2,132.7,126.5,129.5,34473.5,0
+HYFM.US,D,20220414,000000,130.4,130.4,122.5,123.1,42324.8,0
+HYFM.US,D,20220418,000000,123.8,125.5,117.7,118.3,40957.100000000006,0
+HYFM.US,D,20220419,000000,117.3,127.05,117,121.5,40945.3,0
+HYFM.US,D,20220420,000000,122.9,122.9,116.5,116.8,25832,0
+HYFM.US,D,20220421,000000,119.6,121.901,109.447,112,39353.4,0
+HYFM.US,D,20220422,000000,111,114.448,107.2,107.9,38064.5,0
+HYFM.US,D,20220425,000000,106.5,110.3,103.3,110.2,49786.100000000006,0
+HYFM.US,D,20220426,000000,109.2,109.7,100.8,101,34160.700000000004,0
+HYFM.US,D,20220427,000000,100,104.1,96.7,97.5,36971,0
+HYFM.US,D,20220428,000000,98.8,103,93.9,100.1,50859.200000000004,0
+HYFM.US,D,20220429,000000,98.9,104.3,95.1,95.5,41514,0
+HYFM.US,D,20220502,000000,94.6,98.8,91.8,98,61782.100000000006,0
+HYFM.US,D,20220503,000000,98.3,99.9,93.5,94.9,38278.200000000004,0
+HYFM.US,D,20220504,000000,95.2,97.399,89.35,96.3,91117.3,0
+HYFM.US,D,20220505,000000,94.7,94.7,81.6,86.4,82145.3,0
+HYFM.US,D,20220506,000000,85,87.5,81.7,84.9,78296.6,0
+HYFM.US,D,20220509,000000,82.6,85,77.7,78.9,61233.8,0
+HYFM.US,D,20220510,000000,82.3,82.3,74.8,76.3,67494.1,0
+HYFM.US,D,20220511,000000,66,71.1,60,62.5,138856.9,0
+HYFM.US,D,20220512,000000,61.9,69.1,61,68.5,91875.5,0
+HYFM.US,D,20220513,000000,72.5,83.9,71.9,80.4,136347,0
+HYFM.US,D,20220516,000000,81.6,84,74.5,75.1,52022.9,0
+HYFM.US,D,20220517,000000,77.7,82.35,74.1,76.1,42029.4,0
+HYFM.US,D,20220518,000000,74.4,76.84,67,67.7,54515.8,0
+HYFM.US,D,20220519,000000,66.9,72.1,65.177,69.5,51256,0
+HYFM.US,D,20220520,000000,70.9,71.8,62.7,66.3,58015.600000000006,0
+HYFM.US,D,20220523,000000,67.2,68,62.6,65.8,61259.100000000006,0
+HYFM.US,D,20220524,000000,64.5,65.7,59.15,61.2,63432.9,0
+HYFM.US,D,20220525,000000,60.9,67.299,59.62,65.4,53114,0
+HYFM.US,D,20220526,000000,64.9,69.6,64.9,67.3,45693.200000000004,0
+HYFM.US,D,20220527,000000,68.9,72.1,68.2,71.7,48262.600000000006,0
+HYFM.US,D,20220531,000000,72.1,73,68,68.9,41471,0
+HYFM.US,D,20220601,000000,69.4,71.6,64.6,65.2,37125,0
+HYFM.US,D,20220602,000000,65,71.8,65,70.7,36166.8,0
+HYFM.US,D,20220603,000000,69.1,69.1,62.3,62.4,43454.200000000004,0
+HYFM.US,D,20220606,000000,64.1,64.6,60.7,63.7,43554.5,0
+HYFM.US,D,20220607,000000,62.5,63.8,60.6,63.5,53115.100000000006,0
+HYFM.US,D,20220608,000000,62.6,62.6,55.85,56.5,112025.90000000001,0
+HYFM.US,D,20220609,000000,56.8,57.4,50.6,51.8,111202.5,0
+HYFM.US,D,20220610,000000,51,51.6,48.501,49.6,98051.5,0
+HYFM.US,D,20220613,000000,46.6,48.5,44.1,44.5,117055.8,0
+HYFM.US,D,20220614,000000,45,45.4,42.1,44.3,77962.3,0
+HYFM.US,D,20220615,000000,45.4,45.9,41.6,42.9,189450.2,0
+HYFM.US,D,20220616,000000,41.7,42.7,38.8,39.8,110619.70000000001,0
+HYFM.US,D,20220617,000000,40.7,42.099,39.709,40.5,219705.40000000002,0
+HYFM.US,D,20220621,000000,41.5,45.3,41.1,42.6,97115.6,0
+HYFM.US,D,20220622,000000,41.2,42.8,40.5,40.9,66361.40000000001,0
+HYFM.US,D,20220623,000000,40.1,42.1,39.2,41.6,77692.7,0
+HYFM.US,D,20220624,000000,42.1,45,41.1,41.2,207667.1,0
+HYFM.US,D,20220627,000000,41.7,42.2,39.8,39.9,63222.3,0
+HYFM.US,D,20220628,000000,40.5,41.664,37.9,37.9,72200.40000000001,0
+HYFM.US,D,20220629,000000,38.1,38.5,36.6,37.1,68050.7,0
+HYFM.US,D,20220630,000000,36.2,36.9,34.6,34.8,64232,0
+HYFM.US,D,20220701,000000,35.4,36.6,34,34.8,104312.8,0
+HYFM.US,D,20220705,000000,34.3,36.9,33,36.4,160228.80000000002,0
+HYFM.US,D,20220706,000000,36.3,38.5,34.9,35.9,57541.700000000004,0
+HYFM.US,D,20220707,000000,36.1,38,35.895,37.4,48289.9,0
+HYFM.US,D,20220708,000000,36.9,37.6,35.3,35.9,47645,0
+HYFM.US,D,20220711,000000,35.6,36.5,32.3,32.7,56663.600000000006,0
+HYFM.US,D,20220712,000000,32.8,33.9,31.45,32.1,60893.600000000006,0
+HYFM.US,D,20220713,000000,31.2,33,30.8,31.2,55200.5,0
+HYFM.US,D,20220714,000000,31.2,31.35,29.6,30.9,90149.1,0
+HYFM.US,D,20220715,000000,31.7,32.7,30.1,32.2,54511.5,0
+HYFM.US,D,20220718,000000,32.9,33.9,31.75,32,55401.5,0
+HYFM.US,D,20220719,000000,32.4,35.7,32.4,35.4,61505.5,0
+HYFM.US,D,20220720,000000,35.6,39.2,35.3,38,131105.4,0
+HYFM.US,D,20220721,000000,38,39.1,36.201,39,47856.4,0
+HYFM.US,D,20220722,000000,38.7,38.973,36,37.1,62972.4,0
+HYFM.US,D,20220725,000000,37,37.4,35.8,36.6,40226.8,0
+HYFM.US,D,20220726,000000,36,36.6,33.5,33.6,36027.3,0
+HYFM.US,D,20220727,000000,34.3,34.3,32,33.7,33895.1,0
+HYFM.US,D,20220728,000000,33.8,34.8,32.6,33.5,33052.1,0
+HYFM.US,D,20220729,000000,33.1,33.85,32.1,32.3,43678,0
+HYFM.US,D,20220801,000000,32.7,32.9,30.9,32.1,50954.4,0
+HYFM.US,D,20220802,000000,31.6,34.099,31.6,32.7,81777,0
+HYFM.US,D,20220803,000000,23.9,28.5,22.7,28.5,418035.2,0
+HYFM.US,D,20220804,000000,27.7,29.8,27.65,27.9,89532.40000000001,0
+HYFM.US,D,20220805,000000,27.4,28.45,26.2,27.4,73871.6,0
+HYFM.US,D,20220808,000000,27.5,31.104,27,29.5,99286.6,0
+HYFM.US,D,20220809,000000,28.9,29.6,26.2,26.9,78636.6,0
+HYFM.US,D,20220810,000000,28.1,34,27.3,33.7,81731.6,0
+HYFM.US,D,20220811,000000,34.5,44.5,33.9,40.7,240778.90000000002,0
+HYFM.US,D,20220812,000000,40.8,43.499,36.2,38.5,144429.4,0
+HYFM.US,D,20220815,000000,47.5,49.5,40.1,41.2,325484.7,0
+HYFM.US,D,20220816,000000,41.3,46.65,39.8,46.4,123734.70000000001,0
+HYFM.US,D,20220817,000000,45.7,50.1,43.9,47.5,137988.6,0
+HYFM.US,D,20220818,000000,46.6,47.1,42.5,44.65,117633.8,0
+HYFM.US,D,20220819,000000,42,43.2,39.9,42.5,148660.9,0
+HYFM.US,D,20220822,000000,39.9,41,36,36.1,111468.1,0
+HYFM.US,D,20220823,000000,36.2,36.98,31.9,32,84386.5,0
+HYFM.US,D,20220824,000000,33,37.1,31.25,33,122621.6,0
+HYFM.US,D,20220825,000000,33.8,38,33.2,37.8,95877.90000000001,0
+HYFM.US,D,20220826,000000,37.5,37.95,34.6,34.8,63804.600000000006,0
+HYFM.US,D,20220829,000000,34,34.85,31.8,34.1,97008.5,0
+HYFM.US,D,20220830,000000,34.4,34.9,33.15,33.7,54620.700000000004,0
+HYFM.US,D,20220831,000000,33.6,34.5,32.4,34,55000,0
+HYFM.US,D,20220901,000000,33.5,33.5,30,31.1,64302.600000000006,0
+HYFM.US,D,20220902,000000,31.6,31.699,29.9,30,58010,0
+HYFM.US,D,20220906,000000,30.4,30.5,28.501,28.6,50163.600000000006,0
+HYFM.US,D,20220907,000000,28.4,29.6,28.3,29.3,67633.1,0
+HYFM.US,D,20220908,000000,28.7,30.5,28.4,30.3,46649,0
+HYFM.US,D,20220909,000000,30.4,31.8,30.3,30.8,46070.200000000004,0
+HYFM.US,D,20220912,000000,31.2,31.694,28.7,30,78078.6,0
+HYFM.US,D,20220913,000000,28.5,29.35,28.2,28.5,78353.6,0
+HYFM.US,D,20220914,000000,28.6,28.7,27.3,28.5,59765,0
+HYFM.US,D,20220915,000000,28.5,29.5,28,28.3,60288.9,0
+HYFM.US,D,20220916,000000,27.5,28.6,27.3,27.4,126936.6,0
+HYFM.US,D,20220919,000000,27,28.2,26.4,26.8,72580.2,0
+HYFM.US,D,20220920,000000,27.5,27.6,25.5,25.5,81439.40000000001,0
+HYFM.US,D,20220921,000000,25.5,26.1,24.3,25,71994.5,0
+HYFM.US,D,20220922,000000,25.2,25.3,23.9,24.1,49918.100000000006,0
+HYFM.US,D,20220923,000000,23.2,23.5,21.5,21.9,86712.90000000001,0
+HYFM.US,D,20220926,000000,21.8,23.5,21.35,21.5,50478.8,0
+HYFM.US,D,20220927,000000,21.9,22,20,20.1,132166,0
+HYFM.US,D,20220928,000000,20.1,21.4,19.7,21.3,142390.4,0
+HYFM.US,D,20220929,000000,21,21,19.45,19.9,113074.20000000001,0
+HYFM.US,D,20220930,000000,19.7,20.25,19.35,19.4,80444.6,0
+HYFM.US,D,20221003,000000,20.423,20.423,18.75,19.7,52264.700000000004,0
+HYFM.US,D,20221004,000000,20.3,21.7,20.3,21,66156,0
+HYFM.US,D,20221005,000000,20.8,20.8,19.315,19.7,53916.700000000004,0
+HYFM.US,D,20221006,000000,19.5,23,18.95,22.1,226865,0
+HYFM.US,D,20221007,000000,22.3,25.4,20.4,23.4,331933,0
+HYFM.US,D,20221010,000000,23,23.48,21.201,22.1,97770.70000000001,0
+HYFM.US,D,20221011,000000,22,23,20,22.3,73500.90000000001,0
+HYFM.US,D,20221012,000000,22.2,24.05,21.3,23.5,61703.9,0
+HYFM.US,D,20221013,000000,22.6,25,21.692,24.7,74228.90000000001,0
+HYFM.US,D,20221014,000000,25.2,26.3,23,23.1,92689.70000000001,0
+HYFM.US,D,20221017,000000,23.7,24.9,23.4,24.3,66744.1,0
+HYFM.US,D,20221018,000000,25.2,25.9,23.671,23.8,38041.5,0
+HYFM.US,D,20221019,000000,23.7,23.8,21.75,22.6,40320.3,0
+HYFM.US,D,20221020,000000,22.6,23.6,22.15,22.8,36263.1,0
+HYFM.US,D,20221021,000000,23.1,23.181,22.2,23,56220.600000000006,0
+HYFM.US,D,20221024,000000,23,23,21.2,21.2,41272.9,0
+HYFM.US,D,20221025,000000,21.2,25.8,21.2,24.9,92031,0
+HYFM.US,D,20221026,000000,25.1,27.4,24.7,25.3,64009.5,0
+HYFM.US,D,20221027,000000,25.82,27,24.6,24.8,32178.300000000003,0
+HYFM.US,D,20221028,000000,25.4,25.4,23.785,25.1,30904.7,0
+HYFM.US,D,20221031,000000,25.1,26.7,24.45,25.8,70135.1,0
+HYFM.US,D,20221101,000000,26.3,29.7,25.9,27.5,233086.80000000002,0
+HYFM.US,D,20221102,000000,27.5,27.5,25,25.1,82187.90000000001,0
+HYFM.US,D,20221103,000000,25,27.75,24.3,26.4,82992.3,0
+HYFM.US,D,20221104,000000,27.7,27.7,23.7,24.2,77663.7,0
+HYFM.US,D,20221107,000000,24.5,24.5,20.6,21.4,283607.2,0
+HYFM.US,D,20221108,000000,22,24.35,21.7,23.3,214199.30000000002,0
+HYFM.US,D,20221109,000000,23.2,24.015,20.6,20.7,153452,0
+HYFM.US,D,20221110,000000,23,25.4,21.6,25.2,152589,0
+HYFM.US,D,20221111,000000,24.8,26.7,24.3,26.4,116176.3,0
+HYFM.US,D,20221114,000000,26.6,28.1,25.6,27.9,109005,0
+HYFM.US,D,20221115,000000,28.1,31,28.098,30.7,111066.3,0
+HYFM.US,D,20221116,000000,29.9,30,26.001,26.6,96756.8,0
+HYFM.US,D,20221117,000000,25.8,26.7,25.2,26.2,51148.9,0
+HYFM.US,D,20221118,000000,26.9,26.9,24.731,25.3,61009,0
+HYFM.US,D,20221121,000000,24.8,26.3,24.4,25.7,45501.8,0
+HYFM.US,D,20221122,000000,26.2,26.4,25.1,26.1,41393.8,0
+HYFM.US,D,20221123,000000,26,27.5,25.9,26.8,41121.8,0
+HYFM.US,D,20221125,000000,27,27,25.8,26.2,20989.9,0
+HYFM.US,D,20221128,000000,25.7,26.3,23.7,23.9,53479,0
+HYFM.US,D,20221129,000000,23.8,24.65,23.5,23.8,42398.3,0
+HYFM.US,D,20221130,000000,23.9,25.4,23.2,25.1,105784,0
+HYFM.US,D,20221201,000000,25.5,28.6,25.45,28.2,140438.5,0
+HYFM.US,D,20221202,000000,26.2,31,26.1,30.4,133342.30000000002,0
+HYFM.US,D,20221205,000000,30.4,32.5,29.15,30.4,160484.1,0
+HYFM.US,D,20221206,000000,29.8,29.8,24,24.2,122875.6,0
+HYFM.US,D,20221207,000000,24.7,24.7,21.5,21.6,106837.20000000001,0
+HYFM.US,D,20221208,000000,22.3,24.3,21.35,24.3,115036.40000000001,0
+HYFM.US,D,20221209,000000,23.7,24.1,21.75,22.9,95890,0
+HYFM.US,D,20221212,000000,22.6,22.6,21,21.05,55411,0
+HYFM.US,D,20221213,000000,21.5,22.5,19.1,19.3,149556.9,0
+HYFM.US,D,20221214,000000,19,19.5,17.8,18.2,93152.90000000001,0
+HYFM.US,D,20221215,000000,18.4,18.4,17.3,18,60739.3,0
+HYFM.US,D,20221216,000000,18.1,18.7,17.6,18.4,75872.7,0
+HYFM.US,D,20221219,000000,18.7,18.7,15.7,16.9,85726.70000000001,0
+HYFM.US,D,20221220,000000,16.9,18.2,16,16.4,58272.9,0
+HYFM.US,D,20221221,000000,16.5,17.2,15.7,15.9,61220.4,0
+HYFM.US,D,20221222,000000,15.5,16,14.8,16,60234.600000000006,0
+HYFM.US,D,20221223,000000,16,16.2,15.5,16.1,33982.700000000004,0
+HYFM.US,D,20221227,000000,15.9,16.05,14.8,15.1,61897.9,0
+HYFM.US,D,20221228,000000,15,15.4,14.2,14.7,87453.20000000001,0
+HYFM.US,D,20221229,000000,15,16.85,14.65,16.3,138536.2,0
+HYFM.US,D,20221230,000000,15.7,16.4,14.55,15.5,123457.8,0
+HYFM.US,D,20230103,000000,15.6,16.9,14.9,15.4,93743,0
+HYFM.US,D,20230104,000000,15.4,16.2,15.1,15.3,39948.3,0
+HYFM.US,D,20230105,000000,14.8,15,13.4,13.5,72859.6,0
+HYFM.US,D,20230106,000000,13.7,14,12.4,12.6,76684.2,0
+HYFM.US,D,20230109,000000,12.8,13.3,12.2,12.3,86956.6,0
+HYFM.US,D,20230110,000000,12.5,12.6,11.8,12,66719.8,0
+HYFM.US,D,20230111,000000,11.9,13.2,11.9,13,152538.7,0
+HYFM.US,D,20230112,000000,12.9,15.1,12.6,14.9,118995.6,0
+HYFM.US,D,20230113,000000,14.7,17.5,14.601,16.9,141780,0
+HYFM.US,D,20230117,000000,17.5,17.9,15.3,17.5,109421.90000000001,0
+HYFM.US,D,20230118,000000,17.6,18.401,16.3,16.5,83918.70000000001,0
+HYFM.US,D,20230119,000000,16.2,17.3,15.55,15.6,51965.9,0
+HYFM.US,D,20230120,000000,15.8,17.1,15.4,17.1,43748.4,0
+HYFM.US,D,20230123,000000,17.2,18,16.8,17.9,45315.600000000006,0
+HYFM.US,D,20230124,000000,18,18.4,17.3,17.5,26109.9,0
+HYFM.US,D,20230125,000000,17.2,18.2,16.55,18,39609.8,0
+HYFM.US,D,20230126,000000,18.2,18.8,17.35,17.5,25663.4,0
+HYFM.US,D,20230127,000000,17.3,19,16.9,18.5,48364.700000000004,0
+HYFM.US,D,20230130,000000,18.1,18.4,17.3,17.4,37054.4,0
+HYFM.US,D,20230131,000000,17.8,18.8,17.7,18.7,32021.800000000003,0
+HYFM.US,D,20230201,000000,18.4,20.85,18.301,20.4,93939.70000000001,0
+HYFM.US,D,20230202,000000,21.1,22.101,20.7,21.7,94975.1,0
+HYFM.US,D,20230203,000000,21.2,22.7,20.8,22,70843.5,0
+HYFM.US,D,20230206,000000,21.6,21.9,20.7,21.1,148659.6,0
+HYFM.US,D,20230207,000000,21.1,21.4,19.8,20.6,60753.600000000006,0
+HYFM.US,D,20230208,000000,20.6,20.7,19.6,19.6,24257.300000000003,0
+HYFM.US,D,20230209,000000,19.8,21,19.05,19.1,59136.600000000006,0
+HYFM.US,D,20230210,000000,18.7,18.85,17.15,17.5,103351.1,0
+HYFM.US,D,20230213,000000,17.4,19.5,17.1,18.3,63001.700000000004,0
+HYFM.US,D,20230214,000000,17.8,19.5,17.4,19.3,36592.9,0
+HYFM.US,D,20230215,000000,19.1,22.35,19,22.1,56155.4,0
+HYFM.US,D,20230216,000000,21.2,22.15,20.993,21.5,51431.3,0
+HYFM.US,D,20230217,000000,21.5,21.5,20.2,20.2,39349.9,0
+HYFM.US,D,20230221,000000,20.1,20.7,19.3,19.6,35513.200000000004,0
+HYFM.US,D,20230222,000000,20,20.8,19.9,20.5,24506.300000000003,0
+HYFM.US,D,20230223,000000,20.7,21,19.9,20.2,23801.100000000002,0
+HYFM.US,D,20230224,000000,19.7,20.4,18.8,20,38385.8,0
+HYFM.US,D,20230227,000000,20.1,21.1,19.65,20.9,30880.600000000002,0
+HYFM.US,D,20230228,000000,20.9,20.9,18.85,19.2,54189.700000000004,0
+HYFM.US,D,20230301,000000,19.3,19.3,16.4,16.5,55613.100000000006,0
+HYFM.US,D,20230302,000000,16.5,16.8,15.8,16.15,42989.9,0
+HYFM.US,D,20230303,000000,16.3,17.1,15.2,17,57988.700000000004,0
+HYFM.US,D,20230306,000000,16.9,17.1,15.2,15.2,60722.3,0
+HYFM.US,D,20230307,000000,15.3,16.6,15,15.8,91165.90000000001,0
+HYFM.US,D,20230308,000000,15.8,15.812,15,15.1,69427.8,0
+HYFM.US,D,20230309,000000,15.1,16.3,15.1,15.5,74339.1,0
+HYFM.US,D,20230310,000000,16.6,18.499,15.3,17.5,166322.5,0
+HYFM.US,D,20230313,000000,17.1,17.9,16.5,17.2,53645.4,0
+HYFM.US,D,20230314,000000,17.8,18.2,17.2,17.9,50874.4,0
+HYFM.US,D,20230315,000000,17.4,19.9,17.25,19.8,74865.2,0
+HYFM.US,D,20230316,000000,19.7,20.1,18.6,19.2,45218.8,0
+HYFM.US,D,20230317,000000,19.1,19.1,16.7,17.2,112600.20000000001,0
+HYFM.US,D,20230320,000000,17.2,17.4,16.45,16.9,28508.7,0
+HYFM.US,D,20230321,000000,17,18.7,16.8,18.7,25258.600000000002,0
+HYFM.US,D,20230322,000000,18.7,19.3,17.9,18,27979.100000000002,0
+HYFM.US,D,20230323,000000,18.3,18.5,16.6,16.9,22350.800000000003,0
+HYFM.US,D,20230324,000000,16.7,17.85,16.45,17.7,30079.7,0
+HYFM.US,D,20230327,000000,17.9,17.9,16.907,17.1,15530.800000000001,0
+HYFM.US,D,20230328,000000,17,17.2,16.2,16.8,29688.300000000003,0
+HYFM.US,D,20230329,000000,17.1,17.9,16.8,17.6,24119.4,0
+HYFM.US,D,20230330,000000,17.9,18.2,17.7,18,17709.5,0
+HYFM.US,D,20230331,000000,18.2,18.3,17.2,17.3,24555.5,0
+HYFM.US,D,20230403,000000,16.9,17.6,16.65,16.9,24897.2,0
+HYFM.US,D,20230404,000000,17,17.3,15.1,15.6,43580,0
+HYFM.US,D,20230405,000000,15.4,15.4,13.8,14.25,40322.200000000004,0
+HYFM.US,D,20230406,000000,14.6,14.6,14,14.2,25218.5,0
+HYFM.US,D,20230410,000000,14.3,15.6,14.1,15.4,33403.700000000004,0
+HYFM.US,D,20230411,000000,15.7,16.099,15.1,15.3,27015.5,0
+HYFM.US,D,20230412,000000,15.5,16.2,14.9,15.3,25898.100000000002,0
+HYFM.US,D,20230413,000000,15.5,15.8,14.6,15.7,16471.7,0
+HYFM.US,D,20230414,000000,15.8,15.9,14.9,15.3,14645.7,0
+HYFM.US,D,20230417,000000,15.7,16.7,15.3,16.6,38496.8,0
+HYFM.US,D,20230418,000000,16.6,16.8,15.95,16.8,14206.5,0
+HYFM.US,D,20230419,000000,16.5,17,15.8,16.8,20622,0
+HYFM.US,D,20230420,000000,16.4,16.5,15.4,15.6,16076.5,0
+HYFM.US,D,20230421,000000,15.6,15.8,14.7,15.2,23425.100000000002,0
+HYFM.US,D,20230424,000000,15.2,15.5,14,14.1,31273.800000000003,0
+HYFM.US,D,20230425,000000,14.2,14.8,13.95,14.6,26809.100000000002,0
+HYFM.US,D,20230426,000000,14.5,14.8,14,14.1,16904.9,0
+HYFM.US,D,20230427,000000,14.4,15.4,14.1,14.9,29076.100000000002,0
+HYFM.US,D,20230428,000000,15,16.1,14.7,15.7,22746.5,0
+HYFM.US,D,20230501,000000,15.9,15.9,14,14.3,39138,0
+HYFM.US,D,20230502,000000,14.2,14.5,14,14.05,17491.4,0
+HYFM.US,D,20230503,000000,14.2,14.6,12.65,13.1,62539.100000000006,0
+HYFM.US,D,20230504,000000,12.5,12.7,11.701,12.6,57078.3,0
+HYFM.US,D,20230505,000000,12.4,14,12.25,13.6,35176.200000000004,0
+HYFM.US,D,20230508,000000,13.8,13.9,12.8,12.9,44212,0
+HYFM.US,D,20230509,000000,12.8,12.8,11.7,12.7,73796.7,0
+HYFM.US,D,20230510,000000,13,14.4,13,13.3,58529.600000000006,0
+HYFM.US,D,20230511,000000,13.1,13.2,11.5,11.55,48560.100000000006,0
+HYFM.US,D,20230512,000000,11.7,11.75,11,11.05,32538.7,0
+HYFM.US,D,20230515,000000,11.1,11.2,10.6,10.8,36161.4,0
+HYFM.US,D,20230516,000000,10.8,10.9,9.559,9.779,65310.700000000004,0
+HYFM.US,D,20230517,000000,10.5,10.5,9.801,10.25,21512.9,0
+HYFM.US,D,20230518,000000,10.6,11.4,10.4,11.3,52502,0
+HYFM.US,D,20230519,000000,11.5,11.8,11.2,11.4,32731.9,0
+HYFM.US,D,20230522,000000,11.5,11.9,11.1,11.6,41746.4,0
+HYFM.US,D,20230523,000000,11.4,12.1,10.8,11.1,38318,0
+HYFM.US,D,20230524,000000,11,11,10.2,10.3,35547.3,0
+HYFM.US,D,20230525,000000,10.5,10.8,9.74,9.86,29644,0
+HYFM.US,D,20230526,000000,9.9,10.2,9.5,9.765,29753.9,0
+HYFM.US,D,20230530,000000,9.8,9.88,8.8,9.406,63710.4,0
+HYFM.US,D,20230531,000000,9.125,9.584,8.7,9.171,52486.700000000004,0
+HYFM.US,D,20230601,000000,9.222,9.387,8.7,9.074,26947.600000000002,0
+HYFM.US,D,20230602,000000,9.184,9.95,8.8,9.445,34687.9,0
+HYFM.US,D,20230605,000000,9.6,10.5,9.4,9.582,65032,0
+HYFM.US,D,20230606,000000,9.5,10.6,9.317,10.1,56207.5,0
+HYFM.US,D,20230607,000000,10.4,10.6,9.868,9.88,41874.4,0
+HYFM.US,D,20230608,000000,9.94,10.2,9.212,9.471,26047,0
+HYFM.US,D,20230609,000000,9.37,10,8.895,9.826,36231.9,0
+HYFM.US,D,20230612,000000,9.72,10.3,8.7,9.011,90495.1,0
+HYFM.US,D,20230613,000000,9.026,9.9,8.9,9.501,41342.200000000004,0
+HYFM.US,D,20230614,000000,9.458,10.2,9.2,9.98,42911.200000000004,0
+HYFM.US,D,20230615,000000,10,10.1,8.935,9.338,71361,0
+HYFM.US,D,20230616,000000,9.676,11.3,9.101,10.3,165052.1,0
+HYFM.US,D,20230620,000000,10.9,10.9,9.34,9.34,95720.90000000001,0
+HYFM.US,D,20230621,000000,10,11.2,9.527,9.563,194589.5,0
+HYFM.US,D,20230622,000000,9.563,10.5,9.4,10.3,47665.9,0
+HYFM.US,D,20230623,000000,10,10.2,9.381,9.381,477553.5,0
+HYFM.US,D,20230626,000000,9.648,9.99,8.601,8.991,54050.4,0
+HYFM.US,D,20230627,000000,9.291,9.46,6.715,7.3,169353.7,0
+HYFM.US,D,20230628,000000,7.325,8.208,7.31,8,112154.1,0
+HYFM.US,D,20230629,000000,8.2,8.309,7.6,8.128,59010.600000000006,0
+HYFM.US,D,20230630,000000,8.171,8.3,7.771,7.82,29943.800000000003,0
+HYFM.US,D,20230703,000000,7.82,8.39,7.82,8.289,40737.9,0
+HYFM.US,D,20230705,000000,8.4,8.45,8.00001,8.217,27085.4,0
+HYFM.US,D,20230706,000000,8.1,8.1,7.5,7.5,62658.700000000004,0
+HYFM.US,D,20230707,000000,7.7,8.5,7.7,8.459,32757.800000000003,0
+HYFM.US,D,20230710,000000,8.5,9.1,8.15677,9,23545.4,0
+HYFM.US,D,20230711,000000,9,9.364,8.92,9.199,33564.200000000004,0
+HYFM.US,D,20230712,000000,9.1,9.434,8.7,9.179,29450.800000000003,0
+HYFM.US,D,20230713,000000,9.4,10.5,9.102,10.2,67345.7,0
+HYFM.US,D,20230714,000000,9.9,10.3,9.5,9.7,34117.1,0
+HYFM.US,D,20230717,000000,9.572,10.8,9.54,10.8,30079.5,0
+HYFM.US,D,20230718,000000,10.1,11,9.9,9.9,26096.800000000003,0
+HYFM.US,D,20230719,000000,10.5,11.8,10.4,11.8,50204.100000000006,0
+HYFM.US,D,20230720,000000,12.5,14.5,11,11.7,78449,0
+HYFM.US,D,20230721,000000,11.7,12.3,11.4,11.7,35469.4,0
+HYFM.US,D,20230724,000000,11.4,11.7,11,11.3,19291.4,0
+HYFM.US,D,20230725,000000,11.3,12.2,11,11.8,28760.800000000003,0
+HYFM.US,D,20230726,000000,11.4,12.195,11.2,11.9,16870.2,0
+HYFM.US,D,20230727,000000,12.1,12.1,10.7,10.7,16048.300000000001,0
+HYFM.US,D,20230728,000000,11.2,11.8,11,11.1,8402.7,0
+HYFM.US,D,20230731,000000,11.5,11.9,11.2,11.7,12163.300000000001,0
+HYFM.US,D,20230801,000000,11.5,11.9,11.3,11.3,11698.5,0
+HYFM.US,D,20230802,000000,11.1,11.2,9.602,10.2,31227.800000000003,0
+HYFM.US,D,20230803,000000,10.3,13.1,10.3,12.3,47512.5,0
+HYFM.US,D,20230804,000000,12.6,13.6,12,12.2,27339.100000000002,0
+HYFM.US,D,20230807,000000,12,12.499,11.1,12.1,24994.9,0
+HYFM.US,D,20230808,000000,12.3,12.5,11.6,12.4,23397.100000000002,0
+HYFM.US,D,20230809,000000,12.4,12.4,10,10.5,34536.1,0
+HYFM.US,D,20230810,000000,11.1,11.1,9.13,9.587,38631.5,0
+HYFM.US,D,20230811,000000,9.584,10.3,9.584,10.2,13637.300000000001,0
+HYFM.US,D,20230814,000000,10,10.05,9.1,9.624,20533.9,0
+HYFM.US,D,20230815,000000,9.6,10.2,9.2,10.2,12217,0
+HYFM.US,D,20230816,000000,10.1,10.5,9.354,10.3,24265.7,0
+HYFM.US,D,20230817,000000,10.4,11.2,10.2,10.8,26003.300000000003,0
+HYFM.US,D,20230818,000000,10.5,11.5,10.2,11.4,30262.4,0
+HYFM.US,D,20230821,000000,11.4,11.5,10.2,10.2,11960.300000000001,0
+HYFM.US,D,20230822,000000,10.7,10.7,9.6,9.897,12678.900000000001,0
+HYFM.US,D,20230823,000000,9.9,10.38,9.418,9.9,10241.6,0
+HYFM.US,D,20230824,000000,9.784,10.066,8.911,9.16,13935.400000000001,0
+HYFM.US,D,20230825,000000,9.161,9.5,8.8,9,18994.600000000002,0
+HYFM.US,D,20230828,000000,9.217,9.7,8.8,9.231,6342.3,0
+HYFM.US,D,20230829,000000,9.467,9.7,9.21,9.5,7190.200000000001,0
+HYFM.US,D,20230830,000000,9.4,10.9,9.21,10.4,26235.5,0
+HYFM.US,D,20230831,000000,10.7,13.3,10.7,12.5,171653.40000000002,0
+HYFM.US,D,20230901,000000,12.9,13.4,11.201,11.8,64518.8,0
+HYFM.US,D,20230905,000000,12.3,13.493,12,13.1,43347.600000000006,0
+HYFM.US,D,20230906,000000,13.5,13.7,9.3,11.2,124465.70000000001,0
+HYFM.US,D,20230907,000000,10.6,12.3,10.6,11.5,32979.3,0
+HYFM.US,D,20230908,000000,11.5,12.5,11,11.9,30164.4,0
+HYFM.US,D,20230911,000000,12.1,15.1,11.9,14.2,92031.40000000001,0
+HYFM.US,D,20230912,000000,13.5,14.6,12.6,12.6,41917.4,0
+HYFM.US,D,20230913,000000,12.6,13.4,12.5,12.7,14413.1,0
+HYFM.US,D,20230914,000000,13.1,13.7,12.9,13.2,19954.5,0
+HYFM.US,D,20230915,000000,14.4,16.4,13.5,16,91697.5,0
+HYFM.US,D,20230918,000000,15.3,15.6,14.3,14.5,40270,0
+HYFM.US,D,20230919,000000,14.5,14.899,13.101,13.7,28311.2,0
+HYFM.US,D,20230920,000000,13.6,14.454,12.9,13.4,18678.9,0
+HYFM.US,D,20230921,000000,13,13.2,12.1,12.4,22049.7,0
+HYFM.US,D,20230922,000000,12.5,12.799,11.6,12.2,24842.100000000002,0
+HYFM.US,D,20230925,000000,12,13.4,12,12.5,29342.5,0
+HYFM.US,D,20230926,000000,12.4,13.383,11.5,12,16926.100000000002,0
+HYFM.US,D,20230927,000000,12.1,13.1,12,12.5,19339,0
+HYFM.US,D,20230928,000000,12.5,13.2,12.2,12.4,16160.800000000001,0
+HYFM.US,D,20230929,000000,12.8,13.1,12,12.2,11300.400000000001,0
+HYFM.US,D,20231002,000000,12.1,12.1,11.35,11.7,20725.5,0
+HYFM.US,D,20231003,000000,11.6,11.9,10.5,10.6,21468.300000000003,0
+HYFM.US,D,20231004,000000,10.5,11.094,10.2,10.3,18289.100000000002,0
+HYFM.US,D,20231005,000000,10.4,11,10,10.3,20633.100000000002,0
+HYFM.US,D,20231006,000000,10.4,11.2,10.15,10.7,10675.2,0
+HYFM.US,D,20231009,000000,10.6,11.6,10.2,11.2,26777.4,0
+HYFM.US,D,20231010,000000,11.3,11.899,11,11,8256.2,0
+HYFM.US,D,20231011,000000,11.2,11.6,10.9,11.2,16096.5,0
+HYFM.US,D,20231012,000000,11.3,11.4,10.8,11,8179.200000000001,0
+HYFM.US,D,20231013,000000,11.1,11.3,10.6,11,18748.2,0
+HYFM.US,D,20231016,000000,11.2,12,11,11.4,12517.6,0
+HYFM.US,D,20231017,000000,11.1,12.3,11.1,11.5,12984.7,0
+HYFM.US,D,20231018,000000,11.4,11.663,10.6,10.7,11403.900000000001,0
+HYFM.US,D,20231019,000000,10.6,11,9.8,10.1,19678.5,0
+HYFM.US,D,20231020,000000,10.1,10.6,9.5,9.7,19900.4,0
+HYFM.US,D,20231023,000000,9.6,10.4,9.5,9.891,15900.1,0
+HYFM.US,D,20231024,000000,10.1,11.1,9.901,10.8,13508.300000000001,0
+HYFM.US,D,20231025,000000,10.6,11,9.922,10.1,15289.1,0
+HYFM.US,D,20231026,000000,9.9,10.1,8.9,9.605,29248.2,0
+HYFM.US,D,20231027,000000,9.888,10.6,9.6,10.3,22492.9,0
+HYFM.US,D,20231030,000000,10.3,10.3,9.634,9.65,8376.1,0
+HYFM.US,D,20231031,000000,9.859,10.199,9.5,9.984,5877.1,0
+HYFM.US,D,20231101,000000,9.9,10.3,9.601,9.609,12261,0
+HYFM.US,D,20231102,000000,9.704,10.5,9.65,9.8,15685.1,0
+HYFM.US,D,20231103,000000,9.9,10.9,9.701,10.7,20788.4,0
+HYFM.US,D,20231106,000000,10.6,10.8,10.247,10.7,7454.8,0
+HYFM.US,D,20231107,000000,10.5,10.7,9.95,10,15354.6,0
+HYFM.US,D,20231108,000000,10,10.4,8.501,8.501,51585.4,0
+HYFM.US,D,20231109,000000,8.51,9.3,8,8,38632.9,0
+HYFM.US,D,20231110,000000,8.6,9.3,8.218,8.869,24136.100000000002,0
+HYFM.US,D,20231113,000000,8.9,9.2355,8.101,8.333,25306.5,0
+HYFM.US,D,20231114,000000,8.888,9.2,8.22,8.5,21081.7,0
+HYFM.US,D,20231115,000000,8.905,9.2,8.5,8.732,23653.600000000002,0
+HYFM.US,D,20231116,000000,8.732,9.1,8.502,8.73,17785.7,0
+HYFM.US,D,20231117,000000,8.7,9.137,8.548,9.137,26257.300000000003,0
+HYFM.US,D,20231120,000000,8.863,9.4,8.585,9.3,17921.3,0
+HYFM.US,D,20231121,000000,9.3,9.4,8.3,8.752,19859.600000000002,0
+HYFM.US,D,20231122,000000,9.095,9.201,8.652,9.043,10553.800000000001,0
+HYFM.US,D,20231124,000000,9,9.099,8.612,8.744,5102.900000000001,0
+HYFM.US,D,20231127,000000,8.613,9.3,8.5,9.1,10772,0
+HYFM.US,D,20231128,000000,8.615,9.135,8.615,8.81,7671,0
+HYFM.US,D,20231129,000000,9.045,9.381,8.78,9.381,12740.6,0
+HYFM.US,D,20231130,000000,9.011,9.239,8.528,8.528,19956.800000000003,0
+HYFM.US,D,20231201,000000,8.904,8.992,7.4,8.2,50908.4,0
+HYFM.US,D,20231204,000000,8.01,9.5,7.5,9.399,50435.9,0
+HYFM.US,D,20231205,000000,9,9.936,8.64,9.63,43453.100000000006,0
+HYFM.US,D,20231206,000000,9.7,10.7,9.19401,10,27038.4,0
+HYFM.US,D,20231207,000000,10,10.4,9.92,9.92,10053.2,0
+HYFM.US,D,20231208,000000,9.6,10.8,9.525,10.7,28582.4,0
+HYFM.US,D,20231211,000000,10.9,11,10,10.3,26302.300000000003,0
+HYFM.US,D,20231212,000000,10.1,10.528,9.3,9.401,14475.1,0
+HYFM.US,D,20231213,000000,9.6,9.908,8.6,9.452,23717.4,0
+HYFM.US,D,20231214,000000,9.552,9.863,8.668,8.7,48965,0
+HYFM.US,D,20231215,000000,8.668,9,8.555,8.83,16568.7,0
+HYFM.US,D,20231218,000000,8.8,9,8.222,8.251,33002,0
+HYFM.US,D,20231219,000000,8.3,8.8,8.3,8.312,23827.9,0
+HYFM.US,D,20231220,000000,8.5,8.8,8.4,8.517,9626.300000000001,0
+HYFM.US,D,20231221,000000,8.6,8.70108,8.4,8.49,11554.800000000001,0
+HYFM.US,D,20231222,000000,8.248,8.9,8.2,8.71,30367.5,0
+HYFM.US,D,20231226,000000,8.53,9.433,8.3,9.299,40660.3,0
+HYFM.US,D,20231227,000000,9.3,9.4,8.7,9.15,19970.7,0
+HYFM.US,D,20231228,000000,9,9.3,8.703,8.99,13985.6,0
+HYFM.US,D,20231229,000000,8.702,9.29,8.702,9.175,17117.8,0
+HYFM.US,D,20240102,000000,8.724,9.9,8.724,9.75,35411.8,0
+HYFM.US,D,20240103,000000,9.311,9.567,9,9.155,14675.7,0
+HYFM.US,D,20240104,000000,9.155,9.445,8.802,9.1,10234,0
+HYFM.US,D,20240105,000000,8.831,9.389,8.831,9.061,8546.6,0
+HYFM.US,D,20240108,000000,9.088,9.5,8.81,9.293,9952.7,0
+HYFM.US,D,20240109,000000,9.1,9.499,9.093,9.114,2868.6000000000004,0
+HYFM.US,D,20240110,000000,9.386,9.495,8.9,9.14,5257.200000000001,0
+HYFM.US,D,20240111,000000,9.14,9.499,8.8,8.9,5008.3,0
+HYFM.US,D,20240112,000000,8.951,9.4,8.9,9.4,10630.400000000001,0
+HYFM.US,D,20240116,000000,9.4,10.1,9.3,9.6,30635.7,0
+HYFM.US,D,20240117,000000,9.427,9.894,9.252,9.5,10163.900000000001,0
+HYFM.US,D,20240118,000000,9.4,9.494,9.2,9.2,5015.5,0
+HYFM.US,D,20240119,000000,9.387,9.509,8.9,9.3,8667.800000000001,0
+HYFM.US,D,20240122,000000,9.489,9.6,9.01,9.216,10277.7,0
+HYFM.US,D,20240123,000000,9.22,9.8,9.22,9.6,7297.8,0
+HYFM.US,D,20240124,000000,9.6,9.6,9.299,9.35,9028.300000000001,0
+HYFM.US,D,20240125,000000,9.3,10.5,9.299,10,79909,0
+HYFM.US,D,20240126,000000,10.2,10.4,9.9,10.05,16039.6,0
+HYFM.US,D,20240129,000000,10.2,10.5,10.032,10.4,16722.2,0
+HYFM.US,D,20240130,000000,10.4,10.5,9.926,10.2,14983.7,0
+HYFM.US,D,20240131,000000,10.001,10.371,9.71,9.9,13108.300000000001,0
+HYFM.US,D,20240201,000000,10.1,10.4,9.8,10,34305,0
+HYFM.US,D,20240202,000000,10,10.1,9.602,9.8,12433.1,0
+HYFM.US,D,20240205,000000,9.56,10.046,9.5,9.5,12063.5,0
+HYFM.US,D,20240206,000000,9.504,10,9.444,10,16189.400000000001,0
+HYFM.US,D,20240207,000000,9.997,9.99799,9.103,9.32,24701.7,0
+HYFM.US,D,20240208,000000,9.341,9.5,9.235,9.386,21411.800000000003,0
+HYFM.US,D,20240209,000000,9.4,9.401,8.753,9,25340.9,0
+HYFM.US,D,20240212,000000,9.012,9.362,8.8,9.1,43734.700000000004,0
+HYFM.US,D,20240213,000000,8.9,9.1,8.8,8.8,14608.300000000001,0
+HYFM.US,D,20240214,000000,8.8,9.2,8.652,9,18176.7,0
+HYFM.US,D,20240215,000000,9.077,9.14,8.705,8.85,16084,0
+HYFM.US,D,20240216,000000,8.85,9.30991,8.85,9.007,17602.9,0
+HYFM.US,D,20240220,000000,9.2,9.48,8.64,8.833,9681,0
+HYFM.US,D,20240221,000000,8.721,9.245,8.7,8.985,12870.7,0
+HYFM.US,D,20240222,000000,8.9,9.0845,8.72,8.946,10832.6,0
+HYFM.US,D,20240223,000000,9.087,9.2,8.8,8.9,8136.700000000001,0
+HYFM.US,D,20240226,000000,8.813,9.199,8.762,8.801,12361.900000000001,0
+HYFM.US,D,20240227,000000,9.045,9.099,8.459,8.7,14934.800000000001,0
+HYFM.US,D,20240228,000000,9,9.2,8.501,8.6,14067.800000000001,0
+HYFM.US,D,20240229,000000,8.291,9.2,8.291,9.029,23057.600000000002,0
+HYFM.US,D,20240301,000000,8.792,9.38,8.792,9.201,25860.300000000003,0
+HYFM.US,D,20240304,000000,9,9.2,8.4,8.524,16496.5,0
+HYFM.US,D,20240305,000000,8.5,8.747,8.302,8.42,14078.1,0
+HYFM.US,D,20240306,000000,8.3,8.75,8.3,8.66,3897.4,0
+HYFM.US,D,20240307,000000,8.6,8.631,8.3,8.3,13672.300000000001,0
+HYFM.US,D,20240308,000000,8.203,8.8,8.201,8.201,8783.300000000001,0
+HYFM.US,D,20240311,000000,8.389,8.698,8.151,8.278,9068.300000000001,0
+HYFM.US,D,20240312,000000,8.5,8.6,8.203,8.203,4334.400000000001,0
+HYFM.US,D,20240313,000000,8.214,8.6,8.122,8.3,6043.200000000001,0
+HYFM.US,D,20240314,000000,8.25,8.3,7.817,8.15,12193.1,0
+HYFM.US,D,20240315,000000,8.01,8.4,7.858,7.858,66063.40000000001,0
+HYFM.US,D,20240318,000000,7.86,8.35,7.6,7.965,32199.9,0
+HYFM.US,D,20240319,000000,7.75,8.399,7.75,8.3,9009.1,0
+HYFM.US,D,20240320,000000,8.1,8.399,8.01,8.263,10356.300000000001,0
+HYFM.US,D,20240321,000000,8.301,8.4,8.2,8.3,8359.300000000001,0
+HYFM.US,D,20240322,000000,8.169,9.457,8.149,9.29,31931.2,0
+HYFM.US,D,20240325,000000,9.4,9.681,9,9,22803.100000000002,0
+HYFM.US,D,20240326,000000,8.9,10.25,8.9,9.806,76983.3,0
+HYFM.US,D,20240327,000000,10,10.5,9.9,10.4,28292.600000000002,0
+HYFM.US,D,20240328,000000,10.5,11,10.401,10.8,34590.700000000004,0
+HYFM.US,D,20240401,000000,10.7,11,10,10.1,25107.2,0
+HYFM.US,D,20240402,000000,10.2,10.3,9.593,10.1,18904,0
+HYFM.US,D,20240403,000000,9.9,12,9.806,11.7,34772.1,0
+HYFM.US,D,20240404,000000,11.7,12,10.2,10.7,41533.100000000006,0
+HYFM.US,D,20240405,000000,10.6,11.6,9.82,9.9,21460,0
+HYFM.US,D,20240408,000000,9.9,10.439,9.8,10.1,22355.4,0
+HYFM.US,D,20240409,000000,10,10.6,9.8,10.4,9282.800000000001,0
+HYFM.US,D,20240410,000000,10.2,10.4,9.977,9.986,9728.800000000001,0
+HYFM.US,D,20240411,000000,10.18,10.399,9.6,9.784,19430.9,0
+HYFM.US,D,20240412,000000,9.6,10,9.4,9.479,13157.900000000001,0
+HYFM.US,D,20240415,000000,9.5,10,9.2,9.6,17184,0
+HYFM.US,D,20240416,000000,9.312,9.533,9.2,9.309,9043.6,0
+HYFM.US,D,20240417,000000,9.266,9.5,9.2,9.3,4312.5,0
+HYFM.US,D,20240418,000000,9.5,9.65,9.2,9.2,7717.900000000001,0
+HYFM.US,D,20240419,000000,9.2,9.393,9.017,9.1,7177.200000000001,0
+HYFM.US,D,20240422,000000,9,9.3,9,9.014,8947.5,0
+HYFM.US,D,20240423,000000,9,9.187,9,9.1,8175.1,0
+HYFM.US,D,20240424,000000,9,9.313,8.8,8.85,14783.5,0
+HYFM.US,D,20240425,000000,8.8,8.802,8.4,8.46,21372,0
+HYFM.US,D,20240426,000000,8.4,8.999,8.211,8.211,7395.700000000001,0
+HYFM.US,D,20240429,000000,8.315,8.76817,8.226,8.303,7080.900000000001,0
+HYFM.US,D,20240430,000000,8.2,10.3,8.012,9.701,71705.1,0
+HYFM.US,D,20240501,000000,10,10.099,8.805,8.91,34458.6,0
+HYFM.US,D,20240502,000000,9,9.5,8.9,9.147,12926,0
+HYFM.US,D,20240503,000000,9,9.398,9,9.205,5514.5,0
+HYFM.US,D,20240506,000000,9.4,9.588,9.228,9.301,13680.1,0
+HYFM.US,D,20240507,000000,9.3,9.736,9.125,9.3,12971.400000000001,0
+HYFM.US,D,20240508,000000,9.15,9.5,9.15,9.33,11377.900000000001,0
+HYFM.US,D,20240509,000000,9.2,9.641,9.02,9.351,12294.1,0
+HYFM.US,D,20240510,000000,9.419,9.5,9.2,9.254,9753.4,0
+HYFM.US,D,20240513,000000,9.2,9.736,9.102,9.236,28727.9,0
+HYFM.US,D,20240514,000000,9.3,10,9.141,9.4,37556.6,0
+HYFM.US,D,20240515,000000,9.35,9.5,8.5,8.9,53468.700000000004,0
+HYFM.US,D,20240516,000000,8.999,9.2,8.547,8.6,47832.200000000004,0
+HYFM.US,D,20240517,000000,9,9.2,8.3,8.3,86060.5,0
+HYFM.US,D,20240520,000000,8.3,8.797,8.3,8.46,12462.300000000001,0
+HYFM.US,D,20240521,000000,8.4,8.7,8.201,8.202,16453.5,0
+HYFM.US,D,20240522,000000,8.326,8.7,8.04,8.05,17155.600000000002,0
+HYFM.US,D,20240523,000000,8,8.42221,7.9,7.9,20116.800000000003,0
+HYFM.US,D,20240524,000000,7.932,8.299,7.812,7.947,12166.300000000001,0
+HYFM.US,D,20240528,000000,8.04,8.2,7.822,7.903,11189.900000000001,0
+HYFM.US,D,20240529,000000,7.99,8,7.6,7.65,13343.400000000001,0
+HYFM.US,D,20240530,000000,7.65,7.999,7.65,7.775,7834.1,0
+HYFM.US,D,20240531,000000,7.749,8.19,7.717,7.91,9170.800000000001,0
+HYFM.US,D,20240603,000000,8.189,8.3,7.9,7.95,6058,0
+HYFM.US,D,20240604,000000,7.883,8.0555,7.6,7.798,13889.2,0
+HYFM.US,D,20240605,000000,7.9,8.039,7.666,7.726,8911.300000000001,0
+HYFM.US,D,20240606,000000,7.8,7.9,7.67,7.79,5675.900000000001,0
+HYFM.US,D,20240607,000000,7.672,8.038,7.64,7.79,4313.6,0
+HYFM.US,D,20240610,000000,7.67,7.799,7.61,7.64,5370.900000000001,0
+HYFM.US,D,20240611,000000,7.5,7.85,7.5,7.8,10648.800000000001,0
+HYFM.US,D,20240612,000000,7.85,8.279,7.8,7.8,10791.300000000001,0
+HYFM.US,D,20240613,000000,7.715,8.14,7.632,7.927,11392.7,0
+HYFM.US,D,20240614,000000,7.9,8.1,7.65,7.79,8072.400000000001,0
+HYFM.US,D,20240617,000000,7.611,7.898,7.5,7.601,8944.1,0
+HYFM.US,D,20240618,000000,7.6,7.988,7.3,7.332,18268,0
+HYFM.US,D,20240620,000000,7.3,7.452,7.3,7.343,5235,0
+HYFM.US,D,20240621,000000,7.3,7.499,7.3,7.38,11211.1,0
+HYFM.US,D,20240624,000000,7.38,7.601,7.109,7.346,7914.200000000001,0
+HYFM.US,D,20240625,000000,7.126,7.489,7.1,7.13,8135.8,0
+HYFM.US,D,20240626,000000,7.13,7.29,7.1,7.12,6417.900000000001,0
+HYFM.US,D,20240627,000000,7.1,7.25,7,7.1,9644,0
+HYFM.US,D,20240628,000000,7.499,7.499,6.9,6.9,13417.7,0
+HYFM.US,D,20240701,000000,7,7.1,6.86,7.031,8195.6,0
+HYFM.US,D,20240702,000000,7,7.099,6.8,6.83,11545.800000000001,0
+HYFM.US,D,20240703,000000,6.88,6.9,6.72,6.813,16064.300000000001,0
+HYFM.US,D,20240705,000000,6.9,6.913,6.691,6.7,12083.5,0
+HYFM.US,D,20240708,000000,6.711,6.899,6.6,6.655,8020.3,0
+HYFM.US,D,20240709,000000,6.6,6.89,6.6,6.7,5543.700000000001,0
+HYFM.US,D,20240710,000000,6.7,6.8,6.655,6.727,7034.200000000001,0
+HYFM.US,D,20240711,000000,6.9,7.395,6.71,6.9,28316.100000000002,0
+HYFM.US,D,20240712,000000,6.9,7.1028,6.9,7,10559.5,0
+HYFM.US,D,20240715,000000,7.057,7.3,6.65,6.74,48100.9,0
+HYFM.US,D,20240716,000000,6.947,7.162,6.5,6.958,20060.800000000003,0
+HYFM.US,D,20240717,000000,6.912,7,6.61,6.716,32924.200000000004,0
+HYFM.US,D,20240718,000000,6.611,6.985,6.611,6.642,10291,0
+HYFM.US,D,20240719,000000,6.6,6.699,6.4,6.505,6589.8,0
+HYFM.US,D,20240722,000000,6.7,6.7,6.401,6.558,6691.3,0
+HYFM.US,D,20240723,000000,6.939,6.95,6.521,6.7,8997.4,0
+HYFM.US,D,20240724,000000,6.57,6.8,6.55,6.6,9294.7,0
+HYFM.US,D,20240725,000000,6.6,6.744,6.4541,6.484,11927.400000000001,0
+HYFM.US,D,20240726,000000,6.6,6.787,6.501,6.6,5460.3,0
+HYFM.US,D,20240729,000000,6.53,6.69899,6.275,6.375,12468.7,0
+HYFM.US,D,20240730,000000,6.3,6.599,6.1,6.227,21669.9,0
+HYFM.US,D,20240731,000000,6.289,6.499,6.223,6.358,8879.4,0
+HYFM.US,D,20240801,000000,6.406,6.69899,6.1,6.44,11806.7,0
+HYFM.US,D,20240802,000000,6.255,6.6,5.506,5.847,37572.6,0
+HYFM.US,D,20240805,000000,5.785,5.786,5.202,5.501,26243.2,0
+HYFM.US,D,20240806,000000,5.725,5.938,5.4,5.427,12479.400000000001,0
+HYFM.US,D,20240807,000000,5.6,5.6,5.262,5.332,14237.1,0
+HYFM.US,D,20240808,000000,6.5,6.5,5.308,5.41,18849.4,0
+HYFM.US,D,20240809,000000,5.702,5.702,5.4,5.43,9224.6,0
+HYFM.US,D,20240812,000000,5.4,5.5,5.103,5.145,10179.300000000001,0
+HYFM.US,D,20240813,000000,5.217,5.56,5.2,5.325,11852.5,0
+HYFM.US,D,20240814,000000,5.43,5.65,5.43,5.54,15048.400000000001,0
+HYFM.US,D,20240815,000000,5.655,5.721,5.42,5.48,21072,0
+HYFM.US,D,20240816,000000,5.4,5.751,5.4,5.539,10890.300000000001,0
+HYFM.US,D,20240819,000000,5.5,5.722,5.5,5.555,4196.900000000001,0
+HYFM.US,D,20240820,000000,5.6,5.79999,5.402,5.451,6863.700000000001,0
+HYFM.US,D,20240821,000000,5.4,5.775,5.4,5.551,3409.7000000000003,0
+HYFM.US,D,20240822,000000,5.689,5.718,5.513,5.513,7062.700000000001,0
+HYFM.US,D,20240823,000000,5.52,5.795,5.52,5.642,4168.7,0
+HYFM.US,D,20240826,000000,5.7,5.795,5.507,5.507,5049.700000000001,0
+HYFM.US,D,20240827,000000,5.4,5.7949,5,5.09,22293.4,0
+HYFM.US,D,20240828,000000,5.3,5.46,4.789,4.789,38447.6,0
+HYFM.US,D,20240829,000000,4.71,4.997,4.5,4.619,18183.2,0
+HYFM.US,D,20240830,000000,4.599,4.9,4.302,4.355,31459,0
+HYFM.US,D,20240903,000000,4.7,5.3,4.4,5.082,182156.7,0
+HYFM.US,D,20240904,000000,5.134,6.274,5.082,6.012,74858.6,0
+HYFM.US,D,20240905,000000,6.26,6.29499,5.7,6.001,18547.7,0
+HYFM.US,D,20240906,000000,5.977,6.275,5.818,6.1,34158,0
+HYFM.US,D,20240909,000000,6,6.485,5.901,6.4,22016.800000000003,0
+HYFM.US,D,20240910,000000,6.4,6.849,6.30501,6.8,25154.100000000002,0
+HYFM.US,D,20240911,000000,6.78,7,6.701,6.899,28717.4,0
+HYFM.US,D,20240912,000000,6.869,7.128,6.672,6.91,33532.6,0
+HYFM.US,D,20240913,000000,7.058,7.144,6.91,7.001,17422.3,0
+HYFM.US,D,20240916,000000,6.9,7.3,6.802,7.21,41218.5,0
+HYFM.US,D,20240917,000000,7.22,7.22,6.9555,7,41949.9,0
+HYFM.US,D,20240918,000000,7,7.115,6.8,6.9,24371.4,0
+HYFM.US,D,20240919,000000,6.9,7.16716,6.5,6.66,33094.9,0
+HYFM.US,D,20240920,000000,6.518,7.087,6.507,6.54,25829.300000000003,0
+HYFM.US,D,20240923,000000,6.42,6.59,6.42,6.567,10006.400000000001,0
+HYFM.US,D,20240924,000000,6.5,6.8,6.31,6.492,17083.100000000002,0
+HYFM.US,D,20240925,000000,6.5,6.8,6.336,6.5,16693.100000000002,0
+HYFM.US,D,20240926,000000,6.6,6.862,6.51101,6.683,7672.700000000001,0
+HYFM.US,D,20240927,000000,6.7,6.774,6.518,6.744,5435.6,0
+HYFM.US,D,20240930,000000,6.75,6.897,6.75,6.89,2909.8,0
+HYFM.US,D,20241001,000000,6.9,6.9,6.504,6.704,2164.1,0
+HYFM.US,D,20241002,000000,6.878,7.1,6.801,6.901,22787.9,0
+HYFM.US,D,20241003,000000,6.871,6.964,6.608,6.624,14370.400000000001,0
+HYFM.US,D,20241004,000000,6.724,6.898,6.627,6.82,10343.2,0
+HYFM.US,D,20241007,000000,6.81,6.887,6.6,6.79,8938.7,0
+HYFM.US,D,20241008,000000,6.7,6.8,6.51,6.568,6381.5,0
+HYFM.US,D,20241009,000000,6.6,6.8,6.51,6.604,9745.6,0
+HYFM.US,D,20241010,000000,6.6,6.89999,6.504,6.6,19055.9,0
+HYFM.US,D,20241011,000000,6.6,6.894,6.5,6.75,21377.600000000002,0
+HYFM.US,D,20241014,000000,6.7,6.983,6.667,6.716,8344.4,0
+HYFM.US,D,20241015,000000,6.717,6.878,6.7105,6.742,9693.9,0
+HYFM.US,D,20241016,000000,6.7,6.894,6.623,6.802,10140.400000000001,0
+HYFM.US,D,20241017,000000,6.9,6.9,6.568,6.693,13608.1,0
+HYFM.US,D,20241018,000000,6.733,6.733,6.476,6.506,11522.300000000001,0
+HYFM.US,D,20241021,000000,6.6,6.656,6.6,6.6,3201.3,0
+HYFM.US,D,20241022,000000,6.6,6.873,6.6,6.806,8189.1,0
+HYFM.US,D,20241023,000000,6.89,6.994,6.718,6.93,7755,0
+HYFM.US,D,20241024,000000,6.81,6.994,6.802,6.827,2933,0
+HYFM.US,D,20241025,000000,6.7,6.799,6.7,6.701,5498.700000000001,0
+HYFM.US,D,20241028,000000,6.701,6.99499,6.7,6.8,6510,0
+HYFM.US,D,20241029,000000,6.7,6.969,6.7,6.755,7707.1,0
+HYFM.US,D,20241030,000000,6.7,6.898,6.6,6.609,18518.4,0
+HYFM.US,D,20241031,000000,6.6,6.851,6.6,6.77,4968.900000000001,0
+HYFM.US,D,20241101,000000,6.6,6.847,6.044,6.111,31791.2,0
+HYFM.US,D,20241104,000000,6.425,6.4795,6.029,6.27,6485.8,0
+HYFM.US,D,20241105,000000,6.3,6.5,6.101,6.145,5553.8,0
+HYFM.US,D,20241106,000000,6.05,6.138,5.51,5.88,39779.3,0
+HYFM.US,D,20241107,000000,5.606,6.2,5.606,5.81,5379.1,0
+HYFM.US,D,20241108,000000,5.72,5.867,5.537,5.59,7031.900000000001,0
+HYFM.US,D,20241111,000000,5.56,5.799,5.504,5.61,6826.700000000001,0
+HYFM.US,D,20241112,000000,5.535,6.2,5.535,5.715,8185.8,0
+HYFM.US,D,20241113,000000,5.61,5.771,5.301,5.301,12225.400000000001,0
+HYFM.US,D,20241114,000000,5.3,5.982,5.157,5.233,12619.800000000001,0
+HYFM.US,D,20241115,000000,5.111,5.465,4.978,5.283,21217.9,0
+HYFM.US,D,20241118,000000,5.292,5.384,5.007,5.161,10983.1,0
+HYFM.US,D,20241119,000000,5.28,5.37,5.074,5.125,15064.1,0
+HYFM.US,D,20241120,000000,4.975,6.1769,4.975,6.101,30089.5,0
+HYFM.US,D,20241121,000000,6.103,6.6499,6.103,6.39,26765.2,0
+HYFM.US,D,20241122,000000,6.2,7.399,6.2,7.258,45471.600000000006,0
+HYFM.US,D,20241125,000000,7.444,8.175,6.99,8.131,39218.5,0
+HYFM.US,D,20241126,000000,8.3,8.3,7.747,8.1,26747.4,0
+HYFM.US,D,20241127,000000,8.1,8.551,7.71,8.25,21009.300000000003,0
+HYFM.US,D,20241129,000000,8.355,8.355,8.009,8.161,4096.400000000001,0
+HYFM.US,D,20241202,000000,7.99,8.2,7.601,7.851,12959.7,0
+HYFM.US,D,20241203,000000,7.7,7.982,7.4,7.489,17231.4,0
+HYFM.US,D,20241204,000000,7.356,7.6,7.25,7.258,7059,0
+HYFM.US,D,20241205,000000,7.258,7.258,6.8,6.911,17193.100000000002,0
+HYFM.US,D,20241206,000000,6.892,7.047,6.569,6.69,13420.1,0
+HYFM.US,D,20241209,000000,6.99,7.01,6.753,6.84,23656.300000000003,0
+HYFM.US,D,20241210,000000,7,7.098,6.801,6.98,16761.600000000002,0
+HYFM.US,D,20241211,000000,7,7,6.7,6.897,7181.5,0
+HYFM.US,D,20241212,000000,6.988,6.988,6.711,6.805,2007.4,0
+HYFM.US,D,20241213,000000,6.897,7.1,6.801,7,8984.300000000001,0
+HYFM.US,D,20241216,000000,7,7.1,6.302,6.502,19159,0
+HYFM.US,D,20241217,000000,6.4,6.49,6.028,6.2,14168.5,0
+HYFM.US,D,20241218,000000,6.152,6.5,5.807,6.15,20383.7,0
+HYFM.US,D,20241219,000000,6.214,6.39999,5.902,6.118,8647.7,0
+HYFM.US,D,20241220,000000,5.9,6.14,5.9,6.05,10673.6,0
+HYFM.US,D,20241223,000000,5.95,6.2,5.9,6.154,4878.6,0
+HYFM.US,D,20241224,000000,6.04,6.153,5.9,5.97,8051,0
+HYFM.US,D,20241226,000000,5.985,6.311,5.85,6.136,14627.2,0
+HYFM.US,D,20241227,000000,6.2,6.35,5.881,6.192,19745.4,0
+HYFM.US,D,20241230,000000,6,6.097,5.559,5.755,26008.100000000002,0
+HYFM.US,D,20241231,000000,5.71,5.899,5.7,5.8,20624.2,0
+HYFM.US,D,20250102,000000,5.8,6.3,5.701,6.201,8248.300000000001,0
+HYFM.US,D,20250103,000000,6.3,6.84853,6.3,6.73,13103.400000000001,0
+HYFM.US,D,20250106,000000,6.676,7.099,6.616,6.624,7975.200000000001,0
+HYFM.US,D,20250107,000000,6.698,7.5,6.51,6.999,12879.7,0
+HYFM.US,D,20250108,000000,7.04,7.05,6.52,6.52,13179.7,0
+HYFM.US,D,20250110,000000,6.6,6.893,5.865,6.22,21331.7,0
+HYFM.US,D,20250113,000000,6.829,6.829,5.87,5.877,10980.5,0
+HYFM.US,D,20250114,000000,5.92,5.999,5.6,5.69,8112.400000000001,0
+HYFM.US,D,20250115,000000,5.7,5.89,5.7,5.883,3004.6000000000004,0
+HYFM.US,D,20250116,000000,6,6,5.8,5.882,4475.400000000001,0
+HYFM.US,D,20250117,000000,5.892,5.892,5.5,5.757,7134.400000000001,0
+HYFM.US,D,20250121,000000,5.855,6.099,5.78,6.029,5870.1,0
+HYFM.US,D,20250122,000000,6.055,6.129,5.91,6.128,6645.700000000001,0
+HYFM.US,D,20250123,000000,6.254,6.5,6.15625,6.44,6429.3,0
+HYFM.US,D,20250124,000000,6.45,6.65,6.233,6.362,5485.200000000001,0
+HYFM.US,D,20250127,000000,6.362,6.47416,6,6.36,5567.1,0
+HYFM.US,D,20250128,000000,6.3,6.61,6.256,6.44,2980.6000000000004,0
+HYFM.US,D,20250129,000000,6.10101,6.3,6.05,6.299,2401.5,0
+HYFM.US,D,20250130,000000,6.5,6.5,5.942,6,5924.200000000001,0
+HYFM.US,D,20250131,000000,5.991,6.57,5.8,6.497,8036.900000000001,0
+HYFM.US,D,20250203,000000,6.5,6.5,6.054,6.499,4100.1,0
+HYFM.US,D,20250204,000000,6.3,6.469,6,6.33,3693.5,0
+HYFM.US,D,20250205,000000,6.5,6.558,6,6.475,7908.400000000001,0
+HYFM.US,D,20250206,000000,6.53,6.53,6.282,6.448,1713.1000000000001,0
+HYFM.US,D,20250207,000000,6.3,6.53,6.083,6.238,5198.700000000001,0
+HYFM.US,D,20250210,000000,5.075,6,4.899,5.9,56420.9,0
+HYFM.US,D,20250211,000000,5.8,5.8,5.7,5.702,31322,0
+HYFM.US,D,20250212,000000,5.5,5.625,5.3,5.4,12528.5,0
+HYFM.US,D,20250213,000000,5.4,6.89,5.39,6.4,95330,0
+HYFM.US,D,20250214,000000,6.17,6.859,6.1,6.19,57493,0
+HYFM.US,D,20250218,000000,6.23,6.6,6.23,6.54,35376,0
+HYFM.US,D,20250219,000000,6.47,6.61,6.36,6.38,17058,0
+HYFM.US,D,20250220,000000,6.4454,6.4454,5.85,5.85,27873,0
+HYFM.US,D,20250221,000000,5.84,6.08,5.7018,5.79,15812,0
+HYFM.US,D,20250224,000000,5.75,5.7989,5.6712,5.69,18791,0
+HYFM.US,D,20250225,000000,5.66,5.66,5.371,5.39,18751,0
+HYFM.US,D,20250226,000000,5.47,5.47,5.2095,5.21,18915,0
+HYFM.US,D,20250227,000000,5.2,5.307,5.1,5.1,25783,0
+HYFM.US,D,20250228,000000,5.1,5.11,4.9,4.95,40516,0
+HYFM.US,D,20250303,000000,5,5.34,4.65,4.65,40739,0
+HYFM.US,D,20250304,000000,4.555,4.7518,4.19,4.59,54191,0
+HYFM.US,D,20250305,000000,4.6,4.65,3.4901,3.63,100690,0
+HYFM.US,D,20250306,000000,3.61,3.78,3.44,3.44,38479,0
+HYFM.US,D,20250307,000000,3.51,3.51,3.2,3.38,22134,0
+HYFM.US,D,20250310,000000,3.4838,3.57,3.36,3.36,13519,0
+HYFM.US,D,20250311,000000,3.54,3.54,3.2,3.43,37158,0
+HYFM.US,D,20250312,000000,3.41,3.41,3.19,3.3,13632,0
+HYFM.US,D,20250313,000000,3.24,3.62,3.24,3.45,39961,0
+HYFM.US,D,20250314,000000,3.4,3.6228,3.28,3.42,22829,0
+HYFM.US,D,20250317,000000,3.36,3.505,2.93,3.1,36161,0
+HYFM.US,D,20250318,000000,3.05,3.0689,2.98,3,23974,0
+HYFM.US,D,20250319,000000,3.1,3.12,2.9,2.94,31171,0
+HYFM.US,D,20250320,000000,2.99,2.99,2.83,2.89,4123,0
+HYFM.US,D,20250321,000000,2.82,2.9575,2.76,2.85,29452,0
+HYFM.US,D,20250324,000000,2.85,2.85,2.62,2.62,30856,0
+HYFM.US,D,20250325,000000,2.63,2.765,2.39,2.39,17794,0
+HYFM.US,D,20250326,000000,2.42,2.42,2.22,2.33,30936,0
+HYFM.US,D,20250327,000000,2.26,2.26,2.1601,2.19,55802,0
+HYFM.US,D,20250328,000000,2.14,2.3195,2.01,2.02,23014,0
+HYFM.US,D,20250331,000000,2.01,2.01,1.86,1.89,18975,0
+HYFM.US,D,20250401,000000,1.83,2.025,1.83,1.97,34936,0
+HYFM.US,D,20250402,000000,1.88,2.19,1.88,2.15,10833,0
+HYFM.US,D,20250403,000000,2.1,2.19,1.9,1.9,14537,0
+HYFM.US,D,20250404,000000,1.9,1.9838,1.73,1.78,12573,0
+HYFM.US,D,20250407,000000,1.75,1.78,1.5,1.5601,13992,0
+HYFM.US,D,20250408,000000,1.59,1.6547,1.59,1.62,5703,0
+HYFM.US,D,20250409,000000,1.63,1.72,1.51,1.68,123045,0
+HYFM.US,D,20250410,000000,1.97,2.45,1.76,2.15,15777893,0
+HYFM.US,D,20250411,000000,2.14,2.8,2.0604,2.71,864059,0
+HYFM.US,D,20250414,000000,2.66,3.1,2.6066,2.7,222589,0
+HYFM.US,D,20250415,000000,2.62,2.6606,2.4,2.44,106348,0
+HYFM.US,D,20250416,000000,2.38,2.563,2.305,2.44,54664,0
+HYFM.US,D,20250417,000000,2.43,2.4719,2.26,2.31,26152,0
+HYFM.US,D,20250421,000000,2.43,2.4861,2.17,2.25,31306,0
+HYFM.US,D,20250422,000000,2.23,2.4,2.17,2.24,47039,0
+HYFM.US,D,20250423,000000,2.28,2.4,2.2248,2.29,22561,0
+HYFM.US,D,20250424,000000,2.32,2.4762,2.1884,2.39,39807,0
+HYFM.US,D,20250425,000000,2.55,2.6,2.305,2.45,39410,0
+HYFM.US,D,20250428,000000,2.33,2.5216,2.32,2.47,22503,0
+HYFM.US,D,20250429,000000,2.5446,2.55,2.2835,2.53,29043,0
+HYFM.US,D,20250430,000000,2.48,2.7252,2.45,2.6,25637,0
+HYFM.US,D,20250501,000000,2.66,2.83,2.66,2.81,21828,0
+HYFM.US,D,20250502,000000,2.84,3.6339,2.715,3.51,89871,0
+HYFM.US,D,20250505,000000,3.49,4.7,3.4336,3.85,117844,0
+HYFM.US,D,20250506,000000,3.85,4.4,3.6524,4.15,53652,0
+HYFM.US,D,20250507,000000,4.5,4.55,4.1011,4.22,48958,0
+HYFM.US,D,20250508,000000,4.34,4.6089,4.0701,4.2,50125,0
+HYFM.US,D,20250509,000000,4.036,4.17,3.76,3.91,29427,0
+HYFM.US,D,20250512,000000,3.88,3.93,3.73,3.81,26313,0
+HYFM.US,D,20250513,000000,3.8,3.8,3.24,3.31,58588,0
+HYFM.US,D,20250514,000000,2.97,3.17,2.96,3.11,30583,0
+HYFM.US,D,20250515,000000,3.11,3.31,2.9111,3.24,18685,0
+HYFM.US,D,20250516,000000,3.26,3.6385,3.25,3.5,34415,0
+HYFM.US,D,20250519,000000,3.58,3.7565,3.4,3.435,14123,0
+HYFM.US,D,20250520,000000,3.3141,3.3693,3.1445,3.176,21315,0
+HYFM.US,D,20250521,000000,3.12,3.22,3.0511,3.18,7710,0
+HYFM.US,D,20250522,000000,3.08,3.28,3.08,3.16,9464,0
+HYFM.US,D,20250523,000000,3.16,3.19,2.995,3.19,7913,0
+HYFM.US,D,20250527,000000,3.33,3.51,3.1686,3.45,9232,0
+HYFM.US,D,20250528,000000,3.3592,3.9066,3.3592,3.75,31136,0
+HYFM.US,D,20250529,000000,3.75,3.87,3.5601,3.86,14096,0
+HYFM.US,D,20250530,000000,3.6758,3.89,3.6305,3.726,8526,0
+HYFM.US,D,20250602,000000,3.61,3.66,3.3564,3.56,13874,0
+HYFM.US,D,20250603,000000,3.84,3.8601,3.6399,3.765,15330,0
+HYFM.US,D,20250604,000000,3.31,3.74,3.2025,3.59,8386,0
+HYFM.US,D,20250605,000000,3.38,3.8496,3.38,3.83,12273,0
+HYFM.US,D,20250606,000000,3.72,4.285,3.72,3.8,46091,0
+HYFM.US,D,20250609,000000,3.84,3.9934,3.65,3.79,11487,0
+HYFM.US,D,20250610,000000,3.77,3.77,3.62,3.69,8578,0
+HYFM.US,D,20250611,000000,3.61,3.8301,3.5,3.62,15148,0
+HYFM.US,D,20250612,000000,3.69,3.79,3.4,3.4266,10243,0
+HYFM.US,D,20250613,000000,3.47,3.6875,3.21,3.21,4436,0
+HYFM.US,D,20250616,000000,3.21,3.6365,3.21,3.55,8272,0
+HYFM.US,D,20250617,000000,3.62,3.62,3.2467,3.54,3616,0
+HYFM.US,D,20250618,000000,3.46,3.7,3.3,3.616,5915,0
+HYFM.US,D,20250620,000000,3.63,3.83,3.4798,3.755,2505,0
+HYFM.US,D,20250623,000000,3.85,4,3.85,3.89,5513,0
+HYFM.US,D,20250624,000000,3.84,4,3.5,3.951,7565,0
+HYFM.US,D,20250625,000000,4,4,3.6,3.6,11028,0
+HYFM.US,D,20250626,000000,3.55,3.71,3.5037,3.6,2791,0
+HYFM.US,D,20250627,000000,3.595,3.68,3.49,3.68,10943,0
+HYFM.US,D,20250630,000000,3.73,3.93,3.57,3.74,7799,0
+HYFM.US,D,20250701,000000,3.52,3.76,3.52,3.58,7463,0
+HYFM.US,D,20250702,000000,3.58,3.8696,3.58,3.73,3845,0
+HYFM.US,D,20250703,000000,3.7,3.71,3.62,3.63,3121,0
+HYFM.US,D,20250707,000000,3.56,3.89,3.56,3.73,6908,0
+HYFM.US,D,20250708,000000,3.55,3.94,3.51,3.6,30081,0
+HYFM.US,D,20250709,000000,3.69,3.82,3.6387,3.82,1390,0
+HYFM.US,D,20250710,000000,3.76,3.93,3.757,3.9,4955,0
+HYFM.US,D,20250711,000000,3.8,3.99,3.8,3.81,2917,0
+HYFM.US,D,20250714,000000,3.905,4.235,3.8,3.94,14973,0
+HYFM.US,D,20250715,000000,4.0073,4.4,4.0073,4.3,13371,0
+HYFM.US,D,20250716,000000,4.34,4.42,4.2121,4.22,9795,0
+HYFM.US,D,20250717,000000,4.36,4.4694,4.28,4.31,11764,0
+HYFM.US,D,20250718,000000,4.315,4.41,4.21,4.34,4771,0
+HYFM.US,D,20250721,000000,4.35,4.42,3.75,4.105,20902,0
+HYFM.US,D,20250722,000000,4.12,4.4,4.12,4.36,10707,0
+HYFM.US,D,20250723,000000,4.3687,4.73,4.2676,4.48,37897,0
+HYFM.US,D,20250724,000000,4.57,4.7081,4.36,4.54,10992,0
+HYFM.US,D,20250725,000000,4.61,4.625,4.3596,4.6,6178,0
+HYFM.US,D,20250728,000000,4.6,4.6,4.06,4.21,14150,0
+HYFM.US,D,20250729,000000,4.35,4.45,4.2,4.37,9129,0
+HYFM.US,D,20250730,000000,4.42,4.445,3.88,4.445,5719,0
+HYFM.US,D,20250731,000000,4.35,4.35,4.12,4.34,2713,0
+HYFM.US,D,20250801,000000,4.1723,4.34,4.1723,4.34,4011,0
+HYFM.US,D,20250804,000000,4.35,4.35,4.21,4.35,7082,0
+HYFM.US,D,20250805,000000,4.2,4.49,4.2,4.475,1804,0
+HYFM.US,D,20250806,000000,4.4,4.49,4.376,4.49,1562,0
+HYFM.US,D,20250807,000000,4.58,4.6129,4.35,4.55,11952,0
+HYFM.US,D,20250808,000000,4.56,4.56,4.2601,4.49,9855,0
+HYFM.US,D,20250811,000000,4.7,4.7761,4.36,4.5101,18542,0
+HYFM.US,D,20250812,000000,4.78,4.78,4.075,4.38,17680,0
+HYFM.US,D,20250813,000000,4.21,4.44,4.04,4.44,10000,0
+HYFM.US,D,20250814,000000,4.46,4.46,4.2,4.33,13560,0
+HYFM.US,D,20250815,000000,4.515,4.5304,4.4465,4.51,2382,0
+HYFM.US,D,20250818,000000,4.52,4.7276,4.39,4.54,4672,0
+HYFM.US,D,20250819,000000,4.55,4.61,4.3001,4.6,4891,0
+HYFM.US,D,20250820,000000,4.5,4.52,4.1261,4.48,2737,0
+HYFM.US,D,20250821,000000,4.5,4.5,4.42,4.42,3562,0
+HYFM.US,D,20250822,000000,4.43,4.5294,4.07,4.3743,12324,0
+HYFM.US,D,20250825,000000,4.37,4.56,4.37,4.465,3043,0
+HYFM.US,D,20250826,000000,4.47,4.4756,4.4,4.4672,2890,0
+HYFM.US,D,20250827,000000,4.41,4.69,4.41,4.57,5945,0
+HYFM.US,D,20250828,000000,4.57,4.7,4.495,4.65,6241,0
+HYFM.US,D,20250829,000000,4.76,4.76,4.4,4.64,6219,0
+HYFM.US,D,20250902,000000,4.7,4.7,4.4,4.43,6666,0
+HYFM.US,D,20250903,000000,4.4,4.4,4.3,4.371,4101,0
+HYFM.US,D,20250904,000000,4.38,4.38,2.65,3.03,257019,0
+HYFM.US,D,20250905,000000,3.03,3.44,3.02,3.31,47084,0
+HYFM.US,D,20250908,000000,3.36,3.37,3.22,3.26,23168,0
+HYFM.US,D,20250909,000000,3.11,3.22,3.11,3.12,5778,0
+HYFM.US,D,20250910,000000,3.1583,3.27,3.11,3.25,22767,0
+HYFM.US,D,20250911,000000,3.25,3.3,3.1639,3.23,13340,0
+HYFM.US,D,20250912,000000,3.23,3.29,3.1952,3.29,8557,0
+HYFM.US,D,20250915,000000,3.29,3.29,3.1465,3.22,10986,0
+HYFM.US,D,20250916,000000,3.2174,3.29,3.045,3.045,28707,0
+HYFM.US,D,20250917,000000,3.05,3.1899,3.05,3.13,4398,0
+HYFM.US,D,20250918,000000,3.15,3.24,3.14,3.24,9336,0
+HYFM.US,D,20250919,000000,3.26,3.26,3.01,3.23,27699,0
+HYFM.US,D,20250922,000000,3.24,3.29,3.0785,3.18,20094,0
+HYFM.US,D,20250923,000000,3.23,3.23,3.02,3.09,27814,0
+HYFM.US,D,20250924,000000,3.14,3.1886,2.9903,3.07,7537,0
+HYFM.US,D,20250925,000000,3.05,3.2226,2.89,3,20687,0
+HYFM.US,D,20250926,000000,3.05,3.06,2.79,2.88,17969,0
+HYFM.US,D,20250929,000000,2.95,3.69,2.94,3.47,158715,0
+HYFM.US,D,20250930,000000,3.48,3.48,3.15,3.29,14004,0
+HYFM.US,D,20251001,000000,3.3,3.45,3.24,3.33,13888,0
+HYFM.US,D,20251002,000000,3.35,3.35,3.09,3.09,22822,0
+HYFM.US,D,20251003,000000,3.13,3.14,2.95,3.01,40225,0
+HYFM.US,D,20251006,000000,3.01,3.1716,3.01,3.0999,11482,0
+HYFM.US,D,20251007,000000,3.05,3.1555,3.05,3.15,13655,0
+HYFM.US,D,20251008,000000,3.15,3.1841,3.02,3.09,32944,0
+HYFM.US,D,20251009,000000,3.11,3.48,3.11,3.38,83019,0
+HYFM.US,D,20251010,000000,3.43,3.4391,3.16,3.28,11844,0
+HYFM.US,D,20251013,000000,3.29,3.3052,3.02,3.1059,33357,0
+HYFM.US,D,20251014,000000,2.97,3.2,2.95,3.08,28303,0
+HYFM.US,D,20251015,000000,3.11,3.45,3.07,3.07,91917,0
+HYFM.US,D,20251016,000000,3.13,3.13,2.62,2.75,54121,0
+HYFM.US,D,20251017,000000,2.81,2.86,2.75,2.77,10104,0
+HYFM.US,D,20251020,000000,2.8,2.96,2.8,2.96,11608,0
+HYFM.US,D,20251021,000000,3.03,3.03,2.84,2.89,6379,0
+HYFM.US,D,20251022,000000,2.8901,2.9,2.845,2.89,12868,0
+HYFM.US,D,20251023,000000,2.88,3.002,2.75,2.75,43115,0
+HYFM.US,D,20251024,000000,2.78,2.86,2.5,2.62,67216,0
+HYFM.US,D,20251027,000000,2.61,2.7269,2.61,2.66,6730,0
+HYFM.US,D,20251028,000000,2.69,2.76,2.61,2.67,37917,0
+HYFM.US,D,20251029,000000,2.67,2.67,2.44,2.44,36879,0
+HYFM.US,D,20251030,000000,2.47,2.47,2.32,2.335,13970,0
+HYFM.US,D,20251031,000000,2.34,2.57,2.21,2.215,8667,0
+HYFM.US,D,20251103,000000,2.31,2.4999,2.26,2.465,29129,0
+HYFM.US,D,20251104,000000,2.45,2.48,2.32,2.4,9548,0
+HYFM.US,D,20251105,000000,2.272,2.54,2.27,2.4,12154,0
+HYFM.US,D,20251106,000000,2.5,2.5,2.18,2.18,32818,0
+HYFM.US,D,20251107,000000,2.24,2.32,2.185,2.22,8864,0
+HYFM.US,D,20251110,000000,2.21,2.47,2.19,2.24,12509,0
+HYFM.US,D,20251111,000000,2.18,2.25,2.108,2.145,8308,0
+HYFM.US,D,20251112,000000,2.1,2.1,1.74,1.8,71380,0
+HYFM.US,D,20251113,000000,1.81,1.93,1.81,1.82,18130,0
+HYFM.US,D,20251114,000000,1.84,1.84,1.77,1.78,10950,0
+HYFM.US,D,20251117,000000,1.75,1.78,1.665,1.675,26229,0
+HYFM.US,D,20251118,000000,1.66,1.752,1.66,1.7,4263,0
+HYFM.US,D,20251119,000000,1.78,1.78,1.65,1.65,22164,0
+HYFM.US,D,20251120,000000,1.73,1.7603,1.6,1.61,10668,0
+HYFM.US,D,20251121,000000,1.6,1.6673,1.55,1.55,8773,0
+HYFM.US,D,20251124,000000,1.55,1.7348,1.55,1.7348,13142,0
+HYFM.US,D,20251125,000000,1.69,1.8199,1.6,1.81,9719,0
+HYFM.US,D,20251126,000000,1.77,1.8538,1.75,1.79,13587,0
+HYFM.US,D,20251128,000000,1.79,1.88,1.7,1.84,14233,0
+HYFM.US,D,20251201,000000,1.83,1.92,1.82,1.83,3580,0
+HYFM.US,D,20251202,000000,1.84,1.98,1.83,1.96,21363,0
+HYFM.US,D,20251203,000000,1.9,1.96,1.88,1.88,5991,0
+HYFM.US,D,20251204,000000,1.88,1.97,1.868722,1.92,8882,0
+HYFM.US,D,20251205,000000,1.98,2,1.81,1.81,9345,0
+HYFM.US,D,20251208,000000,1.9,1.9999,1.74,1.74,13490,0
+HYFM.US,D,20251209,000000,1.78,1.78,1.71,1.716,18470,0
+HYFM.US,D,20251210,000000,1.71,1.83,1.65,1.65,39902,0
+HYFM.US,D,20251211,000000,1.6,1.6487,1.51,1.53,87983,0
+HYFM.US,D,20251212,000000,1.7,2.37,1.54,2.08,1062754,0
+HYFM.US,D,20251215,000000,2.19,2.54,1.86,2.04,242906,0
+HYFM.US,D,20251216,000000,1.99,2.4499,1.945,2.44,105330,0
+HYFM.US,D,20251217,000000,2.63,2.74,2.08,2.21,133271,0
+HYFM.US,D,20251218,000000,2.26,2.3288,1.92,2,92888,0
+HYFM.US,D,20251219,000000,2.02,2.0499,1.8,1.8,80469,0
+HYFM.US,D,20251222,000000,1.81,1.855,1.7,1.75,43060,0
+HYFM.US,D,20251223,000000,1.7893,1.8017,1.68,1.744,30683,0
+HYFM.US,D,20251224,000000,1.74,1.77,1.7,1.72,19507,0
+HYFM.US,D,20251226,000000,1.73,1.7331,1.68,1.7,28784,0
+HYFM.US,D,20251229,000000,1.7,1.75,1.61,1.64,31735,0
+HYFM.US,D,20251230,000000,1.61,1.69,1.57,1.57,26112,0
+HYFM.US,D,20251231,000000,1.57,1.59,1.45,1.51,79070,0
+HYFM.US,D,20260102,000000,1.54,1.69,1.52,1.6,15470,0
+HYFM.US,D,20260105,000000,1.69,2.2001,1.68,1.99,228981,0
+HYFM.US,D,20260106,000000,2,2.3,1.97,2.18,91388,0
+HYFM.US,D,20260107,000000,2.205,2.21,1.92,1.925,37271,0
+HYFM.US,D,20260108,000000,1.93,2.0868,1.9201,1.94,37222,0
+HYFM.US,D,20260109,000000,1.99,1.99,1.85,1.85,29805,0
+HYFM.US,D,20260112,000000,1.855,1.885,1.75,1.85,28140,0
+HYFM.US,D,20260113,000000,1.8452,1.88,1.7478,1.76,41157,0
+HYFM.US,D,20260114,000000,1.81,1.88,1.72,1.72,39129,0
+HYFM.US,D,20260115,000000,1.77,1.7885,1.68,1.685,27924,0
+HYFM.US,D,20260116,000000,1.71,1.7411,1.64,1.64,16891,0
+HYFM.US,D,20260120,000000,1.69,1.6966,1.49,1.55,67826,0
+HYFM.US,D,20260121,000000,1.58,1.68,1.58,1.64,47559,0
+HYFM.US,D,20260122,000000,1.66,1.8078,1.656052,1.7,44912,0
+HYFM.US,D,20260123,000000,1.71,1.79,1.6482,1.68,26270,0
+HYFM.US,D,20260126,000000,1.65,1.71,1.61,1.64,26466,0
+HYFM.US,D,20260127,000000,1.64,1.655,1.62,1.62,30806,0
+HYFM.US,D,20260128,000000,1.62,1.62,1.54,1.56,12270,0
+HYFM.US,D,20260129,000000,1.56,1.6292,1.49,1.56,23307,0
+HYFM.US,D,20260130,000000,1.55,1.63,1.45,1.48,61298,0
+HYFM.US,D,20260202,000000,1.5,1.59,1.47,1.52,38071,0
+HYFM.US,D,20260203,000000,1.51,1.5985,1.51,1.54,9057,0
+HYFM.US,D,20260204,000000,1.5,1.535,1.42,1.46,57275,0
+HYFM.US,D,20260205,000000,1.43,1.475,1.375,1.38,37235,0
+HYFM.US,D,20260206,000000,1.39,1.52,1.38,1.45,39625,0
+HYFM.US,D,20260209,000000,1.46,1.576,1.42,1.5,34319,0
+HYFM.US,D,20260210,000000,1.47,1.6,1.42,1.48,37675,0
+HYFM.US,D,20260211,000000,1.42,1.47,1.4,1.42,16497,0
+HYFM.US,D,20260212,000000,1.45,1.46,1.427,1.43,14251,0
+HYFM.US,D,20260213,000000,1.45,1.45,1.42,1.43,6268,0
+HYFM.US,D,20260217,000000,1.48,1.48,1.375,1.41,15326,0
+HYFM.US,D,20260218,000000,1.38,1.4669,1.375,1.38,9473,0
diff --git a/daily/us/nasdaq stocks/1/iart.us.txt b/daily/us/nasdaq stocks/1/iart.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c086121d68d20793b8e6bf6ddb28fdd234b40fd3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/iart.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IART.US,D,20050225,000000,18.24,18.47,18.165,18.365,181100,0
+IART.US,D,20050228,000000,18.375,18.69,18.205,18.545,472850,0
+IART.US,D,20050301,000000,18.67,19.25,18.6,19.03,583212,0
+IART.US,D,20050302,000000,19.07,19.455,18.975,19.21,707084,0
+IART.US,D,20050303,000000,19.305,19.655,19.25,19.535,706326,0
+IART.US,D,20050304,000000,19.685,19.935,19.625,19.71,634564,0
+IART.US,D,20050307,000000,19.885,19.885,19.545,19.59,386180,0
+IART.US,D,20050308,000000,19.675,19.79,19.315,19.425,369578,0
+IART.US,D,20050309,000000,19.495,19.495,19.17,19.17,275508,0
+IART.US,D,20050310,000000,19.315,19.315,18.99,19.01,388514,0
+IART.US,D,20050311,000000,19.12,19.335,18.995,19.105,465874,0
+IART.US,D,20050314,000000,19.01,19.15,18.95,19.08,1679808,0
+IART.US,D,20050315,000000,19.125,19.41,18.915,19.025,832106,0
+IART.US,D,20050316,000000,18.875,19.05,18.355,18.485,883252,0
+IART.US,D,20050317,000000,18.395,18.73,18.35,18.41,274918,0
+IART.US,D,20050318,000000,18.56,18.56,18.26,18.375,754898,0
+IART.US,D,20050321,000000,18.505,18.58,18.395,18.495,275508,0
+IART.US,D,20050322,000000,18.48,18.665,17.81,17.87,777690,0
+IART.US,D,20050323,000000,17.775,17.98,17.55,17.725,516586,0
+IART.US,D,20050324,000000,17.715,17.95,17.695,17.755,353348,0
+IART.US,D,20050328,000000,17.75,18.025,17.75,17.865,273606,0
+IART.US,D,20050329,000000,17.8,18.13,17.605,17.69,310870,0
+IART.US,D,20050330,000000,17.625,17.765,17.445,17.565,419154,0
+IART.US,D,20050331,000000,17.47,17.635,17.38,17.61,485724,0
+IART.US,D,20050401,000000,17.65,17.855,17.505,17.545,530420,0
+IART.US,D,20050404,000000,17.545,17.875,17.38,17.85,326652,0
+IART.US,D,20050405,000000,17.885,18.6,17.85,18.275,726430,0
+IART.US,D,20050406,000000,18.22,18.565,18.22,18.36,836436,0
+IART.US,D,20050407,000000,18.42,18.5,18.31,18.5,255064,0
+IART.US,D,20050408,000000,18.555,18.59,18.095,18.095,121378,0
+IART.US,D,20050411,000000,18.095,18.495,18.05,18.31,292328,0
+IART.US,D,20050412,000000,18.225,18.34,17.905,18.195,346998,0
+IART.US,D,20050413,000000,18.2,18.33,18.04,18.21,365738,0
+IART.US,D,20050414,000000,18.14,18.42,18.075,18.155,237552,0
+IART.US,D,20050415,000000,18.06,18.3,17.835,17.875,301260,0
+IART.US,D,20050418,000000,17.78,17.87,17.56,17.72,206346,0
+IART.US,D,20050419,000000,17.7,18.03,17.605,17.925,145372,0
+IART.US,D,20050420,000000,17.925,18.07,17.74,17.945,285992,0
+IART.US,D,20050421,000000,17.865,18.655,17.865,18.585,445124,0
+IART.US,D,20050422,000000,18.39,18.595,17.83,17.935,756786,0
+IART.US,D,20050425,000000,17.95,18.385,17.925,18.26,733924,0
+IART.US,D,20050426,000000,18.115,18.17,17.605,17.79,365770,0
+IART.US,D,20050427,000000,17.69,17.765,17.475,17.535,179446,0
+IART.US,D,20050428,000000,17.47,17.62,17.26,17.26,396116,0
+IART.US,D,20050429,000000,17.24,17.835,17.05,17.715,461504,0
+IART.US,D,20050502,000000,17.65,17.92,17.48,17.72,508274,0
+IART.US,D,20050503,000000,17.525,18.085,17.525,17.8,191204,0
+IART.US,D,20050504,000000,17.755,18.18,17.755,17.89,219674,0
+IART.US,D,20050505,000000,17.755,17.98,17.57,17.84,329324,0
+IART.US,D,20050506,000000,17.98,17.99,17.435,17.46,252894,0
+IART.US,D,20050509,000000,14.655,16.97,14.345,16.935,8039584,0
+IART.US,D,20050510,000000,16.79,17.045,16.51,16.685,1440178,0
+IART.US,D,20050511,000000,16.435,16.65,16.3,16.4,680832,0
+IART.US,D,20050512,000000,16.315,16.39,16.225,16.31,808232,0
+IART.US,D,20050513,000000,16.25,16.54,16.14,16.32,625102,0
+IART.US,D,20050516,000000,16.415,16.885,16.365,16.67,970258,0
+IART.US,D,20050517,000000,16.585,16.76,16.35,16.66,187594,0
+IART.US,D,20050518,000000,16.61,17.095,16.61,16.975,345014,0
+IART.US,D,20050519,000000,16.97,17.12,16.675,16.775,342838,0
+IART.US,D,20050520,000000,16.775,16.89,16.61,16.7,341042,0
+IART.US,D,20050523,000000,16.765,17.11,16.64,16.985,471038,0
+IART.US,D,20050524,000000,16.95,17.225,16.925,17.225,263846,0
+IART.US,D,20050525,000000,17.18,17.335,16.98,17.04,574146,0
+IART.US,D,20050526,000000,16.955,17.135,16.87,16.915,592930,0
+IART.US,D,20050527,000000,16.985,16.985,16.58,16.65,407440,0
+IART.US,D,20050531,000000,16.585,16.905,16.585,16.71,584898,0
+IART.US,D,20050601,000000,16.745,16.78,16.185,16.46,1653944,0
+IART.US,D,20050602,000000,16.365,16.625,16.355,16.47,688242,0
+IART.US,D,20050603,000000,16.42,16.505,16.195,16.2,652170,0
+IART.US,D,20050606,000000,16.155,16.3,16.065,16.165,239338,0
+IART.US,D,20050607,000000,16.205,16.43,16.11,16.23,283846,0
+IART.US,D,20050608,000000,16.2,16.25,15.985,16.02,598444,0
+IART.US,D,20050609,000000,15.95,16.03,15.825,16.015,516868,0
+IART.US,D,20050610,000000,16.01,16.025,15.79,15.825,168952,0
+IART.US,D,20050613,000000,15.74,15.935,15.705,15.75,378542,0
+IART.US,D,20050614,000000,15.7,15.81,15.51,15.66,612676,0
+IART.US,D,20050615,000000,15.77,15.785,15.605,15.67,375366,0
+IART.US,D,20050616,000000,15.67,15.775,15.455,15.71,344068,0
+IART.US,D,20050617,000000,15.775,15.78,15.59,15.6,454072,0
+IART.US,D,20050620,000000,15.56,15.595,15.39,15.445,1319624,0
+IART.US,D,20050621,000000,15.39,15.855,15.39,15.765,342980,0
+IART.US,D,20050622,000000,15.75,15.9,15.63,15.83,306936,0
+IART.US,D,20050623,000000,15.75,15.905,15.51,15.585,205052,0
+IART.US,D,20050624,000000,15.595,15.635,15.13,15.2,337032,0
+IART.US,D,20050627,000000,15.05,15.575,15.01,15.225,302236,0
+IART.US,D,20050628,000000,15.275,15.705,15.275,15.55,285848,0
+IART.US,D,20050629,000000,15.465,15.66,15.01,15.01,434420,0
+IART.US,D,20050630,000000,15.015,15.15,14.59,14.6,906186,0
+IART.US,D,20050701,000000,14.585,14.8,14.565,14.62,548848,0
+IART.US,D,20050705,000000,14.395,14.755,14.395,14.755,606630,0
+IART.US,D,20050706,000000,14.685,14.695,14.43,14.48,519480,0
+IART.US,D,20050707,000000,14.385,15.125,14.37,14.975,572574,0
+IART.US,D,20050708,000000,14.93,15.3,14.81,15.22,291420,0
+IART.US,D,20050711,000000,15.15,15.6,15.015,15.32,665046,0
+IART.US,D,20050712,000000,15.305,15.55,15.27,15.465,252548,0
+IART.US,D,20050713,000000,15.405,15.475,15.24,15.325,458316,0
+IART.US,D,20050714,000000,15.44,15.54,15.325,15.375,279144,0
+IART.US,D,20050715,000000,15.31,15.47,15.075,15.225,308714,0
+IART.US,D,20050718,000000,15.19,15.19,15.01,15.04,281808,0
+IART.US,D,20050719,000000,15.005,15.45,15,15.35,249934,0
+IART.US,D,20050720,000000,15.275,15.865,15.175,15.705,468300,0
+IART.US,D,20050721,000000,15.72,15.72,15.31,15.4,270924,0
+IART.US,D,20050722,000000,15.3,15.61,15.22,15.495,218652,0
+IART.US,D,20050725,000000,15.405,15.545,15.175,15.23,114078,0
+IART.US,D,20050726,000000,15.235,15.4,15.09,15.125,161478,0
+IART.US,D,20050727,000000,15.075,15.185,14.995,15.035,221326,0
+IART.US,D,20050728,000000,15.095,15.435,15,15.415,152176,0
+IART.US,D,20050729,000000,15.415,15.415,15.145,15.2,136914,0
+IART.US,D,20050801,000000,15.175,15.455,15.16,15.43,322960,0
+IART.US,D,20050802,000000,15.47,15.5,15.325,15.38,443180,0
+IART.US,D,20050803,000000,15.355,15.685,15.325,15.575,474534,0
+IART.US,D,20050804,000000,15.5,15.685,15.455,15.57,624566,0
+IART.US,D,20050805,000000,15.545,15.75,15.29,15.51,618176,0
+IART.US,D,20050808,000000,15.51,16.81,15.3,16.15,1295738,0
+IART.US,D,20050809,000000,16.575,16.675,16.315,16.59,742570,0
+IART.US,D,20050810,000000,16.685,16.79,16.35,16.4,430846,0
+IART.US,D,20050811,000000,16.375,16.61,16.315,16.51,287204,0
+IART.US,D,20050812,000000,16.47,16.55,16.175,16.4,260906,0
+IART.US,D,20050815,000000,16.305,16.59,16.255,16.43,225594,0
+IART.US,D,20050816,000000,16.325,16.515,16.185,16.505,242548,0
+IART.US,D,20050817,000000,16.5,16.7,16.425,16.66,230018,0
+IART.US,D,20050818,000000,16.595,16.7,16.3,16.61,262614,0
+IART.US,D,20050819,000000,16.57,16.805,16.55,16.7,557564,0
+IART.US,D,20050822,000000,16.75,16.87,16.67,16.79,424578,0
+IART.US,D,20050823,000000,16.78,17.06,16.775,16.845,410354,0
+IART.US,D,20050824,000000,16.8,16.99,16.75,16.775,183114,0
+IART.US,D,20050825,000000,16.75,16.835,16.725,16.77,179276,0
+IART.US,D,20050826,000000,16.7,16.73,16.55,16.63,230732,0
+IART.US,D,20050829,000000,16.54,16.855,16.505,16.84,192334,0
+IART.US,D,20050830,000000,16.75,17,16.75,16.93,207682,0
+IART.US,D,20050831,000000,16.98,17.29,16.75,17.29,327994,0
+IART.US,D,20050901,000000,17.225,17.55,17.225,17.55,332966,0
+IART.US,D,20050902,000000,17.46,17.685,16.975,17.06,276638,0
+IART.US,D,20050906,000000,17.09,17.145,16.985,17.025,381624,0
+IART.US,D,20050907,000000,16.98,17.385,16.975,17.255,539144,0
+IART.US,D,20050908,000000,17.25,18.77,17.25,18.4,2643328,0
+IART.US,D,20050909,000000,18.45,18.48,17.95,18.155,767792,0
+IART.US,D,20050912,000000,18.05,18.425,17.99,18.355,498724,0
+IART.US,D,20050913,000000,18.275,18.5,18.1,18.215,325272,0
+IART.US,D,20050914,000000,18.1,18.5,18.1,18.15,186024,0
+IART.US,D,20050915,000000,18.155,18.2,18.03,18.13,328892,0
+IART.US,D,20050916,000000,18.195,18.335,18.13,18.2,1414194,0
+IART.US,D,20050919,000000,18.17,18.24,18.04,18.14,312794,0
+IART.US,D,20050920,000000,18.065,18.115,17.945,18.065,404726,0
+IART.US,D,20050921,000000,18,18,17.575,17.585,538090,0
+IART.US,D,20050922,000000,17.505,17.94,17.205,17.595,965706,0
+IART.US,D,20050923,000000,17.6,18.16,17.56,18.08,220058,0
+IART.US,D,20050926,000000,18.135,18.4,18.105,18.385,379174,0
+IART.US,D,20050927,000000,18.375,18.78,18.275,18.615,535308,0
+IART.US,D,20050928,000000,18.435,18.785,18.39,18.7,418498,0
+IART.US,D,20050929,000000,18.68,19.01,18.645,18.99,335628,0
+IART.US,D,20050930,000000,18.945,19.13,18.815,19.13,418424,0
+IART.US,D,20051003,000000,19.17,19.23,18.85,19.1,460946,0
+IART.US,D,20051004,000000,19.125,19.445,19.045,19.075,303570,0
+IART.US,D,20051005,000000,19.01,19.235,18.685,18.825,620342,0
+IART.US,D,20051006,000000,18.83,19.2,18.48,18.7,368016,0
+IART.US,D,20051007,000000,18.65,18.955,18.525,18.835,222134,0
+IART.US,D,20051010,000000,18.93,18.93,18.46,18.505,229280,0
+IART.US,D,20051011,000000,18.56,18.71,18.45,18.45,449966,0
+IART.US,D,20051012,000000,18.395,18.515,18.255,18.44,229654,0
+IART.US,D,20051013,000000,18.39,18.815,18.255,18.51,202370,0
+IART.US,D,20051014,000000,18.685,19,18.315,18.815,187490,0
+IART.US,D,20051017,000000,18.915,18.915,18.415,18.655,180676,0
+IART.US,D,20051018,000000,18.595,18.71,18.26,18.435,327600,0
+IART.US,D,20051019,000000,18.345,18.525,18.175,18.525,193320,0
+IART.US,D,20051020,000000,18.47,18.54,17.895,18.055,200496,0
+IART.US,D,20051021,000000,17.95,18.31,17.95,18.135,397890,0
+IART.US,D,20051024,000000,18.185,18.28,17.87,18.06,356396,0
+IART.US,D,20051025,000000,17.995,18.36,17.93,18.285,250468,0
+IART.US,D,20051026,000000,18.175,18.47,18.105,18.335,133396,0
+IART.US,D,20051027,000000,18.41,18.41,17.975,18.025,192376,0
+IART.US,D,20051028,000000,18.105,18.235,17.86,17.965,437576,0
+IART.US,D,20051031,000000,16.1,17.6,16,17.25,3068716,0
+IART.US,D,20051101,000000,17.105,17.275,16.61,16.74,697954,0
+IART.US,D,20051102,000000,16.715,16.995,16.6,16.815,635942,0
+IART.US,D,20051103,000000,16.925,16.975,16.45,16.73,320592,0
+IART.US,D,20051104,000000,16.73,16.775,16.5,16.705,145448,0
+IART.US,D,20051107,000000,16.665,16.97,16.605,16.905,204050,0
+IART.US,D,20051108,000000,16.9,16.995,16.55,16.955,225380,0
+IART.US,D,20051109,000000,16.985,17.3,16.72,17.21,289160,0
+IART.US,D,20051110,000000,17.215,17.215,16.795,17,453694,0
+IART.US,D,20051111,000000,16.98,17.195,16.855,17.035,591742,0
+IART.US,D,20051114,000000,17.055,17.275,16.99,17.175,301250,0
+IART.US,D,20051115,000000,17.24,17.325,16.955,17.175,296148,0
+IART.US,D,20051116,000000,17.17,17.215,17.075,17.125,298364,0
+IART.US,D,20051117,000000,17.375,17.71,17.305,17.7,344720,0
+IART.US,D,20051118,000000,17.805,17.87,17.675,17.75,573918,0
+IART.US,D,20051121,000000,17.75,17.75,17.515,17.64,427744,0
+IART.US,D,20051122,000000,17.765,18.07,17.765,17.96,488106,0
+IART.US,D,20051123,000000,17.925,18.165,17.92,18.035,411302,0
+IART.US,D,20051125,000000,18.115,18.41,18.05,18.275,291934,0
+IART.US,D,20051128,000000,18.22,18.23,18.01,18.015,394834,0
+IART.US,D,20051129,000000,18.085,18.09,17.935,18.08,245376,0
+IART.US,D,20051130,000000,18.005,18.3,17.905,18.27,223726,0
+IART.US,D,20051201,000000,18.275,18.635,18.275,18.545,301280,0
+IART.US,D,20051202,000000,18.5,18.5,18.085,18.19,215872,0
+IART.US,D,20051205,000000,18.19,18.325,18.05,18.07,414176,0
+IART.US,D,20051206,000000,18.06,18.205,17.91,17.95,264902,0
+IART.US,D,20051207,000000,17.87,18.055,17.855,17.965,1272268,0
+IART.US,D,20051208,000000,17.905,18,17.775,17.865,577232,0
+IART.US,D,20051209,000000,17.84,17.975,17.785,17.855,214894,0
+IART.US,D,20051212,000000,17.8,18.055,17.8,17.985,651006,0
+IART.US,D,20051213,000000,17.995,18.18,17.91,18,704190,0
+IART.US,D,20051214,000000,17.895,18.07,17.835,17.995,301156,0
+IART.US,D,20051215,000000,17.835,17.865,17.47,17.485,320532,0
+IART.US,D,20051216,000000,17.555,17.98,17.47,17.905,850396,0
+IART.US,D,20051219,000000,17.805,17.885,17.51,17.785,452100,0
+IART.US,D,20051220,000000,17.84,18,17.74,17.955,279526,0
+IART.US,D,20051221,000000,17.92,18.055,17.895,18,281960,0
+IART.US,D,20051222,000000,18,18.08,17.915,17.975,125428,0
+IART.US,D,20051223,000000,17.97,18.135,17.915,18,64618,0
+IART.US,D,20051227,000000,17.99,18.17,17.73,17.795,160540,0
+IART.US,D,20051228,000000,17.85,17.93,17.67,17.905,167360,0
+IART.US,D,20051229,000000,17.97,18.075,17.74,17.84,280836,0
+IART.US,D,20051230,000000,17.77,17.88,17.595,17.73,186524,0
+IART.US,D,20060103,000000,17.645,17.805,17.525,17.655,2454044,0
+IART.US,D,20060104,000000,17.65,17.9,17.59,17.755,471308,0
+IART.US,D,20060105,000000,17.715,17.84,17.65,17.73,753376,0
+IART.US,D,20060106,000000,17.825,17.825,17.555,17.555,248106,0
+IART.US,D,20060109,000000,17.5,17.805,17.5,17.755,249222,0
+IART.US,D,20060110,000000,17.62,17.965,17.55,17.91,213338,0
+IART.US,D,20060111,000000,17.995,18,17.77,17.96,379804,0
+IART.US,D,20060112,000000,17.88,18.045,17.83,17.995,475202,0
+IART.US,D,20060113,000000,18.05,18.085,17.865,18.05,922678,0
+IART.US,D,20060117,000000,18.05,18.18,17.955,18,419674,0
+IART.US,D,20060118,000000,17.905,18.18,17.88,18.13,500048,0
+IART.US,D,20060119,000000,18.225,18.98,18.125,18.955,634256,0
+IART.US,D,20060120,000000,19,19,18.365,18.475,395454,0
+IART.US,D,20060123,000000,18.47,18.795,18.38,18.615,696590,0
+IART.US,D,20060124,000000,18.575,19,18.575,18.75,413176,0
+IART.US,D,20060125,000000,18.86,18.915,18.765,18.84,383602,0
+IART.US,D,20060126,000000,18.86,19.4,18.86,19.28,492620,0
+IART.US,D,20060127,000000,19.235,19.87,19.12,19.87,638792,0
+IART.US,D,20060130,000000,19.78,19.955,19.685,19.77,340434,0
+IART.US,D,20060131,000000,19.575,19.69,19.285,19.5,727676,0
+IART.US,D,20060201,000000,19.405,19.52,19.35,19.36,514874,0
+IART.US,D,20060202,000000,19.375,19.41,18.845,19.005,290580,0
+IART.US,D,20060203,000000,18.935,19.16,18.695,18.78,244468,0
+IART.US,D,20060206,000000,18.9,19.265,18.59,19.18,434582,0
+IART.US,D,20060207,000000,19.14,19.3,18.77,18.8,169378,0
+IART.US,D,20060208,000000,18.825,19.2,18.72,19.125,127056,0
+IART.US,D,20060209,000000,19.165,19.22,18.805,18.85,199268,0
+IART.US,D,20060210,000000,18.8,19.095,18.53,19.04,266414,0
+IART.US,D,20060213,000000,18.945,19.03,18.5,18.75,339464,0
+IART.US,D,20060214,000000,18.75,19.47,18.73,19.3,384158,0
+IART.US,D,20060215,000000,19.19,19.525,19.045,19.505,297314,0
+IART.US,D,20060216,000000,19.435,19.695,19.185,19.6,181814,0
+IART.US,D,20060217,000000,19.7,19.86,19.415,19.79,328560,0
+IART.US,D,20060221,000000,19.745,19.795,19.5,19.77,268992,0
+IART.US,D,20060222,000000,19.72,20.19,19.655,20.15,324902,0
+IART.US,D,20060223,000000,20.195,20.245,19.815,20.13,265722,0
+IART.US,D,20060224,000000,20.06,20.62,19.99,20.39,355204,0
+IART.US,D,20060227,000000,20.34,20.86,20.315,20.58,404226,0
+IART.US,D,20060228,000000,20.595,20.66,19.845,19.92,607776,0
+IART.US,D,20060301,000000,19.85,20.29,19.61,20,212426,0
+IART.US,D,20060302,000000,19.905,20.415,19.865,19.985,217238,0
+IART.US,D,20060303,000000,19.885,19.89,19.25,19.375,668486,0
+IART.US,D,20060306,000000,19.31,20.59,19.275,19.765,956396,0
+IART.US,D,20060307,000000,19.675,20.15,19.64,20.02,482914,0
+IART.US,D,20060308,000000,20,20,19.63,19.81,308966,0
+IART.US,D,20060309,000000,19.775,19.93,19.49,19.58,260330,0
+IART.US,D,20060310,000000,19.51,19.57,19.385,19.5,340074,0
+IART.US,D,20060313,000000,19.495,19.57,19.34,19.375,291670,0
+IART.US,D,20060314,000000,19.38,19.73,19.28,19.585,498370,0
+IART.US,D,20060315,000000,19.505,19.74,19.475,19.71,311862,0
+IART.US,D,20060316,000000,19.66,19.845,19.52,19.6,180724,0
+IART.US,D,20060317,000000,19.7,19.915,19.57,19.835,414314,0
+IART.US,D,20060320,000000,19.765,19.855,19.665,19.78,224816,0
+IART.US,D,20060321,000000,19.835,19.9,19.445,19.545,116184,0
+IART.US,D,20060322,000000,19.44,19.765,19.295,19.755,163578,0
+IART.US,D,20060323,000000,19.675,19.75,19.37,19.645,150532,0
+IART.US,D,20060324,000000,19.595,20.07,19.52,20.07,207228,0
+IART.US,D,20060327,000000,20.085,20.09,19.34,19.61,499428,0
+IART.US,D,20060328,000000,19.52,19.865,19.415,19.55,327530,0
+IART.US,D,20060329,000000,19.53,20.055,19.51,19.75,321500,0
+IART.US,D,20060330,000000,19.655,20.1,19.65,20.075,247632,0
+IART.US,D,20060331,000000,20.05,20.5,20.015,20.49,863954,0
+IART.US,D,20060403,000000,20.39,20.42,20.225,20.365,215772,0
+IART.US,D,20060404,000000,20.25,20.555,20.18,20.485,234692,0
+IART.US,D,20060405,000000,20.44,20.505,19.95,20.4,1695060,0
+IART.US,D,20060406,000000,20.325,20.325,19.88,19.99,1090232,0
+IART.US,D,20060407,000000,19.97,20.02,19.795,19.875,389570,0
+IART.US,D,20060410,000000,19.805,20.195,19.8,19.96,496958,0
+IART.US,D,20060411,000000,19.905,20.025,19.685,19.76,184356,0
+IART.US,D,20060412,000000,19.685,19.91,19.575,19.78,139100,0
+IART.US,D,20060413,000000,19.805,19.89,19.575,19.785,103380,0
+IART.US,D,20060417,000000,19.865,20,19.73,20,200888,0
+IART.US,D,20060418,000000,20,20.645,19.94,20.61,271454,0
+IART.US,D,20060419,000000,20.595,20.75,20.47,20.62,268026,0
+IART.US,D,20060420,000000,20.49,20.81,20.49,20.805,164424,0
+IART.US,D,20060421,000000,20.9,21.35,20.515,20.57,523564,0
+IART.US,D,20060424,000000,20.5,20.86,20.39,20.81,208946,0
+IART.US,D,20060425,000000,20.895,20.98,20.565,20.945,307566,0
+IART.US,D,20060426,000000,21,21.305,20.94,21.01,215944,0
+IART.US,D,20060427,000000,20.965,21.255,20.785,20.785,180042,0
+IART.US,D,20060428,000000,20.8,21.225,20.72,20.98,316520,0
+IART.US,D,20060501,000000,21.05,21.13,20.735,21.08,334486,0
+IART.US,D,20060502,000000,21.035,21.25,20.745,21.075,566284,0
+IART.US,D,20060503,000000,21.285,21.325,20.905,21.18,293802,0
+IART.US,D,20060504,000000,21.115,21.295,21.115,21.175,250648,0
+IART.US,D,20060505,000000,21.25,21.45,21.12,21.41,458502,0
+IART.US,D,20060508,000000,20.425,20.74,20.23,20.425,1115856,0
+IART.US,D,20060509,000000,20.43,20.5,19.695,19.935,586860,0
+IART.US,D,20060510,000000,19.955,20.03,18.93,18.995,1283894,0
+IART.US,D,20060511,000000,18.995,19.12,18.76,19,1154302,0
+IART.US,D,20060512,000000,18.955,19.05,18.635,18.65,651024,0
+IART.US,D,20060515,000000,18.65,19.25,18.63,18.865,719124,0
+IART.US,D,20060516,000000,18.785,19.2,18.705,19.04,452640,0
+IART.US,D,20060517,000000,19,19.085,18.725,18.765,432480,0
+IART.US,D,20060518,000000,18.785,18.89,18.635,18.675,290692,0
+IART.US,D,20060519,000000,18.66,18.83,18.5,18.605,310044,0
+IART.US,D,20060522,000000,18.56,18.885,18.375,18.785,411190,0
+IART.US,D,20060523,000000,18.905,18.995,18.29,18.315,195974,0
+IART.US,D,20060524,000000,18.295,18.82,18.135,18.685,617992,0
+IART.US,D,20060525,000000,18.855,19.11,18.76,19.105,331352,0
+IART.US,D,20060526,000000,19.125,19.295,19.02,19.19,228270,0
+IART.US,D,20060530,000000,19.095,19.275,18.915,18.92,130568,0
+IART.US,D,20060531,000000,19.05,19.24,18.665,19.22,209036,0
+IART.US,D,20060601,000000,19.21,19.38,19.07,19.225,236594,0
+IART.US,D,20060602,000000,19.315,19.33,18.845,19.055,335176,0
+IART.US,D,20060605,000000,19.06,19.135,18.57,18.575,387890,0
+IART.US,D,20060606,000000,18.555,18.985,18.515,18.93,360312,0
+IART.US,D,20060607,000000,18.98,19.29,18.685,19.025,188134,0
+IART.US,D,20060608,000000,18.925,19.005,18.345,19.005,423886,0
+IART.US,D,20060609,000000,18.99,19.005,18.595,18.685,194744,0
+IART.US,D,20060612,000000,18.64,18.865,18.33,18.41,234356,0
+IART.US,D,20060613,000000,18.35,18.805,18.28,18.32,235282,0
+IART.US,D,20060614,000000,18.275,18.8,18.275,18.75,447036,0
+IART.US,D,20060615,000000,18.855,19.305,18.855,19.195,189122,0
+IART.US,D,20060616,000000,19.195,19.37,18.895,18.905,839304,0
+IART.US,D,20060619,000000,18.95,18.985,18.455,18.61,217270,0
+IART.US,D,20060620,000000,18.545,18.55,18.295,18.33,219092,0
+IART.US,D,20060621,000000,18.28,18.65,18.28,18.515,205934,0
+IART.US,D,20060622,000000,18.485,18.565,18.285,18.505,157132,0
+IART.US,D,20060623,000000,18.42,18.76,18.42,18.59,175584,0
+IART.US,D,20060626,000000,18.675,18.77,18.525,18.75,111448,0
+IART.US,D,20060627,000000,18.7,18.87,18.515,18.615,158818,0
+IART.US,D,20060628,000000,18.73,18.74,18.375,18.575,127528,0
+IART.US,D,20060629,000000,18.63,19.34,18.62,19.29,347086,0
+IART.US,D,20060630,000000,19.365,19.545,18.975,19.405,307714,0
+IART.US,D,20060703,000000,19.305,19.495,19.255,19.495,62276,0
+IART.US,D,20060705,000000,19.52,19.52,19.2,19.42,164236,0
+IART.US,D,20060706,000000,19.5,19.725,19.355,19.5,213402,0
+IART.US,D,20060707,000000,19.45,19.74,19.4,19.535,144828,0
+IART.US,D,20060710,000000,19.53,19.715,19.48,19.6,96340,0
+IART.US,D,20060711,000000,19.655,19.755,19.03,19.61,230156,0
+IART.US,D,20060712,000000,19.54,19.62,18.95,18.98,157186,0
+IART.US,D,20060713,000000,19,19.125,18.855,18.965,244824,0
+IART.US,D,20060714,000000,18.9,19.095,18.775,19.025,215468,0
+IART.US,D,20060717,000000,18.89,19.115,18.58,18.94,126480,0
+IART.US,D,20060718,000000,19.055,19.24,18.65,18.895,123972,0
+IART.US,D,20060719,000000,18.84,19.48,18.84,19.295,147324,0
+IART.US,D,20060720,000000,19.35,19.38,18.92,18.955,104572,0
+IART.US,D,20060721,000000,18.885,19.095,18.435,19.01,264196,0
+IART.US,D,20060724,000000,19.065,19.345,18.975,19.17,112056,0
+IART.US,D,20060725,000000,19.145,19.44,18.925,19.345,102490,0
+IART.US,D,20060726,000000,19.26,19.27,18.705,19.03,165528,0
+IART.US,D,20060727,000000,19.06,19.06,18.3,18.515,274354,0
+IART.US,D,20060728,000000,18.56,18.785,18.37,18.585,204378,0
+IART.US,D,20060731,000000,18.36,18.62,18.2,18.43,402182,0
+IART.US,D,20060801,000000,18.37,18.585,18.285,18.34,427886,0
+IART.US,D,20060802,000000,19.06,19.115,17.61,17.7,776302,0
+IART.US,D,20060803,000000,17.575,17.745,17.28,17.6,1253240,0
+IART.US,D,20060804,000000,17.63,18.025,17.625,17.775,493546,0
+IART.US,D,20060807,000000,17.705,17.89,17.68,17.86,619124,0
+IART.US,D,20060808,000000,17.93,18.08,17.675,17.9,618544,0
+IART.US,D,20060809,000000,18,18.16,17.84,17.88,398080,0
+IART.US,D,20060810,000000,17.825,17.975,17.61,17.86,300016,0
+IART.US,D,20060811,000000,17.82,17.91,17.72,17.78,179982,0
+IART.US,D,20060814,000000,17.865,18,17.555,17.625,284212,0
+IART.US,D,20060815,000000,17.82,18.02,17.8,18,198852,0
+IART.US,D,20060816,000000,18,18.15,18,18.04,457054,0
+IART.US,D,20060817,000000,17.95,18.655,17.945,18.555,572928,0
+IART.US,D,20060818,000000,18.615,18.63,18.25,18.535,1294860,0
+IART.US,D,20060821,000000,18.5,18.88,18.46,18.705,315420,0
+IART.US,D,20060822,000000,18.755,18.84,18.59,18.81,284506,0
+IART.US,D,20060823,000000,18.73,18.825,18.33,18.5,263620,0
+IART.US,D,20060824,000000,18.59,18.625,18.25,18.435,219674,0
+IART.US,D,20060825,000000,18.465,18.8,18.35,18.62,190930,0
+IART.US,D,20060828,000000,18.605,18.935,18.555,18.935,185006,0
+IART.US,D,20060829,000000,18.985,19.16,18.75,19.11,344654,0
+IART.US,D,20060830,000000,19.08,19.34,19.08,19.255,275522,0
+IART.US,D,20060831,000000,19.34,19.39,19.155,19.23,180524,0
+IART.US,D,20060901,000000,19.29,19.395,19.21,19.295,143194,0
+IART.US,D,20060905,000000,19.295,19.455,19.175,19.315,183990,0
+IART.US,D,20060906,000000,19.28,19.39,19.07,19.105,167296,0
+IART.US,D,20060907,000000,19.025,19.05,18.735,18.775,113802,0
+IART.US,D,20060908,000000,18.85,18.98,18.76,18.96,87762,0
+IART.US,D,20060911,000000,18.79,19.2,18.775,19.13,115428,0
+IART.US,D,20060912,000000,19.085,19.365,18.985,19.275,167968,0
+IART.US,D,20060913,000000,19.215,19.32,18.955,19.12,230600,0
+IART.US,D,20060914,000000,19.005,19.14,18.905,19.105,102988,0
+IART.US,D,20060915,000000,19.2,19.205,18.805,19.14,591722,0
+IART.US,D,20060918,000000,19.065,19.21,18.915,19.08,150956,0
+IART.US,D,20060919,000000,19.04,19.07,18.595,18.91,123276,0
+IART.US,D,20060920,000000,19,19.235,18.925,19.125,101014,0
+IART.US,D,20060921,000000,19.1,19.18,18.875,19.095,172656,0
+IART.US,D,20060922,000000,19.1,19.1,18.51,18.825,148294,0
+IART.US,D,20060925,000000,18.86,19.05,18.54,19.01,152340,0
+IART.US,D,20060926,000000,19,19.24,18.83,19.16,223548,0
+IART.US,D,20060927,000000,19.085,19.095,18.72,18.89,247522,0
+IART.US,D,20060928,000000,18.93,18.93,18.735,18.83,196380,0
+IART.US,D,20060929,000000,18.865,18.985,18.715,18.74,320760,0
+IART.US,D,20061002,000000,18.74,18.74,18.465,18.56,202536,0
+IART.US,D,20061003,000000,18.46,18.92,18.46,18.92,391054,0
+IART.US,D,20061004,000000,18.77,19.44,18.77,19.33,202378,0
+IART.US,D,20061005,000000,19.27,19.77,19.27,19.62,169598,0
+IART.US,D,20061006,000000,19.015,19.185,18.735,18.95,337346,0
+IART.US,D,20061009,000000,18.9,19.13,18.6,19.065,298560,0
+IART.US,D,20061010,000000,19.155,19.265,19.005,19.155,312856,0
+IART.US,D,20061011,000000,19.085,19.15,18.865,19.04,135466,0
+IART.US,D,20061012,000000,19.11,19.645,19.11,19.635,228464,0
+IART.US,D,20061013,000000,19,19.36,18.835,18.85,529872,0
+IART.US,D,20061016,000000,18.83,19.22,18.8,19.16,324856,0
+IART.US,D,20061017,000000,19.03,19.03,18.355,18.375,360436,0
+IART.US,D,20061018,000000,18.4,18.5,18.325,18.4,295376,0
+IART.US,D,20061019,000000,18.33,18.55,18.33,18.475,242126,0
+IART.US,D,20061020,000000,18.565,18.565,18.28,18.49,242882,0
+IART.US,D,20061023,000000,18.44,18.75,18.375,18.565,276280,0
+IART.US,D,20061024,000000,18.58,18.695,18.5,18.58,159502,0
+IART.US,D,20061025,000000,18.635,18.715,18.49,18.625,229412,0
+IART.US,D,20061026,000000,18.65,18.885,18.5,18.825,237056,0
+IART.US,D,20061027,000000,18.75,18.75,18.41,18.455,278340,0
+IART.US,D,20061030,000000,18.395,18.665,18.355,18.66,415014,0
+IART.US,D,20061031,000000,18.685,18.685,18.41,18.465,370718,0
+IART.US,D,20061101,000000,18.545,18.595,18.18,18.245,668668,0
+IART.US,D,20061102,000000,18.79,19.69,18.765,19.37,1507934,0
+IART.US,D,20061103,000000,19.39,19.75,19.385,19.63,442056,0
+IART.US,D,20061106,000000,19.645,20.15,19.635,19.975,560836,0
+IART.US,D,20061107,000000,19.925,20.53,19.845,20.345,376244,0
+IART.US,D,20061108,000000,20.31,20.315,19.99,20.19,206616,0
+IART.US,D,20061109,000000,20.27,20.27,19.61,19.77,256354,0
+IART.US,D,20061110,000000,19.805,19.97,19.705,19.92,168942,0
+IART.US,D,20061113,000000,19.91,20.28,19.905,20.12,328128,0
+IART.US,D,20061114,000000,20.135,20.325,19.875,20.295,337276,0
+IART.US,D,20061115,000000,20.35,20.47,20.215,20.42,338300,0
+IART.US,D,20061116,000000,20.5,20.5,20.1,20.38,325492,0
+IART.US,D,20061117,000000,20.36,20.69,20.3,20.65,341108,0
+IART.US,D,20061120,000000,20.65,20.67,20.28,20.575,386354,0
+IART.US,D,20061121,000000,20.625,20.85,20.36,20.75,333594,0
+IART.US,D,20061122,000000,20.75,20.86,20.68,20.735,194854,0
+IART.US,D,20061124,000000,20.605,20.88,20.55,20.705,115422,0
+IART.US,D,20061127,000000,20.7,20.745,20.145,20.475,328172,0
+IART.US,D,20061128,000000,20.385,20.65,20.36,20.62,275470,0
+IART.US,D,20061129,000000,20.63,20.75,20.5,20.71,196094,0
+IART.US,D,20061130,000000,20.7,20.865,20.525,20.705,335562,0
+IART.US,D,20061201,000000,20.705,21.01,20.65,21.005,356904,0
+IART.US,D,20061204,000000,20.955,21.24,20.925,21.185,363518,0
+IART.US,D,20061205,000000,21.165,21.49,21.05,21.095,440792,0
+IART.US,D,20061206,000000,21.055,21.21,20.95,21.075,501186,0
+IART.US,D,20061207,000000,21.03,21.34,21,21.225,212882,0
+IART.US,D,20061208,000000,21.275,21.535,21.065,21.385,291718,0
+IART.US,D,20061211,000000,21.415,21.525,21.325,21.475,575332,0
+IART.US,D,20061212,000000,21.5,21.5,21.375,21.475,215708,0
+IART.US,D,20061213,000000,21.5,21.52,21.36,21.47,277490,0
+IART.US,D,20061214,000000,21.44,21.51,21.42,21.45,271676,0
+IART.US,D,20061215,000000,21.47,21.52,21.295,21.335,412226,0
+IART.US,D,20061218,000000,21.42,21.5,20.995,21.015,204214,0
+IART.US,D,20061219,000000,20.975,21.37,20.815,21.265,401774,0
+IART.US,D,20061220,000000,21.255,21.255,21.01,21.03,206194,0
+IART.US,D,20061221,000000,21,21.42,21,21.355,126442,0
+IART.US,D,20061222,000000,21.285,21.38,21.095,21.26,212306,0
+IART.US,D,20061226,000000,21.105,21.705,21.105,21.625,367602,0
+IART.US,D,20061227,000000,21.7,21.785,21.535,21.71,130058,0
+IART.US,D,20061228,000000,21.74,21.775,21.665,21.7,180132,0
+IART.US,D,20061229,000000,21.565,21.565,21.255,21.295,222504,0
+IART.US,D,20070103,000000,21.29,21.73,21.16,21.265,446330,0
+IART.US,D,20070104,000000,21.195,21.625,21.185,21.52,219728,0
+IART.US,D,20070105,000000,21.5,21.52,20.94,21.005,420078,0
+IART.US,D,20070108,000000,20.965,21.1,20.765,20.945,405552,0
+IART.US,D,20070109,000000,20.905,21.115,20.46,20.565,849394,0
+IART.US,D,20070110,000000,20.445,20.82,20.445,20.75,437448,0
+IART.US,D,20070111,000000,20.83,20.83,20.57,20.685,416468,0
+IART.US,D,20070112,000000,20.63,21.04,20.63,20.99,700486,0
+IART.US,D,20070116,000000,21.05,21.265,20.975,21,248610,0
+IART.US,D,20070117,000000,20.975,21.185,20.76,21.125,223506,0
+IART.US,D,20070118,000000,21.085,21.19,20.835,20.905,163694,0
+IART.US,D,20070119,000000,20.925,21.355,20.585,21.245,320874,0
+IART.US,D,20070122,000000,21.26,21.265,20.965,21.02,317974,0
+IART.US,D,20070123,000000,20.96,21.085,20.775,20.845,250502,0
+IART.US,D,20070124,000000,20.895,21.02,20.7,21.005,234326,0
+IART.US,D,20070125,000000,21.03,21.03,20.56,20.635,269608,0
+IART.US,D,20070126,000000,20.63,20.75,20.345,20.665,167484,0
+IART.US,D,20070129,000000,20.575,21.27,20.505,21.145,350768,0
+IART.US,D,20070130,000000,21.13,21.5,21.06,21.315,402726,0
+IART.US,D,20070131,000000,21.28,21.7,21.28,21.525,281154,0
+IART.US,D,20070201,000000,21.47,21.66,21.375,21.61,1367934,0
+IART.US,D,20070202,000000,21.635,21.825,21.59,21.795,241618,0
+IART.US,D,20070205,000000,21.815,21.99,21.725,21.925,279410,0
+IART.US,D,20070206,000000,21.99,22.12,21.84,21.93,437910,0
+IART.US,D,20070207,000000,21.9,22.175,21.825,22.03,373670,0
+IART.US,D,20070208,000000,21.975,22.175,21.975,22.165,538668,0
+IART.US,D,20070209,000000,22.17,22.175,21.91,22.04,183006,0
+IART.US,D,20070212,000000,22.03,22.21,21.925,22.065,375332,0
+IART.US,D,20070213,000000,22.135,22.2,21.995,22.14,145730,0
+IART.US,D,20070214,000000,22.13,22.45,22.13,22.33,217654,0
+IART.US,D,20070215,000000,22.305,22.39,21.99,22.215,160460,0
+IART.US,D,20070216,000000,22.215,22.215,21.955,22.15,130116,0
+IART.US,D,20070220,000000,22.05,22.2,21.785,22.145,109810,0
+IART.US,D,20070221,000000,22.075,22.21,21.975,22.15,169948,0
+IART.US,D,20070222,000000,22.175,22.18,21.935,22.16,160476,0
+IART.US,D,20070223,000000,22.08,22.505,22.035,22.44,329470,0
+IART.US,D,20070226,000000,22.5,22.505,22.15,22.395,220744,0
+IART.US,D,20070227,000000,22.145,22.19,21.64,21.9,395788,0
+IART.US,D,20070228,000000,21.875,21.875,20.4,21.025,1896328,0
+IART.US,D,20070301,000000,20.85,20.91,20.52,20.71,606964,0
+IART.US,D,20070302,000000,20.695,20.73,20.365,20.37,520340,0
+IART.US,D,20070305,000000,20.325,20.93,20.075,20.635,601660,0
+IART.US,D,20070306,000000,20.785,21.15,20.605,21.06,340578,0
+IART.US,D,20070307,000000,21.075,21.27,20.91,20.97,525306,0
+IART.US,D,20070308,000000,21.025,21.4,20.95,21.335,497296,0
+IART.US,D,20070309,000000,21.425,21.51,21.21,21.495,860596,0
+IART.US,D,20070312,000000,21.375,21.875,21.375,21.765,584634,0
+IART.US,D,20070313,000000,21.695,21.815,21.415,21.495,843254,0
+IART.US,D,20070314,000000,21.41,21.77,21.41,21.725,629346,0
+IART.US,D,20070315,000000,21.625,22.015,21.585,22.015,377404,0
+IART.US,D,20070316,000000,22.02,22.175,21.755,22.01,646044,0
+IART.US,D,20070319,000000,22.11,22.36,21.93,22.345,251554,0
+IART.US,D,20070320,000000,22.265,22.55,22.22,22.44,418016,0
+IART.US,D,20070321,000000,22.395,22.58,22.25,22.52,437062,0
+IART.US,D,20070322,000000,22.5,22.94,22.395,22.925,710622,0
+IART.US,D,20070323,000000,22.93,22.975,22.775,22.925,429926,0
+IART.US,D,20070326,000000,22.875,23,22.64,22.985,396398,0
+IART.US,D,20070327,000000,22.855,22.98,22.815,22.955,210304,0
+IART.US,D,20070328,000000,22.865,23.04,22.845,22.845,588616,0
+IART.US,D,20070329,000000,22.955,23.035,22.74,23.035,290608,0
+IART.US,D,20070330,000000,23.02,23.02,22.67,22.79,551702,0
+IART.US,D,20070402,000000,22.745,22.965,22.495,22.905,296924,0
+IART.US,D,20070403,000000,22.955,23.14,22.84,23,297442,0
+IART.US,D,20070404,000000,22.945,23.105,22.875,22.975,234814,0
+IART.US,D,20070405,000000,23.015,23.24,22.855,23.175,226926,0
+IART.US,D,20070409,000000,23.16,23.245,23.055,23.175,136180,0
+IART.US,D,20070410,000000,23.13,23.33,23.04,23.235,124238,0
+IART.US,D,20070411,000000,23.195,23.195,22.8,23.005,165872,0
+IART.US,D,20070412,000000,22.905,23.055,22.85,22.965,558104,0
+IART.US,D,20070413,000000,22.975,23.005,22.755,22.92,665212,0
+IART.US,D,20070416,000000,23,23.32,23,23.23,142302,0
+IART.US,D,20070417,000000,23.295,23.295,23.135,23.225,82168,0
+IART.US,D,20070418,000000,23.115,23.185,22.9,23.015,115482,0
+IART.US,D,20070419,000000,22.925,22.925,22.625,22.685,192116,0
+IART.US,D,20070420,000000,22.89,22.89,22.665,22.73,560638,0
+IART.US,D,20070423,000000,22.65,23.04,22.65,22.89,189470,0
+IART.US,D,20070424,000000,22.925,22.975,22.58,22.82,162392,0
+IART.US,D,20070425,000000,22.875,23.045,22.6,22.79,267196,0
+IART.US,D,20070426,000000,22.73,22.97,22.615,22.9,472740,0
+IART.US,D,20070427,000000,22.875,22.95,22.56,22.58,222528,0
+IART.US,D,20070430,000000,22.58,23.165,22.58,22.785,470848,0
+IART.US,D,20070501,000000,23.46,24.19,23.235,23.475,964462,0
+IART.US,D,20070502,000000,23.535,23.785,23.445,23.57,459658,0
+IART.US,D,20070503,000000,23.535,23.78,23.535,23.675,269198,0
+IART.US,D,20070504,000000,23.72,23.935,23.635,23.935,263056,0
+IART.US,D,20070507,000000,23.935,24.235,23.89,24.03,356964,0
+IART.US,D,20070508,000000,24.01,24.025,23.45,23.745,291294,0
+IART.US,D,20070509,000000,23.6,24.045,23.595,23.85,383564,0
+IART.US,D,20070510,000000,23.79,24.295,23.78,24.015,459250,0
+IART.US,D,20070511,000000,24.04,24.275,24,24.245,456816,0
+IART.US,D,20070514,000000,24.185,24.26,23.78,23.88,318102,0
+IART.US,D,20070515,000000,23.86,24.415,23.68,24.24,377990,0
+IART.US,D,20070516,000000,24.255,24.82,24.19,24.805,553708,0
+IART.US,D,20070517,000000,24.79,24.79,24.495,24.505,540970,0
+IART.US,D,20070518,000000,24.52,24.94,24.43,24.9,272104,0
+IART.US,D,20070521,000000,24.905,25.025,24.765,24.95,219670,0
+IART.US,D,20070522,000000,24.875,24.99,24.625,24.875,302882,0
+IART.US,D,20070523,000000,24.89,25.145,24.645,24.785,227780,0
+IART.US,D,20070524,000000,24.77,25.125,24.365,24.625,406252,0
+IART.US,D,20070525,000000,24.62,24.645,24.345,24.43,245076,0
+IART.US,D,20070529,000000,24.415,24.595,24.25,24.555,368252,0
+IART.US,D,20070530,000000,24.525,25.04,24.525,24.94,270212,0
+IART.US,D,20070531,000000,25.025,25.695,24.905,25.66,962496,0
+IART.US,D,20070601,000000,25.675,26.06,25.495,25.7,563752,0
+IART.US,D,20070604,000000,25.66,25.775,25.465,25.77,690766,0
+IART.US,D,20070605,000000,25.915,26.375,25.865,25.985,1131210,0
+IART.US,D,20070606,000000,26.1,26.425,25.155,25.17,9343190,0
+IART.US,D,20070607,000000,25.125,25.43,25.12,25.175,795838,0
+IART.US,D,20070608,000000,25.12,25.315,24.975,25.055,745274,0
+IART.US,D,20070611,000000,24.97,25.27,24.92,24.995,555082,0
+IART.US,D,20070612,000000,24.975,24.98,24.565,24.665,1303426,0
+IART.US,D,20070613,000000,24.69,25,24.525,24.525,1664628,0
+IART.US,D,20070614,000000,24.525,24.875,24.41,24.49,640040,0
+IART.US,D,20070615,000000,24.86,24.965,24.505,24.55,1663328,0
+IART.US,D,20070618,000000,24.475,24.87,24.475,24.73,913962,0
+IART.US,D,20070619,000000,24.75,24.885,24.575,24.81,692668,0
+IART.US,D,20070620,000000,24.9,24.98,24.515,24.53,765074,0
+IART.US,D,20070621,000000,24.57,24.665,24.24,24.365,579790,0
+IART.US,D,20070622,000000,24.38,24.44,24.08,24.145,936930,0
+IART.US,D,20070625,000000,24.125,24.3,23.815,23.96,720596,0
+IART.US,D,20070626,000000,23.975,24.33,23.915,24.305,830704,0
+IART.US,D,20070627,000000,24.295,24.96,24.05,24.705,1303476,0
+IART.US,D,20070628,000000,24.705,24.91,24.705,24.775,466498,0
+IART.US,D,20070629,000000,24.89,25,24.595,24.71,626956,0
+IART.US,D,20070702,000000,24.925,24.94,24.59,24.71,303586,0
+IART.US,D,20070703,000000,24.73,24.98,24.705,24.745,166370,0
+IART.US,D,20070705,000000,24.825,25.015,24.67,24.935,458112,0
+IART.US,D,20070706,000000,24.93,25.255,24.93,25.1,349492,0
+IART.US,D,20070709,000000,25.165,25.31,24.9,25.28,360172,0
+IART.US,D,20070710,000000,25.16,25.22,24.825,25,704268,0
+IART.US,D,20070711,000000,24.95,25.14,24.94,25.075,393828,0
+IART.US,D,20070712,000000,25.235,25.27,25.08,25.24,409334,0
+IART.US,D,20070713,000000,25.185,25.25,24.965,25.175,399262,0
+IART.US,D,20070716,000000,25.085,25.265,24.995,25.15,698052,0
+IART.US,D,20070717,000000,25.16,25.2,25.04,25.125,664286,0
+IART.US,D,20070718,000000,24.95,25.165,24.95,25.14,747918,0
+IART.US,D,20070719,000000,25.2,25.565,25.08,25.32,826722,0
+IART.US,D,20070720,000000,25.265,25.515,25.025,25.4,674412,0
+IART.US,D,20070723,000000,25.415,25.605,25.36,25.445,468348,0
+IART.US,D,20070724,000000,25.395,25.54,24.73,24.95,826412,0
+IART.US,D,20070725,000000,25,25.325,25,25.155,573504,0
+IART.US,D,20070726,000000,25.065,25.175,24.625,24.97,893336,0
+IART.US,D,20070727,000000,24.875,25.12,24.625,24.855,924190,0
+IART.US,D,20070730,000000,24.88,25.23,24.58,25.13,579492,0
+IART.US,D,20070731,000000,25.225,25.305,24.695,24.825,727504,0
+IART.US,D,20070801,000000,24.755,25.12,24.67,24.99,780350,0
+IART.US,D,20070802,000000,24.9,25.73,24.5,25.35,1738862,0
+IART.US,D,20070803,000000,25.215,25.425,24.605,24.695,950114,0
+IART.US,D,20070806,000000,24.795,25.35,24.75,25.32,885624,0
+IART.US,D,20070807,000000,24.21,24.965,23.845,23.97,1904678,0
+IART.US,D,20070808,000000,23.985,24.66,23.555,23.685,1667044,0
+IART.US,D,20070809,000000,23.525,24.42,23.365,23.69,1260142,0
+IART.US,D,20070810,000000,23.595,24.345,23.36,23.875,764910,0
+IART.US,D,20070813,000000,23.835,24.295,23.585,23.75,556840,0
+IART.US,D,20070814,000000,23.76,24.27,23.665,24.025,612102,0
+IART.US,D,20070815,000000,23.895,24.345,23.825,23.95,497172,0
+IART.US,D,20070816,000000,23.9,24.085,23.04,23.49,859712,0
+IART.US,D,20070817,000000,24.02,24.125,23.505,23.97,439806,0
+IART.US,D,20070820,000000,23.975,24.175,23.81,24.01,235380,0
+IART.US,D,20070821,000000,23.915,24.27,23.855,24.025,494490,0
+IART.US,D,20070822,000000,24.225,24.47,24.025,24.25,621140,0
+IART.US,D,20070823,000000,24.145,24.47,23.88,23.945,364852,0
+IART.US,D,20070824,000000,24.005,24.315,23.96,24.225,349548,0
+IART.US,D,20070827,000000,24.07,24.37,23.9,24.005,348300,0
+IART.US,D,20070828,000000,23.925,24.05,23.61,23.655,471220,0
+IART.US,D,20070829,000000,23.71,23.975,23.35,23.66,397130,0
+IART.US,D,20070830,000000,23.685,24.275,23.545,24.085,637000,0
+IART.US,D,20070831,000000,24.34,24.34,23.925,24.285,289918,0
+IART.US,D,20070904,000000,24.23,24.5,24.16,24.345,360978,0
+IART.US,D,20070905,000000,24.125,24.58,24.125,24.505,286536,0
+IART.US,D,20070906,000000,24.575,25.17,24.505,25.08,499926,0
+IART.US,D,20070907,000000,24.9,25.145,24.37,24.43,854382,0
+IART.US,D,20070910,000000,24.465,24.545,23.915,24.21,342630,0
+IART.US,D,20070911,000000,24.25,24.775,24.25,24.775,324290,0
+IART.US,D,20070912,000000,24.73,25.075,24.66,24.985,678112,0
+IART.US,D,20070913,000000,25.03,25.03,24.675,24.79,641676,0
+IART.US,D,20070914,000000,24.675,25.075,24.675,24.87,719184,0
+IART.US,D,20070917,000000,24.75,24.885,24.475,24.505,671258,0
+IART.US,D,20070918,000000,24.59,24.9,24.435,24.805,761518,0
+IART.US,D,20070919,000000,24.925,24.985,24.8,24.92,500952,0
+IART.US,D,20070920,000000,24.905,25.125,24.725,24.77,305296,0
+IART.US,D,20070921,000000,24.995,24.995,24.79,24.9,1859064,0
+IART.US,D,20070924,000000,24.945,25,24.725,24.83,351950,0
+IART.US,D,20070925,000000,24.72,24.86,24.435,24.485,580078,0
+IART.US,D,20070926,000000,24.6,24.675,24.435,24.54,444728,0
+IART.US,D,20070927,000000,24.57,24.57,24.38,24.51,355260,0
+IART.US,D,20070928,000000,24.43,24.665,24.145,24.29,496474,0
+IART.US,D,20071001,000000,24.22,24.86,24.215,24.64,706970,0
+IART.US,D,20071002,000000,24.62,24.87,24.4,24.605,370208,0
+IART.US,D,20071003,000000,24.465,24.665,24.375,24.47,476806,0
+IART.US,D,20071004,000000,24.54,24.555,24.375,24.5,344026,0
+IART.US,D,20071005,000000,24.625,24.625,24.375,24.445,542588,0
+IART.US,D,20071008,000000,24.4,24.515,24.07,24.135,398860,0
+IART.US,D,20071009,000000,24.155,24.305,23.77,24.08,459104,0
+IART.US,D,20071010,000000,24.005,24.125,23.65,23.705,649616,0
+IART.US,D,20071011,000000,23.83,24.025,23.195,23.355,951894,0
+IART.US,D,20071012,000000,23.24,23.69,23.24,23.525,465518,0
+IART.US,D,20071015,000000,23.635,23.65,23.22,23.5,528316,0
+IART.US,D,20071016,000000,23.495,23.895,23.46,23.555,544140,0
+IART.US,D,20071017,000000,23.74,23.805,23.455,23.655,344486,0
+IART.US,D,20071018,000000,23.585,23.73,23.49,23.525,220020,0
+IART.US,D,20071019,000000,23.53,23.805,23.455,23.57,386168,0
+IART.US,D,20071022,000000,23.545,23.795,23.455,23.735,232834,0
+IART.US,D,20071023,000000,23.925,23.925,23.455,23.7,212654,0
+IART.US,D,20071024,000000,23.53,23.775,23.15,23.475,503444,0
+IART.US,D,20071025,000000,23.46,23.86,23.375,23.765,298784,0
+IART.US,D,20071026,000000,23.92,23.98,23.71,23.89,203358,0
+IART.US,D,20071029,000000,23.915,23.925,23.645,23.76,157516,0
+IART.US,D,20071030,000000,23.7,24,23.64,23.835,135306,0
+IART.US,D,20071031,000000,23.895,24.245,23.745,24.235,287004,0
+IART.US,D,20071101,000000,24.13,24.17,23.34,23.425,252672,0
+IART.US,D,20071102,000000,23.595,23.665,23.23,23.465,190236,0
+IART.US,D,20071105,000000,23.39,23.48,23.195,23.245,183114,0
+IART.US,D,20071106,000000,23.33,23.35,23.125,23.275,207018,0
+IART.US,D,20071107,000000,23.035,23.325,23.015,23.185,278184,0
+IART.US,D,20071108,000000,23.295,23.87,23.115,23.76,524988,0
+IART.US,D,20071109,000000,21.75,22,20.825,21.505,3942200,0
+IART.US,D,20071112,000000,21.135,21.495,20.55,20.61,1154080,0
+IART.US,D,20071113,000000,20.715,20.81,20.4,20.65,1092564,0
+IART.US,D,20071114,000000,20.7,20.8,20.065,20.785,952824,0
+IART.US,D,20071115,000000,20.665,21.305,20.665,21.15,1060518,0
+IART.US,D,20071116,000000,21.185,21.185,20.535,20.75,739128,0
+IART.US,D,20071119,000000,20.565,20.665,20.155,20.415,781990,0
+IART.US,D,20071120,000000,20.42,20.75,20.155,20.695,559276,0
+IART.US,D,20071121,000000,20.52,20.69,20.23,20.445,809628,0
+IART.US,D,20071123,000000,20.565,20.74,20.39,20.45,165550,0
+IART.US,D,20071126,000000,20.415,20.8,20.22,20.44,623648,0
+IART.US,D,20071127,000000,20.46,20.595,20.28,20.385,702994,0
+IART.US,D,20071128,000000,20.575,20.7,20.34,20.645,600544,0
+IART.US,D,20071129,000000,20.555,20.92,20.445,20.89,751328,0
+IART.US,D,20071130,000000,20.93,21.13,20.685,20.725,719056,0
+IART.US,D,20071203,000000,20.69,21.09,20.465,20.97,411256,0
+IART.US,D,20071204,000000,20.82,21.34,20.755,21.1,608692,0
+IART.US,D,20071205,000000,21.29,21.29,20.6,20.675,746236,0
+IART.US,D,20071206,000000,20.65,20.715,20.525,20.66,466992,0
+IART.US,D,20071207,000000,20.715,20.955,20.51,20.835,239694,0
+IART.US,D,20071210,000000,20.84,21.025,20.6,20.69,235940,0
+IART.US,D,20071211,000000,20.76,21.06,20.385,20.475,389114,0
+IART.US,D,20071212,000000,20.8,20.875,19.9,20.25,845950,0
+IART.US,D,20071213,000000,19.92,20.405,19.92,20.22,400506,0
+IART.US,D,20071214,000000,20.02,20.145,19.795,19.97,391850,0
+IART.US,D,20071217,000000,19.79,20.075,19.75,19.75,247090,0
+IART.US,D,20071218,000000,19.795,20.21,19.72,20.17,424812,0
+IART.US,D,20071219,000000,20.12,20.515,19.875,20.35,269168,0
+IART.US,D,20071220,000000,20.5,20.6,20.3,20.53,311834,0
+IART.US,D,20071221,000000,20.795,21.28,20.7,21.125,1172836,0
+IART.US,D,20071224,000000,21.1,21.335,20.885,21.29,155796,0
+IART.US,D,20071226,000000,21.175,21.335,20.98,21.225,241834,0
+IART.US,D,20071227,000000,21.255,21.575,20.955,21.375,509152,0
+IART.US,D,20071228,000000,21.445,21.445,21.155,21.24,515870,0
+IART.US,D,20071231,000000,21.18,21.405,20.96,20.965,291666,0
+IART.US,D,20080102,000000,20.9,21.405,20.9,21.4,647854,0
+IART.US,D,20080103,000000,21.4,21.53,21.11,21.26,528674,0
+IART.US,D,20080104,000000,21.02,21.11,20.635,20.8,367790,0
+IART.US,D,20080107,000000,20.84,21.705,20.705,21.405,640548,0
+IART.US,D,20080108,000000,21.425,21.425,21.15,21.215,722042,0
+IART.US,D,20080109,000000,21.175,21.655,21.04,21.575,529406,0
+IART.US,D,20080110,000000,21.265,21.905,21.265,21.805,660072,0
+IART.US,D,20080111,000000,21.745,21.98,21.475,21.745,461812,0
+IART.US,D,20080114,000000,21.93,22.03,21.61,21.885,623680,0
+IART.US,D,20080115,000000,21.56,21.935,21.475,21.815,471430,0
+IART.US,D,20080116,000000,21.845,22.675,21.75,22.145,835080,0
+IART.US,D,20080117,000000,22.265,22.66,22.14,22.185,620428,0
+IART.US,D,20080118,000000,22.2,22.51,21.915,22.215,952606,0
+IART.US,D,20080122,000000,21.495,21.895,21.225,21.625,1017412,0
+IART.US,D,20080123,000000,21.17,21.78,21.025,21.62,951136,0
+IART.US,D,20080124,000000,21.7,21.825,20.925,20.94,859322,0
+IART.US,D,20080125,000000,21.055,21.055,20.35,20.505,779654,0
+IART.US,D,20080128,000000,20.5,20.585,20.235,20.39,448372,0
+IART.US,D,20080129,000000,20.5,20.985,20.4,20.765,892258,0
+IART.US,D,20080130,000000,20.75,20.96,20.7,20.74,487696,0
+IART.US,D,20080131,000000,20.75,20.93,20.675,20.8,453484,0
+IART.US,D,20080201,000000,20.84,21.235,20.795,21.205,507104,0
+IART.US,D,20080204,000000,21.14,21.22,20.89,21.195,298100,0
+IART.US,D,20080205,000000,20.9,21.26,20.9,20.99,347774,0
+IART.US,D,20080206,000000,21.12,21.35,20.945,21.305,443284,0
+IART.US,D,20080207,000000,21.245,21.51,21.12,21.475,364028,0
+IART.US,D,20080208,000000,21.415,21.58,21.27,21.48,235500,0
+IART.US,D,20080211,000000,21.515,21.585,21.17,21.225,339280,0
+IART.US,D,20080212,000000,21.29,21.665,21.185,21.43,337982,0
+IART.US,D,20080213,000000,21.61,21.665,21.355,21.525,328092,0
+IART.US,D,20080214,000000,21.53,21.655,21.2,21.26,206864,0
+IART.US,D,20080215,000000,21.2,21.245,20.975,21.06,331354,0
+IART.US,D,20080219,000000,21.3,21.705,21.165,21.555,303904,0
+IART.US,D,20080220,000000,21.49,21.7,21.4,21.695,309312,0
+IART.US,D,20080221,000000,21.725,21.91,21.08,21.125,737280,0
+IART.US,D,20080222,000000,21.115,21.435,20.395,20.52,864296,0
+IART.US,D,20080225,000000,20.5,20.785,20.355,20.42,1358868,0
+IART.US,D,20080226,000000,20.32,20.595,20.32,20.575,604108,0
+IART.US,D,20080227,000000,20.605,20.61,20.075,20.225,1120000,0
+IART.US,D,20080228,000000,20.24,20.245,19.775,19.92,692198,0
+IART.US,D,20080229,000000,19.75,21.355,19.75,20.72,1988182,0
+IART.US,D,20080303,000000,20.775,21.83,20.775,21.685,1150690,0
+IART.US,D,20080304,000000,21.5,21.57,21.165,21.485,629318,0
+IART.US,D,20080305,000000,21.515,21.54,21.43,21.5,486290,0
+IART.US,D,20080306,000000,21.425,21.6,21.395,21.545,554554,0
+IART.US,D,20080307,000000,21.36,21.75,21.36,21.515,903466,0
+IART.US,D,20080310,000000,21.6,21.76,21.095,21.285,867454,0
+IART.US,D,20080311,000000,21.52,21.545,20.825,21.165,1221464,0
+IART.US,D,20080312,000000,21.195,21.645,21.195,21.4,668012,0
+IART.US,D,20080313,000000,21.15,21.345,20.915,21.345,555320,0
+IART.US,D,20080314,000000,21.485,21.67,21.4,21.445,629016,0
+IART.US,D,20080317,000000,21.085,21.92,21.04,21.06,771948,0
+IART.US,D,20080318,000000,21.365,21.61,21.005,21.51,684886,0
+IART.US,D,20080319,000000,21.7,22.205,21.345,21.345,558044,0
+IART.US,D,20080320,000000,22,22,21.305,21.68,1082394,0
+IART.US,D,20080324,000000,21.68,22.425,21.68,22.37,647188,0
+IART.US,D,20080325,000000,22.33,22.94,22.33,22.655,594486,0
+IART.US,D,20080326,000000,22.545,22.985,22.15,22.28,816324,0
+IART.US,D,20080327,000000,22.35,22.5,22.295,22.34,499224,0
+IART.US,D,20080328,000000,22.415,22.525,21.75,21.82,494056,0
+IART.US,D,20080331,000000,21.94,21.945,21.68,21.735,367932,0
+IART.US,D,20080401,000000,21.825,21.865,21.63,21.79,642878,0
+IART.US,D,20080402,000000,21.775,21.97,21.64,21.765,627716,0
+IART.US,D,20080403,000000,21.655,21.84,21.325,21.525,407794,0
+IART.US,D,20080404,000000,21.525,22.07,21.5,21.825,524490,0
+IART.US,D,20080407,000000,21.855,22.07,21.695,21.77,296788,0
+IART.US,D,20080408,000000,21.595,21.91,21.575,21.84,362602,0
+IART.US,D,20080409,000000,21.78,22.07,21.58,21.8,243762,0
+IART.US,D,20080410,000000,21.73,21.795,21.38,21.765,337472,0
+IART.US,D,20080411,000000,21.64,22.095,20.905,21.02,364882,0
+IART.US,D,20080414,000000,20.975,21.205,20.48,20.53,421196,0
+IART.US,D,20080415,000000,20.625,20.84,20.625,20.825,236328,0
+IART.US,D,20080416,000000,20.985,21.11,20.835,21.105,341402,0
+IART.US,D,20080417,000000,21.12,21.365,21.01,21.175,281190,0
+IART.US,D,20080418,000000,21.47,21.745,21.32,21.475,268304,0
+IART.US,D,20080421,000000,21.32,21.415,21.15,21.225,264196,0
+IART.US,D,20080422,000000,21.085,21.295,20.99,21.02,386634,0
+IART.US,D,20080423,000000,21.115,21.34,21.015,21.265,154252,0
+IART.US,D,20080424,000000,21.32,21.55,21.285,21.54,241110,0
+IART.US,D,20080425,000000,21.55,21.615,21.335,21.545,172344,0
+IART.US,D,20080428,000000,21.505,21.705,21.315,21.47,141434,0
+IART.US,D,20080429,000000,21.64,21.725,21.305,21.605,471728,0
+IART.US,D,20080430,000000,21.67,21.67,21.125,21.185,326314,0
+IART.US,D,20080501,000000,21.215,21.53,21.04,21.53,274730,0
+IART.US,D,20080502,000000,21.695,21.945,21.14,21.15,457846,0
+IART.US,D,20080505,000000,21.15,21.29,20.965,21.045,345502,0
+IART.US,D,20080506,000000,20.98,21.125,20.775,21.085,273082,0
+IART.US,D,20080507,000000,21.13,21.405,20.57,20.58,207566,0
+IART.US,D,20080508,000000,20.6,20.615,20.32,20.505,330030,0
+IART.US,D,20080509,000000,20.355,20.485,20.15,20.315,299446,0
+IART.US,D,20080512,000000,20.535,20.535,20.045,20.12,237390,0
+IART.US,D,20080513,000000,20.295,20.295,19.9,20.09,710398,0
+IART.US,D,20080514,000000,20.09,20.605,20,20.18,261692,0
+IART.US,D,20080515,000000,20.15,20.15,19.945,19.97,227922,0
+IART.US,D,20080516,000000,20.09,20.09,19.605,19.99,354192,0
+IART.US,D,20080519,000000,21.245,22,20.725,20.785,1732596,0
+IART.US,D,20080520,000000,20.735,21,20.55,20.58,462344,0
+IART.US,D,20080521,000000,20.585,21.155,20.545,20.955,564596,0
+IART.US,D,20080522,000000,21,21.1,20.915,21.025,337078,0
+IART.US,D,20080523,000000,21,21.08,20.935,20.985,232356,0
+IART.US,D,20080527,000000,20.965,21.23,20.965,21.145,215506,0
+IART.US,D,20080528,000000,21.19,21.19,20.95,21.1,373868,0
+IART.US,D,20080529,000000,21.005,21.36,21.005,21.25,344464,0
+IART.US,D,20080530,000000,21.24,21.24,20.985,21.01,309470,0
+IART.US,D,20080602,000000,20.88,21.1,20.695,20.88,278874,0
+IART.US,D,20080603,000000,21.005,21.18,20.5,20.665,338348,0
+IART.US,D,20080604,000000,20.63,21.295,20.615,21.265,727240,0
+IART.US,D,20080605,000000,21.38,21.675,21.18,21.45,462040,0
+IART.US,D,20080606,000000,21.26,21.5,21.26,21.4,661514,0
+IART.US,D,20080609,000000,21.635,21.885,21.44,21.745,1243204,0
+IART.US,D,20080610,000000,21.67,22.045,21.595,21.985,714250,0
+IART.US,D,20080611,000000,21.94,22.22,21.94,22.13,603058,0
+IART.US,D,20080612,000000,22.09,22.595,22.09,22.315,486724,0
+IART.US,D,20080613,000000,22.485,22.565,22.3,22.445,479840,0
+IART.US,D,20080616,000000,22.42,22.45,22.135,22.385,278160,0
+IART.US,D,20080617,000000,22.445,22.765,22.33,22.665,468544,0
+IART.US,D,20080618,000000,22.61,22.855,22.545,22.73,431688,0
+IART.US,D,20080619,000000,22.73,22.94,22.5,22.915,216420,0
+IART.US,D,20080620,000000,22.835,22.945,22.49,22.89,541926,0
+IART.US,D,20080623,000000,22.87,22.875,22.46,22.555,262314,0
+IART.US,D,20080624,000000,22.4,22.77,22.27,22.67,345410,0
+IART.US,D,20080625,000000,22.845,23.145,22.785,22.9,604646,0
+IART.US,D,20080626,000000,22.725,22.94,22.555,22.84,310434,0
+IART.US,D,20080627,000000,22.74,22.74,22.22,22.26,472774,0
+IART.US,D,20080630,000000,22.315,22.465,22.21,22.24,280178,0
+IART.US,D,20080701,000000,22.21,22.385,21.91,22.315,334604,0
+IART.US,D,20080702,000000,22.275,22.465,21.835,21.89,333582,0
+IART.US,D,20080703,000000,21.9,21.945,21.465,21.6,268754,0
+IART.US,D,20080707,000000,21.59,21.705,21.38,21.55,246804,0
+IART.US,D,20080708,000000,21.64,22.195,21.6,22.1,262518,0
+IART.US,D,20080709,000000,22.15,22.28,21.925,22.015,225198,0
+IART.US,D,20080710,000000,22.03,22.73,22.03,22.705,454696,0
+IART.US,D,20080711,000000,22.52,23.035,22.395,22.925,370290,0
+IART.US,D,20080714,000000,23.16,23.385,23.055,23.27,389312,0
+IART.US,D,20080715,000000,23.375,24.085,23.235,24.08,847398,0
+IART.US,D,20080716,000000,24.19,24.325,24,24.05,523170,0
+IART.US,D,20080717,000000,24.075,24.11,23.65,23.745,627870,0
+IART.US,D,20080718,000000,23.81,23.94,23.635,23.85,296616,0
+IART.US,D,20080721,000000,24.03,24.155,23.605,23.775,177906,0
+IART.US,D,20080722,000000,23.65,24.135,23.515,24.125,457874,0
+IART.US,D,20080723,000000,23.89,23.89,22.975,23.165,595932,0
+IART.US,D,20080724,000000,23.235,23.37,23.075,23.125,380692,0
+IART.US,D,20080725,000000,23.29,23.295,23,23.125,270884,0
+IART.US,D,20080728,000000,23.125,23.125,22.48,22.555,586966,0
+IART.US,D,20080729,000000,22.535,22.945,22.535,22.71,318922,0
+IART.US,D,20080730,000000,22.895,23.01,22.365,22.615,292758,0
+IART.US,D,20080731,000000,22.435,22.9,22.435,22.83,245206,0
+IART.US,D,20080801,000000,22.9,22.995,22.545,22.66,206650,0
+IART.US,D,20080804,000000,22.75,22.91,22.635,22.79,154166,0
+IART.US,D,20080805,000000,22.96,23.805,22.94,23.635,900034,0
+IART.US,D,20080806,000000,23.56,23.99,23.53,23.95,297578,0
+IART.US,D,20080807,000000,23.81,23.93,23.505,23.64,201076,0
+IART.US,D,20080808,000000,23.605,24.05,23.605,24.02,514938,0
+IART.US,D,20080811,000000,23.92,24.22,23.735,23.94,261840,0
+IART.US,D,20080812,000000,22.5,23.98,21.53,23.98,1287024,0
+IART.US,D,20080813,000000,23.85,24.285,23.735,24.25,452150,0
+IART.US,D,20080814,000000,24.16,24.5,23.895,24.41,402598,0
+IART.US,D,20080815,000000,24.545,24.945,24.05,24.2,360054,0
+IART.US,D,20080818,000000,24.725,24.745,24,24.34,346302,0
+IART.US,D,20080819,000000,24.21,24.24,23.67,23.815,858004,0
+IART.US,D,20080820,000000,23.81,23.835,23.625,23.735,347046,0
+IART.US,D,20080821,000000,23.745,23.865,23.4,23.62,249268,0
+IART.US,D,20080822,000000,23.775,24.095,23.775,23.96,239172,0
+IART.US,D,20080825,000000,23.94,23.94,23.135,23.22,307486,0
+IART.US,D,20080826,000000,23.88,24.025,23.54,23.885,623670,0
+IART.US,D,20080827,000000,23.935,23.945,23.525,23.635,403072,0
+IART.US,D,20080828,000000,23.68,24.23,23.605,24.18,330622,0
+IART.US,D,20080829,000000,24.17,24.4,24.17,24.245,318068,0
+IART.US,D,20080902,000000,24.22,24.5,24.095,24.25,369768,0
+IART.US,D,20080903,000000,24.255,24.5,24.12,24.16,311324,0
+IART.US,D,20080904,000000,24.085,24.18,23.535,23.545,294610,0
+IART.US,D,20080905,000000,23.42,23.42,22.505,22.58,702946,0
+IART.US,D,20080908,000000,22.97,23,22.82,22.95,429334,0
+IART.US,D,20080909,000000,22.75,22.985,22.16,22.18,447772,0
+IART.US,D,20080910,000000,22.235,22.505,22.16,22.355,352280,0
+IART.US,D,20080911,000000,22.365,22.365,21.925,22.31,366924,0
+IART.US,D,20080912,000000,22.18,22.215,21.81,22.1,496986,0
+IART.US,D,20080915,000000,21.58,22.075,21.54,21.55,284716,0
+IART.US,D,20080916,000000,22.02,22.07,21.58,21.945,553694,0
+IART.US,D,20080917,000000,21.755,22.395,21.455,22.09,699370,0
+IART.US,D,20080918,000000,22.365,24.53,22.285,23.48,1250338,0
+IART.US,D,20080919,000000,24.635,24.87,23.435,23.795,978810,0
+IART.US,D,20080922,000000,23.5,24.03,23.5,23.635,356578,0
+IART.US,D,20080923,000000,23.6,24.055,23.6,23.825,243632,0
+IART.US,D,20080924,000000,23.925,24.065,23.575,23.6,282014,0
+IART.US,D,20080925,000000,23.705,24.04,23.575,23.67,187242,0
+IART.US,D,20080926,000000,23.49,23.965,22.965,23.84,373940,0
+IART.US,D,20080929,000000,23.595,24.455,13.345,23.115,573886,0
+IART.US,D,20080930,000000,23.215,23.215,21.85,22.015,865580,0
+IART.US,D,20081001,000000,21.825,22.82,21.825,22.81,407430,0
+IART.US,D,20081002,000000,22.705,23.135,21.935,22.28,267096,0
+IART.US,D,20081003,000000,22.415,22.91,22.315,22.49,220940,0
+IART.US,D,20081006,000000,21.98,22.27,20.635,21.15,547306,0
+IART.US,D,20081007,000000,21.23,22.2,21.135,21.14,412794,0
+IART.US,D,20081008,000000,20.605,20.905,19.66,19.845,615804,0
+IART.US,D,20081009,000000,20.105,20.315,19.51,19.51,808822,0
+IART.US,D,20081010,000000,19.24,19.24,15.375,16.395,2031168,0
+IART.US,D,20081013,000000,17.05,17.645,16.5,17.515,959310,0
+IART.US,D,20081014,000000,17.905,17.905,17.25,17.435,773230,0
+IART.US,D,20081015,000000,17.33,17.55,16.915,17.125,573592,0
+IART.US,D,20081016,000000,17.175,18.35,16.7,17.675,667204,0
+IART.US,D,20081017,000000,17.365,18.055,17.11,17.48,491918,0
+IART.US,D,20081020,000000,17.725,17.935,16.82,17.625,673208,0
+IART.US,D,20081021,000000,17.43,17.945,17.355,17.36,352834,0
+IART.US,D,20081022,000000,17.155,17.545,16.94,17.085,684928,0
+IART.US,D,20081023,000000,17.12,17.435,16.345,16.48,833878,0
+IART.US,D,20081024,000000,15.51,16.25,15.25,15.88,645840,0
+IART.US,D,20081027,000000,15.68,16.19,15.515,15.525,474870,0
+IART.US,D,20081028,000000,16.025,16.53,15.405,15.93,645974,0
+IART.US,D,20081029,000000,16.025,17.27,16.025,16.915,417718,0
+IART.US,D,20081030,000000,17.25,18.46,17.12,18.325,838498,0
+IART.US,D,20081031,000000,18.19,18.915,17.995,18.77,340016,0
+IART.US,D,20081103,000000,18.7,19.275,18.445,19.16,271132,0
+IART.US,D,20081104,000000,19.32,19.49,18.695,18.735,259792,0
+IART.US,D,20081105,000000,18.635,19.195,17.85,17.935,401156,0
+IART.US,D,20081106,000000,17.81,18.09,17.3,17.32,334940,0
+IART.US,D,20081107,000000,17.5,17.595,16.75,16.98,434470,0
+IART.US,D,20081110,000000,17.22,17.71,16.75,17.195,628496,0
+IART.US,D,20081111,000000,17.125,17.33,16.56,16.675,390444,0
+IART.US,D,20081112,000000,16.65,16.66,15.75,15.76,751554,0
+IART.US,D,20081113,000000,15.785,16.9,15.69,16.9,511406,0
+IART.US,D,20081114,000000,16.76,17.11,16.09,16.57,769844,0
+IART.US,D,20081117,000000,16.45,16.915,16.3,16.575,315522,0
+IART.US,D,20081118,000000,16.57,16.84,15.83,16.005,435996,0
+IART.US,D,20081119,000000,15.965,16.36,15.05,15.155,514902,0
+IART.US,D,20081120,000000,15.01,15.055,14.07,14.165,677930,0
+IART.US,D,20081121,000000,14.295,14.325,13.015,14.05,749728,0
+IART.US,D,20081124,000000,14.1,14.795,13.945,14.715,493382,0
+IART.US,D,20081125,000000,14.8,15.105,14.455,15.105,361556,0
+IART.US,D,20081126,000000,14.83,15.75,14.74,15.68,462802,0
+IART.US,D,20081128,000000,15.635,15.76,15.585,15.745,101878,0
+IART.US,D,20081201,000000,15.42,15.835,15.2,15.2,432926,0
+IART.US,D,20081202,000000,15.43,16,15.255,15.97,574784,0
+IART.US,D,20081203,000000,15.675,16.39,15.485,16.24,371410,0
+IART.US,D,20081204,000000,16.11,16.48,15.095,15.365,525774,0
+IART.US,D,20081205,000000,15.185,15.935,15.14,15.91,502296,0
+IART.US,D,20081208,000000,16.045,16.39,15.795,16.24,364776,0
+IART.US,D,20081209,000000,16.255,16.5,15.905,16.245,465264,0
+IART.US,D,20081210,000000,16.3,16.795,16.07,16.745,543456,0
+IART.US,D,20081211,000000,16.56,16.94,15.935,16.105,429868,0
+IART.US,D,20081212,000000,15.78,16.665,15.56,16.55,302038,0
+IART.US,D,20081215,000000,16.565,16.63,15.94,16.405,328732,0
+IART.US,D,20081216,000000,16.53,17.305,16.235,17.195,378928,0
+IART.US,D,20081217,000000,17.125,17.865,17.07,17.86,409410,0
+IART.US,D,20081218,000000,17.92,18.315,17.655,17.89,566014,0
+IART.US,D,20081219,000000,18.115,18.7,17.455,17.495,771006,0
+IART.US,D,20081222,000000,17.495,17.905,16.86,17.275,273592,0
+IART.US,D,20081223,000000,17.25,17.5,16.885,16.96,305310,0
+IART.US,D,20081224,000000,16.905,17.255,16.905,17.155,253246,0
+IART.US,D,20081226,000000,17.19,17.21,17.06,17.115,316072,0
+IART.US,D,20081229,000000,17.065,17.065,16.665,17.055,452334,0
+IART.US,D,20081230,000000,17.075,17.27,16.86,17.23,327104,0
+IART.US,D,20081231,000000,17.23,17.89,17.035,17.785,304210,0
+IART.US,D,20090102,000000,17.82,18,17.575,17.895,155206,0
+IART.US,D,20090105,000000,17.94,17.94,17.295,17.395,428610,0
+IART.US,D,20090106,000000,17.525,17.585,16.915,17.03,1143440,0
+IART.US,D,20090107,000000,16.885,17.065,16.205,16.355,593650,0
+IART.US,D,20090108,000000,16.18,16.335,16.055,16.11,527650,0
+IART.US,D,20090109,000000,15.74,15.74,13.79,14.055,1752354,0
+IART.US,D,20090112,000000,14.11,14.73,14.11,14.34,716376,0
+IART.US,D,20090113,000000,14.285,14.505,14.1,14.27,527298,0
+IART.US,D,20090114,000000,14.05,14.475,14.01,14.035,540190,0
+IART.US,D,20090115,000000,14.03,14.335,13.775,14.24,717606,0
+IART.US,D,20090116,000000,14.445,14.445,14.055,14.355,305236,0
+IART.US,D,20090120,000000,14.255,14.34,13.7,13.875,532876,0
+IART.US,D,20090121,000000,13.975,14.695,13.7,14.57,585462,0
+IART.US,D,20090122,000000,14.39,14.495,14.075,14.355,311334,0
+IART.US,D,20090123,000000,14.225,14.32,13.945,14.155,402774,0
+IART.US,D,20090126,000000,14.1,14.495,13.69,13.835,506286,0
+IART.US,D,20090127,000000,13.905,14.04,13.755,13.875,392812,0
+IART.US,D,20090128,000000,14,14.14,13.885,14.02,355290,0
+IART.US,D,20090129,000000,13.86,14.005,13.805,13.93,517488,0
+IART.US,D,20090130,000000,14.075,14.18,13.845,13.87,277704,0
+IART.US,D,20090202,000000,13.775,14.02,13.775,13.93,297528,0
+IART.US,D,20090203,000000,13.975,14.22,13.78,14.135,328082,0
+IART.US,D,20090204,000000,14.095,14.425,13.995,14.185,513812,0
+IART.US,D,20090205,000000,14.07,14.455,13.98,14.405,425856,0
+IART.US,D,20090206,000000,14.35,14.685,14.14,14.61,366384,0
+IART.US,D,20090209,000000,14.525,14.695,14.305,14.675,427562,0
+IART.US,D,20090210,000000,14.665,14.89,14.56,14.625,635542,0
+IART.US,D,20090211,000000,14.635,14.935,14.515,14.805,222802,0
+IART.US,D,20090212,000000,14.675,15.145,14.545,15.055,417520,0
+IART.US,D,20090213,000000,15.1,15.155,14.895,14.945,281930,0
+IART.US,D,20090217,000000,14.575,15.065,14.575,14.96,282954,0
+IART.US,D,20090218,000000,15,15.16,14.91,15,360868,0
+IART.US,D,20090219,000000,15.09,15.235,14.975,15.19,301692,0
+IART.US,D,20090220,000000,15.05,15.35,14.825,15.005,511198,0
+IART.US,D,20090223,000000,15.095,15.2,14.865,15,720700,0
+IART.US,D,20090224,000000,15.165,15.195,14.66,14.815,738780,0
+IART.US,D,20090225,000000,14.805,15.05,14.15,14.195,389186,0
+IART.US,D,20090226,000000,14.255,14.385,13.46,13.48,768428,0
+IART.US,D,20090227,000000,13.505,13.6,13.025,13.055,567430,0
+IART.US,D,20090302,000000,13.015,13.03,10.3,10.835,1820422,0
+IART.US,D,20090303,000000,10.92,11.18,10.335,10.475,1178584,0
+IART.US,D,20090304,000000,10.475,10.865,10.355,10.55,833604,0
+IART.US,D,20090305,000000,10.42,10.505,10,10.035,600402,0
+IART.US,D,20090306,000000,10.09,10.175,9.895,10.145,559970,0
+IART.US,D,20090309,000000,10.1,10.1,9.485,9.525,1023388,0
+IART.US,D,20090310,000000,9.67,10.005,9.505,9.98,1461530,0
+IART.US,D,20090311,000000,10.015,10.32,9.99,10.05,588250,0
+IART.US,D,20090312,000000,9.985,10.52,9.845,10.475,341144,0
+IART.US,D,20090313,000000,10.515,10.925,10.275,10.895,522928,0
+IART.US,D,20090316,000000,10.915,11.095,10.745,10.765,361656,0
+IART.US,D,20090317,000000,10.78,11.12,10.665,11.12,455634,0
+IART.US,D,20090318,000000,11.025,11.355,10.86,11.225,510964,0
+IART.US,D,20090319,000000,11.28,11.45,11.155,11.43,508428,0
+IART.US,D,20090320,000000,11.16,11.535,10.78,10.88,642100,0
+IART.US,D,20090323,000000,11.065,11.72,10.895,11.72,562598,0
+IART.US,D,20090324,000000,11.535,11.755,11.395,11.435,445544,0
+IART.US,D,20090325,000000,11.76,12.155,11.435,11.97,747792,0
+IART.US,D,20090326,000000,12,12.14,11.815,12.14,857186,0
+IART.US,D,20090327,000000,12.025,12.645,12.025,12.395,397334,0
+IART.US,D,20090330,000000,12.19,12.23,11.86,12.09,271904,0
+IART.US,D,20090331,000000,12.165,12.645,12.1,12.36,359834,0
+IART.US,D,20090401,000000,12.13,12.25,11.8,12.025,507874,0
+IART.US,D,20090402,000000,12.225,12.525,12.19,12.345,485860,0
+IART.US,D,20090403,000000,12.2,12.2,11.485,11.6,808218,0
+IART.US,D,20090406,000000,11.475,11.655,11.32,11.455,363522,0
+IART.US,D,20090407,000000,11.35,11.61,11.315,11.325,351496,0
+IART.US,D,20090408,000000,11.465,11.685,11.275,11.4,374960,0
+IART.US,D,20090409,000000,11.55,11.725,11.19,11.265,788648,0
+IART.US,D,20090413,000000,11.195,11.605,11.075,11.52,1012498,0
+IART.US,D,20090414,000000,11.33,11.605,11.33,11.495,458226,0
+IART.US,D,20090415,000000,11.47,11.69,11.185,11.675,459384,0
+IART.US,D,20090416,000000,11.72,11.83,11.535,11.755,287058,0
+IART.US,D,20090417,000000,11.795,12.165,11.705,12.07,335480,0
+IART.US,D,20090420,000000,11.84,12.03,11.77,11.9,521958,0
+IART.US,D,20090421,000000,11.885,12.145,11.725,12.025,880212,0
+IART.US,D,20090422,000000,11.855,12.435,11.85,12.17,783810,0
+IART.US,D,20090423,000000,12.215,12.215,11.645,11.8,722728,0
+IART.US,D,20090424,000000,11.9,12.215,11.745,12.12,770532,0
+IART.US,D,20090427,000000,12,13,12,12.655,856772,0
+IART.US,D,20090428,000000,12.6,12.96,12.6,12.715,511024,0
+IART.US,D,20090429,000000,12.805,13.34,12.67,13.045,888028,0
+IART.US,D,20090430,000000,13.15,13.54,12.91,12.91,472580,0
+IART.US,D,20090501,000000,12.845,13.015,12.505,12.595,638438,0
+IART.US,D,20090504,000000,12.72,12.955,12.6,12.945,290408,0
+IART.US,D,20090505,000000,12.85,12.995,12.635,12.96,412384,0
+IART.US,D,20090506,000000,12.285,12.38,11.535,11.63,1590316,0
+IART.US,D,20090507,000000,11.7,12.105,11.385,11.875,1332430,0
+IART.US,D,20090508,000000,11.915,11.99,11.66,11.95,1392878,0
+IART.US,D,20090511,000000,11.83,12.285,11.83,12.185,599546,0
+IART.US,D,20090512,000000,12.085,12.145,11.75,11.935,887884,0
+IART.US,D,20090513,000000,11.855,12.03,11.765,11.965,825492,0
+IART.US,D,20090514,000000,11.97,12.305,11.895,12.165,781592,0
+IART.US,D,20090515,000000,12.11,12.35,11.97,12.2,782658,0
+IART.US,D,20090518,000000,12.275,12.355,12.155,12.34,639054,0
+IART.US,D,20090519,000000,12.205,12.36,12.04,12.285,451098,0
+IART.US,D,20090520,000000,12.275,12.71,12.25,12.41,642254,0
+IART.US,D,20090521,000000,12.265,12.48,11.995,12.175,706714,0
+IART.US,D,20090522,000000,12.21,12.435,12.16,12.32,330936,0
+IART.US,D,20090526,000000,12.255,12.92,12.235,12.875,392988,0
+IART.US,D,20090527,000000,12.775,12.965,12.555,12.71,403364,0
+IART.US,D,20090528,000000,12.745,12.925,12.405,12.815,559734,0
+IART.US,D,20090529,000000,12.795,12.98,12.495,12.98,608266,0
+IART.US,D,20090601,000000,13,13.385,12.66,13.33,656264,0
+IART.US,D,20090602,000000,13.31,13.745,13.11,13.61,527674,0
+IART.US,D,20090603,000000,13.42,13.615,13.3,13.48,540758,0
+IART.US,D,20090604,000000,13.47,13.57,13.22,13.4,417352,0
+IART.US,D,20090605,000000,13.475,13.615,13.225,13.515,713132,0
+IART.US,D,20090608,000000,13.385,13.57,13.295,13.41,258726,0
+IART.US,D,20090609,000000,13.42,13.615,13.28,13.315,433226,0
+IART.US,D,20090610,000000,13.355,13.39,12.895,13.015,666716,0
+IART.US,D,20090611,000000,13.105,13.37,13.095,13.145,541216,0
+IART.US,D,20090612,000000,13.135,13.31,13.07,13.15,542290,0
+IART.US,D,20090615,000000,13.11,13.11,12.485,12.595,715502,0
+IART.US,D,20090616,000000,12.75,12.855,12.515,12.71,943004,0
+IART.US,D,20090617,000000,12.75,13.27,12.75,13.145,321754,0
+IART.US,D,20090618,000000,13.095,13.34,13.065,13.1,462426,0
+IART.US,D,20090619,000000,13.255,13.37,12.855,13.175,652564,0
+IART.US,D,20090622,000000,13.065,13.22,12.86,12.86,300638,0
+IART.US,D,20090623,000000,12.915,12.985,12.74,12.87,478798,0
+IART.US,D,20090624,000000,12.915,12.975,12.725,12.83,230596,0
+IART.US,D,20090625,000000,12.695,13.12,12.68,13.03,362666,0
+IART.US,D,20090626,000000,12.975,13.335,12.73,13.305,813350,0
+IART.US,D,20090629,000000,13.245,13.415,13.09,13.385,161744,0
+IART.US,D,20090630,000000,13.285,13.415,13.09,13.255,529034,0
+IART.US,D,20090701,000000,13.285,13.695,13.255,13.54,438322,0
+IART.US,D,20090702,000000,13.49,13.54,12.955,13.005,664444,0
+IART.US,D,20090706,000000,13.015,13.245,12.755,12.825,429280,0
+IART.US,D,20090707,000000,12.815,12.875,12.635,12.635,369540,0
+IART.US,D,20090708,000000,12.715,12.78,12.43,12.63,278250,0
+IART.US,D,20090709,000000,12.725,12.725,12.455,12.54,226090,0
+IART.US,D,20090710,000000,12.55,12.665,12.51,12.6,329354,0
+IART.US,D,20090713,000000,12.6,12.71,12.385,12.71,294398,0
+IART.US,D,20090714,000000,12.665,12.855,12.48,12.78,404952,0
+IART.US,D,20090715,000000,12.855,13.215,12.73,13.205,289966,0
+IART.US,D,20090716,000000,13.115,13.775,12.965,13.735,395600,0
+IART.US,D,20090717,000000,13.775,13.89,13.62,13.72,214758,0
+IART.US,D,20090720,000000,13.69,13.905,13.53,13.87,270352,0
+IART.US,D,20090721,000000,13.955,14.095,13.89,14.055,272436,0
+IART.US,D,20090722,000000,13.965,14.31,13.965,14.27,616078,0
+IART.US,D,20090723,000000,14.195,14.98,14.195,14.885,832026,0
+IART.US,D,20090724,000000,14.845,15.245,14.555,15.23,614968,0
+IART.US,D,20090727,000000,15.165,15.38,15.02,15.32,459158,0
+IART.US,D,20090728,000000,15.285,15.56,15.285,15.5,367800,0
+IART.US,D,20090729,000000,15.535,15.765,15.4,15.65,565226,0
+IART.US,D,20090730,000000,15.74,16.05,15.605,15.84,535060,0
+IART.US,D,20090731,000000,15.745,16.14,15.73,15.83,511102,0
+IART.US,D,20090803,000000,15.865,16.085,15.65,16.04,418994,0
+IART.US,D,20090804,000000,15.91,16.455,15.91,16.29,691740,0
+IART.US,D,20090805,000000,16.345,16.345,15.92,16.125,291476,0
+IART.US,D,20090806,000000,17.05,17.135,16.295,16.44,850392,0
+IART.US,D,20090807,000000,16.755,16.915,16.475,16.81,485176,0
+IART.US,D,20090810,000000,16.785,17.41,16.775,16.95,877888,0
+IART.US,D,20090811,000000,16.935,17.145,16.71,16.875,721568,0
+IART.US,D,20090812,000000,16.835,17.05,16.835,16.87,416756,0
+IART.US,D,20090813,000000,16.945,17.245,16.68,17.11,402838,0
+IART.US,D,20090814,000000,17.04,17.25,16.845,17.1,324962,0
+IART.US,D,20090817,000000,16.82,16.985,16.775,16.8,135602,0
+IART.US,D,20090818,000000,16.815,17.015,16.67,16.91,283120,0
+IART.US,D,20090819,000000,16.675,17.085,16.675,16.985,308610,0
+IART.US,D,20090820,000000,17.005,17.31,16.955,17.285,289256,0
+IART.US,D,20090821,000000,17.48,17.625,17.26,17.625,384538,0
+IART.US,D,20090824,000000,17.6,17.75,17.275,17.415,388600,0
+IART.US,D,20090825,000000,17.53,17.69,17.38,17.62,211596,0
+IART.US,D,20090826,000000,17.625,17.705,17.37,17.42,267094,0
+IART.US,D,20090827,000000,17.255,17.325,16.92,17.25,392456,0
+IART.US,D,20090828,000000,17.305,17.305,16.91,17.015,206982,0
+IART.US,D,20090831,000000,16.89,17.065,16.76,16.895,450990,0
+IART.US,D,20090901,000000,16.87,17.135,16.59,16.695,391138,0
+IART.US,D,20090902,000000,16.71,16.85,16.585,16.62,338582,0
+IART.US,D,20090903,000000,16.695,16.75,16.35,16.695,215358,0
+IART.US,D,20090904,000000,16.635,16.99,16.63,16.925,140414,0
+IART.US,D,20090908,000000,16.91,16.91,16.445,16.81,396978,0
+IART.US,D,20090909,000000,16.855,17.375,16.84,17.17,353438,0
+IART.US,D,20090910,000000,17.11,17.38,16.835,17.38,166236,0
+IART.US,D,20090911,000000,17.345,17.555,17.14,17.52,284024,0
+IART.US,D,20090914,000000,17.38,17.645,17.36,17.62,155160,0
+IART.US,D,20090915,000000,17.565,17.805,17.32,17.765,455030,0
+IART.US,D,20090916,000000,17.745,17.92,17.64,17.825,464452,0
+IART.US,D,20090917,000000,17.795,17.95,17.645,17.825,184448,0
+IART.US,D,20090918,000000,17.845,17.895,17.595,17.64,286414,0
+IART.US,D,20090921,000000,17.48,18.1,17.47,17.47,411568,0
+IART.US,D,20090922,000000,17.61,17.615,17.215,17.41,275528,0
+IART.US,D,20090923,000000,17.475,17.475,17.135,17.14,180784,0
+IART.US,D,20090924,000000,17.14,17.32,16.695,16.76,257864,0
+IART.US,D,20090925,000000,16.775,17.015,16.69,16.865,211170,0
+IART.US,D,20090928,000000,16.98,17.46,16.875,17.425,250832,0
+IART.US,D,20090929,000000,17.385,17.43,17.15,17.195,175538,0
+IART.US,D,20090930,000000,17.16,17.195,16.795,17.075,297126,0
+IART.US,D,20091001,000000,17.06,17.1,16.435,16.46,276574,0
+IART.US,D,20091002,000000,16.395,16.515,16.26,16.305,271592,0
+IART.US,D,20091005,000000,16.405,16.505,15.92,16.245,471590,0
+IART.US,D,20091006,000000,16.28,16.28,15.995,16.19,499202,0
+IART.US,D,20091007,000000,16.19,16.265,16.08,16.2,294924,0
+IART.US,D,20091008,000000,16.335,16.375,16.03,16.2,367662,0
+IART.US,D,20091009,000000,16.245,16.35,16.07,16.275,520434,0
+IART.US,D,20091012,000000,16.42,16.42,15.97,15.995,355498,0
+IART.US,D,20091013,000000,16.06,16.1,15.855,15.94,270436,0
+IART.US,D,20091014,000000,16.14,16.235,15.88,16.175,182672,0
+IART.US,D,20091015,000000,16.04,16.165,15.965,16.1,478952,0
+IART.US,D,20091016,000000,16.075,16.075,15.85,15.935,320686,0
+IART.US,D,20091019,000000,15.9,16.075,15.815,15.97,187442,0
+IART.US,D,20091020,000000,15.91,16.015,15.6,15.735,176124,0
+IART.US,D,20091021,000000,15.625,15.925,15.535,15.56,201990,0
+IART.US,D,20091022,000000,15.58,15.655,15.425,15.54,241210,0
+IART.US,D,20091023,000000,15.545,15.555,15.3,15.38,272766,0
+IART.US,D,20091026,000000,15.355,15.67,15.25,15.43,371090,0
+IART.US,D,20091027,000000,15.495,15.71,15.395,15.6,361232,0
+IART.US,D,20091028,000000,15.625,15.635,15.155,15.185,308942,0
+IART.US,D,20091029,000000,15.3,15.37,15.105,15.265,284824,0
+IART.US,D,20091030,000000,15.155,15.405,14.845,15.27,597324,0
+IART.US,D,20091102,000000,15.3,15.355,15.18,15.29,317716,0
+IART.US,D,20091103,000000,15.25,15.56,15.25,15.56,350892,0
+IART.US,D,20091104,000000,15.875,16.08,15.495,15.705,491680,0
+IART.US,D,20091105,000000,15.375,15.95,15.375,15.905,223332,0
+IART.US,D,20091106,000000,15.805,15.915,15.73,15.835,258386,0
+IART.US,D,20091109,000000,15.97,15.97,15.765,15.89,157736,0
+IART.US,D,20091110,000000,15.815,15.985,15.67,15.8,139218,0
+IART.US,D,20091111,000000,15.87,16.07,15.8,15.945,139412,0
+IART.US,D,20091112,000000,15.965,16.07,15.68,15.685,156252,0
+IART.US,D,20091113,000000,15.7,16.035,15.66,15.975,148182,0
+IART.US,D,20091116,000000,16.035,16.39,15.87,16.055,361138,0
+IART.US,D,20091117,000000,15.985,16.13,15.83,16.01,299970,0
+IART.US,D,20091118,000000,15.965,16,15.905,15.995,96114,0
+IART.US,D,20091119,000000,15.905,15.94,15.655,15.79,190936,0
+IART.US,D,20091120,000000,15.755,16.005,15.755,15.995,175668,0
+IART.US,D,20091123,000000,16,16.44,16,16.255,302480,0
+IART.US,D,20091124,000000,16.255,16.61,16.075,16.605,311604,0
+IART.US,D,20091125,000000,16.73,16.805,16.51,16.63,151708,0
+IART.US,D,20091127,000000,16.55,16.67,16.385,16.475,110470,0
+IART.US,D,20091130,000000,16.46,16.475,16.03,16.37,342438,0
+IART.US,D,20091201,000000,16.48,16.61,16.305,16.375,263292,0
+IART.US,D,20091202,000000,16.26,16.47,16.185,16.39,249598,0
+IART.US,D,20091203,000000,16.445,16.535,16.28,16.29,242476,0
+IART.US,D,20091204,000000,16.49,16.745,16.435,16.565,187374,0
+IART.US,D,20091207,000000,16.515,16.78,16.515,16.76,183056,0
+IART.US,D,20091208,000000,16.715,17.03,16.575,16.995,334034,0
+IART.US,D,20091209,000000,16.92,16.98,16.735,16.95,253990,0
+IART.US,D,20091210,000000,16.955,17.08,16.845,17.03,346272,0
+IART.US,D,20091211,000000,17.055,17.2,16.88,17.145,115058,0
+IART.US,D,20091214,000000,17.145,17.5,17.065,17.48,226362,0
+IART.US,D,20091215,000000,17.485,17.75,17.44,17.465,220020,0
+IART.US,D,20091216,000000,17.62,17.81,17.595,17.775,467630,0
+IART.US,D,20091217,000000,17.59,17.805,17.535,17.725,226330,0
+IART.US,D,20091218,000000,17.765,17.79,17.57,17.79,488576,0
+IART.US,D,20091221,000000,17.81,17.97,17.645,17.85,152578,0
+IART.US,D,20091222,000000,17.855,18.095,17.8,18.045,160868,0
+IART.US,D,20091223,000000,17.975,18.43,17.94,18.39,176468,0
+IART.US,D,20091224,000000,18.39,18.485,18.22,18.435,28254,0
+IART.US,D,20091228,000000,18.31,18.63,18.31,18.57,366170,0
+IART.US,D,20091229,000000,18.595,18.7,18.39,18.665,322682,0
+IART.US,D,20091230,000000,18.675,18.705,18.415,18.61,170400,0
+IART.US,D,20091231,000000,18.55,18.69,18.39,18.435,317676,0
+IART.US,D,20100104,000000,18.78,19.45,18.78,19.25,1149334,0
+IART.US,D,20100105,000000,19.285,19.35,19.1,19.21,466548,0
+IART.US,D,20100106,000000,19.06,19.525,19.06,19.475,465768,0
+IART.US,D,20100107,000000,19.505,19.77,19.36,19.66,546824,0
+IART.US,D,20100108,000000,19.665,19.7,19.41,19.46,251436,0
+IART.US,D,20100111,000000,19.48,19.64,19.24,19.265,305360,0
+IART.US,D,20100112,000000,19.19,19.33,19.105,19.175,284422,0
+IART.US,D,20100113,000000,19.255,19.57,19.255,19.44,295392,0
+IART.US,D,20100114,000000,19.45,19.805,19.45,19.705,179532,0
+IART.US,D,20100115,000000,20.045,20.24,19.61,19.75,830118,0
+IART.US,D,20100119,000000,19.83,20.065,19.565,20.065,392140,0
+IART.US,D,20100120,000000,20.015,20.185,19.82,20.04,281458,0
+IART.US,D,20100121,000000,20,20.105,19.63,19.735,301274,0
+IART.US,D,20100122,000000,19.705,19.9,19.35,19.355,453996,0
+IART.US,D,20100125,000000,19.575,19.62,19.255,19.335,304060,0
+IART.US,D,20100126,000000,19.305,20.25,19.305,20.175,562898,0
+IART.US,D,20100127,000000,20.035,20.13,19.495,19.735,307936,0
+IART.US,D,20100128,000000,19.77,19.81,19.405,19.415,355510,0
+IART.US,D,20100129,000000,19.45,19.68,19.2,19.2,256988,0
+IART.US,D,20100201,000000,19.205,19.24,19,19.045,179432,0
+IART.US,D,20100202,000000,19.03,19.265,19,19.12,249210,0
+IART.US,D,20100203,000000,19.115,19.21,18.92,19.03,211456,0
+IART.US,D,20100204,000000,18.915,19.06,18.73,18.745,280918,0
+IART.US,D,20100205,000000,18.725,18.745,18.255,18.53,272922,0
+IART.US,D,20100208,000000,18.57,18.57,18.33,18.425,512278,0
+IART.US,D,20100209,000000,18.645,18.835,18.51,18.74,226588,0
+IART.US,D,20100210,000000,18.66,18.815,18.505,18.77,148208,0
+IART.US,D,20100211,000000,18.67,18.865,18.615,18.865,158436,0
+IART.US,D,20100212,000000,18.635,19.15,18.635,19.15,195390,0
+IART.US,D,20100216,000000,19.15,19.25,19,19.25,165244,0
+IART.US,D,20100217,000000,19.275,19.815,19.255,19.745,511456,0
+IART.US,D,20100218,000000,19.675,19.835,19.635,19.8,244056,0
+IART.US,D,20100219,000000,19.82,19.875,19.675,19.79,165536,0
+IART.US,D,20100222,000000,19.795,19.915,19.76,19.8,154960,0
+IART.US,D,20100223,000000,19.825,19.955,19.635,19.91,236046,0
+IART.US,D,20100224,000000,19.965,19.965,19.78,19.9,162476,0
+IART.US,D,20100225,000000,19.68,19.99,19.68,19.92,137314,0
+IART.US,D,20100226,000000,19.83,20.035,19.725,19.9,204974,0
+IART.US,D,20100301,000000,20.025,20.525,20.015,20.33,230434,0
+IART.US,D,20100302,000000,20.375,21.375,20.375,21.375,600506,0
+IART.US,D,20100303,000000,21.39,21.5,21.03,21.105,555590,0
+IART.US,D,20100304,000000,21.245,21.38,20.965,21.095,552454,0
+IART.US,D,20100305,000000,21.115,21.45,21.115,21.41,333026,0
+IART.US,D,20100308,000000,21.52,21.775,21.035,21.07,381628,0
+IART.US,D,20100309,000000,21.05,21.31,21.03,21.115,279984,0
+IART.US,D,20100310,000000,21.155,21.265,20.995,21,174322,0
+IART.US,D,20100311,000000,21,21.1,20.825,20.965,192598,0
+IART.US,D,20100312,000000,21,21,20.72,20.98,396036,0
+IART.US,D,20100315,000000,21.035,21.375,20.975,21.165,462998,0
+IART.US,D,20100316,000000,21.29,21.695,21.215,21.65,366116,0
+IART.US,D,20100317,000000,21.705,22.085,21.545,21.86,270154,0
+IART.US,D,20100318,000000,21.965,22.13,21.805,22.07,291620,0
+IART.US,D,20100319,000000,22.075,22.33,21.77,21.775,370432,0
+IART.US,D,20100322,000000,21.625,22.36,21.545,22.25,360582,0
+IART.US,D,20100323,000000,22.265,22.495,22.185,22.445,321340,0
+IART.US,D,20100324,000000,22.445,22.455,22.24,22.275,307108,0
+IART.US,D,20100325,000000,22.32,22.32,21.94,21.955,262710,0
+IART.US,D,20100326,000000,22.08,22.08,21.38,21.44,217054,0
+IART.US,D,20100329,000000,21.67,21.86,21.57,21.7,525318,0
+IART.US,D,20100330,000000,21.655,22.08,21.63,22.07,426882,0
+IART.US,D,20100331,000000,22.075,22.27,21.865,21.915,318738,0
+IART.US,D,20100401,000000,21.915,22.14,21.6,21.73,285558,0
+IART.US,D,20100405,000000,21.865,21.91,21.7,21.76,194324,0
+IART.US,D,20100406,000000,21.65,21.985,21.605,21.86,355738,0
+IART.US,D,20100407,000000,21.73,21.88,21.615,21.705,191498,0
+IART.US,D,20100408,000000,21.585,21.705,21.455,21.62,217474,0
+IART.US,D,20100409,000000,21.615,21.84,21.585,21.735,120708,0
+IART.US,D,20100412,000000,21.835,21.835,21.71,21.815,158596,0
+IART.US,D,20100413,000000,21.75,21.795,21.555,21.745,123326,0
+IART.US,D,20100414,000000,21.76,22.075,21.745,22.07,270688,0
+IART.US,D,20100415,000000,22.1,22.25,22,22.225,310956,0
+IART.US,D,20100416,000000,22.25,22.95,22.245,22.89,616080,0
+IART.US,D,20100419,000000,22.905,23.2,22.715,22.99,525130,0
+IART.US,D,20100420,000000,22.945,23.205,22.9,23.12,381888,0
+IART.US,D,20100421,000000,23.18,23.18,22.545,22.86,222560,0
+IART.US,D,20100422,000000,22.69,22.805,22.415,22.695,179360,0
+IART.US,D,20100423,000000,22.78,22.93,22.59,22.77,165548,0
+IART.US,D,20100426,000000,22.73,23.025,22.595,22.715,140622,0
+IART.US,D,20100427,000000,22.725,23.17,22.55,22.84,242786,0
+IART.US,D,20100428,000000,22.83,23.135,22.75,23.04,187354,0
+IART.US,D,20100429,000000,23.175,23.355,22.905,23.14,330846,0
+IART.US,D,20100430,000000,23.21,23.365,22.715,22.715,242856,0
+IART.US,D,20100503,000000,22.74,23.02,21.41,21.505,952914,0
+IART.US,D,20100504,000000,21.4,21.4,20.6,20.715,671832,0
+IART.US,D,20100505,000000,20.545,21.275,20.475,21.15,595970,0
+IART.US,D,20100506,000000,21.25,21.255,19.275,20.23,297846,0
+IART.US,D,20100507,000000,20.26,20.285,19.46,19.99,608580,0
+IART.US,D,20100510,000000,20.72,20.99,20.5,20.92,364956,0
+IART.US,D,20100511,000000,20.82,20.875,20.54,20.735,413018,0
+IART.US,D,20100512,000000,20.835,21.45,20.68,21.43,195060,0
+IART.US,D,20100513,000000,21.32,21.575,21.145,21.2,134144,0
+IART.US,D,20100514,000000,21.08,21.08,20.705,20.93,372244,0
+IART.US,D,20100517,000000,20.92,21.17,20.65,21.15,326816,0
+IART.US,D,20100518,000000,21.38,21.39,20.745,20.825,119508,0
+IART.US,D,20100519,000000,20.75,21.015,20.58,20.875,309966,0
+IART.US,D,20100520,000000,20.615,20.765,20.245,20.265,585002,0
+IART.US,D,20100521,000000,20.16,20.19,19.81,19.915,645794,0
+IART.US,D,20100524,000000,19.875,20.075,19.68,19.715,201402,0
+IART.US,D,20100525,000000,19.48,19.565,19.25,19.555,315288,0
+IART.US,D,20100526,000000,19.72,19.895,19.38,19.405,418152,0
+IART.US,D,20100527,000000,19.73,19.96,19.64,19.85,250032,0
+IART.US,D,20100528,000000,19.775,19.885,19.53,19.7,192148,0
+IART.US,D,20100601,000000,19.6,20.095,19.15,19.175,2745558,0
+IART.US,D,20100602,000000,19.375,19.885,19.105,19.825,296380,0
+IART.US,D,20100603,000000,19.96,20.405,19.955,20.155,286912,0
+IART.US,D,20100604,000000,19.89,19.95,19.01,19.165,314230,0
+IART.US,D,20100607,000000,19.3,19.395,18.88,18.93,428948,0
+IART.US,D,20100608,000000,18.95,19.125,18.75,18.97,360098,0
+IART.US,D,20100609,000000,19.04,19.235,18.63,18.825,288094,0
+IART.US,D,20100610,000000,19.05,19.185,18.665,18.915,326852,0
+IART.US,D,20100611,000000,18.68,19.23,18.655,19.185,177288,0
+IART.US,D,20100614,000000,19.415,19.74,19.285,19.4,230694,0
+IART.US,D,20100615,000000,19.555,19.895,19.385,19.755,199860,0
+IART.US,D,20100616,000000,19.7,19.915,19.41,19.845,243540,0
+IART.US,D,20100617,000000,19.855,20.135,19.78,19.995,238644,0
+IART.US,D,20100618,000000,20.13,20.235,19.885,19.895,379162,0
+IART.US,D,20100621,000000,20.095,20.105,19.775,19.855,185900,0
+IART.US,D,20100622,000000,19.935,20.22,19.515,19.545,138770,0
+IART.US,D,20100623,000000,19.505,19.785,19.2,19.405,191432,0
+IART.US,D,20100624,000000,19.27,19.465,19.065,19.085,217850,0
+IART.US,D,20100625,000000,19.04,19.25,18.9,19.225,1016810,0
+IART.US,D,20100628,000000,19.19,19.56,19.01,19.425,191714,0
+IART.US,D,20100629,000000,19.13,19.22,18.685,18.785,298988,0
+IART.US,D,20100630,000000,18.84,18.935,18.405,18.5,321662,0
+IART.US,D,20100701,000000,18.54,18.54,17.995,18.265,380544,0
+IART.US,D,20100702,000000,18.345,18.555,18.24,18.32,293718,0
+IART.US,D,20100706,000000,18.445,18.63,18.065,18.135,356932,0
+IART.US,D,20100707,000000,18.2,18.645,18.09,18.6,366334,0
+IART.US,D,20100708,000000,18.705,18.975,18.475,18.55,329316,0
+IART.US,D,20100709,000000,18.555,18.755,18.44,18.565,188814,0
+IART.US,D,20100712,000000,18.56,18.66,18.27,18.29,286196,0
+IART.US,D,20100713,000000,18.545,18.83,18.265,18.77,279880,0
+IART.US,D,20100714,000000,18.66,18.84,18.47,18.835,227432,0
+IART.US,D,20100715,000000,18.8,19.005,18.63,18.93,230200,0
+IART.US,D,20100716,000000,18.82,18.885,18.205,18.215,273272,0
+IART.US,D,20100719,000000,18.215,18.35,17.98,18.185,182752,0
+IART.US,D,20100720,000000,18,18.295,17.92,18.275,165690,0
+IART.US,D,20100721,000000,18.385,18.4,17.33,17.355,372348,0
+IART.US,D,20100722,000000,17.495,17.705,16.9,16.93,939254,0
+IART.US,D,20100723,000000,16.905,17.27,16.815,17.135,493160,0
+IART.US,D,20100726,000000,17.18,17.665,17.18,17.58,364520,0
+IART.US,D,20100727,000000,17.7,17.935,17.615,17.645,379784,0
+IART.US,D,20100728,000000,17.56,17.7,16.96,17.015,753458,0
+IART.US,D,20100729,000000,17.5,18.375,17.23,18.05,703600,0
+IART.US,D,20100730,000000,17.76,18.205,17.725,18.065,335254,0
+IART.US,D,20100802,000000,18.31,18.62,18.285,18.49,380236,0
+IART.US,D,20100803,000000,18.47,18.98,18.47,18.89,364664,0
+IART.US,D,20100804,000000,19.035,19.21,18.9,19.08,277790,0
+IART.US,D,20100805,000000,18.925,19.135,18.745,18.905,107982,0
+IART.US,D,20100806,000000,18.795,18.83,18.36,18.66,267460,0
+IART.US,D,20100809,000000,18.75,18.75,18.47,18.67,149996,0
+IART.US,D,20100810,000000,18.14,18.465,17.995,18.32,409402,0
+IART.US,D,20100811,000000,18.02,18.135,17.835,18.05,679424,0
+IART.US,D,20100812,000000,17.75,18.345,17.75,18.17,328778,0
+IART.US,D,20100813,000000,18.075,18.185,17.81,18.085,313690,0
+IART.US,D,20100816,000000,17.915,18.31,17.755,18.065,296174,0
+IART.US,D,20100817,000000,18.225,18.4,17.99,18.32,160224,0
+IART.US,D,20100818,000000,18.24,18.63,18.125,18.425,172824,0
+IART.US,D,20100819,000000,18.325,18.405,18.055,18.165,254904,0
+IART.US,D,20100820,000000,18.125,18.17,17.8,18.09,245692,0
+IART.US,D,20100823,000000,18.2,18.36,17.985,18.01,196814,0
+IART.US,D,20100824,000000,17.82,17.82,17.29,17.465,354672,0
+IART.US,D,20100825,000000,17.395,17.815,17.265,17.8,284140,0
+IART.US,D,20100826,000000,17.83,17.895,17.615,17.645,172802,0
+IART.US,D,20100827,000000,17.815,18.115,17.505,18.095,229274,0
+IART.US,D,20100830,000000,18.025,18.1,17.67,17.675,187448,0
+IART.US,D,20100831,000000,17.64,17.775,17.375,17.385,305680,0
+IART.US,D,20100901,000000,17.64,18.095,17.515,18.01,344392,0
+IART.US,D,20100902,000000,18,18.455,17.755,18.4,256166,0
+IART.US,D,20100903,000000,18.525,18.685,18.365,18.57,210592,0
+IART.US,D,20100907,000000,18.555,18.575,18.1,18.145,316500,0
+IART.US,D,20100908,000000,18.23,18.51,18.23,18.405,215870,0
+IART.US,D,20100909,000000,18.59,18.795,18.275,18.75,251536,0
+IART.US,D,20100910,000000,18.815,19.06,18.63,18.94,259570,0
+IART.US,D,20100913,000000,19.1,19.25,18.945,19.13,315080,0
+IART.US,D,20100914,000000,19.03,19.305,18.995,19.205,417736,0
+IART.US,D,20100915,000000,19.185,19.65,19.12,19.62,234960,0
+IART.US,D,20100916,000000,19.65,19.72,19.475,19.505,316700,0
+IART.US,D,20100917,000000,19.72,19.72,19.205,19.405,247476,0
+IART.US,D,20100920,000000,19.425,19.795,19.265,19.795,213308,0
+IART.US,D,20100921,000000,19.775,19.965,19.45,19.65,129016,0
+IART.US,D,20100922,000000,19.52,19.73,19.24,19.29,161134,0
+IART.US,D,20100923,000000,19.13,19.355,18.9,18.95,224838,0
+IART.US,D,20100924,000000,19.23,19.6,19.04,19.5,269588,0
+IART.US,D,20100927,000000,19.56,19.56,18.9,19.495,277348,0
+IART.US,D,20100928,000000,19.5,19.64,19.28,19.605,146198,0
+IART.US,D,20100929,000000,19.49,19.745,19.49,19.62,106094,0
+IART.US,D,20100930,000000,19.695,19.95,19.6,19.73,224018,0
+IART.US,D,20101001,000000,19.925,19.925,19.54,19.65,127342,0
+IART.US,D,20101004,000000,19.62,19.62,19.085,19.305,284350,0
+IART.US,D,20101005,000000,19.41,19.69,19.365,19.625,303588,0
+IART.US,D,20101006,000000,19.625,19.8,19.59,19.64,157560,0
+IART.US,D,20101007,000000,19.805,19.825,19.455,19.525,148872,0
+IART.US,D,20101008,000000,19.555,19.755,19.32,19.685,115160,0
+IART.US,D,20101011,000000,19.81,19.81,19.535,19.555,103616,0
+IART.US,D,20101012,000000,19.51,19.585,19.26,19.495,235794,0
+IART.US,D,20101013,000000,19.975,20.05,19.53,19.945,453638,0
+IART.US,D,20101014,000000,19.885,20.045,19.735,19.91,202994,0
+IART.US,D,20101015,000000,20.16,20.16,19.515,19.795,217430,0
+IART.US,D,20101018,000000,19.83,20.115,19.64,20.11,104180,0
+IART.US,D,20101019,000000,19.81,19.99,19.66,19.98,365052,0
+IART.US,D,20101020,000000,20.105,20.375,20.05,20.285,637964,0
+IART.US,D,20101021,000000,20.395,20.675,20.27,20.59,356496,0
+IART.US,D,20101022,000000,20.675,20.675,20.495,20.6,130700,0
+IART.US,D,20101025,000000,20.715,20.91,20.65,20.91,184480,0
+IART.US,D,20101026,000000,20.785,20.96,20.71,20.905,220116,0
+IART.US,D,20101027,000000,20.74,21.05,19.56,21.045,318762,0
+IART.US,D,20101028,000000,21.24,22.09,21.105,22.035,454618,0
+IART.US,D,20101029,000000,21.62,21.99,21.46,21.51,242196,0
+IART.US,D,20101101,000000,21.65,21.78,21.325,21.51,349972,0
+IART.US,D,20101102,000000,21.575,21.665,21.38,21.475,516790,0
+IART.US,D,20101103,000000,21.435,21.6,21.24,21.475,333748,0
+IART.US,D,20101104,000000,21.5,22.08,21.495,22.08,228202,0
+IART.US,D,20101105,000000,21.93,22.025,21.555,21.68,192396,0
+IART.US,D,20101108,000000,21.5,21.67,21.38,21.665,273596,0
+IART.US,D,20101109,000000,21.665,21.93,21.535,21.745,301454,0
+IART.US,D,20101110,000000,21.65,21.735,21.405,21.53,529316,0
+IART.US,D,20101111,000000,21.365,21.715,21.315,21.62,194438,0
+IART.US,D,20101112,000000,21.4,21.6,21.265,21.345,202808,0
+IART.US,D,20101115,000000,21.445,21.65,21.305,21.48,105748,0
+IART.US,D,20101116,000000,21.275,21.505,21.02,21.155,252382,0
+IART.US,D,20101117,000000,21.18,21.33,21.04,21.225,254154,0
+IART.US,D,20101118,000000,21.455,21.765,21.43,21.54,265474,0
+IART.US,D,20101119,000000,21.555,21.76,21.375,21.59,122524,0
+IART.US,D,20101122,000000,21.415,21.565,21.295,21.43,291752,0
+IART.US,D,20101123,000000,21.16,21.525,21.14,21.47,130238,0
+IART.US,D,20101124,000000,21.585,22.08,21.485,22.055,171214,0
+IART.US,D,20101126,000000,21.885,22.005,21.845,21.865,30504,0
+IART.US,D,20101129,000000,21.71,21.92,21.4,21.655,236470,0
+IART.US,D,20101130,000000,21.59,21.74,21.415,21.685,644506,0
+IART.US,D,20101201,000000,21.935,22.475,21.91,22.38,364320,0
+IART.US,D,20101202,000000,22.455,22.675,22.345,22.52,312898,0
+IART.US,D,20101203,000000,22.525,22.73,22.525,22.67,411996,0
+IART.US,D,20101206,000000,22.6,23.36,22.575,23.165,383942,0
+IART.US,D,20101207,000000,23.42,24.35,23.33,23.855,718774,0
+IART.US,D,20101208,000000,23.81,23.96,23.66,23.845,721794,0
+IART.US,D,20101209,000000,24.06,24.225,23.755,23.89,345868,0
+IART.US,D,20101210,000000,23.88,24.125,23.835,24.04,304318,0
+IART.US,D,20101213,000000,24.125,24.175,23.905,23.955,419456,0
+IART.US,D,20101214,000000,24.03,24.51,23.935,24.235,321026,0
+IART.US,D,20101215,000000,24.075,24.575,23.785,23.92,762368,0
+IART.US,D,20101216,000000,23.9,24.375,23.715,24.345,297034,0
+IART.US,D,20101217,000000,24.395,24.925,24.185,24.885,437236,0
+IART.US,D,20101220,000000,24.75,24.905,24.575,24.61,211406,0
+IART.US,D,20101221,000000,24.605,24.71,24.495,24.515,157904,0
+IART.US,D,20101222,000000,24.61,24.61,24.365,24.375,176902,0
+IART.US,D,20101223,000000,24.31,24.52,24.31,24.455,133838,0
+IART.US,D,20101227,000000,24.495,24.535,24.32,24.485,109040,0
+IART.US,D,20101228,000000,24.5,24.675,24.315,24.46,87244,0
+IART.US,D,20101229,000000,24.46,24.505,24.23,24.24,122660,0
+IART.US,D,20101230,000000,24.15,24.295,23.995,23.995,189318,0
+IART.US,D,20101231,000000,24.1,24.1,23.645,23.65,165326,0
+IART.US,D,20110103,000000,23.41,24.33,23.385,24.21,442848,0
+IART.US,D,20110104,000000,24.165,24.365,23.525,23.645,229174,0
+IART.US,D,20110105,000000,23.62,23.98,23.57,23.93,150456,0
+IART.US,D,20110106,000000,23.995,24.265,23.745,23.845,253930,0
+IART.US,D,20110107,000000,23.915,23.915,23.31,23.625,122922,0
+IART.US,D,20110110,000000,23.5,23.71,23.365,23.56,261138,0
+IART.US,D,20110111,000000,23.59,23.805,23.53,23.64,142628,0
+IART.US,D,20110112,000000,23.87,23.88,23.615,23.705,130220,0
+IART.US,D,20110113,000000,23.645,23.87,23.645,23.87,165284,0
+IART.US,D,20110114,000000,23.935,24.195,23.75,24.17,211880,0
+IART.US,D,20110118,000000,23.9,24.445,23.86,24.39,183796,0
+IART.US,D,20110119,000000,24.395,24.59,24.185,24.24,290594,0
+IART.US,D,20110120,000000,24.245,24.37,24.15,24.23,218102,0
+IART.US,D,20110121,000000,24.275,24.295,23.97,24,138344,0
+IART.US,D,20110124,000000,23.76,23.905,23.405,23.415,357572,0
+IART.US,D,20110125,000000,23.265,23.525,23.175,23.525,256494,0
+IART.US,D,20110126,000000,23.49,23.91,23.38,23.83,215208,0
+IART.US,D,20110127,000000,23.78,23.82,23.575,23.61,134356,0
+IART.US,D,20110128,000000,23.535,23.575,23.13,23.19,187216,0
+IART.US,D,20110131,000000,23.345,23.49,23.1,23.19,199582,0
+IART.US,D,20110201,000000,23.275,23.685,23.235,23.455,253488,0
+IART.US,D,20110202,000000,23.31,23.52,23.125,23.25,938496,0
+IART.US,D,20110203,000000,23.255,23.37,22.97,23.215,186318,0
+IART.US,D,20110204,000000,23.16,23.22,23.01,23.06,148640,0
+IART.US,D,20110207,000000,23.02,23.54,23.02,23.445,304166,0
+IART.US,D,20110208,000000,23.375,23.575,23.23,23.575,127174,0
+IART.US,D,20110209,000000,23.485,23.585,23.375,23.51,142938,0
+IART.US,D,20110210,000000,23.35,23.51,23.095,23.155,204816,0
+IART.US,D,20110211,000000,23.05,23.6,23.025,23.58,194040,0
+IART.US,D,20110214,000000,23.55,23.77,23.15,23.74,144932,0
+IART.US,D,20110215,000000,23.655,23.945,23.615,23.705,166772,0
+IART.US,D,20110216,000000,23.795,24.33,23.795,24.33,249390,0
+IART.US,D,20110218,000000,24.365,25.5,24.305,25.5,474554,0
+IART.US,D,20110222,000000,25,25.895,24.955,25.76,563474,0
+IART.US,D,20110223,000000,25.15,25.675,24.94,24.94,581076,0
+IART.US,D,20110224,000000,25.46,25.705,23.415,24.575,993398,0
+IART.US,D,20110225,000000,24.18,24.815,24.18,24.755,452856,0
+IART.US,D,20110228,000000,24.415,25.085,24.22,25.075,467832,0
+IART.US,D,20110301,000000,25.17,25.235,24.92,25.1,511678,0
+IART.US,D,20110302,000000,25.11,25.11,24.71,24.91,484194,0
+IART.US,D,20110303,000000,25.11,25.57,25.055,25.5,277318,0
+IART.US,D,20110304,000000,25.545,25.615,24.995,25.05,286130,0
+IART.US,D,20110307,000000,25.2,25.365,24.455,24.475,502650,0
+IART.US,D,20110308,000000,24.605,24.75,24.47,24.71,374058,0
+IART.US,D,20110309,000000,24.535,24.895,24.525,24.7,181310,0
+IART.US,D,20110310,000000,24.45,24.56,23.63,23.725,332648,0
+IART.US,D,20110311,000000,23.625,23.73,23.25,23.685,285328,0
+IART.US,D,20110314,000000,23.44,23.59,23.3,23.325,221068,0
+IART.US,D,20110315,000000,22.655,22.85,22.485,22.595,418932,0
+IART.US,D,20110316,000000,22.55,22.71,22.32,22.32,370398,0
+IART.US,D,20110317,000000,22.695,23.02,22.34,22.475,856826,0
+IART.US,D,20110318,000000,22.7,23.305,22.58,23.285,496860,0
+IART.US,D,20110321,000000,23.475,23.79,23.395,23.5,189512,0
+IART.US,D,20110322,000000,23.33,23.59,23.295,23.4,183658,0
+IART.US,D,20110323,000000,23.33,23.34,22.765,23.175,214200,0
+IART.US,D,20110324,000000,23.29,23.29,23,23.19,222726,0
+IART.US,D,20110325,000000,23.315,23.505,23.15,23.4,178258,0
+IART.US,D,20110328,000000,23.41,23.46,23.2,23.31,359676,0
+IART.US,D,20110329,000000,23.15,23.415,22.78,23.325,230402,0
+IART.US,D,20110330,000000,23.55,23.605,23.31,23.55,627240,0
+IART.US,D,20110331,000000,23.59,23.775,23.565,23.71,171894,0
+IART.US,D,20110401,000000,23.755,23.945,23.645,23.75,161728,0
+IART.US,D,20110404,000000,23.82,23.855,23.6,23.715,154900,0
+IART.US,D,20110405,000000,23.47,23.775,23.355,23.515,326126,0
+IART.US,D,20110406,000000,23.635,23.855,23.535,23.855,264010,0
+IART.US,D,20110407,000000,23.83,24.27,23.735,23.9,777128,0
+IART.US,D,20110408,000000,24.055,24.055,23.57,23.57,256502,0
+IART.US,D,20110411,000000,23.535,23.905,23.535,23.82,211332,0
+IART.US,D,20110412,000000,23.785,23.985,23.635,23.655,132374,0
+IART.US,D,20110413,000000,23.565,23.825,23.515,23.72,229416,0
+IART.US,D,20110414,000000,23.635,24.09,23.63,23.99,358470,0
+IART.US,D,20110415,000000,23.94,24.27,23.865,24.24,156926,0
+IART.US,D,20110418,000000,23.97,24.38,23.97,24.37,440998,0
+IART.US,D,20110419,000000,24.445,24.47,24.175,24.38,163440,0
+IART.US,D,20110420,000000,24.67,24.94,24.58,24.925,296096,0
+IART.US,D,20110421,000000,24.965,25.1,24.8,24.995,222782,0
+IART.US,D,20110425,000000,24.81,24.98,24.665,24.855,84588,0
+IART.US,D,20110426,000000,24.995,25.375,24.83,25.305,503138,0
+IART.US,D,20110427,000000,25.28,25.625,25.08,25.62,307926,0
+IART.US,D,20110428,000000,24.615,26.305,24.6,26,467576,0
+IART.US,D,20110429,000000,26.13,26.295,25.955,26.155,292330,0
+IART.US,D,20110502,000000,26.16,26.32,25.74,26.155,428212,0
+IART.US,D,20110503,000000,26.06,26.06,25.785,26,329762,0
+IART.US,D,20110504,000000,25.965,26.075,25.83,25.92,371340,0
+IART.US,D,20110505,000000,25.675,25.835,25.34,25.405,242074,0
+IART.US,D,20110506,000000,25.445,25.88,25.435,25.585,173328,0
+IART.US,D,20110509,000000,25.595,26.21,25.51,26.13,226270,0
+IART.US,D,20110510,000000,26.295,26.45,26.15,26.175,241488,0
+IART.US,D,20110511,000000,25.865,26.195,25.625,25.815,691616,0
+IART.US,D,20110512,000000,25.76,25.91,25.49,25.86,376912,0
+IART.US,D,20110513,000000,25.98,25.98,25.245,25.46,207586,0
+IART.US,D,20110516,000000,25.38,25.56,25.25,25.375,267986,0
+IART.US,D,20110517,000000,25.205,25.44,25.04,25.39,370226,0
+IART.US,D,20110518,000000,25.4,25.6,25.24,25.43,675816,0
+IART.US,D,20110519,000000,25.595,25.695,25.36,25.47,171426,0
+IART.US,D,20110520,000000,25.375,25.605,25.21,25.505,229562,0
+IART.US,D,20110523,000000,25.065,25.19,24.725,24.895,303324,0
+IART.US,D,20110524,000000,25.03,25.435,24.84,25.285,300908,0
+IART.US,D,20110525,000000,25.305,25.7,25.305,25.515,228962,0
+IART.US,D,20110526,000000,25.5,25.725,25.38,25.715,137110,0
+IART.US,D,20110527,000000,25.75,25.75,25.505,25.585,198870,0
+IART.US,D,20110531,000000,25.735,25.77,25.325,25.645,418176,0
+IART.US,D,20110601,000000,25.56,25.635,24.835,24.9,425278,0
+IART.US,D,20110602,000000,25.02,25.02,24.3,24.44,294952,0
+IART.US,D,20110603,000000,24.245,24.315,23.72,23.76,366192,0
+IART.US,D,20110606,000000,23.67,23.765,23.445,23.48,266544,0
+IART.US,D,20110607,000000,23.675,23.885,23.465,23.795,258662,0
+IART.US,D,20110608,000000,23.675,23.775,23.54,23.55,146538,0
+IART.US,D,20110609,000000,23.645,23.77,23.245,23.35,490656,0
+IART.US,D,20110610,000000,23.25,23.365,22.75,22.805,4769560,0
+IART.US,D,20110613,000000,22.865,23.19,22.84,23.105,1064982,0
+IART.US,D,20110614,000000,23.295,23.415,23.14,23.3,1243932,0
+IART.US,D,20110615,000000,23.06,23.535,23.06,23.215,478420,0
+IART.US,D,20110616,000000,23.22,23.445,23.04,23.315,424164,0
+IART.US,D,20110617,000000,23.435,23.58,23.275,23.275,565984,0
+IART.US,D,20110620,000000,23.255,23.89,23.255,23.84,568386,0
+IART.US,D,20110621,000000,23.92,24.08,23.64,24,220580,0
+IART.US,D,20110622,000000,23.92,24.2,23.75,23.75,418200,0
+IART.US,D,20110623,000000,23.565,23.605,23.22,23.42,416310,0
+IART.US,D,20110624,000000,23.52,23.585,23.16,23.225,480050,0
+IART.US,D,20110627,000000,23.225,23.42,23.03,23.35,292882,0
+IART.US,D,20110628,000000,23.225,23.645,23.225,23.645,286446,0
+IART.US,D,20110629,000000,23.665,23.82,23.41,23.62,358756,0
+IART.US,D,20110630,000000,23.715,23.91,23.545,23.905,269630,0
+IART.US,D,20110701,000000,23.835,24.015,23.79,23.97,482228,0
+IART.US,D,20110705,000000,23.85,24.13,23.575,23.75,525960,0
+IART.US,D,20110706,000000,23.685,23.835,23.515,23.665,254286,0
+IART.US,D,20110707,000000,23.75,24,23.36,23.78,544276,0
+IART.US,D,20110708,000000,23.6,23.755,23.435,23.69,735518,0
+IART.US,D,20110711,000000,23.485,23.71,23.13,23.18,468850,0
+IART.US,D,20110712,000000,23.135,23.345,22.985,23.275,503270,0
+IART.US,D,20110713,000000,23.39,23.915,23.285,23.755,498332,0
+IART.US,D,20110714,000000,23.88,23.955,23.52,23.675,471176,0
+IART.US,D,20110715,000000,23.725,23.935,23.485,23.665,434056,0
+IART.US,D,20110718,000000,23.52,23.73,23.145,23.165,645110,0
+IART.US,D,20110719,000000,23.325,23.975,23.27,23.735,796116,0
+IART.US,D,20110720,000000,23.805,24,23.425,23.67,489572,0
+IART.US,D,20110721,000000,23.765,23.85,23.565,23.75,627446,0
+IART.US,D,20110722,000000,23.8,24.06,23.51,23.715,453462,0
+IART.US,D,20110725,000000,23.555,23.63,23.355,23.51,585012,0
+IART.US,D,20110726,000000,23.545,23.65,23.285,23.285,842410,0
+IART.US,D,20110727,000000,23.285,23.285,22.735,22.86,894454,0
+IART.US,D,20110728,000000,23.125,23.83,22.835,22.925,787830,0
+IART.US,D,20110729,000000,22.79,22.965,22.35,22.535,440744,0
+IART.US,D,20110801,000000,22.74,22.88,21.695,21.81,691668,0
+IART.US,D,20110802,000000,21.415,21.995,21.24,21.35,652988,0
+IART.US,D,20110803,000000,21.31,21.525,21.04,21.41,697422,0
+IART.US,D,20110804,000000,21.215,21.355,20.67,20.685,663362,0
+IART.US,D,20110805,000000,20.94,21.26,20.275,20.95,597930,0
+IART.US,D,20110808,000000,20.785,21.075,19.205,19.215,784754,0
+IART.US,D,20110809,000000,19.605,20.175,18.7,20.16,531138,0
+IART.US,D,20110810,000000,19.905,20.005,19.04,19.095,475224,0
+IART.US,D,20110811,000000,19.125,19.92,18.935,19.695,475766,0
+IART.US,D,20110812,000000,19.915,20.045,19.435,19.88,289242,0
+IART.US,D,20110815,000000,19.975,20.225,19.895,20.2,116398,0
+IART.US,D,20110816,000000,19.945,20.145,19.595,19.98,215898,0
+IART.US,D,20110817,000000,20.16,20.295,19.585,19.805,264062,0
+IART.US,D,20110818,000000,19.39,19.39,18.415,18.51,358282,0
+IART.US,D,20110819,000000,17.92,18.825,17.92,18.315,280636,0
+IART.US,D,20110822,000000,18.705,18.795,17.98,18.255,201718,0
+IART.US,D,20110823,000000,18.305,19.24,18.025,19.21,381392,0
+IART.US,D,20110824,000000,19.22,19.645,19.195,19.6,259058,0
+IART.US,D,20110825,000000,19.71,19.915,18.985,19.02,235328,0
+IART.US,D,20110826,000000,19.06,19.355,18.595,19.19,319956,0
+IART.US,D,20110829,000000,19.485,20.045,19.375,20.035,279294,0
+IART.US,D,20110830,000000,19.91,20.015,19.69,19.9,181712,0
+IART.US,D,20110831,000000,20.025,20.32,19.775,19.94,274106,0
+IART.US,D,20110901,000000,19.935,20.39,19.38,19.53,237712,0
+IART.US,D,20110902,000000,19,19.27,18.705,18.8,149012,0
+IART.US,D,20110906,000000,18.265,18.72,18.04,18.62,189674,0
+IART.US,D,20110907,000000,19.075,19.455,18.96,19.45,314304,0
+IART.US,D,20110908,000000,19.34,19.41,18.72,18.79,176296,0
+IART.US,D,20110909,000000,18.47,18.6,17.86,18.095,270652,0
+IART.US,D,20110912,000000,17.8,18.59,17.76,18.39,554922,0
+IART.US,D,20110913,000000,18.29,18.645,18.28,18.61,280838,0
+IART.US,D,20110914,000000,18.745,19.43,18.585,19.185,350202,0
+IART.US,D,20110915,000000,19.235,19.305,18.745,19.11,424414,0
+IART.US,D,20110916,000000,19.125,19.27,18.89,19.09,644130,0
+IART.US,D,20110919,000000,18.7,18.92,18.465,18.665,397322,0
+IART.US,D,20110920,000000,18.735,19.17,18.56,18.795,335108,0
+IART.US,D,20110921,000000,18.82,18.95,18.275,18.28,346156,0
+IART.US,D,20110922,000000,17.46,18.29,17.46,17.995,935684,0
+IART.US,D,20110923,000000,17.915,18.43,17.915,18.25,460536,0
+IART.US,D,20110926,000000,18.195,18.385,17.91,18.185,249480,0
+IART.US,D,20110927,000000,18.525,18.96,18.25,18.615,308636,0
+IART.US,D,20110928,000000,18.59,18.62,17.825,17.85,462760,0
+IART.US,D,20110929,000000,18.215,18.36,17.935,18.31,602712,0
+IART.US,D,20110930,000000,17.875,18.395,17.84,17.885,366266,0
+IART.US,D,20111003,000000,17.78,18.04,16.96,16.965,586572,0
+IART.US,D,20111004,000000,16.795,17.305,16.725,17.275,861466,0
+IART.US,D,20111005,000000,17.23,17.695,17.23,17.465,748034,0
+IART.US,D,20111006,000000,17.95,18.125,17.28,17.68,740806,0
+IART.US,D,20111007,000000,17.755,18.08,17.345,17.48,323934,0
+IART.US,D,20111010,000000,17.83,18.095,17.53,18.055,525450,0
+IART.US,D,20111011,000000,18.005,18.57,17.98,18.465,475896,0
+IART.US,D,20111012,000000,18.655,19.04,18.46,18.97,578730,0
+IART.US,D,20111013,000000,18.79,19,18.7,18.825,284166,0
+IART.US,D,20111014,000000,19.01,19.4,18.89,19.4,405824,0
+IART.US,D,20111017,000000,19.16,19.17,18.46,18.505,324546,0
+IART.US,D,20111018,000000,18.275,18.915,18.255,18.73,194902,0
+IART.US,D,20111019,000000,18.78,19.035,18.45,18.565,149746,0
+IART.US,D,20111020,000000,18.53,18.54,18.195,18.4,207066,0
+IART.US,D,20111021,000000,18.735,18.81,18.535,18.7,449574,0
+IART.US,D,20111024,000000,18.845,19.245,18.7,19.19,323810,0
+IART.US,D,20111025,000000,19.005,19.055,18.52,18.57,160710,0
+IART.US,D,20111026,000000,18.775,18.78,18.27,18.36,392486,0
+IART.US,D,20111027,000000,18.41,19.01,18.125,18.985,719762,0
+IART.US,D,20111028,000000,18.725,19.23,18.725,19.175,615980,0
+IART.US,D,20111031,000000,18.465,18.465,15.825,16.03,4997258,0
+IART.US,D,20111101,000000,15.65,15.83,14.985,15,1285056,0
+IART.US,D,20111102,000000,15.17,15.765,14.035,14.15,2548372,0
+IART.US,D,20111103,000000,14.275,14.735,14.04,14.43,1804982,0
+IART.US,D,20111104,000000,14.23,14.845,14.125,14.78,1899648,0
+IART.US,D,20111107,000000,14.48,15.2,14.48,15.2,775364,0
+IART.US,D,20111108,000000,15.23,15.85,15.225,15.79,693878,0
+IART.US,D,20111109,000000,15.26,15.505,15.115,15.33,670870,0
+IART.US,D,20111110,000000,15.38,15.52,15.18,15.225,418036,0
+IART.US,D,20111111,000000,15.435,15.78,15.34,15.68,348340,0
+IART.US,D,20111114,000000,15.55,15.665,15.31,15.47,276500,0
+IART.US,D,20111115,000000,15.325,15.75,15.3,15.72,368516,0
+IART.US,D,20111116,000000,15.575,15.745,15.37,15.4,185300,0
+IART.US,D,20111117,000000,15.4,15.4,15.01,15.05,177736,0
+IART.US,D,20111118,000000,15.125,15.21,14.92,15.125,271678,0
+IART.US,D,20111121,000000,14.83,14.91,14.695,14.8,566796,0
+IART.US,D,20111122,000000,14.835,15.08,14.765,15,408004,0
+IART.US,D,20111123,000000,14.84,14.96,14.6,14.695,447940,0
+IART.US,D,20111125,000000,14.595,14.775,14.465,14.485,322584,0
+IART.US,D,20111128,000000,14.97,15.185,14.77,14.995,444068,0
+IART.US,D,20111129,000000,15.12,15.18,14.89,15,232292,0
+IART.US,D,20111130,000000,15.51,16.065,15.485,16.065,662548,0
+IART.US,D,20111201,000000,15.98,16.3,15.815,15.82,318780,0
+IART.US,D,20111202,000000,16.16,16.16,15.51,15.635,628200,0
+IART.US,D,20111205,000000,15.86,16.21,15.745,16.11,286972,0
+IART.US,D,20111206,000000,16.095,16.28,15.99,16.005,338978,0
+IART.US,D,20111207,000000,15.855,16.165,15.59,16.08,235314,0
+IART.US,D,20111208,000000,15.935,16.02,15.6,15.635,314958,0
+IART.US,D,20111209,000000,15.6,16.15,15.6,15.99,271552,0
+IART.US,D,20111212,000000,15.765,15.875,15.615,15.76,290986,0
+IART.US,D,20111213,000000,15.835,16.01,15.53,15.555,192402,0
+IART.US,D,20111214,000000,15.4,15.49,15.195,15.195,435348,0
+IART.US,D,20111215,000000,15.295,15.51,15.19,15.475,479126,0
+IART.US,D,20111216,000000,15.615,15.62,15.24,15.34,750252,0
+IART.US,D,20111219,000000,15.4,15.65,15.25,15.255,198472,0
+IART.US,D,20111220,000000,15.58,15.785,15.535,15.63,512524,0
+IART.US,D,20111221,000000,15.655,15.7,15.275,15.595,340576,0
+IART.US,D,20111222,000000,15.715,15.9,15.65,15.72,295678,0
+IART.US,D,20111223,000000,15.725,15.795,15.62,15.73,118326,0
+IART.US,D,20111227,000000,15.705,15.9,15.66,15.8,221042,0
+IART.US,D,20111228,000000,15.81,15.81,15.455,15.47,140938,0
+IART.US,D,20111229,000000,15.47,15.625,15.47,15.525,144486,0
+IART.US,D,20111230,000000,15.485,15.565,15.41,15.415,183274,0
+IART.US,D,20120103,000000,15.695,15.985,15.62,15.65,360978,0
+IART.US,D,20120104,000000,15.715,15.935,15.345,15.375,197632,0
+IART.US,D,20120105,000000,15.255,15.41,15.165,15.25,567744,0
+IART.US,D,20120106,000000,14,14,12.225,12.245,6112226,0
+IART.US,D,20120109,000000,12.085,12.42,11.88,11.95,2115032,0
+IART.US,D,20120110,000000,12.045,12.05,11.545,11.61,1676450,0
+IART.US,D,20120111,000000,11.75,11.925,11.605,11.74,1306502,0
+IART.US,D,20120112,000000,11.855,12.335,11.78,12.205,1542372,0
+IART.US,D,20120113,000000,12.055,12.475,11.99,12.405,1019664,0
+IART.US,D,20120117,000000,12.55,12.695,12.34,12.44,937746,0
+IART.US,D,20120118,000000,12.305,12.57,12.295,12.525,1043970,0
+IART.US,D,20120119,000000,12.675,12.87,12.52,12.845,752754,0
+IART.US,D,20120120,000000,12.805,12.96,12.575,12.83,1166626,0
+IART.US,D,20120123,000000,12.665,13.05,12.665,12.795,2182188,0
+IART.US,D,20120124,000000,12.755,12.995,12.755,12.98,1510590,0
+IART.US,D,20120125,000000,13.015,13.95,13.01,13.88,1584708,0
+IART.US,D,20120126,000000,13.955,14.155,13.955,14.075,1172430,0
+IART.US,D,20120127,000000,13.98,14.62,13.98,14.61,870718,0
+IART.US,D,20120130,000000,14.535,15.05,14.475,14.84,1636208,0
+IART.US,D,20120131,000000,14.84,14.955,14.29,14.76,1008704,0
+IART.US,D,20120201,000000,14.9,15.145,14.755,15.015,752968,0
+IART.US,D,20120202,000000,15,15.2,14.845,15.055,266734,0
+IART.US,D,20120203,000000,15.33,15.535,15.25,15.52,414936,0
+IART.US,D,20120206,000000,15.385,15.61,15.305,15.505,380320,0
+IART.US,D,20120207,000000,15.39,15.555,15.15,15.31,391032,0
+IART.US,D,20120208,000000,15.425,15.425,15.185,15.425,387356,0
+IART.US,D,20120209,000000,15.485,15.595,15.04,15.185,747652,0
+IART.US,D,20120210,000000,15.175,15.175,14.955,14.99,527570,0
+IART.US,D,20120213,000000,15.195,15.285,15.025,15.115,448914,0
+IART.US,D,20120214,000000,14.995,15.25,14.905,15.25,344992,0
+IART.US,D,20120215,000000,15.215,15.525,15.205,15.41,318494,0
+IART.US,D,20120216,000000,15.41,15.98,15.41,15.935,282440,0
+IART.US,D,20120217,000000,15.89,16.035,15.595,15.705,258606,0
+IART.US,D,20120221,000000,15.705,15.87,15.425,15.43,297284,0
+IART.US,D,20120222,000000,15.42,15.605,15.225,15.27,432964,0
+IART.US,D,20120223,000000,15.875,15.89,15,15.625,922368,0
+IART.US,D,20120224,000000,15.74,15.84,15.6,15.69,547956,0
+IART.US,D,20120227,000000,15.535,15.725,15.335,15.585,1089366,0
+IART.US,D,20120228,000000,15.78,15.92,15.505,15.885,456520,0
+IART.US,D,20120229,000000,15.855,15.95,15.77,15.8,585612,0
+IART.US,D,20120301,000000,15.85,16.085,15.785,16.055,490276,0
+IART.US,D,20120302,000000,16.19,16.78,16.13,16.6,1510540,0
+IART.US,D,20120305,000000,16.54,16.7,16.27,16.625,1229840,0
+IART.US,D,20120306,000000,16.315,16.43,16.065,16.3,937364,0
+IART.US,D,20120307,000000,16.395,16.595,16.335,16.54,692456,0
+IART.US,D,20120308,000000,16.52,16.755,16.51,16.695,499568,0
+IART.US,D,20120309,000000,16.76,17.165,16.725,17.1,596656,0
+IART.US,D,20120312,000000,16.94,17.275,16.94,17.255,520798,0
+IART.US,D,20120313,000000,17.315,17.5,17.195,17.425,546072,0
+IART.US,D,20120314,000000,17.35,17.57,17.29,17.415,445848,0
+IART.US,D,20120315,000000,17.38,17.68,17.265,17.62,687884,0
+IART.US,D,20120316,000000,17.745,17.99,17.51,17.545,479302,0
+IART.US,D,20120319,000000,17.53,17.675,17.195,17.42,515638,0
+IART.US,D,20120320,000000,17.35,17.54,17.35,17.47,209794,0
+IART.US,D,20120321,000000,17.455,17.61,17.39,17.42,294092,0
+IART.US,D,20120322,000000,17.305,17.435,17.08,17.16,501714,0
+IART.US,D,20120323,000000,17.295,17.63,17.09,17.505,299478,0
+IART.US,D,20120326,000000,17.735,18.065,17.61,17.87,487912,0
+IART.US,D,20120327,000000,17.89,18.035,17.735,17.74,357276,0
+IART.US,D,20120328,000000,17.75,17.91,17.54,17.655,152592,0
+IART.US,D,20120329,000000,17.5,17.62,17.3,17.41,537448,0
+IART.US,D,20120330,000000,17.5,17.62,17.345,17.345,288766,0
+IART.US,D,20120402,000000,17.26,17.515,17.235,17.485,333878,0
+IART.US,D,20120403,000000,17.395,17.725,17.395,17.665,225360,0
+IART.US,D,20120404,000000,17.5,17.57,17.015,17.12,195732,0
+IART.US,D,20120405,000000,17.04,17.08,16.86,16.91,97612,0
+IART.US,D,20120409,000000,16.7,16.795,16.5,16.595,298192,0
+IART.US,D,20120410,000000,16.55,16.675,15.95,15.995,738966,0
+IART.US,D,20120411,000000,16.11,16.205,15.975,16.175,302214,0
+IART.US,D,20120412,000000,16.225,16.5,16.225,16.37,297562,0
+IART.US,D,20120413,000000,16.33,16.445,15.83,15.88,461156,0
+IART.US,D,20120416,000000,15.99,16.075,15.775,15.805,494570,0
+IART.US,D,20120417,000000,15.89,16.24,15.875,16.145,380736,0
+IART.US,D,20120418,000000,16.1,16.235,16.09,16.11,199862,0
+IART.US,D,20120419,000000,16.065,16.335,15.93,16.245,248834,0
+IART.US,D,20120420,000000,16.475,16.87,16.295,16.525,464646,0
+IART.US,D,20120423,000000,16.31,16.315,16.15,16.195,230808,0
+IART.US,D,20120424,000000,16.245,16.585,16.15,16.565,389114,0
+IART.US,D,20120425,000000,16.76,17.035,16.62,17.01,435082,0
+IART.US,D,20120426,000000,17.095,18.26,16.975,18.12,656110,0
+IART.US,D,20120427,000000,18.345,19.115,18.27,19.09,782292,0
+IART.US,D,20120430,000000,19.1,19.215,18.56,18.615,581926,0
+IART.US,D,20120501,000000,18.61,18.78,18.17,18.225,631090,0
+IART.US,D,20120502,000000,18.11,18.255,17.965,18.22,459188,0
+IART.US,D,20120503,000000,18.135,18.395,18.075,18.335,404138,0
+IART.US,D,20120504,000000,18.22,18.22,17.78,18.115,521552,0
+IART.US,D,20120507,000000,18.08,18.175,17.825,17.89,286594,0
+IART.US,D,20120508,000000,17.725,17.85,17.495,17.785,360108,0
+IART.US,D,20120509,000000,17.58,17.875,17.455,17.735,231608,0
+IART.US,D,20120510,000000,17.865,18,17.675,17.78,156762,0
+IART.US,D,20120511,000000,17.73,17.86,17.605,17.66,307612,0
+IART.US,D,20120514,000000,17.49,17.69,17.29,17.29,230058,0
+IART.US,D,20120515,000000,17.275,17.43,17.05,17.36,407730,0
+IART.US,D,20120516,000000,17.345,17.465,17.225,17.295,291770,0
+IART.US,D,20120517,000000,17.275,17.35,16.915,16.925,140212,0
+IART.US,D,20120518,000000,16.9,17.14,16.375,16.48,309494,0
+IART.US,D,20120521,000000,16.495,17.19,16.345,17.11,474766,0
+IART.US,D,20120522,000000,17.11,17.47,17.035,17.43,462692,0
+IART.US,D,20120523,000000,17.22,17.3,16.96,17.285,608008,0
+IART.US,D,20120524,000000,17.29,17.455,17.105,17.435,148408,0
+IART.US,D,20120525,000000,17.4,17.705,17.4,17.645,386936,0
+IART.US,D,20120529,000000,17.865,18,17.69,17.805,182022,0
+IART.US,D,20120530,000000,17.63,17.695,17.28,17.36,143886,0
+IART.US,D,20120531,000000,17.35,17.9,17.31,17.755,619952,0
+IART.US,D,20120601,000000,17.4,17.66,17.155,17.185,274250,0
+IART.US,D,20120604,000000,17.275,17.29,16.51,16.57,428110,0
+IART.US,D,20120605,000000,16.49,16.805,16.13,16.79,105334,0
+IART.US,D,20120606,000000,16.945,17.29,16.89,17.29,218388,0
+IART.US,D,20120607,000000,17.54,17.615,17.135,17.15,149868,0
+IART.US,D,20120608,000000,17.145,17.265,17,17.16,170394,0
+IART.US,D,20120611,000000,17.37,17.37,16.795,16.8,223626,0
+IART.US,D,20120612,000000,16.835,16.855,16.675,16.735,407876,0
+IART.US,D,20120613,000000,16.745,16.98,16.445,16.485,237884,0
+IART.US,D,20120614,000000,16.475,16.805,16.44,16.765,156828,0
+IART.US,D,20120615,000000,16.75,16.965,16.56,16.825,750222,0
+IART.US,D,20120618,000000,16.695,17.05,16.675,17.03,570654,0
+IART.US,D,20120619,000000,17.615,18.33,17.59,18.14,791828,0
+IART.US,D,20120620,000000,18.175,18.585,18.17,18.48,343180,0
+IART.US,D,20120621,000000,18.46,18.585,18.04,18.06,225030,0
+IART.US,D,20120622,000000,18.2,18.375,18.06,18.18,798584,0
+IART.US,D,20120625,000000,17.915,18.01,17.725,17.845,112078,0
+IART.US,D,20120626,000000,17.905,18.325,17.85,17.87,178032,0
+IART.US,D,20120627,000000,17.835,18.36,17.835,18.34,323298,0
+IART.US,D,20120628,000000,18.17,18.425,17.755,18.03,165242,0
+IART.US,D,20120629,000000,18.415,18.665,18.155,18.59,237692,0
+IART.US,D,20120702,000000,18.635,18.715,18.275,18.55,374256,0
+IART.US,D,20120703,000000,18.495,18.735,18.495,18.585,134342,0
+IART.US,D,20120705,000000,18.51,18.6,18.32,18.385,121932,0
+IART.US,D,20120706,000000,18.19,18.35,18.095,18.15,231200,0
+IART.US,D,20120709,000000,18.09,18.445,17.96,18.38,190500,0
+IART.US,D,20120710,000000,18.575,19.45,18.525,19.305,651068,0
+IART.US,D,20120711,000000,19.275,19.355,18.835,19.02,272268,0
+IART.US,D,20120712,000000,18.82,18.95,18.71,18.855,252086,0
+IART.US,D,20120713,000000,18.895,19.435,18.895,19.4,287998,0
+IART.US,D,20120716,000000,19.285,19.295,19.035,19.085,86000,0
+IART.US,D,20120717,000000,19.17,19.555,18.97,19.505,143560,0
+IART.US,D,20120718,000000,19.5,19.855,19.28,19.6,226592,0
+IART.US,D,20120719,000000,19.68,19.79,19.55,19.68,191520,0
+IART.US,D,20120720,000000,19.485,19.5,18.75,18.96,257816,0
+IART.US,D,20120723,000000,18.385,18.55,18.215,18.43,229158,0
+IART.US,D,20120724,000000,18.435,18.48,17.75,17.855,373296,0
+IART.US,D,20120725,000000,17.995,18.26,17.68,18.24,402066,0
+IART.US,D,20120726,000000,18.615,19.75,18.615,19.065,695286,0
+IART.US,D,20120727,000000,19.25,19.41,18.8,18.995,403146,0
+IART.US,D,20120730,000000,18.945,19.285,18.87,19.25,445564,0
+IART.US,D,20120731,000000,19.185,19.4,18.998,19.23,357032,0
+IART.US,D,20120801,000000,19.29,19.455,18.505,18.52,374814,0
+IART.US,D,20120802,000000,18.375,18.45,18.045,18.375,529430,0
+IART.US,D,20120803,000000,18.67,19.105,18.5,18.92,449046,0
+IART.US,D,20120806,000000,18.89,19.195,18.86,19.03,342898,0
+IART.US,D,20120807,000000,18.995,19.415,18.995,19.355,209730,0
+IART.US,D,20120808,000000,19.22,19.525,19.22,19.51,261336,0
+IART.US,D,20120809,000000,19.605,19.97,19.465,19.945,330462,0
+IART.US,D,20120810,000000,19.92,19.98,19.615,19.85,239466,0
+IART.US,D,20120813,000000,19.86,19.895,19.56,19.835,198040,0
+IART.US,D,20120814,000000,19.93,19.93,19.435,19.47,345624,0
+IART.US,D,20120815,000000,19.49,19.91,19.48,19.84,166792,0
+IART.US,D,20120816,000000,19.75,19.75,19.472,19.5,274626,0
+IART.US,D,20120817,000000,19.49,19.67,19.49,19.565,185974,0
+IART.US,D,20120820,000000,19.57,19.975,19.57,19.945,246160,0
+IART.US,D,20120821,000000,19.955,20.265,19.836,20.13,228510,0
+IART.US,D,20120822,000000,19.915,20.18,19.555,20,338788,0
+IART.US,D,20120823,000000,19.965,19.965,19.72,19.73,164428,0
+IART.US,D,20120824,000000,19.66,19.895,19.49,19.8,308198,0
+IART.US,D,20120827,000000,19.86,19.935,19.615,19.775,303614,0
+IART.US,D,20120828,000000,19.71,20.075,19.67,20.045,216914,0
+IART.US,D,20120829,000000,20.07,20.405,20.058,20.3,238208,0
+IART.US,D,20120830,000000,20.155,20.31,20.06,20.065,281812,0
+IART.US,D,20120831,000000,20.24,20.24,19.63,19.67,222322,0
+IART.US,D,20120904,000000,19.6,20.545,19.6,20.38,467720,0
+IART.US,D,20120905,000000,20.335,20.505,20.055,20.145,264310,0
+IART.US,D,20120906,000000,20.23,20.48,20.145,20.26,515936,0
+IART.US,D,20120907,000000,20.38,20.395,20.24,20.315,125288,0
+IART.US,D,20120910,000000,20.415,20.415,20.16,20.17,132902,0
+IART.US,D,20120911,000000,20.145,20.26,20.03,20.125,95848,0
+IART.US,D,20120912,000000,20.145,20.18,19.74,20.085,270932,0
+IART.US,D,20120913,000000,20.085,20.32,20.02,20.25,172758,0
+IART.US,D,20120914,000000,20.345,20.35,20.19,20.26,196508,0
+IART.US,D,20120917,000000,20.21,20.67,20.21,20.64,142800,0
+IART.US,D,20120918,000000,20.615,21.2,20.61,21.135,369640,0
+IART.US,D,20120919,000000,20.97,21.18,20.655,20.765,260672,0
+IART.US,D,20120920,000000,20.615,21.05,20.615,20.875,505934,0
+IART.US,D,20120921,000000,20.875,21.09,20.75,20.95,396452,0
+IART.US,D,20120924,000000,20.895,21.395,20.895,21.38,183912,0
+IART.US,D,20120925,000000,21.48,21.56,21.03,21.09,265000,0
+IART.US,D,20120926,000000,21.155,21.25,20.715,20.78,180786,0
+IART.US,D,20120927,000000,20.865,21.02,20.78,20.845,98372,0
+IART.US,D,20120928,000000,20.825,20.91,20.535,20.55,161122,0
+IART.US,D,20121001,000000,20.64,20.88,20.47,20.65,296634,0
+IART.US,D,20121002,000000,20.895,20.928,20.25,20.86,571418,0
+IART.US,D,20121003,000000,20.935,20.97,20.71,20.755,665818,0
+IART.US,D,20121004,000000,20.635,21.005,20.39,20.5,246986,0
+IART.US,D,20121005,000000,20.55,20.685,20.25,20.305,228254,0
+IART.US,D,20121008,000000,20.23,20.384,20.065,20.09,167522,0
+IART.US,D,20121009,000000,20.16,20.16,19.57,19.6,281532,0
+IART.US,D,20121010,000000,19.605,20.105,19.575,19.895,270972,0
+IART.US,D,20121011,000000,20.03,20.15,19.51,19.535,273372,0
+IART.US,D,20121012,000000,19.44,19.585,19.415,19.505,592088,0
+IART.US,D,20121015,000000,19.52,19.725,19.45,19.55,372996,0
+IART.US,D,20121016,000000,19.625,19.64,19.445,19.525,210938,0
+IART.US,D,20121017,000000,19.54,19.69,19.43,19.6,370154,0
+IART.US,D,20121018,000000,19.635,19.705,19.395,19.41,239352,0
+IART.US,D,20121019,000000,19.255,19.395,18.846,18.846,341872,0
+IART.US,D,20121022,000000,18.85,18.92,18.67,18.72,395590,0
+IART.US,D,20121023,000000,18.3,18.795,18.3,18.605,776996,0
+IART.US,D,20121024,000000,20.02,20.02,18.555,18.575,376616,0
+IART.US,D,20121025,000000,18.765,18.915,18.44,18.545,673150,0
+IART.US,D,20121026,000000,18.49,18.695,18.21,18.5,736460,0
+IART.US,D,20121031,000000,18.57,19.198,18.57,19.125,736362,0
+IART.US,D,20121101,000000,19.2,19.38,19.11,19.34,294844,0
+IART.US,D,20121102,000000,19.36,19.36,18.805,19.095,350108,0
+IART.US,D,20121105,000000,19.15,19.39,18.86,19.325,147542,0
+IART.US,D,20121106,000000,19.34,19.87,19.34,19.785,170542,0
+IART.US,D,20121107,000000,19.535,19.535,18.9,19.1,513892,0
+IART.US,D,20121108,000000,19.08,19.244,18.715,18.75,245330,0
+IART.US,D,20121109,000000,18.62,19.005,18.55,18.715,102650,0
+IART.US,D,20121112,000000,18.82,18.95,18.635,18.73,177050,0
+IART.US,D,20121113,000000,18.555,18.855,18.396,18.396,232846,0
+IART.US,D,20121114,000000,18.52,18.693,18.25,18.28,279752,0
+IART.US,D,20121115,000000,18.315,18.495,17.86,17.995,302546,0
+IART.US,D,20121116,000000,17.815,18.485,17.815,18.31,396400,0
+IART.US,D,20121119,000000,18.495,18.725,18.355,18.725,234806,0
+IART.US,D,20121120,000000,18.635,18.955,18.565,18.945,205452,0
+IART.US,D,20121121,000000,18.98,19.24,18.824,19.015,209808,0
+IART.US,D,20121123,000000,19.105,19.275,18.92,19.265,62754,0
+IART.US,D,20121126,000000,19.175,19.46,19.125,19.425,242252,0
+IART.US,D,20121127,000000,19.38,19.41,19.115,19.185,892144,0
+IART.US,D,20121128,000000,19.07,19.13,18.668,19.13,129410,0
+IART.US,D,20121129,000000,19.265,19.425,19.115,19.31,93136,0
+IART.US,D,20121130,000000,19.32,19.455,19.185,19.38,199164,0
+IART.US,D,20121203,000000,19.56,19.875,19.53,19.73,403960,0
+IART.US,D,20121204,000000,19.515,20.035,19.515,20.005,257684,0
+IART.US,D,20121205,000000,20.035,20.075,19.848,19.96,359864,0
+IART.US,D,20121206,000000,20.055,20.055,19.645,19.785,189374,0
+IART.US,D,20121207,000000,19.94,19.94,19.765,19.865,75650,0
+IART.US,D,20121210,000000,19.83,20,19.74,19.995,126100,0
+IART.US,D,20121211,000000,19.992,20.155,19.912,20.01,539844,0
+IART.US,D,20121212,000000,20.095,20.295,19.76,19.934,162710,0
+IART.US,D,20121213,000000,19.92,20.04,19.665,19.695,80730,0
+IART.US,D,20121214,000000,19.665,19.725,19.28,19.295,165292,0
+IART.US,D,20121217,000000,19.26,19.322,18.69,18.865,471326,0
+IART.US,D,20121218,000000,18.48,18.805,17.715,18.785,807552,0
+IART.US,D,20121219,000000,18.755,19.01,18.305,18.88,296632,0
+IART.US,D,20121220,000000,18.84,19.19,18.84,19.14,238868,0
+IART.US,D,20121221,000000,19.065,19.38,18.645,19.355,649396,0
+IART.US,D,20121224,000000,19.325,19.41,18.955,19.39,181096,0
+IART.US,D,20121226,000000,19.385,19.385,19.105,19.2,237848,0
+IART.US,D,20121227,000000,19.16,19.3,18.9,19.265,243020,0
+IART.US,D,20121228,000000,19.23,19.335,19.005,19.125,189338,0
+IART.US,D,20121231,000000,19.125,19.5,18.788,19.485,296554,0
+IART.US,D,20130102,000000,19.815,19.815,19.44,19.765,672328,0
+IART.US,D,20130103,000000,19.87,19.875,19.565,19.77,348860,0
+IART.US,D,20130104,000000,19.81,20.155,19.59,20.055,221388,0
+IART.US,D,20130107,000000,19.915,20.055,19.86,20.015,198694,0
+IART.US,D,20130108,000000,19.97,20.175,19.66,19.795,144646,0
+IART.US,D,20130109,000000,19.795,20.21,19.795,20.11,257688,0
+IART.US,D,20130110,000000,20.14,20.285,19.78,19.975,169176,0
+IART.US,D,20130111,000000,20.14,20.81,20.115,20.595,441284,0
+IART.US,D,20130114,000000,20.57,20.695,20.325,20.42,168480,0
+IART.US,D,20130115,000000,20.28,20.54,20.215,20.505,210918,0
+IART.US,D,20130116,000000,20.42,20.655,20.355,20.505,100156,0
+IART.US,D,20130117,000000,20.545,21.195,20.545,21.035,385720,0
+IART.US,D,20130118,000000,20.99,21.2,20.99,21.065,197098,0
+IART.US,D,20130122,000000,21.015,21.805,21.015,21.515,326426,0
+IART.US,D,20130123,000000,21.56,21.61,21.09,21.14,128706,0
+IART.US,D,20130124,000000,21.125,21.42,20.905,21.105,174276,0
+IART.US,D,20130125,000000,21.245,21.56,21.22,21.37,133808,0
+IART.US,D,20130128,000000,21.35,21.475,21.255,21.325,79944,0
+IART.US,D,20130129,000000,21.34,21.61,20.845,21.475,132660,0
+IART.US,D,20130130,000000,21.395,21.41,21.065,21.16,150888,0
+IART.US,D,20130131,000000,21.195,21.35,20.153,21.075,271642,0
+IART.US,D,20130201,000000,21.135,21.64,20.925,21.14,276084,0
+IART.US,D,20130204,000000,21.02,21.02,20.745,20.865,134114,0
+IART.US,D,20130205,000000,20.925,21,20.8,20.905,123134,0
+IART.US,D,20130206,000000,20.88,21.045,20.775,20.925,103962,0
+IART.US,D,20130207,000000,20.95,20.975,20.67,20.75,147040,0
+IART.US,D,20130208,000000,20.705,21.255,20.6,21.085,295824,0
+IART.US,D,20130211,000000,21.015,21.39,21.015,21.31,173932,0
+IART.US,D,20130212,000000,21.3,21.445,21.175,21.34,295038,0
+IART.US,D,20130213,000000,21.38,21.485,21.225,21.345,128884,0
+IART.US,D,20130214,000000,21.34,21.7,21.34,21.545,244406,0
+IART.US,D,20130215,000000,21.675,21.79,21.545,21.705,231118,0
+IART.US,D,20130219,000000,21.715,22.2,21.665,22.055,282958,0
+IART.US,D,20130220,000000,22.105,22.265,20.865,21.01,495902,0
+IART.US,D,20130221,000000,20.75,21.76,20,20.17,856226,0
+IART.US,D,20130222,000000,20.34,20.655,19.685,20,639956,0
+IART.US,D,20130225,000000,20.055,20.215,19.67,19.67,367526,0
+IART.US,D,20130226,000000,19.86,20.02,19.77,19.88,212656,0
+IART.US,D,20130227,000000,19.865,20.07,19.775,20.005,262428,0
+IART.US,D,20130228,000000,19.945,20.485,19.865,20.35,357046,0
+IART.US,D,20130301,000000,20.175,20.665,19.89,20.43,378942,0
+IART.US,D,20130304,000000,20.33,20.71,20.165,20.62,340368,0
+IART.US,D,20130305,000000,20.705,20.895,20.26,20.655,283520,0
+IART.US,D,20130306,000000,20.745,20.745,20.27,20.46,195396,0
+IART.US,D,20130307,000000,20.415,20.46,20.195,20.345,407992,0
+IART.US,D,20130308,000000,20.515,20.705,20.325,20.685,235970,0
+IART.US,D,20130311,000000,20.69,20.795,20.455,20.715,194086,0
+IART.US,D,20130312,000000,20.66,20.775,20.56,20.715,210990,0
+IART.US,D,20130313,000000,20.685,21,20.57,20.795,459000,0
+IART.US,D,20130314,000000,20.78,20.95,20.595,20.95,247974,0
+IART.US,D,20130315,000000,20.94,20.94,20.56,20.815,536422,0
+IART.US,D,20130318,000000,20.54,20.73,20.045,20.185,276598,0
+IART.US,D,20130319,000000,20.235,20.26,19.915,20.12,291054,0
+IART.US,D,20130320,000000,20.2,20.32,19.81,19.96,236920,0
+IART.US,D,20130321,000000,19.79,20.075,19.79,20.005,253228,0
+IART.US,D,20130322,000000,20.11,20.145,19.96,20.045,159014,0
+IART.US,D,20130325,000000,19.96,20.14,19.545,19.625,182840,0
+IART.US,D,20130326,000000,19.76,19.85,19.495,19.78,277292,0
+IART.US,D,20130327,000000,19.67,19.745,19.35,19.56,357384,0
+IART.US,D,20130328,000000,19.6,19.635,19.395,19.505,337718,0
+IART.US,D,20130401,000000,19.405,19.51,19.26,19.48,370592,0
+IART.US,D,20130402,000000,19.555,19.855,19.48,19.71,223446,0
+IART.US,D,20130403,000000,19.68,19.93,19.35,19.5,369454,0
+IART.US,D,20130404,000000,19.492,19.56,19.295,19.41,169588,0
+IART.US,D,20130405,000000,19.105,19.31,19.045,19.1,271722,0
+IART.US,D,20130408,000000,19.105,19.22,18.87,19.05,223052,0
+IART.US,D,20130409,000000,19.13,19.285,18.915,18.95,211246,0
+IART.US,D,20130410,000000,18.98,19.27,18.94,19.19,189632,0
+IART.US,D,20130411,000000,16.875,17.942,16.775,17.055,2365864,0
+IART.US,D,20130412,000000,17.005,17.102,16.605,16.94,1014152,0
+IART.US,D,20130415,000000,16.755,16.915,16.49,16.51,532564,0
+IART.US,D,20130416,000000,16.645,16.645,15.865,15.92,756312,0
+IART.US,D,20130417,000000,15.895,16.07,15.435,15.97,1041696,0
+IART.US,D,20130418,000000,15.955,16.11,15.815,16.02,425436,0
+IART.US,D,20130419,000000,15.995,16.305,15.84,16.285,293074,0
+IART.US,D,20130422,000000,16.26,16.285,15.935,16.155,473696,0
+IART.US,D,20130423,000000,16.245,16.71,16.135,16.695,1103546,0
+IART.US,D,20130424,000000,16.68,16.815,16.575,16.73,1349302,0
+IART.US,D,20130425,000000,16.74,17.08,16.735,16.885,267440,0
+IART.US,D,20130426,000000,16.87,16.965,16.685,16.915,386006,0
+IART.US,D,20130429,000000,17.005,17.2,16.845,17.155,274528,0
+IART.US,D,20130430,000000,17.17,17.575,17.14,17.515,1026810,0
+IART.US,D,20130501,000000,17.57,17.575,17.17,17.31,629732,0
+IART.US,D,20130502,000000,19.5,19.5,16.566,17.5,950174,0
+IART.US,D,20130503,000000,17.668,17.668,17.2,17.35,493680,0
+IART.US,D,20130506,000000,17.31,17.445,17.24,17.33,336644,0
+IART.US,D,20130507,000000,17.325,17.595,17.258,17.515,524138,0
+IART.US,D,20130508,000000,17.49,17.7,17.345,17.63,349176,0
+IART.US,D,20130509,000000,17.555,17.745,17.505,17.57,300548,0
+IART.US,D,20130510,000000,17.555,17.77,17.515,17.74,183488,0
+IART.US,D,20130513,000000,17.77,17.98,17.56,17.94,167186,0
+IART.US,D,20130514,000000,18.035,18.14,17.855,17.935,818578,0
+IART.US,D,20130515,000000,17.985,18.015,17.645,17.755,659074,0
+IART.US,D,20130516,000000,17.7,18.3,17.678,18.055,368116,0
+IART.US,D,20130517,000000,18.105,18.285,18.01,18.265,577650,0
+IART.US,D,20130520,000000,18.27,18.535,18.225,18.48,494120,0
+IART.US,D,20130521,000000,18.505,18.855,18.38,18.47,484002,0
+IART.US,D,20130522,000000,18.435,18.635,18.182,18.25,784284,0
+IART.US,D,20130523,000000,18.165,18.405,17.965,18.255,332844,0
+IART.US,D,20130524,000000,18.16,18.295,18.02,18.2,189786,0
+IART.US,D,20130528,000000,18.395,18.53,18.125,18.355,475710,0
+IART.US,D,20130529,000000,18.24,18.62,17.99,18.59,527940,0
+IART.US,D,20130530,000000,18.675,18.73,18.475,18.66,193956,0
+IART.US,D,20130531,000000,18.55,19.16,18.55,18.945,877162,0
+IART.US,D,20130603,000000,18.93,18.93,18.365,18.465,386390,0
+IART.US,D,20130604,000000,18.33,18.33,17.98,18.1,608850,0
+IART.US,D,20130605,000000,18.04,18.285,17.75,17.925,446416,0
+IART.US,D,20130606,000000,17.9,18.13,17.845,18.12,435586,0
+IART.US,D,20130607,000000,18.235,18.375,18.025,18.085,216914,0
+IART.US,D,20130610,000000,18.135,18.44,17.99,18.42,278226,0
+IART.US,D,20130611,000000,18.255,18.255,18.065,18.135,269100,0
+IART.US,D,20130612,000000,18.18,18.215,17.865,17.925,506496,0
+IART.US,D,20130613,000000,17.885,18.105,17.77,18.015,321546,0
+IART.US,D,20130614,000000,18,18.205,17.835,18.18,141894,0
+IART.US,D,20130617,000000,18.33,18.645,18.205,18.46,286282,0
+IART.US,D,20130618,000000,18.53,19.07,18.315,18.815,239202,0
+IART.US,D,20130619,000000,18.73,18.985,18.295,18.32,523136,0
+IART.US,D,20130620,000000,18.15,18.34,17.87,18.05,479984,0
+IART.US,D,20130621,000000,18.05,18.26,18.05,18.225,374464,0
+IART.US,D,20130624,000000,18.14,18.405,17.89,18.12,325980,0
+IART.US,D,20130625,000000,18.265,18.4,17.94,18.145,457878,0
+IART.US,D,20130626,000000,18.275,18.275,17.945,17.975,135948,0
+IART.US,D,20130627,000000,18.08,18.325,17.89,18.24,106248,0
+IART.US,D,20130628,000000,18.235,18.49,18,18.315,232800,0
+IART.US,D,20130701,000000,18.395,18.56,17.865,18.35,182882,0
+IART.US,D,20130702,000000,18.285,18.5,18.124,18.375,127086,0
+IART.US,D,20130703,000000,18.285,18.76,18.056,18.7,139740,0
+IART.US,D,20130705,000000,18.895,18.925,18.721,18.915,110832,0
+IART.US,D,20130708,000000,18.9,19.235,18.8,19.095,193618,0
+IART.US,D,20130709,000000,19.075,19.075,18.76,18.945,189172,0
+IART.US,D,20130710,000000,18.975,18.975,18.685,18.915,202248,0
+IART.US,D,20130711,000000,19.095,19.095,18.642,18.73,293456,0
+IART.US,D,20130712,000000,18.67,18.84,18.6,18.78,157514,0
+IART.US,D,20130715,000000,19.065,19.105,18.775,19.095,226718,0
+IART.US,D,20130716,000000,19.055,19.15,18.875,18.895,235168,0
+IART.US,D,20130717,000000,19.015,19.09,18.89,19.005,300474,0
+IART.US,D,20130718,000000,19.07,19.07,18.895,18.925,181354,0
+IART.US,D,20130719,000000,18.825,18.97,18.465,18.935,270942,0
+IART.US,D,20130722,000000,18.88,19.15,18.8,18.87,186422,0
+IART.US,D,20130723,000000,18.85,19.02,18.708,18.865,188142,0
+IART.US,D,20130724,000000,18.9,18.945,18.68,18.75,108170,0
+IART.US,D,20130725,000000,18.73,19.055,18.63,19,176682,0
+IART.US,D,20130726,000000,18.875,19.135,18.76,18.97,81390,0
+IART.US,D,20130729,000000,18.905,19.25,18.855,19.175,132868,0
+IART.US,D,20130730,000000,19.21,19.32,19.01,19.08,225740,0
+IART.US,D,20130731,000000,19.26,20.135,19.245,19.695,695876,0
+IART.US,D,20130801,000000,19.75,20.035,18.59,19.28,658568,0
+IART.US,D,20130802,000000,19.335,19.63,19.15,19.26,279972,0
+IART.US,D,20130805,000000,19.3,19.422,19.2,19.28,184214,0
+IART.US,D,20130806,000000,19.195,19.36,18.935,19,255228,0
+IART.US,D,20130807,000000,18.925,18.975,18.759,18.88,147776,0
+IART.US,D,20130808,000000,18.975,19.185,18.875,19.13,427642,0
+IART.US,D,20130809,000000,19.145,19.228,18.915,18.99,200144,0
+IART.US,D,20130812,000000,18.785,19.155,18.785,19.045,504522,0
+IART.US,D,20130813,000000,19.08,19.21,18.895,18.955,150086,0
+IART.US,D,20130814,000000,18.99,19.025,18.695,18.73,123484,0
+IART.US,D,20130815,000000,19.62,20.68,19.524,20.585,1011022,0
+IART.US,D,20130816,000000,20.46,20.985,20.016,20.7,552810,0
+IART.US,D,20130819,000000,20.79,21.45,20.79,21.05,699224,0
+IART.US,D,20130820,000000,21.12,21.339,21.015,21.035,531170,0
+IART.US,D,20130821,000000,20.965,21.265,20.705,21.14,504052,0
+IART.US,D,20130822,000000,21.195,21.5,20.65,21.24,464276,0
+IART.US,D,20130823,000000,21.24,21.288,20.74,20.89,244348,0
+IART.US,D,20130826,000000,20.89,21,20.73,20.79,108988,0
+IART.US,D,20130827,000000,20.62,20.79,20.385,20.62,258676,0
+IART.US,D,20130828,000000,20.61,20.69,20.448,20.66,314300,0
+IART.US,D,20130829,000000,20.645,20.84,20.481,20.54,203876,0
+IART.US,D,20130830,000000,20.435,20.575,20.25,20.32,259024,0
+IART.US,D,20130903,000000,20.465,20.655,20.08,20.095,292722,0
+IART.US,D,20130904,000000,20.335,20.345,20.03,20.08,345726,0
+IART.US,D,20130905,000000,20.04,20.53,20.01,20.405,265710,0
+IART.US,D,20130906,000000,20.46,20.565,19.815,20.255,298300,0
+IART.US,D,20130909,000000,20.215,20.53,20.155,20.425,435930,0
+IART.US,D,20130910,000000,20.43,20.545,20.155,20.375,317090,0
+IART.US,D,20130911,000000,20.625,20.64,20.176,20.35,316574,0
+IART.US,D,20130912,000000,20.39,20.565,20,20.09,253740,0
+IART.US,D,20130913,000000,20.16,20.22,19.9,20.02,243080,0
+IART.US,D,20130916,000000,20.115,20.115,19.89,19.915,334546,0
+IART.US,D,20130917,000000,19.85,20.01,18.96,19.94,212626,0
+IART.US,D,20130918,000000,19.96,19.96,19.68,19.88,204138,0
+IART.US,D,20130919,000000,19.885,20.05,19.865,19.96,221582,0
+IART.US,D,20130920,000000,19.965,20.015,19.72,19.725,410134,0
+IART.US,D,20130923,000000,19.735,19.735,19.235,19.515,275756,0
+IART.US,D,20130924,000000,19.575,19.82,19.34,19.64,147600,0
+IART.US,D,20130925,000000,19.71,19.71,19.245,19.325,188000,0
+IART.US,D,20130926,000000,19.59,19.895,19.51,19.89,305800,0
+IART.US,D,20130927,000000,19.865,20.045,19.72,19.955,231600,0
+IART.US,D,20130930,000000,19.92,20.145,19.67,20.125,211244,0
+IART.US,D,20131001,000000,20.18,20.5,20.005,20.5,227782,0
+IART.US,D,20131002,000000,20.465,20.525,20.135,20.515,213026,0
+IART.US,D,20131003,000000,20.46,20.665,20.26,20.575,341346,0
+IART.US,D,20131004,000000,20.36,20.695,20.325,20.69,361308,0
+IART.US,D,20131007,000000,20.625,20.71,20.47,20.62,311814,0
+IART.US,D,20131008,000000,20.63,20.96,20.53,20.755,384200,0
+IART.US,D,20131009,000000,20.855,20.935,20.645,20.855,177800,0
+IART.US,D,20131010,000000,20.905,21.37,20.755,21.36,245600,0
+IART.US,D,20131011,000000,21.335,21.565,21.135,21.56,166600,0
+IART.US,D,20131014,000000,21.43,21.91,21.38,21.825,202600,0
+IART.US,D,20131015,000000,21.73,21.815,21.345,21.5,212600,0
+IART.US,D,20131016,000000,21.535,21.83,21.24,21.795,235026,0
+IART.US,D,20131017,000000,21.78,22.06,21.665,22.025,302000,0
+IART.US,D,20131018,000000,22.015,22.235,21.95,22,189968,0
+IART.US,D,20131021,000000,21.97,22.1,21.625,22.03,215788,0
+IART.US,D,20131022,000000,22.04,22.34,21.885,22.075,124548,0
+IART.US,D,20131023,000000,21.24,22.125,19.915,21.715,378800,0
+IART.US,D,20131024,000000,21.715,21.945,21.505,21.655,235932,0
+IART.US,D,20131025,000000,21.155,21.92,20.82,21.71,271588,0
+IART.US,D,20131028,000000,21.705,21.995,21.435,21.825,431000,0
+IART.US,D,20131029,000000,22.125,22.865,21.955,22.665,662800,0
+IART.US,D,20131030,000000,22.74,22.94,22.44,22.87,260600,0
+IART.US,D,20131031,000000,22.89,23.14,22.55,22.89,297840,0
+IART.US,D,20131101,000000,22.96,22.96,22.39,22.63,373400,0
+IART.US,D,20131104,000000,22.685,23.2,22.505,23.115,253200,0
+IART.US,D,20131105,000000,22.905,22.905,22.29,22.63,246706,0
+IART.US,D,20131106,000000,22.56,22.57,20.9,21.2,1323600,0
+IART.US,D,20131107,000000,20.175,21.385,19.87,21.17,6318964,0
+IART.US,D,20131108,000000,21.1,21.765,20.89,21.685,799600,0
+IART.US,D,20131111,000000,21.83,22.63,21.455,22.22,879200,0
+IART.US,D,20131112,000000,22.105,22.55,21.735,22.185,616490,0
+IART.US,D,20131113,000000,22.02,22.345,21.725,22.3,464372,0
+IART.US,D,20131114,000000,22.31,22.71,21.865,22.67,377538,0
+IART.US,D,20131115,000000,22.635,23,22.405,22.545,327200,0
+IART.US,D,20131118,000000,22.535,22.575,22.185,22.265,317000,0
+IART.US,D,20131119,000000,22.205,22.485,21.92,22.465,248000,0
+IART.US,D,20131120,000000,22.5,23,22.405,22.8,225026,0
+IART.US,D,20131121,000000,22.79,22.955,22.6,22.66,312200,0
+IART.US,D,20131122,000000,22.71,23.04,22.64,22.975,297800,0
+IART.US,D,20131125,000000,22.98,23.08,22.845,22.975,309800,0
+IART.US,D,20131126,000000,22.96,23.12,22.77,22.99,342600,0
+IART.US,D,20131127,000000,23.06,23.25,23,23.05,201800,0
+IART.US,D,20131129,000000,23.15,23.4,22.945,23.225,129704,0
+IART.US,D,20131202,000000,23.19,23.39,23,23.25,245600,0
+IART.US,D,20131203,000000,23.24,23.45,22.975,23.325,386000,0
+IART.US,D,20131204,000000,23.01,23.42,22.94,23.305,345586,0
+IART.US,D,20131205,000000,23.24,23.39,23.045,23.32,385150,0
+IART.US,D,20131206,000000,23.465,23.605,23.23,23.315,438800,0
+IART.US,D,20131209,000000,23.34,23.675,22.93,23.505,526600,0
+IART.US,D,20131210,000000,23.21,23.535,23.21,23.39,371400,0
+IART.US,D,20131211,000000,23.34,23.34,23,23.11,355000,0
+IART.US,D,20131212,000000,23.05,23.27,22.955,23.05,504000,0
+IART.US,D,20131213,000000,23.125,23.24,22.695,22.83,357000,0
+IART.US,D,20131216,000000,22.875,23.315,21.835,23.005,408200,0
+IART.US,D,20131217,000000,23.075,23.31,22.585,23.015,393064,0
+IART.US,D,20131218,000000,22.98,23.305,22.535,23.125,412800,0
+IART.US,D,20131219,000000,23.06,23.175,22.73,22.805,321000,0
+IART.US,D,20131220,000000,22.875,23.51,22.53,23.305,1204800,0
+IART.US,D,20131223,000000,23.335,23.695,23.27,23.64,362200,0
+IART.US,D,20131224,000000,23.505,24.055,23.505,23.65,394786,0
+IART.US,D,20131226,000000,23.735,23.91,22.97,23.8,270800,0
+IART.US,D,20131227,000000,23.885,24.065,23.73,23.92,341800,0
+IART.US,D,20131230,000000,23.93,24.03,23.8,23.825,203718,0
+IART.US,D,20131231,000000,23.875,24.12,23.735,23.855,219424,0
+IART.US,D,20140102,000000,23.745,23.955,23.365,23.71,419434,0
+IART.US,D,20140103,000000,23.715,24.105,23.715,23.905,372128,0
+IART.US,D,20140106,000000,24,24.355,23.76,24.275,388800,0
+IART.US,D,20140107,000000,24.325,24.62,24.13,24.3,416800,0
+IART.US,D,20140108,000000,24.695,24.925,24.6,24.73,797600,0
+IART.US,D,20140109,000000,24.75,24.95,24.56,24.75,487200,0
+IART.US,D,20140110,000000,24.75,24.95,24.615,24.74,433400,0
+IART.US,D,20140113,000000,24.63,24.81,24.32,24.39,300200,0
+IART.US,D,20140114,000000,24.525,24.79,24.38,24.75,217400,0
+IART.US,D,20140115,000000,24.845,24.87,24.065,24.46,309202,0
+IART.US,D,20140116,000000,24.53,24.855,24.275,24.625,342200,0
+IART.US,D,20140117,000000,24.6,24.67,24.385,24.535,378400,0
+IART.US,D,20140121,000000,24.4,24.59,24.26,24.325,388200,0
+IART.US,D,20140122,000000,24.39,24.45,23.85,24.005,388200,0
+IART.US,D,20140123,000000,23.878,24.008,23.56,23.985,602996,0
+IART.US,D,20140124,000000,23.92,23.92,23.03,23.425,509800,0
+IART.US,D,20140127,000000,23.435,23.575,22.745,22.775,285700,0
+IART.US,D,20140128,000000,22.775,23.375,22.445,23.355,389200,0
+IART.US,D,20140129,000000,23.185,23.46,22.895,23.155,263400,0
+IART.US,D,20140130,000000,23.305,23.435,23.115,23.27,231804,0
+IART.US,D,20140131,000000,22.955,23.405,22.95,23.23,198800,0
+IART.US,D,20140203,000000,23.225,23.25,22.25,22.26,422324,0
+IART.US,D,20140204,000000,22.25,22.5,21.78,22.4,232480,0
+IART.US,D,20140205,000000,22.25,22.915,22.125,22.5,378466,0
+IART.US,D,20140206,000000,22.56,22.65,22.355,22.53,331744,0
+IART.US,D,20140207,000000,22.515,22.92,22.5,22.54,250052,0
+IART.US,D,20140210,000000,22.58,22.995,22.401,22.965,242698,0
+IART.US,D,20140211,000000,22.67,23.16,22.67,23.05,272850,0
+IART.US,D,20140212,000000,22.905,23.255,22.905,22.99,143118,0
+IART.US,D,20140213,000000,22.8,23.375,22.8,23.3,275354,0
+IART.US,D,20140214,000000,23.31,23.45,23.045,23.09,267828,0
+IART.US,D,20140218,000000,23.105,23.935,23.105,23.875,346632,0
+IART.US,D,20140219,000000,23.875,24.23,23.55,23.6,490508,0
+IART.US,D,20140220,000000,23.59,23.86,23.42,23.715,274406,0
+IART.US,D,20140221,000000,23.855,24.035,23.62,23.685,319722,0
+IART.US,D,20140224,000000,23.7,23.935,23.38,23.705,371920,0
+IART.US,D,20140225,000000,23.29,23.5,22.555,22.92,570004,0
+IART.US,D,20140226,000000,22.844,23.188,22.65,22.79,273058,0
+IART.US,D,20140227,000000,22.78,23.205,22.555,23.175,466634,0
+IART.US,D,20140228,000000,23.225,23.675,23.225,23.52,497270,0
+IART.US,D,20140303,000000,23.405,23.7,23.115,23.45,354846,0
+IART.US,D,20140304,000000,23.68,24.115,23.53,24.095,477798,0
+IART.US,D,20140305,000000,24.075,24.215,23.77,23.87,290900,0
+IART.US,D,20140306,000000,23.905,24.2,23.874,24.135,213790,0
+IART.US,D,20140307,000000,24.43,24.445,24.12,24.42,219762,0
+IART.US,D,20140310,000000,24.43,24.725,24.335,24.715,268786,0
+IART.US,D,20140311,000000,24.855,24.995,24.325,24.465,383796,0
+IART.US,D,20140312,000000,24.4,24.47,23.93,24.155,283094,0
+IART.US,D,20140313,000000,24.285,24.372,23.64,23.845,204554,0
+IART.US,D,20140314,000000,23.815,24.075,23.51,23.57,262064,0
+IART.US,D,20140317,000000,23.65,23.82,23.45,23.495,221140,0
+IART.US,D,20140318,000000,23.54,23.95,23.46,23.94,260246,0
+IART.US,D,20140319,000000,23.995,24.28,23.805,23.945,224760,0
+IART.US,D,20140320,000000,23.945,24.165,23.775,23.95,257578,0
+IART.US,D,20140321,000000,23.975,24.11,23.595,23.63,376488,0
+IART.US,D,20140324,000000,23.675,24.022,23.015,23.205,213958,0
+IART.US,D,20140325,000000,23.195,23.27,22.7,22.885,193442,0
+IART.US,D,20140326,000000,23.075,23.27,22.58,22.63,323600,0
+IART.US,D,20140327,000000,22.69,22.85,22.23,22.615,158072,0
+IART.US,D,20140328,000000,22.49,22.9,22.385,22.6,219936,0
+IART.US,D,20140331,000000,22.67,23.095,22.655,22.995,343662,0
+IART.US,D,20140401,000000,23.215,23.265,22.81,22.978,451862,0
+IART.US,D,20140402,000000,23.05,23.084,22.87,22.98,313716,0
+IART.US,D,20140403,000000,22.93,23.25,22.81,23.145,259154,0
+IART.US,D,20140404,000000,23.145,23.285,22.46,22.64,290586,0
+IART.US,D,20140407,000000,22.605,22.75,22.205,22.395,366536,0
+IART.US,D,20140408,000000,22.355,22.825,22.32,22.495,202710,0
+IART.US,D,20140409,000000,22.48,23.015,22.29,22.93,180208,0
+IART.US,D,20140410,000000,22.86,22.924,21.915,22,269350,0
+IART.US,D,20140411,000000,21.79,22.235,21.252,21.995,310522,0
+IART.US,D,20140414,000000,22.035,22.309,21.77,22.17,261040,0
+IART.US,D,20140415,000000,22.29,22.56,21.86,22.485,264754,0
+IART.US,D,20140416,000000,22.685,22.88,22.555,22.76,204062,0
+IART.US,D,20140417,000000,22.6,23.155,22.562,22.65,208996,0
+IART.US,D,20140421,000000,22.69,22.88,22.485,22.69,113750,0
+IART.US,D,20140422,000000,22.775,23.215,22.775,22.93,185912,0
+IART.US,D,20140423,000000,22.885,23.06,22.7,22.865,157470,0
+IART.US,D,20140424,000000,22.915,22.99,22.535,22.7,225484,0
+IART.US,D,20140425,000000,22.54,22.835,22.225,22.325,320098,0
+IART.US,D,20140428,000000,22.625,22.695,22.015,22.29,245018,0
+IART.US,D,20140429,000000,22.455,22.75,21.885,22.42,246162,0
+IART.US,D,20140430,000000,22.395,22.815,22.005,22.79,240558,0
+IART.US,D,20140501,000000,22.505,22.775,21.84,22.475,308656,0
+IART.US,D,20140502,000000,22.335,22.755,22.18,22.435,242096,0
+IART.US,D,20140505,000000,22.355,22.355,21.97,22.13,279844,0
+IART.US,D,20140506,000000,21.985,22.77,21.87,22,372956,0
+IART.US,D,20140507,000000,22.005,22.22,21.872,22.215,271796,0
+IART.US,D,20140508,000000,22.2,22.548,22.014,22.17,300252,0
+IART.US,D,20140509,000000,22.07,22.48,21.91,22.43,193104,0
+IART.US,D,20140512,000000,22.46,23.085,22.335,22.842,340298,0
+IART.US,D,20140513,000000,22.635,22.835,22.305,22.345,268844,0
+IART.US,D,20140514,000000,22.27,22.452,22,22.175,389616,0
+IART.US,D,20140515,000000,22,22.295,21.775,22.125,336506,0
+IART.US,D,20140516,000000,21.955,22.31,21.905,22.235,168842,0
+IART.US,D,20140519,000000,22.145,22.375,22.1,22.28,154764,0
+IART.US,D,20140520,000000,22.21,22.39,22,22.155,316950,0
+IART.US,D,20140521,000000,22.468,22.468,22,22.06,318110,0
+IART.US,D,20140522,000000,22.2,22.28,22.035,22.15,134688,0
+IART.US,D,20140523,000000,22.2,22.47,22.06,22.41,173712,0
+IART.US,D,20140527,000000,22.525,22.73,22.25,22.73,124430,0
+IART.US,D,20140528,000000,22.745,22.745,22.41,22.505,128924,0
+IART.US,D,20140529,000000,22.595,22.86,22.398,22.86,185872,0
+IART.US,D,20140530,000000,22.855,22.855,22.445,22.475,129094,0
+IART.US,D,20140602,000000,22.52,22.735,22.055,22.17,125684,0
+IART.US,D,20140603,000000,22.145,22.615,22.11,22.37,279364,0
+IART.US,D,20140604,000000,22.22,22.608,22.09,22.56,247148,0
+IART.US,D,20140605,000000,22.64,23.04,22.425,22.97,128256,0
+IART.US,D,20140606,000000,23.065,23.39,22.815,23.36,313340,0
+IART.US,D,20140609,000000,23.315,23.72,23.125,23.68,215274,0
+IART.US,D,20140610,000000,23.55,23.75,23.23,23.75,205200,0
+IART.US,D,20140611,000000,23.59,23.825,23.525,23.725,183974,0
+IART.US,D,20140612,000000,23.78,24,23.36,23.73,338216,0
+IART.US,D,20140613,000000,23.845,23.845,23.4,23.505,276394,0
+IART.US,D,20140616,000000,23.585,23.782,23.415,23.74,389232,0
+IART.US,D,20140617,000000,23.705,23.825,23.495,23.65,473482,0
+IART.US,D,20140618,000000,23.65,23.995,23.455,23.86,252948,0
+IART.US,D,20140619,000000,23.98,23.98,23.54,23.865,290788,0
+IART.US,D,20140620,000000,23.96,24.025,23.65,23.875,627440,0
+IART.US,D,20140623,000000,23.875,23.938,23.445,23.555,195512,0
+IART.US,D,20140624,000000,23.67,23.875,23.45,23.6,197968,0
+IART.US,D,20140625,000000,23.465,23.755,23.39,23.59,156288,0
+IART.US,D,20140626,000000,23.585,23.585,23.205,23.455,176844,0
+IART.US,D,20140627,000000,22.985,23.63,22.985,23.575,814758,0
+IART.US,D,20140630,000000,23.6,23.64,23.315,23.53,257030,0
+IART.US,D,20140701,000000,23.63,23.965,23.512,23.815,435918,0
+IART.US,D,20140702,000000,23.765,23.955,23.515,23.655,155800,0
+IART.US,D,20140703,000000,23.74,23.925,23.675,23.825,117918,0
+IART.US,D,20140707,000000,23.635,23.67,23.22,23.385,319968,0
+IART.US,D,20140708,000000,23.335,23.335,22.988,23.29,411072,0
+IART.US,D,20140709,000000,23.34,23.362,22.95,23.09,259676,0
+IART.US,D,20140710,000000,22.59,23.299,22.535,23.165,334818,0
+IART.US,D,20140711,000000,23.245,23.4,22.975,23.345,342204,0
+IART.US,D,20140714,000000,23.565,23.675,23.32,23.525,631532,0
+IART.US,D,20140715,000000,23.55,23.692,23.415,23.51,442606,0
+IART.US,D,20140716,000000,23.64,23.78,23.375,23.53,287166,0
+IART.US,D,20140717,000000,23.36,23.615,23.285,23.45,505348,0
+IART.US,D,20140718,000000,23.5,23.75,23.475,23.66,325400,0
+IART.US,D,20140721,000000,23.5,23.67,23.422,23.64,332168,0
+IART.US,D,20140722,000000,23.522,23.95,23.522,23.87,263514,0
+IART.US,D,20140723,000000,23.995,23.995,23.65,23.855,190274,0
+IART.US,D,20140724,000000,23.775,23.97,23.62,23.805,249262,0
+IART.US,D,20140725,000000,23.635,23.82,23.582,23.75,205552,0
+IART.US,D,20140728,000000,23.75,23.92,23.555,23.785,182502,0
+IART.US,D,20140729,000000,23.8,23.955,23.335,23.86,160970,0
+IART.US,D,20140730,000000,23.975,23.975,23.75,23.885,189446,0
+IART.US,D,20140731,000000,23.665,23.875,23.535,23.71,307922,0
+IART.US,D,20140801,000000,23.755,23.785,23.47,23.62,254868,0
+IART.US,D,20140804,000000,23.7,24.12,23.548,24.06,355334,0
+IART.US,D,20140805,000000,24.15,25.125,23.955,25.005,353190,0
+IART.US,D,20140806,000000,24.98,25,24.26,24.3,631244,0
+IART.US,D,20140807,000000,24.285,24.365,23.83,23.925,402386,0
+IART.US,D,20140808,000000,23.92,24.41,23.78,24.325,396540,0
+IART.US,D,20140811,000000,24.365,24.74,24.185,24.43,254736,0
+IART.US,D,20140812,000000,24.385,24.558,24.115,24.295,295688,0
+IART.US,D,20140813,000000,24.33,24.495,24.175,24.4,246720,0
+IART.US,D,20140814,000000,24.495,24.495,24.195,24.36,215000,0
+IART.US,D,20140815,000000,24.375,24.5,24.01,24.245,446910,0
+IART.US,D,20140818,000000,24.405,24.45,24.225,24.4,206872,0
+IART.US,D,20140819,000000,24.5,24.5,24.2,24.455,296578,0
+IART.US,D,20140820,000000,24.37,24.45,24.135,24.375,301530,0
+IART.US,D,20140821,000000,24.425,24.975,24.375,24.835,467868,0
+IART.US,D,20140822,000000,24.73,25.62,24.595,25.35,752620,0
+IART.US,D,20140825,000000,25.42,25.66,25.005,25.045,280422,0
+IART.US,D,20140826,000000,25.035,25.33,24.88,25.09,344402,0
+IART.US,D,20140827,000000,25.03,25.19,24.92,25.005,246098,0
+IART.US,D,20140828,000000,24.85,24.995,24.72,24.83,165272,0
+IART.US,D,20140829,000000,24.85,25,24.175,24.995,182576,0
+IART.US,D,20140902,000000,25,25.175,24.782,25.09,191544,0
+IART.US,D,20140903,000000,25.07,25.192,24.69,24.805,256090,0
+IART.US,D,20140904,000000,24.8,25.085,24.72,24.76,191232,0
+IART.US,D,20140905,000000,24.635,24.782,24.49,24.75,116080,0
+IART.US,D,20140908,000000,24.66,24.99,24.66,24.935,223510,0
+IART.US,D,20140909,000000,24.855,25.27,24.69,25.05,374322,0
+IART.US,D,20140910,000000,25,25.095,24.69,24.9,258604,0
+IART.US,D,20140911,000000,24.725,24.995,24.685,24.88,141594,0
+IART.US,D,20140912,000000,24.93,24.93,24.585,24.84,246960,0
+IART.US,D,20140915,000000,24.875,24.875,24.44,24.635,254656,0
+IART.US,D,20140916,000000,24.54,24.54,24.13,24.49,315970,0
+IART.US,D,20140917,000000,24.845,25.47,24.74,25.13,395578,0
+IART.US,D,20140918,000000,25.155,25.375,25.155,25.245,193902,0
+IART.US,D,20140919,000000,25.295,25.305,24.39,24.88,719492,0
+IART.US,D,20140922,000000,24.71,25.01,24.565,24.985,304992,0
+IART.US,D,20140923,000000,24.975,24.975,24.765,24.805,226276,0
+IART.US,D,20140924,000000,24.8,25.17,24.68,25.155,222040,0
+IART.US,D,20140925,000000,25.08,25.301,24.74,25.155,343662,0
+IART.US,D,20140926,000000,25.165,25.32,24.735,25.02,360280,0
+IART.US,D,20140929,000000,24.795,25.11,24.552,25.065,146368,0
+IART.US,D,20140930,000000,25.095,25.22,24.82,24.82,278076,0
+IART.US,D,20141001,000000,24.845,25.12,24.55,24.855,465696,0
+IART.US,D,20141002,000000,24.86,25.075,24.69,24.815,198376,0
+IART.US,D,20141003,000000,25,25.275,24.84,24.95,189018,0
+IART.US,D,20141006,000000,24.935,25.4,24.935,25.185,367926,0
+IART.US,D,20141007,000000,24.95,25.02,24.435,24.475,254328,0
+IART.US,D,20141008,000000,24.49,25.18,24.295,25.11,194840,0
+IART.US,D,20141009,000000,25.065,25.205,24.645,24.68,175178,0
+IART.US,D,20141010,000000,24.55,24.98,24.29,24.44,243816,0
+IART.US,D,20141013,000000,24.435,24.795,24.38,24.445,206768,0
+IART.US,D,20141014,000000,24.595,24.65,24.2,24.335,289114,0
+IART.US,D,20141015,000000,24.055,24.625,23.695,24.5,325482,0
+IART.US,D,20141016,000000,24.165,24.575,24.07,24.175,209078,0
+IART.US,D,20141017,000000,24.485,24.485,23.76,24.1,339134,0
+IART.US,D,20141020,000000,23.98,24.575,23.98,24.565,243102,0
+IART.US,D,20141021,000000,24.695,24.99,24.289,24.925,236314,0
+IART.US,D,20141022,000000,24.98,25.08,24.39,24.43,511876,0
+IART.US,D,20141023,000000,24.585,24.91,24.508,24.742,224190,0
+IART.US,D,20141024,000000,24.815,24.975,24.75,24.86,262368,0
+IART.US,D,20141027,000000,24.705,24.885,24.5,24.815,224366,0
+IART.US,D,20141028,000000,24.97,24.97,24.71,24.75,505454,0
+IART.US,D,20141029,000000,24.9,25.022,24.625,24.718,389536,0
+IART.US,D,20141030,000000,24.6,25.48,24.49,24.87,683182,0
+IART.US,D,20141031,000000,25.255,25.585,25.09,25.555,428108,0
+IART.US,D,20141103,000000,25.48,25.88,25.41,25.745,488094,0
+IART.US,D,20141104,000000,24.795,24.795,23.51,23.645,839134,0
+IART.US,D,20141105,000000,23.92,24.205,23.31,23.385,340170,0
+IART.US,D,20141106,000000,23.345,23.64,23.33,23.465,518640,0
+IART.US,D,20141107,000000,23.44,23.695,23.275,23.525,775652,0
+IART.US,D,20141110,000000,23.505,23.83,23.425,23.69,251400,0
+IART.US,D,20141111,000000,23.71,23.95,23.555,23.765,212368,0
+IART.US,D,20141112,000000,23.68,24.235,23.68,24.115,289910,0
+IART.US,D,20141113,000000,24.2,24.261,24.025,24.055,253244,0
+IART.US,D,20141114,000000,24.08,24.18,23.76,23.82,331566,0
+IART.US,D,20141117,000000,23.745,24.035,23.735,23.76,343286,0
+IART.US,D,20141118,000000,23.885,24.135,23.725,23.745,268172,0
+IART.US,D,20141119,000000,23.685,23.805,23.56,23.645,278714,0
+IART.US,D,20141120,000000,23.505,23.815,23.335,23.745,174108,0
+IART.US,D,20141121,000000,24.055,24.285,23.525,23.75,262318,0
+IART.US,D,20141124,000000,23.735,24.428,23.735,24.405,201078,0
+IART.US,D,20141125,000000,24.495,24.5,24.095,24.375,229322,0
+IART.US,D,20141126,000000,24.415,24.715,24.315,24.685,177578,0
+IART.US,D,20141128,000000,24.56,24.995,24.56,24.62,162210,0
+IART.US,D,20141201,000000,24.45,24.92,24.395,24.555,199804,0
+IART.US,D,20141202,000000,24.685,24.885,24.01,24.12,442584,0
+IART.US,D,20141203,000000,24.205,24.225,23.86,23.895,348292,0
+IART.US,D,20141204,000000,23.895,24.33,23.888,24.1,174950,0
+IART.US,D,20141205,000000,24.105,24.515,24.105,24.355,209624,0
+IART.US,D,20141208,000000,24.295,24.845,24.24,24.365,162156,0
+IART.US,D,20141209,000000,24.295,25.205,24.085,25.085,353312,0
+IART.US,D,20141210,000000,25.1,25.16,24.56,24.585,281148,0
+IART.US,D,20141211,000000,24.705,25.215,24.435,25.205,420990,0
+IART.US,D,20141212,000000,25.265,25.355,24.94,25.13,376846,0
+IART.US,D,20141215,000000,25.265,25.3,25.075,25.23,276088,0
+IART.US,D,20141216,000000,25.22,25.6,25.03,25.155,268374,0
+IART.US,D,20141217,000000,25.28,25.845,24.945,25.77,286018,0
+IART.US,D,20141218,000000,26,26.31,25.725,26.245,483008,0
+IART.US,D,20141219,000000,26.195,26.56,26.105,26.46,544928,0
+IART.US,D,20141222,000000,26.48,26.795,26.36,26.715,205938,0
+IART.US,D,20141223,000000,26.865,26.928,26.435,26.68,248728,0
+IART.US,D,20141224,000000,26.87,27.065,26.575,26.84,97178,0
+IART.US,D,20141226,000000,26.935,27.11,26.69,26.95,127834,0
+IART.US,D,20141229,000000,26.955,27.235,26.585,27.19,230806,0
+IART.US,D,20141230,000000,27.065,27.27,27.065,27.19,166812,0
+IART.US,D,20141231,000000,27.275,27.625,27.08,27.115,265002,0
+IART.US,D,20150102,000000,27.335,27.335,26.445,26.695,209602,0
+IART.US,D,20150105,000000,26.56,26.9,26.465,26.8,287898,0
+IART.US,D,20150106,000000,27.082,27.082,26.57,26.76,263276,0
+IART.US,D,20150107,000000,27.04,27.363,26.595,27.17,358264,0
+IART.US,D,20150108,000000,27.465,27.965,27.325,27.51,413652,0
+IART.US,D,20150109,000000,27.61,27.852,26.93,27.01,369100,0
+IART.US,D,20150112,000000,26.995,27.305,26.75,27.15,247504,0
+IART.US,D,20150113,000000,27.404,27.585,27.065,27.29,331100,0
+IART.US,D,20150114,000000,26.97,27.76,26.97,27.745,268828,0
+IART.US,D,20150115,000000,27.67,27.965,27.5,27.62,291788,0
+IART.US,D,20150116,000000,27.52,28.36,27.34,28.31,420106,0
+IART.US,D,20150120,000000,28.415,28.415,27.52,28.025,445322,0
+IART.US,D,20150121,000000,27.815,27.94,27.495,27.54,449796,0
+IART.US,D,20150122,000000,27.73,28.505,27.175,28.49,346602,0
+IART.US,D,20150123,000000,28.54,28.67,28.24,28.545,307576,0
+IART.US,D,20150126,000000,28.22,28.905,28.1,28.795,264926,0
+IART.US,D,20150127,000000,28.47,28.925,28.24,28.645,241660,0
+IART.US,D,20150128,000000,28.78,28.835,28.26,28.31,354942,0
+IART.US,D,20150129,000000,28.21,28.83,27.99,28.81,316340,0
+IART.US,D,20150130,000000,28.655,28.72,27.83,27.86,385206,0
+IART.US,D,20150202,000000,27.995,28.355,27.678,28.315,244010,0
+IART.US,D,20150203,000000,28.45,28.74,28.25,28.715,276316,0
+IART.US,D,20150204,000000,28.675,28.945,28.475,28.635,254232,0
+IART.US,D,20150205,000000,28.8,29.125,28.615,28.71,472944,0
+IART.US,D,20150206,000000,28.785,28.985,28.135,28.46,480102,0
+IART.US,D,20150209,000000,28.32,28.625,27.8,27.87,351330,0
+IART.US,D,20150210,000000,28.3,28.3,27.68,28.005,372694,0
+IART.US,D,20150211,000000,28.115,28.455,27.915,28.125,522204,0
+IART.US,D,20150212,000000,28.5,28.53,28.075,28.135,260014,0
+IART.US,D,20150213,000000,28.28,28.46,27.955,28.445,334544,0
+IART.US,D,20150217,000000,28.455,28.67,28.17,28.21,216778,0
+IART.US,D,20150218,000000,28.245,28.65,28.165,28.46,285016,0
+IART.US,D,20150219,000000,28.39,28.71,28.32,28.555,218592,0
+IART.US,D,20150220,000000,28.25,28.72,28.25,28.495,529736,0
+IART.US,D,20150223,000000,28.475,28.665,28.37,28.53,467626,0
+IART.US,D,20150224,000000,29.29,29.72,28.49,29.605,812664,0
+IART.US,D,20150225,000000,29.854,29.854,29.075,29.19,745412,0
+IART.US,D,20150226,000000,29.155,29.295,28.922,29.115,344604,0
+IART.US,D,20150227,000000,29.03,30.03,29.03,30.005,512952,0
+IART.US,D,20150302,000000,30.075,30.63,29.86,30.62,564800,0
+IART.US,D,20150303,000000,30.445,30.585,30.02,30.085,601600,0
+IART.US,D,20150304,000000,30.24,30.24,29.765,30.035,385600,0
+IART.US,D,20150305,000000,29.99,30.205,29.9,30.055,177400,0
+IART.US,D,20150306,000000,29.845,30.115,29.38,29.575,263000,0
+IART.US,D,20150309,000000,29.575,29.71,29.38,29.53,111600,0
+IART.US,D,20150310,000000,28.98,29.815,28.89,29.58,315800,0
+IART.US,D,20150311,000000,29.525,29.625,29.28,29.58,235800,0
+IART.US,D,20150312,000000,29.74,30.055,29.265,30,346600,0
+IART.US,D,20150313,000000,29.995,30.055,29.26,29.455,243200,0
+IART.US,D,20150316,000000,29.545,30.07,29.545,29.93,286800,0
+IART.US,D,20150317,000000,29.765,29.965,29.575,29.9,243000,0
+IART.US,D,20150318,000000,29.775,30.12,29.575,29.975,254000,0
+IART.US,D,20150319,000000,29.885,30.5,29.79,30.37,227400,0
+IART.US,D,20150320,000000,30.61,31.1,30.405,30.995,512200,0
+IART.US,D,20150323,000000,30.995,31.17,30.755,31.05,209600,0
+IART.US,D,20150324,000000,30.925,31.495,30.73,31.325,303400,0
+IART.US,D,20150325,000000,31.285,31.39,30.655,30.79,275400,0
+IART.US,D,20150326,000000,30.605,30.755,29.97,30.26,397600,0
+IART.US,D,20150327,000000,30.155,30.42,29.77,30.25,306000,0
+IART.US,D,20150330,000000,30.375,31.5,30.27,31.07,379000,0
+IART.US,D,20150331,000000,30.895,31.245,30.565,30.825,320952,0
+IART.US,D,20150401,000000,30.685,30.785,29.99,30.685,259600,0
+IART.US,D,20150402,000000,30.83,31.39,30.805,31.145,532000,0
+IART.US,D,20150406,000000,31.19,31.445,30.8,30.965,207600,0
+IART.US,D,20150407,000000,30.685,31.095,30.165,30.225,280244,0
+IART.US,D,20150408,000000,30.425,30.825,30.17,30.67,219000,0
+IART.US,D,20150409,000000,30.715,30.814,30.24,30.73,126914,0
+IART.US,D,20150410,000000,30.84,31.11,30.69,30.855,186000,0
+IART.US,D,20150413,000000,31.015,31.235,30.81,30.99,129800,0
+IART.US,D,20150414,000000,31.065,31.28,30.74,31.005,275600,0
+IART.US,D,20150415,000000,31.09,31.39,30.835,30.865,284564,0
+IART.US,D,20150416,000000,30.895,31.085,30.55,30.565,153754,0
+IART.US,D,20150417,000000,30.295,30.36,29.84,29.935,373800,0
+IART.US,D,20150420,000000,30.272,30.272,29.875,29.95,300794,0
+IART.US,D,20150421,000000,30.01,30.25,29.795,30.005,401422,0
+IART.US,D,20150422,000000,30.122,30.122,29.725,29.875,169968,0
+IART.US,D,20150423,000000,30.17,30.375,29.585,30.235,370000,0
+IART.US,D,20150424,000000,30.31,30.742,30.065,30.655,308000,0
+IART.US,D,20150427,000000,30.8,30.905,30.325,30.375,244800,0
+IART.US,D,20150428,000000,30.415,30.92,29.98,30.84,200586,0
+IART.US,D,20150429,000000,30.65,30.65,29.985,30.445,276600,0
+IART.US,D,20150430,000000,30.185,30.995,29.155,29.39,540000,0
+IART.US,D,20150501,000000,31.975,33.365,30.725,32.74,2060400,0
+IART.US,D,20150504,000000,32.895,33.13,32.67,32.67,600200,0
+IART.US,D,20150505,000000,32.52,32.91,32.295,32.44,576200,0
+IART.US,D,20150506,000000,32.5,32.76,32.23,32.31,660082,0
+IART.US,D,20150507,000000,32.24,32.545,32,32.145,822012,0
+IART.US,D,20150508,000000,32.47,32.62,32.105,32.4,797200,0
+IART.US,D,20150511,000000,32.455,32.86,32.37,32.565,578800,0
+IART.US,D,20150512,000000,32.39,32.72,31.89,32.47,340854,0
+IART.US,D,20150513,000000,32.46,32.72,32.405,32.65,343000,0
+IART.US,D,20150514,000000,32.83,33.31,32.495,32.98,303200,0
+IART.US,D,20150515,000000,33.05,33.34,32.835,33,274758,0
+IART.US,D,20150518,000000,33.01,33.825,32.895,33.52,249912,0
+IART.US,D,20150519,000000,33.265,33.99,33.265,33.84,246402,0
+IART.US,D,20150520,000000,33.83,34.515,33.59,34.215,424600,0
+IART.US,D,20150521,000000,34.15,34.39,33.76,34.045,276000,0
+IART.US,D,20150522,000000,34.325,34.325,33.42,33.76,346800,0
+IART.US,D,20150526,000000,33.695,34.44,33.175,33.375,264768,0
+IART.US,D,20150527,000000,33.33,33.88,33.085,33.84,293400,0
+IART.US,D,20150528,000000,33.715,34.14,33.585,34.072,289802,0
+IART.US,D,20150529,000000,33.945,34.235,33.47,33.585,295600,0
+IART.US,D,20150601,000000,33.99,34.065,33.41,33.79,244102,0
+IART.US,D,20150602,000000,33.645,34.06,33.48,34.035,265376,0
+IART.US,D,20150603,000000,34.21,34.63,33.955,34.435,358800,0
+IART.US,D,20150604,000000,34.225,34.525,33.86,34.005,177400,0
+IART.US,D,20150605,000000,33.99,34.565,33.62,34.49,345400,0
+IART.US,D,20150608,000000,34.405,34.94,34.395,34.63,304200,0
+IART.US,D,20150609,000000,34.505,34.98,33.845,34.2,949828,0
+IART.US,D,20150610,000000,34.305,34.76,34.11,34.285,394068,0
+IART.US,D,20150611,000000,34.62,34.62,34.02,34.42,265846,0
+IART.US,D,20150612,000000,34.375,34.54,33.855,34.02,380400,0
+IART.US,D,20150615,000000,33.71,33.715,33.21,33.485,406400,0
+IART.US,D,20150616,000000,33.485,33.645,33.215,33.44,436200,0
+IART.US,D,20150617,000000,33.575,33.76,33.24,33.415,595200,0
+IART.US,D,20150618,000000,33.49,33.89,33.325,33.825,398800,0
+IART.US,D,20150619,000000,33.83,34.105,33.53,33.79,690800,0
+IART.US,D,20150622,000000,34.23,34.99,33.5,34.91,528000,0
+IART.US,D,20150623,000000,34.795,35.16,34.51,34.695,315390,0
+IART.US,D,20150624,000000,34.67,34.74,34.4,34.425,275000,0
+IART.US,D,20150625,000000,34.565,34.68,34.255,34.52,289400,0
+IART.US,D,20150626,000000,34.69,35.12,34.375,34.49,1123600,0
+IART.US,D,20150629,000000,34.72,34.845,33.535,33.74,677800,0
+IART.US,D,20150630,000000,33.88,34.21,33.335,33.685,2512042,0
+IART.US,D,20150701,000000,33.715,34.23,33.01,33.135,932800,0
+IART.US,D,20150702,000000,31.335,32.615,30.185,30.265,695800,0
+IART.US,D,20150706,000000,29.975,30.8,28.87,30.745,632800,0
+IART.US,D,20150707,000000,30.66,30.87,30.105,30.745,397400,0
+IART.US,D,20150708,000000,30.38,31.12,30.38,31,525000,0
+IART.US,D,20150709,000000,31.355,31.49,30.95,31.04,808600,0
+IART.US,D,20150710,000000,31.47,31.725,30.91,31.53,344200,0
+IART.US,D,20150713,000000,31.81,31.905,31.545,31.625,288000,0
+IART.US,D,20150714,000000,31.83,31.985,31.56,31.89,196444,0
+IART.US,D,20150715,000000,31.845,32.03,31.505,31.685,351970,0
+IART.US,D,20150716,000000,31.855,32.02,31.55,31.75,469600,0
+IART.US,D,20150717,000000,31.75,31.885,31.285,31.56,283000,0
+IART.US,D,20150720,000000,31.615,31.705,31.38,31.695,296600,0
+IART.US,D,20150721,000000,31.695,32.18,31.695,32.175,370400,0
+IART.US,D,20150722,000000,32,33.15,31.905,32.81,775200,0
+IART.US,D,20150723,000000,32.855,32.995,32.005,32.62,266400,0
+IART.US,D,20150724,000000,32.64,32.755,32.32,32.555,397000,0
+IART.US,D,20150727,000000,32.315,32.515,31.92,32.47,278200,0
+IART.US,D,20150728,000000,32.645,32.645,31.82,32.345,969400,0
+IART.US,D,20150729,000000,33.015,33.015,31.84,32.09,493200,0
+IART.US,D,20150730,000000,32.03,32.435,30.93,32,492400,0
+IART.US,D,20150731,000000,32.305,32.745,31.885,32.065,524800,0
+IART.US,D,20150803,000000,32.105,32.56,31.84,32.04,512800,0
+IART.US,D,20150804,000000,31.695,32.185,30.84,31.02,1368800,0
+IART.US,D,20150805,000000,30.835,31.25,30.62,31.105,5737400,0
+IART.US,D,20150806,000000,31.075,31.335,30.095,30.45,1292776,0
+IART.US,D,20150807,000000,30.45,31.295,30.115,31.245,1057600,0
+IART.US,D,20150810,000000,31.29,31.545,30.865,30.965,652200,0
+IART.US,D,20150811,000000,30.83,31.12,30.715,30.88,518928,0
+IART.US,D,20150812,000000,30.725,31.05,30.25,30.745,817800,0
+IART.US,D,20150813,000000,30.69,31.09,30.545,30.9,1084000,0
+IART.US,D,20150814,000000,30.76,31.06,30.41,31.02,464000,0
+IART.US,D,20150817,000000,30.99,31.375,30.655,31.375,373200,0
+IART.US,D,20150818,000000,31.31,31.505,31.11,31.405,263400,0
+IART.US,D,20150819,000000,31.18,31.27,30.735,30.915,561000,0
+IART.US,D,20150820,000000,30.935,31,30.235,30.425,682600,0
+IART.US,D,20150821,000000,29.97,30.7,29.665,30.355,682600,0
+IART.US,D,20150824,000000,29.29,30.5,28.595,29.43,705630,0
+IART.US,D,20150825,000000,30.165,30.395,29.505,29.625,589200,0
+IART.US,D,20150826,000000,30.265,30.645,28.89,29.855,848200,0
+IART.US,D,20150827,000000,30.275,30.575,29.655,30.27,502800,0
+IART.US,D,20150828,000000,30.125,30.72,30.035,30.395,436800,0
+IART.US,D,20150831,000000,30.27,30.84,29.955,29.99,1068600,0
+IART.US,D,20150901,000000,29.545,29.94,29.05,29.175,419400,0
+IART.US,D,20150902,000000,29.42,30.15,29.015,30.12,640800,0
+IART.US,D,20150903,000000,30.21,31.43,30.115,31.195,1061200,0
+IART.US,D,20150904,000000,30.78,31.23,30.435,30.975,681200,0
+IART.US,D,20150908,000000,31.295,31.745,31.02,31.615,446200,0
+IART.US,D,20150909,000000,31.79,31.865,30.985,31.065,948600,0
+IART.US,D,20150910,000000,31.055,31.725,31.055,31.6,330816,0
+IART.US,D,20150911,000000,31.495,32.12,31.305,32.05,337800,0
+IART.US,D,20150914,000000,32,32.115,31.57,31.675,386600,0
+IART.US,D,20150915,000000,31.7,32.095,31.51,32.015,414600,0
+IART.US,D,20150916,000000,31.95,32.375,31.895,32.28,380200,0
+IART.US,D,20150917,000000,32.325,32.425,31.86,32.15,395660,0
+IART.US,D,20150918,000000,31.775,32.305,31.775,32.115,546400,0
+IART.US,D,20150921,000000,32.83,33.015,32.045,32.585,557400,0
+IART.US,D,20150922,000000,32.33,32.54,31.89,32.46,348800,0
+IART.US,D,20150923,000000,32.505,32.925,32.17,32.85,640550,0
+IART.US,D,20150924,000000,32.725,32.985,32.34,32.54,633550,0
+IART.US,D,20150925,000000,32.87,32.87,31.665,31.96,585000,0
+IART.US,D,20150928,000000,31.81,31.81,29.865,30.085,933542,0
+IART.US,D,20150929,000000,30.07,30.735,29.395,29.735,1230000,0
+IART.US,D,20150930,000000,29.855,30.105,29.44,29.775,876000,0
+IART.US,D,20151001,000000,29.765,30.61,29.26,29.76,395600,0
+IART.US,D,20151002,000000,29.49,30.545,29.2,30.525,520800,0
+IART.US,D,20151005,000000,30.67,30.935,30.035,30.605,527718,0
+IART.US,D,20151006,000000,30.535,30.645,29.25,29.545,563600,0
+IART.US,D,20151007,000000,29.63,30.065,29.16,29.485,842800,0
+IART.US,D,20151008,000000,29.24,29.55,28.8,29.175,650600,0
+IART.US,D,20151009,000000,29.31,29.49,28.955,29.395,482600,0
+IART.US,D,20151012,000000,29.32,29.715,29.122,29.6,293252,0
+IART.US,D,20151013,000000,29.45,29.835,28.995,29.035,305200,0
+IART.US,D,20151014,000000,29.145,29.405,28.69,28.825,467200,0
+IART.US,D,20151015,000000,28.8,29.395,28.8,29.31,993400,0
+IART.US,D,20151016,000000,29.43,29.895,29.43,29.68,560200,0
+IART.US,D,20151019,000000,29.535,30.52,29.435,30.485,652438,0
+IART.US,D,20151020,000000,30.5,30.525,29.76,29.845,326800,0
+IART.US,D,20151021,000000,29.93,30.19,29.325,29.765,359000,0
+IART.US,D,20151022,000000,29.705,29.705,28.05,28.22,1110400,0
+IART.US,D,20151023,000000,28.56,28.645,28.08,28.33,960000,0
+IART.US,D,20151026,000000,28.36,29.33,28.345,28.405,334400,0
+IART.US,D,20151027,000000,28.225,28.76,28.145,28.39,642600,0
+IART.US,D,20151028,000000,28.52,29.385,28.32,29.365,595600,0
+IART.US,D,20151029,000000,29.42,29.77,29.12,29.675,460000,0
+IART.US,D,20151030,000000,30.065,30.09,29.64,29.785,579600,0
+IART.US,D,20151102,000000,29.925,30.845,29.785,30.73,756002,0
+IART.US,D,20151103,000000,30.42,31.335,29.225,30.62,732800,0
+IART.US,D,20151104,000000,30.77,31.67,30.482,31.6,794918,0
+IART.US,D,20151105,000000,31.555,31.995,31.06,31.77,633400,0
+IART.US,D,20151106,000000,31.625,32.25,31.315,32.23,352200,0
+IART.US,D,20151109,000000,32.085,32.085,31.442,31.81,557798,0
+IART.US,D,20151110,000000,31.665,32.245,30.54,32.155,440000,0
+IART.US,D,20151111,000000,32.13,32.295,31.72,31.845,535400,0
+IART.US,D,20151112,000000,32.19,32.19,31.245,31.51,463200,0
+IART.US,D,20151113,000000,31.3,31.78,31.17,31.405,425400,0
+IART.US,D,20151116,000000,31.415,31.725,31.17,31.685,401000,0
+IART.US,D,20151117,000000,31.61,31.99,31.5,31.87,361600,0
+IART.US,D,20151118,000000,31.975,32.135,31.555,32.015,323400,0
+IART.US,D,20151119,000000,31.85,31.85,31.24,31.395,322200,0
+IART.US,D,20151120,000000,31.505,31.57,30.865,31.04,822600,0
+IART.US,D,20151123,000000,31.09,31.175,30.825,31,430200,0
+IART.US,D,20151124,000000,30.76,30.965,30.16,30.88,1133600,0
+IART.US,D,20151125,000000,30.8,31.465,30.8,31.08,468200,0
+IART.US,D,20151127,000000,31.045,31.495,30.85,31.34,332000,0
+IART.US,D,20151130,000000,31.32,31.505,31.065,31.355,343400,0
+IART.US,D,20151201,000000,31.425,32.035,30.785,31.985,287818,0
+IART.US,D,20151202,000000,31.975,32.175,31.87,32.065,369002,0
+IART.US,D,20151203,000000,32.205,32.29,31.655,31.77,616166,0
+IART.US,D,20151204,000000,31.715,32.495,31.715,32.43,874400,0
+IART.US,D,20151207,000000,32.335,32.45,31.93,32.15,393200,0
+IART.US,D,20151208,000000,32.005,32.5,31.875,32.33,219344,0
+IART.US,D,20151209,000000,32.2,32.355,32.035,32.115,465600,0
+IART.US,D,20151210,000000,32.07,32.555,31.82,32.105,250600,0
+IART.US,D,20151211,000000,31.61,32.255,31.61,31.955,853400,0
+IART.US,D,20151214,000000,31.925,32.445,31.625,31.845,501172,0
+IART.US,D,20151215,000000,32.075,32.64,31.865,32.515,378800,0
+IART.US,D,20151216,000000,32.685,33.35,32.57,33.095,814800,0
+IART.US,D,20151217,000000,33.155,33.255,32.99,33.015,480600,0
+IART.US,D,20151218,000000,32.98,33.565,32.84,33.18,1628600,0
+IART.US,D,20151221,000000,33.23,33.635,33.155,33.57,801800,0
+IART.US,D,20151222,000000,33.67,33.87,33.29,33.69,432960,0
+IART.US,D,20151223,000000,33.86,33.99,33.475,33.91,339800,0
+IART.US,D,20151224,000000,33.945,34.205,33.75,33.875,153750,0
+IART.US,D,20151228,000000,33.78,33.92,33.51,33.765,303894,0
+IART.US,D,20151229,000000,33.94,34.37,33.94,34.3,434846,0
+IART.US,D,20151230,000000,34.205,34.42,33.895,34.185,202382,0
+IART.US,D,20151231,000000,34.05,34.21,33.785,33.89,332862,0
+IART.US,D,20160104,000000,33.52,33.725,32.815,33.09,450166,0
+IART.US,D,20160105,000000,33.17,33.41,32.805,33.105,317908,0
+IART.US,D,20160106,000000,32.745,33.995,32.745,33.415,523196,0
+IART.US,D,20160107,000000,32.93,33.525,32.5,33.27,606392,0
+IART.US,D,20160108,000000,33.445,33.905,32.795,32.835,492942,0
+IART.US,D,20160111,000000,32.96,33.5,31.8,32.12,633418,0
+IART.US,D,20160112,000000,32.255,32.99,31.71,32.2,677256,0
+IART.US,D,20160113,000000,32.325,32.6,31.145,31.33,413294,0
+IART.US,D,20160114,000000,31.405,32.26,31.1,32.09,518844,0
+IART.US,D,20160115,000000,31.33,32.775,30.75,31.43,534712,0
+IART.US,D,20160119,000000,31.73,32.12,31.165,31.58,715600,0
+IART.US,D,20160120,000000,31.205,31.87,30.68,31.55,994810,0
+IART.US,D,20160121,000000,31.78,31.78,31.08,31.155,619950,0
+IART.US,D,20160122,000000,31.43,31.792,31.085,31.475,366004,0
+IART.US,D,20160125,000000,31.32,31.73,30.708,31.08,398132,0
+IART.US,D,20160126,000000,31.295,31.625,30.7,31.49,442914,0
+IART.US,D,20160127,000000,31.54,31.695,30.975,31.055,374730,0
+IART.US,D,20160128,000000,31.26,31.26,30.085,30.195,508716,0
+IART.US,D,20160129,000000,30.27,30.83,30.105,30.725,517894,0
+IART.US,D,20160201,000000,30.61,31.16,30.505,30.92,713168,0
+IART.US,D,20160202,000000,30.775,30.99,30.238,30.41,334884,0
+IART.US,D,20160203,000000,30.77,30.882,30.305,30.565,621876,0
+IART.US,D,20160204,000000,30.595,30.815,30.036,30.59,507552,0
+IART.US,D,20160205,000000,30.47,30.635,28.745,28.805,872194,0
+IART.US,D,20160208,000000,28.54,28.75,28,28.275,601682,0
+IART.US,D,20160209,000000,27.98,28.505,27.85,27.97,490236,0
+IART.US,D,20160210,000000,28.045,28.66,27.975,27.995,379020,0
+IART.US,D,20160211,000000,27.43,27.935,27.375,27.765,204144,0
+IART.US,D,20160212,000000,28.1,28.535,27.425,27.745,306778,0
+IART.US,D,20160216,000000,28.15,28.65,27.96,28.605,601802,0
+IART.US,D,20160217,000000,28.72,29.295,28.515,28.72,647568,0
+IART.US,D,20160218,000000,28.81,29.12,28.576,28.835,219898,0
+IART.US,D,20160219,000000,28.8,29.41,28.78,29.355,252188,0
+IART.US,D,20160222,000000,29.585,29.825,29.03,29.225,403120,0
+IART.US,D,20160223,000000,29.055,29.295,28.55,28.82,738574,0
+IART.US,D,20160224,000000,28.6,29.755,28.55,29.54,283126,0
+IART.US,D,20160225,000000,29.58,30,29.42,29.795,417248,0
+IART.US,D,20160226,000000,29.5,30.7,29.375,30.665,425920,0
+IART.US,D,20160229,000000,30.645,31.13,30.49,30.68,461976,0
+IART.US,D,20160301,000000,30.895,31.44,30.395,31.37,488834,0
+IART.US,D,20160302,000000,31.325,31.612,30.84,31.24,323804,0
+IART.US,D,20160303,000000,31.16,31.185,30.635,31.045,345044,0
+IART.US,D,20160304,000000,31.04,31.525,30.875,31.235,319836,0
+IART.US,D,20160307,000000,32.32,32.32,31.105,31.655,294102,0
+IART.US,D,20160308,000000,31.425,31.75,31.4,31.46,303784,0
+IART.US,D,20160309,000000,31.575,31.845,31.325,31.765,360478,0
+IART.US,D,20160310,000000,31.87,31.99,31.55,31.82,1154018,0
+IART.US,D,20160311,000000,32.03,32.28,31.88,32.24,440986,0
+IART.US,D,20160314,000000,32.28,32.72,32.022,32.585,664542,0
+IART.US,D,20160315,000000,32.415,32.59,32.15,32.525,563690,0
+IART.US,D,20160316,000000,32.46,33.105,32.46,32.69,553968,0
+IART.US,D,20160317,000000,32.585,32.585,31.678,32.185,466772,0
+IART.US,D,20160318,000000,32.35,32.895,31.945,32.66,620250,0
+IART.US,D,20160321,000000,32.605,32.932,32.345,32.5,411222,0
+IART.US,D,20160322,000000,32.29,32.62,32.265,32.58,282956,0
+IART.US,D,20160323,000000,32.5,32.902,32.28,32.405,479548,0
+IART.US,D,20160324,000000,32.21,32.64,31.785,32.185,420204,0
+IART.US,D,20160328,000000,32.35,32.45,32.01,32.38,257194,0
+IART.US,D,20160329,000000,32.22,33.505,32.22,33.455,542638,0
+IART.US,D,20160330,000000,33.57,33.945,33.27,33.775,326230,0
+IART.US,D,20160331,000000,33.67,33.79,33.115,33.68,346696,0
+IART.US,D,20160401,000000,33.65,34.29,33.3,33.755,427004,0
+IART.US,D,20160404,000000,33.88,34.088,33.435,33.48,341672,0
+IART.US,D,20160405,000000,33.185,33.38,32.915,33.015,345064,0
+IART.US,D,20160406,000000,32.955,33.305,32.83,33.165,463252,0
+IART.US,D,20160407,000000,33,33.155,32.67,33.095,415904,0
+IART.US,D,20160408,000000,33.275,33.28,32.525,32.785,237066,0
+IART.US,D,20160411,000000,32.885,33.095,32.485,32.58,248490,0
+IART.US,D,20160412,000000,32.535,32.875,32.272,32.725,393238,0
+IART.US,D,20160413,000000,32.95,33.25,32.438,33.1,394326,0
+IART.US,D,20160414,000000,33.05,33.465,32.705,33.325,266318,0
+IART.US,D,20160415,000000,33.165,33.455,33.035,33.435,251404,0
+IART.US,D,20160418,000000,33.35,33.75,32.835,33.6,313760,0
+IART.US,D,20160419,000000,33.595,33.645,32.998,33.18,198736,0
+IART.US,D,20160420,000000,33.25,33.595,32.685,33.015,300188,0
+IART.US,D,20160421,000000,33.06,33.365,32.049,33.07,252724,0
+IART.US,D,20160422,000000,32.995,33.24,32.665,33.215,408498,0
+IART.US,D,20160425,000000,33.22,33.246,32.822,33.025,380060,0
+IART.US,D,20160426,000000,33.115,33.46,32.77,32.835,408516,0
+IART.US,D,20160427,000000,33.84,35.445,33.502,35.39,1799354,0
+IART.US,D,20160428,000000,35.54,36.025,35.01,35.06,1365454,0
+IART.US,D,20160429,000000,35.105,35.54,34.67,35.41,644762,0
+IART.US,D,20160502,000000,35.575,35.91,35.415,35.88,483484,0
+IART.US,D,20160503,000000,35.62,35.98,35.105,35.215,554000,0
+IART.US,D,20160504,000000,34.995,35.425,34.82,35.24,616140,0
+IART.US,D,20160505,000000,35.295,35.615,35.135,35.46,495254,0
+IART.US,D,20160506,000000,35.495,36.105,35.15,36.005,449722,0
+IART.US,D,20160509,000000,35.93,36.875,35.93,36.605,624844,0
+IART.US,D,20160510,000000,36.74,36.74,36.15,36.475,639128,0
+IART.US,D,20160511,000000,36.38,36.665,36.29,36.51,378114,0
+IART.US,D,20160512,000000,36.545,36.545,35.445,35.69,382436,0
+IART.US,D,20160513,000000,35.595,35.915,35.335,35.525,344638,0
+IART.US,D,20160516,000000,35.535,36.03,35.455,35.97,411890,0
+IART.US,D,20160517,000000,35.87,36.152,35.335,35.54,501926,0
+IART.US,D,20160518,000000,35.49,36.245,35.408,35.93,269260,0
+IART.US,D,20160519,000000,35.735,36.21,35.488,35.72,290280,0
+IART.US,D,20160520,000000,35.905,36.375,35.76,36.22,741974,0
+IART.US,D,20160523,000000,36.38,37.245,35.895,35.93,361290,0
+IART.US,D,20160524,000000,36.06,36.375,35.795,36.305,453262,0
+IART.US,D,20160525,000000,36.34,36.76,36.215,36.62,403402,0
+IART.US,D,20160526,000000,36.655,36.655,36.125,36.555,221402,0
+IART.US,D,20160527,000000,36.58,36.995,36.58,36.945,212064,0
+IART.US,D,20160531,000000,37.005,37.64,36.645,37.355,827194,0
+IART.US,D,20160601,000000,37.14,38.115,36.985,37.91,799504,0
+IART.US,D,20160602,000000,37.995,38.99,37.605,38.085,262024,0
+IART.US,D,20160603,000000,38.225,38.225,37.475,38.005,304596,0
+IART.US,D,20160606,000000,38.2,38.545,37.62,38.31,310182,0
+IART.US,D,20160607,000000,38.385,38.65,38.06,38.36,567434,0
+IART.US,D,20160608,000000,38.29,38.965,37.84,38.83,382774,0
+IART.US,D,20160609,000000,38.795,39.12,38.675,38.815,623622,0
+IART.US,D,20160610,000000,38.62,38.755,37.972,38.32,551872,0
+IART.US,D,20160613,000000,38.24,38.92,38.007,38.33,1013010,0
+IART.US,D,20160614,000000,38.38,38.475,37.955,38.165,407266,0
+IART.US,D,20160615,000000,38.275,38.63,37.885,38.225,254456,0
+IART.US,D,20160616,000000,38.165,38.275,37.605,38.265,394398,0
+IART.US,D,20160617,000000,38.34,38.34,37.62,37.84,594188,0
+IART.US,D,20160620,000000,38.035,38.465,37.875,38.05,299438,0
+IART.US,D,20160621,000000,37.965,38.325,37.63,37.845,687374,0
+IART.US,D,20160622,000000,37.85,38.09,37.465,37.655,919330,0
+IART.US,D,20160623,000000,38.025,38.545,37.61,38.535,762116,0
+IART.US,D,20160624,000000,37.405,38.475,37.38,38.04,1123962,0
+IART.US,D,20160627,000000,37.755,38.065,37.51,37.915,962072,0
+IART.US,D,20160628,000000,38.005,38.375,37.915,38.075,427558,0
+IART.US,D,20160629,000000,38.24,39.14,38.24,39,467326,0
+IART.US,D,20160630,000000,39.18,39.925,38.96,39.915,719662,0
+IART.US,D,20160701,000000,40.03,40.162,39.845,40.09,410880,0
+IART.US,D,20160705,000000,40.05,40.135,39.325,39.645,544250,0
+IART.US,D,20160706,000000,39.445,39.839,39.395,39.63,520980,0
+IART.US,D,20160707,000000,39.74,40.48,39.58,40.43,369200,0
+IART.US,D,20160708,000000,40.535,40.87,40.245,40.725,430856,0
+IART.US,D,20160711,000000,40.91,40.91,40.205,40.235,462096,0
+IART.US,D,20160712,000000,40.315,40.71,39.675,39.835,753468,0
+IART.US,D,20160713,000000,40.1,40.33,39.89,40.05,333734,0
+IART.US,D,20160714,000000,40.07,40.54,40.02,40.185,549548,0
+IART.US,D,20160715,000000,40.375,40.64,39.85,39.985,316848,0
+IART.US,D,20160718,000000,40.125,40.125,39.58,39.775,428204,0
+IART.US,D,20160719,000000,39.955,40.145,39.555,39.725,430548,0
+IART.US,D,20160720,000000,39.955,40.21,39.875,40.02,255946,0
+IART.US,D,20160721,000000,39.89,40.494,39.7,39.835,320046,0
+IART.US,D,20160722,000000,39.67,39.835,39.275,39.525,892392,0
+IART.US,D,20160725,000000,39.455,39.83,39.225,39.365,623428,0
+IART.US,D,20160726,000000,39.455,39.845,39.315,39.62,667774,0
+IART.US,D,20160727,000000,39.63,39.87,38.99,39.465,519584,0
+IART.US,D,20160728,000000,41,41.881,40.04,41.485,1608896,0
+IART.US,D,20160729,000000,41.58,42.4,41.292,42.135,627552,0
+IART.US,D,20160801,000000,42.295,42.62,41.86,42.295,446598,0
+IART.US,D,20160802,000000,42,42.265,41.66,41.995,344558,0
+IART.US,D,20160803,000000,42.145,42.39,41.755,42.335,433658,0
+IART.US,D,20160804,000000,42.48,42.56,42.122,42.3,235332,0
+IART.US,D,20160805,000000,42.345,42.715,42.345,42.495,233312,0
+IART.US,D,20160808,000000,42.525,42.565,41.915,42.045,303698,0
+IART.US,D,20160809,000000,42.115,42.595,42.065,42.21,493924,0
+IART.US,D,20160810,000000,42.225,42.545,41.715,41.95,304574,0
+IART.US,D,20160811,000000,41.9,42.185,41.66,41.95,255754,0
+IART.US,D,20160812,000000,42.015,42.165,41.672,41.86,200456,0
+IART.US,D,20160815,000000,41.965,42.45,41.815,42.38,300112,0
+IART.US,D,20160816,000000,42.215,42.475,42.055,42.315,409520,0
+IART.US,D,20160817,000000,42.335,42.388,42.01,42.335,443732,0
+IART.US,D,20160818,000000,42.295,42.725,42.185,42.645,268676,0
+IART.US,D,20160819,000000,42.685,42.915,42.352,42.895,240738,0
+IART.US,D,20160822,000000,42.875,43.135,42.13,43.05,249310,0
+IART.US,D,20160823,000000,43.08,43.505,43.08,43.215,314760,0
+IART.US,D,20160824,000000,43.37,43.54,42.25,42.375,606658,0
+IART.US,D,20160825,000000,42.32,42.805,41.005,42.57,319436,0
+IART.US,D,20160826,000000,42.52,43.06,42.395,43.025,468932,0
+IART.US,D,20160829,000000,43.06,44.43,42.915,43.135,616036,0
+IART.US,D,20160830,000000,43.105,43.31,42.825,43.27,210486,0
+IART.US,D,20160831,000000,43.36,43.47,43.02,43.21,244386,0
+IART.US,D,20160901,000000,43.305,43.625,42.93,43.39,240642,0
+IART.US,D,20160902,000000,43.545,43.685,43.23,43.585,207092,0
+IART.US,D,20160906,000000,43.66,43.825,43.39,43.645,327454,0
+IART.US,D,20160907,000000,43.78,44.385,43.38,43.46,398670,0
+IART.US,D,20160908,000000,43.495,43.81,43.175,43.7,280040,0
+IART.US,D,20160909,000000,43.45,43.45,42.005,42.04,315740,0
+IART.US,D,20160912,000000,42.05,42.705,41.915,42.675,313430,0
+IART.US,D,20160913,000000,42.57,42.57,42.095,42.35,319488,0
+IART.US,D,20160914,000000,42.36,42.582,41.933,42.11,274108,0
+IART.US,D,20160915,000000,42.02,43.02,41.875,43.005,230208,0
+IART.US,D,20160916,000000,42.785,43.11,42.595,43.065,487416,0
+IART.US,D,20160919,000000,42.97,43.585,42.97,43.32,263676,0
+IART.US,D,20160920,000000,43.565,43.785,43.11,43.315,315178,0
+IART.US,D,20160921,000000,43.465,44.165,43.33,43.642,367838,0
+IART.US,D,20160922,000000,43.865,43.985,43.375,43.585,445424,0
+IART.US,D,20160923,000000,43.72,43.72,43.15,43.435,314828,0
+IART.US,D,20160926,000000,43.065,43.095,42.72,42.835,435402,0
+IART.US,D,20160927,000000,42.935,43.068,42.47,43.01,313288,0
+IART.US,D,20160928,000000,42.94,43.212,42.345,42.585,549726,0
+IART.US,D,20160929,000000,42.43,42.43,41.345,41.375,468236,0
+IART.US,D,20160930,000000,41.32,41.525,41.16,41.265,602854,0
+IART.US,D,20161003,000000,41.245,41.69,40.995,41.565,760286,0
+IART.US,D,20161004,000000,41.455,42.755,41.035,41.24,496768,0
+IART.US,D,20161005,000000,41.38,41.6,40.98,41.025,441558,0
+IART.US,D,20161006,000000,40.99,41.28,39.92,40.99,492250,0
+IART.US,D,20161007,000000,41.125,42.49,40.895,41.525,671648,0
+IART.US,D,20161010,000000,41.545,42.46,41.335,42.105,541588,0
+IART.US,D,20161011,000000,41.93,43.055,40.63,40.97,501536,0
+IART.US,D,20161012,000000,40.91,41.49,40.55,41.045,538892,0
+IART.US,D,20161013,000000,40.91,41.375,40.325,40.47,944984,0
+IART.US,D,20161014,000000,40.54,40.925,40.36,40.36,253536,0
+IART.US,D,20161017,000000,40.39,41.325,40.215,40.375,421628,0
+IART.US,D,20161018,000000,40.375,40.98,40.35,40.815,379746,0
+IART.US,D,20161019,000000,40.735,41.2,40.245,40.56,309132,0
+IART.US,D,20161020,000000,40.33,40.832,40.31,40.715,515864,0
+IART.US,D,20161021,000000,40.475,40.772,40.13,40.725,291730,0
+IART.US,D,20161024,000000,40.795,41.41,40.795,41.15,633644,0
+IART.US,D,20161025,000000,41.085,41.258,40.805,41.02,635984,0
+IART.US,D,20161026,000000,41.05,41.05,39.77,40.2,2744498,0
+IART.US,D,20161027,000000,40.19,40.19,38.505,38.535,2635280,0
+IART.US,D,20161028,000000,42.24,42.32,39.435,40.845,3106118,0
+IART.US,D,20161031,000000,40.695,40.77,39.498,39.755,1520290,0
+IART.US,D,20161101,000000,39.73,39.952,38.58,38.845,1148158,0
+IART.US,D,20161102,000000,38.845,39.658,38.54,38.795,1023658,0
+IART.US,D,20161103,000000,38.965,39.466,38.41,38.52,756348,0
+IART.US,D,20161104,000000,38.495,38.858,38.235,38.255,990910,0
+IART.US,D,20161107,000000,38.715,39.33,38.112,39.205,1054832,0
+IART.US,D,20161108,000000,38.98,40.385,38.93,40.09,1640566,0
+IART.US,D,20161109,000000,40.27,41.345,39.68,40.575,1771980,0
+IART.US,D,20161110,000000,41.86,41.86,39.935,39.965,1397648,0
+IART.US,D,20161111,000000,39.965,40.135,39.595,39.83,917678,0
+IART.US,D,20161114,000000,40.005,40.295,39.335,39.535,941982,0
+IART.US,D,20161115,000000,39.55,40.275,39.475,39.99,2218190,0
+IART.US,D,20161116,000000,39.98,40.255,39.535,40.2,612100,0
+IART.US,D,20161117,000000,40.16,41.098,40.005,40.87,740410,0
+IART.US,D,20161118,000000,40.98,41.095,40.424,40.78,563370,0
+IART.US,D,20161121,000000,40.985,41.365,40.76,41.145,505600,0
+IART.US,D,20161122,000000,41.335,41.472,40.418,41.155,715778,0
+IART.US,D,20161123,000000,40.945,41.835,40.725,41.565,529544,0
+IART.US,D,20161125,000000,41.78,41.97,41.38,41.72,309674,0
+IART.US,D,20161128,000000,41.555,41.94,41.33,41.42,641928,0
+IART.US,D,20161129,000000,41.32,41.752,40.755,40.785,1349148,0
+IART.US,D,20161130,000000,40.86,41.2,40.255,40.4,889776,0
+IART.US,D,20161201,000000,40.35,40.97,38.302,38.425,1594008,0
+IART.US,D,20161202,000000,38.41,38.93,37.705,37.88,1099342,0
+IART.US,D,20161205,000000,38.035,38.965,38.035,38.39,972646,0
+IART.US,D,20161206,000000,38.385,39.04,38.03,38.78,745830,0
+IART.US,D,20161207,000000,38.68,38.928,38.01,38.735,457824,0
+IART.US,D,20161208,000000,38.735,39.505,38.515,39.28,780228,0
+IART.US,D,20161209,000000,39.515,39.93,38.91,39.56,751806,0
+IART.US,D,20161212,000000,40.01,40.665,39.65,40.515,1105244,0
+IART.US,D,20161213,000000,40.69,41.295,40.51,41.125,1070466,0
+IART.US,D,20161214,000000,40.895,41.725,40.895,41.45,930222,0
+IART.US,D,20161215,000000,41.67,41.69,41.28,41.44,504446,0
+IART.US,D,20161216,000000,41.62,41.9,41.548,41.66,837952,0
+IART.US,D,20161219,000000,41.615,42.25,41.395,42.055,732374,0
+IART.US,D,20161220,000000,42.285,42.285,41.775,42.14,1116082,0
+IART.US,D,20161221,000000,42.33,42.495,41.878,42.065,624834,0
+IART.US,D,20161222,000000,42.21,42.819,41.775,42.67,923710,0
+IART.US,D,20161223,000000,42.505,43.265,42.46,42.955,775588,0
+IART.US,D,20161227,000000,43.015,43.385,42.97,43.215,483296,0
+IART.US,D,20161228,000000,43.23,43.325,42.725,42.765,371366,0
+IART.US,D,20161229,000000,42.78,43.18,42.75,42.905,248770,0
+IART.US,D,20161230,000000,42.96,42.97,42.6,42.895,315630,0
+IART.US,D,20170103,000000,43.02,43.16,42.48,42.59,639876,0
+IART.US,D,20170104,000000,42.64,43.66,42.64,43.28,795236,0
+IART.US,D,20170105,000000,43.17,43.59,43.015,43.28,383628,0
+IART.US,D,20170106,000000,44.38,44.38,43.601,43.84,488577,0
+IART.US,D,20170109,000000,43.9,44.86,43.755,44.7,585862,0
+IART.US,D,20170110,000000,44.58,45.5,44.54,44.93,611879,0
+IART.US,D,20170111,000000,43.9,43.9,42.66,43.35,1103159,0
+IART.US,D,20170112,000000,43.01,43.21,41.95,42.36,1298922,0
+IART.US,D,20170113,000000,42.59,43.12,42.39,42.49,1186467,0
+IART.US,D,20170117,000000,42.21,42.71,42.02,42.47,431220,0
+IART.US,D,20170118,000000,42.71,43.03,42.38,42.69,391224,0
+IART.US,D,20170119,000000,42.49,42.69,41.98,41.99,556700,0
+IART.US,D,20170120,000000,41.78,42.35,41.38,41.49,531498,0
+IART.US,D,20170123,000000,41.47,41.81,41.34,41.64,363568,0
+IART.US,D,20170124,000000,41.46,41.728,40.89,41.35,421860,0
+IART.US,D,20170125,000000,41.66,42.08,41.6023,41.93,378725,0
+IART.US,D,20170126,000000,41.76,41.78,41.09,41.36,380557,0
+IART.US,D,20170127,000000,41.53,41.89,41.465,41.7,222717,0
+IART.US,D,20170130,000000,41.59,41.6,40.77,41.09,468133,0
+IART.US,D,20170131,000000,40.97,41.82,40.97,41.73,595740,0
+IART.US,D,20170201,000000,41.84,42.305,41.795,42.09,688945,0
+IART.US,D,20170202,000000,42.11,42.45,41.63,41.9,772097,0
+IART.US,D,20170203,000000,42.18,42.91,41.88,42.24,487357,0
+IART.US,D,20170206,000000,42.16,42.16,41.82,41.94,203210,0
+IART.US,D,20170207,000000,42.19,42.39,41.98,42.39,386967,0
+IART.US,D,20170208,000000,42.27,42.67,41.6136,42.54,275503,0
+IART.US,D,20170209,000000,42.46,43.25,42.21,43.18,402665,0
+IART.US,D,20170210,000000,43.31,43.37,42.98,43.04,171407,0
+IART.US,D,20170213,000000,43.13,43.36,42.83,42.85,319178,0
+IART.US,D,20170214,000000,42.67,43.38,42.51,43.28,483251,0
+IART.US,D,20170215,000000,44.99,45.87,43.69,44.29,2314658,0
+IART.US,D,20170216,000000,44.56,44.56,44.13,44.3,1010456,0
+IART.US,D,20170217,000000,44.57,44.65,44.03,44.15,1095562,0
+IART.US,D,20170221,000000,44.26,44.65,43.64,43.97,1065850,0
+IART.US,D,20170222,000000,43.92,44.02,43.17,43.26,1553319,0
+IART.US,D,20170223,000000,42.5,43.59,41.46,42.02,1183223,0
+IART.US,D,20170224,000000,42.28,42.74,41.72,42.33,1787305,0
+IART.US,D,20170227,000000,42.37,42.81,41.88,42.76,1038691,0
+IART.US,D,20170228,000000,42.75,43.02,42.61,42.74,616576,0
+IART.US,D,20170301,000000,43.19,43.56,42.85,43.23,607661,0
+IART.US,D,20170302,000000,43.09,43.175,42.74,42.74,630244,0
+IART.US,D,20170303,000000,42.73,42.93,42.41,42.73,280818,0
+IART.US,D,20170306,000000,42.7,42.7,41.79,42.04,515045,0
+IART.US,D,20170307,000000,41.92,42.27,41.7676,42.15,437474,0
+IART.US,D,20170308,000000,42.33,42.705,42.15,42.55,510984,0
+IART.US,D,20170309,000000,42.72,43.44,42.4,43.36,536829,0
+IART.US,D,20170310,000000,43.63,43.64,42.8,43.15,555439,0
+IART.US,D,20170313,000000,43.21,43.785,42.81,43.68,495802,0
+IART.US,D,20170314,000000,43.61,43.65,43.03,43.03,299024,0
+IART.US,D,20170315,000000,43.14,43.51,42.78,43.26,565531,0
+IART.US,D,20170316,000000,43.3,43.3,42.19,42.27,690458,0
+IART.US,D,20170317,000000,41.96,43.44,41.96,43.32,1039516,0
+IART.US,D,20170320,000000,43.53,43.575,42.9,43.17,865165,0
+IART.US,D,20170321,000000,43.15,43.4,42.625,42.68,1016612,0
+IART.US,D,20170322,000000,42.8,43.11,42.66,42.9,368365,0
+IART.US,D,20170323,000000,42.85,43.83,42.23,42.35,424751,0
+IART.US,D,20170324,000000,42.47,43.05,42.4,42.74,533628,0
+IART.US,D,20170327,000000,42.44,43.04,42.2,43,674455,0
+IART.US,D,20170328,000000,42.9,43.08,42.47,42.6,545937,0
+IART.US,D,20170329,000000,42.54,42.71,42.105,42.29,437288,0
+IART.US,D,20170330,000000,42.33,42.39,42.19,42.33,406371,0
+IART.US,D,20170331,000000,42.27,42.7,42.1,42.13,465868,0
+IART.US,D,20170403,000000,42.23,42.55,41.68,42.01,472490,0
+IART.US,D,20170404,000000,42.04,42.42,41.31,41.45,449554,0
+IART.US,D,20170405,000000,41.64,41.7425,40.96,41.02,468165,0
+IART.US,D,20170406,000000,41.06,41.98,40.51,40.98,406439,0
+IART.US,D,20170407,000000,40.82,41.23,40.82,40.86,395094,0
+IART.US,D,20170410,000000,41.05,41.29,40.82,41.12,716604,0
+IART.US,D,20170411,000000,40.97,41.35,40.97,41.3,373594,0
+IART.US,D,20170412,000000,41.19,41.49,40.95,41.01,387453,0
+IART.US,D,20170413,000000,40.99,41.33,40.68,41.14,403906,0
+IART.US,D,20170417,000000,41.23,41.49,41.09,41.32,390940,0
+IART.US,D,20170418,000000,41.15,41.27,40.59,41.09,389533,0
+IART.US,D,20170419,000000,41.32,41.74,41.04,41.59,567765,0
+IART.US,D,20170420,000000,41.68,42.615,41.61,42.49,565384,0
+IART.US,D,20170421,000000,42.52,42.52,41.9,42.11,432582,0
+IART.US,D,20170424,000000,42.64,42.97,42.33,42.88,485538,0
+IART.US,D,20170425,000000,43.02,43.99,43,43.74,779690,0
+IART.US,D,20170426,000000,42.5,45.87,41.67,45.81,1587215,0
+IART.US,D,20170427,000000,46.37,47.02,45.71,45.76,868042,0
+IART.US,D,20170428,000000,45.83,46.25,45.83,45.97,453843,0
+IART.US,D,20170501,000000,46.09,46.23,45.81,45.99,527651,0
+IART.US,D,20170502,000000,46.02,46.55,46.01,46.44,400250,0
+IART.US,D,20170503,000000,46.34,46.97,45.73,45.83,385956,0
+IART.US,D,20170504,000000,45.89,46.03,45.64,45.97,324143,0
+IART.US,D,20170505,000000,46.16,46.2765,45.9,46.25,592205,0
+IART.US,D,20170508,000000,46.25,46.7799,45.94,46.17,524580,0
+IART.US,D,20170509,000000,46.23,47,46.2,46.83,490382,0
+IART.US,D,20170510,000000,46.8,47.32,46.51,47.14,504557,0
+IART.US,D,20170511,000000,47.03,47.15,46.59,46.75,402480,0
+IART.US,D,20170512,000000,46.61,46.85,46.2,46.38,396589,0
+IART.US,D,20170515,000000,46.42,47.15,46.38,46.73,316235,0
+IART.US,D,20170516,000000,46.87,46.98,46.41,46.91,286466,0
+IART.US,D,20170517,000000,46.45,47,46.25,46.69,583589,0
+IART.US,D,20170518,000000,46.57,47.29,46.4,46.4,821039,0
+IART.US,D,20170519,000000,46.53,47.5,46.51,47.39,490109,0
+IART.US,D,20170522,000000,47.49,48.2,47.23,47.98,572340,0
+IART.US,D,20170523,000000,48,48.66,47.75,47.97,615026,0
+IART.US,D,20170524,000000,47.86,48.86,47.8475,48.77,439935,0
+IART.US,D,20170525,000000,48.9,50.05,48.75,49.65,1331624,0
+IART.US,D,20170526,000000,49.75,49.8,48.67,49.05,521561,0
+IART.US,D,20170530,000000,49.17,49.96,49.115,49.88,685602,0
+IART.US,D,20170531,000000,50.56,50.85,50.05,50.35,756728,0
+IART.US,D,20170601,000000,50.43,50.88,50.09,50.83,473344,0
+IART.US,D,20170602,000000,51.07,51.59,50.7,51.57,578737,0
+IART.US,D,20170605,000000,51.55,51.69,51.05,51.14,511645,0
+IART.US,D,20170606,000000,51.03,51.83,50.91,51.25,528332,0
+IART.US,D,20170607,000000,51.62,52.53,51.26,51.68,542405,0
+IART.US,D,20170608,000000,51.72,52.35,51.54,52.16,385411,0
+IART.US,D,20170609,000000,52.31,52.84,51.31,51.82,624992,0
+IART.US,D,20170612,000000,51.63,52.075,50.6,51.78,547689,0
+IART.US,D,20170613,000000,51.91,52.52,51.82,52.45,457079,0
+IART.US,D,20170614,000000,52.66,53.04,52.35,52.87,560240,0
+IART.US,D,20170615,000000,52.29,53.2,52.2603,52.72,289998,0
+IART.US,D,20170616,000000,52.36,53.07,52.36,52.79,924301,0
+IART.US,D,20170619,000000,52.97,53.84,52.9,53.67,351855,0
+IART.US,D,20170620,000000,53.75,54.38,53.47,53.52,349636,0
+IART.US,D,20170621,000000,53.59,54.33,53.27,54.21,468293,0
+IART.US,D,20170622,000000,54.12,54.29,53.63,53.81,367022,0
+IART.US,D,20170623,000000,53.79,54.51,53.22,54.34,940910,0
+IART.US,D,20170626,000000,54.42,54.68,53.66,53.97,426531,0
+IART.US,D,20170627,000000,54,54.37,53.71,53.74,376607,0
+IART.US,D,20170628,000000,54.02,54.69,53.99,54.54,371892,0
+IART.US,D,20170629,000000,54.53,54.73,52.98,53.81,545005,0
+IART.US,D,20170630,000000,54.25,54.74,53.87,54.51,415823,0
+IART.US,D,20170703,000000,54.66,54.705,53.92,54.09,151089,0
+IART.US,D,20170705,000000,54.08,54.19,53.29,54.07,989617,0
+IART.US,D,20170706,000000,54.01,54.02,52.94,53.05,539102,0
+IART.US,D,20170707,000000,53.27,53.8,52.96,53.66,808813,0
+IART.US,D,20170710,000000,53.66,53.66,52.99,53.21,556691,0
+IART.US,D,20170711,000000,53.25,53.82,53.25,53.73,281783,0
+IART.US,D,20170712,000000,53.93,54.82,53.84,54.73,372373,0
+IART.US,D,20170713,000000,54.72,54.72,53.97,54.47,314676,0
+IART.US,D,20170714,000000,54.43,55.24,54.15,54.98,405279,0
+IART.US,D,20170717,000000,55.01,55.33,54.64,55.09,330405,0
+IART.US,D,20170718,000000,55.12,55.34,54.85,55.12,255554,0
+IART.US,D,20170719,000000,55.22,55.8,55.02,55.76,283848,0
+IART.US,D,20170720,000000,55.79,56.26,55.64,55.7,381702,0
+IART.US,D,20170721,000000,56.23,56.42,54.93,55.03,678016,0
+IART.US,D,20170724,000000,55,55.44,54.85,55.19,650182,0
+IART.US,D,20170725,000000,55.31,55.72,54.705,55.62,596411,0
+IART.US,D,20170726,000000,53.035,53.0738,49.04,49.74,2874287,0
+IART.US,D,20170727,000000,49.46,50.51,49.3601,50.11,1598882,0
+IART.US,D,20170728,000000,49.97,50.2,49.57,49.95,881971,0
+IART.US,D,20170731,000000,49.94,50.2,49.48,49.66,906745,0
+IART.US,D,20170801,000000,49.7,49.9051,48.89,49.11,603397,0
+IART.US,D,20170802,000000,49.13,49.13,47.41,47.8,951333,0
+IART.US,D,20170803,000000,48.05,49.33,48.05,48.92,638018,0
+IART.US,D,20170804,000000,49.3,49.33,48.76,49.08,314151,0
+IART.US,D,20170807,000000,49.52,50.69,49.28,50.49,519268,0
+IART.US,D,20170808,000000,50.42,50.58,49.46,49.89,752304,0
+IART.US,D,20170809,000000,49.68,49.815,49.39,49.81,310661,0
+IART.US,D,20170810,000000,49.58,49.85,48.81,48.87,434554,0
+IART.US,D,20170811,000000,49.06,49.85,49.01,49.52,316586,0
+IART.US,D,20170814,000000,49.86,50.43,49.75,50.31,245652,0
+IART.US,D,20170815,000000,50.49,50.56,50.17,50.25,227358,0
+IART.US,D,20170816,000000,50.33,50.4,49.85,50.03,359503,0
+IART.US,D,20170817,000000,50.01,50.77,49.6,49.66,526229,0
+IART.US,D,20170818,000000,49.32,50.47,49.18,50.22,578110,0
+IART.US,D,20170821,000000,50.1,50.56,49.99,50.36,459186,0
+IART.US,D,20170822,000000,50.4,50.67,50.33,50.55,278203,0
+IART.US,D,20170823,000000,50.19,50.775,49.78,50.14,431124,0
+IART.US,D,20170824,000000,50.24,50.61,50,50,555310,0
+IART.US,D,20170825,000000,50.19,50.215,49.26,49.54,323120,0
+IART.US,D,20170828,000000,49.62,50.03,49.56,49.94,256504,0
+IART.US,D,20170829,000000,49.85,49.9675,49.61,49.83,269568,0
+IART.US,D,20170830,000000,49.96,50.11,49.58,50,479508,0
+IART.US,D,20170831,000000,50.15,50.99,50.08,50.99,463204,0
+IART.US,D,20170901,000000,51.09,51.1,50.21,50.57,315235,0
+IART.US,D,20170905,000000,50.4,51.4,50.4,51.35,360573,0
+IART.US,D,20170906,000000,51.42,51.84,51.225,51.48,320122,0
+IART.US,D,20170907,000000,51.44,52.1,51.35,51.88,265709,0
+IART.US,D,20170908,000000,51.76,52.5,51.54,52.13,517070,0
+IART.US,D,20170911,000000,52.48,53.42,52.48,52.88,399947,0
+IART.US,D,20170912,000000,53.13,53.71,52.76,53.63,367096,0
+IART.US,D,20170913,000000,53.54,53.73,52.15,52.4,945242,0
+IART.US,D,20170914,000000,52.02,52.35,51.85,52.21,562485,0
+IART.US,D,20170915,000000,52.34,52.34,51.74,51.92,1182741,0
+IART.US,D,20170918,000000,52.12,52.39,51.84,51.88,367645,0
+IART.US,D,20170919,000000,51.7,52.07,49.96,50.05,765466,0
+IART.US,D,20170920,000000,50.06,50.35,48.43,48.89,1097778,0
+IART.US,D,20170921,000000,48.59,48.72,47.78,48.31,504068,0
+IART.US,D,20170922,000000,48.3,49.143,48.264,48.93,528690,0
+IART.US,D,20170925,000000,48.92,49.62,48.17,48.96,535338,0
+IART.US,D,20170926,000000,48.96,49.27,48.56,49.11,592184,0
+IART.US,D,20170927,000000,49.17,50.57,48.975,50.25,697177,0
+IART.US,D,20170928,000000,50.26,50.53,49.64,49.91,541568,0
+IART.US,D,20170929,000000,50.01,50.62,49.87,50.48,634005,0
+IART.US,D,20171002,000000,50.58,50.72,50.14,50.71,636618,0
+IART.US,D,20171003,000000,50.84,51.05,49.72,50.01,784708,0
+IART.US,D,20171004,000000,50.33,51.8,50.32,51.77,487620,0
+IART.US,D,20171005,000000,51.98,52.295,51.33,51.65,314165,0
+IART.US,D,20171006,000000,51.71,52.02,51.39,51.51,345230,0
+IART.US,D,20171009,000000,51.3,51.3,49.27,49.43,524462,0
+IART.US,D,20171010,000000,49.59,49.75,49.19,49.35,457837,0
+IART.US,D,20171011,000000,49.36,50.13,49.36,49.59,420235,0
+IART.US,D,20171012,000000,49.61,49.7,49.3,49.5,437033,0
+IART.US,D,20171013,000000,48.51,49.51,48.51,49.17,543519,0
+IART.US,D,20171016,000000,49.03,49.91,49.01,49.15,394158,0
+IART.US,D,20171017,000000,49.01,49.69,48.91,49.53,622434,0
+IART.US,D,20171018,000000,49.65,50.82,49.36,50.59,684063,0
+IART.US,D,20171019,000000,50.58,51.06,50.28,50.97,450508,0
+IART.US,D,20171020,000000,51.39,51.93,51.175,51.53,365756,0
+IART.US,D,20171023,000000,51.75,53.07,51.45,51.5,583928,0
+IART.US,D,20171024,000000,51.48,51.48,50.76,50.82,420766,0
+IART.US,D,20171025,000000,50.72,51.03,50.35,50.94,750974,0
+IART.US,D,20171026,000000,47.05,48.95,46,47.56,2346141,0
+IART.US,D,20171027,000000,44.57,47,41.609,46.32,2706160,0
+IART.US,D,20171030,000000,45.1,46.57,45.1,46.35,1217902,0
+IART.US,D,20171031,000000,46.15,47.09,46.07,46.78,932488,0
+IART.US,D,20171101,000000,46.92,47.02,46.09,46.22,900179,0
+IART.US,D,20171102,000000,46.91,48.28,46.69,48.22,1195877,0
+IART.US,D,20171103,000000,48.21,48.54,47.525,48.05,801555,0
+IART.US,D,20171106,000000,47.85,48.14,46.835,47.72,530696,0
+IART.US,D,20171107,000000,47.78,47.95,47.56,47.56,490176,0
+IART.US,D,20171108,000000,47.25,48.49,46.7,48.45,601583,0
+IART.US,D,20171109,000000,48.55,49.1,46.66,48.87,420799,0
+IART.US,D,20171110,000000,48.73,48.91,47.27,47.59,407445,0
+IART.US,D,20171113,000000,47.59,48.1,47.38,47.88,571057,0
+IART.US,D,20171114,000000,47.84,48.245,47.11,47.38,608504,0
+IART.US,D,20171115,000000,47.2,47.53,46.61,46.71,504007,0
+IART.US,D,20171116,000000,46.85,47.71,46.57,47.47,324024,0
+IART.US,D,20171117,000000,47.28,47.73,46.96,47.56,262453,0
+IART.US,D,20171120,000000,47.57,47.75,47.3,47.4,309641,0
+IART.US,D,20171121,000000,47.73,48.29,47.6,47.74,340359,0
+IART.US,D,20171122,000000,47.55,47.79,47.3,47.58,429520,0
+IART.US,D,20171124,000000,47.55,48.4699,47.35,48.43,146271,0
+IART.US,D,20171127,000000,48.56,48.78,48,48.02,190976,0
+IART.US,D,20171128,000000,48.19,48.59,47.64,48.48,298990,0
+IART.US,D,20171129,000000,48.54,49.265,48.54,48.62,305597,0
+IART.US,D,20171130,000000,48.91,49.07,48.57,48.62,244704,0
+IART.US,D,20171201,000000,48.44,49.285,47.445,49.09,470513,0
+IART.US,D,20171204,000000,49.6,49.6999,48.22,48.26,430678,0
+IART.US,D,20171205,000000,48.23,48.605,47.68,47.76,423298,0
+IART.US,D,20171206,000000,47.84,48.23,47.61,47.82,296786,0
+IART.US,D,20171207,000000,47.73,48.39,47.73,48.08,336283,0
+IART.US,D,20171208,000000,48.17,48.94,47.92,48.92,495877,0
+IART.US,D,20171211,000000,48.93,49.25,48.25,48.83,639034,0
+IART.US,D,20171212,000000,48.93,49.705,48.89,49.02,636805,0
+IART.US,D,20171213,000000,49.13,50.06,48.86,50.01,675207,0
+IART.US,D,20171214,000000,50.06,50.71,49.8,50.14,1013757,0
+IART.US,D,20171215,000000,50.16,50.76,49.89,50.52,812940,0
+IART.US,D,20171218,000000,50.72,51.08,49.84,49.99,367714,0
+IART.US,D,20171219,000000,50.06,50.34,49.7162,49.76,314297,0
+IART.US,D,20171220,000000,49.93,50.5,49.69,49.91,509272,0
+IART.US,D,20171221,000000,49.94,50.55,49.63,50,589673,0
+IART.US,D,20171222,000000,49.95,50.39,49.77,50.18,390011,0
+IART.US,D,20171226,000000,50.15,50.54,49.56,49.64,350763,0
+IART.US,D,20171227,000000,49.77,49.84,49.25,49.43,237100,0
+IART.US,D,20171228,000000,49.58,49.595,49.01,49.17,245568,0
+IART.US,D,20171229,000000,49.38,49.565,47.78,47.85,555048,0
+IART.US,D,20180102,000000,46.27,47.03,45.96,46.87,790322,0
+IART.US,D,20180103,000000,46.77,47.2,46.67,47.09,405178,0
+IART.US,D,20180104,000000,47.45,47.69,47.11,47.17,312746,0
+IART.US,D,20180105,000000,47.07,47.31,46.475,46.55,409479,0
+IART.US,D,20180108,000000,49.78,51.04,49.5,49.68,1782697,0
+IART.US,D,20180109,000000,49.83,49.9,49,49.54,644797,0
+IART.US,D,20180110,000000,49.33,49.51,48.45,49.17,918446,0
+IART.US,D,20180111,000000,49.16,50.59,49.0001,50.47,483085,0
+IART.US,D,20180112,000000,50.53,50.92,50.115,50.57,352799,0
+IART.US,D,20180116,000000,50.71,51.08,49.61,49.84,365180,0
+IART.US,D,20180117,000000,50.26,50.67,49.75,49.99,314294,0
+IART.US,D,20180118,000000,50.1,50.42,49.87,50.18,522475,0
+IART.US,D,20180119,000000,50.12,51.16,50.12,51.15,287296,0
+IART.US,D,20180122,000000,51.07,51.45,50.89,51.45,243842,0
+IART.US,D,20180123,000000,51.24,51.24,50.04,50.45,367407,0
+IART.US,D,20180124,000000,50.61,51.26,50.61,51.13,448339,0
+IART.US,D,20180125,000000,51.31,52.45,51.07,52.17,300436,0
+IART.US,D,20180126,000000,52.22,53.23,51.5441,53.18,537932,0
+IART.US,D,20180129,000000,53.19,53.71,53.19,53.49,322161,0
+IART.US,D,20180130,000000,52.65,53.33,52.53,52.82,347239,0
+IART.US,D,20180131,000000,52.99,53.34,52.4,52.66,257607,0
+IART.US,D,20180201,000000,52.36,53.49,52.36,53.41,377226,0
+IART.US,D,20180202,000000,53.1,53.3,52.63,53.02,371528,0
+IART.US,D,20180205,000000,52.81,53.17,51.49,51.92,894870,0
+IART.US,D,20180206,000000,51.27,52.21,50.41,51,724919,0
+IART.US,D,20180207,000000,51,52.89,50.64,51.17,480058,0
+IART.US,D,20180208,000000,51.22,51.8,49.15,49.15,428329,0
+IART.US,D,20180209,000000,49.59,50.095,47.99,49.34,797747,0
+IART.US,D,20180212,000000,49.5,50.36,49.37,49.99,411075,0
+IART.US,D,20180213,000000,49.69,50.215,49.27,49.75,347102,0
+IART.US,D,20180214,000000,49.37,50.81,49.37,50.64,336347,0
+IART.US,D,20180215,000000,51.08,52,50.57,51.43,379865,0
+IART.US,D,20180216,000000,51.28,52.55,51.22,52.25,591759,0
+IART.US,D,20180220,000000,51.63,52.21,51.63,51.63,351141,0
+IART.US,D,20180221,000000,51.62,53.11,51.62,52.17,612330,0
+IART.US,D,20180222,000000,52.21,53.15,51.92,52.93,366769,0
+IART.US,D,20180223,000000,53,54.16,53,54.07,586904,0
+IART.US,D,20180226,000000,54.02,55.09,53.255,54.96,573036,0
+IART.US,D,20180227,000000,54.55,54.55,52.0701,53.68,888550,0
+IART.US,D,20180228,000000,54.14,54.72,52.73,52.73,748867,0
+IART.US,D,20180301,000000,52.72,53.01,51.36,51.72,523150,0
+IART.US,D,20180302,000000,51.45,52.81,51.45,52.7,381369,0
+IART.US,D,20180305,000000,52.47,53.78,52.37,53.08,365557,0
+IART.US,D,20180306,000000,53.07,53.2,51.87,53.17,713623,0
+IART.US,D,20180307,000000,52.89,53.81,52.89,53.71,401362,0
+IART.US,D,20180308,000000,53.8,54.38,53.37,53.7,420845,0
+IART.US,D,20180309,000000,54.07,54.91,53.5,54.85,365238,0
+IART.US,D,20180312,000000,54.91,56.06,54.45,55.77,388125,0
+IART.US,D,20180313,000000,56.12,56.35,55.48,56.23,829933,0
+IART.US,D,20180314,000000,56.2,57.14,55.9,56.14,525979,0
+IART.US,D,20180315,000000,56.29,56.749,55.9,56.31,442233,0
+IART.US,D,20180316,000000,56.32,57.61,56.005,57.38,1034456,0
+IART.US,D,20180319,000000,57.13,57.39,56.14,56.68,823349,0
+IART.US,D,20180320,000000,56.67,57.11,56.14,56.94,361917,0
+IART.US,D,20180321,000000,57.32,58.17,56.78,56.9,445415,0
+IART.US,D,20180322,000000,56.44,57.44,55.0082,55.75,404182,0
+IART.US,D,20180323,000000,55.74,56.4599,54.03,54.15,505529,0
+IART.US,D,20180326,000000,54.83,55.67,53.47,55.64,696166,0
+IART.US,D,20180327,000000,55.91,55.96,55.155,55.62,480373,0
+IART.US,D,20180328,000000,55.61,56.15,54.68,54.72,493694,0
+IART.US,D,20180329,000000,54.86,56.04,54.51,55.34,391213,0
+IART.US,D,20180402,000000,55.39,55.66,53.52,54.05,386890,0
+IART.US,D,20180403,000000,54.21,55.085,53.43,54.86,416399,0
+IART.US,D,20180404,000000,54.39,56.27,54.15,56,491614,0
+IART.US,D,20180405,000000,56.12,56.46,55.6,55.94,359959,0
+IART.US,D,20180406,000000,55.53,56.31,54.05,54.59,538045,0
+IART.US,D,20180409,000000,54.79,55.51,54.35,54.54,343272,0
+IART.US,D,20180410,000000,55.05,56.18,54.85,55.38,364453,0
+IART.US,D,20180411,000000,55.43,55.57,54.8,55.43,370488,0
+IART.US,D,20180412,000000,55.73,56.275,55.49,55.79,408709,0
+IART.US,D,20180413,000000,55.92,56.02,54.87,55.27,369846,0
+IART.US,D,20180416,000000,55.6,56.38,55.34,55.89,299134,0
+IART.US,D,20180417,000000,56.1,56.29,55.13,56.15,461457,0
+IART.US,D,20180418,000000,56.25,57.15,55.85,56.96,570510,0
+IART.US,D,20180419,000000,56.94,57.4,56.18,56.25,490884,0
+IART.US,D,20180420,000000,56.04,56.735,54.81,56.2,450612,0
+IART.US,D,20180423,000000,55.72,56.51,55.5,55.72,519762,0
+IART.US,D,20180424,000000,56.04,56.04,54.34,54.67,637321,0
+IART.US,D,20180425,000000,56.3,59.3,55.11,58.98,1715428,0
+IART.US,D,20180426,000000,59.83,60.73,59.56,60.02,859078,0
+IART.US,D,20180427,000000,60.53,61.78,59.68,61.72,799571,0
+IART.US,D,20180430,000000,62.14,62.34,60.88,61.63,752177,0
+IART.US,D,20180501,000000,61.48,62.32,60.81,62.25,476906,0
+IART.US,D,20180502,000000,61.98,62.43,61.58,62,367945,0
+IART.US,D,20180503,000000,61.96,63,61.24,62.76,452523,0
+IART.US,D,20180504,000000,62.62,64.29,61.87,64.08,451795,0
+IART.US,D,20180507,000000,64.58,65.28,64.37,64.65,325999,0
+IART.US,D,20180508,000000,64.38,65.08,64.225,64.79,396683,0
+IART.US,D,20180509,000000,64.87,64.92,63.47,63.84,681494,0
+IART.US,D,20180510,000000,58.5,64.73,58.5,64.42,5903823,0
+IART.US,D,20180511,000000,64.08,65.03,62.77,64.79,633909,0
+IART.US,D,20180514,000000,65.09,65.32,62.56,63,900111,0
+IART.US,D,20180515,000000,62.98,63.48,62.5273,63.19,442028,0
+IART.US,D,20180516,000000,63.58,64.24,63.01,63.85,783411,0
+IART.US,D,20180517,000000,63.74,64.3,63.47,64.09,326648,0
+IART.US,D,20180518,000000,64.31,64.84,63.88,64.59,676019,0
+IART.US,D,20180521,000000,64.85,65.14,64.305,64.53,338584,0
+IART.US,D,20180522,000000,64.8,64.8,63.13,63.5,674075,0
+IART.US,D,20180523,000000,63.32,64.01,63.04,63.99,710968,0
+IART.US,D,20180524,000000,64.2,64.41,63.56,64,496838,0
+IART.US,D,20180525,000000,63.96,64.05,63.53,63.78,313677,0
+IART.US,D,20180529,000000,63.39,64.05,63.32,63.77,437316,0
+IART.US,D,20180530,000000,63.86,64.71,63.74,64.48,393724,0
+IART.US,D,20180531,000000,64.44,65.3,64.41,64.54,376504,0
+IART.US,D,20180601,000000,65,65.79,64.01,64.04,959899,0
+IART.US,D,20180604,000000,63.99,64.39,62.49,62.55,12714502,0
+IART.US,D,20180605,000000,62.56,63.695,62.56,63.61,1160344,0
+IART.US,D,20180606,000000,63.43,64.63,63.32,64.63,775436,0
+IART.US,D,20180607,000000,64.7,64.85,63.52,64.47,495915,0
+IART.US,D,20180608,000000,64.46,65.11,64.23,64.82,460830,0
+IART.US,D,20180611,000000,64.83,65.835,64.01,65.51,593771,0
+IART.US,D,20180612,000000,65.52,66.24,65.225,65.85,468916,0
+IART.US,D,20180613,000000,65.84,66.65,65.73,66.14,472591,0
+IART.US,D,20180614,000000,66.36,67.08,66.13,67.04,457022,0
+IART.US,D,20180615,000000,66.97,67.41,66.27,67.23,1141186,0
+IART.US,D,20180618,000000,66.87,67.5,65.82,66.91,569300,0
+IART.US,D,20180619,000000,66.69,66.78,65.645,66.62,516516,0
+IART.US,D,20180620,000000,66.65,66.93,66.29,66.68,622649,0
+IART.US,D,20180621,000000,66.84,66.96,65.44,66.43,736311,0
+IART.US,D,20180622,000000,66.55,67.23,65.69,65.75,6699784,0
+IART.US,D,20180625,000000,65.7,65.7,63.78,64.3,614401,0
+IART.US,D,20180626,000000,64.31,65.49,64.25,65.02,701680,0
+IART.US,D,20180627,000000,65.26,66.02,64.01,64.41,622791,0
+IART.US,D,20180628,000000,64.32,66.18,64.23,65.77,694385,0
+IART.US,D,20180629,000000,65.74,65.74,64.32,64.41,766085,0
+IART.US,D,20180702,000000,62.76,62.93,61.58,62.69,965893,0
+IART.US,D,20180703,000000,62.93,63.42,62.52,62.66,437761,0
+IART.US,D,20180705,000000,63.16,63.33,62.1401,63.17,1163013,0
+IART.US,D,20180706,000000,63.31,64.36,63.31,64.21,508618,0
+IART.US,D,20180709,000000,64.36,64.4,63.82,64.01,517819,0
+IART.US,D,20180710,000000,64.22,64.49,63.22,63.41,468567,0
+IART.US,D,20180711,000000,63.25,63.54,62.58,62.87,370850,0
+IART.US,D,20180712,000000,63.24,63.96,62.79,63.24,767749,0
+IART.US,D,20180713,000000,63.41,63.41,62.78,63,392327,0
+IART.US,D,20180716,000000,62.78,63,62.36,62.55,410921,0
+IART.US,D,20180717,000000,62.48,63.7,62.45,63.31,531904,0
+IART.US,D,20180718,000000,63.32,63.32,62.4,62.94,624405,0
+IART.US,D,20180719,000000,62.98,63.64,62.55,63.22,341777,0
+IART.US,D,20180720,000000,63.37,63.73,62.89,62.95,551043,0
+IART.US,D,20180723,000000,62.94,63.6,62.43,63.44,553754,0
+IART.US,D,20180724,000000,63.48,63.83,62.2,62.66,869117,0
+IART.US,D,20180725,000000,57.99,60.85,55.09,60.32,2167872,0
+IART.US,D,20180726,000000,62.17,62.53,61.09,61.2,1511246,0
+IART.US,D,20180727,000000,61.1,61.76,60.67,61.43,1935432,0
+IART.US,D,20180730,000000,61.44,61.67,60.8,61.21,1637800,0
+IART.US,D,20180731,000000,61.15,62.57,60.74,62.33,610247,0
+IART.US,D,20180801,000000,62.47,63.08,62.315,62.67,619400,0
+IART.US,D,20180802,000000,62.41,63.68,61.98,63.62,625432,0
+IART.US,D,20180803,000000,63.61,63.61,62.42,63.37,319445,0
+IART.US,D,20180806,000000,63.18,64,61,63.88,730500,0
+IART.US,D,20180807,000000,62.11,62.89,61.24,61.92,1487958,0
+IART.US,D,20180808,000000,61.96,62.275,61.47,62.18,535629,0
+IART.US,D,20180809,000000,62.11,63.24,62.09,62.47,390023,0
+IART.US,D,20180810,000000,62.26,63.13,61.84,62.88,704122,0
+IART.US,D,20180813,000000,63.05,63.58,62.42,62.46,733558,0
+IART.US,D,20180814,000000,62.44,62.655,61.77,62.51,1064966,0
+IART.US,D,20180815,000000,62.3,62.3,61.48,62.01,518374,0
+IART.US,D,20180816,000000,62.25,62.7,59.45,59.58,1166672,0
+IART.US,D,20180817,000000,59.42,60.02,58.34,58.97,865821,0
+IART.US,D,20180820,000000,59.23,59.355,57.895,58.39,767082,0
+IART.US,D,20180821,000000,58.5,59.18,58.35,58.91,420427,0
+IART.US,D,20180822,000000,58.77,59.4,58.01,59.25,380292,0
+IART.US,D,20180823,000000,59.19,59.87,59.19,59.52,471285,0
+IART.US,D,20180824,000000,59.73,60.23,59.0446,59.22,345420,0
+IART.US,D,20180827,000000,59.34,60,58.49,58.64,508950,0
+IART.US,D,20180828,000000,58.76,58.98,57.935,58.89,610964,0
+IART.US,D,20180829,000000,59.05,59.72,58.785,59.28,597936,0
+IART.US,D,20180830,000000,59.18,59.85,58.88,59.17,325157,0
+IART.US,D,20180831,000000,59.13,59.56,58.57,59.47,366984,0
+IART.US,D,20180904,000000,59.55,59.55,58.21,58.67,458193,0
+IART.US,D,20180905,000000,58.58,58.97,56.93,57.63,601527,0
+IART.US,D,20180906,000000,57.85,62.7,57.29,62.28,2039570,0
+IART.US,D,20180907,000000,61.66,62.92,61.355,61.55,855325,0
+IART.US,D,20180910,000000,61.76,61.76,60.55,61.05,471078,0
+IART.US,D,20180911,000000,60.9,64.43,60.5,64.08,1308671,0
+IART.US,D,20180912,000000,64.26,65.38,63.27,64.98,1215272,0
+IART.US,D,20180913,000000,65.19,65.92,64.08,64.34,800314,0
+IART.US,D,20180914,000000,64.6,65.39,64.08,65.22,513066,0
+IART.US,D,20180917,000000,65.22,65.35,62.56,62.96,674510,0
+IART.US,D,20180918,000000,62.86,63.555,62.65,63.33,566194,0
+IART.US,D,20180919,000000,63.38,63.51,62.48,62.97,535070,0
+IART.US,D,20180920,000000,63.29,63.905,62.72,63.4,450628,0
+IART.US,D,20180921,000000,63.55,63.92,62.94,63.21,955530,0
+IART.US,D,20180924,000000,63.03,63.8,62.07,63.68,610160,0
+IART.US,D,20180925,000000,63.92,64.84,63.17,64.73,307948,0
+IART.US,D,20180926,000000,64.95,65.68,64.18,64.48,331799,0
+IART.US,D,20180927,000000,64.76,65.16,64.0901,64.58,284597,0
+IART.US,D,20180928,000000,64.41,66.41,63.89,65.87,693541,0
+IART.US,D,20181001,000000,65.87,65.87,63.09,64.51,659153,0
+IART.US,D,20181002,000000,64.33,64.44,63.43,63.83,478603,0
+IART.US,D,20181003,000000,63.86,64.09,62.72,62.84,596877,0
+IART.US,D,20181004,000000,62.92,62.92,61.63,61.7,452100,0
+IART.US,D,20181005,000000,61.64,62.37,60.72,61.42,452715,0
+IART.US,D,20181008,000000,61.41,61.53,60.14,61.26,505533,0
+IART.US,D,20181009,000000,61.23,61.86,60.52,61.02,395388,0
+IART.US,D,20181010,000000,61.04,61.63,60.1,60.14,401705,0
+IART.US,D,20181011,000000,60.13,61.42,59.56,60.66,632614,0
+IART.US,D,20181012,000000,61.44,62.17,60.75,61.96,765533,0
+IART.US,D,20181015,000000,62.06,62.915,60.52,61.71,472833,0
+IART.US,D,20181016,000000,62,63.58,60.215,63.29,659320,0
+IART.US,D,20181017,000000,63.2,64.42,62.46,63.67,244770,0
+IART.US,D,20181018,000000,63.66,63.66,62.37,63.47,344857,0
+IART.US,D,20181019,000000,63.78,63.78,62.14,62.58,409123,0
+IART.US,D,20181022,000000,62.63,63.44,61.86,62.14,162535,0
+IART.US,D,20181023,000000,61.67,62.75,61.01,62.27,320663,0
+IART.US,D,20181024,000000,62.33,63.23,61.59,61.63,409776,0
+IART.US,D,20181025,000000,61.99,63.24,60.87,62.59,470764,0
+IART.US,D,20181026,000000,61.95,61.95,60.09,61.05,536088,0
+IART.US,D,20181029,000000,61.62,62.58,60.78,61.52,397683,0
+IART.US,D,20181030,000000,61.46,62.76,61.37,62.32,443723,0
+IART.US,D,20181031,000000,54.5,55.65,52.36,53.57,3226455,0
+IART.US,D,20181101,000000,53.27,55.75,53.27,54.445,1883637,0
+IART.US,D,20181102,000000,54.76,54.965,53.37,53.66,859674,0
+IART.US,D,20181105,000000,53.94,54.805,52.97,53.88,739209,0
+IART.US,D,20181106,000000,53.59,56.05,53.43,55.49,1124324,0
+IART.US,D,20181107,000000,56.49,57.05,55.45,56.39,489007,0
+IART.US,D,20181108,000000,56.19,56.83,55.78,56.53,480372,0
+IART.US,D,20181109,000000,56.3,56.3,54.95,55.11,431368,0
+IART.US,D,20181112,000000,54.96,54.99,53.75,54,305939,0
+IART.US,D,20181113,000000,54.1,54.83,52.51,52.56,370603,0
+IART.US,D,20181114,000000,52.78,53.53,52.25,52.52,420900,0
+IART.US,D,20181115,000000,52.38,53.5,51.95,53.47,230506,0
+IART.US,D,20181116,000000,53.13,54.655,52.515,54.28,1248983,0
+IART.US,D,20181119,000000,54.41,54.73,52.23,52.37,455567,0
+IART.US,D,20181120,000000,51.89,53.11,51.19,52.79,561034,0
+IART.US,D,20181121,000000,52.78,53.32,52.11,52.96,334420,0
+IART.US,D,20181123,000000,52.84,53.55,52.38,53.1,82625,0
+IART.US,D,20181126,000000,53.07,54.1,52.48,53.05,498829,0
+IART.US,D,20181127,000000,53.06,53.07,52,52.84,473484,0
+IART.US,D,20181128,000000,53.14,54.64,53.14,54.22,460036,0
+IART.US,D,20181129,000000,53.6,54.38,53.2,53.27,413747,0
+IART.US,D,20181130,000000,53.28,54.22,52.75,53.63,600740,0
+IART.US,D,20181203,000000,53.88,54.6,53.1,53.78,400984,0
+IART.US,D,20181204,000000,53.79,53.875,51.4701,51.54,276059,0
+IART.US,D,20181206,000000,51.3,52.16,50.26,50.99,655322,0
+IART.US,D,20181207,000000,50.93,50.93,49.67,49.96,452686,0
+IART.US,D,20181210,000000,49.81,50.2,48.72,49.44,479197,0
+IART.US,D,20181211,000000,50.06,50.79,49.75,49.97,529009,0
+IART.US,D,20181212,000000,50.5,51.01,49.8,49.8,429688,0
+IART.US,D,20181213,000000,49.99,50.04,48.93,49.21,299665,0
+IART.US,D,20181214,000000,49.2,49.72,48.38,48.39,895653,0
+IART.US,D,20181217,000000,48.22,48.99,46.64,47.11,551711,0
+IART.US,D,20181218,000000,47.89,50.17,47.24,47.74,522444,0
+IART.US,D,20181219,000000,47.53,48.21,46.345,46.57,425681,0
+IART.US,D,20181220,000000,46.55,47.395,44.88,45.21,480575,0
+IART.US,D,20181221,000000,45.34,47.04,44.14,44.35,1098462,0
+IART.US,D,20181224,000000,43.79,43.79,42.62,42.62,239737,0
+IART.US,D,20181226,000000,42.62,44.78,42.33,44.44,388608,0
+IART.US,D,20181227,000000,43.77,44.36,42.66,44.29,487865,0
+IART.US,D,20181228,000000,44.55,44.94,43.76,44.33,364951,0
+IART.US,D,20181231,000000,44.56,45.235,44.14,45.1,299287,0
+IART.US,D,20190102,000000,44.57,44.81,43.47,43.74,496823,0
+IART.US,D,20190103,000000,44.08,44.17,42.14,42.97,662636,0
+IART.US,D,20190104,000000,43.46,45.03,42.76,44.35,2023442,0
+IART.US,D,20190107,000000,44.14,45.58,43.6,44.46,633862,0
+IART.US,D,20190108,000000,44.85,46.95,44.68,46.57,1108121,0
+IART.US,D,20190109,000000,46.61,48.18,45.75,46.09,835002,0
+IART.US,D,20190110,000000,45.71,46.1975,43.96,45.5,506467,0
+IART.US,D,20190111,000000,45.43,45.62,44.62,45.51,515697,0
+IART.US,D,20190114,000000,45.43,45.85,44.635,44.68,637361,0
+IART.US,D,20190115,000000,44.82,45.99,44.82,45.87,705166,0
+IART.US,D,20190116,000000,45.89,46.73,45.89,46.11,376685,0
+IART.US,D,20190117,000000,46.07,47.06,46.06,46.36,532051,0
+IART.US,D,20190118,000000,46.55,47.37,46,47.04,326744,0
+IART.US,D,20190122,000000,46.95,47.53,45.79,45.97,340285,0
+IART.US,D,20190123,000000,46.04,46.75,45.13,45.86,339417,0
+IART.US,D,20190124,000000,45.75,47.08,45.07,46.89,507988,0
+IART.US,D,20190125,000000,46.53,47.42,46.03,46.66,344456,0
+IART.US,D,20190128,000000,46.44,46.44,45.64,46.14,259802,0
+IART.US,D,20190129,000000,46.13,46.595,45.91,45.93,494589,0
+IART.US,D,20190130,000000,46.16,46.565,45.62,46.45,829636,0
+IART.US,D,20190131,000000,46.56,47.95,46.56,47.36,373754,0
+IART.US,D,20190201,000000,47.4,47.505,46.9,47.41,344702,0
+IART.US,D,20190204,000000,47.35,48.16,46.95,48.11,328013,0
+IART.US,D,20190205,000000,48.25,48.75,48.25,48.65,491716,0
+IART.US,D,20190206,000000,48.6,48.72,48.08,48.54,229630,0
+IART.US,D,20190207,000000,48.27,48.8,48.05,48.73,210791,0
+IART.US,D,20190208,000000,48.54,49.1,48.195,49.03,280416,0
+IART.US,D,20190211,000000,49.19,49.76,48.975,49.43,251830,0
+IART.US,D,20190212,000000,49.72,50.59,49.5,50.54,266463,0
+IART.US,D,20190213,000000,50.64,50.68,49.73,50.13,422699,0
+IART.US,D,20190214,000000,50.04,50.88,50.02,50.65,387343,0
+IART.US,D,20190215,000000,50.92,51.25,50.445,51.06,412614,0
+IART.US,D,20190219,000000,50.66,51.4,50.435,51.17,362112,0
+IART.US,D,20190220,000000,51.26,51.97,50.68,51.93,763689,0
+IART.US,D,20190221,000000,55,57.0018,54.72,55.58,1021573,0
+IART.US,D,20190222,000000,56.89,56.89,53.96,54.88,527875,0
+IART.US,D,20190225,000000,55.52,56.16,55.25,55.96,565552,0
+IART.US,D,20190226,000000,55.8,56.44,54.44,55.11,333077,0
+IART.US,D,20190227,000000,54.98,55.62,54.87,55,376587,0
+IART.US,D,20190228,000000,55.06,55.48,54.6,55.09,332701,0
+IART.US,D,20190301,000000,55.62,56.23,55.2,56.02,272848,0
+IART.US,D,20190304,000000,56.01,56.66,55.35,56.03,413511,0
+IART.US,D,20190305,000000,55.84,56.365,55.42,55.71,248810,0
+IART.US,D,20190306,000000,55.88,55.88,54.81,54.88,233071,0
+IART.US,D,20190307,000000,55.01,57.24,54.4,54.89,244852,0
+IART.US,D,20190308,000000,54.65,54.97,54.04,54.87,228726,0
+IART.US,D,20190311,000000,54.81,55.65,53.89,55.14,436544,0
+IART.US,D,20190312,000000,55.03,55.89,54.5,55.41,244506,0
+IART.US,D,20190313,000000,55.51,57.305,54.92,55.91,508724,0
+IART.US,D,20190314,000000,55.88,56.74,55.21,56.14,506403,0
+IART.US,D,20190315,000000,56.17,56.48,55.82,56.01,822287,0
+IART.US,D,20190318,000000,56.28,56.32,55.47,55.7,720470,0
+IART.US,D,20190319,000000,56.11,56.71,55.54,56.65,577518,0
+IART.US,D,20190320,000000,56.66,56.83,55.96,56.29,201552,0
+IART.US,D,20190321,000000,56.05,57.62,55.49,57.33,241643,0
+IART.US,D,20190322,000000,57.06,57.16,55.24,55.29,225722,0
+IART.US,D,20190325,000000,55.19,55.23,54.5211,55.11,304366,0
+IART.US,D,20190326,000000,55.57,55.76,54.72,55.21,361499,0
+IART.US,D,20190327,000000,55.52,55.72,54.37,55.52,374591,0
+IART.US,D,20190328,000000,55.5,55.72,54.95,55.42,167029,0
+IART.US,D,20190329,000000,55.6,56,55.1,55.72,433431,0
+IART.US,D,20190401,000000,56.1,56.29,54.4,54.93,444660,0
+IART.US,D,20190402,000000,54.98,55.16,54.22,54.25,816180,0
+IART.US,D,20190403,000000,54.57,54.98,54.27,54.71,1273854,0
+IART.US,D,20190404,000000,54.82,54.82,53.52,53.88,396589,0
+IART.US,D,20190405,000000,54.1,54.73,53.8,54.43,379740,0
+IART.US,D,20190408,000000,54.58,54.58,53.675,54.15,391680,0
+IART.US,D,20190409,000000,53.99,54.51,53.64,54.17,316772,0
+IART.US,D,20190410,000000,54.1,55.06,54.03,54.62,401790,0
+IART.US,D,20190411,000000,54.77,54.77,53.96,54,192948,0
+IART.US,D,20190412,000000,54.16,54.27,53.53,53.84,253973,0
+IART.US,D,20190415,000000,53.9,54.32,53.56,53.71,194195,0
+IART.US,D,20190416,000000,53.84,54.09,52.435,52.66,244003,0
+IART.US,D,20190417,000000,52.72,52.72,50.09,50.145,643807,0
+IART.US,D,20190418,000000,50.33,51.55,49.695,51.14,843018,0
+IART.US,D,20190422,000000,50.93,51.9,50.93,51.76,1358337,0
+IART.US,D,20190423,000000,51.8,53.77,51.51,53.02,1250238,0
+IART.US,D,20190424,000000,49.76,53.83,49.76,51.34,932731,0
+IART.US,D,20190425,000000,51.06,52.31,50.38,51.39,703163,0
+IART.US,D,20190426,000000,51.66,52.59,51.25,52.54,421410,0
+IART.US,D,20190429,000000,52.6,53.045,51.69,51.82,468872,0
+IART.US,D,20190430,000000,51.91,52.3,50.8757,52.19,346624,0
+IART.US,D,20190501,000000,52.31,52.9,50.87,50.88,293090,0
+IART.US,D,20190502,000000,50.87,53.47,50.57,52.04,538926,0
+IART.US,D,20190503,000000,52.44,53.2,52.3,52.71,283683,0
+IART.US,D,20190506,000000,51.96,53.35,51.645,53.16,273053,0
+IART.US,D,20190507,000000,52.77,52.77,51.75,52.16,329112,0
+IART.US,D,20190508,000000,51.98,52.75,51.98,52.26,535218,0
+IART.US,D,20190509,000000,51.94,52.99,51.2,52.81,471989,0
+IART.US,D,20190510,000000,52.57,53.23,51.32,52.58,473958,0
+IART.US,D,20190513,000000,51.73,51.94,50.27,50.44,377937,0
+IART.US,D,20190514,000000,50.44,50.76,50.06,50.1,404827,0
+IART.US,D,20190515,000000,49.64,50.11,48.51,49.82,330861,0
+IART.US,D,20190516,000000,50,50.59,49.64,50.21,600250,0
+IART.US,D,20190517,000000,49.93,50.39,49.15,49.43,272196,0
+IART.US,D,20190520,000000,49.12,49.62,48.885,49.47,558797,0
+IART.US,D,20190521,000000,49.79,50.4134,49.42,49.76,467836,0
+IART.US,D,20190522,000000,49.61,50.13,49.4145,49.76,256212,0
+IART.US,D,20190523,000000,49.21,49.38,48.67,48.85,173603,0
+IART.US,D,20190524,000000,48.94,49.41,48.73,48.96,300852,0
+IART.US,D,20190528,000000,48.99,49.35,47.59,47.62,293258,0
+IART.US,D,20190529,000000,47.49,47.58,46.85,47.16,369953,0
+IART.US,D,20190530,000000,47.23,47.85,46.85,47.06,260513,0
+IART.US,D,20190531,000000,46.62,47.03,46.28,46.6,415585,0
+IART.US,D,20190603,000000,46.53,46.74,46.07,46.45,793110,0
+IART.US,D,20190604,000000,46.96,47.85,46.62,47.82,269477,0
+IART.US,D,20190605,000000,47.96,48.33,47.63,48.25,676953,0
+IART.US,D,20190606,000000,48.29,49.34,48.12,49.17,505196,0
+IART.US,D,20190607,000000,49.48,49.83,49.16,49.23,288591,0
+IART.US,D,20190610,000000,49.46,50.03,49.26,49.99,551410,0
+IART.US,D,20190611,000000,50.36,50.36,49.23,49.71,312620,0
+IART.US,D,20190612,000000,49.73,50.7,49.46,50.6,352748,0
+IART.US,D,20190613,000000,50.66,51.22,50.11,51.1,347737,0
+IART.US,D,20190614,000000,51.05,51.34,50.74,50.88,313616,0
+IART.US,D,20190617,000000,51,51.26,50.43,51.16,189123,0
+IART.US,D,20190618,000000,51.26,52.03,51.03,51.88,433366,0
+IART.US,D,20190619,000000,51.89,52.82,51.48,52.73,204945,0
+IART.US,D,20190620,000000,53.19,53.33,52.64,53.11,381445,0
+IART.US,D,20190621,000000,53.26,53.38,52.54,53.29,412580,0
+IART.US,D,20190624,000000,53.2,53.63,52.83,53.24,377357,0
+IART.US,D,20190625,000000,53.36,54.64,52.97,54.04,831676,0
+IART.US,D,20190626,000000,54.09,54.6,52.79,52.85,454000,0
+IART.US,D,20190627,000000,52.97,54.44,52.97,54.37,496513,0
+IART.US,D,20190628,000000,54.54,56.02,54.07,55.85,1687363,0
+IART.US,D,20190701,000000,56.49,56.71,54.77,55.42,741195,0
+IART.US,D,20190702,000000,55,55.18,53.88,54.26,440769,0
+IART.US,D,20190703,000000,54.29,55.21,54.07,55.08,549294,0
+IART.US,D,20190705,000000,54.76,55.37,54.37,54.9,254065,0
+IART.US,D,20190708,000000,54.7,54.7,54,54.21,262194,0
+IART.US,D,20190709,000000,54.12,54.31,53.64,54.04,379940,0
+IART.US,D,20190710,000000,54.26,54.78,54.07,54.64,228546,0
+IART.US,D,20190711,000000,54.69,54.845,53.95,54.74,201802,0
+IART.US,D,20190712,000000,54.73,54.75,54.01,54.23,240746,0
+IART.US,D,20190715,000000,54.25,54.38,53.73,53.8,331513,0
+IART.US,D,20190716,000000,53.94,53.98,53.06,53.29,398315,0
+IART.US,D,20190717,000000,53.51,54.17,53.34,53.94,257715,0
+IART.US,D,20190718,000000,53.98,54.85,53.46,54.85,400127,0
+IART.US,D,20190719,000000,54.8,55.5,52.011,54.43,366082,0
+IART.US,D,20190722,000000,54.69,55.07,54.15,54.66,345254,0
+IART.US,D,20190723,000000,54.69,55.6,54.4,55.48,442736,0
+IART.US,D,20190724,000000,57.5,63.73,57.0497,63.22,1274399,0
+IART.US,D,20190725,000000,64.07,64.07,62.08,62.14,565395,0
+IART.US,D,20190726,000000,62.97,63.92,62.78,63.27,431383,0
+IART.US,D,20190729,000000,62.91,63.58,62.73,63.51,331489,0
+IART.US,D,20190730,000000,63.49,64.69,63.305,64.59,425212,0
+IART.US,D,20190731,000000,64.77,65.09,62.935,63.39,399865,0
+IART.US,D,20190801,000000,63.25,64.27,62.92,63.42,353044,0
+IART.US,D,20190802,000000,63.14,63.57,62.03,62.38,265927,0
+IART.US,D,20190805,000000,61.43,61.88,60.71,61.18,365726,0
+IART.US,D,20190806,000000,61.28,62.09,60.89,61.81,347019,0
+IART.US,D,20190807,000000,61.33,61.99,60.45,61.78,350992,0
+IART.US,D,20190808,000000,62.18,63.38,62,62.8,500646,0
+IART.US,D,20190809,000000,62.71,63.19,62.54,62.8,220235,0
+IART.US,D,20190812,000000,62.22,62.74,61.61,61.91,253457,0
+IART.US,D,20190813,000000,61.78,62.95,61.49,62.5,389958,0
+IART.US,D,20190814,000000,61.74,62.095,60.705,60.89,340382,0
+IART.US,D,20190815,000000,60.95,61.21,59.85,60.03,450407,0
+IART.US,D,20190816,000000,60.11,61.21,60.06,61.02,860795,0
+IART.US,D,20190819,000000,61.66,62.12,61.25,61.63,568913,0
+IART.US,D,20190820,000000,61.77,62.97,61.21,61.25,326358,0
+IART.US,D,20190821,000000,61.51,62.12,61.28,61.77,474559,0
+IART.US,D,20190822,000000,62.23,62.23,61.12,61.52,287960,0
+IART.US,D,20190823,000000,61.14,61.69,59.66,59.9,350110,0
+IART.US,D,20190826,000000,60.6,60.6,59.48,60,663121,0
+IART.US,D,20190827,000000,60.21,60.22,58.39,58.49,741924,0
+IART.US,D,20190828,000000,58.48,59.63,58.0983,58.94,725457,0
+IART.US,D,20190829,000000,59.53,60.16,59.1,59.78,500336,0
+IART.US,D,20190830,000000,60.31,60.74,59.375,60.02,313324,0
+IART.US,D,20190903,000000,59.51,59.9,58.44,58.94,331947,0
+IART.US,D,20190904,000000,59.37,59.7,58.35,58.5,327610,0
+IART.US,D,20190905,000000,58.83,59.73,58.265,59.46,330473,0
+IART.US,D,20190906,000000,59.57,60.96,59.16,60.44,864713,0
+IART.US,D,20190909,000000,60.8,61.15,59.61,61.05,560914,0
+IART.US,D,20190910,000000,61.07,63.2,60.43,63.16,659757,0
+IART.US,D,20190911,000000,63.21,64.24,62.445,62.74,702484,0
+IART.US,D,20190912,000000,62.85,63.84,61.71,61.87,365546,0
+IART.US,D,20190913,000000,62.07,62.21,61.24,61.4,371816,0
+IART.US,D,20190916,000000,61.24,61.32,60.65,60.78,280638,0
+IART.US,D,20190917,000000,60.37,61.43,60.22,61.18,316884,0
+IART.US,D,20190918,000000,61.17,61.37,60.2,61,540775,0
+IART.US,D,20190919,000000,60.94,61.97,60.82,60.89,302375,0
+IART.US,D,20190920,000000,60.92,61.73,60.575,61.06,587120,0
+IART.US,D,20190923,000000,60.65,61.59,60.57,61.25,328438,0
+IART.US,D,20190924,000000,61.71,62.38,60.1,60.33,420023,0
+IART.US,D,20190925,000000,60.32,61.1,59.86,61,386068,0
+IART.US,D,20190926,000000,61.23,61.45,60.195,60.81,318641,0
+IART.US,D,20190927,000000,60.85,60.92,58.65,59.33,462516,0
+IART.US,D,20190930,000000,59.45,60.55,59.45,60.07,190654,0
+IART.US,D,20191001,000000,60.34,60.49,59.195,59.43,345789,0
+IART.US,D,20191002,000000,59.15,59.54,57.78,58.59,262700,0
+IART.US,D,20191003,000000,58.64,59.64,58.1,59.42,208354,0
+IART.US,D,20191004,000000,59.65,60.19,59.32,60.1,193566,0
+IART.US,D,20191007,000000,59.85,60.03,59.45,59.5,284037,0
+IART.US,D,20191008,000000,58.82,59.73,57.8349,57.93,180834,0
+IART.US,D,20191009,000000,58.16,58.93,57.82,58.42,378152,0
+IART.US,D,20191010,000000,58.46,59.26,58.075,59.13,333915,0
+IART.US,D,20191011,000000,59.73,61.2,59.7,60.84,359235,0
+IART.US,D,20191014,000000,60.67,61.485,60.53,60.57,160659,0
+IART.US,D,20191015,000000,60.83,62.16,60.79,61.85,288230,0
+IART.US,D,20191016,000000,61.65,62.1,60.93,61.8,285016,0
+IART.US,D,20191017,000000,62.11,62.67,61.85,61.96,288501,0
+IART.US,D,20191018,000000,61.96,62.875,61.69,62.49,358196,0
+IART.US,D,20191021,000000,62.88,62.88,61.74,61.78,271545,0
+IART.US,D,20191022,000000,61.93,61.93,60.23,60.23,279147,0
+IART.US,D,20191023,000000,60.36,60.96,60.19,60.39,531037,0
+IART.US,D,20191024,000000,58.755,59.4,55.695,55.95,948805,0
+IART.US,D,20191025,000000,55.04,57.13,54.71,55.73,683020,0
+IART.US,D,20191028,000000,55.84,57.55,55.84,57.23,839049,0
+IART.US,D,20191029,000000,57.11,57.41,56.62,57.32,336256,0
+IART.US,D,20191030,000000,57.29,57.96,56.81,57.88,296256,0
+IART.US,D,20191031,000000,57.9,58.31,57.56,58.06,489971,0
+IART.US,D,20191101,000000,58.52,58.96,57.96,58.7,339476,0
+IART.US,D,20191104,000000,58.98,59.225,57.89,58.67,498305,0
+IART.US,D,20191105,000000,58.77,59.23,58.595,58.88,341868,0
+IART.US,D,20191106,000000,58.91,59.23,58.09,58.14,235651,0
+IART.US,D,20191107,000000,58.53,59.1454,57.725,57.97,340473,0
+IART.US,D,20191108,000000,58.05,58.792,57.55,58.55,280305,0
+IART.US,D,20191111,000000,58.16,58.62,57.91,58.2,235814,0
+IART.US,D,20191112,000000,58.44,58.71,58.095,58.38,193054,0
+IART.US,D,20191113,000000,58.07,58.305,57.43,57.7,281498,0
+IART.US,D,20191114,000000,57.71,58.1,57.56,57.8,188797,0
+IART.US,D,20191115,000000,58,58.64,57.51,58.43,244488,0
+IART.US,D,20191118,000000,58.56,58.7,57.72,58.02,460154,0
+IART.US,D,20191119,000000,58.26,59.07,58.07,58.92,289391,0
+IART.US,D,20191120,000000,58.68,59.27,58.15,59.19,507496,0
+IART.US,D,20191121,000000,59.13,59.175,58.165,58.97,433969,0
+IART.US,D,20191122,000000,59.03,59.31,57.99,59.19,226860,0
+IART.US,D,20191125,000000,59.55,60.875,59.55,60.76,445485,0
+IART.US,D,20191126,000000,60.84,61.2,60.435,60.99,574759,0
+IART.US,D,20191127,000000,61.11,61.78,60.69,61.34,155851,0
+IART.US,D,20191129,000000,61.19,61.295,60.69,60.99,217325,0
+IART.US,D,20191202,000000,60.96,61.2,60.32,60.8,414188,0
+IART.US,D,20191203,000000,60.2,60.65,60.2,60.49,488815,0
+IART.US,D,20191204,000000,60.63,61.6,60.15,61.45,329766,0
+IART.US,D,20191205,000000,61.54,61.98,61.19,61.68,366740,0
+IART.US,D,20191206,000000,62.06,62.78,62.06,62.25,283654,0
+IART.US,D,20191209,000000,62.02,62.02,60.87,60.88,383280,0
+IART.US,D,20191210,000000,60.97,61.49,60.46,60.88,203587,0
+IART.US,D,20191211,000000,60.91,61.51,60.85,61.26,312414,0
+IART.US,D,20191212,000000,61.19,62.11,60.96,61.96,253933,0
+IART.US,D,20191213,000000,61.72,62.19,61.17,61.73,658683,0
+IART.US,D,20191216,000000,61.99,62.06,59.46,59.5,475698,0
+IART.US,D,20191217,000000,59.73,63.23,58.66,60.56,779265,0
+IART.US,D,20191218,000000,60.89,60.89,58.97,59.42,336399,0
+IART.US,D,20191219,000000,59.4,59.73,58.72,59.39,599122,0
+IART.US,D,20191220,000000,59.59,60.16,56.64,58.6,852403,0
+IART.US,D,20191223,000000,58.6,59.762,57.54,59.4,673848,0
+IART.US,D,20191224,000000,59.65,59.65,58.495,59.44,84995,0
+IART.US,D,20191226,000000,59.59,59.66,58.55,58.8,172712,0
+IART.US,D,20191227,000000,58.79,59.12,58.28,58.68,411355,0
+IART.US,D,20191230,000000,58.68,58.81,57.6,58.03,346783,0
+IART.US,D,20191231,000000,57.86,58.54,57.3815,58.28,304831,0
+IART.US,D,20200102,000000,58.58,58.58,57.265,57.87,508888,0
+IART.US,D,20200103,000000,57.36,57.67,56.79,57.26,292208,0
+IART.US,D,20200106,000000,56.76,57.72,56.39,57.37,358971,0
+IART.US,D,20200107,000000,55.97,57.04,55.84,56.81,365987,0
+IART.US,D,20200108,000000,56.91,57.5,56.67,57.35,602223,0
+IART.US,D,20200109,000000,57.88,58.61,57.36,58.34,486882,0
+IART.US,D,20200110,000000,58.6,58.76,57.87,58.26,481353,0
+IART.US,D,20200113,000000,58.29,58.47,57.93,58.37,188723,0
+IART.US,D,20200114,000000,58.11,58.52,57.8806,58.48,237826,0
+IART.US,D,20200115,000000,58.13,58.83,56.99,58.32,544552,0
+IART.US,D,20200116,000000,58.7,60.36,58.46,60.3,654372,0
+IART.US,D,20200117,000000,60.36,60.725,59.05,59.13,631941,0
+IART.US,D,20200121,000000,59.08,59.41,58.295,58.64,476330,0
+IART.US,D,20200122,000000,58.81,59.04,58.2078,58.4,575175,0
+IART.US,D,20200123,000000,58.26,58.47,56.12,56.18,435594,0
+IART.US,D,20200124,000000,56.21,56.21,55.17,55.21,313238,0
+IART.US,D,20200127,000000,54.19,55.18,53.7877,54.37,236490,0
+IART.US,D,20200128,000000,54.45,55.52,54.13,55.09,404055,0
+IART.US,D,20200129,000000,55.28,55.37,54.65,54.87,232180,0
+IART.US,D,20200130,000000,54.41,55.1,54.01,55.06,277846,0
+IART.US,D,20200131,000000,54.67,55.34,54.315,55.04,530813,0
+IART.US,D,20200203,000000,55.49,55.94,55.1,55.51,367546,0
+IART.US,D,20200204,000000,55.59,57.035,54.88,56.67,537622,0
+IART.US,D,20200205,000000,57,58.545,56.812,57.825,2764989,0
+IART.US,D,20200206,000000,58,58.94,57.58,58,782543,0
+IART.US,D,20200207,000000,57.96,57.96,57.185,57.44,552843,0
+IART.US,D,20200210,000000,55.775,58.59,55.775,58.16,380709,0
+IART.US,D,20200211,000000,58.37,59.005,58.14,58.515,617950,0
+IART.US,D,20200212,000000,58.7,58.98,57.97,58.76,459299,0
+IART.US,D,20200213,000000,58.51,59.58,58.15,59.05,377417,0
+IART.US,D,20200214,000000,59.12,59.39,58.345,58.93,233824,0
+IART.US,D,20200218,000000,58.8,59.19,58.06,58.82,558643,0
+IART.US,D,20200219,000000,59.99,61.42,59.34,61.04,944847,0
+IART.US,D,20200220,000000,61.4,61.72,60.34,60.51,951324,0
+IART.US,D,20200221,000000,60.42,60.95,58.97,59.27,413077,0
+IART.US,D,20200224,000000,56.66,58.87,55.92,58.64,610861,0
+IART.US,D,20200225,000000,58.71,59.09,56.45,56.52,504003,0
+IART.US,D,20200226,000000,56.89,58.79,54.31,54.34,501255,0
+IART.US,D,20200227,000000,52.82,54.95,52.67,52.77,653970,0
+IART.US,D,20200228,000000,51.51,52.5,50.4,52.1,945444,0
+IART.US,D,20200302,000000,52.2,52.9,51.015,52.56,1069488,0
+IART.US,D,20200303,000000,52.21,53.99,50.71,51.3,958217,0
+IART.US,D,20200304,000000,52.28,54.16,51.13,52.79,666654,0
+IART.US,D,20200305,000000,51.79,51.96,49.51,50.06,1053955,0
+IART.US,D,20200306,000000,50.32,50.62,48.32,49.91,1124026,0
+IART.US,D,20200309,000000,47.64,48.04,45.53,45.61,1380695,0
+IART.US,D,20200310,000000,46.78,49.32,45.35,49.23,1535393,0
+IART.US,D,20200311,000000,47.89,48.35,45.26,46.08,913057,0
+IART.US,D,20200312,000000,43.49,44.16,41.69,41.92,1208225,0
+IART.US,D,20200313,000000,43.95,44.7,39.73,43.39,1316895,0
+IART.US,D,20200316,000000,34.72,42.9,34.72,39.56,804674,0
+IART.US,D,20200317,000000,40.71,42.15,38.34,39.24,717242,0
+IART.US,D,20200318,000000,37.29,38.42,34.21,36.88,648425,0
+IART.US,D,20200319,000000,36.78,39.88,36.035,37.92,747422,0
+IART.US,D,20200320,000000,37.89,39.69,37.38,37.82,935250,0
+IART.US,D,20200323,000000,37.89,38.82,36.19,36.67,804443,0
+IART.US,D,20200324,000000,38.5,39.88,37.8339,39.49,1282174,0
+IART.US,D,20200325,000000,39.61,40.8,38.12,38.79,1655802,0
+IART.US,D,20200326,000000,39.3,41.24,39.3,40.77,968595,0
+IART.US,D,20200327,000000,39.54,42.595,39.06,41.75,913525,0
+IART.US,D,20200330,000000,42.19,43.71,40.72,43.55,592832,0
+IART.US,D,20200331,000000,43.55,44.98,43.07,44.67,903845,0
+IART.US,D,20200401,000000,43.12,44.67,41.04,42.68,1202716,0
+IART.US,D,20200402,000000,42.28,43.09,41.39,42.35,923071,0
+IART.US,D,20200403,000000,42.88,43.455,40.85,41.42,887848,0
+IART.US,D,20200406,000000,42.31,45.03,41.87,44.44,1190099,0
+IART.US,D,20200407,000000,45.98,47.005,44.56,44.81,711019,0
+IART.US,D,20200408,000000,44.6,48.45,44.585,47.8,725551,0
+IART.US,D,20200409,000000,48.44,49.29,47.6151,48.86,470988,0
+IART.US,D,20200413,000000,48.57,48.95,47.37,48.29,543065,0
+IART.US,D,20200414,000000,50.115,50.115,47.98,48.07,392657,0
+IART.US,D,20200415,000000,46.57,47.79,46.45,47.2,417120,0
+IART.US,D,20200416,000000,47.19,47.67,46.54,47.39,386177,0
+IART.US,D,20200417,000000,48.65,49.12,47.83,49.04,475331,0
+IART.US,D,20200420,000000,48.23,49.74,48.14,48.94,285313,0
+IART.US,D,20200421,000000,48.04,48.7,47.11,47.12,380090,0
+IART.US,D,20200422,000000,47.85,48.31,46.77,47.51,370805,0
+IART.US,D,20200423,000000,47.89,48.5475,47.47,47.84,351489,0
+IART.US,D,20200424,000000,48.4,48.5,47.59,48.14,257665,0
+IART.US,D,20200427,000000,48.67,49.66,48.6425,49.47,454787,0
+IART.US,D,20200428,000000,50.07,50.61,48.95,49.24,398793,0
+IART.US,D,20200429,000000,50.1,51.68,49.83,51.17,465423,0
+IART.US,D,20200430,000000,50.66,51.7,49.9,51.05,432986,0
+IART.US,D,20200501,000000,50.33,50.81,50.03,50.81,502085,0
+IART.US,D,20200504,000000,50.33,50.97,49.79,50.72,621732,0
+IART.US,D,20200505,000000,51.57,52.58,51.29,51.89,764773,0
+IART.US,D,20200506,000000,51.82,52.37,51.22,51.49,466463,0
+IART.US,D,20200507,000000,48.74,52.72,48.74,51.18,658992,0
+IART.US,D,20200508,000000,51.96,53.275,51.46,52.25,406381,0
+IART.US,D,20200511,000000,51.82,53.225,51.82,52.53,594590,0
+IART.US,D,20200512,000000,52.53,52.795,49.97,50.06,589158,0
+IART.US,D,20200513,000000,49.66,50.845,47.05,47.42,573495,0
+IART.US,D,20200514,000000,46.5,47.29,46.06,47.29,482580,0
+IART.US,D,20200515,000000,46.99,47.88,45.845,46.44,1630235,0
+IART.US,D,20200518,000000,47.57,50.4,47.57,50.14,655971,0
+IART.US,D,20200519,000000,49.21,50.1,47.92,48.81,582783,0
+IART.US,D,20200520,000000,49.28,50.19,49.24,49.54,319964,0
+IART.US,D,20200521,000000,49.17,50.23,49.17,49.8,576461,0
+IART.US,D,20200522,000000,49.98,50.04,49.38,49.89,306298,0
+IART.US,D,20200526,000000,51.73,52.41,51.0401,51.99,472924,0
+IART.US,D,20200527,000000,52.92,52.95,50.9,52.1,583080,0
+IART.US,D,20200528,000000,52.56,53.11,51.89,52.16,433321,0
+IART.US,D,20200529,000000,51.76,52.31,50.96,52.11,575972,0
+IART.US,D,20200601,000000,52.24,52.94,51.44,52.61,492522,0
+IART.US,D,20200602,000000,53.01,53.23,52.1,53.13,434835,0
+IART.US,D,20200603,000000,53.77,54.5844,53.21,53.81,323931,0
+IART.US,D,20200604,000000,53.49,53.49,52.55,52.77,263849,0
+IART.US,D,20200605,000000,54.44,55.83,53.21,55.57,379727,0
+IART.US,D,20200608,000000,55.92,56.27,55.165,55.31,253426,0
+IART.US,D,20200609,000000,54.53,54.93,51.74,51.99,606744,0
+IART.US,D,20200610,000000,51.97,52.295,49.14,49.62,826287,0
+IART.US,D,20200611,000000,48.81,49.29,47.79,48.4,927686,0
+IART.US,D,20200612,000000,49.9,50.375,47.555,48.36,534451,0
+IART.US,D,20200615,000000,46.98,49.24,46.89,48.91,418183,0
+IART.US,D,20200616,000000,50.48,52.36,49.47,50.01,499888,0
+IART.US,D,20200617,000000,50.11,50.11,48.43,48.605,1084604,0
+IART.US,D,20200618,000000,48.26,48.91,47.9,47.98,540247,0
+IART.US,D,20200619,000000,48.52,49.35,48.33,49.32,913141,0
+IART.US,D,20200622,000000,49.06,49.3,47.35,47.99,601070,0
+IART.US,D,20200623,000000,48.31,49.32,47.91,48.8,346734,0
+IART.US,D,20200624,000000,48.44,48.61,45.8,46.48,753315,0
+IART.US,D,20200625,000000,46.42,46.59,45.39,46.56,635117,0
+IART.US,D,20200626,000000,46.33,46.83,45.29,45.6,993540,0
+IART.US,D,20200629,000000,46.32,46.91,45.5,46.48,510047,0
+IART.US,D,20200630,000000,46.32,47.07,46.13,46.99,597843,0
+IART.US,D,20200701,000000,47.2,48.995,47.16,48.65,534283,0
+IART.US,D,20200702,000000,49.35,49.81,48.6,48.72,525865,0
+IART.US,D,20200706,000000,49.48,49.48,48.08,48.2,288859,0
+IART.US,D,20200707,000000,47.69,48.07,46.79,46.83,294054,0
+IART.US,D,20200708,000000,46.71,47.995,46.19,46.8,348927,0
+IART.US,D,20200709,000000,46.85,47,45.7,46.33,404796,0
+IART.US,D,20200710,000000,46.68,48.8,45.3,46.48,843225,0
+IART.US,D,20200713,000000,46.71,47.73,46.19,46.34,477670,0
+IART.US,D,20200714,000000,46.47,47.21,46.18,47.16,330575,0
+IART.US,D,20200715,000000,48.56,50.02,47.95,50.02,482317,0
+IART.US,D,20200716,000000,49.77,50.13,48.59,49.2,464898,0
+IART.US,D,20200717,000000,49.16,50.58,48.81,49.81,399073,0
+IART.US,D,20200720,000000,49.78,49.97,48.33,48.41,371531,0
+IART.US,D,20200721,000000,48.88,49.365,48.5,48.72,459250,0
+IART.US,D,20200722,000000,48.76,49.35,48.24,48.83,296378,0
+IART.US,D,20200723,000000,48.63,49.63,48.605,49.19,260374,0
+IART.US,D,20200724,000000,49.3,49.3,47.99,48.39,187968,0
+IART.US,D,20200727,000000,48.26,48.86,47.55,48.52,227855,0
+IART.US,D,20200728,000000,48.82,48.85,48,48.58,197247,0
+IART.US,D,20200729,000000,48.69,49.85,48.56,49.73,131592,0
+IART.US,D,20200730,000000,48.96,49.04,48.21,48.84,234333,0
+IART.US,D,20200731,000000,48.66,49.11,47.26,47.75,359215,0
+IART.US,D,20200803,000000,47.85,48.25,46.82,47.93,243618,0
+IART.US,D,20200804,000000,47.61,48.3,47.26,47.4,367425,0
+IART.US,D,20200805,000000,47.59,48.09,47.34,47.85,452131,0
+IART.US,D,20200806,000000,48.05,48.45,47.565,47.81,322283,0
+IART.US,D,20200807,000000,47.8,48.215,47.19,48.09,362105,0
+IART.US,D,20200810,000000,47.81,49.75,47.75,49.35,618792,0
+IART.US,D,20200811,000000,51.49,53.1,50.7768,51.17,859990,0
+IART.US,D,20200812,000000,52.18,52.18,50.15,50.82,542210,0
+IART.US,D,20200813,000000,50.46,51.95,50.02,51.72,345739,0
+IART.US,D,20200814,000000,51.41,51.72,50.875,51.25,295001,0
+IART.US,D,20200817,000000,51.11,51.625,50.16,50.27,340963,0
+IART.US,D,20200818,000000,50.27,50.48,49.28,49.84,355956,0
+IART.US,D,20200819,000000,49.95,49.95,49.14,49.32,296234,0
+IART.US,D,20200820,000000,49.15,49.46,47.805,47.96,355376,0
+IART.US,D,20200821,000000,47.95,47.95,46.87,47.18,298116,0
+IART.US,D,20200824,000000,47.14,47.92,46.78,46.93,362305,0
+IART.US,D,20200825,000000,47.32,47.46,46.5,47.09,510851,0
+IART.US,D,20200826,000000,47.08,47.365,46.27,46.98,242680,0
+IART.US,D,20200827,000000,46.98,47.99,46.315,47.83,370354,0
+IART.US,D,20200828,000000,48.13,48.82,47.23,47.94,1051099,0
+IART.US,D,20200831,000000,47.74,48.2,47.14,47.79,275834,0
+IART.US,D,20200901,000000,47.63,47.63,45.55,45.68,492958,0
+IART.US,D,20200902,000000,45.77,46.945,45.63,46.84,276888,0
+IART.US,D,20200903,000000,46.58,46.855,44.91,45.51,370943,0
+IART.US,D,20200904,000000,45.89,46.03,44.91,45.63,334620,0
+IART.US,D,20200908,000000,45.36,45.92,44.79,45.22,281396,0
+IART.US,D,20200909,000000,45.55,45.95,45.2801,45.42,380872,0
+IART.US,D,20200910,000000,45.59,45.97,43.32,43.33,341146,0
+IART.US,D,20200911,000000,43.34,44.3175,42.9544,43.39,675392,0
+IART.US,D,20200914,000000,43.74,45.83,43.06,45.31,563675,0
+IART.US,D,20200915,000000,45.35,46.35,45.19,45.51,388819,0
+IART.US,D,20200916,000000,45.9,47.22,45.66,47,676430,0
+IART.US,D,20200917,000000,46.56,47.22,45.98,46.55,809151,0
+IART.US,D,20200918,000000,46.55,46.935,45.66,46.62,1601530,0
+IART.US,D,20200921,000000,45.63,45.63,44.26,45.06,697492,0
+IART.US,D,20200922,000000,45.43,46.45,44.97,45.37,557409,0
+IART.US,D,20200923,000000,45.3,45.59,44.9,45.06,733380,0
+IART.US,D,20200924,000000,44.91,45.66,44.47,45.52,622703,0
+IART.US,D,20200925,000000,45.26,46.99,45.2,46.95,500653,0
+IART.US,D,20200928,000000,47.55,47.735,46.27,46.76,503542,0
+IART.US,D,20200929,000000,48.35,49.3085,46.1,46.42,597789,0
+IART.US,D,20200930,000000,46.32,47.83,45.4,47.22,629554,0
+IART.US,D,20201001,000000,47.46,47.96,46.83,47.27,515393,0
+IART.US,D,20201002,000000,46.41,47.45,45.7848,47.23,238941,0
+IART.US,D,20201005,000000,47.78,48.52,47.51,48.47,292366,0
+IART.US,D,20201006,000000,48.81,49.49,48.47,48.81,412256,0
+IART.US,D,20201007,000000,50.47,52.14,50.47,51.88,853523,0
+IART.US,D,20201008,000000,50.41,51.11,50.22,50.54,642912,0
+IART.US,D,20201009,000000,50.62,51.45,49.32,49.8,516725,0
+IART.US,D,20201012,000000,50.03,50.12,49.15,49.32,827922,0
+IART.US,D,20201013,000000,49.29,49.495,48.21,48.24,350916,0
+IART.US,D,20201014,000000,48.14,48.9,47.76,47.87,236339,0
+IART.US,D,20201015,000000,47.19,48.14,47.02,47.95,324076,0
+IART.US,D,20201016,000000,48.27,49.2245,47.75,48.46,346263,0
+IART.US,D,20201019,000000,48.91,48.91,47.45,47.81,315131,0
+IART.US,D,20201020,000000,48.25,48.31,47.595,47.75,298461,0
+IART.US,D,20201021,000000,47.97,48.06,47.155,47.44,244379,0
+IART.US,D,20201022,000000,47.56,48.5,47.54,48.26,378435,0
+IART.US,D,20201023,000000,48.71,49.46,48.06,49.07,464501,0
+IART.US,D,20201026,000000,48.28,48.69,47.14,47.47,394032,0
+IART.US,D,20201027,000000,47.17,48.07,46.16,46.55,468146,0
+IART.US,D,20201028,000000,47.75,47.75,43.69,43.87,873439,0
+IART.US,D,20201029,000000,43.35,43.8,42.79,43.31,689067,0
+IART.US,D,20201030,000000,42.93,44.12,42.12,44.1,531235,0
+IART.US,D,20201102,000000,44.72,44.96,43.71,44.45,642907,0
+IART.US,D,20201103,000000,45.27,47.4,44.74,47.08,605625,0
+IART.US,D,20201104,000000,47.24,48,46.335,47.02,400577,0
+IART.US,D,20201105,000000,47.38,48.82,47.38,48.78,544034,0
+IART.US,D,20201106,000000,48.9,49.24,48.4,48.95,331995,0
+IART.US,D,20201109,000000,51,56.14,50.23,55.68,1096506,0
+IART.US,D,20201110,000000,55.87,55.92,53.44,54.59,585309,0
+IART.US,D,20201111,000000,54.53,55.07,53.06,53.82,738385,0
+IART.US,D,20201112,000000,53.13,54.48,52.32,54.19,680010,0
+IART.US,D,20201113,000000,54.85,56.22,53.955,56.13,473573,0
+IART.US,D,20201116,000000,56.37,56.87,55.49,55.87,553499,0
+IART.US,D,20201117,000000,54.89,55.98,54.21,55.25,338065,0
+IART.US,D,20201118,000000,55.53,56.5,55.05,55.59,392883,0
+IART.US,D,20201119,000000,55.47,56.46,55.19,56.05,391312,0
+IART.US,D,20201120,000000,56.07,56.31,54.31,54.53,486630,0
+IART.US,D,20201123,000000,54.62,55.49,54,54.78,307313,0
+IART.US,D,20201124,000000,55.55,56.23,54.8,55.73,270949,0
+IART.US,D,20201125,000000,55.91,55.91,54.17,54.4,293619,0
+IART.US,D,20201127,000000,54.75,55.62,54.44,55.62,74404,0
+IART.US,D,20201130,000000,55.4,55.83,53.919,54.73,446807,0
+IART.US,D,20201201,000000,55.48,55.48,53.06,54,454400,0
+IART.US,D,20201202,000000,53.71,55.13,53.145,55.02,359948,0
+IART.US,D,20201203,000000,54.85,55.83,54.54,54.92,284473,0
+IART.US,D,20201204,000000,55.33,56.52,54.64,56.39,235056,0
+IART.US,D,20201207,000000,56.2,56.89,54.87,55.03,247724,0
+IART.US,D,20201208,000000,54.81,55.83,54.26,55.75,223585,0
+IART.US,D,20201209,000000,56.25,57.07,55.07,56.42,299104,0
+IART.US,D,20201210,000000,56.35,59.615,55.74,58.96,635700,0
+IART.US,D,20201211,000000,58.56,59.18,57.99,58.28,719530,0
+IART.US,D,20201214,000000,58.53,59.6,56.6101,57.51,485325,0
+IART.US,D,20201215,000000,58.04,59.65,57.2888,59.61,426886,0
+IART.US,D,20201216,000000,59.99,61.51,57.48,60.81,828194,0
+IART.US,D,20201217,000000,61.43,62.26,59.97,62.18,321497,0
+IART.US,D,20201218,000000,62.37,62.86,61.33,62.75,1228148,0
+IART.US,D,20201221,000000,61.76,62.555,61,62.48,404167,0
+IART.US,D,20201222,000000,62.42,65.12,61.5475,64.57,431714,0
+IART.US,D,20201223,000000,64.93,65.75,64.26,65.53,230918,0
+IART.US,D,20201224,000000,65.77,66.57,65.3,66.39,167224,0
+IART.US,D,20201228,000000,66.76,67.1,65.57,66.21,343610,0
+IART.US,D,20201229,000000,66.69,66.69,65.245,66.55,296872,0
+IART.US,D,20201230,000000,66.75,67.29,65.02,65.05,486952,0
+IART.US,D,20201231,000000,65.25,65.62,64.3501,64.92,565623,0
+IART.US,D,20210104,000000,65.08,65.15,62.36,62.63,717307,0
+IART.US,D,20210105,000000,62.35,64.51,62.35,63.79,475209,0
+IART.US,D,20210106,000000,64.33,65.39,62.4459,64.42,558221,0
+IART.US,D,20210107,000000,65.36,66.22,64.42,65.84,351661,0
+IART.US,D,20210108,000000,65.76,66.66,65.29,65.96,349849,0
+IART.US,D,20210111,000000,65.28,66.03,65.28,65.87,168361,0
+IART.US,D,20210112,000000,65.88,66.56,65.1,65.4,223598,0
+IART.US,D,20210113,000000,65.52,66.29,64.085,65.65,146019,0
+IART.US,D,20210114,000000,64.82,67.94,64.4,67.78,523049,0
+IART.US,D,20210115,000000,67.25,68.36,66.69,67.69,356890,0
+IART.US,D,20210119,000000,68.39,69.55,68.07,68.355,514602,0
+IART.US,D,20210120,000000,67.83,70.245,67.815,70.15,400258,0
+IART.US,D,20210121,000000,70.34,70.67,69.13,69.38,292908,0
+IART.US,D,20210122,000000,68.72,69.65,68.49,69.3,274602,0
+IART.US,D,20210125,000000,69.3,69.705,68.36,69.36,228423,0
+IART.US,D,20210126,000000,69.85,70.325,69.25,69.86,488280,0
+IART.US,D,20210127,000000,69.12,71.195,67.6101,68.66,498319,0
+IART.US,D,20210128,000000,68.79,70.04,68.22,68.34,302428,0
+IART.US,D,20210129,000000,68.72,68.72,65.72,66.04,572523,0
+IART.US,D,20210201,000000,66.65,68.23,65.11,66.64,393950,0
+IART.US,D,20210202,000000,67.52,68.17,66.98,67.17,284998,0
+IART.US,D,20210203,000000,67,68.25,65.84,66.46,196016,0
+IART.US,D,20210204,000000,66.87,68.4,66.28,68.04,150045,0
+IART.US,D,20210205,000000,68.56,69.44,67.58,68.17,335715,0
+IART.US,D,20210208,000000,68.51,69.52,68.225,69.17,238025,0
+IART.US,D,20210209,000000,69.38,69.87,68.68,68.96,169514,0
+IART.US,D,20210210,000000,69.1,70,68.4325,69.04,156904,0
+IART.US,D,20210211,000000,69.4,70.32,68.565,69.57,401904,0
+IART.US,D,20210212,000000,69.55,69.6,68.49,69.15,188075,0
+IART.US,D,20210216,000000,69.29,69.71,68.145,69.51,187584,0
+IART.US,D,20210217,000000,69.44,71.34,67.79,71.15,911131,0
+IART.US,D,20210218,000000,69.47,70.5,66.17,68.82,717572,0
+IART.US,D,20210219,000000,69.19,69.7,66.99,68.22,638397,0
+IART.US,D,20210222,000000,68.72,69.94,67.215,68.91,490142,0
+IART.US,D,20210223,000000,68.44,69.8,66.1701,69.14,485376,0
+IART.US,D,20210224,000000,69.48,70.9163,69.09,70.24,234866,0
+IART.US,D,20210225,000000,69.52,71.1469,68.75,69.24,512382,0
+IART.US,D,20210226,000000,69.57,70.115,67.47,68.34,626426,0
+IART.US,D,20210301,000000,68.96,69.6,68.485,69.43,309955,0
+IART.US,D,20210302,000000,69,69.45,68.18,69.26,315830,0
+IART.US,D,20210303,000000,68.85,70.17,67.89,67.92,214851,0
+IART.US,D,20210304,000000,67.58,68.29,65.07,65.91,252324,0
+IART.US,D,20210305,000000,66.69,66.83,64.95,66.2,518674,0
+IART.US,D,20210308,000000,66.47,67.71,65.09,66.1,580936,0
+IART.US,D,20210309,000000,66.72,68.69,66.27,67.1,225471,0
+IART.US,D,20210310,000000,67.58,68.91,67.075,68.6,465468,0
+IART.US,D,20210311,000000,69,69,67.37,68.1,399123,0
+IART.US,D,20210312,000000,67.84,68.575,67.19,68.1,535922,0
+IART.US,D,20210315,000000,68.3,70,68.25,68.58,291378,0
+IART.US,D,20210316,000000,68.84,68.84,67.26,67.59,264323,0
+IART.US,D,20210317,000000,67.12,68.5,66.89,68.14,229530,0
+IART.US,D,20210318,000000,67.61,67.88,66.1,66.49,296446,0
+IART.US,D,20210319,000000,66.13,67.44,66.13,66.77,496542,0
+IART.US,D,20210322,000000,66.66,67.46,66.035,67.14,274411,0
+IART.US,D,20210323,000000,66.52,66.82,65.09,65.35,442834,0
+IART.US,D,20210324,000000,65.58,66.74,65.325,65.5,311185,0
+IART.US,D,20210325,000000,65.24,66.74,64.5,66.14,234709,0
+IART.US,D,20210326,000000,66.22,68.95,65.69,68.83,366206,0
+IART.US,D,20210329,000000,68.43,69.42,65.47,67.16,362645,0
+IART.US,D,20210330,000000,66.89,68.94,66.49,68.82,272941,0
+IART.US,D,20210331,000000,68.64,69.77,68.28,69.09,370464,0
+IART.US,D,20210401,000000,69.21,69.52,67.8,68.08,285260,0
+IART.US,D,20210405,000000,68.72,68.985,67.73,68.3,251897,0
+IART.US,D,20210406,000000,68.9,68.9,67.73,68.27,496093,0
+IART.US,D,20210407,000000,68.26,68.26,67.37,68.08,350004,0
+IART.US,D,20210408,000000,68.3,69.83,65.32,69.47,397869,0
+IART.US,D,20210409,000000,69.67,70.55,69.22,70.12,462002,0
+IART.US,D,20210412,000000,70.5,70.5,69.25,69.44,259153,0
+IART.US,D,20210413,000000,68.99,70.31,67.63,69.92,278799,0
+IART.US,D,20210414,000000,69.83,71.07,69.62,70.22,314082,0
+IART.US,D,20210415,000000,70.41,71.13,70.2519,70.95,193512,0
+IART.US,D,20210416,000000,71.4,72.5,71.1,72.25,410590,0
+IART.US,D,20210419,000000,72.61,73.58,72.43,72.82,443649,0
+IART.US,D,20210420,000000,72.92,73.87,71.67,72.73,338741,0
+IART.US,D,20210421,000000,72.95,74.45,69.7201,74.36,335438,0
+IART.US,D,20210422,000000,74.77,74.97,73.8,74.38,347111,0
+IART.US,D,20210423,000000,74.79,75.86,73.56,74.63,440281,0
+IART.US,D,20210426,000000,74.77,76.559,73.74,76.4,623856,0
+IART.US,D,20210427,000000,76.04,76.95,75.4,76.63,591968,0
+IART.US,D,20210428,000000,77.4,77.4,72.665,73.8,768982,0
+IART.US,D,20210429,000000,75.65,76.606,73.77,75.07,383362,0
+IART.US,D,20210430,000000,74.93,75.93,73.49,74.08,529444,0
+IART.US,D,20210503,000000,74.38,75.05,73.4,74.06,465865,0
+IART.US,D,20210504,000000,73.74,74.17,72.9,73.95,331093,0
+IART.US,D,20210505,000000,74.22,74.3,72.97,73.65,170529,0
+IART.US,D,20210506,000000,73.59,74.54,72,73.52,292312,0
+IART.US,D,20210507,000000,73.77,74.48,71.1,74.22,162217,0
+IART.US,D,20210510,000000,74.42,75.06,73.5929,73.68,362470,0
+IART.US,D,20210511,000000,72.67,73.73,70.98,71.13,357492,0
+IART.US,D,20210512,000000,70.54,71.08,69.805,69.92,399065,0
+IART.US,D,20210513,000000,70.02,71.24,69.95,70.65,336464,0
+IART.US,D,20210514,000000,70.9,71.64,70.6,70.79,267418,0
+IART.US,D,20210517,000000,70.68,71.89,70.4,71.8,399114,0
+IART.US,D,20210518,000000,71.55,72.3,71.41,71.59,309166,0
+IART.US,D,20210519,000000,70.7,71.76,69.69,71.51,172293,0
+IART.US,D,20210520,000000,71.34,71.96,69.71,70.95,523418,0
+IART.US,D,20210521,000000,70.72,71.9,69.375,70.29,1059911,0
+IART.US,D,20210524,000000,70.93,71.63,69.75,70.11,465438,0
+IART.US,D,20210525,000000,70.13,70.71,69.19,70.05,331900,0
+IART.US,D,20210526,000000,69.85,70.24,68.595,69.22,296988,0
+IART.US,D,20210527,000000,69.16,69.75,68.96,68.96,312824,0
+IART.US,D,20210528,000000,69.12,69.805,68.97,69.05,237655,0
+IART.US,D,20210601,000000,69.69,70.1675,68.23,68.37,303542,0
+IART.US,D,20210602,000000,68.27,69.875,66.53,66.79,397753,0
+IART.US,D,20210603,000000,66.75,67.64,65.93,67.39,327067,0
+IART.US,D,20210604,000000,67.75,69.305,67.48,67.56,275504,0
+IART.US,D,20210607,000000,67.76,68.68,67.28,67.34,242703,0
+IART.US,D,20210608,000000,67.22,68.93,66.68,68.83,574894,0
+IART.US,D,20210609,000000,68.86,69.21,68.61,68.77,199960,0
+IART.US,D,20210610,000000,69.02,70.185,68.065,69.78,315529,0
+IART.US,D,20210611,000000,69.91,70.56,69.5,70.42,148127,0
+IART.US,D,20210614,000000,70.45,70.845,69.36,69.6,191936,0
+IART.US,D,20210615,000000,69.86,70.07,69.26,69.45,210165,0
+IART.US,D,20210616,000000,69.55,69.74,69.05,69.45,228273,0
+IART.US,D,20210617,000000,69.12,69.995,69.1,69.46,204815,0
+IART.US,D,20210618,000000,68.97,69.86,68.13,68.72,797564,0
+IART.US,D,20210621,000000,68.81,70.59,68.45,69.96,397595,0
+IART.US,D,20210622,000000,68.275,70.69,68.275,70.43,272238,0
+IART.US,D,20210623,000000,70.3,71.25,70.11,70.91,279715,0
+IART.US,D,20210624,000000,70.79,70.79,67.27,67.45,738585,0
+IART.US,D,20210625,000000,67.71,70.47,67.54,70.04,621751,0
+IART.US,D,20210628,000000,70.32,70.32,67.91,68.52,205423,0
+IART.US,D,20210629,000000,68.85,69.135,68.1,68.52,222771,0
+IART.US,D,20210630,000000,68.78,69.21,68.03,68.24,289319,0
+IART.US,D,20210701,000000,68.5,69.7205,68.2,69.13,403634,0
+IART.US,D,20210702,000000,69.02,70.1,68.92,69.9,429916,0
+IART.US,D,20210706,000000,69.65,69.7,67.75,68.96,292682,0
+IART.US,D,20210707,000000,69.08,69.31,68.115,68.49,274188,0
+IART.US,D,20210708,000000,67.82,68.47,67,68.32,342918,0
+IART.US,D,20210709,000000,68.79,69.16,68.1,68.44,259866,0
+IART.US,D,20210712,000000,68.09,69.06,67.7,68.9,177590,0
+IART.US,D,20210713,000000,68.86,68.86,67.41,67.83,207583,0
+IART.US,D,20210714,000000,68.06,68.74,67.3501,67.76,268919,0
+IART.US,D,20210715,000000,67.79,67.79,66.01,66.56,360986,0
+IART.US,D,20210716,000000,66.58,67.38,66.21,67.22,214679,0
+IART.US,D,20210719,000000,66.57,66.57,64.58,64.97,271311,0
+IART.US,D,20210720,000000,65.27,67.85,64.68,67.45,405182,0
+IART.US,D,20210721,000000,67.97,68.68,67.58,68.14,253491,0
+IART.US,D,20210722,000000,67.96,68.61,66.83,67.15,145569,0
+IART.US,D,20210723,000000,67.65,68.57,66.99,68.5,223518,0
+IART.US,D,20210726,000000,68.54,69.82,68.11,69.47,627407,0
+IART.US,D,20210727,000000,69.11,72.31,68.5425,71.2,845526,0
+IART.US,D,20210728,000000,71.01,71.32,66.66,70.81,1222394,0
+IART.US,D,20210729,000000,71.4,71.95,68.5,71.09,417174,0
+IART.US,D,20210730,000000,71.09,72.75,70.63,72.39,498178,0
+IART.US,D,20210802,000000,72.04,73.35,69.515,70.99,521480,0
+IART.US,D,20210803,000000,71.13,71.35,69.31,70.62,404348,0
+IART.US,D,20210804,000000,70.38,71.41,69.04,69.35,417627,0
+IART.US,D,20210805,000000,69.49,71.78,68.78,70.39,371065,0
+IART.US,D,20210806,000000,70.62,71.89,70.065,71.43,443539,0
+IART.US,D,20210809,000000,71.62,72.74,69.86,70.58,254703,0
+IART.US,D,20210810,000000,70.65,71.345,68.78,69.45,393562,0
+IART.US,D,20210811,000000,69.6,70.22,68.79,69.44,238878,0
+IART.US,D,20210812,000000,69.66,71.1,69.445,70.94,325376,0
+IART.US,D,20210813,000000,70.85,71.66,70.85,71.03,231628,0
+IART.US,D,20210816,000000,70.71,71.64,70.24,71.56,197567,0
+IART.US,D,20210817,000000,71.22,72,70.825,71.93,432459,0
+IART.US,D,20210818,000000,71.94,72.27,71.08,71.65,405311,0
+IART.US,D,20210819,000000,71.5,72.45,70.45,70.83,291195,0
+IART.US,D,20210820,000000,70.65,71.64,70.18,71.38,567788,0
+IART.US,D,20210823,000000,71.72,72.47,71,71.9,601636,0
+IART.US,D,20210824,000000,72.04,73.55,71.81,73.23,333942,0
+IART.US,D,20210825,000000,73.34,74.02,73.25,73.4,219687,0
+IART.US,D,20210826,000000,73.25,73.51,70.39,72.16,216390,0
+IART.US,D,20210827,000000,72.47,73.615,72.245,73.05,297025,0
+IART.US,D,20210830,000000,73.21,73.8,72.82,73.25,460356,0
+IART.US,D,20210831,000000,73.32,75.32,73.32,75.23,537149,0
+IART.US,D,20210901,000000,75.38,76.07,74.52,76.01,397476,0
+IART.US,D,20210902,000000,76.47,76.7,75.34,76.19,246931,0
+IART.US,D,20210903,000000,76.12,76.18,75.4,75.89,249905,0
+IART.US,D,20210907,000000,75.75,76.11,75.04,75.92,268850,0
+IART.US,D,20210908,000000,75.56,76.5,74.68,75.46,547346,0
+IART.US,D,20210909,000000,75.37,76.02,73.21,73.26,307410,0
+IART.US,D,20210910,000000,73.41,73.64,69.94,70.23,746945,0
+IART.US,D,20210913,000000,70.93,71.295,68.98,69.32,326264,0
+IART.US,D,20210914,000000,69.58,70.61,69.25,69.95,495854,0
+IART.US,D,20210915,000000,68.48,70.125,68.455,69.27,367973,0
+IART.US,D,20210916,000000,68.94,69.29,68.21,68.28,253229,0
+IART.US,D,20210917,000000,68.27,69.78,67.96,69.63,752311,0
+IART.US,D,20210920,000000,68.66,69.48,68.25,69.29,384166,0
+IART.US,D,20210921,000000,69.79,71.389,68.915,69.49,256944,0
+IART.US,D,20210922,000000,69.5,71.52,68.97,71.13,270098,0
+IART.US,D,20210923,000000,71.25,73.21,70.625,72.33,269421,0
+IART.US,D,20210924,000000,72.06,72.71,71.615,72.18,189661,0
+IART.US,D,20210927,000000,72.05,72.05,70.59,71.9,592213,0
+IART.US,D,20210928,000000,71.64,72.0675,70.33,70.53,223427,0
+IART.US,D,20210929,000000,70.77,70.91,70.16,70.45,178599,0
+IART.US,D,20210930,000000,70.64,71.18,68.26,68.48,582486,0
+IART.US,D,20211001,000000,68.89,70.1,68.04,69.57,280232,0
+IART.US,D,20211004,000000,69.36,70.77,67.27,67.45,284656,0
+IART.US,D,20211005,000000,67.57,69.54,67.57,69.45,450618,0
+IART.US,D,20211006,000000,69.03,69.275,67.05,68.42,251192,0
+IART.US,D,20211007,000000,68.93,70.09,67.8225,69.32,500862,0
+IART.US,D,20211008,000000,69.36,69.38,67.46,67.94,293160,0
+IART.US,D,20211011,000000,67.78,68.225,66.39,66.58,186763,0
+IART.US,D,20211012,000000,66.62,66.97,66.12,66.31,288745,0
+IART.US,D,20211013,000000,66.2,66.84,65.86,66.64,152866,0
+IART.US,D,20211014,000000,67.28,68.03,66.89,67.2,185224,0
+IART.US,D,20211015,000000,67.95,68.25,67.08,67.68,139951,0
+IART.US,D,20211018,000000,67.4,67.915,65.9,67.66,175570,0
+IART.US,D,20211019,000000,68.08,69.33,67.9441,68.69,278280,0
+IART.US,D,20211020,000000,69.06,70.3,68.66,69.81,220471,0
+IART.US,D,20211021,000000,69.71,71.16,69.36,70.95,287651,0
+IART.US,D,20211022,000000,71.06,72.85,70.59,70.82,325339,0
+IART.US,D,20211025,000000,71.03,71.2,69.83,70.55,211821,0
+IART.US,D,20211026,000000,70.6,71,69.79,70.13,190714,0
+IART.US,D,20211027,000000,70.21,70.81,68.43,68.57,223954,0
+IART.US,D,20211028,000000,68.57,68.79,66.5,67.01,460223,0
+IART.US,D,20211029,000000,66.76,67.19,66,66.46,443646,0
+IART.US,D,20211101,000000,66.76,68.495,65.7,67.21,519446,0
+IART.US,D,20211102,000000,71,74.98,68.785,73.25,1272774,0
+IART.US,D,20211103,000000,73.66,73.96,71.55,71.98,469958,0
+IART.US,D,20211104,000000,71.93,72.445,70.895,71.38,491439,0
+IART.US,D,20211105,000000,71.43,73.26,71.37,72.23,327857,0
+IART.US,D,20211108,000000,72.03,72.74,71.4,72.56,240804,0
+IART.US,D,20211109,000000,72.32,73.5146,70.95,71.14,123062,0
+IART.US,D,20211110,000000,70.975,71.24,70.095,70.55,277939,0
+IART.US,D,20211111,000000,70.61,70.715,67.58,67.88,305009,0
+IART.US,D,20211112,000000,68.02,68.59,67.34,68.13,169647,0
+IART.US,D,20211115,000000,68.29,69.2775,67.7,68.39,238892,0
+IART.US,D,20211116,000000,71.025,71.025,68.42,69.47,339884,0
+IART.US,D,20211117,000000,69.13,69.285,68.5,68.59,219833,0
+IART.US,D,20211118,000000,68.7,68.99,67.35,67.94,434204,0
+IART.US,D,20211119,000000,67.79,69.0516,67.52,68.85,389598,0
+IART.US,D,20211122,000000,69.3,69.41,67.24,67.39,377854,0
+IART.US,D,20211123,000000,67.17,67.72,66,66.85,237546,0
+IART.US,D,20211124,000000,66.69,67.96,66.02,67.46,402056,0
+IART.US,D,20211126,000000,66.39,66.54,64.65,64.86,157232,0
+IART.US,D,20211129,000000,65.58,66.5025,64.77,64.81,463599,0
+IART.US,D,20211130,000000,64.25,64.85,63.28,63.95,333421,0
+IART.US,D,20211201,000000,64.9,65.39,62.46,62.47,390056,0
+IART.US,D,20211202,000000,62.71,63.89,62.71,63.65,345931,0
+IART.US,D,20211203,000000,63.78,64,61.845,62.69,471100,0
+IART.US,D,20211206,000000,63.26,65.12,62.86,64.78,582345,0
+IART.US,D,20211207,000000,65.6,65.9599,64.59,65.16,751052,0
+IART.US,D,20211208,000000,65.45,66.3,65.18,65.91,307942,0
+IART.US,D,20211209,000000,65.49,66.65,65.24,65.27,280814,0
+IART.US,D,20211210,000000,65.72,65.94,64.09,64.78,284080,0
+IART.US,D,20211213,000000,64.76,65.62,64.61,65.08,272450,0
+IART.US,D,20211214,000000,64.76,66.075,64.595,64.83,184836,0
+IART.US,D,20211215,000000,64.58,64.745,62.76,64.28,526418,0
+IART.US,D,20211216,000000,64.44,65.39,62.57,63.35,636742,0
+IART.US,D,20211217,000000,63.8,67.515,63.43,65.81,1061464,0
+IART.US,D,20211220,000000,64.78,66.365,63.39,64.28,409827,0
+IART.US,D,20211221,000000,64.79,66.765,64.79,66.66,475780,0
+IART.US,D,20211222,000000,66.67,68.2,66.16,68.16,291709,0
+IART.US,D,20211223,000000,68.23,68.49,67.82,68.28,162824,0
+IART.US,D,20211227,000000,68.33,69.07,67.83,69.02,194065,0
+IART.US,D,20211228,000000,68.99,69.88,68.63,68.77,162087,0
+IART.US,D,20211229,000000,68.7,69.76,68.42,69.22,313653,0
+IART.US,D,20211230,000000,69.21,69.95,68.32,68.38,578068,0
+IART.US,D,20211231,000000,68.13,68.59,66.85,66.99,318812,0
+IART.US,D,20220103,000000,67.1,68.655,66.325,68.41,292393,0
+IART.US,D,20220104,000000,68.62,69.79,68.37,69.23,239610,0
+IART.US,D,20220105,000000,69.19,69.73,65.78,65.87,474752,0
+IART.US,D,20220106,000000,65.95,66.905,64.93,66.12,265714,0
+IART.US,D,20220107,000000,66.23,66.565,65.32,65.86,446003,0
+IART.US,D,20220110,000000,65.85,66.88,64.89,66.7,283356,0
+IART.US,D,20220111,000000,66.7,67.5,65.87,67.18,232927,0
+IART.US,D,20220112,000000,68.77,69.45,67.43,67.67,400368,0
+IART.US,D,20220113,000000,67.67,69.9,67.28,69.24,496478,0
+IART.US,D,20220114,000000,68.51,69.56,67.83,68.79,295210,0
+IART.US,D,20220118,000000,67.99,68.295,67.04,67.44,411098,0
+IART.US,D,20220119,000000,67.46,68.97,66.9754,67.21,303287,0
+IART.US,D,20220120,000000,67.49,69.6082,66.78,66.85,440661,0
+IART.US,D,20220121,000000,66.74,67.72,65.75,66.57,361126,0
+IART.US,D,20220124,000000,65.88,67.4,64.67,67.24,489416,0
+IART.US,D,20220125,000000,66.21,66.87,64.57,65.47,402393,0
+IART.US,D,20220126,000000,66.02,66.94,64.02,64.5,327000,0
+IART.US,D,20220127,000000,64.8,65.14,62.38,62.86,388624,0
+IART.US,D,20220128,000000,62.68,63.87,61.8,63.69,366636,0
+IART.US,D,20220131,000000,63.77,65.05,62.33,64.74,538594,0
+IART.US,D,20220201,000000,64.79,64.95,63.2,64.33,510394,0
+IART.US,D,20220202,000000,64.38,65.47,63.97,64.95,410339,0
+IART.US,D,20220203,000000,64.55,65.405,63.84,64,406524,0
+IART.US,D,20220204,000000,63.72,65.66,63.54,64.71,354069,0
+IART.US,D,20220207,000000,64.33,65.275,64.02,64.33,314709,0
+IART.US,D,20220208,000000,64.3,66.23,64.3,65.82,772777,0
+IART.US,D,20220209,000000,66.27,67.14,65.9,66.24,595360,0
+IART.US,D,20220210,000000,65.59,67.15,65.59,66.19,303977,0
+IART.US,D,20220211,000000,66.33,66.81,65.12,65.61,254825,0
+IART.US,D,20220214,000000,65.7,66.16,65.095,65.45,494962,0
+IART.US,D,20220215,000000,65.87,67.3,65.48,66.87,376839,0
+IART.US,D,20220216,000000,66.8,67.53,66.11,67.05,367828,0
+IART.US,D,20220217,000000,66.39,66.625,65.55,65.66,346441,0
+IART.US,D,20220218,000000,65.55,66.28,64.8171,65.24,412491,0
+IART.US,D,20220222,000000,64.77,66.34,64.35,65.38,485862,0
+IART.US,D,20220223,000000,62.25,65.72,61.5,64.66,780219,0
+IART.US,D,20220224,000000,63.3,66.28,62.85,65.94,606360,0
+IART.US,D,20220225,000000,65.99,67.43,65.81,67.37,798848,0
+IART.US,D,20220228,000000,66.74,67.71,66.2,67.06,413499,0
+IART.US,D,20220301,000000,66.69,67.69,65.39,66.32,398650,0
+IART.US,D,20220302,000000,66.8,67.87,66.5,67.59,402648,0
+IART.US,D,20220303,000000,67.99,68.15,66.96,67.53,267097,0
+IART.US,D,20220304,000000,67.14,67.71,66.41,67.55,290550,0
+IART.US,D,20220307,000000,67.4,68.29,66.7,67.82,610478,0
+IART.US,D,20220308,000000,67.67,67.895,65.4,65.67,777249,0
+IART.US,D,20220309,000000,66.73,67.02,65.87,66.2,334401,0
+IART.US,D,20220310,000000,65.52,66.3,65.29,65.8,346989,0
+IART.US,D,20220311,000000,66.24,66.85,65.02,65.11,587621,0
+IART.US,D,20220314,000000,65.25,66.21,64.96,65.37,397746,0
+IART.US,D,20220315,000000,65.85,66.05,64.36,64.9,411838,0
+IART.US,D,20220316,000000,65.13,65.68,63.51,64.94,662559,0
+IART.US,D,20220317,000000,64.61,66.365,64,65.44,598207,0
+IART.US,D,20220318,000000,65.18,65.32,63.98,64.025,919520,0
+IART.US,D,20220321,000000,64.03,64.93,63.695,64.58,461217,0
+IART.US,D,20220322,000000,64.66,65.67,64.26,64.67,311017,0
+IART.US,D,20220323,000000,64.43,66.05,62.78,62.86,1305805,0
+IART.US,D,20220324,000000,63.25,63.76,62.605,63.34,724357,0
+IART.US,D,20220325,000000,63.44,63.63,62.99,63.52,619050,0
+IART.US,D,20220328,000000,63.64,64.7,63.5,63.64,674764,0
+IART.US,D,20220329,000000,64.41,66.97,63.9,66.77,1446657,0
+IART.US,D,20220330,000000,66.85,67.14,65.31,65.71,379201,0
+IART.US,D,20220331,000000,65.65,66.21,64.13,64.26,363654,0
+IART.US,D,20220401,000000,64.46,66.59,64.46,66.52,562901,0
+IART.US,D,20220404,000000,66.04,66.51,64.32,64.54,326598,0
+IART.US,D,20220405,000000,64.4,65.4,63.76,63.9,485381,0
+IART.US,D,20220406,000000,63.55,64.33,62.72,64.17,334542,0
+IART.US,D,20220407,000000,63.9,64.57,63.86,64.14,227390,0
+IART.US,D,20220408,000000,63.87,65.05,63.58,64.17,318475,0
+IART.US,D,20220411,000000,63.98,64.345,63.07,63.19,272784,0
+IART.US,D,20220412,000000,63.36,64.39,63.215,63.66,409974,0
+IART.US,D,20220413,000000,63.04,63.95,62.64,63.37,235043,0
+IART.US,D,20220414,000000,63.55,63.8,62.67,62.68,213108,0
+IART.US,D,20220418,000000,62.46,62.845,61.3,61.44,329036,0
+IART.US,D,20220419,000000,61.27,64.63,61.27,64.47,395243,0
+IART.US,D,20220420,000000,64.84,65.715,64.18,65.01,249309,0
+IART.US,D,20220421,000000,65.28,65.6,63.73,63.91,335454,0
+IART.US,D,20220422,000000,63.45,63.45,60.23,60.33,477930,0
+IART.US,D,20220425,000000,60.3,62.05,59.78,62.03,460521,0
+IART.US,D,20220426,000000,61.6,61.6,59.93,60.61,765065,0
+IART.US,D,20220427,000000,62.55,64.81,61.83,62.09,1039506,0
+IART.US,D,20220428,000000,62.21,63.69,61.05,62.35,587194,0
+IART.US,D,20220429,000000,62.05,62.53,61.03,61.16,563731,0
+IART.US,D,20220502,000000,60.97,61.77,59.73,60.5,563139,0
+IART.US,D,20220503,000000,60.41,62.175,60.19,61.39,578677,0
+IART.US,D,20220504,000000,61.39,61.92,60.26,61.7,560529,0
+IART.US,D,20220505,000000,61.41,61.54,59.05,59.66,468219,0
+IART.US,D,20220506,000000,59.5,60.11,58.28,59.12,411891,0
+IART.US,D,20220509,000000,58.36,58.4,56.25,56.49,542975,0
+IART.US,D,20220510,000000,57.2,57.7,55.16,57.61,626086,0
+IART.US,D,20220511,000000,57.59,58.5375,56.95,57.16,273608,0
+IART.US,D,20220512,000000,57.24,57.955,56.6722,57.82,402648,0
+IART.US,D,20220513,000000,58.26,59.45,57.88,59.32,320959,0
+IART.US,D,20220516,000000,59.18,59.955,58.435,59.71,186352,0
+IART.US,D,20220517,000000,60.16,62.39,59.54,62.33,520931,0
+IART.US,D,20220518,000000,61.89,61.89,59.42,59.79,336660,0
+IART.US,D,20220519,000000,59.55,60.06,59.04,59.67,216298,0
+IART.US,D,20220520,000000,60.32,60.425,58.98,59.9,196695,0
+IART.US,D,20220523,000000,60.53,60.77,59.51,60.69,405532,0
+IART.US,D,20220524,000000,60.18,60.7,59.39,60.1,199902,0
+IART.US,D,20220525,000000,60.05,60.495,59.55,60.05,208917,0
+IART.US,D,20220526,000000,60.08,61.81,60.08,61.36,409273,0
+IART.US,D,20220527,000000,61.78,62.24,60.38,62.15,191707,0
+IART.US,D,20220531,000000,61.97,62.99,61.1,62.64,313492,0
+IART.US,D,20220601,000000,62.65,62.93,60.49,60.85,1480837,0
+IART.US,D,20220602,000000,60.88,61.9524,59.97,61.83,343619,0
+IART.US,D,20220603,000000,61.38,61.88,60.44,60.68,213900,0
+IART.US,D,20220606,000000,60.89,61.35,60.1,60.12,195710,0
+IART.US,D,20220607,000000,59.63,61.66,59.32,61.46,326058,0
+IART.US,D,20220608,000000,60.98,61.63,60.87,61.01,179958,0
+IART.US,D,20220609,000000,60.59,60.66,59.8,59.85,320884,0
+IART.US,D,20220610,000000,59.23,60.25,58.7,59.56,297260,0
+IART.US,D,20220613,000000,58.35,59.48,57.1978,57.44,477422,0
+IART.US,D,20220614,000000,57.43,59,55.03,55.53,437401,0
+IART.US,D,20220615,000000,55.93,57.15,55.48,56.43,287935,0
+IART.US,D,20220616,000000,55.53,55.55,53.57,53.86,448555,0
+IART.US,D,20220617,000000,54.12,55.12,53.8,54.36,984660,0
+IART.US,D,20220621,000000,55.39,55.92,54.53,55.69,313860,0
+IART.US,D,20220622,000000,55.32,55.987,53.835,54.22,979404,0
+IART.US,D,20220623,000000,54.57,54.94,53.76,53.9,416314,0
+IART.US,D,20220624,000000,54,55.22,53.61,54.49,1471711,0
+IART.US,D,20220627,000000,54.68,55.455,54.38,55,588695,0
+IART.US,D,20220628,000000,55.44,55.7,54.37,54.46,688827,0
+IART.US,D,20220629,000000,54.52,55.87,53.99,55.85,650936,0
+IART.US,D,20220630,000000,55.37,55.37,53.745,54.03,496991,0
+IART.US,D,20220701,000000,54.11,55.28,53.79,55,423876,0
+IART.US,D,20220705,000000,54.4,54.55,53.22,54.29,622929,0
+IART.US,D,20220706,000000,54.45,56.045,53.83,54.36,649044,0
+IART.US,D,20220707,000000,54.45,56.36,54.02,54.18,524450,0
+IART.US,D,20220708,000000,54.14,54.3025,53.07,53.59,885930,0
+IART.US,D,20220711,000000,53.36,53.62,52.2275,52.42,566653,0
+IART.US,D,20220712,000000,52,52.44,51.77,52.39,677546,0
+IART.US,D,20220713,000000,51.99,52.74,51.7,52.47,554237,0
+IART.US,D,20220714,000000,51.84,52.1,51.21,51.58,424871,0
+IART.US,D,20220715,000000,52.17,53.01,51.78,53.01,364379,0
+IART.US,D,20220718,000000,53.52,53.975,52.83,53.02,404650,0
+IART.US,D,20220719,000000,53.68,54.57,53.51,54.52,286654,0
+IART.US,D,20220720,000000,54.29,54.66,53.76,54.46,256838,0
+IART.US,D,20220721,000000,54.5,55.38,53.89,55.3,267145,0
+IART.US,D,20220722,000000,55.26,55.58,54.24,54.35,369090,0
+IART.US,D,20220725,000000,54.61,55.63,54.55,55.4,491149,0
+IART.US,D,20220726,000000,55.18,57.53,54.57,57.17,1148825,0
+IART.US,D,20220727,000000,56.9,57.69,55.12,56.53,801608,0
+IART.US,D,20220728,000000,56.71,57.68,55.74,56.29,440397,0
+IART.US,D,20220729,000000,55.87,55.87,54.85,55.04,390485,0
+IART.US,D,20220801,000000,54.48,57.37,54.48,56.87,710211,0
+IART.US,D,20220802,000000,56.97,57.2,55.86,55.89,318545,0
+IART.US,D,20220803,000000,55.93,56.755,55.22,55.34,441686,0
+IART.US,D,20220804,000000,55.1,56.285,54.71,55.06,207523,0
+IART.US,D,20220805,000000,54.5,55.86,54.5,55.73,217741,0
+IART.US,D,20220808,000000,56.16,56.16,55.203,55.6,314716,0
+IART.US,D,20220809,000000,55.29,55.57,54.55,54.97,268228,0
+IART.US,D,20220810,000000,55.53,56.15,55.33,55.96,404654,0
+IART.US,D,20220811,000000,56.11,56.905,55.88,56.18,214740,0
+IART.US,D,20220812,000000,56.17,57.13,55.71,57.07,162288,0
+IART.US,D,20220815,000000,56.73,57.32,55.93,56.82,444097,0
+IART.US,D,20220816,000000,56.58,56.65,55.61,55.8,351865,0
+IART.US,D,20220817,000000,55.52,57.8,54.77,54.88,194654,0
+IART.US,D,20220818,000000,54.68,55.045,54.015,54.57,248997,0
+IART.US,D,20220819,000000,54.34,54.475,53.505,53.97,394970,0
+IART.US,D,20220822,000000,53.44,53.82,52.72,53.02,286700,0
+IART.US,D,20220823,000000,52.85,52.85,51.18,51.85,432798,0
+IART.US,D,20220824,000000,50.25,50.74,49.2,50.07,1324542,0
+IART.US,D,20220825,000000,50.27,50.79,49.86,50.1,593236,0
+IART.US,D,20220826,000000,50.15,50.52,48.49,48.73,558052,0
+IART.US,D,20220829,000000,48.68,48.79,47.84,48.19,445699,0
+IART.US,D,20220830,000000,48.28,48.41,47.52,47.76,479776,0
+IART.US,D,20220831,000000,47.95,48.52,47.05,47.71,850900,0
+IART.US,D,20220901,000000,47.52,47.845,46.66,47.48,404042,0
+IART.US,D,20220902,000000,47.63,48.48,47.11,47.34,597920,0
+IART.US,D,20220906,000000,47.4,47.4,46.46,46.69,413751,0
+IART.US,D,20220907,000000,46.7,48.26,46.655,48,560824,0
+IART.US,D,20220908,000000,47.56,48.55,47.29,48.45,476947,0
+IART.US,D,20220909,000000,48.82,49.71,48.62,49.59,374206,0
+IART.US,D,20220912,000000,49.64,50.43,49.52,49.9,554337,0
+IART.US,D,20220913,000000,48.93,49.04,48.03,48.16,322193,0
+IART.US,D,20220914,000000,48.14,48.26,46.145,47.71,628763,0
+IART.US,D,20220915,000000,47.85,48.645,47.495,47.58,532717,0
+IART.US,D,20220916,000000,47.26,47.46,45.46,45.55,1079088,0
+IART.US,D,20220919,000000,45.65,45.8228,45.18,45.59,389996,0
+IART.US,D,20220920,000000,45.13,45.13,44.21,44.59,371841,0
+IART.US,D,20220921,000000,44.63,45.285,43.83,43.87,315258,0
+IART.US,D,20220922,000000,43.89,44.12,43.07,43.39,673022,0
+IART.US,D,20220923,000000,43,43.73,43,43.59,657520,0
+IART.US,D,20220926,000000,43.14,43.685,42.46,42.72,434902,0
+IART.US,D,20220927,000000,42.96,43.12,41.87,42.28,433216,0
+IART.US,D,20220928,000000,42.69,43.59,42.285,43.21,427416,0
+IART.US,D,20220929,000000,42.82,43.74,42.75,43.49,613590,0
+IART.US,D,20220930,000000,43.68,43.97,42.26,42.36,470623,0
+IART.US,D,20221003,000000,42.91,44.105,42.32,43.84,546039,0
+IART.US,D,20221004,000000,44.43,45.81,44.43,45.77,996523,0
+IART.US,D,20221005,000000,45.01,45.71,44.46,44.71,633436,0
+IART.US,D,20221006,000000,44.38,44.6116,43.77,44.01,765866,0
+IART.US,D,20221007,000000,43.78,43.955,42.77,43.01,743368,0
+IART.US,D,20221010,000000,43.26,43.46,42.415,42.49,429514,0
+IART.US,D,20221011,000000,42.34,43.02,41.625,42.86,578223,0
+IART.US,D,20221012,000000,42.53,42.705,41.74,41.79,354203,0
+IART.US,D,20221013,000000,40.94,43.6,40.665,43.16,1986989,0
+IART.US,D,20221014,000000,43.6,43.74,41.99,42.17,437652,0
+IART.US,D,20221017,000000,42.57,44.0825,42.25,43.95,432494,0
+IART.US,D,20221018,000000,44.86,45.47,44.15,44.52,522409,0
+IART.US,D,20221019,000000,44.29,44.46,42.91,43.21,476804,0
+IART.US,D,20221020,000000,43.42,43.89,42.16,42.21,454259,0
+IART.US,D,20221021,000000,42.15,42.94,40.86,42.87,472251,0
+IART.US,D,20221024,000000,43.21,43.51,42.65,43.23,1111568,0
+IART.US,D,20221025,000000,43.25,44.69,42.74,44.6,1159493,0
+IART.US,D,20221026,000000,48.25,50.41,44.35,47.21,1315941,0
+IART.US,D,20221027,000000,47.92,50.07,47.48,49.54,1191803,0
+IART.US,D,20221028,000000,49.49,50.765,48.3781,50.37,608050,0
+IART.US,D,20221031,000000,49.81,50.69,49.35,50.25,1036124,0
+IART.US,D,20221101,000000,50.56,51.22,50.22,50.95,468406,0
+IART.US,D,20221102,000000,50.7,51.06,48.82,48.86,941819,0
+IART.US,D,20221103,000000,48.28,48.89,47.67,48.76,648976,0
+IART.US,D,20221104,000000,49.36,49.675,48.64,49.28,611343,0
+IART.US,D,20221107,000000,49.56,49.64,49.13,49.2,417254,0
+IART.US,D,20221108,000000,49.18,49.94,48.105,49.34,558630,0
+IART.US,D,20221109,000000,48.95,49.62,48.4,49.12,392710,0
+IART.US,D,20221110,000000,50.83,52.33,50.495,52.23,762986,0
+IART.US,D,20221111,000000,52.63,53.84,52.29,53.46,567604,0
+IART.US,D,20221114,000000,53.16,53.85,52.33,52.41,371593,0
+IART.US,D,20221115,000000,52.97,54.1,52.73,53.89,490977,0
+IART.US,D,20221116,000000,53.72,54.34,53.025,53.15,457279,0
+IART.US,D,20221117,000000,52.41,52.64,51.78,51.95,303912,0
+IART.US,D,20221118,000000,52.62,53.71,52.46,53.36,381750,0
+IART.US,D,20221121,000000,53,54.22,52.18,52.54,394528,0
+IART.US,D,20221122,000000,52.61,53.98,51.595,53.92,317301,0
+IART.US,D,20221123,000000,53.98,54.72,52.97,53.69,509248,0
+IART.US,D,20221125,000000,53.83,54.15,53.16,54,88133,0
+IART.US,D,20221128,000000,53.53,54.07,53.05,53.1,429872,0
+IART.US,D,20221129,000000,52.87,53.93,52.59,53.69,313114,0
+IART.US,D,20221130,000000,53.58,55,52.51,54.94,530204,0
+IART.US,D,20221201,000000,55.78,56.47,55.255,56.36,487180,0
+IART.US,D,20221202,000000,55.76,56.765,55.44,56.46,347222,0
+IART.US,D,20221205,000000,55.82,56.46,55.13,55.67,433080,0
+IART.US,D,20221206,000000,55.47,55.8,54.1,54.75,561199,0
+IART.US,D,20221207,000000,54.91,56.19,54.91,55.61,539548,0
+IART.US,D,20221208,000000,55.65,56.94,55.19,56.5,501758,0
+IART.US,D,20221209,000000,56.25,56.837,55.88,55.88,302496,0
+IART.US,D,20221212,000000,56.25,56.88,55.02,56.65,466933,0
+IART.US,D,20221213,000000,58.34,59.68,57.19,58.6,844940,0
+IART.US,D,20221214,000000,58.43,59.15,57.795,58.38,643308,0
+IART.US,D,20221215,000000,57.57,58.37,56.34,56.36,689056,0
+IART.US,D,20221216,000000,55.52,56.15,55.14,55.43,1220934,0
+IART.US,D,20221219,000000,55.5,57.74,54.25,54.33,630120,0
+IART.US,D,20221220,000000,54.43,55.335,54.05,54.91,483428,0
+IART.US,D,20221221,000000,55.3,56.42,54.675,56.34,367156,0
+IART.US,D,20221222,000000,55.72,56.38,55.38,56.38,334652,0
+IART.US,D,20221223,000000,56.1,56.77,55.66,56.29,221954,0
+IART.US,D,20221227,000000,56.15,56.56,55.435,56.14,187149,0
+IART.US,D,20221228,000000,56.35,56.64,55.19,55.22,217045,0
+IART.US,D,20221229,000000,55.49,57.05,55.21,56.68,201583,0
+IART.US,D,20221230,000000,56.21,56.46,55.6,56.07,311264,0
+IART.US,D,20230103,000000,56.6,57.35,55.4,55.71,465561,0
+IART.US,D,20230104,000000,55.98,57.63,55.98,57.49,476950,0
+IART.US,D,20230105,000000,57.28,58.21,56.7,58.18,780477,0
+IART.US,D,20230106,000000,58.72,58.935,57.94,58.7,535260,0
+IART.US,D,20230109,000000,58.97,58.97,57.51,57.72,467989,0
+IART.US,D,20230110,000000,57.53,58.37,57.17,57.61,436319,0
+IART.US,D,20230111,000000,58.14,58.39,56.44,58.14,461112,0
+IART.US,D,20230112,000000,58.18,58.18,56.65,57.04,418464,0
+IART.US,D,20230113,000000,56.56,57.57,56.38,57.4,429304,0
+IART.US,D,20230117,000000,57.1,57.47,56.04,56.46,371186,0
+IART.US,D,20230118,000000,56.44,56.89,54.55,54.78,423613,0
+IART.US,D,20230119,000000,54.36,55.425,53.95,55.28,377226,0
+IART.US,D,20230120,000000,55.19,56.27,54.87,56.27,292522,0
+IART.US,D,20230123,000000,56.27,57.22,55.98,56.93,272682,0
+IART.US,D,20230124,000000,56.47,56.89,56.165,56.65,221406,0
+IART.US,D,20230125,000000,56.09,56.78,55.77,56.78,299753,0
+IART.US,D,20230126,000000,56.5,57.73,55.805,56.84,460714,0
+IART.US,D,20230127,000000,57.35,59.22,57,58.23,643359,0
+IART.US,D,20230130,000000,57.82,58.005,56.64,56.68,357157,0
+IART.US,D,20230131,000000,57.05,57.34,56.59,57.3,474335,0
+IART.US,D,20230201,000000,57.22,59.15,56.93,58.57,465149,0
+IART.US,D,20230202,000000,58.91,60.69,58.83,60.49,632553,0
+IART.US,D,20230203,000000,59.92,60.65,58.91,59.61,373124,0
+IART.US,D,20230206,000000,59.22,59.66,57.87,58.04,241905,0
+IART.US,D,20230207,000000,57.78,59.42,57.35,59.17,357286,0
+IART.US,D,20230208,000000,58.75,59.64,58.19,59.48,512353,0
+IART.US,D,20230209,000000,59.4,59.52,57.725,58.06,653388,0
+IART.US,D,20230210,000000,57.8,58.22,57.55,58.03,484629,0
+IART.US,D,20230213,000000,58.04,58.37,57.43,58.33,441448,0
+IART.US,D,20230214,000000,57.95,58.81,57.72,57.99,469011,0
+IART.US,D,20230215,000000,57.64,58.3475,57.09,57.82,771782,0
+IART.US,D,20230216,000000,56.99,57.84,56.07,57.28,567507,0
+IART.US,D,20230217,000000,57.12,57.83,56.77,57.54,363975,0
+IART.US,D,20230221,000000,57.24,57.24,55.82,56.71,858186,0
+IART.US,D,20230222,000000,55.37,56.675,54.785,56.05,735786,0
+IART.US,D,20230223,000000,56.4,57.2675,55.685,56.82,444079,0
+IART.US,D,20230224,000000,56.21,56.83,54.82,56.73,527922,0
+IART.US,D,20230227,000000,57.15,57.505,56.68,57.16,471374,0
+IART.US,D,20230228,000000,57.03,57.6,55.54,55.62,712849,0
+IART.US,D,20230301,000000,56.735,56.735,54.635,54.82,607670,0
+IART.US,D,20230302,000000,54.58,55.25,54.15,55.09,658485,0
+IART.US,D,20230303,000000,55.46,55.94,55.16,55.8,707116,0
+IART.US,D,20230306,000000,55.54,55.76,54.19,54.57,640778,0
+IART.US,D,20230307,000000,54.59,55.17,53.95,54.27,571093,0
+IART.US,D,20230308,000000,54.39,54.45,53.68,53.91,428755,0
+IART.US,D,20230309,000000,54.14,54.58,53.57,53.61,413984,0
+IART.US,D,20230310,000000,53.42,53.71,52.13,52.87,758959,0
+IART.US,D,20230313,000000,52.52,53.54,52.3,52.61,387494,0
+IART.US,D,20230314,000000,53.8,54.785,53.27,54.09,599646,0
+IART.US,D,20230315,000000,52.74,53.36,52.52,53.09,475741,0
+IART.US,D,20230316,000000,52.5,54.55,52.5,54.42,341762,0
+IART.US,D,20230317,000000,54.26,54.41,53.31,53.44,873748,0
+IART.US,D,20230320,000000,53.91,54.84,53.61,54.03,478747,0
+IART.US,D,20230321,000000,54.43,54.92,53.98,54.78,513739,0
+IART.US,D,20230322,000000,54.68,54.99,53.44,53.48,314207,0
+IART.US,D,20230323,000000,53.88,54.475,53.68,54.21,669365,0
+IART.US,D,20230324,000000,53.96,55.259,53.66,54.95,441041,0
+IART.US,D,20230327,000000,55.44,55.55,54.98,55.04,269324,0
+IART.US,D,20230328,000000,54.74,55.55,54.74,55.48,364856,0
+IART.US,D,20230329,000000,55.81,56.22,55.22,55.44,403311,0
+IART.US,D,20230330,000000,55.9,56.635,55.43,56.52,399110,0
+IART.US,D,20230331,000000,56.73,57.46,56.545,57.41,324124,0
+IART.US,D,20230403,000000,57.25,57.51,56.59,56.85,271386,0
+IART.US,D,20230404,000000,56.72,57.43,56.72,57.11,250475,0
+IART.US,D,20230405,000000,57.13,57.665,56.97,57.52,333140,0
+IART.US,D,20230406,000000,57.72,58.03,57.29,57.38,337829,0
+IART.US,D,20230410,000000,57.24,57.47,56.8,57.37,307936,0
+IART.US,D,20230411,000000,57.52,58.24,57.52,58.06,274360,0
+IART.US,D,20230412,000000,58.43,58.84,57.62,57.69,373563,0
+IART.US,D,20230413,000000,58.04,58.93,57.74,58.89,527093,0
+IART.US,D,20230414,000000,58.9,59.33,58.575,58.98,310349,0
+IART.US,D,20230417,000000,58.92,59.3,58.4,58.75,421899,0
+IART.US,D,20230418,000000,59.11,59.11,57.75,57.77,310256,0
+IART.US,D,20230419,000000,57.52,58.47,57.52,58,421844,0
+IART.US,D,20230420,000000,57.72,58.415,57.52,58.2,306435,0
+IART.US,D,20230421,000000,58.39,58.61,57.91,58.22,296641,0
+IART.US,D,20230424,000000,58.41,58.97,58.2,58.78,493080,0
+IART.US,D,20230425,000000,58.28,59.1,58.28,58.84,584563,0
+IART.US,D,20230426,000000,56.41,56.41,52.78,54.2,2068116,0
+IART.US,D,20230427,000000,54,55.51,53.771,55.22,618938,0
+IART.US,D,20230428,000000,54.86,55.81,54.86,55.32,506138,0
+IART.US,D,20230501,000000,55.26,56.21,54.93,55.63,457864,0
+IART.US,D,20230502,000000,55.42,55.455,52.22,52.25,844203,0
+IART.US,D,20230503,000000,52.61,53.175,51.29,51.35,810586,0
+IART.US,D,20230504,000000,51.04,51.04,49.9,50.2,648189,0
+IART.US,D,20230505,000000,50.63,50.83,49.92,50.74,571182,0
+IART.US,D,20230508,000000,50.94,51.115,49.86,50.37,409539,0
+IART.US,D,20230509,000000,50.08,50.08,49.26,50.02,535675,0
+IART.US,D,20230510,000000,50.46,50.46,49.63,50.04,376604,0
+IART.US,D,20230511,000000,49.76,49.9793,49.23,49.6,312565,0
+IART.US,D,20230512,000000,49.68,49.85,48.9,49.05,384008,0
+IART.US,D,20230515,000000,49.18,49.71,48.995,49.4,470407,0
+IART.US,D,20230516,000000,48.98,49.19,48.64,48.96,337240,0
+IART.US,D,20230517,000000,49.15,49.84,48.59,49.67,411539,0
+IART.US,D,20230518,000000,49.31,49.84,49.01,49.7,246546,0
+IART.US,D,20230519,000000,49.94,50.43,49.46,49.79,339968,0
+IART.US,D,20230522,000000,49.79,50.78,49.59,50.72,380524,0
+IART.US,D,20230523,000000,44.8,46,39.78,40.48,6405367,0
+IART.US,D,20230524,000000,39,41.14,39,39.15,2803844,0
+IART.US,D,20230525,000000,38.89,38.92,38.13,38.48,1371222,0
+IART.US,D,20230526,000000,38.48,39.11,37.9,38.45,971214,0
+IART.US,D,20230530,000000,38.37,38.52,37.565,38.31,925756,0
+IART.US,D,20230531,000000,38.2,38.27,37.44,37.95,1022870,0
+IART.US,D,20230601,000000,37.92,38.71,37.36,38.42,686616,0
+IART.US,D,20230602,000000,38.59,39.14,38.45,38.94,648997,0
+IART.US,D,20230605,000000,39.52,40.63,39.34,39.64,826458,0
+IART.US,D,20230606,000000,39.72,40.84,39.68,40.67,935232,0
+IART.US,D,20230607,000000,40.79,41.4,40.42,41.25,405449,0
+IART.US,D,20230608,000000,40.51,41.03,40.16,40.95,808074,0
+IART.US,D,20230609,000000,41.04,41.25,40.3,40.62,523428,0
+IART.US,D,20230612,000000,40.62,40.88,40.27,40.78,355094,0
+IART.US,D,20230613,000000,41.03,41.73,40.93,41.28,505331,0
+IART.US,D,20230614,000000,41.6,42.195,40.47,40.71,1115930,0
+IART.US,D,20230615,000000,40.77,41.45,40.5,41.27,722330,0
+IART.US,D,20230616,000000,41.51,41.57,41.2,41.44,1056174,0
+IART.US,D,20230620,000000,40.95,41.11,40.54,40.66,667670,0
+IART.US,D,20230621,000000,40.51,40.91,40.26,40.74,716614,0
+IART.US,D,20230622,000000,40.67,40.74,40.17,40.19,593698,0
+IART.US,D,20230623,000000,39.97,40.295,39.44,39.55,824075,0
+IART.US,D,20230626,000000,39.53,40.48,39.39,40.35,602662,0
+IART.US,D,20230627,000000,40.39,41.15,39.8,41,466182,0
+IART.US,D,20230628,000000,40.89,40.95,40,40.2,755347,0
+IART.US,D,20230629,000000,40.12,40.8,39.9725,40.76,573537,0
+IART.US,D,20230630,000000,41.1,41.4,40.73,41.13,323965,0
+IART.US,D,20230703,000000,40.87,41.18,40.79,41,276927,0
+IART.US,D,20230705,000000,40.92,40.92,40.33,40.48,496410,0
+IART.US,D,20230706,000000,39.96,40.63,39.61,39.91,962612,0
+IART.US,D,20230707,000000,40.02,40.615,40.02,40.23,533297,0
+IART.US,D,20230710,000000,40.09,40.82,40.09,40.75,471485,0
+IART.US,D,20230711,000000,40.9,41.39,40.76,41.3,317859,0
+IART.US,D,20230712,000000,42.82,43.1807,41.945,42.91,940889,0
+IART.US,D,20230713,000000,42.92,43.3123,42.76,42.99,458458,0
+IART.US,D,20230714,000000,43,43.35,42.61,42.96,798874,0
+IART.US,D,20230717,000000,42.92,43.17,42.53,43.04,576980,0
+IART.US,D,20230718,000000,42.99,43.88,42.86,43.64,614741,0
+IART.US,D,20230719,000000,43.83,45.48,43.6,44.95,1200223,0
+IART.US,D,20230720,000000,45.07,45.15,44.32,44.55,494855,0
+IART.US,D,20230721,000000,44.79,45.54,44.35,45.36,757916,0
+IART.US,D,20230724,000000,45.56,45.97,45.42,45.69,764469,0
+IART.US,D,20230725,000000,45.58,46.4,45.21,45.97,1087029,0
+IART.US,D,20230726,000000,45.95,46.47,45.33,45.55,908994,0
+IART.US,D,20230727,000000,45.6,46.75,44.04,44.54,2578324,0
+IART.US,D,20230728,000000,44.67,45.685,44.38,45.5,1003352,0
+IART.US,D,20230731,000000,45.52,46.09,45.25,45.47,725398,0
+IART.US,D,20230801,000000,45.47,45.54,44.715,44.95,696646,0
+IART.US,D,20230802,000000,44.5,44.625,43.895,44.48,873513,0
+IART.US,D,20230803,000000,44.38,44.8,43.995,44.76,539808,0
+IART.US,D,20230804,000000,44.72,45.35,44.53,44.84,480145,0
+IART.US,D,20230807,000000,44.98,45.65,44.62,45.43,434490,0
+IART.US,D,20230808,000000,45.02,45.02,44.065,44.75,522492,0
+IART.US,D,20230809,000000,44.75,45.01,44.15,44.26,375845,0
+IART.US,D,20230810,000000,44.53,44.82,43.98,44.08,313284,0
+IART.US,D,20230811,000000,43.89,43.9899,43.5,43.66,378936,0
+IART.US,D,20230814,000000,43.49,43.81,43.24,43.6,331284,0
+IART.US,D,20230815,000000,43.35,43.845,43.125,43.54,306566,0
+IART.US,D,20230816,000000,43.63,44.15,43.11,43.13,422913,0
+IART.US,D,20230817,000000,43.11,43.99,42.765,43.11,439643,0
+IART.US,D,20230818,000000,42.93,43.07,42.29,42.37,562088,0
+IART.US,D,20230821,000000,42.42,42.82,41.99,42.1,798287,0
+IART.US,D,20230822,000000,42.21,42.66,42.14,42.37,556041,0
+IART.US,D,20230823,000000,42.49,42.97,42.35,42.5,365793,0
+IART.US,D,20230824,000000,42,42.35,41.03,41.03,500264,0
+IART.US,D,20230825,000000,41.13,41.67,41.01,41.59,652279,0
+IART.US,D,20230828,000000,41.93,42.54,41.62,42.3,724991,0
+IART.US,D,20230829,000000,42.33,43.43,41.515,43.26,614971,0
+IART.US,D,20230830,000000,43.26,44.205,43.085,43.52,415000,0
+IART.US,D,20230831,000000,43.54,43.6,42.455,42.54,448349,0
+IART.US,D,20230901,000000,42.89,43.14,42.57,42.76,297656,0
+IART.US,D,20230905,000000,42.73,42.73,41.35,41.55,531535,0
+IART.US,D,20230906,000000,41.5,41.585,41.03,41.4,514713,0
+IART.US,D,20230907,000000,41.23,41.23,38.22,38.46,1485857,0
+IART.US,D,20230908,000000,38.59,39.3,38.19,38.77,1082679,0
+IART.US,D,20230911,000000,39.13,39.62,38.2593,39.48,606303,0
+IART.US,D,20230912,000000,39.21,39.38,38.91,39.12,492091,0
+IART.US,D,20230913,000000,39.2,39.44,39.05,39.11,428736,0
+IART.US,D,20230914,000000,39.38,39.91,39.23,39.71,622110,0
+IART.US,D,20230915,000000,39.68,39.93,39.35,39.63,1514968,0
+IART.US,D,20230918,000000,39.6,39.69,39.07,39.26,478415,0
+IART.US,D,20230919,000000,39.21,39.44,38.94,39.27,339340,0
+IART.US,D,20230920,000000,39.49,39.67,38.91,38.92,469602,0
+IART.US,D,20230921,000000,38.52,39.055,38.48,38.72,446146,0
+IART.US,D,20230922,000000,38.93,39.06,38.52,38.56,503444,0
+IART.US,D,20230925,000000,38.31,38.76,38.25,38.31,432360,0
+IART.US,D,20230926,000000,38.04,38.53,37.9301,38.05,710888,0
+IART.US,D,20230927,000000,38.35,38.48,37.42,37.8,501370,0
+IART.US,D,20230928,000000,37.99,38.63,37.99,38.5,490707,0
+IART.US,D,20230929,000000,38.81,38.85,38.145,38.19,567220,0
+IART.US,D,20231002,000000,38.19,38.35,37.73,38.01,772261,0
+IART.US,D,20231003,000000,37.68,37.95,37.23,37.72,558441,0
+IART.US,D,20231004,000000,37.94,37.98,37.3,37.54,494532,0
+IART.US,D,20231005,000000,37.86,38.22,37.37,37.74,502218,0
+IART.US,D,20231006,000000,37.75,38.58,37.59,38.21,668566,0
+IART.US,D,20231009,000000,37.89,38.5,37.77,38.25,416464,0
+IART.US,D,20231010,000000,38.29,38.755,38.17,38.58,435646,0
+IART.US,D,20231011,000000,38.4,39.24,37.73,38.34,844011,0
+IART.US,D,20231012,000000,38.33,38.645,37.63,37.93,820023,0
+IART.US,D,20231013,000000,37.92,38.39,37.875,38.27,769783,0
+IART.US,D,20231016,000000,38.6,38.72,38.045,38.38,758956,0
+IART.US,D,20231017,000000,38.07,39.31,37.74,38.74,1071938,0
+IART.US,D,20231018,000000,38.61,39.34,38.48,38.82,531116,0
+IART.US,D,20231019,000000,38.9,38.97,37.795,37.88,1162142,0
+IART.US,D,20231020,000000,38.05,38.39,37.38,37.94,524768,0
+IART.US,D,20231023,000000,37.9,37.97,36.96,37.17,815380,0
+IART.US,D,20231024,000000,37.17,37.57,36.9,37.2,814861,0
+IART.US,D,20231025,000000,35.04,36.045,33.44,35.345,1452745,0
+IART.US,D,20231026,000000,35.05,36.09,34.84,35.53,846784,0
+IART.US,D,20231027,000000,35.69,35.92,34.05,34.21,871732,0
+IART.US,D,20231030,000000,34.57,35.37,34.03,35.06,723809,0
+IART.US,D,20231031,000000,35.22,36.14,35.22,35.96,652839,0
+IART.US,D,20231101,000000,36.01,36.975,35.78,36.85,602877,0
+IART.US,D,20231102,000000,37.2,37.92,37.2,37.8,671030,0
+IART.US,D,20231103,000000,38.46,39.06,38.1,38.75,604377,0
+IART.US,D,20231106,000000,38.84,38.89,37.955,38.15,514509,0
+IART.US,D,20231107,000000,38.18,38.4,37.755,37.93,593035,0
+IART.US,D,20231108,000000,38.06,38.06,37.205,37.45,466077,0
+IART.US,D,20231109,000000,37.61,37.61,36.34,36.46,581929,0
+IART.US,D,20231110,000000,36.67,37.1,35.81,36.16,558919,0
+IART.US,D,20231113,000000,36.16,36.97,36.16,36.6,493054,0
+IART.US,D,20231114,000000,38.07,39.55,38.07,39.2,606204,0
+IART.US,D,20231115,000000,39.12,39.82,39.085,39.32,481906,0
+IART.US,D,20231116,000000,39.27,39.56,38.82,39.08,317051,0
+IART.US,D,20231117,000000,39.52,39.63,38.41,38.75,445204,0
+IART.US,D,20231120,000000,38.73,39.045,38.52,38.7,464334,0
+IART.US,D,20231121,000000,38.63,38.905,38.44,38.66,669472,0
+IART.US,D,20231122,000000,39,39.48,38.885,39.14,345904,0
+IART.US,D,20231124,000000,39.16,39.58,39.07,39.55,176126,0
+IART.US,D,20231127,000000,39.39,39.5,38.63,38.68,430071,0
+IART.US,D,20231128,000000,38.55,39.3,38.43,39.06,731171,0
+IART.US,D,20231129,000000,38.74,39.97,37.045,39.15,700751,0
+IART.US,D,20231130,000000,39.23,39.9,38.62,39.19,653146,0
+IART.US,D,20231201,000000,39.17,41.2,38.985,41.02,1156040,0
+IART.US,D,20231204,000000,40.89,41.05,39.96,40.38,508339,0
+IART.US,D,20231205,000000,41.92,42.49,40.15,41.51,946333,0
+IART.US,D,20231206,000000,41.74,42.09,40.755,40.93,860894,0
+IART.US,D,20231207,000000,41.12,41.48,40.51,41.31,565964,0
+IART.US,D,20231208,000000,41.31,41.38,40.72,41.27,286311,0
+IART.US,D,20231211,000000,41.26,41.768,41.16,41.6,346746,0
+IART.US,D,20231212,000000,41.6,41.6,40.91,40.92,423064,0
+IART.US,D,20231213,000000,41.39,42.58,40.36,42.57,841053,0
+IART.US,D,20231214,000000,43.11,43.975,43.01,43.52,724147,0
+IART.US,D,20231215,000000,43.58,43.7266,42.31,42.77,1330221,0
+IART.US,D,20231218,000000,43,43.07,42.505,42.8,584950,0
+IART.US,D,20231219,000000,43.11,43.46,42.935,43.42,423620,0
+IART.US,D,20231220,000000,43.43,43.89,43.11,43.14,600008,0
+IART.US,D,20231221,000000,43.57,44.37,43.31,44.36,309692,0
+IART.US,D,20231222,000000,44.65,45.11,44.11,44.59,418228,0
+IART.US,D,20231226,000000,44.63,44.7,44.17,44.38,358533,0
+IART.US,D,20231227,000000,44.53,44.88,43.695,43.88,309795,0
+IART.US,D,20231228,000000,43.57,44.05,43.42,43.93,239480,0
+IART.US,D,20231229,000000,43.8,43.8915,43.33,43.55,530377,0
+IART.US,D,20240102,000000,43.3,44.07,43.04,43.25,402940,0
+IART.US,D,20240103,000000,42.67,42.67,40.73,40.8,734238,0
+IART.US,D,20240104,000000,40.65,41.61,40.255,41.41,891942,0
+IART.US,D,20240105,000000,41.38,42.285,40.9064,42.06,860385,0
+IART.US,D,20240108,000000,42.11,43.395,42.11,43.31,380488,0
+IART.US,D,20240109,000000,42.78,44.05,42.78,43.46,419656,0
+IART.US,D,20240110,000000,43.58,43.82,42.6075,43.52,535700,0
+IART.US,D,20240111,000000,43.31,43.49,42.77,43.33,650442,0
+IART.US,D,20240112,000000,43.78,44,42.66,42.94,702494,0
+IART.US,D,20240116,000000,42.61,42.61,41.8,42,588928,0
+IART.US,D,20240117,000000,41.43,42.09,41.2,41.89,488347,0
+IART.US,D,20240118,000000,42.06,42.58,41.75,42.39,294497,0
+IART.US,D,20240119,000000,42.56,43.12,41.17,42.39,341123,0
+IART.US,D,20240122,000000,42.81,43.97,42.655,43.11,425269,0
+IART.US,D,20240123,000000,43.39,43.39,42.2,42.21,286053,0
+IART.US,D,20240124,000000,42.73,42.89,41.4,41.43,288654,0
+IART.US,D,20240125,000000,41.92,42.12,41.475,41.79,188404,0
+IART.US,D,20240126,000000,42.04,42.295,41.53,41.84,258140,0
+IART.US,D,20240129,000000,41.74,41.89,41.5,41.88,395252,0
+IART.US,D,20240130,000000,41.78,41.9,40.84,40.87,309084,0
+IART.US,D,20240131,000000,40.99,41.38,40.07,40.15,519492,0
+IART.US,D,20240201,000000,40.16,41.1293,40.115,40.92,367212,0
+IART.US,D,20240202,000000,40.37,40.5,39.84,40.17,287605,0
+IART.US,D,20240205,000000,39.61,40.22,39.18,39.5,463011,0
+IART.US,D,20240206,000000,39.64,41.06,39.555,41.02,364182,0
+IART.US,D,20240207,000000,41.12,41.66,40.89,41.18,377648,0
+IART.US,D,20240208,000000,41.17,41.79,40.58,41.72,544898,0
+IART.US,D,20240209,000000,41.72,42.46,41.505,42.43,378672,0
+IART.US,D,20240212,000000,42.53,43.96,42.53,43.93,769606,0
+IART.US,D,20240213,000000,42.59,43.1,42.145,42.7,784161,0
+IART.US,D,20240214,000000,42.98,43.98,42.7583,43.65,837936,0
+IART.US,D,20240215,000000,44.1,44.82,43.72,44.75,674336,0
+IART.US,D,20240216,000000,44.41,45.4,44.16,45.04,692404,0
+IART.US,D,20240220,000000,44.89,45.42,44.32,45.2,603031,0
+IART.US,D,20240221,000000,44.95,45.41,44.7,44.75,592703,0
+IART.US,D,20240222,000000,44.72,45.11,44.58,44.85,355921,0
+IART.US,D,20240223,000000,44.75,45.09,44.14,44.73,370512,0
+IART.US,D,20240226,000000,44.5,44.9142,43.91,44.15,561085,0
+IART.US,D,20240227,000000,44.29,44.69,43.96,44.27,611532,0
+IART.US,D,20240228,000000,41.17,41.17,38.08,38.67,2386823,0
+IART.US,D,20240229,000000,39,40.92,36.51,36.91,2325143,0
+IART.US,D,20240301,000000,37.13,37.13,35.93,35.99,1157278,0
+IART.US,D,20240304,000000,36,36.35,35.57,35.93,827706,0
+IART.US,D,20240305,000000,35.95,37.17,35.8,36.56,1021495,0
+IART.US,D,20240306,000000,36.72,36.985,35.78,36.11,536949,0
+IART.US,D,20240307,000000,36.22,36.51,36.02,36.1,403985,0
+IART.US,D,20240308,000000,35.92,36.8,35.92,36.73,671692,0
+IART.US,D,20240311,000000,36,36.77,35.96,36.22,594494,0
+IART.US,D,20240312,000000,36.13,36.43,35.47,35.88,1363086,0
+IART.US,D,20240313,000000,35.72,36.49,35.485,35.78,794174,0
+IART.US,D,20240314,000000,35.78,35.91,34.64,34.85,677933,0
+IART.US,D,20240315,000000,34.76,35.07,34.35,34.7,1033692,0
+IART.US,D,20240318,000000,34.69,34.83,34.17,34.24,762381,0
+IART.US,D,20240319,000000,34.24,34.585,34.04,34.32,718812,0
+IART.US,D,20240320,000000,34.19,34.3589,33.79,34.11,613908,0
+IART.US,D,20240321,000000,34.26,34.63,34.08,34.43,602548,0
+IART.US,D,20240322,000000,34.38,34.44,33.73,33.76,535422,0
+IART.US,D,20240325,000000,34.1,34.2,33.235,33.4,623558,0
+IART.US,D,20240326,000000,33.53,33.82,33.28,33.75,785202,0
+IART.US,D,20240327,000000,33.95,34.89,33.95,34.83,1030976,0
+IART.US,D,20240328,000000,34.76,35.49,34.59,35.45,823648,0
+IART.US,D,20240401,000000,35.45,35.45,34.51,34.72,853413,0
+IART.US,D,20240402,000000,34.62,34.63,33.5,33.52,505733,0
+IART.US,D,20240403,000000,34.8,34.8,33.67,33.9,622268,0
+IART.US,D,20240404,000000,34.14,34.39,33.76,33.8,547179,0
+IART.US,D,20240405,000000,33.68,34.32,33.57,34,674584,0
+IART.US,D,20240408,000000,34.2397,34.645,34.12,34.44,487565,0
+IART.US,D,20240409,000000,34.39,34.79,34.39,34.61,580966,0
+IART.US,D,20240410,000000,33.76,34.08,33.455,34.08,634491,0
+IART.US,D,20240411,000000,34.41,34.41,33.12,33.15,537887,0
+IART.US,D,20240412,000000,32.81,32.915,32.5,32.8,619744,0
+IART.US,D,20240415,000000,32.86,33.04,31.93,32.06,625348,0
+IART.US,D,20240416,000000,31.94,32.13,31.57,31.82,705341,0
+IART.US,D,20240417,000000,31.93,32.34,31.825,31.94,646197,0
+IART.US,D,20240418,000000,31.98,32.075,31.47,31.63,508410,0
+IART.US,D,20240419,000000,31.72,31.72,27.8501,28.68,2916233,0
+IART.US,D,20240422,000000,28.81,29.38,28.5,28.98,1611698,0
+IART.US,D,20240423,000000,29.05,29.8,28.965,29.38,1006634,0
+IART.US,D,20240424,000000,29.12,29.39,28.72,29.38,900280,0
+IART.US,D,20240425,000000,29.27,29.27,27.18,28.41,1581147,0
+IART.US,D,20240426,000000,28.42,28.81,28.13,28.34,446577,0
+IART.US,D,20240429,000000,28.52,29.4,28.46,29.24,739206,0
+IART.US,D,20240430,000000,28.86,29.2899,28.53,29.17,650226,0
+IART.US,D,20240501,000000,29.3,29.96,29.061,29.18,532842,0
+IART.US,D,20240502,000000,29.36,29.61,28.6,28.75,767138,0
+IART.US,D,20240503,000000,29.4,29.71,28.535,28.89,1469298,0
+IART.US,D,20240506,000000,29.52,29.74,22.36,23.14,6171088,0
+IART.US,D,20240507,000000,22.63,25.15,22.61,25.08,4165908,0
+IART.US,D,20240508,000000,25,25.19,24.2,24.91,1907392,0
+IART.US,D,20240509,000000,24.8,25.34,24.72,25.3,2265189,0
+IART.US,D,20240510,000000,25.25,26.12,24.99,25.99,1420262,0
+IART.US,D,20240513,000000,26.05,26.915,26.04,26.21,785716,0
+IART.US,D,20240514,000000,26.69,27.39,26.34,26.44,834258,0
+IART.US,D,20240515,000000,26.62,26.74,26.02,26.47,715597,0
+IART.US,D,20240516,000000,26.35,27.51,26.35,27.49,968059,0
+IART.US,D,20240517,000000,28.228,28.228,27.03,27.54,835428,0
+IART.US,D,20240520,000000,27.42,27.79,26.94,26.98,1204657,0
+IART.US,D,20240521,000000,26.85,27.48,26.66,27.38,2602704,0
+IART.US,D,20240522,000000,27.34,28.31,27.28,28.12,901979,0
+IART.US,D,20240523,000000,28.91,29.575,28.275,28.51,1207160,0
+IART.US,D,20240524,000000,28.28,28.6,27.92,28.31,814733,0
+IART.US,D,20240528,000000,28.94,29.495,28.71,28.87,986548,0
+IART.US,D,20240529,000000,28.42,29.63,28.42,29.6,1121623,0
+IART.US,D,20240530,000000,29.64,30.94,29.33,30.8,1293741,0
+IART.US,D,20240531,000000,30.87,31.34,30.4,30.9,1257475,0
+IART.US,D,20240603,000000,30.48,32.13,30.48,31.86,1228934,0
+IART.US,D,20240604,000000,31.7,32.23,31.46,31.61,2187909,0
+IART.US,D,20240605,000000,31.68,32.09,31.24,31.76,676829,0
+IART.US,D,20240606,000000,31.76,32.28,31.07,31.11,898499,0
+IART.US,D,20240607,000000,30.83,31.35,30.76,30.8,803906,0
+IART.US,D,20240610,000000,30.79,31.44,30.38,30.65,2025251,0
+IART.US,D,20240611,000000,30.45,30.45,29.01,29.11,1272687,0
+IART.US,D,20240612,000000,29.53,30.3,29,29.09,1034433,0
+IART.US,D,20240613,000000,28.88,29.38,28.53,28.85,958403,0
+IART.US,D,20240614,000000,28.66,29.415,28.66,29.25,1278675,0
+IART.US,D,20240617,000000,29.25,29.8,28.86,28.9,1113521,0
+IART.US,D,20240618,000000,28.82,29.38,28.57,29,1751692,0
+IART.US,D,20240620,000000,28.79,29.31,28.67,28.88,935618,0
+IART.US,D,20240621,000000,28.96,29.625,28.5,29.51,14395109,0
+IART.US,D,20240624,000000,29.45,29.89,29,29.83,1260042,0
+IART.US,D,20240625,000000,29.75,29.95,28.72,28.82,1028680,0
+IART.US,D,20240626,000000,28.71,28.79,28.11,28.57,1425411,0
+IART.US,D,20240627,000000,28.57,28.95,28.29,28.75,803646,0
+IART.US,D,20240628,000000,28.79,29.36,28.48,29.14,10427038,0
+IART.US,D,20240701,000000,29.37,30.4,28.585,28.97,1014830,0
+IART.US,D,20240702,000000,28.9,29.22,28.581,29.19,735545,0
+IART.US,D,20240703,000000,29.16,29.235,28.42,28.73,833632,0
+IART.US,D,20240705,000000,28.87,29.11,28.19,28.84,761381,0
+IART.US,D,20240708,000000,28.93,29.21,28.545,28.69,969796,0
+IART.US,D,20240709,000000,28.59,29.1,28.59,28.98,1321964,0
+IART.US,D,20240710,000000,29.14,29.31,28.77,29.31,460774,0
+IART.US,D,20240711,000000,29.54,30.66,29.12,30.61,792639,0
+IART.US,D,20240712,000000,30.86,30.9,29.99,30.01,851136,0
+IART.US,D,20240715,000000,30.21,30.54,28.67,29.84,1303704,0
+IART.US,D,20240716,000000,30.19,31.83,29.94,31.74,835797,0
+IART.US,D,20240717,000000,31.73,32.66,31.57,31.65,797057,0
+IART.US,D,20240718,000000,31.6,32.561,31.07,31.3,762048,0
+IART.US,D,20240719,000000,31.48,31.52,30.92,31.34,864435,0
+IART.US,D,20240722,000000,31.35,31.59,30.76,31.53,1526183,0
+IART.US,D,20240723,000000,31.44,31.71,31.12,31.37,744910,0
+IART.US,D,20240724,000000,31.4,32.065,31.24,31.42,596475,0
+IART.US,D,20240725,000000,31.4,32.49,31.31,31.53,940955,0
+IART.US,D,20240726,000000,31.77,32.19,30.82,31.43,1562854,0
+IART.US,D,20240729,000000,24.75,27.2,22.94,25.42,6079231,0
+IART.US,D,20240730,000000,24.7,25.81,24.425,25.03,4536695,0
+IART.US,D,20240731,000000,25.03,25.455,23.56,24.81,3176225,0
+IART.US,D,20240801,000000,24.73,24.99,24.11,24.61,1760656,0
+IART.US,D,20240802,000000,24.31,24.4,23.85,24.04,1387305,0
+IART.US,D,20240805,000000,23,23.03,22.09,22.34,1772633,0
+IART.US,D,20240806,000000,22.34,23.05,22.02,22.78,1361330,0
+IART.US,D,20240807,000000,22.94,23.0964,21.67,21.7,922750,0
+IART.US,D,20240808,000000,21.74,22.5,21.54,21.78,1039768,0
+IART.US,D,20240809,000000,21.78,22.12,21.48,21.8,831664,0
+IART.US,D,20240812,000000,21.74,21.74,21.08,21.29,949023,0
+IART.US,D,20240813,000000,21.46,21.69,21.1108,21.67,1008703,0
+IART.US,D,20240814,000000,21.81,21.83,21.12,21.3,598058,0
+IART.US,D,20240815,000000,21.72,22.06,21.575,21.86,957843,0
+IART.US,D,20240816,000000,21.8,22.07,21.53,21.56,526854,0
+IART.US,D,20240819,000000,21.63,21.76,21.32,21.55,562651,0
+IART.US,D,20240820,000000,21.43,21.47,20.76,20.85,699463,0
+IART.US,D,20240821,000000,20.81,21.08,20.75,21.03,1357321,0
+IART.US,D,20240822,000000,21.03,21.087,20.26,20.37,889145,0
+IART.US,D,20240823,000000,20.55,21.21,20.28,21.07,683814,0
+IART.US,D,20240826,000000,21.13,21.46,20.925,20.96,672872,0
+IART.US,D,20240827,000000,20.95,20.98,20.38,20.52,498236,0
+IART.US,D,20240828,000000,20.39,20.42,20.1,20.35,529524,0
+IART.US,D,20240829,000000,20.44,20.95,20.33,20.71,486341,0
+IART.US,D,20240830,000000,20.82,20.965,20.3,20.34,688153,0
+IART.US,D,20240903,000000,19.96,20.255,19.04,19.27,717858,0
+IART.US,D,20240904,000000,19.18,19.54,18.96,19.33,963823,0
+IART.US,D,20240905,000000,19.36,19.5,18.9,19.19,851830,0
+IART.US,D,20240906,000000,19.13,19.17,18.075,18.5,979537,0
+IART.US,D,20240909,000000,18.26,18.36,17.56,17.57,1727366,0
+IART.US,D,20240910,000000,17.6,18.065,17.56,17.72,1223037,0
+IART.US,D,20240911,000000,17.71,17.77,16.96,17.6,1675451,0
+IART.US,D,20240912,000000,17.65,17.71,17.015,17.65,1425399,0
+IART.US,D,20240913,000000,17.86,18.15,17.38,17.47,772760,0
+IART.US,D,20240916,000000,17.57,17.82,17.22,17.32,826853,0
+IART.US,D,20240917,000000,17.37,17.86,16.99,17.16,710850,0
+IART.US,D,20240918,000000,17.07,18.02,17.0077,17.53,857635,0
+IART.US,D,20240919,000000,17.9,18,17.42,17.47,798094,0
+IART.US,D,20240920,000000,17.25,17.45,17.145,17.4,2452283,0
+IART.US,D,20240923,000000,17.35,17.8,17.07,17.54,1615996,0
+IART.US,D,20240924,000000,17.65,18.218,17.52,17.88,1023643,0
+IART.US,D,20240925,000000,17.9,18.1554,17.07,17.14,880181,0
+IART.US,D,20240926,000000,17.38,17.86,17.21,17.47,792674,0
+IART.US,D,20240927,000000,17.72,18.2,17.55,17.87,797484,0
+IART.US,D,20240930,000000,18.1,18.18,17.67,18.17,601761,0
+IART.US,D,20241001,000000,18.03,18.35,17.415,17.5,616038,0
+IART.US,D,20241002,000000,17.47,17.5,17.1,17.32,785257,0
+IART.US,D,20241003,000000,17.11,17.215,16.805,16.95,629684,0
+IART.US,D,20241004,000000,17.21,17.465,16.96,17,686510,0
+IART.US,D,20241007,000000,17.21,17.605,17.04,17.43,955878,0
+IART.US,D,20241008,000000,17.46,17.545,17.065,17.49,766816,0
+IART.US,D,20241009,000000,17.52,18.27,17.34,18.1,836139,0
+IART.US,D,20241010,000000,17.86,19.325,17.86,19.27,1584752,0
+IART.US,D,20241011,000000,19.29,19.9699,19.1,19.23,1201402,0
+IART.US,D,20241014,000000,19.18,19.23,18.5637,19.22,824453,0
+IART.US,D,20241015,000000,19.11,19.715,18.98,19.51,856867,0
+IART.US,D,20241016,000000,19.55,20.02,19.45,19.8,652457,0
+IART.US,D,20241017,000000,19.73,19.84,19.14,19.76,719873,0
+IART.US,D,20241018,000000,19.71,19.97,19.56,19.87,482738,0
+IART.US,D,20241021,000000,19.87,19.99,19.35,19.51,809946,0
+IART.US,D,20241022,000000,19.5,19.5,18.95,19.19,577410,0
+IART.US,D,20241023,000000,19.1,19.3,18.74,19.11,421048,0
+IART.US,D,20241024,000000,19.07,19.3047,18.81,18.88,530862,0
+IART.US,D,20241025,000000,18.94,19.26,18.775,18.95,511201,0
+IART.US,D,20241028,000000,19.14,19.68,19.105,19.32,482114,0
+IART.US,D,20241029,000000,19.13,19.64,19.085,19.5,383476,0
+IART.US,D,20241030,000000,19.35,19.87,19.2327,19.48,425978,0
+IART.US,D,20241031,000000,19.54,19.54,18.48,18.76,1137282,0
+IART.US,D,20241101,000000,18.98,19.71,18.98,19.28,2158353,0
+IART.US,D,20241104,000000,22,24.9,21.4785,24.12,3689107,0
+IART.US,D,20241105,000000,24.16,25.03,24,24.91,1746246,0
+IART.US,D,20241106,000000,25.6,26.96,25.57,26.7,1733125,0
+IART.US,D,20241107,000000,26.51,26.565,25.26,25.51,1019920,0
+IART.US,D,20241108,000000,25.57,25.75,24.76,24.78,1000855,0
+IART.US,D,20241111,000000,25.14,26.14,24.84,25.45,749901,0
+IART.US,D,20241112,000000,25.2,25.52,24.74,24.81,1108336,0
+IART.US,D,20241113,000000,24.84,24.84,23.2389,23.31,1324521,0
+IART.US,D,20241114,000000,23.31,23.95,23.03,23.27,727881,0
+IART.US,D,20241115,000000,23.48,23.73,22.86,22.88,763295,0
+IART.US,D,20241118,000000,22.88,22.97,22.47,22.49,619112,0
+IART.US,D,20241119,000000,22.1,23.0086,21.965,22.88,527182,0
+IART.US,D,20241120,000000,22.74,22.95,22.32,22.93,373066,0
+IART.US,D,20241121,000000,23.06,23.14,22.66,23,2834348,0
+IART.US,D,20241122,000000,23.16,23.865,23.06,23.58,570985,0
+IART.US,D,20241125,000000,23.8,24.43,23.77,24.24,967666,0
+IART.US,D,20241126,000000,24.01,24.1,23.44,23.7,639357,0
+IART.US,D,20241127,000000,23.95,24.56,23.6204,24.54,523610,0
+IART.US,D,20241129,000000,24.59,24.87,24.39,24.58,249836,0
+IART.US,D,20241202,000000,24.1,24.65,23.65,24.58,572688,0
+IART.US,D,20241203,000000,24.47,24.79,24.145,24.63,347399,0
+IART.US,D,20241204,000000,24.55,24.915,23.96,24.11,865876,0
+IART.US,D,20241205,000000,24.13,24.43,23.63,23.86,769764,0
+IART.US,D,20241206,000000,24.1,24.325,23.83,24.1,415162,0
+IART.US,D,20241209,000000,24.42,24.98,24.275,24.38,439134,0
+IART.US,D,20241210,000000,24.52,24.52,23.8,24.01,533574,0
+IART.US,D,20241211,000000,24.14,24.44,23.74,24.15,436077,0
+IART.US,D,20241212,000000,24.07,24.5,23.91,24.24,272622,0
+IART.US,D,20241213,000000,24.15,24.27,23.78,24.03,370067,0
+IART.US,D,20241216,000000,23.83,24.585,23.59,23.71,634322,0
+IART.US,D,20241217,000000,23.59,23.83,22.87,23.03,721631,0
+IART.US,D,20241218,000000,23.26,23.26,22.1,22.16,684272,0
+IART.US,D,20241219,000000,22.22,22.61,21.55,21.71,497739,0
+IART.US,D,20241220,000000,21.48,22.29,21.31,21.8,1517085,0
+IART.US,D,20241223,000000,21.84,22.2,21.56,22.01,403829,0
+IART.US,D,20241224,000000,22.08,22.27,21.825,22.13,133101,0
+IART.US,D,20241226,000000,22.01,22.78,21.925,22.7,375676,0
+IART.US,D,20241227,000000,22.53,22.69,22.1,22.33,328645,0
+IART.US,D,20241230,000000,22.18,22.52,21.773,22.47,443677,0
+IART.US,D,20241231,000000,22.69,22.945,22.1294,22.68,331094,0
+IART.US,D,20250102,000000,22.88,23.195,22.74,23.02,377911,0
+IART.US,D,20250103,000000,23.04,23.32,22.58,23.17,448812,0
+IART.US,D,20250106,000000,23.15,23.44,21.45,21.7,860549,0
+IART.US,D,20250107,000000,21.86,22.34,21.7721,22.15,611207,0
+IART.US,D,20250108,000000,22.07,22.52,21.7,22.25,528146,0
+IART.US,D,20250110,000000,21.77,22.26,21.71,21.81,636467,0
+IART.US,D,20250113,000000,21.64,22.405,21.37,22.29,515497,0
+IART.US,D,20250114,000000,22.33,22.56,21.26,21.93,446678,0
+IART.US,D,20250115,000000,22.45,22.69,22.01,22.42,430227,0
+IART.US,D,20250116,000000,22.35,23.43,22.055,23.24,766999,0
+IART.US,D,20250117,000000,23.45,24.29,23.1088,24.1,762836,0
+IART.US,D,20250121,000000,24.4,25.31,24.235,25.12,712066,0
+IART.US,D,20250122,000000,24.9,25.49,24.61,24.85,478696,0
+IART.US,D,20250123,000000,24.79,25.61,24.6,25.6,622946,0
+IART.US,D,20250124,000000,25.37,26.31,25.35,26.05,551282,0
+IART.US,D,20250127,000000,26.11,26.64,25.7601,26.37,473165,0
+IART.US,D,20250128,000000,26.25,26.51,25.82,26.01,423223,0
+IART.US,D,20250129,000000,26.05,26.41,25.955,26.12,392939,0
+IART.US,D,20250130,000000,26.5,27.13,26.19,26.34,557789,0
+IART.US,D,20250131,000000,26.34,26.575,25.97,26.1,660102,0
+IART.US,D,20250203,000000,25.52,26.225,25.32,26,551956,0
+IART.US,D,20250204,000000,26,26.31,25.77,26.05,574959,0
+IART.US,D,20250205,000000,26.18,26.61,25.97,26.55,371539,0
+IART.US,D,20250206,000000,26.23,26.98,25.86,26.02,377365,0
+IART.US,D,20250207,000000,26.04,26.275,25.18,25.22,773625,0
+IART.US,D,20250210,000000,25.39,25.775,25.24,25.58,568739,0
+IART.US,D,20250211,000000,25.27,25.95,25.05,25.68,429124,0
+IART.US,D,20250212,000000,25.28,25.5,23.985,24.08,432443,0
+IART.US,D,20250213,000000,24.27,24.34,23.67,24.26,548561,0
+IART.US,D,20250214,000000,24.46,24.69,24.075,24.18,238272,0
+IART.US,D,20250218,000000,24.16,24.2,23.25,23.32,589345,0
+IART.US,D,20250219,000000,23.16,23.51,22.65,22.67,602025,0
+IART.US,D,20250220,000000,22.6,22.9,21.88,22.03,471021,0
+IART.US,D,20250221,000000,22.11,22.24,21.09,21.13,556895,0
+IART.US,D,20250224,000000,21.34,22.36,21.21,22.04,1365162,0
+IART.US,D,20250225,000000,21.5,25.45,21.25,24.72,1911546,0
+IART.US,D,20250226,000000,24.5,24.86,23.46,23.6,992944,0
+IART.US,D,20250227,000000,23.4,23.504,22.8,23.06,809670,0
+IART.US,D,20250228,000000,23.06,23.25,22.43,23.21,698610,0
+IART.US,D,20250303,000000,23.3,23.56,22.44,22.48,1864123,0
+IART.US,D,20250304,000000,22.11,22.35,21.665,21.91,1024799,0
+IART.US,D,20250305,000000,21.99,22.3101,21.8407,21.87,563588,0
+IART.US,D,20250306,000000,21.66,22.09,21.43,22.03,684696,0
+IART.US,D,20250307,000000,22.07,23.19,21.765,23,602570,0
+IART.US,D,20250310,000000,22.77,23.72,22.6,22.61,1033167,0
+IART.US,D,20250311,000000,22.76,24.12,22.46,23.95,964170,0
+IART.US,D,20250312,000000,23.89,24.365,22.01,22.24,1032272,0
+IART.US,D,20250313,000000,22.2,22.73,22.12,22.27,585926,0
+IART.US,D,20250314,000000,22.32,22.89,22.05,22.35,543631,0
+IART.US,D,20250317,000000,22.26,23.27,22.0142,23.12,389563,0
+IART.US,D,20250318,000000,23.12,23.21,22.47,22.62,503145,0
+IART.US,D,20250319,000000,22.53,22.95,21.95,22.82,567390,0
+IART.US,D,20250320,000000,22.59,23.16,22.3,22.71,1171093,0
+IART.US,D,20250321,000000,22.4,22.75,22.21,22.49,1117076,0
+IART.US,D,20250324,000000,22.88,22.96,22.36,22.64,337972,0
+IART.US,D,20250325,000000,22.54,22.83,21.89,22.18,424637,0
+IART.US,D,20250326,000000,22.09,22.35,21.49,21.82,874256,0
+IART.US,D,20250327,000000,21.8,22.195,21.55,22.01,401044,0
+IART.US,D,20250328,000000,21.92,22.08,21.45,21.69,463964,0
+IART.US,D,20250331,000000,21.98,22.27,21.74,21.99,617683,0
+IART.US,D,20250401,000000,21.93,21.95,21.35,21.61,606680,0
+IART.US,D,20250402,000000,21.19,21.88,21.19,21.78,343393,0
+IART.US,D,20250403,000000,21.23,21.34,20.04,20.06,545920,0
+IART.US,D,20250404,000000,19.38,19.86,18.9,19.57,695688,0
+IART.US,D,20250407,000000,18.77,20.41,18.53,19.58,770282,0
+IART.US,D,20250408,000000,20.13,20.545,17.86,18.07,830847,0
+IART.US,D,20250409,000000,17.64,19.25,16.88,19.19,1223982,0
+IART.US,D,20250410,000000,18.76,19.1326,17.131,17.42,632155,0
+IART.US,D,20250411,000000,17.46,17.46,15.95,16.99,659620,0
+IART.US,D,20250414,000000,17.29,17.29,16.11,16.73,844219,0
+IART.US,D,20250415,000000,16.73,16.91,16.02,16.08,725647,0
+IART.US,D,20250416,000000,15.97,16.35,15.51,15.75,600275,0
+IART.US,D,20250417,000000,15.59,15.955,15.455,15.83,429645,0
+IART.US,D,20250421,000000,15.55,15.72,14.45,15.19,1302706,0
+IART.US,D,20250422,000000,15.53,15.7,15.11,15.67,864274,0
+IART.US,D,20250423,000000,16.28,17.26,16.18,16.26,587794,0
+IART.US,D,20250424,000000,16.26,16.92,15.9501,16.7,494870,0
+IART.US,D,20250425,000000,16.66,16.86,16.27,16.81,758558,0
+IART.US,D,20250428,000000,16.91,17.31,16.4473,16.69,729287,0
+IART.US,D,20250429,000000,16.66,17.54,16.41,17.35,1064580,0
+IART.US,D,20250430,000000,17.18,17.205,16.37,16.39,863502,0
+IART.US,D,20250501,000000,16.46,16.745,15.84,16.44,1049750,0
+IART.US,D,20250502,000000,16.955,17.04,16.5,16.85,1216583,0
+IART.US,D,20250505,000000,14.73,14.79,11.6,13.28,7495002,0
+IART.US,D,20250506,000000,13.34,13.7994,12.385,12.75,2638548,0
+IART.US,D,20250507,000000,12.81,13.27,12.63,12.73,1486363,0
+IART.US,D,20250508,000000,12.87,13.53,12.7524,12.89,1733511,0
+IART.US,D,20250509,000000,12.89,12.89,12.125,12.25,1542707,0
+IART.US,D,20250512,000000,12.95,13.93,12.95,13.67,2315840,0
+IART.US,D,20250513,000000,13.63,13.765,13.02,13.51,1254386,0
+IART.US,D,20250514,000000,13.32,13.51,12.65,12.92,1505393,0
+IART.US,D,20250515,000000,12.86,13.09,12.455,13.01,770942,0
+IART.US,D,20250516,000000,13.01,13.635,12.83,13.57,956351,0
+IART.US,D,20250519,000000,13.28,13.62,13.1241,13.55,1062518,0
+IART.US,D,20250520,000000,13.56,13.65,13.135,13.32,1107257,0
+IART.US,D,20250521,000000,13.07,13.115,12.65,12.69,1348500,0
+IART.US,D,20250522,000000,12.5,12.72,12.3,12.66,1049625,0
+IART.US,D,20250523,000000,12.28,12.495,12.037,12.3,989046,0
+IART.US,D,20250527,000000,12.65,13.2795,12.425,13.12,1098615,0
+IART.US,D,20250528,000000,13.12,13.315,12.65,12.7,860290,0
+IART.US,D,20250529,000000,12.81,12.96,12.38,12.68,981229,0
+IART.US,D,20250530,000000,12.49,12.82,12.13,12.66,1190115,0
+IART.US,D,20250602,000000,12.6,12.6275,12.08,12.32,1265189,0
+IART.US,D,20250603,000000,12.33,13.2,11.895,13.04,876274,0
+IART.US,D,20250604,000000,13.065,13.1585,12.8575,13.1,830494,0
+IART.US,D,20250605,000000,13.1,13.61,12.93,13.29,901577,0
+IART.US,D,20250606,000000,13.56,13.9373,13.49,13.56,1149402,0
+IART.US,D,20250609,000000,13.53,14.275,13.53,13.88,1179849,0
+IART.US,D,20250610,000000,14.06,14.4095,13.79,13.98,2464710,0
+IART.US,D,20250611,000000,13.99,14.11,12.64,12.83,2164359,0
+IART.US,D,20250612,000000,12.72,13.09,12.53,12.69,1696845,0
+IART.US,D,20250613,000000,12.4,12.67,12.12,12.16,954244,0
+IART.US,D,20250616,000000,12.41,12.47,11.985,12.39,1524823,0
+IART.US,D,20250617,000000,12.15,12.59,12.01,12.15,1345560,0
+IART.US,D,20250618,000000,12.16,12.4,11.88,11.91,1272168,0
+IART.US,D,20250620,000000,12.1,12.135,11.59,11.6,2360283,0
+IART.US,D,20250623,000000,11.5,11.66,11.06,11.62,1658267,0
+IART.US,D,20250624,000000,11.81,12.07,11.645,11.87,1546664,0
+IART.US,D,20250625,000000,11.88,12.01,11.62,11.87,1415912,0
+IART.US,D,20250626,000000,11.87,12.22,11.65,12.21,1383943,0
+IART.US,D,20250627,000000,12.24,12.415,12.055,12.29,1367532,0
+IART.US,D,20250630,000000,12.37,12.5,12.0906,12.27,1152038,0
+IART.US,D,20250701,000000,12.25,13.67,12.145,13.25,1347604,0
+IART.US,D,20250702,000000,13.31,13.6499,13.12,13.52,1257240,0
+IART.US,D,20250703,000000,13.66,13.82,13.36,13.49,759134,0
+IART.US,D,20250707,000000,13.25,13.5117,12.7,12.75,965686,0
+IART.US,D,20250708,000000,12.77,13.5,12.74,13,953606,0
+IART.US,D,20250709,000000,13,13.31,12.59,13.05,673097,0
+IART.US,D,20250710,000000,13.02,13.69,12.955,13.17,681923,0
+IART.US,D,20250711,000000,12.93,13.0694,12.5,12.59,693039,0
+IART.US,D,20250714,000000,12.47,12.6096,12.18,12.21,998076,0
+IART.US,D,20250715,000000,12.37,12.45,11.68,11.74,953932,0
+IART.US,D,20250716,000000,11.81,12.2,11.66,12.1,1245616,0
+IART.US,D,20250717,000000,12.08,12.165,11.74,11.98,1123013,0
+IART.US,D,20250718,000000,12.15,12.15,11.08,11.13,973581,0
+IART.US,D,20250721,000000,11.2,11.5,11.13,11.37,879885,0
+IART.US,D,20250722,000000,11.5,12.13,11.5,12.05,975505,0
+IART.US,D,20250723,000000,12.29,12.875,12.1,12.8,1134506,0
+IART.US,D,20250724,000000,12.67,12.87,12.64,12.71,933622,0
+IART.US,D,20250725,000000,12.81,13.13,12.485,13.11,956458,0
+IART.US,D,20250728,000000,13.09,13.28,12.845,13.1,1262603,0
+IART.US,D,20250729,000000,13.08,13.22,12.81,12.86,969044,0
+IART.US,D,20250730,000000,12.9,12.95,12.2654,12.37,1280417,0
+IART.US,D,20250731,000000,13.1,14.07,12.995,13.14,3097764,0
+IART.US,D,20250801,000000,12.72,12.72,11.5702,12.31,2230460,0
+IART.US,D,20250804,000000,12.32,12.6,11.96,12.56,2274773,0
+IART.US,D,20250805,000000,12.61,12.935,12.46,12.73,1569734,0
+IART.US,D,20250806,000000,12.7,12.785,12.265,12.37,1599804,0
+IART.US,D,20250807,000000,12.51,12.92,12.38,12.63,1741556,0
+IART.US,D,20250808,000000,12.64,13.1597,12.605,12.96,1499255,0
+IART.US,D,20250811,000000,13.02,13.26,12.64,12.75,1433873,0
+IART.US,D,20250812,000000,12.88,14.06,12.84,13.77,1479679,0
+IART.US,D,20250813,000000,13.78,14.15,13.71,14.12,1296266,0
+IART.US,D,20250814,000000,13.85,13.88,13.38,13.62,945990,0
+IART.US,D,20250815,000000,13.81,14.24,13.65,14.19,1277501,0
+IART.US,D,20250818,000000,14.19,14.41,14.005,14.05,1316206,0
+IART.US,D,20250819,000000,14.05,14.74,13.96,14.69,1173675,0
+IART.US,D,20250820,000000,14.66,14.9399,14.2,14.26,1361992,0
+IART.US,D,20250821,000000,14.08,14.24,13.645,13.68,746964,0
+IART.US,D,20250822,000000,13.84,15.17,13.84,14.86,1441998,0
+IART.US,D,20250825,000000,14.74,14.76,14.12,14.27,1038762,0
+IART.US,D,20250826,000000,14.19,14.795,14.1301,14.76,1692688,0
+IART.US,D,20250827,000000,14.65,15.12,14.59,14.87,2333305,0
+IART.US,D,20250828,000000,14.87,14.88,14.38,14.84,1051016,0
+IART.US,D,20250829,000000,14.9,15.42,14.82,15.13,1189457,0
+IART.US,D,20250902,000000,14.93,15.26,14.6958,15.16,837576,0
+IART.US,D,20250903,000000,15.11,15.1775,14.32,15.13,1587558,0
+IART.US,D,20250904,000000,15.13,15.87,14.99,15.65,1696017,0
+IART.US,D,20250905,000000,15.7,16.28,15.695,15.99,1201252,0
+IART.US,D,20250908,000000,16.01,16.01,15.39,15.68,1119793,0
+IART.US,D,20250909,000000,15.58,15.9,15.41,15.43,961855,0
+IART.US,D,20250910,000000,15.38,15.465,14.915,15.39,1076372,0
+IART.US,D,20250911,000000,15.38,15.725,15.25,15.47,1496544,0
+IART.US,D,20250912,000000,15.35,15.435,14.97,15.06,858242,0
+IART.US,D,20250915,000000,15.06,15.21,14.52,15.07,1307511,0
+IART.US,D,20250916,000000,15.08,15.11,14.76,14.83,939355,0
+IART.US,D,20250917,000000,14.83,15.69,14.75,14.8,926641,0
+IART.US,D,20250918,000000,14.93,15.52,14.64,15.38,913648,0
+IART.US,D,20250919,000000,15.43,15.43,14.06,14.13,1850845,0
+IART.US,D,20250922,000000,14.12,14.525,13.73,14.41,1514060,0
+IART.US,D,20250923,000000,14.38,14.49,13.94,13.97,814122,0
+IART.US,D,20250924,000000,13.93,14.07,13.77,13.91,940779,0
+IART.US,D,20250925,000000,13.73,13.73,13.03,13.18,913434,0
+IART.US,D,20250926,000000,13.19,13.58,13.03,13.2,735852,0
+IART.US,D,20250929,000000,13.2,13.71,12.8,13.63,1338031,0
+IART.US,D,20250930,000000,13.61,14.42,13.5124,14.33,1215503,0
+IART.US,D,20251001,000000,14.24,14.83,14.18,14.73,1309364,0
+IART.US,D,20251002,000000,14.65,14.73,13.84,13.97,882438,0
+IART.US,D,20251003,000000,13.83,14.87,13.83,14.8,1068205,0
+IART.US,D,20251006,000000,14.84,14.9828,14.355,14.5,966926,0
+IART.US,D,20251007,000000,14.65,14.87,14.18,14.43,891712,0
+IART.US,D,20251008,000000,14.55,14.97,14.2,14.81,852782,0
+IART.US,D,20251009,000000,14.72,14.85,14.115,14.16,685888,0
+IART.US,D,20251010,000000,14.17,14.35,13.175,13.34,827232,0
+IART.US,D,20251013,000000,13.48,13.66,13.32,13.62,802756,0
+IART.US,D,20251014,000000,13.25,14.56,13.25,14.4,826886,0
+IART.US,D,20251015,000000,14.48,14.91,14.09,14.23,1007992,0
+IART.US,D,20251016,000000,14.37,14.88,14.24,14.61,1059895,0
+IART.US,D,20251017,000000,14.47,15.14,14.41,15.08,1134781,0
+IART.US,D,20251020,000000,15.28,15.735,15.085,15.69,970421,0
+IART.US,D,20251021,000000,15.8,15.92,15.485,15.88,694571,0
+IART.US,D,20251022,000000,16,16.35,15.44,15.46,941722,0
+IART.US,D,20251023,000000,15.46,15.93,15.26,15.88,965585,0
+IART.US,D,20251024,000000,16.06,16.27,15.91,16.12,805418,0
+IART.US,D,20251027,000000,16.12,16.49,15.61,15.93,898101,0
+IART.US,D,20251028,000000,15.76,15.85,15.46,15.56,834007,0
+IART.US,D,20251029,000000,15.52,15.79,15.12,15.43,950565,0
+IART.US,D,20251030,000000,15.23,15.395,11.05,11.81,4785911,0
+IART.US,D,20251031,000000,11.9,12.21,11.48,12.01,2117992,0
+IART.US,D,20251103,000000,11.77,11.845,11.08,11.49,1683525,0
+IART.US,D,20251104,000000,11.39,11.605,11.22,11.3,1247469,0
+IART.US,D,20251105,000000,11.2,11.58,10.87,11.4,1233249,0
+IART.US,D,20251106,000000,11.29,11.33,11.01,11.22,1348529,0
+IART.US,D,20251107,000000,11.63,12.285,11.5,12.04,1412397,0
+IART.US,D,20251110,000000,12.08,12.27,11.62,12.18,1066112,0
+IART.US,D,20251111,000000,12.24,12.56,12,12.33,925830,0
+IART.US,D,20251112,000000,12.34,12.73,12.07,12.09,1098480,0
+IART.US,D,20251113,000000,11.94,12.53,11.89,12.04,861770,0
+IART.US,D,20251114,000000,11.78,11.91,11.52,11.75,695490,0
+IART.US,D,20251117,000000,11.89,11.905,11.51,11.73,947827,0
+IART.US,D,20251118,000000,11.6,11.74,11.2808,11.42,978171,0
+IART.US,D,20251119,000000,11.39,11.62,10.91,11.15,824990,0
+IART.US,D,20251120,000000,11.34,11.8,10.985,11.05,1036455,0
+IART.US,D,20251121,000000,11.07,12.31,11.05,12.04,1073814,0
+IART.US,D,20251124,000000,11.95,12.6,11.95,12.48,1260493,0
+IART.US,D,20251125,000000,12.61,13.295,12.485,13.25,889302,0
+IART.US,D,20251126,000000,13.19,13.43,13.09,13.12,886566,0
+IART.US,D,20251128,000000,13.13,13.17,12.97,13.12,240002,0
+IART.US,D,20251201,000000,12.89,13.24,12.805,13.06,696100,0
+IART.US,D,20251202,000000,13.18,13.34,12.86,13.16,566765,0
+IART.US,D,20251203,000000,13.27,13.65,13.27,13.49,820154,0
+IART.US,D,20251204,000000,13.405,13.75,13.32,13.57,563375,0
+IART.US,D,20251205,000000,13.57,13.82,13.165,13.24,705317,0
+IART.US,D,20251208,000000,13.27,13.31,12.97,13.02,798494,0
+IART.US,D,20251209,000000,12.99,13.28,12.87,13.18,905471,0
+IART.US,D,20251210,000000,13.16,13.88,12.73,13.66,1142941,0
+IART.US,D,20251211,000000,13.72,14.35,13.48,14.05,1024716,0
+IART.US,D,20251212,000000,14.06,14.2841,13.27,13.42,984477,0
+IART.US,D,20251215,000000,13.53,13.99,13.42,13.47,710118,0
+IART.US,D,20251216,000000,13.43,13.49,12.955,13,693536,0
+IART.US,D,20251217,000000,13.02,13.41,12.915,13.04,646319,0
+IART.US,D,20251218,000000,13.19,13.55,12.91,13.05,567201,0
+IART.US,D,20251219,000000,12.95,13.02,12.55,12.65,1529364,0
+IART.US,D,20251222,000000,12.69,12.99,12.471,12.57,929048,0
+IART.US,D,20251223,000000,12.58,12.87,12.45,12.59,1023624,0
+IART.US,D,20251224,000000,12.58,12.78,12.56,12.66,350213,0
+IART.US,D,20251226,000000,12.66,12.83,12.54,12.62,521656,0
+IART.US,D,20251229,000000,12.61,12.81,12.49,12.61,689184,0
+IART.US,D,20251230,000000,12.57,12.75,12.37,12.68,510602,0
+IART.US,D,20251231,000000,12.72,12.7271,12.38,12.42,436786,0
+IART.US,D,20260102,000000,12.43,12.54,11.95,12.01,504187,0
+IART.US,D,20260105,000000,11.98,12.735,11.8616,12.56,1146197,0
+IART.US,D,20260106,000000,12.49,13.2,12.465,13.13,595239,0
+IART.US,D,20260107,000000,13.15,13.2699,12.93,13.15,458097,0
+IART.US,D,20260108,000000,13.03,14.12,13.03,13.86,1023616,0
+IART.US,D,20260109,000000,13.89,14.1,13.1601,13.58,679700,0
+IART.US,D,20260112,000000,13.57,13.7,12.8801,13.15,581116,0
+IART.US,D,20260113,000000,13.18,13.3815,12.28,12.34,633836,0
+IART.US,D,20260114,000000,12.34,12.53,12.21,12.53,652239,0
+IART.US,D,20260115,000000,12.53,13.01,12.48,12.65,580981,0
+IART.US,D,20260116,000000,12.61,12.7,12.335,12.41,571728,0
+IART.US,D,20260120,000000,12.06,12.21,11.76,12.01,650548,0
+IART.US,D,20260121,000000,12.07,12.475,12.0256,12.19,519371,0
+IART.US,D,20260122,000000,12.26,12.5225,12.17,12.19,470980,0
+IART.US,D,20260123,000000,12.07,12.07,11.74,11.9,915128,0
+IART.US,D,20260126,000000,11.85,12.075,11.52,11.54,650580,0
+IART.US,D,20260127,000000,11.5,11.53,11.11,11.13,675219,0
+IART.US,D,20260128,000000,11.15,11.25,10.825,10.88,1217616,0
+IART.US,D,20260129,000000,10.94,11.14,10.745,11.09,691938,0
+IART.US,D,20260130,000000,11.04,11.29,10.7,11.14,776124,0
+IART.US,D,20260202,000000,11.05,11.45,11,11.16,735774,0
+IART.US,D,20260203,000000,11.15,11.64,10.65,10.78,810835,0
+IART.US,D,20260204,000000,10.81,11.3,10.81,11.08,635117,0
+IART.US,D,20260205,000000,11.08,11.25,10.855,10.88,659519,0
+IART.US,D,20260206,000000,10.89,11.28,10.785,11.26,686917,0
+IART.US,D,20260209,000000,11.26,11.26,10.735,10.93,527339,0
+IART.US,D,20260210,000000,10.93,11.49,10.93,10.98,588428,0
+IART.US,D,20260211,000000,11,11.25,10.6,11.18,637476,0
+IART.US,D,20260212,000000,11.19,11.33,10.69,10.81,1149056,0
+IART.US,D,20260213,000000,10.89,11.58,10.88,11.32,707939,0
+IART.US,D,20260217,000000,11.32,11.63,11.195,11.44,663572,0
+IART.US,D,20260218,000000,11.48,12.13,11.29,11.99,824237,0
diff --git a/daily/us/nasdaq stocks/1/ibacr.us.txt b/daily/us/nasdaq stocks/1/ibacr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fbb8a3ed01d3f9047df22bd7adba88c41ea08869
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ibacr.us.txt	
@@ -0,0 +1,273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBACR.US,D,20240506,000000,0.09,0.105,0.075,0.1021,404428,0
+IBACR.US,D,20240507,000000,0.1023,0.1023,0.0875,0.0875,17593,0
+IBACR.US,D,20240508,000000,0.09,0.1023,0.0875,0.1023,80116,0
+IBACR.US,D,20240509,000000,0.0875,0.0875,0.0875,0.0875,764,0
+IBACR.US,D,20240510,000000,0.0876,0.0997,0.085,0.0997,113636,0
+IBACR.US,D,20240513,000000,0.085,0.0999,0.0805,0.0805,71446,0
+IBACR.US,D,20240514,000000,0.075,0.095,0.061,0.075,114284,0
+IBACR.US,D,20240515,000000,0.075,0.0899,0.075,0.0899,3174,0
+IBACR.US,D,20240516,000000,0.0895,0.094,0.0895,0.0895,1055,0
+IBACR.US,D,20240517,000000,0.085,0.0851,0.075,0.08,9390,0
+IBACR.US,D,20240520,000000,0.08,0.08,0.075,0.079984,175211,0
+IBACR.US,D,20240522,000000,0.075,0.085105,0.075,0.085105,6126,0
+IBACR.US,D,20240523,000000,0.0605,0.085,0.0605,0.085,822,0
+IBACR.US,D,20240524,000000,0.0805,0.09,0.0805,0.09,21900,0
+IBACR.US,D,20240528,000000,0.0949,0.0949,0.0949,0.0949,250,0
+IBACR.US,D,20240529,000000,0.095,0.0973,0.094984,0.095,118400,0
+IBACR.US,D,20240530,000000,0.08485,0.08485,0.08485,0.08485,800,0
+IBACR.US,D,20240531,000000,0.09,0.09,0.09,0.09,100,0
+IBACR.US,D,20240604,000000,0.0995,0.0995,0.0995,0.0995,2450,0
+IBACR.US,D,20240605,000000,0.0917,0.095,0.087601,0.095,6832,0
+IBACR.US,D,20240606,000000,0.1,0.1099,0.09,0.1,55250,0
+IBACR.US,D,20240607,000000,0.09,0.1,0.09,0.1,4710,0
+IBACR.US,D,20240614,000000,0.1018,0.1099,0.1018,0.1099,3300,0
+IBACR.US,D,20240617,000000,0.1,0.1,0.1,0.1,1979,0
+IBACR.US,D,20240618,000000,0.11,0.1194,0.11,0.11,52234,0
+IBACR.US,D,20240620,000000,0.11,0.115,0.1099,0.1099,51600,0
+IBACR.US,D,20240621,000000,0.1075,0.1075,0.1075,0.1075,51801,0
+IBACR.US,D,20240625,000000,0.1075,0.10875,0.0999,0.1,593192,0
+IBACR.US,D,20240626,000000,0.1,0.5862,0.0753,0.08,249560,0
+IBACR.US,D,20240627,000000,0.0755,0.087751,0.0755,0.087751,1101,0
+IBACR.US,D,20240628,000000,0.08,0.0881,0.0756,0.0756,2052,0
+IBACR.US,D,20240702,000000,0.092751,0.092751,0.092751,0.092751,295,0
+IBACR.US,D,20240708,000000,0.08,0.095,0.08,0.095,11650,0
+IBACR.US,D,20240709,000000,0.0799,0.1,0.0799,0.1,1320,0
+IBACR.US,D,20240710,000000,0.08,0.08,0.08,0.08,694,0
+IBACR.US,D,20240711,000000,0.08,0.08,0.08,0.08,2394,0
+IBACR.US,D,20240712,000000,0.08,0.08,0.08,0.08,1918,0
+IBACR.US,D,20240716,000000,0.08,0.086751,0.08,0.086751,8180,0
+IBACR.US,D,20240723,000000,0.085,0.09,0.085,0.09,10762,0
+IBACR.US,D,20240731,000000,0.08,0.08,0.08,0.08,571,0
+IBACR.US,D,20240801,000000,0.08,0.11,0.08,0.1099,11998,0
+IBACR.US,D,20240802,000000,0.08,0.11,0.08,0.081,192891,0
+IBACR.US,D,20240806,000000,0.08,0.08,0.0755,0.0755,1000,0
+IBACR.US,D,20240812,000000,0.0751,0.11,0.0751,0.11,900,0
+IBACR.US,D,20240813,000000,0.0751,0.11,0.075,0.075,3622,0
+IBACR.US,D,20240815,000000,0.08547,0.08547,0.08547,0.08547,814,0
+IBACR.US,D,20240816,000000,0.092451,0.1099,0.0701,0.0701,1395,0
+IBACR.US,D,20240820,000000,0.07,0.07,0.07,0.07,911,0
+IBACR.US,D,20240821,000000,0.0701,0.0701,0.0701,0.0701,479,0
+IBACR.US,D,20240822,000000,0.07,0.07,0.07,0.07,1168,0
+IBACR.US,D,20240827,000000,0.07,0.07,0.07,0.07,465,0
+IBACR.US,D,20240828,000000,0.0709,0.0709,0.07,0.07,6277,0
+IBACR.US,D,20240829,000000,0.0701,0.0701,0.0701,0.0701,202,0
+IBACR.US,D,20240903,000000,0.0701,0.0701,0.0701,0.0701,2870,0
+IBACR.US,D,20240905,000000,0.0701,0.1099,0.0701,0.0879,10252,0
+IBACR.US,D,20240906,000000,0.0801,0.0801,0.0801,0.0801,5000,0
+IBACR.US,D,20240909,000000,0.08,0.0801,0.0702,0.0702,2421,0
+IBACR.US,D,20240910,000000,0.0702,0.0702,0.0702,0.0702,383,0
+IBACR.US,D,20240911,000000,0.0737,0.0737,0.0701,0.0702,6601,0
+IBACR.US,D,20240913,000000,0.079251,0.0884,0.079251,0.0884,4563,0
+IBACR.US,D,20240916,000000,0.11,0.11,0.07,0.07,6870,0
+IBACR.US,D,20240917,000000,0.07,0.07,0.07,0.07,551,0
+IBACR.US,D,20240918,000000,0.0702,0.0723,0.0701,0.0701,1464,0
+IBACR.US,D,20240919,000000,0.07,0.07,0.07,0.07,400,0
+IBACR.US,D,20240920,000000,0.0715,0.088,0.07,0.07,10300,0
+IBACR.US,D,20240924,000000,0.07,0.1,0.07,0.0701,16380,0
+IBACR.US,D,20240925,000000,0.07,0.07,0.07,0.07,1153,0
+IBACR.US,D,20240926,000000,0.07,0.0701,0.07,0.0701,3436,0
+IBACR.US,D,20241007,000000,0.0791,0.08,0.0791,0.08,800,0
+IBACR.US,D,20241008,000000,0.072,0.08,0.07,0.08,8856,0
+IBACR.US,D,20241010,000000,0.0832,0.0832,0.07,0.07,5244,0
+IBACR.US,D,20241014,000000,0.0702,0.074,0.0702,0.0729,539,0
+IBACR.US,D,20241015,000000,0.074,0.074,0.0739,0.074,972,0
+IBACR.US,D,20241018,000000,0.074,0.074,0.0722,0.0722,4498,0
+IBACR.US,D,20241021,000000,0.0752,0.0768,0.0751,0.0751,390,0
+IBACR.US,D,20241023,000000,0.074,0.074,0.0739,0.074,945,0
+IBACR.US,D,20241028,000000,0.0701,0.0701,0.07,0.0701,4600,0
+IBACR.US,D,20241030,000000,0.072,0.072353,0.07,0.07,3991,0
+IBACR.US,D,20241031,000000,0.07,0.08,0.07,0.08,7269,0
+IBACR.US,D,20241101,000000,0.071758,0.071758,0.071758,0.071758,4550,0
+IBACR.US,D,20241108,000000,0.0759,0.0759,0.0759,0.0759,200,0
+IBACR.US,D,20241111,000000,0.0759,0.0759,0.0759,0.0759,100,0
+IBACR.US,D,20241113,000000,0.089949,0.089949,0.089949,0.089949,151,0
+IBACR.US,D,20241115,000000,0.070299,0.070299,0.070299,0.070299,700,0
+IBACR.US,D,20241119,000000,0.07,0.075,0.07,0.075,10216,0
+IBACR.US,D,20241120,000000,0.0759,0.0759,0.0601,0.063105,20320,0
+IBACR.US,D,20241121,000000,0.0651,0.07,0.06,0.07,10348,0
+IBACR.US,D,20241122,000000,0.066,0.066,0.0505,0.056,15029,0
+IBACR.US,D,20241125,000000,0.0583,0.075,0.035,0.0501,49023,0
+IBACR.US,D,20241126,000000,0.065,0.0712,0.065,0.065,8787,0
+IBACR.US,D,20241127,000000,0.0549,0.0749,0.0548,0.0551,1606,0
+IBACR.US,D,20241202,000000,0.0682,0.0682,0.05,0.05,5246,0
+IBACR.US,D,20241203,000000,0.0601,0.065,0.0601,0.065,1079,0
+IBACR.US,D,20241204,000000,0.065,0.0749,0.065,0.0749,252,0
+IBACR.US,D,20241205,000000,0.07,0.0749,0.0549,0.0749,1788,0
+IBACR.US,D,20241206,000000,0.0629,0.072,0.0601,0.06745,1030,0
+IBACR.US,D,20241209,000000,0.05,0.064999,0.05,0.064999,10709,0
+IBACR.US,D,20241211,000000,0.0501,0.0501,0.05,0.05,3045,0
+IBACR.US,D,20241212,000000,0.05,0.0551,0.05,0.055,107983,0
+IBACR.US,D,20241213,000000,0.0501,0.0749,0.0501,0.0605,1978,0
+IBACR.US,D,20241216,000000,0.06,0.0601,0.0581,0.0601,3356,0
+IBACR.US,D,20241217,000000,0.0543,0.06745,0.0503,0.065,13685,0
+IBACR.US,D,20241219,000000,0.073,0.0739,0.069,0.0739,480,0
+IBACR.US,D,20241220,000000,0.06,0.06695,0.06,0.0601,8889,0
+IBACR.US,D,20241227,000000,0.064855,0.064855,0.064855,0.064855,7210,0
+IBACR.US,D,20241230,000000,0.065,0.065,0.064,0.065,1002,0
+IBACR.US,D,20241231,000000,0.0513,0.0693,0.0513,0.0693,400,0
+IBACR.US,D,20250102,000000,0.07,0.07,0.07,0.07,75601,0
+IBACR.US,D,20250103,000000,0.0627,0.0627,0.0601,0.0601,2550,0
+IBACR.US,D,20250107,000000,0.0533,0.06,0.0506,0.06,1370,0
+IBACR.US,D,20250108,000000,0.0627,0.075,0.0601,0.075,5879,0
+IBACR.US,D,20250114,000000,0.0587,0.0623,0.0506,0.0623,15583,0
+IBACR.US,D,20250116,000000,0.055,0.0601,0.055,0.0601,5896,0
+IBACR.US,D,20250117,000000,0.095,0.095,0.095,0.095,2042,0
+IBACR.US,D,20250121,000000,0.0914,0.0925,0.0551,0.0675,3251,0
+IBACR.US,D,20250122,000000,0.055,0.0601,0.055,0.0601,4397,0
+IBACR.US,D,20250123,000000,0.07,0.07,0.065,0.065,1731,0
+IBACR.US,D,20250124,000000,0.071,0.071,0.071,0.071,732,0
+IBACR.US,D,20250128,000000,0.0551,0.0551,0.0551,0.0551,1273,0
+IBACR.US,D,20250129,000000,0.0625,0.0625,0.0625,0.0625,1799,0
+IBACR.US,D,20250130,000000,0.0704,0.0704,0.0581,0.0581,1366,0
+IBACR.US,D,20250131,000000,0.0551,0.0661,0.055,0.0575,7997,0
+IBACR.US,D,20250203,000000,0.0551,0.0551,0.0551,0.0551,194,0
+IBACR.US,D,20250205,000000,0.055,0.076,0.055,0.076,3573,0
+IBACR.US,D,20250207,000000,0.075,0.075,0.0628,0.0628,979,0
+IBACR.US,D,20250210,000000,0.070367,0.070367,0.070367,0.070367,600,0
+IBACR.US,D,20250211,000000,0.0557,0.0569,0.0551,0.0551,2342,0
+IBACR.US,D,20250212,000000,0.0601,0.076782,0.0601,0.076782,2993,0
+IBACR.US,D,20250213,000000,0.0654,0.0654,0.0601,0.0654,661,0
+IBACR.US,D,20250214,000000,0.0751,0.0785,0.07,0.072,1011,0
+IBACR.US,D,20250218,000000,0.067,0.0817,0.067,0.0817,949,0
+IBACR.US,D,20250219,000000,0.06,0.06,0.06,0.06,1116,0
+IBACR.US,D,20250220,000000,0.0633,0.0633,0.0633,0.0633,703,0
+IBACR.US,D,20250221,000000,0.06,0.0701,0.06,0.0701,4352,0
+IBACR.US,D,20250224,000000,0.06,0.0638,0.06,0.0638,2641,0
+IBACR.US,D,20250225,000000,0.065,0.076,0.065,0.076,1234,0
+IBACR.US,D,20250226,000000,0.077,0.077033,0.06,0.06,5150,0
+IBACR.US,D,20250227,000000,0.0601,0.0601,0.0601,0.0601,4400,0
+IBACR.US,D,20250228,000000,0.0662,0.069,0.0554,0.0554,400,0
+IBACR.US,D,20250303,000000,0.07,0.0701,0.07,0.0701,320,0
+IBACR.US,D,20250304,000000,0.06,0.06,0.055,0.055,2284,0
+IBACR.US,D,20250306,000000,0.055,0.0661,0.055,0.0661,700,0
+IBACR.US,D,20250307,000000,0.0585,0.0666,0.0551,0.0666,2675,0
+IBACR.US,D,20250311,000000,0.0566,0.0566,0.0551,0.0551,1011,0
+IBACR.US,D,20250312,000000,0.0551,0.0818,0.0551,0.0818,841,0
+IBACR.US,D,20250314,000000,0.073,0.0851,0.0649,0.0649,14250,0
+IBACR.US,D,20250317,000000,0.069101,0.069101,0.069101,0.069101,802,0
+IBACR.US,D,20250325,000000,0.0669,0.0669,0.0669,0.0669,1311,0
+IBACR.US,D,20250326,000000,0.0605,0.0606,0.0601,0.0602,4751,0
+IBACR.US,D,20250328,000000,0.0601,0.07505,0.0601,0.07505,1552,0
+IBACR.US,D,20250401,000000,0.066,0.066,0.0601,0.0601,5364,0
+IBACR.US,D,20250402,000000,0.065242,0.065242,0.065242,0.065242,615,0
+IBACR.US,D,20250403,000000,0.0601,0.09,0.0601,0.09,1014,0
+IBACR.US,D,20250404,000000,0.066,0.09,0.0601,0.0601,2320,0
+IBACR.US,D,20250407,000000,0.0631,0.0631,0.0511,0.0511,40559,0
+IBACR.US,D,20250408,000000,0.063,0.063,0.063,0.063,294,0
+IBACR.US,D,20250409,000000,0.0511,0.0511,0.0511,0.0511,2022,0
+IBACR.US,D,20250411,000000,0.063,0.063,0.063,0.063,156,0
+IBACR.US,D,20250414,000000,0.0533,0.0533,0.0376,0.0488,37766,0
+IBACR.US,D,20250415,000000,0.06,0.06,0.06,0.06,100,0
+IBACR.US,D,20250416,000000,0.0525,0.0525,0.0501,0.0501,6147,0
+IBACR.US,D,20250417,000000,0.0564,0.0564,0.05,0.05,2116,0
+IBACR.US,D,20250425,000000,0.05625,0.06,0.0501,0.0501,700,0
+IBACR.US,D,20250428,000000,0.0501,0.0501,0.0501,0.0501,10409,0
+IBACR.US,D,20250429,000000,0.0582,0.0582,0.05,0.0563,1100,0
+IBACR.US,D,20250430,000000,0.0625,0.0625,0.0551,0.0551,200,0
+IBACR.US,D,20250502,000000,0.05,0.0508,0.05,0.0503,11067,0
+IBACR.US,D,20250505,000000,0.0501,0.0501,0.0501,0.0501,200,0
+IBACR.US,D,20250506,000000,0.0584,0.06,0.0554,0.0599,3900,0
+IBACR.US,D,20250512,000000,0.06,0.0625,0.0501,0.0551,1033,0
+IBACR.US,D,20250513,000000,0.0636,0.0636,0.0636,0.0636,563,0
+IBACR.US,D,20250514,000000,0.0503,0.0503,0.0503,0.0503,1000,0
+IBACR.US,D,20250522,000000,0.0503,0.0503,0.0503,0.0503,400,0
+IBACR.US,D,20250523,000000,0.0573,0.0573,0.0573,0.0573,529,0
+IBACR.US,D,20250527,000000,0.0647,0.0647,0.0507,0.06,3833,0
+IBACR.US,D,20250529,000000,0.0503,0.0505,0.0501,0.0501,9500,0
+IBACR.US,D,20250530,000000,0.0637,0.0637,0.05,0.0637,7689,0
+IBACR.US,D,20250609,000000,0.07,0.07,0.0553,0.0553,619,0
+IBACR.US,D,20250610,000000,0.06,0.06,0.06,0.06,100,0
+IBACR.US,D,20250612,000000,0.0594,0.0594,0.0594,0.0594,474,0
+IBACR.US,D,20250616,000000,0.062,0.062,0.0434,0.0493,9586,0
+IBACR.US,D,20250617,000000,0.0496,0.0508,0.0495,0.0496,3283,0
+IBACR.US,D,20250618,000000,0.0439,0.0439,0.0413,0.0439,6798,0
+IBACR.US,D,20250625,000000,0.0412,0.0412,0.0412,0.0412,450,0
+IBACR.US,D,20250627,000000,0.0411,0.0411,0.0411,0.0411,100,0
+IBACR.US,D,20250701,000000,0.055,0.07495,0.055,0.0601,4995,0
+IBACR.US,D,20250703,000000,0.0531,0.0531,0.0441,0.0531,1058,0
+IBACR.US,D,20250708,000000,0.044,0.048,0.044,0.044,1179,0
+IBACR.US,D,20250711,000000,0.0655,0.0655,0.0655,0.0655,778,0
+IBACR.US,D,20250714,000000,0.06,0.06,0.06,0.06,280,0
+IBACR.US,D,20250718,000000,0.044,0.044,0.044,0.044,798,0
+IBACR.US,D,20250723,000000,0.0442,0.0442,0.0442,0.0442,577,0
+IBACR.US,D,20250725,000000,0.0501,0.0502,0.0501,0.0501,3741,0
+IBACR.US,D,20250728,000000,0.0898,0.0898,0.0898,0.0898,234,0
+IBACR.US,D,20250729,000000,0.0659,0.0659,0.0501,0.0506,15841,0
+IBACR.US,D,20250730,000000,0.0898,0.0898,0.06,0.06,11022,0
+IBACR.US,D,20250731,000000,0.0566,0.0566,0.0566,0.0566,400,0
+IBACR.US,D,20250805,000000,0.044,0.044,0.044,0.044,2050,0
+IBACR.US,D,20250806,000000,0.0898,0.0919,0.0551,0.0551,233144,0
+IBACR.US,D,20250807,000000,0.0441,0.0574,0.0441,0.0574,12489,0
+IBACR.US,D,20250811,000000,0.2035,0.2035,0.06,0.0601,121008,0
+IBACR.US,D,20250812,000000,0.06,0.06,0.0501,0.0501,17648,0
+IBACR.US,D,20250815,000000,0.0823,0.0823,0.0699,0.0699,11095,0
+IBACR.US,D,20250818,000000,0.0674,0.069,0.0674,0.0689,1237,0
+IBACR.US,D,20250819,000000,0.0617,0.0617,0.0601,0.0601,3469,0
+IBACR.US,D,20250820,000000,0.06,0.06,0.06,0.06,2029,0
+IBACR.US,D,20250825,000000,0.0501,0.0501,0.0501,0.0501,1000,0
+IBACR.US,D,20250827,000000,0.06,0.06,0.06,0.06,203,0
+IBACR.US,D,20250828,000000,0.0811,0.0811,0.06,0.06,1363,0
+IBACR.US,D,20250829,000000,0.06,0.06,0.06,0.06,535,0
+IBACR.US,D,20250902,000000,0.0699,0.0699,0.0699,0.0699,259,0
+IBACR.US,D,20250903,000000,0.0699,0.0699,0.0699,0.0699,2882,0
+IBACR.US,D,20250905,000000,0.06,0.06,0.06,0.06,562,0
+IBACR.US,D,20250908,000000,0.06,0.07,0.06,0.07,256,0
+IBACR.US,D,20250909,000000,0.07,0.07,0.07,0.07,111,0
+IBACR.US,D,20250910,000000,0.090001,0.1,0.08,0.0974,3184,0
+IBACR.US,D,20250911,000000,0.09,0.09,0.09,0.09,1096,0
+IBACR.US,D,20250915,000000,0.08,0.09,0.08,0.08,29341,0
+IBACR.US,D,20250916,000000,0.08,0.08,0.0501,0.08,107084,0
+IBACR.US,D,20250917,000000,0.081,0.081,0.0501,0.0501,74747,0
+IBACR.US,D,20250918,000000,0.075,0.1,0.075,0.0801,137291,0
+IBACR.US,D,20250919,000000,0.0738,0.0851,0.07,0.0851,2266,0
+IBACR.US,D,20250922,000000,0.075611,0.075611,0.075611,0.075611,160,0
+IBACR.US,D,20250926,000000,0.08,0.0814,0.08,0.0803,9806,0
+IBACR.US,D,20250929,000000,0.0837,0.0837,0.0837,0.0837,1000,0
+IBACR.US,D,20251002,000000,0.1,0.1,0.0801,0.0801,1075,0
+IBACR.US,D,20251007,000000,0.0848,0.0848,0.0848,0.0848,515,0
+IBACR.US,D,20251008,000000,0.08,0.0801,0.0714,0.0719,26946,0
+IBACR.US,D,20251009,000000,0.0713,0.0772,0.07,0.0772,923,0
+IBACR.US,D,20251013,000000,0.0716,0.0716,0.0716,0.0716,100,0
+IBACR.US,D,20251015,000000,0.0717,0.0829,0.06,0.06,48240,0
+IBACR.US,D,20251016,000000,0.0643,0.0661,0.0601,0.0661,9145,0
+IBACR.US,D,20251017,000000,0.0662,0.0662,0.0661,0.0661,1835,0
+IBACR.US,D,20251020,000000,0.07235,0.0724,0.07235,0.0724,351,0
+IBACR.US,D,20251021,000000,0.073,0.073,0.0601,0.0601,1285,0
+IBACR.US,D,20251022,000000,0.075,0.075,0.06,0.0602,40221,0
+IBACR.US,D,20251023,000000,0.07,0.07,0.0646,0.0646,501,0
+IBACR.US,D,20251028,000000,0.07,0.0701,0.07,0.0701,950,0
+IBACR.US,D,20251029,000000,0.0651,0.0651,0.0651,0.0651,822,0
+IBACR.US,D,20251106,000000,0.06,0.06,0.06,0.06,704,0
+IBACR.US,D,20251107,000000,0.0695,0.0695,0.0695,0.0695,200,0
+IBACR.US,D,20251117,000000,0.0628,0.066,0.0601,0.066,800,0
+IBACR.US,D,20251121,000000,0.0602,0.0602,0.0602,0.0602,569,0
+IBACR.US,D,20251124,000000,0.0643,0.0643,0.0643,0.0643,652,0
+IBACR.US,D,20251126,000000,0.07,0.07,0.07,0.07,3287,0
+IBACR.US,D,20251205,000000,0.079,0.079,0.0625,0.0625,1584,0
+IBACR.US,D,20251208,000000,0.0745,0.0745,0.0745,0.0745,250,0
+IBACR.US,D,20251210,000000,0.077,0.077,0.077,0.077,213,0
+IBACR.US,D,20251211,000000,0.0656,0.0701,0.0626,0.0701,1700,0
+IBACR.US,D,20251215,000000,0.07,0.08,0.0626,0.08,4085,0
+IBACR.US,D,20251216,000000,0.08,0.08,0.08,0.08,360,0
+IBACR.US,D,20251218,000000,0.07,0.07,0.062052,0.0673,36580,0
+IBACR.US,D,20251223,000000,0.0705,0.0707,0.0705,0.0707,1181,0
+IBACR.US,D,20251229,000000,0.069,0.069,0.0632,0.067081,1579,0
+IBACR.US,D,20251230,000000,0.08,0.08,0.08,0.08,544,0
+IBACR.US,D,20251231,000000,0.051,0.0799,0.051,0.0784,129068,0
+IBACR.US,D,20260105,000000,0.069,0.069,0.069,0.069,1233,0
+IBACR.US,D,20260106,000000,0.0691,0.0691,0.069,0.069,407,0
+IBACR.US,D,20260107,000000,0.073,0.0759,0.073,0.0759,403,0
+IBACR.US,D,20260108,000000,0.074999,0.076,0.069,0.069,17352,0
+IBACR.US,D,20260109,000000,0.069,0.0745,0.069,0.0745,14420,0
+IBACR.US,D,20260120,000000,0.074,0.074,0.0696,0.0696,741,0
+IBACR.US,D,20260123,000000,0.0696,0.0696,0.0696,0.0696,2479,0
+IBACR.US,D,20260126,000000,0.074,0.074,0.074,0.074,100,0
+IBACR.US,D,20260127,000000,0.0695,0.0697,0.069,0.0697,13370,0
+IBACR.US,D,20260129,000000,0.069,0.07,0.069,0.07,3484,0
+IBACR.US,D,20260130,000000,0.069,0.070021,0.069,0.070021,1110,0
+IBACR.US,D,20260209,000000,0.069,0.069,0.069,0.069,1800,0
+IBACR.US,D,20260210,000000,0.069,0.0691,0.0502,0.052,101899,0
+IBACR.US,D,20260211,000000,0.06,0.0601,0.06,0.0601,5432,0
+IBACR.US,D,20260212,000000,0.06,0.06,0.05,0.054,12832,0
+IBACR.US,D,20260218,000000,0.054,0.054,0.054,0.054,396,0
diff --git a/daily/us/nasdaq stocks/1/ibcp.us.txt b/daily/us/nasdaq stocks/1/ibcp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6871dded1b4c4f1bc905c9535b93778f531a7e88
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ibcp.us.txt	
@@ -0,0 +1,5279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBCP.US,D,20050225,000000,210.865,212.589,207.848,212.589,8482.880367678,0
+IBCP.US,D,20050228,000000,209.66,212.883,207.906,211.394,6074.3628426876,0
+IBCP.US,D,20050301,000000,213.854,215.186,210.15,215.186,6517.2851333002,0
+IBCP.US,D,20050302,000000,213.442,215.598,212.727,213.706,2353.4073782321,0
+IBCP.US,D,20050303,000000,214.617,215.314,212.962,214.206,3039.2225378904,0
+IBCP.US,D,20050304,000000,215.97,219.713,211.394,219.321,7499.0621922158,0
+IBCP.US,D,20050307,000000,217.9,220.439,215.686,219.85,4013.8556888929,0
+IBCP.US,D,20050308,000000,216.931,219.321,216.705,217.959,6347.8724599323,0
+IBCP.US,D,20050309,000000,216.166,216.852,212.06,212.883,5546.734215391,0
+IBCP.US,D,20050310,000000,214.373,215.392,210.973,211.512,5092.585783772,0
+IBCP.US,D,20050311,000000,212.305,212.305,206.456,208.033,11325.135158821,0
+IBCP.US,D,20050314,000000,206.387,212.002,205.936,210.385,8523.70269861,0
+IBCP.US,D,20050315,000000,209.317,215.314,208.777,209.591,7424.5614382648,0
+IBCP.US,D,20050316,000000,208.709,212.06,208.709,210.973,4689.4652658181,0
+IBCP.US,D,20050317,000000,208.709,212.727,208.709,212.256,4921.1319938575,0
+IBCP.US,D,20050318,000000,212.649,214.981,207.572,210.933,11839.496528565,0
+IBCP.US,D,20050321,000000,208.974,210.385,205.936,207.122,3742.3871881948,0
+IBCP.US,D,20050322,000000,205.936,211.179,205.936,206.093,3338.2461119676,0
+IBCP.US,D,20050323,000000,205.182,205.27,201.145,201.576,8143.0344626688,0
+IBCP.US,D,20050324,000000,199.91,202.831,199.91,200.449,4421.05843994,0
+IBCP.US,D,20050328,000000,199.567,202.468,199.567,202.154,3338.2461119676,0
+IBCP.US,D,20050329,000000,200.449,202.468,198.098,198.166,5333.4375362711,0
+IBCP.US,D,20050330,000000,199.342,203.448,198.294,202.468,4261.851349305,0
+IBCP.US,D,20050331,000000,204.134,204.134,198.959,200.871,5578.3715218633,0
+IBCP.US,D,20050401,000000,202.831,202.831,197.098,197.784,4887.4535708385,0
+IBCP.US,D,20050404,000000,196.206,199.107,191.983,197.656,7681.7421231367,0
+IBCP.US,D,20050405,000000,199.039,202.203,198.959,201.439,1967.6363509243,0
+IBCP.US,D,20050406,000000,202.468,205.868,197.225,201.36,8005.2590957731,0
+IBCP.US,D,20050407,000000,201.918,202.468,198.225,201.527,3981.1978241472,0
+IBCP.US,D,20050408,000000,201.968,202.468,196.911,196.911,3522.9671594351,0
+IBCP.US,D,20050411,000000,196.911,198.294,194.707,194.707,3225.9847019045,0
+IBCP.US,D,20050412,000000,194.707,200.008,194.404,199.567,7665.4131907639,0
+IBCP.US,D,20050413,000000,198.705,198.705,194.11,194.11,11227.161564584,0
+IBCP.US,D,20050414,000000,194.11,195.638,191.591,191.591,11490.465599096,0
+IBCP.US,D,20050415,000000,191.307,192.914,188.71,188.71,9883.086318647,0
+IBCP.US,D,20050418,000000,192.767,197.039,188.838,197.039,36440.053706485,0
+IBCP.US,D,20050419,000000,197.51,202.242,197.098,202.115,11401.677029319,0
+IBCP.US,D,20050420,000000,200.586,202.203,196.275,197.039,22562.502306139,0
+IBCP.US,D,20050421,000000,197.93,203.105,196.275,203.105,7274.5393720896,0
+IBCP.US,D,20050422,000000,201.301,201.301,193.806,196.745,7946.0667159217,0
+IBCP.US,D,20050425,000000,197.363,201.007,193.277,197.784,9549.3637632775,0
+IBCP.US,D,20050426,000000,198.637,198.773,192.561,192.561,9055.4135589999,0
+IBCP.US,D,20050427,000000,192.042,194.188,191.307,191.464,7232.6964828843,0
+IBCP.US,D,20050428,000000,191.169,191.169,187.76,188.652,13991.853926957,0
+IBCP.US,D,20050429,000000,191.523,191.983,187.966,190.739,44849.453878486,0
+IBCP.US,D,20050502,000000,191.983,192.708,190.258,192.708,8573.7100540018,0
+IBCP.US,D,20050503,000000,191.738,193.404,189.416,190.17,4514.9498010837,0
+IBCP.US,D,20050504,000000,189.71,193.404,189.71,193.404,3939.3549349419,0
+IBCP.US,D,20050505,000000,192.444,195.511,192.366,194.404,3280.0742903894,0
+IBCP.US,D,20050506,000000,195.854,196.206,192.845,194.11,4930.3170183172,0
+IBCP.US,D,20050509,000000,193.58,195.511,192.64,195.511,3415.8085407385,0
+IBCP.US,D,20050510,000000,194.776,195.432,188.485,190.552,7854.2164713246,0
+IBCP.US,D,20050511,000000,191.013,191.914,189.299,190.258,5551.8370067575,0
+IBCP.US,D,20050512,000000,189.71,191.091,189.131,189.299,5722.2702383988,0
+IBCP.US,D,20050513,000000,189.229,190.396,188.318,188.318,4924.1936686774,0
+IBCP.US,D,20050516,000000,189.357,193.924,188.652,193.924,5978.4303649973,0
+IBCP.US,D,20050517,000000,191.591,195.511,189.651,195.432,12766.163440723,0
+IBCP.US,D,20050518,000000,195.511,198.558,194.57,198.558,21385.798617023,0
+IBCP.US,D,20050519,000000,197.578,198.959,197.578,198.773,8110.3765979231,0
+IBCP.US,D,20050520,000000,198.959,198.959,196.833,197.225,9269.7307963931,0
+IBCP.US,D,20050523,000000,196.04,199.342,195.697,198.44,10397.44768839,0
+IBCP.US,D,20050524,000000,197.578,198.959,196.618,197.744,12541.640620597,0
+IBCP.US,D,20050525,000000,195.766,198.823,194.57,197.098,15905.400689396,0
+IBCP.US,D,20050526,000000,198.959,199.704,197.039,197.51,6414.2087476968,0
+IBCP.US,D,20050527,000000,196.911,198.891,193.737,197.177,9551.4048798241,0
+IBCP.US,D,20050531,000000,197.744,198.959,195.932,196.451,5754.9281031444,0
+IBCP.US,D,20050601,000000,194.276,201.527,194.276,201.527,22585.975146424,0
+IBCP.US,D,20050602,000000,199.253,202.242,198.705,201.782,11015.906002011,0
+IBCP.US,D,20050603,000000,200.4,203.173,197.363,200.067,8349.1872338756,0
+IBCP.US,D,20050606,000000,201.576,203.173,195.511,203.105,8329.7966266828,0
+IBCP.US,D,20050607,000000,202.615,207.906,202.242,207.504,10321.926376167,0
+IBCP.US,D,20050608,000000,205.936,209.444,203.398,204.437,9983.1010294305,0
+IBCP.US,D,20050609,000000,203.055,204.594,200.008,204.594,16264.637201598,0
+IBCP.US,D,20050610,000000,205.045,205.045,200.312,200.312,14493.968597421,0
+IBCP.US,D,20050613,000000,200.008,203.173,199.175,203.173,4670.0746586254,0
+IBCP.US,D,20050614,000000,200.792,205.045,200.792,205.045,9364.6427158101,0
+IBCP.US,D,20050615,000000,203.173,204.222,202.242,203.85,11863.989927124,0
+IBCP.US,D,20050616,000000,203.8,205.642,201.36,203.448,10660.751722902,0
+IBCP.US,D,20050617,000000,204.839,205.936,202.615,205.701,23365.681667227,0
+IBCP.US,D,20050620,000000,205.27,205.936,203.398,204.751,4796.6238845147,0
+IBCP.US,D,20050621,000000,205.045,205.045,201.301,203.173,5628.3788772551,0
+IBCP.US,D,20050622,000000,203.173,205.936,201.723,203.85,4922.1525521308,0
+IBCP.US,D,20050623,000000,203.398,204.369,197.284,197.578,8312.4471360367,0
+IBCP.US,D,20050624,000000,197.656,200.723,195.697,198.773,30894.340049368,0
+IBCP.US,D,20050627,000000,196.206,199.342,195.932,198.225,5354.8692600104,0
+IBCP.US,D,20050628,000000,198.891,202.33,198.666,201.968,9376.8894150897,0
+IBCP.US,D,20050629,000000,200.939,202.683,198.959,202.683,3344.3694616074,0
+IBCP.US,D,20050630,000000,203.105,203.448,197.784,198.558,10242.322830849,0
+IBCP.US,D,20050701,000000,198.891,203.105,198.891,202.899,8489.0037173178,0
+IBCP.US,D,20050705,000000,201.782,208.288,201.782,208.288,12554.907878149,0
+IBCP.US,D,20050706,000000,205.427,208.405,204.907,205.045,7480.6921432964,0
+IBCP.US,D,20050707,000000,204.064,206.613,201.439,205.427,6939.7962584469,0
+IBCP.US,D,20050708,000000,203.85,209.444,203.673,209.16,8452.263619479,0
+IBCP.US,D,20050711,000000,209.444,216.431,209.317,214.079,11525.164580388,0
+IBCP.US,D,20050712,000000,213.706,217.283,211.698,214.539,6041.704977942,0
+IBCP.US,D,20050713,000000,216.773,217.9,213.364,215.392,3165.7717637797,0
+IBCP.US,D,20050714,000000,214.833,216.107,208.857,210.238,13178.468983136,0
+IBCP.US,D,20050715,000000,208.288,210.865,207.005,209.16,14033.696816162,0
+IBCP.US,D,20050718,000000,208.122,209.444,204.907,206.456,6010.0676714696,0
+IBCP.US,D,20050719,000000,207.67,212.217,206.887,211.394,5898.8268196798,0
+IBCP.US,D,20050720,000000,210.385,214,206.887,213.785,13489.739256493,0
+IBCP.US,D,20050721,000000,213.854,214.902,208.857,209.66,7889.9360108901,0
+IBCP.US,D,20050722,000000,210.238,214.157,208.974,213.854,9837.1611963484,0
+IBCP.US,D,20050725,000000,215.45,217.9,207.083,213.021,7624.5908598318,0
+IBCP.US,D,20050726,000000,206.014,212.364,206.014,210.865,18148.587774112,0
+IBCP.US,D,20050727,000000,211.12,217.136,210.865,216.499,11305.744551628,0
+IBCP.US,D,20050728,000000,215.529,217.626,215.529,217.077,16709.600608757,0
+IBCP.US,D,20050729,000000,218.096,218.096,214.617,215.598,15690.06289373,0
+IBCP.US,D,20050801,000000,214.697,218.096,214.697,216.989,9719.7969949188,0
+IBCP.US,D,20050802,000000,216.431,219.85,216.225,217.136,13837.749627689,0
+IBCP.US,D,20050803,000000,216.655,218.096,214.697,216.705,5964.1425491711,0
+IBCP.US,D,20050804,000000,215.754,216.431,212.305,213.305,9286.0597287659,0
+IBCP.US,D,20050805,000000,212.962,213.706,208.122,209.444,10644.42279053,0
+IBCP.US,D,20050808,000000,208.288,212.589,208.288,210.022,6044.7666527619,0
+IBCP.US,D,20050809,000000,208.631,212.06,208.631,209.718,5483.4596024463,0
+IBCP.US,D,20050810,000000,210.718,214.079,209.081,209.66,6043.7460944886,0
+IBCP.US,D,20050811,000000,208.777,214.617,208.777,214.461,8245.0902899989,0
+IBCP.US,D,20050812,000000,213.51,214.617,209.444,210.973,6474.4216858216,0
+IBCP.US,D,20050815,000000,210.718,216.225,210.15,216.225,18234.314669069,0
+IBCP.US,D,20050816,000000,215.45,215.45,209.522,209.66,13202.962381695,0
+IBCP.US,D,20050817,000000,209.444,211.179,209.16,210.15,8860.4869287994,0
+IBCP.US,D,20050818,000000,209.229,211.698,208.122,208.777,7117.3733980012,0
+IBCP.US,D,20050819,000000,209.806,211.532,208.974,210.463,5271.1834815997,0
+IBCP.US,D,20050822,000000,209.444,210.522,208.563,209.806,11167.969184733,0
+IBCP.US,D,20050823,000000,209.876,211.532,207.71,209.16,4874.1863132856,0
+IBCP.US,D,20050824,000000,209.229,211.532,206.739,208.974,8084.8626410906,0
+IBCP.US,D,20050825,000000,208.033,209.444,207.906,208.925,4180.2066874409,0
+IBCP.US,D,20050826,000000,208.405,208.405,205.123,207.289,9942.2786984984,0
+IBCP.US,D,20050829,000000,205.936,210.091,205.936,209.66,3397.4384918191,0
+IBCP.US,D,20050830,000000,208.494,209.317,205.936,209.317,3761.7777953875,0
+IBCP.US,D,20050831,000000,207.289,212.649,206.181,211.394,25682.34894762,0
+IBCP.US,D,20050901,000000,214,214,209.366,210.551,15561.472551294,0
+IBCP.US,D,20050902,000000,211.041,211.041,208.357,208.945,5106.8735995982,0
+IBCP.US,D,20050906,000000,209.964,213.324,209.964,212.511,11181.236442285,0
+IBCP.US,D,20050907,000000,212.041,212.659,211.492,212.659,6798.9592167313,0
+IBCP.US,D,20050908,000000,211.639,214.422,210.787,213.109,9811.6472395159,0
+IBCP.US,D,20050909,000000,211.972,215.529,211.972,215.45,4506.7853348973,0
+IBCP.US,D,20050912,000000,213.628,219.135,213.187,217.302,11042.440517117,0
+IBCP.US,D,20050913,000000,216.254,216.254,213.403,214,10038.211176189,0
+IBCP.US,D,20050914,000000,214.079,215.921,212.737,214.373,20119.285799856,0
+IBCP.US,D,20050915,000000,214.804,214.804,212.589,214.216,9645.2962409678,0
+IBCP.US,D,20050916,000000,215.098,219.135,214.216,219.135,18457.816930922,0
+IBCP.US,D,20050919,000000,218.391,218.391,213.04,215.774,8258.3575475518,0
+IBCP.US,D,20050920,000000,216.254,219.448,213.403,214.079,8133.849438209,0
+IBCP.US,D,20050921,000000,212.737,213.109,208.945,209.444,7209.2236425983,0
+IBCP.US,D,20050922,000000,209.366,212.981,206.671,210.923,4348.5988025356,0
+IBCP.US,D,20050923,000000,209.062,214.216,207.553,214.216,1603.2970473559,0
+IBCP.US,D,20050926,000000,212.188,217.666,212.188,215.529,5425.2877808682,0
+IBCP.US,D,20050927,000000,214.715,215.294,210.414,214.295,4509.8470097172,0
+IBCP.US,D,20050928,000000,215.696,215.696,210.042,211.972,4797.644442788,0
+IBCP.US,D,20050929,000000,212.188,213.628,209.66,212.511,21880.769379574,0
+IBCP.US,D,20050930,000000,212.589,212.903,211.12,212.903,7056.1399016032,0
+IBCP.US,D,20051003,000000,211.267,212.981,209.444,211.267,15165.495941253,0
+IBCP.US,D,20051004,000000,210.414,215.235,208.357,208.885,8416.5440799134,0
+IBCP.US,D,20051005,000000,208.2,210.042,199.978,201.91,10894.459567488,0
+IBCP.US,D,20051006,000000,202.781,205.986,199.871,203.007,6373.3864167648,0
+IBCP.US,D,20051007,000000,203.732,205.182,200.567,202.693,3610.735170939,0
+IBCP.US,D,20051010,000000,203.594,203.594,197.559,199.244,6897.9533692415,0
+IBCP.US,D,20051011,000000,199.871,201.155,197.735,198.176,6969.3924483726,0
+IBCP.US,D,20051012,000000,197.205,199.244,191.866,197.862,7087.7772080755,0
+IBCP.US,D,20051013,000000,197.137,197.784,193.463,196.54,16124.820718156,0
+IBCP.US,D,20051014,000000,198.028,201.83,196.098,200.665,9931.0525574921,0
+IBCP.US,D,20051017,000000,198.871,200.273,193.747,197.93,7646.0225835712,0
+IBCP.US,D,20051018,000000,197.784,197.93,193.668,193.747,8734.9582611833,0
+IBCP.US,D,20051019,000000,192.512,201.253,191.483,201.253,18752.758271906,0
+IBCP.US,D,20051020,000000,200.665,201.958,198.303,200.194,10025.964476909,0
+IBCP.US,D,20051021,000000,198.813,205.662,198.813,204.153,7104.1061404483,0
+IBCP.US,D,20051024,000000,204.829,209.287,204.388,208.945,8133.849438209,0
+IBCP.US,D,20051025,000000,207.465,208.945,203.732,206.524,6690.7800397614,0
+IBCP.US,D,20051026,000000,208.357,212.188,205.72,207.22,7441.910928911,0
+IBCP.US,D,20051027,000000,206.524,208.945,201.39,201.91,16460.584390072,0
+IBCP.US,D,20051028,000000,202.929,206.897,199.332,206.897,7576.6246209867,0
+IBCP.US,D,20051031,000000,207.465,212.589,205.76,209.591,18411.891808623,0
+IBCP.US,D,20051101,000000,208.357,210.709,207.68,208.357,5326.293628358,0
+IBCP.US,D,20051102,000000,208.033,214.715,207.749,214.715,9493.233058246,0
+IBCP.US,D,20051103,000000,215.842,217.362,214.422,215.098,16626.93538862,0
+IBCP.US,D,20051104,000000,214.951,216.931,211.551,216.931,9361.5810409902,0
+IBCP.US,D,20051107,000000,217.45,217.528,215.019,216.254,9695.3035963596,0
+IBCP.US,D,20051108,000000,214.804,215.294,212.903,213.472,6098.8562412468,0
+IBCP.US,D,20051109,000000,214,214.373,206.897,213.472,12390.597996147,0
+IBCP.US,D,20051110,000000,213.472,216.254,210.551,216.195,7113.291164908,0
+IBCP.US,D,20051111,000000,215.921,216.989,214.079,215.842,4969.0982327026,0
+IBCP.US,D,20051114,000000,216.931,217.077,211.414,212.903,4057.7396946448,0
+IBCP.US,D,20051115,000000,212.589,213.324,207.612,207.612,7081.6538584357,0
+IBCP.US,D,20051116,000000,207.396,209.513,203.379,206.603,91385.890582739,0
+IBCP.US,D,20051117,000000,207.318,211.12,205.27,210.923,11161.845835093,0
+IBCP.US,D,20051118,000000,212.903,214.295,211.816,214.216,5030.3317291007,0
+IBCP.US,D,20051121,000000,214.481,216.931,210.649,216.549,6687.7183649415,0
+IBCP.US,D,20051122,000000,215.529,216.391,212.511,215.842,8324.6938353163,0
+IBCP.US,D,20051123,000000,215.382,218.391,215.382,217.362,2310.5439307535,0
+IBCP.US,D,20051125,000000,218.067,218.067,215.921,216.931,505.176345284,0
+IBCP.US,D,20051128,000000,214.804,217.744,207.318,212.659,14992.001034792,0
+IBCP.US,D,20051129,000000,214.157,214.715,210.101,212.1,8160.3839533149,0
+IBCP.US,D,20051130,000000,212.296,216.637,210.257,213.844,10814.856022171,0
+IBCP.US,D,20051201,000000,215.45,217.94,214.481,217.744,11844.599319931,0
+IBCP.US,D,20051202,000000,217.812,218.018,213.628,216.989,4535.3609665497,0
+IBCP.US,D,20051205,000000,215.529,216.842,212.041,213.922,6752.0135361595,0
+IBCP.US,D,20051206,000000,213.266,218.469,213.266,215.157,6936.734583627,0
+IBCP.US,D,20051207,000000,215.98,215.98,209.444,210.845,7803.1885576595,0
+IBCP.US,D,20051208,000000,211.218,214.569,209.023,210.973,4133.2610068691,0
+IBCP.US,D,20051209,000000,211.345,214.422,210.709,212.1,4166.939429888,0
+IBCP.US,D,20051212,000000,211.179,213.844,210.493,213.109,5993.7387390968,0
+IBCP.US,D,20051213,000000,214.157,214.157,208.807,209.964,7103.085582175,0
+IBCP.US,D,20051214,000000,211.728,212.1,209.444,210.346,5690.6329319264,0
+IBCP.US,D,20051215,000000,209.444,211.12,203.085,205.986,18762.963854639,0
+IBCP.US,D,20051216,000000,205.986,207.954,203.859,205.505,25840.535479982,0
+IBCP.US,D,20051219,000000,205.123,205.123,200.949,201.017,7474.5687936566,0
+IBCP.US,D,20051220,000000,201.958,204.887,200.498,201.83,6810.1853577376,0
+IBCP.US,D,20051221,000000,200.949,203.8,200.43,202.33,3171.8951134195,0
+IBCP.US,D,20051222,000000,200.949,205.27,200.949,203.143,8444.0991532925,0
+IBCP.US,D,20051223,000000,204.074,204.388,202.546,202.849,6736.70516206,0
+IBCP.US,D,20051227,000000,202.399,203.594,200.194,200.194,5994.7592973701,0
+IBCP.US,D,20051228,000000,202.026,203.438,200.498,201.958,3676.0509004302,0
+IBCP.US,D,20051229,000000,203.506,203.506,200.792,200.792,4945.6253924167,0
+IBCP.US,D,20051230,000000,201.155,201.155,198.675,199.646,9301.3681028654,0
+IBCP.US,D,20060103,000000,201.615,202.105,196.628,201.155,20544.858599822,0
+IBCP.US,D,20060104,000000,200.038,202.33,200.038,201.311,10586.250968951,0
+IBCP.US,D,20060105,000000,200.713,201.684,199.871,200.665,7408.232505892,0
+IBCP.US,D,20060106,000000,201.39,204.074,199.792,202.232,33342.659347017,0
+IBCP.US,D,20060109,000000,200.949,203.8,200.949,201.752,5674.3039995536,0
+IBCP.US,D,20060110,000000,201.155,203.085,200.792,202.477,6833.6581980236,0
+IBCP.US,D,20060111,000000,201.615,202.849,198.675,201.086,8214.4735417998,0
+IBCP.US,D,20060112,000000,200.371,201.017,198.382,199.097,7013.2764541245,0
+IBCP.US,D,20060113,000000,199.792,200.949,198.234,198.597,8840.0757633333,0
+IBCP.US,D,20060117,000000,198.098,198.675,196.853,198.098,6844.8843390299,0
+IBCP.US,D,20060118,000000,197.059,200.792,197.059,198.519,6722.4173462337,0
+IBCP.US,D,20060119,000000,199.978,200.792,198.098,199.871,6732.6229289668,0
+IBCP.US,D,20060120,000000,201.39,201.39,197,197.862,8494.1065086843,0
+IBCP.US,D,20060123,000000,198.519,201.615,198.098,201.39,6474.4216858216,0
+IBCP.US,D,20060124,000000,201.615,203.32,199.792,203.007,21832.803140728,0
+IBCP.US,D,20060125,000000,202.634,203.438,199.019,201.253,11842.558203385,0
+IBCP.US,D,20060126,000000,203.007,203.438,200.567,202.929,11148.578577541,0
+IBCP.US,D,20060127,000000,202.477,204.074,202.232,202.546,6520.3468081201,0
+IBCP.US,D,20060130,000000,201.615,203.007,199.499,200.038,8282.850946111,0
+IBCP.US,D,20060131,000000,200.949,203.085,197.255,202.477,47601.899541579,0
+IBCP.US,D,20060201,000000,202.781,203.506,199.332,200.498,8231.8230324459,0
+IBCP.US,D,20060202,000000,198.675,199.646,194.619,195.814,14966.487077959,0
+IBCP.US,D,20060203,000000,194.923,197.411,192.512,194.413,12127.293961636,0
+IBCP.US,D,20060206,000000,193.747,197.205,193.58,197.205,8519.6204655168,0
+IBCP.US,D,20060207,000000,196.098,198.098,195.383,197.5,29081.828555985,0
+IBCP.US,D,20060208,000000,198.47,198.47,196.098,197.255,14786.868821859,0
+IBCP.US,D,20060209,000000,198.234,198.519,196.324,196.628,10057.601783381,0
+IBCP.US,D,20060210,000000,196.02,197.255,195.139,196.54,6801.0003332779,0
+IBCP.US,D,20060213,000000,195.139,196.628,194.619,195.736,10636.258324343,0
+IBCP.US,D,20060214,000000,195.736,199.097,195.736,198.675,9166.6544107897,0
+IBCP.US,D,20060215,000000,197.93,200.713,197.559,200.43,6160.0897376449,0
+IBCP.US,D,20060216,000000,200.665,202.781,200.126,202.026,6213.1587678565,0
+IBCP.US,D,20060217,000000,201.546,203.32,199.411,199.92,8720.6704453571,0
+IBCP.US,D,20060221,000000,200.43,201.615,197.137,197.225,18519.05042732,0
+IBCP.US,D,20060222,000000,198.234,202.634,197.205,199.95,9984.1215877038,0
+IBCP.US,D,20060223,000000,199.244,203.007,197.255,201.086,7251.0665318037,0
+IBCP.US,D,20060224,000000,200.371,201.91,198.098,201.155,8379.8039820746,0
+IBCP.US,D,20060227,000000,201.155,202.477,199.577,200.371,4484.3330528846,0
+IBCP.US,D,20060228,000000,200.371,200.43,197.205,197.735,5005.8383305414,0
+IBCP.US,D,20060301,000000,197.784,199.019,196.383,198.949,5996.8004139167,0
+IBCP.US,D,20060302,000000,197.647,198.303,197.059,197.255,10889.356776122,0
+IBCP.US,D,20060303,000000,196.853,199.244,196.451,196.451,6705.0678555876,0
+IBCP.US,D,20060306,000000,196.451,197.059,195.001,195.079,36175.729113701,0
+IBCP.US,D,20060307,000000,194.854,195.383,192.287,193.512,5416.1027564085,0
+IBCP.US,D,20060308,000000,192.042,193.512,190.621,191.189,15106.303561402,0
+IBCP.US,D,20060309,000000,190.905,192.669,190.621,190.66,6756.0957692527,0
+IBCP.US,D,20060310,000000,190.621,192.454,190.621,192.454,3567.8717234603,0
+IBCP.US,D,20060313,000000,192.454,193.512,190.621,191.043,6471.3600110017,0
+IBCP.US,D,20060314,000000,192.13,194.776,189.955,194.374,6163.1514124648,0
+IBCP.US,D,20060315,000000,195.079,197.059,193.199,197.059,4860.9190557327,0
+IBCP.US,D,20060316,000000,197.205,197.323,192.591,192.885,11579.254168873,0
+IBCP.US,D,20060317,000000,193.826,197.93,193.199,197.559,31555.661810467,0
+IBCP.US,D,20060320,000000,196.941,199.792,196.02,197.411,10244.363947395,0
+IBCP.US,D,20060321,000000,196.451,198.744,192.454,192.669,12345.693432123,0
+IBCP.US,D,20060322,000000,192.885,196.383,192.454,195.736,3237.2108429108,0
+IBCP.US,D,20060323,000000,194.923,196.687,193.315,195.736,3597.4679133861,0
+IBCP.US,D,20060324,000000,195.305,198.303,194.413,198.303,2794.2885522982,0
+IBCP.US,D,20060327,000000,197.647,198.028,197,197.559,3029.0169551574,0
+IBCP.US,D,20060328,000000,197.93,199.165,197.059,198.098,2858.5837235161,0
+IBCP.US,D,20060329,000000,204.711,208.945,204.711,206.142,52936.357636123,0
+IBCP.US,D,20060330,000000,206.309,206.367,204.771,205.182,31770.999606133,0
+IBCP.US,D,20060331,000000,205.505,208.807,205.182,208.582,16929.020637517,0
+IBCP.US,D,20060403,000000,212.247,212.589,209.209,210.845,301181.03426696,0
+IBCP.US,D,20060404,000000,209.66,210.787,207.838,207.954,64645.222705706,0
+IBCP.US,D,20060405,000000,208.2,208.2,205.505,205.828,26698.824987827,0
+IBCP.US,D,20060406,000000,205.27,206.054,203.506,203.732,19805.974409953,0
+IBCP.US,D,20060407,000000,203.732,205.27,201.83,202.194,18978.301650305,0
+IBCP.US,D,20060410,000000,203.32,203.938,198.303,199.871,44656.568364832,0
+IBCP.US,D,20060411,000000,200.371,200.43,197.137,199.499,9780.0099330436,0
+IBCP.US,D,20060412,000000,200.792,200.792,197.323,197.784,7185.7508023124,0
+IBCP.US,D,20060413,000000,196.941,201.468,196.853,199.871,7088.7977663488,0
+IBCP.US,D,20060417,000000,199.165,202.849,197.93,200.371,12209.959181774,0
+IBCP.US,D,20060418,000000,201.468,204.976,201.086,204.976,28366.417206402,0
+IBCP.US,D,20060419,000000,204.771,205.986,204.241,205.358,12045.649299772,0
+IBCP.US,D,20060420,000000,205.828,205.828,201.615,204.976,6893.8711361483,0
+IBCP.US,D,20060421,000000,204.887,207.954,199.871,199.871,23519.785966495,0
+IBCP.US,D,20060424,000000,198.382,199.92,191.189,196.451,19384.48384308,0
+IBCP.US,D,20060425,000000,198.028,199.411,192.13,195.442,19358.969886247,0
+IBCP.US,D,20060426,000000,193.668,198.234,193.668,197.559,12352.837340036,0
+IBCP.US,D,20060427,000000,197.93,203.222,195.001,199.646,11611.912033619,0
+IBCP.US,D,20060428,000000,199.577,201.615,196.02,200.106,19767.193195568,0
+IBCP.US,D,20060501,000000,201.752,201.91,196.628,197.735,14923.62363048,0
+IBCP.US,D,20060502,000000,197.323,200.43,195.139,199.92,16284.02780879,0
+IBCP.US,D,20060503,000000,199.646,200.43,197,200.038,7028.584828224,0
+IBCP.US,D,20060504,000000,199.499,202.194,199.499,201.615,7089.8183246221,0
+IBCP.US,D,20060505,000000,202.693,204.153,201.546,202.634,8507.3737662372,0
+IBCP.US,D,20060508,000000,201.752,202.477,199.871,200.038,8414.5029633668,0
+IBCP.US,D,20060509,000000,200.038,200.038,197.559,198.949,11611.912033619,0
+IBCP.US,D,20060510,000000,198.705,198.705,197.205,198.303,5483.4596024463,0
+IBCP.US,D,20060511,000000,197.862,197.862,196.451,196.853,14100.033103926,0
+IBCP.US,D,20060512,000000,196.324,196.383,192.454,192.454,17543.396718044,0
+IBCP.US,D,20060515,000000,191.347,195.618,190.621,194.776,10190.274358911,0
+IBCP.US,D,20060516,000000,195.736,197.137,193.119,196.02,6909.1795102478,0
+IBCP.US,D,20060517,000000,194.306,196.451,192.512,195.237,12039.525950132,0
+IBCP.US,D,20060518,000000,195.902,196.451,193.826,193.826,9297.2858697722,0
+IBCP.US,D,20060519,000000,193.394,197.93,191.043,197.323,9787.1538409567,0
+IBCP.US,D,20060522,000000,195.658,200.194,192.885,197.559,17708.727158319,0
+IBCP.US,D,20060523,000000,197.411,199.646,190.905,195.383,10619.92939197,0
+IBCP.US,D,20060524,000000,192.512,200.371,192.512,198.675,12468.160424919,0
+IBCP.US,D,20060525,000000,200.665,201.684,199.332,201.615,5735.5374959517,0
+IBCP.US,D,20060526,000000,201.615,201.615,199.411,199.724,5095.6474585919,0
+IBCP.US,D,20060530,000000,198.675,198.744,194.776,194.776,10731.17024376,0
+IBCP.US,D,20060531,000000,194.854,198.47,194.619,197.559,40493.711168037,0
+IBCP.US,D,20060601,000000,198.382,201.615,194.687,201.615,9048.2696510867,0
+IBCP.US,D,20060602,000000,202.026,203.438,200.371,202.477,7217.3881087847,0
+IBCP.US,D,20060605,000000,201.311,201.83,193.904,194.07,10665.854514268,0
+IBCP.US,D,20060606,000000,193.904,196.451,191.347,195.442,17941.414444632,0
+IBCP.US,D,20060607,000000,196.098,199.165,193.199,197.205,9059.4957920931,0
+IBCP.US,D,20060608,000000,195.736,200.106,192.885,197.411,19769.234312113,0
+IBCP.US,D,20060609,000000,197.5,197.5,192.669,193.394,10057.601783381,0
+IBCP.US,D,20060612,000000,193.826,194.776,191.778,193.257,9144.202128777,0
+IBCP.US,D,20060613,000000,192.287,196.02,191.347,193.58,13456.060833474,0
+IBCP.US,D,20060614,000000,193.826,194.148,190.621,192.591,15662.507820351,0
+IBCP.US,D,20060615,000000,193.826,198.675,192.885,198.028,11312.888459542,0
+IBCP.US,D,20060616,000000,197.5,197.559,192.454,194.619,44017.698885745,0
+IBCP.US,D,20060619,000000,194.492,195.001,188.828,188.907,23578.978346347,0
+IBCP.US,D,20060620,000000,189.592,193.668,189.592,190.082,20106.018542303,0
+IBCP.US,D,20060621,000000,189.514,193.992,189.514,192.738,11841.537645111,0
+IBCP.US,D,20060622,000000,191.572,192.738,189.592,190.66,7898.1004770765,0
+IBCP.US,D,20060623,000000,189.592,189.886,187.809,187.976,13724.467659352,0
+IBCP.US,D,20060626,000000,189.583,190.376,187.809,190.23,5694.7151650196,0
+IBCP.US,D,20060627,000000,189.73,191.728,187.691,188.397,11405.759262412,0
+IBCP.US,D,20060628,000000,189.514,190.23,187.691,189.592,6266.2277980682,0
+IBCP.US,D,20060629,000000,190.621,196.098,189.886,194.687,21922.612268779,0
+IBCP.US,D,20060630,000000,195.902,195.902,192.042,192.806,30196.27819043,0
+IBCP.US,D,20060703,000000,190.974,193.394,190.749,193.394,3609.7146126657,0
+IBCP.US,D,20060705,000000,191.277,191.277,188.907,190.376,6951.0223994532,0
+IBCP.US,D,20060706,000000,190.837,193.394,189.299,193.257,6136.616897359,0
+IBCP.US,D,20060707,000000,192.287,192.591,190.66,192.287,17478.080988553,0
+IBCP.US,D,20060710,000000,192.13,193.199,191.778,192.454,8403.2768223605,0
+IBCP.US,D,20060711,000000,191.728,194.55,189.131,194.55,12023.197017759,0
+IBCP.US,D,20060712,000000,193.747,194.306,188.27,188.622,7483.7538181163,0
+IBCP.US,D,20060713,000000,187.897,189.299,185.271,185.497,18195.533454684,0
+IBCP.US,D,20060714,000000,185.771,188.122,185.115,186.986,16269.739992965,0
+IBCP.US,D,20060717,000000,186.584,187.976,185.604,186.653,12139.540660916,0
+IBCP.US,D,20060718,000000,187.691,190.621,185.771,190.621,10430.105553136,0
+IBCP.US,D,20060719,000000,191.189,197,190.749,195.814,19788.624919307,0
+IBCP.US,D,20060720,000000,192.454,195.442,189.73,190.298,16221.77375412,0
+IBCP.US,D,20060721,000000,189.425,189.73,185.026,187.809,31077.019980289,0
+IBCP.US,D,20060724,000000,188.054,191.572,188.054,191.347,12571.236810522,0
+IBCP.US,D,20060725,000000,190.749,193.199,189.73,192.042,9239.114048194,0
+IBCP.US,D,20060726,000000,190.621,193.315,189.093,191.778,10650.546140169,0
+IBCP.US,D,20060727,000000,187.976,193.257,183.743,184.957,19926.400286202,0
+IBCP.US,D,20060728,000000,183.586,188.828,183.586,188.397,14777.683797399,0
+IBCP.US,D,20060731,000000,185.115,188.21,185.026,187.76,20529.550225723,0
+IBCP.US,D,20060801,000000,186.358,192.375,186.065,187.525,34534.671410233,0
+IBCP.US,D,20060802,000000,187.809,188.75,186.741,188.122,15682.918985817,0
+IBCP.US,D,20060803,000000,186.927,191.121,186.927,190.454,16683.066093652,0
+IBCP.US,D,20060804,000000,192.512,194.55,190.621,193.199,24390.322173621,0
+IBCP.US,D,20060807,000000,191.728,193.463,190.749,193.463,9649.378474061,0
+IBCP.US,D,20060808,000000,193.904,194.492,188.622,189.357,15969.695860614,0
+IBCP.US,D,20060809,000000,191.347,191.347,186.33,186.927,12579.401276708,0
+IBCP.US,D,20060810,000000,186.927,191.572,186.584,189.131,7129.6200972808,0
+IBCP.US,D,20060811,000000,188.348,188.397,186.358,187.848,4322.0642874298,0
+IBCP.US,D,20060814,000000,188.054,190.905,187.613,187.76,5157.9015132633,0
+IBCP.US,D,20060815,000000,190.621,192.738,190.15,191.778,18415.974041717,0
+IBCP.US,D,20060816,000000,193.257,194.227,192.287,193.747,6232.5493750493,0
+IBCP.US,D,20060817,000000,192.738,194.854,192.512,194.413,3685.2359248899,0
+IBCP.US,D,20060818,000000,195.383,195.383,192.512,194.374,4812.9528168876,0
+IBCP.US,D,20060821,000000,193.199,193.199,189.955,190.024,4615.9850701405,0
+IBCP.US,D,20060822,000000,189.886,191.778,189.73,191.572,6511.1617836604,0
+IBCP.US,D,20060823,000000,191.121,192.13,187.525,188.054,5002.7766557215,0
+IBCP.US,D,20060824,000000,188.054,189.671,186.584,187.809,6150.9047131852,0
+IBCP.US,D,20060825,000000,186.868,189.093,186.584,188.622,3273.9509407496,0
+IBCP.US,D,20060828,000000,188.27,189.671,187.387,189.514,7841.969772045,0
+IBCP.US,D,20060829,000000,189.357,190.905,187.387,190.66,6348.8930182056,0
+IBCP.US,D,20060830,000000,190.298,193.668,190.298,192.806,6347.8724599323,0
+IBCP.US,D,20060831,000000,194.727,195.129,186.888,193.217,12685.539337132,0
+IBCP.US,D,20060901,000000,194.315,195.051,192.454,192.826,4826.2200744405,0
+IBCP.US,D,20060905,000000,193.659,195.051,192.512,193.816,7510.2883332221,0
+IBCP.US,D,20060906,000000,192.993,192.993,189.681,189.681,5140.5520226172,0
+IBCP.US,D,20060907,000000,188.661,190.435,187.809,187.809,5647.7694844478,0
+IBCP.US,D,20060908,000000,187.76,188.368,186.124,187.897,10811.794347351,0
+IBCP.US,D,20060911,000000,186.526,189.357,185.507,188.573,4049.5752284584,0
+IBCP.US,D,20060912,000000,188.132,192.454,187.809,192.11,13566.28112699,0
+IBCP.US,D,20060913,000000,192.454,192.993,189.299,190.043,10050.457875468,0
+IBCP.US,D,20060914,000000,189.073,191.523,188.22,188.975,10328.049725806,0
+IBCP.US,D,20060915,000000,190.346,192.6,189.681,191.689,18711.935940974,0
+IBCP.US,D,20060918,000000,191.053,192.375,188.485,191.826,5698.7973981128,0
+IBCP.US,D,20060919,000000,192.375,192.375,186.839,190.611,10058.622341655,0
+IBCP.US,D,20060920,000000,191.826,195.129,191.689,192.993,12262.007653712,0
+IBCP.US,D,20060921,000000,194.158,195.373,190.435,192.022,6042.7255362153,0
+IBCP.US,D,20060922,000000,191.053,191.053,186.28,187.427,6450.9488455357,0
+IBCP.US,D,20060925,000000,187.279,192.375,187.279,191.209,8172.6306525945,0
+IBCP.US,D,20060926,000000,191.689,192.11,189.828,190.435,3760.7572371142,0
+IBCP.US,D,20060927,000000,189.357,192.022,189.357,189.425,7214.3264339648,0
+IBCP.US,D,20060928,000000,190.278,191.689,189.299,190.346,6513.202900207,0
+IBCP.US,D,20060929,000000,189.828,191.375,186.839,186.888,7117.3733980012,0
+IBCP.US,D,20061002,000000,186.888,187.368,184.36,185.046,23874.940245604,0
+IBCP.US,D,20061003,000000,184.488,187.191,184.488,185.507,11601.706450886,0
+IBCP.US,D,20061004,000000,185.507,189.219,185.134,188.809,14519.482554254,0
+IBCP.US,D,20061005,000000,188.485,190.112,188.436,189.984,6935.7140253537,0
+IBCP.US,D,20061006,000000,188.975,189.425,187.427,187.76,4421.05843994,0
+IBCP.US,D,20061009,000000,187.191,188.809,186.055,188.661,5986.5948311837,0
+IBCP.US,D,20061010,000000,189.219,189.219,186.447,187.035,5095.6474585919,0
+IBCP.US,D,20061011,000000,185.83,187.427,184.752,185.291,13700.994819066,0
+IBCP.US,D,20061012,000000,186.447,189.749,185.507,189.749,10914.870732954,0
+IBCP.US,D,20061013,000000,189.749,190.905,189.073,190.739,11895.627233596,0
+IBCP.US,D,20061016,000000,190.278,190.651,189.524,190.651,6412.1676311502,0
+IBCP.US,D,20061017,000000,189.219,189.906,187.809,189.906,10901.603475402,0
+IBCP.US,D,20061018,000000,190.278,191.964,189.681,190.19,7588.8713202663,0
+IBCP.US,D,20061019,000000,190.278,192.11,189.524,190.278,6360.1191592119,0
+IBCP.US,D,20061020,000000,191.277,191.277,188.72,188.72,8780.8833834819,0
+IBCP.US,D,20061023,000000,187.505,189.357,186.604,187.809,13846.934652148,0
+IBCP.US,D,20061024,000000,187.976,187.976,186.526,186.957,11052.64609985,0
+IBCP.US,D,20061025,000000,188.368,189.073,186.957,188.975,8717.6087705372,0
+IBCP.US,D,20061026,000000,186.526,187.976,182.44,184.899,25749.705793657,0
+IBCP.US,D,20061027,000000,184.752,185.585,182.998,183.175,16737.155682137,0
+IBCP.US,D,20061030,000000,183.175,183.909,182.067,183.507,16026.847123919,0
+IBCP.US,D,20061031,000000,184.212,184.212,182.91,183.968,20667.325592618,0
+IBCP.US,D,20061101,000000,184.124,185.507,179.735,179.823,17773.022329537,0
+IBCP.US,D,20061102,000000,179.333,180.989,178.736,179.275,15939.079112415,0
+IBCP.US,D,20061103,000000,180.42,183.263,178.118,179.333,9330.9642927911,0
+IBCP.US,D,20061106,000000,180.509,181.253,179.196,179.667,10522.976356006,0
+IBCP.US,D,20061107,000000,178.52,181.195,178.52,180.901,13737.734916904,0
+IBCP.US,D,20061108,000000,179.96,182.44,179.823,180.901,11882.359976043,0
+IBCP.US,D,20061109,000000,180.901,180.989,177.04,177.873,8244.0697317256,0
+IBCP.US,D,20061110,000000,177.667,180.42,177.491,179.735,12757.998974536,0
+IBCP.US,D,20061113,000000,179.127,181.058,179.127,180.901,14224.541213269,0
+IBCP.US,D,20061114,000000,180.901,185.291,179.902,185.291,11574.151377506,0
+IBCP.US,D,20061115,000000,184.752,186.358,184.438,186.055,15420.635509578,0
+IBCP.US,D,20061116,000000,185.83,186.28,185.223,186.212,10492.359607807,0
+IBCP.US,D,20061117,000000,186.212,186.212,183.968,185.741,8324.6938353163,0
+IBCP.US,D,20061120,000000,185.134,185.741,183.909,185.457,5813.0999247225,0
+IBCP.US,D,20061121,000000,185.223,185.83,183.693,184.292,4563.9365982021,0
+IBCP.US,D,20061122,000000,184.292,184.576,183.263,183.968,5005.8383305414,0
+IBCP.US,D,20061124,000000,182.44,183.762,181.607,183.175,1127.7168919976,0
+IBCP.US,D,20061127,000000,182.508,183.105,178.598,178.667,9891.2507848334,0
+IBCP.US,D,20061128,000000,178.824,179.735,178.206,178.981,9508.5414323455,0
+IBCP.US,D,20061129,000000,179.667,181.509,179.431,181.146,11159.804718547,0
+IBCP.US,D,20061130,000000,181.509,181.509,180.656,180.823,11263.901662423,0
+IBCP.US,D,20061201,000000,180.42,180.989,177.805,179.196,10944.46692288,0
+IBCP.US,D,20061204,000000,179.127,184.488,179.127,182.596,20497.912919251,0
+IBCP.US,D,20061205,000000,183.331,184.82,182.596,183.909,8192.0212597872,0
+IBCP.US,D,20061206,000000,183.105,184.292,182.998,184.212,9067.6602582795,0
+IBCP.US,D,20061207,000000,184.654,185.741,184.212,184.654,10890.377334395,0
+IBCP.US,D,20061208,000000,184.752,188.485,184.654,187.682,22543.111698946,0
+IBCP.US,D,20061211,000000,190.837,192.914,189.524,191.464,16126.861834703,0
+IBCP.US,D,20061212,000000,191.689,193.071,190.611,192.375,10727.088010667,0
+IBCP.US,D,20061213,000000,193.659,194.384,191.523,192.188,5486.5212772662,0
+IBCP.US,D,20061214,000000,192.914,193.502,191.895,192.826,11065.913357403,0
+IBCP.US,D,20061215,000000,193.306,196.216,192.679,193.737,17516.862202939,0
+IBCP.US,D,20061218,000000,193.816,194.971,189.357,189.602,5697.7768398395,0
+IBCP.US,D,20061219,000000,188.887,193.443,188.887,193.443,8349.1872338756,0
+IBCP.US,D,20061220,000000,194.07,194.58,192.375,192.375,7251.0665318037,0
+IBCP.US,D,20061221,000000,192.277,194.648,192.277,192.454,7796.0446497464,0
+IBCP.US,D,20061222,000000,192.826,193.217,190.739,191.209,7216.3675505114,0
+IBCP.US,D,20061226,000000,191.601,196.128,191.601,195.972,12379.371855141,0
+IBCP.US,D,20061227,000000,195.658,198.294,195.658,198.088,7035.7287361372,0
+IBCP.US,D,20061228,000000,198.156,198.156,196.677,196.843,4514.9498010837,0
+IBCP.US,D,20061229,000000,197.137,197.343,194.433,194.648,10490.318491261,0
+IBCP.US,D,20070103,000000,192.993,195.618,191.053,193.149,12915.164948624,0
+IBCP.US,D,20070104,000000,193.217,195.746,191.131,194.648,11729.276235048,0
+IBCP.US,D,20070105,000000,193.071,193.217,189.357,189.602,15556.369759927,0
+IBCP.US,D,20070108,000000,189.425,191.464,189.219,190.346,12097.697771711,0
+IBCP.US,D,20070109,000000,189.828,190.19,187.035,189.357,10477.051233708,0
+IBCP.US,D,20070110,000000,187.897,189.219,187.809,189.219,7329.6495188478,0
+IBCP.US,D,20070111,000000,189.219,191.689,188.368,189.828,9875.9424107339,0
+IBCP.US,D,20070112,000000,189.524,190.435,188.887,190.346,8354.2900252421,0
+IBCP.US,D,20070116,000000,190.346,190.346,187.76,188.368,4713.9586643774,0
+IBCP.US,D,20070117,000000,187.427,188.132,186.055,186.761,9568.7543704703,0
+IBCP.US,D,20070118,000000,186.212,187.427,184.576,185.291,6476.4628023682,0
+IBCP.US,D,20070119,000000,184.752,186.604,184.124,185.83,6631.58765991,0
+IBCP.US,D,20070122,000000,185.223,185.291,182.91,183.968,6408.085398057,0
+IBCP.US,D,20070123,000000,183.331,185.507,182.91,183.419,12494.694940024,0
+IBCP.US,D,20070124,000000,183.331,185.957,183.331,185.585,7765.4279015474,0
+IBCP.US,D,20070125,000000,185.83,185.83,181.411,181.763,9413.6295129285,0
+IBCP.US,D,20070126,000000,182.44,183.595,181.195,183.419,6986.7419390187,0
+IBCP.US,D,20070129,000000,182.596,184.752,182.44,183.831,4707.8353147376,0
+IBCP.US,D,20070130,000000,180.509,180.901,169.407,170.887,55084.632801422,0
+IBCP.US,D,20070131,000000,170.887,170.887,167.575,169.887,50669.697711122,0
+IBCP.US,D,20070201,000000,170.025,172.964,169.937,172.896,43896.252451223,0
+IBCP.US,D,20070202,000000,172.817,174.512,171.739,173.571,21319.462329258,0
+IBCP.US,D,20070205,000000,173.65,174.434,173.209,174.366,31663.840987437,0
+IBCP.US,D,20070206,000000,174.63,175.953,174.14,175.502,14676.648528341,0
+IBCP.US,D,20070207,000000,175.179,176.58,174.63,176.512,9012.5501115212,0
+IBCP.US,D,20070208,000000,175.747,175.953,174.718,175.581,6730.5818124202,0
+IBCP.US,D,20070209,000000,175.953,176.031,175.443,175.669,9486.0891503329,0
+IBCP.US,D,20070212,000000,175.669,176.512,175.502,175.953,7249.0254152571,0
+IBCP.US,D,20070213,000000,175.825,177.04,175.747,176.815,10223.952781929,0
+IBCP.US,D,20070214,000000,176.58,178.432,176.188,176.442,7034.7081778639,0
+IBCP.US,D,20070215,000000,176.276,176.658,176.11,176.276,5336.499211091,0
+IBCP.US,D,20070216,000000,176.276,177.443,176.276,177.207,5898.8268196798,0
+IBCP.US,D,20070220,000000,176.442,177.443,175.669,177.207,8482.880367678,0
+IBCP.US,D,20070221,000000,176.276,177.04,176.276,177.04,7231.675924611,0
+IBCP.US,D,20070222,000000,176.58,177.119,176.276,176.952,11859.907694031,0
+IBCP.US,D,20070223,000000,176.364,177.383,176.276,176.736,7066.3454843362,0
+IBCP.US,D,20070226,000000,177.04,177.04,175.502,176.58,7558.2545720673,0
+IBCP.US,D,20070227,000000,175.179,175.669,172.729,172.729,28076.578656784,0
+IBCP.US,D,20070228,000000,172.66,175.375,171.798,171.798,20574.454789748,0
+IBCP.US,D,20070301,000000,171.593,173.405,169.573,170.436,14439.879008936,0
+IBCP.US,D,20070302,000000,170.113,171.122,169.329,169.329,13814.276787402,0
+IBCP.US,D,20070305,000000,169.329,170.368,163.175,163.244,23735.123762162,0
+IBCP.US,D,20070306,000000,164.185,166.399,164.185,165.821,19504.909719329,0
+IBCP.US,D,20070307,000000,165.331,165.733,161.284,162.754,13166.222283856,0
+IBCP.US,D,20070308,000000,163.332,164.028,161.284,161.597,9413.6295129285,0
+IBCP.US,D,20070309,000000,162.5,163.038,159.835,161.686,7313.320586475,0
+IBCP.US,D,20070312,000000,161.597,161.793,159.863,160.422,9032.9612769872,0
+IBCP.US,D,20070313,000000,159.511,159.511,153.955,154.21,29662.526213494,0
+IBCP.US,D,20070314,000000,155.111,157.502,153.955,156.63,104408.21415006,0
+IBCP.US,D,20070315,000000,156.111,158.942,155.562,158.942,10030.046710002,0
+IBCP.US,D,20070316,000000,158.844,159.197,156.033,159.109,28699.119203497,0
+IBCP.US,D,20070319,000000,159.266,160.255,156.444,157.1,9365.6632740834,0
+IBCP.US,D,20070320,000000,156.562,157.267,155.111,155.493,12659.004822026,0
+IBCP.US,D,20070321,000000,155.493,159.835,155.366,158.364,14992.001034792,0
+IBCP.US,D,20070322,000000,159.197,159.364,157.433,158.619,8793.1300827615,0
+IBCP.US,D,20070323,000000,158.266,159.03,157.953,158.511,5890.6623534934,0
+IBCP.US,D,20070326,000000,158.031,158.511,155.425,155.425,9695.3035963596,0
+IBCP.US,D,20070327,000000,154.798,155.111,153.485,153.641,11999.724177473,0
+IBCP.US,D,20070328,000000,153.563,156.63,153.485,155.2,37079.943743845,0
+IBCP.US,D,20070329,000000,155.709,156.562,154.043,156.287,10699.532937288,0
+IBCP.US,D,20070330,000000,156.444,156.786,154.278,156.786,21563.375756577,0
+IBCP.US,D,20070402,000000,156.934,157.012,153.396,154.043,14286.795267941,0
+IBCP.US,D,20070403,000000,154.21,155.111,152.73,153.19,14966.487077959,0
+IBCP.US,D,20070404,000000,152.808,153.877,151.554,151.554,17099.453869158,0
+IBCP.US,D,20070405,000000,151.554,152.956,151.476,151.947,5735.5374959517,0
+IBCP.US,D,20070409,000000,151.809,152.417,150.153,150.486,25020.006628247,0
+IBCP.US,D,20070410,000000,151.172,151.947,149.741,149.947,8925.8026582906,0
+IBCP.US,D,20070411,000000,149.379,151.054,146.498,147.949,18634.373512204,0
+IBCP.US,D,20070412,000000,147.252,147.899,145.724,147.174,14484.783572961,0
+IBCP.US,D,20070413,000000,146.92,147.899,146.185,147.096,12750.855066623,0
+IBCP.US,D,20070416,000000,148.075,151.554,147.586,151.398,8448.1813863858,0
+IBCP.US,D,20070417,000000,151.231,151.231,148.556,150.035,5896.7857031332,0
+IBCP.US,D,20070418,000000,149.379,150.408,147.508,147.508,7409.2530641653,0
+IBCP.US,D,20070419,000000,146.567,147.331,144.734,145.881,12665.128171666,0
+IBCP.US,D,20070420,000000,146.283,148.155,145.548,148.017,13591.795083823,0
+IBCP.US,D,20070423,000000,138.944,139.178,124.079,129.997,122542.51410834,0
+IBCP.US,D,20070424,000000,131.879,131.879,127.009,128.499,37584.099530856,0
+IBCP.US,D,20070425,000000,128.331,129.909,126.627,127.009,44656.568364832,0
+IBCP.US,D,20070426,000000,126.705,129.792,126.627,129.556,25874.213903,0
+IBCP.US,D,20070427,000000,129.733,130.87,127.568,127.773,20086.627935111,0
+IBCP.US,D,20070430,000000,128.411,128.499,126.774,127.009,26214.059808009,0
+IBCP.US,D,20070501,000000,128.704,128.704,126.627,127.92,17461.75205618,0
+IBCP.US,D,20070502,000000,127.773,134.152,127.176,133.104,24030.065103145,0
+IBCP.US,D,20070503,000000,133.162,133.31,131.644,133.231,17175.995739656,0
+IBCP.US,D,20070504,000000,133.231,134.642,132.241,134.642,14335.782065059,0
+IBCP.US,D,20070507,000000,134.72,134.809,133.162,133.544,10320.905817893,0
+IBCP.US,D,20070508,000000,133.446,134.103,132.457,133.633,11440.458243704,0
+IBCP.US,D,20070509,000000,132.878,135.544,132.389,134.72,16370.775262021,0
+IBCP.US,D,20070510,000000,134.025,134.475,129.792,129.792,13107.029904005,0
+IBCP.US,D,20070511,000000,130.253,132.241,129.733,131.644,5564.0837060371,0
+IBCP.US,D,20070514,000000,131.8,132.163,130.477,130.938,13251.949178814,0
+IBCP.US,D,20070515,000000,130.635,131.31,127.489,127.704,11464.951642264,0
+IBCP.US,D,20070516,000000,128.331,129.909,127.626,129.85,9093.174215112,0
+IBCP.US,D,20070517,000000,129.234,129.997,128.057,129.234,12476.324891105,0
+IBCP.US,D,20070518,000000,129.733,130.399,127.92,130.331,10705.656286928,0
+IBCP.US,D,20070521,000000,129.85,131.144,127.704,129.135,12796.780188922,0
+IBCP.US,D,20070522,000000,129.556,131.644,128.929,131.566,10577.065944492,0
+IBCP.US,D,20070523,000000,131.644,131.712,128.704,129.234,8787.0067331217,0
+IBCP.US,D,20070524,000000,128.792,130.477,128.567,129.4,19855.981765344,0
+IBCP.US,D,20070525,000000,129.909,130.87,129.076,130.399,9066.6397000062,0
+IBCP.US,D,20070529,000000,130.87,132.8,130.449,132.163,11132.249645167,0
+IBCP.US,D,20070530,000000,131.566,133.231,131.31,132.712,5974.3481319041,0
+IBCP.US,D,20070531,000000,132.712,133.162,132.075,133.104,11683.35111275,0
+IBCP.US,D,20070601,000000,133.809,134.858,132.957,134.289,8482.880367678,0
+IBCP.US,D,20070604,000000,134.025,135.181,133.633,134.809,8291.0154122974,0
+IBCP.US,D,20070605,000000,134.387,134.475,132.163,132.545,9386.0744395494,0
+IBCP.US,D,20070606,000000,131.8,132.389,131.076,131.31,23332.003244208,0
+IBCP.US,D,20070607,000000,130.791,131.232,129.792,130.938,9992.2860538902,0
+IBCP.US,D,20070608,000000,130.87,133.231,130.87,133.162,8338.9816511425,0
+IBCP.US,D,20070611,000000,132.545,134.025,130.938,133.633,9192.1683676222,0
+IBCP.US,D,20070612,000000,132.712,133.231,131.31,131.388,15588.0070664,0
+IBCP.US,D,20070613,000000,131.477,131.712,130.076,131.144,13818.359020496,0
+IBCP.US,D,20070614,000000,131.232,133.446,130.997,131.31,11094.488989055,0
+IBCP.US,D,20070615,000000,133.388,134.152,132.075,134.103,21851.173189647,0
+IBCP.US,D,20070618,000000,133.878,134.025,132.163,133.31,6539.7374153129,0
+IBCP.US,D,20070619,000000,132.545,133.721,131.566,132.957,10544.408079746,0
+IBCP.US,D,20070620,000000,133.025,133.025,131.879,132.075,9426.8967704814,0
+IBCP.US,D,20070621,000000,131.644,133.025,130.164,130.997,6930.6112339872,0
+IBCP.US,D,20070622,000000,131.144,131.8,129.312,131.388,59582.23311186,0
+IBCP.US,D,20070625,000000,130.938,134.103,130.164,131.477,18987.486674765,0
+IBCP.US,D,20070626,000000,131.644,133.544,131.468,133.025,13611.185691016,0
+IBCP.US,D,20070627,000000,131.879,134.475,131.644,134.221,7975.6629058474,0
+IBCP.US,D,20070628,000000,134.221,134.72,132.163,133.633,10357.645915732,0
+IBCP.US,D,20070629,000000,132.712,134.025,132.006,132.457,14157.184367232,0
+IBCP.US,D,20070702,000000,132.309,132.309,129.909,130.565,13301.956534206,0
+IBCP.US,D,20070703,000000,130.399,131.566,129.909,131.566,5660.0161837274,0
+IBCP.US,D,20070705,000000,132.075,132.075,129.4,130.164,14154.122692412,0
+IBCP.US,D,20070706,000000,130.331,130.331,129.234,129.234,8254.2753144586,0
+IBCP.US,D,20070709,000000,125.764,128.331,124.697,124.824,30111.571853746,0
+IBCP.US,D,20070710,000000,123.726,123.726,115.358,115.358,35249.062201544,0
+IBCP.US,D,20070711,000000,115.525,116.074,114.046,115.358,16072.772246218,0
+IBCP.US,D,20070712,000000,115.702,116.769,115.446,115.858,11989.51859474,0
+IBCP.US,D,20070713,000000,115.446,116.26,115.006,115.074,13050.899198973,0
+IBCP.US,D,20070716,000000,114.701,115.241,110.146,111.478,27938.803289888,0
+IBCP.US,D,20070717,000000,111.478,111.998,110.371,110.371,15328.785264981,0
+IBCP.US,D,20070718,000000,109.842,110.763,106.755,108.245,19368.154910706,0
+IBCP.US,D,20070719,000000,108.617,110.087,107.392,107.628,10852.616678283,0
+IBCP.US,D,20070720,000000,107.392,108,103.297,104.785,17368.88125331,0
+IBCP.US,D,20070723,000000,104.707,107.754,104.07,107.686,16775.936896522,0
+IBCP.US,D,20070724,000000,107.461,107.461,102.747,105.158,20041.723371085,0
+IBCP.US,D,20070725,000000,104.865,105.511,101.552,102.434,17772.001771264,0
+IBCP.US,D,20070726,000000,101.297,101.944,94.1436,97.672,25742.561885745,0
+IBCP.US,D,20070727,000000,97.3115,98.6323,94.9911,95.0764,19364.072677614,0
+IBCP.US,D,20070730,000000,95.144,96.3825,92.5454,95.144,17950.599469092,0
+IBCP.US,D,20070731,000000,96.4394,98.9752,93.198,93.2647,17725.056090692,0
+IBCP.US,D,20070801,000000,93.685,96.604,92.757,94.7344,25536.409114538,0
+IBCP.US,D,20070802,000000,94.9911,97.3986,92.2044,92.4533,20981.657540796,0
+IBCP.US,D,20070803,000000,92.4533,92.6934,83.3593,83.6121,65298.380000618,0
+IBCP.US,D,20070806,000000,83.5258,89.747,80.8126,82.5196,76425.526854419,0
+IBCP.US,D,20070807,000000,82.2373,82.2373,77.053,78.3561,74847.743763896,0
+IBCP.US,D,20070808,000000,78.9803,82.885,76.9775,82.8027,78289.066261467,0
+IBCP.US,D,20070809,000000,80.8293,88.1115,80.8293,87.3159,58282.041871674,0
+IBCP.US,D,20070810,000000,86.1989,89.9968,83.1995,87.9539,28344.985482663,0
+IBCP.US,D,20070813,000000,88.5378,91.1334,85.5395,86.6662,17117.823918078,0
+IBCP.US,D,20070814,000000,87.0651,89.0012,84.6615,84.6615,7904.2238267163,0
+IBCP.US,D,20070815,000000,84.7468,87.6118,83.9296,84.3577,19096.686410009,0
+IBCP.US,D,20070816,000000,84.2842,95.4674,83.9962,93.1246,67973.263234941,0
+IBCP.US,D,20070817,000000,97.0498,100.455,94.6061,99.2989,42421.545746303,0
+IBCP.US,D,20070820,000000,99.602,100.082,94.905,97.7407,16992.295250462,0
+IBCP.US,D,20070821,000000,97.3986,100.082,96.5266,99.602,19748.823146647,0
+IBCP.US,D,20070822,000000,100.004,101.229,98.7695,99.5435,23277.913655723,0
+IBCP.US,D,20070823,000000,100.082,100.082,92.9256,92.9256,15749.255273581,0
+IBCP.US,D,20070824,000000,93.1246,94.6806,89.3638,92.6934,17103.536102252,0
+IBCP.US,D,20070827,000000,92.757,93.9849,91.1334,92.3612,6704.0472973143,0
+IBCP.US,D,20070828,000000,91.6146,91.6146,87.3159,89.0012,14001.038951417,0
+IBCP.US,D,20070829,000000,89.3638,93.198,87.4737,92.9256,11331.258508461,0
+IBCP.US,D,20070830,000000,91.7714,91.8341,89.0012,89.8283,9755.5165344843,0
+IBCP.US,D,20070831,000000,91.5234,98.2893,88.286,90.133,14682.771877982,0
+IBCP.US,D,20070904,000000,89.9077,94.2386,87.9539,91.4431,16487.118905178,0
+IBCP.US,D,20070905,000000,91.2246,91.3764,88.5378,89.2933,9654.4812654275,0
+IBCP.US,D,20070906,000000,89.3638,89.9968,88.0332,89.9968,8061.3898008047,0
+IBCP.US,D,20070907,000000,88.6907,89.2933,86.6662,87.7421,12467.139866645,0
+IBCP.US,D,20070910,000000,88.1115,89.4354,83.6856,85.9775,19037.494030157,0
+IBCP.US,D,20070911,000000,86.4262,89.3638,86.1989,88.6094,10152.513702798,0
+IBCP.US,D,20070912,000000,88.3703,88.3703,85.1308,86.5115,13355.025564417,0
+IBCP.US,D,20070913,000000,87.1513,89.2051,84.9663,87.6118,9735.1053690183,0
+IBCP.US,D,20070914,000000,86.6662,89.6715,86.1989,88.4496,11815.003130006,0
+IBCP.US,D,20070917,000000,88.1115,90.2134,87.1513,88.1988,8386.9478899877,0
+IBCP.US,D,20070918,000000,88.5378,97.7407,88.286,97.7407,21822.597557995,0
+IBCP.US,D,20070919,000000,97.7407,103.522,97.0498,97.7407,24249.485131905,0
+IBCP.US,D,20070920,000000,97.672,98.3775,93.9074,95.825,9688.1596884465,0
+IBCP.US,D,20070921,000000,96.9332,97.3115,91.5234,91.9732,28826.68898766,0
+IBCP.US,D,20070924,000000,91.8977,93.2647,89.8283,89.9077,14686.854111074,0
+IBCP.US,D,20070925,000000,89.1316,89.9968,86.5791,87.6716,15706.391826103,0
+IBCP.US,D,20070926,000000,88.0332,88.5378,86.5791,87.5481,12138.520102643,0
+IBCP.US,D,20070927,000000,87.7421,90.375,86.5115,86.8966,10905.685708494,0
+IBCP.US,D,20070928,000000,86.6662,88.1988,85.0544,85.0544,14480.701339868,0
+IBCP.US,D,20071001,000000,85.2151,89.8283,85.1308,88.7691,27245.844222317,0
+IBCP.US,D,20071002,000000,89.2933,90.8934,87.5481,87.6716,18971.157742393,0
+IBCP.US,D,20071003,000000,86.4262,86.9837,85.0544,85.6864,25047.561701626,0
+IBCP.US,D,20071004,000000,86.1235,92.0555,86.1235,87.3159,17195.386346849,0
+IBCP.US,D,20071005,000000,88.3703,90.4563,87.9539,89.0611,19794.748268946,0
+IBCP.US,D,20071008,000000,89.1316,89.5118,86.0618,86.4262,21493.977793992,0
+IBCP.US,D,20071009,000000,86.6662,87.9539,85.8472,86.5791,13201.941823421,0
+IBCP.US,D,20071010,000000,86.5791,88.6907,85.464,86.1989,21806.268625623,0
+IBCP.US,D,20071011,000000,86.6662,86.9837,84.6615,84.6615,22556.378956499,0
+IBCP.US,D,20071012,000000,84.7468,86.1235,83.4425,83.6121,14264.342985928,0
+IBCP.US,D,20071015,000000,84.0706,86.5115,83.1242,83.6856,17268.866542526,0
+IBCP.US,D,20071016,000000,83.5258,84.0706,81.1968,81.2713,17554.62285905,0
+IBCP.US,D,20071017,000000,82.3696,83.7718,79.5104,80.5147,17884.263181327,0
+IBCP.US,D,20071018,000000,80.0562,81.1968,79.2076,79.9788,13979.607227677,0
+IBCP.US,D,20071019,000000,79.8975,80.8205,76.2044,76.5924,19603.903871839,0
+IBCP.US,D,20071022,000000,75.7448,81.2713,73.1306,80.7538,16831.04704328,0
+IBCP.US,D,20071023,000000,82.156,82.8027,76.5924,78.0474,21507.245051546,0
+IBCP.US,D,20071024,000000,77.2861,79.2879,74.5895,75.0511,18770.107762552,0
+IBCP.US,D,20071025,000000,75.1285,79.2076,73.5136,73.8213,31545.456227734,0
+IBCP.US,D,20071026,000000,73.9732,78.0474,72.6631,72.7416,32146.565050709,0
+IBCP.US,D,20071029,000000,72.6631,76.6688,68.5085,70.8191,43430.877878597,0
+IBCP.US,D,20071030,000000,75.3587,76.8217,71.744,74.5895,48695.938010558,0
+IBCP.US,D,20071031,000000,75.6664,83.1242,74.4347,81.2713,53061.886303739,0
+IBCP.US,D,20071101,000000,79.8171,79.8171,75.1285,75.4381,41799.00519959,0
+IBCP.US,D,20071102,000000,76.5924,76.6688,72.7416,74.8982,26417.150904397,0
+IBCP.US,D,20071105,000000,74.0487,74.4964,70.6663,71.5089,20101.93630921,0
+IBCP.US,D,20071106,000000,71.9724,74.5132,70.3576,74.129,22381.863491764,0
+IBCP.US,D,20071107,000000,72.7416,73.6665,70.0489,70.2028,19764.131520747,0
+IBCP.US,D,20071108,000000,70.973,73.8958,68.6634,73.2041,31366.858529907,0
+IBCP.US,D,20071109,000000,72.0479,76.9775,70.8191,75.9006,24636.276717486,0
+IBCP.US,D,20071112,000000,76.1279,81.9052,75.4381,78.4394,36044.077096445,0
+IBCP.US,D,20071113,000000,79.4398,80.4403,77.7407,80.1355,23851.467405317,0
+IBCP.US,D,20071114,000000,80.987,80.987,77.2097,79.5104,14824.62947797,0
+IBCP.US,D,20071115,000000,79.2879,80.3678,77.8192,78.4394,23433.038513264,0
+IBCP.US,D,20071116,000000,78.7501,79.8171,75.5155,77.8917,12621.244165914,0
+IBCP.US,D,20071119,000000,76.901,76.9775,73.1306,75.2824,9862.675153181,0
+IBCP.US,D,20071120,000000,75.2059,76.2044,73.1306,75.7448,12928.432206177,0
+IBCP.US,D,20071121,000000,74.7414,76.9775,73.1306,73.2824,21781.775227063,0
+IBCP.US,D,20071123,000000,74.2065,76.7423,74.2065,76.2857,5911.0735189594,0
+IBCP.US,D,20071126,000000,76.6688,77.5928,70.5095,70.8191,19001.774490592,0
+IBCP.US,D,20071127,000000,71.2042,73.1306,66.9702,69.1239,40540.65684861,0
+IBCP.US,D,20071128,000000,70.0489,73.743,69.9706,73.6665,27015.198052551,0
+IBCP.US,D,20071129,000000,73.5136,73.8958,70.3576,71.36,16790.224712348,0
+IBCP.US,D,20071130,000000,72.6631,74.8982,72.281,73.5872,24103.545298823,0
+IBCP.US,D,20071203,000000,73.8958,73.8958,71.5089,71.5882,11365.957489754,0
+IBCP.US,D,20071204,000000,70.8191,71.4315,69.2777,69.5061,15316.538565701,0
+IBCP.US,D,20071205,000000,70.8945,72.1292,69.4326,72.0479,16283.007250518,0
+IBCP.US,D,20071206,000000,71.9724,76.8217,71.2042,76.7423,28282.731427991,0
+IBCP.US,D,20071207,000000,76.5924,78.3561,75.4381,76.1279,13284.607043559,0
+IBCP.US,D,20071210,000000,76.4376,76.4376,75.1285,75.6664,12076.266047971,0
+IBCP.US,D,20071211,000000,76.0525,76.0525,70.8191,70.973,18156.752240298,0
+IBCP.US,D,20071212,000000,73.9732,76.1279,71.0503,72.7416,18058.778646061,0
+IBCP.US,D,20071213,000000,71.895,73.8213,71.2042,73.1306,12472.242658011,0
+IBCP.US,D,20071214,000000,72.281,73.6665,69.8941,70.1224,12443.667026359,0
+IBCP.US,D,20071217,000000,69.7422,70.8191,68.2028,68.2028,15172.639849166,0
+IBCP.US,D,20071218,000000,69.2777,71.0503,68.5085,71.0503,17696.480459039,0
+IBCP.US,D,20071219,000000,70.8945,70.8945,68.5085,68.5085,20008.044948066,0
+IBCP.US,D,20071220,000000,69.4326,70.2773,64.7362,69.8941,39272.102914896,0
+IBCP.US,D,20071221,000000,71.6657,75.2824,71.2777,73.6665,72234.094025973,0
+IBCP.US,D,20071224,000000,74.3603,74.9766,71.5882,72.8974,9900.4358092931,0
+IBCP.US,D,20071226,000000,71.9724,77.3655,71.6657,77.053,24463.802369298,0
+IBCP.US,D,20071227,000000,76.9775,76.9775,72.2036,72.3564,20255.020050205,0
+IBCP.US,D,20071228,000000,73.8958,76.7423,73.1306,73.2041,20119.285799856,0
+IBCP.US,D,20071231,000000,71.895,75.5919,69.8941,73.1306,45953.697930198,0
+IBCP.US,D,20080102,000000,72.3564,72.3564,68.4322,69.5061,22515.556625567,0
+IBCP.US,D,20080103,000000,69.3562,73.3589,68.1225,68.2028,31961.844003241,0
+IBCP.US,D,20080104,000000,68.8937,69.6648,65.4309,65.7366,24959.793690123,0
+IBCP.US,D,20080107,000000,65.9697,68.2813,64.6587,65.3535,22511.474392473,0
+IBCP.US,D,20080108,000000,65.5827,67.7393,64.1991,64.2766,33311.022040545,0
+IBCP.US,D,20080109,000000,63.9679,64.5843,58.9667,64.0424,28254.155796338,0
+IBCP.US,D,20080110,000000,62.9646,66.9702,61.7348,64.9674,20554.043624282,0
+IBCP.US,D,20080111,000000,64.4285,66.3088,61.7348,62.0445,18921.150387001,0
+IBCP.US,D,20080114,000000,62.8137,67.7393,59.6546,62.8901,16979.027992909,0
+IBCP.US,D,20080115,000000,61.579,61.8887,57.884,58.7325,23202.392343498,0
+IBCP.US,D,20080116,000000,58.423,64.7362,58.423,63.1977,19871.290139444,0
+IBCP.US,D,20080117,000000,63.4299,63.6612,60.4993,61.8093,13492.800931312,0
+IBCP.US,D,20080118,000000,61.4291,62.7342,58.2701,59.9672,22503.309926287,0
+IBCP.US,D,20080122,000000,57.7331,64.3481,57.7331,61.5055,27787.76066544,0
+IBCP.US,D,20080123,000000,57.9605,73.4343,57.8096,73.2041,52052.554171445,0
+IBCP.US,D,20080124,000000,72.3564,76.0525,67.8148,75.3587,32677.255352825,0
+IBCP.US,D,20080125,000000,76.5924,78.9019,73.1306,73.4343,29649.258955941,0
+IBCP.US,D,20080128,000000,73.4343,77.1353,70.8191,76.513,19891.70130491,0
+IBCP.US,D,20080129,000000,76.9775,80.1355,76.5924,79.2076,26719.236153293,0
+IBCP.US,D,20080130,000000,78.4394,94.2386,78.4394,90.0615,81103.765979231,0
+IBCP.US,D,20080131,000000,88.286,108.685,84.6615,107.147,111905.23522573,0
+IBCP.US,D,20080201,000000,106.981,106.981,99.6901,104.384,65464.730999166,0
+IBCP.US,D,20080204,000000,103.924,105.707,94.8099,95.9887,51465.733164297,0
+IBCP.US,D,20080205,000000,94.2386,100.759,91.1334,95.2293,34298.9224491,0
+IBCP.US,D,20080206,000000,95.9024,98.5539,90.4563,94.4454,41273.41768884,0
+IBCP.US,D,20080207,000000,93.7673,98.4657,93.1246,98.2208,47340.636623614,0
+IBCP.US,D,20080208,000000,98.064,98.1325,92.3612,93.9074,23283.01644709,0
+IBCP.US,D,20080211,000000,86.8192,89.5118,81.2713,85.7619,52360.762769981,0
+IBCP.US,D,20080212,000000,86.339,93.198,86.339,90.8209,33125.280434804,0
+IBCP.US,D,20080213,000000,92.0555,93.198,87.9539,93.003,19423.265057465,0
+IBCP.US,D,20080214,000000,93.003,93.003,87.6118,88.9278,27376.4756813,0
+IBCP.US,D,20080215,000000,88.0332,89.0611,85.6864,87.8137,16098.286203051,0
+IBCP.US,D,20080219,000000,89.5912,90.4563,83.8453,85.1308,14719.51197582,0
+IBCP.US,D,20080220,000000,84.3577,91.2246,82.885,85.7619,18167.978381305,0
+IBCP.US,D,20080221,000000,86.5115,87.0651,82.0707,82.6793,16085.018945497,0
+IBCP.US,D,20080222,000000,82.742,83.1242,77.3655,79.1381,21740.952896131,0
+IBCP.US,D,20080225,000000,78.0524,81.8248,77.3655,79.2879,25739.500210924,0
+IBCP.US,D,20080226,000000,78.5972,82.742,78.5972,81.5113,34594.884348357,0
+IBCP.US,D,20080227,000000,80.5942,81.6681,77.4448,78.7501,21375.59303429,0
+IBCP.US,D,20080228,000000,77.8917,79.5104,75.5587,77.4448,27613.245200706,0
+IBCP.US,D,20080229,000000,76.901,78.9019,74.9766,75.3499,32790.537321161,0
+IBCP.US,D,20080303,000000,75.0511,76.513,71.1258,72.5103,34042.762322502,0
+IBCP.US,D,20080304,000000,72.3564,73.6665,69.2777,72.3564,22724.771071594,0
+IBCP.US,D,20080305,000000,72.8974,75.3587,71.2777,73.743,26488.589983528,0
+IBCP.US,D,20080306,000000,73.2041,74.3603,71.36,71.36,17045.364280674,0
+IBCP.US,D,20080307,000000,69.5061,74.7414,69.5061,73.8213,32772.167272242,0
+IBCP.US,D,20080310,000000,74.2065,74.5895,70.973,71.1258,20467.296171052,0
+IBCP.US,D,20080311,000000,73.1306,78.8236,73.1306,77.4448,31493.407755796,0
+IBCP.US,D,20080312,000000,77.6634,80.5942,74.7414,76.513,25715.006812366,0
+IBCP.US,D,20080313,000000,75.2059,80.8293,73.1306,80.3678,33531.462627578,0
+IBCP.US,D,20080314,000000,81.1968,81.1968,73.743,76.9775,38638.336227176,0
+IBCP.US,D,20080317,000000,74.668,77.5928,74.668,75.3587,26566.152412298,0
+IBCP.US,D,20080318,000000,76.8217,82.742,76.5924,82.2373,26254.882138941,0
+IBCP.US,D,20080319,000000,82.6793,84.5871,80.0562,80.0562,23228.926858604,0
+IBCP.US,D,20080320,000000,82.742,82.885,74.2065,82.885,64660.531079805,0
+IBCP.US,D,20080324,000000,83.4425,84.6615,80.1355,81.3476,23632.047376558,0
+IBCP.US,D,20080325,000000,80.8293,82.2373,79.2076,82.0707,20885.725063105,0
+IBCP.US,D,20080326,000000,81.5916,84.6615,78.1219,84.4283,34148.900382925,0
+IBCP.US,D,20080327,000000,84.9663,84.9663,81.0645,82.6793,32138.400584522,0
+IBCP.US,D,20080328,000000,82.9683,82.9683,78.1219,78.8236,29727.841942985,0
+IBCP.US,D,20080331,000000,78.8236,83.1242,77.3655,79.8975,19594.718847379,0
+IBCP.US,D,20080401,000000,81.428,84.2842,80.8293,83.9296,23134.014939187,0
+IBCP.US,D,20080402,000000,83.5258,84.5048,80.4403,83.5258,18372.090035965,0
+IBCP.US,D,20080403,000000,82.8027,83.4425,76.1279,76.3591,21140.86463143,0
+IBCP.US,D,20080404,000000,76.6688,77.4448,73.1306,73.8213,14323.53536578,0
+IBCP.US,D,20080407,000000,74.7414,77.2097,73.5136,75.9731,10565.839803485,0
+IBCP.US,D,20080408,000000,75.4381,75.8203,73.8958,75.2824,11595.583101246,0
+IBCP.US,D,20080409,000000,75.2059,75.3587,71.2042,71.5089,20025.394438713,0
+IBCP.US,D,20080410,000000,71.6657,72.281,69.2777,70.0489,17344.387854751,0
+IBCP.US,D,20080411,000000,69.1239,69.8941,66.5831,66.5831,17241.311469148,0
+IBCP.US,D,20080414,000000,66.5831,68.3557,66.5831,66.9702,15413.491601665,0
+IBCP.US,D,20080415,000000,67.2769,68.4322,65.4309,67.9687,11659.878272464,0
+IBCP.US,D,20080416,000000,68.7369,72.3564,68.7369,71.895,15669.651728264,0
+IBCP.US,D,20080417,000000,71.744,73.8213,71.5089,73.1306,9212.5795330882,0
+IBCP.US,D,20080418,000000,75.1285,76.6688,74.129,74.5895,28186.798950301,0
+IBCP.US,D,20080421,000000,73.8958,73.8958,71.744,72.0479,12037.484833585,0
+IBCP.US,D,20080422,000000,71.5882,71.895,69.8941,70.0489,22683.948740662,0
+IBCP.US,D,20080423,000000,70.6663,70.6663,68.8937,69.5864,11934.408447982,0
+IBCP.US,D,20080424,000000,70.1224,70.5095,65.3535,69.2777,18544.564384152,0
+IBCP.US,D,20080425,000000,66.3499,66.3499,61.1969,62.507,35890.99335545,0
+IBCP.US,D,20080428,000000,62.8137,62.8137,60.4238,61.8093,20944.917442956,0
+IBCP.US,D,20080429,000000,62.0445,63.2742,62.0445,62.507,13962.257737031,0
+IBCP.US,D,20080430,000000,62.8901,63.2742,59.9672,61.4291,32376.190662202,0
+IBCP.US,D,20080501,000000,61.7348,62.3512,59.9672,61.579,26859.052636736,0
+IBCP.US,D,20080502,000000,62.2737,62.3512,60.8098,61.1969,26067.099416655,0
+IBCP.US,D,20080505,000000,60.7334,60.8883,58.3485,59.3479,17385.210185683,0
+IBCP.US,D,20080506,000000,58.8874,59.5792,57.8096,58.6591,17301.524407272,0
+IBCP.US,D,20080507,000000,58.7325,58.808,52.729,53.2669,24591.372153461,0
+IBCP.US,D,20080508,000000,53.7284,54.8837,52.4193,54.8063,18453.734697829,0
+IBCP.US,D,20080509,000000,53.8803,54.1939,50.9604,51.7286,21377.634150836,0
+IBCP.US,D,20080512,000000,52.0323,54.6505,52.0323,54.2674,13221.332430615,0
+IBCP.US,D,20080513,000000,54.576,56.8071,52.3439,53.5746,25356.790858436,0
+IBCP.US,D,20080514,000000,53.5746,54.8063,52.3439,52.5752,13854.078560061,0
+IBCP.US,D,20080515,000000,52.5752,53.2669,52.0323,52.8828,10148.431469706,0
+IBCP.US,D,20080516,000000,53.3424,53.3424,50.8046,51.6511,15253.263952756,0
+IBCP.US,D,20080519,000000,51.8805,52.1117,50.4194,50.7291,13286.648160106,0
+IBCP.US,D,20080520,000000,50.8046,51.4953,49.1113,50.4969,12163.013501201,0
+IBCP.US,D,20080521,000000,50.7291,51.6511,46.8782,47.6484,13378.498404703,0
+IBCP.US,D,20080522,000000,47.9571,48.497,46.1071,47.4926,37092.190443125,0
+IBCP.US,D,20080523,000000,47.1869,47.1869,44.8764,46.3403,15085.892395936,0
+IBCP.US,D,20080527,000000,46.4952,48.1883,44.8764,46.4952,9743.2698352047,0
+IBCP.US,D,20080528,000000,46.1835,46.1835,42.7981,43.4155,18773.169437372,0
+IBCP.US,D,20080529,000000,43.339,44.7216,42.7208,42.8755,18637.435187023,0
+IBCP.US,D,20080530,000000,42.7981,46.4177,42.7208,46.263,24094.360274364,0
+IBCP.US,D,20080602,000000,46.0317,46.1835,42.7208,42.8755,15270.613443403,0
+IBCP.US,D,20080603,000000,43.1078,45.1841,41.2588,43.877,29839.082794775,0
+IBCP.US,D,20080604,000000,43.877,43.877,41.7232,43.1078,13797.94785503,0
+IBCP.US,D,20080605,000000,43.0303,43.2636,39.8743,41.7977,27348.92060792,0
+IBCP.US,D,20080606,000000,41.1824,41.1824,37.1062,37.7166,28216.395140226,0
+IBCP.US,D,20080609,000000,38.1037,40.7982,36.6417,37.1062,20612.215445861,0
+IBCP.US,D,20080610,000000,36.7172,41.6429,36.3311,39.3363,35279.678949743,0
+IBCP.US,D,20080611,000000,39.1815,39.4911,35.7187,35.7187,16968.822410176,0
+IBCP.US,D,20080612,000000,35.946,41.5654,35.946,37.5647,104920.53440326,0
+IBCP.US,D,20080613,000000,38.1037,39.8743,37.7166,38.8709,18014.89464031,0
+IBCP.US,D,20080616,000000,38.5661,39.7958,37.1777,37.9479,22838.05303993,0
+IBCP.US,D,20080617,000000,38.1037,39.7204,35.8706,36.869,15536.979152735,0
+IBCP.US,D,20080618,000000,36.485,36.9503,35.0994,35.1778,26064.037741835,0
+IBCP.US,D,20080619,000000,35.3326,37.5647,33.6385,34.9475,35398.063709446,0
+IBCP.US,D,20080620,000000,34.6389,35.7187,32.7948,33.9452,56223.575834425,0
+IBCP.US,D,20080623,000000,34.2567,34.2567,32.0971,32.3304,18274.116441727,0
+IBCP.US,D,20080624,000000,31.9424,31.9424,29.6348,29.6348,27919.412682696,0
+IBCP.US,D,20080625,000000,29.9444,34.7154,29.4799,32.1794,39580.311513433,0
+IBCP.US,D,20080626,000000,30.8675,32.1794,28.1865,31.6376,39154.738713466,0
+IBCP.US,D,20080627,000000,38.2584,43.9514,32.4851,32.6361,466824.78593162,0
+IBCP.US,D,20080630,000000,32.6361,33.0231,30.4078,30.793,49604.234873796,0
+IBCP.US,D,20080701,000000,30.0218,30.2531,27.7887,28.5599,35057.197246163,0
+IBCP.US,D,20080702,000000,28.8666,31.0222,28.406,28.406,22355.328976659,0
+IBCP.US,D,20080703,000000,28.406,28.8666,26.3258,26.3258,15416.553276485,0
+IBCP.US,D,20080707,000000,26.5561,27.0166,23.0942,24.0163,43550.283196574,0
+IBCP.US,D,20080708,000000,24.3268,24.3268,22.0134,23.6293,56280.727097731,0
+IBCP.US,D,20080709,000000,23.3989,24.2103,21.4755,21.94,23184.022294579,0
+IBCP.US,D,20080710,000000,22.3221,24.0936,21.5529,22.5553,31059.670489643,0
+IBCP.US,D,20080711,000000,22.0134,24.0936,21.6283,22.1692,46554.806753172,0
+IBCP.US,D,20080714,000000,23.0942,23.4783,19.3992,20.4771,30720.845142907,0
+IBCP.US,D,20080715,000000,20.1684,26.7089,20.1684,21.0923,41420.378080194,0
+IBCP.US,D,20080716,000000,21.1688,25.0932,21.1688,24.707,28010.242369019,0
+IBCP.US,D,20080717,000000,25.4017,31.5612,25.4017,28.7097,52811.84952678,0
+IBCP.US,D,20080718,000000,28.942,35.4091,26.9421,30.4823,36644.165361146,0
+IBCP.US,D,20080721,000000,30.793,36.1028,30.793,32.4851,38416.87508187,0
+IBCP.US,D,20080722,000000,35.2532,36.5623,29.9444,36.4085,31995.52242626,0
+IBCP.US,D,20080723,000000,42.2583,51.8805,40.0271,50.2657,126015.47391239,0
+IBCP.US,D,20080724,000000,50.2657,50.5752,45.8014,46.4952,69661.26661898,0
+IBCP.US,D,20080725,000000,46.9557,57.1942,45.8778,56.8846,59558.760271574,0
+IBCP.US,D,20080728,000000,56.3447,56.5034,44.8764,46.263,48909.234689678,0
+IBCP.US,D,20080729,000000,46.8782,52.0323,46.7244,49.4965,34952.079744013,0
+IBCP.US,D,20080730,000000,51.8805,51.8805,41.5654,45.4183,63952.263638135,0
+IBCP.US,D,20080731,000000,46.1835,47.4926,38.4123,39.0276,115848.67239377,0
+IBCP.US,D,20080801,000000,39.4088,43.339,37.8704,42.8755,27407.092429499,0
+IBCP.US,D,20080804,000000,42.4924,44.7991,39.7204,43.4155,32736.447732677,0
+IBCP.US,D,20080805,000000,44.4149,45.8014,43.7232,45.8014,28764.434932989,0
+IBCP.US,D,20080806,000000,45.2615,50.4194,44.6452,50.1089,31040.27988245,0
+IBCP.US,D,20080807,000000,49.3426,51.7286,46.9557,48.5715,27254.008688503,0
+IBCP.US,D,20080808,000000,48.1883,52.0323,48.1883,52.0323,24096.40139091,0
+IBCP.US,D,20080811,000000,52.192,56.8846,49.958,55.2688,51588.200157093,0
+IBCP.US,D,20080812,000000,55.3462,55.9625,53.8803,54.8063,44908.646258338,0
+IBCP.US,D,20080813,000000,55.1913,56.9609,54.576,55.8047,25864.008320267,0
+IBCP.US,D,20080814,000000,54.7318,56.8846,54.1136,56.8846,21391.921966662,0
+IBCP.US,D,20080815,000000,57.1942,60.2739,56.1927,59.1912,34688.775709501,0
+IBCP.US,D,20080818,000000,60.0416,60.8098,56.5749,59.1167,39773.197027087,0
+IBCP.US,D,20080819,000000,58.6591,58.6591,54.7318,56.424,27847.973603565,0
+IBCP.US,D,20080820,000000,56.7317,57.884,54.9621,56.9609,25840.535479982,0
+IBCP.US,D,20080821,000000,56.1164,57.3481,55.6901,56.424,47280.423685489,0
+IBCP.US,D,20080822,000000,53.8059,58.1182,53.8059,57.3481,11426.170427878,0
+IBCP.US,D,20080825,000000,56.9609,57.5009,55.5765,56.2692,14784.827705312,0
+IBCP.US,D,20080826,000000,56.9609,57.5009,56.1927,56.9609,14992.001034792,0
+IBCP.US,D,20080827,000000,56.8846,58.3485,56.1927,56.6542,12508.982755851,0
+IBCP.US,D,20080828,000000,56.6542,57.5009,56.5749,56.8071,6634.6493347299,0
+IBCP.US,D,20080829,000000,57.2706,57.2706,55.8047,57.0384,10053.519550288,0
+IBCP.US,D,20080902,000000,57.9605,58.9667,54.4212,56.2692,18797.662835932,0
+IBCP.US,D,20080903,000000,55.8047,58.5033,55.0395,57.884,18150.628890658,0
+IBCP.US,D,20080904,000000,57.0384,60.4238,57.0384,58.8874,31240.309304017,0
+IBCP.US,D,20080905,000000,58.1936,58.2701,54.9621,55.8047,42387.867323285,0
+IBCP.US,D,20080908,000000,56.424,61.1175,56.3447,59.5792,31249.494328477,0
+IBCP.US,D,20080909,000000,58.423,59.4282,55.4246,55.8832,19450.820130844,0
+IBCP.US,D,20080910,000000,57.2706,57.6557,52.2675,55.498,15901.318456303,0
+IBCP.US,D,20080911,000000,54.4212,56.3447,52.8064,56.3447,14834.835060703,0
+IBCP.US,D,20080912,000000,54.9621,59.0412,53.653,59.0412,13690.789236333,0
+IBCP.US,D,20080915,000000,55.3462,58.1936,52.1117,52.8064,17014.747532475,0
+IBCP.US,D,20080916,000000,51.9618,57.2706,50.1892,57.2706,19706.980257442,0
+IBCP.US,D,20080917,000000,56.8071,57.7331,50.9604,51.7286,15944.181903781,0
+IBCP.US,D,20080918,000000,52.8828,61.0411,50.0344,60.5806,40877.441078799,0
+IBCP.US,D,20080919,000000,62.0445,64.6587,57.8096,57.8096,28154.141085555,0
+IBCP.US,D,20080922,000000,59.6546,59.6546,50.8799,50.8799,8121.6027389294,0
+IBCP.US,D,20080923,000000,57.3481,57.3481,52.0323,53.3424,8271.6248051047,0
+IBCP.US,D,20080924,000000,52.6515,54.1939,50.1089,53.0387,10476.030675435,0
+IBCP.US,D,20080925,000000,52.729,52.729,49.2652,50.1892,9431.9995618479,0
+IBCP.US,D,20080926,000000,48.108,53.8803,46.263,52.8828,19095.665851735,0
+IBCP.US,D,20080929,000000,52.8064,52.8064,43.2636,45.8014,10157.616494165,0
+IBCP.US,D,20080930,000000,53.4972,53.4972,43.1078,47.6484,9011.5295532479,0
+IBCP.US,D,20081001,000000,46.1835,53.115,46.1835,53.115,10912.829616407,0
+IBCP.US,D,20081002,000000,51.5748,53.4972,48.9555,53.4972,5785.5448513434,0
+IBCP.US,D,20081003,000000,53.4972,53.4972,47.9571,49.8042,6371.3453002182,0
+IBCP.US,D,20081006,000000,47.9571,47.9571,40.0271,41.3382,11922.161748703,0
+IBCP.US,D,20081007,000000,41.5654,44.4942,41.5654,43.2636,5542.6519822978,0
+IBCP.US,D,20081008,000000,40.7218,42.4924,39.7204,40.0271,7693.9888224163,0
+IBCP.US,D,20081009,000000,39.9507,39.9507,32.6361,32.6361,16647.346554086,0
+IBCP.US,D,20081010,000000,32.5606,32.5606,26.5561,30.0218,33838.650667842,0
+IBCP.US,D,20081013,000000,33.8687,36.9112,31.4837,34.1783,22670.681483109,0
+IBCP.US,D,20081014,000000,37.3247,37.6402,34.1783,36.2586,8768.6366842023,0
+IBCP.US,D,20081015,000000,37.7166,38.1791,35.0249,35.0249,12566.134019155,0
+IBCP.US,D,20081016,000000,38.1791,39.1815,31.175,34.7937,10570.942594852,0
+IBCP.US,D,20081017,000000,35.4854,37.6402,33.6385,34.1783,5986.5948311837,0
+IBCP.US,D,20081020,000000,33.56,38.1791,33.56,35.4091,20625.482703413,0
+IBCP.US,D,20081021,000000,35.0994,36.7975,32.2529,32.2529,6868.3571793158,0
+IBCP.US,D,20081022,000000,32.0227,33.4063,30.793,32.4048,3570.9333982802,0
+IBCP.US,D,20081023,000000,32.6361,32.7948,30.793,30.793,6196.8298354837,0
+IBCP.US,D,20081024,000000,31.4064,31.4064,28.8666,28.942,8146.0961374887,0
+IBCP.US,D,20081027,000000,28.942,31.2495,25.0932,25.0932,15850.290542638,0
+IBCP.US,D,20081028,000000,25.4017,28.1718,23.4783,24.5532,20984.719215616,0
+IBCP.US,D,20081029,000000,25.0932,29.0204,24.5532,27.6348,12056.875440779,0
+IBCP.US,D,20081030,000000,28.7911,30.2531,25.4017,25.7094,13988.792252137,0
+IBCP.US,D,20081031,000000,25.9407,29.7896,25.2499,28.2502,23004.404038478,0
+IBCP.US,D,20081103,000000,29.2487,30.8675,27.7123,28.406,9418.732304295,0
+IBCP.US,D,20081104,000000,28.02,30.3285,28.02,30.2531,19931.503077569,0
+IBCP.US,D,20081105,000000,29.1732,30.4363,27.5565,27.7887,17839.358617302,0
+IBCP.US,D,20081106,000000,27.5565,29.3261,26.0965,27.6348,12005.847527113,0
+IBCP.US,D,20081107,000000,27.4056,28.0964,26.4796,26.6344,4897.6591535715,0
+IBCP.US,D,20081110,000000,27.3282,28.5599,25.7869,27.4056,7299.0327706488,0
+IBCP.US,D,20081111,000000,26.4796,26.4796,23.6293,26.2494,21597.054179596,0
+IBCP.US,D,20081112,000000,26.1691,26.1691,21.4,21.4,31023.950950078,0
+IBCP.US,D,20081113,000000,21.8615,24.1691,21.1688,24.1691,30887.196141455,0
+IBCP.US,D,20081114,000000,23.5548,23.5548,17.6276,18.5507,40312.05179539,0
+IBCP.US,D,20081117,000000,18.5507,20.5544,17.1661,17.1661,19023.206214331,0
+IBCP.US,D,20081118,000000,17.704,17.7805,15.472,15.7012,12492.653823477,0
+IBCP.US,D,20081119,000000,15.5493,17.3209,14.1638,14.1638,21287.825022786,0
+IBCP.US,D,20081120,000000,14.4734,15.7012,11.3928,13.9336,89240.67709226,0
+IBCP.US,D,20081121,000000,14.7008,16.1686,12.7009,13.2389,33120.177643437,0
+IBCP.US,D,20081124,000000,14.7821,18.3175,14.0099,17.5502,19804.953851679,0
+IBCP.US,D,20081125,000000,17.3209,21.94,16.9329,17.9333,17443.382007261,0
+IBCP.US,D,20081126,000000,22.0134,22.0134,19.2454,20.7063,18438.42632373,0
+IBCP.US,D,20081128,000000,20.0106,22.0928,19.2454,19.2454,5899.8473779531,0
+IBCP.US,D,20081201,000000,19.2454,20.3222,16.0863,16.0863,9445.2668194008,0
+IBCP.US,D,20081202,000000,16.7829,19.6294,15.472,19.6294,20831.63547462,0
+IBCP.US,D,20081203,000000,19.4727,19.4727,15.5493,16.9329,15350.21698872,0
+IBCP.US,D,20081204,000000,16.7056,18.628,15.7796,15.7796,11721.111768862,0
+IBCP.US,D,20081205,000000,15.9364,16.8604,15.472,16.0863,9347.2932251639,0
+IBCP.US,D,20081208,000000,16.9329,17.5502,15.7796,16.5507,12103.82112135,0
+IBCP.US,D,20081209,000000,16.0099,17.6276,16.0099,16.5507,13361.148914057,0
+IBCP.US,D,20081210,000000,16.2401,17.3209,16.2401,16.9329,7611.3236022789,0
+IBCP.US,D,20081211,000000,16.5507,16.9329,15.856,16.4734,8961.5221978562,0
+IBCP.US,D,20081212,000000,15.7796,16.8604,15.2417,15.472,13648.946347128,0
+IBCP.US,D,20081215,000000,16.1686,17.0113,14.1638,14.1638,10412.75606249,0
+IBCP.US,D,20081216,000000,14.6283,16.3949,14.1638,14.8556,18081.230928074,0
+IBCP.US,D,20081217,000000,14.1638,15.319,13.472,14.4734,8109.3560396498,0
+IBCP.US,D,20081218,000000,15.0095,15.3955,14.2422,15.319,3065.7570529962,0
+IBCP.US,D,20081219,000000,15.0898,18.5507,14.2422,18.5507,31611.792515499,0
+IBCP.US,D,20081222,000000,18.4752,18.4752,16.5507,17.0887,9266.6691215732,0
+IBCP.US,D,20081223,000000,16.8604,16.8604,15.2417,15.2417,5873.3128628473,0
+IBCP.US,D,20081224,000000,15.319,15.7012,14.8556,15.7012,2339.1195624059,0
+IBCP.US,D,20081226,000000,15.472,15.856,15.2417,15.472,1791.0797696433,0
+IBCP.US,D,20081229,000000,14.933,15.7012,14.7821,15.3955,6109.0618239798,0
+IBCP.US,D,20081230,000000,15.856,16.0863,14.546,15.5493,10338.255308539,0
+IBCP.US,D,20081231,000000,15.0095,16.8604,14.7508,16.6252,12212.000298319,0
+IBCP.US,D,20090102,000000,17.0887,17.3209,16.6252,17.3209,4421.05843994,0
+IBCP.US,D,20090105,000000,17.0113,19.2454,17.0113,19.2454,6922.4467678007,0
+IBCP.US,D,20090106,000000,19.8597,21.94,19.6294,21.94,7663.3720742173,0
+IBCP.US,D,20090107,000000,21.8615,21.8615,20.4771,21.5529,12103.82112135,0
+IBCP.US,D,20090108,000000,21.4755,22.3221,20.7838,22.3221,8827.8290640537,0
+IBCP.US,D,20090109,000000,21.7861,21.9752,20.4771,20.7063,4208.7823190934,0
+IBCP.US,D,20090112,000000,20.7838,21.5529,19.2454,20.1684,12117.088378903,0
+IBCP.US,D,20090113,000000,20.4771,20.9366,20.0919,20.4771,4690.4858240914,0
+IBCP.US,D,20090114,000000,19.3992,19.9381,18.5507,18.9357,10612.785484058,0
+IBCP.US,D,20090115,000000,18.7809,20.3966,16.6252,20.1684,13227.455780254,0
+IBCP.US,D,20090116,000000,20.1684,20.1684,17.0113,17.9333,11124.085178981,0
+IBCP.US,D,20090120,000000,18.3175,18.3175,16.7056,16.7056,6767.321910259,0
+IBCP.US,D,20090121,000000,17.4718,18.3175,16.5507,18.0136,6524.4290412134,0
+IBCP.US,D,20090122,000000,17.3209,18.0901,16.6252,17.8598,7249.0254152571,0
+IBCP.US,D,20090123,000000,17.7805,17.7805,16.5507,16.5507,4137.3432399623,0
+IBCP.US,D,20090126,000000,16.7056,17.4718,15.319,16.1686,16095.22452823,0
+IBCP.US,D,20090127,000000,14.6283,14.6283,12.4697,13.2389,52361.783328255,0
+IBCP.US,D,20090128,000000,13.472,15.0095,13.472,15.0095,9197.2711589887,0
+IBCP.US,D,20090129,000000,14.7008,14.7008,12.7009,12.7009,12169.136850842,0
+IBCP.US,D,20090130,000000,13.1644,13.472,11.6995,12.2393,26318.156751886,0
+IBCP.US,D,20090202,000000,12.547,13.472,11.8171,12.3932,6886.7272282352,0
+IBCP.US,D,20090203,000000,12.547,13.087,12.0091,12.0091,3942.4166097618,0
+IBCP.US,D,20090204,000000,12.162,12.3168,11.1616,11.4701,8976.8305719557,0
+IBCP.US,D,20090205,000000,11.4701,11.5446,10.0082,10.3924,12103.82112135,0
+IBCP.US,D,20090206,000000,10.4707,11.9298,10.4707,11.9298,7862.380937511,0
+IBCP.US,D,20090209,000000,11.626,11.9298,11.5446,11.5446,6717.3145548672,0
+IBCP.US,D,20090210,000000,11.3928,12.3168,10.2346,10.2346,7035.7287361372,0
+IBCP.US,D,20090211,000000,10.3924,11.4701,10.3169,10.6256,8423.6879878265,0
+IBCP.US,D,20090212,000000,10.9322,11.4701,10.1621,11.4701,4857.8573809128,0
+IBCP.US,D,20090213,000000,11.3154,11.5446,10.0082,10.0082,6268.2689146148,0
+IBCP.US,D,20090217,000000,10.3924,10.3924,8.23794,9.08219,15312.456332609,0
+IBCP.US,D,20090218,000000,9.69959,9.69959,8.15946,9.00645,14052.066865082,0
+IBCP.US,D,20090219,000000,9.08219,9.2369,8.31202,8.31202,2827.9669753171,0
+IBCP.US,D,20090220,000000,10.3924,10.3924,8.00493,8.39246,16127.882392976,0
+IBCP.US,D,20090223,000000,8.15946,9.2369,7.31306,7.31306,9307.4914525052,0
+IBCP.US,D,20090224,000000,7.69716,8.15946,7.69716,8.15946,9352.3960165304,0
+IBCP.US,D,20090225,000000,8.39246,8.62009,7.92929,8.62009,6717.3145548672,0
+IBCP.US,D,20090226,000000,9.08219,9.92989,7.69716,8.46694,12727.382226336,0
+IBCP.US,D,20090227,000000,8.31202,9.62121,8.00493,9.62121,2997.3796486851,0
+IBCP.US,D,20090302,000000,9.46736,9.54674,7.77535,7.77535,5298.7385549788,0
+IBCP.US,D,20090303,000000,8.23794,8.85437,7.69716,8.08264,7780.7362756469,0
+IBCP.US,D,20090304,000000,8.5465,9.04505,8.39246,8.77373,4431.264022673,0
+IBCP.US,D,20090305,000000,8.69808,9.15127,6.92777,6.92777,12412.029719887,0
+IBCP.US,D,20090306,000000,7.39017,8.5465,7.08191,7.39017,6848.9665721231,0
+IBCP.US,D,20090309,000000,7.00489,7.54371,6.92777,6.92777,12323.24115011,0
+IBCP.US,D,20090310,000000,7.23564,7.69716,7.08191,7.69716,7918.5116425425,0
+IBCP.US,D,20090311,000000,8.08264,8.85437,7.92929,8.46694,14147.999342772,0
+IBCP.US,D,20090312,000000,8.39246,9.2369,8.08264,9.2369,5196.6827276487,0
+IBCP.US,D,20090313,000000,9.54674,13.3956,9.54674,11.3154,10346.419774725,0
+IBCP.US,D,20090316,000000,11.3154,13.087,10.9322,12.3932,13871.428050708,0
+IBCP.US,D,20090317,000000,12.7773,15.856,12.6235,15.856,41449.97427012,0
+IBCP.US,D,20090318,000000,15.856,16.2401,13.9708,15.472,11109.797363154,0
+IBCP.US,D,20090319,000000,16.5507,19.0112,15.0898,16.5507,17353.572879211,0
+IBCP.US,D,20090320,000000,17.2435,17.6276,14.7008,17.1661,22322.671111913,0
+IBCP.US,D,20090323,000000,18.0136,19.5922,16.0099,19.1689,18057.758087788,0
+IBCP.US,D,20090324,000000,19.1689,20.3966,18.3175,19.8597,10559.716453846,0
+IBCP.US,D,20090325,000000,22.3221,23.0942,19.4727,21.8615,19531.444234435,0
+IBCP.US,D,20090326,000000,22.7082,23.0168,20.0919,23.0168,13234.599688167,0
+IBCP.US,D,20090327,000000,22.7856,22.7856,20.3222,21.2433,13785.70115575,0
+IBCP.US,D,20090330,000000,19.2454,19.2454,14.6283,16.9329,8067.5131504445,0
+IBCP.US,D,20090331,000000,17.4718,19.2454,17.0113,18.0136,9942.2786984984,0
+IBCP.US,D,20090401,000000,18.0901,21.5529,17.7873,19.2454,7856.2575878712,0
+IBCP.US,D,20090402,000000,20.2438,22.3221,16.0863,17.2435,12364.063481042,0
+IBCP.US,D,20090403,000000,16.9329,17.7805,16.7829,17.7805,5695.7357232929,0
+IBCP.US,D,20090406,000000,18.0901,18.3175,15.7796,15.7796,5159.9426298099,0
+IBCP.US,D,20090407,000000,15.7796,16.0863,15.0898,15.0898,11178.174767466,0
+IBCP.US,D,20090408,000000,14.933,16.1686,14.6283,15.0898,3783.2095191268,0
+IBCP.US,D,20090409,000000,16.1686,17.3209,16.1363,17.3209,7927.6966670022,0
+IBCP.US,D,20090413,000000,17.0887,19.1689,16.6252,19.1689,8937.0287992969,0
+IBCP.US,D,20090414,000000,18.9357,20.5544,18.5046,19.6294,6170.2953203779,0
+IBCP.US,D,20090415,000000,19.6294,19.6294,18.244,18.4752,3800.559009773,0
+IBCP.US,D,20090416,000000,18.4752,20.0106,18.4752,19.553,13245.825829174,0
+IBCP.US,D,20090417,000000,19.2454,19.2454,17.9735,19.0112,5409.9794067686,0
+IBCP.US,D,20090420,000000,18.4752,18.4752,15.856,16.0099,8977.851130229,0
+IBCP.US,D,20090421,000000,15.6287,16.5507,13.7797,15.0095,7474.5687936566,0
+IBCP.US,D,20090422,000000,15.0095,16.5507,15.0095,16.5507,80970.072845429,0
+IBCP.US,D,20090423,000000,16.9329,17.2435,15.7012,16.3949,15676.795636176,0
+IBCP.US,D,20090424,000000,13.5456,14.7821,12.7773,13.7797,24663.831790866,0
+IBCP.US,D,20090427,000000,12.3932,14.6283,12.3932,13.472,10203.541616463,0
+IBCP.US,D,20090428,000000,12.0855,13.6249,12.0855,13.087,5680.4273491934,0
+IBCP.US,D,20090429,000000,13.472,13.8551,12.8567,12.9312,14903.212465014,0
+IBCP.US,D,20090430,000000,13.087,13.8551,12.3932,13.8551,22823.765224104,0
+IBCP.US,D,20090501,000000,14.2422,15.5493,13.9336,15.5493,10084.136298487,0
+IBCP.US,D,20090504,000000,16.0863,16.0863,13.472,15.3955,9555.4871129173,0
+IBCP.US,D,20090505,000000,14.933,15.3955,14.4734,14.8556,5836.5727650085,0
+IBCP.US,D,20090506,000000,14.7008,15.856,14.7008,15.6287,6157.028062825,0
+IBCP.US,D,20090507,000000,15.7796,16.0099,15.0095,15.0095,4349.6193608089,0
+IBCP.US,D,20090508,000000,15.3955,19.4727,15.3955,19.4727,15544.123060647,0
+IBCP.US,D,20090511,000000,18.5507,20.7063,15.3955,15.3955,45722.031202158,0
+IBCP.US,D,20090512,000000,18.0901,18.4752,15.3955,15.472,11935.429006255,0
+IBCP.US,D,20090513,000000,15.472,16.7829,14.0864,14.0864,14775.642680852,0
+IBCP.US,D,20090514,000000,14.4734,16.5507,14.2422,16.1686,7759.3045519076,0
+IBCP.US,D,20090515,000000,15.856,16.1686,14.6283,14.6283,7691.9477058697,0
+IBCP.US,D,20090518,000000,15.3955,16.0863,15.0898,15.7796,3528.0699508016,0
+IBCP.US,D,20090519,000000,15.7796,15.7796,14.933,15.2417,8344.0844425091,0
+IBCP.US,D,20090520,000000,15.2417,16.0863,14.6283,15.0095,8201.2062842469,0
+IBCP.US,D,20090521,000000,14.7008,14.7174,13.472,13.472,7080.6333001624,0
+IBCP.US,D,20090522,000000,13.7033,14.7821,13.472,13.7797,6252.9605405153,0
+IBCP.US,D,20090526,000000,13.6709,14.7821,13.6709,14.7821,8741.0816108231,0
+IBCP.US,D,20090527,000000,14.3246,14.546,13.7797,14.2422,2660.5954184957,0
+IBCP.US,D,20090528,000000,14.2422,14.9947,13.8551,14.7008,3318.8555047749,0
+IBCP.US,D,20090529,000000,14.7008,15.2417,12.3168,12.3168,52506.702603064,0
+IBCP.US,D,20090601,000000,12.7009,13.472,10.8539,10.8539,28467.452475459,0
+IBCP.US,D,20090602,000000,11.3928,11.626,10.2346,10.4707,35556.250241807,0
+IBCP.US,D,20090603,000000,11.0087,11.8533,10.3924,10.5432,29175.719917129,0
+IBCP.US,D,20090604,000000,11.1616,11.9298,10.9322,11.9298,17151.502341096,0
+IBCP.US,D,20090605,000000,11.4701,11.9298,10.9322,11.2389,9755.5165344843,0
+IBCP.US,D,20090608,000000,11.0841,11.9298,10.7754,11.6995,14321.494249233,0
+IBCP.US,D,20090609,000000,12.2393,12.2393,11.3154,11.9298,6245.8166326022,0
+IBCP.US,D,20090610,000000,11.9298,11.9298,11.4701,11.6995,6001.9032052832,0
+IBCP.US,D,20090611,000000,11.626,11.8533,11.1616,11.8533,4648.6429348861,0
+IBCP.US,D,20090612,000000,11.7778,11.9298,11.5446,11.5446,5040.5373118337,0
+IBCP.US,D,20090615,000000,12.0091,12.0855,10.9322,12.0855,10178.027659631,0
+IBCP.US,D,20090616,000000,11.6995,12.7009,11.1616,11.1616,10134.143653879,0
+IBCP.US,D,20090617,000000,11.5446,11.5446,10.3924,10.3924,5954.9575247114,0
+IBCP.US,D,20090618,000000,10.3924,11.3154,10.3924,10.3924,5334.4580945444,0
+IBCP.US,D,20090619,000000,10.7754,11.0841,9.62121,10.2346,15500.239054896,0
+IBCP.US,D,20090622,000000,10.2346,11.3928,9.69959,9.85539,7987.909605127,0
+IBCP.US,D,20090623,000000,10.0082,10.0082,8.5465,8.5465,11727.235118501,0
+IBCP.US,D,20090624,000000,9.2369,10.6256,9.2369,10.3924,9371.7866237232,0
+IBCP.US,D,20090625,000000,10.3924,11.1616,10.3924,11.1616,4348.5988025356,0
+IBCP.US,D,20090626,000000,11.3154,11.3154,10.3924,10.4707,4395.5444831074,0
+IBCP.US,D,20090629,000000,10.0827,10.4707,9.69959,9.69959,6711.1912052274,0
+IBCP.US,D,20090630,000000,10.0827,10.4707,9.85539,10.1621,8436.9552453794,0
+IBCP.US,D,20090701,000000,9.77407,10.7754,9.16087,9.16087,11552.719653767,0
+IBCP.US,D,20090702,000000,9.92989,9.92989,8.85437,8.85437,10338.255308539,0
+IBCP.US,D,20090706,000000,9.2369,10.6256,8.69808,10.2346,10742.396384766,0
+IBCP.US,D,20090707,000000,10.5432,10.7754,9.38996,10.2346,9925.9497661256,0
+IBCP.US,D,20090708,000000,10.3169,10.3924,9.62121,9.62121,2995.3385321385,0
+IBCP.US,D,20090709,000000,9.38996,9.85539,8.69808,8.69808,7375.5746411464,0
+IBCP.US,D,20090710,000000,8.93041,9.60552,8.39246,8.85437,11036.317167478,0
+IBCP.US,D,20090713,000000,9.00645,9.16087,8.46694,8.85437,5143.6136974371,0
+IBCP.US,D,20090714,000000,9.16087,9.31255,8.85437,9.31255,4927.2553434973,0
+IBCP.US,D,20090715,000000,9.2369,10.9322,9.08219,10.2346,8114.4588310163,0
+IBCP.US,D,20090716,000000,10.0082,10.6256,9.62121,9.77407,3436.2197062045,0
+IBCP.US,D,20090717,000000,10.2346,10.9322,10.0827,10.9322,9691.2213632664,0
+IBCP.US,D,20090720,000000,10.506,11.9298,10.4707,11.8533,8621.6762928469,0
+IBCP.US,D,20090721,000000,11.7778,11.9298,10.7059,11.0841,6171.3158786512,0
+IBCP.US,D,20090722,000000,10.7754,11.5446,10.4707,10.4707,2413.6203163569,0
+IBCP.US,D,20090723,000000,10.3169,11.0087,10.0827,11.0087,6231.528816776,0
+IBCP.US,D,20090724,000000,10.947,11.9298,10.0082,11.9298,11610.891475346,0
+IBCP.US,D,20090727,000000,11.5446,11.9298,11.0087,11.0087,4389.4211334676,0
+IBCP.US,D,20090728,000000,11.9298,12.8567,11.2389,12.6235,8053.2253346183,0
+IBCP.US,D,20090729,000000,12.3168,12.6235,11.4701,11.8533,5812.0793664492,0
+IBCP.US,D,20090730,000000,12.0091,12.547,11.626,12.547,5862.086721841,0
+IBCP.US,D,20090731,000000,12.6235,13.472,12.0855,13.472,9002.3445287882,0
+IBCP.US,D,20090803,000000,13.6249,14.933,13.3162,14.3176,13770.39278165,0
+IBCP.US,D,20090804,000000,13.8551,14.3921,13.3956,14.0099,6959.1868656396,0
+IBCP.US,D,20090805,000000,13.8551,14.7008,13.8551,14.7008,9825.9350553421,0
+IBCP.US,D,20090806,000000,14.7008,15.2417,13.7033,14.546,10944.46692288,0
+IBCP.US,D,20090807,000000,14.7419,15.319,14.6283,15.319,12322.220591837,0
+IBCP.US,D,20090810,000000,15.319,16.5507,15.319,16.5507,10704.635728655,0
+IBCP.US,D,20090811,000000,16.5507,16.5507,15.0095,16.1686,10689.327354555,0
+IBCP.US,D,20090812,000000,16.5507,16.5507,15.2417,16.2401,8892.1242352717,0
+IBCP.US,D,20090813,000000,16.5507,16.6252,15.6287,16.4734,9187.0655762557,0
+IBCP.US,D,20090814,000000,16.4734,16.5507,15.3955,16.1686,9919.8264164858,0
+IBCP.US,D,20090817,000000,15.472,15.7012,14.7008,14.7008,4412.8939737536,0
+IBCP.US,D,20090818,000000,15.1652,15.3955,14.6283,15.3955,9071.7424913727,0
+IBCP.US,D,20090819,000000,14.8321,15.3955,14.7096,15.0095,2533.0256343331,0
+IBCP.US,D,20090820,000000,14.9555,15.0898,14.3921,15.0898,2858.5837235161,0
+IBCP.US,D,20090821,000000,15.0095,15.6111,14.6283,15.3955,4232.2551593793,0
+IBCP.US,D,20090824,000000,15.0898,15.3955,14.933,14.933,4254.7074413919,0
+IBCP.US,D,20090825,000000,15.0095,15.319,13.7033,14.3176,7863.4014957843,0
+IBCP.US,D,20090826,000000,14.0099,15.2417,13.5456,14.6283,7290.8683044624,0
+IBCP.US,D,20090827,000000,14.3176,15.319,13.7797,14.7008,7934.8405749153,0
+IBCP.US,D,20090828,000000,15.2417,15.2417,13.8551,14.1638,9186.0450179824,0
+IBCP.US,D,20090831,000000,13.9336,15.0095,13.2389,13.7033,13346.86109823,0
+IBCP.US,D,20090901,000000,13.7797,14.4734,13.1644,13.472,8609.4295935673,0
+IBCP.US,D,20090902,000000,13.2389,13.2623,12.7009,13.1644,9402.4033719222,0
+IBCP.US,D,20090903,000000,12.8567,13.18,11.9298,12.2393,8254.2753144586,0
+IBCP.US,D,20090904,000000,12.6235,14.6283,12.1316,13.6249,12237.514255152,0
+IBCP.US,D,20090908,000000,13.472,14.0864,13.472,13.7797,5216.0733348415,0
+IBCP.US,D,20090909,000000,14.0864,14.6283,13.6249,14.4734,5407.938290222,0
+IBCP.US,D,20090910,000000,14.3578,15.1652,13.9336,15.1652,13380.539521249,0
+IBCP.US,D,20090911,000000,15.0898,15.0898,13.472,14.0864,11580.274727147,0
+IBCP.US,D,20090914,000000,13.9336,14.5646,13.8551,14.0629,3269.8687076564,0
+IBCP.US,D,20090915,000000,14.3176,15.0898,14.0099,15.0898,4885.4124542919,0
+IBCP.US,D,20090916,000000,14.8556,15.0095,14.2422,14.933,5941.6902671585,0
+IBCP.US,D,20090917,000000,13.9336,15.319,13.9336,15.319,2611.6086213773,0
+IBCP.US,D,20090918,000000,15.1652,15.1652,14.1638,14.1638,7834.8258641318,0
+IBCP.US,D,20090921,000000,13.9336,14.933,13.472,14.2422,5267.1012485065,0
+IBCP.US,D,20090922,000000,14.0099,15.0095,14.0099,14.7008,4470.0452370584,0
+IBCP.US,D,20090923,000000,14.7008,15.1652,14.1638,14.546,11492.506715642,0
+IBCP.US,D,20090924,000000,14.7821,14.7821,13.5867,14.3176,5919.2379851459,0
+IBCP.US,D,20090925,000000,14.1638,14.3921,13.5318,14.3921,11353.710790474,0
+IBCP.US,D,20090928,000000,14.3176,14.7821,13.7856,14.7821,3598.4884716594,0
+IBCP.US,D,20090929,000000,14.7821,15.0095,14.0099,14.3921,3348.4516947006,0
+IBCP.US,D,20090930,000000,14.1638,14.7821,13.8551,14.6283,3853.6280399846,0
+IBCP.US,D,20091001,000000,14.546,14.5548,12.162,12.162,14268.425219021,0
+IBCP.US,D,20091002,000000,12.4697,12.9312,11.626,12.2393,12774.327906909,0
+IBCP.US,D,20091005,000000,12.0091,13.2389,12.0091,12.8567,6378.4892081313,0
+IBCP.US,D,20091006,000000,12.7773,13.472,12.7773,13.3162,5486.5212772662,0
+IBCP.US,D,20091007,000000,13.5456,13.8551,12.8567,13.2389,6738.7462786066,0
+IBCP.US,D,20091008,000000,12.8567,13.3162,12.8567,13.087,3760.7572371142,0
+IBCP.US,D,20091009,000000,13.3162,13.6944,13.087,13.087,7451.0959533707,0
+IBCP.US,D,20091012,000000,13.1644,13.7797,13.1644,13.3162,1147.1074991903,0
+IBCP.US,D,20091013,000000,13.6249,13.8551,13.1644,13.7797,4439.4284888594,0
+IBCP.US,D,20091014,000000,13.6249,14.2422,13.1644,13.1644,7106.1472569949,0
+IBCP.US,D,20091015,000000,13.3162,13.8551,13.1644,13.3162,8568.6072626353,0
+IBCP.US,D,20091016,000000,13.087,13.6249,13.087,13.3956,1369.58920277,0
+IBCP.US,D,20091019,000000,13.5456,13.5456,12.8567,13.1644,4601.6972543143,0
+IBCP.US,D,20091020,000000,13.0076,13.0076,12.8567,12.8567,2754.4867796394,0
+IBCP.US,D,20091021,000000,12.8567,13.0076,12.8567,12.9312,3925.0671191157,0
+IBCP.US,D,20091022,000000,13.0076,13.0164,11.9298,12.162,8748.2255187362,0
+IBCP.US,D,20091023,000000,12.4697,12.6921,10.3924,10.3924,35801.184227399,0
+IBCP.US,D,20091026,000000,11.2389,12.8792,9.77407,9.77407,21655.226001175,0
+IBCP.US,D,20091027,000000,8.69808,8.85437,6.85085,7.4665,100103.49935328,0
+IBCP.US,D,20091028,000000,7.69716,8.00493,6.92777,7.69716,38504.643093374,0
+IBCP.US,D,20091029,000000,7.92929,8.46694,7.69716,8.00493,19690.65132507,0
+IBCP.US,D,20091030,000000,8.46694,9.16087,8.00493,9.08219,32724.201033397,0
+IBCP.US,D,20091102,000000,9.31255,9.46736,8.62009,9.46736,14899.130231922,0
+IBCP.US,D,20091103,000000,8.08264,9.2369,7.62093,8.93041,27383.619589213,0
+IBCP.US,D,20091104,000000,9.2369,9.2369,8.15946,8.31202,7432.7259044512,0
+IBCP.US,D,20091105,000000,8.93041,8.93041,7.69716,7.92929,22407.377448597,0
+IBCP.US,D,20091106,000000,7.92929,7.92929,7.08191,7.31306,21351.09963573,0
+IBCP.US,D,20091109,000000,7.00489,7.23564,5.41136,5.85033,332866.30697813,0
+IBCP.US,D,20091110,000000,6.1579,6.1579,5.46505,5.46505,66824.114619203,0
+IBCP.US,D,20091111,000000,5.54246,5.85033,5.54246,5.61927,29810.507163122,0
+IBCP.US,D,20091112,000000,5.54246,5.85033,5.54246,5.54246,22709.462697494,0
+IBCP.US,D,20091113,000000,5.77331,5.80398,5.54246,5.54246,17289.277707992,0
+IBCP.US,D,20091116,000000,5.77331,5.92705,5.61927,5.61927,11686.412787569,0
+IBCP.US,D,20091117,000000,5.69609,5.92705,5.61927,5.92705,11036.317167478,0
+IBCP.US,D,20091118,000000,6.00416,6.69702,5.92705,6.38905,22652.311434189,0
+IBCP.US,D,20091119,000000,6.38905,6.46587,5.77331,5.85033,8299.1798784838,0
+IBCP.US,D,20091120,000000,6.23512,6.23512,5.77331,5.77331,10764.848666779,0
+IBCP.US,D,20091123,000000,6.1579,6.23512,5.46505,5.46505,8518.5999072435,0
+IBCP.US,D,20091124,000000,5.85033,6.1579,5.46505,5.77331,12557.969552969,0
+IBCP.US,D,20091125,000000,5.85033,6.00416,5.61927,5.77331,16451.399365612,0
+IBCP.US,D,20091127,000000,5.46505,5.69609,5.41136,5.69609,7356.1840339537,0
+IBCP.US,D,20091130,000000,5.54246,5.54246,5.23439,5.23439,15773.74867214,0
+IBCP.US,D,20091201,000000,5.3115,5.43477,4.54183,4.61835,51880.079823257,0
+IBCP.US,D,20091202,000000,4.69557,5.05752,4.69557,4.96513,19347.74374524,0
+IBCP.US,D,20091203,000000,5.00344,5.70384,5.00344,5.61927,19292.633598483,0
+IBCP.US,D,20091204,000000,5.46505,5.78096,5.3115,5.3115,15632.911630425,0
+IBCP.US,D,20091207,000000,5.69609,6.08098,5.48063,5.61927,19922.318053109,0
+IBCP.US,D,20091208,000000,5.77331,5.77331,5.23439,5.38803,5197.703285922,0
+IBCP.US,D,20091209,000000,5.38803,5.77331,5.08046,5.77331,7231.675924611,0
+IBCP.US,D,20091210,000000,5.46505,5.77331,5.38803,5.69609,5360.9926096502,0
+IBCP.US,D,20091211,000000,5.54246,5.61927,5.08799,5.46505,9540.1787388178,0
+IBCP.US,D,20091214,000000,5.61927,5.61927,5.39607,5.6039,10112.71193014,0
+IBCP.US,D,20091215,000000,5.38803,5.77331,5.38803,5.77331,17053.52874686,0
+IBCP.US,D,20091216,000000,5.46505,5.89667,5.46505,5.69609,14536.8320449,0
+IBCP.US,D,20091217,000000,5.61927,5.76557,5.38803,5.38803,31434.215375944,0
+IBCP.US,D,20091218,000000,5.38803,5.92705,5.38803,5.54246,22764.572844252,0
+IBCP.US,D,20091221,000000,5.54246,5.77331,5.54246,5.54246,15698.227359916,0
+IBCP.US,D,20091222,000000,5.54246,5.85033,5.47318,5.85033,9771.8454668572,0
+IBCP.US,D,20091223,000000,5.92705,5.92705,5.6424,5.6424,6863.2543879493,0
+IBCP.US,D,20091224,000000,5.54246,5.77331,5.54246,5.77331,4306.7559133303,0
+IBCP.US,D,20091228,000000,5.77331,5.77331,5.5498,5.74274,12094.63609689,0
+IBCP.US,D,20091229,000000,5.54246,5.77331,5.54246,5.74274,12832.499728487,0
+IBCP.US,D,20091230,000000,5.85033,5.85033,5.54246,5.61927,10377.036522924,0
+IBCP.US,D,20091231,000000,5.54246,5.77331,5.54246,5.54246,12483.468799018,0
+IBCP.US,D,20100104,000000,5.77331,5.79605,5.46505,5.61927,10714.841311388,0
+IBCP.US,D,20100105,000000,5.38803,5.85033,5.38803,5.69609,8802.3151072212,0
+IBCP.US,D,20100106,000000,5.61927,5.85033,5.61927,5.61927,4653.7457262526,0
+IBCP.US,D,20100107,000000,5.85033,6.1579,5.69609,5.85777,14323.53536578,0
+IBCP.US,D,20100108,000000,6.08098,6.23512,5.78096,5.92705,11472.095550176,0
+IBCP.US,D,20100111,000000,5.92705,6.14291,5.92705,6.00416,8350.2077921489,0
+IBCP.US,D,20100112,000000,6.00416,6.04993,5.77331,5.77331,6666.2866412022,0
+IBCP.US,D,20100113,000000,6.1579,6.46587,5.87325,6.23512,31247.45321193,0
+IBCP.US,D,20100114,000000,7.08191,7.08191,6.31194,6.69702,27975.543387727,0
+IBCP.US,D,20100115,000000,6.69702,7.62093,6.68918,7.31306,46848.727535883,0
+IBCP.US,D,20100119,000000,7.30493,7.62093,7.00489,7.15882,21178.625287543,0
+IBCP.US,D,20100120,000000,6.00416,9.2369,6.00416,9.2369,64090.03900503,0
+IBCP.US,D,20100121,000000,9.00645,9.2369,8.15946,8.31202,36241.044843192,0
+IBCP.US,D,20100122,000000,8.08264,8.46694,7.54371,7.85179,30493.260647961,0
+IBCP.US,D,20100125,000000,7.85179,8.85437,7.85179,7.92929,14733.799791647,0
+IBCP.US,D,20100126,000000,7.92929,8.5465,7.85179,7.92929,13219.291314068,0
+IBCP.US,D,20100127,000000,7.77535,7.99836,7.00489,7.00489,15020.576666444,0
+IBCP.US,D,20100128,000000,7.00489,7.08945,6.01191,6.1579,31548.517902554,0
+IBCP.US,D,20100129,000000,6.1579,6.18093,5.69609,5.69609,23250.358582344,0
+IBCP.US,D,20100201,000000,6.60452,6.61991,5.85033,5.85033,12407.947486793,0
+IBCP.US,D,20100202,000000,5.92705,5.92705,5.38803,5.57303,24244.382340538,0
+IBCP.US,D,20100203,000000,6.54309,6.54309,5.38803,5.54246,12176.280758754,0
+IBCP.US,D,20100204,000000,5.38803,5.77331,5.38803,5.61927,7311.2794699284,0
+IBCP.US,D,20100205,000000,5.61927,5.61927,4.94965,5.3115,15912.54459731,0
+IBCP.US,D,20100208,000000,5.23439,5.54246,5.08046,5.3115,5854.9428139279,0
+IBCP.US,D,20100209,000000,5.23439,5.8423,5.15748,5.54246,6956.1251908197,0
+IBCP.US,D,20100210,000000,5.38803,5.69609,5.17286,5.69609,12413.05027816,0
+IBCP.US,D,20100211,000000,5.38803,5.69609,5.31915,5.46505,4829.2817492604,0
+IBCP.US,D,20100212,000000,5.38803,5.54246,5.38803,5.38803,4641.499026973,0
+IBCP.US,D,20100216,000000,5.69609,5.77331,5.54246,5.61927,6898.9739275148,0
+IBCP.US,D,20100217,000000,5.77331,6.31194,5.38803,5.99672,10450.516718602,0
+IBCP.US,D,20100218,000000,5.92705,7.08191,5.77331,6.1579,13876.530842074,0
+IBCP.US,D,20100219,000000,6.1579,6.1579,6.00416,6.14291,5461.0073204337,0
+IBCP.US,D,20100222,000000,7.69716,7.69716,6.23512,6.38905,4311.8587046968,0
+IBCP.US,D,20100223,000000,7.00489,7.00489,6.23512,6.61991,7655.2076080309,0
+IBCP.US,D,20100224,000000,6.1579,6.61991,6.1579,6.38905,9236.0523733741,0
+IBCP.US,D,20100225,000000,6.1579,6.31194,5.5498,5.69609,19661.055135144,0
+IBCP.US,D,20100226,000000,5.77331,5.85033,5.69609,5.77331,3802.6001263196,0
+IBCP.US,D,20100301,000000,5.69609,6.1579,5.61927,5.92705,6108.0412657065,0
+IBCP.US,D,20100302,000000,5.77331,5.83485,5.54246,5.77331,7450.0753950974,0
+IBCP.US,D,20100303,000000,5.69609,5.77331,5.46505,5.58047,4861.939614006,0
+IBCP.US,D,20100304,000000,5.46505,5.77331,5.46505,5.77331,2633.0403451166,0
+IBCP.US,D,20100305,000000,5.54246,5.92705,5.54246,5.85033,3266.8070328365,0
+IBCP.US,D,20100308,000000,5.69609,5.99672,5.69609,5.99672,2545.2723336127,0
+IBCP.US,D,20100309,000000,6.1579,6.31194,5.69609,5.69609,11783.365823533,0
+IBCP.US,D,20100310,000000,5.61927,6.23512,5.54246,5.65034,16908.609472051,0
+IBCP.US,D,20100311,000000,5.54246,6.1579,5.46505,5.88874,10874.048402022,0
+IBCP.US,D,20100312,000000,6.00416,6.1579,5.85033,5.92705,5535.5080743847,0
+IBCP.US,D,20100315,000000,6.08098,6.08098,5.23439,5.54246,12443.667026359,0
+IBCP.US,D,20100316,000000,5.77331,5.92705,5.54246,5.91167,4624.1495363269,0
+IBCP.US,D,20100317,000000,6.00416,6.61991,5.63447,6.1579,21131.67960697,0
+IBCP.US,D,20100318,000000,6.38905,6.54309,5.85033,6.37367,19411.018358185,0
+IBCP.US,D,20100319,000000,6.1579,6.77393,5.69609,5.69609,26903.957200761,0
+IBCP.US,D,20100322,000000,5.69609,6.08098,5.69609,5.92705,16025.826565646,0
+IBCP.US,D,20100323,000000,5.69609,6.06589,5.69609,6.00416,7905.2443849896,0
+IBCP.US,D,20100324,000000,6.00416,6.00416,5.54246,5.77331,10680.142330095,0
+IBCP.US,D,20100325,000000,5.69609,5.92705,5.61927,5.77331,9477.9246841465,0
+IBCP.US,D,20100326,000000,5.92705,5.92705,5.46505,5.61927,12420.194186073,0
+IBCP.US,D,20100329,000000,5.46505,5.77331,5.46505,5.69609,8015.4646785061,0
+IBCP.US,D,20100330,000000,6.00416,6.00416,5.38803,5.38803,10956.713622159,0
+IBCP.US,D,20100331,000000,5.38803,5.54246,5.38803,5.38803,1931.9168113588,0
+IBCP.US,D,20100401,000000,5.46505,5.76557,5.46505,5.54246,5972.3070153575,0
+IBCP.US,D,20100405,000000,5.61927,5.69609,5.3115,5.38803,10461.742859608,0
+IBCP.US,D,20100406,000000,5.4576,5.46505,5.23439,5.23439,17750.570047524,0
+IBCP.US,D,20100407,000000,5.25752,5.3115,4.73397,5.15748,44020.760560566,0
+IBCP.US,D,20100408,000000,5.15748,5.15748,4.8497,4.88801,12845.76698604,0
+IBCP.US,D,20100409,000000,5.22675,5.46505,5.00344,5.38803,18160.834473391,0
+IBCP.US,D,20100412,000000,5.38803,5.77331,5.38803,5.77331,14392.933328364,0
+IBCP.US,D,20100413,000000,5.77331,5.77331,5.48063,5.69609,11489.445040823,0
+IBCP.US,D,20100414,000000,5.69609,5.77331,5.46505,5.50395,12378.351296868,0
+IBCP.US,D,20100415,000000,5.76557,5.76557,5.46505,5.46505,16157.478582902,0
+IBCP.US,D,20100416,000000,5.61927,5.82701,5.54246,5.61927,19591.65717256,0
+IBCP.US,D,20100419,000000,5.61927,6.08098,5.61927,5.61927,23143.199963647,0
+IBCP.US,D,20100420,000000,5.67317,5.92705,5.63447,5.92705,6187.644811024,0
+IBCP.US,D,20100421,000000,6.1579,7.4665,6.15055,7.08191,101844.57176753,0
+IBCP.US,D,20100422,000000,7.69716,15.0095,7.69716,11.2389,820461.49488798,0
+IBCP.US,D,20100423,000000,11.626,11.9298,9.62121,10.3169,252570.82315136,0
+IBCP.US,D,20100426,000000,11.8533,16.0099,10.6256,12.4697,450212.13835883,0
+IBCP.US,D,20100427,000000,13.0076,15.0095,10.7754,11.5446,185556.88469332,0
+IBCP.US,D,20100428,000000,11.5446,12.3932,9.62121,9.85539,110568.3038877,0
+IBCP.US,D,20100429,000000,9.85539,9.92989,8.5465,8.85437,75444.770353777,0
+IBCP.US,D,20100430,000000,9.69959,9.70548,8.46694,8.85437,49038.845590386,0
+IBCP.US,D,20100503,000000,8.39246,8.85437,7.00489,8.15946,75583.566278946,0
+IBCP.US,D,20100504,000000,8.08264,8.31202,7.39017,8.08264,53971.203725251,0
+IBCP.US,D,20100505,000000,8.08264,8.08264,7.08191,7.77535,17712.809391412,0
+IBCP.US,D,20100506,000000,8.08264,8.62009,6.85085,7.39017,48972.509302622,0
+IBCP.US,D,20100507,000000,7.85179,7.85179,7.15882,7.39017,27446.894202158,0
+IBCP.US,D,20100510,000000,8.39246,8.85437,7.69716,7.77535,60341.528467195,0
+IBCP.US,D,20100511,000000,7.85179,7.85179,6.69702,6.77393,31556.68236874,0
+IBCP.US,D,20100512,000000,6.77393,7.23564,6.77393,7.15882,13340.737748591,0
+IBCP.US,D,20100513,000000,7.31306,7.62093,7.15882,7.62093,15967.654744067,0
+IBCP.US,D,20100514,000000,7.39017,7.69716,7.08191,7.08191,9036.0229518071,0
+IBCP.US,D,20100517,000000,6.92777,7.23564,6.46587,6.5814,22217.553609763,0
+IBCP.US,D,20100518,000000,6.61991,6.61991,6.17348,6.38905,9606.5150265824,0
+IBCP.US,D,20100519,000000,6.1579,6.38111,5.77331,5.92705,27004.992469818,0
+IBCP.US,D,20100520,000000,5.85033,7.15882,5.69609,7.00489,25709.904020999,0
+IBCP.US,D,20100521,000000,6.31194,7.00489,5.92705,6.77393,17312.750548279,0
+IBCP.US,D,20100524,000000,6.77393,7.31306,6.25814,6.54309,21519.491750825,0
+IBCP.US,D,20100525,000000,6.1579,6.77393,5.95792,6.1579,28220.47737332,0
+IBCP.US,D,20100526,000000,6.61991,6.77393,6.38905,6.61991,22574.749005418,0
+IBCP.US,D,20100527,000000,7.62093,7.62093,6.54309,6.77393,13995.93616005,0
+IBCP.US,D,20100528,000000,7.31306,7.31306,6.39679,6.54309,7524.5761490483,0
+IBCP.US,D,20100601,000000,6.38905,7.15882,6.38905,6.54309,4967.057116156,0
+IBCP.US,D,20100602,000000,6.54309,6.54309,6.38905,6.5277,3008.6057896914,0
+IBCP.US,D,20100603,000000,6.5277,6.77393,6.24247,6.31194,4128.1582155026,0
+IBCP.US,D,20100604,000000,6.61991,6.61991,6.1579,6.38905,2025.8081725025,0
+IBCP.US,D,20100607,000000,6.38905,7.15882,6.38905,6.77393,4220.0084600997,0
+IBCP.US,D,20100608,000000,6.54309,6.77393,6.31194,6.38905,5610.0088283356,0
+IBCP.US,D,20100609,000000,6.1579,6.38111,6.1579,6.1968,5668.1806499138,0
+IBCP.US,D,20100610,000000,6.1579,6.38905,6.1579,6.17348,2359.5307278719,0
+IBCP.US,D,20100611,000000,6.77393,6.77393,6.31194,6.54309,912.3790963311,0
+IBCP.US,D,20100614,000000,6.23512,6.4892,6.1579,6.31194,6484.6272685546,0
+IBCP.US,D,20100615,000000,6.31194,6.54309,5.77331,6.00416,15611.479906686,0
+IBCP.US,D,20100616,000000,6.00416,6.29646,5.77331,6.08098,11845.619878205,0
+IBCP.US,D,20100617,000000,6.29646,6.29646,5.61927,5.85033,10287.227394874,0
+IBCP.US,D,20100618,000000,5.85033,6.1579,5.08046,5.08046,52281.159224664,0
+IBCP.US,D,20100621,000000,5.77331,5.77331,4.00271,4.04132,103152.9274739,0
+IBCP.US,D,20100622,000000,4.23376,4.31078,3.64085,3.84877,102912.0757214,0
+IBCP.US,D,20100623,000000,3.84877,4.00271,3.38687,3.54091,50682.964968675,0
+IBCP.US,D,20100624,000000,3.38687,3.38687,2.61691,3.07126,203929.99528755,0
+IBCP.US,D,20100625,000000,3.0793,3.23304,2.94084,3.19424,106212.56117725,0
+IBCP.US,D,20100628,000000,3.23304,3.23304,2.92487,3.00218,56125.602240189,0
+IBCP.US,D,20100629,000000,3.00218,3.00218,2.63258,2.69421,60392.55638086,0
+IBCP.US,D,20100630,000000,3.00218,3.00218,2.69421,2.91732,51188.141313959,0
+IBCP.US,D,20100701,000000,2.92487,2.92487,2.54017,2.8406,35583.805315186,0
+IBCP.US,D,20100702,000000,3.00218,3.00218,2.58633,2.69421,35205.178195791,0
+IBCP.US,D,20100706,000000,3.0793,3.0793,2.54017,2.61691,78398.265996711,0
+IBCP.US,D,20100707,000000,2.92487,2.92487,2.54017,2.69421,16108.491785784,0
+IBCP.US,D,20100708,000000,2.84805,2.84805,2.5633,2.61691,73731.253012904,0
+IBCP.US,D,20100709,000000,2.5633,2.5633,1.7704,2.07838,293568.6901064,0
+IBCP.US,D,20100712,000000,2.00106,2.194,2.00106,2.15529,129204.71851646,0
+IBCP.US,D,20100713,000000,2.27082,2.30942,2.08611,2.15529,95351.780032786,0
+IBCP.US,D,20100714,000000,2.15529,2.23221,2.11688,2.17077,50002.252600383,0
+IBCP.US,D,20100715,000000,2.23221,2.24769,2.08611,2.15529,39373.138183953,0
+IBCP.US,D,20100716,000000,2.15529,2.15529,2.00106,2.15529,41905.143260012,0
+IBCP.US,D,20100719,000000,2.15529,2.77123,2.06309,2.38654,230558.40175453,0
+IBCP.US,D,20100720,000000,2.44807,2.53244,2.23221,2.46345,83840.903268225,0
+IBCP.US,D,20100721,000000,2.46345,2.53244,2.30942,2.30942,61919.311557719,0
+IBCP.US,D,20100722,000000,2.30942,2.60965,2.30942,2.46345,52675.094718159,0
+IBCP.US,D,20100723,000000,2.61691,2.61691,2.39408,2.47874,61966.25723829,0
+IBCP.US,D,20100726,000000,2.68648,2.69421,2.4707,2.67089,260468.92362843,0
+IBCP.US,D,20100727,000000,2.84805,2.99444,2.69421,2.84805,314207.44006737,0
+IBCP.US,D,20100728,000000,2.77123,2.88666,2.54017,2.73282,142018.84819602,0
+IBCP.US,D,20100729,000000,2.73282,2.80964,2.5633,2.61691,50501.305596028,0
+IBCP.US,D,20100730,000000,2.54017,2.76348,2.54017,2.69421,60462.974901718,0
+IBCP.US,D,20100802,000000,2.77123,2.80964,2.69421,2.76348,82854.023417942,0
+IBCP.US,D,20100803,000000,2.84805,2.84805,2.5633,2.69421,77791.033824097,0
+IBCP.US,D,20100804,000000,2.76348,2.77123,2.65561,2.65561,47846.833527171,0
+IBCP.US,D,20100805,000000,2.77123,3.23304,2.15529,2.54017,335145.21360241,0
+IBCP.US,D,20100806,000000,2.54017,2.54017,2.15529,2.194,194425.53608831,0
+IBCP.US,D,20100809,000000,2.38654,2.38654,2.15529,2.30942,56252.151466079,0
+IBCP.US,D,20100810,000000,2.30942,2.30942,2.17077,2.23221,41641.839225501,0
+IBCP.US,D,20100811,000000,2.23221,2.23221,2.08611,2.21692,84968.620160222,0
+IBCP.US,D,20100812,000000,2.23221,2.23221,2.07838,2.14755,28697.078086951,0
+IBCP.US,D,20100813,000000,2.15529,2.30942,2.07838,2.23221,31631.183122692,0
+IBCP.US,D,20100816,000000,2.15529,2.34783,2.15529,2.30942,100264.74756046,0
+IBCP.US,D,20100817,000000,2.30942,2.36293,2.23221,2.27856,34578.555415985,0
+IBCP.US,D,20100818,000000,2.26327,2.26327,2.09366,2.09366,45915.937274085,0
+IBCP.US,D,20100819,000000,2.07838,2.23221,1.61686,2.07838,86488.231429167,0
+IBCP.US,D,20100820,000000,1.92454,1.92454,1.5472,1.69329,210287.05277195,0
+IBCP.US,D,20100823,000000,1.84752,1.91689,1.53955,1.60099,46967.112295585,0
+IBCP.US,D,20100824,000000,1.69329,1.69329,1.53955,1.61686,57947.298758031,0
+IBCP.US,D,20100825,000000,1.55493,1.61686,1.55493,1.61686,13481.574790306,0
+IBCP.US,D,20100826,000000,1.69329,1.69329,1.3087,1.37797,90744.979987106,0
+IBCP.US,D,20100827,000000,1.36249,1.38551,1.3087,1.38551,112403.2676631,0
+IBCP.US,D,20100830,000000,1.52417,1.60863,1.4546,1.53955,97401.061045575,0
+IBCP.US,D,20100831,000000,1.57012,1.60863,1.46283,1.46283,84762.467389015,0
+IBCP.US,D,20100901,000000,1.37033,1.61686,1.37033,1.52417,35445.009390017,0
+IBCP.US,D,20100902,000000,1.69329,2.05544,1.4933,1.87035,286443.15224221,0
+IBCP.US,D,20100903,000000,2.00106,2.00106,1.74718,1.81675,87042.39457157,0
+IBCP.US,D,20100907,000000,1.84752,1.84752,1.47008,1.53955,167304.19997533,0
+IBCP.US,D,20100908,000000,1.70887,1.70887,1.44734,1.55493,43338.007075727,0
+IBCP.US,D,20100909,000000,1.42422,1.51652,1.42422,1.48556,69677.595551354,0
+IBCP.US,D,20100910,000000,1.48556,1.53955,1.43921,1.43921,22805.395175184,0
+IBCP.US,D,20100913,000000,1.43921,1.57796,1.3472,1.5319,130073.21360704,0
+IBCP.US,D,20100914,000000,1.50095,1.50095,1.40864,1.47008,34383.628785784,0
+IBCP.US,D,20100915,000000,1.43176,1.43176,1.38551,1.43176,30312.621833587,0
+IBCP.US,D,20100916,000000,1.40099,1.48556,1.40099,1.42422,11501.691740102,0
+IBCP.US,D,20100917,000000,1.40099,1.44734,1.33162,1.33162,67559.937134254,0
+IBCP.US,D,20100920,000000,1.41638,1.41638,1.2162,1.22393,86112.665984592,0
+IBCP.US,D,20100921,000000,1.22393,1.29312,1.16995,1.23168,48988.838234995,0
+IBCP.US,D,20100922,000000,1.2162,1.23168,1.16995,1.16995,47540.666045181,0
+IBCP.US,D,20100923,000000,1.19298,1.28567,1.15446,1.2162,53832.407800081,0
+IBCP.US,D,20100924,000000,1.26235,1.26235,1.2162,1.24697,28387.84893014,0
+IBCP.US,D,20100927,000000,1.24697,1.27773,1.17778,1.20855,45724.072318705,0
+IBCP.US,D,20100928,000000,1.19298,1.19298,1.15446,1.1626,38050.494661755,0
+IBCP.US,D,20100929,000000,1.15446,1.18533,1.06981,1.10841,84063.384971804,0
+IBCP.US,D,20100930,000000,1.15446,1.15446,1.06256,1.06981,57367.621658797,0
+IBCP.US,D,20101001,000000,1.09322,1.09322,1.03924,1.06256,45604.667000728,0
+IBCP.US,D,20101004,000000,1.06256,1.10087,0.969959,1.06256,109246.68092378,0
+IBCP.US,D,20101005,000000,1.11616,1.11616,1.00827,1.03924,20888.786737925,0
+IBCP.US,D,20101006,000000,1.06981,1.23168,1.04707,1.15446,120789.19499481,0
+IBCP.US,D,20101007,000000,1.15446,1.15446,1.07754,1.12389,14712.368067907,0
+IBCP.US,D,20101008,000000,1.1626,1.1626,1.01621,1.07754,133810.49800387,0
+IBCP.US,D,20101011,000000,1.04707,1.08539,1.02346,1.06256,33805.992803096,0
+IBCP.US,D,20101012,000000,1.06981,1.11616,1.02346,1.07754,46364.982914338,0
+IBCP.US,D,20101013,000000,1.07754,1.14701,1.07754,1.13928,35284.781741109,0
+IBCP.US,D,20101014,000000,1.14701,1.15446,1.07754,1.10087,38647.521251636,0
+IBCP.US,D,20101015,000000,1.07754,1.11616,1.03169,1.05432,51428.993066458,0
+IBCP.US,D,20101018,000000,1.03169,1.08539,0.916165,1.06256,229461.30161073,0
+IBCP.US,D,20101019,000000,1.06256,1.07754,1.00082,1.03924,25986.475313063,0
+IBCP.US,D,20101020,000000,1.03924,1.38551,1.03924,1.17778,344952.77860883,0
+IBCP.US,D,20101021,000000,1.14701,1.20855,1.11616,1.13154,103043.72773866,0
+IBCP.US,D,20101022,000000,1.11616,1.16995,1.11616,1.13928,92679.958473284,0
+IBCP.US,D,20101025,000000,1.16995,1.22393,1.12389,1.16995,100886.2675489,0
+IBCP.US,D,20101026,000000,1.18533,1.43176,1.17778,1.38551,304546.8354523,0
+IBCP.US,D,20101027,000000,1.40864,1.5856,1.38551,1.47008,258326.77181277,0
+IBCP.US,D,20101028,000000,1.46283,1.46283,1.32389,1.36249,95428.321903284,0
+IBCP.US,D,20101029,000000,1.3472,1.38551,1.27009,1.33956,57048.186919254,0
+IBCP.US,D,20101101,000000,1.31644,1.38551,1.23932,1.38551,60823.231972193,0
+IBCP.US,D,20101102,000000,1.38551,1.38551,1.28567,1.38551,42357.250575085,0
+IBCP.US,D,20101103,000000,1.39336,1.39336,1.27009,1.27009,36696.213833085,0
+IBCP.US,D,20101104,000000,1.26235,1.29312,1.24697,1.2547,100712.77264244,0
+IBCP.US,D,20101105,000000,1.24697,1.26235,1.05432,1.1626,204790.32591195,0
+IBCP.US,D,20101108,000000,1.33956,1.33956,1.08539,1.09322,146180.68483454,0
+IBCP.US,D,20101109,000000,1.20855,1.22393,1.10087,1.18533,49921.628496792,0
+IBCP.US,D,20101110,000000,1.18533,1.22393,1.17778,1.17778,35414.392641818,0
+IBCP.US,D,20101111,000000,1.24697,1.26235,1.09322,1.12389,76666.378606919,0
+IBCP.US,D,20101112,000000,1.10087,1.13154,0.992989,1.03924,180033.62331821,0
+IBCP.US,D,20101115,000000,1.03924,1.05432,0.977407,1.00082,69559.21079165,0
+IBCP.US,D,20101116,000000,0.969959,1.06256,0.969959,1.00082,115009.77349311,0
+IBCP.US,D,20101117,000000,1.02346,1.03924,0.92371,0.954674,41457.118178034,0
+IBCP.US,D,20101118,000000,1.03169,1.03169,0.931255,0.992989,81638.538514441,0
+IBCP.US,D,20101119,000000,0.985539,1.02346,0.962121,0.985539,39770.135352267,0
+IBCP.US,D,20101122,000000,0.962121,0.985539,0.938996,0.969959,25372.099232536,0
+IBCP.US,D,20101123,000000,0.954674,0.977407,0.946736,0.969959,29599.251600549,0
+IBCP.US,D,20101124,000000,0.954674,0.954674,0.92371,0.954674,63943.078613675,0
+IBCP.US,D,20101126,000000,0.938996,0.977407,0.931255,0.962121,21017.377080361,0
+IBCP.US,D,20101129,000000,0.938996,0.977407,0.92371,0.946736,36519.657251804,0
+IBCP.US,D,20101130,000000,0.92371,0.962121,0.92371,0.92371,66127.073318539,0
+IBCP.US,D,20101201,000000,0.908228,0.946736,0.892943,0.908228,72623.947286373,0
+IBCP.US,D,20101202,000000,0.892943,0.954674,0.892943,0.900585,49101.099645058,0
+IBCP.US,D,20101203,000000,0.92371,0.946736,0.816122,0.877461,179799.91547363,0
+IBCP.US,D,20101206,000000,0.85463,0.908228,0.846694,0.846694,65740.281732957,0
+IBCP.US,D,20101207,000000,0.846694,0.861979,0.807989,0.846694,103514.20510264,0
+IBCP.US,D,20101208,000000,0.846694,0.861979,0.831212,0.85463,82563.164310052,0
+IBCP.US,D,20101209,000000,0.846694,0.861979,0.823765,0.85463,69354.078578717,0
+IBCP.US,D,20101210,000000,0.846694,0.877461,0.831212,0.869916,47371.253371813,0
+IBCP.US,D,20101213,000000,0.861979,0.869916,0.846694,0.861979,44325.907484283,0
+IBCP.US,D,20101214,000000,0.846694,0.846694,0.823765,0.839246,52806.746735414,0
+IBCP.US,D,20101215,000000,0.823765,0.831212,0.777319,0.785257,127588.15421154,0
+IBCP.US,D,20101216,000000,0.785257,0.823765,0.769579,0.777319,194640.87388397,0
+IBCP.US,D,20101217,000000,0.816122,1.15446,0.792997,1.06981,1717452.6135742,0
+IBCP.US,D,20101220,000000,1.1626,1.20091,0.985539,1.01621,724305.51493583,0
+IBCP.US,D,20101221,000000,1.05432,1.3472,0.92371,1.17778,1649082.353171,0
+IBCP.US,D,20101222,000000,1.07754,1.4546,1.07754,1.18533,1368962.5799902,0
+IBCP.US,D,20101223,000000,1.22393,1.29312,1.15446,1.2162,267817.96375447,0
+IBCP.US,D,20101227,000000,1.27009,1.27009,1.11616,1.13928,160509.32299169,0
+IBCP.US,D,20101228,000000,1.11616,1.13928,1.07754,1.08539,215162.25964351,0
+IBCP.US,D,20101229,000000,1.09322,1.09322,0.977407,1.03924,213183.39715158,0
+IBCP.US,D,20101230,000000,1.00827,1.07754,1.00082,1.03169,137227.32710287,0
+IBCP.US,D,20101231,000000,1.00082,1.03169,0.992989,1.00082,160704.24962189,0
+IBCP.US,D,20110103,000000,0.985539,1.07754,0.985539,1.04707,91757.373794221,0
+IBCP.US,D,20110104,000000,1.07754,1.2162,1.07754,1.20855,261329.25425283,0
+IBCP.US,D,20110105,000000,1.17778,1.2547,1.12389,1.24697,174530.77310858,0
+IBCP.US,D,20110106,000000,1.30076,1.87809,1.27773,1.66252,1739542.5973998,0
+IBCP.US,D,20110107,000000,1.83175,2.07063,1.65507,1.90112,2721713.5918089,0
+IBCP.US,D,20110110,000000,1.88573,2.04771,1.72435,1.89357,1070939.1530208,0
+IBCP.US,D,20110111,000000,1.83175,1.9553,1.81675,1.92454,328740.18987917,0
+IBCP.US,D,20110112,000000,1.94727,2.02438,1.8628,2.00919,356842.28249279,0
+IBCP.US,D,20110113,000000,2.03966,2.54017,1.94727,2.44013,1776607.2327696,0
+IBCP.US,D,20110114,000000,2.42455,2.95593,2.37076,2.92487,1757782.0148603,0
+IBCP.US,D,20110118,000000,2.95593,3.40235,2.92487,3.19424,2824805.2857865,0
+IBCP.US,D,20110119,000000,3.10987,3.19424,2.55566,2.74056,1746282.3642367,0
+IBCP.US,D,20110120,000000,2.70166,2.73282,2.21692,2.44013,1305324.6483002,0
+IBCP.US,D,20110121,000000,2.53244,2.77123,2.49403,2.60191,808548.51816373,0
+IBCP.US,D,20110124,000000,2.55566,2.58633,2.2862,2.33989,491842.75144332,0
+IBCP.US,D,20110125,000000,2.30168,2.57094,2.194,2.45532,650618.14592867,0
+IBCP.US,D,20110126,000000,2.49403,2.50932,2.29384,2.44013,813321.66920796,0
+IBCP.US,D,20110127,000000,2.4707,2.82502,2.38654,2.5633,1362455.5004396,0
+IBCP.US,D,20110128,000000,2.55566,2.5633,2.33254,2.39408,491822.34027786,0
+IBCP.US,D,20110131,000000,2.40936,2.49403,2.30942,2.36293,610021.35837503,0
+IBCP.US,D,20110201,000000,2.33989,2.38654,2.27082,2.30168,340494.98007105,0
+IBCP.US,D,20110202,000000,2.2862,2.82502,2.27856,2.82502,1308811.8959201,0
+IBCP.US,D,20110203,000000,3.05588,3.26361,2.94799,3.10987,1254827.4249372,0
+IBCP.US,D,20110204,000000,3.15612,3.28703,2.91007,2.92487,741969.33753012,0
+IBCP.US,D,20110207,000000,2.8942,3.13309,2.88666,3.1175,325736.68688085,0
+IBCP.US,D,20110208,000000,3.13309,3.46389,3.13309,3.27948,1300159.602879,0
+IBCP.US,D,20110209,000000,3.26361,3.37933,3.09419,3.19424,589026.43357668,0
+IBCP.US,D,20110210,000000,3.1714,3.23304,3.1175,3.19424,244839.07367283,0
+IBCP.US,D,20110211,000000,3.19424,3.34063,3.1175,3.23304,399201.57418442,0
+IBCP.US,D,20110214,000000,3.24851,3.61028,3.24851,3.48702,1542013.5436025,0
+IBCP.US,D,20110215,000000,3.53326,3.65623,3.27948,3.30231,844134.36459546,0
+IBCP.US,D,20110216,000000,3.37933,3.40235,3.12495,3.24851,527939.89756998,0
+IBCP.US,D,20110217,000000,3.23304,3.45625,3.20227,3.45625,254505.80163753,0
+IBCP.US,D,20110218,000000,3.46389,3.50249,3.27144,3.38687,352834.55015354,0
+IBCP.US,D,20110222,000000,3.27144,3.27948,2.87911,2.97141,682706.5391578,0
+IBCP.US,D,20110223,000000,2.95593,3.06352,2.77123,3.04078,485518.35182368,0
+IBCP.US,D,20110224,000000,3.00973,3.06352,2.92487,2.96348,127186.05425186,0
+IBCP.US,D,20110225,000000,3.02531,3.21794,3.02531,3.0793,368810.36936379,0
+IBCP.US,D,20110228,000000,3.08675,3.17885,2.94084,2.9866,205996.62579098,0
+IBCP.US,D,20110301,000000,3.0793,3.0793,2.83247,2.93261,349907.58902572,0
+IBCP.US,D,20110302,000000,2.88666,2.88666,2.61691,2.66344,457953.07286182,0
+IBCP.US,D,20110303,000000,2.61691,2.83247,2.57869,2.77123,206352.80062837,0
+IBCP.US,D,20110304,000000,2.80964,2.80964,2.58633,2.60965,155654.5272856,0
+IBCP.US,D,20110307,000000,2.57094,2.64796,2.36293,2.50177,436705.04961169,0
+IBCP.US,D,20110308,000000,2.49403,2.57869,2.43268,2.50177,143913.00435127,0
+IBCP.US,D,20110309,000000,2.52499,2.52499,2.40936,2.44013,120623.86455454,0
+IBCP.US,D,20110310,000000,2.38654,2.43268,2.15529,2.29384,572983.25752039,0
+IBCP.US,D,20110311,000000,2.30168,2.33989,2.20928,2.33989,184782.28096388,0
+IBCP.US,D,20110314,000000,2.34783,2.35548,2.05544,2.17077,293360.49621865,0
+IBCP.US,D,20110315,000000,1.96294,2.09366,1.81675,2.03222,326654.16876855,0
+IBCP.US,D,20110316,000000,1.99381,2.03222,1.87035,1.93217,207575.42943979,0
+IBCP.US,D,20110317,000000,1.92454,1.92454,1.83175,1.84752,264839.97471298,0
+IBCP.US,D,20110318,000000,1.92454,2.46345,1.87809,2.44013,856012.64233841,0
+IBCP.US,D,20110321,000000,2.5633,2.64796,2.23995,2.38654,449906.99143511,0
+IBCP.US,D,20110322,000000,2.41691,2.42455,2.23221,2.27082,193016.14511288,0
+IBCP.US,D,20110323,000000,2.27082,2.39408,2.194,2.34783,186115.13006881,0
+IBCP.US,D,20110324,000000,2.41691,2.45532,2.35548,2.42455,135165.7993908,0
+IBCP.US,D,20110325,000000,2.41691,2.51725,2.38654,2.41691,149053.55637389,0
+IBCP.US,D,20110328,000000,2.47874,2.57094,2.42455,2.48629,300974.88149575,0
+IBCP.US,D,20110329,000000,2.44807,2.57094,2.44807,2.54792,140919.70693568,0
+IBCP.US,D,20110330,000000,2.52499,2.5633,2.4707,2.48629,119960.50167689,0
+IBCP.US,D,20110331,000000,2.46345,2.52499,2.46345,2.46345,105563.48611544,0
+IBCP.US,D,20110401,000000,2.46345,2.50932,2.44807,2.50932,125121.46486498,0
+IBCP.US,D,20110404,000000,2.45532,2.59407,2.45532,2.57094,141489.17845218,0
+IBCP.US,D,20110405,000000,2.5633,2.60191,2.46345,2.60191,123849.84925644,0
+IBCP.US,D,20110406,000000,2.60191,2.80964,2.58633,2.80964,424646.13305436,0
+IBCP.US,D,20110407,000000,2.90204,2.95593,2.66344,2.7481,339390.73601934,0
+IBCP.US,D,20110408,000000,2.77123,2.79425,2.57869,2.66344,174012.32950574,0
+IBCP.US,D,20110411,000000,2.70166,2.70166,2.50177,2.64051,152475.48826426,0
+IBCP.US,D,20110412,000000,2.64051,2.64051,2.37076,2.50177,152244.8420945,0
+IBCP.US,D,20110413,000000,2.54017,2.60965,2.48629,2.51725,96312.125367963,0
+IBCP.US,D,20110414,000000,2.50932,2.60191,2.47874,2.60191,91203.210651818,0
+IBCP.US,D,20110415,000000,2.52499,2.66344,2.50177,2.54792,82360.073213664,0
+IBCP.US,D,20110418,000000,2.50177,2.64796,2.31697,2.49403,158074.2709516,0
+IBCP.US,D,20110419,000000,2.50177,2.50177,2.40163,2.41691,46764.021199199,0
+IBCP.US,D,20110420,000000,2.48629,2.48629,2.38654,2.39408,66353.637255212,0
+IBCP.US,D,20110421,000000,2.41691,2.46345,2.34783,2.3786,142420.94815571,0
+IBCP.US,D,20110425,000000,2.33989,2.36293,2.30942,2.32471,126812.52992384,0
+IBCP.US,D,20110426,000000,2.33254,2.33989,2.21692,2.25553,167918.57605585,0
+IBCP.US,D,20110427,000000,2.23995,2.35548,2.194,2.35548,173729.63486403,0
+IBCP.US,D,20110428,000000,2.33254,2.43268,2.32471,2.3786,66163.813416377,0
+IBCP.US,D,20110429,000000,2.37076,2.37076,2.30168,2.30942,97067.338490206,0
+IBCP.US,D,20110502,000000,2.31697,2.34783,2.20928,2.34783,217458.51575844,0
+IBCP.US,D,20110503,000000,2.27082,2.27856,1.97059,2.06309,302766.98182366,0
+IBCP.US,D,20110504,000000,2.03966,2.15529,2.02438,2.11688,164771.174341,0
+IBCP.US,D,20110505,000000,2.11688,2.11688,2.03966,2.04771,76034.653035745,0
+IBCP.US,D,20110506,000000,2.13226,2.194,2.03966,2.12433,57599.288386836,0
+IBCP.US,D,20110509,000000,2.12433,2.12433,1.96294,1.97059,140683.95797454,0
+IBCP.US,D,20110510,000000,2.04771,2.11688,1.92454,2.11688,173187.71842091,0
+IBCP.US,D,20110511,000000,2.10923,2.11688,2.01684,2.11688,37848.424123641,0
+IBCP.US,D,20110512,000000,2.08611,2.27082,2.03966,2.25553,187230.60026153,0
+IBCP.US,D,20110513,000000,2.08611,2.38654,2.08611,2.30168,221332.55496388,0
+IBCP.US,D,20110516,000000,2.29384,2.29384,2.07063,2.07838,93970.96468901,0
+IBCP.US,D,20110517,000000,2.07838,2.07838,1.98597,2.07063,118430.68482522,0
+IBCP.US,D,20110518,000000,2.04771,2.06309,1.96294,2.00919,133546.17341108,0
+IBCP.US,D,20110519,000000,2.00106,2.10923,1.96294,1.97823,191316.91558783,0
+IBCP.US,D,20110520,000000,1.97059,2.04771,1.92454,1.93217,97214.298881561,0
+IBCP.US,D,20110523,000000,1.92454,1.98597,1.90905,1.90905,74061.913893454,0
+IBCP.US,D,20110524,000000,1.93217,1.94727,1.90905,1.93217,27901.042633777,0
+IBCP.US,D,20110525,000000,1.93217,1.93217,1.80901,1.87035,65452.484299887,0
+IBCP.US,D,20110526,000000,1.87035,1.90905,1.85507,1.87035,43197.170034012,0
+IBCP.US,D,20110527,000000,1.88573,1.90905,1.87035,1.90905,26825.374213717,0
+IBCP.US,D,20110531,000000,1.92454,2.00106,1.90905,1.97059,64146.169710062,0
+IBCP.US,D,20110601,000000,1.9553,1.9553,1.8628,1.90112,51356.533429054,0
+IBCP.US,D,20110602,000000,1.89357,1.89357,1.81675,1.84752,103451.95104798,0
+IBCP.US,D,20110603,000000,1.80136,1.84752,1.78598,1.79333,34194.825505223,0
+IBCP.US,D,20110606,000000,1.78598,1.79333,1.66252,1.67056,88300.74292255,0
+IBCP.US,D,20110607,000000,1.67056,1.67056,1.47821,1.5856,249737.75338467,0
+IBCP.US,D,20110608,000000,1.55493,1.59364,1.43176,1.5472,117260.10448574,0
+IBCP.US,D,20110609,000000,1.50898,1.53955,1.42422,1.48556,147558.4385035,0
+IBCP.US,D,20110610,000000,1.4546,1.48556,1.30076,1.46283,145590.80215258,0
+IBCP.US,D,20110613,000000,1.44734,1.5472,1.42422,1.48556,112557.37196237,0
+IBCP.US,D,20110614,000000,1.53955,1.53955,1.47008,1.48556,60660.963206739,0
+IBCP.US,D,20110615,000000,1.46283,1.51652,1.43176,1.51652,58212.64390909,0
+IBCP.US,D,20110616,000000,1.50898,1.60863,1.47821,1.52417,88476.278945558,0
+IBCP.US,D,20110617,000000,1.5472,1.5472,1.43176,1.47821,81697.730894293,0
+IBCP.US,D,20110620,000000,1.47821,1.61686,1.47821,1.53955,88411.983774339,0
+IBCP.US,D,20110621,000000,1.53955,1.59364,1.53955,1.56287,43888.087985037,0
+IBCP.US,D,20110622,000000,1.5472,1.5856,1.5472,1.55493,54360.036427378,0
+IBCP.US,D,20110623,000000,1.52417,1.53955,1.43921,1.4546,77686.93688022,0
+IBCP.US,D,20110624,000000,1.44734,1.4933,1.37033,1.43921,45588.338068356,0
+IBCP.US,D,20110627,000000,1.4546,1.48556,1.38551,1.43921,25980.351963424,0
+IBCP.US,D,20110628,000000,1.46283,1.5319,1.46283,1.47821,32220.045246386,0
+IBCP.US,D,20110629,000000,1.50898,1.55493,1.48556,1.53955,25363.93476635,0
+IBCP.US,D,20110630,000000,1.55493,1.5856,1.53955,1.56287,26966.211255432,0
+IBCP.US,D,20110701,000000,1.57012,1.59364,1.55493,1.59364,47467.185849503,0
+IBCP.US,D,20110705,000000,1.55493,1.57796,1.53955,1.56287,12401.824137154,0
+IBCP.US,D,20110706,000000,1.53955,2.20928,1.53955,2.03222,582419.33931533,0
+IBCP.US,D,20110707,000000,2.03966,2.06309,1.81675,1.87035,184019.92393373,0
+IBCP.US,D,20110708,000000,1.87809,1.94727,1.84752,1.91689,68910.135729831,0
+IBCP.US,D,20110711,000000,1.88573,1.88573,1.73209,1.75502,83519.427412135,0
+IBCP.US,D,20110712,000000,1.75502,1.90905,1.73209,1.8628,40938.674575197,0
+IBCP.US,D,20110713,000000,1.87809,1.93992,1.83968,1.87035,63214.400006537,0
+IBCP.US,D,20110714,000000,1.88573,1.88573,1.74718,1.74718,59969.02469744,0
+IBCP.US,D,20110715,000000,1.78598,1.79333,1.73209,1.74718,25520.080182165,0
+IBCP.US,D,20110718,000000,1.73973,1.7704,1.62401,1.67829,90617.410202943,0
+IBCP.US,D,20110719,000000,1.68604,1.72435,1.63949,1.65507,24619.947785114,0
+IBCP.US,D,20110720,000000,1.66252,1.7704,1.66252,1.74718,28166.387784835,0
+IBCP.US,D,20110721,000000,1.78598,1.81675,1.67829,1.74718,40969.291323396,0
+IBCP.US,D,20110722,000000,1.73973,1.83175,1.72435,1.75502,37816.786817169,0
+IBCP.US,D,20110725,000000,1.73209,1.7704,1.68604,1.7704,45590.379184903,0
+IBCP.US,D,20110726,000000,1.7704,1.83175,1.73209,1.77805,15962.551952701,0
+IBCP.US,D,20110727,000000,1.76276,1.79333,1.65507,1.65507,24997.554346235,0
+IBCP.US,D,20110728,000000,1.65507,1.69329,1.57012,1.57796,91992.10219708,0
+IBCP.US,D,20110729,000000,1.57012,1.83175,1.50898,1.67829,127142.17024611,0
+IBCP.US,D,20110801,000000,1.73973,1.78598,1.66252,1.70887,48461.209607698,0
+IBCP.US,D,20110802,000000,1.71661,1.73209,1.60863,1.62401,46073.103248174,0
+IBCP.US,D,20110803,000000,1.61686,1.64734,1.5472,1.60099,48691.855777464,0
+IBCP.US,D,20110804,000000,1.56287,1.63175,1.53955,1.57796,54761.115828785,0
+IBCP.US,D,20110805,000000,1.5856,1.65507,1.47821,1.61686,129915.02707467,0
+IBCP.US,D,20110808,000000,1.47008,1.53955,1.3472,1.38551,143857.89420451,0
+IBCP.US,D,20110809,000000,1.36249,1.63175,1.35456,1.56287,91907.395860395,0
+IBCP.US,D,20110810,000000,1.5472,1.60863,1.39336,1.57012,74778.345801312,0
+IBCP.US,D,20110811,000000,1.51652,1.56287,1.4933,1.5319,17837.317500755,0
+IBCP.US,D,20110812,000000,1.60863,1.60863,1.4933,1.4933,51110.578885187,0
+IBCP.US,D,20110815,000000,1.53955,1.5856,1.46283,1.51652,78481.95177512,0
+IBCP.US,D,20110816,000000,1.55493,1.55493,1.50095,1.5319,17634.226404369,0
+IBCP.US,D,20110817,000000,1.50095,1.53955,1.46283,1.47821,22530.864999667,0
+IBCP.US,D,20110818,000000,1.4546,1.47008,1.38551,1.46283,38608.74003725,0
+IBCP.US,D,20110819,000000,1.38551,1.4546,1.3472,1.38551,43788.073274253,0
+IBCP.US,D,20110822,000000,1.47008,1.5319,1.35456,1.40864,34241.771185796,0
+IBCP.US,D,20110823,000000,1.40864,1.57796,1.40864,1.51652,34111.139726813,0
+IBCP.US,D,20110824,000000,1.50898,1.55493,1.42422,1.52417,15244.078928297,0
+IBCP.US,D,20110825,000000,1.53955,1.57796,1.5319,1.53955,14606.230007484,0
+IBCP.US,D,20110826,000000,1.57796,1.57796,1.50095,1.5319,12774.327906909,0
+IBCP.US,D,20110829,000000,1.5319,1.56287,1.4546,1.56287,48868.412358746,0
+IBCP.US,D,20110830,000000,1.55493,1.57012,1.47821,1.5472,36634.980336687,0
+IBCP.US,D,20110831,000000,1.5472,1.57012,1.50898,1.52417,22308.383296087,0
+IBCP.US,D,20110901,000000,1.52417,1.5856,1.51652,1.55493,28475.616941645,0
+IBCP.US,D,20110902,000000,1.5472,1.5472,1.48556,1.50898,11080.201173229,0
+IBCP.US,D,20110906,000000,1.5472,1.5472,1.40864,1.43921,19483.477995589,0
+IBCP.US,D,20110907,000000,1.44734,1.53955,1.42422,1.47008,15064.460672196,0
+IBCP.US,D,20110908,000000,1.4546,1.53955,1.43176,1.47008,12749.834508349,0
+IBCP.US,D,20110909,000000,1.46283,1.53955,1.42422,1.4933,21193.933661642,0
+IBCP.US,D,20110912,000000,1.46283,1.53955,1.44734,1.50095,16942.28789507,0
+IBCP.US,D,20110913,000000,1.47821,1.5319,1.46283,1.50095,9648.3579157877,0
+IBCP.US,D,20110914,000000,1.50898,1.5319,1.46283,1.46283,19425.306174012,0
+IBCP.US,D,20110915,000000,1.50095,1.52417,1.47821,1.47821,7939.9433662819,0
+IBCP.US,D,20110916,000000,1.47008,1.50095,1.43921,1.43921,29405.345528622,0
+IBCP.US,D,20110919,000000,1.4546,1.51652,1.4546,1.50898,6498.9150843808,0
+IBCP.US,D,20110920,000000,1.48556,1.52417,1.46283,1.46283,6661.1838498357,0
+IBCP.US,D,20110921,000000,1.4933,1.4933,1.47008,1.47008,8184.8773518741,0
+IBCP.US,D,20110922,000000,1.46283,1.46283,1.38551,1.38551,17432.155866254,0
+IBCP.US,D,20110923,000000,1.39336,1.50898,1.37797,1.50898,20508.118501984,0
+IBCP.US,D,20110926,000000,1.4546,1.50095,1.41638,1.47008,9919.8264164858,0
+IBCP.US,D,20110927,000000,1.44734,1.48556,1.43176,1.44734,5374.2598672031,0
+IBCP.US,D,20110928,000000,1.40099,1.4933,1.40099,1.44734,55635.734269005,0
+IBCP.US,D,20110929,000000,1.52417,1.52417,1.39336,1.50898,17087.207169879,0
+IBCP.US,D,20110930,000000,1.46283,1.48556,1.43921,1.47821,4745.5959708497,0
+IBCP.US,D,20111003,000000,1.43921,1.43921,1.3472,1.39336,38293.387530801,0
+IBCP.US,D,20111004,000000,1.38551,1.41638,1.3087,1.38551,47617.207915678,0
+IBCP.US,D,20111005,000000,1.3472,1.35456,1.27773,1.3472,34166.249873571,0
+IBCP.US,D,20111006,000000,1.31644,1.47821,1.2547,1.37033,30195.257632157,0
+IBCP.US,D,20111007,000000,1.40864,1.40864,1.37033,1.37033,4025.0818298992,0
+IBCP.US,D,20111010,000000,1.40864,1.40864,1.37033,1.40864,6747.9313030663,0
+IBCP.US,D,20111011,000000,1.38551,1.40864,1.38551,1.39336,6423.3937721566,0
+IBCP.US,D,20111012,000000,1.42422,1.42422,1.38551,1.40864,12402.844695427,0
+IBCP.US,D,20111013,000000,1.43921,1.43921,1.37033,1.41638,14773.601564305,0
+IBCP.US,D,20111014,000000,1.46283,1.47821,1.42422,1.44734,8182.8362353275,0
+IBCP.US,D,20111017,000000,1.39336,1.47821,1.39336,1.47821,5216.0733348415,0
+IBCP.US,D,20111018,000000,1.42422,1.52417,1.38551,1.39336,53608.905538229,0
+IBCP.US,D,20111019,000000,1.38551,1.4933,1.38551,1.4933,21422.538714861,0
+IBCP.US,D,20111020,000000,1.44734,1.47821,1.40099,1.42422,37206.492969735,0
+IBCP.US,D,20111021,000000,1.46283,1.46283,1.39336,1.43921,36199.201953987,0
+IBCP.US,D,20111024,000000,1.43921,1.48556,1.40099,1.42422,22908.471560788,0
+IBCP.US,D,20111025,000000,1.40099,1.42422,1.38551,1.38551,33990.713850563,0
+IBCP.US,D,20111026,000000,1.38551,1.42422,1.37797,1.37797,18643.558536663,0
+IBCP.US,D,20111027,000000,1.42422,1.4933,1.40864,1.44734,34905.134063441,0
+IBCP.US,D,20111028,000000,1.38551,1.47008,1.38551,1.4546,53763.009837497,0
+IBCP.US,D,20111031,000000,1.43921,1.44734,1.3087,1.32389,67727.308691075,0
+IBCP.US,D,20111101,000000,1.31644,1.37797,1.2547,1.26235,28218.436256773,0
+IBCP.US,D,20111102,000000,1.27009,1.36249,1.27009,1.29312,11042.440517117,0
+IBCP.US,D,20111103,000000,1.29312,1.37797,1.29312,1.36249,47304.917084049,0
+IBCP.US,D,20111104,000000,1.3472,1.37797,1.29312,1.3472,64734.011275483,0
+IBCP.US,D,20111107,000000,1.33956,1.33956,1.13928,1.15446,139555.22052427,0
+IBCP.US,D,20111108,000000,1.19298,1.20855,1.03169,1.07754,66809.826803378,0
+IBCP.US,D,20111109,000000,1.15446,1.15446,0.962121,1.00082,79591.298618199,0
+IBCP.US,D,20111110,000000,1.04707,1.33956,0.977407,1.19298,165640.68998984,0
+IBCP.US,D,20111111,000000,1.2162,1.33956,1.20855,1.2162,64845.252127273,0
+IBCP.US,D,20111114,000000,1.15446,1.32389,1.15446,1.32389,33876.411323954,0
+IBCP.US,D,20111115,000000,1.33162,1.3472,1.27773,1.31644,39305.781337915,0
+IBCP.US,D,20111116,000000,1.26235,1.27009,1.15446,1.15446,19837.611716425,0
+IBCP.US,D,20111117,000000,1.16995,1.22393,1.15446,1.2162,10950.59027252,0
+IBCP.US,D,20111118,000000,1.2162,1.23168,1.17778,1.17778,11498.630065283,0
+IBCP.US,D,20111121,000000,1.1626,1.26235,1.15446,1.17778,26493.692774894,0
+IBCP.US,D,20111122,000000,1.20855,1.20855,1.06256,1.09322,46009.828635229,0
+IBCP.US,D,20111123,000000,1.06981,1.10841,1.06981,1.07754,15096.097978669,0
+IBCP.US,D,20111125,000000,1.10087,1.10087,1.07754,1.08539,3497.4532026026,0
+IBCP.US,D,20111128,000000,1.10841,1.14701,1.07754,1.11616,30591.234242198,0
+IBCP.US,D,20111129,000000,1.06256,1.10841,1.00082,1.01621,30905.566190374,0
+IBCP.US,D,20111130,000000,1.04707,1.09322,0.985539,1.07754,51232.025319711,0
+IBCP.US,D,20111201,000000,1.03169,1.22393,1.03169,1.17778,17203.550813035,0
+IBCP.US,D,20111202,000000,1.1626,1.1626,1.03924,1.10841,55411.211448878,0
+IBCP.US,D,20111205,000000,1.07754,1.11616,1.04707,1.07754,21835.864815548,0
+IBCP.US,D,20111206,000000,1.04707,1.15446,1.04707,1.10841,32224.127479479,0
+IBCP.US,D,20111207,000000,1.12389,1.13928,1.07754,1.08539,11652.734364551,0
+IBCP.US,D,20111208,000000,1.13928,1.13928,1.07754,1.09322,7253.1076483503,0
+IBCP.US,D,20111209,000000,1.09322,1.12389,1.07754,1.10087,23111.562657174,0
+IBCP.US,D,20111212,000000,1.09322,1.11616,1.07754,1.07754,29932.974155919,0
+IBCP.US,D,20111213,000000,1.08539,1.10841,1.05432,1.06256,21828.720907636,0
+IBCP.US,D,20111214,000000,1.03924,1.06256,0.992989,1.04707,41349.959559337,0
+IBCP.US,D,20111215,000000,1.03169,1.09322,1.00827,1.03924,21951.187900432,0
+IBCP.US,D,20111216,000000,1.06256,1.06256,1.00827,1.05432,27783.678432347,0
+IBCP.US,D,20111219,000000,1.03924,1.03924,0.977407,1.02346,18008.771290669,0
+IBCP.US,D,20111220,000000,1.01621,1.06256,0.962121,1.01621,27745.917776235,0
+IBCP.US,D,20111221,000000,1.00082,1.04707,1.00082,1.03924,11769.078007707,0
+IBCP.US,D,20111222,000000,1.01621,1.06256,1.00082,1.01621,27109.089413694,0
+IBCP.US,D,20111223,000000,1.00082,1.05432,1.00082,1.02346,57275.771414199,0
+IBCP.US,D,20111227,000000,1.01621,1.03924,1.00827,1.00827,10463.783976155,0
+IBCP.US,D,20111228,000000,1.00827,1.02346,1.00082,1.00827,48812.281653714,0
+IBCP.US,D,20111229,000000,1.01621,1.06256,1.00082,1.04707,76219.374083213,0
+IBCP.US,D,20111230,000000,1.05432,1.10087,1.00082,1.02346,105895.16755426,0
+IBCP.US,D,20120103,000000,1.00827,1.09322,1.00082,1.04707,25530.285764898,0
+IBCP.US,D,20120104,000000,1.03924,1.06981,1.03924,1.06981,8722.7115619037,0
+IBCP.US,D,20120105,000000,1.07754,1.07754,1.03924,1.05432,14796.053846318,0
+IBCP.US,D,20120106,000000,1.04707,1.07754,1.03169,1.06981,16704.497817391,0
+IBCP.US,D,20120109,000000,1.07754,1.09322,1.03924,1.07754,12618.182491094,0
+IBCP.US,D,20120110,000000,1.04707,1.13154,1.04707,1.13154,59893.503385217,0
+IBCP.US,D,20120111,000000,1.10087,1.15446,1.10087,1.12389,32219.024688113,0
+IBCP.US,D,20120112,000000,1.14701,1.14701,1.08539,1.11616,19695.754116437,0
+IBCP.US,D,20120113,000000,1.10087,1.14701,1.05432,1.08539,11952.778496902,0
+IBCP.US,D,20120117,000000,1.11616,1.15446,1.03924,1.11616,40145.700796842,0
+IBCP.US,D,20120118,000000,1.15446,1.32389,1.15446,1.30076,76110.17434797,0
+IBCP.US,D,20120119,000000,1.33162,1.51652,1.13154,1.27009,311724.42178843,0
+IBCP.US,D,20120120,000000,1.27009,1.27009,1.11616,1.19298,96932.62479813,0
+IBCP.US,D,20120123,000000,1.20855,1.24697,1.19298,1.23168,15749.255273581,0
+IBCP.US,D,20120124,000000,1.24697,1.30076,1.23168,1.27009,47062.024215003,0
+IBCP.US,D,20120125,000000,1.27009,1.28567,1.20855,1.28567,24160.696562128,0
+IBCP.US,D,20120126,000000,1.24697,1.42422,1.22393,1.2547,24841.408930419,0
+IBCP.US,D,20120127,000000,1.2547,1.3087,1.2547,1.28567,17271.928217347,0
+IBCP.US,D,20120130,000000,1.28567,1.30076,1.28567,1.28567,43380.870523206,0
+IBCP.US,D,20120131,000000,1.28567,1.32389,1.27009,1.3087,22928.882726254,0
+IBCP.US,D,20120201,000000,1.33956,1.33956,1.19298,1.19298,89878.526013073,0
+IBCP.US,D,20120202,000000,1.23168,1.23168,1.14701,1.15446,38366.867726479,0
+IBCP.US,D,20120203,000000,1.17778,1.28567,1.11616,1.27773,94071.999958067,0
+IBCP.US,D,20120206,000000,1.24697,1.27773,1.16995,1.23932,54091.6296015,0
+IBCP.US,D,20120207,000000,1.2162,1.27009,1.20091,1.26235,21391.921966662,0
+IBCP.US,D,20120208,000000,1.26235,1.31644,1.23168,1.23168,43612.537251246,0
+IBCP.US,D,20120209,000000,1.26235,1.3087,1.23168,1.29312,40368.182500421,0
+IBCP.US,D,20120210,000000,1.27773,1.29312,1.19298,1.20855,31761.814581674,0
+IBCP.US,D,20120213,000000,1.20091,1.23168,1.19298,1.20091,16756.54628933,0
+IBCP.US,D,20120214,000000,1.19298,1.24697,1.19298,1.22393,1285.9034243593,0
+IBCP.US,D,20120215,000000,1.24697,1.2547,1.2162,1.2547,19358.969886247,0
+IBCP.US,D,20120216,000000,1.26235,1.3087,1.26235,1.3087,23116.665448541,0
+IBCP.US,D,20120217,000000,1.27773,1.3087,1.23932,1.27773,14493.968597421,0
+IBCP.US,D,20120221,000000,1.2547,1.27773,1.20855,1.26235,19202.824470431,0
+IBCP.US,D,20120222,000000,1.28567,1.28567,1.23932,1.2547,6495.8534095609,0
+IBCP.US,D,20120223,000000,1.23932,1.24697,1.19298,1.20855,29501.278006312,0
+IBCP.US,D,20120224,000000,1.23168,1.2547,1.19298,1.23168,6338.6874354726,0
+IBCP.US,D,20120227,000000,1.23168,1.23932,1.19298,1.2162,28093.92814743,0
+IBCP.US,D,20120228,000000,1.20091,1.24697,1.20091,1.20855,25312.906852685,0
+IBCP.US,D,20120229,000000,1.22393,1.2547,1.19298,1.19298,23405.483439886,0
+IBCP.US,D,20120301,000000,1.20855,1.23932,1.1626,1.20855,10820.97937181,0
+IBCP.US,D,20120302,000000,1.16995,1.2162,1.16995,1.20855,3953.6427507681,0
+IBCP.US,D,20120305,000000,1.17778,1.2547,1.1626,1.23932,43410.466713131,0
+IBCP.US,D,20120306,000000,1.20091,1.24697,1.19298,1.23932,23783.090001007,0
+IBCP.US,D,20120307,000000,1.24697,1.24697,1.19298,1.24697,4684.3624744516,0
+IBCP.US,D,20120308,000000,1.23168,1.24697,1.20855,1.22393,21520.512309099,0
+IBCP.US,D,20120309,000000,1.22393,1.30076,1.19298,1.28567,82644.808971916,0
+IBCP.US,D,20120312,000000,1.29312,1.30076,1.19298,1.29312,15929.894087956,0
+IBCP.US,D,20120313,000000,1.28567,1.41638,1.2547,1.40099,120895.33305523,0
+IBCP.US,D,20120314,000000,1.41638,1.43176,1.32389,1.3472,37237.109717934,0
+IBCP.US,D,20120315,000000,1.37797,1.4546,1.3472,1.40864,61828.481871395,0
+IBCP.US,D,20120316,000000,1.40864,1.4546,1.38551,1.43921,55910.264444523,0
+IBCP.US,D,20120319,000000,1.41638,1.50095,1.38551,1.42422,65008.541451001,0
+IBCP.US,D,20120320,000000,1.43176,1.43921,1.37033,1.40864,57339.046027144,0
+IBCP.US,D,20120321,000000,1.41638,1.46283,1.39336,1.46283,107023.90500453,0
+IBCP.US,D,20120322,000000,1.42422,1.4546,1.38551,1.42422,59843.496029824,0
+IBCP.US,D,20120323,000000,1.42422,1.43176,1.40099,1.40099,23747.370461442,0
+IBCP.US,D,20120326,000000,1.39336,1.60099,1.39336,1.60099,111887.88573509,0
+IBCP.US,D,20120327,000000,1.53955,1.70887,1.53955,1.65507,139253.13527537,0
+IBCP.US,D,20120328,000000,1.69329,1.88573,1.65507,1.72435,205809.86362698,0
+IBCP.US,D,20120329,000000,1.76276,1.99381,1.73209,1.87809,282277.23337059,0
+IBCP.US,D,20120330,000000,1.90905,1.90905,1.65507,1.69329,111918.50248328,0
+IBCP.US,D,20120402,000000,1.70113,1.75502,1.65507,1.75502,59387.306481659,0
+IBCP.US,D,20120403,000000,1.7704,1.8244,1.70113,1.75502,60418.070337693,0
+IBCP.US,D,20120404,000000,1.70113,1.80136,1.69329,1.73209,70141.949565705,0
+IBCP.US,D,20120405,000000,1.74718,1.79333,1.74718,1.7704,31628.121447871,0
+IBCP.US,D,20120409,000000,1.72435,1.72435,1.63949,1.67829,40487.587818398,0
+IBCP.US,D,20120410,000000,1.67056,1.7704,1.63949,1.69329,46073.103248174,0
+IBCP.US,D,20120411,000000,1.73973,1.81675,1.69329,1.81675,37616.757395602,0
+IBCP.US,D,20120412,000000,1.79333,1.83968,1.67829,1.74718,63522.608605075,0
+IBCP.US,D,20120413,000000,1.7704,1.83175,1.70113,1.78598,34033.577298042,0
+IBCP.US,D,20120416,000000,1.7704,1.8244,1.73209,1.81675,22304.301062994,0
+IBCP.US,D,20120417,000000,1.80136,1.83968,1.73973,1.74718,43789.093832527,0
+IBCP.US,D,20120418,000000,1.76276,1.79333,1.73209,1.78598,20117.24468331,0
+IBCP.US,D,20120419,000000,1.76276,1.78598,1.73973,1.73973,27117.253879881,0
+IBCP.US,D,20120420,000000,1.73209,1.80901,1.73209,1.80901,34473.437913835,0
+IBCP.US,D,20120423,000000,1.80901,1.80901,1.73209,1.80136,17423.991400068,0
+IBCP.US,D,20120424,000000,2.11688,2.66344,2.11688,2.33989,790951.0318572,0
+IBCP.US,D,20120425,000000,2.34783,2.50177,2.23995,2.44807,113486.07999107,0
+IBCP.US,D,20120426,000000,2.52499,2.77123,2.47874,2.64796,297745.83511902,0
+IBCP.US,D,20120427,000000,2.64796,3.06352,2.64051,2.79425,459770.68714657,0
+IBCP.US,D,20120430,000000,2.74056,3.34846,2.74056,2.94799,573517.00949733,0
+IBCP.US,D,20120501,000000,2.97141,3.15612,2.66344,2.96348,275042.49577117,0
+IBCP.US,D,20120502,000000,2.99444,3.01746,2.77123,2.99444,61483.533175019,0
+IBCP.US,D,20120503,000000,2.94799,2.97896,2.71714,2.86353,92726.904153857,0
+IBCP.US,D,20120504,000000,2.83247,2.90204,2.70166,2.72498,70191.956921097,0
+IBCP.US,D,20120507,000000,2.7095,2.7095,2.57869,2.61691,93950.553523544,0
+IBCP.US,D,20120508,000000,2.50932,2.57094,2.27856,2.44807,224826.94649166,0
+IBCP.US,D,20120509,000000,2.42455,2.42455,2.27082,2.34783,79038.15603407,0
+IBCP.US,D,20120510,000000,2.32471,2.44807,2.32471,2.34783,39161.882621379,0
+IBCP.US,D,20120511,000000,2.34783,2.38654,2.34783,2.35548,52671.012485065,0
+IBCP.US,D,20120514,000000,2.34783,2.38654,2.30168,2.34783,32933.415479424,0
+IBCP.US,D,20120515,000000,2.38654,2.47874,2.36293,2.47874,59476.095051436,0
+IBCP.US,D,20120516,000000,2.49403,2.50177,2.42455,2.43268,55404.067540965,0
+IBCP.US,D,20120517,000000,2.44807,2.46345,2.42455,2.46345,31264.802702576,0
+IBCP.US,D,20120518,000000,2.43268,2.46345,2.36293,2.44013,70700.1949412,0
+IBCP.US,D,20120521,000000,2.43268,2.46345,2.34783,2.37076,23014.609621211,0
+IBCP.US,D,20120522,000000,2.35548,2.42455,2.30942,2.38654,31311.748383148,0
+IBCP.US,D,20120523,000000,2.33989,2.45532,2.33989,2.43268,43222.683990845,0
+IBCP.US,D,20120524,000000,2.45532,2.84805,2.44013,2.58633,87088.319693869,0
+IBCP.US,D,20120525,000000,2.54792,2.61691,2.54792,2.57869,39289.452405542,0
+IBCP.US,D,20120529,000000,2.64051,2.75565,2.54017,2.75565,50340.057388845,0
+IBCP.US,D,20120530,000000,2.69421,2.81718,2.63258,2.71714,32977.299485175,0
+IBCP.US,D,20120531,000000,2.7095,2.71714,2.62494,2.65561,49876.723932767,0
+IBCP.US,D,20120601,000000,2.58633,2.60965,2.57869,2.60191,38419.936756689,0
+IBCP.US,D,20120604,000000,2.58633,2.58633,2.51725,2.55566,62732.69650154,0
+IBCP.US,D,20120605,000000,2.51725,2.5633,2.50932,2.50932,27060.102616576,0
+IBCP.US,D,20120606,000000,2.54017,2.67873,2.54017,2.5633,38291.346414254,0
+IBCP.US,D,20120607,000000,2.63258,2.63258,2.50177,2.51725,62898.026941814,0
+IBCP.US,D,20120608,000000,2.54017,2.54017,2.44807,2.48629,31162.746875246,0
+IBCP.US,D,20120611,000000,2.50177,2.50932,2.33989,2.43268,22957.458357906,0
+IBCP.US,D,20120612,000000,2.37076,2.41691,2.30942,2.38654,39985.473147934,0
+IBCP.US,D,20120613,000000,2.34783,2.36293,2.30942,2.34783,29561.490944437,0
+IBCP.US,D,20120614,000000,2.35548,2.35548,2.26327,2.29384,37817.807375442,0
+IBCP.US,D,20120615,000000,2.32471,2.32471,2.14755,2.17077,118282.70387559,0
+IBCP.US,D,20120618,000000,2.22437,2.22437,2.05544,2.12433,47514.131530075,0
+IBCP.US,D,20120619,000000,2.13226,2.13226,1.92454,1.93217,85598.304614849,0
+IBCP.US,D,20120620,000000,1.92454,2.04771,1.92454,1.94727,39195.561044398,0
+IBCP.US,D,20120621,000000,1.97059,1.98597,1.92454,1.92454,41849.012554981,0
+IBCP.US,D,20120622,000000,1.93992,1.96294,1.92454,1.96294,22920.718260068,0
+IBCP.US,D,20120625,000000,1.96294,2.06309,1.92454,2.04771,62670.442446868,0
+IBCP.US,D,20120626,000000,2.00919,2.07063,2.00106,2.03222,30652.467738596,0
+IBCP.US,D,20120627,000000,2.00106,2.00106,1.94727,1.94727,11062.851682583,0
+IBCP.US,D,20120628,000000,1.96294,2.09366,1.88573,1.92454,59356.68973346,0
+IBCP.US,D,20120629,000000,1.93217,1.95393,1.89994,1.90328,10043.313967555,0
+IBCP.US,D,20120702,000000,1.90905,2.09366,1.90905,1.91689,16249.328827499,0
+IBCP.US,D,20120703,000000,1.92454,1.9651,1.92454,1.94727,3709.7293234492,0
+IBCP.US,D,20120705,000000,1.97059,2.06309,1.97059,2.02438,11432.293777518,0
+IBCP.US,D,20120706,000000,2.02438,2.10923,2.02438,2.02438,26357.958524545,0
+IBCP.US,D,20120709,000000,2.04771,2.15529,2.04771,2.14,47196.737907078,0
+IBCP.US,D,20120710,000000,2.12433,2.20928,2.10923,2.20134,32870.140866479,0
+IBCP.US,D,20120711,000000,2.15529,2.26327,2.10923,2.22437,38359.723818565,0
+IBCP.US,D,20120712,000000,2.24769,2.29384,2.23221,2.25553,41110.128365111,0
+IBCP.US,D,20120713,000000,2.30942,2.38654,2.29384,2.32323,42040.877510362,0
+IBCP.US,D,20120716,000000,2.31697,2.40936,2.31697,2.38654,20917.362369577,0
+IBCP.US,D,20120717,000000,2.37076,2.38654,2.30168,2.36293,9316.6764769649,0
+IBCP.US,D,20120718,000000,2.32471,2.3786,2.23221,2.30942,29825.815537222,0
+IBCP.US,D,20120719,000000,2.30942,2.3786,2.20928,2.30942,21712.377264479,0
+IBCP.US,D,20120720,000000,2.23221,2.30942,2.21692,2.27082,38504.643093374,0
+IBCP.US,D,20120723,000000,2.23995,2.29384,2.10923,2.29384,25934.426841125,0
+IBCP.US,D,20120724,000000,2.30942,2.30942,2.18615,2.18625,12030.340925672,0
+IBCP.US,D,20120725,000000,2.23221,2.2862,2.18615,2.20928,18136.341074832,0
+IBCP.US,D,20120726,000000,2.22437,2.23221,2.05544,2.10923,29606.395508462,0
+IBCP.US,D,20120727,000000,2.14,2.194,2.09366,2.14755,49206.217147208,0
+IBCP.US,D,20120730,000000,2.20134,2.35548,2.14,2.25553,76490.842583911,0
+IBCP.US,D,20120731,000000,2.30942,2.30942,2.1941,2.20134,14528.667578713,0
+IBCP.US,D,20120801,000000,2.16283,2.16283,2.00106,2.02438,48073.397463844,0
+IBCP.US,D,20120802,000000,2.05544,2.10923,1.94727,1.9553,17364.799020217,0
+IBCP.US,D,20120803,000000,2.1013,2.1013,1.97059,2.07063,17978.15454247,0
+IBCP.US,D,20120806,000000,2.05544,2.11688,2.05544,2.11688,22446.158662983,0
+IBCP.US,D,20120807,000000,2.09366,2.12433,2.09366,2.09444,25017.965511701,0
+IBCP.US,D,20120808,000000,2.1013,2.14,2.03222,2.04771,22391.048516224,0
+IBCP.US,D,20120809,000000,2.01684,2.04771,2.00106,2.03222,9947.3814898649,0
+IBCP.US,D,20120810,000000,2.00919,2.38654,2.00919,2.25553,103627.48707099,0
+IBCP.US,D,20120813,000000,2.23221,2.23995,2.05133,2.194,43132.874862794,0
+IBCP.US,D,20120814,000000,2.17077,2.25553,2.13608,2.22319,28614.412866813,0
+IBCP.US,D,20120815,000000,2.20134,2.30942,2.17861,2.26327,27038.670892837,0
+IBCP.US,D,20120816,000000,2.24769,2.25553,2.17871,2.23995,7937.9022497352,0
+IBCP.US,D,20120817,000000,2.27856,2.30942,2.22437,2.22437,10847.513886917,0
+IBCP.US,D,20120820,000000,2.23221,2.23221,2.17871,2.23221,18337.391054672,0
+IBCP.US,D,20120821,000000,2.22437,2.23221,2.17861,2.18615,35100.060693641,0
+IBCP.US,D,20120822,000000,2.17077,2.18615,2.11688,2.11688,8329.7966266828,0
+IBCP.US,D,20120823,000000,2.16283,2.16283,2.12433,2.12433,6081.5067506007,0
+IBCP.US,D,20120824,000000,2.12433,2.14755,2.11688,2.12433,15062.41955565,0
+IBCP.US,D,20120827,000000,2.15529,2.15529,2.11688,2.14,8059.3486842581,0
+IBCP.US,D,20120828,000000,2.13226,2.13226,2.06309,2.07838,8749.2460770096,0
+IBCP.US,D,20120829,000000,2.1013,2.1013,2.06309,2.06309,11750.707958788,0
+IBCP.US,D,20120830,000000,2.05544,2.10914,2.05544,2.1013,856.24839129955,0
+IBCP.US,D,20120831,000000,2.09366,2.1013,2.05544,2.07838,15588.0070664,0
+IBCP.US,D,20120904,000000,2.07838,2.1013,2.04869,2.1013,18635.394070476,0
+IBCP.US,D,20120905,000000,2.1013,2.13226,2.08611,2.13226,5503.8707679123,0
+IBCP.US,D,20120906,000000,2.12433,2.25553,2.12433,2.23936,13738.755475178,0
+IBCP.US,D,20120907,000000,2.23221,2.24769,2.20663,2.24769,6158.0486210983,0
+IBCP.US,D,20120910,000000,2.21692,2.21692,2.11688,2.20928,27635.697482718,0
+IBCP.US,D,20120911,000000,2.18615,2.20928,2.11688,2.15529,7417.4175303517,0
+IBCP.US,D,20120912,000000,2.15529,2.20928,2.13226,2.14,28210.271790587,0
+IBCP.US,D,20120913,000000,2.15529,2.15529,2.06309,2.09366,85512.577719892,0
+IBCP.US,D,20120914,000000,2.15529,2.194,2.11688,2.14,28061.270282684,0
+IBCP.US,D,20120917,000000,2.11688,2.11688,2.07838,2.09366,12863.116476686,0
+IBCP.US,D,20120918,000000,2.11688,2.17861,2.11688,2.14,9177.880551796,0
+IBCP.US,D,20120919,000000,2.17861,2.20134,2.11688,2.11688,8832.9318554202,0
+IBCP.US,D,20120920,000000,2.09366,2.20134,2.09366,2.12433,18187.368988497,0
+IBCP.US,D,20120921,000000,2.12433,2.1552,2.09993,2.11688,23075.843117609,0
+IBCP.US,D,20120924,000000,2.15529,2.15529,2.11688,2.13226,5383.4448916628,0
+IBCP.US,D,20120925,000000,2.11688,2.17861,2.11688,2.12433,6237.6521664158,0
+IBCP.US,D,20120926,000000,2.11688,2.194,2.11688,2.11688,13732.632125538,0
+IBCP.US,D,20120927,000000,2.13226,2.14,2.06309,2.06309,33858.041275034,0
+IBCP.US,D,20120928,000000,2.07838,2.14,2.06309,2.08611,9485.0685920596,0
+IBCP.US,D,20121001,000000,2.06309,2.07838,2.06309,2.07838,8772.7189172955,0
+IBCP.US,D,20121002,000000,2.04771,2.07838,2.03966,2.03966,13162.140050763,0
+IBCP.US,D,20121003,000000,2.05544,2.14,2.03966,2.04584,5046.6606614735,0
+IBCP.US,D,20121004,000000,2.05544,2.11688,2.00929,2.03966,19288.551365389,0
+IBCP.US,D,20121005,000000,2.03222,2.07838,2.03222,2.07838,3236.1902846375,0
+IBCP.US,D,20121008,000000,2.04771,2.07838,2.00919,2.06309,11642.528781818,0
+IBCP.US,D,20121009,000000,2.07838,2.12433,2.06309,2.08611,8480.8392511314,0
+IBCP.US,D,20121010,000000,2.10923,2.10923,2.07838,2.07838,22814.580199644,0
+IBCP.US,D,20121011,000000,2.09366,2.09366,2.07838,2.07838,50603.361423358,0
+IBCP.US,D,20121012,000000,2.06309,2.11688,2.06309,2.09806,125067.37527649,0
+IBCP.US,D,20121015,000000,2.11688,2.17077,2.08611,2.15529,35033.724405877,0
+IBCP.US,D,20121016,000000,2.15529,2.23221,2.15529,2.194,38678.137999835,0
+IBCP.US,D,20121017,000000,2.20928,2.22437,2.15529,2.21692,37631.045211428,0
+IBCP.US,D,20121018,000000,2.23221,2.25514,2.21692,2.24525,45731.216226618,0
+IBCP.US,D,20121019,000000,2.27082,2.29384,2.23221,2.29384,56940.007742283,0
+IBCP.US,D,20121022,000000,2.29384,2.33254,2.27092,2.33254,36058.364912271,0
+IBCP.US,D,20121023,000000,2.30942,2.32471,2.30168,2.30942,31117.842311221,0
+IBCP.US,D,20121024,000000,2.3201,2.3201,2.27082,2.30942,67072.110279615,0
+IBCP.US,D,20121025,000000,2.30942,2.46345,2.27082,2.37312,60672.189347745,0
+IBCP.US,D,20121026,000000,2.34783,2.51725,2.34783,2.50932,38873.064630035,0
+IBCP.US,D,20121031,000000,2.77123,2.87911,2.54792,2.64796,223808.42933491,0
+IBCP.US,D,20121101,000000,2.61691,2.77123,2.4707,2.7481,245789.21342527,0
+IBCP.US,D,20121102,000000,2.72498,2.83247,2.60965,2.65561,144586.57281165,0
+IBCP.US,D,20121105,000000,2.63258,2.66344,2.62494,2.62494,40715.172313344,0
+IBCP.US,D,20121106,000000,2.60965,2.62494,2.46345,2.58633,38037.227404202,0
+IBCP.US,D,20121107,000000,2.51725,2.60965,2.50177,2.50177,51819.866885132,0
+IBCP.US,D,20121108,000000,2.4707,2.60965,2.4707,2.60956,24909.786334731,0
+IBCP.US,D,20121109,000000,2.58633,2.65561,2.52499,2.63258,84480.793305585,0
+IBCP.US,D,20121112,000000,2.64051,2.64051,2.58633,2.58633,19141.590974033,0
+IBCP.US,D,20121113,000000,2.61691,2.61691,2.54792,2.59407,27754.082242421,0
+IBCP.US,D,20121114,000000,2.58633,2.60965,2.55566,2.55566,57811.564507682,0
+IBCP.US,D,20121115,000000,2.55566,2.55566,2.50932,2.51735,92710.575221483,0
+IBCP.US,D,20121116,000000,2.52499,2.65561,2.50932,2.64796,79118.780137661,0
+IBCP.US,D,20121119,000000,2.68648,2.77123,2.65561,2.67089,52529.154885076,0
+IBCP.US,D,20121120,000000,2.69421,2.79425,2.69421,2.75565,38349.518235832,0
+IBCP.US,D,20121121,000000,2.73282,2.79425,2.73282,2.77887,21665.431583908,0
+IBCP.US,D,20121123,000000,2.79425,2.79425,2.64796,2.77417,4039.3696457254,0
+IBCP.US,D,20121126,000000,2.78642,2.80964,2.71714,2.79425,143554.78839734,0
+IBCP.US,D,20121127,000000,2.78642,2.80964,2.73282,2.802,21710.336147932,0
+IBCP.US,D,20121128,000000,2.73282,2.87911,2.73282,2.81718,58793.341566598,0
+IBCP.US,D,20121129,000000,2.84805,2.94799,2.84805,2.91732,44868.844485679,0
+IBCP.US,D,20121130,000000,2.96348,2.97896,2.92487,2.96348,36014.48090652,0
+IBCP.US,D,20121203,000000,3.07126,3.07126,3.00218,3.01746,45655.694914394,0
+IBCP.US,D,20121204,000000,3.04078,3.05588,3.011,3.04078,42246.009723295,0
+IBCP.US,D,20121205,000000,3.03285,3.04078,2.94084,2.94084,40457.991628472,0
+IBCP.US,D,20121206,000000,2.96348,2.96348,2.81728,2.84805,20043.764487632,0
+IBCP.US,D,20121207,000000,2.84805,2.91732,2.77123,2.77191,51353.471754234,0
+IBCP.US,D,20121210,000000,2.67089,2.79425,2.65561,2.69421,147122.6601208,0
+IBCP.US,D,20121211,000000,2.69421,2.7481,2.69421,2.70646,40666.185516226,0
+IBCP.US,D,20121212,000000,2.69421,2.72488,2.65561,2.69421,27156.035094267,0
+IBCP.US,D,20121213,000000,2.69421,2.77123,2.66354,2.72704,17616.876913722,0
+IBCP.US,D,20121214,000000,2.68648,2.76339,2.68648,2.72498,8277.7481547445,0
+IBCP.US,D,20121217,000000,2.72498,2.75565,2.68648,2.72498,15291.024608869,0
+IBCP.US,D,20121218,000000,2.69421,2.88666,2.69421,2.83786,81168.061150449,0
+IBCP.US,D,20121219,000000,2.77887,2.95593,2.71724,2.802,33438.591824708,0
+IBCP.US,D,20121220,000000,2.77123,2.81718,2.77123,2.77123,39263.93844871,0
+IBCP.US,D,20121221,000000,2.69421,2.77123,2.69421,2.70166,34732.659715253,0
+IBCP.US,D,20121224,000000,2.69421,2.75565,2.69421,2.73282,30361.608630705,0
+IBCP.US,D,20121226,000000,2.75565,2.81718,2.74056,2.75633,49971.635852184,0
+IBCP.US,D,20121227,000000,2.80964,2.84805,2.73282,2.74408,27930.638823702,0
+IBCP.US,D,20121228,000000,2.72498,2.77123,2.5633,2.64051,64089.018446757,0
+IBCP.US,D,20121231,000000,2.61691,2.73282,2.57869,2.69764,31551.579577374,0
+IBCP.US,D,20130102,000000,2.70166,2.74056,2.64796,2.69421,30674.920020609,0
+IBCP.US,D,20130103,000000,2.72498,2.76348,2.69421,2.76348,61926.455465632,0
+IBCP.US,D,20130104,000000,2.71714,2.88666,2.71714,2.88666,46877.303167535,0
+IBCP.US,D,20130107,000000,2.84805,2.88666,2.78642,2.84805,16447.317132519,0
+IBCP.US,D,20130108,000000,2.87911,2.92487,2.84805,2.91007,29155.308751663,0
+IBCP.US,D,20130109,000000,2.92487,2.92487,2.81728,2.91007,31525.045062268,0
+IBCP.US,D,20130110,000000,2.92487,2.94799,2.89489,2.92487,14918.520839114,0
+IBCP.US,D,20130111,000000,2.96348,2.9866,2.92487,2.95593,9421.7939791149,0
+IBCP.US,D,20130114,000000,2.94799,3.00218,2.88666,3.00218,8032.8141691522,0
+IBCP.US,D,20130115,000000,2.95593,2.95593,2.91732,2.94799,13264.195878093,0
+IBCP.US,D,20130116,000000,2.96348,3.04823,2.96348,3.04823,33047.718006033,0
+IBCP.US,D,20130117,000000,3.01746,3.15612,2.97906,3.04078,73142.39088921,0
+IBCP.US,D,20130118,000000,3.07126,3.10801,3.00218,3.06352,20446.885005586,0
+IBCP.US,D,20130122,000000,3.09419,3.2152,3.09419,3.15612,94539.415647239,0
+IBCP.US,D,20130123,000000,3.20227,3.31005,3.20227,3.28703,66386.295119958,0
+IBCP.US,D,20130124,000000,3.34063,3.34063,3.16376,3.29448,77604.271660082,0
+IBCP.US,D,20130125,000000,3.27948,3.31005,3.10987,3.28703,48400.996669573,0
+IBCP.US,D,20130128,000000,3.30231,3.38687,3.30231,3.37933,64029.826066905,0
+IBCP.US,D,20130129,000000,3.38687,3.93363,3.38687,3.84123,432097.22900773,0
+IBCP.US,D,20130130,000000,3.93363,4.54183,3.84877,4.21828,586445.44170351,0
+IBCP.US,D,20130131,000000,4.19506,4.21818,3.78704,4.15654,210685.07049853,0
+IBCP.US,D,20130201,000000,4.31822,4.31822,3.9644,4.07982,126754.35810226,0
+IBCP.US,D,20130204,000000,4.14116,4.23376,3.89493,3.9644,122018.96771414,0
+IBCP.US,D,20130205,000000,4.0567,4.07982,4.00271,4.07218,60764.039592342,0
+IBCP.US,D,20130206,000000,4.11059,4.20319,4.00271,4.11824,60839.560904567,0
+IBCP.US,D,20130207,000000,4.16429,4.16429,4.01025,4.07218,41832.683622608,0
+IBCP.US,D,20130208,000000,4.07982,4.11824,4.01025,4.0567,64064.525048198,0
+IBCP.US,D,20130211,000000,4.02564,4.14901,4.02564,4.04887,34158.085407385,0
+IBCP.US,D,20130212,000000,4.03367,4.16429,4.03367,4.11824,249564.25847821,0
+IBCP.US,D,20130213,000000,4.08757,4.11824,3.99507,4.07218,51075.879903896,0
+IBCP.US,D,20130214,000000,4.11059,4.21828,4.0567,4.17977,47068.147564643,0
+IBCP.US,D,20130215,000000,4.23376,4.23376,4.10285,4.23376,47598.837866759,0
+IBCP.US,D,20130219,000000,4.26433,4.60493,4.23386,4.56476,139180.67563797,0
+IBCP.US,D,20130220,000000,4.58014,4.8108,4.54193,4.72624,163180.12399292,0
+IBCP.US,D,20130221,000000,4.78777,5.15748,4.68782,5.12671,182458.46977558,0
+IBCP.US,D,20130222,000000,5.19618,5.58047,4.86469,4.93426,413854.74987248,0
+IBCP.US,D,20130225,000000,4.95719,4.95719,4.31078,4.5725,214869.35941906,0
+IBCP.US,D,20130226,000000,4.51096,4.73397,4.46452,4.54241,82313.127533093,0
+IBCP.US,D,20130227,000000,4.53379,4.5725,4.3877,4.47216,108457.78937851,0
+IBCP.US,D,20130228,000000,4.46452,4.71517,4.46452,4.54966,62901.088616635,0
+IBCP.US,D,20130301,000000,4.58014,4.64177,4.3877,4.45697,59803.694257166,0
+IBCP.US,D,20130304,000000,4.53379,4.61062,4.4262,4.56476,59914.935108955,0
+IBCP.US,D,20130305,000000,4.69557,4.74956,4.61835,4.6263,97451.068400967,0
+IBCP.US,D,20130306,000000,4.70321,4.70321,4.56476,4.58014,42388.887881557,0
+IBCP.US,D,20130307,000000,4.54966,4.61071,4.41072,4.56476,48215.255063833,0
+IBCP.US,D,20130308,000000,4.54966,4.6646,4.43385,4.65697,54808.061509358,0
+IBCP.US,D,20130311,000000,4.6647,4.76484,4.59553,4.74926,72549.446532422,0
+IBCP.US,D,20130312,000000,4.74926,5.06507,4.69557,5.00344,127155.43750367,0
+IBCP.US,D,20130313,000000,5.08046,5.30387,5.00344,5.13425,199545.67694545,0
+IBCP.US,D,20130314,000000,5.24193,5.26515,4.92122,5.01892,120560.5899416,0
+IBCP.US,D,20130315,000000,5.04969,5.18805,4.9958,5.10348,207173.3294801,0
+IBCP.US,D,20130318,000000,5.02657,5.24193,5.00344,5.15748,108784.36802597,0
+IBCP.US,D,20130319,000000,5.22675,5.22675,5.00344,5.01089,58396.344398284,0
+IBCP.US,D,20130320,000000,5.10348,5.28828,5.0344,5.14189,49438.904433521,0
+IBCP.US,D,20130321,000000,5.18805,5.18805,5.00344,5.04969,64608.482607867,0
+IBCP.US,D,20130322,000000,5.06683,5.18805,5.06409,5.09604,58208.561675996,0
+IBCP.US,D,20130325,000000,5.11867,5.38059,5.11132,5.13425,106157.4510305,0
+IBCP.US,D,20130326,000000,5.12671,5.86591,5.12671,5.83485,357750.57935603,0
+IBCP.US,D,20130327,000000,5.77331,6.38111,5.68071,6.18887,362355.33828516,0
+IBCP.US,D,20130328,000000,6.31194,6.53535,6.23512,6.51212,278316.44671191,0
+IBCP.US,D,20130401,000000,6.54309,6.92719,6.51212,6.7661,263022.36042823,0
+IBCP.US,D,20130402,000000,6.75856,6.7661,6.32742,6.43481,229811.35309847,0
+IBCP.US,D,20130403,000000,6.47362,6.51212,5.41939,5.65034,379705.84948955,0
+IBCP.US,D,20130404,000000,5.56529,6.13517,5.56529,5.91912,144768.2321843,0
+IBCP.US,D,20130405,000000,5.69609,6.00416,5.6424,5.92705,71993.242273473,0
+IBCP.US,D,20130408,000000,5.96654,6.46528,5.81182,6.40424,204913.81346301,0
+IBCP.US,D,20130409,000000,6.35034,6.61236,6.12273,6.43481,175061.46341068,0
+IBCP.US,D,20130410,000000,6.46587,6.54309,6.39679,6.41991,78381.937064337,0
+IBCP.US,D,20130411,000000,6.38905,6.50438,6.35034,6.50438,70987.992374271,0
+IBCP.US,D,20130412,000000,6.48155,6.60452,6.42776,6.51212,58645.36061697,0
+IBCP.US,D,20130415,000000,6.51212,6.57366,6.18887,6.23512,77058.272983866,0
+IBCP.US,D,20130416,000000,6.22737,6.55827,6.22737,6.49674,88413.004332613,0
+IBCP.US,D,20130417,000000,6.4892,6.5814,6.38189,6.51212,61620.287983642,0
+IBCP.US,D,20130418,000000,6.55827,6.77393,6.5278,6.69702,138596.91630564,0
+IBCP.US,D,20130419,000000,6.68918,6.71201,6.38905,6.50438,66287.300967447,0
+IBCP.US,D,20130422,000000,6.54309,6.54309,6.04238,6.12723,176732.11730408,0
+IBCP.US,D,20130423,000000,6.35838,6.5277,6.23512,6.31194,91812.483940978,0
+IBCP.US,D,20130424,000000,6.35034,6.35034,6.05806,6.14291,80638.391406606,0
+IBCP.US,D,20130425,000000,6.14291,6.14291,5.78096,5.9733,148078.92322289,0
+IBCP.US,D,20130426,000000,5.95704,6.02141,5.75009,5.75019,117204.99433898,0
+IBCP.US,D,20130429,000000,5.80398,5.8808,5.78096,5.87325,42363.373924725,0
+IBCP.US,D,20130430,000000,5.89667,5.95792,5.42674,5.44212,161478.85335133,0
+IBCP.US,D,20130501,000000,5.38803,5.42674,4.9419,5.17286,219829.27262731,0
+IBCP.US,D,20130502,000000,5.08046,5.46505,4.91878,5.4576,136616.01269717,0
+IBCP.US,D,20130503,000000,5.58047,5.58047,5.2729,5.34972,68632.543879493,0
+IBCP.US,D,20130506,000000,5.38059,5.38059,5.04194,5.25752,79499.448373602,0
+IBCP.US,D,20130507,000000,5.22675,5.25752,5.08046,5.24997,57564.589405543,0
+IBCP.US,D,20130508,000000,5.24193,5.41136,5.20323,5.20323,82052.885173401,0
+IBCP.US,D,20130509,000000,5.19618,5.37274,5.19618,5.20323,26785.572441058,0
+IBCP.US,D,20130510,000000,5.21117,5.33424,5.21117,5.2729,13215.209080975,0
+IBCP.US,D,20130513,000000,5.24193,5.50395,5.2192,5.44976,32492.534305357,0
+IBCP.US,D,20130514,000000,5.54246,5.76557,5.48827,5.61927,43286.979162062,0
+IBCP.US,D,20130515,000000,5.65034,5.8423,5.61164,5.66542,58470.845152235,0
+IBCP.US,D,20130516,000000,5.71158,5.71158,5.54246,5.59625,27001.930794998,0
+IBCP.US,D,20130517,000000,5.59625,5.73079,5.37284,5.38803,116840.65503541,0
+IBCP.US,D,20130520,000000,5.34197,5.34197,5.13425,5.22675,67400.730043618,0
+IBCP.US,D,20130521,000000,5.26515,5.28828,5.08799,5.14189,53660.954010167,0
+IBCP.US,D,20130522,000000,5.16511,5.1806,4.88801,4.95719,183326.96486616,0
+IBCP.US,D,20130523,000000,4.85715,4.94572,4.73397,4.88801,101032.20738198,0
+IBCP.US,D,20130524,000000,4.88801,5.02647,4.88801,4.9419,20609.153771041,0
+IBCP.US,D,20130528,000000,4.97257,5.00344,4.8108,4.94965,67115.994285368,0
+IBCP.US,D,20130529,000000,4.89555,5.08799,4.82638,5.02657,36109.392825937,0
+IBCP.US,D,20130530,000000,5.01089,5.04831,4.92652,4.92652,24810.79218222,0
+IBCP.US,D,20130531,000000,4.91113,4.98786,4.79571,4.88801,32467.020348525,0
+IBCP.US,D,20130603,000000,4.78777,4.82168,4.52615,4.61071,126349.19646775,0
+IBCP.US,D,20130604,000000,4.60317,4.77259,4.58014,4.63403,30286.08731848,0
+IBCP.US,D,20130605,000000,4.6263,4.84156,4.61835,4.61835,43791.134949073,0
+IBCP.US,D,20130606,000000,4.61835,4.69557,4.58024,4.61835,23592.2456039,0
+IBCP.US,D,20130607,000000,4.6647,4.71105,4.60708,4.61835,32275.155393144,0
+IBCP.US,D,20130610,000000,4.61071,4.85715,4.61071,4.78032,37819.848491989,0
+IBCP.US,D,20130611,000000,4.78777,4.78777,4.61835,4.64952,56766.512835822,0
+IBCP.US,D,20130612,000000,4.64177,4.69557,4.54183,4.63403,23791.254467193,0
+IBCP.US,D,20130613,000000,4.68028,4.71105,4.63403,4.6647,14760.334306752,0
+IBCP.US,D,20130614,000000,4.69557,4.71105,4.6263,4.63403,52611.820105214,0
+IBCP.US,D,20130617,000000,4.61835,4.8108,4.61835,4.70321,43483.946908809,0
+IBCP.US,D,20130618,000000,4.71869,4.77259,4.69557,4.71105,9038.0640683537,0
+IBCP.US,D,20130619,000000,4.72624,4.9035,4.72624,4.79571,54080.403460493,0
+IBCP.US,D,20130620,000000,4.74926,4.93426,4.74926,4.81883,33036.491865027,0
+IBCP.US,D,20130621,000000,4.8108,4.9035,4.8108,4.82638,34685.714034682,0
+IBCP.US,D,20130624,000000,4.8108,4.91113,4.8108,4.8108,19203.845028705,0
+IBCP.US,D,20130625,000000,4.81883,4.9035,4.77259,4.8108,31856.726501091,0
+IBCP.US,D,20130626,000000,4.8108,4.9035,4.70321,4.8108,44008.513861286,0
+IBCP.US,D,20130627,000000,4.85715,4.91113,4.82638,4.8497,11064.89279913,0
+IBCP.US,D,20130628,000000,4.85715,4.86469,4.78032,4.84156,67763.02823064,0
+IBCP.US,D,20130701,000000,4.82638,4.85715,4.71928,4.72624,30374.875888258,0
+IBCP.US,D,20130702,000000,5.07281,5.07281,4.24121,4.45697,257955.28860129,0
+IBCP.US,D,20130703,000000,4.47216,4.72624,4.47216,4.61835,37444.283047414,0
+IBCP.US,D,20130705,000000,4.79943,4.79943,4.6263,4.78032,19517.156418609,0
+IBCP.US,D,20130708,000000,4.78032,4.91113,4.78032,4.88801,13538.726053611,0
+IBCP.US,D,20130709,000000,4.9419,5.19618,4.81981,5.14189,84395.066410627,0
+IBCP.US,D,20130710,000000,5.11867,5.51913,5.11867,5.50395,100478.04423958,0
+IBCP.US,D,20130711,000000,5.58047,5.72001,5.46505,5.61164,69125.473525497,0
+IBCP.US,D,20130712,000000,5.67317,5.68071,5.44976,5.68071,39642.565568105,0
+IBCP.US,D,20130715,000000,5.62692,5.69609,5.58136,5.68846,17836.296942482,0
+IBCP.US,D,20130716,000000,5.65034,5.77331,5.58832,5.67317,51949.477785841,0
+IBCP.US,D,20130717,000000,5.6424,5.70384,5.58047,5.69609,34199.92829659,0
+IBCP.US,D,20130718,000000,5.65034,5.77331,5.65034,5.73481,18007.750732396,0
+IBCP.US,D,20130719,000000,5.71403,5.80398,5.71403,5.7884,23567.75220534,0
+IBCP.US,D,20130722,000000,5.81182,5.8808,5.72716,5.8808,23491.210334842,0
+IBCP.US,D,20130723,000000,5.93479,6.1579,5.90412,6.11175,35992.028624507,0
+IBCP.US,D,20130724,000000,6.1579,6.22737,6.1143,6.18093,49812.428761549,0
+IBCP.US,D,20130725,000000,6.2118,6.51212,6.18093,6.41991,85336.021138611,0
+IBCP.US,D,20130726,000000,6.42766,6.5277,6.35034,6.38905,91910.457535216,0
+IBCP.US,D,20130729,000000,6.44285,6.81225,6.28137,6.5277,221731.59324875,0
+IBCP.US,D,20130730,000000,6.61991,6.65831,5.82701,6.17348,186377.41354505,0
+IBCP.US,D,20130731,000000,6.17348,6.32115,5.7884,6.00416,72540.261507963,0
+IBCP.US,D,20130801,000000,6.06589,6.17348,5.85033,5.85033,34707.145758421,0
+IBCP.US,D,20130802,000000,5.80398,6.00416,5.65749,5.75763,71690.136466302,0
+IBCP.US,D,20130805,000000,5.75763,6.09637,5.75763,6.00416,73102.589116551,0
+IBCP.US,D,20130806,000000,6.01191,6.14291,6.01191,6.04993,39487.440710563,0
+IBCP.US,D,20130807,000000,6.08883,6.09637,5.98799,6.01191,25526.203531805,0
+IBCP.US,D,20130808,000000,6.08098,6.08098,5.99926,6.02739,11260.839987604,0
+IBCP.US,D,20130809,000000,6.07334,6.38905,6.07334,6.22737,131791.83373927,0
+IBCP.US,D,20130812,000000,6.28137,6.45843,6.03484,6.36612,78557.473087345,0
+IBCP.US,D,20130813,000000,6.34299,6.46587,6.08883,6.24247,71133.932207353,0
+IBCP.US,D,20130814,000000,6.20445,6.27342,6.1579,6.2507,51269.785975823,0
+IBCP.US,D,20130815,000000,5.94282,6.20817,5.94282,6.10411,14996.083267885,0
+IBCP.US,D,20130816,000000,6.05806,6.28137,6.05806,6.11175,30564.699727092,0
+IBCP.US,D,20130819,000000,6.03484,6.16565,5.77331,6.14291,169073.84802123,0
+IBCP.US,D,20130820,000000,6.1579,6.25432,6.00426,6.17348,47106.928779028,0
+IBCP.US,D,20130821,000000,6.1968,6.8047,6.17309,6.69702,177265.86928102,0
+IBCP.US,D,20130822,000000,6.69702,6.81225,6.32742,6.46587,206993.711224,0
+IBCP.US,D,20130823,000000,6.68918,7.45925,6.61991,7.30493,2542084.1095669,0
+IBCP.US,D,20130826,000000,7.65983,7.68903,7.19724,7.45925,668273.80405678,0
+IBCP.US,D,20130827,000000,7.3745,7.4665,7.07417,7.11258,425631.99234638,0
+IBCP.US,D,20130828,000000,7.07417,7.15882,6.95864,7.0584,272652.34829509,0
+IBCP.US,D,20130829,000000,7.08191,7.4277,7.08191,7.26631,370621.8602989,0
+IBCP.US,D,20130830,000000,7.32041,7.58301,7.1895,7.31306,500228.67877504,0
+IBCP.US,D,20130903,000000,7.65983,7.87481,7.32041,7.68903,675109.50337135,0
+IBCP.US,D,20130904,000000,7.69716,7.86726,7.58301,7.65983,419201.4546663,0
+IBCP.US,D,20130905,000000,7.65983,7.71283,7.55969,7.64366,142582.19636288,0
+IBCP.US,D,20130906,000000,7.65983,7.65983,7.43554,7.51285,125303.12423762,0
+IBCP.US,D,20130909,000000,7.55969,7.77535,7.53558,7.6516,331630.41090916,0
+IBCP.US,D,20130910,000000,7.69716,7.77535,7.48934,7.7046,286242.10226238,0
+IBCP.US,D,20130911,000000,7.7046,7.82121,7.55155,7.59094,149042.33023288,0
+IBCP.US,D,20130912,000000,7.58301,7.81297,7.5444,7.6516,84850.235400519,0
+IBCP.US,D,20130913,000000,7.65983,7.65983,7.59094,7.6516,142513.81895857,0
+IBCP.US,D,20130916,000000,7.68197,7.744,7.44309,7.52852,144676.3819397,0
+IBCP.US,D,20130917,000000,7.51285,7.54371,7.4277,7.50501,123935.5761514,0
+IBCP.US,D,20130918,000000,7.50501,7.55969,7.4277,7.51285,118808.29138634,0
+IBCP.US,D,20130919,000000,7.50501,7.59683,7.35136,7.39017,129350.65834954,0
+IBCP.US,D,20130920,000000,7.38253,7.45112,7.16657,7.3745,237307.35361587,0
+IBCP.US,D,20130923,000000,7.31306,7.32824,6.73563,7.12042,614012.76178191,0
+IBCP.US,D,20130924,000000,7.08945,7.32824,6.95061,7.2818,144327.35101023,0
+IBCP.US,D,20130925,000000,7.29748,7.4665,7.136,7.45112,109255.86594824,0
+IBCP.US,D,20130926,000000,7.4665,7.55155,7.31306,7.50501,127700.41562161,0
+IBCP.US,D,20130927,000000,7.51285,7.59683,7.4277,7.51285,62354.069382145,0
+IBCP.US,D,20130930,000000,7.32824,7.69716,7.12042,7.69716,278611.3880529,0
+IBCP.US,D,20131001,000000,7.65983,7.75948,7.54371,7.6516,112598.1942933,0
+IBCP.US,D,20131002,000000,7.64366,7.72832,7.61279,7.69716,126383.89544905,0
+IBCP.US,D,20131003,000000,7.69716,7.73655,7.38253,7.39791,242669.36678379,0
+IBCP.US,D,20131004,000000,7.39791,7.54371,7.35136,7.47326,52485.270879324,0
+IBCP.US,D,20131007,000000,7.47326,7.47326,7.16657,7.18185,86548.444367292,0
+IBCP.US,D,20131008,000000,7.14315,7.22036,7.08191,7.1744,173169.34837199,0
+IBCP.US,D,20131009,000000,7.1744,7.38253,7.14315,7.25867,103282.53837461,0
+IBCP.US,D,20131010,000000,7.31306,7.62093,7.31306,7.59683,125359.25494266,0
+IBCP.US,D,20131011,000000,7.42123,7.6516,7.2281,7.6275,89119.230657738,0
+IBCP.US,D,20131014,000000,7.56732,7.65983,7.52059,7.61279,43391.076105939,0
+IBCP.US,D,20131015,000000,7.57556,7.69716,7.57556,7.6661,60932.431707437,0
+IBCP.US,D,20131016,000000,7.69716,7.69716,7.55155,7.6275,55339.772369747,0
+IBCP.US,D,20131017,000000,7.6275,7.68197,7.57556,7.6516,47031.407466804,0
+IBCP.US,D,20131018,000000,7.68197,7.92929,7.57556,7.68197,126876.82509506,0
+IBCP.US,D,20131021,000000,7.71283,7.744,7.62093,7.69716,67421.141209084,0
+IBCP.US,D,20131022,000000,7.65983,7.71283,7.59094,7.6661,140314.51587961,0
+IBCP.US,D,20131023,000000,7.64366,7.64366,7.2281,7.41359,135629.13284688,0
+IBCP.US,D,20131024,000000,7.4277,7.4277,7.27416,7.35136,177053.59316017,0
+IBCP.US,D,20131025,000000,7.34343,7.35136,7.136,7.26631,136795.63095327,0
+IBCP.US,D,20131028,000000,7.25103,7.39791,7.136,7.24369,159919.44030972,0
+IBCP.US,D,20131029,000000,7.24369,7.48934,7.23564,7.45925,99381.964654052,0
+IBCP.US,D,20131030,000000,7.4277,7.60506,6.66636,7.24369,516396.36294067,0
+IBCP.US,D,20131031,000000,7.2818,7.55155,7.21292,7.48111,274113.78774246,0
+IBCP.US,D,20131101,000000,7.48111,7.68903,7.45925,7.68903,285028.65847542,0
+IBCP.US,D,20131104,000000,7.68903,7.75948,7.60506,7.68903,210454.42432877,0
+IBCP.US,D,20131105,000000,7.7046,7.744,7.62093,7.68903,72942.361467643,0
+IBCP.US,D,20131106,000000,7.68903,7.92929,7.68903,7.85923,356610.61576475,0
+IBCP.US,D,20131107,000000,7.85923,8.05245,7.85923,7.95966,70975.745674992,0
+IBCP.US,D,20131108,000000,8.00493,8.68966,7.90538,8.49603,269435.54861766,0
+IBCP.US,D,20131111,000000,8.52916,8.64282,8.27312,8.30427,170571.00700816,0
+IBCP.US,D,20131112,000000,8.29644,8.56179,8.23794,8.48017,88398.716516787,0
+IBCP.US,D,20131113,000000,8.42069,8.46694,8.0988,8.27312,193333.53873587,0
+IBCP.US,D,20131114,000000,8.27312,8.39246,8.26038,8.27312,158213.06687676,0
+IBCP.US,D,20131115,000000,8.27312,8.32779,8.23089,8.30427,366738.63606899,0
+IBCP.US,D,20131118,000000,8.33652,8.9744,8.32779,8.80372,317762.04453327,0
+IBCP.US,D,20131119,000000,8.89199,9.04505,8.522,8.59148,197070.8231327,0
+IBCP.US,D,20131120,000000,8.62822,8.65781,8.52916,8.63459,85779.963987497,0
+IBCP.US,D,20131121,000000,8.65781,8.95824,8.65173,8.89199,179147.77873699,0
+IBCP.US,D,20131122,000000,8.90611,9.04505,8.78794,9.00645,111596.00606892,0
+IBCP.US,D,20131125,000000,9.02144,9.30569,8.95824,9.25434,288658.78425355,0
+IBCP.US,D,20131126,000000,9.13118,9.58299,9.06044,9.46736,343873.02795569,0
+IBCP.US,D,20131127,000000,9.5144,9.57515,9.38996,9.43112,139523.5832178,0
+IBCP.US,D,20131129,000000,9.48109,9.57515,9.09836,9.14363,95707.954870169,0
+IBCP.US,D,20131202,000000,9.08895,9.20604,8.88366,8.94364,141345.27973564,0
+IBCP.US,D,20131203,000000,8.88366,8.96666,8.59148,8.69808,139397.03399191,0
+IBCP.US,D,20131204,000000,8.59148,8.68152,8.45106,8.46694,133281.84881829,0
+IBCP.US,D,20131205,000000,8.45987,8.45987,8.27312,8.40756,56164.383454574,0
+IBCP.US,D,20131206,000000,8.51308,8.70622,8.50515,8.59775,78206.401041329,0
+IBCP.US,D,20131209,000000,8.70622,9.10697,8.62009,8.79529,166676.55663725,0
+IBCP.US,D,20131210,000000,8.76109,8.99135,8.65781,8.91345,370634.10699818,0
+IBCP.US,D,20131211,000000,8.88366,8.95099,8.60676,8.62822,91717.572021562,0
+IBCP.US,D,20131212,000000,8.59148,8.79529,8.488,8.59775,118865.44264965,0
+IBCP.US,D,20131213,000000,8.58403,8.62009,8.51308,8.5465,101981.32657615,0
+IBCP.US,D,20131216,000000,8.5465,8.80372,8.47399,8.77373,271124.57255997,0
+IBCP.US,D,20131217,000000,8.7408,8.77373,8.71533,8.72346,68037.558406159,0
+IBCP.US,D,20131218,000000,8.7408,8.9744,8.69808,8.89974,155497.36131151,0
+IBCP.US,D,20131219,000000,8.84516,9.01301,8.8284,8.91345,87949.670876534,0
+IBCP.US,D,20131220,000000,8.93041,8.93041,8.76638,8.85437,272939.12516989,0
+IBCP.US,D,20131223,000000,8.84516,9.08895,8.78794,9.04505,129909.9242833,0
+IBCP.US,D,20131224,000000,9.05946,9.46639,9.01301,9.28433,98412.434294416,0
+IBCP.US,D,20131226,000000,9.33607,9.42425,9.30569,9.38996,137184.4636554,0
+IBCP.US,D,20131227,000000,9.38996,9.38996,9.33607,9.37624,69376.53086073,0
+IBCP.US,D,20131230,000000,9.38996,9.38996,9.05269,9.18968,74184.38088625,0
+IBCP.US,D,20131231,000000,9.24563,9.35272,9.18301,9.2369,164086.37973961,0
+IBCP.US,D,20140102,000000,9.24563,9.43112,9.06993,9.38996,236677.66916123,0
+IBCP.US,D,20140103,000000,9.38408,9.69959,9.31745,9.6849,123201.7947529,0
+IBCP.US,D,20140106,000000,9.71331,9.9602,9.6604,9.8064,269043.6542407,0
+IBCP.US,D,20140107,000000,9.96901,10.2747,9.75936,10.1621,300353.36150731,0
+IBCP.US,D,20140108,000000,10.1621,10.4933,9.98377,10.4208,351277.17822848,0
+IBCP.US,D,20140109,000000,10.4296,10.6833,10.4002,10.5432,216948.23662179,0
+IBCP.US,D,20140110,000000,10.6833,10.9391,10.5786,10.8745,251248.17962915,0
+IBCP.US,D,20140113,000000,10.9548,10.9676,10.7461,10.8392,217990.22661882,0
+IBCP.US,D,20140114,000000,10.8617,10.8617,10.6256,10.7686,46770.144548838,0
+IBCP.US,D,20140115,000000,10.8068,10.8911,10.7147,10.8,303494.63987253,0
+IBCP.US,D,20140116,000000,10.8068,10.8156,10.7754,10.7912,44818.837130287,0
+IBCP.US,D,20140117,000000,10.7754,10.8392,10.2434,10.5786,466896.22501075,0
+IBCP.US,D,20140121,000000,10.5912,10.8539,10.4933,10.6609,177458.75479468,0
+IBCP.US,D,20140122,000000,10.6256,10.6981,10.5432,10.6079,100033.08083242,0
+IBCP.US,D,20140123,000000,10.5511,10.7628,10.1994,10.4384,110740.77823589,0
+IBCP.US,D,20140124,000000,10.3091,10.3375,10.0376,10.1386,98862.500492942,0
+IBCP.US,D,20140127,000000,10.1141,10.3962,9.62121,10.0161,122664.98110114,0
+IBCP.US,D,20140128,000000,10.022,10.4531,9.96901,10.407,314773.84990905,0
+IBCP.US,D,20140129,000000,10.3297,10.5217,10.0975,10.2346,192140.50611438,0
+IBCP.US,D,20140130,000000,10.2747,10.4531,10.2062,10.3031,163634.27242454,0
+IBCP.US,D,20140131,000000,10.2747,10.3924,10.1229,10.1994,191093.41332597,0
+IBCP.US,D,20140203,000000,10.1552,10.2649,9.67705,9.77407,153048.02145559,0
+IBCP.US,D,20140204,000000,9.83775,10.214,9.79856,9.98377,76469.410860172,0
+IBCP.US,D,20140205,000000,9.6261,9.97594,9.6261,9.86323,91924.745351042,0
+IBCP.US,D,20140206,000000,9.87205,9.94455,9.7917,9.83775,75037.56760273,0
+IBCP.US,D,20140207,000000,9.85539,9.92989,9.62121,9.66922,79274.925553476,0
+IBCP.US,D,20140210,000000,9.71331,10.0082,9.5144,9.59867,137769.243546,0
+IBCP.US,D,20140211,000000,9.57515,9.73095,9.54674,9.59867,88642.629944106,0
+IBCP.US,D,20140212,000000,9.5683,9.83775,9.54674,9.65256,134076.86371319,0
+IBCP.US,D,20140213,000000,9.59083,9.82893,9.55555,9.78288,92487.072959631,0
+IBCP.US,D,20140214,000000,9.81325,9.85539,9.45169,9.64374,97789.893747703,0
+IBCP.US,D,20140218,000000,9.6604,9.8064,9.50754,9.60552,91016.448487804,0
+IBCP.US,D,20140219,000000,9.57515,9.58299,9.27561,9.33607,104443.93368963,0
+IBCP.US,D,20140220,000000,9.45169,9.59083,9.33607,9.34489,83278.575659635,0
+IBCP.US,D,20140221,000000,9.33607,9.45169,9.08895,9.29991,112927.83461558,0
+IBCP.US,D,20140224,000000,9.26307,9.53889,9.25434,9.37624,75633.573634338,0
+IBCP.US,D,20140225,000000,9.39584,9.48109,9.32725,9.36742,123342.63179462,0
+IBCP.US,D,20140226,000000,9.38408,9.69959,9.31255,9.54674,225763.81898655,0
+IBCP.US,D,20140227,000000,9.5144,9.59867,9.40662,9.4899,56097.026608537,0
+IBCP.US,D,20140228,000000,9.45169,9.73095,9.38996,9.46736,99764.67400654,0
+IBCP.US,D,20140303,000000,9.36057,9.83285,9.36057,9.70548,116330.37589876,0
+IBCP.US,D,20140304,000000,9.8064,9.90632,9.73977,9.8064,54331.460795726,0
+IBCP.US,D,20140305,000000,9.79856,9.86323,9.38408,9.40662,140694.16355727,0
+IBCP.US,D,20140306,000000,9.44483,9.67705,9.38996,9.47324,225109.64113337,0
+IBCP.US,D,20140307,000000,9.59083,9.59083,9.43112,9.54674,77033.779585307,0
+IBCP.US,D,20140310,000000,9.54674,9.81325,9.54674,9.7672,44416.737170607,0
+IBCP.US,D,20140311,000000,9.75936,9.85539,9.63787,9.67705,47267.156427936,0
+IBCP.US,D,20140312,000000,9.85539,10.2062,9.57515,10.1944,175924.8557099,0
+IBCP.US,D,20140313,000000,10.3091,10.4865,10.262,10.3375,142930.20673408,0
+IBCP.US,D,20140314,000000,10.359,10.359,10.0455,10.1141,53337.43703753,0
+IBCP.US,D,20140317,000000,10.1229,10.4785,9.93673,10.2522,57145.139955217,0
+IBCP.US,D,20140318,000000,10.2522,10.3297,10.0455,10.1053,33046.69744776,0
+IBCP.US,D,20140319,000000,10.0759,10.3757,10.0759,10.2943,58531.05809036,0
+IBCP.US,D,20140320,000000,10.3453,10.5276,10.262,10.4933,44582.067610882,0
+IBCP.US,D,20140321,000000,10.5011,10.5011,10.1249,10.1699,235202.96245632,0
+IBCP.US,D,20140324,000000,10.2346,10.2346,9.78288,10.0004,60874.259885858,0
+IBCP.US,D,20140325,000000,10.0004,10.1699,9.87205,9.98377,31129.068452228,0
+IBCP.US,D,20140326,000000,10.0004,10.1856,9.96901,9.97594,139002.07794015,0
+IBCP.US,D,20140327,000000,9.96901,10.1219,9.62121,9.83775,132252.10552053,0
+IBCP.US,D,20140328,000000,9.6849,10.0376,9.6849,9.82893,73681.245657513,0
+IBCP.US,D,20140331,000000,10.1053,10.1464,9.87205,9.99159,85421.748033567,0
+IBCP.US,D,20140401,000000,10.0004,10.5432,9.91316,10.359,231135.01717894,0
+IBCP.US,D,20140402,000000,10.3924,10.6158,10.1944,10.2522,121285.18631564,0
+IBCP.US,D,20140403,000000,10.2747,10.3247,10.022,10.262,77186.863326302,0
+IBCP.US,D,20140404,000000,10.3091,10.3091,9.8838,9.99159,66871.060299776,0
+IBCP.US,D,20140407,000000,9.98377,10.2346,9.88969,10.1229,78337.032500313,0
+IBCP.US,D,20140408,000000,10.1699,10.1699,9.82208,10.0553,111686.83575524,0
+IBCP.US,D,20140409,000000,10.0895,10.1582,9.91316,10.0161,114208.63524857,0
+IBCP.US,D,20140410,000000,10.0004,10.0004,9.66922,9.95435,136906.87180506,0
+IBCP.US,D,20140411,000000,9.72213,9.84657,9.66922,9.69959,91544.077115101,0
+IBCP.US,D,20140414,000000,9.65256,9.84168,9.63002,9.75936,91521.624833088,0
+IBCP.US,D,20140415,000000,9.75936,9.81325,9.63002,9.73095,142553.62073123,0
+IBCP.US,D,20140416,000000,9.77407,9.9602,9.6604,9.94455,43830.936721732,0
+IBCP.US,D,20140417,000000,10.0376,10.3826,10.0082,10.2943,103601.97311416,0
+IBCP.US,D,20140421,000000,10.2062,10.3297,10.0827,10.2434,112593.09150193,0
+IBCP.US,D,20140422,000000,10.1297,10.1297,9.70548,9.75936,129385.35733082,0
+IBCP.US,D,20140423,000000,10.02,10.02,9.73095,9.90632,67982.4482594,0
+IBCP.US,D,20140424,000000,10.0004,10.0004,9.73977,9.75936,38436.265689063,0
+IBCP.US,D,20140425,000000,9.70548,9.83775,9.70254,9.7917,67580.34829972,0
+IBCP.US,D,20140428,000000,9.82893,10.0396,9.75936,9.87793,65529.026170385,0
+IBCP.US,D,20140429,000000,10.0769,10.0807,9.73977,9.82893,68487.624604684,0
+IBCP.US,D,20140430,000000,9.8064,10.1405,9.75936,10.0709,90182.652378517,0
+IBCP.US,D,20140501,000000,10.0308,10.1268,9.77407,9.91415,78376.834272971,0
+IBCP.US,D,20140502,000000,9.97693,10.0709,9.7917,9.8064,49224.587196127,0
+IBCP.US,D,20140505,000000,9.69959,9.86323,9.69959,9.77407,52794.500036134,0
+IBCP.US,D,20140506,000000,9.81227,9.92108,9.74466,9.7917,56760.389486182,0
+IBCP.US,D,20140507,000000,9.87793,10.021,9.72213,9.7917,70659.372610268,0
+IBCP.US,D,20140508,000000,9.74466,10.0308,9.71331,9.79856,90060.18538572,0
+IBCP.US,D,20140509,000000,9.81325,9.94554,9.78288,9.87205,50964.639052106,0
+IBCP.US,D,20140512,000000,9.86323,10.1161,9.86323,9.99258,87307.739722628,0
+IBCP.US,D,20140513,000000,9.98377,10.023,9.90632,9.93772,37677.990892,0
+IBCP.US,D,20140514,000000,9.85539,9.96119,9.74466,9.7917,56608.32630346,0
+IBCP.US,D,20140515,000000,9.74466,9.8064,9.62904,9.66824,359606.97485516,0
+IBCP.US,D,20140516,000000,9.71331,9.84657,9.68392,9.74466,70641.002561349,0
+IBCP.US,D,20140519,000000,9.74466,9.96119,9.7045,9.88478,55536.740116494,0
+IBCP.US,D,20140520,000000,9.82893,9.97,9.82208,9.88478,86145.323849338,0
+IBCP.US,D,20140521,000000,9.93772,9.97693,9.7917,9.81325,107014.71998007,0
+IBCP.US,D,20140522,000000,9.75936,9.97693,9.75936,9.93088,50279.844450721,0
+IBCP.US,D,20140523,000000,9.97,9.97,9.8064,9.84657,56010.279155306,0
+IBCP.US,D,20140527,000000,9.85539,9.97,9.84657,9.86323,118625.61145541,0
+IBCP.US,D,20140528,000000,9.85539,9.97693,9.82208,9.93772,108336.34294399,0
+IBCP.US,D,20140529,000000,9.93772,10.0563,9.91415,10.0396,78548.288062885,0
+IBCP.US,D,20140530,000000,10.0563,10.3111,10.0268,10.2022,170312.80576502,0
+IBCP.US,D,20140602,000000,10.2022,10.2082,9.87205,9.91415,79979.110762053,0
+IBCP.US,D,20140603,000000,9.84657,10.2228,9.79856,10.0474,348131.81763017,0
+IBCP.US,D,20140604,000000,10.0563,10.0563,9.94554,9.97693,71485.004253369,0
+IBCP.US,D,20140605,000000,10.0014,10.2875,9.79856,10.1778,154198.19062959,0
+IBCP.US,D,20140606,000000,10.2082,10.3541,9.90632,10.1484,119159.36343236,0
+IBCP.US,D,20140609,000000,10.215,10.2777,10.0905,10.164,99661.597620937,0
+IBCP.US,D,20140610,000000,10.1484,10.1709,10.0092,10.0563,70082.757185853,0
+IBCP.US,D,20140611,000000,10.0474,10.1317,9.89067,10.0092,137991.72524958,0
+IBCP.US,D,20140612,000000,10.0014,10.0161,9.89067,9.99258,250548.07665367,0
+IBCP.US,D,20140613,000000,10.0161,10.0161,9.83775,9.85539,118430.68482522,0
+IBCP.US,D,20140616,000000,9.85539,9.97693,9.66824,9.94554,107292.31183041,0
+IBCP.US,D,20140617,000000,9.94554,9.97693,9.79856,9.93772,150573.16764283,0
+IBCP.US,D,20140618,000000,9.92108,10.0308,9.92108,9.97693,86153.488315524,0
+IBCP.US,D,20140619,000000,9.97693,9.97693,9.79856,9.86323,111059.19241716,0
+IBCP.US,D,20140620,000000,9.87205,10.1405,9.82208,10.0837,157036.36318764,0
+IBCP.US,D,20140623,000000,10.0474,10.1954,9.95435,10.1709,126847.22890513,0
+IBCP.US,D,20140624,000000,10.1405,10.3189,10.0396,10.1562,170797.57094484,0
+IBCP.US,D,20140625,000000,10.0396,10.3473,10.0396,10.1709,163587.32674396,0
+IBCP.US,D,20140626,000000,10.1778,10.5814,10.0161,10.5472,359050.77059621,0
+IBCP.US,D,20140627,000000,10.5884,10.7363,9.90632,9.90632,3882029.1561723,0
+IBCP.US,D,20140630,000000,9.97693,10.1778,9.69273,9.95435,421780.40542294,0
+IBCP.US,D,20140701,000000,9.98377,10.0161,9.75153,9.87205,359510.0218192,0
+IBCP.US,D,20140702,000000,9.78288,9.95435,9.62904,9.7672,400179.26901024,0
+IBCP.US,D,20140703,000000,9.78288,9.84657,9.64276,9.82893,74565.049122191,0
+IBCP.US,D,20140707,000000,9.85539,10.0014,9.69273,9.93088,290443.74067355,0
+IBCP.US,D,20140708,000000,9.8064,10.0014,9.71331,9.81325,249404.0308293,0
+IBCP.US,D,20140709,000000,9.72213,9.90632,9.72213,9.81325,146723.62183594,0
+IBCP.US,D,20140710,000000,9.65942,9.85539,9.47128,9.62023,181796.12745621,0
+IBCP.US,D,20140711,000000,9.59769,9.66824,9.47913,9.51342,137825.37425103,0
+IBCP.US,D,20140714,000000,9.56045,9.63787,9.47913,9.58201,161145.13079595,0
+IBCP.US,D,20140715,000000,9.59083,9.74466,9.5291,9.7045,173534.70823383,0
+IBCP.US,D,20140716,000000,9.74466,9.80052,9.59769,9.65158,209470.60615331,0
+IBCP.US,D,20140717,000000,9.59769,9.71331,9.48892,9.63787,212724.14592859,0
+IBCP.US,D,20140718,000000,9.59083,9.86323,9.53498,9.64276,170285.25069164,0
+IBCP.US,D,20140721,000000,9.60454,9.73095,9.40466,9.54478,158440.65137171,0
+IBCP.US,D,20140722,000000,9.56732,9.69763,9.54478,9.68392,112505.32349043,0
+IBCP.US,D,20140723,000000,9.65942,9.73487,9.5291,9.57417,74837.538181163,0
+IBCP.US,D,20140724,000000,9.59083,9.74466,9.56732,9.73095,128604.63025176,0
+IBCP.US,D,20140725,000000,9.65158,9.78288,9.35762,9.50558,177036.24366953,0
+IBCP.US,D,20140728,000000,9.72213,9.88478,9.42916,9.83775,447366.82189286,0
+IBCP.US,D,20140729,000000,9.7917,10.1954,9.57417,10.1484,263879.6293778,0
+IBCP.US,D,20140730,000000,10.1778,10.4158,10.0474,10.3708,174214.40004385,0
+IBCP.US,D,20140731,000000,10.2777,10.4032,10.1464,10.2366,229902.1827848,0
+IBCP.US,D,20140801,000000,10.2082,10.3326,9.94455,10.07,188554.264342,0
+IBCP.US,D,20140804,000000,10.0161,10.1562,9.67313,9.87009,223862.5189234,0
+IBCP.US,D,20140805,000000,9.82012,9.90632,9.64962,9.71037,76512.27430765,0
+IBCP.US,D,20140806,000000,9.6653,9.77211,9.47717,9.6653,80840.46194472,0
+IBCP.US,D,20140807,000000,9.69077,9.74368,9.55751,9.57025,67760.987114093,0
+IBCP.US,D,20140808,000000,9.55066,9.71919,9.485,9.68196,92395.222715034,0
+IBCP.US,D,20140811,000000,9.69861,9.85343,9.59573,9.75741,87024.02452265,0
+IBCP.US,D,20140812,000000,9.74859,9.87303,9.63493,9.72801,115205.72068158,0
+IBCP.US,D,20140813,000000,9.71037,9.90144,9.49382,9.55066,113513.63506445,0
+IBCP.US,D,20140814,000000,9.51734,9.66236,9.46149,9.51734,73762.890319377,0
+IBCP.US,D,20140815,000000,9.60846,9.60846,9.20604,9.38604,157059.83602794,0
+IBCP.US,D,20140818,000000,9.43895,9.64374,9.43895,9.57907,127031.94995259,0
+IBCP.US,D,20140819,000000,9.62512,9.62512,9.48011,9.49382,53670.139034627,0
+IBCP.US,D,20140820,000000,9.46149,9.46149,9.18968,9.25532,103852.00989111,0
+IBCP.US,D,20140821,000000,9.22143,9.41739,9.21456,9.32235,90000.993005869,0
+IBCP.US,D,20140822,000000,9.58691,10.3972,9.32921,9.51734,111277.59188765,0
+IBCP.US,D,20140825,000000,9.60161,9.82012,9.41739,9.57907,122333.29966232,0
+IBCP.US,D,20140826,000000,9.55751,9.63493,9.38604,9.51734,133748.24394919,0
+IBCP.US,D,20140827,000000,9.51734,9.51734,9.32235,9.33803,62247.931321722,0
+IBCP.US,D,20140828,000000,9.32921,9.3929,9.22916,9.26307,81637.517956167,0
+IBCP.US,D,20140829,000000,9.26307,9.485,9.26307,9.43307,96482.558599604,0
+IBCP.US,D,20140902,000000,9.49382,9.59573,9.33803,9.41739,112382.85649763,0
+IBCP.US,D,20140903,000000,9.42719,9.51734,9.36253,9.40956,84339.956263868,0
+IBCP.US,D,20140904,000000,9.44777,9.61631,9.27659,9.34587,128064.75492517,0
+IBCP.US,D,20140905,000000,9.45463,9.67705,9.27659,9.40073,109419.15527197,0
+IBCP.US,D,20140908,000000,9.36938,9.48794,9.27081,9.41739,97998.087635456,0
+IBCP.US,D,20140909,000000,9.45463,9.52126,9.36253,9.43307,108236.32823321,0
+IBCP.US,D,20140910,000000,9.40956,9.46149,9.33803,9.42719,61890.735926067,0
+IBCP.US,D,20140911,000000,9.34782,9.52616,9.33803,9.46932,73659.813933773,0
+IBCP.US,D,20140912,000000,9.5095,9.56536,9.40073,9.5095,705684.40868118,0
+IBCP.US,D,20140915,000000,9.46149,9.51734,9.43895,9.485,121419.90000771,0
+IBCP.US,D,20140916,000000,9.43895,9.51734,9.42719,9.44777,1196855.6327807,0
+IBCP.US,D,20140917,000000,9.46149,9.69077,9.43993,9.62512,133689.05156934,0
+IBCP.US,D,20140918,000000,9.58103,9.98278,9.58103,9.93673,219456.76885755,0
+IBCP.US,D,20140919,000000,10.0386,10.1709,9.74859,9.77211,210373.80022517,0
+IBCP.US,D,20140922,000000,9.71037,9.74368,9.5095,9.55066,124572.40451394,0
+IBCP.US,D,20140923,000000,9.53302,9.55066,9.30765,9.33803,135130.07985124,0
+IBCP.US,D,20140924,000000,9.34587,9.42719,9.32235,9.41739,74316.032903507,0
+IBCP.US,D,20140925,000000,9.40073,9.43307,9.34587,9.3782,125277.61028079,0
+IBCP.US,D,20140926,000000,9.38604,9.53302,9.34587,9.45463,162400.41747211,0
+IBCP.US,D,20140929,000000,9.35468,9.41739,9.14363,9.18968,186462.11988173,0
+IBCP.US,D,20140930,000000,9.18301,9.30765,9.18301,9.26307,166020.33766752,0
+IBCP.US,D,20141001,000000,9.21456,9.36938,9.1302,9.15127,217444.22794261,0
+IBCP.US,D,20141002,000000,9.1302,9.23494,9.01203,9.16087,123320.1795126,0
+IBCP.US,D,20141003,000000,9.26307,9.28051,9.11364,9.13784,159415.28452271,0
+IBCP.US,D,20141006,000000,9.10599,9.20604,9.01948,9.03182,79036.114917524,0
+IBCP.US,D,20141007,000000,9.04417,9.18301,8.91836,8.98194,69351.016903897,0
+IBCP.US,D,20141008,000000,8.95637,9.23788,8.9407,9.21456,161323.72849378,0
+IBCP.US,D,20141009,000000,9.12226,9.20604,8.94628,9.01948,79635.182623951,0
+IBCP.US,D,20141010,000000,8.95001,9.14363,8.91189,8.95001,96840.774553533,0
+IBCP.US,D,20141013,000000,8.93501,9.24661,8.93501,9.02809,147977.88795382,0
+IBCP.US,D,20141014,000000,9.11364,9.40073,9.09748,9.22143,127797.36865757,0
+IBCP.US,D,20141015,000000,9.09748,9.33214,8.96509,9.10599,144714.14259581,0
+IBCP.US,D,20141016,000000,9.01203,9.28531,9.01203,9.22916,146607.27819278,0
+IBCP.US,D,20141017,000000,9.35468,9.35468,9.09748,9.19742,121109.65029263,0
+IBCP.US,D,20141020,000000,9.18968,9.23788,9.05946,9.14363,70133.785099518,0
+IBCP.US,D,20141021,000000,9.20604,9.29991,8.97254,9.27659,84796.145812034,0
+IBCP.US,D,20141022,000000,9.21456,9.34587,9.20604,9.24661,120602.4328308,0
+IBCP.US,D,20141023,000000,9.27081,9.34587,9.20604,9.32235,89416.213115268,0
+IBCP.US,D,20141024,000000,9.35468,9.47717,9.25532,9.47717,129093.47766466,0
+IBCP.US,D,20141027,000000,9.35468,9.485,8.92766,9.29217,81263.99362814,0
+IBCP.US,D,20141028,000000,9.20604,9.27659,8.96509,9.24661,178148.65218742,0
+IBCP.US,D,20141029,000000,9.24661,9.50166,9.1302,9.43895,711023.96956709,0
+IBCP.US,D,20141030,000000,9.40073,9.47717,9.27659,9.30765,251705.38973559,0
+IBCP.US,D,20141031,000000,9.40073,9.55751,9.24661,9.3782,196903.45157588,0
+IBCP.US,D,20141103,000000,9.40073,9.65256,9.31451,9.60846,105823.72847513,0
+IBCP.US,D,20141104,000000,9.56536,9.6653,9.28825,9.63493,70528.741151286,0
+IBCP.US,D,20141105,000000,9.68196,9.72017,9.55751,9.60161,45219.916531695,0
+IBCP.US,D,20141106,000000,9.59573,9.68196,9.47619,9.64962,52809.808410234,0
+IBCP.US,D,20141107,000000,9.63493,9.63493,9.36057,9.43895,83022.415533037,0
+IBCP.US,D,20141110,000000,9.42621,9.48403,9.21172,9.36742,123588.58633848,0
+IBCP.US,D,20141111,000000,9.36742,9.43895,9.30569,9.32039,89449.891538287,0
+IBCP.US,D,20141112,000000,9.29893,9.50166,9.21172,9.47619,109482.42988492,0
+IBCP.US,D,20141113,000000,9.41641,9.50166,9.26885,9.28345,49815.490436369,0
+IBCP.US,D,20141114,000000,9.26885,9.43895,9.21172,9.33607,65357.57238047,0
+IBCP.US,D,20141117,000000,9.33607,9.39094,9.29119,9.31255,103003.92596599,0
+IBCP.US,D,20141118,000000,9.32725,9.40858,9.28345,9.36742,89259.047141179,0
+IBCP.US,D,20141119,000000,9.35272,9.37624,9.25336,9.36742,117223.3643879,0
+IBCP.US,D,20141120,000000,9.32725,9.51636,9.32725,9.49284,135517.8919951,0
+IBCP.US,D,20141121,000000,9.48403,9.62512,9.32725,9.32725,76505.130399737,0
+IBCP.US,D,20141124,000000,9.36742,9.54085,9.36742,9.5095,79500.468931876,0
+IBCP.US,D,20141125,000000,9.54085,9.60552,9.43895,9.57907,32445.588624786,0
+IBCP.US,D,20141126,000000,9.50166,9.75839,9.46834,9.69861,62622.476208023,0
+IBCP.US,D,20141128,000000,9.61631,9.72899,9.46834,9.48403,49831.819368741,0
+IBCP.US,D,20141201,000000,9.50166,9.55751,9.35272,9.39094,169570.85990033,0
+IBCP.US,D,20141202,000000,9.36742,9.47619,9.32725,9.46834,136414.96271732,0
+IBCP.US,D,20141203,000000,9.54183,9.54183,9.36742,9.40858,136707.86294176,0
+IBCP.US,D,20141204,000000,9.37624,9.57907,9.36057,9.40858,111807.26163149,0
+IBCP.US,D,20141205,000000,9.39975,9.73781,9.39975,9.5095,81664.052471274,0
+IBCP.US,D,20141208,000000,9.5095,9.72017,9.42621,9.6653,159512.23755867,0
+IBCP.US,D,20141209,000000,9.57025,9.93772,9.38506,9.8211,215576.60630247,0
+IBCP.US,D,20141210,000000,9.81227,9.85441,9.58691,9.59573,96419.28398666,0
+IBCP.US,D,20141211,000000,9.65647,9.78974,9.58691,9.71037,84907.386663824,0
+IBCP.US,D,20141212,000000,9.61631,9.84559,9.61631,9.75839,69570.436932657,0
+IBCP.US,D,20141215,000000,9.77211,9.86224,9.6408,9.74957,68032.455614792,0
+IBCP.US,D,20141216,000000,9.78092,9.98476,9.63493,9.68196,168094.11207887,0
+IBCP.US,D,20141217,000000,9.75839,9.95435,9.59671,9.90632,105478.77977875,0
+IBCP.US,D,20141218,000000,9.99357,9.99357,9.78092,9.87793,158946.84827527,0
+IBCP.US,D,20141219,000000,9.84559,9.93772,9.74172,9.92108,264115.37833894,0
+IBCP.US,D,20141222,000000,9.96119,9.99357,9.89067,9.97693,60629.325900266,0
+IBCP.US,D,20141223,000000,9.97693,10.0925,9.97,10.0857,68798.894878041,0
+IBCP.US,D,20141224,000000,10.1425,10.1425,10.017,10.0788,137440.62378199,0
+IBCP.US,D,20141226,000000,10.0857,10.3013,9.97693,10.2326,184179.13102436,0
+IBCP.US,D,20141229,000000,10.211,10.2915,10.118,10.2405,65442.278717154,0
+IBCP.US,D,20141230,000000,10.2493,10.3071,10.2405,10.2493,53528.281434638,0
+IBCP.US,D,20141231,000000,10.2719,10.2915,10.1905,10.1905,70225.635344115,0
+IBCP.US,D,20150102,000000,10.2591,10.2591,9.83677,9.86224,51751.489480821,0
+IBCP.US,D,20150105,000000,9.79758,9.89067,9.76622,9.82795,112733.92854365,0
+IBCP.US,D,20150106,000000,9.8211,9.87107,9.57025,9.84559,124744.87886213,0
+IBCP.US,D,20150107,000000,9.93088,9.93088,9.67313,9.85441,100641.33356331,0
+IBCP.US,D,20150108,000000,9.92108,10.024,9.76916,9.95435,85767.717288217,0
+IBCP.US,D,20150109,000000,9.98476,10.1091,9.87793,9.96119,119296.11824097,0
+IBCP.US,D,20150112,000000,9.92108,9.97,9.78092,9.8985,78023.721110409,0
+IBCP.US,D,20150113,000000,9.88478,10.0416,9.59573,9.70254,116239.54621244,0
+IBCP.US,D,20150114,000000,9.61631,9.72899,9.52322,9.6653,68973.410342776,0
+IBCP.US,D,20150115,000000,9.61631,9.71037,9.56536,9.62512,173386.7272842,0
+IBCP.US,D,20150116,000000,9.58691,9.87793,9.58691,9.85441,88899.810628978,0
+IBCP.US,D,20150120,000000,9.8211,9.98476,9.70254,9.79758,55313.237854642,0
+IBCP.US,D,20150121,000000,9.74957,9.85441,9.46834,9.54968,96513.175347804,0
+IBCP.US,D,20150122,000000,9.49284,10.1259,9.49284,9.88478,125776.66327644,0
+IBCP.US,D,20150123,000000,9.95435,10.1091,9.87793,9.95435,227695.73579792,0
+IBCP.US,D,20150126,000000,10.0857,10.1425,9.97981,10.0318,161792.16474123,0
+IBCP.US,D,20150127,000000,10.024,10.0857,9.8211,9.91415,76665.358048645,0
+IBCP.US,D,20150128,000000,9.94554,9.95435,9.69861,9.75839,122668.04277596,0
+IBCP.US,D,20150129,000000,9.74368,9.98476,9.74368,9.94554,66504.67987966,0
+IBCP.US,D,20150130,000000,9.85441,9.87793,9.54085,9.60161,160050.07176871,0
+IBCP.US,D,20150202,000000,9.54085,9.79758,9.42621,9.74957,171783.43023684,0
+IBCP.US,D,20150203,000000,9.77211,9.93088,9.77211,9.83677,83446.96777473,0
+IBCP.US,D,20150204,000000,9.83677,9.95435,9.75839,9.78092,75540.702831468,0
+IBCP.US,D,20150205,000000,9.82795,9.93088,9.82795,9.85441,55949.045658908,0
+IBCP.US,D,20150206,000000,9.85441,10.1023,9.85441,9.93871,94194.466950863,0
+IBCP.US,D,20150209,000000,9.94653,9.98575,9.70939,9.71919,90465.347020221,0
+IBCP.US,D,20150210,000000,9.80444,9.8211,9.60161,9.75839,53429.287282128,0
+IBCP.US,D,20150211,000000,9.70939,9.81227,9.6604,9.74859,50145.130758645,0
+IBCP.US,D,20150212,000000,9.77211,9.87107,9.6555,9.79758,35184.767030325,0
+IBCP.US,D,20150213,000000,9.86224,9.93088,9.78092,9.8985,52172.980047694,0
+IBCP.US,D,20150217,000000,9.80444,10.2747,9.78092,10.2189,308532.11550954,0
+IBCP.US,D,20150218,000000,10.1199,10.1914,9.77211,9.87107,80477.143199424,0
+IBCP.US,D,20150219,000000,9.86224,9.97783,9.77211,9.8985,31328.077315521,0
+IBCP.US,D,20150220,000000,9.93088,9.94653,9.72801,9.84559,64947.307954603,0
+IBCP.US,D,20150223,000000,9.79758,9.94653,9.6604,9.93871,62057.086924615,0
+IBCP.US,D,20150224,000000,9.91415,9.94653,9.85441,9.8985,34415.266092257,0
+IBCP.US,D,20150225,000000,9.87107,9.93088,9.83677,9.88478,37274.870374046,0
+IBCP.US,D,20150226,000000,9.85441,10.0102,9.70939,9.97099,55228.531517957,0
+IBCP.US,D,20150227,000000,9.93871,10.0102,9.88478,10.0024,86045.309138555,0
+IBCP.US,D,20150302,000000,9.97099,10.1994,9.97099,10.1601,72661.707942485,0
+IBCP.US,D,20150303,000000,10.1356,10.1994,10.0877,10.1924,61062.042608146,0
+IBCP.US,D,20150304,000000,10.1435,10.1435,10.0425,10.0797,83880.705040883,0
+IBCP.US,D,20150305,000000,10.0641,10.1826,10.0024,10.1268,78653.405565036,0
+IBCP.US,D,20150306,000000,10.0877,10.1994,9.97783,10.0328,86556.608833478,0
+IBCP.US,D,20150309,000000,10.0504,10.1023,9.97099,10.0328,49584.844266602,0
+IBCP.US,D,20150310,000000,9.89067,9.97783,9.81227,9.88478,69096.897893845,0
+IBCP.US,D,20150311,000000,9.88478,10.0582,9.88478,10.0328,66801.66233719,0
+IBCP.US,D,20150312,000000,10.1199,10.1994,10.0935,10.1924,87957.83534272,0
+IBCP.US,D,20150313,000000,10.1738,10.2747,10.0102,10.1513,59020.926061544,0
+IBCP.US,D,20150316,000000,10.1924,10.1924,10.0582,10.1738,62845.978469876,0
+IBCP.US,D,20150317,000000,10.1111,10.1994,10.0729,10.1924,64506.426780537,0
+IBCP.US,D,20150318,000000,10.1826,10.2336,10.0504,10.1513,67692.609709783,0
+IBCP.US,D,20150319,000000,10.1513,10.1994,10.1356,10.1738,46274.153228015,0
+IBCP.US,D,20150320,000000,10.1924,10.1994,10.1268,10.1826,124931.64102615,0
+IBCP.US,D,20150323,000000,10.1738,10.2336,10.1435,10.2336,61828.481871395,0
+IBCP.US,D,20150324,000000,10.1826,10.3532,10.1738,10.1994,70236.861485122,0
+IBCP.US,D,20150325,000000,10.2189,10.3306,10.0504,10.0504,49462.377273806,0
+IBCP.US,D,20150326,000000,10.0425,10.1111,9.89067,9.93088,45254.615512986,0
+IBCP.US,D,20150327,000000,9.95435,9.98575,9.88478,9.92197,59662.85721545,0
+IBCP.US,D,20150330,000000,9.93871,10.2522,9.93871,10.1435,73811.877116495,0
+IBCP.US,D,20150331,000000,10.1435,10.1601,10.0425,10.0641,17054.549305133,0
+IBCP.US,D,20150401,000000,10.0425,10.3031,10.0024,10.2943,50226.775420509,0
+IBCP.US,D,20150402,000000,10.2278,10.2278,10.0935,10.1435,267064.79174877,0
+IBCP.US,D,20150406,000000,10.0877,10.2062,10.0425,10.1199,35311.316256215,0
+IBCP.US,D,20150407,000000,10.1111,10.1738,10.0504,10.0641,30768.811381753,0
+IBCP.US,D,20150408,000000,10.0641,10.1435,10.017,10.0935,22564.543422685,0
+IBCP.US,D,20150409,000000,10.1023,10.1268,9.92197,10.0877,70986.971815998,0
+IBCP.US,D,20150410,000000,10.0504,10.1199,10.0249,10.1111,25495.586783606,0
+IBCP.US,D,20150413,000000,10.1601,10.1924,10.0582,10.1356,13255.010853633,0
+IBCP.US,D,20150414,000000,10.0935,10.2062,9.98575,10.1924,78016.577202496,0
+IBCP.US,D,20150415,000000,10.2062,10.2336,10.1826,10.2062,44750.459725976,0
+IBCP.US,D,20150416,000000,10.0877,10.1994,10.0328,10.1738,26162.011336071,0
+IBCP.US,D,20150417,000000,10.1435,10.2189,9.8985,10.1994,142013.74540466,0
+IBCP.US,D,20150420,000000,10.1994,10.2062,10.0797,10.1826,101882.33242364,0
+IBCP.US,D,20150421,000000,10.2189,10.3532,10.0877,10.3169,68746.846406103,0
+IBCP.US,D,20150422,000000,10.2062,10.3952,10.1826,10.3091,119482.88040499,0
+IBCP.US,D,20150423,000000,10.1601,10.3463,10.1601,10.3169,89616.242536834,0
+IBCP.US,D,20150424,000000,10.2943,10.361,10.1738,10.3532,48953.11869543,0
+IBCP.US,D,20150427,000000,10.3247,10.5325,10.2062,10.2689,63102.138596474,0
+IBCP.US,D,20150428,000000,10.3306,10.4737,10.2689,10.3952,41814.313573689,0
+IBCP.US,D,20150429,000000,10.3698,10.4737,10.1994,10.3952,64252.307770485,0
+IBCP.US,D,20150430,000000,10.3532,10.3854,10.2278,10.3854,128751.59064311,0
+IBCP.US,D,20150501,000000,10.3854,10.4247,10.2513,10.4032,136799.71318636,0
+IBCP.US,D,20150504,000000,10.2611,10.4815,10.2513,10.4737,48093.80862931,0
+IBCP.US,D,20150505,000000,10.4168,10.4247,10.2415,10.2513,101774.15324667,0
+IBCP.US,D,20150506,000000,10.2679,10.4561,10.2052,10.409,115836.42569449,0
+IBCP.US,D,20150507,000000,10.3463,10.4335,10.2513,10.4032,57058.392501987,0
+IBCP.US,D,20150508,000000,10.3952,10.409,10.2611,10.2738,47843.771852351,0
+IBCP.US,D,20150511,000000,10.3169,10.4659,10.3169,10.3776,38829.180624284,0
+IBCP.US,D,20150512,000000,10.361,10.3982,10.2415,10.3169,89495.816660585,0
+IBCP.US,D,20150513,000000,10.3169,10.4815,10.3031,10.3031,53934.463627412,0
+IBCP.US,D,20150514,000000,10.3776,10.5197,10.3031,10.4737,34643.871145476,0
+IBCP.US,D,20150515,000000,10.4972,10.4972,10.3091,10.4815,44390.2026555,0
+IBCP.US,D,20150518,000000,10.4737,10.6393,10.4423,10.6246,65359.613497016,0
+IBCP.US,D,20150519,000000,10.5982,10.8441,10.5982,10.795,58372.871557998,0
+IBCP.US,D,20150520,000000,10.8441,10.8441,10.652,10.701,25123.083013851,0
+IBCP.US,D,20150521,000000,10.6148,10.7656,10.6148,10.7343,29058.355715699,0
+IBCP.US,D,20150522,000000,10.6765,10.8108,10.6765,10.7784,118653.1665288,0
+IBCP.US,D,20150526,000000,10.7275,10.7343,10.607,10.6324,83055.073397783,0
+IBCP.US,D,20150527,000000,10.607,10.7716,10.5119,10.6843,218017.7816922,0
+IBCP.US,D,20150528,000000,10.6393,10.6843,10.5462,10.6324,41395.884681636,0
+IBCP.US,D,20150529,000000,10.6324,10.701,10.4561,10.6609,79310.645093041,0
+IBCP.US,D,20150601,000000,10.6765,10.6961,10.5197,10.5589,90921.536568387,0
+IBCP.US,D,20150602,000000,10.4903,10.7862,10.4903,10.5335,89133.518473563,0
+IBCP.US,D,20150603,000000,10.5776,10.8294,10.5119,10.5119,139588.8989473,0
+IBCP.US,D,20150604,000000,10.4903,10.701,10.4815,10.5031,70429.746998776,0
+IBCP.US,D,20150605,000000,10.607,10.6609,10.4423,10.5335,68528.446935616,0
+IBCP.US,D,20150608,000000,10.5688,10.7079,10.5688,10.6765,59770.015834146,0
+IBCP.US,D,20150609,000000,10.6393,10.6765,10.5335,10.6687,128497.47163306,0
+IBCP.US,D,20150610,000000,10.6609,10.9381,10.6609,10.8441,103288.66172425,0
+IBCP.US,D,20150611,000000,10.8441,10.9744,10.7568,10.9048,53347.642620263,0
+IBCP.US,D,20150612,000000,10.8352,10.8979,10.7784,10.795,23856.570196684,0
+IBCP.US,D,20150615,000000,10.6921,10.802,10.607,10.6765,83627.606589104,0
+IBCP.US,D,20150616,000000,10.6324,10.8196,10.6324,10.802,108119.98459005,0
+IBCP.US,D,20150617,000000,10.8352,10.8352,10.6843,10.6921,35534.818518068,0
+IBCP.US,D,20150618,000000,10.749,10.795,10.6609,10.7716,59389.347598205,0
+IBCP.US,D,20150619,000000,10.6609,10.8108,10.6451,10.6451,127793.28642448,0
+IBCP.US,D,20150622,000000,10.7079,10.802,10.7079,10.7656,66876.163091142,0
+IBCP.US,D,20150623,000000,10.7275,10.802,10.6609,10.7784,77213.397841408,0
+IBCP.US,D,20150624,000000,10.7275,10.8294,10.7275,10.795,74745.687936566,0
+IBCP.US,D,20150625,000000,10.802,10.8352,10.6393,10.7275,187943.97049457,0
+IBCP.US,D,20150626,000000,10.7656,10.8441,10.6921,10.802,197073.88480751,0
+IBCP.US,D,20150629,000000,10.7656,10.8441,10.5501,10.5982,78173.743176584,0
+IBCP.US,D,20150630,000000,10.7343,10.7402,10.5266,10.6843,53973.244841797,0
+IBCP.US,D,20150701,000000,10.7862,10.7862,10.6148,10.6765,57990.16220551,0
+IBCP.US,D,20150702,000000,10.6148,10.701,10.5335,10.5335,76010.159637186,0
+IBCP.US,D,20150706,000000,10.4972,10.5589,10.409,10.5335,91750.229886308,0
+IBCP.US,D,20150707,000000,10.5119,10.5589,10.409,10.5031,86037.144672369,0
+IBCP.US,D,20150708,000000,10.5501,10.5589,10.4032,10.4815,98096.061229693,0
+IBCP.US,D,20150709,000000,10.5982,10.652,10.5197,10.5266,105328.75771258,0
+IBCP.US,D,20150710,000000,10.6148,10.749,10.6148,10.6765,93528.042398398,0
+IBCP.US,D,20150713,000000,10.7716,10.8675,10.6921,10.8294,90987.872856151,0
+IBCP.US,D,20150714,000000,10.8108,10.8803,10.7784,10.8108,67675.260219137,0
+IBCP.US,D,20150715,000000,10.8196,10.9048,10.8196,10.8803,69161.193065063,0
+IBCP.US,D,20150716,000000,10.9538,11.0322,10.8675,10.8675,96318.248717602,0
+IBCP.US,D,20150717,000000,10.9048,10.9048,10.7716,10.8597,72079.989726703,0
+IBCP.US,D,20150720,000000,10.9146,10.9146,10.7343,10.802,26399.80141375,0
+IBCP.US,D,20150721,000000,10.795,10.9244,10.6843,10.701,43526.810356288,0
+IBCP.US,D,20150722,000000,10.7079,10.8196,10.7079,10.7568,35025.559939691,0
+IBCP.US,D,20150723,000000,10.7862,10.795,10.5589,10.5982,48476.517981798,0
+IBCP.US,D,20150724,000000,10.6393,10.6393,10.4903,10.4903,68528.446935616,0
+IBCP.US,D,20150727,000000,10.5266,10.6246,10.4423,10.5335,167381.76240409,0
+IBCP.US,D,20150728,000000,10.5589,10.6393,10.4815,10.6148,251771.72602336,0
+IBCP.US,D,20150729,000000,10.5912,11.1027,10.5197,11.0008,159260.15966517,0
+IBCP.US,D,20150730,000000,10.9744,11.2771,10.9048,11.1978,322073.90323797,0
+IBCP.US,D,20150731,000000,11.238,11.2831,11.0391,11.238,394410.05309128,0
+IBCP.US,D,20150803,000000,11.2693,11.3996,11.0322,11.2919,80521.027205177,0
+IBCP.US,D,20150804,000000,11.3144,11.4271,11.3144,11.3556,91244.03298275,0
+IBCP.US,D,20150805,000000,11.4506,11.5516,11.3957,11.4271,74055.790543815,0
+IBCP.US,D,20150806,000000,11.4595,11.7122,11.4418,11.5996,192927.35654309,0
+IBCP.US,D,20150807,000000,11.5231,11.8681,11.4595,11.767,97307.169684432,0
+IBCP.US,D,20150810,000000,11.8523,12.0845,11.7759,12.0199,248198.75150853,0
+IBCP.US,D,20150811,000000,11.9023,12.0757,11.5348,11.8229,140283.89913141,0
+IBCP.US,D,20150812,000000,11.7044,11.7122,11.3957,11.4084,171235.39044408,0
+IBCP.US,D,20150813,000000,11.3888,11.6338,11.3888,11.5045,75195.754135091,0
+IBCP.US,D,20150814,000000,11.4751,11.6505,11.3732,11.5614,97813.366587988,0
+IBCP.US,D,20150817,000000,11.5437,11.7348,11.3957,11.6867,75445.79091205,0
+IBCP.US,D,20150818,000000,11.6553,11.7436,11.4819,11.5614,73419.982739547,0
+IBCP.US,D,20150819,000000,11.4967,11.7259,11.3888,11.531,94528.189506233,0
+IBCP.US,D,20150820,000000,11.4271,11.5231,11.2282,11.3232,83277.555101362,0
+IBCP.US,D,20150821,000000,11.1732,11.4271,11.0371,11.2458,88967.167475015,0
+IBCP.US,D,20150824,000000,10.6285,11.2693,10.603,10.6981,203234.99510343,0
+IBCP.US,D,20150825,000000,11.0371,11.1802,10.6981,11.0547,179826.44998873,0
+IBCP.US,D,20150826,000000,11.2625,11.2625,10.9998,11.1978,142045.38271113,0
+IBCP.US,D,20150827,000000,11.2458,11.3458,11.0371,11.1566,127258.51388927,0
+IBCP.US,D,20150828,000000,11.0705,11.2282,11.0234,11.2056,140149.18543934,0
+IBCP.US,D,20150831,000000,11.0841,11.2693,11.0371,11.1341,109943.72222444,0
+IBCP.US,D,20150901,000000,10.9597,11.1566,10.7245,10.7842,172752.96059648,0
+IBCP.US,D,20150902,000000,10.8871,11.2282,10.8871,11.2282,116009.92060094,0
+IBCP.US,D,20150903,000000,11.2458,11.3144,11.0793,11.141,61290.647661365,0
+IBCP.US,D,20150904,000000,11.0077,11.1566,11.0077,11.1341,67861.001824878,0
+IBCP.US,D,20150908,000000,11.2771,11.3144,11.1184,11.2282,82646.850088463,0
+IBCP.US,D,20150909,000000,11.3144,11.3144,11.1106,11.2527,83657.202779031,0
+IBCP.US,D,20150910,000000,11.1978,11.3644,11.0939,11.1732,67712.000316975,0
+IBCP.US,D,20150911,000000,11.0939,11.3556,11.0939,11.237,78858.537777969,0
+IBCP.US,D,20150914,000000,11.237,11.3556,11.2282,11.2282,48024.410666726,0
+IBCP.US,D,20150915,000000,11.2771,11.3379,11.2282,11.2919,59015.823270178,0
+IBCP.US,D,20150916,000000,11.189,11.3144,11.1498,11.1654,74940.614566766,0
+IBCP.US,D,20150917,000000,11.0841,11.2458,10.9372,10.991,108593.52362887,0
+IBCP.US,D,20150918,000000,10.8715,11.0841,10.6981,11.0547,119547.17557621,0
+IBCP.US,D,20150921,000000,11.0939,11.3232,11.0705,11.237,75065.122676109,0
+IBCP.US,D,20150922,000000,11.1263,11.3144,11.0547,11.1566,53579.309348303,0
+IBCP.US,D,20150923,000000,11.1498,11.1978,11.0841,11.189,39683.387899037,0
+IBCP.US,D,20150924,000000,11.1566,11.9023,11.1566,11.6338,385856.75420274,0
+IBCP.US,D,20150925,000000,11.6789,11.7994,11.5437,11.5614,169089.15639533,0
+IBCP.US,D,20150928,000000,11.5516,11.7181,11.3957,11.5858,104391.88521769,0
+IBCP.US,D,20150929,000000,11.6553,11.8377,11.5907,11.7044,179826.44998873,0
+IBCP.US,D,20150930,000000,11.7916,11.8308,11.6074,11.6789,802974.22887496,0
+IBCP.US,D,20151001,000000,11.7572,11.7916,11.5348,11.7259,168200.25013929,0
+IBCP.US,D,20151002,000000,11.5348,11.6505,11.3556,11.4967,173132.60827415,0
+IBCP.US,D,20151005,000000,11.5516,11.7504,11.3183,11.7436,101674.13853589,0
+IBCP.US,D,20151006,000000,11.7122,11.7572,11.4183,11.4271,217108.46427069,0
+IBCP.US,D,20151007,000000,11.4663,11.4967,11.381,11.4751,151393.69649457,0
+IBCP.US,D,20151008,000000,11.4751,11.6338,11.4418,11.4898,162768.83900878,0
+IBCP.US,D,20151009,000000,11.4819,11.5143,11.3888,11.4663,170478.13620529,0
+IBCP.US,D,20151012,000000,11.4751,11.626,11.3762,11.6162,156313.80793015,0
+IBCP.US,D,20151013,000000,11.5907,11.5907,11.4183,11.4898,99203.366956225,0
+IBCP.US,D,20151014,000000,11.4967,11.5231,11.331,11.3379,100844.42465969,0
+IBCP.US,D,20151015,000000,11.3732,11.6867,11.3556,11.6721,94654.738732122,0
+IBCP.US,D,20151016,000000,11.7122,11.7122,11.5516,11.6553,78982.025329038,0
+IBCP.US,D,20151019,000000,11.5996,11.7122,11.5348,11.6553,103198.8525962,0
+IBCP.US,D,20151020,000000,11.6074,11.6955,11.5614,11.6427,69720.458998831,0
+IBCP.US,D,20151021,000000,11.6789,11.7504,11.5996,11.6553,234171.17804201,0
+IBCP.US,D,20151022,000000,11.7259,11.8229,11.626,11.6427,224564.66301542,0
+IBCP.US,D,20151023,000000,11.7122,11.7818,11.5437,11.5437,261213.93116794,0
+IBCP.US,D,20151026,000000,11.5143,11.7122,11.4898,11.5516,115503.72369739,0
+IBCP.US,D,20151027,000000,11.4967,11.5702,11.3732,11.4898,139388.86952572,0
+IBCP.US,D,20151028,000000,11.4819,11.8523,11.4751,11.8151,398453.5049701,0
+IBCP.US,D,20151029,000000,11.7818,11.8601,10.8509,11.4898,322378.02960342,0
+IBCP.US,D,20151030,000000,11.5143,11.5437,11.3888,11.4595,252994.35483477,0
+IBCP.US,D,20151102,000000,11.4595,11.6955,11.3957,11.6338,110898.96476826,0
+IBCP.US,D,20151103,000000,11.5907,11.5907,11.4506,11.4663,95539.562755074,0
+IBCP.US,D,20151104,000000,11.4751,11.626,11.3604,11.576,132496.01894785,0
+IBCP.US,D,20151105,000000,11.6338,11.7358,11.5348,11.6955,67615.047281012,0
+IBCP.US,D,20151106,000000,11.6505,11.9983,11.5437,11.9532,88857.967739772,0
+IBCP.US,D,20151109,000000,11.9532,11.9532,11.7201,11.8161,92550.347572575,0
+IBCP.US,D,20151110,000000,11.8014,12.1728,11.6074,12.0953,179470.27515135,0
+IBCP.US,D,20151111,000000,12.1267,12.2707,12.0307,12.1336,76666.378606919,0
+IBCP.US,D,20151112,000000,12.0631,12.2707,11.8239,11.9336,134604.49234049,0
+IBCP.US,D,20151113,000000,11.8543,12.11,11.8543,11.9807,138127.45949993,0
+IBCP.US,D,20151116,000000,12.014,12.2825,11.8543,12.0777,128571.97238701,0
+IBCP.US,D,20151117,000000,12.11,12.3266,11.9905,12.0228,105450.2041471,0
+IBCP.US,D,20151118,000000,12.0875,12.0875,11.8778,12.0689,219816.00536976,0
+IBCP.US,D,20151119,000000,12.0689,12.0689,11.8465,11.962,69501.038970072,0
+IBCP.US,D,20151120,000000,12.0062,12.3168,11.9434,12.2393,149939.40095511,0
+IBCP.US,D,20151123,000000,12.2227,12.3883,12.2227,12.3334,80436.320868492,0
+IBCP.US,D,20151124,000000,12.4373,12.5274,12.2463,12.4521,60830.375880107,0
+IBCP.US,D,20151125,000000,12.4521,12.4735,12.0062,12.4431,54041.622246108,0
+IBCP.US,D,20151127,000000,12.4589,12.5402,12.0631,12.4735,38331.148186913,0
+IBCP.US,D,20151130,000000,12.5,12.5716,12.3266,12.3412,103939.77790262,0
+IBCP.US,D,20151201,000000,12.4207,12.6195,12.2991,12.4902,95549.768337807,0
+IBCP.US,D,20151202,000000,12.5862,12.6353,12.3502,12.3648,49657.303904007,0
+IBCP.US,D,20151203,000000,12.4373,12.5402,12.11,12.1659,82727.474192053,0
+IBCP.US,D,20151204,000000,12.2227,12.3648,12.1414,12.2629,232635.23784069,0
+IBCP.US,D,20151207,000000,12.2393,12.2629,11.9748,12.0375,70256.252092314,0
+IBCP.US,D,20151208,000000,11.9434,12.0953,11.768,11.7926,508155.35488377,0
+IBCP.US,D,20151209,000000,11.8014,11.9748,11.7181,11.8699,148428.97471063,0
+IBCP.US,D,20151210,000000,11.8699,12.1267,11.7269,11.9336,135109.66868577,0
+IBCP.US,D,20151211,000000,11.7132,12.014,11.0214,11.8964,273734.1400648,0
+IBCP.US,D,20151214,000000,11.919,12.0453,11.7759,12.0228,118258.21047703,0
+IBCP.US,D,20151215,000000,12.0953,12.3971,11.968,12.0375,160872.64173699,0
+IBCP.US,D,20151216,000000,12.1267,12.2707,11.7132,12.1012,77923.706399626,0
+IBCP.US,D,20151217,000000,12.1659,12.2629,11.9101,11.9532,47253.889170384,0
+IBCP.US,D,20151218,000000,11.9043,12.0307,11.576,11.9434,459744.15263146,0
+IBCP.US,D,20151221,000000,11.9983,12.1414,11.8621,11.9748,118391.90361083,0
+IBCP.US,D,20151222,000000,12.0551,12.1188,11.8543,12.0875,70340.958428999,0
+IBCP.US,D,20151223,000000,12.1336,12.1659,11.962,12.0953,61587.630118896,0
+IBCP.US,D,20151224,000000,12.1659,12.3502,12.1502,12.1884,68580.495407555,0
+IBCP.US,D,20151228,000000,12.1336,12.2393,11.962,12.0875,195704.29560475,0
+IBCP.US,D,20151229,000000,12.1414,12.2149,11.9336,12.1816,74137.435205679,0
+IBCP.US,D,20151230,000000,12.1884,12.4118,12.0875,12.3502,64158.416409341,0
+IBCP.US,D,20151231,000000,12.3502,12.5176,12.0689,12.1188,129567.01670348,0
+IBCP.US,D,20160104,000000,11.9807,11.9807,11.576,11.6553,111936.8725322,0
+IBCP.US,D,20160105,000000,11.6877,11.7926,11.6162,11.7358,36402.293050374,0
+IBCP.US,D,20160106,000000,11.6162,11.7926,11.6162,11.7269,31881.219899651,0
+IBCP.US,D,20160107,000000,11.576,11.6643,11.5437,11.6162,142904.69277725,0
+IBCP.US,D,20160108,000000,11.6643,11.8465,11.4173,11.4496,102305.86410706,0
+IBCP.US,D,20160111,000000,11.4957,11.6338,11.3986,11.4741,59707.761779476,0
+IBCP.US,D,20160112,000000,11.5516,11.5632,11.3252,11.4585,79213.692057078,0
+IBCP.US,D,20160113,000000,11.4809,11.5045,11.3438,11.4075,113353.40741555,0
+IBCP.US,D,20160114,000000,11.5231,11.7926,11.3634,11.3948,76733.735452956,0
+IBCP.US,D,20160115,000000,11.1321,11.7504,11.1282,11.2673,143441.50642901,0
+IBCP.US,D,20160119,000000,11.3879,11.5348,11.235,11.3536,144152.83554549,0
+IBCP.US,D,20160120,000000,11.2262,11.4173,11.0557,11.2909,83507.180712855,0
+IBCP.US,D,20160121,000000,11.2174,11.3056,11.0518,11.1233,90516.374933886,0
+IBCP.US,D,20160122,000000,11.2262,11.3948,11.0675,11.3732,54787.650343892,0
+IBCP.US,D,20160125,000000,12.5862,12.8518,11.4173,11.4741,150730.33361692,0
+IBCP.US,D,20160126,000000,11.5907,11.7269,11.3438,11.6162,114790.35346436,0
+IBCP.US,D,20160127,000000,11.5996,12.2227,11.5045,11.9983,701165.37664699,0
+IBCP.US,D,20160128,000000,12.0631,12.2463,11.9983,12.0551,136732.35634033,0
+IBCP.US,D,20160129,000000,12.0551,12.0631,11.9434,12.0453,255453.90027343,0
+IBCP.US,D,20160201,000000,12.014,12.0953,11.8699,12.0453,131713.25075222,0
+IBCP.US,D,20160202,000000,11.9532,12.0228,11.8082,11.9043,51703.523241976,0
+IBCP.US,D,20160203,000000,11.9915,12.0317,11.767,11.9101,116310.98529157,0
+IBCP.US,D,20160204,000000,11.919,12.0787,11.6789,11.9043,96187.61725862,0
+IBCP.US,D,20160205,000000,11.8543,12.0072,11.6553,11.6553,284643.90800638,0
+IBCP.US,D,20160208,000000,11.5594,12.2403,11.4711,11.5838,81992.672235276,0
+IBCP.US,D,20160209,000000,11.5025,11.8327,11.4232,11.529,307755.47066356,0
+IBCP.US,D,20160210,000000,11.5594,11.7181,11.386,11.3977,86192.26952991,0
+IBCP.US,D,20160211,000000,11.2566,11.334,11.1125,11.2135,53966.100933884,0
+IBCP.US,D,20160212,000000,11.334,11.5907,11.3036,11.5211,61020.19971894,0
+IBCP.US,D,20160216,000000,11.6319,11.6867,11.4633,11.6064,100707.66985107,0
+IBCP.US,D,20160217,000000,11.6553,11.6553,11.4555,11.5594,132124.53573637,0
+IBCP.US,D,20160218,000000,11.5496,11.6711,11.4791,11.6553,117839.78158497,0
+IBCP.US,D,20160219,000000,11.6485,11.8778,11.624,11.7348,148865.7736516,0
+IBCP.US,D,20160222,000000,11.8778,11.8778,11.6319,11.7044,128129.05009639,0
+IBCP.US,D,20160223,000000,11.6485,11.7916,11.5907,11.5986,76441.855786792,0
+IBCP.US,D,20160224,000000,11.5025,11.6711,11.3918,11.6407,79164.705259959,0
+IBCP.US,D,20160225,000000,11.6485,11.9141,11.6485,11.8621,198591.45495991,0
+IBCP.US,D,20160226,000000,11.9434,11.9817,11.8151,11.8876,85034.956447987,0
+IBCP.US,D,20160229,000000,11.9258,11.968,11.4791,11.7818,96033.512959352,0
+IBCP.US,D,20160301,000000,11.8004,12.0238,11.7759,11.7916,99414.622518798,0
+IBCP.US,D,20160302,000000,11.8004,12.0238,11.6955,11.8004,85638.106387507,0
+IBCP.US,D,20160303,000000,11.8073,11.9993,11.7759,11.9748,62270.383603734,0
+IBCP.US,D,20160304,000000,11.9915,12.0317,11.6955,11.8004,110675.4625064,0
+IBCP.US,D,20160307,000000,11.7759,11.9915,11.7759,11.8396,89173.320246222,0
+IBCP.US,D,20160308,000000,11.8073,11.9101,11.7259,11.7259,95566.097270179,0
+IBCP.US,D,20160309,000000,11.8004,11.8279,11.6749,11.7348,43956.465389347,0
+IBCP.US,D,20160310,000000,11.7348,11.8279,11.5496,11.5986,71814.644575645,0
+IBCP.US,D,20160311,000000,11.624,11.7572,11.6064,11.7572,122558.84304072,0
+IBCP.US,D,20160314,000000,11.7181,11.767,11.6995,11.7259,70769.592903786,0
+IBCP.US,D,20160315,000000,11.6789,11.8004,11.6711,11.6867,75116.150589774,0
+IBCP.US,D,20160316,000000,11.7044,11.767,11.5594,11.6485,76397.971781041,0
+IBCP.US,D,20160317,000000,11.6064,11.7818,11.5986,11.7259,123608.99750395,0
+IBCP.US,D,20160318,000000,11.767,11.9434,11.7122,11.7504,127414.65930508,0
+IBCP.US,D,20160321,000000,11.7572,11.7572,11.6711,11.7122,77652.237898927,0
+IBCP.US,D,20160322,000000,11.6485,11.7259,11.5211,11.5496,75546.826181107,0
+IBCP.US,D,20160323,000000,11.5496,11.5996,11.4791,11.5025,82584.596033791,0
+IBCP.US,D,20160324,000000,11.4633,11.4711,11.3173,11.4232,89200.875319602,0
+IBCP.US,D,20160328,000000,11.4711,11.5339,11.3594,11.4477,50556.415742785,0
+IBCP.US,D,20160329,000000,11.4232,11.6553,11.334,11.575,67278.263050822,0
+IBCP.US,D,20160330,000000,11.5986,11.7348,11.5838,11.6553,50259.433285255,0
+IBCP.US,D,20160331,000000,11.6407,11.6789,11.5113,11.6407,198034.2301427,0
+IBCP.US,D,20160401,000000,11.5496,12.0032,11.5427,11.9915,108708.84671375,0
+IBCP.US,D,20160404,000000,11.962,11.962,11.6711,11.6867,53732.393089298,0
+IBCP.US,D,20160405,000000,11.6142,11.7818,11.4869,11.6955,55237.716542417,0
+IBCP.US,D,20160406,000000,11.6623,11.7181,11.5427,11.6789,70745.099505226,0
+IBCP.US,D,20160407,000000,11.6142,11.624,11.4477,11.4937,74499.733392701,0
+IBCP.US,D,20160408,000000,11.529,11.6319,11.3173,11.3977,40815.187024127,0
+IBCP.US,D,20160411,000000,11.4143,11.5211,11.3262,11.3496,47330.431040881,0
+IBCP.US,D,20160412,000000,11.3173,11.4379,11.2487,11.4143,36131.845107949,0
+IBCP.US,D,20160413,000000,11.4477,11.7348,11.4477,11.7181,59725.111270122,0
+IBCP.US,D,20160414,000000,11.6955,11.9258,11.6955,11.7818,37481.023145252,0
+IBCP.US,D,20160415,000000,11.7572,11.9101,11.7572,11.8327,28020.447951752,0
+IBCP.US,D,20160418,000000,11.8465,11.9258,11.7436,11.8621,41198.916934889,0
+IBCP.US,D,20160419,000000,11.8876,11.962,11.8396,11.9043,23654.499658571,0
+IBCP.US,D,20160420,000000,11.8876,11.9915,11.8396,11.9434,24556.673172169,0
+IBCP.US,D,20160421,000000,11.919,11.9915,11.8151,11.8621,20629.564936507,0
+IBCP.US,D,20160422,000000,11.8876,11.9101,11.7436,11.8876,43028.777918917,0
+IBCP.US,D,20160425,000000,11.4869,11.7916,11.4869,11.6485,70480.774912441,0
+IBCP.US,D,20160426,000000,11.7259,12.0385,11.6142,11.9748,78968.758071485,0
+IBCP.US,D,20160427,000000,11.9915,12.1022,11.8004,12.0767,59081.138999668,0
+IBCP.US,D,20160428,000000,12.0639,12.1982,12.0072,12.1277,96401.934496013,0
+IBCP.US,D,20160429,000000,12.111,12.159,11.9758,12.1198,86664.788010449,0
+IBCP.US,D,20160502,000000,12.1835,12.2473,12.0032,12.1668,48364.256571735,0
+IBCP.US,D,20160503,000000,12.0885,12.2561,11.8964,11.919,32289.443208971,0
+IBCP.US,D,20160504,000000,11.8543,12.0081,11.8151,11.8964,32571.117292402,0
+IBCP.US,D,20160505,000000,11.9101,11.9915,11.8063,11.8229,43128.792629701,0
+IBCP.US,D,20160506,000000,11.8543,12.0081,11.6848,11.7759,34159.105965658,0
+IBCP.US,D,20160509,000000,11.8229,12.0081,11.8063,11.8317,28706.263111411,0
+IBCP.US,D,20160510,000000,11.8699,12.1032,11.8317,11.8699,24166.819911768,0
+IBCP.US,D,20160511,000000,11.8543,11.8778,11.8092,11.8317,29361.46152287,0
+IBCP.US,D,20160512,000000,11.8465,11.919,11.7504,11.8229,34876.558431789,0
+IBCP.US,D,20160513,000000,11.7994,11.9336,11.7994,11.8317,21532.759008378,0
+IBCP.US,D,20160516,000000,11.8964,12.0639,11.8229,11.8386,29922.768573186,0
+IBCP.US,D,20160517,000000,11.8151,11.8543,11.7112,11.7436,78140.064753565,0
+IBCP.US,D,20160518,000000,11.7181,12.0709,11.7181,11.9915,42379.702857097,0
+IBCP.US,D,20160519,000000,11.919,11.919,11.7201,11.8465,27021.321402191,0
+IBCP.US,D,20160520,000000,11.8964,12.0639,11.8386,11.9043,35225.589361257,0
+IBCP.US,D,20160523,000000,11.8778,11.968,11.8229,11.8699,23914.742018262,0
+IBCP.US,D,20160524,000000,11.9915,12.1444,11.9915,12.0895,28473.575825098,0
+IBCP.US,D,20160525,000000,12.1002,12.1855,12.015,12.1286,34667.343985762,0
+IBCP.US,D,20160526,000000,12.015,12.1532,11.9993,12.0081,24543.405914616,0
+IBCP.US,D,20160527,000000,12.0639,12.0895,11.9993,12.0571,15482.889564249,0
+IBCP.US,D,20160531,000000,12.1286,12.1286,11.8063,11.9336,72802.5449842,0
+IBCP.US,D,20160601,000000,11.9258,12.1444,11.9043,12.1032,48422.428393313,0
+IBCP.US,D,20160602,000000,12.0473,12.1532,11.962,12.1532,20424.432723573,0
+IBCP.US,D,20160603,000000,12.1032,12.1032,11.9258,12.0797,29553.32647825,0
+IBCP.US,D,20160606,000000,12.0639,12.1914,12.0639,12.1444,39847.697781038,0
+IBCP.US,D,20160607,000000,12.0709,12.1678,12.0571,12.0571,16978.007434635,0
+IBCP.US,D,20160608,000000,12.0473,12.209,12.0473,12.1766,74814.065340877,0
+IBCP.US,D,20160609,000000,12.0081,12.1678,12.0081,12.0709,33884.57579014,0
+IBCP.US,D,20160610,000000,12.0081,12.1286,12.0081,12.0709,13093.762646452,0
+IBCP.US,D,20160613,000000,12.0639,12.0973,11.7662,11.8543,65511.676679739,0
+IBCP.US,D,20160614,000000,11.7759,11.8778,11.7181,11.8386,66418.952984703,0
+IBCP.US,D,20160615,000000,11.7181,11.962,11.7181,11.8229,37539.194966831,0
+IBCP.US,D,20160616,000000,11.7504,11.8229,11.6123,11.6946,39313.945804102,0
+IBCP.US,D,20160617,000000,11.7338,11.9748,11.6221,11.9532,171941.61676921,0
+IBCP.US,D,20160620,000000,12.0395,12.0571,11.8229,11.8465,64114.532403589,0
+IBCP.US,D,20160621,000000,11.8543,11.919,11.7759,11.8465,53002.693923888,0
+IBCP.US,D,20160622,000000,11.8876,11.9572,11.8317,11.8386,64607.462049593,0
+IBCP.US,D,20160623,000000,11.9101,12.0503,11.8317,11.8876,89446.829863467,0
+IBCP.US,D,20160624,000000,11.5182,11.6044,10.7932,11.4771,198743.51814264,0
+IBCP.US,D,20160627,000000,11.2174,11.2831,11.1165,11.1478,119193.04185537,0
+IBCP.US,D,20160628,000000,11.2625,11.331,11.1674,11.2693,58449.413428496,0
+IBCP.US,D,20160629,000000,11.3654,11.5319,11.3075,11.4447,94199.56974223,0
+IBCP.US,D,20160630,000000,11.5084,11.7034,11.2262,11.6691,332947.95163999,0
+IBCP.US,D,20160701,000000,11.6613,11.7759,11.577,11.6691,45700.599478419,0
+IBCP.US,D,20160705,000000,11.6535,11.7112,11.6221,11.6613,57095.132599825,0
+IBCP.US,D,20160706,000000,11.5182,11.6643,11.5182,11.6465,41735.730586645,0
+IBCP.US,D,20160707,000000,11.6465,11.7034,11.5486,11.5574,64195.15650718,0
+IBCP.US,D,20160708,000000,11.6397,11.7662,11.5819,11.7436,83005.066042391,0
+IBCP.US,D,20160711,000000,11.725,11.9258,11.6535,11.8964,25050.623376446,0
+IBCP.US,D,20160712,000000,11.9258,12.1444,11.8778,12.1286,74496.67171788,0
+IBCP.US,D,20160713,000000,12.1208,12.16,11.9915,12.1032,37487.146494893,0
+IBCP.US,D,20160714,000000,12.1855,12.1855,12.1208,12.1355,36795.207985595,0
+IBCP.US,D,20160715,000000,12.1444,12.1766,12.0395,12.1208,31881.219899651,0
+IBCP.US,D,20160718,000000,12.0639,12.1444,12.0639,12.0709,18670.093051769,0
+IBCP.US,D,20160719,000000,12.0895,12.1444,12.0571,12.0973,16054.402197298,0
+IBCP.US,D,20160720,000000,12.0973,12.1532,12.0327,12.0797,25180.234277156,0
+IBCP.US,D,20160721,000000,12.0973,12.0973,11.919,11.9434,14170.451624785,0
+IBCP.US,D,20160722,000000,11.968,12.1286,11.962,12.0895,11924.202865249,0
+IBCP.US,D,20160725,000000,12.0895,12.0895,11.962,12.0248,13744.878824818,0
+IBCP.US,D,20160726,000000,12.0395,12.1355,12.0327,12.1032,18907.883129448,0
+IBCP.US,D,20160727,000000,12.1032,12.1444,12.0973,12.1286,20529.550225723,0
+IBCP.US,D,20160728,000000,12.1914,12.2776,12.1355,12.2423,312109.17225746,0
+IBCP.US,D,20160729,000000,12.209,12.3706,12.1766,12.3706,204360.67087889,0
+IBCP.US,D,20160801,000000,12.2727,12.3315,12.2257,12.2659,178519.11484063,0
+IBCP.US,D,20160802,000000,12.2571,12.6675,12.2169,12.6009,94609.834168097,0
+IBCP.US,D,20160803,000000,12.6274,12.74,12.5334,12.6754,107403.5526822,0
+IBCP.US,D,20160804,000000,12.7234,12.7822,12.6607,12.7234,77537.935372317,0
+IBCP.US,D,20160805,000000,12.7578,13.0556,12.7578,12.7871,190066.73170303,0
+IBCP.US,D,20160808,000000,12.8293,12.9332,12.6529,12.8694,37214.657435921,0
+IBCP.US,D,20160809,000000,12.8929,13.134,12.8537,12.9958,96168.226651427,0
+IBCP.US,D,20160810,000000,12.9958,13.0125,12.8929,12.9694,58842.328363716,0
+IBCP.US,D,20160811,000000,12.9596,13.1898,12.9596,13.1526,48163.206591894,0
+IBCP.US,D,20160812,000000,13.1183,13.1526,12.989,13.134,42463.388635508,0
+IBCP.US,D,20160815,000000,13.1859,13.2065,13.0948,13.1526,49428.698850788,0
+IBCP.US,D,20160816,000000,13.0635,13.1781,13.0635,13.1262,43513.543098735,0
+IBCP.US,D,20160817,000000,13.1262,13.2006,13.0389,13.0733,95447.712510477,0
+IBCP.US,D,20160818,000000,13.0389,13.1526,12.9086,12.9958,41131.56008885,0
+IBCP.US,D,20160819,000000,12.9508,13.2026,12.8694,12.985,47792.743938686,0
+IBCP.US,D,20160822,000000,12.9958,12.9958,12.7734,12.9252,43225.745665664,0
+IBCP.US,D,20160823,000000,12.9018,13.0733,12.8841,13.0389,45222.978206515,0
+IBCP.US,D,20160824,000000,13.0056,13.0556,12.9596,13.0467,94088.32889044,0
+IBCP.US,D,20160825,000000,13.1114,13.2065,13.0889,13.1438,58356.542625625,0
+IBCP.US,D,20160826,000000,13.1781,13.3133,13.1526,13.2751,45383.205855423,0
+IBCP.US,D,20160829,000000,13.2918,13.2976,13.1114,13.1859,34843.900567043,0
+IBCP.US,D,20160830,000000,13.1526,13.2976,13.1526,13.2829,29757.438132911,0
+IBCP.US,D,20160831,000000,13.2976,13.2976,13.0948,13.1859,40139.577447202,0
+IBCP.US,D,20160901,000000,13.2976,13.2976,13.0635,13.1947,36822.763058973,0
+IBCP.US,D,20160902,000000,13.2006,13.3436,13.2006,13.3064,43894.211334676,0
+IBCP.US,D,20160906,000000,13.327,13.327,13.1781,13.2153,32705.830984478,0
+IBCP.US,D,20160907,000000,13.1183,13.425,13.0467,13.327,38486.273044454,0
+IBCP.US,D,20160908,000000,13.2663,13.2976,13.1624,13.2153,68919.32075429,0
+IBCP.US,D,20160909,000000,13.1781,13.2153,13.0948,13.1134,80938.435538956,0
+IBCP.US,D,20160912,000000,13.0948,13.1692,12.989,13.1526,34043.782880775,0
+IBCP.US,D,20160913,000000,13.0811,13.1183,12.9508,13.0311,33996.837200203,0
+IBCP.US,D,20160914,000000,13.0948,13.0948,12.9018,12.9116,41338.73341833,0
+IBCP.US,D,20160915,000000,12.9332,12.9694,12.9252,12.9332,56998.179563861,0
+IBCP.US,D,20160916,000000,12.942,13.2663,12.8537,13.2399,189228.85336065,0
+IBCP.US,D,20160919,000000,13.1614,13.2663,13.1614,13.2319,38935.318684706,0
+IBCP.US,D,20160920,000000,13.2319,13.3368,13.2065,13.2575,35460.317764116,0
+IBCP.US,D,20160921,000000,13.2663,13.3202,13.1526,13.2829,39479.276244377,0
+IBCP.US,D,20160922,000000,13.2966,13.4427,13.2751,13.4427,75815.233006985,0
+IBCP.US,D,20160923,000000,13.3368,13.4113,13.1859,13.2663,67289.489191829,0
+IBCP.US,D,20160926,000000,13.1781,13.2153,13.0223,13.0351,77809.403873016,0
+IBCP.US,D,20160927,000000,13.2231,13.4427,13.0733,13.3711,174775.70709416,0
+IBCP.US,D,20160928,000000,13.3436,13.4995,13.3133,13.4916,75954.028932155,0
+IBCP.US,D,20160929,000000,13.4995,13.6317,13.4603,13.524,104553.13342486,0
+IBCP.US,D,20160930,000000,13.5318,13.7415,13.4995,13.6043,370160.56795937,0
+IBCP.US,D,20161003,000000,13.6043,13.6533,13.4515,13.5739,41790.840733403,0
+IBCP.US,D,20161004,000000,13.5376,13.6289,13.3966,13.4113,43582.94106132,0
+IBCP.US,D,20161005,000000,13.4427,13.5465,13.4113,13.4427,33599.840031889,0
+IBCP.US,D,20161006,000000,13.4916,13.4916,13.2976,13.4515,24391.342731894,0
+IBCP.US,D,20161007,000000,13.3525,13.4427,13.3133,13.4113,27725.506610769,0
+IBCP.US,D,20161010,000000,13.4181,13.5808,13.4181,13.5553,30213.627681076,0
+IBCP.US,D,20161011,000000,13.5553,13.5808,13.4769,13.5376,35659.32662741,0
+IBCP.US,D,20161012,000000,13.5808,13.9042,13.5739,13.7415,95783.476182393,0
+IBCP.US,D,20161013,000000,13.6445,13.7268,13.2006,13.2575,31992.46075144,0
+IBCP.US,D,20161014,000000,13.327,13.4691,13.3064,13.4035,23960.667140561,0
+IBCP.US,D,20161017,000000,13.3525,13.4769,13.327,13.4427,27533.641655388,0
+IBCP.US,D,20161018,000000,13.3976,13.5083,13.3966,13.4427,25648.670524601,0
+IBCP.US,D,20161019,000000,13.4181,13.6043,13.3799,13.4995,50290.050033454,0
+IBCP.US,D,20161020,000000,13.5376,13.6611,13.4603,13.5376,50060.424421961,0
+IBCP.US,D,20161021,000000,13.4181,13.4769,13.3182,13.4035,15888.05119875,0
+IBCP.US,D,20161024,000000,13.4995,13.6131,13.4035,13.5642,27038.670892837,0
+IBCP.US,D,20161025,000000,13.4554,13.5642,13.4377,13.5376,32106.76327805,0
+IBCP.US,D,20161026,000000,13.5553,13.6209,13.3966,13.4113,38020.898471829,0
+IBCP.US,D,20161027,000000,13.7258,13.7258,13.425,13.4838,46775.247340205,0
+IBCP.US,D,20161028,000000,13.5376,13.9374,13.4769,13.5896,46535.416145979,0
+IBCP.US,D,20161031,000000,13.6209,13.6209,13.5376,13.5808,68601.927131294,0
+IBCP.US,D,20161101,000000,13.5376,13.6209,13.4995,13.5376,77494.051366565,0
+IBCP.US,D,20161102,000000,13.5376,13.5808,13.2976,13.3799,88305.845713917,0
+IBCP.US,D,20161103,000000,13.5004,13.5828,13.3799,13.5386,47205.922931538,0
+IBCP.US,D,20161104,000000,13.4603,13.6631,13.4603,13.5386,102578.35316603,0
+IBCP.US,D,20161107,000000,13.5386,13.8267,13.5386,13.7444,60614.017526167,0
+IBCP.US,D,20161108,000000,13.6229,13.7444,13.5004,13.5386,52210.740703807,0
+IBCP.US,D,20161109,000000,13.5386,13.7033,13.5004,13.6631,155100.3641432,0
+IBCP.US,D,20161110,000000,13.8267,14.3138,13.7033,14.3138,146592.99037696,0
+IBCP.US,D,20161111,000000,14.3568,14.4764,14.2119,14.3931,270278.5297514,0
+IBCP.US,D,20161114,000000,14.4333,14.6802,14.4333,14.6391,155361.62706116,0
+IBCP.US,D,20161115,000000,14.5969,15.3289,14.3568,15.1672,184398.55105312,0
+IBCP.US,D,20161116,000000,15.1672,15.2475,14.7204,15.2083,96499.90809025,0
+IBCP.US,D,20161117,000000,15.125,15.2916,15.125,15.1672,122141.43470694,0
+IBCP.US,D,20161118,000000,15.2083,15.371,15.0868,15.2475,145029.49510226,0
+IBCP.US,D,20161121,000000,15.2475,15.2475,15.0055,15.2083,56163.362896301,0
+IBCP.US,D,20161122,000000,15.2083,15.2475,14.885,15.2083,90277.564297934,0
+IBCP.US,D,20161123,000000,15.2083,15.2916,15.1672,15.1672,80754.735049762,0
+IBCP.US,D,20161125,000000,15.1672,15.2475,15.0868,15.2083,23681.034173677,0
+IBCP.US,D,20161128,000000,15.125,15.371,15.0868,15.2916,57208.414568161,0
+IBCP.US,D,20161129,000000,15.371,15.5356,15.2475,15.2916,134266.68755203,0
+IBCP.US,D,20161130,000000,15.4131,15.514,15.3102,15.371,70849.196449103,0
+IBCP.US,D,20161201,000000,15.4925,15.6159,15.4131,15.5356,45047.442183507,0
+IBCP.US,D,20161202,000000,15.6159,15.6159,15.3289,15.4514,47701.914252362,0
+IBCP.US,D,20161205,000000,15.5729,15.7375,15.5356,15.6934,74019.050445975,0
+IBCP.US,D,20161206,000000,15.858,16.1843,15.7973,16.101,132484.79280684,0
+IBCP.US,D,20161207,000000,16.0216,16.101,15.858,16.0216,95349.73891624,0
+IBCP.US,D,20161208,000000,16.1843,16.7124,15.9197,16.6732,135610.76279796,0
+IBCP.US,D,20161209,000000,16.7526,17.1171,16.4694,17.0397,120953.50487681,0
+IBCP.US,D,20161212,000000,17.1171,17.1171,16.3058,16.4273,110002.9146043,0
+IBCP.US,D,20161213,000000,16.4273,16.6301,16.1677,16.5497,152765.32681388,0
+IBCP.US,D,20161214,000000,16.5096,16.6516,16.4273,16.5909,81726.306525945,0
+IBCP.US,D,20161215,000000,16.5497,17.0397,16.5497,16.8339,98540.004078579,0
+IBCP.US,D,20161216,000000,16.878,17.0397,16.7526,16.878,192744.67661217,0
+IBCP.US,D,20161219,000000,16.7947,17.1994,16.6948,17.0789,96418.263428386,0
+IBCP.US,D,20161220,000000,17.2426,17.5669,17.1612,17.3641,166959.25127896,0
+IBCP.US,D,20161221,000000,17.4846,17.6874,17.3229,17.4846,148923.94547317,0
+IBCP.US,D,20161222,000000,17.4042,17.7315,17.4042,17.5669,92076.808533764,0
+IBCP.US,D,20161223,000000,17.607,17.7315,17.5267,17.6874,47172.244508519,0
+IBCP.US,D,20161227,000000,17.6874,17.852,17.5051,17.5267,50998.317475124,0
+IBCP.US,D,20161228,000000,17.6482,17.9725,17.607,17.9313,74161.928604238,0
+IBCP.US,D,20161229,000000,18.0156,18.0921,17.5051,17.852,91921.683676222,0
+IBCP.US,D,20161230,000000,17.8098,17.9313,17.5315,17.6482,101072.00915464,0
+IBCP.US,D,20170103,000000,17.8098,17.9313,17.4846,17.9313,153089.86434479,0
+IBCP.US,D,20170104,000000,17.8922,18.0969,17.8922,18.0156,53694.632433186,0
+IBCP.US,D,20170105,000000,18.0156,18.0156,17.4268,17.607,63670.589554703,0
+IBCP.US,D,20170106,000000,17.607,17.6874,17.3641,17.6482,62111.176513099,0
+IBCP.US,D,20170109,000000,17.5267,17.5267,17.0397,17.1994,89896.896061992,0
+IBCP.US,D,20170110,000000,17.1612,17.7707,17.1612,17.7315,103312.13456453,0
+IBCP.US,D,20170111,000000,17.7707,17.7707,17.3229,17.5669,57564.589405543,0
+IBCP.US,D,20170112,000000,17.2817,17.3641,16.9565,17.2817,55283.641664716,0
+IBCP.US,D,20170113,000000,17.3641,17.6482,17.2043,17.4042,51256.51871827,0
+IBCP.US,D,20170117,000000,17.2817,17.2817,16.7526,16.7526,60406.844196687,0
+IBCP.US,D,20170118,000000,16.7947,17.0584,16.7124,17.0397,71416.626849058,0
+IBCP.US,D,20170119,000000,16.9565,16.9946,16.7124,16.7526,40048.747760878,0
+IBCP.US,D,20170120,000000,16.7124,17.0838,16.7124,16.9565,41820.436923329,0
+IBCP.US,D,20170123,000000,16.9565,17.1171,16.7124,16.878,33729.450932598,0
+IBCP.US,D,20170124,000000,16.9153,17.1171,16.6732,16.9946,86339.229921265,0
+IBCP.US,D,20170125,000000,17.1994,17.4042,16.9946,17.0789,247902.78960928,0
+IBCP.US,D,20170126,000000,17.607,18.0156,17.0397,17.3229,96748.924308936,0
+IBCP.US,D,20170127,000000,17.3229,17.4454,16.9897,17.1612,101027.10459061,0
+IBCP.US,D,20170130,000000,17.1171,17.2817,16.9565,16.9946,75052.875976829,0
+IBCP.US,D,20170131,000000,16.9946,17.1612,16.8966,17.0789,62768.416041106,0
+IBCP.US,D,20170201,000000,17.1612,17.4454,16.9153,17.1612,81039.470808013,0
+IBCP.US,D,20170202,000000,17.1171,17.2229,16.9153,17.0397,59598.562044232,0
+IBCP.US,D,20170203,000000,17.0789,17.5669,17.0789,17.4846,131893.8895666,0
+IBCP.US,D,20170206,000000,17.4454,17.607,17.4042,17.5267,79430.050411018,0
+IBCP.US,D,20170207,000000,17.5267,17.8118,17.1603,17.1984,203996.33157532,0
+IBCP.US,D,20170208,000000,17.1603,17.1603,16.7918,16.7918,75492.736592622,0
+IBCP.US,D,20170209,000000,16.7918,17.0779,16.7918,16.875,89925.471693646,0
+IBCP.US,D,20170210,000000,16.9545,17.1984,16.9123,17.0779,94427.154237176,0
+IBCP.US,D,20170213,000000,17.1151,17.5267,17.1151,17.2808,76445.938019885,0
+IBCP.US,D,20170214,000000,17.2866,17.4846,17.1984,17.4042,47351.86276462,0
+IBCP.US,D,20170215,000000,17.5267,17.6482,17.3229,17.607,43630.907300165,0
+IBCP.US,D,20170216,000000,17.607,17.7325,17.5189,17.6482,48742.883691129,0
+IBCP.US,D,20170217,000000,17.6884,17.7707,17.5669,17.607,44430.004428159,0
+IBCP.US,D,20170221,000000,17.7325,17.8941,17.5669,17.8118,62915.37643246,0
+IBCP.US,D,20170222,000000,17.7707,18.2616,17.7325,18.1617,108662.92159145,0
+IBCP.US,D,20170223,000000,18.3047,18.3047,17.9333,18.1381,98480.811698728,0
+IBCP.US,D,20170224,000000,17.9333,18.0558,17.8118,17.9559,53963.039259064,0
+IBCP.US,D,20170227,000000,17.9333,18.0558,17.7325,17.8941,60385.412472948,0
+IBCP.US,D,20170228,000000,17.854,17.854,17.4846,17.4846,81709.977593572,0
+IBCP.US,D,20170301,000000,17.7325,18.0999,17.6482,17.8941,96503.990323343,0
+IBCP.US,D,20170302,000000,17.854,17.854,17.463,17.5267,48530.607570283,0
+IBCP.US,D,20170303,000000,17.3631,17.6884,17.2808,17.607,28445.000193446,0
+IBCP.US,D,20170306,000000,17.4846,17.5267,17.3229,17.4454,55810.249733739,0
+IBCP.US,D,20170307,000000,17.4454,17.6884,17.4454,17.4454,41877.588186634,0
+IBCP.US,D,20170308,000000,17.607,17.6884,17.2808,17.2808,50335.975155753,0
+IBCP.US,D,20170309,000000,17.3631,17.463,17.2808,17.3229,33021.183490927,0
+IBCP.US,D,20170310,000000,17.3631,17.4454,17.0368,17.1603,50831.966476576,0
+IBCP.US,D,20170313,000000,17.1151,17.3631,17.0779,17.1984,38684.261349475,0
+IBCP.US,D,20170314,000000,17.1151,17.1984,16.9545,17.1603,19716.165281903,0
+IBCP.US,D,20170315,000000,17.3229,17.4042,17.0368,17.0779,75594.792419953,0
+IBCP.US,D,20170316,000000,17.2416,17.4454,17.1151,17.4042,101979.2854596,0
+IBCP.US,D,20170317,000000,17.2416,17.4454,17.1151,17.2416,161579.88862038,0
+IBCP.US,D,20170320,000000,17.2416,17.2808,16.9123,17.0368,79857.664327531,0
+IBCP.US,D,20170321,000000,17.1603,17.1984,16.1784,16.1784,102093.58798621,0
+IBCP.US,D,20170322,000000,16.0942,16.3009,15.7296,16.0569,101088.33808701,0
+IBCP.US,D,20170323,000000,16.0157,16.5047,16.0157,16.3009,77008.265628474,0
+IBCP.US,D,20170324,000000,16.3009,16.5459,16.198,16.3401,61409.032421069,0
+IBCP.US,D,20170327,000000,16.0157,16.3822,15.7689,16.2607,37556.544457477,0
+IBCP.US,D,20170328,000000,16.2607,16.5675,16.1382,16.5459,51373.8829197,0
+IBCP.US,D,20170329,000000,16.5459,16.6899,16.4655,16.587,69370.407511089,0
+IBCP.US,D,20170330,000000,16.6252,17.2416,16.6252,17.0779,46241.495363269,0
+IBCP.US,D,20170331,000000,17.0779,17.1984,16.875,16.9123,89138.62126493,0
+IBCP.US,D,20170403,000000,16.9123,16.9545,16.587,16.7497,87164.861564366,0
+IBCP.US,D,20170404,000000,16.6252,16.9123,16.5459,16.6694,59954.736881615,0
+IBCP.US,D,20170405,000000,16.7497,17.0368,16.3822,16.4655,85821.806876702,0
+IBCP.US,D,20170406,000000,16.4655,16.9545,16.3205,16.875,82626.438922996,0
+IBCP.US,D,20170407,000000,16.7095,16.875,16.5047,16.6694,82681.549069754,0
+IBCP.US,D,20170410,000000,16.587,16.7497,16.3401,16.5459,55691.864974036,0
+IBCP.US,D,20170411,000000,16.5459,16.9917,16.5459,16.9545,65302.462233712,0
+IBCP.US,D,20170412,000000,16.9123,16.9123,16.4234,16.6694,52250.542476465,0
+IBCP.US,D,20170413,000000,16.587,16.7497,16.4234,16.5047,73390.386549622,0
+IBCP.US,D,20170417,000000,16.5459,16.8094,16.4655,16.7918,37179.958454629,0
+IBCP.US,D,20170418,000000,16.6252,16.7713,16.3401,16.7095,65248.372645227,0
+IBCP.US,D,20170419,000000,16.7095,16.9917,16.7095,16.875,50856.459875136,0
+IBCP.US,D,20170420,000000,16.9123,17.2808,16.875,17.2808,56717.526038704,0
+IBCP.US,D,20170421,000000,17.1603,17.4454,16.9917,17.4042,81804.889512989,0
+IBCP.US,D,20170424,000000,18.1381,18.2174,17.6884,17.9755,88717.130698057,0
+IBCP.US,D,20170425,000000,18.1812,18.9563,18.0509,18.873,150799.7315795,0
+IBCP.US,D,20170426,000000,18.873,19.3247,18.8348,19.0386,175656.44888402,0
+IBCP.US,D,20170427,000000,19.0386,19.0386,18.5055,18.5879,91611.433961138,0
+IBCP.US,D,20170428,000000,18.5055,18.5879,18.1812,18.2174,79294.316160669,0
+IBCP.US,D,20170501,000000,18.385,18.5879,18.1381,18.3409,83858.252758871,0
+IBCP.US,D,20170502,000000,18.4252,18.5879,18.0176,18.1812,79560.68187,0
+IBCP.US,D,20170503,000000,18.1381,18.2616,18.0362,18.0999,69847.008224721,0
+IBCP.US,D,20170504,000000,18.2184,18.3057,18.0176,18.2626,64200.259298547,0
+IBCP.US,D,20170505,000000,18.3057,18.3057,17.9333,18.0558,47736.613233655,0
+IBCP.US,D,20170508,000000,18.0176,18.2626,17.9745,18.2184,70504.247752727,0
+IBCP.US,D,20170509,000000,18.387,18.387,17.8726,17.9333,69466.33998878,0
+IBCP.US,D,20170510,000000,17.9745,18.0558,17.7707,17.9333,78082.91349026,0
+IBCP.US,D,20170511,000000,17.853,17.853,17.4013,17.5649,47610.064007765,0
+IBCP.US,D,20170512,000000,17.5237,17.5237,17.1945,17.2758,43614.578367792,0
+IBCP.US,D,20170515,000000,17.4013,17.7305,17.3591,17.6874,83372.467020779,0
+IBCP.US,D,20170516,000000,17.7305,17.8931,17.4424,17.8931,74458.911061769,0
+IBCP.US,D,20170517,000000,17.5237,17.611,17.1132,17.1945,104463.32429682,0
+IBCP.US,D,20170518,000000,17.1553,17.4816,17.1132,17.2386,79336.159049874,0
+IBCP.US,D,20170519,000000,17.2386,17.2758,16.8232,16.8682,71744.226054788,0
+IBCP.US,D,20170522,000000,16.9485,17.2386,16.8232,17.1945,54120.205233153,0
+IBCP.US,D,20170523,000000,17.1945,17.2758,17.0318,17.1553,43546.200963481,0
+IBCP.US,D,20170524,000000,17.1553,17.2386,16.9074,17.1132,44883.132301505,0
+IBCP.US,D,20170525,000000,17.1553,17.1553,16.8682,17.0318,39501.728526388,0
+IBCP.US,D,20170526,000000,16.9897,16.9897,16.6193,16.9485,39913.01351053,0
+IBCP.US,D,20170530,000000,16.8232,16.8682,16.5821,16.7879,47255.93028693,0
+IBCP.US,D,20170531,000000,16.8232,16.8682,16.4145,16.7026,185682.41336093,0
+IBCP.US,D,20170601,000000,16.7879,17.1553,16.5821,17.074,56754.266136542,0
+IBCP.US,D,20170602,000000,17.0318,17.6051,17.0318,17.2386,78440.108885916,0
+IBCP.US,D,20170605,000000,17.1553,17.4816,17.1132,17.1553,56369.515667508,0
+IBCP.US,D,20170606,000000,16.9897,17.1553,16.7957,16.9074,49155.189233543,0
+IBCP.US,D,20170607,000000,16.9897,17.0318,16.7879,16.8682,70901.244921041,0
+IBCP.US,D,20170608,000000,16.7879,17.1945,16.7879,16.9897,142656.69711684,0
+IBCP.US,D,20170609,000000,17.1553,17.7305,17.1132,17.5237,212142.42771281,0
+IBCP.US,D,20170612,000000,17.5649,17.7707,17.2386,17.5649,143307.8132952,0
+IBCP.US,D,20170613,000000,17.6051,17.7305,17.5237,17.6472,142606.68976145,0
+IBCP.US,D,20170614,000000,17.5649,17.7305,17.4424,17.6874,137730.46233161,0
+IBCP.US,D,20170615,000000,17.5237,17.853,17.5237,17.6472,72918.888627357,0
+IBCP.US,D,20170616,000000,17.4816,17.6051,17.3591,17.4013,131738.76470906,0
+IBCP.US,D,20170619,000000,17.4816,17.6472,17.2758,17.3199,56089.882700623,0
+IBCP.US,D,20170620,000000,17.2758,17.2758,17.0318,17.074,39365.99427604,0
+IBCP.US,D,20170621,000000,17.2386,17.2386,16.8682,16.8682,110638.72240856,0
+IBCP.US,D,20170622,000000,16.8232,16.8878,16.7428,16.8232,28731.777068243,0
+IBCP.US,D,20170623,000000,16.7428,16.7879,16.4145,16.538,216981.9150448,0
+IBCP.US,D,20170626,000000,16.6614,16.6614,16.2088,16.3332,116008.90004267,0
+IBCP.US,D,20170627,000000,16.3773,16.8682,16.2088,16.8232,150612.96941549,0
+IBCP.US,D,20170628,000000,16.8682,17.3797,16.8682,17.3199,121803.62991848,0
+IBCP.US,D,20170629,000000,17.5649,17.853,17.4424,17.8098,140860.51455582,0
+IBCP.US,D,20170630,000000,17.853,17.9549,17.6472,17.853,166709.21450199,0
+IBCP.US,D,20170703,000000,17.8931,18.3057,17.853,18.1812,33521.257044845,0
+IBCP.US,D,20170705,000000,18.2184,18.2184,17.7305,17.9333,71020.650239017,0
+IBCP.US,D,20170706,000000,17.8098,17.9333,17.5649,17.6874,92849.371146653,0
+IBCP.US,D,20170707,000000,17.8931,17.9333,16.6614,17.9333,56436.872513546,0
+IBCP.US,D,20170710,000000,17.7305,17.8931,17.6472,17.6472,60085.368340597,0
+IBCP.US,D,20170711,000000,17.6051,17.6874,16.4566,17.6051,81074.169789305,0
+IBCP.US,D,20170712,000000,17.6051,17.6874,17.4424,17.6472,69238.755493834,0
+IBCP.US,D,20170713,000000,17.6051,17.6472,17.3591,17.5237,47528.419345901,0
+IBCP.US,D,20170714,000000,17.3591,17.5649,17.2758,17.4013,58292.247454407,0
+IBCP.US,D,20170717,000000,17.4013,17.6472,17.1945,17.5237,57803.400041496,0
+IBCP.US,D,20170718,000000,17.3591,17.6472,17.1553,17.4816,61916.249882899,0
+IBCP.US,D,20170719,000000,17.4816,17.5649,15.4808,17.4424,63943.078613675,0
+IBCP.US,D,20170720,000000,17.4013,17.5649,17.2386,17.4013,39036.353953764,0
+IBCP.US,D,20170721,000000,17.6472,17.6472,17.1945,17.1945,96201.905074447,0
+IBCP.US,D,20170724,000000,17.1553,17.5649,17.074,17.3591,54269.206741054,0
+IBCP.US,D,20170725,000000,17.5237,17.6874,17.4013,17.5237,64045.134441005,0
+IBCP.US,D,20170726,000000,17.5237,17.6472,17.074,17.4013,38713.857539401,0
+IBCP.US,D,20170727,000000,17.4816,17.4816,16.6193,17.1553,78824.85935495,0
+IBCP.US,D,20170728,000000,17.1553,17.3591,15.1849,16.9074,45483.220566206,0
+IBCP.US,D,20170731,000000,16.8682,17.5237,16.8682,17.4013,222146.96046597,0
+IBCP.US,D,20170801,000000,17.5649,17.5649,17.2288,17.4424,174391.9771834,0
+IBCP.US,D,20170802,000000,17.4816,17.5237,17.2161,17.3591,51963.765601668,0
+IBCP.US,D,20170803,000000,17.3591,17.4424,17.1132,17.1132,43145.121562073,0
+IBCP.US,D,20170804,000000,17.1935,17.4826,17.1935,17.4424,71498.271510922,0
+IBCP.US,D,20170807,000000,17.4013,17.462,17.1543,17.4013,67474.210239296,0
+IBCP.US,D,20170808,000000,17.3199,17.5865,17.2151,17.4424,81275.219769146,0
+IBCP.US,D,20170809,000000,17.2376,17.2984,17.1132,17.1132,50841.151501037,0
+IBCP.US,D,20170810,000000,17.072,17.2151,17.0074,17.1132,95424.239670191,0
+IBCP.US,D,20170811,000000,17.2376,17.2376,16.6997,16.8202,73235.26169208,0
+IBCP.US,D,20170814,000000,17.0309,17.3199,16.9887,17.3199,86569.876091031,0
+IBCP.US,D,20170815,000000,17.4013,17.4424,17.1132,17.1543,54580.477014411,0
+IBCP.US,D,20170816,000000,17.1132,17.3375,16.3891,17.0309,50342.098505392,0
+IBCP.US,D,20170817,000000,16.9887,17.1935,16.8202,16.8652,92797.322674714,0
+IBCP.US,D,20170818,000000,16.6997,17.1543,16.6997,16.9054,115226.13184705,0
+IBCP.US,D,20170821,000000,16.8202,16.9054,16.6164,16.8652,33903.966397332,0
+IBCP.US,D,20170822,000000,16.9054,16.9475,16.7849,16.8202,54611.09376261,0
+IBCP.US,D,20170823,000000,16.7399,16.9251,16.7399,16.7849,40008.945988219,0
+IBCP.US,D,20170824,000000,16.8202,16.9054,16.7193,16.7849,76576.569478868,0
+IBCP.US,D,20170825,000000,16.6164,17.2376,16.6164,17.1132,68312.088581676,0
+IBCP.US,D,20170828,000000,17.1132,17.2102,16.7399,16.8202,42485.840917521,0
+IBCP.US,D,20170829,000000,16.6586,16.8202,16.5331,16.6997,58966.836473059,0
+IBCP.US,D,20170830,000000,16.7399,16.9054,16.6164,16.7399,54051.827828841,0
+IBCP.US,D,20170831,000000,16.8202,16.9475,16.7399,16.8202,106089.07362619,0
+IBCP.US,D,20170901,000000,16.8202,17.0544,16.8202,16.9887,48902.090781765,0
+IBCP.US,D,20170905,000000,16.9054,16.9475,16.5145,16.5331,45046.421625234,0
+IBCP.US,D,20170906,000000,16.5331,16.8202,16.5331,16.6997,50667.656594575,0
+IBCP.US,D,20170907,000000,16.5331,16.5781,15.9785,15.9981,100085.12930436,0
+IBCP.US,D,20170908,000000,15.9178,16.3273,15.8736,15.9981,91837.997897811,0
+IBCP.US,D,20170911,000000,16.1216,16.5781,16.0804,16.492,61524.355505951,0
+IBCP.US,D,20170912,000000,16.5781,16.9887,16.5781,16.8202,87116.895325521,0
+IBCP.US,D,20170913,000000,16.7849,17.1543,16.7849,17.0309,151807.02259525,0
+IBCP.US,D,20170914,000000,17.0309,17.1543,16.8202,16.9054,44049.336192218,0
+IBCP.US,D,20170915,000000,16.9054,17.072,16.7399,16.9475,162089.14719876,0
+IBCP.US,D,20170918,000000,16.9054,17.0309,16.8202,16.8652,104444.95424789,0
+IBCP.US,D,20170919,000000,16.9054,17.0309,16.7849,16.8202,89667.2704505,0
+IBCP.US,D,20170920,000000,16.9054,17.1132,16.8202,16.9054,158987.67060619,0
+IBCP.US,D,20170921,000000,17.1935,17.2376,16.9475,17.1132,225661.76315922,0
+IBCP.US,D,20170922,000000,17.1132,17.1132,16.9887,17.0309,178261.93415576,0
+IBCP.US,D,20170925,000000,16.9887,17.1543,16.9671,16.9887,156428.11045676,0
+IBCP.US,D,20170926,000000,17.072,17.9784,16.9054,17.8118,265077.76479066,0
+IBCP.US,D,20170927,000000,17.9353,18.6378,17.855,18.432,141003.39271409,0
+IBCP.US,D,20170928,000000,18.4742,18.8034,18.2224,18.6378,135929.17697923,0
+IBCP.US,D,20170929,000000,18.6819,18.8838,18.5761,18.6584,340907.28561347,0
+IBCP.US,D,20171002,000000,18.7191,18.9269,18.4742,18.7191,84016.439291233,0
+IBCP.US,D,20171003,000000,18.8034,18.8034,18.1421,18.1851,176904.59165227,0
+IBCP.US,D,20171004,000000,18.2224,18.3478,18.0813,18.1421,123924.3500104,0
+IBCP.US,D,20171005,000000,18.2224,18.3067,17.2376,18.1421,199305.84575122,0
+IBCP.US,D,20171006,000000,18.2674,18.4507,18.0999,18.3909,87472.049604629,0
+IBCP.US,D,20171009,000000,18.3909,18.4742,18.1029,18.1421,108088.34728358,0
+IBCP.US,D,20171010,000000,18.2224,18.8034,18.2224,18.7623,71670.74585911,0
+IBCP.US,D,20171011,000000,18.7623,18.8436,18.5938,18.6378,113189.09753355,0
+IBCP.US,D,20171012,000000,18.6378,18.8397,18.5938,18.5938,62057.086924615,0
+IBCP.US,D,20171013,000000,18.5555,18.7191,18.3909,18.5938,53718.105273472,0
+IBCP.US,D,20171016,000000,18.5938,18.8838,18.4742,18.6378,60828.33476356,0
+IBCP.US,D,20171017,000000,18.7191,18.7191,18.1851,18.2674,57360.477750883,0
+IBCP.US,D,20171018,000000,18.2674,18.7191,18.2674,18.6378,90842.953581343,0
+IBCP.US,D,20171019,000000,18.5555,18.5938,18.3311,18.5134,74819.168132244,0
+IBCP.US,D,20171020,000000,18.8034,18.9681,18.7191,18.7623,76384.704523487,0
+IBCP.US,D,20171023,000000,18.8034,18.8034,18.5555,18.5555,31090.287237842,0
+IBCP.US,D,20171024,000000,18.5938,18.8436,18.4742,18.5938,64378.856996374,0
+IBCP.US,D,20171025,000000,18.5938,18.8034,18.3067,18.3478,125878.71910377,0
+IBCP.US,D,20171026,000000,18.9681,18.9681,18.2674,18.432,54602.929296424,0
+IBCP.US,D,20171027,000000,18.5938,19.3786,18.5134,19.0905,90399.010732457,0
+IBCP.US,D,20171030,000000,18.8838,19.0514,18.3067,18.5134,90828.665765517,0
+IBCP.US,D,20171031,000000,18.5134,18.8436,18.5134,18.5555,78556.452529072,0
+IBCP.US,D,20171101,000000,18.7191,18.8436,18.4507,18.6819,64649.304938799,0
+IBCP.US,D,20171102,000000,18.6819,19.0072,18.5555,18.9269,74670.166624341,0
+IBCP.US,D,20171103,000000,18.9837,18.9837,18.7368,18.8192,55201.997002852,0
+IBCP.US,D,20171106,000000,18.7368,18.8603,18.633,18.777,39326.192503381,0
+IBCP.US,D,20171107,000000,18.6937,18.6937,18.2822,18.2822,125952.19929945,0
+IBCP.US,D,20171108,000000,18.1567,18.1969,17.6198,17.9902,43873.80016921,0
+IBCP.US,D,20171109,000000,17.8246,18.1323,17.658,17.8657,61933.599373545,0
+IBCP.US,D,20171110,000000,17.9481,18.0724,17.8246,17.9481,46871.179817896,0
+IBCP.US,D,20171113,000000,17.7433,18.1969,17.6344,18.1155,29480.866840846,0
+IBCP.US,D,20171114,000000,17.9902,18.3193,17.9481,18.1969,43131.85430452,0
+IBCP.US,D,20171115,000000,18.0724,18.4438,17.6982,18.1567,65059.569364666,0
+IBCP.US,D,20171116,000000,18.3193,18.6104,18.237,18.4036,64503.365105717,0
+IBCP.US,D,20171117,000000,18.237,18.5693,18.0724,18.4869,63279.715736029,0
+IBCP.US,D,20171120,000000,18.5693,18.9024,18.5291,18.7368,109385.47684895,0
+IBCP.US,D,20171121,000000,18.9024,18.9024,18.5291,18.5693,118824.62031871,0
+IBCP.US,D,20171122,000000,18.5291,18.6535,18.3193,18.3193,55054.016053223,0
+IBCP.US,D,20171124,000000,18.4036,18.4036,17.9481,18.1567,43437.001228238,0
+IBCP.US,D,20171127,000000,18.1155,18.4438,18.1155,18.3635,79848.479303071,0
+IBCP.US,D,20171128,000000,18.4438,18.6937,18.3389,18.6104,243734.82962111,0
+IBCP.US,D,20171129,000000,18.6535,19.4815,18.6535,19.2747,233135.31139461,0
+IBCP.US,D,20171130,000000,19.4815,19.4815,18.5291,18.5693,348557.39043013,0
+IBCP.US,D,20171201,000000,18.6104,19.1081,17.8657,18.4869,87215.889478031,0
+IBCP.US,D,20171204,000000,18.777,19.066,18.6104,18.6937,78216.606624062,0
+IBCP.US,D,20171205,000000,18.7368,18.8603,18.4438,18.5291,109954.94836545,0
+IBCP.US,D,20171206,000000,18.4869,19.0258,18.4036,18.8192,139745.04436311,0
+IBCP.US,D,20171207,000000,18.7368,19.066,18.3389,19.0258,195873.70827812,0
+IBCP.US,D,20171208,000000,19.1503,19.1503,18.6104,18.8192,105574.71225644,0
+IBCP.US,D,20171211,000000,18.777,19.066,18.2156,18.6937,116734.51697499,0
+IBCP.US,D,20171212,000000,18.777,19.2747,18.5693,19.1503,278713.44388023,0
+IBCP.US,D,20171213,000000,19.1914,19.3992,18.9024,18.9416,289025.16467367,0
+IBCP.US,D,20171214,000000,19.066,19.3169,18.5693,18.6937,190288.19284834,0
+IBCP.US,D,20171215,000000,18.6937,19.3169,18.6937,18.9229,281738.3786023,0
+IBCP.US,D,20171218,000000,19.1081,19.5638,19.066,19.4815,231923.9087242,0
+IBCP.US,D,20171219,000000,19.5638,19.5638,19.066,19.2336,129282.28094523,0
+IBCP.US,D,20171220,000000,19.3551,19.3551,18.9837,19.0258,324227.28119464,0
+IBCP.US,D,20171221,000000,19.1081,19.3992,18.9229,19.2747,184376.09877111,0
+IBCP.US,D,20171222,000000,19.2747,19.2747,19.0258,19.066,75905.042135035,0
+IBCP.US,D,20171226,000000,18.9416,19.2336,18.8387,18.9416,67027.205715591,0
+IBCP.US,D,20171227,000000,18.9416,19.1914,18.6535,18.6937,370635.12755645,0
+IBCP.US,D,20171228,000000,18.8192,19.1081,18.777,18.9416,83154.067550293,0
+IBCP.US,D,20171229,000000,18.9837,18.9837,18.4869,18.5291,136102.67188569,0
+IBCP.US,D,20180102,000000,18.6535,18.9416,18.4869,18.9416,175298.23293009,0
+IBCP.US,D,20180103,000000,18.9837,19.212,18.6937,18.7368,105423.66963199,0
+IBCP.US,D,20180104,000000,18.777,19.2238,18.777,18.8603,151395.73761112,0
+IBCP.US,D,20180105,000000,18.9837,18.9837,18.5693,18.777,141382.01983349,0
+IBCP.US,D,20180108,000000,18.7368,18.8192,18.4869,18.777,110725.46986179,0
+IBCP.US,D,20180109,000000,18.777,19.2747,18.777,19.1081,163635.29298281,0
+IBCP.US,D,20180110,000000,19.1081,19.6911,19.0474,19.606,162320.8139268,0
+IBCP.US,D,20180111,000000,19.606,20.0645,19.606,19.9391,142402.57810679,0
+IBCP.US,D,20180112,000000,19.9802,20.0645,19.606,19.8136,59618.973209698,0
+IBCP.US,D,20180116,000000,19.8136,20.0645,19.4815,19.4815,69122.411850677,0
+IBCP.US,D,20180117,000000,19.606,19.6461,19.1914,19.606,127125.84131374,0
+IBCP.US,D,20180118,000000,19.5638,19.6461,19.3992,19.5638,49014.352191828,0
+IBCP.US,D,20180119,000000,19.4815,19.7735,19.3992,19.7735,62740.860967726,0
+IBCP.US,D,20180122,000000,19.6911,19.7735,19.4815,19.7275,54643.751627356,0
+IBCP.US,D,20180123,000000,19.6911,19.7275,19.4404,19.5246,46588.485176191,0
+IBCP.US,D,20180124,000000,19.606,19.6461,19.2336,19.2747,94737.40395226,0
+IBCP.US,D,20180125,000000,19.3169,19.3169,18.8799,19.1503,83663.32612867,0
+IBCP.US,D,20180126,000000,19.1914,19.2747,18.8192,18.9416,96492.764182338,0
+IBCP.US,D,20180129,000000,18.9024,19.0258,18.7564,18.8192,80094.433846936,0
+IBCP.US,D,20180130,000000,18.9837,19.1081,18.5291,19.0258,105990.07947367,0
+IBCP.US,D,20180131,000000,19.1503,19.1503,18.8603,19.1081,170547.53416788,0
+IBCP.US,D,20180201,000000,19.1503,19.1719,18.9024,19.1503,485650.00384093,0
+IBCP.US,D,20180202,000000,19.1503,19.6461,18.9837,19.3551,158260.01255733,0
+IBCP.US,D,20180205,000000,19.1503,19.3992,18.9024,18.9024,213457.9273271,0
+IBCP.US,D,20180206,000000,18.5673,19.1914,18.4086,18.9847,154602.33170582,0
+IBCP.US,D,20180207,000000,18.9416,19.1914,18.7359,19.1091,115103.66485425,0
+IBCP.US,D,20180208,000000,19.2366,19.2767,18.9024,18.9024,172952.99001805,0
+IBCP.US,D,20180209,000000,19.067,19.3199,18.9024,19.1523,122007.74157314,0
+IBCP.US,D,20180212,000000,19.2366,19.2366,18.9416,19.0268,87861.902865031,0
+IBCP.US,D,20180213,000000,18.9024,19.1091,18.9024,19.0268,46636.451415036,0
+IBCP.US,D,20180214,000000,18.9024,19.2366,18.8182,19.1914,60022.093727652,0
+IBCP.US,D,20180215,000000,19.2767,19.5677,18.5271,19.4423,106412.59059882,0
+IBCP.US,D,20180216,000000,19.359,19.7343,19.359,19.6118,60241.513756412,0
+IBCP.US,D,20180220,000000,19.5285,19.7343,19.1523,19.2767,106981.04155705,0
+IBCP.US,D,20180221,000000,19.2366,19.652,19.2366,19.4864,128696.48049635,0
+IBCP.US,D,20180222,000000,19.5285,19.652,19.2552,19.359,136144.5147749,0
+IBCP.US,D,20180223,000000,19.4031,19.5677,19.0268,19.5677,73111.774141011,0
+IBCP.US,D,20180226,000000,19.6118,19.6314,19.4864,19.6118,56819.581866034,0
+IBCP.US,D,20180227,000000,19.6118,19.7774,19.3199,19.359,62657.175189315,0
+IBCP.US,D,20180228,000000,19.4423,19.4423,18.9847,19.067,159041.76019468,0
+IBCP.US,D,20180301,000000,19.0268,19.3199,18.9024,18.9847,89738.709529631,0
+IBCP.US,D,20180302,000000,18.9024,19.4031,18.8182,19.359,77880.842952147,0
+IBCP.US,D,20180305,000000,19.1523,19.6118,19.0268,19.4423,63173.577675605,0
+IBCP.US,D,20180306,000000,19.5285,19.7343,19.2767,19.6961,68464.151764398,0
+IBCP.US,D,20180307,000000,19.5677,20.1537,19.5677,20.0704,92207.439992746,0
+IBCP.US,D,20180308,000000,20.1105,20.3193,19.6961,19.945,87219.971711124,0
+IBCP.US,D,20180309,000000,19.9871,20.3634,19.8186,20.3193,54667.224467641,0
+IBCP.US,D,20180312,000000,20.3634,20.3634,20.1105,20.2781,67184.371689678,0
+IBCP.US,D,20180313,000000,20.3634,20.3634,20.1537,20.2379,48523.463662369,0
+IBCP.US,D,20180314,000000,20.2379,20.2379,19.9871,20.0704,37672.888100634,0
+IBCP.US,D,20180315,000000,20.1105,20.2379,19.9029,20.1948,39136.368664547,0
+IBCP.US,D,20180316,000000,20.1537,20.4447,20.1537,20.2379,100784.21172157,0
+IBCP.US,D,20180319,000000,20.2379,20.4026,19.9871,20.2379,75138.602871787,0
+IBCP.US,D,20180320,000000,20.1105,20.1537,19.945,19.9871,97161.22985135,0
+IBCP.US,D,20180321,000000,20.0273,20.1105,19.9029,20.0273,67113.953168821,0
+IBCP.US,D,20180322,000000,19.9029,20.1282,19.359,19.4031,121668.9162264,0
+IBCP.US,D,20180323,000000,19.4864,19.5069,18.8182,18.8603,71799.336201546,0
+IBCP.US,D,20180326,000000,19.067,19.5677,18.9024,19.3199,169013.63508311,0
+IBCP.US,D,20180327,000000,19.3199,19.4864,19.0268,19.1091,150479.27628168,0
+IBCP.US,D,20180328,000000,19.1091,19.408,19.1091,19.3199,167342.98118971,0
+IBCP.US,D,20180329,000000,19.359,19.4031,19.067,19.1091,179098.79193986,0
+IBCP.US,D,20180402,000000,19.1091,19.1914,18.5271,18.777,138274.41989128,0
+IBCP.US,D,20180403,000000,18.777,19.067,18.6917,18.8603,180297.94791099,0
+IBCP.US,D,20180404,000000,18.7359,19.6118,18.7359,19.5285,161888.09721892,0
+IBCP.US,D,20180405,000000,19.7343,20.1537,19.2983,20.1105,105599.205655,0
+IBCP.US,D,20180406,000000,20.0273,20.2379,19.3199,19.5677,162668.82429799,0
+IBCP.US,D,20180409,000000,19.6961,19.8607,19.4423,19.4864,83328.583015027,0
+IBCP.US,D,20180410,000000,19.652,19.8186,19.5285,19.7343,55898.017745243,0
+IBCP.US,D,20180411,000000,19.6961,19.7774,19.6118,19.7343,83814.368753118,0
+IBCP.US,D,20180412,000000,19.8186,20.1105,19.6961,19.945,53375.197693643,0
+IBCP.US,D,20180413,000000,20.0273,20.1537,19.6118,19.652,51555.542292347,0
+IBCP.US,D,20180416,000000,19.7774,19.9871,19.652,19.945,47153.8744596,0
+IBCP.US,D,20180417,000000,20.0273,20.0273,19.6961,19.7774,95979.423370866,0
+IBCP.US,D,20180418,000000,19.7774,19.9871,19.6961,19.7774,62109.135396553,0
+IBCP.US,D,20180419,000000,19.6961,20.1105,19.6961,20.1105,79322.891792321,0
+IBCP.US,D,20180420,000000,20.0704,20.2781,19.945,20.0273,143791.55791675,0
+IBCP.US,D,20180423,000000,20.0704,20.6945,20.0273,20.572,241114.03597528,0
+IBCP.US,D,20180424,000000,20.821,21.4902,20.6975,21.1129,413292.42226389,0
+IBCP.US,D,20180425,000000,21.1129,21.1129,20.4447,20.528,177971.07504787,0
+IBCP.US,D,20180426,000000,20.572,20.9033,20.572,20.6112,222542.93707601,0
+IBCP.US,D,20180427,000000,20.6112,20.7377,20.1105,20.4447,263331.58958504,0
+IBCP.US,D,20180430,000000,20.528,20.528,19.9029,19.945,235137.64672683,0
+IBCP.US,D,20180501,000000,19.7343,19.8607,19.6118,19.7774,418955.50012243,0
+IBCP.US,D,20180502,000000,19.8607,20.2379,19.6961,19.7343,337635.37578927,0
+IBCP.US,D,20180503,000000,19.7774,19.8607,19.4031,19.5285,212045.47467684,0
+IBCP.US,D,20180504,000000,19.5285,19.8637,19.2757,19.8637,247858.90560352,0
+IBCP.US,D,20180507,000000,19.989,20.576,19.7784,20.4506,230152.21956175,0
+IBCP.US,D,20180508,000000,20.6191,20.7014,20.4084,20.576,204215.75160408,0
+IBCP.US,D,20180509,000000,20.576,20.8298,20.576,20.7014,159407.12005653,0
+IBCP.US,D,20180510,000000,20.7465,20.7465,20.2409,20.6632,126092.01578289,0
+IBCP.US,D,20180511,000000,20.7014,20.8719,20.7014,20.7465,78313.559660026,0
+IBCP.US,D,20180514,000000,20.7014,20.7014,20.4084,20.4927,114380.08903849,0
+IBCP.US,D,20180515,000000,20.5358,20.7465,20.1145,20.576,153198.04352176,0
+IBCP.US,D,20180516,000000,20.576,20.9552,20.4927,20.8298,136026.1300152,0
+IBCP.US,D,20180517,000000,20.7876,20.9121,20.6632,20.8719,564349.33452826,0
+IBCP.US,D,20180518,000000,20.7465,21.0395,20.7465,20.9552,133909.49215637,0
+IBCP.US,D,20180521,000000,20.9974,21.208,20.8298,21.1648,137145.68244101,0
+IBCP.US,D,20180522,000000,21.208,21.4167,21.0875,21.3746,151161.00920825,0
+IBCP.US,D,20180523,000000,21.3746,21.4167,21.1648,21.208,159186.67946949,0
+IBCP.US,D,20180524,000000,21.0825,21.4579,20.9974,21.4167,118329.64955616,0
+IBCP.US,D,20180525,000000,21.4167,21.5852,20.9121,21.4167,116160.9632254,0
+IBCP.US,D,20180529,000000,21.3315,21.5029,21.0825,21.2481,125039.82020312,0
+IBCP.US,D,20180530,000000,21.2933,21.8371,21.2933,21.6695,170242.38724416,0
+IBCP.US,D,20180531,000000,21.5422,21.8802,21.3746,21.4579,192924.29486828,0
+IBCP.US,D,20180601,000000,21.4579,21.7538,21.4579,21.6695,186201.87752204,0
+IBCP.US,D,20180604,000000,21.7097,21.8371,21.6695,21.8371,91554.282697834,0
+IBCP.US,D,20180605,000000,21.8802,22.2153,21.5852,21.7538,122475.15726231,0
+IBCP.US,D,20180606,000000,22.1722,22.7601,21.795,21.9204,221228.45802,0
+IBCP.US,D,20180607,000000,22.0036,22.2153,21.9204,22.1722,161066.54780891,0
+IBCP.US,D,20180608,000000,22.1722,22.4259,22.13,22.3408,115962.97492038,0
+IBCP.US,D,20180611,000000,22.3818,22.4681,21.795,21.8802,123386.51580037,0
+IBCP.US,D,20180612,000000,21.8802,21.9204,21.6264,21.7097,120285.0392078,0
+IBCP.US,D,20180613,000000,21.795,22.0899,21.5852,21.7538,107839.33106489,0
+IBCP.US,D,20180614,000000,21.8802,21.8802,21.6264,21.795,108019.96987927,0
+IBCP.US,D,20180615,000000,21.7538,22.0036,21.5422,21.8371,886332.40807992,0
+IBCP.US,D,20180618,000000,21.795,22.0899,21.6264,21.9634,147178.79082583,0
+IBCP.US,D,20180619,000000,21.795,22.13,21.795,21.9634,182701.36264462,0
+IBCP.US,D,20180620,000000,22.0036,22.2575,21.9634,22.0036,120463.63690563,0
+IBCP.US,D,20180621,000000,22.0036,22.0899,21.7538,21.8802,180429.59992825,0
+IBCP.US,D,20180622,000000,22.0477,22.1085,21.795,22.0899,448651.70475895,0
+IBCP.US,D,20180625,000000,22.0036,22.0477,21.7312,21.8371,156149.49804814,0
+IBCP.US,D,20180626,000000,21.8802,22.0036,21.7097,21.8371,167207.24693937,0
+IBCP.US,D,20180627,000000,21.8802,21.8802,21.4579,21.4579,88837.556574306,0
+IBCP.US,D,20180628,000000,21.5422,21.7744,21.5029,21.5852,120876.96300632,0
+IBCP.US,D,20180629,000000,21.6695,21.841,21.3746,21.4167,183072.8458561,0
+IBCP.US,D,20180702,000000,21.3746,21.795,21.3746,21.7312,101179.16777333,0
+IBCP.US,D,20180703,000000,21.8371,21.8802,21.6264,21.6695,39640.524451558,0
+IBCP.US,D,20180705,000000,21.7538,21.9204,21.5029,21.8802,112035.86668471,0
+IBCP.US,D,20180706,000000,21.8371,22.0477,21.7538,21.8802,58797.423799691,0
+IBCP.US,D,20180709,000000,21.9204,22.3818,21.9204,22.2986,71616.656270625,0
+IBCP.US,D,20180710,000000,22.2986,22.3408,21.795,21.8371,66876.163091142,0
+IBCP.US,D,20180711,000000,21.5852,21.9438,21.5852,21.8371,94300.605011286,0
+IBCP.US,D,20180712,000000,22.0036,22.0036,21.4579,21.5852,97923.586881505,0
+IBCP.US,D,20180713,000000,21.5852,21.5852,21.2933,21.3315,75212.083067465,0
+IBCP.US,D,20180716,000000,21.3315,21.6058,21.3315,21.5852,59797.570907526,0
+IBCP.US,D,20180717,000000,21.6264,21.6695,21.2933,21.3315,67337.455430673,0
+IBCP.US,D,20180718,000000,21.2481,21.5422,21.2481,21.5029,77216.459516227,0
+IBCP.US,D,20180719,000000,21.4579,21.6264,21.2933,21.5029,93919.936775345,0
+IBCP.US,D,20180720,000000,21.4579,21.6695,21.3746,21.5852,88547.718024689,0
+IBCP.US,D,20180723,000000,21.6695,21.8371,21.5852,21.7097,88308.907388736,0
+IBCP.US,D,20180724,000000,21.795,21.8371,21.1738,21.4167,108505.75561737,0
+IBCP.US,D,20180725,000000,21.4579,21.4579,20.9552,21.1648,139745.04436311,0
+IBCP.US,D,20180726,000000,21.2481,21.4579,20.8298,21.4167,74942.655683313,0
+IBCP.US,D,20180727,000000,21.5029,21.5029,20.9552,20.9974,72385.136650421,0
+IBCP.US,D,20180730,000000,21.0395,21.208,20.9121,20.9552,101210.8050798,0
+IBCP.US,D,20180731,000000,20.9552,20.9552,20.4084,20.576,484179.37936911,0
+IBCP.US,D,20180801,000000,20.6191,21.1218,20.3682,21.1218,154678.87357632,0
+IBCP.US,D,20180802,000000,21.1218,21.1648,20.8503,21.0395,72319.820920929,0
+IBCP.US,D,20180803,000000,21.0825,21.209,20.5936,20.6603,215850.11591971,0
+IBCP.US,D,20180806,000000,20.6603,20.6995,20.4046,20.574,75217.185858831,0
+IBCP.US,D,20180807,000000,20.4887,20.7445,20.3418,20.3644,88825.309875026,0
+IBCP.US,D,20180808,000000,20.3644,20.8288,20.2791,20.8288,342055.41367094,0
+IBCP.US,D,20180809,000000,20.7856,20.7856,20.574,20.6995,155804.54935177,0
+IBCP.US,D,20180810,000000,20.6162,20.8709,20.574,20.8288,78913.647924728,0
+IBCP.US,D,20180813,000000,20.8288,20.8709,20.6603,20.6995,247903.81016754,0
+IBCP.US,D,20180814,000000,20.7856,21.1227,20.7856,21.0825,73232.200017261,0
+IBCP.US,D,20180815,000000,21.1227,21.209,20.7856,20.9111,129196.55405027,0
+IBCP.US,D,20180816,000000,20.9542,21.2276,20.9542,21.1227,67556.875459433,0
+IBCP.US,D,20180817,000000,21.0825,21.209,21.0395,21.1658,78641.158865756,0
+IBCP.US,D,20180820,000000,21.209,21.2952,20.9111,21.2952,87243.44455141,0
+IBCP.US,D,20180821,000000,21.2952,21.6725,21.1658,21.545,145841.8594878,0
+IBCP.US,D,20180822,000000,21.5049,21.5882,21.3148,21.4196,108420.0287224,0
+IBCP.US,D,20180823,000000,21.4608,21.5235,21.2315,21.5049,91834.936222991,0
+IBCP.US,D,20180824,000000,21.5049,21.545,21.2276,21.2491,107091.26185057,0
+IBCP.US,D,20180827,000000,21.2952,21.4608,20.9974,21.1227,117024.3555246,0
+IBCP.US,D,20180828,000000,21.1227,21.1658,20.8709,20.9111,103344.79242928,0
+IBCP.US,D,20180829,000000,20.9974,21.4196,20.8288,21.0825,137197.73091295,0
+IBCP.US,D,20180830,000000,21.0825,21.1658,20.9111,20.9542,81395.645645395,0
+IBCP.US,D,20180831,000000,20.9542,21.1658,20.9111,21.0825,93394.349264595,0
+IBCP.US,D,20180904,000000,21.0395,21.1746,20.9111,21.0825,64905.465065397,0
+IBCP.US,D,20180905,000000,21.0825,21.209,20.9111,21.209,89646.859285034,0
+IBCP.US,D,20180906,000000,21.1658,21.2491,20.9111,20.9111,101073.02971291,0
+IBCP.US,D,20180907,000000,20.9111,20.9974,20.8288,20.9542,69130.576316864,0
+IBCP.US,D,20180910,000000,21.0395,21.0825,20.8709,20.8709,71239.049709504,0
+IBCP.US,D,20180911,000000,20.8709,20.9974,20.7445,20.8709,118844.0109259,0
+IBCP.US,D,20180912,000000,20.9111,20.9111,20.5319,20.6603,107297.41462177,0
+IBCP.US,D,20180913,000000,20.7445,20.7445,20.2791,20.4046,100212.69908852,0
+IBCP.US,D,20180914,000000,20.4476,20.7445,20.4046,20.6162,90229.598059089,0
+IBCP.US,D,20180917,000000,20.574,20.6995,20.4476,20.5319,90703.1370979,0
+IBCP.US,D,20180918,000000,20.574,20.6162,20.4887,20.4887,62336.719891499,0
+IBCP.US,D,20180919,000000,20.5319,20.7445,20.4887,20.4887,71678.910325296,0
+IBCP.US,D,20180920,000000,20.5319,20.8709,20.5319,20.8288,87743.518105327,0
+IBCP.US,D,20180921,000000,20.7856,20.9542,20.3203,20.4476,397021.66171265,0
+IBCP.US,D,20180924,000000,20.4476,20.574,20.1938,20.3203,105352.23055286,0
+IBCP.US,D,20180925,000000,20.3644,20.4887,20.1938,20.237,66984.342268112,0
+IBCP.US,D,20180926,000000,20.3203,20.3203,19.8979,19.9842,97794.996539069,0
+IBCP.US,D,20180927,000000,20.0244,20.3203,20.0244,20.1527,122943.59350975,0
+IBCP.US,D,20180928,000000,18.1812,20.1086,18.1812,19.9842,151763.1385895,0
+IBCP.US,D,20181001,000000,20.9542,20.9895,20.0929,20.2869,246025.98294468,0
+IBCP.US,D,20181002,000000,20.3379,20.3379,19.9842,20.0753,144201.82234261,0
+IBCP.US,D,20181003,000000,20.1429,20.5319,19.9978,20.4653,127175.84866913,0
+IBCP.US,D,20181004,000000,20.4653,20.7592,20.2448,20.3115,136042.45894757,0
+IBCP.US,D,20181005,000000,20.3203,20.3868,19.8303,19.9322,610911.28518935,0
+IBCP.US,D,20181008,000000,19.9665,20.6338,19.8744,20.6074,247912.99519201,0
+IBCP.US,D,20181009,000000,20.5594,20.8533,20.4937,20.8014,239844.46148329,0
+IBCP.US,D,20181010,000000,20.8014,21.2315,20.8014,20.8945,233598.64485069,0
+IBCP.US,D,20181011,000000,20.8288,20.9297,20.4751,20.4887,334483.89184132,0
+IBCP.US,D,20181012,000000,20.7347,20.8415,19.5854,20.0067,212593.5144696,0
+IBCP.US,D,20181015,000000,19.9411,20.2869,19.8215,20.2016,149414.83400263,0
+IBCP.US,D,20181016,000000,20.2615,20.3115,19.8979,20.2615,108931.32841733,0
+IBCP.US,D,20181017,000000,20.2194,20.4182,19.9411,20.3555,124009.05634708,0
+IBCP.US,D,20181018,000000,20.2869,20.4476,19.9842,19.992,130083.41918977,0
+IBCP.US,D,20181019,000000,19.9744,20.1174,19.7794,19.8303,111432.71674519,0
+IBCP.US,D,20181022,000000,19.8215,19.8979,19.3914,19.4413,132258.22887017,0
+IBCP.US,D,20181023,000000,19.264,19.4756,19.2042,19.3659,204614.78988894,0
+IBCP.US,D,20181024,000000,19.3325,19.455,18.4438,18.4879,119882.93924812,0
+IBCP.US,D,20181025,000000,19.5099,19.6118,18.8005,19.0955,227881.47740365,0
+IBCP.US,D,20181026,000000,18.8416,19.0739,17.8628,18.1489,212331.23099336,0
+IBCP.US,D,20181029,000000,18.1165,18.7065,17.8373,18.5888,216879.85921747,0
+IBCP.US,D,20181030,000000,18.6486,19.1209,18.5888,19.1043,179690.71573839,0
+IBCP.US,D,20181031,000000,19.3081,19.3826,18.6839,18.6967,169889.2740816,0
+IBCP.US,D,20181101,000000,18.775,19.0788,18.775,19.0014,146897.1167424,0
+IBCP.US,D,20181102,000000,19.0876,19.3512,19.0454,19.3453,123809.02692552,0
+IBCP.US,D,20181105,000000,19.3512,19.556,19.2571,19.3453,114801.57960536,0
+IBCP.US,D,20181106,000000,19.2659,19.4531,19.0964,19.4208,171955.90458503,0
+IBCP.US,D,20181107,000000,19.5051,19.8028,19.2502,19.793,218111.67305334,0
+IBCP.US,D,20181108,000000,19.7177,20.2791,19.7177,19.9047,78775.872557832,0
+IBCP.US,D,20181109,000000,19.8715,19.9293,19.6256,19.7009,65835.193652375,0
+IBCP.US,D,20181112,000000,19.7009,19.7804,19.5227,19.5981,81483.413656899,0
+IBCP.US,D,20181113,000000,19.6392,19.9978,19.603,19.6078,98351.200798018,0
+IBCP.US,D,20181114,000000,19.7245,19.7284,19.019,19.07,179002.85946217,0
+IBCP.US,D,20181115,000000,18.969,19.5804,18.8583,19.4697,183359.62273089,0
+IBCP.US,D,20181116,000000,19.3678,19.5804,19.3003,19.4599,77738.985352158,0
+IBCP.US,D,20181119,000000,19.4531,19.5628,19.2238,19.3845,77787.972149276,0
+IBCP.US,D,20181120,000000,19.2659,19.3678,19.0964,19.2502,106445.24846357,0
+IBCP.US,D,20181121,000000,19.2571,19.5051,19.0288,19.216,50659.492128389,0
+IBCP.US,D,20181123,000000,19.1385,19.4599,19.1385,19.3003,41303.013878765,0
+IBCP.US,D,20181126,000000,19.4599,19.5981,19.2238,19.2826,104113.27280907,0
+IBCP.US,D,20181127,000000,19.1816,19.359,19.1003,19.1895,114038.20201692,0
+IBCP.US,D,20181128,000000,19.1974,19.5716,18.9945,19.5227,112390.00040555,0
+IBCP.US,D,20181129,000000,19.3678,19.4433,19.1552,19.2914,73734.314687725,0
+IBCP.US,D,20181130,000000,19.3003,19.5804,19.3003,19.5471,80331.203366342,0
+IBCP.US,D,20181203,000000,19.6931,19.6931,18.9259,19.2914,334172.62156795,0
+IBCP.US,D,20181204,000000,19.2062,19.2659,17.9225,17.9392,187382.66344425,0
+IBCP.US,D,20181206,000000,17.607,18.1617,17.607,18.1617,247875.2345359,0
+IBCP.US,D,20181207,000000,18.1714,18.4203,18.045,18.195,147308.40172654,0
+IBCP.US,D,20181210,000000,18.2048,18.2048,17.7942,18.1244,126170.59876993,0
+IBCP.US,D,20181211,000000,18.3752,18.3752,17.9823,18.1117,141843.31217301,0
+IBCP.US,D,20181212,000000,18.2184,18.5271,17.8882,18.2361,133372.67850461,0
+IBCP.US,D,20181213,000000,18.2724,18.2724,17.7775,17.7942,136073.07569577,0
+IBCP.US,D,20181214,000000,17.6834,18.0412,17.6834,17.7451,115407.7912197,0
+IBCP.US,D,20181217,000000,17.5649,17.9823,17.463,17.5561,134351.39388871,0
+IBCP.US,D,20181218,000000,17.6512,17.8471,17.463,17.803,239196.40697975,0
+IBCP.US,D,20181219,000000,17.8206,18.2724,17.3817,17.463,394470.2660294,0
+IBCP.US,D,20181220,000000,17.4218,17.5992,17.2935,17.4973,219326.13739858,0
+IBCP.US,D,20181221,000000,17.5325,17.8638,17.4806,17.5737,465661.34950006,0
+IBCP.US,D,20181224,000000,17.4376,17.8089,17.3111,17.3435,86347.394387452,0
+IBCP.US,D,20181226,000000,17.4032,18.0578,17.2494,17.9823,199590.58150948,0
+IBCP.US,D,20181227,000000,17.7373,18.0412,17.1661,17.5149,189885.07233038,0
+IBCP.US,D,20181228,000000,17.5649,17.9519,17.5227,17.8706,118825.64087698,0
+IBCP.US,D,20181231,000000,17.8804,18.1421,17.658,17.8804,90722.527705093,0
+IBCP.US,D,20190102,000000,17.6766,18.1803,17.6766,18.1714,113340.14015799,0
+IBCP.US,D,20190103,000000,18.0764,18.3909,18.0166,18.2272,151300.8256917,0
+IBCP.US,D,20190104,000000,18.4154,18.7564,18.2988,18.7045,90648.026951142,0
+IBCP.US,D,20190107,000000,18.6114,18.8338,18.5869,18.7809,114094.33272196,0
+IBCP.US,D,20190108,000000,18.8681,19.0552,18.7133,19.0552,117176.41870732,0
+IBCP.US,D,20190109,000000,19.165,19.2826,18.9259,19.2336,103406.02592567,0
+IBCP.US,D,20190110,000000,19.1385,19.3453,18.9612,19.1974,145165.2293526,0
+IBCP.US,D,20190111,000000,19.0797,19.3003,18.9425,19.2571,120269.7308337,0
+IBCP.US,D,20190114,000000,19.1219,19.3355,19.0454,19.0454,78016.577202496,0
+IBCP.US,D,20190115,000000,19.0112,19.1974,18.9103,19.1816,60725.258377957,0
+IBCP.US,D,20190116,000000,19.2434,19.556,19.2238,19.5393,115900.7208657,0
+IBCP.US,D,20190117,000000,19.412,19.5981,19.3845,19.4962,164124.14039572,0
+IBCP.US,D,20190118,000000,19.5129,19.5227,19.359,19.3933,107584.19149657,0
+IBCP.US,D,20190122,000000,19.1297,19.751,19.0964,19.1297,167880.81539974,0
+IBCP.US,D,20190123,000000,19.2659,19.3179,18.9847,19.0964,93932.183474625,0
+IBCP.US,D,20190124,000000,18.971,19.07,18.8406,18.9425,264809.35796478,0
+IBCP.US,D,20190125,000000,19.0014,19.2747,19.0014,19.1219,144488.59921742,0
+IBCP.US,D,20190128,000000,19.0552,19.3003,18.8476,19.0621,93023.886611387,0
+IBCP.US,D,20190129,000000,18.432,19.1053,17.6198,18.7319,209908.42565255,0
+IBCP.US,D,20190130,000000,18.6545,18.969,18.6545,18.8681,96286.611411131,0
+IBCP.US,D,20190131,000000,18.8074,18.9259,18.6809,18.8485,125069.41639304,0
+IBCP.US,D,20190201,000000,18.9347,18.9857,18.825,18.9612,77217.480074501,0
+IBCP.US,D,20190204,000000,19.0631,19.1405,18.8671,19.1141,71144.137790086,0
+IBCP.US,D,20190205,000000,19.1493,19.1493,18.8671,18.9347,134435.07966713,0
+IBCP.US,D,20190206,000000,18.824,19.0631,18.824,19.0386,58261.630706208,0
+IBCP.US,D,20190207,000000,19.1239,19.3031,18.9259,19.0807,100451.50972447,0
+IBCP.US,D,20190208,000000,19.0807,19.1062,18.9103,18.9778,85630.962479594,0
+IBCP.US,D,20190211,000000,18.969,19.0562,18.8368,19.0298,112864.56000263,0
+IBCP.US,D,20190212,000000,19.1239,19.2689,19.0386,19.0974,193041.65906971,0
+IBCP.US,D,20190213,000000,19.0709,19.2689,19.0709,19.2082,209436.92773029,0
+IBCP.US,D,20190214,000000,19.1062,19.2767,19.0386,19.1239,88142.556390188,0
+IBCP.US,D,20190215,000000,19.2268,19.6902,19.2268,19.6363,154435.98070728,0
+IBCP.US,D,20190219,000000,19.5432,19.8617,19.4747,19.8098,85355.411745803,0
+IBCP.US,D,20190220,000000,19.801,20.0234,19.6991,19.99,71281.913156982,0
+IBCP.US,D,20190221,000000,19.7147,19.9734,19.7147,19.9558,42666.479731895,0
+IBCP.US,D,20190222,000000,19.9195,19.99,19.8519,19.9734,60005.76479528,0
+IBCP.US,D,20190225,000000,20.0841,20.2732,19.8871,19.99,116818.2027534,0
+IBCP.US,D,20190226,000000,19.9283,19.9862,19.7921,19.8519,70106.23002614,0
+IBCP.US,D,20190227,000000,19.8431,19.99,19.7402,19.9459,57356.39551779,0
+IBCP.US,D,20190228,000000,19.9558,20.0234,19.8342,19.9381,123136.47902341,0
+IBCP.US,D,20190301,000000,20.041,20.0841,19.801,20.0488,77894.1102097,0
+IBCP.US,D,20190304,000000,20.041,20.1272,19.8098,19.9381,73327.111936677,0
+IBCP.US,D,20190305,000000,19.8783,19.8871,19.6549,19.8519,56036.813670412,0
+IBCP.US,D,20190306,000000,19.7833,19.9039,19.6216,19.8783,420907.82809926,0
+IBCP.US,D,20190307,000000,19.8098,19.8166,19.5952,19.75,262768.24141818,0
+IBCP.US,D,20190308,000000,19.6363,19.9646,19.6363,19.8342,202291.9992589,0
+IBCP.US,D,20190311,000000,19.8431,20.1174,19.7451,20.0322,111174.51550204,0
+IBCP.US,D,20190312,000000,20.0234,20.0234,19.7588,19.801,131559.14645296,0
+IBCP.US,D,20190313,000000,19.8617,19.9646,19.7754,19.8342,91772.68216832,0
+IBCP.US,D,20190314,000000,19.8342,19.8617,19.6991,19.6991,95570.179503273,0
+IBCP.US,D,20190315,000000,19.7059,19.8519,19.5952,19.7059,343592.37443053,0
+IBCP.US,D,20190318,000000,19.6991,19.9734,19.6902,19.7921,97490.870173626,0
+IBCP.US,D,20190319,000000,19.8519,19.8519,19.1493,19.1748,101245.5040611,0
+IBCP.US,D,20190320,000000,19.1405,19.218,18.7642,18.7721,139360.29389408,0
+IBCP.US,D,20190321,000000,18.6937,19.02,18.6182,18.626,144152.83554549,0
+IBCP.US,D,20190322,000000,18.4438,18.6084,17.5541,17.5963,199403.81934546,0
+IBCP.US,D,20190325,000000,17.6051,17.8246,17.4934,17.7158,217632.01066489,0
+IBCP.US,D,20190326,000000,17.8706,18.2077,17.8706,18.1979,121096.38303508,0
+IBCP.US,D,20190327,000000,18.1979,18.3017,17.9833,18.1822,206763.06505423,0
+IBCP.US,D,20190328,000000,18.1341,18.4027,18.1225,18.3321,114191.28575792,0
+IBCP.US,D,20190329,000000,18.4801,18.5311,18.2136,18.437,420407.75454535,0
+IBCP.US,D,20190401,000000,18.5497,18.8328,18.5231,18.7457,145575.49377847,0
+IBCP.US,D,20190402,000000,18.6594,18.7878,18.5046,18.7201,83950.103003468,0
+IBCP.US,D,20190403,000000,18.8828,19.0014,18.6682,18.7201,205981.31741689,0
+IBCP.US,D,20190404,000000,18.7299,18.8828,18.6046,18.874,123425.29701475,0
+IBCP.US,D,20190405,000000,18.8828,19.0298,18.7642,19.02,78176.804851404,0
+IBCP.US,D,20190408,000000,18.9612,19.0885,18.8828,19.0014,54096.732392867,0
+IBCP.US,D,20190409,000000,18.9103,18.9524,18.7299,18.7545,63586.903776292,0
+IBCP.US,D,20190410,000000,18.7457,18.9945,18.6084,18.9857,58589.229911938,0
+IBCP.US,D,20190411,000000,18.9945,19.1572,18.9103,18.9425,53499.705802986,0
+IBCP.US,D,20190412,000000,19.1239,19.2268,18.9005,19.1317,57010.426263141,0
+IBCP.US,D,20190415,000000,19.1239,19.1317,18.8524,18.969,56363.392317868,0
+IBCP.US,D,20190416,000000,18.9524,19.1748,18.9103,19.1317,44937.22188999,0
+IBCP.US,D,20190417,000000,19.1983,19.1983,18.9524,19.1405,55140.763506454,0
+IBCP.US,D,20190418,000000,19.0386,19.1062,18.7113,18.8573,91340.986018713,0
+IBCP.US,D,20190422,000000,18.5231,18.969,17.6658,17.7521,231889.20974291,0
+IBCP.US,D,20190423,000000,17.7079,18.3605,17.7079,18.3155,131034.57950049,0
+IBCP.US,D,20190424,000000,18.3017,18.3507,17.9833,18.2655,247353.72925824,0
+IBCP.US,D,20190425,000000,18.2077,18.3253,17.9745,18.1734,148432.03638544,0
+IBCP.US,D,20190426,000000,18.0588,18.388,17.9225,18.3321,98187.91147429,0
+IBCP.US,D,20190429,000000,18.3605,18.7457,18.3605,18.5741,93263.717805613,0
+IBCP.US,D,20190430,000000,18.5497,18.583,18.3086,18.4634,130706.98029475,0
+IBCP.US,D,20190501,000000,18.4732,18.5741,18.244,18.3948,89293.746122472,0
+IBCP.US,D,20190502,000000,18.4438,18.6084,18.3703,18.4801,90454.120879215,0
+IBCP.US,D,20190503,000000,18.6006,18.9984,18.4801,18.9211,129199.61572508,0
+IBCP.US,D,20190506,000000,18.6447,18.9425,18.6447,18.8857,92028.842294918,0
+IBCP.US,D,20190507,000000,18.7221,18.7652,18.5134,18.5918,77849.205645674,0
+IBCP.US,D,20190508,000000,18.5663,18.6447,18.4536,18.5046,73395.489340989,0
+IBCP.US,D,20190509,000000,18.4096,18.7133,18.3233,18.6535,97834.798311728,0
+IBCP.US,D,20190510,000000,18.5585,18.7045,18.3782,18.6947,90983.790623058,0
+IBCP.US,D,20190513,000000,18.4634,18.5095,18.237,18.2636,113144.19296952,0
+IBCP.US,D,20190514,000000,18.2547,18.6868,18.2184,18.5918,93396.390381142,0
+IBCP.US,D,20190515,000000,18.4801,18.5418,18.288,18.5231,97759.276999504,0
+IBCP.US,D,20190516,000000,18.6094,18.826,18.6094,18.7574,93430.068804161,0
+IBCP.US,D,20190517,000000,18.627,18.9289,18.4634,18.627,94754.753442905,0
+IBCP.US,D,20190520,000000,18.5321,18.7319,18.5134,18.5663,842453.50511934,0
+IBCP.US,D,20190521,000000,18.6535,18.826,18.6535,18.7407,123653.90206797,0
+IBCP.US,D,20190522,000000,18.6947,18.8182,18.5231,18.7652,412190.21932872,0
+IBCP.US,D,20190523,000000,18.6702,18.774,18.4536,18.5231,141904.54566942,0
+IBCP.US,D,20190524,000000,18.6868,18.9122,18.6702,18.871,47523.316554534,0
+IBCP.US,D,20190528,000000,18.7995,18.822,18.6006,18.627,106199.2939197,0
+IBCP.US,D,20190529,000000,18.5046,18.7858,18.4096,18.68,150659.91509606,0
+IBCP.US,D,20190530,000000,18.7407,18.8182,18.237,18.4194,81339.514940363,0
+IBCP.US,D,20190531,000000,18.195,18.3311,18.1097,18.291,130484.49859117,0
+IBCP.US,D,20190603,000000,18.237,18.5321,18.1509,18.3311,90897.043169827,0
+IBCP.US,D,20190604,000000,18.5134,18.6947,18.4605,18.6947,121085.15689408,0
+IBCP.US,D,20190605,000000,18.6868,18.7407,18.4634,18.6094,78370.710923331,0
+IBCP.US,D,20190606,000000,18.5418,18.7221,18.4194,18.6192,91455.288545323,0
+IBCP.US,D,20190607,000000,18.6006,18.7652,18.5585,18.5663,66378.130653771,0
+IBCP.US,D,20190610,000000,18.68,19.067,18.3145,18.8436,112178.74484297,0
+IBCP.US,D,20190611,000000,18.8093,18.9984,18.7221,18.826,75016.135878991,0
+IBCP.US,D,20190612,000000,18.6192,18.9377,18.6192,18.8182,90435.750830296,0
+IBCP.US,D,20190613,000000,18.9211,19.1464,18.7319,18.9739,132972.61966148,0
+IBCP.US,D,20190614,000000,18.8612,19.1199,18.8093,18.9984,90923.577684934,0
+IBCP.US,D,20190617,000000,19.0062,19.067,18.826,18.8348,79862.767118898,0
+IBCP.US,D,20190618,000000,18.871,19.1199,18.871,18.9906,93243.306640147,0
+IBCP.US,D,20190619,000000,19.1807,19.1885,18.826,18.8857,147992.17576965,0
+IBCP.US,D,20190620,000000,19.015,19.067,18.7221,18.826,153904.26984688,0
+IBCP.US,D,20190621,000000,18.7221,18.8612,18.5231,18.5585,269109.99052847,0
+IBCP.US,D,20190624,000000,18.4801,18.9249,18.4801,18.4967,123436.52315576,0
+IBCP.US,D,20190625,000000,18.4634,18.4967,18.3067,18.4282,74768.140218579,0
+IBCP.US,D,20190626,000000,18.3497,18.5321,18.237,18.245,241058.92582852,0
+IBCP.US,D,20190627,000000,18.2547,18.6535,18.237,18.6535,207678.50582539,0
+IBCP.US,D,20190628,000000,18.7652,18.9984,18.6535,18.8436,421523.22473806,0
+IBCP.US,D,20190701,000000,18.9906,19.0337,18.7897,18.9984,170607.74710601,0
+IBCP.US,D,20190702,000000,19.015,19.0611,18.68,18.8348,112779.85366595,0
+IBCP.US,D,20190703,000000,18.8348,18.9818,18.7995,18.9475,56893.062061712,0
+IBCP.US,D,20190705,000000,18.9563,19.1375,18.9377,19.1101,49823.654902555,0
+IBCP.US,D,20190708,000000,19.1101,19.1101,18.6947,18.9043,132043.91163278,0
+IBCP.US,D,20190709,000000,18.8182,18.9289,18.627,18.8857,99351.347905853,0
+IBCP.US,D,20190710,000000,18.9043,18.9043,18.6535,18.6702,50387.003069418,0
+IBCP.US,D,20190711,000000,18.6702,18.8514,18.5418,18.826,107300.4762966,0
+IBCP.US,D,20190712,000000,18.8182,19.015,18.8093,18.9377,87971.102600274,0
+IBCP.US,D,20190715,000000,18.9563,18.9563,18.6055,18.6868,46989.564577598,0
+IBCP.US,D,20190716,000000,18.68,18.8093,18.627,18.68,42494.005383707,0
+IBCP.US,D,20190717,000000,18.6006,18.6535,18.4801,18.5231,62208.129549063,0
+IBCP.US,D,20190718,000000,18.4967,18.68,18.4585,18.5751,160686.90013124,0
+IBCP.US,D,20190719,000000,18.7045,18.8182,18.629,18.7221,73337.317519411,0
+IBCP.US,D,20190722,000000,18.6535,18.7221,18.4222,18.627,148563.6884027,0
+IBCP.US,D,20190723,000000,18.7221,18.7221,18.4732,18.7221,112871.70391054,0
+IBCP.US,D,20190724,000000,18.6604,19.2336,18.6604,19.1562,110321.32878556,0
+IBCP.US,D,20190725,000000,18.2547,18.9377,18.2547,18.5134,132617.46538238,0
+IBCP.US,D,20190726,000000,18.4282,18.8093,18.4282,18.7995,122361.87529397,0
+IBCP.US,D,20190729,000000,18.7319,18.8308,18.5046,18.5751,104242.88370978,0
+IBCP.US,D,20190730,000000,18.4634,18.871,18.4634,18.8093,93318.827952371,0
+IBCP.US,D,20190731,000000,18.7407,18.9563,18.7045,18.7995,132175.56365003,0
+IBCP.US,D,20190801,000000,18.774,18.9475,18.195,18.2184,132659.30827158,0
+IBCP.US,D,20190802,000000,18.1313,18.2126,17.8402,18.0382,69343.872995984,0
+IBCP.US,D,20190805,000000,17.7697,17.7697,17.0358,17.3748,99643.227572017,0
+IBCP.US,D,20190806,000000,17.4983,17.5933,17.1749,17.4983,65566.786826496,0
+IBCP.US,D,20190807,000000,17.0877,17.3455,16.9839,17.3072,92977.961489088,0
+IBCP.US,D,20190808,000000,17.463,17.6482,17.4464,17.5767,186112.06839399,0
+IBCP.US,D,20190809,000000,17.5855,17.6893,17.3591,17.3748,85327.856672424,0
+IBCP.US,D,20190812,000000,17.2298,17.4542,17.1817,17.4376,116178.31271604,0
+IBCP.US,D,20190813,000000,17.4894,17.7207,17.4287,17.5071,126597.19212817,0
+IBCP.US,D,20190814,000000,17.2298,17.2837,16.88,16.9995,160318.47859458,0
+IBCP.US,D,20190815,000000,17.0358,17.1916,16.9133,16.9907,87264.87627515,0
+IBCP.US,D,20190816,000000,17.071,17.4894,17.071,17.4542,72264.710774172,0
+IBCP.US,D,20190819,000000,17.6296,17.707,17.4894,17.5345,44933.139656897,0
+IBCP.US,D,20190820,000000,17.4708,17.5267,17.1593,17.2014,76815.38011482,0
+IBCP.US,D,20190821,000000,17.2464,17.3405,17.0975,17.3249,65452.484299887,0
+IBCP.US,D,20190822,000000,17.4464,17.463,17.2964,17.4022,81911.027573412,0
+IBCP.US,D,20190823,000000,17.3327,17.3924,16.8712,16.8966,111288.81802865,0
+IBCP.US,D,20190826,000000,16.9045,17.3023,16.9045,17.2014,60395.618055681,0
+IBCP.US,D,20190827,000000,17.2112,17.2112,16.7751,16.88,100807.68456185,0
+IBCP.US,D,20190828,000000,16.7937,17.1593,16.7937,17.0181,55683.70050785,0
+IBCP.US,D,20190829,000000,17.0181,17.2524,17.0181,17.0877,82229.441754682,0
+IBCP.US,D,20190830,000000,17.1749,17.1749,16.9133,16.9485,51071.797670802,0
+IBCP.US,D,20190903,000000,16.8251,16.8624,16.5213,16.634,81877.349150393,0
+IBCP.US,D,20190904,000000,16.7379,16.8016,16.5547,16.6428,95773.27059966,0
+IBCP.US,D,20190905,000000,16.9485,17.3327,16.9201,16.9839,63532.814187808,0
+IBCP.US,D,20190906,000000,17.0181,17.0181,16.6977,16.7379,64475.810032338,0
+IBCP.US,D,20190909,000000,16.8624,17.3924,16.8163,17.316,80479.184315971,0
+IBCP.US,D,20190910,000000,17.3924,17.8569,17.1505,17.7609,172037.54924689,0
+IBCP.US,D,20190911,000000,17.8648,18.1175,17.7256,18.0832,101433.28678339,0
+IBCP.US,D,20190912,000000,18.0304,18.3027,17.8775,18.239,113081.93891484,0
+IBCP.US,D,20190913,000000,18.3968,18.872,18.3429,18.7789,160290.9235212,0
+IBCP.US,D,20190916,000000,18.5888,19.0062,18.5888,18.9984,106736.10757146,0
+IBCP.US,D,20190917,000000,18.825,19.015,18.5585,18.9984,115580.26556789,0
+IBCP.US,D,20190918,000000,19.0062,19.1385,18.8593,19.0768,118364.34853745,0
+IBCP.US,D,20190919,000000,19.0857,19.409,18.9563,18.9896,98874.747192221,0
+IBCP.US,D,20190920,000000,18.9113,19.165,18.8162,19.067,323398.58787672,0
+IBCP.US,D,20190923,000000,18.9279,19.067,18.7545,18.9465,97613.337166422,0
+IBCP.US,D,20190924,000000,18.9563,18.9563,18.5888,18.6574,276447.8045135,0
+IBCP.US,D,20190925,000000,18.6232,19.0062,18.6232,18.9563,140316.55699616,0
+IBCP.US,D,20190926,000000,18.8936,18.8936,18.6065,18.6418,104916.45217017,0
+IBCP.US,D,20190927,000000,18.7113,18.8495,18.5369,18.5888,76108.133231423,0
+IBCP.US,D,20190930,000000,18.5702,18.6662,18.4036,18.5928,392288.31244108,0
+IBCP.US,D,20191001,000000,18.7545,18.9279,18.1969,18.2566,99401.355261245,0
+IBCP.US,D,20191002,000000,18.1617,18.2753,17.9784,18.2067,85548.297259457,0
+IBCP.US,D,20191003,000000,18.0832,18.1763,17.8216,18.0646,81232.356321667,0
+IBCP.US,D,20191004,000000,18.0304,18.2851,18.0039,18.2156,66698.585951587,0
+IBCP.US,D,20191007,000000,18.2136,18.3341,18.1519,18.1969,69157.11083197,0
+IBCP.US,D,20191008,000000,17.9607,18.1019,17.7942,17.899,71949.358267721,0
+IBCP.US,D,20191009,000000,18.0304,18.0999,17.803,17.8216,130350.80545737,0
+IBCP.US,D,20191010,000000,18.0598,18.1421,17.9167,17.9559,73951.693599938,0
+IBCP.US,D,20191011,000000,18.2136,18.4762,18.1519,18.1812,78298.251285926,0
+IBCP.US,D,20191014,000000,18.1244,18.1519,17.9088,18.1244,46650.739230862,0
+IBCP.US,D,20191015,000000,18.2204,18.4399,18.1019,18.3165,82945.87366254,0
+IBCP.US,D,20191016,000000,18.3899,18.4938,18.2655,18.3625,76563.302221315,0
+IBCP.US,D,20191017,000000,18.4222,18.5535,18.3096,18.5281,77688.977996766,0
+IBCP.US,D,20191018,000000,18.4399,18.633,18.4399,18.5535,69069.342820465,0
+IBCP.US,D,20191021,000000,18.7113,18.9945,18.6172,18.8162,106926.95196856,0
+IBCP.US,D,20191022,000000,18.7642,19.2512,18.7113,19.1385,128663.8226316,0
+IBCP.US,D,20191023,000000,19.067,19.3306,18.973,19.3041,108544.53683175,0
+IBCP.US,D,20191024,000000,20.2821,20.8739,19.0847,19.5051,150376.19989608,0
+IBCP.US,D,20191025,000000,19.6275,20.5711,19.5952,19.8529,127412.61818854,0
+IBCP.US,D,20191028,000000,19.8803,20.0802,19.6696,19.7578,84743.076781822,0
+IBCP.US,D,20191029,000000,19.6618,20.0184,19.6618,19.8529,131787.75150618,0
+IBCP.US,D,20191030,000000,19.7833,20.186,19.601,19.8529,113586.09470185,0
+IBCP.US,D,20191031,000000,19.7392,19.9136,19.4962,19.6334,69898.036138386,0
+IBCP.US,D,20191101,000000,19.7294,19.9225,19.6696,19.8725,59790.426999613,0
+IBCP.US,D,20191104,000000,19.9675,20.1067,19.9401,20.0537,84154.214658128,0
+IBCP.US,D,20191105,000000,20.1253,20.3487,20.0371,20.2556,113452.40156805,0
+IBCP.US,D,20191106,000000,20.1507,20.2389,19.9225,19.9754,99889.182115883,0
+IBCP.US,D,20191107,000000,20.187,20.2477,19.8705,19.9401,65280.009951699,0
+IBCP.US,D,20191108,000000,19.8421,19.9968,19.8068,19.8921,43119.607605241,0
+IBCP.US,D,20191111,000000,19.8156,19.9127,19.7598,19.8156,41495.899392419,0
+IBCP.US,D,20191112,000000,19.8421,19.9577,19.6677,19.9057,49384.814845036,0
+IBCP.US,D,20191113,000000,19.7363,19.8969,19.6579,19.8421,61602.938492996,0
+IBCP.US,D,20191114,000000,19.8244,20.0086,19.653,20.0018,66203.615189036,0
+IBCP.US,D,20191115,000000,20.1409,20.1409,19.8783,19.9303,69501.038970072,0
+IBCP.US,D,20191118,000000,19.8969,19.8969,19.607,19.7039,72185.107228853,0
+IBCP.US,D,20191119,000000,19.7814,19.8156,19.5883,19.7549,91066.455843196,0
+IBCP.US,D,20191120,000000,19.6481,19.8421,19.6158,19.7205,129305.75378551,0
+IBCP.US,D,20191121,000000,19.7647,19.8969,19.4462,19.5089,115187.35063266,0
+IBCP.US,D,20191122,000000,19.6158,19.6314,19.4737,19.5834,78797.304281571,0
+IBCP.US,D,20191125,000000,19.5972,19.9479,19.5001,19.8607,69611.259263589,0
+IBCP.US,D,20191126,000000,19.7363,19.9479,19.7,19.7363,83937.856304188,0
+IBCP.US,D,20191127,000000,19.7814,19.8607,19.7363,19.7902,76170.387286094,0
+IBCP.US,D,20191129,000000,19.7744,19.8156,19.6392,19.6481,23367.722783773,0
+IBCP.US,D,20191202,000000,19.7363,19.8607,19.459,19.4835,59891.46226867,0
+IBCP.US,D,20191203,000000,19.359,19.359,19.1709,19.3149,60640.552041273,0
+IBCP.US,D,20191204,000000,19.3678,19.5089,19.2385,19.3345,111096.95307328,0
+IBCP.US,D,20191205,000000,19.404,19.455,19.3247,19.3345,57517.643724972,0
+IBCP.US,D,20191206,000000,19.5001,19.6392,19.413,19.4218,155778.01483667,0
+IBCP.US,D,20191209,000000,19.4394,19.5344,19.3149,19.3443,98066.465039767,0
+IBCP.US,D,20191210,000000,19.3502,19.7814,19.3502,19.4737,106528.93424198,0
+IBCP.US,D,20191211,000000,19.5265,19.5265,19.404,19.4639,83557.188068247,0
+IBCP.US,D,20191212,000000,19.5618,19.8332,19.5618,19.7461,130532.46483002,0
+IBCP.US,D,20191213,000000,19.7363,19.8244,19.5265,19.6677,45773.059115823,0
+IBCP.US,D,20191216,000000,19.8098,19.9665,19.7127,19.7647,80200.57190736,0
+IBCP.US,D,20191217,000000,19.8244,20.0979,19.7902,20.0371,105010.34353131,0
+IBCP.US,D,20191218,000000,20.1684,20.1684,19.9694,20.0371,94352.653483225,0
+IBCP.US,D,20191219,000000,20.0459,20.1155,19.9577,20.0371,92202.33720138,0
+IBCP.US,D,20191220,000000,20.0371,20.1684,19.9577,20.1507,286136.98476022,0
+IBCP.US,D,20191223,000000,20.0979,20.1596,19.9057,20.0459,91984.958289167,0
+IBCP.US,D,20191224,000000,20.0459,20.1331,19.9577,20.1067,46861.994793436,0
+IBCP.US,D,20191226,000000,20.1253,20.1253,19.9057,19.9577,49009.249400461,0
+IBCP.US,D,20191227,000000,19.993,19.993,19.7744,19.8421,58510.646924894,0
+IBCP.US,D,20191230,000000,19.9057,20.0184,19.8156,19.9303,81201.739573468,0
+IBCP.US,D,20191231,000000,19.9127,20.0086,19.8,19.9127,100144.32168421,0
+IBCP.US,D,20200102,000000,19.9215,19.9577,19.8,19.9303,78403.368788077,0
+IBCP.US,D,20200103,000000,19.7107,19.7549,19.3247,19.6951,105037.89860468,0
+IBCP.US,D,20200106,000000,19.4737,19.6481,19.4218,19.553,56925.719926457,0
+IBCP.US,D,20200107,000000,19.5432,19.553,19.2983,19.5177,126980.92203893,0
+IBCP.US,D,20200108,000000,19.4639,19.7205,19.4639,19.6765,71190.062912385,0
+IBCP.US,D,20200109,000000,19.7107,19.7902,19.5618,19.6481,125324.55596136,0
+IBCP.US,D,20200110,000000,19.6677,19.6765,19.5001,19.5648,85566.667308376,0
+IBCP.US,D,20200113,000000,19.553,19.6765,19.4913,19.6765,116696.75631888,0
+IBCP.US,D,20200114,000000,19.7363,19.9253,19.6158,19.8607,236077.58089653,0
+IBCP.US,D,20200115,000000,19.7814,19.9057,19.6579,19.8421,169816.8144442,0
+IBCP.US,D,20200116,000000,19.9577,20.0635,19.8558,20.0537,100233.11025399,0
+IBCP.US,D,20200117,000000,19.9401,19.9968,19.7265,19.8244,218487.23849792,0
+IBCP.US,D,20200121,000000,19.7549,19.7549,19.5001,19.5972,105528.78713415,0
+IBCP.US,D,20200122,000000,19.5972,19.6951,19.4315,19.5618,123685.53937444,0
+IBCP.US,D,20200123,000000,20.2026,20.2026,19.4218,19.5972,170275.04510891,0
+IBCP.US,D,20200124,000000,19.6863,19.6951,19.3502,19.4218,133345.12343124,0
+IBCP.US,D,20200127,000000,18.3762,19.262,18.3762,19.1131,194949.0824825,0
+IBCP.US,D,20200128,000000,19.2463,19.3021,19.1533,19.1748,91318.533736701,0
+IBCP.US,D,20200129,000000,19.209,19.2885,19.0778,19.1043,112850.27218681,0
+IBCP.US,D,20200130,000000,18.9367,19.1493,18.9367,19.0866,178692.60974709,0
+IBCP.US,D,20200131,000000,18.9367,19.0955,18.7652,18.7966,162851.50422892,0
+IBCP.US,D,20200203,000000,18.8681,19.0866,18.8681,18.9201,149109.68707892,0
+IBCP.US,D,20200204,000000,19.0974,19.5237,19.0974,19.3806,219562.90691798,0
+IBCP.US,D,20200205,000000,19.6216,20.0821,19.604,19.9313,231079.90703218,0
+IBCP.US,D,20200206,000000,19.9675,20.0557,19.6931,19.7187,140860.51455582,0
+IBCP.US,D,20200207,000000,19.5952,19.6657,19.3992,19.4521,101898.66135602,0
+IBCP.US,D,20200210,000000,19.4168,19.6128,19.4168,19.5854,99337.060090027,0
+IBCP.US,D,20200211,000000,19.6559,19.8871,19.5952,19.7019,113842.25482845,0
+IBCP.US,D,20200212,000000,19.8156,19.8372,19.6461,19.6745,281969.02477206,0
+IBCP.US,D,20200213,000000,19.6128,19.7892,19.604,19.7451,105446.121914,0
+IBCP.US,D,20200214,000000,19.7451,19.7804,19.5325,19.5756,66384.254003411,0
+IBCP.US,D,20200218,000000,19.5325,19.5756,19.1768,19.2022,61729.487718884,0
+IBCP.US,D,20200219,000000,19.2022,19.3237,19.1239,19.2571,85349.288396163,0
+IBCP.US,D,20200220,000000,19.1866,19.455,19.1689,19.3992,200914.24558995,0
+IBCP.US,D,20200221,000000,19.3541,19.4423,19.2571,19.3806,89925.471693646,0
+IBCP.US,D,20200224,000000,18.9906,19.0876,18.8936,18.9906,126410.42996416,0
+IBCP.US,D,20200225,000000,18.9563,18.9563,18.3703,18.4488,206870.22367294,0
+IBCP.US,D,20200226,000000,18.5389,18.7153,18.389,18.4683,127722.86790362,0
+IBCP.US,D,20200227,000000,18.1665,18.6447,17.899,17.899,230665.56037322,0
+IBCP.US,D,20200228,000000,17.3924,18.1567,17.0123,17.3669,278747.12230325,0
+IBCP.US,D,20200302,000000,17.3669,18.0244,17.1181,18.0156,137789.65471146,0
+IBCP.US,D,20200303,000000,17.9088,18.2586,17.4208,17.5972,221835.69019262,0
+IBCP.US,D,20200304,000000,17.8902,18.3469,17.4728,17.6698,183141.22326042,0
+IBCP.US,D,20200305,000000,17.1543,17.3493,16.7829,16.9681,155725.96636473,0
+IBCP.US,D,20200306,000000,16.4351,16.88,15.9835,16.7359,165977.47422004,0
+IBCP.US,D,20200309,000000,15.6884,16.1431,14.4205,14.4293,137289.58115754,0
+IBCP.US,D,20200310,000000,14.7919,15.1016,14.1805,14.9722,230414.50303799,0
+IBCP.US,D,20200311,000000,14.6782,15.273,14.0217,14.2696,212482.27361782,0
+IBCP.US,D,20200312,000000,13.3544,14.155,12.6627,13.1791,207163.12389738,0
+IBCP.US,D,20200313,000000,13.9248,14.1903,13.3202,14.0649,240560.89339115,0
+IBCP.US,D,20200316,000000,8.87338,12.9831,8.87338,12.5402,193929.54476747,0
+IBCP.US,D,20200317,000000,12.4745,13.3035,12.2286,13.2761,212257.75079769,0
+IBCP.US,D,20200318,000000,12.4589,12.7538,8.54552,8.54552,184539.38809483,0
+IBCP.US,D,20200319,000000,8.51044,10.8362,8.15534,10.5952,354736.87077497,0
+IBCP.US,D,20200320,000000,10.5599,11.1008,9.96614,10.1425,265328.82212589,0
+IBCP.US,D,20200323,000000,10.1425,10.4022,8.80372,9.70057,219795.59420429,0
+IBCP.US,D,20200324,000000,10.0983,10.5246,9.43503,10.4443,175404.37099052,0
+IBCP.US,D,20200325,000000,10.4991,11.0499,10.3051,10.5599,248700.86617899,0
+IBCP.US,D,20200326,000000,10.6314,11.7406,10.6138,11.333,206857.97697365,0
+IBCP.US,D,20200327,000000,11.1204,11.8837,10.8274,11.4389,145553.04149647,0
+IBCP.US,D,20200330,000000,11.43,11.4829,10.7902,11.4389,146006.16936981,0
+IBCP.US,D,20200331,000000,11.3408,11.573,11.0449,11.4202,123251.80210829,0
+IBCP.US,D,20200401,000000,10.9518,11.0185,10.6755,10.7304,195855.33822919,0
+IBCP.US,D,20200402,000000,10.6667,11.19,10.6579,11.1106,139172.51117179,0
+IBCP.US,D,20200403,000000,11.0665,11.1635,10.2953,10.4619,137355.91744531,0
+IBCP.US,D,20200406,000000,10.7304,11.2252,10.7304,11.1635,230124.66448837,0
+IBCP.US,D,20200407,000000,11.6064,11.9709,11.0743,11.378,158833.56630693,0
+IBCP.US,D,20200408,000000,11.5996,11.9905,11.3496,11.919,199045.60339153,0
+IBCP.US,D,20200409,000000,12.2473,13.0565,12.2012,12.939,149858.77685152,0
+IBCP.US,D,20200413,000000,12.9028,12.9028,12.2286,12.4245,108850.70431374,0
+IBCP.US,D,20200414,000000,12.6705,12.7616,11.4663,11.722,140342.07095299,0
+IBCP.US,D,20200415,000000,11.2791,11.5006,10.8088,11.19,116026.24953332,0
+IBCP.US,D,20200416,000000,11.1635,11.3692,10.1788,10.3934,148157.50620992,0
+IBCP.US,D,20200417,000000,10.7559,11.5642,10.7559,11.5192,116950.87532893,0
+IBCP.US,D,20200420,000000,11.1635,11.5446,10.9352,11.1812,122303.7034724,0
+IBCP.US,D,20200421,000000,10.7559,11.4751,10.7559,11.3948,87064.846853582,0
+IBCP.US,D,20200422,000000,11.43,11.6877,11.1812,11.4104,90212.248568443,0
+IBCP.US,D,20200423,000000,11.4389,11.8837,11.378,11.5446,74482.383902054,0
+IBCP.US,D,20200424,000000,11.5898,11.963,11.5006,11.8641,47594.755633665,0
+IBCP.US,D,20200427,000000,12.0405,13.1066,12.0248,12.9752,136204.72771302,0
+IBCP.US,D,20200428,000000,13.2496,13.6533,12.8939,13.3976,102509.97576172,0
+IBCP.US,D,20200429,000000,13.8787,14.643,13.6043,14.4205,137224.26542805,0
+IBCP.US,D,20200430,000000,13.8601,13.8875,12.6911,13.0369,111747.04869337,0
+IBCP.US,D,20200501,000000,12.8685,13.3114,12.8685,13.2947,107050.43951964,0
+IBCP.US,D,20200504,000000,13.132,13.2212,12.6284,12.8263,130672.28131347,0
+IBCP.US,D,20200505,000000,13.1408,13.3074,12.358,12.3942,111058.17185889,0
+IBCP.US,D,20200506,000000,12.5647,12.6637,11.7191,11.8014,100542.3394108,0
+IBCP.US,D,20200507,000000,12.016,12.3324,11.7926,11.8729,128879.16042727,0
+IBCP.US,D,20200508,000000,12.16,12.8263,12.16,12.8077,93939.327382538,0
+IBCP.US,D,20200511,000000,12.502,12.6009,11.6103,11.774,132722.58288452,0
+IBCP.US,D,20200512,000000,11.819,11.8769,10.9568,11.0096,162487.16492535,0
+IBCP.US,D,20200513,000000,10.9097,10.9568,10.1542,10.506,128356.63459134,0
+IBCP.US,D,20200514,000000,10.1816,10.7118,9.80738,10.459,165419.22884454,0
+IBCP.US,D,20200515,000000,10.506,10.802,10.2709,10.6314,168434.97854214,0
+IBCP.US,D,20200518,000000,11.1978,12.0003,11.1978,11.9013,134945.35880378,0
+IBCP.US,D,20200519,000000,11.8347,11.8347,11.2615,11.2703,110526.4609985,0
+IBCP.US,D,20200520,000000,11.5672,12.16,11.5672,12.0091,75856.055337917,0
+IBCP.US,D,20200521,000000,11.8925,12.2423,11.8925,11.963,66328.123298379,0
+IBCP.US,D,20200522,000000,11.8435,12.2687,11.7024,11.8729,48795.952721341,0
+IBCP.US,D,20200526,000000,12.1149,12.8439,12.1149,12.7264,106310.53477149,0
+IBCP.US,D,20200527,000000,13.2673,13.7797,12.9145,13.7072,138638.75919485,0
+IBCP.US,D,20200528,000000,14.0492,14.0492,12.9145,13.0145,137285.49892445,0
+IBCP.US,D,20200529,000000,12.7362,12.7362,12.2423,12.4315,120832.05844229,0
+IBCP.US,D,20200601,000000,12.4118,12.9899,12.2687,12.4217,139061.27031999,0
+IBCP.US,D,20200602,000000,12.5912,12.7891,12.2237,12.3756,105993.1411485,0
+IBCP.US,D,20200603,000000,12.6911,13.6171,12.6284,13.3035,182429.89414392,0
+IBCP.US,D,20200604,000000,13.1585,13.915,13.1036,13.6906,121986.30984939,0
+IBCP.US,D,20200605,000000,14.5166,15.1368,14.3803,14.7233,166097.90009629,0
+IBCP.US,D,20200608,000000,15.128,15.2181,14.6968,14.8585,153072.51485415,0
+IBCP.US,D,20200609,000000,14.5528,14.687,14.0992,14.3803,86684.178617641,0
+IBCP.US,D,20200610,000000,14.3803,14.3803,13.5544,13.5592,145374.44379864,0
+IBCP.US,D,20200611,000000,12.8439,12.8929,12.4569,12.5726,217413.61119441,0
+IBCP.US,D,20200612,000000,13.2123,13.2123,12.2766,12.6559,148622.88078255,0
+IBCP.US,D,20200615,000000,12.1149,12.8929,12.0003,12.7724,116481.41852321,0
+IBCP.US,D,20200616,000000,13.3202,13.7915,13.1957,13.5181,251831.93896149,0
+IBCP.US,D,20200617,000000,13.573,13.573,13.1134,13.2301,186024.30038249,0
+IBCP.US,D,20200618,000000,13.0693,13.4113,12.8812,13.1624,119609.42963088,0
+IBCP.US,D,20200619,000000,13.3652,13.3946,12.7724,13.3946,254904.8399224,0
+IBCP.US,D,20200622,000000,13.2123,13.4455,13.0145,13.3114,152766.34737216,0
+IBCP.US,D,20200623,000000,13.573,13.573,13.0556,13.1585,91186.881719445,0
+IBCP.US,D,20200624,000000,12.888,12.9341,12.1336,12.2943,161791.14418296,0
+IBCP.US,D,20200625,000000,12.1512,12.5558,11.9336,12.5118,156624.05764523,0
+IBCP.US,D,20200626,000000,12.3236,12.3236,11.6025,12.1512,467976.99622218,0
+IBCP.US,D,20200629,000000,12.3942,13.0419,12.2943,13.0243,156715.90788983,0
+IBCP.US,D,20200630,000000,12.9949,13.4035,12.888,13.3554,157228.22814302,0
+IBCP.US,D,20200701,000000,13.3946,13.3946,12.5264,12.5558,129144.50557833,0
+IBCP.US,D,20200702,000000,12.9145,13.2487,12.3236,12.3942,138420.35972436,0
+IBCP.US,D,20200706,000000,12.7636,12.8263,12.2943,12.4657,94983.358496125,0
+IBCP.US,D,20200707,000000,12.304,12.3236,11.9532,12.0003,88773.261403088,0
+IBCP.US,D,20200708,000000,11.9532,12.1414,11.6485,11.9013,79177.972517512,0
+IBCP.US,D,20200709,000000,11.819,12.5216,11.1742,11.2703,89884.649362713,0
+IBCP.US,D,20200710,000000,11.3232,11.8347,11.3232,11.8269,134663.68472034,0
+IBCP.US,D,20200713,000000,12.016,12.2943,11.7377,12.0513,97789.893747703,0
+IBCP.US,D,20200714,000000,12.0003,12.0258,11.4937,11.6563,103957.12739326,0
+IBCP.US,D,20200715,000000,12.0905,12.4569,12.0258,12.3502,122631.30267812,0
+IBCP.US,D,20200716,000000,12.2845,12.5118,12.0336,12.1864,171052.71051316,0
+IBCP.US,D,20200717,000000,12.1796,12.2051,11.9248,11.9709,96986.714386615,0
+IBCP.US,D,20200720,000000,11.8827,11.8827,11.5936,11.6103,53494.603011619,0
+IBCP.US,D,20200721,000000,11.7544,12.358,11.7544,12.2501,72515.768109403,0
+IBCP.US,D,20200722,000000,12.1414,12.358,11.918,12.0091,147512.5133812,0
+IBCP.US,D,20200723,000000,11.9709,12.2423,11.9248,12.0807,149248.48300408,0
+IBCP.US,D,20200724,000000,12.1061,12.3236,12.0258,12.0415,82768.296522985,0
+IBCP.US,D,20200727,000000,11.963,11.963,11.7024,11.7544,114662.78368019,0
+IBCP.US,D,20200728,000000,12.4491,13.2301,11.8631,12.8527,494231.87836112,0
+IBCP.US,D,20200729,000000,13.0047,13.1496,12.5823,12.746,136861.96724103,0
+IBCP.US,D,20200730,000000,12.5726,12.8361,12.4167,12.7636,127655.51105759,0
+IBCP.US,D,20200731,000000,12.6372,12.741,12.2423,12.5608,178637.49960034,0
+IBCP.US,D,20200803,000000,12.7195,12.7744,12.4637,12.6019,79684.16942107,0
+IBCP.US,D,20200804,000000,12.5726,12.6647,12.355,12.4481,95684.482029883,0
+IBCP.US,D,20200805,000000,12.6568,12.7392,12.3814,12.6735,106317.67867941,0
+IBCP.US,D,20200806,000000,12.6833,13.0811,12.6833,13.0017,96094.74645575,0
+IBCP.US,D,20200807,000000,12.8841,13.715,12.8293,13.6602,72516.788667676,0
+IBCP.US,D,20200810,000000,13.6602,14.153,13.6602,13.9434,67344.599338587,0
+IBCP.US,D,20200811,000000,14.1697,14.5274,14.1697,14.3264,122479.2394954,0
+IBCP.US,D,20200812,000000,14.7458,14.7841,14.1795,14.2755,95444.650835657,0
+IBCP.US,D,20200813,000000,14.108,14.1442,13.8503,13.8699,52421.996266379,0
+IBCP.US,D,20200814,000000,13.8787,14.1619,13.6974,13.9522,67455.840190377,0
+IBCP.US,D,20200817,000000,13.8345,13.9326,13.6886,13.8434,50715.622833421,0
+IBCP.US,D,20200818,000000,13.7875,13.7875,13.2771,13.331,96404.996170833,0
+IBCP.US,D,20200819,000000,13.3133,13.5504,13.1957,13.331,40743.747944996,0
+IBCP.US,D,20200820,000000,13.1026,13.2585,13.0497,13.1869,73350.584776963,0
+IBCP.US,D,20200821,000000,13.1869,13.2035,12.9586,13.1026,79267.781645562,0
+IBCP.US,D,20200824,000000,13.1771,13.5406,13.0673,13.5142,79207.568707438,0
+IBCP.US,D,20200825,000000,13.7415,13.7582,13.4211,13.6974,79842.355953432,0
+IBCP.US,D,20200826,000000,13.715,13.715,13.2221,13.2771,97634.768890161,0
+IBCP.US,D,20200827,000000,13.2868,13.6317,13.131,13.5592,57253.319132187,0
+IBCP.US,D,20200828,000000,13.6974,14.5901,13.4397,13.5788,74975.313548059,0
+IBCP.US,D,20200831,000000,13.522,13.7326,13.085,13.6053,112847.21051198,0
+IBCP.US,D,20200901,000000,13.6053,13.7699,13.4887,13.7326,102915.13739622,0
+IBCP.US,D,20200902,000000,13.7787,13.8875,13.5406,13.7699,91149.121063333,0
+IBCP.US,D,20200903,000000,13.8257,14.1893,13.67,13.7326,63413.408869831,0
+IBCP.US,D,20200904,000000,14.0786,14.1168,13.4887,13.7513,86312.69540616,0
+IBCP.US,D,20200908,000000,13.6974,13.6974,13.131,13.2868,75813.191890438,0
+IBCP.US,D,20200909,000000,13.3486,13.4143,13.0723,13.1771,123723.30003055,0
+IBCP.US,D,20200910,000000,13.2035,13.3682,12.8929,12.9204,246750.57931872,0
+IBCP.US,D,20200911,000000,12.9919,13.0762,12.6921,12.7832,85064.552637912,0
+IBCP.US,D,20200914,000000,12.8303,13.1673,12.8303,13.0497,61919.311557719,0
+IBCP.US,D,20200915,000000,13.1026,13.1026,12.7293,12.7489,83225.506629424,0
+IBCP.US,D,20200916,000000,12.7754,13.1026,12.7019,12.9488,90266.338156927,0
+IBCP.US,D,20200917,000000,12.7489,12.8929,12.7352,12.7489,56392.988507794,0
+IBCP.US,D,20200918,000000,12.8489,12.8489,12.4637,12.5392,185872.23719977,0
+IBCP.US,D,20200921,000000,12.2551,12.2737,11.5153,11.6613,121732.19083934,0
+IBCP.US,D,20200922,000000,11.7083,11.9532,11.5339,11.6799,150647.66839678,0
+IBCP.US,D,20200923,000000,11.6897,11.918,11.1596,11.2144,116962.10146994,0
+IBCP.US,D,20200924,000000,11.2879,11.5251,11.142,11.2331,96212.11065718,0
+IBCP.US,D,20200925,000000,11.0773,11.333,11.0773,11.3232,83801.101495566,0
+IBCP.US,D,20200928,000000,11.4143,11.9248,11.4143,11.8092,100374.96785397,0
+IBCP.US,D,20200929,000000,11.6613,11.9092,11.3281,11.6437,94700.66385442,0
+IBCP.US,D,20200930,000000,11.6897,11.8621,11.4427,11.4711,73044.417294973,0
+IBCP.US,D,20201001,000000,11.5712,11.6711,11.3428,11.5986,81048.655832473,0
+IBCP.US,D,20201002,000000,11.3428,11.963,11.333,11.9336,41792.881849949,0
+IBCP.US,D,20201005,000000,12.0533,12.355,11.9582,12.3099,73322.009145311,0
+IBCP.US,D,20201006,000000,12.5108,13.1398,12.2375,12.5108,126378.79265769,0
+IBCP.US,D,20201007,000000,12.6019,12.8303,12.4637,12.793,78745.255809633,0
+IBCP.US,D,20201008,000000,12.9302,13.3054,12.7754,12.9204,73884.336753899,0
+IBCP.US,D,20201009,000000,13.0115,13.0115,12.7107,12.94,55728.605071874,0
+IBCP.US,D,20201012,000000,12.9018,13.1957,12.8107,13.1398,43779.908808066,0
+IBCP.US,D,20201013,000000,13.0762,13.0762,12.5647,12.6656,47064.065331549,0
+IBCP.US,D,20201014,000000,12.6568,12.7195,12.3912,12.4011,35898.137263363,0
+IBCP.US,D,20201015,000000,12.209,12.7107,12.0483,12.6293,47764.168307034,0
+IBCP.US,D,20201016,000000,12.6205,13.0213,12.4912,12.7019,57172.695028595,0
+IBCP.US,D,20201019,000000,12.793,12.8929,12.7578,12.7754,41144.827346403,0
+IBCP.US,D,20201020,000000,13.0497,13.1585,12.744,12.9204,116431.41116782,0
+IBCP.US,D,20201021,000000,12.9106,13.1869,12.8018,13.1673,50835.028151396,0
+IBCP.US,D,20201022,000000,13.2309,13.7601,13.1585,13.7238,99884.079324517,0
+IBCP.US,D,20201023,000000,13.7052,14.103,13.6503,13.8434,56463.407028651,0
+IBCP.US,D,20201026,000000,13.6151,13.67,13.4299,13.5788,165609.05268337,0
+IBCP.US,D,20201027,000000,14.3892,14.3892,13.2035,13.331,104649.06590255,0
+IBCP.US,D,20201028,000000,13.0497,13.569,13.0497,13.3878,88922.26291099,0
+IBCP.US,D,20201029,000000,13.4887,13.7308,12.9488,13.6503,86516.80706082,0
+IBCP.US,D,20201030,000000,13.5877,13.9306,13.4485,13.6602,104250.0276177,0
+IBCP.US,D,20201102,000000,13.8787,14.3284,13.7513,14.0982,88911.036769984,0
+IBCP.US,D,20201103,000000,14.6205,14.8233,14.3578,14.6479,131095.81299688,0
+IBCP.US,D,20201104,000000,14.204,14.204,13.4848,13.669,127971.88412231,0
+IBCP.US,D,20201105,000000,13.6131,14.0492,13.6131,13.9374,125418.4473225,0
+IBCP.US,D,20201106,000000,13.8522,13.9913,13.6131,13.6592,77586.922169436,0
+IBCP.US,D,20201109,000000,14.5822,15.7571,14.5186,15.0349,179807.05938153,0
+IBCP.US,D,20201110,000000,15.3044,16.247,15.1849,16.098,101214.8873129,0
+IBCP.US,D,20201111,000000,16.2382,16.2382,15.3377,15.47,80982.319544708,0
+IBCP.US,D,20201112,000000,15.2475,15.3142,14.8605,15.128,137913.14226253,0
+IBCP.US,D,20201113,000000,15.2868,15.5807,15.2035,15.4063,84253.208810638,0
+IBCP.US,D,20201116,000000,16.0059,16.7447,15.9432,16.5419,230052.20485097,0
+IBCP.US,D,20201117,000000,16.488,16.488,15.6454,16.1078,130411.0183955,0
+IBCP.US,D,20201118,000000,16.0442,16.3391,15.8619,15.8766,73785.34260139,0
+IBCP.US,D,20201119,000000,15.8766,15.8854,15.3406,15.8217,64493.159522984,0
+IBCP.US,D,20201120,000000,15.5719,15.6816,15.4161,15.6552,69069.342820465,0
+IBCP.US,D,20201123,000000,15.8668,15.9432,15.6189,15.6552,77072.560799692,0
+IBCP.US,D,20201124,000000,16.0157,17.0416,15.8031,17.0044,168821.77012773,0
+IBCP.US,D,20201125,000000,16.7643,16.9583,16.3489,16.7447,134588.16340812,0
+IBCP.US,D,20201127,000000,16.6428,16.7173,16.0804,16.4968,112083.83292356,0
+IBCP.US,D,20201130,000000,16.7095,16.7095,15.6738,15.7208,185167.03143291,0
+IBCP.US,D,20201201,000000,16.0804,16.4312,15.8854,16.098,100334.14552304,0
+IBCP.US,D,20201202,000000,15.9432,16.4684,15.9432,16.3577,132992.01026868,0
+IBCP.US,D,20201203,000000,16.4596,16.4596,16.1167,16.3018,51183.038522592,0
+IBCP.US,D,20201204,000000,16.4038,16.7311,16.2088,16.6722,90913.372102201,0
+IBCP.US,D,20201207,000000,16.5057,16.6076,16.1167,16.5517,85404.398542922,0
+IBCP.US,D,20201208,000000,16.5517,16.7271,16.3489,16.7095,92591.169903507,0
+IBCP.US,D,20201209,000000,16.8662,17.1249,16.7173,16.8662,105412.44349099,0
+IBCP.US,D,20201210,000000,17.0142,17.0142,16.5057,16.6918,65816.823603455,0
+IBCP.US,D,20201211,000000,16.8192,17.0328,16.6624,16.8026,83407.166002072,0
+IBCP.US,D,20201214,000000,16.9681,17.0514,16.8662,16.9299,85864.67032418,0
+IBCP.US,D,20201215,000000,17.0602,17.5502,16.9397,17.3553,103388.67643503,0
+IBCP.US,D,20201216,000000,17.466,17.5413,17.2905,17.3003,90062.226502267,0
+IBCP.US,D,20201217,000000,17.4296,17.5591,17.1435,17.4758,85893.245955833,0
+IBCP.US,D,20201218,000000,17.4581,17.8177,16.977,17.023,381843.91907212,0
+IBCP.US,D,20201221,000000,17.3003,17.3199,16.6213,16.828,92146.206496348,0
+IBCP.US,D,20201222,000000,16.9485,17.1161,16.6526,16.7349,82431.512292795,0
+IBCP.US,D,20201223,000000,17.0514,17.2082,16.8947,17.2082,51784.147345566,0
+IBCP.US,D,20201224,000000,16.9956,17.2278,16.9211,17.1612,39014.922230025,0
+IBCP.US,D,20201228,000000,17.3199,17.5679,17.17,17.4296,63296.044668401,0
+IBCP.US,D,20201229,000000,17.3739,17.3739,16.7349,16.9447,94439.400936456,0
+IBCP.US,D,20201230,000000,16.9397,17.0514,16.8947,17.0044,61328.408317477,0
+IBCP.US,D,20201231,000000,17.0416,17.2366,17.0416,17.0691,114870.97756794,0
+IBCP.US,D,20210104,000000,17.0965,17.3553,16.8026,17.2808,132056.15833206,0
+IBCP.US,D,20210105,000000,17.2808,17.6139,16.8378,17.4708,165747.84860855,0
+IBCP.US,D,20210106,000000,17.8648,19.0749,17.7893,18.9455,206433.42473196,0
+IBCP.US,D,20210107,000000,19.1395,19.1395,18.5849,18.7691,111773.58320847,0
+IBCP.US,D,20210108,000000,18.7691,18.7691,17.9294,18.2714,73084.219067632,0
+IBCP.US,D,20210111,000000,18.1979,18.5203,18.1303,18.5105,79483.119441229,0
+IBCP.US,D,20210112,000000,18.6222,19.1013,18.5389,18.973,62292.835885747,0
+IBCP.US,D,20210113,000000,18.973,18.973,18.4928,18.7241,60104.75894779,0
+IBCP.US,D,20210114,000000,18.8436,19.1395,18.5663,19.0288,71298.242089355,0
+IBCP.US,D,20210115,000000,18.632,18.8348,18.5026,18.7339,57678.891932153,0
+IBCP.US,D,20210119,000000,18.825,18.8897,18.5017,18.6506,63739.987517287,0
+IBCP.US,D,20210120,000000,18.6036,18.6506,18.2322,18.5487,69629.629312508,0
+IBCP.US,D,20210121,000000,18.5487,18.5487,18.242,18.3998,88933.489051997,0
+IBCP.US,D,20210122,000000,18.1499,18.632,18.0676,18.6036,158983.5883731,0
+IBCP.US,D,20210125,000000,18.5575,18.5575,17.9196,18.3253,94427.154237176,0
+IBCP.US,D,20210126,000000,18.4928,18.4928,17.5982,18.0578,72918.888627357,0
+IBCP.US,D,20210127,000000,17.6334,17.9451,16.9378,17.218,173671.46304245,0
+IBCP.US,D,20210128,000000,17.5218,18.4272,17.1798,17.7991,181028.66763468,0
+IBCP.US,D,20210129,000000,17.9745,17.9745,16.9035,16.9681,121672.99845949,0
+IBCP.US,D,20210201,000000,17.3287,17.8462,17.07,17.6962,139894.04587101,0
+IBCP.US,D,20210202,000000,17.9941,18.2518,17.6962,18.1401,118905.2444223,0
+IBCP.US,D,20210203,000000,18.0127,18.3909,17.7717,18.3439,132658.2877133,0
+IBCP.US,D,20210204,000000,18.2606,19.1297,18.0832,19.0729,163549.56608785,0
+IBCP.US,D,20210205,000000,19.3061,19.3355,18.8397,18.9788,144714.14259581,0
+IBCP.US,D,20210208,000000,19.0454,19.1297,18.6995,18.9788,151533.51297801,0
+IBCP.US,D,20210209,000000,18.9425,19.2228,18.7045,19.1758,158595.77622925,0
+IBCP.US,D,20210210,000000,19.2424,19.2424,18.9524,18.97,100704.60817625,0
+IBCP.US,D,20210211,000000,19.1101,19.2082,18.5271,18.8857,154584.98221518,0
+IBCP.US,D,20210212,000000,18.8397,19.1003,18.8397,19.0631,84726.74784945,0
+IBCP.US,D,20210216,000000,19.3453,19.4188,19.017,19.2228,102030.31337327,0
+IBCP.US,D,20210217,000000,19.1483,19.3355,19.0356,19.1199,67268.057468089,0
+IBCP.US,D,20210218,000000,18.9788,19.409,18.821,18.821,69675.554434807,0
+IBCP.US,D,20210219,000000,18.8397,19.2973,18.8397,19.2973,87783.319877986,0
+IBCP.US,D,20210222,000000,19.2777,19.6324,19.167,19.5403,169706.59415068,0
+IBCP.US,D,20210223,000000,19.7744,19.9802,19.5031,19.7089,96629.518990959,0
+IBCP.US,D,20210224,000000,19.7353,20.0919,19.7353,19.9802,134466.7169736,0
+IBCP.US,D,20210225,000000,20.1478,20.1478,19.5677,19.5677,99696.296602229,0
+IBCP.US,D,20210226,000000,19.652,19.8578,19.2777,19.3061,176470.85438611,0
+IBCP.US,D,20210301,000000,19.8578,19.945,19.215,19.7549,102755.93030558,0
+IBCP.US,D,20210302,000000,19.5491,20.1292,19.5491,19.7647,114325.99945,0
+IBCP.US,D,20210303,000000,19.9322,20.8484,19.9322,20.2507,121128.02034155,0
+IBCP.US,D,20210304,000000,20.3438,20.8572,19.8108,20.0733,127701.43617988,0
+IBCP.US,D,20210305,000000,20.6328,20.8759,20.1292,20.8386,134387.11342827,0
+IBCP.US,D,20210308,000000,21.2971,21.9027,20.8572,21.791,116981.49207713,0
+IBCP.US,D,20210309,000000,21.6979,21.7832,20.7916,21.4363,110486.65922584,0
+IBCP.US,D,20210310,000000,21.547,22.1467,21.2775,22.1173,111484.76521713,0
+IBCP.US,D,20210311,000000,22.0723,22.1173,21.74,22.0439,105913.53760318,0
+IBCP.US,D,20210312,000000,22.2593,22.9668,22.2114,22.6787,121196.39774586,0
+IBCP.US,D,20210315,000000,22.912,23.0991,21.6137,21.987,113346.26350763,0
+IBCP.US,D,20210316,000000,21.7264,21.9027,21.1943,21.7165,66098.497686887,0
+IBCP.US,D,20210317,000000,21.8851,22.0899,21.4735,21.7264,70960.437300892,0
+IBCP.US,D,20210318,000000,21.8939,22.5474,21.745,21.791,78162.517035577,0
+IBCP.US,D,20210319,000000,21.7067,22.4073,21.3236,22.277,455801.7360217,0
+IBCP.US,D,20210322,000000,22.473,22.473,21.2129,21.4647,107271.90066494,0
+IBCP.US,D,20210323,000000,21.1551,21.987,20.7642,20.8759,84121.556793382,0
+IBCP.US,D,20210324,000000,21.1286,22.034,20.867,20.8759,80013.809743346,0
+IBCP.US,D,20210325,000000,20.8102,21.6235,20.6701,21.4089,68364.137053615,0
+IBCP.US,D,20210326,000000,21.7067,22.2202,21.4363,22.2202,76596.980644334,0
+IBCP.US,D,20210329,000000,22.2202,22.3985,21.5578,21.595,195782.87859179,0
+IBCP.US,D,20210330,000000,21.8567,22.3045,21.8567,22.1467,140081.82859329,0
+IBCP.US,D,20210331,000000,22.1565,22.3476,21.9498,22.0801,189059.44068729,0
+IBCP.US,D,20210401,000000,21.941,22.2593,21.7165,22.1928,79792.348598039,0
+IBCP.US,D,20210405,000000,22.4171,22.6327,22.0439,22.4455,104807.25243492,0
+IBCP.US,D,20210406,000000,22.3985,22.6591,22.2398,22.5572,116642.66673039,0
+IBCP.US,D,20210407,000000,22.6141,22.7816,22.2868,22.3613,110261.11584745,0
+IBCP.US,D,20210408,000000,22.4455,22.473,22.034,22.4259,87849.656165751,0
+IBCP.US,D,20210409,000000,22.5102,22.6591,22.3613,22.5857,54348.810286372,0
+IBCP.US,D,20210412,000000,22.7072,22.8845,22.5474,22.7914,54280.432882061,0
+IBCP.US,D,20210413,000000,22.6886,22.6886,22.0056,22.0625,45027.031018041,0
+IBCP.US,D,20210414,000000,21.9968,22.4171,21.9694,22.2026,72720.900322336,0
+IBCP.US,D,20210415,000000,22.1085,22.184,21.6137,22.1173,79939.308989395,0
+IBCP.US,D,20210416,000000,22.3711,22.3711,21.9223,22.2114,67222.132345791,0
+IBCP.US,D,20210419,000000,22.23,22.3887,21.6793,21.8939,67897.741922716,0
+IBCP.US,D,20210420,000000,21.745,21.7548,21.0072,21.11,58087.115241474,0
+IBCP.US,D,20210421,000000,21.0718,21.6137,21.0718,21.5196,61164.098435476,0
+IBCP.US,D,20210422,000000,21.5294,21.5578,21.0072,21.0355,84162.379124315,0
+IBCP.US,D,20210423,000000,21.0914,21.8391,21.0914,21.6519,164490.52081584,0
+IBCP.US,D,20210426,000000,21.8655,22.0625,21.4167,21.5108,122113.87963356,0
+IBCP.US,D,20210427,000000,21.7724,21.7724,21.2031,21.4931,117964.28969432,0
+IBCP.US,D,20210428,000000,21.7548,21.791,21.4089,21.791,133556.37899381,0
+IBCP.US,D,20210429,000000,21.8851,22.2026,21.7626,21.9321,111975.65374659,0
+IBCP.US,D,20210430,000000,21.8194,22.1467,21.6793,22.0056,211103.49939059,0
+IBCP.US,D,20210503,000000,22.1271,22.4543,21.9596,22.4259,137798.83973592,0
+IBCP.US,D,20210504,000000,22.1065,22.4455,21.8978,22.3887,124992.87452254,0
+IBCP.US,D,20210505,000000,22.4455,22.6063,21.9174,22.0869,101230.195687,0
+IBCP.US,D,20210506,000000,22.1634,22.3133,21.8615,22.3084,125198.00673548,0
+IBCP.US,D,20210507,000000,22.0301,22.3887,22.0301,22.2937,52681.218067798,0
+IBCP.US,D,20210510,000000,22.3985,22.6347,21.983,21.983,78370.710923331,0
+IBCP.US,D,20210511,000000,21.8331,22.035,21.5412,21.6254,70916.55329514,0
+IBCP.US,D,20210512,000000,21.794,21.9742,21.1924,21.2286,76214.271291846,0
+IBCP.US,D,20210513,000000,21.1924,21.9928,21.1443,21.8802,121685.24515878,0
+IBCP.US,D,20210514,000000,22.0497,22.3604,21.8135,22.3604,77439.961778081,0
+IBCP.US,D,20210517,000000,22.3035,22.3701,22.0115,22.2094,69882.727764287,0
+IBCP.US,D,20210518,000000,22.2575,22.3799,21.9076,21.9458,70965.540092259,0
+IBCP.US,D,20210519,000000,21.7764,21.9321,21.1826,21.8615,100666.84752014,0
+IBCP.US,D,20210520,000000,21.7195,21.8655,21.4461,21.8429,78956.511372205,0
+IBCP.US,D,20210521,000000,22.1065,22.3701,22.0066,22.2006,82360.073213664,0
+IBCP.US,D,20210524,000000,22.2761,22.3035,21.9076,21.983,102432.41333295,0
+IBCP.US,D,20210525,000000,21.9556,22.0399,21.2286,21.2286,108462.89216989,0
+IBCP.US,D,20210526,000000,21.2217,21.6999,21.0983,21.6725,58527.99641554,0
+IBCP.US,D,20210527,000000,21.983,22.134,21.8517,21.9272,83181.622623672,0
+IBCP.US,D,20210528,000000,21.9272,21.983,21.5117,21.9556,47400.849561738,0
+IBCP.US,D,20210601,000000,22.0301,22.3417,21.9556,22.2006,66326.082181833,0
+IBCP.US,D,20210602,000000,22.3514,22.3514,21.7391,21.8038,54671.306700735,0
+IBCP.US,D,20210603,000000,21.8429,22.0497,21.7391,21.9174,49665.468370194,0
+IBCP.US,D,20210604,000000,21.9174,21.9174,21.6539,21.8517,47247.765820743,0
+IBCP.US,D,20210607,000000,21.889,21.9742,21.7195,21.8978,67672.198544317,0
+IBCP.US,D,20210608,000000,21.794,22.0399,21.4931,21.9076,62887.821359081,0
+IBCP.US,D,20210609,000000,21.6823,21.7666,21.6058,21.6156,86403.525092483,0
+IBCP.US,D,20210610,000000,21.9174,21.9174,21.0983,21.0983,134468.75809014,0
+IBCP.US,D,20210611,000000,21.2962,21.4089,21.0326,21.1081,140195.11056164,0
+IBCP.US,D,20210614,000000,21.0689,21.2021,20.7778,20.9748,119692.09485102,0
+IBCP.US,D,20210615,000000,21.1355,21.4373,20.9003,21.2864,131108.05969616,0
+IBCP.US,D,20210616,000000,21.2021,21.6539,20.9562,21.5117,110186.61509349,0
+IBCP.US,D,20210617,000000,21.6539,21.6539,20.7112,20.7396,75431.503096224,0
+IBCP.US,D,20210618,000000,20.3251,20.58,19.8823,19.8823,302002.58367696,0
+IBCP.US,D,20210621,000000,20.1556,20.6456,20.1468,20.5045,211527.031074,0
+IBCP.US,D,20210622,000000,20.4947,20.4947,20.0979,20.3349,96680.546904624,0
+IBCP.US,D,20210623,000000,20.4104,20.5986,20.3153,20.3634,88484.443411744,0
+IBCP.US,D,20210624,000000,20.5319,21.1532,20.381,21.1169,151279.39396796,0
+IBCP.US,D,20210625,000000,21.1532,21.3324,20.4947,20.8435,466230.82101656,0
+IBCP.US,D,20210628,000000,20.7298,21.2785,20.3055,20.5515,122673.14556733,0
+IBCP.US,D,20210629,000000,20.7396,20.8347,20.4476,20.4947,89976.499607311,0
+IBCP.US,D,20210630,000000,20.3349,20.6837,20.3349,20.4574,329781.15931794,0
+IBCP.US,D,20210701,000000,20.58,20.7954,20.4849,20.7112,163110.72603033,0
+IBCP.US,D,20210702,000000,20.6358,20.6622,20.4104,20.4673,79595.380851293,0
+IBCP.US,D,20210706,000000,20.4574,20.4947,19.6098,19.8735,117109.06186129,0
+IBCP.US,D,20210707,000000,19.5902,20.041,19.457,19.5149,111804.19995668,0
+IBCP.US,D,20210708,000000,19.0631,20.0508,18.9592,19.1189,173706.16202375,0
+IBCP.US,D,20210709,000000,19.5804,19.9577,19.5246,19.9577,97889.908458486,0
+IBCP.US,D,20210712,000000,19.844,20.043,19.6461,19.8921,106369.72715135,0
+IBCP.US,D,20210713,000000,19.8254,19.9675,19.4864,19.5059,88330.339112475,0
+IBCP.US,D,20210714,000000,19.6098,19.9675,19.3924,19.4962,91134.833247507,0
+IBCP.US,D,20210715,000000,19.4492,19.8823,19.3365,19.8735,170252.59282689,0
+IBCP.US,D,20210716,000000,19.9479,20.0979,19.3541,19.3924,72571.898814435,0
+IBCP.US,D,20210719,000000,19.0905,19.0905,18.4693,18.5722,121780.15707819,0
+IBCP.US,D,20210720,000000,18.5634,19.5059,18.4693,19.0435,148169.7529092,0
+IBCP.US,D,20210721,000000,19.3267,19.6196,19.3169,19.3826,65079.980530132,0
+IBCP.US,D,20210722,000000,19.3169,19.4766,18.6947,18.7231,169474.92742264,0
+IBCP.US,D,20210723,000000,18.9866,19.6559,18.629,18.9495,100416.81074318,0
+IBCP.US,D,20210726,000000,19.2228,19.6324,18.9866,19.3365,91947.197633054,0
+IBCP.US,D,20210727,000000,19.3267,19.7882,19.0817,19.2699,136942.59134463,0
+IBCP.US,D,20210728,000000,19.3639,19.844,19.0905,19.6284,89531.536200151,0
+IBCP.US,D,20210729,000000,19.1856,19.6657,19.1856,19.5804,94646.574265936,0
+IBCP.US,D,20210730,000000,19.5618,19.8735,19.5618,19.8156,150360.89152199,0
+IBCP.US,D,20210802,000000,19.9862,20.4143,19.213,19.4962,255973.36443454,0
+IBCP.US,D,20210803,000000,19.6843,20.2213,19.3267,20.1077,197731.12433552,0
+IBCP.US,D,20210804,000000,19.7784,20.0361,19.7647,19.7696,138200.9396956,0
+IBCP.US,D,20210805,000000,19.9597,20.0929,19.6265,19.8548,104611.30524644,0
+IBCP.US,D,20210806,000000,20.188,20.7592,20.1596,20.6074,124995.93619737,0
+IBCP.US,D,20210809,000000,20.5594,20.6544,20.1546,20.1684,51732.098873628,0
+IBCP.US,D,20210810,000000,20.188,20.4741,20.0263,20.4163,37999.46674809,0
+IBCP.US,D,20210811,000000,20.5123,20.7298,20.3408,20.7298,57148.201630037,0
+IBCP.US,D,20210812,000000,20.7964,20.816,20.4927,20.579,47167.141717153,0
+IBCP.US,D,20210813,000000,20.5397,20.5397,20.0743,20.2066,127503.44787486,0
+IBCP.US,D,20210816,000000,20.188,20.3007,19.5883,20.2066,85019.648073887,0
+IBCP.US,D,20210817,000000,20.0547,20.2458,19.7647,19.8931,73921.076851739,0
+IBCP.US,D,20210818,000000,19.8744,20.0067,19.5687,19.5687,68612.132714027,0
+IBCP.US,D,20210819,000000,19.3512,19.5883,19.1699,19.4462,53844.654499361,0
+IBCP.US,D,20210820,000000,19.3688,19.8499,19.2747,19.75,104841.95141621,0
+IBCP.US,D,20210823,000000,19.8646,19.9165,19.6833,19.798,52081.129803097,0
+IBCP.US,D,20210824,000000,19.845,19.845,19.6078,19.7029,53193.538320995,0
+IBCP.US,D,20210825,000000,19.75,19.9597,19.7029,19.7215,47458.000825044,0
+IBCP.US,D,20210826,000000,19.8078,19.8744,19.5599,19.5785,49824.675460828,0
+IBCP.US,D,20210827,000000,19.7029,20.2164,19.6108,20.188,63630.787782045,0
+IBCP.US,D,20210830,000000,20.1684,20.1684,19.7215,19.7598,52572.018332555,0
+IBCP.US,D,20210831,000000,19.8646,20.0165,19.7127,19.9313,57184.941727875,0
+IBCP.US,D,20210901,000000,20.0067,20.0067,19.5315,19.7784,43378.829406659,0
+IBCP.US,D,20210902,000000,19.75,19.9215,19.4266,19.6735,68185.539355787,0
+IBCP.US,D,20210903,000000,19.6265,19.7215,19.455,19.6354,44644.321665553,0
+IBCP.US,D,20210907,000000,19.7127,19.7784,19.4462,19.4737,58504.523575253,0
+IBCP.US,D,20210908,000000,19.3414,19.6177,19.3315,19.4737,77929.829749265,0
+IBCP.US,D,20210909,000000,19.455,19.75,19.3315,19.4639,98633.895439723,0
+IBCP.US,D,20210910,000000,19.5599,19.5981,19.1317,19.1405,71280.892598709,0
+IBCP.US,D,20210913,000000,19.2268,19.3512,19.0847,19.3217,82419.265593517,0
+IBCP.US,D,20210914,000000,19.3414,19.3786,18.8838,18.9504,78959.573047026,0
+IBCP.US,D,20210915,000000,18.9886,19.2268,18.8652,19.2268,70985.951257725,0
+IBCP.US,D,20210916,000000,19.2366,19.3217,18.9504,19.1405,67004.753433578,0
+IBCP.US,D,20210917,000000,19.1405,19.4737,19.0847,19.4462,301163.6847763,0
+IBCP.US,D,20210920,000000,18.8936,19.4933,18.7035,19.0356,100372.92673743,0
+IBCP.US,D,20210921,000000,19.1797,19.1797,18.9279,19.0268,67114.973727094,0
+IBCP.US,D,20210922,000000,19.2366,19.6265,19.1503,19.3982,99638.12478065,0
+IBCP.US,D,20210923,000000,19.6177,20.1213,19.5501,19.9411,64854.437151732,0
+IBCP.US,D,20210924,000000,19.8931,20.236,18.7986,20.1409,59996.57977082,0
+IBCP.US,D,20210927,000000,20.2066,21.1492,20.2066,20.8357,97359.218156369,0
+IBCP.US,D,20210928,000000,20.816,20.9876,20.4927,20.5878,94530.230622779,0
+IBCP.US,D,20210929,000000,20.7788,20.8827,20.6074,20.7876,85812.621852242,0
+IBCP.US,D,20210930,000000,20.816,20.8308,20.4074,20.4447,132517.45067159,0
+IBCP.US,D,20211001,000000,20.5878,20.9591,20.5025,20.8543,82886.681282688,0
+IBCP.US,D,20211004,000000,20.9209,20.968,20.721,20.8543,54693.758982748,0
+IBCP.US,D,20211005,000000,21.0532,21.0532,20.7876,20.9023,41691.846580893,0
+IBCP.US,D,20211006,000000,20.8543,20.8543,20.5926,20.7494,105921.70206937,0
+IBCP.US,D,20211007,000000,20.8925,21.0355,20.7964,20.9307,79500.468931876,0
+IBCP.US,D,20211008,000000,20.968,21.1306,20.7592,21.0072,46867.097584802,0
+IBCP.US,D,20211011,000000,21.1306,21.1874,20.7494,20.7788,51840.278050598,0
+IBCP.US,D,20211012,000000,20.7964,20.8259,20.6544,20.7592,37567.770598483,0
+IBCP.US,D,20211013,000000,20.8729,20.9209,20.4741,20.7112,66236.273053782,0
+IBCP.US,D,20211014,000000,20.9023,20.9591,20.6544,20.9493,74362.978584078,0
+IBCP.US,D,20211015,000000,21.2727,21.3021,20.8729,20.8827,68577.433732734,0
+IBCP.US,D,20211018,000000,20.8062,20.9307,20.6348,20.6739,66352.616696938,0
+IBCP.US,D,20211019,000000,20.816,20.8827,20.5594,20.8357,51043.22203915,0
+IBCP.US,D,20211020,000000,20.7876,21.207,20.7876,21.1022,51316.731656394,0
+IBCP.US,D,20211021,000000,21.0727,21.158,20.8062,20.9778,62615.332300111,0
+IBCP.US,D,20211022,000000,20.968,21.1492,20.9258,21.0355,44265.694546158,0
+IBCP.US,D,20211025,000000,20.9209,20.968,20.7592,20.9111,106535.05759162,0
+IBCP.US,D,20211026,000000,20.8925,21.2541,20.4084,20.9493,79684.16942107,0
+IBCP.US,D,20211027,000000,20.9493,21.0973,20.7494,20.968,102552.8392092,0
+IBCP.US,D,20211028,000000,20.9974,21.207,20.9974,21.1678,77175.637185295,0
+IBCP.US,D,20211029,000000,21.1306,21.4539,20.9209,21.4441,91248.115215843,0
+IBCP.US,D,20211101,000000,21.5784,22.0389,21.5784,22.034,73786.363159663,0
+IBCP.US,D,20211102,000000,22.0056,22.129,21.7675,21.9204,82090.645829513,0
+IBCP.US,D,20211103,000000,21.8351,22.5768,21.6637,22.4534,63585.883218019,0
+IBCP.US,D,20211104,000000,22.4152,22.6269,22.0301,22.3476,91467.535244603,0
+IBCP.US,D,20211105,000000,22.521,23.0962,22.521,23.0099,81240.520787854,0
+IBCP.US,D,20211108,000000,22.9913,23.106,22.7414,22.962,54907.055661867,0
+IBCP.US,D,20211109,000000,22.6641,23.155,22.1654,23.0295,108276.13000587,0
+IBCP.US,D,20211110,000000,23.0677,23.4715,23.0677,23.3941,67876.310198977,0
+IBCP.US,D,20211111,000000,23.4813,23.5096,23.0541,23.4617,117119.26744402,0
+IBCP.US,D,20211112,000000,23.4519,23.4519,22.6935,22.8561,131476.48123283,0
+IBCP.US,D,20211115,000000,23.2882,23.2882,22.521,22.7414,86572.937765852,0
+IBCP.US,D,20211116,000000,22.914,22.914,22.4906,22.7601,92628.930559619,0
+IBCP.US,D,20211117,000000,22.9336,22.9336,22.3192,22.6641,67071.089721342,0
+IBCP.US,D,20211118,000000,22.6367,22.7228,22.4632,22.6641,103531.5545933,0
+IBCP.US,D,20211119,000000,22.3956,22.425,22.0595,22.3378,119057.30760503,0
+IBCP.US,D,20211122,000000,22.6455,23.0393,22.5308,22.5778,84696.131101251,0
+IBCP.US,D,20211123,000000,22.7414,22.9532,22.568,22.9434,75176.363527899,0
+IBCP.US,D,20211124,000000,22.8757,22.9532,22.7414,22.7797,74423.191522203,0
+IBCP.US,D,20211126,000000,22.0791,22.3956,21.2717,21.7234,94908.857742174,0
+IBCP.US,D,20211129,000000,21.9928,21.9928,21.3776,21.5706,99813.660803658,0
+IBCP.US,D,20211130,000000,21.3295,21.9252,21.3158,21.6567,249169.30242644,0
+IBCP.US,D,20211201,000000,22.1261,22.3858,21.7616,21.7998,104358.20679467,0
+IBCP.US,D,20211202,000000,22.0017,22.6543,21.8194,22.377,71148.22002318,0
+IBCP.US,D,20211203,000000,22.5308,22.5308,22.0301,22.0987,96431.530685939,0
+IBCP.US,D,20211206,000000,22.4534,22.7601,22.2133,22.425,80193.427999446,0
+IBCP.US,D,20211207,000000,22.3378,22.6455,21.9732,22.0791,91834.936222991,0
+IBCP.US,D,20211208,000000,22.2319,22.5112,21.6469,21.8577,56624.655235834,0
+IBCP.US,D,20211209,000000,21.694,21.7812,21.5216,21.6469,75660.108149443,0
+IBCP.US,D,20211210,000000,21.7038,21.7528,21.3197,21.7136,75677.45764009,0
+IBCP.US,D,20211213,000000,21.5794,21.8077,21.3197,21.5412,141174.846504,0
+IBCP.US,D,20211214,000000,21.5608,22.136,21.5608,21.8096,208101.01695054,0
+IBCP.US,D,20211215,000000,21.8959,22.1654,21.6469,21.8577,114493.37100682,0
+IBCP.US,D,20211216,000000,22.2133,22.2613,21.79,21.9634,96753.006542029,0
+IBCP.US,D,20211217,000000,21.8773,22.0399,21.3971,21.7136,247872.17286107,0
+IBCP.US,D,20211220,000000,21.5117,21.6754,21.1472,21.6665,160536.87806507,0
+IBCP.US,D,20211221,000000,21.9057,22.2996,21.7714,22.2133,90064.267618814,0
+IBCP.US,D,20211222,000000,22.1085,22.2565,21.9586,22.2515,49014.352191828,0
+IBCP.US,D,20211223,000000,22.3672,22.5494,22.1947,22.3574,33244.68575278,0
+IBCP.US,D,20211227,000000,22.4632,22.568,22.2907,22.5396,76679.645864471,0
+IBCP.US,D,20211228,000000,22.5582,23.0776,22.3378,22.9532,108261.84219004,0
+IBCP.US,D,20211229,000000,22.9815,23.0589,22.7601,22.8953,68381.486544261,0
+IBCP.US,D,20211230,000000,22.8473,23.0677,22.7228,22.8375,79412.700920371,0
+IBCP.US,D,20211231,000000,22.8757,23.0491,22.7414,22.9238,127546.31132234,0
+IBCP.US,D,20220103,000000,23.0001,23.4999,22.9815,23.251,88673.246692305,0
+IBCP.US,D,20220104,000000,23.4813,23.8163,23.298,23.3372,96044.739100358,0
+IBCP.US,D,20220105,000000,23.4901,23.7889,23.3656,23.3941,70698.153824655,0
+IBCP.US,D,20220106,000000,23.6341,24.1917,23.6341,24.1436,89237.61541744,0
+IBCP.US,D,20220107,000000,24.1819,24.4798,24.1721,24.3347,73856.781680521,0
+IBCP.US,D,20220110,000000,24.4219,24.5464,24.1436,24.1917,131488.72793211,0
+IBCP.US,D,20220111,000000,24.2877,24.3837,23.8938,24.2397,139493.98702788,0
+IBCP.US,D,20220112,000000,24.1721,24.4601,24.076,24.3072,90157.138421684,0
+IBCP.US,D,20220113,000000,24.4219,24.7198,24.3837,24.4896,67366.031062327,0
+IBCP.US,D,20220114,000000,24.2681,24.8452,24.0094,24.8061,65144.27570135,0
+IBCP.US,D,20220118,000000,24.7678,24.9118,24.566,24.566,89129.436240471,0
+IBCP.US,D,20220119,000000,24.662,24.662,24.0183,24.1152,95665.09142269,0
+IBCP.US,D,20220120,000000,24.0094,24.3935,23.5479,23.5479,106605.47611248,0
+IBCP.US,D,20220121,000000,23.3558,23.9526,23.1148,23.4901,106087.03250964,0
+IBCP.US,D,20220124,000000,23.1648,24.3308,23.1354,24.2485,316149.56246146,0
+IBCP.US,D,20220125,000000,23.9898,24.6483,23.5194,24.5464,98947.206829626,0
+IBCP.US,D,20220126,000000,24.4033,24.9697,24.1819,24.4798,126324.7030692,0
+IBCP.US,D,20220127,000000,24.5082,24.6434,22.7797,23.4431,208946.03920083,0
+IBCP.US,D,20220128,000000,23.1736,23.5959,22.7699,23.3372,107778.0975685,0
+IBCP.US,D,20220131,000000,23.298,23.5244,22.8659,23.5096,143810.94852394,0
+IBCP.US,D,20220201,000000,23.5292,23.6185,23.1912,23.4039,96257.015221204,0
+IBCP.US,D,20220202,000000,23.3843,23.6243,23.1158,23.3274,110468.28917692,0
+IBCP.US,D,20220203,000000,23.4343,23.5596,23.0854,23.4627,89172.299687949,0
+IBCP.US,D,20220204,000000,23.6087,23.6469,23.1236,23.5312,139214.35406099,0
+IBCP.US,D,20220207,000000,23.5498,23.7733,23.3558,23.5989,54334.522470546,0
+IBCP.US,D,20220208,000000,23.6185,24.1122,23.6185,24.0349,73294.454071932,0
+IBCP.US,D,20220209,000000,24.1417,24.1603,23.2207,23.3656,229589.89195317,0
+IBCP.US,D,20220210,000000,23.3754,23.5214,23.2598,23.4627,160956.3275154,0
+IBCP.US,D,20220211,000000,23.4147,23.6821,23.2598,23.4245,246724.04480361,0
+IBCP.US,D,20220214,000000,23.5694,23.5891,23.007,23.201,69298.968431958,0
+IBCP.US,D,20220215,000000,23.4049,23.5214,23.2784,23.4822,102350.76867109,0
+IBCP.US,D,20220216,000000,23.4822,23.7831,23.1912,23.4343,113431.99040258,0
+IBCP.US,D,20220217,000000,23.3078,23.4343,22.9208,23.347,121843.43169114,0
+IBCP.US,D,20220218,000000,23.2687,23.8409,23.2687,23.6087,81221.130180661,0
+IBCP.US,D,20220222,000000,23.6469,23.7733,23.1814,23.2598,94476.141034294,0
+IBCP.US,D,20220223,000000,23.3176,23.5498,22.7944,22.8718,57610.514527842,0
+IBCP.US,D,20220224,000000,22.2907,22.6004,21.9704,22.571,174867.55733876,0
+IBCP.US,D,20220225,000000,22.6483,23.2598,22.6483,23.2305,75467.22263579,0
+IBCP.US,D,20220228,000000,22.959,23.2403,22.8522,23.0658,125235.76739159,0
+IBCP.US,D,20220301,000000,22.8914,22.8914,21.7959,22.1448,129644.57913225,0
+IBCP.US,D,20220302,000000,22.2996,23.1334,22.2996,23.0365,61452.91642682,0
+IBCP.US,D,20220303,000000,23.056,23.153,22.4142,23.104,47604.961216398,0
+IBCP.US,D,20220304,000000,22.7944,22.7944,22.3682,22.5612,57697.261981073,0
+IBCP.US,D,20220307,000000,22.523,22.6199,21.9223,21.9321,62799.032789305,0
+IBCP.US,D,20220308,000000,22.0281,22.5426,21.9624,22.0673,87487.357978729,0
+IBCP.US,D,20220309,000000,22.5612,22.765,22.1937,22.4455,117648.93718786,0
+IBCP.US,D,20220310,000000,22.1644,22.7316,22.1644,22.5034,43430.877878597,0
+IBCP.US,D,20220311,000000,22.7072,22.9296,22.4838,22.6876,66893.512581788,0
+IBCP.US,D,20220314,000000,23.0365,23.2501,22.8228,23.0168,60284.377203891,0
+IBCP.US,D,20220315,000000,23.1726,23.2882,22.571,22.7268,45085.202839619,0
+IBCP.US,D,20220316,000000,22.9012,23.0756,22.7268,22.911,63668.548438156,0
+IBCP.US,D,20220317,000000,22.8522,22.9884,22.5612,22.8042,55693.906090583,0
+IBCP.US,D,20220318,000000,22.7748,22.7748,22.1937,22.4936,139796.07227677,0
+IBCP.US,D,20220321,000000,22.6582,22.7268,22.2525,22.3868,74227.244333729,0
+IBCP.US,D,20220322,000000,22.6582,22.8277,22.5426,22.717,67639.540679571,0
+IBCP.US,D,20220323,000000,22.5612,22.8228,22.1252,22.1448,84823.700885413,0
+IBCP.US,D,20220324,000000,22.2711,22.7748,22.0967,22.2417,50119.616801813,0
+IBCP.US,D,20220325,000000,22.0575,22.5524,22.0575,22.4838,52853.692415986,0
+IBCP.US,D,20220328,000000,22.4936,22.4936,22.0144,22.2515,56965.521699116,0
+IBCP.US,D,20220329,000000,22.3966,22.717,22.2417,22.4838,88443.621080812,0
+IBCP.US,D,20220330,000000,22.5034,22.6131,21.7577,21.8449,116432.43172609,0
+IBCP.US,D,20220331,000000,22.0771,22.1644,21.1952,21.3207,329761.76871075,0
+IBCP.US,D,20220401,000000,21.3305,21.6215,21.3305,21.4951,96411.119520473,0
+IBCP.US,D,20220404,000000,21.5147,21.5147,21.0012,21.3305,74431.355988389,0
+IBCP.US,D,20220405,000000,21.2727,21.5539,21.0983,21.1081,138840.82973296,0
+IBCP.US,D,20220406,000000,21.2923,21.5245,20.7876,20.8847,127595.29811946,0
+IBCP.US,D,20220407,000000,20.9434,21.1952,20.5358,20.6044,54157.965889265,0
+IBCP.US,D,20220408,000000,20.72,20.817,20.4976,20.5172,54284.515115154,0
+IBCP.US,D,20220411,000000,20.4879,20.8847,20.4879,20.6524,71430.914664884,0
+IBCP.US,D,20220412,000000,20.7103,21.1276,20.4202,20.4584,55504.082251748,0
+IBCP.US,D,20220413,000000,20.2937,20.8464,20.2937,20.817,58469.824593962,0
+IBCP.US,D,20220414,000000,20.9816,21.1952,20.43,20.4879,87753.72368806,0
+IBCP.US,D,20220418,000000,20.381,20.6907,20.2937,20.5358,51724.954965715,0
+IBCP.US,D,20220419,000000,20.575,21.205,20.575,21.1276,66662.866412022,0
+IBCP.US,D,20220420,000000,21.1854,21.5294,21.0885,21.3892,46476.223766128,0
+IBCP.US,D,20220421,000000,21.5539,21.8929,21.1952,21.2629,51273.868208916,0
+IBCP.US,D,20220422,000000,21.0983,21.2335,20.8366,20.8661,58722.92304574,0
+IBCP.US,D,20220425,000000,20.7005,20.9141,20.3134,20.7103,221182.53289771,0
+IBCP.US,D,20220426,000000,20.6917,20.769,19.8578,19.9253,145910.23689212,0
+IBCP.US,D,20220427,000000,20.0126,20.187,19.7804,19.8773,115173.06281684,0
+IBCP.US,D,20220428,000000,19.993,19.993,19.4413,19.7313,96773.417707495,0
+IBCP.US,D,20220429,000000,19.7411,19.7411,19.0925,19.1307,116774.31874764,0
+IBCP.US,D,20220502,000000,19.1307,19.4413,18.9906,19.3727,105065.45367806,0
+IBCP.US,D,20220503,000000,19.2855,19.6344,19.1111,19.4991,72855.614014412,0
+IBCP.US,D,20220504,000000,19.6755,20.0479,19.4337,20.0086,64496.221197804,0
+IBCP.US,D,20220505,000000,19.7637,20.2208,18.8311,19.4012,65865.810400574,0
+IBCP.US,D,20220506,000000,19.4404,19.5383,18.8426,19.068,116793.70935484,0
+IBCP.US,D,20220509,000000,18.9602,19.3521,18.9309,19.1366,70696.112708108,0
+IBCP.US,D,20220510,000000,19.2542,19.4012,18.5976,18.8034,172085.51548574,0
+IBCP.US,D,20220511,000000,18.9994,19.2248,18.7642,18.8916,61800.926798015,0
+IBCP.US,D,20220512,000000,18.8622,19.0239,18.4262,18.823,74662.002158155,0
+IBCP.US,D,20220513,000000,18.8916,18.9896,18.5928,18.7251,68455.987298212,0
+IBCP.US,D,20220516,000000,18.6859,18.8524,18.4801,18.7349,64119.635194956,0
+IBCP.US,D,20220517,000000,18.9896,19.3277,18.9896,19.2738,94615.957517737,0
+IBCP.US,D,20220518,000000,19.0386,19.1856,18.5976,18.7447,71555.422774227,0
+IBCP.US,D,20220519,000000,18.4605,18.6761,18.2547,18.2743,79673.963838337,0
+IBCP.US,D,20220520,000000,18.3233,18.5291,18.0244,18.4605,76912.333150784,0
+IBCP.US,D,20220523,000000,18.7838,19.5677,18.5585,18.6368,56773.656743735,0
+IBCP.US,D,20220524,000000,18.4899,19.2121,18.3135,18.8524,80728.200534657,0
+IBCP.US,D,20220525,000000,18.6957,19.0435,18.5683,18.7153,40209.99596806,0
+IBCP.US,D,20220526,000000,18.9014,19.1071,18.8328,18.8524,65860.707609208,0
+IBCP.US,D,20220527,000000,18.9602,19.4991,18.8916,19.3914,87716.983590222,0
+IBCP.US,D,20220531,000000,19.2444,19.4306,19.0386,19.411,109116.0494648,0
+IBCP.US,D,20220601,000000,19.5089,19.5089,18.8426,19.0778,59869.009986657,0
+IBCP.US,D,20220602,000000,19.019,19.1954,18.7838,19.1954,45931.245648185,0
+IBCP.US,D,20220603,000000,18.9798,19.1366,18.7407,18.9798,60714.03223695,0
+IBCP.US,D,20220606,000000,19.1464,19.3179,19.0092,19.2444,71486.024811642,0
+IBCP.US,D,20220607,000000,19.1856,19.3031,19.0778,19.1071,51008.523057857,0
+IBCP.US,D,20220608,000000,19.0778,19.0778,18.6357,18.7838,47403.911236559,0
+IBCP.US,D,20220609,000000,18.6466,18.7838,18.0588,18.1273,82891.784074055,0
+IBCP.US,D,20220610,000000,17.853,18.0196,17.6276,17.9607,77298.104178091,0
+IBCP.US,D,20220613,000000,17.6472,17.9411,17.51,17.5786,107064.72733547,0
+IBCP.US,D,20220614,000000,17.657,18.049,17.5884,18,83995.007567493,0
+IBCP.US,D,20220615,000000,18.0392,18.5339,18.0196,18.3919,102072.15626247,0
+IBCP.US,D,20220616,000000,18.0979,18.191,17.7451,17.9313,99417.684193618,0
+IBCP.US,D,20220617,000000,18.0392,18.3821,18.0392,18.3527,200088.61394685,0
+IBCP.US,D,20220621,000000,18.6368,18.7545,18.3723,18.4115,101540.44540209,0
+IBCP.US,D,20220622,000000,18.1371,18.6662,18.0881,18.5389,118089.81836193,0
+IBCP.US,D,20220623,000000,18.3821,18.6466,18.0098,18.2254,69902.11837148,0
+IBCP.US,D,20220624,000000,18.2057,18.5585,18.2057,18.5585,296932.4501752,0
+IBCP.US,D,20220627,000000,18.7545,18.823,18.4605,18.7055,127338.11743458,0
+IBCP.US,D,20220628,000000,18.7447,19.0092,18.5879,18.7153,80765.961190769,0
+IBCP.US,D,20220629,000000,18.6368,18.6662,18.4212,18.5291,89376.411342609,0
+IBCP.US,D,20220630,000000,18.245,18.9113,18.1665,18.8916,254289.44328359,0
+IBCP.US,D,20220701,000000,18.8426,19.2933,18.6564,19.264,90630.677460496,0
+IBCP.US,D,20220705,000000,18.9602,19.0876,18.4899,19.0778,128217.83866617,0
+IBCP.US,D,20220706,000000,18.9798,19.264,18.8084,19.1562,116762.07204836,0
+IBCP.US,D,20220707,000000,19.2052,19.362,19.0582,19.0582,51445.321998831,0
+IBCP.US,D,20220708,000000,19.0582,19.0974,18.8034,19.0778,48917.399155864,0
+IBCP.US,D,20220711,000000,18.9896,19.0827,18.8328,18.9994,45814.902005029,0
+IBCP.US,D,20220712,000000,18.8132,19.1954,18.8132,19.0092,39473.152894736,0
+IBCP.US,D,20220713,000000,18.9602,18.9896,18.4408,18.4801,70566.501807398,0
+IBCP.US,D,20220714,000000,18.2254,18.4507,18.0098,18.2645,86933.194836327,0
+IBCP.US,D,20220715,000000,18.6172,19.0778,18.3723,18.9798,84216.468712799,0
+IBCP.US,D,20220718,000000,19.1071,19.4306,19.019,19.068,64531.94073737,0
+IBCP.US,D,20220719,000000,19.3031,19.7245,19.1856,19.607,53999.779356903,0
+IBCP.US,D,20220720,000000,19.5972,19.9401,19.5187,19.8715,69665.348852074,0
+IBCP.US,D,20220721,000000,19.7245,19.8911,19.4697,19.5579,82929.544730167,0
+IBCP.US,D,20220722,000000,19.5972,19.6951,19.3325,19.607,83266.328960356,0
+IBCP.US,D,20220725,000000,19.8126,20.0675,19.6363,20.0577,182567.66951082,0
+IBCP.US,D,20220726,000000,20.1263,20.234,19.8715,19.9499,84557.335176082,0
+IBCP.US,D,20220727,000000,20.038,20.234,19.7539,20.0577,84814.515860953,0
+IBCP.US,D,20220728,000000,20.185,20.2432,19.9597,20.0675,56126.622798462,0
+IBCP.US,D,20220729,000000,20.0675,20.577,20.0675,20.5574,92477.887935171,0
+IBCP.US,D,20220801,000000,20.5574,20.7926,20.2732,20.6456,69918.447303852,0
+IBCP.US,D,20220802,000000,20.6553,20.7239,20.3222,20.332,32771.146713968,0
+IBCP.US,D,20220803,000000,20.3908,20.4789,20.1654,20.3908,55077.488893509,0
+IBCP.US,D,20220804,000000,20.3413,20.3561,20.085,20.1927,42311.344580978,0
+IBCP.US,D,20220805,000000,20.0343,20.3413,19.9055,20.1927,40335.226463824,0
+IBCP.US,D,20220808,000000,20.2323,20.4601,20.1037,20.3017,53255.222022834,0
+IBCP.US,D,20220809,000000,20.1432,20.4205,20.1333,20.3809,32245.966250989,0
+IBCP.US,D,20220810,000000,20.5393,20.7077,20.2739,20.579,42387.077263036,0
+IBCP.US,D,20220811,000000,20.6879,20.8662,20.5195,20.8563,67579.806391737,0
+IBCP.US,D,20220812,000000,21.0642,21.1434,20.9355,21.1038,121167.24244653,0
+IBCP.US,D,20220815,000000,20.9256,21.292,20.8117,21.292,39849.527529562,0
+IBCP.US,D,20220816,000000,21.292,21.6188,21.2821,21.5,56926.742448982,0
+IBCP.US,D,20220817,000000,21.3217,21.3712,21.084,21.3514,58241.4618095,0
+IBCP.US,D,20220818,000000,21.391,21.6584,21.2821,21.6188,73242.591471449,0
+IBCP.US,D,20220819,000000,21.4604,21.599,21.3019,21.5891,105647.09147021,0
+IBCP.US,D,20220822,000000,21.4207,21.4404,20.8067,21.0246,71641.097688207,0
+IBCP.US,D,20220823,000000,20.9751,21.2623,20.8464,20.886,50676.271756503,0
+IBCP.US,D,20220824,000000,20.9157,20.9751,20.6978,20.886,45681.953817084,0
+IBCP.US,D,20220825,000000,20.9652,21.2623,20.9355,21.2425,45018.53552226,0
+IBCP.US,D,20220826,000000,21.2326,21.2326,20.6879,20.7275,51065.032857731,0
+IBCP.US,D,20220829,000000,20.6186,20.7671,20.4007,20.47,33948.436943642,0
+IBCP.US,D,20220830,000000,20.4502,20.4502,20.2423,20.3908,34739.086144322,0
+IBCP.US,D,20220831,000000,20.3512,20.4502,20.0046,20.3215,107339.46447192,0
+IBCP.US,D,20220901,000000,20.2423,20.3314,19.965,20.1828,51097.345468742,0
+IBCP.US,D,20220902,000000,20.2224,20.4898,19.8956,20.0739,47883.250442222,0
+IBCP.US,D,20220906,000000,20.0739,20.4799,19.3807,19.4797,44972.086143932,0
+IBCP.US,D,20220907,000000,19.3609,19.9253,19.351,19.8461,55185.900530753,0
+IBCP.US,D,20220908,000000,19.6877,20.1135,19.5985,19.9353,52254.540850581,0
+IBCP.US,D,20220909,000000,20.0838,20.2026,19.9452,20.0343,40036.334811971,0
+IBCP.US,D,20220912,000000,20.1828,20.1828,19.9848,20.064,116568.753992,0
+IBCP.US,D,20220913,000000,19.9154,20.8265,19.3708,19.5391,67536.38632069,0
+IBCP.US,D,20220914,000000,19.4797,19.549,19.3807,19.45,57322.571933869,0
+IBCP.US,D,20220915,000000,19.3411,19.9947,19.3411,19.8956,46401.919181177,0
+IBCP.US,D,20220916,000000,19.7669,19.8857,19.45,19.7966,102983.32059998,0
+IBCP.US,D,20220919,000000,19.6084,20.1729,19.6084,20.0838,40187.800176086,0
+IBCP.US,D,20220920,000000,19.8164,20.1531,19.7075,20.0838,45472.931614605,0
+IBCP.US,D,20220921,000000,20.2323,20.4304,19.965,19.9749,65186.65363872,0
+IBCP.US,D,20220922,000000,19.856,19.9595,19.5391,19.6877,58171.787742007,0
+IBCP.US,D,20220923,000000,19.5094,19.5391,19.2717,19.4797,52050.567493573,0
+IBCP.US,D,20220926,000000,19.3113,19.6481,19.242,19.3113,62335.065716981,0
+IBCP.US,D,20220927,000000,19.4896,19.658,19.1479,19.4203,89449.385431754,0
+IBCP.US,D,20220928,000000,19.3906,19.7372,19.3906,19.5985,56984.299287345,0
+IBCP.US,D,20220929,000000,19.0618,19.2618,19.0142,19.1628,55318.18028208,0
+IBCP.US,D,20220930,000000,19.0935,19.3807,18.8954,18.9152,62850.047954972,0
+IBCP.US,D,20221003,000000,18.9548,19.2717,18.9251,19.1826,57558.857901888,0
+IBCP.US,D,20221004,000000,19.242,19.9055,19.242,19.8956,48924.322378239,0
+IBCP.US,D,20221005,000000,19.6976,19.8659,19.6183,19.7174,41670.141206225,0
+IBCP.US,D,20221006,000000,19.7273,19.7471,19.3212,19.4005,59272.436054576,0
+IBCP.US,D,20221007,000000,19.242,19.3609,18.8954,19.0638,57806.251329943,0
+IBCP.US,D,20221010,000000,19.0142,19.3312,19.0142,19.1529,41544.929838556,0
+IBCP.US,D,20221011,000000,19.3312,19.3856,18.9746,19.1925,42943.460033885,0
+IBCP.US,D,20221012,000000,19.143,19.2816,18.9944,19.1232,44478.309056917,0
+IBCP.US,D,20221013,000000,18.9053,20.272,18.8184,20.2522,56816.677617725,0
+IBCP.US,D,20221014,000000,20.4997,20.4997,20.0838,20.1729,72562.007102026,0
+IBCP.US,D,20221017,000000,20.4799,20.6532,20.4007,20.6087,53996.392537903,0
+IBCP.US,D,20221018,000000,20.8265,20.9058,20.3413,20.4403,56076.516871749,0
+IBCP.US,D,20221019,000000,20.2621,20.5393,19.9947,20.4601,48937.449376462,0
+IBCP.US,D,20221020,000000,20.3908,20.7869,19.6183,19.7669,45802.116339282,0
+IBCP.US,D,20221021,000000,19.8956,20.6524,19.6976,20.2026,54408.378328296,0
+IBCP.US,D,20221024,000000,20.4007,20.7572,20.3809,20.6978,51787.017760013,0
+IBCP.US,D,20221025,000000,21.2524,21.9753,21.2227,21.7773,111751.14564405,0
+IBCP.US,D,20221026,000000,22.0545,22.2526,21.4703,21.906,79744.494668359,0
+IBCP.US,D,20221027,000000,22.114,22.4903,21.8466,22.2229,81054.165183407,0
+IBCP.US,D,20221028,000000,22.3615,23.0508,22.3615,22.9954,93784.324152726,0
+IBCP.US,D,20221031,000000,22.8171,22.9458,22.4785,22.9062,105167.45115051,0
+IBCP.US,D,20221101,000000,22.9954,23.0993,22.8369,22.9458,48323.50976725,0
+IBCP.US,D,20221102,000000,22.8468,22.9755,22.2823,22.52,90808.534632413,0
+IBCP.US,D,20221103,000000,22.31,22.46,21.945,22.4,41679,0
+IBCP.US,D,20221104,000000,22.73,23.25,22.55,23.25,63724,0
+IBCP.US,D,20221107,000000,23.41,23.47,23.17,23.42,52324,0
+IBCP.US,D,20221108,000000,23.45,23.745,23.25,23.4,76887,0
+IBCP.US,D,20221109,000000,23.38,23.52,23.215,23.37,69257,0
+IBCP.US,D,20221110,000000,23.98,24.42,23.55,24.24,102374,0
+IBCP.US,D,20221111,000000,24.4,24.48,23.765,24.04,103730,0
+IBCP.US,D,20221114,000000,24.06,24.97,23.62,24.53,168719,0
+IBCP.US,D,20221115,000000,24.78,24.93,24.54,24.64,58766,0
+IBCP.US,D,20221116,000000,24.73,24.75,24.42,24.59,150945,0
+IBCP.US,D,20221117,000000,24.37,24.59,24.15,24.37,74379,0
+IBCP.US,D,20221118,000000,24.73,24.73,24.22,24.35,61332,0
+IBCP.US,D,20221121,000000,24.23,24.62,24.23,24.62,49576,0
+IBCP.US,D,20221122,000000,24.63,24.65,24.3713,24.55,54445,0
+IBCP.US,D,20221123,000000,24.47,24.67,24.45,24.48,29004,0
+IBCP.US,D,20221125,000000,24.61,24.68,24.45,24.63,73701,0
+IBCP.US,D,20221128,000000,24.59,24.61,23.87,24.1,119725,0
+IBCP.US,D,20221129,000000,24.06,24.15,23.95,24.1,45160,0
+IBCP.US,D,20221130,000000,23.96,24.57,23.595,24.54,92609,0
+IBCP.US,D,20221201,000000,24.82,24.96,24.36,24.85,82781,0
+IBCP.US,D,20221202,000000,24.69,24.93,24.5,24.79,54436,0
+IBCP.US,D,20221205,000000,24.55,24.55,23.8,24.19,62848,0
+IBCP.US,D,20221206,000000,24.14,24.355,23.87,24.17,112434,0
+IBCP.US,D,20221207,000000,24.05,24.27,23.71,23.77,70837,0
+IBCP.US,D,20221208,000000,23.8,24.15,23.55,23.76,69348,0
+IBCP.US,D,20221209,000000,23.63,23.84,23.53,23.74,39135,0
+IBCP.US,D,20221212,000000,23.71,24.23,23.5,24.06,70872,0
+IBCP.US,D,20221213,000000,23.72,24.49,23.31,23.47,131502,0
+IBCP.US,D,20221214,000000,23.39,23.69,23.3,23.35,85896,0
+IBCP.US,D,20221215,000000,23.1,23.31,22.92,23.05,61486,0
+IBCP.US,D,20221216,000000,22.89,23.13,22.77,22.9,184584,0
+IBCP.US,D,20221219,000000,22.98,23.44,22.77,22.95,98588,0
+IBCP.US,D,20221220,000000,23,23.15,22.8,22.92,104519,0
+IBCP.US,D,20221221,000000,22.93,23.62,22.93,23.62,84129,0
+IBCP.US,D,20221222,000000,23.45,23.59,23.23,23.56,93265,0
+IBCP.US,D,20221223,000000,23.75,24.38,23.635,24.22,101564,0
+IBCP.US,D,20221227,000000,24.23,24.49,23.93,23.97,98999,0
+IBCP.US,D,20221228,000000,24.02,24.45,23.88,23.9,96133,0
+IBCP.US,D,20221229,000000,23.96,24.16,23.87,24.11,86981,0
+IBCP.US,D,20221230,000000,23.92,24.14,23.82,23.92,270454,0
+IBCP.US,D,20230103,000000,23.97,24.19,23.72,24.15,95888,0
+IBCP.US,D,20230104,000000,24.29,24.55,24.17,24.23,86129,0
+IBCP.US,D,20230105,000000,24.08,24.16,23.88,24.05,76363,0
+IBCP.US,D,20230106,000000,24.28,24.65,24.24,24.56,60377,0
+IBCP.US,D,20230109,000000,24.68,24.73,23.86,23.94,93362,0
+IBCP.US,D,20230110,000000,24.07,24.27,23.85,24.14,68860,0
+IBCP.US,D,20230111,000000,24.17,24.2771,23.98,24.12,76546,0
+IBCP.US,D,20230112,000000,24.24,24.455,24.17,24.31,69660,0
+IBCP.US,D,20230113,000000,24.09,24.36,23.75,24.27,48667,0
+IBCP.US,D,20230117,000000,24.13,24.19,23.87,23.9,124541,0
+IBCP.US,D,20230118,000000,23.86,23.9,23.19,23.2,77881,0
+IBCP.US,D,20230119,000000,22.99,23.27,22.88,23.15,85984,0
+IBCP.US,D,20230120,000000,23.44,23.44,23,23.33,78539,0
+IBCP.US,D,20230123,000000,23.43,23.505,23.145,23.41,131725,0
+IBCP.US,D,20230124,000000,23.46,23.46,23.05,23.22,62267,0
+IBCP.US,D,20230125,000000,23.06,23.1,22.86,22.95,55204,0
+IBCP.US,D,20230126,000000,23.54,23.66,21.53,21.64,154201,0
+IBCP.US,D,20230127,000000,21.61,22.07,21.4,21.62,86473,0
+IBCP.US,D,20230130,000000,21.68,22.08,21.5767,21.61,84183,0
+IBCP.US,D,20230131,000000,21.61,22.24,21.55,22.17,141834,0
+IBCP.US,D,20230201,000000,22.02,22.59,21.89,22.37,119263,0
+IBCP.US,D,20230202,000000,22.4,22.71,22.265,22.7,70007,0
+IBCP.US,D,20230203,000000,22.62,23.1314,22.51,23.04,54877,0
+IBCP.US,D,20230206,000000,22.92,23.05,22.75,22.91,69913,0
+IBCP.US,D,20230207,000000,22.79,23.315,22.25,23.19,78311,0
+IBCP.US,D,20230208,000000,23.07,23.375,23.05,23.33,72030,0
+IBCP.US,D,20230209,000000,23.34,23.44,23.01,23.02,71370,0
+IBCP.US,D,20230210,000000,22.9,23.12,22.85,22.92,48456,0
+IBCP.US,D,20230213,000000,23.03,23.19,22.85,22.95,46411,0
+IBCP.US,D,20230214,000000,23,23,22.51,22.68,69813,0
+IBCP.US,D,20230215,000000,22.32,22.67,22.32,22.66,82170,0
+IBCP.US,D,20230216,000000,22.6,22.79,22.49,22.51,51462,0
+IBCP.US,D,20230217,000000,22.63,22.9,22.55,22.84,68350,0
+IBCP.US,D,20230221,000000,22.77,22.78,22.405,22.45,51029,0
+IBCP.US,D,20230222,000000,22.52,22.61,22.165,22.32,67315,0
+IBCP.US,D,20230223,000000,22.42,22.54,22.28,22.39,53793,0
+IBCP.US,D,20230224,000000,22.32,22.37,22.08,22.24,68806,0
+IBCP.US,D,20230227,000000,22.46,22.6204,22.06,22.13,30150,0
+IBCP.US,D,20230228,000000,22.13,22.36,22,22.05,123205,0
+IBCP.US,D,20230301,000000,21.96,22.085,21.9,22,43017,0
+IBCP.US,D,20230302,000000,21.99,22.04,21.73,21.99,65051,0
+IBCP.US,D,20230303,000000,22.06,22.21,21.78,22.13,43480,0
+IBCP.US,D,20230306,000000,22.09,22.235,21.57,21.74,125386,0
+IBCP.US,D,20230307,000000,21.66,21.815,21.29,21.41,61037,0
+IBCP.US,D,20230308,000000,21.36,21.67,21.26,21.48,61291,0
+IBCP.US,D,20230309,000000,21.34,21.38,20.32,20.48,94523,0
+IBCP.US,D,20230310,000000,20.08,20.63,19.635,20.02,120581,0
+IBCP.US,D,20230313,000000,19.64,19.815,18.21,18.4,197705,0
+IBCP.US,D,20230314,000000,19.14,20.09,18.19,18.38,183633,0
+IBCP.US,D,20230315,000000,17.88,18.63,17.583,18.48,167563,0
+IBCP.US,D,20230316,000000,18.27,19.7,17.96,19.37,123722,0
+IBCP.US,D,20230317,000000,19.18,19.19,18.13,18.38,224474,0
+IBCP.US,D,20230320,000000,18.61,18.9,17.96,18.02,136246,0
+IBCP.US,D,20230321,000000,18.44,18.95,18.44,18.65,125802,0
+IBCP.US,D,20230322,000000,18.59,18.75,17.43,17.43,150427,0
+IBCP.US,D,20230323,000000,17.61,17.89,16.87,17,119491,0
+IBCP.US,D,20230324,000000,16.83,17.89,16.445,17.74,147217,0
+IBCP.US,D,20230327,000000,17.81,18.15,17.54,17.61,145753,0
+IBCP.US,D,20230328,000000,17.61,17.7482,17.34,17.59,136949,0
+IBCP.US,D,20230329,000000,17.64,17.79,17.425,17.79,89448,0
+IBCP.US,D,20230330,000000,17.84,17.9151,17.2183,17.42,96767,0
+IBCP.US,D,20230331,000000,17.49,17.84,17.21,17.77,427313,0
+IBCP.US,D,20230403,000000,17.86,18.19,17.65,18.07,133817,0
+IBCP.US,D,20230404,000000,17.99,18,17.1,17.34,91794,0
+IBCP.US,D,20230405,000000,17.1,17.35,17.0668,17.19,58359,0
+IBCP.US,D,20230406,000000,17.13,17.3,17.12,17.27,60916,0
+IBCP.US,D,20230410,000000,17.25,17.495,17.11,17.24,84859,0
+IBCP.US,D,20230411,000000,17.23,17.23,16.96,17.07,67770,0
+IBCP.US,D,20230412,000000,17.03,17.19,16.83,16.88,60551,0
+IBCP.US,D,20230413,000000,16.88,17.17,16.85,17.11,67732,0
+IBCP.US,D,20230414,000000,17.29,17.29,16.67,16.98,89074,0
+IBCP.US,D,20230417,000000,16.89,17.29,16.66,17.17,141175,0
+IBCP.US,D,20230418,000000,17.16,17.16,16.85,17.06,98275,0
+IBCP.US,D,20230419,000000,17.06,17.399,16.675,17.31,68713,0
+IBCP.US,D,20230420,000000,17.12,17.36,17.02,17.29,75208,0
+IBCP.US,D,20230421,000000,17.25,17.35,17.02,17.19,81110,0
+IBCP.US,D,20230424,000000,17.2,17.44,17.19,17.31,72546,0
+IBCP.US,D,20230425,000000,17.15,17.29,16.73,16.77,96472,0
+IBCP.US,D,20230426,000000,16.72,17.18,16.72,17.09,103421,0
+IBCP.US,D,20230427,000000,17.08,17.99,17,17.71,115117,0
+IBCP.US,D,20230428,000000,17.68,18.22,17.68,17.82,85721,0
+IBCP.US,D,20230501,000000,17.88,18.165,17.2,17.39,87712,0
+IBCP.US,D,20230502,000000,17.33,17.33,15.82,15.94,111052,0
+IBCP.US,D,20230503,000000,15.99,16.69,15.99,16.27,129147,0
+IBCP.US,D,20230504,000000,15.77,15.84,14.9,15.67,93367,0
+IBCP.US,D,20230505,000000,16.25,16.35,15.7485,16.32,105295,0
+IBCP.US,D,20230508,000000,16.42,16.42,16.02,16.03,80381,0
+IBCP.US,D,20230509,000000,15.87,15.955,15.71,15.78,65611,0
+IBCP.US,D,20230510,000000,16.05,16.05,15.49,15.64,74106,0
+IBCP.US,D,20230511,000000,15.38,15.72,15.21,15.41,88190,0
+IBCP.US,D,20230512,000000,15.53,15.7,15.19,15.56,91851,0
+IBCP.US,D,20230515,000000,15.59,16.08,15.487,15.98,121148,0
+IBCP.US,D,20230516,000000,16.05,16.2059,15.93,15.94,78700,0
+IBCP.US,D,20230517,000000,16.21,16.97,16.08,16.93,109147,0
+IBCP.US,D,20230518,000000,16.83,17.055,16.715,16.95,73867,0
+IBCP.US,D,20230519,000000,17.19,17.19,16.44,16.5,69854,0
+IBCP.US,D,20230522,000000,16.58,17.27,16.48,17.14,68301,0
+IBCP.US,D,20230523,000000,17.11,17.41,16.95,17,85719,0
+IBCP.US,D,20230524,000000,16.9,17.03,16.77,16.83,114173,0
+IBCP.US,D,20230525,000000,16.7,16.85,16.56,16.8,36034,0
+IBCP.US,D,20230526,000000,16.76,17.12,16.51,17.1,59638,0
+IBCP.US,D,20230530,000000,17.11,17.11,16.71,16.86,80829,0
+IBCP.US,D,20230531,000000,16.74,16.74,16.31,16.35,80234,0
+IBCP.US,D,20230601,000000,16.47,16.885,16.26,16.64,59022,0
+IBCP.US,D,20230602,000000,16.85,17.7,16.85,17.67,80931,0
+IBCP.US,D,20230605,000000,17.7,17.7,17.07,17.33,57368,0
+IBCP.US,D,20230606,000000,17.22,18.41,17.22,18.35,122912,0
+IBCP.US,D,20230607,000000,18.54,19.325,18.54,19.1,130699,0
+IBCP.US,D,20230608,000000,18.7,18.955,18.49,18.86,106241,0
+IBCP.US,D,20230609,000000,18.58,18.82,18.3634,18.47,111892,0
+IBCP.US,D,20230612,000000,18.52,18.9599,18.14,18.3,47951,0
+IBCP.US,D,20230613,000000,18.26,18.715,18.26,18.68,61525,0
+IBCP.US,D,20230614,000000,18.86,18.86,18.24,18.32,56617,0
+IBCP.US,D,20230615,000000,18.25,18.555,18.2,18.37,75890,0
+IBCP.US,D,20230616,000000,18.55,18.58,17.77,17.91,169034,0
+IBCP.US,D,20230620,000000,17.92,17.92,17.51,17.56,76956,0
+IBCP.US,D,20230621,000000,17.57,17.57,17.14,17.16,130181,0
+IBCP.US,D,20230622,000000,17.15,17.7,16.73,17.49,119841,0
+IBCP.US,D,20230623,000000,17.25,17.84,17.25,17.81,206164,0
+IBCP.US,D,20230626,000000,18.01,18.09,17.42,17.45,54125,0
+IBCP.US,D,20230627,000000,17.49,17.76,16.9657,17.43,33895,0
+IBCP.US,D,20230628,000000,17.43,17.43,17.08,17.22,87092,0
+IBCP.US,D,20230629,000000,17.36,17.65,17.24,17.35,95231,0
+IBCP.US,D,20230630,000000,17.47,17.47,16.91,16.96,79630,0
+IBCP.US,D,20230703,000000,17,17.45,17,17.42,23646,0
+IBCP.US,D,20230705,000000,17.26,17.42,17.03,17.03,88003,0
+IBCP.US,D,20230706,000000,16.95,16.95,16.45,16.69,38879,0
+IBCP.US,D,20230707,000000,16.615,17.24,16.59,17.05,101030,0
+IBCP.US,D,20230710,000000,16.96,17.425,16.88,16.95,38263,0
+IBCP.US,D,20230711,000000,16.96,17.13,16.81,17.08,120623,0
+IBCP.US,D,20230712,000000,17.37,17.71,17.37,17.5,146180,0
+IBCP.US,D,20230713,000000,17.64,17.91,17.5,17.82,76839,0
+IBCP.US,D,20230714,000000,17.99,18.105,17.45,17.71,60882,0
+IBCP.US,D,20230717,000000,17.67,18.22,17.67,18.13,36832,0
+IBCP.US,D,20230718,000000,18.12,19.02,18.12,19,60818,0
+IBCP.US,D,20230719,000000,19.03,19.5797,18.575,19.48,71057,0
+IBCP.US,D,20230720,000000,19.37,19.42,18.905,19.37,63594,0
+IBCP.US,D,20230721,000000,19.5,19.62,19.19,19.32,68670,0
+IBCP.US,D,20230724,000000,19.4,19.895,19.4,19.84,52126,0
+IBCP.US,D,20230725,000000,19.84,20.57,19.53,19.87,66796,0
+IBCP.US,D,20230726,000000,20.35,21.26,20.35,20.8,75325,0
+IBCP.US,D,20230727,000000,20.99,21.11,20.395,20.42,84912,0
+IBCP.US,D,20230728,000000,20.61,20.93,20.34,20.71,47346,0
+IBCP.US,D,20230731,000000,20.71,20.9,20.43,20.66,59296,0
+IBCP.US,D,20230801,000000,20.45,20.665,20.245,20.65,53999,0
+IBCP.US,D,20230802,000000,20.38,20.75,20.315,20.73,50924,0
+IBCP.US,D,20230803,000000,20.42,20.78,19.1407,20.67,53099,0
+IBCP.US,D,20230804,000000,20.61,21.05,20.61,20.9,46052,0
+IBCP.US,D,20230807,000000,20.78,21.35,20.75,21.26,54250,0
+IBCP.US,D,20230808,000000,20.86,21.03,20.52,21,70728,0
+IBCP.US,D,20230809,000000,20.88,20.88,20.52,20.61,139835,0
+IBCP.US,D,20230810,000000,20.71,20.94,20.43,20.51,80512,0
+IBCP.US,D,20230811,000000,20.44,20.65,20.28,20.38,69426,0
+IBCP.US,D,20230814,000000,20.38,20.59,19.95,20.48,82237,0
+IBCP.US,D,20230815,000000,20.25,20.59,19.93,19.95,75999,0
+IBCP.US,D,20230816,000000,19.82,19.95,19.42,19.5,67144,0
+IBCP.US,D,20230817,000000,19.5,19.6799,19.2,19.37,95827,0
+IBCP.US,D,20230818,000000,19.18,19.61,19.18,19.45,60232,0
+IBCP.US,D,20230821,000000,19.45,19.545,19.1,19.13,45419,0
+IBCP.US,D,20230822,000000,19.15,19.15,18.6308,18.77,56719,0
+IBCP.US,D,20230823,000000,18.74,19.005,18.7,18.89,34949,0
+IBCP.US,D,20230824,000000,18.82,19.06,18.77,18.9,31613,0
+IBCP.US,D,20230825,000000,19.03,19.28,18.47,18.77,35778,0
+IBCP.US,D,20230828,000000,18.86,19.18,18.86,19.02,138737,0
+IBCP.US,D,20230829,000000,18.99,19.22,18.81,18.98,37015,0
+IBCP.US,D,20230830,000000,18.94,18.94,18.78,18.86,34426,0
+IBCP.US,D,20230831,000000,18.89,19.12,18.85,19.09,59626,0
+IBCP.US,D,20230901,000000,19.21,19.66,19.21,19.47,40000,0
+IBCP.US,D,20230905,000000,19.38,19.38,18.96,19.03,47705,0
+IBCP.US,D,20230906,000000,19.06,19.18,18.57,18.62,59572,0
+IBCP.US,D,20230907,000000,18.55,18.74,18.38,18.65,107708,0
+IBCP.US,D,20230908,000000,18.78,18.95,18.53,18.83,41905,0
+IBCP.US,D,20230911,000000,19,19.01,18.81,18.89,59260,0
+IBCP.US,D,20230912,000000,18.945,19.16,18.79,18.86,46261,0
+IBCP.US,D,20230913,000000,18.58,18.94,18.58,18.81,37994,0
+IBCP.US,D,20230914,000000,18.89,19.45,18.89,19.43,57164,0
+IBCP.US,D,20230915,000000,19.42,20.21,18.79,18.87,121042,0
+IBCP.US,D,20230918,000000,18.83,18.83,18.31,18.33,36463,0
+IBCP.US,D,20230919,000000,18.35,18.6,18.15,18.31,34007,0
+IBCP.US,D,20230920,000000,18.46,18.65,18.16,18.17,47886,0
+IBCP.US,D,20230921,000000,17.63,18.29,17.63,18.07,56122,0
+IBCP.US,D,20230922,000000,18.16,18.18,17.89,18.08,48241,0
+IBCP.US,D,20230925,000000,18.43,18.54,18.19,18.39,44936,0
+IBCP.US,D,20230926,000000,18.15,18.3523,17.99,18.09,55972,0
+IBCP.US,D,20230927,000000,18.23,18.35,17.97,18.15,60304,0
+IBCP.US,D,20230928,000000,18.2,18.44,18.09,18.14,52840,0
+IBCP.US,D,20230929,000000,18.3,18.61,18.29,18.34,41727,0
+IBCP.US,D,20231002,000000,18.23,18.37,18.08,18.14,42698,0
+IBCP.US,D,20231003,000000,18.03,18.09,17.76,17.86,37074,0
+IBCP.US,D,20231004,000000,17.88,17.97,17.62,17.85,97475,0
+IBCP.US,D,20231005,000000,17.87,18.11,17.38,18.08,46055,0
+IBCP.US,D,20231006,000000,17.92,18.25,17.78,18.06,34429,0
+IBCP.US,D,20231009,000000,18.12,18.2296,17.74,18.1,31524,0
+IBCP.US,D,20231010,000000,18.22,18.5199,18.21,18.35,42434,0
+IBCP.US,D,20231011,000000,18.21,18.49,18.21,18.37,27086,0
+IBCP.US,D,20231012,000000,18.38,18.38,17.91,18.14,124322,0
+IBCP.US,D,20231013,000000,18.29,18.29,17.47,17.68,39308,0
+IBCP.US,D,20231016,000000,17.88,18.25,17.8333,18.21,60306,0
+IBCP.US,D,20231017,000000,18.06,18.96,18.06,18.86,64745,0
+IBCP.US,D,20231018,000000,18.71,18.77,18.42,18.45,39933,0
+IBCP.US,D,20231019,000000,18.44,18.7,18.39,18.45,50977,0
+IBCP.US,D,20231020,000000,18.49,18.49,17.98,17.99,56007,0
+IBCP.US,D,20231023,000000,17.78,18.27,17.67,17.91,36184,0
+IBCP.US,D,20231024,000000,20,20,16.9,17.76,61573,0
+IBCP.US,D,20231025,000000,17.7,18.55,17.63,18.54,61137,0
+IBCP.US,D,20231026,000000,18.61,19.28,18.61,19.1,44016,0
+IBCP.US,D,20231027,000000,19.08,19.13,18.63,18.92,148734,0
+IBCP.US,D,20231030,000000,19.5,19.73,19.175,19.63,63712,0
+IBCP.US,D,20231031,000000,19.67,20.1,19.66,19.95,73196,0
+IBCP.US,D,20231101,000000,20.02,20.18,19.71,20.13,64115,0
+IBCP.US,D,20231102,000000,20.12,20.4,19.98,20.31,54144,0
+IBCP.US,D,20231103,000000,20.83,21.27,20.374,21.05,90143,0
+IBCP.US,D,20231106,000000,20.92,21.41,20.74,21.27,79504,0
+IBCP.US,D,20231107,000000,21.29,21.6,21.03,21.33,79792,0
+IBCP.US,D,20231108,000000,21.175,21.175,20.54,20.76,46901,0
+IBCP.US,D,20231109,000000,20.86,20.9866,20.51,20.58,39370,0
+IBCP.US,D,20231110,000000,20.79,21.06,20.33,20.82,54226,0
+IBCP.US,D,20231113,000000,20.7,20.97,20.0168,20.89,86910,0
+IBCP.US,D,20231114,000000,21.69,22.38,21.69,22.32,85789,0
+IBCP.US,D,20231115,000000,22.29,22.47,21.87,22.14,87167,0
+IBCP.US,D,20231116,000000,22.12,22.23,21.74,21.8,43105,0
+IBCP.US,D,20231117,000000,22.07,22.2,21.66,21.99,84710,0
+IBCP.US,D,20231120,000000,22.03,22.18,21.67,22.14,145449,0
+IBCP.US,D,20231121,000000,22,22.2,21.51,21.54,42416,0
+IBCP.US,D,20231122,000000,21.78,21.79,21.3,21.5,46716,0
+IBCP.US,D,20231124,000000,21.45,21.71,21.44,21.51,26779,0
+IBCP.US,D,20231127,000000,21.55,21.55,21.14,21.34,37444,0
+IBCP.US,D,20231128,000000,20.831,21.43,20.831,21.25,37238,0
+IBCP.US,D,20231129,000000,21.45,21.82,21.45,21.7,52851,0
+IBCP.US,D,20231130,000000,21.89,21.89,21.5,21.62,128135,0
+IBCP.US,D,20231201,000000,21.61,22.62,21.58,22.61,91600,0
+IBCP.US,D,20231204,000000,22.53,22.95,20.5,22.89,61839,0
+IBCP.US,D,20231205,000000,22.74,22.96,22.49,22.72,41663,0
+IBCP.US,D,20231206,000000,22.95,23.43,22.42,22.46,90312,0
+IBCP.US,D,20231207,000000,22.63,23.0467,22.0802,23.04,39722,0
+IBCP.US,D,20231208,000000,23.17,23.47,22.98,23.28,41604,0
+IBCP.US,D,20231211,000000,23.23,23.46,23.14,23.4,48134,0
+IBCP.US,D,20231212,000000,23.52,23.52,23.0765,23.1,46312,0
+IBCP.US,D,20231213,000000,23.3,24.51,23.02,24.5,172557,0
+IBCP.US,D,20231214,000000,25.26,25.89,24.74,25.07,121549,0
+IBCP.US,D,20231215,000000,25.08,25.62,24.6,24.69,236152,0
+IBCP.US,D,20231218,000000,24.9,24.95,24.2195,24.67,62271,0
+IBCP.US,D,20231219,000000,24.64,25.54,24.64,25.5,93429,0
+IBCP.US,D,20231220,000000,25.57,26.475,25.473,25.54,98558,0
+IBCP.US,D,20231221,000000,25.79,26.02,25.4668,25.95,140041,0
+IBCP.US,D,20231222,000000,26.22,26.58,26.115,26.31,115027,0
+IBCP.US,D,20231226,000000,26.47,26.7562,26.26,26.62,49045,0
+IBCP.US,D,20231227,000000,26.58,26.9,26.43,26.84,59198,0
+IBCP.US,D,20231228,000000,26.67,26.99,26.55,26.65,47682,0
+IBCP.US,D,20231229,000000,26.71,26.73,26.01,26.02,53073,0
+IBCP.US,D,20240102,000000,25.83,26.255,25.55,25.75,67787,0
+IBCP.US,D,20240103,000000,25.65,26.6335,25.155,25.32,72122,0
+IBCP.US,D,20240104,000000,25.38,25.705,25.32,25.48,48315,0
+IBCP.US,D,20240105,000000,25.35,25.8557,25.0201,25.41,107059,0
+IBCP.US,D,20240108,000000,25.26,25.74,25.11,25.7,83502,0
+IBCP.US,D,20240109,000000,25.38,25.61,25,25.44,77489,0
+IBCP.US,D,20240110,000000,25.29,25.54,25.12,25.52,75401,0
+IBCP.US,D,20240111,000000,25.41,25.41,25,25.31,69359,0
+IBCP.US,D,20240112,000000,25.46,25.57,24.8,25.23,74043,0
+IBCP.US,D,20240116,000000,24.87,25.16,24.445,24.88,126742,0
+IBCP.US,D,20240117,000000,24.52,25.02,24.52,24.95,84578,0
+IBCP.US,D,20240118,000000,25.02,25.185,24.82,25.16,61130,0
+IBCP.US,D,20240119,000000,25.32,25.94,25.02,25.79,69567,0
+IBCP.US,D,20240122,000000,25.98,26.6,25.98,26.6,119739,0
+IBCP.US,D,20240123,000000,26.8,26.8,26.0914,26.26,105158,0
+IBCP.US,D,20240124,000000,26.65,27.08,26.25,26.65,92370,0
+IBCP.US,D,20240125,000000,26.57,26.57,24.115,25.73,155119,0
+IBCP.US,D,20240126,000000,26.05,26.67,25.76,25.84,63771,0
+IBCP.US,D,20240129,000000,25.73,26.3,25.695,26.29,172592,0
+IBCP.US,D,20240130,000000,26.36,27.39,26.36,27,143775,0
+IBCP.US,D,20240131,000000,26.59,26.71,25.35,25.44,146670,0
+IBCP.US,D,20240201,000000,25.52,26.0968,24.56,25.18,88020,0
+IBCP.US,D,20240202,000000,24.49,24.91,24.49,24.82,90853,0
+IBCP.US,D,20240205,000000,24.54,24.8,24.41,24.54,73324,0
+IBCP.US,D,20240206,000000,24.47,24.6553,22.8,23.99,71227,0
+IBCP.US,D,20240207,000000,24.14,24.59,23.53,24.38,124866,0
+IBCP.US,D,20240208,000000,24.22,24.56,23.84,24.19,73619,0
+IBCP.US,D,20240209,000000,24.22,24.68,23.81,24.62,63255,0
+IBCP.US,D,20240212,000000,24.71,25.42,24.657,25.1,75559,0
+IBCP.US,D,20240213,000000,24.4,24.85,23.65,23.82,106955,0
+IBCP.US,D,20240214,000000,24.14,24.29,23.92,24.2,82920,0
+IBCP.US,D,20240215,000000,24.45,25.64,24.45,25.48,121317,0
+IBCP.US,D,20240216,000000,25.28,25.3012,24.83,25.01,92955,0
+IBCP.US,D,20240220,000000,24.72,25.14,24.55,24.65,58535,0
+IBCP.US,D,20240221,000000,24.66,24.66,24.35,24.55,79511,0
+IBCP.US,D,20240222,000000,24.48,24.75,24.1,24.56,157649,0
+IBCP.US,D,20240223,000000,24.6,24.615,24.21,24.21,49341,0
+IBCP.US,D,20240226,000000,24,24.34,23.73,23.96,61710,0
+IBCP.US,D,20240227,000000,24.12,24.53,23.5,24.24,68142,0
+IBCP.US,D,20240228,000000,23.99,24.16,23.855,23.905,55360,0
+IBCP.US,D,20240229,000000,24.38,24.62,24.17,24.45,76883,0
+IBCP.US,D,20240301,000000,24.29,24.41,23.7,24.35,86712,0
+IBCP.US,D,20240304,000000,24.25,24.915,24.18,24.25,44530,0
+IBCP.US,D,20240305,000000,24.21,24.88,23.84,24.66,52356,0
+IBCP.US,D,20240306,000000,24.66,25.11,24.045,24.68,83206,0
+IBCP.US,D,20240307,000000,25.03,25.23,24.57,24.7,53476,0
+IBCP.US,D,20240308,000000,25.01,25.28,24.62,24.64,42169,0
+IBCP.US,D,20240311,000000,24.51,24.72,24.35,24.45,41657,0
+IBCP.US,D,20240312,000000,24.4,24.47,24.05,24.38,57095,0
+IBCP.US,D,20240313,000000,24.31,24.7,24.11,24.24,52169,0
+IBCP.US,D,20240314,000000,24.24,24.24,23.4458,23.55,59844,0
+IBCP.US,D,20240315,000000,23.51,24.39,23.45,23.96,200524,0
+IBCP.US,D,20240318,000000,23.99,24.25,23.31,23.52,65189,0
+IBCP.US,D,20240319,000000,23.53,23.8,23.44,23.55,58148,0
+IBCP.US,D,20240320,000000,23.44,24.72,23.28,24.46,54478,0
+IBCP.US,D,20240321,000000,24.56,24.85,24.53,24.73,75414,0
+IBCP.US,D,20240322,000000,24.69,24.9,24.19,24.23,45471,0
+IBCP.US,D,20240325,000000,24.33,24.61,24.26,24.43,59332,0
+IBCP.US,D,20240326,000000,24.64,24.64,24.12,24.14,40038,0
+IBCP.US,D,20240327,000000,24.21,25.07,24.21,25.07,51921,0
+IBCP.US,D,20240328,000000,25.02,25.425,24.717,25.35,101740,0
+IBCP.US,D,20240401,000000,25.25,25.32,24.58,24.62,81053,0
+IBCP.US,D,20240402,000000,24.26,24.5,24.1,24.24,36277,0
+IBCP.US,D,20240403,000000,24.04,24.23,24,24.14,40598,0
+IBCP.US,D,20240404,000000,24.5,24.78,23.54,24.23,50251,0
+IBCP.US,D,20240405,000000,24.13,24.5,24.13,24.4,83734,0
+IBCP.US,D,20240408,000000,24.44,24.77,24.27,24.58,47918,0
+IBCP.US,D,20240409,000000,24.6,24.69,24.35,24.52,29692,0
+IBCP.US,D,20240410,000000,23.86,23.86,22.9509,23.15,63352,0
+IBCP.US,D,20240411,000000,23.26,23.645,23,23.46,50532,0
+IBCP.US,D,20240412,000000,23.2,23.43,23.11,23.28,55650,0
+IBCP.US,D,20240415,000000,23.49,23.59,22.81,23.14,136763,0
+IBCP.US,D,20240416,000000,22.9,23.33,22.755,23.25,54688,0
+IBCP.US,D,20240417,000000,23.44,23.73,23.13,23.2,48162,0
+IBCP.US,D,20240418,000000,23.18,23.63,23.18,23.58,59540,0
+IBCP.US,D,20240419,000000,23.43,24.36,23.43,24.36,54116,0
+IBCP.US,D,20240422,000000,24.32,24.65,24.3,24.49,48368,0
+IBCP.US,D,20240423,000000,24.55,25.39,24.55,25.3,56773,0
+IBCP.US,D,20240424,000000,25.01,25.25,24.685,25.12,95224,0
+IBCP.US,D,20240425,000000,25.66,25.67,24.99,25.17,153693,0
+IBCP.US,D,20240426,000000,25.27,25.7103,24.94,24.99,54982,0
+IBCP.US,D,20240429,000000,25,25.18,24.95,24.99,45601,0
+IBCP.US,D,20240430,000000,24.71,24.97,24.565,24.81,76300,0
+IBCP.US,D,20240501,000000,25.02,25.55,24.99,25.04,108677,0
+IBCP.US,D,20240502,000000,25.06,25.06,24.765,25.04,88894,0
+IBCP.US,D,20240503,000000,25.28,25.52,25.12,25.2,101728,0
+IBCP.US,D,20240506,000000,25.44,25.59,25.2,25.25,80248,0
+IBCP.US,D,20240507,000000,25.3,25.62,25.26,25.3,61833,0
+IBCP.US,D,20240508,000000,25.04,25.63,25.04,25.5,92692,0
+IBCP.US,D,20240509,000000,25.61,26.04,25.4158,25.75,123945,0
+IBCP.US,D,20240510,000000,25.91,25.98,25.67,25.77,93551,0
+IBCP.US,D,20240513,000000,26,26.03,25.67,25.84,102940,0
+IBCP.US,D,20240514,000000,25.97,25.98,25.595,25.8,74033,0
+IBCP.US,D,20240515,000000,26.09,26.23,25.88,26.16,49538,0
+IBCP.US,D,20240516,000000,26.05,26.38,25.9,26.22,65055,0
+IBCP.US,D,20240517,000000,26.38,26.605,26.2,26.48,50939,0
+IBCP.US,D,20240520,000000,26.47,26.68,26.24,26.4,107831,0
+IBCP.US,D,20240521,000000,26.39,26.69,26.19,26.27,106134,0
+IBCP.US,D,20240522,000000,26.21,26.43,25.95,26.03,90424,0
+IBCP.US,D,20240523,000000,26.01,26.01,25.07,25.1,81203,0
+IBCP.US,D,20240524,000000,25.25,25.39,25.02,25.39,41340,0
+IBCP.US,D,20240528,000000,25.46,25.54,24.98,25.06,53496,0
+IBCP.US,D,20240529,000000,24.75,24.79,24.365,24.46,93819,0
+IBCP.US,D,20240530,000000,24.75,25.07,24.44,24.8,71607,0
+IBCP.US,D,20240531,000000,24.98,25.34,24.935,25.06,113938,0
+IBCP.US,D,20240603,000000,25.13,25.36,24.64,24.87,55217,0
+IBCP.US,D,20240604,000000,24.63,24.7,22.53,24.07,54786,0
+IBCP.US,D,20240605,000000,24.32,24.32,23.87,24.18,61413,0
+IBCP.US,D,20240606,000000,24.12,24.48,23.91,24.48,56698,0
+IBCP.US,D,20240607,000000,24.22,24.43,24.17,24.24,31225,0
+IBCP.US,D,20240610,000000,24.04,24.04,23.57,23.91,54528,0
+IBCP.US,D,20240611,000000,23.59,24.12,23.59,24.1,65659,0
+IBCP.US,D,20240612,000000,24.82,25.49,24.5,24.5,130677,0
+IBCP.US,D,20240613,000000,24.51,24.51,23.81,24.23,59946,0
+IBCP.US,D,20240614,000000,23.89,23.9,23.53,23.62,54943,0
+IBCP.US,D,20240617,000000,23.51,24.11,23.48,24.11,58330,0
+IBCP.US,D,20240618,000000,24,24.38,23.97,24.09,51405,0
+IBCP.US,D,20240620,000000,24,24.36,23.86,23.99,61931,0
+IBCP.US,D,20240621,000000,24.09,24.244,23.68,23.88,215567,0
+IBCP.US,D,20240624,000000,24.03,24.745,23.945,24.54,76249,0
+IBCP.US,D,20240625,000000,24.45,24.77,24.35,24.62,56629,0
+IBCP.US,D,20240626,000000,24.4,25.12,24.38,24.88,81668,0
+IBCP.US,D,20240627,000000,24.96,25.55,24.72,25.5,67912,0
+IBCP.US,D,20240628,000000,25.72,27.875,25.625,27,970261,0
+IBCP.US,D,20240701,000000,26.98,27.03,26.13,26.36,91145,0
+IBCP.US,D,20240702,000000,26.45,26.7,25.76,26.46,101082,0
+IBCP.US,D,20240703,000000,26.49,26.49,26.05,26.05,39084,0
+IBCP.US,D,20240705,000000,26.07,26.08,25.46,25.51,123306,0
+IBCP.US,D,20240708,000000,25.83,26.15,25.79,25.95,57736,0
+IBCP.US,D,20240709,000000,25.89,26.36,25.63,26.36,53985,0
+IBCP.US,D,20240710,000000,26.42,26.98,26.415,26.92,93224,0
+IBCP.US,D,20240711,000000,27.44,28.49,27.1709,27.95,136514,0
+IBCP.US,D,20240712,000000,28.27,28.63,27.83,28.27,93667,0
+IBCP.US,D,20240715,000000,28.6,29.65,28.6,29.64,194006,0
+IBCP.US,D,20240716,000000,30,31.26,29.71,31.23,126304,0
+IBCP.US,D,20240717,000000,30.94,32.19,30.94,31.88,189851,0
+IBCP.US,D,20240718,000000,31.55,32.5,31.12,31.43,141375,0
+IBCP.US,D,20240719,000000,31.47,32.23,31.37,31.48,146370,0
+IBCP.US,D,20240722,000000,31.42,32.43,30.99,32.27,129790,0
+IBCP.US,D,20240723,000000,32.22,33.73,32.22,33.27,128053,0
+IBCP.US,D,20240724,000000,33,33.73,32.825,33.24,141113,0
+IBCP.US,D,20240725,000000,34.12,35.965,32.41,35.13,191247,0
+IBCP.US,D,20240726,000000,35.19,35.76,34.16,34.29,158544,0
+IBCP.US,D,20240729,000000,34.81,34.81,33.8,34.27,127581,0
+IBCP.US,D,20240730,000000,34.29,34.99,33.844,34.79,176132,0
+IBCP.US,D,20240731,000000,34.68,35.65,34.42,34.69,120495,0
+IBCP.US,D,20240801,000000,34.69,34.71,32.88,33.45,105535,0
+IBCP.US,D,20240802,000000,32.17,32.94,31.826,32.79,122152,0
+IBCP.US,D,20240805,000000,31.15,31.76,30.34,31.21,133953,0
+IBCP.US,D,20240806,000000,31.15,31.495,30.925,31.23,90998,0
+IBCP.US,D,20240807,000000,31.75,31.81,30.86,31.04,94694,0
+IBCP.US,D,20240808,000000,31.48,31.51,30.8,31.1,48976,0
+IBCP.US,D,20240809,000000,31.01,31.45,30.6079,31.31,165328,0
+IBCP.US,D,20240812,000000,31.58,31.96,31.31,31.42,128142,0
+IBCP.US,D,20240813,000000,31.79,32.19,31.226,32,141930,0
+IBCP.US,D,20240814,000000,32.21,32.51,31.4,31.97,81205,0
+IBCP.US,D,20240815,000000,32.77,33.085,32.48,32.53,184091,0
+IBCP.US,D,20240816,000000,32.55,33.11,32.01,32.64,95436,0
+IBCP.US,D,20240819,000000,32.61,32.8,32.32,32.6,95195,0
+IBCP.US,D,20240820,000000,32.44,32.55,32.055,32.34,97503,0
+IBCP.US,D,20240821,000000,32.61,32.61,32,32.26,91995,0
+IBCP.US,D,20240822,000000,32.3,32.795,32.25,32.5,93541,0
+IBCP.US,D,20240823,000000,32.76,34.61,32.76,34.32,157941,0
+IBCP.US,D,20240826,000000,34.56,34.56,33.81,33.93,126725,0
+IBCP.US,D,20240827,000000,33.78,33.96,33.4,33.8,80355,0
+IBCP.US,D,20240828,000000,33.85,34.84,32.3154,34,154763,0
+IBCP.US,D,20240829,000000,34.34,34.34,33.675,33.85,109496,0
+IBCP.US,D,20240830,000000,33.83,34.09,33.44,33.88,70688,0
+IBCP.US,D,20240903,000000,33.56,34.4,33.3,34.07,91082,0
+IBCP.US,D,20240904,000000,33.88,34.13,33.07,33.2,41923,0
+IBCP.US,D,20240905,000000,33.53,33.53,32.88,33.16,73221,0
+IBCP.US,D,20240906,000000,33.38,33.38,32.27,32.32,62480,0
+IBCP.US,D,20240909,000000,32.51,32.935,32.12,32.47,79290,0
+IBCP.US,D,20240910,000000,32.54,33.71,32.13,33.68,186267,0
+IBCP.US,D,20240911,000000,33.27,33.38,32.29,32.68,149700,0
+IBCP.US,D,20240912,000000,32.9,33.2525,32.74,32.96,97551,0
+IBCP.US,D,20240913,000000,33.44,34.02,33.37,33.62,112122,0
+IBCP.US,D,20240916,000000,33.7,34.305,33.45,33.95,91546,0
+IBCP.US,D,20240917,000000,34.34,35.215,33.95,34.04,102295,0
+IBCP.US,D,20240918,000000,34.07,35.79,33.645,34.3,76690,0
+IBCP.US,D,20240919,000000,34.99,35.605,34.62,35.27,162316,0
+IBCP.US,D,20240920,000000,35.16,35.34,33.86,33.91,365015,0
+IBCP.US,D,20240923,000000,34,34.67,33.45,33.79,80973,0
+IBCP.US,D,20240924,000000,33.78,33.9,32.96,33.1,73083,0
+IBCP.US,D,20240925,000000,33.15,33.15,32.54,32.6,86808,0
+IBCP.US,D,20240926,000000,32.86,32.98,32.45,32.45,72074,0
+IBCP.US,D,20240927,000000,32.85,32.85,31.94,32.08,250484,0
+IBCP.US,D,20240930,000000,32.11,33.71,32.11,33.35,169512,0
+IBCP.US,D,20241001,000000,33.11,33.11,31.96,32.39,115190,0
+IBCP.US,D,20241002,000000,32.13,32.42,31.35,31.48,73320,0
+IBCP.US,D,20241003,000000,31.35,31.61,30.95,31.36,68998,0
+IBCP.US,D,20241004,000000,31.88,32.4,31.7,32.36,97740,0
+IBCP.US,D,20241007,000000,32.15,32.3,31.8236,31.85,61346,0
+IBCP.US,D,20241008,000000,32.05,32.41,31.855,32.05,48175,0
+IBCP.US,D,20241009,000000,32.05,32.94,32.05,32.31,87015,0
+IBCP.US,D,20241010,000000,31.93,32.310208,31.76,32.05,54626,0
+IBCP.US,D,20241011,000000,32.26,33.6,32.26,33.27,86457,0
+IBCP.US,D,20241014,000000,33.23,33.79,32.8663,33.42,62837,0
+IBCP.US,D,20241015,000000,33.52,34.995,33.52,34.12,65069,0
+IBCP.US,D,20241016,000000,34.47,35.08,33.28,34.76,59151,0
+IBCP.US,D,20241017,000000,34.77,35.07,34.37,34.94,45699,0
+IBCP.US,D,20241018,000000,34.96,34.96,34,34.12,46353,0
+IBCP.US,D,20241021,000000,34.32,34.32,32.875,33.02,66991,0
+IBCP.US,D,20241022,000000,32.95,33.59,32.8,33.52,186195,0
+IBCP.US,D,20241023,000000,33.27,33.64,32.83,33.23,49197,0
+IBCP.US,D,20241024,000000,31.95,33.31,31.175,32.74,194692,0
+IBCP.US,D,20241025,000000,33.06,33.49,32.5,32.58,86076,0
+IBCP.US,D,20241028,000000,33.03,33.64,32.37,33.17,134691,0
+IBCP.US,D,20241029,000000,32.99,33.515,32.99,33.21,67087,0
+IBCP.US,D,20241030,000000,33.07,34.08,33.07,33.55,81813,0
+IBCP.US,D,20241031,000000,33.59,33.68,32.78,32.78,70706,0
+IBCP.US,D,20241101,000000,33.13,33.24,32.485,32.9,85525,0
+IBCP.US,D,20241104,000000,32.69,32.98,32.21,32.72,64475,0
+IBCP.US,D,20241105,000000,32.54,33.2,31.79,33.17,110002,0
+IBCP.US,D,20241106,000000,35.93,38.245,35.43,38.18,321898,0
+IBCP.US,D,20241107,000000,37.69,37.91,36.415,36.76,142676,0
+IBCP.US,D,20241108,000000,36.91,37.6962,36.57,37.38,69767,0
+IBCP.US,D,20241111,000000,37.96,39.16,37.88,38.99,68211,0
+IBCP.US,D,20241112,000000,38.62,39.5199,38.43,38.53,92882,0
+IBCP.US,D,20241113,000000,38.96,39.46,38.005,38.15,200663,0
+IBCP.US,D,20241114,000000,38.45,38.45,37.68,37.92,66923,0
+IBCP.US,D,20241115,000000,38.21,38.5931,37.13,37.74,74957,0
+IBCP.US,D,20241118,000000,37.75,37.9,36.98,37,57921,0
+IBCP.US,D,20241119,000000,36.47,37.37,36.24,37.29,46036,0
+IBCP.US,D,20241120,000000,37.05,37.34,36.54,37.07,63424,0
+IBCP.US,D,20241121,000000,37.26,38.04,37.2,37.72,59494,0
+IBCP.US,D,20241122,000000,38.24,38.7,37.965,38.5,61278,0
+IBCP.US,D,20241125,000000,38.88,40.32,36.67,38.87,109633,0
+IBCP.US,D,20241126,000000,38.46,38.535,37.95,38.28,75855,0
+IBCP.US,D,20241127,000000,38.71,39.22,37.86,37.94,68879,0
+IBCP.US,D,20241129,000000,37.96,38.11,37.27,37.63,53142,0
+IBCP.US,D,20241202,000000,37.61,38.31,37.205,37.8,69712,0
+IBCP.US,D,20241203,000000,37.73,38.27,37.35,37.69,70154,0
+IBCP.US,D,20241204,000000,37.63,38.3,37.42,38.25,52457,0
+IBCP.US,D,20241205,000000,38.41,38.865,37.98,38.09,60171,0
+IBCP.US,D,20241206,000000,38.34,38.3768,37.43,38.02,54243,0
+IBCP.US,D,20241209,000000,37.97,38.33,37.29,37.29,56954,0
+IBCP.US,D,20241210,000000,37.57,38.41,36.78,37.8,64283,0
+IBCP.US,D,20241211,000000,38.33,38.91,37.735,38.12,92044,0
+IBCP.US,D,20241212,000000,38.02,38.1305,37.325,37.66,49049,0
+IBCP.US,D,20241213,000000,37.67,38.05,37.04,37.97,62909,0
+IBCP.US,D,20241216,000000,37.98,38.3,37.67,38.09,47949,0
+IBCP.US,D,20241217,000000,37.89,38.1,36.945,37.31,127046,0
+IBCP.US,D,20241218,000000,37.77,38.04,35.27,35.47,140839,0
+IBCP.US,D,20241219,000000,35.94,36.65,34.8101,34.98,78838,0
+IBCP.US,D,20241220,000000,34.51,35.78,34.51,35.14,211581,0
+IBCP.US,D,20241223,000000,34.98,35.31,34.613,35.08,65750,0
+IBCP.US,D,20241224,000000,35.2,35.39,34.61,35.28,39320,0
+IBCP.US,D,20241226,000000,35.1,36.05,34.8,35.38,35454,0
+IBCP.US,D,20241227,000000,35.06,35.38,34.355,34.69,137441,0
+IBCP.US,D,20241230,000000,34.53,34.97,34.03,34.74,57319,0
+IBCP.US,D,20241231,000000,35,35.15,34.47,34.83,75642,0
+IBCP.US,D,20250102,000000,35.17,35.38,34.1101,34.37,81243,0
+IBCP.US,D,20250103,000000,34.53,35.39,33.955,34.515,96888,0
+IBCP.US,D,20250106,000000,34.53,34.85,34.14,34.22,73065,0
+IBCP.US,D,20250107,000000,34.26,34.51,33.3,33.54,128783,0
+IBCP.US,D,20250108,000000,33.39,33.92,32.87,33.66,147835,0
+IBCP.US,D,20250110,000000,33.3,33.35,32.325,32.75,104471,0
+IBCP.US,D,20250113,000000,32.49,33.095,32.49,32.85,201029,0
+IBCP.US,D,20250114,000000,33.13,34.205,32.38,33.95,300991,0
+IBCP.US,D,20250115,000000,34.9,35.16,34.2,34.9,86170,0
+IBCP.US,D,20250116,000000,34.66,35.02,34.3701,34.87,100804,0
+IBCP.US,D,20250117,000000,35.2,35.25,34.25,34.42,210840,0
+IBCP.US,D,20250121,000000,34.66,35.82,34.66,35.46,188455,0
+IBCP.US,D,20250122,000000,35.18,35.48,34.375,34.8,134207,0
+IBCP.US,D,20250123,000000,35.14,36.64,34.5,35.24,187237,0
+IBCP.US,D,20250124,000000,35.26,36.3,35.02,35.6,181857,0
+IBCP.US,D,20250127,000000,35.68,36.245,35.56,35.64,274378,0
+IBCP.US,D,20250128,000000,35.62,36.29,35.53,36.25,91815,0
+IBCP.US,D,20250129,000000,35.96,36.47,35.36,35.95,102025,0
+IBCP.US,D,20250130,000000,36.42,36.53,35.85,36.38,86133,0
+IBCP.US,D,20250131,000000,36.4,36.875,36.14,36.4,133142,0
+IBCP.US,D,20250203,000000,35.29,36.18,34.815,35.64,98150,0
+IBCP.US,D,20250204,000000,35.27,36.15,34.15,36.15,75086,0
+IBCP.US,D,20250205,000000,36.19,36.41,35.89,36.28,99944,0
+IBCP.US,D,20250206,000000,36.58,37.13,35.98,37.06,85055,0
+IBCP.US,D,20250207,000000,36.75,37.01,35.47,36.23,99982,0
+IBCP.US,D,20250210,000000,36.16,36.41,35.15,36.01,79332,0
+IBCP.US,D,20250211,000000,35.83,36.49,35.83,36.49,71554,0
+IBCP.US,D,20250212,000000,35.85,35.9744,35.325,35.41,73166,0
+IBCP.US,D,20250213,000000,35.67,35.9,35.13,35.74,89747,0
+IBCP.US,D,20250214,000000,35.83,36.1699,35.06,35.11,101903,0
+IBCP.US,D,20250218,000000,35.06,35.33,34.32,35.11,112317,0
+IBCP.US,D,20250219,000000,34.61,35.105,34.57,34.76,131551,0
+IBCP.US,D,20250220,000000,34.65,34.735,34.207241,34.54,126506,0
+IBCP.US,D,20250221,000000,34.92,34.99,33.49,33.49,137059,0
+IBCP.US,D,20250224,000000,33.84,34.505,33.33,33.33,221056,0
+IBCP.US,D,20250225,000000,32.71,34.2,32.66,33.54,146724,0
+IBCP.US,D,20250226,000000,33.24,33.82,32.9122,33.27,120459,0
+IBCP.US,D,20250227,000000,33.21,33.5838,33.06,33.34,109267,0
+IBCP.US,D,20250228,000000,33.52,33.98,32.2701,33.98,188863,0
+IBCP.US,D,20250303,000000,33.99,34.35,33.445,33.73,129615,0
+IBCP.US,D,20250304,000000,33.5,33.73,32.52,32.53,89994,0
+IBCP.US,D,20250305,000000,32.51,33.3165,31.96,32.21,113021,0
+IBCP.US,D,20250306,000000,31.9,32.52,29.75,31.79,76025,0
+IBCP.US,D,20250307,000000,31.67,31.83,31.15,31.63,58640,0
+IBCP.US,D,20250310,000000,31.22,31.63,30.31,30.32,120040,0
+IBCP.US,D,20250311,000000,30.85,31.4,29.935,30.18,120332,0
+IBCP.US,D,20250312,000000,30.47,30.72,30.14,30.45,92209,0
+IBCP.US,D,20250313,000000,30.57,30.6858,30.09,30.2,83278,0
+IBCP.US,D,20250314,000000,30.98,31,30.435,30.91,90566,0
+IBCP.US,D,20250317,000000,30.8,31.35,30.43,31,102556,0
+IBCP.US,D,20250318,000000,30.82,31.2041,30.45,31.02,113282,0
+IBCP.US,D,20250319,000000,30.97,31.7,30.905,31.37,105822,0
+IBCP.US,D,20250320,000000,31.03,31.53,31,31.04,96122,0
+IBCP.US,D,20250321,000000,30.94,31.47,30.645,31.06,240436,0
+IBCP.US,D,20250324,000000,31.85,31.98,31.52,31.81,170487,0
+IBCP.US,D,20250325,000000,31.91,32.04,31.53,31.61,72120,0
+IBCP.US,D,20250326,000000,31.75,31.93,31.25,31.58,75860,0
+IBCP.US,D,20250327,000000,31.67,31.76,31.3188,31.54,41354,0
+IBCP.US,D,20250328,000000,31.42,31.74,30.725,30.86,40978,0
+IBCP.US,D,20250331,000000,31.2,31.3,30.505,30.79,84270,0
+IBCP.US,D,20250401,000000,30.6,30.91,30.36,30.85,63430,0
+IBCP.US,D,20250402,000000,30.4,30.91,30.37,30.8,86197,0
+IBCP.US,D,20250403,000000,29.29,29.29,28.61,28.61,131225,0
+IBCP.US,D,20250404,000000,26.75,28.32,26.75,28.08,150656,0
+IBCP.US,D,20250407,000000,27.21,29.4,27.075,28.21,172331,0
+IBCP.US,D,20250408,000000,29.08,29.08,28.14,28.56,141706,0
+IBCP.US,D,20250409,000000,28.03,30.84,28.03,29.835,157947,0
+IBCP.US,D,20250410,000000,29.23,30.33,28.3,28.82,214944,0
+IBCP.US,D,20250411,000000,28.45,29.73,28.065,28.52,135941,0
+IBCP.US,D,20250414,000000,29.15,29.6,28.045,28.95,136252,0
+IBCP.US,D,20250415,000000,28.7,29.73,28.7,29.42,162995,0
+IBCP.US,D,20250416,000000,29.56,30.07,29.37,29.88,158302,0
+IBCP.US,D,20250417,000000,29.43,30.23,29.43,30.12,129197,0
+IBCP.US,D,20250421,000000,29.93,30.27,29.61,29.99,102781,0
+IBCP.US,D,20250422,000000,30.33,31.04,29.73,30.96,75076,0
+IBCP.US,D,20250423,000000,31.64,32.08,30.92,31.28,79302,0
+IBCP.US,D,20250424,000000,30.06,31.29,30,30.9,131004,0
+IBCP.US,D,20250425,000000,30.7,31.05,30.66,31.04,96645,0
+IBCP.US,D,20250428,000000,31.04,31.07,30.525,30.81,80269,0
+IBCP.US,D,20250429,000000,31.11,31.31,30.65,31.06,88492,0
+IBCP.US,D,20250430,000000,31.3,31.77,30.37,30.46,130158,0
+IBCP.US,D,20250501,000000,31.4,31.4,30.31,30.67,135138,0
+IBCP.US,D,20250502,000000,31.03,31.515,31,31.5,131320,0
+IBCP.US,D,20250505,000000,31.72,31.72,30.825,31.34,93214,0
+IBCP.US,D,20250506,000000,30.91,31.39,30.76,31.1,73694,0
+IBCP.US,D,20250507,000000,31.46,31.88,31.03,31.11,87337,0
+IBCP.US,D,20250508,000000,31.3,32.05,31.23,31.88,74968,0
+IBCP.US,D,20250509,000000,31.9,31.9,31.255,31.64,70986,0
+IBCP.US,D,20250512,000000,32.78,33.07,32.25,32.4,95143,0
+IBCP.US,D,20250513,000000,32.7,32.7,32.09,32.48,63881,0
+IBCP.US,D,20250514,000000,32.32,32.49,32.09,32.09,67200,0
+IBCP.US,D,20250515,000000,32.08,32.81,32.08,32.78,78602,0
+IBCP.US,D,20250516,000000,32.69,32.8,32.31,32.44,64868,0
+IBCP.US,D,20250519,000000,32.13,32.53,32.13,32.47,67877,0
+IBCP.US,D,20250520,000000,32.52,32.69,32.31,32.55,51432,0
+IBCP.US,D,20250521,000000,32.23,32.5253,31.64,31.805,56741,0
+IBCP.US,D,20250522,000000,31.58,31.94,31.52,31.6,53034,0
+IBCP.US,D,20250523,000000,31.01,31.53,31.01,31.44,77221,0
+IBCP.US,D,20250527,000000,31.72,32.06,31.48,32.06,40324,0
+IBCP.US,D,20250528,000000,32,32,31.51,31.52,36929,0
+IBCP.US,D,20250529,000000,31.59,31.77,31.335,31.75,49470,0
+IBCP.US,D,20250530,000000,31.57,31.74,31.2306,31.53,87120,0
+IBCP.US,D,20250602,000000,31.5,31.94,31.095,31.22,93681,0
+IBCP.US,D,20250603,000000,31.14,31.77,31.05,31.7,54146,0
+IBCP.US,D,20250604,000000,31.6,31.77,31.02,31.07,57076,0
+IBCP.US,D,20250605,000000,31.08,31.08,30.7,30.84,60734,0
+IBCP.US,D,20250606,000000,31.28,31.5,30.88,31.43,59339,0
+IBCP.US,D,20250609,000000,31.6,31.76,31.43,31.58,65857,0
+IBCP.US,D,20250610,000000,31.78,32.15,31.63,31.89,55035,0
+IBCP.US,D,20250611,000000,32.01,32.22,31.53,31.65,63693,0
+IBCP.US,D,20250612,000000,31.54,31.73,31.14,31.4,52930,0
+IBCP.US,D,20250613,000000,31.06,31.28,30.51,30.57,82530,0
+IBCP.US,D,20250616,000000,30.88,30.88,30.13,30.23,62965,0
+IBCP.US,D,20250617,000000,30.1,30.32,29.93,30.19,59188,0
+IBCP.US,D,20250618,000000,30.17,30.5884,30.17,30.37,48970,0
+IBCP.US,D,20250620,000000,30.56,30.61,30.193,30.4,130173,0
+IBCP.US,D,20250623,000000,30.36,31.3,30.34,31.3,57911,0
+IBCP.US,D,20250624,000000,31.55,31.965,31.21,31.53,65769,0
+IBCP.US,D,20250625,000000,31.54,31.73,31.28,31.52,63113,0
+IBCP.US,D,20250626,000000,31.53,32.3,31.285,32.24,60101,0
+IBCP.US,D,20250627,000000,32.24,32.69,32.02,32.62,171163,0
+IBCP.US,D,20250630,000000,32.76,33,32.39,32.41,75143,0
+IBCP.US,D,20250701,000000,32.21,33.88,32.11,33.6,75620,0
+IBCP.US,D,20250702,000000,33.77,34.02,33.08,33.75,227831,0
+IBCP.US,D,20250703,000000,34.01,34.69,33.5,34.6,56688,0
+IBCP.US,D,20250707,000000,34.39,34.72,33.86,33.93,80073,0
+IBCP.US,D,20250708,000000,34.09,34.51,34.05,34.22,167130,0
+IBCP.US,D,20250709,000000,34.31,34.35,33.98,34.33,70891,0
+IBCP.US,D,20250710,000000,34.17,34.62,34.06,34.36,71711,0
+IBCP.US,D,20250711,000000,34.1,34.35,33.69,33.74,54942,0
+IBCP.US,D,20250714,000000,33.69,34.55,33.225,34.44,77756,0
+IBCP.US,D,20250715,000000,34.5,34.5,33.4,33.47,77903,0
+IBCP.US,D,20250716,000000,33.78,33.93,33.14,33.87,73558,0
+IBCP.US,D,20250717,000000,33.79,34.54,33.55,34.36,72633,0
+IBCP.US,D,20250718,000000,34.62,34.69,33.86,34.13,75971,0
+IBCP.US,D,20250721,000000,34.17,34.61,34.09,34.17,48914,0
+IBCP.US,D,20250722,000000,34.19,34.61,34.06,34.06,53372,0
+IBCP.US,D,20250723,000000,34.29,34.29,33.78,34.19,47052,0
+IBCP.US,D,20250724,000000,33.5,33.72,32.74,32.84,87849,0
+IBCP.US,D,20250725,000000,32.84,33.76,32.2601,32.46,55029,0
+IBCP.US,D,20250728,000000,32.32,32.51,32.065,32.29,54551,0
+IBCP.US,D,20250729,000000,32.51,33.3,31.76,31.88,51018,0
+IBCP.US,D,20250730,000000,31.97,32.17,30.985,31.15,61407,0
+IBCP.US,D,20250731,000000,30.87,31.52,30.41,30.55,108201,0
+IBCP.US,D,20250801,000000,30.28,30.565,29.83,30.09,136049,0
+IBCP.US,D,20250804,000000,30.09,31.68,29.805,30.11,73451,0
+IBCP.US,D,20250805,000000,29.95,30.5,29.63,30.25,100650,0
+IBCP.US,D,20250806,000000,30.18,30.65,30.06,30.12,70897,0
+IBCP.US,D,20250807,000000,30.39,30.925,29.83,30.2,70963,0
+IBCP.US,D,20250808,000000,30.46,30.59,30.34,30.45,43984,0
+IBCP.US,D,20250811,000000,30.65,30.66,30.22,30.6,64879,0
+IBCP.US,D,20250812,000000,30.86,31.83,30.53,31.76,73897,0
+IBCP.US,D,20250813,000000,32,32.14,31.71,32.09,71283,0
+IBCP.US,D,20250814,000000,31.71,31.9,31.31,31.64,66508,0
+IBCP.US,D,20250815,000000,31.73,31.73,30.75,30.85,272228,0
+IBCP.US,D,20250818,000000,30.9,31.435,30.79,31.38,75978,0
+IBCP.US,D,20250819,000000,31.42,31.66,31.21,31.39,52048,0
+IBCP.US,D,20250820,000000,31.44,31.53,31.22,31.39,58816,0
+IBCP.US,D,20250821,000000,31.34,31.44,31.01,31.25,57510,0
+IBCP.US,D,20250822,000000,31.46,32.93,31.46,32.81,124203,0
+IBCP.US,D,20250825,000000,32.81,32.96,32.3658,32.72,65535,0
+IBCP.US,D,20250826,000000,32.73,33.31,32.5441,33.14,96634,0
+IBCP.US,D,20250827,000000,33.08,33.42,33.08,33.285,56220,0
+IBCP.US,D,20250828,000000,33.52,33.52,32.88,32.97,65939,0
+IBCP.US,D,20250829,000000,33.06,33.27,32.86,32.89,163768,0
+IBCP.US,D,20250902,000000,32.63,33.1,32.52,33.05,75366,0
+IBCP.US,D,20250903,000000,32.88,33.37,32.5201,32.74,178327,0
+IBCP.US,D,20250904,000000,32.93,33.115,32.6,33.08,59885,0
+IBCP.US,D,20250905,000000,33.17,33.525,32.705,32.82,62397,0
+IBCP.US,D,20250908,000000,32.91,33.01,32.33,32.94,50981,0
+IBCP.US,D,20250909,000000,32.97,33.075,32.21,32.31,71950,0
+IBCP.US,D,20250910,000000,32.32,32.455,31.91,31.94,76842,0
+IBCP.US,D,20250911,000000,31.97,32.295,31.73,32.17,120969,0
+IBCP.US,D,20250912,000000,32.17,32.39,31.69,31.74,93778,0
+IBCP.US,D,20250915,000000,31.89,32.165,31.54,31.59,74372,0
+IBCP.US,D,20250916,000000,31.5,31.6,30.96,31.13,93019,0
+IBCP.US,D,20250917,000000,31.33,32.03,30.95,31.19,104951,0
+IBCP.US,D,20250918,000000,31.46,32.11,31.145,31.97,98346,0
+IBCP.US,D,20250919,000000,31.98,32.045,31.19,31.35,344403,0
+IBCP.US,D,20250922,000000,31.18,32.24,31.18,31.32,116566,0
+IBCP.US,D,20250923,000000,31.29,31.82,31.29,31.6,94982,0
+IBCP.US,D,20250924,000000,31.71,32.01,31.57,31.63,75052,0
+IBCP.US,D,20250925,000000,31.56,31.625,31.19,31.36,77601,0
+IBCP.US,D,20250926,000000,31.46,31.67,31.35,31.53,67906,0
+IBCP.US,D,20250929,000000,31.69,31.95,30.9,30.99,60028,0
+IBCP.US,D,20250930,000000,30.87,31.1,30.6,30.975,89568,0
+IBCP.US,D,20251001,000000,30.74,31.335,30.37,30.62,79186,0
+IBCP.US,D,20251002,000000,30.59,30.59,30.115,30.3,80745,0
+IBCP.US,D,20251003,000000,30.6,31.08,30.6,30.87,70777,0
+IBCP.US,D,20251006,000000,31.13,31.76,30.9445,31.48,118136,0
+IBCP.US,D,20251007,000000,31.52,32.06,31.24,31.3,111898,0
+IBCP.US,D,20251008,000000,31.47,31.64,30.97,31.15,75138,0
+IBCP.US,D,20251009,000000,31.05,31.26,30.925,31.23,68006,0
+IBCP.US,D,20251010,000000,31.24,31.67,30.4,30.41,100987,0
+IBCP.US,D,20251013,000000,30.82,30.8804,30.31,30.72,70755,0
+IBCP.US,D,20251014,000000,30.48,31.92,30.48,31.67,95419,0
+IBCP.US,D,20251015,000000,31.69,31.9,31.345,31.67,132041,0
+IBCP.US,D,20251016,000000,31.51,31.51,30.55,30.81,387340,0
+IBCP.US,D,20251017,000000,31.05,31.585,31.05,31.19,182849,0
+IBCP.US,D,20251020,000000,31.29,32.25,31.19,32.21,129560,0
+IBCP.US,D,20251021,000000,32.09,32.3,32,32.13,130602,0
+IBCP.US,D,20251022,000000,32.18,32.53,31.94,32.16,105879,0
+IBCP.US,D,20251023,000000,32.17,32.17,31.44,31.45,84033,0
+IBCP.US,D,20251024,000000,31.85,32.38,31.24,32.26,266957,0
+IBCP.US,D,20251027,000000,32.29,32.29,31.78,31.88,105082,0
+IBCP.US,D,20251028,000000,31.63,32.22,31.0364,31.64,156518,0
+IBCP.US,D,20251029,000000,31.55,31.64,30.48,30.78,125698,0
+IBCP.US,D,20251030,000000,30.66,31.295,30.66,31.01,97170,0
+IBCP.US,D,20251031,000000,31.03,31.045,30.05,30.22,162494,0
+IBCP.US,D,20251103,000000,30.45,30.49,30.005,30.48,145233,0
+IBCP.US,D,20251104,000000,30.03,30.33,29.88,30.25,128165,0
+IBCP.US,D,20251105,000000,30.405,30.84,30.1549,30.81,81665,0
+IBCP.US,D,20251106,000000,30.62,30.73,30.36,30.52,54014,0
+IBCP.US,D,20251107,000000,30.52,30.75,30.4313,30.67,67151,0
+IBCP.US,D,20251110,000000,30.5975,31.16,30.575,31.11,69728,0
+IBCP.US,D,20251111,000000,31.17,31.28,30.4609,31.1,67426,0
+IBCP.US,D,20251112,000000,31.15,31.383,30.5601,31.11,58461,0
+IBCP.US,D,20251113,000000,31.08,31.315,30.81,31.07,115122,0
+IBCP.US,D,20251114,000000,30.81,31.12,30.46,31.07,114884,0
+IBCP.US,D,20251117,000000,31.08,31.08,29.9,30.08,118708,0
+IBCP.US,D,20251118,000000,30.09,30.4,30.01,30.08,139406,0
+IBCP.US,D,20251119,000000,30.08,30.39,29.83,30.35,124104,0
+IBCP.US,D,20251120,000000,30.65,31.025,30.383,30.61,123691,0
+IBCP.US,D,20251121,000000,30.67,31.775,30.52,31.46,121348,0
+IBCP.US,D,20251124,000000,31.32,31.67,30.89,31.45,236103,0
+IBCP.US,D,20251125,000000,31.66,33.21,31.21,33.04,211313,0
+IBCP.US,D,20251126,000000,32.91,33.09,32.385,32.72,333225,0
+IBCP.US,D,20251128,000000,32.69,32.8675,32.35,32.65,86266,0
+IBCP.US,D,20251201,000000,32.35,33.48,32.35,33.47,216532,0
+IBCP.US,D,20251202,000000,33.68,33.79,32.955,33.15,89760,0
+IBCP.US,D,20251203,000000,33.33,34.1,32.945,33.99,119258,0
+IBCP.US,D,20251204,000000,33.84,34.115,33.773,33.92,82329,0
+IBCP.US,D,20251205,000000,33.78,34.03,33.265,33.5,74887,0
+IBCP.US,D,20251208,000000,33.63,33.84,33.23,33.58,106890,0
+IBCP.US,D,20251209,000000,33.67,34.09,33.25,33.64,132595,0
+IBCP.US,D,20251210,000000,33.62,34.67,33.315,34.49,159593,0
+IBCP.US,D,20251211,000000,34.4,35.21,34.04,34.9,192748,0
+IBCP.US,D,20251212,000000,35.02,35.12,34.4067,34.86,140057,0
+IBCP.US,D,20251215,000000,35.09,35.29,34.73,35.22,119949,0
+IBCP.US,D,20251216,000000,35.1,35.51,34.91,35.32,158599,0
+IBCP.US,D,20251217,000000,35.24,35.67,34.8,35.05,273952,0
+IBCP.US,D,20251218,000000,35.3,35.435,34.935,35.09,187551,0
+IBCP.US,D,20251219,000000,34.98,34.99,33.884,34.12,282591,0
+IBCP.US,D,20251222,000000,34.16,34.4,33.75,33.87,134012,0
+IBCP.US,D,20251223,000000,33.72,34.28,33.6,33.62,116527,0
+IBCP.US,D,20251224,000000,33.66,33.755,33.53,33.53,36262,0
+IBCP.US,D,20251226,000000,33.43,33.74,33.1,33.12,81970,0
+IBCP.US,D,20251229,000000,33.21,33.63,32.92,33.25,146728,0
+IBCP.US,D,20251230,000000,33.22,33.22,32.76,32.77,100479,0
+IBCP.US,D,20251231,000000,32.66,33.44,32.31,32.53,174267,0
+IBCP.US,D,20260102,000000,32.47,32.9035,31.96,32.19,126551,0
+IBCP.US,D,20260105,000000,32.12,33.27,32.12,32.84,123301,0
+IBCP.US,D,20260106,000000,32.65,32.9,32.18,32.81,110869,0
+IBCP.US,D,20260107,000000,32.83,32.83,32.27,32.68,226094,0
+IBCP.US,D,20260108,000000,32.45,33.755,32.45,33.52,106821,0
+IBCP.US,D,20260109,000000,33.52,33.7,32.94,33.03,86568,0
+IBCP.US,D,20260112,000000,32.82,32.9004,32.51,32.76,64536,0
+IBCP.US,D,20260113,000000,32.85,32.85,32.39,32.54,99350,0
+IBCP.US,D,20260114,000000,32.52,33.075,32.52,33.02,77946,0
+IBCP.US,D,20260115,000000,33.06,35.095,33.06,33.86,96833,0
+IBCP.US,D,20260116,000000,34.1,34.18,33.31,33.86,133234,0
+IBCP.US,D,20260120,000000,33.37,33.66,32.97,33.36,93621,0
+IBCP.US,D,20260121,000000,33.65,35.11,33.65,35.05,199601,0
+IBCP.US,D,20260122,000000,34.84,36.43,34.62,35.39,155566,0
+IBCP.US,D,20260123,000000,35.42,35.945,34.48,34.705,142277,0
+IBCP.US,D,20260126,000000,34.71,35.39,34.43,34.93,167723,0
+IBCP.US,D,20260127,000000,34.88,35.39,34.73,34.94,113186,0
+IBCP.US,D,20260128,000000,34.98,35.12,33.99,34.12,98234,0
+IBCP.US,D,20260129,000000,34.25,35.63,34.21,34.92,103676,0
+IBCP.US,D,20260130,000000,34.83,35.445,34.645,35.15,163229,0
+IBCP.US,D,20260202,000000,35.22,36.39,35.1,36.34,117845,0
+IBCP.US,D,20260203,000000,35.98,36.86,35.655,36.32,128658,0
+IBCP.US,D,20260204,000000,36.35,37.39,36.35,36.73,173884,0
+IBCP.US,D,20260205,000000,36.71,37.075,36.085,36.58,99346,0
+IBCP.US,D,20260206,000000,36.89,37.3,36.58,36.6,168124,0
+IBCP.US,D,20260209,000000,36.63,36.67,36.2,36.23,110786,0
+IBCP.US,D,20260210,000000,36.1,36.97,35.75,36.03,120331,0
+IBCP.US,D,20260211,000000,36.21,36.39,35.73,35.99,105761,0
+IBCP.US,D,20260212,000000,36.31,36.5,35.435,35.91,193612,0
+IBCP.US,D,20260213,000000,35.86,36.805,35.175,36.63,207942,0
+IBCP.US,D,20260217,000000,36.61,37.27,35.19,36.66,194060,0
+IBCP.US,D,20260218,000000,36.58,37.2,36.16,36.33,204735,0
diff --git a/daily/us/nasdaq stocks/1/ibkr.us.txt b/daily/us/nasdaq stocks/1/ibkr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e06ae2e2cc972b28004f504415ae08bb6359fc53
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ibkr.us.txt	
@@ -0,0 +1,1625 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBKR.US,D,20190903,000000,11.389,11.4686,11.2028,11.4157,2766164,0
+IBKR.US,D,20190904,000000,11.4733,11.6496,11.3818,11.4108,1570068,0
+IBKR.US,D,20190905,000000,11.5791,11.7293,11.464,11.633,1044015,0
+IBKR.US,D,20190906,000000,11.4757,11.8595,11.215,11.8237,1886969,0
+IBKR.US,D,20190909,000000,11.8237,11.8377,11.6258,11.8166,1005150,0
+IBKR.US,D,20190910,000000,11.8498,12.0186,11.6808,11.9566,1169392,0
+IBKR.US,D,20190911,000000,11.9637,12.2869,11.7872,12.2794,1658185,0
+IBKR.US,D,20190912,000000,12.1272,12.4171,12.0721,12.3901,1217736,0
+IBKR.US,D,20190913,000000,12.5473,12.6342,12.3755,12.4845,1203889,0
+IBKR.US,D,20190916,000000,12.6105,12.6777,12.3442,12.5883,964782,0
+IBKR.US,D,20190917,000000,12.5883,12.5883,12.4269,12.5448,995573,0
+IBKR.US,D,20190918,000000,12.2069,12.504,12.1543,12.4751,1190853,0
+IBKR.US,D,20190919,000000,12.1592,12.6557,12.1592,12.4894,841296,0
+IBKR.US,D,20190920,000000,12.4894,12.6897,12.3755,12.5833,2321144,0
+IBKR.US,D,20190923,000000,12.1567,12.6631,12.1127,12.5567,828915,0
+IBKR.US,D,20190924,000000,12.673,12.673,12.0816,12.1592,1417404,0
+IBKR.US,D,20190925,000000,12.1395,12.5352,12.1078,12.4824,1667030,0
+IBKR.US,D,20190926,000000,12.2869,12.6146,11.9101,12.4293,3140764,0
+IBKR.US,D,20190927,000000,12.552,12.8823,12.4359,12.8823,1982269,0
+IBKR.US,D,20190930,000000,12.8247,12.9986,12.6146,12.9772,1407000,0
+IBKR.US,D,20191001,000000,12.5327,12.5327,11.6619,11.7557,9306432,0
+IBKR.US,D,20191002,000000,11.8237,11.8262,11.0753,11.4144,6115734,0
+IBKR.US,D,20191003,000000,11.341,11.57,11.1456,11.3144,3526525,0
+IBKR.US,D,20191004,000000,11.471,11.4955,11.0654,11.4832,1727005,0
+IBKR.US,D,20191007,000000,11.6454,11.6454,11.3648,11.4881,1701491,0
+IBKR.US,D,20191008,000000,11.3432,11.3866,10.9543,10.9592,2779307,0
+IBKR.US,D,20191009,000000,11.0924,11.1021,10.9178,10.9667,2457004,0
+IBKR.US,D,20191010,000000,11.0054,11.5336,11.0032,11.4157,2302380,0
+IBKR.US,D,20191011,000000,11.5841,11.6808,11.4508,11.5631,1575392,0
+IBKR.US,D,20191014,000000,11.4518,11.6521,11.2829,11.3502,1961227,0
+IBKR.US,D,20191015,000000,11.4179,11.5655,11.3144,11.4472,3816258,0
+IBKR.US,D,20191016,000000,11.1311,11.4593,10.8294,11.1236,5570461,0
+IBKR.US,D,20191017,000000,11.2175,11.3984,11.0077,11.0415,1742201,0
+IBKR.US,D,20191018,000000,11.0487,11.0937,10.7496,10.8579,2438105,0
+IBKR.US,D,20191021,000000,11.0032,11.0562,10.8713,10.9021,1255375,0
+IBKR.US,D,20191022,000000,10.9425,11.2101,10.8084,11.0803,1823853,0
+IBKR.US,D,20191023,000000,11.0949,11.1333,10.8343,10.919,1420024,0
+IBKR.US,D,20191024,000000,10.9521,11.0899,10.8388,11.0077,1590030,0
+IBKR.US,D,20191025,000000,10.9717,11.301,10.9642,11.225,1018097,0
+IBKR.US,D,20191028,000000,11.3362,11.5679,11.247,11.5078,1163151,0
+IBKR.US,D,20191029,000000,11.4664,11.6263,11.4375,11.5987,1501749,0
+IBKR.US,D,20191030,000000,11.5841,11.7779,11.5143,11.6545,1860603,0
+IBKR.US,D,20191031,000000,11.6405,11.6716,11.389,11.4782,1400930,0
+IBKR.US,D,20191101,000000,11.5816,11.746,11.277,11.3387,1871203,0
+IBKR.US,D,20191104,000000,11.4034,11.4906,10.9447,11.2053,2751727,0
+IBKR.US,D,20191105,000000,11.2078,11.2684,11.0607,11.1764,1366334,0
+IBKR.US,D,20191106,000000,11.1885,11.1885,10.8921,11.0877,1248400,0
+IBKR.US,D,20191107,000000,11.1885,11.3695,11.1581,11.2325,1271715,0
+IBKR.US,D,20191108,000000,11.2349,11.3455,11.0607,11.3313,987739,0
+IBKR.US,D,20191111,000000,11.2399,11.3818,11.0679,11.0753,1152278,0
+IBKR.US,D,20191112,000000,11.1214,11.3362,11.0679,11.1633,1523439,0
+IBKR.US,D,20191113,000000,11.0778,11.2733,11.044,11.225,1352870,0
+IBKR.US,D,20191114,000000,11.1932,11.3119,11.1059,11.2495,983995,0
+IBKR.US,D,20191115,000000,11.2829,11.3793,11.1694,11.22,1312401,0
+IBKR.US,D,20191118,000000,11.2028,11.2138,11.0344,11.0851,1515519,0
+IBKR.US,D,20191119,000000,11.1021,11.3695,11.1021,11.3119,1457251,0
+IBKR.US,D,20191120,000000,11.2923,11.5336,11.2758,11.3984,2329712,0
+IBKR.US,D,20191121,000000,11.5939,11.6477,11.2446,11.2998,2405380,0
+IBKR.US,D,20191122,000000,11.3144,11.6112,11.3144,11.5679,1923410,0
+IBKR.US,D,20191125,000000,11.5791,11.9973,11.5581,11.9172,2215913,0
+IBKR.US,D,20191126,000000,11.8449,11.9997,11.7387,11.8093,1420003,0
+IBKR.US,D,20191127,000000,11.8068,11.9953,11.7754,11.9054,1184213,0
+IBKR.US,D,20191129,000000,11.9222,11.9222,11.6855,11.7073,644748,0
+IBKR.US,D,20191202,000000,11.8474,11.8979,11.3063,11.323,2630334,0
+IBKR.US,D,20191203,000000,11.1898,11.2458,10.9337,11.1801,1971098,0
+IBKR.US,D,20191204,000000,11.1898,11.526,11.1898,11.422,2099739,0
+IBKR.US,D,20191205,000000,11.4725,11.5021,11.2963,11.5021,966131,0
+IBKR.US,D,20191206,000000,11.6032,11.6978,11.3377,11.4124,2279901,0
+IBKR.US,D,20191209,000000,11.4076,11.4245,11.1429,11.1849,2203948,0
+IBKR.US,D,20191210,000000,11.2065,11.3468,11.1575,11.2337,1307545,0
+IBKR.US,D,20191211,000000,11.2287,11.526,11.2287,11.3038,1923243,0
+IBKR.US,D,20191212,000000,11.3038,11.7096,11.2988,11.6278,1277801,0
+IBKR.US,D,20191213,000000,11.6082,11.7336,11.2602,11.3303,1964649,0
+IBKR.US,D,20191216,000000,11.3783,11.4947,11.2483,11.277,2083745,0
+IBKR.US,D,20191217,000000,11.3445,11.4052,11.2579,11.3445,2318863,0
+IBKR.US,D,20191218,000000,11.3591,11.4678,11.3254,11.3616,2050233,0
+IBKR.US,D,20191219,000000,11.3134,11.5093,11.311,11.4586,2707900,0
+IBKR.US,D,20191220,000000,11.4489,11.6278,11.3953,11.437,6816869,0
+IBKR.US,D,20191223,000000,11.422,11.4416,11.2796,11.3542,1137485,0
+IBKR.US,D,20191224,000000,11.3468,11.4536,11.2746,11.2914,683715,0
+IBKR.US,D,20191226,000000,11.3279,11.475,11.2914,11.432,901422,0
+IBKR.US,D,20191227,000000,11.4489,11.4972,11.3352,11.3977,814241,0
+IBKR.US,D,20191230,000000,11.4391,11.526,11.2532,11.2602,1047616,0
+IBKR.US,D,20191231,000000,11.2602,11.3833,11.1031,11.2721,1920839,0
+IBKR.US,D,20200102,000000,11.3377,11.6181,11.2434,11.5576,2355088,0
+IBKR.US,D,20200103,000000,11.41,11.4775,11.2434,11.4172,2262974,0
+IBKR.US,D,20200106,000000,11.2819,11.4873,11.1466,11.4678,2815519,0
+IBKR.US,D,20200107,000000,11.4972,11.507,11.3734,11.4052,1613886,0
+IBKR.US,D,20200108,000000,11.3929,11.6494,11.371,11.6253,1484774,0
+IBKR.US,D,20200109,000000,11.7143,11.8068,11.6057,11.7532,1005623,0
+IBKR.US,D,20200110,000000,11.8068,11.8068,11.5933,11.7314,1137310,0
+IBKR.US,D,20200113,000000,11.7433,11.9054,11.6427,11.8571,1446402,0
+IBKR.US,D,20200114,000000,11.8744,12.0632,11.7969,11.8571,1672627,0
+IBKR.US,D,20200115,000000,11.8426,11.9396,11.6303,11.7409,1366660,0
+IBKR.US,D,20200116,000000,11.8498,12.2755,11.8377,12.0389,2210767,0
+IBKR.US,D,20200117,000000,12.1158,12.2624,12.0339,12.1255,2000711,0
+IBKR.US,D,20200121,000000,12.1255,12.4379,12.0677,12.2904,2743041,0
+IBKR.US,D,20200122,000000,12.0822,12.2101,11.7409,11.8934,4079384,0
+IBKR.US,D,20200123,000000,11.7945,11.8888,11.6494,11.6641,3023754,0
+IBKR.US,D,20200124,000000,11.6494,11.6954,11.4391,11.521,2777380,0
+IBKR.US,D,20200127,000000,11.3303,11.5138,11.1944,11.3517,2698893,0
+IBKR.US,D,20200128,000000,11.376,11.5235,11.2387,11.3517,2072346,0
+IBKR.US,D,20200129,000000,11.3858,11.724,11.354,11.5933,1590205,0
+IBKR.US,D,20200130,000000,11.4775,11.7482,11.4775,11.7458,1261351,0
+IBKR.US,D,20200131,000000,11.6592,11.6641,11.2579,11.3639,2550327,0
+IBKR.US,D,20200203,000000,11.4633,12.3888,11.4561,12.3719,4606566,0
+IBKR.US,D,20200204,000000,12.4425,13.1941,12.4425,12.9016,4516049,0
+IBKR.US,D,20200205,000000,13.1297,13.1297,12.5124,12.6073,2308626,0
+IBKR.US,D,20200206,000000,12.6406,12.8337,12.4379,12.5078,2187318,0
+IBKR.US,D,20200207,000000,12.4618,12.551,12.3622,12.5124,818209,0
+IBKR.US,D,20200210,000000,12.4837,12.9283,12.4521,12.9236,1887482,0
+IBKR.US,D,20200211,000000,13.076,13.3688,12.9406,13.3563,3541472,0
+IBKR.US,D,20200212,000000,13.4339,13.4339,13.1197,13.3468,1505432,0
+IBKR.US,D,20200213,000000,13.3201,13.3754,13.18,13.3634,1206268,0
+IBKR.US,D,20200214,000000,13.3659,13.412,13.2839,13.3324,1083429,0
+IBKR.US,D,20200218,000000,13.2718,13.4291,13.1579,13.255,1438010,0
+IBKR.US,D,20200219,000000,13.2764,13.5838,13.2764,13.5089,1626629,0
+IBKR.US,D,20200220,000000,13.9268,14.1449,13.6325,13.7818,4263637,0
+IBKR.US,D,20200221,000000,13.7191,13.7191,13.1483,13.3078,2527603,0
+IBKR.US,D,20200224,000000,12.8153,13.1459,12.6358,13.0442,2718362,0
+IBKR.US,D,20200225,000000,13.0566,13.0907,12.4401,12.6406,2424600,0
+IBKR.US,D,20200226,000000,12.7348,13.1579,12.7229,13.0711,3534294,0
+IBKR.US,D,20200227,000000,12.7199,13.4221,12.4946,12.5093,4384993,0
+IBKR.US,D,20200228,000000,12.1845,12.5939,11.8857,12.3779,5912881,0
+IBKR.US,D,20200302,000000,12.4508,13.2358,12.2037,13.1364,5416624,0
+IBKR.US,D,20200303,000000,13.1272,13.3206,12.468,12.5139,4205478,0
+IBKR.US,D,20200304,000000,12.5989,12.6156,12.0294,12.2547,5893033,0
+IBKR.US,D,20200305,000000,11.9177,12.1287,11.523,11.6827,4194198,0
+IBKR.US,D,20200306,000000,11.2686,11.6902,11.0775,11.6203,6434591,0
+IBKR.US,D,20200309,000000,10.697,10.8306,9.85896,10.6366,4156669,0
+IBKR.US,D,20200310,000000,10.9301,11.3776,10.8897,11.3028,3713821,0
+IBKR.US,D,20200311,000000,10.9515,11.041,10.6659,10.8183,4202525,0
+IBKR.US,D,20200312,000000,10.1011,10.6415,9.93165,10.0356,5636775,0
+IBKR.US,D,20200313,000000,10.5155,10.6898,9.64616,10.6872,6258918,0
+IBKR.US,D,20200316,000000,8.99145,10.157,8.96769,9.66775,4430046,0
+IBKR.US,D,20200317,000000,9.9582,10.3799,9.59999,10.3334,4578953,0
+IBKR.US,D,20200318,000000,9.53421,10.3396,8.99638,9.26324,6508352,0
+IBKR.US,D,20200319,000000,9.03051,9.91478,8.83365,9.85159,3993202,0
+IBKR.US,D,20200320,000000,9.75978,10.3775,9.06932,9.18073,4296317,0
+IBKR.US,D,20200323,000000,9.19768,9.19768,8.16329,8.54644,4906096,0
+IBKR.US,D,20200324,000000,9.02314,9.92917,8.83195,9.86848,4093741,0
+IBKR.US,D,20200325,000000,9.93165,10.8475,9.89524,10.535,3865389,0
+IBKR.US,D,20200326,000000,10.5131,10.881,10.1184,10.4452,2386811,0
+IBKR.US,D,20200327,000000,10.2247,10.3183,9.81554,10.0331,2917520,0
+IBKR.US,D,20200330,000000,10.1061,10.4036,9.94369,10.2222,2607243,0
+IBKR.US,D,20200331,000000,10.089,10.6196,9.99959,10.4574,3416739,0
+IBKR.US,D,20200401,000000,10.2831,10.6019,10.1336,10.4768,4489296,0
+IBKR.US,D,20200402,000000,10.4646,10.9392,10.3359,10.7649,3154069,0
+IBKR.US,D,20200403,000000,10.8497,11,10.2733,10.3409,2374211,0
+IBKR.US,D,20200406,000000,10.6706,10.9926,10.6366,10.961,2633947,0
+IBKR.US,D,20200407,000000,11.351,11.43,10.6003,10.6487,2237724,0
+IBKR.US,D,20200408,000000,10.7287,11,10.5834,10.949,1397943,0
+IBKR.US,D,20200409,000000,11.3003,11.4698,10.8589,11.0288,1901716,0
+IBKR.US,D,20200413,000000,10.9806,11.0509,10.6849,10.7773,1366232,0
+IBKR.US,D,20200414,000000,10.7504,11.0726,10.7504,10.9781,1438405,0
+IBKR.US,D,20200415,000000,10.6825,10.9926,10.6585,10.8376,1229718,0
+IBKR.US,D,20200416,000000,10.8545,11.046,10.576,11.0264,3118802,0
+IBKR.US,D,20200417,000000,11.3559,11.4238,10.9926,11.1259,1851135,0
+IBKR.US,D,20200420,000000,10.886,11.288,10.741,10.7479,3425355,0
+IBKR.US,D,20200421,000000,10.741,10.8158,10.1595,10.4623,3951001,0
+IBKR.US,D,20200422,000000,9.62921,9.73524,9.30422,9.54157,14755695,0
+IBKR.US,D,20200423,000000,9.73279,9.74628,9.3258,9.4984,5117097,0
+IBKR.US,D,20200424,000000,9.50033,9.5099,9.21708,9.35527,3690600,0
+IBKR.US,D,20200427,000000,9.43505,9.77916,9.26686,9.71806,4970410,0
+IBKR.US,D,20200428,000000,9.95573,9.9582,9.4839,9.57054,4874951,0
+IBKR.US,D,20200429,000000,9.72298,10.1836,9.66061,10.089,5030108,0
+IBKR.US,D,20200430,000000,9.98053,9.98541,9.77182,9.93165,2656476,0
+IBKR.US,D,20200501,000000,9.90245,9.9904,9.67488,9.93879,2263369,0
+IBKR.US,D,20200504,000000,9.81799,9.94369,9.73033,9.83245,1748894,0
+IBKR.US,D,20200505,000000,10.007,10.0203,9.72298,9.75245,1635417,0
+IBKR.US,D,20200506,000000,9.84424,9.93413,9.69157,9.73033,2194346,0
+IBKR.US,D,20200507,000000,9.8349,9.95094,9.76223,9.80373,1906206,0
+IBKR.US,D,20200508,000000,9.87343,10.0216,9.7743,9.9632,2766515,0
+IBKR.US,D,20200511,000000,9.8975,10.0268,9.74015,9.74505,2353320,0
+IBKR.US,D,20200512,000000,9.77182,9.84424,9.33319,9.3528,2418318,0
+IBKR.US,D,20200513,000000,9.28752,9.31871,8.94091,8.99145,2773868,0
+IBKR.US,D,20200514,000000,8.87096,9.14442,8.78061,9.12747,2531042,0
+IBKR.US,D,20200515,000000,9.07913,9.10342,8.96522,9.02069,2269741,0
+IBKR.US,D,20200518,000000,9.15398,9.54157,9.15398,9.47186,2575789,0
+IBKR.US,D,20200519,000000,9.44977,9.50525,9.30177,9.31402,2390005,0
+IBKR.US,D,20200520,000000,9.6653,9.68222,9.39601,9.49345,2709448,0
+IBKR.US,D,20200521,000000,9.43258,9.48879,9.34054,9.43749,2469962,0
+IBKR.US,D,20200522,000000,9.45224,9.51236,9.26075,9.40338,1463427,0
+IBKR.US,D,20200526,000000,9.65104,9.90365,9.63412,9.81799,2405172,0
+IBKR.US,D,20200527,000000,10.0381,10.5397,9.96937,10.5374,3430378,0
+IBKR.US,D,20200528,000000,10.5933,10.6246,10.317,10.3824,1585137,0
+IBKR.US,D,20200529,000000,10.2486,10.4329,10.064,10.2828,2319425,0
+IBKR.US,D,20200601,000000,10.312,10.4162,10.2412,10.3654,3216957,0
+IBKR.US,D,20200602,000000,10.5109,10.5984,10.3022,10.4162,2427476,0
+IBKR.US,D,20200603,000000,10.6419,10.8021,10.4649,10.6641,2778802,0
+IBKR.US,D,20200604,000000,10.5402,10.6832,10.306,10.5498,5436671,0
+IBKR.US,D,20200605,000000,10.9771,11.0425,10.5546,10.557,3526904,0
+IBKR.US,D,20200608,000000,10.7585,10.982,10.5802,10.9382,3871447,0
+IBKR.US,D,20200609,000000,10.7464,10.9131,10.3666,10.7136,3584631,0
+IBKR.US,D,20200610,000000,10.7514,10.8021,10.1757,10.2731,3947473,0
+IBKR.US,D,20200611,000000,9.90612,10.234,9.84105,10.016,3753614,0
+IBKR.US,D,20200612,000000,10.4041,10.4041,9.84105,10.0859,3003752,0
+IBKR.US,D,20200615,000000,9.82656,10.3824,9.82656,10.3071,2769199,0
+IBKR.US,D,20200616,000000,10.3315,10.5935,10.2997,10.5035,2845454,0
+IBKR.US,D,20200617,000000,10.5644,10.5644,10.2632,10.295,2140074,0
+IBKR.US,D,20200618,000000,10.2003,10.4065,10.2003,10.2756,2404447,0
+IBKR.US,D,20200619,000000,10.4354,10.4818,10.0616,10.0907,3772277,0
+IBKR.US,D,20200622,000000,9.99889,10.2241,9.94022,10.0253,3043036,0
+IBKR.US,D,20200623,000000,10.2828,10.4651,10.1811,10.1978,4133114,0
+IBKR.US,D,20200624,000000,10.0932,10.1614,9.93809,9.94995,1911514,0
+IBKR.US,D,20200625,000000,9.94995,10.2608,9.92073,10.188,2649933,0
+IBKR.US,D,20200626,000000,10.0735,10.0735,9.68491,9.76791,4262019,0
+IBKR.US,D,20200629,000000,9.83613,10.0469,9.75832,10.0349,2018103,0
+IBKR.US,D,20200630,000000,10.016,10.1844,9.99889,10.1424,2287604,0
+IBKR.US,D,20200701,000000,10.0677,10.5328,10.006,10.2582,4663828,0
+IBKR.US,D,20200702,000000,10.4577,10.6055,10.329,10.4429,3667627,0
+IBKR.US,D,20200706,000000,10.7684,11.1762,10.7027,10.9334,5558011,0
+IBKR.US,D,20200707,000000,10.8872,11.4164,10.8267,11.3801,5699773,0
+IBKR.US,D,20200708,000000,11.4698,11.8389,11.4674,11.8247,4387433,0
+IBKR.US,D,20200709,000000,11.8533,11.9019,11.6007,11.8607,2957212,0
+IBKR.US,D,20200710,000000,11.8126,11.9679,11.6761,11.9534,2707953,0
+IBKR.US,D,20200713,000000,12.0672,12.3948,12.0186,12.0384,3504535,0
+IBKR.US,D,20200714,000000,12.0018,12.4317,11.9657,12.3948,3803674,0
+IBKR.US,D,20200715,000000,12.56,13.0018,12.548,12.9218,3388418,0
+IBKR.US,D,20200716,000000,12.172,12.7886,12.1697,12.609,3662209,0
+IBKR.US,D,20200717,000000,12.6571,12.7911,12.4412,12.4729,2164281,0
+IBKR.US,D,20200720,000000,12.6548,12.6863,12.4462,12.502,2533356,0
+IBKR.US,D,20200721,000000,12.5236,12.7056,12.1697,12.468,4758284,0
+IBKR.US,D,20200722,000000,11.9949,12.6863,11.9934,12.5186,5305713,0
+IBKR.US,D,20200723,000000,12.2394,12.4196,11.8681,12.1329,3421395,0
+IBKR.US,D,20200724,000000,12.0359,12.1647,11.9336,11.9899,2128394,0
+IBKR.US,D,20200727,000000,11.946,12.1888,11.8657,12.1551,1923630,0
+IBKR.US,D,20200728,000000,12.0963,12.1768,12.0136,12.026,2603992,0
+IBKR.US,D,20200729,000000,12.0866,12.2934,11.9336,12.2103,2759133,0
+IBKR.US,D,20200730,000000,11.9949,12.1838,11.8807,12.0745,1665971,0
+IBKR.US,D,20200731,000000,12.0721,12.1158,11.8878,12.0434,2958829,0
+IBKR.US,D,20200803,000000,12.1402,12.433,12.0745,12.3078,2374406,0
+IBKR.US,D,20200804,000000,12.3225,12.4146,12.2246,12.3657,2012085,0
+IBKR.US,D,20200805,000000,12.463,12.6596,12.3682,12.5892,1676461,0
+IBKR.US,D,20200806,000000,12.5967,12.6174,12.299,12.3395,1179943,0
+IBKR.US,D,20200807,000000,12.332,12.4462,12.2296,12.4341,1100259,0
+IBKR.US,D,20200810,000000,12.4971,12.4971,12.0136,12.0309,2742161,0
+IBKR.US,D,20200811,000000,12.0963,12.32,12.0597,12.0866,1752642,0
+IBKR.US,D,20200812,000000,12.2394,12.5044,12.2394,12.4269,1530234,0
+IBKR.US,D,20200813,000000,12.3777,12.4159,12.2469,12.3225,1030396,0
+IBKR.US,D,20200814,000000,12.3609,12.7155,12.2493,12.6646,2482832,0
+IBKR.US,D,20200817,000000,12.6621,12.8003,12.531,12.609,1837989,0
+IBKR.US,D,20200818,000000,12.5967,12.7229,12.3874,12.6004,1404103,0
+IBKR.US,D,20200819,000000,12.6548,12.9023,12.6332,12.7445,1511551,0
+IBKR.US,D,20200820,000000,12.609,12.7714,12.5186,12.6912,1495292,0
+IBKR.US,D,20200821,000000,12.609,12.6912,12.3973,12.5044,1574064,0
+IBKR.US,D,20200824,000000,12.5699,12.6621,12.526,12.6115,1382426,0
+IBKR.US,D,20200825,000000,12.7056,12.7056,12.5211,12.577,1446280,0
+IBKR.US,D,20200826,000000,12.5942,12.8274,12.5116,12.7886,2163682,0
+IBKR.US,D,20200827,000000,12.8298,12.9218,12.7348,12.8805,2223893,0
+IBKR.US,D,20200828,000000,12.9466,12.9466,12.8178,12.9367,2289499,0
+IBKR.US,D,20200831,000000,12.9612,12.9996,12.8706,12.8976,1915906,0
+IBKR.US,D,20200901,000000,12.8584,12.9684,12.7174,12.9659,1920464,0
+IBKR.US,D,20200902,000000,12.9804,13.0509,12.9218,12.9612,2440541,0
+IBKR.US,D,20200903,000000,12.9659,13.0068,12.7101,12.8535,3244883,0
+IBKR.US,D,20200904,000000,13.0606,13.0606,12.5038,12.623,1904442,0
+IBKR.US,D,20200908,000000,12.4719,12.4719,11.7566,11.774,2836675,0
+IBKR.US,D,20200909,000000,11.8514,11.9074,11.6305,11.6496,3128489,0
+IBKR.US,D,20200910,000000,11.6545,11.6971,11.4357,11.4578,2423712,0
+IBKR.US,D,20200911,000000,11.5789,11.6983,11.4868,11.5206,2920429,0
+IBKR.US,D,20200914,000000,11.5425,11.7128,11.5255,11.596,1689318,0
+IBKR.US,D,20200915,000000,11.596,11.6084,11.4332,11.4868,2688309,0
+IBKR.US,D,20200916,000000,11.4967,11.6716,11.4162,11.5912,2136053,0
+IBKR.US,D,20200917,000000,11.4113,11.6477,11.3576,11.601,1798896,0
+IBKR.US,D,20200918,000000,11.5645,11.7299,11.5645,11.6909,5600090,0
+IBKR.US,D,20200921,000000,11.6231,11.657,11.4149,11.6521,2475931,0
+IBKR.US,D,20200922,000000,11.643,11.9074,11.591,11.8613,3821326,0
+IBKR.US,D,20200923,000000,11.8785,11.9192,11.4233,11.4504,1791339,0
+IBKR.US,D,20200924,000000,11.4208,11.5914,11.3313,11.4088,1382296,0
+IBKR.US,D,20200925,000000,11.319,11.5863,11.2943,11.5472,1031488,0
+IBKR.US,D,20200928,000000,11.681,11.8563,11.681,11.7666,1836380,0
+IBKR.US,D,20200929,000000,11.7981,11.7981,11.6739,11.7007,2168094,0
+IBKR.US,D,20200930,000000,11.7517,11.9074,11.6455,11.7566,2224183,0
+IBKR.US,D,20201001,000000,11.7993,11.9145,11.7369,11.8177,2047288,0
+IBKR.US,D,20201002,000000,11.6594,12.0543,11.6594,11.9024,3008424,0
+IBKR.US,D,20201005,000000,11.9589,12.0874,11.9366,12.0654,1646766,0
+IBKR.US,D,20201006,000000,12.0416,12.4061,12.0416,12.1799,2062866,0
+IBKR.US,D,20201007,000000,12.2995,12.4308,12.1993,12.3113,1241092,0
+IBKR.US,D,20201008,000000,12.4259,12.5327,12.3089,12.511,1598010,0
+IBKR.US,D,20201009,000000,12.4547,12.5836,12.3043,12.3235,1302770,0
+IBKR.US,D,20201012,000000,12.4645,12.6666,12.4061,12.5159,1547869,0
+IBKR.US,D,20201013,000000,12.5159,12.6206,12.3407,12.3503,1497480,0
+IBKR.US,D,20201014,000000,12.3685,12.4037,12.0531,12.0604,2075320,0
+IBKR.US,D,20201015,000000,11.9612,12.2357,11.9612,12.1848,1443045,0
+IBKR.US,D,20201016,000000,12.1823,12.3588,12.173,12.27,1279121,0
+IBKR.US,D,20201019,000000,12.2676,12.3212,11.9881,12.0025,1331935,0
+IBKR.US,D,20201020,000000,12.0679,12.3576,11.9686,12.1144,3255932,0
+IBKR.US,D,20201021,000000,11.7369,12.315,11.7369,12.044,3757672,0
+IBKR.US,D,20201022,000000,12.0144,12.1597,11.7056,12.0849,1788781,0
+IBKR.US,D,20201023,000000,12.0849,12.1033,11.9341,12.0193,1259685,0
+IBKR.US,D,20201026,000000,11.9267,11.9267,11.5912,11.7419,1561884,0
+IBKR.US,D,20201027,000000,11.6761,11.8177,11.6666,11.6835,1255028,0
+IBKR.US,D,20201028,000000,11.5255,11.7751,11.4258,11.6909,2920739,0
+IBKR.US,D,20201029,000000,11.511,11.732,11.4381,11.6183,1689281,0
+IBKR.US,D,20201030,000000,11.5498,11.643,11.3624,11.5718,2068072,0
+IBKR.US,D,20201102,000000,11.6545,11.9808,11.5425,11.633,2506847,0
+IBKR.US,D,20201103,000000,11.786,11.9783,11.7579,11.8613,1909200,0
+IBKR.US,D,20201104,000000,11.8055,11.8953,11.5547,11.7419,1576590,0
+IBKR.US,D,20201105,000000,11.7591,12.058,11.7591,11.9808,1649569,0
+IBKR.US,D,20201106,000000,12.0317,12.0317,11.8177,11.8466,1199253,0
+IBKR.US,D,20201109,000000,12.2995,12.5254,11.939,12.0391,2660220,0
+IBKR.US,D,20201110,000000,12.0267,12.4037,11.9024,12.3963,2684683,0
+IBKR.US,D,20201111,000000,12.3697,12.6034,12.3622,12.5327,2207826,0
+IBKR.US,D,20201112,000000,12.4403,12.6132,12.2617,12.5909,2760270,0
+IBKR.US,D,20201113,000000,12.6255,13.0631,12.5836,13.0336,3104392,0
+IBKR.US,D,20201116,000000,13.1412,13.3644,12.9612,13.3015,2745481,0
+IBKR.US,D,20201117,000000,13.1872,13.5617,13.1031,13.4377,2690260,0
+IBKR.US,D,20201118,000000,13.5322,13.5322,12.7933,12.834,2887859,0
+IBKR.US,D,20201119,000000,12.8828,13.0631,12.8008,12.9875,1694561,0
+IBKR.US,D,20201120,000000,12.9946,13.0521,12.8364,12.8878,5526174,0
+IBKR.US,D,20201123,000000,12.9144,13.1115,12.7859,12.8057,2360099,0
+IBKR.US,D,20201124,000000,12.8657,12.9317,12.6811,12.8364,2378492,0
+IBKR.US,D,20201125,000000,12.8438,12.8756,12.7368,12.8057,1785909,0
+IBKR.US,D,20201127,000000,12.8008,13.287,12.6641,13.1626,1896881,0
+IBKR.US,D,20201130,000000,13.1626,13.1904,12.7166,12.8579,3636088,0
+IBKR.US,D,20201201,000000,13.075,13.3062,12.9436,13.1554,4303752,0
+IBKR.US,D,20201202,000000,13.3137,13.504,13.1289,13.3576,2831672,0
+IBKR.US,D,20201203,000000,13.3893,13.3893,13.2469,13.3358,1989374,0
+IBKR.US,D,20201204,000000,13.4187,13.6208,13.3309,13.4211,1833202,0
+IBKR.US,D,20201207,000000,13.2212,13.3733,12.93,13.0309,3933227,0
+IBKR.US,D,20201208,000000,12.9656,13.204,12.8972,13.1941,3390707,0
+IBKR.US,D,20201209,000000,13.3967,13.7453,13.2065,13.5795,3076719,0
+IBKR.US,D,20201210,000000,13.4845,13.6475,13.3309,13.633,2850925,0
+IBKR.US,D,20201211,000000,13.5552,13.5599,13.2259,13.4261,1653268,0
+IBKR.US,D,20201214,000000,13.5453,13.6089,13.1603,13.2555,2965213,0
+IBKR.US,D,20201215,000000,13.4382,13.8231,13.3062,13.8231,2988426,0
+IBKR.US,D,20201216,000000,13.8718,14.2132,13.7843,14.196,2360490,0
+IBKR.US,D,20201217,000000,14.284,14.6714,14.1546,14.6653,3833372,0
+IBKR.US,D,20201218,000000,14.6934,14.7115,14.335,14.4152,9193435,0
+IBKR.US,D,20201221,000000,14.3156,14.3619,13.9473,14.3594,2485427,0
+IBKR.US,D,20201222,000000,14.3762,14.8176,14.3032,14.7295,3082434,0
+IBKR.US,D,20201223,000000,14.6836,14.9514,14.669,14.8324,2599906,0
+IBKR.US,D,20201224,000000,14.9199,14.9199,14.7225,14.8857,1040336,0
+IBKR.US,D,20201228,000000,15.0128,15.2269,14.9563,15.1858,2444485,0
+IBKR.US,D,20201229,000000,15.2634,15.3417,14.8711,15.0031,3030729,0
+IBKR.US,D,20201230,000000,15.0201,15.1025,14.6372,14.6521,2112058,0
+IBKR.US,D,20201231,000000,14.6909,14.9124,14.5689,14.8473,1386557,0
+IBKR.US,D,20210104,000000,14.9858,15.1099,14.62,14.9224,2807424,0
+IBKR.US,D,20210105,000000,14.9415,15.4412,14.8894,15.3926,4488624,0
+IBKR.US,D,20210106,000000,15.4485,16.7014,15.446,16.3065,7863606,0
+IBKR.US,D,20210107,000000,16.4626,17.2111,16.3479,16.8602,6233257,0
+IBKR.US,D,20210108,000000,16.8964,17.5155,16.8161,17.0308,4145181,0
+IBKR.US,D,20210111,000000,16.8539,16.8796,16.5551,16.7791,2648442,0
+IBKR.US,D,20210112,000000,16.9426,17.0062,16.7841,16.9131,3048320,0
+IBKR.US,D,20210113,000000,16.9034,17.2185,16.8726,16.9645,2697047,0
+IBKR.US,D,20210114,000000,17.1278,17.1647,16.7041,16.7426,2107996,0
+IBKR.US,D,20210115,000000,16.6429,16.9301,16.3844,16.8209,2597258,0
+IBKR.US,D,20210119,000000,16.9375,17.2786,16.7891,16.9866,5024755,0
+IBKR.US,D,20210120,000000,17.0356,17.1032,16.4211,16.5917,4820953,0
+IBKR.US,D,20210121,000000,16.5478,16.8701,16.3409,16.8502,3272846,0
+IBKR.US,D,20210122,000000,16.6003,17.0235,16.6003,16.7791,3162310,0
+IBKR.US,D,20210125,000000,17.0308,17.0601,16.2359,16.4505,5107540,0
+IBKR.US,D,20210126,000000,16.359,16.4945,15.8241,16.0654,3962359,0
+IBKR.US,D,20210127,000000,15.7365,15.8386,15.3171,15.3854,6388222,0
+IBKR.US,D,20210128,000000,15.473,15.6072,15.1392,15.4779,6181894,0
+IBKR.US,D,20210129,000000,15.427,15.5633,14.3985,14.9124,12148313,0
+IBKR.US,D,20210201,000000,15.0854,16.1239,14.9846,15.9677,10622067,0
+IBKR.US,D,20210202,000000,16.2923,17.0456,16.0361,16.6526,6728430,0
+IBKR.US,D,20210203,000000,16.5942,16.8112,16.448,16.7742,5255144,0
+IBKR.US,D,20210204,000000,16.8864,17.0038,16.6429,16.9769,2194118,0
+IBKR.US,D,20210205,000000,16.9915,17.6787,16.8842,17.5279,5046477,0
+IBKR.US,D,20210208,000000,17.6591,17.6591,17.1228,17.5425,3551698,0
+IBKR.US,D,20210209,000000,17.5958,18.0028,17.4395,17.7418,3244358,0
+IBKR.US,D,20210210,000000,17.7813,17.9001,17.4203,17.5155,2317339,0
+IBKR.US,D,20210211,000000,17.4468,17.545,17.1204,17.4129,2644584,0
+IBKR.US,D,20210212,000000,17.2378,17.7639,17.2304,17.7108,1932539,0
+IBKR.US,D,20210216,000000,17.7863,18.4907,17.6961,18.1929,3105733,0
+IBKR.US,D,20210217,000000,18.1027,18.1735,17.6273,18.093,2397000,0
+IBKR.US,D,20210218,000000,17.8457,18.2843,17.8457,18.171,2226028,0
+IBKR.US,D,20210219,000000,18.4881,18.5608,18.0226,18.1638,3153796,0
+IBKR.US,D,20210222,000000,18.1685,18.2513,17.8519,17.9174,1995085,0
+IBKR.US,D,20210223,000000,17.5591,17.7764,17.2567,17.6641,3042299,0
+IBKR.US,D,20210224,000000,17.7369,18.325,17.6077,18.3176,2455134,0
+IBKR.US,D,20210225,000000,18.4415,18.6856,17.9881,18.0588,2773595,0
+IBKR.US,D,20210226,000000,17.9929,18.1617,17.2415,17.6659,4407081,0
+IBKR.US,D,20210301,000000,18.0345,18.9497,17.9664,18.7346,3995361,0
+IBKR.US,D,20210302,000000,18.6226,18.9226,18.2369,18.4937,3337779,0
+IBKR.US,D,20210303,000000,18.5201,18.9152,18.2467,18.5542,3699791,0
+IBKR.US,D,20210304,000000,18.5492,18.6202,17.8516,18.2538,4352675,0
+IBKR.US,D,20210305,000000,18.5809,18.6937,17.446,18.3518,4002967,0
+IBKR.US,D,20210308,000000,18.5081,18.7763,18.2932,18.5131,2010158,0
+IBKR.US,D,20210309,000000,18.6983,19.4207,18.4249,19.2498,4219423,0
+IBKR.US,D,20210310,000000,19.5157,19.6622,19.0108,19.1324,2847299,0
+IBKR.US,D,20210311,000000,19.1741,19.4182,18.8838,19.2327,1694206,0
+IBKR.US,D,20210312,000000,19.2984,19.4061,19.0277,19.2498,2030630,0
+IBKR.US,D,20210315,000000,19.362,19.362,18.8911,19.1912,2014016,0
+IBKR.US,D,20210316,000000,19.206,19.2744,18.5761,18.7224,3053327,0
+IBKR.US,D,20210317,000000,18.6813,19.1324,18.6226,18.9077,2563417,0
+IBKR.US,D,20210318,000000,18.9177,19.2766,18.8363,19.0423,2389936,0
+IBKR.US,D,20210319,000000,19.0108,19.3132,18.8168,19.1472,3415517,0
+IBKR.US,D,20210322,000000,19.0839,19.4013,18.8986,19.0374,3987270,0
+IBKR.US,D,20210323,000000,18.9911,19.1573,18.5275,18.6053,1941771,0
+IBKR.US,D,20210324,000000,18.6691,18.9692,18.1713,18.2174,5830731,0
+IBKR.US,D,20210325,000000,18.0781,18.2005,17.4856,18.0151,4985679,0
+IBKR.US,D,20210326,000000,18.2735,18.3055,17.6515,17.8147,5154557,0
+IBKR.US,D,20210329,000000,17.6416,17.8099,17.384,17.7018,5273582,0
+IBKR.US,D,20210330,000000,17.7634,17.8541,17.4683,17.649,2600729,0
+IBKR.US,D,20210331,000000,17.644,18.0176,17.644,17.8244,2738181,0
+IBKR.US,D,20210401,000000,17.8516,18.2394,17.8244,17.9786,3310354,0
+IBKR.US,D,20210405,000000,18.2125,18.6715,18.1443,18.3325,3487767,0
+IBKR.US,D,20210406,000000,18.3227,18.4738,18.1568,18.2394,2188805,0
+IBKR.US,D,20210407,000000,18.2125,18.2564,17.8147,18.061,3703485,0
+IBKR.US,D,20210408,000000,18.1151,18.1737,17.8614,17.9688,2456759,0
+IBKR.US,D,20210409,000000,17.9834,18.2538,17.8244,18.1737,3092586,0
+IBKR.US,D,20210412,000000,18.205,18.2784,17.9713,18.0757,2016986,0
+IBKR.US,D,20210413,000000,18.1322,18.2711,17.8664,17.9099,2772410,0
+IBKR.US,D,20210414,000000,17.9979,18.4616,17.9381,18.3614,4284043,0
+IBKR.US,D,20210415,000000,18.3907,18.93,18.1666,18.7081,5733667,0
+IBKR.US,D,20210416,000000,18.7395,18.9053,18.5616,18.6813,2052779,0
+IBKR.US,D,20210419,000000,18.6472,18.9375,18.6424,18.8788,3017191,0
+IBKR.US,D,20210420,000000,18.7788,18.8998,17.9281,18.1201,3341947,0
+IBKR.US,D,20210421,000000,18.1371,18.6103,17.6122,17.9197,7626031,0
+IBKR.US,D,20210422,000000,17.9269,17.9809,17.2801,17.2998,6172214,0
+IBKR.US,D,20210423,000000,17.3221,18.0466,17.1094,17.8882,4783909,0
+IBKR.US,D,20210426,000000,17.9515,18.0226,17.6169,17.6562,2452636,0
+IBKR.US,D,20210427,000000,17.654,17.7721,17.5877,17.6684,1576831,0
+IBKR.US,D,20210428,000000,17.6782,17.8516,17.4782,17.5584,2794131,0
+IBKR.US,D,20210429,000000,17.7243,17.8978,17.5443,17.876,2496736,0
+IBKR.US,D,20210430,000000,17.7413,17.7788,17.3759,17.4535,2172322,0
+IBKR.US,D,20210503,000000,17.6857,17.7149,17.1365,17.1878,2715143,0
+IBKR.US,D,20210504,000000,17.205,17.2582,16.7985,17.1806,5235142,0
+IBKR.US,D,20210505,000000,17.2776,17.3196,16.9532,17.0873,3359579,0
+IBKR.US,D,20210506,000000,17.1142,17.222,16.7579,16.99,2303399,0
+IBKR.US,D,20210507,000000,16.8904,17.2242,16.851,16.9851,3559312,0
+IBKR.US,D,20210510,000000,17.0825,17.1365,16.5362,16.5749,4414675,0
+IBKR.US,D,20210511,000000,16.3285,16.673,16.2017,16.3872,3520178,0
+IBKR.US,D,20210512,000000,16.4873,16.5579,16.0115,16.0652,4020599,0
+IBKR.US,D,20210513,000000,16.0726,16.5629,16.0726,16.4434,4679720,0
+IBKR.US,D,20210514,000000,16.5312,17.0096,16.4727,16.8486,2123098,0
+IBKR.US,D,20210517,000000,16.7703,16.8057,16.5411,16.7555,1775696,0
+IBKR.US,D,20210518,000000,16.7628,16.7971,16.4139,16.4311,1501301,0
+IBKR.US,D,20210519,000000,16.2603,16.3065,15.9747,16.2409,3812457,0
+IBKR.US,D,20210520,000000,16.2139,16.4115,16.0919,16.2923,3885347,0
+IBKR.US,D,20210521,000000,16.3556,16.5678,16.3164,16.3896,2941752,0
+IBKR.US,D,20210524,000000,16.1286,16.5922,16.1286,16.3214,2452367,0
+IBKR.US,D,20210525,000000,16.3896,16.5872,16.2971,16.3285,2293120,0
+IBKR.US,D,20210526,000000,16.3334,16.5798,16.2774,16.4139,2922869,0
+IBKR.US,D,20210527,000000,16.5239,16.6458,16.3102,16.326,3272300,0
+IBKR.US,D,20210528,000000,16.3751,16.5756,16.2849,16.4387,3841679,0
+IBKR.US,D,20210601,000000,16.5534,16.6536,16.3544,16.5462,8958769,0
+IBKR.US,D,20210602,000000,16.5072,16.5364,16.2014,16.397,8275664,0
+IBKR.US,D,20210603,000000,16.397,16.9614,16.2603,16.9275,16339595,0
+IBKR.US,D,20210604,000000,16.9275,17.0838,16.6329,16.6759,8332287,0
+IBKR.US,D,20210607,000000,16.7636,16.7636,16.3409,16.3457,5500407,0
+IBKR.US,D,20210608,000000,16.3556,16.5217,16.155,16.3604,4440968,0
+IBKR.US,D,20210609,000000,16.3235,16.6553,15.9255,15.9451,9035247,0
+IBKR.US,D,20210610,000000,16.0635,16.1648,15.8052,16.0183,3031393,0
+IBKR.US,D,20210611,000000,16.0472,16.1525,15.8447,16.0011,4137258,0
+IBKR.US,D,20210614,000000,16.1648,16.1648,15.7211,15.7713,3021832,0
+IBKR.US,D,20210615,000000,15.7737,15.9572,15.7057,15.835,2047027,0
+IBKR.US,D,20210616,000000,15.8024,16.0378,15.6493,16.016,3546361,0
+IBKR.US,D,20210617,000000,16.016,16.2283,15.7932,15.8861,4777594,0
+IBKR.US,D,20210618,000000,15.681,15.8422,15.4168,15.4611,4309117,0
+IBKR.US,D,20210621,000000,15.5855,15.6933,15.4168,15.6638,3070070,0
+IBKR.US,D,20210622,000000,15.615,15.7969,15.5028,15.6785,2599091,0
+IBKR.US,D,20210623,000000,15.7057,15.9863,15.6909,15.9058,2476440,0
+IBKR.US,D,20210624,000000,15.9157,16.0427,15.8375,16.0256,2229035,0
+IBKR.US,D,20210625,000000,16.0894,16.3995,16.0427,16.2824,4309007,0
+IBKR.US,D,20210628,000000,16.2898,16.3384,15.8741,15.9767,2223796,0
+IBKR.US,D,20210629,000000,16.1234,16.2258,15.9817,16.1821,2617876,0
+IBKR.US,D,20210630,000000,16.1137,16.1648,15.928,16.0647,2456820,0
+IBKR.US,D,20210701,000000,16.1698,16.3995,16.0844,16.1747,4887674,0
+IBKR.US,D,20210702,000000,16.1451,16.2185,15.9303,16.0206,4879942,0
+IBKR.US,D,20210706,000000,15.9792,15.9792,15.5612,15.7667,2210234,0
+IBKR.US,D,20210707,000000,15.835,15.9058,15.5661,15.7373,1923764,0
+IBKR.US,D,20210708,000000,15.4069,15.6443,15.285,15.4953,2745856,0
+IBKR.US,D,20210709,000000,15.6884,16.0147,15.5808,15.9596,2457171,0
+IBKR.US,D,20210712,000000,15.8812,16.0794,15.8056,15.8741,1941616,0
+IBKR.US,D,20210713,000000,15.8959,15.8959,15.5562,15.7348,2387813,0
+IBKR.US,D,20210714,000000,15.7619,15.9353,15.5028,15.5977,2151627,0
+IBKR.US,D,20210715,000000,15.5296,15.7323,15.4611,15.6102,1895361,0
+IBKR.US,D,20210716,000000,15.5734,15.6468,15.373,15.39,2446986,0
+IBKR.US,D,20210719,000000,15.2481,15.439,15.0574,15.1606,3243897,0
+IBKR.US,D,20210720,000000,15.2237,15.6027,15.1654,15.3536,3298361,0
+IBKR.US,D,20210721,000000,15.0772,15.5369,15.038,15.4318,3233929,0
+IBKR.US,D,20210722,000000,15.3707,15.4243,14.9526,14.9772,5478094,0
+IBKR.US,D,20210723,000000,14.9919,15.1214,14.8456,14.8671,2435261,0
+IBKR.US,D,20210726,000000,14.8282,14.9772,14.7348,14.8233,3380184,0
+IBKR.US,D,20210727,000000,14.7008,14.8431,14.6079,14.7742,2503164,0
+IBKR.US,D,20210728,000000,14.7839,15.1606,14.6961,15.0672,2261442,0
+IBKR.US,D,20210729,000000,15.1262,15.2641,14.9379,15.2286,2029680,0
+IBKR.US,D,20210730,000000,15.1532,15.4646,15.0526,15.1189,2321356,0
+IBKR.US,D,20210802,000000,15.1678,15.4635,15.1678,15.3634,3585454,0
+IBKR.US,D,20210803,000000,15.4243,15.4243,14.9019,14.987,2178168,0
+IBKR.US,D,20210804,000000,14.9233,15.2703,14.7914,15.1433,1984436,0
+IBKR.US,D,20210805,000000,15.2334,15.367,15.0968,15.2629,1946741,0
+IBKR.US,D,20210806,000000,15.3439,15.5394,15.2286,15.5222,1954603,0
+IBKR.US,D,20210809,000000,15.5612,15.7174,15.4045,15.5977,1452089,0
+IBKR.US,D,20210810,000000,15.6175,15.6957,15.3816,15.5903,3059930,0
+IBKR.US,D,20210811,000000,15.5928,15.71,15.4683,15.6223,2021871,0
+IBKR.US,D,20210812,000000,15.6272,15.6369,15.4144,15.5122,1828615,0
+IBKR.US,D,20210813,000000,15.4904,15.5369,15.2629,15.4488,2175472,0
+IBKR.US,D,20210816,000000,15.3316,15.3316,15.0685,15.285,1552355,0
+IBKR.US,D,20210817,000000,15.1972,15.1972,14.9281,15.0869,1805578,0
+IBKR.US,D,20210818,000000,15.0622,15.285,14.9699,15.055,2029982,0
+IBKR.US,D,20210819,000000,14.9797,15.0672,14.7155,14.8768,1811098,0
+IBKR.US,D,20210820,000000,14.8671,15.1629,14.7546,15.1433,3398244,0
+IBKR.US,D,20210823,000000,15.2679,15.3389,15.1581,15.2383,2072106,0
+IBKR.US,D,20210824,000000,15.231,15.4537,15.1606,15.4095,1618543,0
+IBKR.US,D,20210825,000000,15.4978,15.681,15.4144,15.6493,1923475,0
+IBKR.US,D,20210826,000000,15.6407,15.6735,15.5685,15.5808,1954616,0
+IBKR.US,D,20210827,000000,15.6077,15.9572,15.6052,15.9451,2176034,0
+IBKR.US,D,20210830,000000,15.9476,15.9692,15.6982,15.7471,2549773,0
+IBKR.US,D,20210831,000000,15.7884,15.8647,15.7032,15.8228,2757251,0
+IBKR.US,D,20210901,000000,15.8912,16.0799,15.7299,15.9942,3308228,0
+IBKR.US,D,20210902,000000,16.0334,16.0334,15.7007,15.8204,2378753,0
+IBKR.US,D,20210903,000000,15.8573,15.9819,15.7836,15.7884,1880011,0
+IBKR.US,D,20210907,000000,15.8425,15.9393,15.7655,15.8204,3630563,0
+IBKR.US,D,20210908,000000,15.8131,15.8204,15.4065,15.4337,2061954,0
+IBKR.US,D,20210909,000000,15.4065,15.676,15.3677,15.4606,1940194,0
+IBKR.US,D,20210910,000000,15.4949,15.5172,15.3113,15.3725,2048730,0
+IBKR.US,D,20210913,000000,15.4288,15.4949,15.1601,15.2205,2811176,0
+IBKR.US,D,20210914,000000,15.2424,15.2771,14.9342,15.03,2688419,0
+IBKR.US,D,20210915,000000,14.9981,15.2646,14.9587,15.0933,2888824,0
+IBKR.US,D,20210916,000000,15.0933,15.2084,14.9221,15.0442,2810411,0
+IBKR.US,D,20210917,000000,15.1008,15.1866,14.944,15.0637,7334363,0
+IBKR.US,D,20210920,000000,14.8581,14.8678,14.403,14.6037,3976739,0
+IBKR.US,D,20210921,000000,14.6529,14.7899,14.5157,14.5376,2552580,0
+IBKR.US,D,20210922,000000,14.5696,14.812,14.5696,14.7482,1840596,0
+IBKR.US,D,20210923,000000,14.7997,15.2535,14.7716,15.2229,2284700,0
+IBKR.US,D,20210924,000000,15.1324,15.3787,15.1264,15.3556,1710534,0
+IBKR.US,D,20210927,000000,15.4337,16.0899,15.3968,16.0799,4078109,0
+IBKR.US,D,20210928,000000,16.0749,16.1742,15.9562,15.9623,4728350,0
+IBKR.US,D,20210929,000000,15.911,15.9916,15.7495,15.8498,5065009,0
+IBKR.US,D,20210930,000000,15.9011,16.0065,15.2523,15.2597,7452265,0
+IBKR.US,D,20211001,000000,15.2992,15.9232,15.2646,15.7932,2992667,0
+IBKR.US,D,20211004,000000,15.8228,15.9232,15.583,15.6416,3649136,0
+IBKR.US,D,20211005,000000,15.7149,16.4273,15.6416,16.4248,4515491,0
+IBKR.US,D,20211006,000000,16.266,16.9784,16.266,16.944,5484796,0
+IBKR.US,D,20211007,000000,16.9784,17.5537,16.9759,17.284,4146489,0
+IBKR.US,D,20211008,000000,17.2791,17.6368,17.1644,17.5413,2486478,0
+IBKR.US,D,20211011,000000,17.5927,17.6857,17.5155,17.6023,2567743,0
+IBKR.US,D,20211012,000000,17.5999,17.9452,17.4851,17.5658,3114544,0
+IBKR.US,D,20211013,000000,17.5341,17.6931,17.2828,17.3847,3824772,0
+IBKR.US,D,20211014,000000,17.5608,17.5608,17.0566,17.3405,3783708,0
+IBKR.US,D,20211015,000000,17.4455,17.7128,17.3944,17.4019,2747156,0
+IBKR.US,D,20211018,000000,17.3086,17.8373,17.2072,17.5316,5458593,0
+IBKR.US,D,20211019,000000,17.6293,18.0648,17.4946,18.048,3736683,0
+IBKR.US,D,20211020,000000,17.7589,18.3858,17.7345,18.3586,5268563,0
+IBKR.US,D,20211021,000000,18.0956,18.3872,17.9513,18.1385,3287704,0
+IBKR.US,D,20211022,000000,18.1775,18.2534,17.9526,18.2314,2437661,0
+IBKR.US,D,20211025,000000,18.2534,18.42,18.092,18.0968,2037885,0
+IBKR.US,D,20211026,000000,18.1411,18.2619,17.7994,17.8031,2634530,0
+IBKR.US,D,20211027,000000,17.7005,17.8472,17.4431,17.5633,2081903,0
+IBKR.US,D,20211028,000000,17.5413,17.5732,17.1078,17.2816,3630800,0
+IBKR.US,D,20211029,000000,17.0808,17.3894,17.0808,17.343,1977731,0
+IBKR.US,D,20211101,000000,17.4752,18.2389,17.3504,18.212,7643329,0
+IBKR.US,D,20211102,000000,18.251,18.251,17.8961,18.1775,5583020,0
+IBKR.US,D,20211103,000000,18.1899,18.6746,18.1262,18.4861,3072527,0
+IBKR.US,D,20211104,000000,18.5572,18.5572,18.1018,18.2534,2035791,0
+IBKR.US,D,20211105,000000,18.3586,18.501,18.0087,18.0697,2470883,0
+IBKR.US,D,20211108,000000,18.0943,18.2877,17.9157,18.0284,1843151,0
+IBKR.US,D,20211109,000000,17.7176,18.0111,17.6246,17.8669,1433920,0
+IBKR.US,D,20211110,000000,17.8031,18.06,17.7103,17.9279,1985076,0
+IBKR.US,D,20211111,000000,17.8249,18.1385,17.8249,17.9157,1676709,0
+IBKR.US,D,20211112,000000,17.8719,18.0038,17.7528,17.9698,1588832,0
+IBKR.US,D,20211115,000000,18.048,18.3978,17.9649,18.1216,2714329,0
+IBKR.US,D,20211116,000000,18.1216,18.3247,18.0014,18.1972,1983976,0
+IBKR.US,D,20211117,000000,18.1972,18.1972,17.9674,18.0968,2198460,0
+IBKR.US,D,20211118,000000,18.1141,18.2952,17.9427,18.273,2483761,0
+IBKR.US,D,20211119,000000,18.1703,18.5424,18.1216,18.251,3698401,0
+IBKR.US,D,20211122,000000,18.3611,18.819,18.3586,18.6305,3755696,0
+IBKR.US,D,20211123,000000,18.6034,18.8067,18.2828,18.7749,4569885,0
+IBKR.US,D,20211124,000000,18.7846,19.2231,18.5831,18.9414,4621594,0
+IBKR.US,D,20211126,000000,18.3882,18.4591,18.0648,18.1948,2509279,0
+IBKR.US,D,20211129,000000,18.3931,18.5791,18.1813,18.4445,2577769,0
+IBKR.US,D,20211130,000000,18.2216,18.3465,18.0499,18.0939,5068765,0
+IBKR.US,D,20211201,000000,18.3122,18.8441,18.2826,18.3858,6126025,0
+IBKR.US,D,20211202,000000,18.4713,18.8219,18.2018,18.7532,5021288,0
+IBKR.US,D,20211203,000000,18.8368,18.8491,18.1381,18.3611,4276750,0
+IBKR.US,D,20211206,000000,18.4151,18.7116,18.2508,18.5059,2856168,0
+IBKR.US,D,20211207,000000,18.7484,19.0022,18.6798,18.8171,2716178,0
+IBKR.US,D,20211208,000000,18.773,18.9861,18.6528,18.91,2930378,0
+IBKR.US,D,20211209,000000,18.8268,18.8687,18.6308,18.7239,3451717,0
+IBKR.US,D,20211210,000000,18.7301,18.8121,18.4346,18.6848,2963453,0
+IBKR.US,D,20211213,000000,18.5817,18.6872,18.3907,18.4273,2863477,0
+IBKR.US,D,20211214,000000,18.3442,18.6872,18.2925,18.6184,2900956,0
+IBKR.US,D,20211215,000000,18.67,18.8219,18.355,18.7532,2473332,0
+IBKR.US,D,20211216,000000,19.1774,19.876,19.0694,19.268,5365391,0
+IBKR.US,D,20211217,000000,19.224,19.2533,18.7973,18.9075,6229570,0
+IBKR.US,D,20211220,000000,18.6332,18.7044,18.1675,18.4003,3065365,0
+IBKR.US,D,20211221,000000,18.7141,19.0228,18.6602,18.9568,2261915,0
+IBKR.US,D,20211222,000000,18.9174,19.3195,18.6725,19.3048,1943408,0
+IBKR.US,D,20211223,000000,19.4101,19.6872,19.3342,19.6088,2004386,0
+IBKR.US,D,20211227,000000,19.6529,19.9346,19.5278,19.9225,1702379,0
+IBKR.US,D,20211228,000000,19.9912,20.3024,19.9127,19.9617,2631813,0
+IBKR.US,D,20211229,000000,19.9617,20.0084,19.7918,19.8442,1398457,0
+IBKR.US,D,20211230,000000,19.8931,19.9862,19.6136,19.6281,1736318,0
+IBKR.US,D,20211231,000000,19.5965,19.6235,19.4396,19.4665,1704709,0
+IBKR.US,D,20220103,000000,19.6088,19.8245,18.8171,19.1873,5942978,0
+IBKR.US,D,20220104,000000,19.2434,19.8442,19.236,19.3783,4545340,0
+IBKR.US,D,20220105,000000,19.4887,19.5157,18.7289,18.736,3585401,0
+IBKR.US,D,20220106,000000,18.8393,18.9923,18.697,18.947,3723142,0
+IBKR.US,D,20220107,000000,18.9811,19.0279,18.8072,18.9298,2424013,0
+IBKR.US,D,20220110,000000,18.7484,18.8393,18.3956,18.616,3775246,0
+IBKR.US,D,20220111,000000,18.6897,18.9811,18.529,18.9738,2692126,0
+IBKR.US,D,20220112,000000,18.9544,19.1332,18.8759,18.9592,2460735,0
+IBKR.US,D,20220113,000000,18.9886,19.0034,18.5203,18.5477,2891415,0
+IBKR.US,D,20220114,000000,18.3097,18.3684,17.969,18.322,2943006,0
+IBKR.US,D,20220118,000000,18.1136,18.2801,17.5963,17.6307,5542384,0
+IBKR.US,D,20220119,000000,18.0963,18.42,17.6085,17.6847,6375593,0
+IBKR.US,D,20220120,000000,17.7704,18.3072,17.653,17.7069,5019423,0
+IBKR.US,D,20220121,000000,17.545,17.5463,16.9051,16.9885,4924559,0
+IBKR.US,D,20220124,000000,16.67,16.7239,15.8879,16.6675,5824327,0
+IBKR.US,D,20220125,000000,16.344,16.4886,16.0497,16.111,5266478,0
+IBKR.US,D,20220126,000000,16.3366,16.6061,16.0229,16.1773,5544624,0
+IBKR.US,D,20220127,000000,16.3069,16.41,15.7606,15.8927,5262726,0
+IBKR.US,D,20220128,000000,15.7433,16.1479,15.6453,16.1453,2778602,0
+IBKR.US,D,20220131,000000,16.133,16.7275,16.018,16.7143,5185701,0
+IBKR.US,D,20220201,000000,16.7043,17.2386,16.5007,17.214,4104451,0
+IBKR.US,D,20220202,000000,17.2656,17.5987,17.241,17.41,3771694,0
+IBKR.US,D,20220203,000000,17.1577,17.4665,17.1552,17.2091,3475370,0
+IBKR.US,D,20220204,000000,17.0988,18.0033,17.0451,17.8859,3032110,0
+IBKR.US,D,20220207,000000,17.8929,18.1725,17.8097,17.8539,2743310,0
+IBKR.US,D,20220208,000000,17.8834,18.1651,17.8785,18.0499,2506118,0
+IBKR.US,D,20220209,000000,18.2556,18.4151,18.1381,18.2287,1767809,0
+IBKR.US,D,20220210,000000,18.0643,18.7998,18.0082,18.2265,3583588,0
+IBKR.US,D,20220211,000000,18.258,18.4665,17.8181,17.9198,3090782,0
+IBKR.US,D,20220214,000000,17.8097,17.9812,17.5695,17.6971,2118719,0
+IBKR.US,D,20220215,000000,17.9296,18.1381,17.8649,18.1136,2522841,0
+IBKR.US,D,20220216,000000,18.0403,18.3834,17.9959,18.3293,2053732,0
+IBKR.US,D,20220217,000000,18.1873,18.1873,17.2998,17.4419,2956226,0
+IBKR.US,D,20220218,000000,17.4051,17.4958,17.0743,17.1969,2337318,0
+IBKR.US,D,20220222,000000,16.986,17.2508,16.66,16.7335,3467581,0
+IBKR.US,D,20220223,000000,16.8292,16.947,16.0841,16.1306,3398191,0
+IBKR.US,D,20220224,000000,15.442,16.41,15.1576,16.3686,5071922,0
+IBKR.US,D,20220225,000000,16.5278,16.8587,16.3735,16.7999,3485514,0
+IBKR.US,D,20220228,000000,16.385,16.5347,16.061,16.245,3341242,0
+IBKR.US,D,20220301,000000,16.1271,16.2721,15.2313,15.2852,5370174,0
+IBKR.US,D,20220302,000000,15.4864,15.7689,15.3687,15.651,3097304,0
+IBKR.US,D,20220303,000000,15.7052,15.7737,14.8926,15.03,3907887,0
+IBKR.US,D,20220304,000000,14.7329,14.7869,14.2665,14.404,6343178,0
+IBKR.US,D,20220307,000000,14.3256,14.5711,13.9794,14.0234,5420832,0
+IBKR.US,D,20220308,000000,14.1536,14.9563,13.9868,14.4556,3836790,0
+IBKR.US,D,20220309,000000,14.9096,15.2631,14.814,15.1062,3288645,0
+IBKR.US,D,20220310,000000,14.8999,15.1305,14.8189,15.0792,2567751,0
+IBKR.US,D,20220311,000000,15.2434,15.398,14.9245,14.9538,2525909,0
+IBKR.US,D,20220314,000000,15.1305,15.6241,15.0497,15.1674,3763917,0
+IBKR.US,D,20220315,000000,15.2264,15.5135,15.0792,15.1503,5116580,0
+IBKR.US,D,20220316,000000,15.4596,16.1887,15.3319,16.1469,5876338,0
+IBKR.US,D,20220317,000000,15.9554,16.0413,15.7074,15.8867,5465278,0
+IBKR.US,D,20220318,000000,15.8523,16.4194,15.7321,16.3751,3838660,0
+IBKR.US,D,20220321,000000,16.3506,16.3629,15.9959,16.0585,3936351,0
+IBKR.US,D,20220322,000000,16.2525,16.7592,16.247,16.6796,3068253,0
+IBKR.US,D,20220323,000000,16.5372,16.6747,16.1444,16.1739,2718317,0
+IBKR.US,D,20220324,000000,16.2745,16.3947,16.051,16.2918,4274090,0
+IBKR.US,D,20220325,000000,16.3211,16.4341,16.1309,16.2007,6218029,0
+IBKR.US,D,20220328,000000,16.2991,16.3899,16.1691,16.3653,3550932,0
+IBKR.US,D,20220329,000000,16.6967,16.8809,16.3334,16.6819,3036273,0
+IBKR.US,D,20220330,000000,16.5813,16.8072,16.4463,16.5248,2836500,0
+IBKR.US,D,20220331,000000,16.4242,16.5813,16.1691,16.1788,3585099,0
+IBKR.US,D,20220401,000000,16.3531,16.4635,16.1187,16.3899,3075097,0
+IBKR.US,D,20220404,000000,16.385,16.6868,16.3604,16.5027,2202530,0
+IBKR.US,D,20220405,000000,16.4022,16.4857,16.0635,16.2326,3224123,0
+IBKR.US,D,20220406,000000,16.0535,16.2007,15.7074,15.8056,2925876,0
+IBKR.US,D,20220407,000000,15.8056,15.8154,15.3098,15.6928,2186438,0
+IBKR.US,D,20220408,000000,15.7122,16.0535,15.6805,15.9235,2176596,0
+IBKR.US,D,20220411,000000,15.8623,16.1002,15.7468,15.9284,1570333,0
+IBKR.US,D,20220412,000000,15.9824,16.1838,15.8498,15.9628,2401562,0
+IBKR.US,D,20220413,000000,15.8695,16.2107,15.8695,16.1197,2044314,0
+IBKR.US,D,20220414,000000,16.0782,16.2132,15.9604,16.0266,1784194,0
+IBKR.US,D,20220418,000000,15.7296,15.9014,15.5019,15.6952,3740639,0
+IBKR.US,D,20220419,000000,15.6928,16.1075,15.5895,16.0708,5416009,0
+IBKR.US,D,20220420,000000,15.9554,16.6034,15.8449,16.3038,5479976,0
+IBKR.US,D,20220421,000000,16.4084,16.5937,15.4816,15.6608,5105817,0
+IBKR.US,D,20220422,000000,15.5234,15.635,14.9317,14.9737,3821713,0
+IBKR.US,D,20220425,000000,14.8629,15.3713,14.6472,15.3638,2708385,0
+IBKR.US,D,20220426,000000,15.4668,15.8154,14.9538,15.0593,4642289,0
+IBKR.US,D,20220427,000000,14.9563,15.3244,14.9563,15.0128,2531967,0
+IBKR.US,D,20220428,000000,15.1748,15.3098,14.7305,15.1798,2522890,0
+IBKR.US,D,20220429,000000,15.0767,15.2706,14.5858,14.62,2644307,0
+IBKR.US,D,20220502,000000,14.6716,14.9833,14.4286,14.7034,5273489,0
+IBKR.US,D,20220503,000000,14.728,14.7808,14.3377,14.4138,3749035,0
+IBKR.US,D,20220504,000000,14.3869,14.7095,14.1069,14.6912,4256638,0
+IBKR.US,D,20220505,000000,14.48,14.48,13.8811,14.0947,7305288,0
+IBKR.US,D,20220506,000000,13.9377,14.0284,13.3216,13.4885,5059827,0
+IBKR.US,D,20220509,000000,13.2824,13.3191,12.8208,12.9164,4652425,0
+IBKR.US,D,20220510,000000,13.3141,13.4543,12.9263,13.324,4516652,0
+IBKR.US,D,20220511,000000,13.2454,13.8382,13.1559,13.2404,3953702,0
+IBKR.US,D,20220512,000000,13.0907,13.1864,12.8084,13.1178,3848124,0
+IBKR.US,D,20220513,000000,13.3977,13.7831,13.3423,13.53,3789448,0
+IBKR.US,D,20220516,000000,13.3903,13.6233,13.2969,13.3731,2395309,0
+IBKR.US,D,20220517,000000,13.6087,13.7756,13.4713,13.7413,4070560,0
+IBKR.US,D,20220518,000000,13.648,13.7548,13.0883,13.265,6211620,0
+IBKR.US,D,20220519,000000,13.0981,13.5805,13.0981,13.4933,3178394,0
+IBKR.US,D,20220520,000000,13.5423,13.9132,13.5032,13.891,4450729,0
+IBKR.US,D,20220523,000000,14.1194,14.269,13.8898,14.1268,4405415,0
+IBKR.US,D,20220524,000000,14.0506,14.0874,13.7216,13.8713,3409068,0
+IBKR.US,D,20220525,000000,13.7463,14.1439,13.6897,14.0897,3077077,0
+IBKR.US,D,20220526,000000,14.1463,14.7576,14.0654,14.6027,2219029,0
+IBKR.US,D,20220527,000000,14.6397,15.0251,14.6397,15.0201,2806793,0
+IBKR.US,D,20220531,000000,14.9906,15.3299,14.8601,15.1307,3650847,0
+IBKR.US,D,20220601,000000,15.084,15.2463,14.6931,14.7621,3864823,0
+IBKR.US,D,20220602,000000,14.7473,15.0558,14.6416,15.0398,2914172,0
+IBKR.US,D,20220603,000000,14.885,14.9784,14.7227,14.7816,3336506,0
+IBKR.US,D,20220606,000000,15.0398,15.2071,14.7915,14.9095,3611892,0
+IBKR.US,D,20220607,000000,14.7399,14.907,14.5863,14.8949,2661579,0
+IBKR.US,D,20220608,000000,14.7546,14.8062,14.3366,14.4791,3822451,0
+IBKR.US,D,20220609,000000,14.4177,14.4621,14.2236,14.2236,2939877,0
+IBKR.US,D,20220610,000000,13.8892,14.054,13.7381,13.8817,3234114,0
+IBKR.US,D,20220613,000000,13.6457,13.6457,13.1687,13.3827,4248913,0
+IBKR.US,D,20220614,000000,13.5523,13.771,13.4059,13.6679,2468171,0
+IBKR.US,D,20220615,000000,13.7982,14.14,13.7097,13.9041,2264400,0
+IBKR.US,D,20220616,000000,13.5375,13.722,13.3064,13.5399,3775174,0
+IBKR.US,D,20220617,000000,13.6185,14.1054,13.6185,13.7417,4517612,0
+IBKR.US,D,20220621,000000,13.9015,14.3342,13.9015,14.1965,3423113,0
+IBKR.US,D,20220622,000000,13.948,14.1413,13.9114,14.0071,2305162,0
+IBKR.US,D,20220623,000000,14.0145,14.1473,13.7871,13.9235,2166942,0
+IBKR.US,D,20220624,000000,14.071,14.3625,14.0342,14.3366,5173302,0
+IBKR.US,D,20220627,000000,14.4374,14.4374,14.1891,14.2924,1896156,0
+IBKR.US,D,20220628,000000,14.4597,14.5506,14.0735,14.1377,3071711,0
+IBKR.US,D,20220629,000000,14.1054,14.162,13.8917,14.017,3469251,0
+IBKR.US,D,20220630,000000,13.7318,13.7673,13.3777,13.5251,3317044,0
+IBKR.US,D,20220701,000000,13.3901,13.8155,13.1468,13.722,3231300,0
+IBKR.US,D,20220705,000000,13.5155,13.9555,13.3654,13.9505,2836920,0
+IBKR.US,D,20220706,000000,13.8622,14.0442,13.5844,13.6973,3346572,0
+IBKR.US,D,20220707,000000,13.8547,14.0218,13.781,13.9852,2339692,0
+IBKR.US,D,20220708,000000,14.0368,14.0368,13.8032,13.8327,1664244,0
+IBKR.US,D,20220711,000000,13.6161,13.6779,13.2621,13.299,3588782,0
+IBKR.US,D,20220712,000000,13.25,13.5819,13.1982,13.3114,2461428,0
+IBKR.US,D,20220713,000000,13.2252,13.4391,13.0705,13.3555,7590194,0
+IBKR.US,D,20220714,000000,13.1468,13.1649,12.8898,13.127,4384017,0
+IBKR.US,D,20220715,000000,13.3384,13.5399,13.1344,13.4762,3205961,0
+IBKR.US,D,20220718,000000,13.7318,13.9102,13.4885,13.5622,4956719,0
+IBKR.US,D,20220719,000000,13.7097,14.1522,13.6764,14.0784,4319312,0
+IBKR.US,D,20220720,000000,14.0046,14.1377,13.6457,13.926,6125555,0
+IBKR.US,D,20220721,000000,13.7685,14.0023,13.6482,13.9752,4376696,0
+IBKR.US,D,20220722,000000,13.9211,14.0735,13.7442,13.8768,2720793,0
+IBKR.US,D,20220725,000000,13.9802,14.0614,13.8081,14.0342,2677453,0
+IBKR.US,D,20220726,000000,13.953,14.0071,13.7231,13.8204,1819843,0
+IBKR.US,D,20220727,000000,13.8497,14.2678,13.8204,14.1303,2238313,0
+IBKR.US,D,20220728,000000,14.1522,14.3221,13.9727,14.3196,2721061,0
+IBKR.US,D,20220729,000000,14.3096,14.5284,14.2628,14.43,3710330,0
+IBKR.US,D,20220801,000000,14.3196,14.3784,13.626,13.8472,4031033,0
+IBKR.US,D,20220802,000000,13.771,14.3072,13.7171,14.1941,12822727,0
+IBKR.US,D,20220803,000000,14.3046,14.7054,14.2825,14.5579,3633407,0
+IBKR.US,D,20220804,000000,14.6416,15.0128,14.5508,14.9858,9184406,0
+IBKR.US,D,20220805,000000,14.7964,15.1137,14.7964,15.1014,4541051,0
+IBKR.US,D,20220808,000000,15.1997,15.2856,14.9449,15.0546,4253216,0
+IBKR.US,D,20220809,000000,14.9268,15.0288,14.7571,14.9881,11992453,0
+IBKR.US,D,20220810,000000,15.1651,15.3472,15.1137,15.2785,2195640,0
+IBKR.US,D,20220811,000000,15.3743,15.7109,15.3743,15.6226,3388155,0
+IBKR.US,D,20220812,000000,15.8292,16.0417,15.6642,16.0283,2705744,0
+IBKR.US,D,20220815,000000,15.9003,16.2495,15.8378,16.1118,2633820,0
+IBKR.US,D,20220816,000000,16.0749,16.2569,16.0356,16.1807,2034156,0
+IBKR.US,D,20220817,000000,16.0161,16.07,15.9003,16.0258,1519546,0
+IBKR.US,D,20220818,000000,15.9938,15.9938,15.6692,15.7233,3421925,0
+IBKR.US,D,20220819,000000,15.5143,15.5242,15.3372,15.4135,1827913,0
+IBKR.US,D,20220822,000000,15.1726,15.4432,15.1088,15.3571,10105069,0
+IBKR.US,D,20220823,000000,15.4086,15.4357,15.1505,15.2413,2025473,0
+IBKR.US,D,20220824,000000,15.266,15.4651,15.2316,15.389,1648728,0
+IBKR.US,D,20220825,000000,15.4234,15.6397,15.4234,15.6372,1444124,0
+IBKR.US,D,20220826,000000,15.6915,15.7062,15.1356,15.148,1684743,0
+IBKR.US,D,20220829,000000,15.0152,15.1591,14.9157,15.0251,2075715,0
+IBKR.US,D,20220830,000000,15.143,15.148,14.7743,14.934,2124326,0
+IBKR.US,D,20220831,000000,15.1607,15.5104,14.9858,15.168,3109732,0
+IBKR.US,D,20220901,000000,15.0057,15.5031,14.6683,15.4881,4302809,0
+IBKR.US,D,20220902,000000,15.7246,15.7558,15.1384,15.2247,2545667,0
+IBKR.US,D,20220906,000000,15.3454,15.9869,15.3454,15.9758,7657832,0
+IBKR.US,D,20220907,000000,15.8872,16.4364,15.8737,16.36,8840335,0
+IBKR.US,D,20220908,000000,16.2344,16.5668,16.1974,16.5472,4439960,0
+IBKR.US,D,20220909,000000,16.6579,17.0963,16.6505,17.015,5242494,0
+IBKR.US,D,20220912,000000,17.1432,17.4092,17.0989,17.1874,6466155,0
+IBKR.US,D,20220913,000000,16.8625,17.264,16.8378,16.9141,5074337,0
+IBKR.US,D,20220914,000000,16.9658,17.4067,16.9658,17.2983,6054201,0
+IBKR.US,D,20220915,000000,17.2245,17.4263,17.0497,17.1753,4624721,0
+IBKR.US,D,20220916,000000,17.0816,17.0866,16.5128,16.6778,19877756,0
+IBKR.US,D,20220919,000000,16.4217,16.9708,16.3921,16.9487,4134773,0
+IBKR.US,D,20220920,000000,16.8205,16.9807,16.5693,16.5965,3573161,0
+IBKR.US,D,20220921,000000,16.6975,16.9388,16.4857,16.4857,2418646,0
+IBKR.US,D,20220922,000000,16.6505,16.6826,16.1927,16.2492,4409896,0
+IBKR.US,D,20220923,000000,15.9783,16.0893,15.7097,15.9217,4491476,0
+IBKR.US,D,20220926,000000,15.8182,16.0781,15.7026,15.7171,3233496,0
+IBKR.US,D,20220927,000000,15.8995,16.0251,15.4416,15.6976,3434101,0
+IBKR.US,D,20220928,000000,15.7146,16.2023,15.6679,16.072,3004451,0
+IBKR.US,D,20220929,000000,15.9144,16.0005,15.6903,15.8502,3003091,0
+IBKR.US,D,20220930,000000,15.7813,16.0916,15.6828,15.7394,4485511,0
+IBKR.US,D,20221003,000000,15.8797,16.0276,15.4416,15.6877,5829294,0
+IBKR.US,D,20221004,000000,15.9217,16.6113,15.9081,16.6039,5375021,0
+IBKR.US,D,20221005,000000,16.5078,16.8353,16.4192,16.7837,3480309,0
+IBKR.US,D,20221006,000000,16.7173,17.3648,16.7024,17.2908,5526648,0
+IBKR.US,D,20221007,000000,17.1802,17.4313,16.8476,17.163,6934506,0
+IBKR.US,D,20221010,000000,17.35,17.3772,16.9596,17.1013,4597268,0
+IBKR.US,D,20221011,000000,16.9068,16.9955,16.5497,16.754,5230849,0
+IBKR.US,D,20221012,000000,16.8773,17.015,16.7367,16.9141,3896093,0
+IBKR.US,D,20221013,000000,16.5547,17.4952,16.4734,17.3995,4299743,0
+IBKR.US,D,20221014,000000,17.5865,17.6775,16.8279,16.85,5664908,0
+IBKR.US,D,20221017,000000,17.2195,17.3401,16.7528,16.9216,4942127,0
+IBKR.US,D,20221018,000000,17.5693,18.0273,17.4067,17.5274,9167604,0
+IBKR.US,D,20221019,000000,17.9165,18.8794,17.9165,18.739,7942611,0
+IBKR.US,D,20221020,000000,18.6134,18.6972,18.2661,18.6652,6230939,0
+IBKR.US,D,20221021,000000,18.7168,19.0347,18.4533,18.8819,5848362,0
+IBKR.US,D,20221024,000000,18.951,19.0223,18.5296,18.7564,4151705,0
+IBKR.US,D,20221025,000000,18.8006,19.4335,18.7192,19.3942,4307742,0
+IBKR.US,D,20221026,000000,19.3549,19.6232,19.0839,19.2339,5401739,0
+IBKR.US,D,20221027,000000,19.3892,19.8669,19.3104,19.739,5102293,0
+IBKR.US,D,20221028,000000,19.6872,19.8499,19.527,19.7315,6001021,0
+IBKR.US,D,20221031,000000,19.7217,19.9384,19.6109,19.739,5332979,0
+IBKR.US,D,20221101,000000,19.8743,19.9287,19.3658,19.7758,4318377,0
+IBKR.US,D,20221102,000000,19.6775,20.0343,19.6183,19.7588,4343621,0
+IBKR.US,D,20221103,000000,19.527,19.936,19.4975,19.8669,5103495,0
+IBKR.US,D,20221104,000000,19.9703,20.0617,19.4434,19.6012,4881983,0
+IBKR.US,D,20221107,000000,19.6552,19.8092,19.4559,19.6824,2912846,0
+IBKR.US,D,20221108,000000,19.6477,19.9606,19.4778,19.7266,2480853,0
+IBKR.US,D,20221109,000000,19.6084,19.6848,19.111,19.2439,2976575,0
+IBKR.US,D,20221110,000000,19.969,19.969,19.1134,19.3424,7882069,0
+IBKR.US,D,20221111,000000,19.3671,19.4606,17.9756,18.1136,8349717,0
+IBKR.US,D,20221114,000000,18.1332,18.4288,17.84,18.1529,6222554,0
+IBKR.US,D,20221115,000000,18.367,18.9275,18.367,18.7785,5788242,0
+IBKR.US,D,20221116,000000,18.5667,18.5889,18.249,18.35,3550905,0
+IBKR.US,D,20221117,000000,18.074,18.6972,18.015,18.468,3639895,0
+IBKR.US,D,20221118,000000,18.6578,18.7046,18.2219,18.4854,3242985,0
+IBKR.US,D,20221121,000000,18.478,18.7538,18.4215,18.5052,4558129,0
+IBKR.US,D,20221122,000000,18.5396,19.1948,18.4954,19.1503,3319241,0
+IBKR.US,D,20221123,000000,19.0864,19.5863,19.0419,19.2488,3417388,0
+IBKR.US,D,20221125,000000,19.325,19.3474,19.0199,19.1331,1393503,0
+IBKR.US,D,20221128,000000,18.9778,19.3646,18.9631,19.335,2771479,0
+IBKR.US,D,20221129,000000,19.3694,19.6626,19.3694,19.6527,4210830,0
+IBKR.US,D,20221130,000000,19.7267,19.9363,19.5924,19.8006,5385606,0
+IBKR.US,D,20221201,000000,19.8056,19.8229,18.9476,19.3939,4903855,0
+IBKR.US,D,20221202,000000,19.352,19.6502,19.2187,19.4087,3367206,0
+IBKR.US,D,20221205,000000,19.3889,19.3889,19.0511,19.1497,2669513,0
+IBKR.US,D,20221206,000000,19.1175,19.4283,19.0584,19.4111,3864700,0
+IBKR.US,D,20221207,000000,19.3371,19.3939,18.7577,18.7677,2957999,0
+IBKR.US,D,20221208,000000,18.9353,18.9451,18.5715,18.8118,2743366,0
+IBKR.US,D,20221209,000000,18.7552,18.8932,18.5629,18.6071,2453181,0
+IBKR.US,D,20221212,000000,18.5875,18.59,18.087,18.2965,4120625,0
+IBKR.US,D,20221213,000000,18.7454,18.7454,17.261,17.7588,8009995,0
+IBKR.US,D,20221214,000000,17.7073,17.8477,17.5173,17.5742,3532355,0
+IBKR.US,D,20221215,000000,17.4041,17.4581,16.9798,17.209,3839836,0
+IBKR.US,D,20221216,000000,17.0636,17.1573,16.9083,17.1352,5366104,0
+IBKR.US,D,20221219,000000,17.2041,17.2314,16.8244,17.0981,2668036,0
+IBKR.US,D,20221220,000000,17.1573,17.7073,17.1315,17.473,4340895,0
+IBKR.US,D,20221221,000000,17.6358,17.7985,17.478,17.7863,2220457,0
+IBKR.US,D,20221222,000000,17.7441,17.8341,17.5656,17.7048,2336737,0
+IBKR.US,D,20221223,000000,17.801,18.2743,17.68,18.1831,3205460,0
+IBKR.US,D,20221227,000000,18.2816,18.3311,17.934,18.0129,5354189,0
+IBKR.US,D,20221228,000000,18.0179,18.1683,17.8675,17.9315,2684664,0
+IBKR.US,D,20221229,000000,18.072,18.1153,17.9044,17.9858,1929846,0
+IBKR.US,D,20221230,000000,17.8971,17.9931,17.6652,17.8402,2108474,0
+IBKR.US,D,20230103,000000,17.9044,17.976,17.5875,17.601,4121108,0
+IBKR.US,D,20230104,000000,17.6308,17.8304,17.6234,17.7838,3924501,0
+IBKR.US,D,20230105,000000,17.6603,17.8279,17.5049,17.7146,2139847,0
+IBKR.US,D,20230106,000000,17.8205,18.2151,17.7122,18.1609,2038600,0
+IBKR.US,D,20230109,000000,18.341,18.998,18.1708,18.4518,4567751,0
+IBKR.US,D,20230110,000000,18.3952,18.7503,18.3952,18.7156,2899345,0
+IBKR.US,D,20230111,000000,18.6936,18.8834,18.3385,18.3976,3652784,0
+IBKR.US,D,20230112,000000,18.3435,18.5136,18.1228,18.4568,4101264,0
+IBKR.US,D,20230113,000000,18.3483,19.0511,18.3483,19.0386,3180239,0
+IBKR.US,D,20230117,000000,19.1596,19.3396,18.7577,19.0339,7539550,0
+IBKR.US,D,20230118,000000,19.929,20.5651,18.6924,19.956,18751956,0
+IBKR.US,D,20230119,000000,20.0079,20.0079,19.2928,19.4431,7127362,0
+IBKR.US,D,20230120,000000,19.4505,19.4876,18.9622,19.4603,6473718,0
+IBKR.US,D,20230123,000000,19.4382,19.7341,19.1893,19.7218,5512476,0
+IBKR.US,D,20230124,000000,19.7218,19.9707,19.4063,19.4603,3208238,0
+IBKR.US,D,20230125,000000,19.4013,19.4801,19.1006,19.3939,3339386,0
+IBKR.US,D,20230126,000000,19.5664,19.6751,19.278,19.4554,2866419,0
+IBKR.US,D,20230127,000000,19.4703,19.4703,18.8759,19.1127,4080083,0
+IBKR.US,D,20230130,000000,19.1422,19.347,19.0166,19.1694,4019933,0
+IBKR.US,D,20230131,000000,19.1768,19.7143,19.0956,19.7119,2935167,0
+IBKR.US,D,20230201,000000,19.6577,20.491,19.6244,20.2865,7220734,0
+IBKR.US,D,20230202,000000,20.5282,20.9029,19.6824,19.9585,7346756,0
+IBKR.US,D,20230203,000000,19.9487,21.0609,19.8771,20.7574,6937187,0
+IBKR.US,D,20230206,000000,20.718,21.3123,20.7106,20.8486,5487328,0
+IBKR.US,D,20230207,000000,20.8437,21.2691,20.7796,21.1938,4485543,0
+IBKR.US,D,20230208,000000,21.1447,21.6081,21.1274,21.2975,3515448,0
+IBKR.US,D,20230209,000000,21.3368,21.5294,21.1876,21.2926,3508809,0
+IBKR.US,D,20230210,000000,21.076,21.3148,20.8289,21.2578,3949681,0
+IBKR.US,D,20230213,000000,21.3221,21.5858,21.2851,21.3221,4604164,0
+IBKR.US,D,20230214,000000,21.1853,21.9386,21.1175,21.2851,4320338,0
+IBKR.US,D,20230215,000000,21.2309,21.5933,21.1519,21.4627,2915287,0
+IBKR.US,D,20230216,000000,21.4157,21.9163,21.3887,21.5637,6202444,0
+IBKR.US,D,20230217,000000,21.4282,21.5417,21.0609,21.3838,5740958,0
+IBKR.US,D,20230221,000000,21.3592,21.6624,21.1494,21.4652,5076442,0
+IBKR.US,D,20230222,000000,21.4724,21.4982,21.1274,21.2309,2937210,0
+IBKR.US,D,20230223,000000,21.3343,21.4282,20.9421,21.2212,5834176,0
+IBKR.US,D,20230224,000000,20.9844,21.4207,20.861,21.3,2367863,0
+IBKR.US,D,20230227,000000,21.3715,21.502,21.1411,21.2826,3129048,0
+IBKR.US,D,20230228,000000,21.3984,21.5272,21.2136,21.2578,2599356,0
+IBKR.US,D,20230301,000000,21.2555,21.6381,21.1346,21.5565,3955900,0
+IBKR.US,D,20230302,000000,21.5123,22.0405,21.3689,21.8876,3927529,0
+IBKR.US,D,20230303,000000,21.8333,22.0603,21.643,22.0282,3130745,0
+IBKR.US,D,20230306,000000,22.0553,22.2651,21.7393,21.7666,4631503,0
+IBKR.US,D,20230307,000000,21.8084,22.0232,21.6728,21.8628,2609248,0
+IBKR.US,D,20230308,000000,21.8553,22.0826,21.774,22.0108,4873282,0
+IBKR.US,D,20230309,000000,21.848,21.9727,21.0333,21.1148,5377491,0
+IBKR.US,D,20230310,000000,20.8976,20.8976,19.7547,19.8212,9622698,0
+IBKR.US,D,20230313,000000,19.2435,19.7076,18.7746,18.8585,11774770,0
+IBKR.US,D,20230314,000000,19.5991,20.0533,19.5422,19.7448,7785994,0
+IBKR.US,D,20230315,000000,18.8659,18.9768,18.2713,18.7647,9279436,0
+IBKR.US,D,20230316,000000,18.6338,19.3224,18.545,19.2311,6366542,0
+IBKR.US,D,20230317,000000,19.1102,19.1905,18.4609,18.7103,7709379,0
+IBKR.US,D,20230320,000000,18.8929,19.5718,18.8929,19.4114,5641897,0
+IBKR.US,D,20230321,000000,19.8977,20.452,19.8534,20.3273,5981513,0
+IBKR.US,D,20230322,000000,20.4754,20.5099,19.6238,19.636,6519343,0
+IBKR.US,D,20230323,000000,19.715,19.9237,19.3584,19.6483,5968891,0
+IBKR.US,D,20230324,000000,19.5027,19.5201,18.5005,19.0065,7546066,0
+IBKR.US,D,20230327,000000,19.4484,19.7448,19.3842,19.641,3925455,0
+IBKR.US,D,20230328,000000,19.6781,19.8952,19.5792,19.7522,2505063,0
+IBKR.US,D,20230329,000000,19.8705,20.0433,19.6768,20.026,3790315,0
+IBKR.US,D,20230330,000000,20.0951,20.2927,19.9569,20.0236,4215357,0
+IBKR.US,D,20230331,000000,20.2211,20.3988,20.0508,20.3818,3466711,0
+IBKR.US,D,20230403,000000,20.4901,20.8212,20.3198,20.3494,4745968,0
+IBKR.US,D,20230404,000000,20.3494,20.4632,19.8828,19.9816,2932576,0
+IBKR.US,D,20230405,000000,19.8237,19.8877,19.541,19.762,3332045,0
+IBKR.US,D,20230406,000000,19.7915,19.794,19.5372,19.6016,2440341,0
+IBKR.US,D,20230410,000000,19.6016,19.9027,19.5472,19.7644,2404828,0
+IBKR.US,D,20230411,000000,19.7497,19.9965,19.6853,19.8188,2368178,0
+IBKR.US,D,20230412,000000,19.9225,20.3051,19.7497,20.0926,3046385,0
+IBKR.US,D,20230413,000000,20.1025,20.3594,19.9102,20.2533,3711545,0
+IBKR.US,D,20230414,000000,20.2853,20.663,20.2656,20.5395,4121975,0
+IBKR.US,D,20230417,000000,20.4136,20.7322,20.2211,20.6853,4036319,0
+IBKR.US,D,20230418,000000,20.7124,21.0082,20.4988,20.92,7690304,0
+IBKR.US,D,20230419,000000,20.3669,21.2876,20.0458,20.7618,8569475,0
+IBKR.US,D,20230420,000000,20.579,20.7198,19.9422,20.2114,5451627,0
+IBKR.US,D,20230421,000000,20.1742,20.3075,19.8642,20.0285,4073274,0
+IBKR.US,D,20230424,000000,20.0333,20.1323,19.8225,19.9792,2620347,0
+IBKR.US,D,20230425,000000,19.6533,19.9519,19.4657,19.4953,4687946,0
+IBKR.US,D,20230426,000000,19.4335,19.4335,18.9867,19.004,3855236,0
+IBKR.US,D,20230427,000000,19.1447,19.3248,18.983,19.2385,3149407,0
+IBKR.US,D,20230428,000000,19.0632,19.3398,19.0435,19.2188,2614040,0
+IBKR.US,D,20230501,000000,19.2756,19.4657,18.888,19.0534,4479172,0
+IBKR.US,D,20230502,000000,18.9547,19.0313,18.2559,18.3005,3701564,0
+IBKR.US,D,20230503,000000,18.3178,18.567,17.8117,17.9103,4841638,0
+IBKR.US,D,20230504,000000,17.8214,17.9227,17.4859,17.629,4336501,0
+IBKR.US,D,20230505,000000,17.9869,19.0189,17.9499,18.8979,6320465,0
+IBKR.US,D,20230508,000000,19.0632,19.3398,19.0632,19.283,4035051,0
+IBKR.US,D,20230509,000000,19.2311,19.3373,18.9695,19.2534,2302511,0
+IBKR.US,D,20230510,000000,19.4139,19.4731,18.6819,18.9424,3342156,0
+IBKR.US,D,20230511,000000,18.777,18.8831,18.6214,18.7275,2100194,0
+IBKR.US,D,20230512,000000,18.8511,18.9867,18.593,18.7054,2481849,0
+IBKR.US,D,20230515,000000,18.8164,19.0016,18.6694,18.9126,2226216,0
+IBKR.US,D,20230516,000000,18.9126,18.9645,18.4782,18.4831,3571981,0
+IBKR.US,D,20230517,000000,18.6609,18.6609,18.3596,18.3967,3189185,0
+IBKR.US,D,20230518,000000,18.3844,18.777,18.34,18.6955,3814875,0
+IBKR.US,D,20230519,000000,18.7843,18.9052,18.6115,18.6189,2558760,0
+IBKR.US,D,20230522,000000,18.6486,18.7905,18.5523,18.6881,2646988,0
+IBKR.US,D,20230523,000000,18.651,18.7867,18.4412,18.4535,2165075,0
+IBKR.US,D,20230524,000000,18.3079,18.8436,18.1943,18.7126,3317479,0
+IBKR.US,D,20230525,000000,18.698,19.1768,18.6437,19.0607,3716730,0
+IBKR.US,D,20230526,000000,19.0632,19.431,19.0632,19.3398,3585640,0
+IBKR.US,D,20230530,000000,19.4188,19.5907,19.3435,19.488,2583198,0
+IBKR.US,D,20230531,000000,19.3891,19.4309,19.0776,19.0901,3613568,0
+IBKR.US,D,20230601,000000,19.1097,19.5176,19.0577,19.3965,2587025,0
+IBKR.US,D,20230602,000000,19.7178,20.0081,19.6287,19.8957,2419352,0
+IBKR.US,D,20230605,000000,19.9032,19.9698,19.6362,19.8833,2214629,0
+IBKR.US,D,20230606,000000,19.8833,20.1479,19.8266,20.0665,2576337,0
+IBKR.US,D,20230607,000000,20.1455,20.2195,19.8833,19.9256,2442351,0
+IBKR.US,D,20230608,000000,19.8415,19.9231,19.6115,19.6387,3076424,0
+IBKR.US,D,20230609,000000,19.6287,19.7746,19.5793,19.7252,2666788,0
+IBKR.US,D,20230612,000000,19.6955,19.6955,19.0059,19.0307,3827927,0
+IBKR.US,D,20230613,000000,19.0454,19.525,18.9565,19.4731,3030976,0
+IBKR.US,D,20230614,000000,19.483,19.9156,19.2852,19.7203,3843143,0
+IBKR.US,D,20230615,000000,19.5992,20.0243,19.5151,20.0071,2701180,0
+IBKR.US,D,20230616,000000,20.1083,20.1776,19.7771,19.844,3894388,0
+IBKR.US,D,20230620,000000,19.8142,19.9082,19.4756,19.8514,2495640,0
+IBKR.US,D,20230621,000000,19.8216,19.9281,19.7178,19.7426,1747939,0
+IBKR.US,D,20230622,000000,19.7029,19.7029,19.3175,19.6659,2149107,0
+IBKR.US,D,20230623,000000,19.493,19.8365,19.4483,19.7771,4838717,0
+IBKR.US,D,20230626,000000,19.8598,19.8957,19.6312,19.6436,2339832,0
+IBKR.US,D,20230627,000000,19.6659,19.9947,19.6485,19.9947,2422775,0
+IBKR.US,D,20230628,000000,19.9649,20.0279,19.6535,19.8142,4165232,0
+IBKR.US,D,20230629,000000,19.866,20.4816,19.8502,20.4694,4962661,0
+IBKR.US,D,20230630,000000,20.6397,20.8351,20.5286,20.5336,4399827,0
+IBKR.US,D,20230703,000000,20.5212,20.7832,20.3779,20.6868,1512753,0
+IBKR.US,D,20230705,000000,20.5953,20.8746,20.4197,20.8351,2918431,0
+IBKR.US,D,20230706,000000,20.7659,20.9266,20.5686,20.9043,2935277,0
+IBKR.US,D,20230707,000000,20.9933,21.512,20.9909,21.2849,4467987,0
+IBKR.US,D,20230710,000000,21.2453,21.2701,20.944,21.1392,2242253,0
+IBKR.US,D,20230711,000000,21.2183,21.3072,21.0674,21.2576,2252286,0
+IBKR.US,D,20230712,000000,21.3443,21.3542,20.9511,21.0451,4652830,0
+IBKR.US,D,20230713,000000,21.1983,21.5273,21.1662,21.1958,4380846,0
+IBKR.US,D,20230714,000000,21.2601,21.3517,20.8377,20.9193,3984200,0
+IBKR.US,D,20230717,000000,20.9118,21.0601,20.6719,20.714,3718685,0
+IBKR.US,D,20230718,000000,20.9363,21.3826,20.9363,21.3244,10167269,0
+IBKR.US,D,20230719,000000,20.3926,21.0006,20.2368,20.2616,15805018,0
+IBKR.US,D,20230720,000000,20.0934,20.8746,20.0615,20.6497,7271464,0
+IBKR.US,D,20230721,000000,20.6645,20.741,20.4271,20.6274,4300039,0
+IBKR.US,D,20230724,000000,20.6274,20.7153,20.3854,20.5458,3316966,0
+IBKR.US,D,20230725,000000,20.5533,20.662,20.4321,20.4914,3127948,0
+IBKR.US,D,20230726,000000,20.4694,21.2083,20.457,21.1392,6002741,0
+IBKR.US,D,20230727,000000,21.1911,21.6112,21.1268,21.4679,7530171,0
+IBKR.US,D,20230728,000000,21.4679,21.6756,21.3765,21.5024,4239274,0
+IBKR.US,D,20230731,000000,21.6531,21.9821,21.4333,21.5864,4177134,0
+IBKR.US,D,20230801,000000,21.5914,22.0115,21.5446,21.9474,3845781,0
+IBKR.US,D,20230802,000000,21.8882,22.1772,21.8411,22.0018,3186767,0
+IBKR.US,D,20230803,000000,22.0018,22.8175,22.0018,22.5036,5410022,0
+IBKR.US,D,20230804,000000,22.5185,22.521,21.7868,22.0735,3236734,0
+IBKR.US,D,20230807,000000,22.2464,22.3663,22.1699,22.2712,2007418,0
+IBKR.US,D,20230808,000000,21.9548,22.1204,21.7144,21.9747,2852076,0
+IBKR.US,D,20230809,000000,22.034,22.3627,21.8497,22.2218,3111159,0
+IBKR.US,D,20230810,000000,22.3627,22.5048,22.2374,22.3577,2192120,0
+IBKR.US,D,20230811,000000,22.3231,22.8026,22.2712,22.647,2807886,0
+IBKR.US,D,20230814,000000,22.5579,23.0695,22.5567,23.0151,3567072,0
+IBKR.US,D,20230815,000000,22.9089,22.9633,22.5406,22.637,2998360,0
+IBKR.US,D,20230816,000000,22.642,22.815,22.5603,22.5628,3251569,0
+IBKR.US,D,20230817,000000,22.5628,22.7903,22.3886,22.3923,2967869,0
+IBKR.US,D,20230818,000000,22.0932,22.6692,21.9771,22.6221,3285851,0
+IBKR.US,D,20230821,000000,22.6122,23.0611,22.5715,22.9979,2708931,0
+IBKR.US,D,20230822,000000,23.03,23.1091,22.5185,22.5802,2440935,0
+IBKR.US,D,20230823,000000,22.5529,22.7791,22.5011,22.7285,2594789,0
+IBKR.US,D,20230824,000000,22.7285,22.9511,22.5952,22.6939,1572373,0
+IBKR.US,D,20230825,000000,22.7753,23.0475,22.5356,22.8941,2090588,0
+IBKR.US,D,20230828,000000,22.9436,23.3044,22.9312,23.067,2693873,0
+IBKR.US,D,20230829,000000,23.067,23.0745,22.0932,22.632,4948259,0
+IBKR.US,D,20230830,000000,22.6172,22.7012,22.2984,22.3081,3953373,0
+IBKR.US,D,20230831,000000,22.3281,22.615,22.2276,22.5384,4113122,0
+IBKR.US,D,20230901,000000,22.6175,23.0258,22.4915,22.8973,3447451,0
+IBKR.US,D,20230905,000000,22.8824,22.912,22.6721,22.7883,2857584,0
+IBKR.US,D,20230906,000000,22.7563,23.1669,22.7563,23.1001,2848629,0
+IBKR.US,D,20230907,000000,23.0655,23.1744,22.7785,23.0061,2711963,0
+IBKR.US,D,20230908,000000,23.0333,23.4047,23.0086,23.3747,2599264,0
+IBKR.US,D,20230911,000000,23.4465,23.6546,23.2981,23.3772,3110423,0
+IBKR.US,D,20230912,000000,23.2956,23.4267,23.2152,23.2585,3795281,0
+IBKR.US,D,20230913,000000,23.3178,23.3661,22.5557,22.7858,3349927,0
+IBKR.US,D,20230914,000000,22.8973,23.0111,22.7538,22.9393,3128216,0
+IBKR.US,D,20230915,000000,22.7659,22.9108,22.588,22.7016,7628892,0
+IBKR.US,D,20230918,000000,22.6696,22.6967,22.3156,22.4272,4363112,0
+IBKR.US,D,20230919,000000,22.5384,22.5384,21.9247,22.1672,4748165,0
+IBKR.US,D,20230920,000000,22.1524,22.494,22.0015,22.4371,4560104,0
+IBKR.US,D,20230921,000000,22.37,22.459,21.9371,22.0387,4601303,0
+IBKR.US,D,20230922,000000,22.0657,22.1572,21.6303,21.7441,2758831,0
+IBKR.US,D,20230925,000000,21.6848,21.793,21.6388,21.759,2383922,0
+IBKR.US,D,20230926,000000,21.5534,21.6204,21.1637,21.3556,4113918,0
+IBKR.US,D,20230927,000000,21.467,22.2093,21.4024,21.8033,4501160,0
+IBKR.US,D,20230928,000000,21.8381,21.8802,21.6352,21.7367,2973685,0
+IBKR.US,D,20230929,000000,21.8108,21.8208,21.2968,21.4199,4207094,0
+IBKR.US,D,20231002,000000,21.4717,21.5534,21.0931,21.1996,3199558,0
+IBKR.US,D,20231003,000000,21.3184,21.7267,21.2764,21.5015,4482171,0
+IBKR.US,D,20231004,000000,21.5931,21.7275,21.2318,21.3974,3147553,0
+IBKR.US,D,20231005,000000,21.1996,21.7886,21.1575,21.754,2931164,0
+IBKR.US,D,20231006,000000,21.8083,22.2959,21.7217,22.1896,3193763,0
+IBKR.US,D,20231009,000000,22.1721,22.1821,21.754,21.7738,2720150,0
+IBKR.US,D,20231010,000000,22.0434,22.0881,21.8283,21.8578,2611145,0
+IBKR.US,D,20231011,000000,21.8133,21.8578,21.5015,21.6328,3125343,0
+IBKR.US,D,20231012,000000,21.6401,21.6712,21.0396,21.15,3825092,0
+IBKR.US,D,20231013,000000,21.1181,21.2447,20.9714,21.0562,2525005,0
+IBKR.US,D,20231016,000000,21.3233,21.5734,21.2253,21.2639,3492990,0
+IBKR.US,D,20231017,000000,21.227,21.5437,21.2046,21.3926,7982028,0
+IBKR.US,D,20231018,000000,20.5192,20.6453,20.0984,20.5117,16594299,0
+IBKR.US,D,20231019,000000,20.388,20.5934,20.0132,20.0934,4851476,0
+IBKR.US,D,20231020,000000,20.0565,20.1456,19.7718,19.8437,4425325,0
+IBKR.US,D,20231023,000000,19.7966,20.0885,19.7546,19.8337,3531955,0
+IBKR.US,D,20231024,000000,19.898,20.0266,19.7372,19.893,3275519,0
+IBKR.US,D,20231025,000000,19.8511,19.9204,19.5763,19.7297,2467464,0
+IBKR.US,D,20231026,000000,19.7174,20.0528,19.6976,19.8337,2870434,0
+IBKR.US,D,20231027,000000,19.7866,19.8658,19.4725,19.6061,3607774,0
+IBKR.US,D,20231030,000000,19.7422,19.8312,19.658,19.7768,2446971,0
+IBKR.US,D,20231031,000000,19.8213,19.8757,19.6877,19.8139,2918859,0
+IBKR.US,D,20231101,000000,19.8757,19.9896,19.3487,19.4402,5448100,0
+IBKR.US,D,20231102,000000,19.5738,19.913,19.5367,19.8831,4234735,0
+IBKR.US,D,20231103,000000,20.0465,20.0465,19.3363,19.6729,6169291,0
+IBKR.US,D,20231106,000000,19.8115,20.0021,19.6286,20.0021,3173941,0
+IBKR.US,D,20231107,000000,19.9574,20.2495,19.8597,20.1949,2667595,0
+IBKR.US,D,20231108,000000,20.242,20.4152,19.8683,19.8733,2853074,0
+IBKR.US,D,20231109,000000,20.0046,20.4102,19.913,20.2964,3549562,0
+IBKR.US,D,20231110,000000,20.3163,20.4387,20.0478,20.3832,2257791,0
+IBKR.US,D,20231113,000000,20.3113,20.4127,20.1727,20.1949,1814818,0
+IBKR.US,D,20231114,000000,20.3458,20.3458,19.5787,19.705,7033949,0
+IBKR.US,D,20231115,000000,19.7347,19.8511,19.5516,19.8412,6198472,0
+IBKR.US,D,20231116,000000,19.7816,19.8831,19.2956,19.4255,4226822,0
+IBKR.US,D,20231117,000000,19.4749,19.6111,19.3401,19.5962,4202208,0
+IBKR.US,D,20231120,000000,19.6629,19.7075,19.5342,19.5639,3571420,0
+IBKR.US,D,20231121,000000,19.47,19.9637,19.4327,19.8015,3459162,0
+IBKR.US,D,20231122,000000,19.8536,20.1307,19.8263,19.9574,2416958,0
+IBKR.US,D,20231124,000000,19.9279,20.2495,19.893,20.242,1759709,0
+IBKR.US,D,20231127,000000,20.18,20.1986,19.8523,20.007,3298925,0
+IBKR.US,D,20231128,000000,19.9946,20.0095,18.8933,18.9081,10812893,0
+IBKR.US,D,20231129,000000,18.9602,19.1233,17.9654,18.9998,9778286,0
+IBKR.US,D,20231130,000000,19.1186,19.3751,19.0509,19.2872,4597296,0
+IBKR.US,D,20231201,000000,19.3838,19.6589,19.2104,19.3615,5769695,0
+IBKR.US,D,20231204,000000,19.2972,19.7084,19.2649,19.634,5272597,0
+IBKR.US,D,20231205,000000,19.5399,19.6315,19.3611,19.5424,4765885,0
+IBKR.US,D,20231206,000000,19.6489,19.9537,19.6489,19.8448,6268811,0
+IBKR.US,D,20231207,000000,19.8373,20.0429,19.6044,20.023,5272040,0
+IBKR.US,D,20231208,000000,20.1073,20.7912,20.1073,20.603,7375507,0
+IBKR.US,D,20231211,000000,20.7219,20.872,20.5062,20.8036,5612713,0
+IBKR.US,D,20231212,000000,20.8161,21.0539,20.6772,20.7515,3721898,0
+IBKR.US,D,20231213,000000,20.7515,20.868,19.8644,20.1197,7924796,0
+IBKR.US,D,20231214,000000,20.1446,20.3229,19.8522,20.152,7951925,0
+IBKR.US,D,20231215,000000,19.9512,20.023,19.5573,19.7703,10087739,0
+IBKR.US,D,20231218,000000,19.8373,20.1371,19.8224,20.1023,6927851,0
+IBKR.US,D,20231219,000000,20.0899,20.4556,20.028,20.4418,4749778,0
+IBKR.US,D,20231220,000000,20.4269,20.6153,20.184,20.184,3069872,0
+IBKR.US,D,20231221,000000,20.194,20.3701,20.0504,20.3451,3081637,0
+IBKR.US,D,20231222,000000,20.3873,20.5483,20.2981,20.3451,2949620,0
+IBKR.US,D,20231226,000000,20.4022,20.64,20.3352,20.5955,1761086,0
+IBKR.US,D,20231227,000000,20.593,20.593,20.3787,20.4716,1685781,0
+IBKR.US,D,20231228,000000,20.4716,20.7392,20.3948,20.603,2940257,0
+IBKR.US,D,20231229,000000,20.5658,20.6624,20.4257,20.5408,2412991,0
+IBKR.US,D,20240102,000000,20.6005,20.9672,20.3825,20.9497,4514190,0
+IBKR.US,D,20240103,000000,20.9497,21.6784,20.9028,21.4652,9218048,0
+IBKR.US,D,20240104,000000,21.589,21.9979,21.4702,21.6064,10328057,0
+IBKR.US,D,20240105,000000,21.6509,22.2308,21.5865,21.7849,6933586,0
+IBKR.US,D,20240108,000000,21.765,21.8516,21.2521,21.7178,5666063,0
+IBKR.US,D,20240109,000000,21.9409,21.9856,21.5593,21.7353,5353580,0
+IBKR.US,D,20240110,000000,21.5568,21.6188,21.4405,21.5593,4883497,0
+IBKR.US,D,20240111,000000,21.7477,22.0127,21.5432,21.765,4972076,0
+IBKR.US,D,20240112,000000,21.7551,22.0524,21.7427,21.8939,6309149,0
+IBKR.US,D,20240116,000000,22.0177,22.0177,21.4874,21.6014,10546336,0
+IBKR.US,D,20240117,000000,20.8506,22.3993,20.7788,22.0996,15081650,0
+IBKR.US,D,20240118,000000,22.1267,22.1267,21.8741,22.0078,5578154,0
+IBKR.US,D,20240119,000000,22.0424,22.273,21.9285,22.2481,6039809,0
+IBKR.US,D,20240122,000000,22.3002,22.6322,22.2308,22.5727,8533308,0
+IBKR.US,D,20240123,000000,22.657,22.9495,22.5504,22.6496,5918980,0
+IBKR.US,D,20240124,000000,22.7464,22.7933,22.4562,22.7489,4247356,0
+IBKR.US,D,20240125,000000,22.7489,22.7933,22.3473,22.4142,4396791,0
+IBKR.US,D,20240126,000000,22.4242,22.7808,22.3794,22.7314,4361014,0
+IBKR.US,D,20240129,000000,22.7587,22.7587,22.3349,22.3869,5330636,0
+IBKR.US,D,20240130,000000,22.4167,22.5158,22.1614,22.2308,4463128,0
+IBKR.US,D,20240131,000000,22.149,22.2607,21.8591,21.9904,4569909,0
+IBKR.US,D,20240201,000000,21.9235,22.5431,21.884,22.5158,5799350,0
+IBKR.US,D,20240202,000000,22.6546,24.0645,22.6347,23.8191,10981133,0
+IBKR.US,D,20240205,000000,23.7869,23.9813,23.554,23.554,4886807,0
+IBKR.US,D,20240206,000000,23.554,23.5677,22.9742,23.0486,3181847,0
+IBKR.US,D,20240207,000000,23.1054,23.466,22.947,23.4005,2880878,0
+IBKR.US,D,20240208,000000,23.435,23.6827,23.4026,23.6307,2105751,0
+IBKR.US,D,20240209,000000,23.6902,24.4013,23.5837,24.2973,5601667,0
+IBKR.US,D,20240212,000000,24.3915,24.4038,24.2218,24.3221,2579433,0
+IBKR.US,D,20240213,000000,24.2998,25.2587,24.2998,25.0185,6338740,0
+IBKR.US,D,20240214,000000,25.1746,25.3503,24.9738,25.0381,4771584,0
+IBKR.US,D,20240215,000000,25.2141,26.059,25.1162,25.9153,8472912,0
+IBKR.US,D,20240216,000000,26.0268,26.3719,25.8137,25.9003,4057753,0
+IBKR.US,D,20240220,000000,25.9028,25.9921,25.3405,25.6056,4163080,0
+IBKR.US,D,20240221,000000,25.8733,26.074,25.5264,26.0317,5765586,0
+IBKR.US,D,20240222,000000,26.3217,26.5967,26.0527,26.4529,5477016,0
+IBKR.US,D,20240223,000000,26.4604,26.6884,26.2548,26.4431,2564961,0
+IBKR.US,D,20240226,000000,26.4035,26.9113,26.3537,26.7082,2769473,0
+IBKR.US,D,20240227,000000,26.6983,26.852,26.4231,26.5348,2998611,0
+IBKR.US,D,20240228,000000,26.5423,27.0551,26.4877,26.9064,3104710,0
+IBKR.US,D,20240229,000000,27.0329,27.09,26.5517,26.9634,4605977,0
+IBKR.US,D,20240301,000000,27.0379,27.4497,26.9634,27.3999,2870084,0
+IBKR.US,D,20240304,000000,27.6603,27.901,27.3999,27.5439,2935679,0
+IBKR.US,D,20240305,000000,27.4669,27.8265,27.0007,27.1842,3377781,0
+IBKR.US,D,20240306,000000,27.1471,27.4197,26.7354,27.2809,4264077,0
+IBKR.US,D,20240307,000000,27.2809,27.4247,27.0528,27.085,3378752,0
+IBKR.US,D,20240308,000000,27.1544,27.2214,26.7006,26.7625,4047492,0
+IBKR.US,D,20240311,000000,26.6609,26.7998,26.4505,26.7179,5072917,0
+IBKR.US,D,20240312,000000,26.8096,27.2289,26.7055,27.0577,3972607,0
+IBKR.US,D,20240313,000000,27.0577,27.1717,26.775,26.8991,2503056,0
+IBKR.US,D,20240314,000000,26.9983,26.9983,26.527,26.7429,3170417,0
+IBKR.US,D,20240315,000000,26.6287,26.8791,26.5358,26.646,7336195,0
+IBKR.US,D,20240318,000000,26.5816,26.9933,26.5666,26.77,4113683,0
+IBKR.US,D,20240319,000000,26.785,26.8717,26.5989,26.6534,2863798,0
+IBKR.US,D,20240320,000000,26.537,26.9859,26.4154,26.9834,4324225,0
+IBKR.US,D,20240321,000000,27.0379,27.4247,27.0254,27.2684,3465133,0
+IBKR.US,D,20240322,000000,27.0949,27.168,26.7949,26.9015,2831303,0
+IBKR.US,D,20240325,000000,26.8121,27.0913,26.7404,27.0627,2199937,0
+IBKR.US,D,20240326,000000,27.1643,27.3852,27.1197,27.3404,2092755,0
+IBKR.US,D,20240327,000000,27.4147,27.6603,27.2884,27.6356,2558010,0
+IBKR.US,D,20240328,000000,27.7547,27.896,27.6107,27.7051,2600843,0
+IBKR.US,D,20240401,000000,27.7051,27.9356,27.5091,27.7893,2722900,0
+IBKR.US,D,20240402,000000,27.906,28.47,27.8836,28.3894,4400553,0
+IBKR.US,D,20240403,000000,28.4987,28.9972,28.3349,28.4615,4512625,0
+IBKR.US,D,20240404,000000,28.5879,28.625,27.4966,27.5364,3712588,0
+IBKR.US,D,20240405,000000,27.6952,28.1019,27.6652,27.9431,3844809,0
+IBKR.US,D,20240408,000000,28.211,28.4169,28.0027,28.382,1965590,0
+IBKR.US,D,20240409,000000,28.2333,28.3224,27.4423,27.5538,2547889,0
+IBKR.US,D,20240410,000000,27.6107,28.3894,27.6083,28.149,3801657,0
+IBKR.US,D,20240411,000000,28.0497,28.0497,27.7347,27.8165,2642314,0
+IBKR.US,D,20240412,000000,27.777,27.8067,27.2809,27.3777,3169272,0
+IBKR.US,D,20240415,000000,27.772,27.8067,26.9338,27.0725,3727632,0
+IBKR.US,D,20240416,000000,27.0775,27.1742,26.4861,26.6337,9086556,0
+IBKR.US,D,20240417,000000,27.1568,28.3151,26.9163,27.09,10044463,0
+IBKR.US,D,20240418,000000,27.4372,27.7136,26.9958,27.4297,3874832,0
+IBKR.US,D,20240419,000000,27.4297,27.8661,27.4297,27.6652,4078233,0
+IBKR.US,D,20240422,000000,27.8935,28.2159,27.7397,28.0449,3768832,0
+IBKR.US,D,20240423,000000,28.0547,28.7837,27.8811,28.4441,4199394,0
+IBKR.US,D,20240424,000000,28.459,28.8508,28.3574,28.6797,2690792,0
+IBKR.US,D,20240425,000000,28.6225,29.2563,28.4813,29.1013,3794682,0
+IBKR.US,D,20240426,000000,29.1385,29.183,28.6487,28.8062,2892737,0
+IBKR.US,D,20240429,000000,28.697,29.2005,28.6129,28.95,3095593,0
+IBKR.US,D,20240430,000000,28.9822,29.0542,28.5333,28.5507,3683936,0
+IBKR.US,D,20240501,000000,28.6079,29.2476,28.4987,28.9922,4456276,0
+IBKR.US,D,20240502,000000,29.1683,29.8577,29.1237,29.7114,6763876,0
+IBKR.US,D,20240503,000000,29.6196,29.8527,28.9425,29.7907,5885136,0
+IBKR.US,D,20240506,000000,29.9494,30.267,29.8999,30.2595,3069674,0
+IBKR.US,D,20240507,000000,30.3166,30.4753,29.8452,29.8949,3768582,0
+IBKR.US,D,20240508,000000,30.0462,30.1553,29.5031,29.6914,2830372,0
+IBKR.US,D,20240509,000000,29.6914,29.8813,29.4014,29.5452,3389159,0
+IBKR.US,D,20240510,000000,29.5626,29.9147,29.5502,29.7882,2286140,0
+IBKR.US,D,20240513,000000,29.7907,30.0015,29.6889,29.8231,2105162,0
+IBKR.US,D,20240514,000000,29.761,30.2248,29.7302,30.2074,2472073,0
+IBKR.US,D,20240515,000000,30.1727,30.3215,29.9222,30.2595,2733085,0
+IBKR.US,D,20240516,000000,30.3141,30.4082,30.0537,30.2124,2251307,0
+IBKR.US,D,20240517,000000,30.4629,30.7382,30.2595,30.7084,2437583,0
+IBKR.US,D,20240520,000000,30.7407,31.1896,30.7282,31.1374,2826025,0
+IBKR.US,D,20240521,000000,31.1251,31.4548,31.0084,31.3979,2659019,0
+IBKR.US,D,20240522,000000,31.3459,31.4028,31.0009,31.0159,2792325,0
+IBKR.US,D,20240523,000000,31.1647,31.4972,30.5645,30.8572,3595793,0
+IBKR.US,D,20240524,000000,31.0754,31.7897,31.0209,31.7451,2663289,0
+IBKR.US,D,20240528,000000,31.7451,32.0402,31.5615,31.894,2786087,0
+IBKR.US,D,20240529,000000,31.6632,31.9806,31.5516,31.7327,2718049,0
+IBKR.US,D,20240530,000000,31.8071,31.8964,31.4077,31.631,2229396,0
+IBKR.US,D,20240531,000000,31.6857,31.7379,30.3512,31.2409,6897546,0
+IBKR.US,D,20240603,000000,31.3887,31.6185,30.854,31.4569,3998539,0
+IBKR.US,D,20240604,000000,31.452,31.6608,30.8954,30.9874,4420237,0
+IBKR.US,D,20240605,000000,31.1117,31.3527,30.8557,31.1763,2715297,0
+IBKR.US,D,20240606,000000,31.1439,31.2607,30.4575,30.468,2915711,0
+IBKR.US,D,20240607,000000,30.6892,31.1887,30.5799,30.7488,3506957,0
+IBKR.US,D,20240610,000000,30.6096,31.2757,30.4903,31.1763,2707465,0
+IBKR.US,D,20240611,000000,30.9775,31.0047,30.225,30.6519,2601733,0
+IBKR.US,D,20240612,000000,30.6121,30.6519,29.7226,30.2443,4221815,0
+IBKR.US,D,20240613,000000,30.1698,30.2842,29.8442,30.1352,2906085,0
+IBKR.US,D,20240614,000000,29.8195,30.0877,29.5461,29.8542,3073347,0
+IBKR.US,D,20240617,000000,29.8195,30.1302,29.6505,30.0828,1860456,0
+IBKR.US,D,20240618,000000,30.0431,30.0766,29.7076,29.7548,2320939,0
+IBKR.US,D,20240620,000000,29.8517,30.0107,29.745,29.8816,3777996,0
+IBKR.US,D,20240621,000000,29.909,29.986,29.3622,29.8642,4281015,0
+IBKR.US,D,20240624,000000,29.8392,30.5824,29.8368,30.0828,3028586,0
+IBKR.US,D,20240625,000000,30.1052,30.4196,30.0282,30.3437,2210499,0
+IBKR.US,D,20240626,000000,30.3015,30.5774,30.1002,30.5649,2295558,0
+IBKR.US,D,20240627,000000,30.6346,30.8557,30.5003,30.5625,2182100,0
+IBKR.US,D,20240628,000000,30.6296,30.6618,30.1927,30.4655,3528430,0
+IBKR.US,D,20240701,000000,30.8333,31.5925,30.4358,31.4969,3311750,0
+IBKR.US,D,20240702,000000,31.5589,31.7975,31.4844,31.7329,2825327,0
+IBKR.US,D,20240703,000000,31.8074,32.0559,30.8433,31.1937,1876678,0
+IBKR.US,D,20240705,000000,30.8756,30.9911,30.1947,30.8084,3632142,0
+IBKR.US,D,20240708,000000,31.0868,31.2196,30.5972,30.6817,2021570,0
+IBKR.US,D,20240709,000000,30.8457,31.3899,30.7041,31.1241,2431645,0
+IBKR.US,D,20240710,000000,31.1638,31.436,30.9948,31.0172,3122069,0
+IBKR.US,D,20240711,000000,30.2805,30.6371,29.6729,30.0803,5022119,0
+IBKR.US,D,20240712,000000,30.2593,30.4407,30.1183,30.2195,4150301,0
+IBKR.US,D,20240715,000000,30.3562,31.1067,30.3512,30.9775,4536223,0
+IBKR.US,D,20240716,000000,31.0097,31.0768,30.4655,30.7289,9617978,0
+IBKR.US,D,20240717,000000,30.1573,30.7712,28.9795,30.6569,11645359,0
+IBKR.US,D,20240718,000000,30.5028,30.5053,29.5026,29.7201,6032411,0
+IBKR.US,D,20240719,000000,29.6704,30.1102,29.4889,29.9811,4585946,0
+IBKR.US,D,20240722,000000,29.9811,30.5425,29.8717,30.391,3530796,0
+IBKR.US,D,20240723,000000,30.4308,30.4879,30.1499,30.3339,3334181,0
+IBKR.US,D,20240724,000000,30.2146,30.238,29.32,29.3523,3869221,0
+IBKR.US,D,20240725,000000,29.5288,29.5859,28.8951,29.4641,4724130,0
+IBKR.US,D,20240726,000000,29.4815,29.6306,29.2032,29.5213,3378548,0
+IBKR.US,D,20240729,000000,29.5336,29.7672,29.2007,29.7276,3616621,0
+IBKR.US,D,20240730,000000,29.8816,30.2606,29.556,29.561,2955168,0
+IBKR.US,D,20240731,000000,29.8046,30.1376,29.6058,29.638,2704769,0
+IBKR.US,D,20240801,000000,29.8195,30.2171,28.9547,29.5735,3875704,0
+IBKR.US,D,20240802,000000,28.8702,29.1125,27.6327,27.9633,6186921,0
+IBKR.US,D,20240805,000000,26.5319,27.2152,25.7665,26.9991,6504428,0
+IBKR.US,D,20240806,000000,27.1482,27.7657,27.0139,27.4637,3534221,0
+IBKR.US,D,20240807,000000,27.9184,28.4404,27.8837,28.0228,6441980,0
+IBKR.US,D,20240808,000000,28.3831,28.8031,28.2291,28.6962,4228636,0
+IBKR.US,D,20240809,000000,28.5769,29.0653,28.4527,28.9622,2178325,0
+IBKR.US,D,20240812,000000,29.2057,29.4045,28.9075,29.305,2767966,0
+IBKR.US,D,20240813,000000,29.3498,29.5361,29.1436,29.2182,2447243,0
+IBKR.US,D,20240814,000000,29.5064,29.7697,29.2279,29.3374,3261568,0
+IBKR.US,D,20240815,000000,29.8417,30.0828,29.6926,29.884,2850056,0
+IBKR.US,D,20240816,000000,29.9015,30.0877,29.8617,30.0332,2438394,0
+IBKR.US,D,20240819,000000,30.0656,30.3264,30.0232,30.304,2280303,0
+IBKR.US,D,20240820,000000,30.2916,30.3412,29.9213,30.0082,1853917,0
+IBKR.US,D,20240821,000000,30.0581,30.6892,30.0257,30.6519,2770030,0
+IBKR.US,D,20240822,000000,30.6569,30.9103,30.5203,30.8383,3878034,0
+IBKR.US,D,20240823,000000,30.9849,30.9849,30.0865,30.6643,4309068,0
+IBKR.US,D,20240826,000000,30.7637,31.1117,30.6767,30.888,2290456,0
+IBKR.US,D,20240827,000000,30.9377,31.6185,30.888,31.5888,3321497,0
+IBKR.US,D,20240828,000000,31.4569,31.4994,31.1912,31.3899,3000408,0
+IBKR.US,D,20240829,000000,31.4994,31.892,31.3974,31.5763,2206748,0
+IBKR.US,D,20240830,000000,31.6535,32.1141,31.5426,32.0918,2825532,0
+IBKR.US,D,20240903,000000,31.9,32.1066,31.5689,31.7207,3053766,0
+IBKR.US,D,20240904,000000,31.6535,31.7157,31.2239,31.2526,3228487,0
+IBKR.US,D,20240905,000000,31.3746,31.4381,30.9998,31.387,2534804,0
+IBKR.US,D,20240906,000000,31.3498,31.4655,30.2243,30.5107,3167030,0
+IBKR.US,D,20240909,000000,30.7871,31.1755,30.7397,30.9289,2315907,0
+IBKR.US,D,20240910,000000,30.7372,30.8331,29.9931,30.3887,1998157,0
+IBKR.US,D,20240911,000000,30.436,30.6625,29.8882,30.5679,2656361,0
+IBKR.US,D,20240912,000000,30.6625,30.8568,30.4757,30.7746,2905347,0
+IBKR.US,D,20240913,000000,31.1207,32.3942,30.9414,31.8876,6502997,0
+IBKR.US,D,20240916,000000,31.8701,32.5939,31.8701,32.0171,4629710,0
+IBKR.US,D,20240917,000000,32.2062,33.1546,31.9946,32.8187,5209809,0
+IBKR.US,D,20240918,000000,32.8237,33.2196,32.1839,32.413,4391588,0
+IBKR.US,D,20240919,000000,32.9582,33.0876,32.5224,32.9781,3554743,0
+IBKR.US,D,20240920,000000,32.9656,33.1823,32.7939,33.12,5094236,0
+IBKR.US,D,20240923,000000,33.2893,33.7599,33.2893,33.6603,3210936,0
+IBKR.US,D,20240924,000000,33.7374,34.0014,33.5707,33.8894,2852352,0
+IBKR.US,D,20240925,000000,33.8894,34.1383,33.7102,33.9118,2919119,0
+IBKR.US,D,20240926,000000,34.1658,34.5467,33.9367,34.0413,3559402,0
+IBKR.US,D,20240927,000000,33.9093,34.3575,33.7374,34.243,3607096,0
+IBKR.US,D,20240930,000000,34.3301,34.7135,34.2094,34.7036,4138147,0
+IBKR.US,D,20241001,000000,34.599,34.853,33.7724,34.4272,4812359,0
+IBKR.US,D,20241002,000000,34.5567,35.5551,34.5492,35.5103,4382455,0
+IBKR.US,D,20241003,000000,35.4804,36.1353,35.229,36.0481,4706389,0
+IBKR.US,D,20241004,000000,36.5087,36.8125,36.2,36.8125,2670932,0
+IBKR.US,D,20241007,000000,37.0391,37.1873,36.7851,36.9918,4037735,0
+IBKR.US,D,20241008,000000,36.8125,37.1263,36.6482,36.7477,3605196,0
+IBKR.US,D,20241009,000000,36.8498,37.3403,36.7352,37.2307,4713285,0
+IBKR.US,D,20241010,000000,37.0988,37.2553,36.8075,37.0066,2840910,0
+IBKR.US,D,20241011,000000,37.161,37.6865,37.0863,37.6316,3431704,0
+IBKR.US,D,20241014,000000,37.8494,37.9081,37.5519,37.6715,3235214,0
+IBKR.US,D,20241015,000000,38.0948,38.5304,37.8494,38.0886,6974559,0
+IBKR.US,D,20241016,000000,36.9058,37.5943,34.9974,36.546,11516590,0
+IBKR.US,D,20241017,000000,36.5635,37.3803,36.3269,37.2059,4945914,0
+IBKR.US,D,20241018,000000,37.2307,37.4225,37.0341,37.0516,3127457,0
+IBKR.US,D,20241021,000000,37.0938,37.3528,36.8548,37.2581,2925875,0
+IBKR.US,D,20241022,000000,36.9843,37.1635,36.5237,37.0141,2524441,0
+IBKR.US,D,20241023,000000,36.8449,36.9818,36.4665,36.7104,2549274,0
+IBKR.US,D,20241024,000000,36.7702,37.1337,36.6526,36.8996,2780440,0
+IBKR.US,D,20241025,000000,36.9369,37.0341,36.2274,36.6432,3180159,0
+IBKR.US,D,20241028,000000,37.0091,37.6217,36.8449,37.5943,2627532,0
+IBKR.US,D,20241029,000000,37.659,38.3263,37.6217,38.0549,2796903,0
+IBKR.US,D,20241030,000000,38.1196,38.5043,38.0823,38.4035,2622419,0
+IBKR.US,D,20241031,000000,38.3438,38.421,37.679,37.9902,3090780,0
+IBKR.US,D,20241101,000000,38.0312,38.4882,37.8582,38.289,2971693,0
+IBKR.US,D,20241104,000000,38.3923,38.6251,38.1894,38.3263,2128442,0
+IBKR.US,D,20241105,000000,38.3513,39.0881,38.2391,38.5703,2778493,0
+IBKR.US,D,20241106,000000,41.0776,43.0969,40.8585,42.7482,9656183,0
+IBKR.US,D,20241107,000000,42.3276,42.6711,41.4935,41.4984,4675392,0
+IBKR.US,D,20241108,000000,41.6552,42.6761,41.1498,42.2627,3429917,0
+IBKR.US,D,20241111,000000,42.9276,44.7377,42.8703,44.6904,8613081,0
+IBKR.US,D,20241112,000000,44.4414,45.1186,44.1626,44.7052,4230964,0
+IBKR.US,D,20241113,000000,44.6207,44.8871,44.3941,44.4812,3176432,0
+IBKR.US,D,20241114,000000,44.5684,44.7577,43.9459,44.2945,3364186,0
+IBKR.US,D,20241115,000000,44.2646,44.9045,44.1451,44.8696,5071363,0
+IBKR.US,D,20241118,000000,45.0664,45.568,44.8671,45.4672,3969707,0
+IBKR.US,D,20241119,000000,45.0714,46.254,44.953,46.1893,3709905,0
+IBKR.US,D,20241120,000000,47.0259,47.0582,46.1071,46.7744,4999021,0
+IBKR.US,D,20241121,000000,47.5537,47.8674,46.9412,47.733,5164143,0
+IBKR.US,D,20241122,000000,47.9794,48.1064,46.6872,47.7105,6381227,0
+IBKR.US,D,20241125,000000,47.7827,48.1588,46.9736,47.5512,6561896,0
+IBKR.US,D,20241126,000000,47.7205,48.0966,47.2375,48.0417,3805172,0
+IBKR.US,D,20241127,000000,48.0891,48.1164,47.4106,47.6334,3151406,0
+IBKR.US,D,20241129,000000,47.9251,48.1045,47.4302,47.6409,2313093,0
+IBKR.US,D,20241202,000000,47.7804,48.2193,46.2572,46.2921,6170334,0
+IBKR.US,D,20241203,000000,46.7184,47.3035,46.2746,46.5938,5667324,0
+IBKR.US,D,20241204,000000,46.4666,47.1272,46.0029,46.3644,5328948,0
+IBKR.US,D,20241205,000000,46.524,46.8331,46.1226,46.5962,4848776,0
+IBKR.US,D,20241206,000000,46.5663,46.6935,45.9281,46.6112,3869855,0
+IBKR.US,D,20241209,000000,46.6112,46.9328,44.4521,44.9184,6496116,0
+IBKR.US,D,20241210,000000,44.7664,44.9209,43.8064,43.8787,6235145,0
+IBKR.US,D,20241211,000000,44.3475,45.1602,44.168,45.0705,4460499,0
+IBKR.US,D,20241212,000000,45.1702,45.5067,44.6691,44.9533,2887540,0
+IBKR.US,D,20241213,000000,45.1253,45.1863,44.2652,44.7489,3197426,0
+IBKR.US,D,20241216,000000,44.7489,45.3023,44.6791,44.9259,3086665,0
+IBKR.US,D,20241217,000000,44.4471,44.6342,43.46,44.6018,4530006,0
+IBKR.US,D,20241218,000000,44.7664,44.7664,42.9638,43.3278,3803324,0
+IBKR.US,D,20241219,000000,44.173,44.5394,43.2879,43.3278,3636785,0
+IBKR.US,D,20241220,000000,42.7723,44.3749,42.6547,43.8588,11489351,0
+IBKR.US,D,20241223,000000,44.3101,44.8062,43.8501,44.2777,4008397,0
+IBKR.US,D,20241224,000000,44.3674,45.1951,44.35,45.0007,1286757,0
+IBKR.US,D,20241226,000000,45.0007,45.2899,44.8262,45.1528,1685155,0
+IBKR.US,D,20241227,000000,44.6965,45.1528,44.3798,44.6267,1970160,0
+IBKR.US,D,20241230,000000,44.2428,44.8212,44.0334,44.6142,2610088,0
+IBKR.US,D,20241231,000000,44.7787,44.7787,43.9286,44.0458,2990327,0
+IBKR.US,D,20250102,000000,44.2727,45.6962,43.2779,45.4992,5030204,0
+IBKR.US,D,20250103,000000,45.6239,46.4017,45.3248,45.8035,4304765,0
+IBKR.US,D,20250106,000000,46.3919,47.399,46.1263,47.3865,4383667,0
+IBKR.US,D,20250107,000000,47.7929,48.2193,46.0453,47.6608,7061281,0
+IBKR.US,D,20250108,000000,47.586,47.8229,47.045,47.591,3768287,0
+IBKR.US,D,20250110,000000,47.217,47.247,45.2624,46.1749,5307613,0
+IBKR.US,D,20250113,000000,45.6564,46.1799,45.1578,45.6887,5320328,0
+IBKR.US,D,20250114,000000,45.9768,46.2472,45.0181,45.5342,3611760,0
+IBKR.US,D,20250115,000000,46.3145,46.716,46.0278,46.3345,4837923,0
+IBKR.US,D,20250116,000000,46.3943,47.4308,46.3869,46.9104,4160472,0
+IBKR.US,D,20250117,000000,47.1198,47.6957,46.7383,47.3915,5047235,0
+IBKR.US,D,20250121,000000,48.0261,48.5833,47.5336,48.0747,7951646,0
+IBKR.US,D,20250122,000000,51.6074,52.6389,50.468,52.3005,11820812,0
+IBKR.US,D,20250123,000000,52.3553,53.0633,50.8569,51.9938,9192434,0
+IBKR.US,D,20250124,000000,52.106,55.013,52.0786,54.5966,12589799,0
+IBKR.US,D,20250127,000000,53.0285,53.3526,50.1639,50.8271,9742092,0
+IBKR.US,D,20250128,000000,51.2534,52.0113,50.8594,51.7944,7463806,0
+IBKR.US,D,20250129,000000,51.7346,52.8789,51.5326,52.667,6531080,0
+IBKR.US,D,20250130,000000,53.0833,55.1202,53.0833,54.6415,10512274,0
+IBKR.US,D,20250131,000000,54.8983,54.9108,53.7265,54.2102,7250831,0
+IBKR.US,D,20250203,000000,52.4626,56.0838,52.3242,55.7161,9117327,0
+IBKR.US,D,20250204,000000,55.7261,55.9454,54.9024,55.2174,6704678,0
+IBKR.US,D,20250205,000000,55.7161,58.5008,55.4318,58.2017,11317253,0
+IBKR.US,D,20250206,000000,58.5831,58.6617,56.4316,56.9003,7010264,0
+IBKR.US,D,20250207,000000,57.1296,57.8327,56.8392,57.6258,8045974,0
+IBKR.US,D,20250210,000000,57.8003,57.9923,56.0252,56.3917,6984606,0
+IBKR.US,D,20250211,000000,56.3917,56.3917,54.5991,55.215,5754649,0
+IBKR.US,D,20250212,000000,55.5191,57.4587,55.1576,57.3914,7252580,0
+IBKR.US,D,20250213,000000,57.8078,58.8026,56.9277,58.5507,7707598,0
+IBKR.US,D,20250214,000000,58.3987,58.9696,56.9476,58.3687,6712191,0
+IBKR.US,D,20250218,000000,58.8076,58.9621,57.8153,58.7203,4710640,0
+IBKR.US,D,20250219,000000,58.7128,58.9621,57.3509,58.0022,5592237,0
+IBKR.US,D,20250220,000000,57.8889,57.8889,55.0479,56.3443,9410924,0
+IBKR.US,D,20250221,000000,56.7158,56.8292,54.1728,54.5318,8435026,0
+IBKR.US,D,20250224,000000,54.6814,55.3695,52.5374,53.5047,9221835,0
+IBKR.US,D,20250225,000000,53.193,53.3501,49.5855,50.0966,11385132,0
+IBKR.US,D,20250226,000000,50.7771,52.3229,50.5087,51.5226,6823093,0
+IBKR.US,D,20250227,000000,52.3791,52.6445,50.5491,50.7348,5290654,0
+IBKR.US,D,20250228,000000,50.5501,51.6609,50.2755,51.0219,31227896,0
+IBKR.US,D,20250303,000000,52.2076,52.8266,50.0908,50.3055,7166741,0
+IBKR.US,D,20250304,000000,48.9975,49.9069,46.4289,48.9326,11945735,0
+IBKR.US,D,20250305,000000,48.8527,49.3669,48.2411,49.0973,8198310,0
+IBKR.US,D,20250306,000000,48.0902,48.5656,46.2342,47.3525,11958631,0
+IBKR.US,D,20250307,000000,46.9306,48.0364,45.5069,47.969,13216470,0
+IBKR.US,D,20250310,000000,46.1518,46.1793,41.2868,41.7261,19759975,0
+IBKR.US,D,20250311,000000,42.2765,43.3381,41.6088,42.5199,11041136,0
+IBKR.US,D,20250312,000000,44.1624,44.2947,42.5224,42.7196,10949220,0
+IBKR.US,D,20250313,000000,42.8332,42.8332,39.6992,40.196,13880742,0
+IBKR.US,D,20250314,000000,41.2418,42.2902,40.8125,41.9632,8931747,0
+IBKR.US,D,20250317,000000,41.8784,43.8603,41.8784,43.5333,7485616,0
+IBKR.US,D,20250318,000000,42.8119,43.3287,42.2403,43.1065,6211048,0
+IBKR.US,D,20250319,000000,43.1939,45.1658,42.739,44.4694,6525252,0
+IBKR.US,D,20250320,000000,43.7805,44.432,43.5521,43.8978,7328031,0
+IBKR.US,D,20250321,000000,43.2163,43.406,42.5462,43.2737,14320514,0
+IBKR.US,D,20250324,000000,44.4919,45.403,44.2103,44.9162,7215856,0
+IBKR.US,D,20250325,000000,45.2682,45.8623,44.432,44.7814,8217143,0
+IBKR.US,D,20250326,000000,44.8289,44.8751,43.2413,43.4185,8223268,0
+IBKR.US,D,20250327,000000,43.0616,43.1839,41.5314,42.1854,13240579,0
+IBKR.US,D,20250328,000000,41.5389,42.1904,40.5579,41.117,9506903,0
+IBKR.US,D,20250331,000000,39.7616,41.5963,39.2424,41.3342,7060486,0
+IBKR.US,D,20250401,000000,41.2868,43.2912,40.7551,43.2038,8866375,0
+IBKR.US,D,20250402,000000,42.5324,44.3271,42.1704,43.5109,5515248,0
+IBKR.US,D,20250403,000000,40.2733,41.2157,39.6488,39.809,8565684,0
+IBKR.US,D,20250404,000000,37.8096,38.0168,35.3071,36.4642,11927668,0
+IBKR.US,D,20250407,000000,34.2226,37.6149,32.7698,36.0173,18914638,0
+IBKR.US,D,20250408,000000,38.3338,38.7257,35.9699,36.6988,12832022,0
+IBKR.US,D,20250409,000000,36.4055,43.2163,36.1696,42.6147,18910460,0
+IBKR.US,D,20250410,000000,40.8799,42.7371,39.9638,41.0147,13314572,0
+IBKR.US,D,20250411,000000,41.0147,43.074,40.7002,42.772,9932541,0
+IBKR.US,D,20250414,000000,44.1674,44.2298,42.6635,43.1814,6746466,0
+IBKR.US,D,20250415,000000,43.2463,44.2572,43.2463,43.2912,10020937,0
+IBKR.US,D,20250416,000000,39.7891,40.7601,38.2414,39.4146,28528777,0
+IBKR.US,D,20250417,000000,39.6892,40.3632,39.0702,39.819,9137197,0
+IBKR.US,D,20250421,000000,39.2524,39.3897,38.0393,38.3188,6323840,0
+IBKR.US,D,20250422,000000,38.6733,39.839,38.4686,39.3098,7406183,0
+IBKR.US,D,20250423,000000,41.2518,42.2129,40.1261,40.3657,7575610,0
+IBKR.US,D,20250424,000000,40.5629,42.4175,40.513,42.1979,5214476,0
+IBKR.US,D,20250425,000000,42.0656,42.5349,41.811,42.2553,4035834,0
+IBKR.US,D,20250428,000000,42.6697,43.1827,41.6986,42.2728,4670757,0
+IBKR.US,D,20250429,000000,41.9607,43.119,41.8309,42.8793,3962754,0
+IBKR.US,D,20250430,000000,41.6263,42.9892,41.3642,42.8968,4781274,0
+IBKR.US,D,20250501,000000,43.1215,44.2035,43.0341,43.5184,8019505,0
+IBKR.US,D,20250502,000000,44.4969,45.5441,44.2373,45.3181,5782821,0
+IBKR.US,D,20250505,000000,44.7789,45.4953,44.405,44.8164,4028126,0
+IBKR.US,D,20250506,000000,43.9851,44.7789,43.7106,44.5118,4224595,0
+IBKR.US,D,20250507,000000,44.432,45.2757,44.377,44.8788,5642611,0
+IBKR.US,D,20250508,000000,46.0769,46.666,45.6176,46.052,5281018,0
+IBKR.US,D,20250509,000000,46.1019,46.671,46.027,46.3291,2976887,0
+IBKR.US,D,20250512,000000,48.8802,49.2995,48.1513,49.2346,7323977,0
+IBKR.US,D,20250513,000000,49.3994,51.2266,49.287,50.6175,5514911,0
+IBKR.US,D,20250514,000000,50.6824,51.294,50.3655,50.7972,4332848,0
+IBKR.US,D,20250515,000000,50.4527,51.707,50.2842,51.6684,4225504,0
+IBKR.US,D,20250516,000000,51.6459,52.5334,51.6459,52.2076,4646824,0
+IBKR.US,D,20250519,000000,51.0818,52.235,50.7024,51.9205,5806986,0
+IBKR.US,D,20250520,000000,51.8681,52.5321,51.7433,52.5046,3451937,0
+IBKR.US,D,20250521,000000,51.9155,52.4771,50.962,51.239,4800078,0
+IBKR.US,D,20250522,000000,51.4537,52.0453,51.1517,51.601,4633307,0
+IBKR.US,D,20250523,000000,50.4652,51.9954,50.0234,51.5735,3877961,0
+IBKR.US,D,20250527,000000,52.2262,53.1436,51.7607,53.0513,5065696,0
+IBKR.US,D,20250528,000000,53.0513,53.2934,52.5683,52.6219,2750677,0
+IBKR.US,D,20250529,000000,53.3583,53.4532,51.8656,52.245,3868911,0
+IBKR.US,D,20250530,000000,51.9625,52.5538,51.135,52.42,7512700,0
+IBKR.US,D,20250602,000000,52.2375,52.7,51,52.05,4780820,0
+IBKR.US,D,20250603,000000,51.9175,52.335,51.2225,51.9775,4966516,0
+IBKR.US,D,20250604,000000,52.0075,52.4114,51.5025,51.5075,4561208,0
+IBKR.US,D,20250605,000000,51.5625,52.16,51.05,51.705,5035548,0
+IBKR.US,D,20250606,000000,52.65,53.4775,52.1775,52.9575,6523468,0
+IBKR.US,D,20250609,000000,52.3125,52.3125,49.15,51.1675,8047636,0
+IBKR.US,D,20250610,000000,50.9,51.62,50.135,51.2625,4837208,0
+IBKR.US,D,20250611,000000,51.32,51.745,50.605,51.1275,4221132,0
+IBKR.US,D,20250612,000000,50.425,51.375,50.1775,51.245,2906644,0
+IBKR.US,D,20250613,000000,51.1675,51.1925,50.185,50.54,3405960,0
+IBKR.US,D,20250616,000000,51.165,52.745,51.0975,52.415,4000556,0
+IBKR.US,D,20250617,000000,52.0175,52.718,51.655,52.0425,3683768,0
+IBKR.US,D,20250618,000000,52.088,52.85,51.7,52.6,4461773,0
+IBKR.US,D,20250620,000000,52.66,53.3,51.2,51.34,6912756,0
+IBKR.US,D,20250623,000000,51.23,51.73,49.3,50.53,5656180,0
+IBKR.US,D,20250624,000000,51.58,51.865,50.825,51.64,3353823,0
+IBKR.US,D,20250625,000000,52.32,53.15,51.83,52.26,4457372,0
+IBKR.US,D,20250626,000000,52.39,53.9499,51.95,53.41,5889318,0
+IBKR.US,D,20250627,000000,53.855,54.6,52.96,53.96,11180321,0
+IBKR.US,D,20250630,000000,55.175,55.62,54.3022,55.41,5775524,0
+IBKR.US,D,20250701,000000,55.565,56.615,53.14,56.32,8968700,0
+IBKR.US,D,20250702,000000,56.961,58.285,56.5,58.22,6904936,0
+IBKR.US,D,20250703,000000,58.405,58.4799,57.29,57.98,4499824,0
+IBKR.US,D,20250707,000000,58.11,58.7,57.45,57.78,4166124,0
+IBKR.US,D,20250708,000000,58.255,58.3843,56.33,56.62,4832662,0
+IBKR.US,D,20250709,000000,56.95,58.74,56.93,57.84,5163490,0
+IBKR.US,D,20250710,000000,58.26,59.21,57.62,58.92,3709582,0
+IBKR.US,D,20250711,000000,58.69,59.62,58.38,58.6,4434708,0
+IBKR.US,D,20250714,000000,59.28,59.74,58.695,59.6,4432867,0
+IBKR.US,D,20250715,000000,59.31,60.35,58.5,59.63,6061147,0
+IBKR.US,D,20250716,000000,60.03,60.3799,58.18,59.45,5991931,0
+IBKR.US,D,20250717,000000,59.26,60.37,58.8,59.43,8101573,0
+IBKR.US,D,20250718,000000,63.805,65.738,62.53,64.05,15013991,0
+IBKR.US,D,20250721,000000,62.8,63.33,61.71,62,7994601,0
+IBKR.US,D,20250722,000000,61.8,62.47,59.63,62.25,7216917,0
+IBKR.US,D,20250723,000000,62.59,63.34,62.27,63.32,4678512,0
+IBKR.US,D,20250724,000000,63.45,64.79,63.24,64.7,6355910,0
+IBKR.US,D,20250725,000000,64.96,65.96,64.36,65.5,5152547,0
+IBKR.US,D,20250728,000000,66.31,66.61,65.15,65.39,3616004,0
+IBKR.US,D,20250729,000000,65.68,66.09,64.95,65.2,4651670,0
+IBKR.US,D,20250730,000000,65.57,66.82,65.25,66.22,3832681,0
+IBKR.US,D,20250731,000000,66.575,66.76,65.47,65.56,4059115,0
+IBKR.US,D,20250801,000000,63.705,66.18,62.22,63.61,7976403,0
+IBKR.US,D,20250804,000000,64.332,64.94,63.77,64.9,3006674,0
+IBKR.US,D,20250805,000000,65.03,65.5,63.21,63.71,4161395,0
+IBKR.US,D,20250806,000000,63.64,64.35,63.07,63.82,2898452,0
+IBKR.US,D,20250807,000000,64.295,64.5,63.24,64.25,3357899,0
+IBKR.US,D,20250808,000000,64.69,66.06,64.4501,65.91,3529074,0
+IBKR.US,D,20250811,000000,66.61,66.63,65.41,66.18,2661080,0
+IBKR.US,D,20250812,000000,67.075,68.07,66.7,67.63,3891964,0
+IBKR.US,D,20250813,000000,67.8,67.865,62.03,63.49,9351105,0
+IBKR.US,D,20250814,000000,63.345,64.59,62.8,63.92,3688243,0
+IBKR.US,D,20250815,000000,63.802,64.2,62.75,63.31,2786693,0
+IBKR.US,D,20250818,000000,63.225,63.96,62.73,63.64,3732296,0
+IBKR.US,D,20250819,000000,63.78,63.97,62.17,62.41,3855960,0
+IBKR.US,D,20250820,000000,62.14,62.56,60.06,62.455,5595523,0
+IBKR.US,D,20250821,000000,62.38,62.795,61.94,62.47,2660649,0
+IBKR.US,D,20250822,000000,62.6,63.3847,61.385,62.4,3867479,0
+IBKR.US,D,20250825,000000,62.39,63.23,62.15,62.76,5090177,0
+IBKR.US,D,20250826,000000,64.5,64.5,61.85,63.3,12322387,0
+IBKR.US,D,20250827,000000,62.58,62.75,61.16,61.79,98998618,0
+IBKR.US,D,20250828,000000,62.475,62.96,62.01,62.78,8206988,0
+IBKR.US,D,20250829,000000,62.475,62.81,61.64,62.24,6085015,0
+IBKR.US,D,20250902,000000,61.3,63.91,60.79,63.9,7413915,0
+IBKR.US,D,20250903,000000,63.95,64.27,63.165,63.95,5778607,0
+IBKR.US,D,20250904,000000,64.1,64.77,63.865,64.28,5551766,0
+IBKR.US,D,20250905,000000,64.1,64.22,59.9401,60.16,11597848,0
+IBKR.US,D,20250908,000000,60.83,61.67,60.78,61.11,5544945,0
+IBKR.US,D,20250909,000000,60.86,62.44,60.66,62.21,4619691,0
+IBKR.US,D,20250910,000000,62.425,62.945,62,62.51,3824740,0
+IBKR.US,D,20250911,000000,62.53,63.79,62.28,63.34,3946436,0
+IBKR.US,D,20250912,000000,63.3,64.43,63.03,63.7,3396667,0
+IBKR.US,D,20250915,000000,63.82,64.325,62.21,62.25,4073841,0
+IBKR.US,D,20250916,000000,62.25,62.72,61.56,62.48,4099064,0
+IBKR.US,D,20250917,000000,62.56,63.09,61.2635,62.34,5261736,0
+IBKR.US,D,20250918,000000,62.7,65.54,62.61,64.92,6262027,0
+IBKR.US,D,20250919,000000,65.4445,65.47,64.15,65.03,8102893,0
+IBKR.US,D,20250922,000000,64.185,64.76,63.48,64.22,4776981,0
+IBKR.US,D,20250923,000000,64.3,66.105,64.105,65.49,5352894,0
+IBKR.US,D,20250924,000000,66.12,66.35,64.25,64.46,3783313,0
+IBKR.US,D,20250925,000000,63.51,65.5,62.86,64.97,3126836,0
+IBKR.US,D,20250926,000000,65.58,66.32,65.095,66.12,3881106,0
+IBKR.US,D,20250929,000000,66.8,68.83,66.62,68.8,5912472,0
+IBKR.US,D,20250930,000000,68.7,70.27,67.87,68.81,4919990,0
+IBKR.US,D,20251001,000000,67.86,70.49,67.05,68.78,7265501,0
+IBKR.US,D,20251002,000000,69.48,71.629,69.19,70.95,5379174,0
+IBKR.US,D,20251003,000000,71.77,71.7789,69.54,70.36,3740628,0
+IBKR.US,D,20251006,000000,70.97,71.44,69.52,69.61,3723393,0
+IBKR.US,D,20251007,000000,70.13,70.41,68.564,69.35,3242142,0
+IBKR.US,D,20251008,000000,70,72.3,69.35,72.05,4341019,0
+IBKR.US,D,20251009,000000,71.64,72.715,71.45,72.62,3013922,0
+IBKR.US,D,20251010,000000,72.485,73.35,68.8001,69.01,5043711,0
+IBKR.US,D,20251013,000000,70.78,70.94,69.76,70.52,2899171,0
+IBKR.US,D,20251014,000000,69.32,71.14,68.11,69.36,4746691,0
+IBKR.US,D,20251015,000000,70.625,70.96,68.79,69.77,4912471,0
+IBKR.US,D,20251016,000000,70.81,71.09,67.88,68.52,10050052,0
+IBKR.US,D,20251017,000000,66.69,69.02,65.21,66.23,9231441,0
+IBKR.US,D,20251020,000000,67.38,68.33,66.035,66.94,5249739,0
+IBKR.US,D,20251021,000000,66.745,67.59,65.8782,66.27,3765423,0
+IBKR.US,D,20251022,000000,66.56,66.95,64.15,64.77,5747020,0
+IBKR.US,D,20251023,000000,65.025,67.96,65.01,67.17,8459324,0
+IBKR.US,D,20251024,000000,68.155,69.49,67.78,68.75,4238485,0
+IBKR.US,D,20251027,000000,69.935,70.26,69.15,69.49,3154471,0
+IBKR.US,D,20251028,000000,70,70,68.57,68.65,2595277,0
+IBKR.US,D,20251029,000000,68.71,69.63,68.14,69.19,2903432,0
+IBKR.US,D,20251030,000000,68.66,70.56,68.32,68.51,3071242,0
+IBKR.US,D,20251031,000000,69.03,70.9,68.28,70.36,3834474,0
+IBKR.US,D,20251103,000000,70.89,73.27,70.16,73.08,6430480,0
+IBKR.US,D,20251104,000000,70.91,72.0899,69.3,70.69,4801672,0
+IBKR.US,D,20251105,000000,71.195,72.191,70.05,71.62,2768995,0
+IBKR.US,D,20251106,000000,71.045,71.23,68.72,69.86,3574641,0
+IBKR.US,D,20251107,000000,69.01,70.85,67.6,70.54,4294893,0
+IBKR.US,D,20251110,000000,71.835,72.3,70.382,71.13,3255200,0
+IBKR.US,D,20251111,000000,70.49,71.485,70.49,70.87,2780397,0
+IBKR.US,D,20251112,000000,71.39,72.98,71,72.7,4300154,0
+IBKR.US,D,20251113,000000,72.52,72.52,66.74,67.04,6274122,0
+IBKR.US,D,20251114,000000,65.41,67.23,64.42,66.03,5337077,0
+IBKR.US,D,20251117,000000,65.76,66.48,62.96,63.41,4917977,0
+IBKR.US,D,20251118,000000,62.72,64.26,62.09,63.27,4146723,0
+IBKR.US,D,20251119,000000,63.52,64.955,63.4306,64.56,3073596,0
+IBKR.US,D,20251120,000000,66.25,67.33,61.274,61.56,5978585,0
+IBKR.US,D,20251121,000000,61.54,61.75,58.95,61.05,6901340,0
+IBKR.US,D,20251124,000000,61.515,62.71,61.16,62.43,4423022,0
+IBKR.US,D,20251125,000000,62.34,63.46,61.03,63.17,3034867,0
+IBKR.US,D,20251126,000000,63.91,64.69,63.47,64.19,3547740,0
+IBKR.US,D,20251128,000000,65,65.275,64.41,65.02,2725018,0
+IBKR.US,D,20251201,000000,64.225,65.33,62.15,63.54,5982491,0
+IBKR.US,D,20251202,000000,64.23,64.3,63.15,63.59,5651020,0
+IBKR.US,D,20251203,000000,63.77,65.09,63.59,64.96,2400133,0
+IBKR.US,D,20251204,000000,64.99,66.19,64.83,65.95,3100450,0
+IBKR.US,D,20251205,000000,65.75,66.045,64.4,64.5,3154754,0
+IBKR.US,D,20251208,000000,64.65,65.87,64.2,65.81,2583488,0
+IBKR.US,D,20251209,000000,65.48,66.245,65.24,65.56,3147535,0
+IBKR.US,D,20251210,000000,65.75,67.13,65.38,66.67,3101640,0
+IBKR.US,D,20251211,000000,66.14,66.615,64.8,66.06,4002288,0
+IBKR.US,D,20251212,000000,66,66,62.575,64.15,5181267,0
+IBKR.US,D,20251215,000000,64.54,64.55,62.66,62.87,4701353,0
+IBKR.US,D,20251216,000000,62.87,63.3,62.31,63.06,3552375,0
+IBKR.US,D,20251217,000000,63.5,64.695,62.1,62.45,3907330,0
+IBKR.US,D,20251218,000000,63.69,64,62.55,62.94,3709531,0
+IBKR.US,D,20251219,000000,63.25,64.72,63.25,64.26,4757916,0
+IBKR.US,D,20251222,000000,65.27,65.92,64.4,65.795,3119351,0
+IBKR.US,D,20251223,000000,65.8,66.335,65.455,65.96,3085404,0
+IBKR.US,D,20251224,000000,65.84,66.13,65.47,65.98,1344516,0
+IBKR.US,D,20251226,000000,65.98,66.2406,65.7,66.16,1918291,0
+IBKR.US,D,20251229,000000,65.7,65.8,64.9001,65.35,2442198,0
+IBKR.US,D,20251230,000000,65.65,66.4,64.88,65,2106679,0
+IBKR.US,D,20251231,000000,65.04,65.19,64.24,64.31,2300802,0
+IBKR.US,D,20260102,000000,65.41,67.56,65.05,67.23,4881971,0
+IBKR.US,D,20260105,000000,67.95,71.69,67.85,71.57,5283121,0
+IBKR.US,D,20260106,000000,71.94,72.96,71.27,72.88,4603824,0
+IBKR.US,D,20260107,000000,72.34,72.72,71.24,71.34,4163222,0
+IBKR.US,D,20260108,000000,71.33,71.54,69.54,70.16,4124133,0
+IBKR.US,D,20260109,000000,70.8,71.26,69.98,70.47,3796852,0
+IBKR.US,D,20260112,000000,70.38,71.44,70.1,70.79,2831605,0
+IBKR.US,D,20260113,000000,71,71.59,69.965,70.59,3637595,0
+IBKR.US,D,20260114,000000,70.38,71.4,69.33,71.35,5180461,0
+IBKR.US,D,20260115,000000,71.9,75.64,71.9,73.68,6760350,0
+IBKR.US,D,20260116,000000,74.05,74.0722,72.0601,73.36,4127413,0
+IBKR.US,D,20260120,000000,72,73.03,70.79,71.51,9304913,0
+IBKR.US,D,20260121,000000,72,76.97,70.89,75.8,10541607,0
+IBKR.US,D,20260122,000000,77.12,77.768,76.28,77.21,5989541,0
+IBKR.US,D,20260123,000000,76.905,78.56,76.905,77.58,8053385,0
+IBKR.US,D,20260126,000000,77.365,78.8,75.29,75.35,6292831,0
+IBKR.US,D,20260127,000000,75.42,76.01,74.5112,75.48,4948766,0
+IBKR.US,D,20260128,000000,75.93,76.38,74.7,75.45,4695702,0
+IBKR.US,D,20260129,000000,76.44,77.545,73.5301,75.66,3984831,0
+IBKR.US,D,20260130,000000,75.045,76.09,74.49,74.88,3412786,0
+IBKR.US,D,20260202,000000,74.69,77.975,73.1,75.27,6897631,0
+IBKR.US,D,20260203,000000,76.52,76.709,73.8,74.93,5481805,0
+IBKR.US,D,20260204,000000,74.95,75.05,71.71,73.44,8126622,0
+IBKR.US,D,20260205,000000,71.605,72.33,69.0089,69.49,8775657,0
+IBKR.US,D,20260206,000000,71.89,74.86,71,74.59,4891423,0
+IBKR.US,D,20260209,000000,74.72,78.62,74.35,78.42,3909319,0
+IBKR.US,D,20260210,000000,77.88,79.18,76.06,77.2,5564584,0
+IBKR.US,D,20260211,000000,77.63,77.85,74.8,76.35,3569172,0
+IBKR.US,D,20260212,000000,76.66,77.67,72.24,73.06,6887577,0
+IBKR.US,D,20260213,000000,73,75.26,71.51,74.75,4385419,0
+IBKR.US,D,20260217,000000,73.845,74.15,71.55,73.29,5587525,0
+IBKR.US,D,20260218,000000,73.47,75.49,73.29,74.9,4591604,0
diff --git a/daily/us/nasdaq stocks/1/icui.us.txt b/daily/us/nasdaq stocks/1/icui.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f6c2870a4ae4a524284805ad52da39f7d63f5ab
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/icui.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICUI.US,D,20050225,000000,29.2,30.03,29.2,29.91,71904,0
+ICUI.US,D,20050228,000000,30.03,30.71,28.65,30.62,156595,0
+ICUI.US,D,20050301,000000,30.84,32.18,30.62,31.98,390167,0
+ICUI.US,D,20050302,000000,31.75,33.59,31.75,32.46,297265,0
+ICUI.US,D,20050303,000000,32.06,33.39,31.89,33.24,254435,0
+ICUI.US,D,20050304,000000,33.4,34.76,33.13,33.57,102245,0
+ICUI.US,D,20050307,000000,33.79,34.1,33.41,33.41,75149,0
+ICUI.US,D,20050308,000000,33.36,33.9,33.18,33.6,89831,0
+ICUI.US,D,20050309,000000,33.35,34.52,33.3,34.2,160596,0
+ICUI.US,D,20050310,000000,34,35.1,33.99,34.75,253819,0
+ICUI.US,D,20050311,000000,34.65,35.31,34.33,34.84,83535,0
+ICUI.US,D,20050314,000000,34.43,35.32,34.43,35.1,241341,0
+ICUI.US,D,20050315,000000,34.9,35.48,34.73,35.06,114646,0
+ICUI.US,D,20050316,000000,34.74,35.33,34.59,34.72,71244,0
+ICUI.US,D,20050317,000000,35.12,35.13,34.5,34.77,84571,0
+ICUI.US,D,20050318,000000,35,35.91,34.38,34.91,230699,0
+ICUI.US,D,20050321,000000,35.11,35.17,34.35,34.89,72761,0
+ICUI.US,D,20050322,000000,35.2,35.57,34.76,35.44,141045,0
+ICUI.US,D,20050323,000000,35.13,36.48,35.09,35.71,113726,0
+ICUI.US,D,20050324,000000,35.9,36.48,35.74,36.04,99631,0
+ICUI.US,D,20050328,000000,36.04,36.81,36,36.33,152685,0
+ICUI.US,D,20050329,000000,36.41,36.73,35.85,35.99,139868,0
+ICUI.US,D,20050330,000000,35.84,36.04,35.1,35.53,180025,0
+ICUI.US,D,20050331,000000,35.19,36,35.19,35.5,223739,0
+ICUI.US,D,20050401,000000,35.21,35.41,33.72,34.06,237443,0
+ICUI.US,D,20050404,000000,34.3,34.36,33.61,34.09,124237,0
+ICUI.US,D,20050405,000000,34.42,34.99,34.04,34.82,124640,0
+ICUI.US,D,20050406,000000,35.1,35.1,34.51,34.75,87757,0
+ICUI.US,D,20050407,000000,35.1,35.1,34.32,34.5,64704,0
+ICUI.US,D,20050408,000000,34.49,34.62,34,34.26,118785,0
+ICUI.US,D,20050411,000000,34.02,34.45,33.53,33.61,98326,0
+ICUI.US,D,20050412,000000,33.5,34.17,33.03,34.1,95896,0
+ICUI.US,D,20050413,000000,34.27,34.27,33.18,33.82,55519,0
+ICUI.US,D,20050414,000000,33.54,33.83,32.86,32.86,77086,0
+ICUI.US,D,20050415,000000,32.82,33.24,32.6,32.86,95249,0
+ICUI.US,D,20050418,000000,32.59,33.34,31.79,31.8,160571,0
+ICUI.US,D,20050419,000000,35.37,37.71,34.38,35.18,1779851,0
+ICUI.US,D,20050420,000000,35.18,37.2,35.18,35.51,528793,0
+ICUI.US,D,20050421,000000,36.31,36.74,35.8,36.26,276335,0
+ICUI.US,D,20050422,000000,35.87,36.59,35,35.74,201193,0
+ICUI.US,D,20050425,000000,35.58,36.6,35.2,36.04,167462,0
+ICUI.US,D,20050426,000000,35.6,36.36,35.6,36.11,85647,0
+ICUI.US,D,20050427,000000,36.18,36.18,35.1,35.97,224209,0
+ICUI.US,D,20050428,000000,35.72,36.23,35.35,35.87,104142,0
+ICUI.US,D,20050429,000000,35.97,36.27,34.59,35.43,255200,0
+ICUI.US,D,20050502,000000,35.25,36.46,35.25,36.08,114026,0
+ICUI.US,D,20050503,000000,36.26,36.26,35.65,35.97,105803,0
+ICUI.US,D,20050504,000000,35.8,36.46,35.8,36.18,125241,0
+ICUI.US,D,20050505,000000,35.91,36.11,35.23,35.67,65999,0
+ICUI.US,D,20050506,000000,35.85,36.25,35.61,35.7,74332,0
+ICUI.US,D,20050509,000000,35.43,36.36,35,36.36,78513,0
+ICUI.US,D,20050510,000000,35.81,36,35.14,35.52,65465,0
+ICUI.US,D,20050511,000000,35.69,36.26,35.2,36.19,74105,0
+ICUI.US,D,20050512,000000,36.35,36.35,35.84,35.86,55507,0
+ICUI.US,D,20050513,000000,35.87,36.25,34.38,34.56,153320,0
+ICUI.US,D,20050516,000000,34.36,35.45,34.12,35.29,104187,0
+ICUI.US,D,20050517,000000,35.03,35.11,34.59,34.86,47999,0
+ICUI.US,D,20050518,000000,34.53,35.74,34.53,35.28,174945,0
+ICUI.US,D,20050519,000000,35.27,35.27,34.85,34.89,66622,0
+ICUI.US,D,20050520,000000,34.88,35.24,34.73,35,82634,0
+ICUI.US,D,20050523,000000,34.99,34.99,33.46,33.97,198524,0
+ICUI.US,D,20050524,000000,33.8,34.98,32.94,34.28,131639,0
+ICUI.US,D,20050525,000000,34.54,34.62,33.96,34.11,71415,0
+ICUI.US,D,20050526,000000,33.87,34.6,33.8,34.06,34230,0
+ICUI.US,D,20050527,000000,34.15,34.28,33.85,34.08,29557,0
+ICUI.US,D,20050531,000000,34.07,34.38,32.71,32.97,275213,0
+ICUI.US,D,20050601,000000,33.2,33.67,31.88,32.4,145056,0
+ICUI.US,D,20050602,000000,31.66,31.75,30.01,31.03,247990,0
+ICUI.US,D,20050603,000000,30.87,31.59,30.09,31.48,119683,0
+ICUI.US,D,20050606,000000,31.43,31.63,31.2,31.26,96476,0
+ICUI.US,D,20050607,000000,31.18,31.34,30.96,31.01,64327,0
+ICUI.US,D,20050608,000000,31,31,30.2,30.53,35594,0
+ICUI.US,D,20050609,000000,30.32,30.44,30.02,30.37,37315,0
+ICUI.US,D,20050610,000000,30.37,30.85,30.13,30.52,45441,0
+ICUI.US,D,20050613,000000,30.75,31.14,30.26,30.98,47640,0
+ICUI.US,D,20050614,000000,30.77,31.14,30.05,30.97,43476,0
+ICUI.US,D,20050615,000000,31.35,31.69,30.37,31.64,85129,0
+ICUI.US,D,20050616,000000,31.8,32.47,31.54,32.15,78545,0
+ICUI.US,D,20050617,000000,32.39,32.45,32,32.04,242951,0
+ICUI.US,D,20050620,000000,32.03,32.03,31.28,31.53,49941,0
+ICUI.US,D,20050621,000000,31.45,31.85,31.07,31.07,34296,0
+ICUI.US,D,20050622,000000,31.46,31.95,30.93,31.23,79103,0
+ICUI.US,D,20050623,000000,31.15,31.81,31.03,31.75,84741,0
+ICUI.US,D,20050624,000000,31.83,31.83,30.2,30.7,261563,0
+ICUI.US,D,20050627,000000,30.68,30.72,29.91,30.69,56652,0
+ICUI.US,D,20050628,000000,30.84,31.98,30.76,31.83,69966,0
+ICUI.US,D,20050629,000000,31.85,32.5,31.5,31.91,109727,0
+ICUI.US,D,20050630,000000,32.18,32.83,32.01,32.17,120962,0
+ICUI.US,D,20050701,000000,32.25,32.28,31.2,31.68,47409,0
+ICUI.US,D,20050705,000000,31.77,32.75,31.22,32.75,63416,0
+ICUI.US,D,20050706,000000,32.84,32.88,31.73,31.88,74394,0
+ICUI.US,D,20050707,000000,31.35,32.45,30.14,32.35,85670,0
+ICUI.US,D,20050708,000000,32.4,32.49,31.58,32.43,127861,0
+ICUI.US,D,20050711,000000,32.27,33.8,32.11,32.44,95554,0
+ICUI.US,D,20050712,000000,32.39,32.67,31.94,32.3,72561,0
+ICUI.US,D,20050713,000000,32.3,32.89,32.13,32.13,77730,0
+ICUI.US,D,20050714,000000,32.5,32.5,31.63,32.15,109293,0
+ICUI.US,D,20050715,000000,32.15,32.58,31.91,32.2,88816,0
+ICUI.US,D,20050718,000000,32.43,32.43,31.66,31.89,201844,0
+ICUI.US,D,20050719,000000,34.39,34.88,33.05,33.87,471326,0
+ICUI.US,D,20050720,000000,33.95,34.88,33.95,34.43,146556,0
+ICUI.US,D,20050721,000000,34.22,34.32,33.02,33.15,84851,0
+ICUI.US,D,20050722,000000,33.02,33.94,33.02,33.9,74363,0
+ICUI.US,D,20050725,000000,33.89,33.99,32.69,32.77,77861,0
+ICUI.US,D,20050726,000000,32.78,33.56,32.78,33.16,117717,0
+ICUI.US,D,20050727,000000,33.2,33.48,32.51,32.93,92598,0
+ICUI.US,D,20050728,000000,32.85,33.32,32.79,33.24,98661,0
+ICUI.US,D,20050729,000000,33.02,33.68,32.19,33.02,128332,0
+ICUI.US,D,20050801,000000,33.08,33.75,32.69,33,79496,0
+ICUI.US,D,20050802,000000,32.93,33.58,32.5,32.81,59493,0
+ICUI.US,D,20050803,000000,32.64,32.87,32.29,32.67,69401,0
+ICUI.US,D,20050804,000000,32.5,33.03,30.85,30.85,112673,0
+ICUI.US,D,20050805,000000,30.8,30.8,29.62,30.11,156469,0
+ICUI.US,D,20050808,000000,30.19,30.2,29.82,29.96,106984,0
+ICUI.US,D,20050809,000000,30.08,30.89,29.8,30.34,335255,0
+ICUI.US,D,20050810,000000,30.46,30.81,29.81,30.23,51493,0
+ICUI.US,D,20050811,000000,30.16,30.61,30.16,30.48,117573,0
+ICUI.US,D,20050812,000000,30.33,30.42,29.52,29.77,64274,0
+ICUI.US,D,20050815,000000,30,30.15,29.52,30,47760,0
+ICUI.US,D,20050816,000000,29.8,30.2,29.76,30.17,130167,0
+ICUI.US,D,20050817,000000,29.91,30.4,29.77,30.19,102130,0
+ICUI.US,D,20050818,000000,30.15,30.2,29.7,30,76493,0
+ICUI.US,D,20050819,000000,29.95,30.45,29.95,30.21,104777,0
+ICUI.US,D,20050822,000000,30.13,30.49,29.88,30.2,65590,0
+ICUI.US,D,20050823,000000,30.2,30.79,30,30.19,74945,0
+ICUI.US,D,20050824,000000,30.1,30.51,29.85,30.15,66436,0
+ICUI.US,D,20050825,000000,30,30.41,30,30.08,55742,0
+ICUI.US,D,20050826,000000,30,30.22,29.8,30.1,65154,0
+ICUI.US,D,20050829,000000,30.18,30.45,29.83,30.39,102911,0
+ICUI.US,D,20050830,000000,30.29,30.39,29.81,30.12,81511,0
+ICUI.US,D,20050831,000000,29.99,30.4,29.91,30.37,111667,0
+ICUI.US,D,20050901,000000,30.51,31.35,29.92,30.43,123150,0
+ICUI.US,D,20050902,000000,30.3,30.97,30.29,30.42,38676,0
+ICUI.US,D,20050906,000000,30.5,30.51,30.19,30.5,94647,0
+ICUI.US,D,20050907,000000,30.44,30.44,29.86,30.28,95516,0
+ICUI.US,D,20050908,000000,30.14,30.38,29.46,29.73,41857,0
+ICUI.US,D,20050909,000000,29.98,29.98,29.26,29.34,60696,0
+ICUI.US,D,20050912,000000,29.24,30.27,29.2,30.16,55042,0
+ICUI.US,D,20050913,000000,29.96,29.99,28.67,29.23,34349,0
+ICUI.US,D,20050914,000000,29.38,29.71,28.02,28.17,81575,0
+ICUI.US,D,20050915,000000,28.18,28.62,28.01,28.3,50390,0
+ICUI.US,D,20050916,000000,28.53,28.63,28.07,28.27,139751,0
+ICUI.US,D,20050919,000000,28.18,28.78,28.18,28.73,39434,0
+ICUI.US,D,20050920,000000,28.78,28.98,28.1,28.19,98018,0
+ICUI.US,D,20050921,000000,28.01,28.24,27.39,27.83,53165,0
+ICUI.US,D,20050922,000000,27.76,28.17,27.49,27.81,102905,0
+ICUI.US,D,20050923,000000,27.99,29.4,27.65,28.07,118694,0
+ICUI.US,D,20050926,000000,28.25,29.33,27.9,28.42,85858,0
+ICUI.US,D,20050927,000000,28.34,29.48,28.07,28.62,81865,0
+ICUI.US,D,20050928,000000,28.94,29.27,28.19,28.86,37029,0
+ICUI.US,D,20050929,000000,28.69,29.28,28.52,28.83,43953,0
+ICUI.US,D,20050930,000000,29,29.01,27.28,28.76,391157,0
+ICUI.US,D,20051003,000000,28.67,29.11,28.67,28.97,107176,0
+ICUI.US,D,20051004,000000,28.87,29.25,28.49,29.25,93528,0
+ICUI.US,D,20051005,000000,29.35,29.43,28.15,28.31,75491,0
+ICUI.US,D,20051006,000000,28.36,28.62,27.38,27.7,55185,0
+ICUI.US,D,20051007,000000,27.53,28.86,27.53,28.14,51795,0
+ICUI.US,D,20051010,000000,27.98,28.49,27.59,27.83,77761,0
+ICUI.US,D,20051011,000000,27.91,28.77,27.31,27.34,76533,0
+ICUI.US,D,20051012,000000,27.3,27.55,26.41,27.09,115592,0
+ICUI.US,D,20051013,000000,27.02,28.09,27.02,27.64,89948,0
+ICUI.US,D,20051014,000000,28.03,28.77,27.81,28.59,102577,0
+ICUI.US,D,20051017,000000,28.56,28.83,28.36,28.83,68009,0
+ICUI.US,D,20051018,000000,28.66,28.93,27.55,27.7,162212,0
+ICUI.US,D,20051019,000000,31.8,32.98,31.41,32.52,994420,0
+ICUI.US,D,20051020,000000,32.36,34,32.36,33.87,538704,0
+ICUI.US,D,20051021,000000,33.99,34.74,33.91,34.13,286454,0
+ICUI.US,D,20051024,000000,34.04,34.48,33.93,34.34,103242,0
+ICUI.US,D,20051025,000000,34.48,34.68,33.93,34.59,82608,0
+ICUI.US,D,20051026,000000,34.59,34.8,34.35,34.65,106457,0
+ICUI.US,D,20051027,000000,34.78,34.8,33.57,33.58,88321,0
+ICUI.US,D,20051028,000000,33.75,34.57,33.58,34.49,86406,0
+ICUI.US,D,20051031,000000,34.72,35.21,34.47,34.91,266149,0
+ICUI.US,D,20051101,000000,34.7,34.91,33.96,34.53,150897,0
+ICUI.US,D,20051102,000000,34.5,35.18,34.49,35.01,212932,0
+ICUI.US,D,20051103,000000,35.1,35.1,34,34.61,126577,0
+ICUI.US,D,20051104,000000,34.59,34.99,34.4,34.58,96306,0
+ICUI.US,D,20051107,000000,34.4,35,34.4,34.86,107448,0
+ICUI.US,D,20051108,000000,34.69,34.87,34.49,34.63,73591,0
+ICUI.US,D,20051109,000000,34.71,35.1,34.68,34.96,126304,0
+ICUI.US,D,20051110,000000,34.99,35.09,34.75,34.99,67829,0
+ICUI.US,D,20051111,000000,34.83,35.7,34.8,35.06,112692,0
+ICUI.US,D,20051114,000000,35.33,35.33,33.7,34.52,74461,0
+ICUI.US,D,20051115,000000,34.69,35.36,34.43,34.97,89580,0
+ICUI.US,D,20051116,000000,34.87,35.05,34.79,34.96,36139,0
+ICUI.US,D,20051117,000000,35.22,35.84,34.84,35.61,49173,0
+ICUI.US,D,20051118,000000,35.98,36,35.63,35.77,88684,0
+ICUI.US,D,20051121,000000,35.65,35.93,35,35.21,131372,0
+ICUI.US,D,20051122,000000,35.15,35.5,34.8,35.05,148273,0
+ICUI.US,D,20051123,000000,35,36,35,35.79,33129,0
+ICUI.US,D,20051125,000000,35.98,35.98,35.44,35.84,7347,0
+ICUI.US,D,20051128,000000,36,36.4,35.01,35.18,92726,0
+ICUI.US,D,20051129,000000,35.34,36.35,35.34,35.84,42383,0
+ICUI.US,D,20051130,000000,36,36.48,35.67,35.98,51443,0
+ICUI.US,D,20051201,000000,35.83,37.85,35.83,37.79,146429,0
+ICUI.US,D,20051202,000000,37.79,38.46,37.41,38.46,101697,0
+ICUI.US,D,20051205,000000,38.5,39.18,38.36,39,184044,0
+ICUI.US,D,20051206,000000,38.88,39.67,38.61,38.84,207303,0
+ICUI.US,D,20051207,000000,39.01,39.01,37.32,37.95,272162,0
+ICUI.US,D,20051208,000000,37.75,38.21,37.68,38.05,94983,0
+ICUI.US,D,20051209,000000,38.25,38.35,37.93,38.07,94550,0
+ICUI.US,D,20051212,000000,38.36,38.8,38.2,38.35,212698,0
+ICUI.US,D,20051213,000000,38.25,39.5,38.23,39.13,188741,0
+ICUI.US,D,20051214,000000,39.44,39.84,39.23,39.39,195105,0
+ICUI.US,D,20051215,000000,39.25,39.72,39.18,39.62,78041,0
+ICUI.US,D,20051216,000000,39.65,40,39.63,40,203770,0
+ICUI.US,D,20051219,000000,39.8,40.16,38.91,39.89,100470,0
+ICUI.US,D,20051220,000000,39.81,40,39.41,39.95,67937,0
+ICUI.US,D,20051221,000000,40.13,40.13,39.73,40,130167,0
+ICUI.US,D,20051222,000000,40,40,39.42,39.75,70185,0
+ICUI.US,D,20051223,000000,39.66,39.97,39.37,39.61,36617,0
+ICUI.US,D,20051227,000000,39.6,39.85,39.2,39.38,69933,0
+ICUI.US,D,20051228,000000,39.58,39.76,39.05,39.62,80743,0
+ICUI.US,D,20051229,000000,39.8,39.8,39.3,39.55,63958,0
+ICUI.US,D,20051230,000000,39.4,39.46,38.49,39.21,72698,0
+ICUI.US,D,20060103,000000,39.51,40.58,39.18,40.41,395304,0
+ICUI.US,D,20060104,000000,40.09,41.11,39.34,40.76,176397,0
+ICUI.US,D,20060105,000000,41.03,41.61,40.34,41.48,300076,0
+ICUI.US,D,20060106,000000,41.79,42.17,41.21,42.01,154292,0
+ICUI.US,D,20060109,000000,42.07,43.09,41.87,42.44,191159,0
+ICUI.US,D,20060110,000000,41.05,41.61,40.9,41.03,171646,0
+ICUI.US,D,20060111,000000,41.04,41.07,40.09,40.61,169939,0
+ICUI.US,D,20060112,000000,40.3,40.46,39.91,40.01,95996,0
+ICUI.US,D,20060113,000000,40.31,41.2,40.09,40.09,156481,0
+ICUI.US,D,20060117,000000,39.95,40.43,39.59,39.97,99055,0
+ICUI.US,D,20060118,000000,39.5,40.36,39.28,39.9,127246,0
+ICUI.US,D,20060119,000000,40.13,40.16,39.51,40,258091,0
+ICUI.US,D,20060120,000000,40.17,40.28,38.94,39.21,69169,0
+ICUI.US,D,20060123,000000,39.15,39.82,39.1,39.64,60064,0
+ICUI.US,D,20060124,000000,40,40.04,39.3,39.49,53362,0
+ICUI.US,D,20060125,000000,39.01,39.92,37.13,39.33,227107,0
+ICUI.US,D,20060126,000000,39.72,39.95,39.4,39.59,120215,0
+ICUI.US,D,20060127,000000,40,40.19,39.73,40.04,164471,0
+ICUI.US,D,20060130,000000,40.32,40.83,39.54,40,127144,0
+ICUI.US,D,20060131,000000,37.16,37.17,35.23,36.04,816998,0
+ICUI.US,D,20060201,000000,36.12,36.87,35.83,36.84,388817,0
+ICUI.US,D,20060202,000000,36.92,37.07,36.23,36.48,178055,0
+ICUI.US,D,20060203,000000,36.47,36.62,36,36.2,147168,0
+ICUI.US,D,20060206,000000,36.32,36.32,35.26,35.96,132144,0
+ICUI.US,D,20060207,000000,36,36,34.82,35.14,98388,0
+ICUI.US,D,20060208,000000,35.1,35.44,34.93,35.1,77966,0
+ICUI.US,D,20060209,000000,35.57,35.67,33.96,34.07,144627,0
+ICUI.US,D,20060210,000000,34.38,34.88,34,34.25,151339,0
+ICUI.US,D,20060213,000000,34.57,35.18,33.72,33.95,214320,0
+ICUI.US,D,20060214,000000,33.99,35.05,33.99,34.59,187471,0
+ICUI.US,D,20060215,000000,34.77,34.95,34.4,34.72,204897,0
+ICUI.US,D,20060216,000000,34.78,35.1,34.71,34.96,167936,0
+ICUI.US,D,20060217,000000,34.81,35.22,34.71,34.97,68564,0
+ICUI.US,D,20060221,000000,34.93,35.45,34.85,35.11,161304,0
+ICUI.US,D,20060222,000000,35.36,35.37,34.55,34.92,71308,0
+ICUI.US,D,20060223,000000,34.92,35.78,34.54,35.62,165742,0
+ICUI.US,D,20060224,000000,35.74,35.74,34.86,35.18,88977,0
+ICUI.US,D,20060227,000000,35.2,35.62,35.2,35.23,63201,0
+ICUI.US,D,20060228,000000,35.25,35.39,34.56,35.1,65686,0
+ICUI.US,D,20060301,000000,35.37,35.66,34.97,35.58,72287,0
+ICUI.US,D,20060302,000000,35.54,35.71,35.27,35.58,80934,0
+ICUI.US,D,20060303,000000,35.35,35.95,35.25,35.37,58752,0
+ICUI.US,D,20060306,000000,35.51,35.51,34.32,34.51,51773,0
+ICUI.US,D,20060307,000000,34.47,35.07,34.47,34.92,47715,0
+ICUI.US,D,20060308,000000,34.95,35.23,34.42,34.97,47071,0
+ICUI.US,D,20060309,000000,34.97,35.73,34.97,35.62,65785,0
+ICUI.US,D,20060310,000000,35.79,36.36,35.42,36.03,49525,0
+ICUI.US,D,20060313,000000,36.3,36.42,34.99,35.1,97619,0
+ICUI.US,D,20060314,000000,35.16,35.16,34.21,34.49,62665,0
+ICUI.US,D,20060315,000000,34.61,34.87,34.18,34.75,67073,0
+ICUI.US,D,20060316,000000,35.13,35.38,34.63,35.12,79227,0
+ICUI.US,D,20060317,000000,35.29,35.29,34.49,34.85,157019,0
+ICUI.US,D,20060320,000000,35.01,35.01,34.5,34.71,65521,0
+ICUI.US,D,20060321,000000,34.79,35.11,34.67,34.84,70996,0
+ICUI.US,D,20060322,000000,34.86,35.88,34.72,35.83,35699,0
+ICUI.US,D,20060323,000000,35.89,35.89,35.36,35.67,40513,0
+ICUI.US,D,20060324,000000,35.85,36.95,35.75,36.73,61533,0
+ICUI.US,D,20060327,000000,37.93,38.9,36.95,37.14,166863,0
+ICUI.US,D,20060328,000000,37.36,37.36,36.55,36.95,82691,0
+ICUI.US,D,20060329,000000,37.24,37.4,36.8,36.88,85986,0
+ICUI.US,D,20060330,000000,36.97,36.97,35.82,36.32,48321,0
+ICUI.US,D,20060331,000000,36.49,36.49,35.91,36.19,58530,0
+ICUI.US,D,20060403,000000,36.5,36.5,34.75,34.83,65529,0
+ICUI.US,D,20060404,000000,35,35.5,34.33,34.78,98552,0
+ICUI.US,D,20060405,000000,34.96,35,33.74,34.78,41796,0
+ICUI.US,D,20060406,000000,35,35.81,34.57,35.55,67793,0
+ICUI.US,D,20060407,000000,35.75,35.86,34.26,34.34,70034,0
+ICUI.US,D,20060410,000000,34.54,34.54,33.8,33.96,114139,0
+ICUI.US,D,20060411,000000,34.22,34.22,33.48,34.13,107755,0
+ICUI.US,D,20060412,000000,34.28,34.6,33.91,34.45,142465,0
+ICUI.US,D,20060413,000000,34.18,36.38,34.03,36.16,155819,0
+ICUI.US,D,20060417,000000,36.16,36.19,35.41,35.8,160831,0
+ICUI.US,D,20060418,000000,36.41,36.41,34.9,36.23,230786,0
+ICUI.US,D,20060419,000000,39.18,40.5,38.64,40.19,502110,0
+ICUI.US,D,20060420,000000,39.76,40.4,39.12,39.84,107404,0
+ICUI.US,D,20060421,000000,40.21,40.21,39.52,39.93,128243,0
+ICUI.US,D,20060424,000000,39.99,39.99,39.34,39.59,92481,0
+ICUI.US,D,20060425,000000,39.84,39.89,38.36,38.67,163180,0
+ICUI.US,D,20060426,000000,38.66,39.95,38.52,39.9,228394,0
+ICUI.US,D,20060427,000000,39.5,40.8,38.84,40.78,133593,0
+ICUI.US,D,20060428,000000,40.78,41.76,40.6,41.19,126459,0
+ICUI.US,D,20060501,000000,41.45,41.85,40.08,40.78,188156,0
+ICUI.US,D,20060502,000000,40.9,41.43,40.34,41.16,122318,0
+ICUI.US,D,20060503,000000,40.95,41.64,40.93,41.45,78181,0
+ICUI.US,D,20060504,000000,41.5,41.55,40.95,41.1,98312,0
+ICUI.US,D,20060505,000000,41.41,41.53,41.07,41.13,71757,0
+ICUI.US,D,20060508,000000,40.91,41.2,40.83,41,104567,0
+ICUI.US,D,20060509,000000,40.8,41.25,40.8,40.85,67799,0
+ICUI.US,D,20060510,000000,40.85,41.1,40.49,40.87,92612,0
+ICUI.US,D,20060511,000000,40.81,40.85,39.88,40.01,127416,0
+ICUI.US,D,20060512,000000,39.87,40.09,39.16,39.74,105952,0
+ICUI.US,D,20060515,000000,39.46,40.62,39.25,40.18,74921,0
+ICUI.US,D,20060516,000000,40.19,40.28,39.9,40.02,67491,0
+ICUI.US,D,20060517,000000,39.74,40.32,39.25,39.98,52269,0
+ICUI.US,D,20060518,000000,40,40.98,40,40.04,59015,0
+ICUI.US,D,20060519,000000,39.75,41.23,39.75,40.57,70948,0
+ICUI.US,D,20060522,000000,40.21,40.72,39.8,40.05,131585,0
+ICUI.US,D,20060523,000000,40.32,41.29,39.7,39.97,73761,0
+ICUI.US,D,20060524,000000,39.84,41.29,39.41,40.9,68272,0
+ICUI.US,D,20060525,000000,41.5,42.45,41.06,42.36,116252,0
+ICUI.US,D,20060526,000000,42.65,43.9,42.11,42.65,645481,0
+ICUI.US,D,20060530,000000,42.31,42.58,39.98,40.23,360657,0
+ICUI.US,D,20060531,000000,40.45,42.15,40.1,41.47,234979,0
+ICUI.US,D,20060601,000000,41.52,42.05,40.75,41.22,111142,0
+ICUI.US,D,20060602,000000,41.3,41.37,40,40.89,80804,0
+ICUI.US,D,20060605,000000,40.88,40.88,39.97,40,207486,0
+ICUI.US,D,20060606,000000,40.18,40.3,39.44,39.88,51762,0
+ICUI.US,D,20060607,000000,39.98,40.73,39.55,39.66,45560,0
+ICUI.US,D,20060608,000000,39.61,40.95,39.44,40.55,80398,0
+ICUI.US,D,20060609,000000,40.79,40.79,39.45,40,68157,0
+ICUI.US,D,20060612,000000,40.1,40.1,38.48,39.13,77446,0
+ICUI.US,D,20060613,000000,38.9,40.16,38.77,39.12,62603,0
+ICUI.US,D,20060614,000000,39.02,39.55,39.02,39.38,114358,0
+ICUI.US,D,20060615,000000,39.8,40.03,39.5,39.84,49925,0
+ICUI.US,D,20060616,000000,39.74,40.08,38.86,39.54,201862,0
+ICUI.US,D,20060619,000000,39.74,39.97,38.6,38.65,46158,0
+ICUI.US,D,20060620,000000,38.6,39.4,38.11,39.19,47757,0
+ICUI.US,D,20060621,000000,39.27,39.79,38.93,39.4,55697,0
+ICUI.US,D,20060622,000000,39.27,40.12,39.26,39.94,43620,0
+ICUI.US,D,20060623,000000,40.01,40.66,39.78,40.2,48287,0
+ICUI.US,D,20060626,000000,40.46,41.36,40.44,41.04,78858,0
+ICUI.US,D,20060627,000000,40.94,41.05,40.23,40.29,66147,0
+ICUI.US,D,20060628,000000,40.57,41.09,40.4,40.99,60558,0
+ICUI.US,D,20060629,000000,41.19,42,40.72,42,100537,0
+ICUI.US,D,20060630,000000,42.05,42.63,41.92,42.24,133511,0
+ICUI.US,D,20060703,000000,42.02,42.46,41.55,42.46,31179,0
+ICUI.US,D,20060705,000000,42.27,42.38,40.99,41.2,69830,0
+ICUI.US,D,20060706,000000,41.3,42.57,41.3,42.38,41421,0
+ICUI.US,D,20060707,000000,42.21,42.7,41.11,41.19,54156,0
+ICUI.US,D,20060710,000000,41.25,41.88,41.1,41.87,82983,0
+ICUI.US,D,20060711,000000,41.7,41.7,39.83,41.55,196979,0
+ICUI.US,D,20060712,000000,41.65,42.71,41.65,42.4,131513,0
+ICUI.US,D,20060713,000000,42.26,42.47,41.75,42,82066,0
+ICUI.US,D,20060714,000000,42.05,42.6,41.32,42.15,104765,0
+ICUI.US,D,20060717,000000,42.3,42.47,41.39,42.06,40464,0
+ICUI.US,D,20060718,000000,42.4,43.22,41.46,42.05,176528,0
+ICUI.US,D,20060719,000000,43.13,43.86,40.38,40.77,638792,0
+ICUI.US,D,20060720,000000,40.73,41.6,40.44,40.62,209609,0
+ICUI.US,D,20060721,000000,40.45,40.52,40.01,40.21,191646,0
+ICUI.US,D,20060724,000000,40.65,40.92,40.5,40.6,226785,0
+ICUI.US,D,20060725,000000,40.47,41.29,40.47,41.23,179575,0
+ICUI.US,D,20060726,000000,41.16,41.19,40.73,40.92,115809,0
+ICUI.US,D,20060727,000000,41.25,41.67,40,40.09,67758,0
+ICUI.US,D,20060728,000000,40.18,41,39.83,40.88,175588,0
+ICUI.US,D,20060731,000000,40.72,41.94,40.72,41.78,107327,0
+ICUI.US,D,20060801,000000,41.64,41.81,40.7,41.42,75358,0
+ICUI.US,D,20060802,000000,41.48,41.98,41.14,41.3,67685,0
+ICUI.US,D,20060803,000000,40.97,41.79,40.12,41.41,108430,0
+ICUI.US,D,20060804,000000,41.66,41.66,40.07,40.61,78778,0
+ICUI.US,D,20060807,000000,40.34,40.63,39.79,40.37,107121,0
+ICUI.US,D,20060808,000000,40.53,41.61,40.3,41.1,141776,0
+ICUI.US,D,20060809,000000,41.5,41.91,41.28,41.68,133903,0
+ICUI.US,D,20060810,000000,41.53,42.35,41.53,41.8,96675,0
+ICUI.US,D,20060811,000000,41.62,42.15,40.98,41.38,34447,0
+ICUI.US,D,20060814,000000,41.53,42.46,41.4,41.63,37616,0
+ICUI.US,D,20060815,000000,42.11,42.25,40.87,41.32,133551,0
+ICUI.US,D,20060816,000000,41.5,42,40.07,41.46,76953,0
+ICUI.US,D,20060817,000000,41.28,42.38,40.63,42.32,131155,0
+ICUI.US,D,20060818,000000,42.46,42.5,41.64,42.35,57659,0
+ICUI.US,D,20060821,000000,42.13,42.85,41.81,42.84,75844,0
+ICUI.US,D,20060822,000000,42.86,43,42.26,42.85,56998,0
+ICUI.US,D,20060823,000000,42.9,43,41.9,42.38,52371,0
+ICUI.US,D,20060824,000000,42.58,43.13,42.15,42.42,66484,0
+ICUI.US,D,20060825,000000,42.23,42.9,42.23,42.78,21113,0
+ICUI.US,D,20060828,000000,42.68,43.33,42.33,42.74,48822,0
+ICUI.US,D,20060829,000000,42.68,43.99,42.66,43.88,54914,0
+ICUI.US,D,20060830,000000,43.8,44.68,43.4,44.43,80039,0
+ICUI.US,D,20060831,000000,44.61,44.99,43.96,44.01,66351,0
+ICUI.US,D,20060901,000000,44.08,44.51,44,44.02,38093,0
+ICUI.US,D,20060905,000000,44.02,45,44.01,44.56,62503,0
+ICUI.US,D,20060906,000000,44.39,44.39,43.42,43.73,90811,0
+ICUI.US,D,20060907,000000,43.55,44.5,43.47,43.75,60454,0
+ICUI.US,D,20060908,000000,43.95,43.95,43.35,43.57,30821,0
+ICUI.US,D,20060911,000000,43.52,44.04,43.52,43.69,29869,0
+ICUI.US,D,20060912,000000,43.6,44.79,43.25,44.69,41088,0
+ICUI.US,D,20060913,000000,44.54,45,44.4,44.98,63008,0
+ICUI.US,D,20060914,000000,44.64,45,43.67,44.41,52149,0
+ICUI.US,D,20060915,000000,44.71,44.97,44.08,44.18,138348,0
+ICUI.US,D,20060918,000000,44.07,45.1,44.07,45.07,83290,0
+ICUI.US,D,20060919,000000,44.97,45.01,44.29,44.9,84455,0
+ICUI.US,D,20060920,000000,45.49,46,44.86,45.61,161614,0
+ICUI.US,D,20060921,000000,45.55,46.17,45.51,46.02,93282,0
+ICUI.US,D,20060922,000000,46.04,46.21,45.72,46.05,104230,0
+ICUI.US,D,20060925,000000,45.96,46.81,45.87,46.4,142919,0
+ICUI.US,D,20060926,000000,46.7,46.7,46.09,46.23,129324,0
+ICUI.US,D,20060927,000000,46.25,46.52,46.07,46.25,47452,0
+ICUI.US,D,20060928,000000,46.26,46.76,45.75,46.18,69875,0
+ICUI.US,D,20060929,000000,46.32,46.39,45.39,45.48,113283,0
+ICUI.US,D,20061002,000000,45.31,46.12,45.31,45.75,165882,0
+ICUI.US,D,20061003,000000,45.65,46.05,45.28,45.46,124723,0
+ICUI.US,D,20061004,000000,45.35,45.85,45.04,45.8,96868,0
+ICUI.US,D,20061005,000000,45.93,46.53,45.69,46.52,115607,0
+ICUI.US,D,20061006,000000,46.55,47,46.4,46.7,67100,0
+ICUI.US,D,20061009,000000,46.64,46.99,46.56,46.98,56103,0
+ICUI.US,D,20061010,000000,47,47.57,46.44,47.47,100150,0
+ICUI.US,D,20061011,000000,47.48,47.88,46.96,47.54,124576,0
+ICUI.US,D,20061012,000000,47.77,48.51,47.68,47.95,141778,0
+ICUI.US,D,20061013,000000,47.85,48.34,47.6,47.79,145929,0
+ICUI.US,D,20061016,000000,47.98,48.11,47.7,47.83,155771,0
+ICUI.US,D,20061017,000000,47.52,47.66,46.6,46.76,86709,0
+ICUI.US,D,20061018,000000,46.61,47.15,46.61,46.87,206442,0
+ICUI.US,D,20061019,000000,46.4,47.09,44.72,45.09,557703,0
+ICUI.US,D,20061020,000000,45.27,45.3,44.25,45.19,156884,0
+ICUI.US,D,20061023,000000,45.24,45.46,44.27,45.13,105490,0
+ICUI.US,D,20061024,000000,45.36,45.43,44.55,44.95,148757,0
+ICUI.US,D,20061025,000000,44.84,45.01,42.83,43.18,142172,0
+ICUI.US,D,20061026,000000,43.35,43.56,42.65,43.5,126394,0
+ICUI.US,D,20061027,000000,43.35,43.5,43.14,43.22,112916,0
+ICUI.US,D,20061030,000000,43.05,43.22,42.35,43.17,106968,0
+ICUI.US,D,20061031,000000,43.33,43.48,42.07,42.25,143460,0
+ICUI.US,D,20061101,000000,42.23,43.07,41.5,41.51,161427,0
+ICUI.US,D,20061102,000000,41.5,42.38,41.5,41.81,121243,0
+ICUI.US,D,20061103,000000,41.98,42.25,41.66,41.82,107649,0
+ICUI.US,D,20061106,000000,41.86,42,41.33,41.37,135199,0
+ICUI.US,D,20061107,000000,41.32,42.32,41.32,41.72,92546,0
+ICUI.US,D,20061108,000000,41.54,41.96,41.19,41.6,87947,0
+ICUI.US,D,20061109,000000,41.64,41.64,41.28,41.33,113364,0
+ICUI.US,D,20061110,000000,41.4,42.2,41.2,41.84,60476,0
+ICUI.US,D,20061113,000000,41.88,42.09,41.38,41.83,114484,0
+ICUI.US,D,20061114,000000,41.74,42.42,41.49,42.26,108179,0
+ICUI.US,D,20061115,000000,42.38,42.51,42.04,42.47,97791,0
+ICUI.US,D,20061116,000000,42.54,42.6,42.04,42.29,50226,0
+ICUI.US,D,20061117,000000,42.46,43.43,42.25,43.26,151820,0
+ICUI.US,D,20061120,000000,43.07,43.59,42.5,43.12,232823,0
+ICUI.US,D,20061121,000000,43.08,43.08,41.98,42.27,179949,0
+ICUI.US,D,20061122,000000,42.4,42.4,41.58,41.69,66704,0
+ICUI.US,D,20061124,000000,41.51,41.85,41.4,41.43,22409,0
+ICUI.US,D,20061127,000000,41.4,41.65,40.37,40.45,164406,0
+ICUI.US,D,20061128,000000,40.43,40.66,40.13,40.36,117526,0
+ICUI.US,D,20061129,000000,40.51,40.93,39.88,40.44,118824,0
+ICUI.US,D,20061130,000000,40.38,40.61,39.95,40.41,131830,0
+ICUI.US,D,20061201,000000,40.31,40.36,39.89,40.33,104268,0
+ICUI.US,D,20061204,000000,40.45,40.81,40.28,40.59,101603,0
+ICUI.US,D,20061205,000000,40.69,41.14,40.58,41.05,68642,0
+ICUI.US,D,20061206,000000,40.86,40.9,40.29,40.9,68872,0
+ICUI.US,D,20061207,000000,41,41.05,40.62,40.94,53875,0
+ICUI.US,D,20061208,000000,40.78,41.32,40.67,41.05,78223,0
+ICUI.US,D,20061211,000000,40.8,41,40.55,40.68,59837,0
+ICUI.US,D,20061212,000000,40.72,40.72,40.19,40.47,100371,0
+ICUI.US,D,20061213,000000,40.63,40.82,40.25,40.78,113542,0
+ICUI.US,D,20061214,000000,40.67,41.41,40.6,40.66,181323,0
+ICUI.US,D,20061215,000000,40.6,40.98,40.55,40.75,162617,0
+ICUI.US,D,20061218,000000,40.91,41.19,40.55,40.86,68447,0
+ICUI.US,D,20061219,000000,40.78,40.88,40.41,40.76,83008,0
+ICUI.US,D,20061220,000000,40.73,40.79,40.13,40.49,93660,0
+ICUI.US,D,20061221,000000,40.61,40.74,40.24,40.5,129092,0
+ICUI.US,D,20061222,000000,40.41,41.42,40.41,41.05,61917,0
+ICUI.US,D,20061226,000000,41.17,41.29,40.81,40.95,62826,0
+ICUI.US,D,20061227,000000,41.11,41.46,40.83,41.36,43549,0
+ICUI.US,D,20061228,000000,41.41,41.41,41,41.02,87730,0
+ICUI.US,D,20061229,000000,41.13,41.22,40.56,40.68,48366,0
+ICUI.US,D,20070103,000000,41.08,41.75,40.72,40.98,97208,0
+ICUI.US,D,20070104,000000,41.06,41.5,40.98,41.1,61255,0
+ICUI.US,D,20070105,000000,41,41.25,40.62,40.62,115010,0
+ICUI.US,D,20070108,000000,40.59,40.77,40.35,40.69,67599,0
+ICUI.US,D,20070109,000000,40.59,40.73,40.45,40.58,138815,0
+ICUI.US,D,20070110,000000,40.35,40.64,40.1,40.19,101134,0
+ICUI.US,D,20070111,000000,40.18,41.05,40.18,40.92,56952,0
+ICUI.US,D,20070112,000000,40.78,41,40.38,40.9,34505,0
+ICUI.US,D,20070116,000000,41.03,41.39,40.01,40.08,145067,0
+ICUI.US,D,20070117,000000,39.96,40.01,39.04,39.27,153619,0
+ICUI.US,D,20070118,000000,39.43,39.43,38.93,39.15,126417,0
+ICUI.US,D,20070119,000000,39.02,39.9,38.32,38.67,201444,0
+ICUI.US,D,20070122,000000,38.6,38.64,38.3,38.44,79840,0
+ICUI.US,D,20070123,000000,38.35,38.78,37.95,38.23,105044,0
+ICUI.US,D,20070124,000000,38.14,38.58,37.95,38.49,184230,0
+ICUI.US,D,20070125,000000,38.59,39.35,38.16,39.23,333374,0
+ICUI.US,D,20070126,000000,39.3,40.69,39.08,40.55,213329,0
+ICUI.US,D,20070129,000000,40.26,40.72,39.77,40.02,180548,0
+ICUI.US,D,20070130,000000,36.6,38.7,36.23,38.01,1339796,0
+ICUI.US,D,20070131,000000,38.25,39.68,38.15,39.45,524850,0
+ICUI.US,D,20070201,000000,39.45,40.15,39.45,39.85,222779,0
+ICUI.US,D,20070202,000000,39.92,40.85,39.92,40.46,209943,0
+ICUI.US,D,20070205,000000,40.3,40.72,40.3,40.54,168682,0
+ICUI.US,D,20070206,000000,40.6,41.2,40.5,41.15,209421,0
+ICUI.US,D,20070207,000000,41.21,41.46,41.15,41.24,225156,0
+ICUI.US,D,20070208,000000,41.16,41.42,41.02,41.32,85562,0
+ICUI.US,D,20070209,000000,41.41,41.41,41.2,41.3,73059,0
+ICUI.US,D,20070212,000000,41.28,41.28,40.77,40.88,131227,0
+ICUI.US,D,20070213,000000,40.8,40.91,40.65,40.82,143108,0
+ICUI.US,D,20070214,000000,40.95,41.26,40.77,40.97,76977,0
+ICUI.US,D,20070215,000000,40.85,41.06,40.36,40.9,78223,0
+ICUI.US,D,20070216,000000,40.9,40.94,40.56,40.74,70796,0
+ICUI.US,D,20070220,000000,40.59,41.34,40.27,41.16,71614,0
+ICUI.US,D,20070221,000000,40.98,40.98,40.27,40.44,84464,0
+ICUI.US,D,20070222,000000,40.35,40.37,39.94,39.97,134061,0
+ICUI.US,D,20070223,000000,39.82,41,39.8,40.89,96915,0
+ICUI.US,D,20070226,000000,40.81,40.84,40.07,40.29,66399,0
+ICUI.US,D,20070227,000000,40.23,40.33,39.52,39.8,101530,0
+ICUI.US,D,20070228,000000,39.78,40.06,39.03,39.06,173026,0
+ICUI.US,D,20070301,000000,38.88,39.29,38.26,38.76,134121,0
+ICUI.US,D,20070302,000000,38.52,39.32,38.35,39.06,100911,0
+ICUI.US,D,20070305,000000,38.88,39.04,38.41,38.68,92682,0
+ICUI.US,D,20070306,000000,38.94,39.77,38.68,39.5,99581,0
+ICUI.US,D,20070307,000000,39.35,39.75,38.94,39.2,137038,0
+ICUI.US,D,20070308,000000,39.36,39.76,39.08,39.21,55074,0
+ICUI.US,D,20070309,000000,39.44,39.48,39.01,39.17,55726,0
+ICUI.US,D,20070312,000000,39.29,39.94,39.04,39.59,71803,0
+ICUI.US,D,20070313,000000,39.52,39.63,39.13,39.4,146072,0
+ICUI.US,D,20070314,000000,39.27,39.83,39.15,39.72,134802,0
+ICUI.US,D,20070315,000000,39.63,40.66,39.63,40.57,75591,0
+ICUI.US,D,20070316,000000,40.56,40.67,39.11,39.42,343934,0
+ICUI.US,D,20070319,000000,39.4,40.08,39.3,39.74,63353,0
+ICUI.US,D,20070320,000000,39.58,39.96,39.52,39.89,55385,0
+ICUI.US,D,20070321,000000,39.98,40.89,39.65,40.76,46422,0
+ICUI.US,D,20070322,000000,40.81,40.97,39.61,39.89,95272,0
+ICUI.US,D,20070323,000000,39.78,39.91,38.32,39.57,242914,0
+ICUI.US,D,20070326,000000,39.5,40.15,39.49,39.69,152236,0
+ICUI.US,D,20070327,000000,39.57,39.73,39.29,39.5,33367,0
+ICUI.US,D,20070328,000000,39.36,39.36,38.84,39.03,156354,0
+ICUI.US,D,20070329,000000,39.19,39.45,38.84,39,187912,0
+ICUI.US,D,20070330,000000,39.01,39.51,38.93,39.2,226408,0
+ICUI.US,D,20070402,000000,39.2,39.78,39.2,39.57,87848,0
+ICUI.US,D,20070403,000000,39.65,40.49,39.65,40.37,171565,0
+ICUI.US,D,20070404,000000,40.44,40.44,39.94,40.17,204690,0
+ICUI.US,D,20070405,000000,40.08,41.38,40.03,41.22,157415,0
+ICUI.US,D,20070409,000000,41.37,41.44,41.15,41.23,157278,0
+ICUI.US,D,20070410,000000,41.31,42.1,41.11,41.81,62546,0
+ICUI.US,D,20070411,000000,42.02,42.02,40.95,41.77,142919,0
+ICUI.US,D,20070412,000000,41.6,42.01,41.37,41.94,187876,0
+ICUI.US,D,20070413,000000,42.04,42.07,41.62,42.02,115449,0
+ICUI.US,D,20070416,000000,42.05,42.9,42.05,42.82,110305,0
+ICUI.US,D,20070417,000000,42.97,42.97,42.26,42.48,106331,0
+ICUI.US,D,20070418,000000,42.32,42.53,41.88,41.93,138235,0
+ICUI.US,D,20070419,000000,42,45.02,41.87,44.6,350495,0
+ICUI.US,D,20070420,000000,44.84,44.84,43.9,44.2,114736,0
+ICUI.US,D,20070423,000000,43.85,44,43.59,43.98,82298,0
+ICUI.US,D,20070424,000000,44,44.27,43.34,43.87,88666,0
+ICUI.US,D,20070425,000000,43.82,44.45,43.8,43.89,92689,0
+ICUI.US,D,20070426,000000,43.91,44.13,43.51,43.83,64653,0
+ICUI.US,D,20070427,000000,43.69,43.77,43.24,43.39,95441,0
+ICUI.US,D,20070430,000000,43.3,43.31,41.75,41.75,141922,0
+ICUI.US,D,20070501,000000,41.66,42,41.23,41.95,113437,0
+ICUI.US,D,20070502,000000,42.06,42.95,41.82,42.73,78454,0
+ICUI.US,D,20070503,000000,42.65,42.77,42.12,42.25,73539,0
+ICUI.US,D,20070504,000000,42.26,42.4,41.95,42.38,63740,0
+ICUI.US,D,20070507,000000,42.43,43,42.37,42.5,67346,0
+ICUI.US,D,20070508,000000,42.31,42.31,41.32,41.74,50978,0
+ICUI.US,D,20070509,000000,41.5,41.86,41.44,41.6,38260,0
+ICUI.US,D,20070510,000000,41.47,41.47,40.24,40.33,132249,0
+ICUI.US,D,20070511,000000,40.58,41.61,40.39,41.02,61147,0
+ICUI.US,D,20070514,000000,40.93,41.66,40.93,41.37,57584,0
+ICUI.US,D,20070515,000000,41.25,41.74,40.9,40.97,51546,0
+ICUI.US,D,20070516,000000,41.02,41.51,40.74,41.49,32393,0
+ICUI.US,D,20070517,000000,41.34,41.34,40.15,40.34,47176,0
+ICUI.US,D,20070518,000000,40.31,40.31,39.79,40.08,82369,0
+ICUI.US,D,20070521,000000,39.87,40.57,39.83,40.35,44338,0
+ICUI.US,D,20070522,000000,40.48,40.91,39.99,40.85,61892,0
+ICUI.US,D,20070523,000000,40.94,41.1,40.29,40.33,42229,0
+ICUI.US,D,20070524,000000,40.3,40.51,39.91,40.07,37436,0
+ICUI.US,D,20070525,000000,40.03,40.21,39.98,40,45582,0
+ICUI.US,D,20070529,000000,40.07,40.37,40,40.18,47300,0
+ICUI.US,D,20070530,000000,39.99,40.38,39.99,40.07,57138,0
+ICUI.US,D,20070531,000000,40.31,40.31,40,40.15,55229,0
+ICUI.US,D,20070601,000000,40.2,41.28,40.2,41.19,164259,0
+ICUI.US,D,20070604,000000,41,41.15,40.26,41,89697,0
+ICUI.US,D,20070605,000000,40.71,40.73,39.98,40.28,46792,0
+ICUI.US,D,20070606,000000,40.01,40.37,39.98,40.21,57549,0
+ICUI.US,D,20070607,000000,42,44.28,41.12,41.74,262344,0
+ICUI.US,D,20070608,000000,41.61,43.57,41.52,43.12,148097,0
+ICUI.US,D,20070611,000000,43,43.1,42.55,42.68,129440,0
+ICUI.US,D,20070612,000000,42.45,42.66,42.25,42.25,141661,0
+ICUI.US,D,20070613,000000,42.31,42.8,42.07,42.27,77424,0
+ICUI.US,D,20070614,000000,42.38,42.9,42.2,42.6,146253,0
+ICUI.US,D,20070615,000000,43.22,43.51,42.85,43.09,118225,0
+ICUI.US,D,20070618,000000,43.26,43.54,42.24,42.38,106013,0
+ICUI.US,D,20070619,000000,42.19,42.68,42.14,42.49,146556,0
+ICUI.US,D,20070620,000000,42.62,42.85,42.4,42.69,116430,0
+ICUI.US,D,20070621,000000,42.65,43.12,42.45,42.65,94938,0
+ICUI.US,D,20070622,000000,42.65,42.93,42.41,42.8,342137,0
+ICUI.US,D,20070625,000000,42.62,43.59,42.37,42.69,102815,0
+ICUI.US,D,20070626,000000,42.83,43.18,42.59,42.61,105334,0
+ICUI.US,D,20070627,000000,42.41,44.22,42.41,43.83,81629,0
+ICUI.US,D,20070628,000000,43.64,44.25,43.49,43.67,90357,0
+ICUI.US,D,20070629,000000,43.84,43.87,42.73,42.94,88179,0
+ICUI.US,D,20070702,000000,43.16,43.26,42.82,43.25,47112,0
+ICUI.US,D,20070703,000000,43.25,43.37,42.85,43.15,29514,0
+ICUI.US,D,20070705,000000,43.15,43.39,42.82,43.32,55757,0
+ICUI.US,D,20070706,000000,43.22,43.49,43.02,43.22,32700,0
+ICUI.US,D,20070709,000000,43.16,43.3,42.94,43.13,89463,0
+ICUI.US,D,20070710,000000,42.96,43.19,42.44,42.73,84398,0
+ICUI.US,D,20070711,000000,43.11,43.14,42.75,42.9,58328,0
+ICUI.US,D,20070712,000000,43.17,43.6,42.78,43.34,39231,0
+ICUI.US,D,20070713,000000,43.35,43.35,42.07,42.92,64469,0
+ICUI.US,D,20070716,000000,42.74,43.53,42.38,42.78,52797,0
+ICUI.US,D,20070717,000000,42.78,42.96,42.11,42.15,53540,0
+ICUI.US,D,20070718,000000,41.91,42.82,40.42,40.88,188113,0
+ICUI.US,D,20070719,000000,38.27,38.6,35.82,36.21,813278,0
+ICUI.US,D,20070720,000000,36.1,36.8,35.8,35.9,365830,0
+ICUI.US,D,20070723,000000,35.94,35.94,34.69,34.9,175681,0
+ICUI.US,D,20070724,000000,34.71,35.17,34.41,34.5,169526,0
+ICUI.US,D,20070725,000000,34.69,34.75,34.3,34.46,203295,0
+ICUI.US,D,20070726,000000,34.26,34.26,33.2,33.51,378031,0
+ICUI.US,D,20070727,000000,33.46,33.71,32.68,33.42,376499,0
+ICUI.US,D,20070730,000000,33.42,33.93,33.06,33.19,162964,0
+ICUI.US,D,20070731,000000,33.38,33.67,32.11,33.24,313271,0
+ICUI.US,D,20070801,000000,33.14,33.3,31.96,32.77,160707,0
+ICUI.US,D,20070802,000000,32.83,33.34,32.41,32.68,195145,0
+ICUI.US,D,20070803,000000,32.6,33.54,32.19,32.66,217565,0
+ICUI.US,D,20070806,000000,32.75,33.77,32.48,33.68,231699,0
+ICUI.US,D,20070807,000000,33.65,34.07,32.53,33.99,198116,0
+ICUI.US,D,20070808,000000,34.22,36.3,34.18,35.52,253941,0
+ICUI.US,D,20070809,000000,35.07,36.93,34.53,36.74,139281,0
+ICUI.US,D,20070810,000000,36.21,38.45,36.14,37,167995,0
+ICUI.US,D,20070813,000000,36.99,37.75,35.26,35.44,137080,0
+ICUI.US,D,20070814,000000,35.44,35.99,35,35,71606,0
+ICUI.US,D,20070815,000000,34.85,37.5,34.65,36.36,160881,0
+ICUI.US,D,20070816,000000,36.18,38.63,36.07,38.28,221940,0
+ICUI.US,D,20070817,000000,39.51,40.85,38.85,38.96,258470,0
+ICUI.US,D,20070820,000000,39.12,39.42,38.29,38.57,173866,0
+ICUI.US,D,20070821,000000,38.7,38.85,38.06,38.49,125264,0
+ICUI.US,D,20070822,000000,38.86,39.14,38.43,38.95,110103,0
+ICUI.US,D,20070823,000000,39,39.57,37.44,37.7,181636,0
+ICUI.US,D,20070824,000000,37.7,38.23,37.31,38.23,82791,0
+ICUI.US,D,20070827,000000,38.08,38.63,37.4,37.44,88810,0
+ICUI.US,D,20070828,000000,37.33,37.93,37.29,37.52,121455,0
+ICUI.US,D,20070829,000000,37.81,37.98,37.49,37.85,109985,0
+ICUI.US,D,20070830,000000,37.46,38.43,37.08,37.75,62260,0
+ICUI.US,D,20070831,000000,38.15,38.98,37.17,37.81,103633,0
+ICUI.US,D,20070904,000000,37.72,39.1,37.5,38.65,103510,0
+ICUI.US,D,20070905,000000,38.45,38.45,37.61,37.92,94605,0
+ICUI.US,D,20070906,000000,37.95,38.46,37.87,38.25,51696,0
+ICUI.US,D,20070907,000000,37.79,38.38,37.34,37.5,91441,0
+ICUI.US,D,20070910,000000,37.66,37.89,36.81,37.6,107308,0
+ICUI.US,D,20070911,000000,37.63,38.18,37.63,38.18,60430,0
+ICUI.US,D,20070912,000000,38.11,38.34,37.61,38.01,57127,0
+ICUI.US,D,20070913,000000,38.1,38.87,37.57,37.62,88698,0
+ICUI.US,D,20070914,000000,37.32,38.11,37.32,38.06,148895,0
+ICUI.US,D,20070917,000000,37.93,38.95,37.93,38.29,136479,0
+ICUI.US,D,20070918,000000,38.42,39.72,38.28,39.45,105356,0
+ICUI.US,D,20070919,000000,39.6,39.93,39.16,39.52,90194,0
+ICUI.US,D,20070920,000000,39.49,39.75,39.3,39.36,107724,0
+ICUI.US,D,20070921,000000,39.66,39.79,39.31,39.47,213632,0
+ICUI.US,D,20070924,000000,39.47,39.61,38.68,39.11,73804,0
+ICUI.US,D,20070925,000000,38.94,39.25,38.79,38.97,39623,0
+ICUI.US,D,20070926,000000,39.08,39.57,38.81,38.9,35984,0
+ICUI.US,D,20070927,000000,39,39.47,38.97,39.14,76793,0
+ICUI.US,D,20070928,000000,39.1,39.69,38.75,38.75,177128,0
+ICUI.US,D,20071001,000000,38.74,39.5,38.58,39.4,132075,0
+ICUI.US,D,20071002,000000,39.42,39.49,38.57,38.82,99114,0
+ICUI.US,D,20071003,000000,38.65,39.55,38.1,38.15,134174,0
+ICUI.US,D,20071004,000000,38.25,38.72,38.11,38.25,70870,0
+ICUI.US,D,20071005,000000,38.58,38.97,38.17,38.94,63968,0
+ICUI.US,D,20071008,000000,38.87,39.34,38.63,38.69,54338,0
+ICUI.US,D,20071009,000000,38.72,38.92,38.34,38.44,124428,0
+ICUI.US,D,20071010,000000,38.29,38.78,38.25,38.75,84758,0
+ICUI.US,D,20071011,000000,38.86,40.96,38.34,38.36,134172,0
+ICUI.US,D,20071012,000000,38.35,38.94,38.16,38.24,39626,0
+ICUI.US,D,20071015,000000,38.19,38.71,37.97,37.98,101900,0
+ICUI.US,D,20071016,000000,37.91,38.25,37.67,37.74,122426,0
+ICUI.US,D,20071017,000000,38.12,38.35,37.39,37.47,131015,0
+ICUI.US,D,20071018,000000,37.58,37.79,37.36,37.6,132113,0
+ICUI.US,D,20071019,000000,37.81,40.44,37.81,38.4,391963,0
+ICUI.US,D,20071022,000000,38.07,38.83,37.54,38.64,194964,0
+ICUI.US,D,20071023,000000,38.91,38.91,38.08,38.6,116649,0
+ICUI.US,D,20071024,000000,38.39,38.8,38.39,38.65,71826,0
+ICUI.US,D,20071025,000000,38.62,39.01,38.61,38.63,93765,0
+ICUI.US,D,20071026,000000,39.02,39.47,38.6,39.22,125846,0
+ICUI.US,D,20071029,000000,39.35,39.79,39.32,39.79,144862,0
+ICUI.US,D,20071030,000000,39.53,40.38,39.4,39.98,69478,0
+ICUI.US,D,20071031,000000,40.06,40.32,39.92,40.1,101384,0
+ICUI.US,D,20071101,000000,39.66,39.9,38.44,38.54,139302,0
+ICUI.US,D,20071102,000000,38.91,38.91,37.9,38.34,102635,0
+ICUI.US,D,20071105,000000,37.97,38.84,37.86,38.33,69094,0
+ICUI.US,D,20071106,000000,38.39,38.83,37.86,38.8,57834,0
+ICUI.US,D,20071107,000000,38.37,38.86,38.08,38.18,53086,0
+ICUI.US,D,20071108,000000,38.44,38.44,37.6,38.18,92197,0
+ICUI.US,D,20071109,000000,37.72,38.92,37.72,38.32,55507,0
+ICUI.US,D,20071112,000000,38.36,38.92,37.76,37.79,68931,0
+ICUI.US,D,20071113,000000,38.07,39.25,37.91,39.25,74404,0
+ICUI.US,D,20071114,000000,39.32,39.32,38.45,38.58,38750,0
+ICUI.US,D,20071115,000000,38.39,39.05,37.7,37.91,47297,0
+ICUI.US,D,20071116,000000,37.95,38.82,37.61,38.78,80529,0
+ICUI.US,D,20071119,000000,38.45,38.54,37.28,37.81,68398,0
+ICUI.US,D,20071120,000000,37.68,38.13,35.73,37.16,107774,0
+ICUI.US,D,20071121,000000,37.02,37.58,36.8,37.01,37932,0
+ICUI.US,D,20071123,000000,37.23,37.32,36.71,37.27,20060,0
+ICUI.US,D,20071126,000000,37.24,37.24,36.62,36.92,101672,0
+ICUI.US,D,20071127,000000,37.27,37.41,36.62,36.89,46242,0
+ICUI.US,D,20071128,000000,37.22,37.65,37,37.57,75779,0
+ICUI.US,D,20071129,000000,37.45,37.53,36.82,36.99,57984,0
+ICUI.US,D,20071130,000000,37.44,37.83,36.53,37.12,83480,0
+ICUI.US,D,20071203,000000,37.04,37.53,36.08,36.3,121469,0
+ICUI.US,D,20071204,000000,36.04,36.35,35.7,36.3,74071,0
+ICUI.US,D,20071205,000000,36.72,37.19,36.58,37.06,60156,0
+ICUI.US,D,20071206,000000,36.93,38.03,36.38,37.9,101408,0
+ICUI.US,D,20071207,000000,37.87,38.28,37.28,38.25,49275,0
+ICUI.US,D,20071210,000000,38.2,38.46,37.89,38.39,41454,0
+ICUI.US,D,20071211,000000,38.5,38.63,36.9,37,79502,0
+ICUI.US,D,20071212,000000,37.8,38.45,37.38,38.01,70371,0
+ICUI.US,D,20071213,000000,37.69,38.52,37.44,38.32,51682,0
+ICUI.US,D,20071214,000000,37.92,38.58,37.63,38.42,65978,0
+ICUI.US,D,20071217,000000,38.26,38.73,37.36,37.43,79995,0
+ICUI.US,D,20071218,000000,37.8,37.91,36.97,37.63,85546,0
+ICUI.US,D,20071219,000000,37.47,37.79,37.11,37.42,73893,0
+ICUI.US,D,20071220,000000,37.75,37.91,36.32,37.12,102757,0
+ICUI.US,D,20071221,000000,37.57,37.67,36.95,37.54,217265,0
+ICUI.US,D,20071224,000000,37.61,37.75,36.77,37.36,38334,0
+ICUI.US,D,20071226,000000,37.13,37.45,36.87,37.35,54659,0
+ICUI.US,D,20071227,000000,37.37,37.46,36,36.24,61789,0
+ICUI.US,D,20071228,000000,36.58,36.93,35.66,35.96,68957,0
+ICUI.US,D,20071231,000000,35.74,36.24,35.32,36.01,95059,0
+ICUI.US,D,20080102,000000,35.88,36.47,35.42,36.44,144049,0
+ICUI.US,D,20080103,000000,36.44,36.56,35.39,35.39,174951,0
+ICUI.US,D,20080104,000000,35.23,36.09,35,35.19,101044,0
+ICUI.US,D,20080107,000000,35.29,36.05,35.11,35.69,66856,0
+ICUI.US,D,20080108,000000,35.79,36.27,35.01,35.01,56865,0
+ICUI.US,D,20080109,000000,35,35.87,35,35.86,68818,0
+ICUI.US,D,20080110,000000,35.51,37.29,35.5,37.25,101648,0
+ICUI.US,D,20080111,000000,37.03,37.63,36.88,36.88,64205,0
+ICUI.US,D,20080114,000000,37.2,37.47,36.95,37,53070,0
+ICUI.US,D,20080115,000000,36.57,38.08,36.16,37.21,89171,0
+ICUI.US,D,20080116,000000,37.04,37.78,37.04,37.43,139287,0
+ICUI.US,D,20080117,000000,37.61,37.75,37.38,37.4,80590,0
+ICUI.US,D,20080118,000000,37.38,37.91,35.95,36.1,186407,0
+ICUI.US,D,20080122,000000,35.06,37.74,35.06,36.26,134691,0
+ICUI.US,D,20080123,000000,35.34,37.06,35.14,36.92,126321,0
+ICUI.US,D,20080124,000000,37.06,37.79,35.69,35.69,105118,0
+ICUI.US,D,20080125,000000,36.13,36.26,35.31,35.97,75309,0
+ICUI.US,D,20080128,000000,35.97,37.82,35.88,37.41,152780,0
+ICUI.US,D,20080129,000000,33.67,33.67,30.45,31.47,1147859,0
+ICUI.US,D,20080130,000000,31.25,31.48,29.68,29.77,257607,0
+ICUI.US,D,20080131,000000,29.75,29.75,28.36,28.39,621184,0
+ICUI.US,D,20080201,000000,28.58,29.35,27.82,29.1,259939,0
+ICUI.US,D,20080204,000000,29,29.54,28.68,28.76,161157,0
+ICUI.US,D,20080205,000000,28.5,29.11,28.5,28.71,103994,0
+ICUI.US,D,20080206,000000,28.93,29.3,28.55,28.67,162480,0
+ICUI.US,D,20080207,000000,28.56,29.34,28.56,29.18,217048,0
+ICUI.US,D,20080208,000000,29.05,29.36,28.41,28.57,46273,0
+ICUI.US,D,20080211,000000,28.64,28.64,27.97,28.11,86070,0
+ICUI.US,D,20080212,000000,28.2,28.54,28.18,28.44,67280,0
+ICUI.US,D,20080213,000000,28.5,28.69,28.03,28.25,190869,0
+ICUI.US,D,20080214,000000,28.26,29.53,27.48,27.54,89548,0
+ICUI.US,D,20080215,000000,27.4,27.91,26.77,27.43,186107,0
+ICUI.US,D,20080219,000000,27.71,27.98,26.83,27.52,44799,0
+ICUI.US,D,20080220,000000,27.38,27.81,27,27.45,39056,0
+ICUI.US,D,20080221,000000,27.67,28.01,26.5,26.68,83328,0
+ICUI.US,D,20080222,000000,26.77,27.52,26.54,27.49,129745,0
+ICUI.US,D,20080225,000000,27.44,27.63,26.25,27.24,117391,0
+ICUI.US,D,20080226,000000,27.04,27.65,27.04,27.53,104223,0
+ICUI.US,D,20080227,000000,27.41,28.39,27.41,28.17,321017,0
+ICUI.US,D,20080228,000000,27.93,28.91,27.68,27.84,71851,0
+ICUI.US,D,20080229,000000,27.56,27.73,26.78,26.84,69295,0
+ICUI.US,D,20080303,000000,27.34,27.34,26.34,26.59,51902,0
+ICUI.US,D,20080304,000000,26.34,26.8,26.25,26.58,105881,0
+ICUI.US,D,20080305,000000,26.66,26.66,26.07,26.3,55801,0
+ICUI.US,D,20080306,000000,26.12,26.6,25.6,25.77,65978,0
+ICUI.US,D,20080307,000000,25.55,26.48,25.55,25.66,116969,0
+ICUI.US,D,20080310,000000,25.8,26.35,25.41,25.49,34842,0
+ICUI.US,D,20080311,000000,26.11,26.13,25.39,25.51,95274,0
+ICUI.US,D,20080312,000000,25.55,26,25.06,25.06,153394,0
+ICUI.US,D,20080313,000000,25.03,25.68,24.52,25.68,74571,0
+ICUI.US,D,20080314,000000,25.85,25.85,24.41,24.79,48300,0
+ICUI.US,D,20080317,000000,24.5,25.53,24.19,24.79,40253,0
+ICUI.US,D,20080318,000000,25.3,26.12,24.46,25.53,54205,0
+ICUI.US,D,20080319,000000,25.74,26.95,25.74,26.23,106959,0
+ICUI.US,D,20080320,000000,26.65,26.95,25.93,26.02,201776,0
+ICUI.US,D,20080324,000000,26.18,26.63,25.98,26.17,82836,0
+ICUI.US,D,20080325,000000,26.6,26.63,25.86,26.01,77664,0
+ICUI.US,D,20080326,000000,25.94,26.64,25.86,26.13,132450,0
+ICUI.US,D,20080327,000000,26.22,27.04,25.41,26.97,109793,0
+ICUI.US,D,20080328,000000,27.06,28.37,27.06,28.1,140067,0
+ICUI.US,D,20080331,000000,28.03,28.98,28.03,28.77,188831,0
+ICUI.US,D,20080401,000000,28.9,29.98,28.74,29.7,193187,0
+ICUI.US,D,20080402,000000,29.54,29.61,28.9,29.12,76776,0
+ICUI.US,D,20080403,000000,28.95,29.59,28.95,29.16,61034,0
+ICUI.US,D,20080404,000000,29.27,29.95,28.84,29.9,53599,0
+ICUI.US,D,20080407,000000,29.96,29.98,29.54,29.67,32482,0
+ICUI.US,D,20080408,000000,29.51,29.98,29.51,29.9,58645,0
+ICUI.US,D,20080409,000000,29.95,30,29.33,29.6,84392,0
+ICUI.US,D,20080410,000000,29.53,29.53,28.34,28.62,102635,0
+ICUI.US,D,20080411,000000,28.59,29.33,28.11,28.22,84015,0
+ICUI.US,D,20080414,000000,28.16,28.16,27.69,27.81,49007,0
+ICUI.US,D,20080415,000000,27.88,27.88,27.42,27.48,53733,0
+ICUI.US,D,20080416,000000,27.8,27.83,27.57,27.6,72022,0
+ICUI.US,D,20080417,000000,27.74,28.05,26.98,27.61,176415,0
+ICUI.US,D,20080418,000000,26.26,26.62,23.8,24.13,831968,0
+ICUI.US,D,20080421,000000,24.17,24.86,24.14,24.17,247035,0
+ICUI.US,D,20080422,000000,24.1,24.31,22.92,23.02,214417,0
+ICUI.US,D,20080423,000000,23.11,23.86,23.06,23.62,112630,0
+ICUI.US,D,20080424,000000,23.69,24.44,23.55,24.43,110555,0
+ICUI.US,D,20080425,000000,24.5,24.5,23.9,24.32,69338,0
+ICUI.US,D,20080428,000000,24.24,25.12,23.99,25.12,113283,0
+ICUI.US,D,20080429,000000,25.19,25.36,25,25.1,265528,0
+ICUI.US,D,20080430,000000,25.18,26.03,24.98,25.12,139135,0
+ICUI.US,D,20080501,000000,25.15,25.69,24.97,25.25,71610,0
+ICUI.US,D,20080502,000000,25.64,25.98,24.72,24.74,106432,0
+ICUI.US,D,20080505,000000,24.65,25.73,24.1,24.45,128116,0
+ICUI.US,D,20080506,000000,24.35,24.54,24.06,24.08,98889,0
+ICUI.US,D,20080507,000000,24.16,24.62,23.7,23.74,67196,0
+ICUI.US,D,20080508,000000,23.81,24.58,23.71,24.1,71224,0
+ICUI.US,D,20080509,000000,24.1,24.4,24.01,24.32,36943,0
+ICUI.US,D,20080512,000000,24.39,24.91,24.23,24.91,69849,0
+ICUI.US,D,20080513,000000,24.9,25.19,24.75,25.1,69349,0
+ICUI.US,D,20080514,000000,25.08,25.29,24.84,25.05,99912,0
+ICUI.US,D,20080515,000000,25.1,25.11,24.42,24.68,85178,0
+ICUI.US,D,20080516,000000,24.77,24.81,24,24.78,90380,0
+ICUI.US,D,20080519,000000,24.78,25.1,24.19,24.4,98185,0
+ICUI.US,D,20080520,000000,24.32,24.99,24.3,24.43,38036,0
+ICUI.US,D,20080521,000000,24.49,25.13,24.34,24.39,66409,0
+ICUI.US,D,20080522,000000,24.35,25.58,24.35,25.48,56029,0
+ICUI.US,D,20080523,000000,25.4,25.4,24.54,24.54,36854,0
+ICUI.US,D,20080527,000000,24.6,25.38,24.49,24.86,54825,0
+ICUI.US,D,20080528,000000,24.95,25.41,24.95,25.25,54323,0
+ICUI.US,D,20080529,000000,25.17,26.48,25.17,25.76,97477,0
+ICUI.US,D,20080530,000000,25.94,25.94,24.77,25.48,130279,0
+ICUI.US,D,20080602,000000,25.41,26.14,24.25,25.5,317572,0
+ICUI.US,D,20080603,000000,25.59,26.21,25.23,26.06,254048,0
+ICUI.US,D,20080604,000000,26.01,26.23,25.79,25.87,114616,0
+ICUI.US,D,20080605,000000,25.84,26.7,25.53,26.7,383993,0
+ICUI.US,D,20080606,000000,26.59,26.73,25.67,26.05,166941,0
+ICUI.US,D,20080609,000000,26,26.86,25.45,26,245344,0
+ICUI.US,D,20080610,000000,25.98,26.35,25.71,25.81,204300,0
+ICUI.US,D,20080611,000000,25.73,26.18,25.62,25.77,382661,0
+ICUI.US,D,20080612,000000,25.88,26.13,25.64,25.65,111369,0
+ICUI.US,D,20080613,000000,25.81,26.08,25.8,26,54366,0
+ICUI.US,D,20080616,000000,25.95,26.06,24.79,25.79,232740,0
+ICUI.US,D,20080617,000000,25.75,25.75,23.35,23.67,451083,0
+ICUI.US,D,20080618,000000,23.6,23.72,22.37,22.5,331021,0
+ICUI.US,D,20080619,000000,22.5,23.02,22.14,22.5,461407,0
+ICUI.US,D,20080620,000000,22.4,23.06,22.35,22.68,431309,0
+ICUI.US,D,20080623,000000,22.73,23.25,22.5,22.98,327556,0
+ICUI.US,D,20080624,000000,22.81,23.31,22.53,23.25,318596,0
+ICUI.US,D,20080625,000000,23.22,23.45,23.09,23.42,177394,0
+ICUI.US,D,20080626,000000,23.2,23.41,22.86,23.09,347402,0
+ICUI.US,D,20080627,000000,23,23.29,22.9,23.16,426561,0
+ICUI.US,D,20080630,000000,23.34,24.32,22.85,22.88,232294,0
+ICUI.US,D,20080701,000000,22.69,23.67,22.69,23.05,325487,0
+ICUI.US,D,20080702,000000,23.05,23.64,23,23.58,207266,0
+ICUI.US,D,20080703,000000,23.54,24.11,23.49,23.95,60414,0
+ICUI.US,D,20080707,000000,24.14,24.43,23.03,23.64,122944,0
+ICUI.US,D,20080708,000000,23.73,24.97,23.73,24.9,148342,0
+ICUI.US,D,20080709,000000,24.86,24.86,23.92,24.02,219197,0
+ICUI.US,D,20080710,000000,24.03,25.28,23.99,24.85,173814,0
+ICUI.US,D,20080711,000000,24.68,25.4,24.68,25.4,157497,0
+ICUI.US,D,20080714,000000,25.34,25.37,24.02,24.07,182935,0
+ICUI.US,D,20080715,000000,23.82,24.33,23.82,24.03,217034,0
+ICUI.US,D,20080716,000000,23.93,25.17,23.93,24.59,170385,0
+ICUI.US,D,20080717,000000,24.81,26.33,24.54,26.18,310629,0
+ICUI.US,D,20080718,000000,27.24,27.25,25.71,26.09,381193,0
+ICUI.US,D,20080721,000000,26.29,27.47,26.22,27.45,232993,0
+ICUI.US,D,20080722,000000,27.21,28.53,27.21,28.39,255065,0
+ICUI.US,D,20080723,000000,28.4,28.77,27.91,28.44,159935,0
+ICUI.US,D,20080724,000000,28.55,28.86,28.05,28.49,170517,0
+ICUI.US,D,20080725,000000,28.76,29.25,28.58,29.14,232462,0
+ICUI.US,D,20080728,000000,28.97,29.28,28.18,28.23,126778,0
+ICUI.US,D,20080729,000000,28.23,29.2,27.54,28.69,182823,0
+ICUI.US,D,20080730,000000,28.92,28.94,28.25,28.51,157542,0
+ICUI.US,D,20080731,000000,28.26,29.24,27.12,28.43,190455,0
+ICUI.US,D,20080801,000000,28.49,29.34,27.38,28.36,107130,0
+ICUI.US,D,20080804,000000,28.41,29.02,27.74,28.94,94984,0
+ICUI.US,D,20080805,000000,29.12,30.47,28.47,30.39,149352,0
+ICUI.US,D,20080806,000000,30.29,30.88,28.98,29.71,153224,0
+ICUI.US,D,20080807,000000,29.57,29.77,29.17,29.38,58601,0
+ICUI.US,D,20080808,000000,29.34,30.81,29.34,30.68,71413,0
+ICUI.US,D,20080811,000000,30.64,31.63,29.69,31.31,75887,0
+ICUI.US,D,20080812,000000,31.18,31.26,30.66,30.8,126433,0
+ICUI.US,D,20080813,000000,30.79,31.22,30.22,30.9,233146,0
+ICUI.US,D,20080814,000000,30.74,31.47,30.38,31.43,174218,0
+ICUI.US,D,20080815,000000,31.72,31.95,30.62,31.14,178246,0
+ICUI.US,D,20080818,000000,31.1,31.1,30.28,30.93,191133,0
+ICUI.US,D,20080819,000000,30.72,31.13,30.48,30.88,156538,0
+ICUI.US,D,20080820,000000,30.91,31.33,30.35,30.86,155216,0
+ICUI.US,D,20080821,000000,30.51,30.95,30.03,30.44,145759,0
+ICUI.US,D,20080822,000000,30.55,31.1,30.33,30.6,116483,0
+ICUI.US,D,20080825,000000,30.5,30.5,29.82,30.2,103773,0
+ICUI.US,D,20080826,000000,30.19,30.5,30.01,30.44,125384,0
+ICUI.US,D,20080827,000000,30.35,30.8,30.35,30.78,77679,0
+ICUI.US,D,20080828,000000,30.82,31.18,30.64,30.9,104037,0
+ICUI.US,D,20080829,000000,30.77,30.77,29.77,30.37,50131,0
+ICUI.US,D,20080902,000000,30.89,32,30.81,31.46,106813,0
+ICUI.US,D,20080903,000000,31.33,32.42,31.05,32.3,183093,0
+ICUI.US,D,20080904,000000,32.11,32.18,30.8,30.8,123241,0
+ICUI.US,D,20080905,000000,30.8,30.8,30.21,30.63,132891,0
+ICUI.US,D,20080908,000000,31.25,32.16,31.11,31.75,207735,0
+ICUI.US,D,20080909,000000,31.81,33.65,31.81,33.05,691532,0
+ICUI.US,D,20080910,000000,33.41,33.42,32.64,32.86,162684,0
+ICUI.US,D,20080911,000000,32.67,33.03,32.08,32.57,147210,0
+ICUI.US,D,20080912,000000,32.37,32.8,31.76,32,81233,0
+ICUI.US,D,20080915,000000,31.61,31.97,30.69,31.25,62419,0
+ICUI.US,D,20080916,000000,30.84,32.01,30.62,31.91,87155,0
+ICUI.US,D,20080917,000000,31.75,31.88,30.04,30.13,183441,0
+ICUI.US,D,20080918,000000,30.7,30.7,28.98,30.12,182214,0
+ICUI.US,D,20080919,000000,30.98,32.48,30.29,32.21,224173,0
+ICUI.US,D,20080922,000000,32.07,32.2,31.28,31.71,144436,0
+ICUI.US,D,20080923,000000,31.75,32.37,31.74,31.82,56960,0
+ICUI.US,D,20080924,000000,31.79,32.23,31.03,31.03,61580,0
+ICUI.US,D,20080925,000000,31.08,32.35,31.08,32.04,136972,0
+ICUI.US,D,20080926,000000,31.77,32.48,31.41,32.24,72637,0
+ICUI.US,D,20080929,000000,31.95,32.48,30.92,31.56,53577,0
+ICUI.US,D,20080930,000000,31.82,31.92,29.76,30.41,145081,0
+ICUI.US,D,20081001,000000,30.27,31.48,29.89,31.38,122745,0
+ICUI.US,D,20081002,000000,31.23,31.85,31,31.2,66965,0
+ICUI.US,D,20081003,000000,31.39,31.73,31.11,31.11,83939,0
+ICUI.US,D,20081006,000000,31.1,31.5,29.79,30.13,167934,0
+ICUI.US,D,20081007,000000,30.41,30.85,28.69,29,68830,0
+ICUI.US,D,20081008,000000,28.51,29.73,27.6,28.24,126114,0
+ICUI.US,D,20081009,000000,28.49,29.99,27.95,27.96,139190,0
+ICUI.US,D,20081010,000000,27.38,27.68,25.6,27.32,123653,0
+ICUI.US,D,20081013,000000,28.32,29.57,26.48,29.44,101034,0
+ICUI.US,D,20081014,000000,30,30,28.51,28.6,103687,0
+ICUI.US,D,20081015,000000,28.91,28.91,24.86,25.23,146611,0
+ICUI.US,D,20081016,000000,25.24,27.11,24.32,26.8,145333,0
+ICUI.US,D,20081017,000000,28.5,32.37,28.5,32.17,621258,0
+ICUI.US,D,20081020,000000,32.47,34.59,31.35,34.53,211233,0
+ICUI.US,D,20081021,000000,34.08,35.11,33.38,34.7,265493,0
+ICUI.US,D,20081022,000000,34.15,34.42,32.28,32.87,134411,0
+ICUI.US,D,20081023,000000,32.68,32.78,31.18,31.83,144223,0
+ICUI.US,D,20081024,000000,30.8,31.57,28.15,30.97,180611,0
+ICUI.US,D,20081027,000000,30.71,31.14,29.54,30.19,132051,0
+ICUI.US,D,20081028,000000,30.62,31.19,29.84,30.83,195811,0
+ICUI.US,D,20081029,000000,31.02,32.83,30.06,31.57,239854,0
+ICUI.US,D,20081030,000000,32.25,32.49,30.9,32,113909,0
+ICUI.US,D,20081031,000000,31.76,32.63,31.58,32.03,108655,0
+ICUI.US,D,20081103,000000,32.04,32.97,31.37,32.88,156993,0
+ICUI.US,D,20081104,000000,33.42,34.17,32.49,33.98,150571,0
+ICUI.US,D,20081105,000000,33.76,34.72,33.33,33.45,243582,0
+ICUI.US,D,20081106,000000,33.53,34.12,32.7,32.96,118562,0
+ICUI.US,D,20081107,000000,33.21,33.41,32.35,32.96,93838,0
+ICUI.US,D,20081110,000000,33.2,33.95,33.2,33.82,172291,0
+ICUI.US,D,20081111,000000,33.55,33.7,32.88,32.89,94992,0
+ICUI.US,D,20081112,000000,32.64,33.23,30.84,31.05,153610,0
+ICUI.US,D,20081113,000000,31.11,32.02,29.5,31.27,255054,0
+ICUI.US,D,20081114,000000,30.86,32,29.85,30.95,166335,0
+ICUI.US,D,20081117,000000,30.72,31.25,29.5,29.51,131600,0
+ICUI.US,D,20081118,000000,29.63,30.62,29.6,30.54,162419,0
+ICUI.US,D,20081119,000000,30.47,30.82,29.53,29.72,88894,0
+ICUI.US,D,20081120,000000,29.58,29.83,27.19,27.29,176475,0
+ICUI.US,D,20081121,000000,27.73,27.77,25.33,27.66,142485,0
+ICUI.US,D,20081124,000000,27.84,28.88,27.41,28.47,184260,0
+ICUI.US,D,20081125,000000,28.76,28.97,27.72,28.04,106316,0
+ICUI.US,D,20081126,000000,27.61,30.13,27.61,29.9,147603,0
+ICUI.US,D,20081128,000000,29.73,30.32,29.14,30.25,57448,0
+ICUI.US,D,20081201,000000,29.67,30.48,29.09,29.21,164687,0
+ICUI.US,D,20081202,000000,29.72,30.61,29.26,29.84,176720,0
+ICUI.US,D,20081203,000000,29.29,31.44,28.91,31.26,119194,0
+ICUI.US,D,20081204,000000,31.07,31.72,30.52,31.01,71617,0
+ICUI.US,D,20081205,000000,30.87,32.5,30.19,32.19,170699,0
+ICUI.US,D,20081208,000000,32.61,32.84,31.17,31.33,117401,0
+ICUI.US,D,20081209,000000,31.07,31.48,29.92,30.53,118931,0
+ICUI.US,D,20081210,000000,30.89,31.84,30.38,30.99,124985,0
+ICUI.US,D,20081211,000000,30.65,31.68,29.83,30.55,88008,0
+ICUI.US,D,20081212,000000,30.2,31.96,30.1,31.96,52892,0
+ICUI.US,D,20081215,000000,31.87,32.16,30.38,30.72,42365,0
+ICUI.US,D,20081216,000000,30.87,32.7,30.87,32.62,97301,0
+ICUI.US,D,20081217,000000,32.49,33.28,31.92,32,101984,0
+ICUI.US,D,20081218,000000,32.11,33.03,31.17,31.43,96789,0
+ICUI.US,D,20081219,000000,31.96,32.78,31.18,31.33,125298,0
+ICUI.US,D,20081222,000000,31.49,31.86,30.61,31.69,77770,0
+ICUI.US,D,20081223,000000,31.67,32.37,30.68,30.81,73331,0
+ICUI.US,D,20081224,000000,30.91,31.02,30.03,30.93,52053,0
+ICUI.US,D,20081226,000000,31.34,31.49,30.9,31.38,41380,0
+ICUI.US,D,20081229,000000,31.48,31.93,30.91,31.19,53679,0
+ICUI.US,D,20081230,000000,31.36,32.2,31.26,32.12,53323,0
+ICUI.US,D,20081231,000000,32.25,33.75,32.2,33.14,85376,0
+ICUI.US,D,20090102,000000,33.25,33.4,32.55,33.02,59210,0
+ICUI.US,D,20090105,000000,33.19,33.6,32.33,32.49,71433,0
+ICUI.US,D,20090106,000000,32.66,33.14,32.28,32.69,59603,0
+ICUI.US,D,20090107,000000,32.57,32.75,32.2,32.44,63541,0
+ICUI.US,D,20090108,000000,32.46,32.59,30.94,31.24,165870,0
+ICUI.US,D,20090109,000000,31.15,31.31,30.07,31.01,100365,0
+ICUI.US,D,20090112,000000,31.1,31.66,30.79,31.14,102950,0
+ICUI.US,D,20090113,000000,31.22,32.43,31.22,32.17,143124,0
+ICUI.US,D,20090114,000000,32,32.39,30.96,31.24,91907,0
+ICUI.US,D,20090115,000000,31.13,31.71,30.98,31.71,114851,0
+ICUI.US,D,20090116,000000,31.88,31.98,30,30.55,186788,0
+ICUI.US,D,20090120,000000,30.43,30.95,30.08,30.59,208512,0
+ICUI.US,D,20090121,000000,30.65,31.92,30.5,31.79,138272,0
+ICUI.US,D,20090122,000000,30.79,31.34,30.64,30.94,148906,0
+ICUI.US,D,20090123,000000,30.52,30.76,30.01,30.68,133045,0
+ICUI.US,D,20090126,000000,30.8,31.55,30.8,31.02,78496,0
+ICUI.US,D,20090127,000000,31.07,31.79,31,31.51,75567,0
+ICUI.US,D,20090128,000000,31.63,32.04,31.29,31.41,56351,0
+ICUI.US,D,20090129,000000,31.18,31.29,30.68,30.93,82704,0
+ICUI.US,D,20090130,000000,31.18,31.54,30.42,30.51,62970,0
+ICUI.US,D,20090202,000000,30.14,31.48,30.14,31.26,121315,0
+ICUI.US,D,20090203,000000,33.48,33.5,31.48,32.28,390610,0
+ICUI.US,D,20090204,000000,32.48,32.84,31.59,32.07,103177,0
+ICUI.US,D,20090205,000000,32.08,32.5,31.24,32.02,190206,0
+ICUI.US,D,20090206,000000,32,32.54,31.9,32.3,152827,0
+ICUI.US,D,20090209,000000,32.25,32.86,31.98,32.66,183535,0
+ICUI.US,D,20090210,000000,32.63,33.07,32.16,32.6,227362,0
+ICUI.US,D,20090211,000000,32.81,33.41,32.32,33.4,256253,0
+ICUI.US,D,20090212,000000,33.1,34.9,33.1,34.7,237696,0
+ICUI.US,D,20090213,000000,34.62,34.99,33.68,34.2,217708,0
+ICUI.US,D,20090217,000000,33.8,34.11,33.14,33.56,137020,0
+ICUI.US,D,20090218,000000,33.61,34.67,33.44,34.23,187832,0
+ICUI.US,D,20090219,000000,34.6,35.85,34.14,35.82,266419,0
+ICUI.US,D,20090220,000000,35.47,36.39,35.22,35.35,224143,0
+ICUI.US,D,20090223,000000,35.44,35.87,33.09,33.17,212603,0
+ICUI.US,D,20090224,000000,33.16,33.99,32.67,33.72,279282,0
+ICUI.US,D,20090225,000000,33.48,34.72,33.22,34.33,275477,0
+ICUI.US,D,20090226,000000,34.63,34.78,32.99,33.09,154167,0
+ICUI.US,D,20090227,000000,32.66,32.66,31.28,31.53,255922,0
+ICUI.US,D,20090302,000000,31.41,31.53,30.08,30.15,354373,0
+ICUI.US,D,20090303,000000,30.21,30.52,28.96,29.35,317402,0
+ICUI.US,D,20090304,000000,29.54,29.79,28.95,29.42,159474,0
+ICUI.US,D,20090305,000000,29.4,29.47,27.98,28.19,342243,0
+ICUI.US,D,20090306,000000,28.32,28.48,27.92,28.41,88991,0
+ICUI.US,D,20090309,000000,28.14,28.35,26.65,26.81,162348,0
+ICUI.US,D,20090310,000000,27.1,27.25,26.18,27.1,124548,0
+ICUI.US,D,20090311,000000,27.13,27.7,26.65,27.31,160046,0
+ICUI.US,D,20090312,000000,27.14,28.72,26.97,28.53,104360,0
+ICUI.US,D,20090313,000000,28.64,29.87,28.59,29.62,128823,0
+ICUI.US,D,20090316,000000,29.71,29.77,29.5,29.65,189345,0
+ICUI.US,D,20090317,000000,29.55,29.86,29.11,29.86,114386,0
+ICUI.US,D,20090318,000000,29.86,31.16,29.44,30.84,114606,0
+ICUI.US,D,20090319,000000,30.82,30.82,29.46,29.92,134939,0
+ICUI.US,D,20090320,000000,30.15,30.32,29.34,29.34,143659,0
+ICUI.US,D,20090323,000000,29.75,30.88,29.53,30.88,54811,0
+ICUI.US,D,20090324,000000,30.53,30.95,30.3,30.33,64867,0
+ICUI.US,D,20090325,000000,30.4,31.51,30.02,30.63,58769,0
+ICUI.US,D,20090326,000000,30.85,32.02,30.58,32.02,121013,0
+ICUI.US,D,20090327,000000,31.6,32.41,31.51,31.63,101717,0
+ICUI.US,D,20090330,000000,31.44,32.22,31.02,31.85,159242,0
+ICUI.US,D,20090331,000000,32.2,32.9,31.86,32.12,202344,0
+ICUI.US,D,20090401,000000,31.84,32.3,31.31,32.23,89034,0
+ICUI.US,D,20090402,000000,32.69,33.48,32.29,33,174372,0
+ICUI.US,D,20090403,000000,32.85,33.21,31.25,31.58,84487,0
+ICUI.US,D,20090406,000000,31.27,31.69,31.14,31.2,86634,0
+ICUI.US,D,20090407,000000,30.82,31.29,30.72,30.89,114749,0
+ICUI.US,D,20090408,000000,31.13,31.78,30.57,31.7,46091,0
+ICUI.US,D,20090409,000000,32.05,32.61,31.47,31.96,83736,0
+ICUI.US,D,20090413,000000,31.24,32.4,31.24,32.28,84474,0
+ICUI.US,D,20090414,000000,31.91,32.15,30.86,31.84,71909,0
+ICUI.US,D,20090415,000000,31.79,32.44,31.12,31.79,114398,0
+ICUI.US,D,20090416,000000,31.96,32.59,31.69,31.83,108962,0
+ICUI.US,D,20090417,000000,34.47,35.18,33.48,34.99,827731,0
+ICUI.US,D,20090420,000000,34.42,36.31,34.28,34.48,307330,0
+ICUI.US,D,20090421,000000,34.22,35.4,33.92,35.3,217851,0
+ICUI.US,D,20090422,000000,35,36.1,34.86,35.58,154712,0
+ICUI.US,D,20090423,000000,35.5,35.72,33.55,33.87,208736,0
+ICUI.US,D,20090424,000000,33.98,34.74,33.9,34.18,101884,0
+ICUI.US,D,20090427,000000,33.64,34.68,33.5,34.35,142727,0
+ICUI.US,D,20090428,000000,34.38,36.19,34.38,35.75,239402,0
+ICUI.US,D,20090429,000000,36.01,37.52,35.77,37.26,254187,0
+ICUI.US,D,20090430,000000,37.7,37.81,37.34,37.6,253143,0
+ICUI.US,D,20090501,000000,37.56,37.56,35.96,36.5,173429,0
+ICUI.US,D,20090504,000000,36.84,37.34,36,36.63,123964,0
+ICUI.US,D,20090505,000000,36.55,36.59,35.96,36.4,113761,0
+ICUI.US,D,20090506,000000,36.77,36.8,35.36,35.68,149490,0
+ICUI.US,D,20090507,000000,35.85,36.32,35.1,35.88,92372,0
+ICUI.US,D,20090508,000000,36.11,37.57,36.05,37.12,201173,0
+ICUI.US,D,20090511,000000,36.74,36.94,36.05,36.19,70351,0
+ICUI.US,D,20090512,000000,36.44,37.73,36.12,37.59,137176,0
+ICUI.US,D,20090513,000000,37.25,37.92,37.25,37.56,176439,0
+ICUI.US,D,20090514,000000,37.57,37.68,36.73,36.77,190528,0
+ICUI.US,D,20090515,000000,36.75,36.83,35.94,36.11,127504,0
+ICUI.US,D,20090518,000000,36.16,36.95,35.47,36.88,125917,0
+ICUI.US,D,20090519,000000,36.65,36.73,36.11,36.48,106476,0
+ICUI.US,D,20090520,000000,36.79,37.01,36.02,36.05,94037,0
+ICUI.US,D,20090521,000000,36.01,36.38,35.04,35.39,72713,0
+ICUI.US,D,20090522,000000,35.53,35.83,34.95,35.22,88871,0
+ICUI.US,D,20090526,000000,34.96,36.35,34.96,36.1,137365,0
+ICUI.US,D,20090527,000000,36.03,36.03,35.43,35.6,45664,0
+ICUI.US,D,20090528,000000,35.7,35.76,35.2,35.47,42574,0
+ICUI.US,D,20090529,000000,35.54,36.21,35.02,36.16,217678,0
+ICUI.US,D,20090601,000000,36.24,37.32,35.83,36.99,434919,0
+ICUI.US,D,20090602,000000,37.05,38.17,36.9,37.89,447155,0
+ICUI.US,D,20090603,000000,37.78,38.32,37.45,38.15,173728,0
+ICUI.US,D,20090604,000000,38.42,39.31,37.8,39.16,162091,0
+ICUI.US,D,20090605,000000,39.23,39.29,38.34,38.88,193137,0
+ICUI.US,D,20090608,000000,39.27,39.74,38.81,39.5,254447,0
+ICUI.US,D,20090609,000000,39.99,40.04,39.61,40,213421,0
+ICUI.US,D,20090610,000000,40.16,40.4,39.86,40.3,329316,0
+ICUI.US,D,20090611,000000,40.49,41.87,40.49,41.54,170010,0
+ICUI.US,D,20090612,000000,41.93,42.18,41.46,41.87,182103,0
+ICUI.US,D,20090615,000000,41.88,42.16,41.59,41.89,186838,0
+ICUI.US,D,20090616,000000,41.63,42.13,41.51,41.61,159127,0
+ICUI.US,D,20090617,000000,41.48,41.88,41,41.52,250218,0
+ICUI.US,D,20090618,000000,41.52,42.31,41.38,41.87,213654,0
+ICUI.US,D,20090619,000000,42.43,42.77,41.56,41.64,356072,0
+ICUI.US,D,20090622,000000,41.86,41.9,40.52,40.66,130304,0
+ICUI.US,D,20090623,000000,40.71,41,39.77,40.19,159393,0
+ICUI.US,D,20090624,000000,40.56,40.65,39.03,39.39,260943,0
+ICUI.US,D,20090625,000000,39.34,40.47,38.74,40.12,119112,0
+ICUI.US,D,20090626,000000,39.83,40.88,39.29,40.6,445540,0
+ICUI.US,D,20090629,000000,40.6,41.32,40.5,41.11,114817,0
+ICUI.US,D,20090630,000000,41.32,41.39,40.55,41.15,121130,0
+ICUI.US,D,20090701,000000,41.25,41.54,40.65,41.43,155575,0
+ICUI.US,D,20090702,000000,41.15,41.49,41.06,41.16,106375,0
+ICUI.US,D,20090706,000000,40.92,41.25,40.38,40.73,96047,0
+ICUI.US,D,20090707,000000,40.62,41.96,40.5,41.1,120566,0
+ICUI.US,D,20090708,000000,41.28,41.49,40.56,41.06,75402,0
+ICUI.US,D,20090709,000000,41,43.74,40.91,43.05,423338,0
+ICUI.US,D,20090710,000000,43.05,43.49,42.35,43.07,168895,0
+ICUI.US,D,20090713,000000,42.86,43.1,42.22,43.1,141629,0
+ICUI.US,D,20090714,000000,43.1,43.1,42.48,42.59,101952,0
+ICUI.US,D,20090715,000000,43.1,43.1,42.38,42.73,146142,0
+ICUI.US,D,20090716,000000,42.88,43.49,42.73,43.2,146009,0
+ICUI.US,D,20090717,000000,43.31,43.91,42.75,43.29,113777,0
+ICUI.US,D,20090720,000000,43.58,44.06,42.82,43.95,207242,0
+ICUI.US,D,20090721,000000,43.81,43.81,40.43,40.54,519309,0
+ICUI.US,D,20090722,000000,40.35,40.76,38.06,38.85,442738,0
+ICUI.US,D,20090723,000000,38.71,40.21,38.56,39.22,367373,0
+ICUI.US,D,20090724,000000,39.16,39.7,39.01,39.59,241302,0
+ICUI.US,D,20090727,000000,39.4,39.4,38.75,38.98,247399,0
+ICUI.US,D,20090728,000000,38.75,39.39,38.62,39.35,200134,0
+ICUI.US,D,20090729,000000,39.28,40.35,39.23,40.07,210637,0
+ICUI.US,D,20090730,000000,40.55,40.61,39.39,39.56,379582,0
+ICUI.US,D,20090731,000000,39.56,39.85,38.78,38.93,278415,0
+ICUI.US,D,20090803,000000,39.01,39.5,38.8,39.04,339969,0
+ICUI.US,D,20090804,000000,38.96,39.31,38.41,38.75,154670,0
+ICUI.US,D,20090805,000000,38.88,38.94,37.37,37.44,201535,0
+ICUI.US,D,20090806,000000,37.18,37.18,35.96,36.47,205969,0
+ICUI.US,D,20090807,000000,36.72,37.03,36.55,36.69,76702,0
+ICUI.US,D,20090810,000000,36.39,36.92,36.3,36.67,57160,0
+ICUI.US,D,20090811,000000,36.64,36.8,36.08,36.16,106612,0
+ICUI.US,D,20090812,000000,36.16,36.81,36,36.44,62688,0
+ICUI.US,D,20090813,000000,36.48,36.52,35.9,36.32,43589,0
+ICUI.US,D,20090814,000000,36.18,36.54,35.76,36.17,123169,0
+ICUI.US,D,20090817,000000,35.7,36.28,35.52,36.01,81597,0
+ICUI.US,D,20090818,000000,35.99,36.35,35.76,36.23,58975,0
+ICUI.US,D,20090819,000000,36.08,37.49,36.08,37.42,109124,0
+ICUI.US,D,20090820,000000,37.27,37.95,37.18,37.72,155647,0
+ICUI.US,D,20090821,000000,38.08,38.36,37.64,38.04,187903,0
+ICUI.US,D,20090824,000000,38.15,38.44,37.97,38.11,97661,0
+ICUI.US,D,20090825,000000,38.13,38.39,38,38.03,94562,0
+ICUI.US,D,20090826,000000,37.98,38.46,37.98,38.31,48625,0
+ICUI.US,D,20090827,000000,38.3,38.34,38.01,38.2,59647,0
+ICUI.US,D,20090828,000000,38.32,38.43,37.65,37.76,40479,0
+ICUI.US,D,20090831,000000,37.63,37.9,37.09,37.19,72163,0
+ICUI.US,D,20090901,000000,37.34,38.05,36.91,37.35,75109,0
+ICUI.US,D,20090902,000000,37.39,38,37.33,37.64,99251,0
+ICUI.US,D,20090903,000000,37.65,37.65,36.74,37.51,29983,0
+ICUI.US,D,20090904,000000,37.34,37.62,36.99,37.14,58199,0
+ICUI.US,D,20090908,000000,37.24,37.34,36.75,36.9,56997,0
+ICUI.US,D,20090909,000000,37,37.27,36.99,37.06,62690,0
+ICUI.US,D,20090910,000000,37.14,37.14,36.57,36.75,80071,0
+ICUI.US,D,20090911,000000,36.67,36.87,36.48,36.49,66073,0
+ICUI.US,D,20090914,000000,36.2,36.5,35.86,35.89,130413,0
+ICUI.US,D,20090915,000000,35.89,36.01,35.4,35.73,91647,0
+ICUI.US,D,20090916,000000,36.11,37.02,35.75,36.96,127530,0
+ICUI.US,D,20090917,000000,36.87,37.54,36.87,37.19,96712,0
+ICUI.US,D,20090918,000000,37.34,37.92,37.21,37.53,140439,0
+ICUI.US,D,20090921,000000,37.27,37.95,37.04,37.62,34104,0
+ICUI.US,D,20090922,000000,37.7,37.93,37.23,37.49,109841,0
+ICUI.US,D,20090923,000000,37.59,37.65,37.1,37.3,75616,0
+ICUI.US,D,20090924,000000,37.22,37.7,36.69,36.84,59890,0
+ICUI.US,D,20090925,000000,36.66,37.02,36.49,36.61,50584,0
+ICUI.US,D,20090928,000000,36.78,37.43,36.72,36.92,56214,0
+ICUI.US,D,20090929,000000,36.84,37.32,36.8,37.19,111060,0
+ICUI.US,D,20090930,000000,37.32,37.32,36.38,36.86,56578,0
+ICUI.US,D,20091001,000000,36.72,36.72,36.1,36.23,106172,0
+ICUI.US,D,20091002,000000,36,36.54,35.75,36.05,47331,0
+ICUI.US,D,20091005,000000,36.08,36.2,35.77,36,88224,0
+ICUI.US,D,20091006,000000,36.04,36.74,35.95,36.44,90125,0
+ICUI.US,D,20091007,000000,36.11,36.55,36.11,36.21,22775,0
+ICUI.US,D,20091008,000000,36.21,36.29,35.96,35.98,104896,0
+ICUI.US,D,20091009,000000,35.96,36.11,35.51,36.05,102224,0
+ICUI.US,D,20091012,000000,36.34,36.72,35.81,36.2,98273,0
+ICUI.US,D,20091013,000000,36.01,36.25,35.75,35.99,61032,0
+ICUI.US,D,20091014,000000,36.18,36.32,35.77,35.96,85764,0
+ICUI.US,D,20091015,000000,35.77,36.31,35.63,35.94,134867,0
+ICUI.US,D,20091016,000000,35.7,36.21,35.52,35.78,88449,0
+ICUI.US,D,20091019,000000,35.82,36.05,35.6,35.79,167317,0
+ICUI.US,D,20091020,000000,38.78,39.02,37.16,37.86,550259,0
+ICUI.US,D,20091021,000000,37.61,38.19,37.31,37.36,222180,0
+ICUI.US,D,20091022,000000,37.28,37.39,36.89,37.18,96387,0
+ICUI.US,D,20091023,000000,37.13,37.34,36.81,37.06,90077,0
+ICUI.US,D,20091026,000000,36.97,37.48,36.3,36.6,78349,0
+ICUI.US,D,20091027,000000,36.51,36.8,35.83,35.9,67641,0
+ICUI.US,D,20091028,000000,35.77,36.32,35.19,35.25,104483,0
+ICUI.US,D,20091029,000000,35.26,35.63,34.93,35.33,88154,0
+ICUI.US,D,20091030,000000,35.34,35.47,34.94,35,94680,0
+ICUI.US,D,20091102,000000,35.04,35.24,34.05,34.14,118172,0
+ICUI.US,D,20091103,000000,34.07,34.85,34.06,34.83,395262,0
+ICUI.US,D,20091104,000000,34.82,36.24,34.66,35.73,156709,0
+ICUI.US,D,20091105,000000,35.85,36.88,35.85,36.72,72093,0
+ICUI.US,D,20091106,000000,36.51,37.29,36.36,37.29,63330,0
+ICUI.US,D,20091109,000000,37.44,37.75,37.23,37.26,54757,0
+ICUI.US,D,20091110,000000,37.06,37.72,37.06,37.29,41258,0
+ICUI.US,D,20091111,000000,37.45,37.91,36.94,36.97,67008,0
+ICUI.US,D,20091112,000000,36.88,36.95,35.33,35.4,90535,0
+ICUI.US,D,20091113,000000,35.59,35.59,34.77,35.09,61341,0
+ICUI.US,D,20091116,000000,35.39,36.14,34.75,35,128993,0
+ICUI.US,D,20091117,000000,34.82,34.98,34.3,34.39,63600,0
+ICUI.US,D,20091118,000000,34.31,34.4,34.02,34.35,38472,0
+ICUI.US,D,20091119,000000,34.05,34.23,33.89,33.95,298305,0
+ICUI.US,D,20091120,000000,33.89,34.03,33.32,33.58,133800,0
+ICUI.US,D,20091123,000000,33.6,34.08,33.51,33.61,90435,0
+ICUI.US,D,20091124,000000,33.6,33.84,33.5,33.63,154127,0
+ICUI.US,D,20091125,000000,33.63,34.18,33.63,33.95,80930,0
+ICUI.US,D,20091127,000000,33.46,33.81,33.43,33.43,81126,0
+ICUI.US,D,20091130,000000,33.29,33.29,32.51,33,144006,0
+ICUI.US,D,20091201,000000,33,33.29,32.75,32.85,144370,0
+ICUI.US,D,20091202,000000,32.81,33.77,32.51,33.57,167784,0
+ICUI.US,D,20091203,000000,33.76,34.57,33.76,34.1,190316,0
+ICUI.US,D,20091204,000000,34.7,35.38,33.84,35.02,182295,0
+ICUI.US,D,20091207,000000,35.05,36,35.01,35.14,164384,0
+ICUI.US,D,20091208,000000,34.94,35.33,34.8,35.02,136455,0
+ICUI.US,D,20091209,000000,35.02,35.06,34.25,34.52,118452,0
+ICUI.US,D,20091210,000000,34.5,34.92,34.06,34.57,146067,0
+ICUI.US,D,20091211,000000,34.77,35.57,34.77,35.4,74831,0
+ICUI.US,D,20091214,000000,35.45,35.84,35.17,35.62,83142,0
+ICUI.US,D,20091215,000000,35.52,36.22,35.5,35.75,55257,0
+ICUI.US,D,20091216,000000,36.02,36.02,35.36,35.8,60764,0
+ICUI.US,D,20091217,000000,35.74,36,34.89,35.43,185299,0
+ICUI.US,D,20091218,000000,35.76,36.2,35.52,35.74,307041,0
+ICUI.US,D,20091221,000000,35.77,35.93,35.53,35.7,82422,0
+ICUI.US,D,20091222,000000,35.82,35.82,35.24,35.63,80566,0
+ICUI.US,D,20091223,000000,35.7,35.92,35.12,35.37,69020,0
+ICUI.US,D,20091224,000000,35.35,35.4,34.84,35.19,18436,0
+ICUI.US,D,20091228,000000,35.17,35.38,34.88,35.29,119854,0
+ICUI.US,D,20091229,000000,35.27,36.25,34.87,36.16,85064,0
+ICUI.US,D,20091230,000000,36.15,36.64,35.97,36.64,62527,0
+ICUI.US,D,20091231,000000,36.52,37.04,36.25,36.44,75943,0
+ICUI.US,D,20100104,000000,36.61,37.3,36.48,36.73,55177,0
+ICUI.US,D,20100105,000000,36.61,36.92,36.26,36.38,77525,0
+ICUI.US,D,20100106,000000,36.42,36.84,36.3,36.5,124726,0
+ICUI.US,D,20100107,000000,36.59,36.73,36.18,36.66,65125,0
+ICUI.US,D,20100108,000000,36.68,37.22,36.56,37.09,100453,0
+ICUI.US,D,20100111,000000,37.11,37.42,37.09,37.31,63347,0
+ICUI.US,D,20100112,000000,37.22,37.55,36.86,36.94,61647,0
+ICUI.US,D,20100113,000000,37.06,37.1,36.71,36.97,108314,0
+ICUI.US,D,20100114,000000,36.88,37.3,36.88,37.1,68168,0
+ICUI.US,D,20100115,000000,37.25,37.25,36.58,36.97,92303,0
+ICUI.US,D,20100119,000000,37.08,37.53,36.95,37.05,133626,0
+ICUI.US,D,20100120,000000,36.79,37.1,36.61,36.85,76411,0
+ICUI.US,D,20100121,000000,37,37.19,36.17,36.27,175953,0
+ICUI.US,D,20100122,000000,36.17,36.55,36.17,36.41,267223,0
+ICUI.US,D,20100125,000000,36.51,36.88,35.7,35.8,67448,0
+ICUI.US,D,20100126,000000,35.61,35.63,35,35.11,62763,0
+ICUI.US,D,20100127,000000,34.99,35.6,34.99,35.37,55224,0
+ICUI.US,D,20100128,000000,35.4,35.51,34.57,34.65,68136,0
+ICUI.US,D,20100129,000000,34.93,35.22,34.17,34.78,360703,0
+ICUI.US,D,20100201,000000,35,35.48,34.24,34.39,128532,0
+ICUI.US,D,20100202,000000,32.2,33.21,32,32.6,769268,0
+ICUI.US,D,20100203,000000,32.4,32.81,32.32,32.4,227262,0
+ICUI.US,D,20100204,000000,32.4,32.53,31.88,32.31,244058,0
+ICUI.US,D,20100205,000000,32.37,33.06,32.1,33.04,247287,0
+ICUI.US,D,20100208,000000,33.12,33.65,33.12,33.35,157585,0
+ICUI.US,D,20100209,000000,33.51,34.78,33.41,34.56,258731,0
+ICUI.US,D,20100210,000000,34.58,34.85,34.01,34.11,161346,0
+ICUI.US,D,20100211,000000,33.94,34.46,33.9,34.05,162469,0
+ICUI.US,D,20100212,000000,33.81,34.52,33.81,34.5,61791,0
+ICUI.US,D,20100216,000000,34.4,34.53,34.12,34.5,112352,0
+ICUI.US,D,20100217,000000,34.45,34.5,33.98,34.13,89234,0
+ICUI.US,D,20100218,000000,34.01,35.35,33.59,35.3,252689,0
+ICUI.US,D,20100219,000000,35.3,35.42,34.77,34.8,76942,0
+ICUI.US,D,20100222,000000,34.73,35.09,34.47,34.96,30927,0
+ICUI.US,D,20100223,000000,34.85,35.36,34.85,35.32,71037,0
+ICUI.US,D,20100224,000000,35.15,35.59,35.15,35.39,26280,0
+ICUI.US,D,20100225,000000,35.26,35.26,34.43,34.73,76462,0
+ICUI.US,D,20100226,000000,34.78,34.78,34.29,34.37,142313,0
+ICUI.US,D,20100301,000000,34.5,34.9,34.47,34.8,173092,0
+ICUI.US,D,20100302,000000,34.93,35.54,34.85,35.11,99236,0
+ICUI.US,D,20100303,000000,35.25,35.49,35.04,35.08,88048,0
+ICUI.US,D,20100304,000000,35.03,35.46,34.95,34.98,112187,0
+ICUI.US,D,20100305,000000,35,35.3,35,35.19,182590,0
+ICUI.US,D,20100308,000000,35.11,35.18,34.89,34.95,87710,0
+ICUI.US,D,20100309,000000,34.83,35.08,34.83,35.08,141541,0
+ICUI.US,D,20100310,000000,35.1,35.97,34.75,35.55,113204,0
+ICUI.US,D,20100311,000000,35.33,35.46,35.1,35.2,81839,0
+ICUI.US,D,20100312,000000,35.05,35.3,34.8,35.3,133160,0
+ICUI.US,D,20100315,000000,35.29,35.68,35.09,35.39,45698,0
+ICUI.US,D,20100316,000000,35.44,35.62,35.11,35.55,37654,0
+ICUI.US,D,20100317,000000,35.49,36,35.49,35.84,41831,0
+ICUI.US,D,20100318,000000,35.8,36.28,35.67,36.05,29814,0
+ICUI.US,D,20100319,000000,36.22,36.28,35.64,36.02,135696,0
+ICUI.US,D,20100322,000000,35.92,36.76,35.88,36.35,29483,0
+ICUI.US,D,20100323,000000,36.3,36.38,35.41,36.14,57715,0
+ICUI.US,D,20100324,000000,36.15,36.15,35.44,35.5,44311,0
+ICUI.US,D,20100325,000000,35.59,35.64,35.15,35.2,39481,0
+ICUI.US,D,20100326,000000,35.27,35.32,34.92,34.96,68133,0
+ICUI.US,D,20100329,000000,35.11,35.16,34.76,34.89,38767,0
+ICUI.US,D,20100330,000000,34.85,34.97,34.53,34.84,117864,0
+ICUI.US,D,20100331,000000,34.67,34.75,34.4,34.45,112320,0
+ICUI.US,D,20100401,000000,34.45,34.58,34.32,34.5,185757,0
+ICUI.US,D,20100405,000000,34.56,34.65,34.34,34.6,123842,0
+ICUI.US,D,20100406,000000,34.6,35.01,34.6,34.97,71774,0
+ICUI.US,D,20100407,000000,34.99,35.34,34.88,35.06,138572,0
+ICUI.US,D,20100408,000000,35.11,35.18,34.62,34.75,57940,0
+ICUI.US,D,20100409,000000,34.64,34.84,34.54,34.77,112817,0
+ICUI.US,D,20100412,000000,34.7,35.14,34.65,35.07,70002,0
+ICUI.US,D,20100413,000000,34.88,35.29,34.82,35.19,146462,0
+ICUI.US,D,20100414,000000,35.18,36.25,35.18,36,115816,0
+ICUI.US,D,20100415,000000,36,36.08,35.53,35.55,66484,0
+ICUI.US,D,20100416,000000,35.97,35.99,35.29,35.47,138978,0
+ICUI.US,D,20100419,000000,35.5,35.5,34.98,35,119841,0
+ICUI.US,D,20100420,000000,33.34,33.58,32.95,33.49,709881,0
+ICUI.US,D,20100421,000000,33.41,33.55,33.02,33.52,246143,0
+ICUI.US,D,20100422,000000,33.6,34.28,33.14,34.22,146838,0
+ICUI.US,D,20100423,000000,34.33,34.81,34.15,34.8,143297,0
+ICUI.US,D,20100426,000000,34.8,35.12,34.6,34.91,119168,0
+ICUI.US,D,20100427,000000,34.77,35.09,34.72,34.72,61161,0
+ICUI.US,D,20100428,000000,34.74,35.37,34.61,35.19,68255,0
+ICUI.US,D,20100429,000000,35.32,35.8,35.13,35.78,59173,0
+ICUI.US,D,20100430,000000,35.66,35.91,35.55,35.61,91685,0
+ICUI.US,D,20100503,000000,35.59,35.89,35.1,35.56,63371,0
+ICUI.US,D,20100504,000000,35.2,35.64,34.76,35.28,99368,0
+ICUI.US,D,20100505,000000,35.02,35.48,34.94,35.27,57725,0
+ICUI.US,D,20100506,000000,35.06,35.91,33.73,35.08,83709,0
+ICUI.US,D,20100507,000000,34.91,35.04,33.55,33.69,136206,0
+ICUI.US,D,20100510,000000,34.48,34.84,33.76,34.48,62740,0
+ICUI.US,D,20100511,000000,34.23,34.41,34,34.25,118188,0
+ICUI.US,D,20100512,000000,34.25,34.31,34.08,34.25,145745,0
+ICUI.US,D,20100513,000000,34.12,34.35,34.09,34.3,111718,0
+ICUI.US,D,20100514,000000,34.15,34.3,33.25,33.51,118228,0
+ICUI.US,D,20100517,000000,31.44,33.62,31.4,32.9,384020,0
+ICUI.US,D,20100518,000000,33.22,33.46,33.03,33.12,147754,0
+ICUI.US,D,20100519,000000,33,33.15,32.77,32.94,166319,0
+ICUI.US,D,20100520,000000,32.49,33.19,31.99,32.73,159506,0
+ICUI.US,D,20100521,000000,32.53,32.53,31.66,32.15,121272,0
+ICUI.US,D,20100524,000000,32.16,32.21,31.6,31.86,96758,0
+ICUI.US,D,20100525,000000,31.5,32.04,31.21,31.69,123543,0
+ICUI.US,D,20100526,000000,31.97,32.97,31.91,31.95,172039,0
+ICUI.US,D,20100527,000000,32.4,32.5,31.73,32.01,100738,0
+ICUI.US,D,20100528,000000,33.44,33.44,31.74,31.82,64095,0
+ICUI.US,D,20100601,000000,31.59,31.79,30.94,31.03,114363,0
+ICUI.US,D,20100602,000000,30.96,31.91,30.92,31.69,105258,0
+ICUI.US,D,20100603,000000,31.9,32.92,31.9,32.53,76977,0
+ICUI.US,D,20100604,000000,32.05,32.05,31.28,31.35,65163,0
+ICUI.US,D,20100607,000000,31.49,31.49,31,31.01,56081,0
+ICUI.US,D,20100608,000000,31.17,31.17,30.72,30.85,95623,0
+ICUI.US,D,20100609,000000,31.09,31.09,30.55,30.73,65815,0
+ICUI.US,D,20100610,000000,31,31.26,30.78,31.19,58901,0
+ICUI.US,D,20100611,000000,30.91,31.77,30.91,31.77,57048,0
+ICUI.US,D,20100614,000000,31.78,32.44,31.78,31.98,64202,0
+ICUI.US,D,20100615,000000,32.15,32.63,31.99,32.58,42808,0
+ICUI.US,D,20100616,000000,32.34,32.67,32.13,32.61,50295,0
+ICUI.US,D,20100617,000000,32.74,32.91,32.3,32.75,34126,0
+ICUI.US,D,20100618,000000,32.95,33.09,32.32,32.81,191200,0
+ICUI.US,D,20100621,000000,32.95,34.33,32.95,33.29,80850,0
+ICUI.US,D,20100622,000000,33.45,33.72,32.84,32.86,68529,0
+ICUI.US,D,20100623,000000,32.82,33.06,32.59,32.69,35495,0
+ICUI.US,D,20100624,000000,32.48,32.77,32.21,32.33,29644,0
+ICUI.US,D,20100625,000000,32.38,32.94,31.95,32.94,484296,0
+ICUI.US,D,20100628,000000,32.99,33.24,32.61,32.71,50743,0
+ICUI.US,D,20100629,000000,32.33,32.61,32.06,32.58,76391,0
+ICUI.US,D,20100630,000000,32.66,33.11,32.1,32.17,80582,0
+ICUI.US,D,20100701,000000,32.31,32.37,31.36,31.5,73379,0
+ICUI.US,D,20100702,000000,31.71,32.22,30.59,31.9,87558,0
+ICUI.US,D,20100706,000000,32.08,32.22,30.94,31.06,32670,0
+ICUI.US,D,20100707,000000,31.17,32.11,30.67,31.99,67074,0
+ICUI.US,D,20100708,000000,32.14,33.17,32.14,32.79,101101,0
+ICUI.US,D,20100709,000000,32.77,33.27,32.66,33.19,71883,0
+ICUI.US,D,20100712,000000,33.03,33.78,32.98,33.01,48043,0
+ICUI.US,D,20100713,000000,33.22,34.65,33.22,34.35,82927,0
+ICUI.US,D,20100714,000000,34.19,34.93,33.83,34.93,67952,0
+ICUI.US,D,20100715,000000,34.85,34.94,34.43,34.61,64685,0
+ICUI.US,D,20100716,000000,34.37,34.37,32.96,32.99,90511,0
+ICUI.US,D,20100719,000000,33.02,34.41,33.02,34.37,123219,0
+ICUI.US,D,20100720,000000,36.97,37.94,35.71,37.88,422880,0
+ICUI.US,D,20100721,000000,37.75,38.43,36.77,37,121839,0
+ICUI.US,D,20100722,000000,37.49,37.62,37,37.13,166224,0
+ICUI.US,D,20100723,000000,37,37.72,36.8,37.59,79883,0
+ICUI.US,D,20100726,000000,37.5,38.49,37.37,38.39,160650,0
+ICUI.US,D,20100727,000000,38.38,39,38.19,38.26,274389,0
+ICUI.US,D,20100728,000000,38.05,38.19,37.14,37.24,109251,0
+ICUI.US,D,20100729,000000,37.44,37.59,37.06,37.26,89510,0
+ICUI.US,D,20100730,000000,36.88,37.57,36.75,37.21,45905,0
+ICUI.US,D,20100802,000000,37.65,37.65,36.89,37.1,235948,0
+ICUI.US,D,20100803,000000,36.97,37.39,36.51,37.02,153465,0
+ICUI.US,D,20100804,000000,37.02,37.54,36.9,37.47,225707,0
+ICUI.US,D,20100805,000000,37.3,37.5,37.02,37.02,52332,0
+ICUI.US,D,20100806,000000,36.62,36.62,35.72,36.03,89848,0
+ICUI.US,D,20100809,000000,36.32,36.78,36.23,36.72,63804,0
+ICUI.US,D,20100810,000000,36.37,36.81,36.25,36.54,80657,0
+ICUI.US,D,20100811,000000,36.03,36.29,34.01,34.05,191133,0
+ICUI.US,D,20100812,000000,33.75,34.78,33.69,34.58,131411,0
+ICUI.US,D,20100813,000000,34.41,34.63,34.13,34.49,126156,0
+ICUI.US,D,20100816,000000,34.55,34.97,34.18,34.92,60346,0
+ICUI.US,D,20100817,000000,35.23,35.95,35.02,35.8,71081,0
+ICUI.US,D,20100818,000000,35.82,36.39,35.34,36,84972,0
+ICUI.US,D,20100819,000000,35.96,36.48,35.18,36.25,168190,0
+ICUI.US,D,20100820,000000,36.07,36.58,35.59,36.54,87605,0
+ICUI.US,D,20100823,000000,36.72,36.86,36.2,36.23,77871,0
+ICUI.US,D,20100824,000000,36.02,36.38,35.53,36.25,73484,0
+ICUI.US,D,20100825,000000,36,37.01,35.81,36.99,124182,0
+ICUI.US,D,20100826,000000,37,37.05,36.41,36.47,182574,0
+ICUI.US,D,20100827,000000,36.82,36.9,36.41,36.75,68884,0
+ICUI.US,D,20100830,000000,37.2,37.2,36.16,36.2,247145,0
+ICUI.US,D,20100831,000000,36.08,36.51,35.42,35.61,154753,0
+ICUI.US,D,20100901,000000,36.03,36.17,35.71,36.01,118941,0
+ICUI.US,D,20100902,000000,36.15,36.78,36.05,36.67,52496,0
+ICUI.US,D,20100903,000000,36.89,36.9,36.13,36.75,115005,0
+ICUI.US,D,20100907,000000,36.56,36.6,36,36.07,44923,0
+ICUI.US,D,20100908,000000,36.17,36.28,35.93,36.15,34234,0
+ICUI.US,D,20100909,000000,36.29,36.29,35.19,35.83,73491,0
+ICUI.US,D,20100910,000000,35.83,36.06,35.83,35.84,135803,0
+ICUI.US,D,20100913,000000,35.99,36.18,35.71,35.95,66230,0
+ICUI.US,D,20100914,000000,35.92,36.17,35.03,36,60753,0
+ICUI.US,D,20100915,000000,35.96,36.67,35.96,36.54,85993,0
+ICUI.US,D,20100916,000000,36.4,36.43,35.52,36.18,52498,0
+ICUI.US,D,20100917,000000,36.53,36.53,35.89,36.22,45973,0
+ICUI.US,D,20100920,000000,36.37,36.75,35.94,36.74,66294,0
+ICUI.US,D,20100921,000000,36.61,36.74,36.26,36.28,51363,0
+ICUI.US,D,20100922,000000,36.31,36.79,35.8,36.22,26002,0
+ICUI.US,D,20100923,000000,35.97,36.28,35.93,36.02,49095,0
+ICUI.US,D,20100924,000000,36.39,36.9,36.39,36.84,65683,0
+ICUI.US,D,20100927,000000,36.79,37.11,36.67,36.98,83324,0
+ICUI.US,D,20100928,000000,37,37.75,35.03,37.7,68813,0
+ICUI.US,D,20100929,000000,37.52,37.66,36.99,37.31,54926,0
+ICUI.US,D,20100930,000000,37.57,38.3,37.07,37.29,61303,0
+ICUI.US,D,20101001,000000,37.55,37.55,36.82,37.08,34472,0
+ICUI.US,D,20101004,000000,37,37.15,36.26,36.6,41746,0
+ICUI.US,D,20101005,000000,36.97,37.96,36.82,37.6,75086,0
+ICUI.US,D,20101006,000000,37.43,37.43,36.77,36.98,64722,0
+ICUI.US,D,20101007,000000,37.04,37.45,36.75,37.01,38833,0
+ICUI.US,D,20101008,000000,36.98,37.55,36.88,37.33,33793,0
+ICUI.US,D,20101011,000000,37.28,37.41,37.1,37.1,22105,0
+ICUI.US,D,20101012,000000,37.13,37.13,36.66,36.89,21458,0
+ICUI.US,D,20101013,000000,37.06,37.55,36.88,37.42,25277,0
+ICUI.US,D,20101014,000000,37.46,37.89,37.43,37.84,29286,0
+ICUI.US,D,20101015,000000,37.9,37.93,37.35,37.37,59998,0
+ICUI.US,D,20101018,000000,37.54,38.18,37.28,38.15,53742,0
+ICUI.US,D,20101019,000000,39.19,39.2,36.48,36.56,316580,0
+ICUI.US,D,20101020,000000,36.5,36.7,36.11,36.59,207512,0
+ICUI.US,D,20101021,000000,36.71,38.15,36.55,37.74,170751,0
+ICUI.US,D,20101022,000000,37.79,37.82,37.17,37.4,74617,0
+ICUI.US,D,20101025,000000,37.61,37.81,37.33,37.39,44143,0
+ICUI.US,D,20101026,000000,37.14,37.68,37.1,37.39,158427,0
+ICUI.US,D,20101027,000000,37.21,37.54,36.87,37.02,68313,0
+ICUI.US,D,20101028,000000,37.32,37.32,36.52,36.68,99118,0
+ICUI.US,D,20101029,000000,36.48,36.76,36.44,36.5,85037,0
+ICUI.US,D,20101101,000000,36.55,36.8,36.31,36.66,56320,0
+ICUI.US,D,20101102,000000,37.06,37.32,36.93,37.14,52056,0
+ICUI.US,D,20101103,000000,37.47,37.47,36.49,36.75,31158,0
+ICUI.US,D,20101104,000000,36.8,37.06,36.56,36.7,60731,0
+ICUI.US,D,20101105,000000,36.82,37.08,36.76,36.98,26613,0
+ICUI.US,D,20101108,000000,37,37,36.65,36.95,22281,0
+ICUI.US,D,20101109,000000,36.75,37.07,36.52,36.67,27881,0
+ICUI.US,D,20101110,000000,36.84,36.99,36.49,36.74,51710,0
+ICUI.US,D,20101111,000000,36.51,36.84,36.32,36.34,84078,0
+ICUI.US,D,20101112,000000,36.02,36.75,36.02,36.47,26847,0
+ICUI.US,D,20101115,000000,36.68,37.12,36.42,36.67,25803,0
+ICUI.US,D,20101116,000000,36.36,36.51,35.26,35.6,40495,0
+ICUI.US,D,20101117,000000,35.64,36.47,35.22,35.35,39564,0
+ICUI.US,D,20101118,000000,35.6,35.9,35.38,35.65,47141,0
+ICUI.US,D,20101119,000000,35.72,36.48,35.27,36.15,92740,0
+ICUI.US,D,20101122,000000,36.08,36.5,35.7,36.37,31481,0
+ICUI.US,D,20101123,000000,36.04,36.2,35.75,36.13,29931,0
+ICUI.US,D,20101124,000000,36.48,37.09,36.13,36.95,56940,0
+ICUI.US,D,20101126,000000,36.95,37.17,36.5,36.93,17329,0
+ICUI.US,D,20101129,000000,36.75,37.4,36.26,37.25,55374,0
+ICUI.US,D,20101130,000000,36.98,37,36.28,36.65,112500,0
+ICUI.US,D,20101201,000000,37.22,37.49,36.81,37.2,55159,0
+ICUI.US,D,20101202,000000,37.15,37.27,36.92,37.18,45496,0
+ICUI.US,D,20101203,000000,37.02,37.44,36.95,37.3,76177,0
+ICUI.US,D,20101206,000000,37.17,37.37,36.98,37.14,36561,0
+ICUI.US,D,20101207,000000,37.41,37.5,37.08,37.22,35526,0
+ICUI.US,D,20101208,000000,37.26,37.3,36.84,36.91,80117,0
+ICUI.US,D,20101209,000000,37.09,37.1,36.78,36.8,78166,0
+ICUI.US,D,20101210,000000,36.65,36.87,36.56,36.73,161059,0
+ICUI.US,D,20101213,000000,36.81,36.9,36.2,36.34,132478,0
+ICUI.US,D,20101214,000000,36.53,36.91,35.45,36.86,93579,0
+ICUI.US,D,20101215,000000,36.94,37.18,36.74,36.84,70397,0
+ICUI.US,D,20101216,000000,36.88,37,36.7,36.9,99101,0
+ICUI.US,D,20101217,000000,36.5,36.93,36.4,36.76,99595,0
+ICUI.US,D,20101220,000000,36.25,36.75,36.2,36.32,44321,0
+ICUI.US,D,20101221,000000,36.43,37.19,36.29,37,80187,0
+ICUI.US,D,20101222,000000,36.96,37.04,36.74,36.82,70175,0
+ICUI.US,D,20101223,000000,36.92,37.02,36.66,36.83,39884,0
+ICUI.US,D,20101227,000000,36.86,37.07,36.48,36.9,58635,0
+ICUI.US,D,20101228,000000,36.87,36.96,36.51,36.75,37808,0
+ICUI.US,D,20101229,000000,36.78,36.93,36.58,36.62,25844,0
+ICUI.US,D,20101230,000000,36.52,36.84,36.52,36.56,158217,0
+ICUI.US,D,20101231,000000,36.61,37.17,36.5,36.5,236370,0
+ICUI.US,D,20110103,000000,36.48,36.93,36.22,36.42,73509,0
+ICUI.US,D,20110104,000000,36.58,36.59,35.38,35.57,76413,0
+ICUI.US,D,20110105,000000,35.6,36.16,35.6,36.11,46057,0
+ICUI.US,D,20110106,000000,36,36.2,35.9,36.1,108655,0
+ICUI.US,D,20110107,000000,36.02,36.48,35.78,36.18,40686,0
+ICUI.US,D,20110110,000000,35.9,36.68,35.88,36.34,38104,0
+ICUI.US,D,20110111,000000,36.36,36.6,36.32,36.44,25172,0
+ICUI.US,D,20110112,000000,36.65,36.65,36.19,36.36,31205,0
+ICUI.US,D,20110113,000000,36.13,36.44,35.77,35.82,39914,0
+ICUI.US,D,20110114,000000,35.83,35.94,35.57,35.92,37960,0
+ICUI.US,D,20110118,000000,35.83,36.69,35.8,36.67,34398,0
+ICUI.US,D,20110119,000000,36.66,36.67,36.38,36.6,47607,0
+ICUI.US,D,20110120,000000,36.39,37.41,36.39,37.06,74717,0
+ICUI.US,D,20110121,000000,36.93,37.09,36.6,36.83,59547,0
+ICUI.US,D,20110124,000000,37.01,37.3,36.76,37.27,83507,0
+ICUI.US,D,20110125,000000,37.21,37.71,37.11,37.48,95321,0
+ICUI.US,D,20110126,000000,37.61,39.26,37.45,39.2,141279,0
+ICUI.US,D,20110127,000000,39.25,40.14,38.98,39.99,93517,0
+ICUI.US,D,20110128,000000,39.82,39.82,39.07,39.15,59510,0
+ICUI.US,D,20110131,000000,39.35,39.35,38.59,39.06,108413,0
+ICUI.US,D,20110201,000000,43.52,43.96,40.54,43.05,400198,0
+ICUI.US,D,20110202,000000,43.11,43.7,42.51,43.12,78350,0
+ICUI.US,D,20110203,000000,42.95,43.2,42.25,42.34,66058,0
+ICUI.US,D,20110204,000000,42.24,42.48,41.73,41.96,62847,0
+ICUI.US,D,20110207,000000,42,42.75,41.96,42.53,53736,0
+ICUI.US,D,20110208,000000,42.31,42.46,41.89,42.25,38102,0
+ICUI.US,D,20110209,000000,42,42.36,41.71,42.01,50856,0
+ICUI.US,D,20110210,000000,41.67,41.93,41.36,41.71,38023,0
+ICUI.US,D,20110211,000000,41.51,42.22,41.13,42.16,84849,0
+ICUI.US,D,20110214,000000,42,42.4,41.85,42.21,37102,0
+ICUI.US,D,20110215,000000,42.03,42.2,41.71,41.71,52877,0
+ICUI.US,D,20110216,000000,41.58,41.74,41.16,41.64,41554,0
+ICUI.US,D,20110218,000000,42.01,42.57,41.67,42.51,60967,0
+ICUI.US,D,20110222,000000,41.65,42.68,41.65,41.97,78693,0
+ICUI.US,D,20110223,000000,41.67,42.31,40.26,40.32,73658,0
+ICUI.US,D,20110224,000000,39.43,41.02,39.43,40.91,70355,0
+ICUI.US,D,20110225,000000,40.73,42.11,40.73,42.09,56528,0
+ICUI.US,D,20110228,000000,41.61,42.37,41.48,41.99,110033,0
+ICUI.US,D,20110301,000000,42.11,42.57,41.66,41.95,173286,0
+ICUI.US,D,20110302,000000,42.01,42.37,41.87,42.08,59604,0
+ICUI.US,D,20110303,000000,42.65,43.16,42.23,43,62722,0
+ICUI.US,D,20110304,000000,43.11,43.12,42.46,43.03,46010,0
+ICUI.US,D,20110307,000000,43.23,43.35,42.53,42.88,59595,0
+ICUI.US,D,20110308,000000,43.18,43.61,42.98,43.31,73910,0
+ICUI.US,D,20110309,000000,43.19,43.82,42.96,43.27,207911,0
+ICUI.US,D,20110310,000000,42.89,42.89,41.53,41.68,59228,0
+ICUI.US,D,20110311,000000,41.45,41.92,40.91,41.58,37316,0
+ICUI.US,D,20110314,000000,41.16,41.92,41.08,41.74,29213,0
+ICUI.US,D,20110315,000000,40.86,41.68,40.68,40.95,33710,0
+ICUI.US,D,20110316,000000,40.85,41.2,40.36,40.5,43503,0
+ICUI.US,D,20110317,000000,41.22,41.22,40.47,40.47,26985,0
+ICUI.US,D,20110318,000000,40.73,41.53,40.67,41.51,52101,0
+ICUI.US,D,20110321,000000,41.88,42.53,41.76,42.26,26543,0
+ICUI.US,D,20110322,000000,42.23,42.48,41.88,42.14,24951,0
+ICUI.US,D,20110323,000000,42,42,41.66,41.74,24350,0
+ICUI.US,D,20110324,000000,42.03,42.5,41.63,41.84,80493,0
+ICUI.US,D,20110325,000000,41.86,42.61,41.75,42.15,29969,0
+ICUI.US,D,20110328,000000,43.44,43.44,42.22,42.33,50447,0
+ICUI.US,D,20110329,000000,42.86,43.11,42.37,42.62,45665,0
+ICUI.US,D,20110330,000000,42.79,43.22,42.79,43.04,63139,0
+ICUI.US,D,20110331,000000,43.17,43.84,43.17,43.78,58129,0
+ICUI.US,D,20110401,000000,43.83,44.6,43.71,43.99,80214,0
+ICUI.US,D,20110404,000000,43.98,44.96,43.8,44.77,109394,0
+ICUI.US,D,20110405,000000,44.7,44.7,43.94,44.36,65622,0
+ICUI.US,D,20110406,000000,44.85,45.26,44.61,44.74,131487,0
+ICUI.US,D,20110407,000000,44.67,44.94,44.67,44.89,43640,0
+ICUI.US,D,20110408,000000,45,45.01,44.7,44.73,39605,0
+ICUI.US,D,20110411,000000,44.74,44.79,44.37,44.75,34703,0
+ICUI.US,D,20110412,000000,44.95,44.95,44.5,44.62,39896,0
+ICUI.US,D,20110413,000000,44.83,44.96,44.14,44.79,48538,0
+ICUI.US,D,20110414,000000,44.33,44.96,44.33,44.79,58639,0
+ICUI.US,D,20110415,000000,44.73,44.8,44.25,44.66,76335,0
+ICUI.US,D,20110418,000000,44.52,45.37,42.6,43.24,161420,0
+ICUI.US,D,20110419,000000,44.57,45.5,44.2,44.82,328955,0
+ICUI.US,D,20110420,000000,45.27,45.27,44.43,44.82,98423,0
+ICUI.US,D,20110421,000000,44.84,45.06,44.63,45.03,79162,0
+ICUI.US,D,20110425,000000,44.78,45.08,44.48,44.65,53831,0
+ICUI.US,D,20110426,000000,44.77,45.37,44.77,45.21,123808,0
+ICUI.US,D,20110427,000000,45.15,45.29,44.86,45,26565,0
+ICUI.US,D,20110428,000000,45.06,45.23,44.84,45.03,38201,0
+ICUI.US,D,20110429,000000,45.04,45.23,45,45.11,36492,0
+ICUI.US,D,20110502,000000,45.13,45.13,44.43,44.72,47471,0
+ICUI.US,D,20110503,000000,44.63,44.93,44.14,44.56,39493,0
+ICUI.US,D,20110504,000000,44.54,44.54,43.25,43.73,41923,0
+ICUI.US,D,20110505,000000,43.03,44.42,42.77,43.8,58297,0
+ICUI.US,D,20110506,000000,43.99,44.77,43.69,44.03,71619,0
+ICUI.US,D,20110509,000000,43.9,44.5,43.65,44.4,24687,0
+ICUI.US,D,20110510,000000,44.3,45,44.3,44.65,46757,0
+ICUI.US,D,20110511,000000,44.46,44.64,43.96,44.28,30650,0
+ICUI.US,D,20110512,000000,44,44.78,43.71,44.57,42070,0
+ICUI.US,D,20110513,000000,44.11,44.67,43.2,43.64,48741,0
+ICUI.US,D,20110516,000000,43.5,43.6,42.77,42.97,67885,0
+ICUI.US,D,20110517,000000,42.35,42.8,42.3,42.43,37250,0
+ICUI.US,D,20110518,000000,42.25,42.66,42.04,42.45,123901,0
+ICUI.US,D,20110519,000000,42.54,43.27,42.2,43.13,48867,0
+ICUI.US,D,20110520,000000,42.75,43.64,42.03,43.19,86837,0
+ICUI.US,D,20110523,000000,42.62,43,41.85,42.5,72585,0
+ICUI.US,D,20110524,000000,42.68,42.68,41.87,42.06,47692,0
+ICUI.US,D,20110525,000000,42.05,42.53,42.05,42.5,46629,0
+ICUI.US,D,20110526,000000,42.33,42.64,41.98,42.49,33473,0
+ICUI.US,D,20110527,000000,42.67,42.67,42.2,42.43,45443,0
+ICUI.US,D,20110531,000000,42.8,43.45,41.85,43.36,98464,0
+ICUI.US,D,20110601,000000,43.23,43.4,42.59,42.67,105929,0
+ICUI.US,D,20110602,000000,42.78,42.78,42.42,42.56,45377,0
+ICUI.US,D,20110603,000000,42.46,42.46,41.78,41.82,66210,0
+ICUI.US,D,20110606,000000,41.9,41.9,41.11,41.23,67832,0
+ICUI.US,D,20110607,000000,41.45,42.38,41.25,41.95,113709,0
+ICUI.US,D,20110608,000000,41.75,42.13,41.6,41.82,133727,0
+ICUI.US,D,20110609,000000,42.02,42.58,41.8,42.31,45652,0
+ICUI.US,D,20110610,000000,42.06,42.17,41.74,41.84,41023,0
+ICUI.US,D,20110613,000000,42.08,42.35,41.64,41.7,39148,0
+ICUI.US,D,20110614,000000,41.84,42.27,41.59,41.92,170839,0
+ICUI.US,D,20110615,000000,41.75,41.99,41.24,41.4,76425,0
+ICUI.US,D,20110616,000000,41.54,42.11,41.25,41.69,37606,0
+ICUI.US,D,20110617,000000,41.84,42.08,41.31,41.51,80685,0
+ICUI.US,D,20110620,000000,41.55,41.93,41.31,41.8,66293,0
+ICUI.US,D,20110621,000000,42.19,42.61,42.01,42.56,66917,0
+ICUI.US,D,20110622,000000,42.26,42.81,42.26,42.41,27705,0
+ICUI.US,D,20110623,000000,42.01,42.65,41.8,42.57,59926,0
+ICUI.US,D,20110624,000000,42.63,42.8,41.94,42.06,139126,0
+ICUI.US,D,20110627,000000,42.19,42.76,42.18,42.62,25507,0
+ICUI.US,D,20110628,000000,42.62,42.95,42.34,42.92,44697,0
+ICUI.US,D,20110629,000000,42.94,43.66,42.58,43.02,62356,0
+ICUI.US,D,20110630,000000,43.04,43.93,43.04,43.7,59973,0
+ICUI.US,D,20110701,000000,43.7,44.49,43.63,44.4,46680,0
+ICUI.US,D,20110705,000000,44.54,44.64,43.89,44.33,74879,0
+ICUI.US,D,20110706,000000,44.34,44.97,44.33,44.57,49443,0
+ICUI.US,D,20110707,000000,44.84,45.19,44.53,45.01,151219,0
+ICUI.US,D,20110708,000000,43.47,44.97,43.47,44.54,86898,0
+ICUI.US,D,20110711,000000,44.06,44.55,43.84,44.5,128376,0
+ICUI.US,D,20110712,000000,44.27,45.25,44.27,45.02,50027,0
+ICUI.US,D,20110713,000000,45.12,45.3,44.98,45.17,56823,0
+ICUI.US,D,20110714,000000,45.42,45.99,45.37,45.79,226652,0
+ICUI.US,D,20110715,000000,45.96,45.98,45.17,45.41,137245,0
+ICUI.US,D,20110718,000000,45.46,45.76,44.8,45.15,88566,0
+ICUI.US,D,20110719,000000,45.35,45.35,42,42.82,352230,0
+ICUI.US,D,20110720,000000,42.76,43.94,42.32,43.62,149923,0
+ICUI.US,D,20110721,000000,43.85,44.45,43.76,44.07,105339,0
+ICUI.US,D,20110722,000000,44.29,44.29,42.47,43,118019,0
+ICUI.US,D,20110725,000000,42.77,42.87,42.02,42.35,109703,0
+ICUI.US,D,20110726,000000,42.47,42.47,41.23,41.81,133969,0
+ICUI.US,D,20110727,000000,41.16,42.07,41.09,41.5,105131,0
+ICUI.US,D,20110728,000000,41.69,42.47,41.58,42.38,133650,0
+ICUI.US,D,20110729,000000,41.62,42.68,41.62,42.48,68590,0
+ICUI.US,D,20110801,000000,43.03,43.03,42.16,42.49,134264,0
+ICUI.US,D,20110802,000000,42.25,42.95,42.11,42.4,124432,0
+ICUI.US,D,20110803,000000,42.4,42.64,41.52,42.61,104916,0
+ICUI.US,D,20110804,000000,42.45,42.65,41.59,41.6,216472,0
+ICUI.US,D,20110805,000000,41.91,41.95,40.68,40.8,131099,0
+ICUI.US,D,20110808,000000,40.09,40.87,37.44,37.45,137394,0
+ICUI.US,D,20110809,000000,38.02,40,37.2,39.89,150019,0
+ICUI.US,D,20110810,000000,39.04,39.52,37.83,37.95,87179,0
+ICUI.US,D,20110811,000000,38,39.77,37.9,39.19,69037,0
+ICUI.US,D,20110812,000000,39.27,40.24,38.54,40.05,115781,0
+ICUI.US,D,20110815,000000,40.54,41.05,39.9,40,114401,0
+ICUI.US,D,20110816,000000,39.7,40.02,39.28,39.49,98542,0
+ICUI.US,D,20110817,000000,39.59,40.05,39.09,39.47,43321,0
+ICUI.US,D,20110818,000000,38.5,38.72,37.98,38.07,94279,0
+ICUI.US,D,20110819,000000,37.59,38.82,37.49,38.28,65223,0
+ICUI.US,D,20110822,000000,38.83,39.13,38.28,38.47,69140,0
+ICUI.US,D,20110823,000000,38.29,39.13,38.02,39.01,184246,0
+ICUI.US,D,20110824,000000,38.78,39.94,38.78,39.78,54190,0
+ICUI.US,D,20110825,000000,40.26,40.45,38.83,39.01,42623,0
+ICUI.US,D,20110826,000000,38.83,39.98,38.41,39.75,31036,0
+ICUI.US,D,20110829,000000,40.07,40.38,39.84,40.36,59036,0
+ICUI.US,D,20110830,000000,40.05,40.81,39.77,40.48,76233,0
+ICUI.US,D,20110831,000000,40.72,41.76,40.72,41.2,120197,0
+ICUI.US,D,20110901,000000,40.81,41.86,40.26,40.53,56010,0
+ICUI.US,D,20110902,000000,39.81,40.47,39.33,39.48,35171,0
+ICUI.US,D,20110906,000000,38.76,39.61,38.41,39.52,67198,0
+ICUI.US,D,20110907,000000,40.02,40.04,39.54,39.87,75975,0
+ICUI.US,D,20110908,000000,39.65,40.13,39.22,39.24,43445,0
+ICUI.US,D,20110909,000000,39.02,39.02,38.05,38.53,73406,0
+ICUI.US,D,20110912,000000,38.28,38.63,36.96,38.56,49885,0
+ICUI.US,D,20110913,000000,38.7,39.01,38.48,38.78,80599,0
+ICUI.US,D,20110914,000000,39.2,39.53,38.53,39.19,43378,0
+ICUI.US,D,20110915,000000,38.87,39.64,38.74,39.39,51966,0
+ICUI.US,D,20110916,000000,39.67,39.98,39.47,39.79,97231,0
+ICUI.US,D,20110919,000000,39.19,39.37,38.63,38.91,23865,0
+ICUI.US,D,20110920,000000,39.05,39.6,38.35,38.38,38965,0
+ICUI.US,D,20110921,000000,38.32,38.38,36.63,36.67,42275,0
+ICUI.US,D,20110922,000000,36.07,36.77,35.88,36.41,74740,0
+ICUI.US,D,20110923,000000,36.5,37.03,36.08,36.81,46912,0
+ICUI.US,D,20110926,000000,36.91,37.4,36.39,37.39,37860,0
+ICUI.US,D,20110927,000000,38.03,38.55,37.51,37.93,49159,0
+ICUI.US,D,20110928,000000,37.87,38.09,36.7,36.75,51173,0
+ICUI.US,D,20110929,000000,37.48,37.79,36.75,37.55,37112,0
+ICUI.US,D,20110930,000000,37.13,37.76,36.43,36.8,62722,0
+ICUI.US,D,20111003,000000,36.75,37.22,35.98,35.99,97813,0
+ICUI.US,D,20111004,000000,35.92,38.39,35.58,38.37,121392,0
+ICUI.US,D,20111005,000000,38.25,38.25,37.53,37.94,37303,0
+ICUI.US,D,20111006,000000,37.89,38.3,37.43,38.23,48914,0
+ICUI.US,D,20111007,000000,38.41,38.58,37.64,37.76,49357,0
+ICUI.US,D,20111010,000000,38.35,38.7,37.97,38.68,41140,0
+ICUI.US,D,20111011,000000,38.49,39.25,38.45,39.12,40337,0
+ICUI.US,D,20111012,000000,39.39,40,39.32,39.77,60907,0
+ICUI.US,D,20111013,000000,39.71,39.93,39.24,39.4,57424,0
+ICUI.US,D,20111014,000000,39.91,39.95,39.3,39.52,37624,0
+ICUI.US,D,20111017,000000,39.17,39.19,37.71,37.78,50889,0
+ICUI.US,D,20111018,000000,38.5,39.29,38.36,38.95,101451,0
+ICUI.US,D,20111019,000000,39.05,39.96,39.01,39.38,104255,0
+ICUI.US,D,20111020,000000,39.47,39.95,39.21,39.8,148796,0
+ICUI.US,D,20111021,000000,40.19,40.41,39.38,39.94,136495,0
+ICUI.US,D,20111024,000000,39.73,40.52,39.68,39.86,115144,0
+ICUI.US,D,20111025,000000,39.66,39.94,38.89,39.06,96282,0
+ICUI.US,D,20111026,000000,39.52,39.66,38.7,39.4,87193,0
+ICUI.US,D,20111027,000000,39.6,40.54,39.49,40.26,142737,0
+ICUI.US,D,20111028,000000,40.2,40.73,39.88,39.9,63887,0
+ICUI.US,D,20111031,000000,39.7,39.94,39.03,39.31,96809,0
+ICUI.US,D,20111101,000000,38.07,39.08,38.07,38.67,107644,0
+ICUI.US,D,20111102,000000,38.92,39.51,38.63,39.32,90334,0
+ICUI.US,D,20111103,000000,39.71,40.42,39.28,40.06,80646,0
+ICUI.US,D,20111104,000000,39.78,40.18,39.72,40,67421,0
+ICUI.US,D,20111107,000000,40.71,42.12,40.26,41.61,129110,0
+ICUI.US,D,20111108,000000,41.92,42.4,41.03,42.16,65130,0
+ICUI.US,D,20111109,000000,41.31,41.92,40.71,40.73,55987,0
+ICUI.US,D,20111110,000000,41.2,41.53,40.77,41.06,27755,0
+ICUI.US,D,20111111,000000,41.49,42.26,41.26,42.09,32446,0
+ICUI.US,D,20111114,000000,42.19,42.3,41.46,42.1,83460,0
+ICUI.US,D,20111115,000000,41.98,43,41.79,42.81,62601,0
+ICUI.US,D,20111116,000000,42.33,43.22,42.31,42.92,107968,0
+ICUI.US,D,20111117,000000,42.61,43.19,42.59,43.09,71426,0
+ICUI.US,D,20111118,000000,43.1,43.42,43,43.19,78582,0
+ICUI.US,D,20111121,000000,42.61,43.02,42.23,42.25,32670,0
+ICUI.US,D,20111122,000000,42.27,42.38,41.76,41.81,44207,0
+ICUI.US,D,20111123,000000,41.66,41.66,40.74,40.75,71987,0
+ICUI.US,D,20111125,000000,40.82,40.83,39.9,39.9,24554,0
+ICUI.US,D,20111128,000000,41.03,41.43,40.6,41.02,62912,0
+ICUI.US,D,20111129,000000,41.12,41.68,40.8,41.54,47997,0
+ICUI.US,D,20111130,000000,42.88,44.01,42.8,44.01,130081,0
+ICUI.US,D,20111201,000000,44.1,44.42,43.79,44,78657,0
+ICUI.US,D,20111202,000000,44.53,44.88,43.24,43.41,34150,0
+ICUI.US,D,20111205,000000,43.01,44.62,43.01,43.91,46946,0
+ICUI.US,D,20111206,000000,43.41,44.5,43.21,44.23,48251,0
+ICUI.US,D,20111207,000000,44.06,44.07,43.35,44,41358,0
+ICUI.US,D,20111208,000000,43.73,43.74,42.99,43.02,33590,0
+ICUI.US,D,20111209,000000,43.26,44.42,43.18,44.25,49913,0
+ICUI.US,D,20111212,000000,43.77,43.78,43.15,43.72,36100,0
+ICUI.US,D,20111213,000000,43.77,44.19,43.04,43.24,35236,0
+ICUI.US,D,20111214,000000,42.86,43.45,42.54,42.69,44821,0
+ICUI.US,D,20111215,000000,43.29,44,43.22,43.85,32070,0
+ICUI.US,D,20111216,000000,43.56,44.49,43.47,44.36,139557,0
+ICUI.US,D,20111219,000000,44.46,44.93,43.62,43.8,40407,0
+ICUI.US,D,20111220,000000,44.49,44.8,44.36,44.5,68136,0
+ICUI.US,D,20111221,000000,44.59,44.95,44.15,44.95,52140,0
+ICUI.US,D,20111222,000000,45,45.5,44.9,45.05,38812,0
+ICUI.US,D,20111223,000000,44.96,45.18,44.76,45.09,24214,0
+ICUI.US,D,20111227,000000,44.82,45.46,44.78,45.3,50844,0
+ICUI.US,D,20111228,000000,45.11,45.41,44.64,44.76,33019,0
+ICUI.US,D,20111229,000000,44.72,45.6,43.01,45.53,35843,0
+ICUI.US,D,20111230,000000,45.07,45.75,45,45,47965,0
+ICUI.US,D,20120103,000000,45.56,45.67,44.48,44.67,62288,0
+ICUI.US,D,20120104,000000,45.18,45.18,44.37,44.43,39606,0
+ICUI.US,D,20120105,000000,44.58,45.29,44.07,45.11,38144,0
+ICUI.US,D,20120106,000000,45.03,45.29,44.67,44.95,47382,0
+ICUI.US,D,20120109,000000,45.03,45.21,44.4,44.9,45462,0
+ICUI.US,D,20120110,000000,45.1,45.1,44.67,44.92,55767,0
+ICUI.US,D,20120111,000000,44.95,45.1,44.53,44.71,77844,0
+ICUI.US,D,20120112,000000,44.96,44.96,44.55,44.75,27930,0
+ICUI.US,D,20120113,000000,44.63,44.69,44.29,44.53,49037,0
+ICUI.US,D,20120117,000000,44.56,44.8,44.03,44.47,55643,0
+ICUI.US,D,20120118,000000,44.54,44.61,44.33,44.5,57404,0
+ICUI.US,D,20120119,000000,44.76,44.93,44.36,44.54,46735,0
+ICUI.US,D,20120120,000000,44.96,44.96,44.4,44.54,47134,0
+ICUI.US,D,20120123,000000,44.56,44.68,44.3,44.56,35863,0
+ICUI.US,D,20120124,000000,44.64,44.64,44.34,44.55,92605,0
+ICUI.US,D,20120125,000000,44.53,44.61,44.32,44.41,98373,0
+ICUI.US,D,20120126,000000,44.5,45.08,44.46,44.99,102673,0
+ICUI.US,D,20120127,000000,44.75,46.5,44.75,46.5,74048,0
+ICUI.US,D,20120130,000000,45.96,46.45,45.71,45.83,50691,0
+ICUI.US,D,20120131,000000,44,46.79,43.51,46.47,193546,0
+ICUI.US,D,20120201,000000,46.01,46.86,46.01,46.53,185864,0
+ICUI.US,D,20120202,000000,46.73,46.73,46.2,46.51,62957,0
+ICUI.US,D,20120203,000000,46.86,47.1,46.5,47,78402,0
+ICUI.US,D,20120206,000000,46.57,47.2,46.57,46.81,48565,0
+ICUI.US,D,20120207,000000,46.33,46.89,46.31,46.4,77381,0
+ICUI.US,D,20120208,000000,46.11,46.8,46.04,46.5,43904,0
+ICUI.US,D,20120209,000000,46.38,46.81,46.12,46.29,57834,0
+ICUI.US,D,20120210,000000,46.01,46.38,45.86,46.12,40192,0
+ICUI.US,D,20120213,000000,46.68,46.98,46.18,46.83,42493,0
+ICUI.US,D,20120214,000000,46.54,46.8,45.84,46.15,44058,0
+ICUI.US,D,20120215,000000,46.17,46.36,45.54,45.99,46244,0
+ICUI.US,D,20120216,000000,44.91,46.54,44.91,46.54,41385,0
+ICUI.US,D,20120217,000000,46.51,46.77,46.37,46.68,44470,0
+ICUI.US,D,20120221,000000,46.97,47.23,46.4,46.91,54884,0
+ICUI.US,D,20120222,000000,46.72,46.73,45.63,45.63,90504,0
+ICUI.US,D,20120223,000000,45.79,46.59,45.32,46.28,79895,0
+ICUI.US,D,20120224,000000,46.12,46.21,45.52,45.73,78722,0
+ICUI.US,D,20120227,000000,45.56,45.74,45.12,45.65,82159,0
+ICUI.US,D,20120228,000000,45.57,45.65,45.07,45.43,58833,0
+ICUI.US,D,20120229,000000,45.62,46.15,45.42,45.88,116378,0
+ICUI.US,D,20120301,000000,46.12,46.48,46.01,46.25,90754,0
+ICUI.US,D,20120302,000000,46.18,46.18,45.33,45.55,111266,0
+ICUI.US,D,20120305,000000,45.52,45.83,45.01,45.52,39426,0
+ICUI.US,D,20120306,000000,45.28,45.77,45.27,45.69,110467,0
+ICUI.US,D,20120307,000000,45.79,46.05,45.47,45.97,46931,0
+ICUI.US,D,20120308,000000,46.18,46.84,45.7,46.55,91133,0
+ICUI.US,D,20120309,000000,46.65,47.7,46.47,46.8,67604,0
+ICUI.US,D,20120312,000000,46.74,46.86,45.84,46.09,48181,0
+ICUI.US,D,20120313,000000,45.96,47.09,45.4,47.01,91701,0
+ICUI.US,D,20120314,000000,47.12,47.17,46.6,46.92,77729,0
+ICUI.US,D,20120315,000000,46.73,47.5,46.41,47.49,84229,0
+ICUI.US,D,20120316,000000,47.16,48.26,47.16,48.2,164147,0
+ICUI.US,D,20120319,000000,48.15,49.15,48.15,48.87,103516,0
+ICUI.US,D,20120320,000000,48.37,48.81,48.22,48.35,34542,0
+ICUI.US,D,20120321,000000,48.71,48.83,48.02,48.06,26472,0
+ICUI.US,D,20120322,000000,47.82,48.35,46.77,48.14,29986,0
+ICUI.US,D,20120323,000000,48.17,48.33,47.69,47.95,69445,0
+ICUI.US,D,20120326,000000,48.48,49.1,48.43,49.05,73158,0
+ICUI.US,D,20120327,000000,49.03,49.34,48.97,49.26,89437,0
+ICUI.US,D,20120328,000000,49.31,49.64,49.12,49.57,80758,0
+ICUI.US,D,20120329,000000,49.3,49.58,49.16,49.5,43109,0
+ICUI.US,D,20120330,000000,49.74,49.84,49.16,49.16,84240,0
+ICUI.US,D,20120402,000000,48.97,50.25,48.97,50.25,90532,0
+ICUI.US,D,20120403,000000,50.43,50.43,49.58,49.84,43945,0
+ICUI.US,D,20120404,000000,49.52,49.9,49.43,49.83,81968,0
+ICUI.US,D,20120405,000000,49.65,50.14,49.62,50.01,44247,0
+ICUI.US,D,20120409,000000,49.48,49.48,48.57,48.76,112912,0
+ICUI.US,D,20120410,000000,48.81,48.81,47.5,47.56,110718,0
+ICUI.US,D,20120411,000000,48.08,48.39,47.76,48.25,72913,0
+ICUI.US,D,20120412,000000,48.65,49.78,48,49.71,94799,0
+ICUI.US,D,20120413,000000,49.35,49.87,48.7,48.8,57812,0
+ICUI.US,D,20120416,000000,49.09,49.25,48.3,49.02,93143,0
+ICUI.US,D,20120417,000000,50,50,48.53,49.2,233489,0
+ICUI.US,D,20120418,000000,49.09,49.44,49,49.41,78491,0
+ICUI.US,D,20120419,000000,49.4,49.7,48.95,49.52,98841,0
+ICUI.US,D,20120420,000000,50,50,49.27,49.5,109678,0
+ICUI.US,D,20120423,000000,48.96,49.49,48.19,48.53,104679,0
+ICUI.US,D,20120424,000000,48.74,50.04,48.74,49.94,120801,0
+ICUI.US,D,20120425,000000,50.25,51.48,50.09,51.04,118319,0
+ICUI.US,D,20120426,000000,50.91,51.65,50.84,51.65,77274,0
+ICUI.US,D,20120427,000000,51.54,52.83,51.54,52.78,70035,0
+ICUI.US,D,20120430,000000,52.84,52.98,52.22,52.49,70621,0
+ICUI.US,D,20120501,000000,52.44,52.81,51.99,52.27,69927,0
+ICUI.US,D,20120502,000000,51.86,52.78,51.54,52.76,56938,0
+ICUI.US,D,20120503,000000,52.58,52.79,52.33,52.47,54303,0
+ICUI.US,D,20120504,000000,52.28,52.34,51.72,51.93,56618,0
+ICUI.US,D,20120507,000000,51.7,52.59,51.37,52.54,46553,0
+ICUI.US,D,20120508,000000,52.19,52.85,52.07,52.84,59920,0
+ICUI.US,D,20120509,000000,52.3,53,52.29,52.89,137215,0
+ICUI.US,D,20120510,000000,53,53.93,52.91,53.93,239946,0
+ICUI.US,D,20120511,000000,53.5,53.96,52.12,53.81,89524,0
+ICUI.US,D,20120514,000000,53.17,53.89,53,53.61,65712,0
+ICUI.US,D,20120515,000000,53.51,53.98,53.41,53.65,45588,0
+ICUI.US,D,20120516,000000,53.68,53.91,53.13,53.34,47539,0
+ICUI.US,D,20120517,000000,53.26,53.5,52.97,53.05,41144,0
+ICUI.US,D,20120518,000000,52.9,53.29,51.76,52.5,178166,0
+ICUI.US,D,20120521,000000,52.85,52.9,52,52.39,94573,0
+ICUI.US,D,20120522,000000,52.4,52.7,51.2,51.67,86028,0
+ICUI.US,D,20120523,000000,51.32,51.87,50.87,51.38,43200,0
+ICUI.US,D,20120524,000000,51.25,51.83,51.02,51.79,192523,0
+ICUI.US,D,20120525,000000,51.67,52.38,51.67,52.01,43205,0
+ICUI.US,D,20120529,000000,52.09,52.4,51.74,52.24,44414,0
+ICUI.US,D,20120530,000000,51.82,52.45,51.57,51.58,27051,0
+ICUI.US,D,20120531,000000,51.52,51.83,50.23,51.45,60119,0
+ICUI.US,D,20120601,000000,50.57,51.26,50.57,50.66,46440,0
+ICUI.US,D,20120604,000000,50.66,51.08,49.76,49.97,72030,0
+ICUI.US,D,20120605,000000,49.72,50.59,49.72,50.54,42282,0
+ICUI.US,D,20120606,000000,50.6,51.92,50.41,51.88,46884,0
+ICUI.US,D,20120607,000000,52.36,52.94,51.65,51.82,50683,0
+ICUI.US,D,20120608,000000,51.65,52.28,51.23,51.31,57593,0
+ICUI.US,D,20120611,000000,51.35,51.47,50.09,50.1,103240,0
+ICUI.US,D,20120612,000000,50.37,50.86,50,50.85,88504,0
+ICUI.US,D,20120613,000000,50.72,51.51,50.72,51.08,40555,0
+ICUI.US,D,20120614,000000,51.25,51.88,51.12,51.42,46633,0
+ICUI.US,D,20120615,000000,51.22,51.84,51.22,51.65,104866,0
+ICUI.US,D,20120618,000000,51.56,52.06,51.1,51.9,61695,0
+ICUI.US,D,20120619,000000,51.87,53.08,51.82,53.05,282683,0
+ICUI.US,D,20120620,000000,52.8,53.36,52.48,52.5,35218,0
+ICUI.US,D,20120621,000000,52.63,52.92,51.24,51.36,51712,0
+ICUI.US,D,20120622,000000,51.2,52.52,51.2,52.5,434981,0
+ICUI.US,D,20120625,000000,52.35,53.86,51.95,53.37,123100,0
+ICUI.US,D,20120626,000000,53.6,53.87,53.41,53.77,58603,0
+ICUI.US,D,20120627,000000,53.95,54.11,53.63,54.08,64344,0
+ICUI.US,D,20120628,000000,53.89,54,53.05,53.31,77446,0
+ICUI.US,D,20120629,000000,53.91,53.91,53.02,53.38,97443,0
+ICUI.US,D,20120702,000000,52.01,53.28,52.01,53.19,134456,0
+ICUI.US,D,20120703,000000,53.4,53.45,53.03,53.24,56586,0
+ICUI.US,D,20120705,000000,53.04,53.37,52.67,53.16,49484,0
+ICUI.US,D,20120706,000000,52.82,53.23,52.39,53.14,42662,0
+ICUI.US,D,20120709,000000,53.18,53.41,52.78,53.16,87823,0
+ICUI.US,D,20120710,000000,53.5,53.68,52.48,52.52,39660,0
+ICUI.US,D,20120711,000000,52.46,52.77,52.04,52.41,45714,0
+ICUI.US,D,20120712,000000,52.23,52.46,51.69,51.85,106418,0
+ICUI.US,D,20120713,000000,51.97,52.98,51.97,52.47,65969,0
+ICUI.US,D,20120716,000000,52.52,52.79,50.77,51.66,112000,0
+ICUI.US,D,20120717,000000,52.17,53.35,51.75,52.38,212812,0
+ICUI.US,D,20120718,000000,52.22,52.94,51.85,52.59,61472,0
+ICUI.US,D,20120719,000000,52.64,52.73,52.33,52.48,51484,0
+ICUI.US,D,20120720,000000,52.13,52.13,51.29,51.59,68017,0
+ICUI.US,D,20120723,000000,50.92,51.71,50.92,51.34,44215,0
+ICUI.US,D,20120724,000000,51.48,51.48,50.76,51.2,140830,0
+ICUI.US,D,20120725,000000,51.52,52.68,50.19,52.33,110887,0
+ICUI.US,D,20120726,000000,52.85,52.96,52.11,52.91,91369,0
+ICUI.US,D,20120727,000000,52.95,53.74,52.95,53.64,40022,0
+ICUI.US,D,20120730,000000,53.67,53.97,53.21,53.69,65963,0
+ICUI.US,D,20120731,000000,53.69,53.9,53.28,53.33,70260,0
+ICUI.US,D,20120801,000000,53.75,53.81,52.55,52.83,122678,0
+ICUI.US,D,20120802,000000,52.76,53.09,51.98,52.78,130189,0
+ICUI.US,D,20120803,000000,53.27,53.98,53.25,53.82,92174,0
+ICUI.US,D,20120806,000000,54,54,53.5,53.88,66705,0
+ICUI.US,D,20120807,000000,54,54.87,53.79,54.48,164455,0
+ICUI.US,D,20120808,000000,54.52,54.71,54.3,54.4,51274,0
+ICUI.US,D,20120809,000000,54.36,54.9,54.21,54.54,55679,0
+ICUI.US,D,20120810,000000,54.56,55.4,54.52,55.23,91401,0
+ICUI.US,D,20120813,000000,55.07,55.79,54.93,55.72,72319,0
+ICUI.US,D,20120814,000000,56.13,56.13,55.65,55.91,65156,0
+ICUI.US,D,20120815,000000,55.51,56.87,55.51,56.16,69919,0
+ICUI.US,D,20120816,000000,55.91,56.46,55.52,56.23,134868,0
+ICUI.US,D,20120817,000000,56.15,56.86,55.88,56.71,210056,0
+ICUI.US,D,20120820,000000,56.5,56.77,56.094,56.5,138239,0
+ICUI.US,D,20120821,000000,56.65,57.38,56.47,56.56,59118,0
+ICUI.US,D,20120822,000000,56.35,56.53,55.99,56.23,67206,0
+ICUI.US,D,20120823,000000,56.11,56.34,55.96,56.01,23236,0
+ICUI.US,D,20120824,000000,55.82,56.07,55.49,55.86,160462,0
+ICUI.US,D,20120827,000000,55.96,56.46,55.66,55.9,36325,0
+ICUI.US,D,20120828,000000,55.91,56.72,55.62,56.58,63722,0
+ICUI.US,D,20120829,000000,56.9,57,56.21,56.38,45476,0
+ICUI.US,D,20120830,000000,56.23,56.55,55.32,55.58,36024,0
+ICUI.US,D,20120831,000000,55.95,55.95,55.155,55.5,34293,0
+ICUI.US,D,20120904,000000,55.59,57.33,55.41,57.18,73006,0
+ICUI.US,D,20120905,000000,57.04,57.85,56.9,57.32,57689,0
+ICUI.US,D,20120906,000000,57.46,58.85,57.46,58.8,88157,0
+ICUI.US,D,20120907,000000,59.12,59.12,58.6,58.91,29861,0
+ICUI.US,D,20120910,000000,58.76,58.886,57.49,57.69,106337,0
+ICUI.US,D,20120911,000000,57.88,58.35,57.04,57.49,77449,0
+ICUI.US,D,20120912,000000,57.55,58.19,57.21,57.58,50241,0
+ICUI.US,D,20120913,000000,57.69,59.008,57.37,58.87,52971,0
+ICUI.US,D,20120914,000000,59.07,59.81,58.46,58.61,67817,0
+ICUI.US,D,20120917,000000,58.37,58.72,58.37,58.59,37100,0
+ICUI.US,D,20120918,000000,58.59,58.8,58.33,58.53,41491,0
+ICUI.US,D,20120919,000000,58.46,59.09,58.361,58.7,48423,0
+ICUI.US,D,20120920,000000,58.61,59.92,58.54,59.84,58670,0
+ICUI.US,D,20120921,000000,60.49,60.7,59.81,60.52,116203,0
+ICUI.US,D,20120924,000000,60.5,60.58,59.06,59.32,75586,0
+ICUI.US,D,20120925,000000,59.6,60.39,59.05,59.46,59065,0
+ICUI.US,D,20120926,000000,59.55,60.21,59.38,60.08,79227,0
+ICUI.US,D,20120927,000000,60.57,62.35,59.88,61.94,237443,0
+ICUI.US,D,20120928,000000,61.66,61.66,59.96,60.48,148705,0
+ICUI.US,D,20121001,000000,60.93,61.99,60.74,61.39,166722,0
+ICUI.US,D,20121002,000000,61.53,62.21,61.04,61.53,142982,0
+ICUI.US,D,20121003,000000,61.74,62.48,61.315,62.1,107350,0
+ICUI.US,D,20121004,000000,62.16,62.79,61.37,61.57,95184,0
+ICUI.US,D,20121005,000000,61.67,62,61.32,61.56,96726,0
+ICUI.US,D,20121008,000000,61.47,61.76,60.73,61.56,67427,0
+ICUI.US,D,20121009,000000,61.42,61.9,60.42,60.51,101550,0
+ICUI.US,D,20121010,000000,60.28,61.48,60.17,61.12,40981,0
+ICUI.US,D,20121011,000000,61.29,61.52,60.37,60.4,78154,0
+ICUI.US,D,20121012,000000,60.69,60.69,59.06,59.21,89905,0
+ICUI.US,D,20121015,000000,59.16,60.19,58.84,59.96,157602,0
+ICUI.US,D,20121016,000000,60.68,61.86,59.86,61.43,160203,0
+ICUI.US,D,20121017,000000,61.66,61.92,60.83,61.32,97677,0
+ICUI.US,D,20121018,000000,61.32,61.83,60.98,61.187,61048,0
+ICUI.US,D,20121019,000000,60.96,61.06,60.66,60.77,82318,0
+ICUI.US,D,20121022,000000,60.85,61.28,60.4,61.19,77112,0
+ICUI.US,D,20121023,000000,60.94,61.22,60.63,60.82,39103,0
+ICUI.US,D,20121024,000000,61.14,61.14,60.292,60.47,50106,0
+ICUI.US,D,20121025,000000,60.92,61,59.85,60.11,52849,0
+ICUI.US,D,20121026,000000,60.3,60.78,59.02,59.29,52804,0
+ICUI.US,D,20121031,000000,59.5,60.44,58.74,59.19,75945,0
+ICUI.US,D,20121101,000000,59.54,59.92,58.62,59.54,99522,0
+ICUI.US,D,20121102,000000,59.545,59.63,58.835,58.85,154468,0
+ICUI.US,D,20121105,000000,58.86,60.49,58.86,59.78,70772,0
+ICUI.US,D,20121106,000000,59.99,61.5,59.54,61.18,102125,0
+ICUI.US,D,20121107,000000,60.73,61.3,59.25,59.6,90089,0
+ICUI.US,D,20121108,000000,59.51,59.96,58.15,58.16,69161,0
+ICUI.US,D,20121109,000000,58.06,59.15,57.31,58.42,56554,0
+ICUI.US,D,20121112,000000,58.58,58.97,57.84,58.48,35933,0
+ICUI.US,D,20121113,000000,58.76,59.46,58.04,58.76,70021,0
+ICUI.US,D,20121114,000000,58.78,59.54,58.14,58.35,46662,0
+ICUI.US,D,20121115,000000,58.11,58.52,57,57.75,41786,0
+ICUI.US,D,20121116,000000,57.55,57.71,56.57,57.1,105600,0
+ICUI.US,D,20121119,000000,58.11,58.76,57.18,58.71,47766,0
+ICUI.US,D,20121120,000000,58.44,59.05,58.21,59.04,96036,0
+ICUI.US,D,20121121,000000,59.31,59.38,58.41,59.14,20680,0
+ICUI.US,D,20121123,000000,59.43,59.5,58.685,59.05,17722,0
+ICUI.US,D,20121126,000000,59.36,59.58,58.78,59.5,58580,0
+ICUI.US,D,20121127,000000,59.28,59.69,58.715,58.97,54359,0
+ICUI.US,D,20121128,000000,58.88,58.91,58.08,58.78,23215,0
+ICUI.US,D,20121129,000000,58.83,59.68,57.96,59.34,34882,0
+ICUI.US,D,20121130,000000,59.58,59.58,58.52,58.89,53146,0
+ICUI.US,D,20121203,000000,59.38,59.52,58.88,59.3,44486,0
+ICUI.US,D,20121204,000000,59.3,60.25,58.81,59.76,72205,0
+ICUI.US,D,20121205,000000,59.92,61.17,59.67,60.34,87716,0
+ICUI.US,D,20121206,000000,60.36,60.89,60.07,60.16,44042,0
+ICUI.US,D,20121207,000000,60.53,61,60.06,60.48,41228,0
+ICUI.US,D,20121210,000000,60.39,60.94,60.13,60.27,28665,0
+ICUI.US,D,20121211,000000,60.64,61.75,60.64,61.45,47435,0
+ICUI.US,D,20121212,000000,61.49,61.67,59.99,60.06,47724,0
+ICUI.US,D,20121213,000000,60.1,60.59,59.42,59.98,83128,0
+ICUI.US,D,20121214,000000,59.68,60.4,59.34,60.11,36561,0
+ICUI.US,D,20121217,000000,60.7,60.755,59.81,60.17,57178,0
+ICUI.US,D,20121218,000000,60.51,61.97,60.17,61.78,43317,0
+ICUI.US,D,20121219,000000,61.95,62.39,61.25,61.85,45319,0
+ICUI.US,D,20121220,000000,61.79,63.32,61.675,62.61,52941,0
+ICUI.US,D,20121221,000000,62.49,62.73,61.93,62.03,152036,0
+ICUI.US,D,20121224,000000,62.21,62.27,61.11,62.23,16320,0
+ICUI.US,D,20121226,000000,62.33,62.33,60.5,61.02,67803,0
+ICUI.US,D,20121227,000000,61.09,61.94,60.55,61.62,31394,0
+ICUI.US,D,20121228,000000,61.49,61.88,60.24,60.47,40553,0
+ICUI.US,D,20121231,000000,59.39,61.62,59.02,60.93,68901,0
+ICUI.US,D,20130102,000000,61.18,62.13,61.06,61.7,66169,0
+ICUI.US,D,20130103,000000,60.62,62.45,60.62,61.77,36649,0
+ICUI.US,D,20130104,000000,62.12,62.78,61.76,61.77,41493,0
+ICUI.US,D,20130107,000000,61.33,62.49,61.33,61.88,55382,0
+ICUI.US,D,20130108,000000,62.49,62.73,61.24,62.15,91935,0
+ICUI.US,D,20130109,000000,62.41,62.99,61.61,62.05,103061,0
+ICUI.US,D,20130110,000000,62.4,62.4,61.31,61.97,109531,0
+ICUI.US,D,20130111,000000,62.13,62.36,61.52,61.78,111129,0
+ICUI.US,D,20130114,000000,61.69,62,61.52,61.71,39431,0
+ICUI.US,D,20130115,000000,61.25,61.49,60.4,61.02,75546,0
+ICUI.US,D,20130116,000000,61.19,61.28,60.72,60.89,78614,0
+ICUI.US,D,20130117,000000,61.25,61.25,60.83,61.04,104663,0
+ICUI.US,D,20130118,000000,61.5,61.65,60.87,61.57,82106,0
+ICUI.US,D,20130122,000000,61.91,61.96,61.3,61.79,97616,0
+ICUI.US,D,20130123,000000,61.93,62.16,61.42,61.96,43538,0
+ICUI.US,D,20130124,000000,61.92,63.25,61.89,62.83,125773,0
+ICUI.US,D,20130125,000000,63.23,63.95,62.2,63.91,58332,0
+ICUI.US,D,20130128,000000,64.03,64.25,63.13,63.34,81101,0
+ICUI.US,D,20130129,000000,63.18,63.59,62.56,62.81,56058,0
+ICUI.US,D,20130130,000000,62.5,62.79,60.15,60.43,132348,0
+ICUI.US,D,20130131,000000,60.21,60.77,60.13,60.45,62446,0
+ICUI.US,D,20130201,000000,60.84,61.435,60.8,61.16,40889,0
+ICUI.US,D,20130204,000000,60.9,61.17,59.4,60.24,141053,0
+ICUI.US,D,20130205,000000,60.43,62.32,59.28,61.86,243053,0
+ICUI.US,D,20130206,000000,61.4,61.998,61.07,61.755,105559,0
+ICUI.US,D,20130207,000000,61.54,61.8,61.06,61.68,167288,0
+ICUI.US,D,20130208,000000,61.89,62.05,61.04,61.33,50972,0
+ICUI.US,D,20130211,000000,61.42,61.74,60.79,61.22,50473,0
+ICUI.US,D,20130212,000000,61.33,61.61,60.78,60.99,32251,0
+ICUI.US,D,20130213,000000,61.03,61.25,60.62,60.9,38686,0
+ICUI.US,D,20130214,000000,60.93,60.93,59.33,59.45,58064,0
+ICUI.US,D,20130215,000000,59.78,59.78,58.85,58.89,101901,0
+ICUI.US,D,20130219,000000,58.79,58.91,57,57.27,151225,0
+ICUI.US,D,20130220,000000,57.33,57.37,56.31,56.7,168994,0
+ICUI.US,D,20130221,000000,56.68,57.62,56.11,57.13,94348,0
+ICUI.US,D,20130222,000000,57.55,57.69,56.42,56.69,54166,0
+ICUI.US,D,20130225,000000,56.67,57.3,56.59,56.59,123490,0
+ICUI.US,D,20130226,000000,56.68,56.95,56.25,56.26,60625,0
+ICUI.US,D,20130227,000000,56.16,56.73,56.02,56.07,32220,0
+ICUI.US,D,20130228,000000,56.14,57.24,56.14,56.76,90858,0
+ICUI.US,D,20130301,000000,56.32,57.81,56.29,57.7,71176,0
+ICUI.US,D,20130304,000000,57.43,57.65,56.48,56.84,47595,0
+ICUI.US,D,20130305,000000,56.85,58.08,56.77,57.8,56873,0
+ICUI.US,D,20130306,000000,58.38,58.38,57.18,57.4,44695,0
+ICUI.US,D,20130307,000000,58.26,58.95,57.63,58.51,112307,0
+ICUI.US,D,20130308,000000,58.73,59.93,58.661,59.75,105267,0
+ICUI.US,D,20130311,000000,59.46,60,59.02,59.77,78675,0
+ICUI.US,D,20130312,000000,59.56,60.66,59.14,59.14,106330,0
+ICUI.US,D,20130313,000000,59.15,59.56,58.68,59.3,33100,0
+ICUI.US,D,20130314,000000,59.52,59.79,59.13,59.67,66577,0
+ICUI.US,D,20130315,000000,59.55,59.81,58.94,58.96,84331,0
+ICUI.US,D,20130318,000000,58.85,59.123,58.56,58.85,88986,0
+ICUI.US,D,20130319,000000,58.87,59.64,58.62,58.89,43972,0
+ICUI.US,D,20130320,000000,59.04,59.86,58.35,58.79,195246,0
+ICUI.US,D,20130321,000000,58.44,59.36,58.44,58.88,59006,0
+ICUI.US,D,20130322,000000,59.22,59.56,58.9,59.28,55704,0
+ICUI.US,D,20130325,000000,58.57,59.57,58.31,58.76,72569,0
+ICUI.US,D,20130326,000000,59.17,59.91,58.68,59.35,45407,0
+ICUI.US,D,20130327,000000,58.91,59.868,58.48,59.57,35150,0
+ICUI.US,D,20130328,000000,59.73,59.73,58.88,58.95,108478,0
+ICUI.US,D,20130401,000000,58.95,59.27,58.06,59.04,38490,0
+ICUI.US,D,20130402,000000,59.4,59.68,58.4,58.7,52565,0
+ICUI.US,D,20130403,000000,58.95,59.26,58.3,58.34,44293,0
+ICUI.US,D,20130404,000000,58.31,59.25,57.33,59.06,308789,0
+ICUI.US,D,20130405,000000,58.7,59.25,58.21,58.77,92806,0
+ICUI.US,D,20130408,000000,58.97,59.05,58.18,58.72,80440,0
+ICUI.US,D,20130409,000000,58.71,59.1,58.39,58.61,59082,0
+ICUI.US,D,20130410,000000,58.65,59.89,58.6,59.65,100543,0
+ICUI.US,D,20130411,000000,59.6,59.935,59.3,59.54,47175,0
+ICUI.US,D,20130412,000000,59.25,60.51,59.25,60.09,58083,0
+ICUI.US,D,20130415,000000,59.8,60.51,58.858,59.265,159540,0
+ICUI.US,D,20130416,000000,59.37,60,59.03,59.81,64165,0
+ICUI.US,D,20130417,000000,59.5,59.92,58.54,59.25,145260,0
+ICUI.US,D,20130418,000000,59.44,59.91,58.48,59.235,59374,0
+ICUI.US,D,20130419,000000,59.34,60.36,58.97,60.26,79706,0
+ICUI.US,D,20130422,000000,60.6,60.6,59.45,60.35,59395,0
+ICUI.US,D,20130423,000000,58.54,61.13,53.011,61.06,158892,0
+ICUI.US,D,20130424,000000,61.2,61.74,59.84,60.045,58604,0
+ICUI.US,D,20130425,000000,60.07,60.59,59.74,60,53321,0
+ICUI.US,D,20130426,000000,59.68,60.05,59.36,60,51087,0
+ICUI.US,D,20130429,000000,59.93,60.13,59.46,60.05,61435,0
+ICUI.US,D,20130430,000000,59.92,60.63,59.46,60.25,64302,0
+ICUI.US,D,20130501,000000,59.89,59.89,59.01,59.4,141072,0
+ICUI.US,D,20130502,000000,59.58,60.42,59.58,60.28,37992,0
+ICUI.US,D,20130503,000000,60.97,61.59,60.34,61.31,87222,0
+ICUI.US,D,20130506,000000,61.26,61.74,60.57,61.11,20969,0
+ICUI.US,D,20130507,000000,60.82,61.2,60.41,61.1,65016,0
+ICUI.US,D,20130508,000000,61.01,71.29,61.01,68.83,1075393,0
+ICUI.US,D,20130509,000000,68.01,68.12,65.72,66.1,405667,0
+ICUI.US,D,20130510,000000,66.39,67.71,66.39,67.25,129869,0
+ICUI.US,D,20130513,000000,67.33,67.53,66.79,66.97,48659,0
+ICUI.US,D,20130514,000000,66.95,67.88,66.927,67.46,81693,0
+ICUI.US,D,20130515,000000,67.17,67.665,66.89,67.14,47077,0
+ICUI.US,D,20130516,000000,66.88,67.79,66.7,67.13,44378,0
+ICUI.US,D,20130517,000000,67.24,67.57,66.89,67.54,77758,0
+ICUI.US,D,20130520,000000,67.43,69.661,67.1,68.62,96077,0
+ICUI.US,D,20130521,000000,68.83,69.04,68.07,68.54,95200,0
+ICUI.US,D,20130522,000000,68.74,69.5,67.77,68.16,71114,0
+ICUI.US,D,20130523,000000,67.81,69.01,67.53,68.88,58005,0
+ICUI.US,D,20130524,000000,68.69,70.86,68.69,70.68,118041,0
+ICUI.US,D,20130528,000000,71.46,71.88,70.42,71.79,113163,0
+ICUI.US,D,20130529,000000,71.8,71.99,70.67,70.95,72219,0
+ICUI.US,D,20130530,000000,71.14,71.5,70.6,71.11,85872,0
+ICUI.US,D,20130531,000000,70.65,71.88,70.47,71.39,108487,0
+ICUI.US,D,20130603,000000,71.26,71.78,71,71.28,159492,0
+ICUI.US,D,20130604,000000,71.5,71.5,69.22,69.8,122635,0
+ICUI.US,D,20130605,000000,69.57,70.02,67.87,67.89,78906,0
+ICUI.US,D,20130606,000000,67.82,69.16,66.78,67.39,156344,0
+ICUI.US,D,20130607,000000,67.78,72,67.56,71.76,281900,0
+ICUI.US,D,20130610,000000,72.24,72.75,71.43,72.69,107162,0
+ICUI.US,D,20130611,000000,71.7,74.05,71.08,73.81,211471,0
+ICUI.US,D,20130612,000000,73.95,74.878,73.25,73.69,159125,0
+ICUI.US,D,20130613,000000,73.5,76.64,73.25,75.7,317196,0
+ICUI.US,D,20130614,000000,75.37,76.21,72.85,73.5,187459,0
+ICUI.US,D,20130617,000000,73.29,74.78,73.29,74.03,97594,0
+ICUI.US,D,20130618,000000,73.91,74.458,73.61,74.17,82400,0
+ICUI.US,D,20130619,000000,74.37,74.53,73.75,73.84,69404,0
+ICUI.US,D,20130620,000000,72.73,73.73,71.76,73.52,115221,0
+ICUI.US,D,20130621,000000,73.88,74.62,73.22,73.7,123876,0
+ICUI.US,D,20130624,000000,73.05,73.703,72.762,73.31,81070,0
+ICUI.US,D,20130625,000000,73.77,73.97,72.87,73.25,80768,0
+ICUI.US,D,20130626,000000,73.62,73.65,71.78,72.23,124925,0
+ICUI.US,D,20130627,000000,72.43,73.07,71.35,72.92,104423,0
+ICUI.US,D,20130628,000000,72.65,73.1,72.04,72.06,130136,0
+ICUI.US,D,20130701,000000,72.42,73.66,72.103,73.2,103238,0
+ICUI.US,D,20130702,000000,72.97,73.94,72.97,73.76,96481,0
+ICUI.US,D,20130703,000000,73.63,74.37,73.05,74.18,20411,0
+ICUI.US,D,20130705,000000,75.2,75.2,74.145,74.7,50688,0
+ICUI.US,D,20130708,000000,74.77,75.11,74.45,74.89,161759,0
+ICUI.US,D,20130709,000000,75.05,76,74.69,75.61,105389,0
+ICUI.US,D,20130710,000000,75.7,76,75.35,75.9,69658,0
+ICUI.US,D,20130711,000000,76.31,76.31,74.5,74.97,89981,0
+ICUI.US,D,20130712,000000,75,75,73.11,73.47,147021,0
+ICUI.US,D,20130715,000000,73.31,74.15,72.8,73.11,151936,0
+ICUI.US,D,20130716,000000,72.96,74,72.6,73.76,124802,0
+ICUI.US,D,20130717,000000,73.99,74.6,73.28,73.48,116431,0
+ICUI.US,D,20130718,000000,73.45,74.98,73.45,74.59,137006,0
+ICUI.US,D,20130719,000000,69.25,71.19,67.72,68.53,765499,0
+ICUI.US,D,20130722,000000,68.05,69.28,67.625,68.99,130996,0
+ICUI.US,D,20130723,000000,69.23,71.13,69,70.175,153402,0
+ICUI.US,D,20130724,000000,70.03,71.26,70.03,70.54,112204,0
+ICUI.US,D,20130725,000000,70.51,71.31,69.82,71.15,69460,0
+ICUI.US,D,20130726,000000,70.86,71.25,70.11,70.92,60981,0
+ICUI.US,D,20130729,000000,70.62,70.87,69.49,70.07,96520,0
+ICUI.US,D,20130730,000000,70.04,70.72,69.54,70.05,51931,0
+ICUI.US,D,20130731,000000,70.55,72.32,69.99,71.69,108846,0
+ICUI.US,D,20130801,000000,70.64,85,70.05,73.5,659250,0
+ICUI.US,D,20130802,000000,73.5,74.12,72.59,73.19,399584,0
+ICUI.US,D,20130805,000000,72.83,73.49,72,72.23,141965,0
+ICUI.US,D,20130806,000000,72.3,72.41,71.25,71.52,144784,0
+ICUI.US,D,20130807,000000,71.51,71.81,70.77,71,145045,0
+ICUI.US,D,20130808,000000,71.14,71.69,70.91,71.35,144241,0
+ICUI.US,D,20130809,000000,71.13,73.006,71.13,72.7,141394,0
+ICUI.US,D,20130812,000000,71.93,72.75,71.83,71.95,65376,0
+ICUI.US,D,20130813,000000,72.2,72.25,71.35,71.7,66770,0
+ICUI.US,D,20130814,000000,71.32,71.9,71.32,71.47,150970,0
+ICUI.US,D,20130815,000000,70.86,71.54,70.14,71,292511,0
+ICUI.US,D,20130816,000000,70.48,71.19,70.42,70.81,183845,0
+ICUI.US,D,20130819,000000,71.02,72.36,70.24,72.03,335147,0
+ICUI.US,D,20130820,000000,72.21,73.32,71.795,72.84,500613,0
+ICUI.US,D,20130821,000000,72.74,73.37,72.25,72.83,330087,0
+ICUI.US,D,20130822,000000,72.93,74.09,72.93,74,111472,0
+ICUI.US,D,20130823,000000,74.08,74.93,70.97,72.87,227618,0
+ICUI.US,D,20130826,000000,73.07,73.96,70.26,73.64,332212,0
+ICUI.US,D,20130827,000000,73.37,73.37,72.15,72.57,186894,0
+ICUI.US,D,20130828,000000,72.56,73.38,71.49,72.3,215980,0
+ICUI.US,D,20130829,000000,72.41,73.67,71.89,72.5,111760,0
+ICUI.US,D,20130830,000000,72.2,72.665,71.19,71.48,146796,0
+ICUI.US,D,20130903,000000,71.95,72.47,69.17,69.47,249361,0
+ICUI.US,D,20130904,000000,69.5,70.35,69.12,69.96,138486,0
+ICUI.US,D,20130905,000000,70.17,72,69.98,71.22,107627,0
+ICUI.US,D,20130906,000000,71.28,72,69.62,69.67,148539,0
+ICUI.US,D,20130909,000000,69.96,70.52,69.19,69.33,197737,0
+ICUI.US,D,20130910,000000,69.17,69.99,68.89,69.48,165588,0
+ICUI.US,D,20130911,000000,69.51,70.15,69,69.21,146517,0
+ICUI.US,D,20130912,000000,69.31,70.34,67.09,69.78,501341,0
+ICUI.US,D,20130913,000000,69.97,70.38,69.26,70.29,94498,0
+ICUI.US,D,20130916,000000,70.82,70.82,69.51,69.55,65421,0
+ICUI.US,D,20130917,000000,69.45,69.87,69.12,69.77,69914,0
+ICUI.US,D,20130918,000000,69.62,70.28,68.26,68.57,112490,0
+ICUI.US,D,20130919,000000,68.7,69.03,67.83,67.88,83381,0
+ICUI.US,D,20130920,000000,67.85,68.42,67.7,67.95,170737,0
+ICUI.US,D,20130923,000000,67.94,68.94,67.7,68.79,65169,0
+ICUI.US,D,20130924,000000,68.59,68.67,67.7,68.13,149600,0
+ICUI.US,D,20130925,000000,68,68.65,67.57,68.3,87300,0
+ICUI.US,D,20130926,000000,68.23,68.8,67.94,68.43,54300,0
+ICUI.US,D,20130927,000000,67.8,68.48,67.8,67.84,53100,0
+ICUI.US,D,20130930,000000,67.36,68,66.49,67.93,72443,0
+ICUI.US,D,20131001,000000,67.93,68.74,67.34,68.74,110464,0
+ICUI.US,D,20131002,000000,68.21,69.05,68.06,68.32,57454,0
+ICUI.US,D,20131003,000000,68.31,68.31,66.6,66.64,119377,0
+ICUI.US,D,20131004,000000,67.51,68.48,66.43,67.81,153179,0
+ICUI.US,D,20131007,000000,67.9,67.9,66.26,66.56,109574,0
+ICUI.US,D,20131008,000000,66.11,67.25,64.88,65.1,95300,0
+ICUI.US,D,20131009,000000,64.96,65.46,63.38,63.87,155200,0
+ICUI.US,D,20131010,000000,64.6,65.62,64.32,64.9,135400,0
+ICUI.US,D,20131011,000000,64.2,65.55,64.2,65.5,98900,0
+ICUI.US,D,20131014,000000,65.32,67.15,65.11,66.5,120100,0
+ICUI.US,D,20131015,000000,66.04,66.79,65,65.75,202200,0
+ICUI.US,D,20131016,000000,66.26,66.26,64.49,64.98,132491,0
+ICUI.US,D,20131017,000000,64.62,66.51,64.62,66.49,110100,0
+ICUI.US,D,20131018,000000,66.95,67.25,65.67,65.71,118876,0
+ICUI.US,D,20131021,000000,65.6,66.4,63.21,63.8,200400,0
+ICUI.US,D,20131022,000000,64.77,67.84,63.98,67.65,416393,0
+ICUI.US,D,20131023,000000,67.56,68.65,66.92,68.04,166200,0
+ICUI.US,D,20131024,000000,66.46,67.73,60.43,63.66,709405,0
+ICUI.US,D,20131025,000000,64,65,62.64,62.82,198000,0
+ICUI.US,D,20131028,000000,62.42,63.49,62.14,62.34,249503,0
+ICUI.US,D,20131029,000000,62.19,63.33,61.88,63.23,111400,0
+ICUI.US,D,20131030,000000,63.42,63.43,62.37,62.59,72400,0
+ICUI.US,D,20131031,000000,62.03,62.68,61.72,61.8,77754,0
+ICUI.US,D,20131101,000000,61.68,62.45,60.06,60.86,194700,0
+ICUI.US,D,20131104,000000,60.88,61.71,60.46,61.38,102400,0
+ICUI.US,D,20131105,000000,61,61.44,60.42,61.28,90312,0
+ICUI.US,D,20131106,000000,61.22,61.85,60.67,61.32,84164,0
+ICUI.US,D,20131107,000000,61.2,61.61,61,61.53,117911,0
+ICUI.US,D,20131108,000000,61.45,62.99,61.19,62.8,129200,0
+ICUI.US,D,20131111,000000,62.58,62.86,60.84,61.51,111400,0
+ICUI.US,D,20131112,000000,61.48,62.26,60.88,62.08,172608,0
+ICUI.US,D,20131113,000000,61.86,62.57,61.57,62.47,72623,0
+ICUI.US,D,20131114,000000,62.53,62.65,61.6,62.33,140637,0
+ICUI.US,D,20131115,000000,62.7,62.82,62.15,62.48,104700,0
+ICUI.US,D,20131118,000000,62.58,63.14,61.22,61.74,60300,0
+ICUI.US,D,20131119,000000,61.85,61.97,60.93,61.18,91000,0
+ICUI.US,D,20131120,000000,61.43,64.29,60.75,63.21,242117,0
+ICUI.US,D,20131121,000000,63.2,64.1,62.08,63.36,65100,0
+ICUI.US,D,20131122,000000,63.3,64.11,62.08,63.74,71000,0
+ICUI.US,D,20131125,000000,63.62,64.01,63.3,63.52,69200,0
+ICUI.US,D,20131126,000000,63.51,64.87,63.15,64.58,126900,0
+ICUI.US,D,20131127,000000,64.58,66.2,64.58,65.68,108800,0
+ICUI.US,D,20131129,000000,66.02,66.51,65.45,65.685,58714,0
+ICUI.US,D,20131202,000000,65.46,66.62,65.33,66.25,122700,0
+ICUI.US,D,20131203,000000,66,66.5,64.94,66.12,165400,0
+ICUI.US,D,20131204,000000,66.03,66.2,64.73,65.78,138135,0
+ICUI.US,D,20131205,000000,65.61,66.02,64.85,65.32,110180,0
+ICUI.US,D,20131206,000000,65.73,66.28,65.12,65.95,119700,0
+ICUI.US,D,20131209,000000,65.84,66.45,65.16,65.72,104200,0
+ICUI.US,D,20131210,000000,65.78,65.78,64.93,65.37,139900,0
+ICUI.US,D,20131211,000000,65.59,65.59,63.58,63.91,144200,0
+ICUI.US,D,20131212,000000,63.93,64.36,63.39,63.96,135900,0
+ICUI.US,D,20131213,000000,63.93,65,63.85,64.21,79000,0
+ICUI.US,D,20131216,000000,64.28,64.98,64.28,64.97,112400,0
+ICUI.US,D,20131217,000000,64.75,65,64.19,64.7,143609,0
+ICUI.US,D,20131218,000000,64.88,65.43,64.55,65.21,140200,0
+ICUI.US,D,20131219,000000,64.98,65.7,64.21,64.23,92700,0
+ICUI.US,D,20131220,000000,64.49,65.07,63.73,64.46,289000,0
+ICUI.US,D,20131223,000000,64.5,64.66,63.78,64.64,119000,0
+ICUI.US,D,20131224,000000,64.78,65.84,64.05,65,54046,0
+ICUI.US,D,20131226,000000,65.12,65.29,64.3,64.71,72600,0
+ICUI.US,D,20131227,000000,64.95,65.74,64.3,64.67,91500,0
+ICUI.US,D,20131230,000000,64.52,64.72,63.89,64.38,90431,0
+ICUI.US,D,20131231,000000,64.26,64.47,63.32,63.71,80668,0
+ICUI.US,D,20140102,000000,63.64,63.66,62.52,62.79,93169,0
+ICUI.US,D,20140103,000000,62.74,63.79,62.41,63.08,108906,0
+ICUI.US,D,20140106,000000,63.14,63.89,63,63.42,143100,0
+ICUI.US,D,20140107,000000,63.5,65.77,62.68,62.9,232500,0
+ICUI.US,D,20140108,000000,62.75,64.01,62.22,63.87,210200,0
+ICUI.US,D,20140109,000000,64.09,64.94,63.58,64.07,126900,0
+ICUI.US,D,20140110,000000,63.81,65.29,63.81,64.49,171900,0
+ICUI.US,D,20140113,000000,64.32,65.06,63.64,64.2,152700,0
+ICUI.US,D,20140114,000000,64.57,65.81,63.71,65.07,159700,0
+ICUI.US,D,20140115,000000,64.95,65.5,64.16,65.16,52492,0
+ICUI.US,D,20140116,000000,65.2,65.4,64.28,65.1,109000,0
+ICUI.US,D,20140117,000000,65.2,65.85,64.66,65.47,161900,0
+ICUI.US,D,20140121,000000,65.3,65.88,65.12,65.47,64000,0
+ICUI.US,D,20140122,000000,65.37,66,65.15,65.65,51300,0
+ICUI.US,D,20140123,000000,65.41,66.36,65.09,66.2,159837,0
+ICUI.US,D,20140124,000000,65.66,66.4,64.37,65.67,117200,0
+ICUI.US,D,20140127,000000,65.91,66.09,63.98,64.1,108657,0
+ICUI.US,D,20140128,000000,64,64.18,62.9,64.05,139900,0
+ICUI.US,D,20140129,000000,63.06,64.5,63.06,64.28,84400,0
+ICUI.US,D,20140130,000000,64.66,65.46,64.19,64.82,66784,0
+ICUI.US,D,20140131,000000,63.98,64.77,63.85,64.51,91200,0
+ICUI.US,D,20140203,000000,64.7,65.33,62.93,63.45,156546,0
+ICUI.US,D,20140204,000000,63.48,63.75,62.66,62.82,126004,0
+ICUI.US,D,20140205,000000,62.76,63.18,61.69,61.99,93224,0
+ICUI.US,D,20140206,000000,62.06,62.86,61.5,62.81,73577,0
+ICUI.US,D,20140207,000000,62.81,63.59,62.183,62.49,95095,0
+ICUI.US,D,20140210,000000,62.5,62.805,61.7,62.32,95334,0
+ICUI.US,D,20140211,000000,62.98,63.04,62.25,62.44,114164,0
+ICUI.US,D,20140212,000000,62.64,62.95,61.8,62.6,50472,0
+ICUI.US,D,20140213,000000,62.29,62.64,61.48,62.48,152650,0
+ICUI.US,D,20140214,000000,62.47,62.81,61.663,61.75,109450,0
+ICUI.US,D,20140218,000000,61.69,62.33,61.32,61.39,135267,0
+ICUI.US,D,20140219,000000,61.07,61.96,60.42,61.45,154078,0
+ICUI.US,D,20140220,000000,61.66,63.11,61.25,62.92,94835,0
+ICUI.US,D,20140221,000000,59.9,60.475,58.08,58.75,711452,0
+ICUI.US,D,20140224,000000,58.64,59.31,58.63,58.79,261594,0
+ICUI.US,D,20140225,000000,58.69,59.21,58.25,58.71,298784,0
+ICUI.US,D,20140226,000000,58.51,59.31,58.51,59,199714,0
+ICUI.US,D,20140227,000000,58.7,59.2,58.16,58.4,227281,0
+ICUI.US,D,20140228,000000,58.57,58.85,57.84,57.86,118938,0
+ICUI.US,D,20140303,000000,57.14,57.559,56.64,56.75,189663,0
+ICUI.US,D,20140304,000000,57.31,58.72,56.51,58.61,246963,0
+ICUI.US,D,20140305,000000,58.3,58.99,58.27,58.69,216361,0
+ICUI.US,D,20140306,000000,60.04,60.57,59.442,60.5,230172,0
+ICUI.US,D,20140307,000000,60.46,60.5,59.34,59.54,111334,0
+ICUI.US,D,20140310,000000,59.7,60,58.68,59.11,114040,0
+ICUI.US,D,20140311,000000,59,59.99,58.64,59.13,245513,0
+ICUI.US,D,20140312,000000,58.41,59.64,58.02,58.51,193206,0
+ICUI.US,D,20140313,000000,58.81,59.28,57.817,58.53,183405,0
+ICUI.US,D,20140314,000000,58.29,59.24,58.09,59.07,117898,0
+ICUI.US,D,20140317,000000,59.19,59.735,57.87,58.17,105324,0
+ICUI.US,D,20140318,000000,57.96,59.785,57.672,59.62,183957,0
+ICUI.US,D,20140319,000000,59.5,59.99,59.29,59.56,94040,0
+ICUI.US,D,20140320,000000,59.294,59.9,59.294,59.5,56900,0
+ICUI.US,D,20140321,000000,59.56,60.28,59.16,59.42,129442,0
+ICUI.US,D,20140324,000000,59.55,59.85,58.58,59.19,248729,0
+ICUI.US,D,20140325,000000,58.93,60.71,58.71,59.42,100238,0
+ICUI.US,D,20140326,000000,59.93,59.93,59.1,59.43,110100,0
+ICUI.US,D,20140327,000000,59.31,59.7,58.65,59.16,85995,0
+ICUI.US,D,20140328,000000,59.14,60.215,59.07,59.45,125372,0
+ICUI.US,D,20140331,000000,59.51,60.53,59.44,59.88,108357,0
+ICUI.US,D,20140401,000000,59.96,61,59.72,60.82,144066,0
+ICUI.US,D,20140402,000000,60.72,61,60.08,60.85,122835,0
+ICUI.US,D,20140403,000000,60.88,61.65,60.62,61.35,78533,0
+ICUI.US,D,20140404,000000,61.58,61.98,60.11,60.15,78039,0
+ICUI.US,D,20140407,000000,59.57,59.97,59.07,59.24,78998,0
+ICUI.US,D,20140408,000000,59.56,60.03,59.06,59.71,156508,0
+ICUI.US,D,20140409,000000,59.71,60.4,59.24,59.98,82279,0
+ICUI.US,D,20140410,000000,59.69,60.356,57.77,57.92,125683,0
+ICUI.US,D,20140411,000000,57.41,58.08,56.31,56.58,121806,0
+ICUI.US,D,20140414,000000,56.87,57.5,56.59,57.15,91937,0
+ICUI.US,D,20140415,000000,57.43,57.57,55.48,56.95,92533,0
+ICUI.US,D,20140416,000000,57.41,57.41,56.12,56.38,77527,0
+ICUI.US,D,20140417,000000,56.17,56.81,55.88,55.98,156209,0
+ICUI.US,D,20140421,000000,56,56.16,55.62,55.81,141683,0
+ICUI.US,D,20140422,000000,56.01,57.87,55.42,57.51,364078,0
+ICUI.US,D,20140423,000000,57.31,57.95,56.64,56.73,92403,0
+ICUI.US,D,20140424,000000,56.94,57.5,55.42,56.74,139733,0
+ICUI.US,D,20140425,000000,56.53,56.705,55.64,55.96,76370,0
+ICUI.US,D,20140428,000000,56.01,56.47,54.76,55.92,83135,0
+ICUI.US,D,20140429,000000,56.21,56.74,55.53,55.61,70961,0
+ICUI.US,D,20140430,000000,55.46,56.1,54.89,55.78,65651,0
+ICUI.US,D,20140501,000000,55.65,56.18,54.76,54.89,108815,0
+ICUI.US,D,20140502,000000,54.98,55.96,54.98,55.46,81624,0
+ICUI.US,D,20140505,000000,56.285,56.285,54,54.76,147882,0
+ICUI.US,D,20140506,000000,54.59,55.31,54.07,54.19,200305,0
+ICUI.US,D,20140507,000000,54.87,57.65,54.87,56.54,237486,0
+ICUI.US,D,20140508,000000,56.67,58.04,55.76,57.66,177885,0
+ICUI.US,D,20140509,000000,57.35,59.77,57.12,59.54,153456,0
+ICUI.US,D,20140512,000000,59.63,61.83,59.63,60.12,160250,0
+ICUI.US,D,20140513,000000,60.18,60.62,59.22,59.51,106278,0
+ICUI.US,D,20140514,000000,59.45,60.067,59.19,59.71,117940,0
+ICUI.US,D,20140515,000000,59.55,59.86,58.57,59.51,96018,0
+ICUI.US,D,20140516,000000,59.42,59.95,58.76,59.53,72714,0
+ICUI.US,D,20140519,000000,59.45,60.27,58.84,60.08,116588,0
+ICUI.US,D,20140520,000000,60.2,60.47,59.4,60.27,117556,0
+ICUI.US,D,20140521,000000,60.5,61.1,60.21,60.68,82316,0
+ICUI.US,D,20140522,000000,60.65,61.54,60.65,60.75,90971,0
+ICUI.US,D,20140523,000000,60.91,60.99,60.21,60.38,64923,0
+ICUI.US,D,20140527,000000,59.98,61.06,59.98,60.8,62254,0
+ICUI.US,D,20140528,000000,60.62,61.13,59.83,59.92,94239,0
+ICUI.US,D,20140529,000000,60.14,60.61,59.74,60.53,71510,0
+ICUI.US,D,20140530,000000,60.57,60.65,59.85,60.07,81909,0
+ICUI.US,D,20140602,000000,60.18,60.36,58.72,59.56,80888,0
+ICUI.US,D,20140603,000000,59.45,60.52,59.45,59.93,73426,0
+ICUI.US,D,20140604,000000,59.64,60.4,58.92,60.11,161963,0
+ICUI.US,D,20140605,000000,60.24,61.25,59.65,60.91,101409,0
+ICUI.US,D,20140606,000000,61.24,61.55,59.9,60.33,100104,0
+ICUI.US,D,20140609,000000,60.4,60.9,59.63,60.86,110797,0
+ICUI.US,D,20140610,000000,60.56,60.79,59.59,60.52,67600,0
+ICUI.US,D,20140611,000000,59.83,60.59,59.43,59.98,82708,0
+ICUI.US,D,20140612,000000,60.02,60.06,59.2,59.7,60404,0
+ICUI.US,D,20140613,000000,59.82,60.34,58.9,60,72489,0
+ICUI.US,D,20140616,000000,60.09,60.33,59.48,60.04,62902,0
+ICUI.US,D,20140617,000000,59.86,61.66,59.6,61.56,120656,0
+ICUI.US,D,20140618,000000,61.53,61.53,60.1,60.53,51460,0
+ICUI.US,D,20140619,000000,60.54,60.892,59.98,60.42,53219,0
+ICUI.US,D,20140620,000000,60.78,60.95,60.09,60.73,103250,0
+ICUI.US,D,20140623,000000,61,61.54,60.7,61.21,70106,0
+ICUI.US,D,20140624,000000,61.6,61.99,60.85,61.11,54841,0
+ICUI.US,D,20140625,000000,60.85,61.28,60.64,61.11,80615,0
+ICUI.US,D,20140626,000000,61.3,61.3,60.6,60.87,67347,0
+ICUI.US,D,20140627,000000,60.49,61.7,60.28,60.65,367661,0
+ICUI.US,D,20140630,000000,60.5,61.13,59.87,60.81,63575,0
+ICUI.US,D,20140701,000000,60.97,62.13,60.965,61.69,69647,0
+ICUI.US,D,20140702,000000,61.37,62.12,61.26,61.99,39200,0
+ICUI.US,D,20140703,000000,62.23,62.9,61.58,62.89,44646,0
+ICUI.US,D,20140707,000000,62.58,62.98,60.84,60.91,55257,0
+ICUI.US,D,20140708,000000,60.61,61.33,59.72,60.21,91423,0
+ICUI.US,D,20140709,000000,60.51,61.24,59.76,61.11,72921,0
+ICUI.US,D,20140710,000000,60.35,61.32,59.65,60.8,93432,0
+ICUI.US,D,20140711,000000,60.55,61.37,59.71,61.27,77567,0
+ICUI.US,D,20140714,000000,61.56,61.73,61.07,61.32,60752,0
+ICUI.US,D,20140715,000000,60.92,61.12,60.16,60.55,143468,0
+ICUI.US,D,20140716,000000,60.84,60.84,58.13,60.39,73665,0
+ICUI.US,D,20140717,000000,60.04,60.68,58.99,59.19,78934,0
+ICUI.US,D,20140718,000000,58.39,59.85,58.39,59.07,234480,0
+ICUI.US,D,20140721,000000,59.02,59.81,58.46,59.7,98195,0
+ICUI.US,D,20140722,000000,59.32,60.2,58.25,58.64,138264,0
+ICUI.US,D,20140723,000000,58.41,59.58,58.41,59.43,73032,0
+ICUI.US,D,20140724,000000,59.38,59.855,58.83,59.075,161942,0
+ICUI.US,D,20140725,000000,58.54,59.36,57.92,59.2,153196,0
+ICUI.US,D,20140728,000000,59.45,59.6,58.64,58.99,101056,0
+ICUI.US,D,20140729,000000,58.55,59.42,58.55,59.07,107534,0
+ICUI.US,D,20140730,000000,59.47,59.98,59.27,59.75,86432,0
+ICUI.US,D,20140731,000000,59.29,59.29,57.918,58.25,90113,0
+ICUI.US,D,20140801,000000,58.56,58.56,57.3,57.5,55763,0
+ICUI.US,D,20140804,000000,57.78,57.9,56.65,57.77,76212,0
+ICUI.US,D,20140805,000000,56.87,58.44,56.87,58.01,98142,0
+ICUI.US,D,20140806,000000,57.82,58.38,57.24,57.402,87803,0
+ICUI.US,D,20140807,000000,57.57,57.9,56.71,57.07,75778,0
+ICUI.US,D,20140808,000000,57.08,57.62,56.62,57.47,98174,0
+ICUI.US,D,20140811,000000,57.65,58.41,57.05,57.89,179360,0
+ICUI.US,D,20140812,000000,60.1,64.45,59.95,63.53,569756,0
+ICUI.US,D,20140813,000000,63.79,64.45,63.71,64.05,142622,0
+ICUI.US,D,20140814,000000,64.09,64.13,62.32,63.09,80745,0
+ICUI.US,D,20140815,000000,63.53,63.84,62.422,63.15,88192,0
+ICUI.US,D,20140818,000000,63.43,63.75,62.86,63.44,81389,0
+ICUI.US,D,20140819,000000,63.32,63.94,63.1,63.31,72984,0
+ICUI.US,D,20140820,000000,63.05,63.05,61.86,62.26,65548,0
+ICUI.US,D,20140821,000000,62.21,62.34,61.32,61.65,111008,0
+ICUI.US,D,20140822,000000,61.65,62.25,61.29,62.1,55995,0
+ICUI.US,D,20140825,000000,62.36,62.79,61.59,62.02,49249,0
+ICUI.US,D,20140826,000000,61.76,63.03,61.282,63.02,113919,0
+ICUI.US,D,20140827,000000,63.01,63.18,62.74,62.92,64758,0
+ICUI.US,D,20140828,000000,62.7,63.08,62.19,62.24,45428,0
+ICUI.US,D,20140829,000000,62.38,63.149,62.05,62.59,99640,0
+ICUI.US,D,20140902,000000,62.91,63.06,62.155,62.72,170871,0
+ICUI.US,D,20140903,000000,63.01,63.36,62.16,62.37,65011,0
+ICUI.US,D,20140904,000000,62.57,62.88,61.7,61.86,54214,0
+ICUI.US,D,20140905,000000,61.39,61.8,61.032,61.61,35761,0
+ICUI.US,D,20140908,000000,61.45,62.52,61.1,62.28,64133,0
+ICUI.US,D,20140909,000000,62.26,62.65,61.64,62.18,63461,0
+ICUI.US,D,20140910,000000,62.29,62.54,62.09,62.41,29886,0
+ICUI.US,D,20140911,000000,62.16,63.1,62.12,62.93,42365,0
+ICUI.US,D,20140912,000000,62.49,63.09,62.13,62.7,72174,0
+ICUI.US,D,20140915,000000,62.09,62.53,61.76,62.16,52690,0
+ICUI.US,D,20140916,000000,62.14,62.42,61.6,62.28,61464,0
+ICUI.US,D,20140917,000000,61.97,62.87,61.62,62.36,60475,0
+ICUI.US,D,20140918,000000,62.6,63.06,62.08,62.96,36475,0
+ICUI.US,D,20140919,000000,63.01,63.01,61.46,61.71,105504,0
+ICUI.US,D,20140922,000000,61.17,61.45,60.933,61.22,44126,0
+ICUI.US,D,20140923,000000,60.96,62.44,60.92,62.16,87140,0
+ICUI.US,D,20140924,000000,62.3,63.37,62.09,63.26,80027,0
+ICUI.US,D,20140925,000000,63.1,63.395,61.98,63.21,71754,0
+ICUI.US,D,20140926,000000,63.22,63.49,62.69,62.92,42500,0
+ICUI.US,D,20140929,000000,61.7,65.24,61.7,65.23,134225,0
+ICUI.US,D,20140930,000000,66.62,66.75,64.18,64.18,317057,0
+ICUI.US,D,20141001,000000,64.33,65,63.57,63.81,142485,0
+ICUI.US,D,20141002,000000,63.95,64.8,63.05,64.61,135387,0
+ICUI.US,D,20141003,000000,65.11,66.13,64.62,65.81,130937,0
+ICUI.US,D,20141006,000000,66.47,67.16,65.87,66.46,111742,0
+ICUI.US,D,20141007,000000,66.29,66.29,64.967,65.19,123557,0
+ICUI.US,D,20141008,000000,65.16,66.58,64.87,66.52,95416,0
+ICUI.US,D,20141009,000000,66.4,66.49,65.021,65.23,77531,0
+ICUI.US,D,20141010,000000,64.83,66.11,64.4,65.25,71380,0
+ICUI.US,D,20141013,000000,65.38,67.14,64.904,66.62,98893,0
+ICUI.US,D,20141014,000000,67.07,67.74,66.83,67.74,165571,0
+ICUI.US,D,20141015,000000,67.1,68.24,66.626,67.84,217150,0
+ICUI.US,D,20141016,000000,67.41,69.42,67.39,69.41,106197,0
+ICUI.US,D,20141017,000000,70,70,68.68,69.44,129251,0
+ICUI.US,D,20141020,000000,69.39,70.32,68.96,70.15,197334,0
+ICUI.US,D,20141021,000000,70.1,70.485,69.418,70.19,91747,0
+ICUI.US,D,20141022,000000,70.07,70.98,68.88,69.02,169499,0
+ICUI.US,D,20141023,000000,70.31,70.31,69.48,69.79,130298,0
+ICUI.US,D,20141024,000000,70.06,70.908,69.152,69.92,49010,0
+ICUI.US,D,20141027,000000,69.096,70.522,69.096,70.27,88719,0
+ICUI.US,D,20141028,000000,70.93,71.38,69.9,70.86,136612,0
+ICUI.US,D,20141029,000000,71.12,72,69.67,69.95,66122,0
+ICUI.US,D,20141030,000000,69.83,71.02,69.83,70.9,145887,0
+ICUI.US,D,20141031,000000,72.06,72.06,70.605,70.9,95230,0
+ICUI.US,D,20141103,000000,69.69,71.15,69.62,71.05,155385,0
+ICUI.US,D,20141104,000000,71.18,71.716,70.795,71.14,105240,0
+ICUI.US,D,20141105,000000,71.78,72.24,71.26,71.85,119458,0
+ICUI.US,D,20141106,000000,72.06,72.18,71.52,72.05,74218,0
+ICUI.US,D,20141107,000000,72.3,72.3,70.55,71.16,106425,0
+ICUI.US,D,20141110,000000,71.41,72.17,70.44,71.81,194091,0
+ICUI.US,D,20141111,000000,82.96,87.5,80.15,80.87,953313,0
+ICUI.US,D,20141112,000000,80.87,85,80.091,84.73,221474,0
+ICUI.US,D,20141113,000000,84.41,85.08,83.51,84.95,248429,0
+ICUI.US,D,20141114,000000,84.85,86.7,84.64,85.71,336113,0
+ICUI.US,D,20141117,000000,85.69,87.19,85.11,85.7,291134,0
+ICUI.US,D,20141118,000000,85.95,86.85,85.13,85.56,194330,0
+ICUI.US,D,20141119,000000,85.76,85.76,81.924,82.2,279902,0
+ICUI.US,D,20141120,000000,81.59,81.93,80.83,81.35,281515,0
+ICUI.US,D,20141121,000000,82.3,82.3,79.62,80.35,187301,0
+ICUI.US,D,20141124,000000,80.75,83.74,80.75,83.69,215852,0
+ICUI.US,D,20141125,000000,83.86,84.27,83.03,83.63,122478,0
+ICUI.US,D,20141126,000000,83.59,85.24,83.59,84.5,95356,0
+ICUI.US,D,20141128,000000,84.57,85.71,83.58,83.69,98847,0
+ICUI.US,D,20141201,000000,84.24,84.71,83.13,84.18,140824,0
+ICUI.US,D,20141202,000000,84.46,85.74,84.06,84.92,162472,0
+ICUI.US,D,20141203,000000,85.19,85.6,84.15,84.58,185405,0
+ICUI.US,D,20141204,000000,85.05,85.05,83.26,83.89,210084,0
+ICUI.US,D,20141205,000000,83.86,84.82,83.84,84.16,146687,0
+ICUI.US,D,20141208,000000,84.31,84.5,83.37,83.45,130324,0
+ICUI.US,D,20141209,000000,82.84,84.13,82.46,83.46,236118,0
+ICUI.US,D,20141210,000000,83.26,84.51,81.64,82,193022,0
+ICUI.US,D,20141211,000000,83.05,83.18,81.97,81.99,171205,0
+ICUI.US,D,20141212,000000,81.22,81.93,79.25,80.95,193465,0
+ICUI.US,D,20141215,000000,80.73,81.37,79.88,80.32,157699,0
+ICUI.US,D,20141216,000000,80.54,81.89,79.47,80.4,136964,0
+ICUI.US,D,20141217,000000,80.94,83.22,80.34,83.08,156718,0
+ICUI.US,D,20141218,000000,83.87,84.04,82.19,83.95,86243,0
+ICUI.US,D,20141219,000000,83.85,84.32,83.23,83.77,244175,0
+ICUI.US,D,20141222,000000,83.64,84.015,82.04,83.53,71685,0
+ICUI.US,D,20141223,000000,83.42,83.85,81.38,81.75,139609,0
+ICUI.US,D,20141224,000000,81.86,83.82,81.81,83.38,26044,0
+ICUI.US,D,20141226,000000,83.86,83.99,82.6,83.31,49819,0
+ICUI.US,D,20141229,000000,83.22,83.73,81.82,82.29,99722,0
+ICUI.US,D,20141230,000000,82,83.88,82,83.06,92818,0
+ICUI.US,D,20141231,000000,83.15,83.84,81.81,81.9,78734,0
+ICUI.US,D,20150102,000000,81.92,83.54,80.33,80.47,120783,0
+ICUI.US,D,20150105,000000,80.14,81.53,80.14,80.57,177500,0
+ICUI.US,D,20150106,000000,80.98,81.63,79.44,80.48,128902,0
+ICUI.US,D,20150107,000000,80.95,83.42,79.97,82.93,105838,0
+ICUI.US,D,20150108,000000,83.71,85,83.47,84.45,105434,0
+ICUI.US,D,20150109,000000,84.24,84.68,83.59,84.14,89224,0
+ICUI.US,D,20150112,000000,84.61,84.99,83.45,83.8,130913,0
+ICUI.US,D,20150113,000000,84.288,87,83.82,84.67,139253,0
+ICUI.US,D,20150114,000000,82.56,84.9,82.56,84.74,122220,0
+ICUI.US,D,20150115,000000,85.77,85.79,82.84,83.17,102425,0
+ICUI.US,D,20150116,000000,82.96,86.75,82.96,86.51,117107,0
+ICUI.US,D,20150120,000000,86.546,88,85.04,86.69,289220,0
+ICUI.US,D,20150121,000000,86.54,86.54,84.51,84.83,137624,0
+ICUI.US,D,20150122,000000,84.87,86.15,83.91,85.7,115739,0
+ICUI.US,D,20150123,000000,85.57,86.63,85.33,85.54,117945,0
+ICUI.US,D,20150126,000000,85.96,87.79,84.72,87.48,121673,0
+ICUI.US,D,20150127,000000,86.6,87.72,85.81,87.15,113121,0
+ICUI.US,D,20150128,000000,87.249,87.99,85.69,86.31,229803,0
+ICUI.US,D,20150129,000000,86.23,86.64,84.49,86.2,94639,0
+ICUI.US,D,20150130,000000,86.17,86.52,83.32,83.58,172560,0
+ICUI.US,D,20150202,000000,83.47,84.26,81.93,83.86,174092,0
+ICUI.US,D,20150203,000000,85.45,85.45,82.71,82.98,98910,0
+ICUI.US,D,20150204,000000,83.07,84.88,82.71,84.14,105382,0
+ICUI.US,D,20150205,000000,83.53,85.14,83.35,84.9,112201,0
+ICUI.US,D,20150206,000000,84.285,87.46,84.245,87.14,156588,0
+ICUI.US,D,20150209,000000,87,87,85.44,86.52,159716,0
+ICUI.US,D,20150210,000000,89.99,89.99,84.05,89.03,210172,0
+ICUI.US,D,20150211,000000,88.97,89.53,87.38,88.76,118124,0
+ICUI.US,D,20150212,000000,89.68,89.68,88.03,88.56,97840,0
+ICUI.US,D,20150213,000000,88.78,89.31,87.64,88.98,110150,0
+ICUI.US,D,20150217,000000,88.57,88.805,87.54,87.98,77963,0
+ICUI.US,D,20150218,000000,87.69,88.62,87.365,88.35,66485,0
+ICUI.US,D,20150219,000000,88.14,88.76,87.7,87.93,72994,0
+ICUI.US,D,20150220,000000,87.97,89.22,87.57,87.85,106972,0
+ICUI.US,D,20150223,000000,87.79,88.49,87.31,88,85869,0
+ICUI.US,D,20150224,000000,87.84,88.5,87.46,88.33,101976,0
+ICUI.US,D,20150225,000000,87.88,88.35,87.24,88.15,87209,0
+ICUI.US,D,20150226,000000,87.96,89.33,87.27,89.06,79157,0
+ICUI.US,D,20150227,000000,88.9,89.6,88.56,88.91,133361,0
+ICUI.US,D,20150302,000000,88.79,90.61,88.5,89.12,89400,0
+ICUI.US,D,20150303,000000,88.7,89.1,87.55,88,129200,0
+ICUI.US,D,20150304,000000,87.6,88.84,86.58,88.5,90700,0
+ICUI.US,D,20150305,000000,88.44,89.17,87.55,89,80300,0
+ICUI.US,D,20150306,000000,88.8,88.8,86.1,86.15,114900,0
+ICUI.US,D,20150309,000000,86.13,88.4,86.01,88.13,118000,0
+ICUI.US,D,20150310,000000,87.28,88.6,86.66,87.9,107800,0
+ICUI.US,D,20150311,000000,87.81,88.7,86.89,88.53,127700,0
+ICUI.US,D,20150312,000000,89,91.29,88.72,90.86,122000,0
+ICUI.US,D,20150313,000000,90.82,91,89.07,90.68,90500,0
+ICUI.US,D,20150316,000000,90.92,93,90.9,91.53,105600,0
+ICUI.US,D,20150317,000000,90.75,91.5,90.35,90.61,117000,0
+ICUI.US,D,20150318,000000,90.29,91.89,89.34,90.18,168300,0
+ICUI.US,D,20150319,000000,89.88,91.41,89.88,91.06,72300,0
+ICUI.US,D,20150320,000000,91.48,92.98,90.83,92.7,148300,0
+ICUI.US,D,20150323,000000,92.6,93.42,91.38,92.98,129000,0
+ICUI.US,D,20150324,000000,92.98,94,92.28,92.65,125900,0
+ICUI.US,D,20150325,000000,92.7,92.7,90.26,90.52,116500,0
+ICUI.US,D,20150326,000000,90.07,92.03,89.38,90.98,109100,0
+ICUI.US,D,20150327,000000,91,92.47,90.19,92.27,82000,0
+ICUI.US,D,20150330,000000,91.62,92.49,90.97,91.08,149800,0
+ICUI.US,D,20150331,000000,90.75,93.425,90.75,93.14,139215,0
+ICUI.US,D,20150401,000000,92.72,95.25,90.88,94.94,284500,0
+ICUI.US,D,20150402,000000,94.93,96.17,94.27,94.54,178400,0
+ICUI.US,D,20150406,000000,94.05,94.49,92.6,92.83,147500,0
+ICUI.US,D,20150407,000000,92.63,93.25,90.82,90.97,105670,0
+ICUI.US,D,20150408,000000,91.78,93.73,91.16,93.05,100000,0
+ICUI.US,D,20150409,000000,92.8,93.13,90.69,91.49,56239,0
+ICUI.US,D,20150410,000000,92.04,92.96,91.58,92.78,66800,0
+ICUI.US,D,20150413,000000,91.99,92.83,91.28,91.43,68400,0
+ICUI.US,D,20150414,000000,92.36,93.65,91.41,93.34,115000,0
+ICUI.US,D,20150415,000000,93.57,94,90.95,90.97,155084,0
+ICUI.US,D,20150416,000000,91.11,91.88,89.67,89.96,93994,0
+ICUI.US,D,20150417,000000,89.08,89.99,87.09,87.62,91700,0
+ICUI.US,D,20150420,000000,87.62,89.3,87.62,88.57,119216,0
+ICUI.US,D,20150421,000000,89.08,89.08,87.74,88.42,132215,0
+ICUI.US,D,20150422,000000,88.65,89.09,86.82,87.74,68284,0
+ICUI.US,D,20150423,000000,88.21,88.62,87.31,88.07,47000,0
+ICUI.US,D,20150424,000000,88.13,88.99,87.81,88.265,69800,0
+ICUI.US,D,20150427,000000,87.01,88.63,86.39,87.25,72200,0
+ICUI.US,D,20150428,000000,87.58,88.5,86.31,87.91,127997,0
+ICUI.US,D,20150429,000000,87.39,87.74,85.72,85.92,92800,0
+ICUI.US,D,20150430,000000,85.32,86.2,84.02,84.37,91400,0
+ICUI.US,D,20150501,000000,84.9,85.52,84.1,84.97,95700,0
+ICUI.US,D,20150504,000000,85.21,86.2,84.92,85.47,151200,0
+ICUI.US,D,20150505,000000,85,85.72,84.11,84.21,125300,0
+ICUI.US,D,20150506,000000,93.04,94.45,90.29,91.67,461961,0
+ICUI.US,D,20150507,000000,91.61,95.67,91.44,94.52,266894,0
+ICUI.US,D,20150508,000000,95.56,95.56,94.05,94.08,153300,0
+ICUI.US,D,20150511,000000,93.9,96.48,93.37,96.08,320000,0
+ICUI.US,D,20150512,000000,95.7,95.7,93.92,94.95,96225,0
+ICUI.US,D,20150513,000000,95,95.59,93.45,94.92,134500,0
+ICUI.US,D,20150514,000000,95.36,97.33,94.7,96.56,133900,0
+ICUI.US,D,20150515,000000,96.63,97,95.47,95.53,58873,0
+ICUI.US,D,20150518,000000,95.58,97.755,95.41,96.93,74737,0
+ICUI.US,D,20150519,000000,96.82,97.45,95.7,96.81,99762,0
+ICUI.US,D,20150520,000000,96.75,98.82,95.88,97.9,186800,0
+ICUI.US,D,20150521,000000,97.56,98.15,96.15,97.27,94600,0
+ICUI.US,D,20150522,000000,97.12,97.65,96.46,96.91,78700,0
+ICUI.US,D,20150526,000000,96.68,97.22,94.91,95.6,134642,0
+ICUI.US,D,20150527,000000,95.42,97.79,95.06,96.87,171900,0
+ICUI.US,D,20150528,000000,96.85,97.69,96.53,97.18,95172,0
+ICUI.US,D,20150529,000000,97,97.32,95.42,97,157400,0
+ICUI.US,D,20150601,000000,97.75,98.95,96.45,98.36,131436,0
+ICUI.US,D,20150602,000000,97.61,98.715,96.655,97.14,87304,0
+ICUI.US,D,20150603,000000,97.47,98.5,96.45,98.2,90900,0
+ICUI.US,D,20150604,000000,97.66,97.96,95.93,96.83,75400,0
+ICUI.US,D,20150605,000000,96.43,97.31,95.33,96.26,86500,0
+ICUI.US,D,20150608,000000,95.99,96.97,95.67,96.25,90800,0
+ICUI.US,D,20150609,000000,96.03,96.03,94.39,94.5,97182,0
+ICUI.US,D,20150610,000000,95.07,97,95.07,96.2,162291,0
+ICUI.US,D,20150611,000000,96.38,96.69,95.57,96.03,99968,0
+ICUI.US,D,20150612,000000,96.12,96.28,95.17,95.41,60900,0
+ICUI.US,D,20150615,000000,94.99,95.81,93.52,94.68,122900,0
+ICUI.US,D,20150616,000000,94.05,95.57,94.05,94.74,105900,0
+ICUI.US,D,20150617,000000,95.25,95.4,93.82,93.84,133800,0
+ICUI.US,D,20150618,000000,94.42,96.65,93.96,96.31,150800,0
+ICUI.US,D,20150619,000000,96.13,97.74,95.4,96.75,200000,0
+ICUI.US,D,20150622,000000,97,97,95.93,96.12,135200,0
+ICUI.US,D,20150623,000000,96.01,96.59,95.62,95.82,75944,0
+ICUI.US,D,20150624,000000,95.77,96.35,95.49,95.7,94300,0
+ICUI.US,D,20150625,000000,96.37,96.37,95.49,95.9,56700,0
+ICUI.US,D,20150626,000000,95.9,96.24,94.91,95.8,323300,0
+ICUI.US,D,20150629,000000,95.24,96.37,94.6,94.79,108100,0
+ICUI.US,D,20150630,000000,95.37,96.03,95.02,95.66,119803,0
+ICUI.US,D,20150701,000000,96.29,96.98,95.3,96.93,125200,0
+ICUI.US,D,20150702,000000,96.83,96.89,95.9,96.77,162900,0
+ICUI.US,D,20150706,000000,95.77,97.66,95.77,97.13,221200,0
+ICUI.US,D,20150707,000000,97.4,97.63,95.17,96.22,101700,0
+ICUI.US,D,20150708,000000,95.31,97.03,95.31,96.32,100000,0
+ICUI.US,D,20150709,000000,97.27,97.27,95.17,95.24,127200,0
+ICUI.US,D,20150710,000000,96.46,96.46,95.28,95.99,119600,0
+ICUI.US,D,20150713,000000,97.01,97.64,95.61,96.11,119000,0
+ICUI.US,D,20150714,000000,96.31,96.92,95.54,96.12,120216,0
+ICUI.US,D,20150715,000000,96.14,97.25,95.6,95.98,61042,0
+ICUI.US,D,20150716,000000,96.68,96.76,95.9,96.42,105800,0
+ICUI.US,D,20150717,000000,96.39,96.7,96.12,96.37,64300,0
+ICUI.US,D,20150720,000000,96.66,97.15,95.13,97.1,133200,0
+ICUI.US,D,20150721,000000,97.5,99.31,96.56,98.84,217900,0
+ICUI.US,D,20150722,000000,98.68,99.74,98.57,99.5,154800,0
+ICUI.US,D,20150723,000000,99.37,99.47,98.46,98.73,100700,0
+ICUI.US,D,20150724,000000,99.03,99.03,97.41,97.73,130100,0
+ICUI.US,D,20150727,000000,97.09,98.44,96.4,97.99,111700,0
+ICUI.US,D,20150728,000000,98.38,99.54,96.66,98.96,119500,0
+ICUI.US,D,20150729,000000,98.83,98.86,97.19,98.1,95400,0
+ICUI.US,D,20150730,000000,97.91,99.48,97.01,99.34,129400,0
+ICUI.US,D,20150731,000000,99.49,99.99,99,99.92,108500,0
+ICUI.US,D,20150803,000000,100,102.12,98.34,99.64,190438,0
+ICUI.US,D,20150804,000000,99.84,100.28,98.78,99.39,62800,0
+ICUI.US,D,20150805,000000,99.28,100.65,99.28,99.92,96600,0
+ICUI.US,D,20150806,000000,100.08,100.88,98.15,99.21,153718,0
+ICUI.US,D,20150807,000000,99.35,99.97,97.66,99.69,188000,0
+ICUI.US,D,20150810,000000,100.03,101.64,98.93,101.07,194800,0
+ICUI.US,D,20150811,000000,121,123.33,115.16,119.5,863614,0
+ICUI.US,D,20150812,000000,118.5,120.46,118.02,119.14,277900,0
+ICUI.US,D,20150813,000000,119.6,121.62,117.44,120.56,296100,0
+ICUI.US,D,20150814,000000,120.76,122.48,120.11,121.81,151200,0
+ICUI.US,D,20150817,000000,121.99,123.2,120.99,123.09,159000,0
+ICUI.US,D,20150818,000000,123.27,124.69,120.83,121.14,252200,0
+ICUI.US,D,20150819,000000,120.24,122.91,119.9,122.03,113700,0
+ICUI.US,D,20150820,000000,121.09,121.42,117.37,117.64,197200,0
+ICUI.US,D,20150821,000000,116.11,120.38,114.45,115.51,237600,0
+ICUI.US,D,20150824,000000,110.18,113.03,108.74,109.33,261158,0
+ICUI.US,D,20150825,000000,110.86,112.89,109.43,109.93,155500,0
+ICUI.US,D,20150826,000000,112.46,113.93,110.24,113.28,119900,0
+ICUI.US,D,20150827,000000,114.12,114.9,111.19,113.45,226100,0
+ICUI.US,D,20150828,000000,112.9,114.5,112.59,113.92,70600,0
+ICUI.US,D,20150831,000000,113.52,115.15,112.72,113.52,137500,0
+ICUI.US,D,20150901,000000,111.55,112.61,108.96,110,202700,0
+ICUI.US,D,20150902,000000,111.26,111.93,109.92,111.3,202000,0
+ICUI.US,D,20150903,000000,111.51,112.15,109.82,110.36,122500,0
+ICUI.US,D,20150904,000000,109,110.36,108.55,109.58,85200,0
+ICUI.US,D,20150908,000000,111.18,112.01,110.09,111.67,135900,0
+ICUI.US,D,20150909,000000,112.25,112.87,110.83,111.01,138900,0
+ICUI.US,D,20150910,000000,110.82,113.2,110.55,112.2,103087,0
+ICUI.US,D,20150911,000000,111.66,114.36,111.66,113.6,74900,0
+ICUI.US,D,20150914,000000,113.49,114.63,112.4,113.2,65600,0
+ICUI.US,D,20150915,000000,112.9,114.98,112.8,114.65,146100,0
+ICUI.US,D,20150916,000000,114.38,115.88,114.03,115.11,80400,0
+ICUI.US,D,20150917,000000,115.25,117.46,114.46,116.04,182942,0
+ICUI.US,D,20150918,000000,114.54,115.87,114.3,114.65,165900,0
+ICUI.US,D,20150921,000000,115.54,117.17,114.25,114.82,131200,0
+ICUI.US,D,20150922,000000,113.86,114.91,112.33,113.11,92800,0
+ICUI.US,D,20150923,000000,113.57,115.17,113.05,114.04,88173,0
+ICUI.US,D,20150924,000000,113.48,113.48,110.02,111.98,151785,0
+ICUI.US,D,20150925,000000,112.36,113.13,109.55,110.43,143200,0
+ICUI.US,D,20150928,000000,110.28,110.57,105.8,107.64,158309,0
+ICUI.US,D,20150929,000000,108.04,109.35,105.03,106.74,261000,0
+ICUI.US,D,20150930,000000,107.26,109.58,107.26,109.5,179200,0
+ICUI.US,D,20151001,000000,109.36,112,107.76,109.35,112100,0
+ICUI.US,D,20151002,000000,108.01,110.07,107.6,109.04,127300,0
+ICUI.US,D,20151005,000000,109.74,111.71,106.51,107.53,108619,0
+ICUI.US,D,20151006,000000,108.04,108.14,105.09,105.84,184500,0
+ICUI.US,D,20151007,000000,106.13,107.48,104.62,106.89,224900,0
+ICUI.US,D,20151008,000000,106.56,107.22,103.31,103.81,149200,0
+ICUI.US,D,20151009,000000,104.16,105.81,102.15,103.63,105700,0
+ICUI.US,D,20151012,000000,103.16,106.11,103.07,105.32,103154,0
+ICUI.US,D,20151013,000000,104.63,105.57,103.02,103.1,122700,0
+ICUI.US,D,20151014,000000,103,104.24,102.06,103.11,118800,0
+ICUI.US,D,20151015,000000,103.15,106.57,102.91,106.44,134100,0
+ICUI.US,D,20151016,000000,106.88,114.23,106.22,112.15,237400,0
+ICUI.US,D,20151019,000000,111.06,112.37,107.19,108.6,212460,0
+ICUI.US,D,20151020,000000,108.27,109.9,106.63,108.05,165600,0
+ICUI.US,D,20151021,000000,108.2,109,105.97,107.92,101600,0
+ICUI.US,D,20151022,000000,108.17,108.17,104.43,105.4,144300,0
+ICUI.US,D,20151023,000000,106,108.15,105.28,105.91,155400,0
+ICUI.US,D,20151026,000000,106.42,107.07,104.01,106.41,140900,0
+ICUI.US,D,20151027,000000,106.66,107.45,105.6,106.1,201100,0
+ICUI.US,D,20151028,000000,106.57,108.04,105.08,107.52,254000,0
+ICUI.US,D,20151029,000000,107.15,109.7,106.93,109.49,185800,0
+ICUI.US,D,20151030,000000,109.52,111.43,109.52,109.97,129800,0
+ICUI.US,D,20151102,000000,109.95,112,108.89,110.82,179530,0
+ICUI.US,D,20151103,000000,112.02,113.16,110.16,111.55,195400,0
+ICUI.US,D,20151104,000000,111.64,112.92,110.23,112.49,193448,0
+ICUI.US,D,20151105,000000,112.15,114.39,111,113.87,208800,0
+ICUI.US,D,20151106,000000,122.03,122.98,118.26,119.03,451300,0
+ICUI.US,D,20151109,000000,118.74,120.18,115.02,115.57,196315,0
+ICUI.US,D,20151110,000000,115.23,116.78,114.32,115.84,154900,0
+ICUI.US,D,20151111,000000,115.97,116.35,113.41,113.86,87800,0
+ICUI.US,D,20151112,000000,113.26,113.6,110.18,110.25,101500,0
+ICUI.US,D,20151113,000000,109.89,111.97,109.32,111.04,101500,0
+ICUI.US,D,20151116,000000,110.67,112.05,110.35,111.48,92700,0
+ICUI.US,D,20151117,000000,111.91,114.66,110.75,114.32,186100,0
+ICUI.US,D,20151118,000000,114.51,115.25,111.59,112.99,180600,0
+ICUI.US,D,20151119,000000,112.57,115.57,110.05,110.44,109800,0
+ICUI.US,D,20151120,000000,111.15,113.35,110.78,112.75,137300,0
+ICUI.US,D,20151123,000000,113.3,114.18,111.91,113.07,95500,0
+ICUI.US,D,20151124,000000,112.75,112.91,109.94,110.53,180700,0
+ICUI.US,D,20151125,000000,110.53,113.46,110.53,113.17,135100,0
+ICUI.US,D,20151127,000000,113.1,115.38,112.71,114.95,57700,0
+ICUI.US,D,20151130,000000,114.95,114.95,111.98,113.44,170000,0
+ICUI.US,D,20151201,000000,113.9,116.49,113.84,116.3,156773,0
+ICUI.US,D,20151202,000000,115.51,116.9,115.39,115.81,122740,0
+ICUI.US,D,20151203,000000,116.79,117.06,113.17,113.41,105822,0
+ICUI.US,D,20151204,000000,113.9,116.13,113.86,115.15,111600,0
+ICUI.US,D,20151207,000000,115.51,117.5,111.76,112.45,101800,0
+ICUI.US,D,20151208,000000,112.22,115.25,110.97,112.6,98772,0
+ICUI.US,D,20151209,000000,112.05,113.43,109.81,109.94,133200,0
+ICUI.US,D,20151210,000000,109.78,109.98,108.76,109.34,118000,0
+ICUI.US,D,20151211,000000,108,109.15,106.96,108.83,95900,0
+ICUI.US,D,20151214,000000,108.57,109.96,108.08,108.82,120195,0
+ICUI.US,D,20151215,000000,109.6,110.57,107.89,109.71,119200,0
+ICUI.US,D,20151216,000000,110.29,111.06,109.1,110.95,96700,0
+ICUI.US,D,20151217,000000,111.32,111.7,109.82,110.25,85300,0
+ICUI.US,D,20151218,000000,109.76,110.49,108.75,108.77,184900,0
+ICUI.US,D,20151221,000000,109.75,110.39,108.59,109.35,111500,0
+ICUI.US,D,20151222,000000,110,111.27,108.53,111.11,97578,0
+ICUI.US,D,20151223,000000,111.74,112.75,110.3,111.69,148900,0
+ICUI.US,D,20151224,000000,111.88,114.42,111.86,113.07,51969,0
+ICUI.US,D,20151228,000000,112.33,113.58,112.22,112.7,42582,0
+ICUI.US,D,20151229,000000,113.1,115.17,112.32,114.16,128240,0
+ICUI.US,D,20151230,000000,114.16,114.86,112.46,112.55,58061,0
+ICUI.US,D,20151231,000000,112.28,114.8,111.795,112.78,98076,0
+ICUI.US,D,20160104,000000,110.89,110.89,104.76,105.16,137383,0
+ICUI.US,D,20160105,000000,105.69,110.54,105.69,106.75,97435,0
+ICUI.US,D,20160106,000000,105.77,109.42,105.77,108.39,186982,0
+ICUI.US,D,20160107,000000,107.02,107.34,105.03,106.67,111072,0
+ICUI.US,D,20160108,000000,106.97,107.65,103.71,103.76,77175,0
+ICUI.US,D,20160111,000000,103.99,104.09,99.755,100.79,153550,0
+ICUI.US,D,20160112,000000,101.69,103.26,101,103.21,112714,0
+ICUI.US,D,20160113,000000,103.49,104.16,98.97,99.25,96298,0
+ICUI.US,D,20160114,000000,99,99.88,97.175,98.91,201487,0
+ICUI.US,D,20160115,000000,96.55,98.41,95.43,98.18,113937,0
+ICUI.US,D,20160119,000000,99.23,99.23,96.7,97.15,165700,0
+ICUI.US,D,20160120,000000,96.24,97.24,93.54,96.3,194228,0
+ICUI.US,D,20160121,000000,96.62,96.62,93.76,93.79,112677,0
+ICUI.US,D,20160122,000000,94.66,95.72,93.57,94.18,157585,0
+ICUI.US,D,20160125,000000,94.04,96.15,93.72,94.03,146055,0
+ICUI.US,D,20160126,000000,94.16,96.83,93.74,96.35,182039,0
+ICUI.US,D,20160127,000000,96.21,98.55,95.97,96.68,154709,0
+ICUI.US,D,20160128,000000,97.17,98.55,92.56,93.2,122540,0
+ICUI.US,D,20160129,000000,93.13,96.52,93.13,96.25,128483,0
+ICUI.US,D,20160201,000000,95.56,98.08,95.445,97.61,155865,0
+ICUI.US,D,20160202,000000,96.65,97.67,96.06,97.54,230508,0
+ICUI.US,D,20160203,000000,98.49,98.49,95.57,97.57,149133,0
+ICUI.US,D,20160204,000000,105,105,85.99,89.03,585586,0
+ICUI.US,D,20160205,000000,89,90.21,86,86.47,197605,0
+ICUI.US,D,20160208,000000,86.2,87.53,85.56,87.02,247828,0
+ICUI.US,D,20160209,000000,86.06,88.18,86.06,87.51,206775,0
+ICUI.US,D,20160210,000000,87.75,89.28,86.48,87.75,129552,0
+ICUI.US,D,20160211,000000,86.39,89.1,86.03,87.625,91010,0
+ICUI.US,D,20160212,000000,88.57,89.38,86.38,88.92,102177,0
+ICUI.US,D,20160216,000000,89.81,90.17,87.89,88.98,65078,0
+ICUI.US,D,20160217,000000,89.4,90.85,88.12,88.55,119990,0
+ICUI.US,D,20160218,000000,88.62,89.62,88,88.73,96390,0
+ICUI.US,D,20160219,000000,88.72,90.84,88.455,90.67,92389,0
+ICUI.US,D,20160222,000000,91.38,91.9,89.75,89.85,94648,0
+ICUI.US,D,20160223,000000,89.89,91.16,89.53,90.71,82645,0
+ICUI.US,D,20160224,000000,89.89,92.37,89.82,91.6,81625,0
+ICUI.US,D,20160225,000000,92,92.69,89.93,91.18,169675,0
+ICUI.US,D,20160226,000000,91.21,94.6,90.087,94.38,152794,0
+ICUI.US,D,20160229,000000,94.16,94.46,91.6,91.9,167385,0
+ICUI.US,D,20160301,000000,92.11,93.89,89.86,93.32,222027,0
+ICUI.US,D,20160302,000000,93.3,93.65,92.01,92.91,107907,0
+ICUI.US,D,20160303,000000,92.6,92.9,91.1,91.95,101939,0
+ICUI.US,D,20160304,000000,91.93,92.65,90.864,92.08,115117,0
+ICUI.US,D,20160307,000000,91.24,92.81,91,92.1,138635,0
+ICUI.US,D,20160308,000000,91.94,92.98,91.64,91.8,81911,0
+ICUI.US,D,20160309,000000,91.96,92.58,91.25,91.85,156485,0
+ICUI.US,D,20160310,000000,92.29,93.45,92.01,92.99,177100,0
+ICUI.US,D,20160311,000000,93.62,96.52,93.43,96.39,162094,0
+ICUI.US,D,20160314,000000,95.94,98.58,94.15,97.71,215801,0
+ICUI.US,D,20160315,000000,97.07,97.17,95.04,95.73,201448,0
+ICUI.US,D,20160316,000000,95.8,97.75,95.56,97.34,227232,0
+ICUI.US,D,20160317,000000,97.19,97.19,94.48,95.82,206987,0
+ICUI.US,D,20160318,000000,96.3,99.54,94.28,99.15,289542,0
+ICUI.US,D,20160321,000000,98.77,101.05,98.175,100.27,212090,0
+ICUI.US,D,20160322,000000,99.88,100.57,98.99,99.93,163962,0
+ICUI.US,D,20160323,000000,100.01,100.19,98.55,99.02,155338,0
+ICUI.US,D,20160324,000000,98.62,98.89,96.63,98.18,107164,0
+ICUI.US,D,20160328,000000,98.27,99.2,97.24,98.66,84322,0
+ICUI.US,D,20160329,000000,98.68,103.68,98.11,103.62,139046,0
+ICUI.US,D,20160330,000000,103.51,104.99,102.63,104.8,110347,0
+ICUI.US,D,20160331,000000,104.66,105.71,103.74,104.1,227327,0
+ICUI.US,D,20160401,000000,103.61,104.08,102.184,103.07,106088,0
+ICUI.US,D,20160404,000000,102.62,104.06,102.01,102.18,73469,0
+ICUI.US,D,20160405,000000,101.8,101.83,100.05,100.99,103158,0
+ICUI.US,D,20160406,000000,101.19,102.99,100.71,102.94,68377,0
+ICUI.US,D,20160407,000000,102.57,102.57,100.29,101.4,79400,0
+ICUI.US,D,20160408,000000,102.13,102.13,100.43,101.49,62934,0
+ICUI.US,D,20160411,000000,101.35,101.946,99.245,99.79,58143,0
+ICUI.US,D,20160412,000000,99.46,100.78,98.74,100.58,91898,0
+ICUI.US,D,20160413,000000,101.09,103.9,99.515,103.69,86730,0
+ICUI.US,D,20160414,000000,103.57,104.489,102.55,103.95,67138,0
+ICUI.US,D,20160415,000000,103.22,106.27,102.34,105.59,143751,0
+ICUI.US,D,20160418,000000,104.71,104.87,103.72,104.55,67682,0
+ICUI.US,D,20160419,000000,104.37,104.838,102.17,102.54,96295,0
+ICUI.US,D,20160420,000000,102.71,104.37,102.04,103.83,74988,0
+ICUI.US,D,20160421,000000,103.37,104.38,102.26,103.07,106881,0
+ICUI.US,D,20160422,000000,102.76,104.01,102.16,103.56,67580,0
+ICUI.US,D,20160425,000000,103.36,103.78,101.96,102.49,90986,0
+ICUI.US,D,20160426,000000,102.83,104.9,102,104.39,111947,0
+ICUI.US,D,20160427,000000,104.31,105.55,103.08,104.31,74092,0
+ICUI.US,D,20160428,000000,103.56,103.88,100.55,100.96,131180,0
+ICUI.US,D,20160429,000000,100.56,100.56,98.1,99.34,141980,0
+ICUI.US,D,20160502,000000,99.8,102.86,98.8801,101.2,107728,0
+ICUI.US,D,20160503,000000,100.36,102.18,100.36,101.36,90491,0
+ICUI.US,D,20160504,000000,100.19,101.43,99.72,100.86,96169,0
+ICUI.US,D,20160505,000000,101,102.35,100.17,101.66,53284,0
+ICUI.US,D,20160506,000000,101.1,102.11,100.53,101.86,116638,0
+ICUI.US,D,20160509,000000,101.4,104.39,101.4,103.38,64059,0
+ICUI.US,D,20160510,000000,104,106.45,102.54,105.55,134053,0
+ICUI.US,D,20160511,000000,107.11,108.68,101.98,102.45,230567,0
+ICUI.US,D,20160512,000000,102.86,102.86,98.15,100.37,176279,0
+ICUI.US,D,20160513,000000,99.94,100.42,99.27,99.89,48888,0
+ICUI.US,D,20160516,000000,100.28,102.26,99.95,101.06,84103,0
+ICUI.US,D,20160517,000000,100.93,102.22,99.51,99.87,124680,0
+ICUI.US,D,20160518,000000,99.86,100.9,99.065,100.53,92736,0
+ICUI.US,D,20160519,000000,100.76,101.99,99.78,100.81,104810,0
+ICUI.US,D,20160520,000000,100.89,102.04,100.27,101.63,50288,0
+ICUI.US,D,20160523,000000,101.75,102.59,100.91,101.99,108683,0
+ICUI.US,D,20160524,000000,102.14,105.22,101.8,104.7,126728,0
+ICUI.US,D,20160525,000000,105.19,105.28,103.73,103.84,120742,0
+ICUI.US,D,20160526,000000,104.08,104.08,102.15,102.75,65134,0
+ICUI.US,D,20160527,000000,102.49,104.85,100.59,104.03,57179,0
+ICUI.US,D,20160531,000000,104.17,104.865,102.74,103.99,49614,0
+ICUI.US,D,20160601,000000,104.05,105.53,102.47,104.99,42091,0
+ICUI.US,D,20160602,000000,104.55,105.94,103.49,104.64,76385,0
+ICUI.US,D,20160603,000000,103.86,105.39,103.3,104.7,66534,0
+ICUI.US,D,20160606,000000,104.63,108.7,103.04,107.21,93003,0
+ICUI.US,D,20160607,000000,107.28,108.01,106.41,106.8,64374,0
+ICUI.US,D,20160608,000000,106.64,108.41,106.13,108.15,67078,0
+ICUI.US,D,20160609,000000,107.9,108.76,107.41,108.13,72585,0
+ICUI.US,D,20160610,000000,107.26,108.26,106.25,107.34,54318,0
+ICUI.US,D,20160613,000000,107.33,108.93,106.14,106.39,85269,0
+ICUI.US,D,20160614,000000,106.19,107.66,105.056,106.15,46982,0
+ICUI.US,D,20160615,000000,106.26,106.333,104.87,105.22,41957,0
+ICUI.US,D,20160616,000000,104.84,105.81,104.03,105.21,31147,0
+ICUI.US,D,20160617,000000,105.27,105.28,102.05,102.74,152210,0
+ICUI.US,D,20160620,000000,103.3,106.21,103.3,104.95,48002,0
+ICUI.US,D,20160621,000000,104.94,104.98,103.21,104.72,43853,0
+ICUI.US,D,20160622,000000,104.61,105.78,103.645,104.99,40661,0
+ICUI.US,D,20160623,000000,105.96,108.3,104.77,108.13,77896,0
+ICUI.US,D,20160624,000000,105,107.35,104.02,106.49,184176,0
+ICUI.US,D,20160627,000000,105.96,106.45,104.36,105.04,112230,0
+ICUI.US,D,20160628,000000,105.8,108.3,105.05,108.22,131723,0
+ICUI.US,D,20160629,000000,109.01,111.3,109.01,111.13,165996,0
+ICUI.US,D,20160630,000000,111.15,113.24,110.77,112.75,133656,0
+ICUI.US,D,20160701,000000,112.52,113.22,111.759,112.74,84855,0
+ICUI.US,D,20160705,000000,111.95,112.84,111.52,111.99,45253,0
+ICUI.US,D,20160706,000000,111.44,113.61,111.44,113.53,96313,0
+ICUI.US,D,20160707,000000,113.91,114.11,112.94,113.66,35409,0
+ICUI.US,D,20160708,000000,113.97,115.24,113.625,115,64485,0
+ICUI.US,D,20160711,000000,115.53,116.5,114.45,115.74,56030,0
+ICUI.US,D,20160712,000000,116.08,116.34,114.36,115.22,50211,0
+ICUI.US,D,20160713,000000,115.94,116.77,114.24,114.98,52486,0
+ICUI.US,D,20160714,000000,115.2,115.45,113.96,114.11,52857,0
+ICUI.US,D,20160715,000000,114.96,115.02,112.74,112.74,62418,0
+ICUI.US,D,20160718,000000,112.69,113.09,108.51,111.5,105490,0
+ICUI.US,D,20160719,000000,111.72,112.46,111.02,111.65,100908,0
+ICUI.US,D,20160720,000000,112.14,113.22,110.455,112.78,55414,0
+ICUI.US,D,20160721,000000,112.54,113.27,112.07,112.59,89576,0
+ICUI.US,D,20160722,000000,112.56,113.98,111.73,113.3,53575,0
+ICUI.US,D,20160725,000000,113.12,113.47,112.45,113.33,34711,0
+ICUI.US,D,20160726,000000,113.66,115.36,113.53,115.19,68148,0
+ICUI.US,D,20160727,000000,115.46,117.47,114.81,115.74,67436,0
+ICUI.US,D,20160728,000000,115.75,116.67,114.52,116.05,51164,0
+ICUI.US,D,20160729,000000,115.47,116.9,115.03,116.76,88332,0
+ICUI.US,D,20160801,000000,117.26,118.11,116.42,117.07,79485,0
+ICUI.US,D,20160802,000000,116.85,117.99,116,116.02,72814,0
+ICUI.US,D,20160803,000000,115.65,115.85,112.5,115.84,105373,0
+ICUI.US,D,20160804,000000,115.57,116.85,115.57,116.27,75905,0
+ICUI.US,D,20160805,000000,116.4,118.31,116.4,117.5,47527,0
+ICUI.US,D,20160808,000000,117.48,117.859,116.22,117.41,95713,0
+ICUI.US,D,20160809,000000,123.98,128.925,119.281,126.32,244279,0
+ICUI.US,D,20160810,000000,127.2,127.57,125.52,125.81,105217,0
+ICUI.US,D,20160811,000000,126,126.74,124.82,125,115727,0
+ICUI.US,D,20160812,000000,124.31,124.94,123.67,124.62,56195,0
+ICUI.US,D,20160815,000000,123.84,124.993,123.63,124,74282,0
+ICUI.US,D,20160816,000000,123.34,125.11,122.62,123.66,44256,0
+ICUI.US,D,20160817,000000,123.18,124,122.9,123.46,59059,0
+ICUI.US,D,20160818,000000,122.91,124.29,122.91,124.18,52677,0
+ICUI.US,D,20160819,000000,124.22,124.97,123.16,124.85,64044,0
+ICUI.US,D,20160822,000000,124.4,125.76,121.22,125.1,39110,0
+ICUI.US,D,20160823,000000,125.51,126.48,124.59,124.72,55659,0
+ICUI.US,D,20160824,000000,124.29,124.86,121.98,122.18,65787,0
+ICUI.US,D,20160825,000000,122.24,125.563,121.8,124.41,73077,0
+ICUI.US,D,20160826,000000,124.64,125.57,124.21,125.54,85559,0
+ICUI.US,D,20160829,000000,126.12,127.29,125.15,126.78,47818,0
+ICUI.US,D,20160830,000000,126.27,127.02,125.81,126.08,27419,0
+ICUI.US,D,20160831,000000,125.91,126.2,124.58,124.77,51618,0
+ICUI.US,D,20160901,000000,124.3,125.55,123.36,125.21,93056,0
+ICUI.US,D,20160902,000000,125.87,127.2,125.24,127.02,34326,0
+ICUI.US,D,20160906,000000,127.16,127.98,126.61,127.72,42773,0
+ICUI.US,D,20160907,000000,127.97,128.24,127.225,127.58,105445,0
+ICUI.US,D,20160908,000000,127.05,128.62,124.955,125.21,104993,0
+ICUI.US,D,20160909,000000,124.65,124.65,121.85,122.03,56549,0
+ICUI.US,D,20160912,000000,121.08,123.86,120.66,121.9,183171,0
+ICUI.US,D,20160913,000000,121.55,122.66,120.145,121.45,74877,0
+ICUI.US,D,20160914,000000,121.54,122.29,120.93,121.94,46686,0
+ICUI.US,D,20160915,000000,122.1,123.2,121.915,122.03,42161,0
+ICUI.US,D,20160916,000000,122.44,123.92,122.12,122.3,99218,0
+ICUI.US,D,20160919,000000,122.02,124.24,121.76,122.35,44757,0
+ICUI.US,D,20160920,000000,122.57,124.3,121.78,124,110925,0
+ICUI.US,D,20160921,000000,124.4,125.65,123.77,125.6,64514,0
+ICUI.US,D,20160922,000000,125.53,126.87,125.01,126.34,79056,0
+ICUI.US,D,20160923,000000,126,126.91,124.785,126.34,74483,0
+ICUI.US,D,20160926,000000,125.5,126.1,125.12,125.5,65362,0
+ICUI.US,D,20160927,000000,125.94,127.37,124.42,126.99,79458,0
+ICUI.US,D,20160928,000000,126.74,127.11,125.28,125.57,134968,0
+ICUI.US,D,20160929,000000,125.34,125.45,124.09,124.99,82158,0
+ICUI.US,D,20160930,000000,125.19,127.16,124.68,126.38,85809,0
+ICUI.US,D,20161003,000000,125.87,126.48,124.85,126.3,71219,0
+ICUI.US,D,20161004,000000,125.98,127.325,125.04,125.7,69455,0
+ICUI.US,D,20161005,000000,125.62,127.36,125.49,125.96,59950,0
+ICUI.US,D,20161006,000000,140.6,146.76,135.13,144.68,1080346,0
+ICUI.US,D,20161007,000000,147.58,150.37,144.44,149.65,415814,0
+ICUI.US,D,20161010,000000,151.12,152.67,149.16,150.08,209203,0
+ICUI.US,D,20161011,000000,148.47,149.98,148.131,148.75,174747,0
+ICUI.US,D,20161012,000000,148.03,152.685,147.96,151.62,388950,0
+ICUI.US,D,20161013,000000,151.59,151.76,148.7,149.51,180389,0
+ICUI.US,D,20161014,000000,149.1,150.07,146.13,147.2,146709,0
+ICUI.US,D,20161017,000000,147.08,148,145.01,145.89,148590,0
+ICUI.US,D,20161018,000000,147.1,149.49,143.18,144.09,226507,0
+ICUI.US,D,20161019,000000,144.67,145.04,141.86,143.48,86058,0
+ICUI.US,D,20161020,000000,142.81,144,142.39,143.17,83171,0
+ICUI.US,D,20161021,000000,142.19,142.67,141.6,142.45,62013,0
+ICUI.US,D,20161024,000000,143.41,143.71,142.41,143.49,93182,0
+ICUI.US,D,20161025,000000,143.97,147.27,142.97,144.6,228503,0
+ICUI.US,D,20161026,000000,143.49,144.18,142.88,143.75,278802,0
+ICUI.US,D,20161027,000000,144.55,144.55,138.42,138.9,309267,0
+ICUI.US,D,20161028,000000,138.63,142.595,138.19,138.34,145706,0
+ICUI.US,D,20161031,000000,139,139.5,137.9,139.3,119155,0
+ICUI.US,D,20161101,000000,139.25,141.8,138.1,139.9,135749,0
+ICUI.US,D,20161102,000000,139.45,140,137.45,137.75,108001,0
+ICUI.US,D,20161103,000000,138.15,140.325,137.75,139.05,82311,0
+ICUI.US,D,20161104,000000,139.75,141.2,138.9,139.2,84693,0
+ICUI.US,D,20161107,000000,140.6,142.95,140,142.8,87715,0
+ICUI.US,D,20161108,000000,142.55,145.1,141.05,144.5,90970,0
+ICUI.US,D,20161109,000000,146.6,148.2,140.8,147.7,177386,0
+ICUI.US,D,20161110,000000,154.25,154.8,140.65,143.95,320342,0
+ICUI.US,D,20161111,000000,143.95,145.25,143.45,144.3,132399,0
+ICUI.US,D,20161114,000000,143.85,145.25,141.75,143.15,146143,0
+ICUI.US,D,20161115,000000,143.85,145.85,142.4,145.25,117298,0
+ICUI.US,D,20161116,000000,145.25,145.75,143.05,144.6,97587,0
+ICUI.US,D,20161117,000000,144.2,147.55,144.2,145.45,129814,0
+ICUI.US,D,20161118,000000,145.1,147.118,143.85,146.5,118708,0
+ICUI.US,D,20161121,000000,146.65,147.325,143.175,146.75,97736,0
+ICUI.US,D,20161122,000000,146.65,146.65,144.15,146.25,113239,0
+ICUI.US,D,20161123,000000,145.65,148.45,141.45,148.35,78758,0
+ICUI.US,D,20161125,000000,148.7,150.1,147.7,149.45,48608,0
+ICUI.US,D,20161128,000000,149.7,150.1,147,147.35,76663,0
+ICUI.US,D,20161129,000000,147.95,151,147.95,150.8,134935,0
+ICUI.US,D,20161130,000000,151.3,151.3,148.5,150.25,145287,0
+ICUI.US,D,20161201,000000,149.9,150.775,144.3,145.1,175347,0
+ICUI.US,D,20161202,000000,144.6,147.025,144.4,144.55,67169,0
+ICUI.US,D,20161205,000000,145.7,147.1,144.9,145.4,102161,0
+ICUI.US,D,20161206,000000,146.05,147.675,144.55,147.35,54910,0
+ICUI.US,D,20161207,000000,146.3,148.65,142.7,148.3,85618,0
+ICUI.US,D,20161208,000000,147.8,151.8,146.35,149.45,95278,0
+ICUI.US,D,20161209,000000,150,150.95,147.8,148.05,94692,0
+ICUI.US,D,20161212,000000,147.1,149.7,145.11,149.5,77488,0
+ICUI.US,D,20161213,000000,149.5,150.05,147.95,149,136480,0
+ICUI.US,D,20161214,000000,149,152.15,146.675,151.75,179691,0
+ICUI.US,D,20161215,000000,152.15,152.65,148.35,149.2,89310,0
+ICUI.US,D,20161216,000000,149.75,150.5,147.05,147.6,197330,0
+ICUI.US,D,20161219,000000,148.3,150.05,147.2,147.95,129563,0
+ICUI.US,D,20161220,000000,148.95,148.95,144.45,145.75,109919,0
+ICUI.US,D,20161221,000000,146.25,147.25,145.3,145.4,84625,0
+ICUI.US,D,20161222,000000,145.7,147.4,143.15,144.35,100177,0
+ICUI.US,D,20161223,000000,144.05,147.183,144.05,146.2,69847,0
+ICUI.US,D,20161227,000000,145.509,147.7,145.509,145.95,75187,0
+ICUI.US,D,20161228,000000,145.8,146.2,143.15,144.4,141559,0
+ICUI.US,D,20161229,000000,144.8,145.85,144.125,145.1,105968,0
+ICUI.US,D,20161230,000000,145.1,147.4,143.95,147.35,111922,0
+ICUI.US,D,20170103,000000,148,148,145.325,147.2,120201,0
+ICUI.US,D,20170104,000000,147.5,148.775,146.85,148.45,76276,0
+ICUI.US,D,20170105,000000,148.4,148.65,146.9,147.35,58052,0
+ICUI.US,D,20170106,000000,127.5,135,127,131.875,918268,0
+ICUI.US,D,20170109,000000,132.15,138.4,132.075,137.6,342542,0
+ICUI.US,D,20170110,000000,137.9,139.8,137.5,139.4,245580,0
+ICUI.US,D,20170111,000000,139.1,140.55,137.7,138.45,147068,0
+ICUI.US,D,20170112,000000,137.7,138.45,136.5,137.4,93328,0
+ICUI.US,D,20170113,000000,138.15,139.9,136.125,136.65,142551,0
+ICUI.US,D,20170117,000000,136.35,136.35,134.15,134.75,160912,0
+ICUI.US,D,20170118,000000,135.3,135.3,133.2,134.5,85351,0
+ICUI.US,D,20170119,000000,134.55,135.95,133.3,134.5,161534,0
+ICUI.US,D,20170120,000000,134.8,136.05,133.8,133.95,216349,0
+ICUI.US,D,20170123,000000,134.2,136.5,131.35,132.55,107293,0
+ICUI.US,D,20170124,000000,132.65,136.4,132.5,135,164367,0
+ICUI.US,D,20170125,000000,136.05,137,134.6,136.05,120632,0
+ICUI.US,D,20170126,000000,136.15,136.15,134.15,135.15,66642,0
+ICUI.US,D,20170127,000000,135.4,136.9,133.65,136.6,60254,0
+ICUI.US,D,20170130,000000,135.9,139.5,132.1,135.5,93695,0
+ICUI.US,D,20170131,000000,135,137.45,134.5,137.1,107966,0
+ICUI.US,D,20170201,000000,137.9,137.9,135.45,136.85,123668,0
+ICUI.US,D,20170202,000000,136.6,138.725,135.7,137.45,89645,0
+ICUI.US,D,20170203,000000,138.15,141.75,137.131,140.75,113121,0
+ICUI.US,D,20170206,000000,140.95,144.6,138.6,139.1,106510,0
+ICUI.US,D,20170207,000000,139.5,143.35,139.5,142.7,109820,0
+ICUI.US,D,20170208,000000,142,144,140.95,143,80906,0
+ICUI.US,D,20170209,000000,142.65,145.45,142.55,145,116792,0
+ICUI.US,D,20170210,000000,145.1,146.9,144.15,145.7,105906,0
+ICUI.US,D,20170213,000000,146.4,147.2,145.45,146.1,138150,0
+ICUI.US,D,20170214,000000,145.55,147.35,145.3,146.25,147375,0
+ICUI.US,D,20170215,000000,145.9,148.15,145.9,147.85,108162,0
+ICUI.US,D,20170216,000000,147.55,150.15,147.25,150.05,101829,0
+ICUI.US,D,20170217,000000,150.25,153.45,148.4,152.2,153201,0
+ICUI.US,D,20170221,000000,152.5,154.1,152.3,153.55,118900,0
+ICUI.US,D,20170222,000000,153.3,153.7,150.825,151.2,114078,0
+ICUI.US,D,20170223,000000,152.2,153.35,149.375,153.3,148520,0
+ICUI.US,D,20170224,000000,152.1,152.85,150.85,152.25,100081,0
+ICUI.US,D,20170227,000000,152.3,154.55,152.3,153.65,80925,0
+ICUI.US,D,20170228,000000,152.95,152.95,150.05,150.4,190924,0
+ICUI.US,D,20170301,000000,151.2,153.7,149.95,152.3,241321,0
+ICUI.US,D,20170302,000000,145.95,152.2,142.013,151.4,378395,0
+ICUI.US,D,20170303,000000,151.7,152.8,149.2,150.25,153825,0
+ICUI.US,D,20170306,000000,150,150,148.225,148.85,164923,0
+ICUI.US,D,20170307,000000,148.55,149.3,147.3,148.2,83417,0
+ICUI.US,D,20170308,000000,148.8,150.1,148.2,148.65,101315,0
+ICUI.US,D,20170309,000000,149.25,152.062,149.1,149.8,127399,0
+ICUI.US,D,20170310,000000,150,152.225,149.45,151.85,114974,0
+ICUI.US,D,20170313,000000,152.5,155.25,151.5,154.75,133975,0
+ICUI.US,D,20170314,000000,154.3,154.3,152.15,153,122527,0
+ICUI.US,D,20170315,000000,153.2,155.9,152.05,155.45,205743,0
+ICUI.US,D,20170316,000000,155.1,156.05,154.2,156,138949,0
+ICUI.US,D,20170317,000000,155.65,159.05,155.625,158.3,367547,0
+ICUI.US,D,20170320,000000,158.3,159,157.1,158.1,116516,0
+ICUI.US,D,20170321,000000,158.8,159.1,155.3,155.65,148196,0
+ICUI.US,D,20170322,000000,155.45,156.3,154.35,155.1,113312,0
+ICUI.US,D,20170323,000000,155.1,157.958,154.5,155.05,142921,0
+ICUI.US,D,20170324,000000,155.55,159.945,154.45,155.65,72984,0
+ICUI.US,D,20170327,000000,154.85,155.8,153.35,154.75,52180,0
+ICUI.US,D,20170328,000000,154.35,154.65,152.75,153.6,130050,0
+ICUI.US,D,20170329,000000,152.85,153.25,151.7,152.3,93403,0
+ICUI.US,D,20170330,000000,152.45,153.15,151.2,152.65,102416,0
+ICUI.US,D,20170331,000000,152.7,153.95,152.45,152.7,90185,0
+ICUI.US,D,20170403,000000,153,155.85,151.75,154.6,156466,0
+ICUI.US,D,20170404,000000,154.45,155.25,153.65,154.2,111860,0
+ICUI.US,D,20170405,000000,154.15,155.3,151.6,152.3,112435,0
+ICUI.US,D,20170406,000000,152.1,152.45,150.25,151.6,88723,0
+ICUI.US,D,20170407,000000,151.85,152.65,150.95,151.5,75514,0
+ICUI.US,D,20170410,000000,151.55,153.1,150.05,151.1,93504,0
+ICUI.US,D,20170411,000000,150.4,151.25,150.1,150.7,78863,0
+ICUI.US,D,20170412,000000,150.85,151.65,148.9,149.55,66064,0
+ICUI.US,D,20170413,000000,149.4,149.725,146.8,147,72740,0
+ICUI.US,D,20170417,000000,147.15,147.95,146.85,147.3,77634,0
+ICUI.US,D,20170418,000000,146.9,148.65,144.588,146.3,83375,0
+ICUI.US,D,20170419,000000,145,147.3,144.25,146.3,112118,0
+ICUI.US,D,20170420,000000,147,148.65,145.65,148.55,90403,0
+ICUI.US,D,20170421,000000,148.65,149.05,147.325,148.5,72928,0
+ICUI.US,D,20170424,000000,150.25,151.8,150.2,151.3,126202,0
+ICUI.US,D,20170425,000000,152.1,152.3,149.925,150.75,75294,0
+ICUI.US,D,20170426,000000,150.9,151.8,149.6,151.75,85915,0
+ICUI.US,D,20170427,000000,152,153.7,151.65,152.95,60128,0
+ICUI.US,D,20170428,000000,153.2,154.2,152.5,153.8,148238,0
+ICUI.US,D,20170501,000000,153.85,155.85,153.2,155.2,106066,0
+ICUI.US,D,20170502,000000,155.4,156.35,154.6,155.35,80779,0
+ICUI.US,D,20170503,000000,155,155.45,153.1,154.95,60205,0
+ICUI.US,D,20170504,000000,155.55,155.85,153.7,155.4,59283,0
+ICUI.US,D,20170505,000000,155.5,156.35,154.4,155.05,80683,0
+ICUI.US,D,20170508,000000,154.7,157.65,154.7,157.35,93259,0
+ICUI.US,D,20170509,000000,157.55,158.65,156.2,158.2,68968,0
+ICUI.US,D,20170510,000000,157.8,163,157.4,162.25,160204,0
+ICUI.US,D,20170511,000000,169,175.725,162.4,166.1,594345,0
+ICUI.US,D,20170512,000000,166.1,166.8,161.45,164.05,274175,0
+ICUI.US,D,20170515,000000,164.4,164.5,162.45,162.95,155237,0
+ICUI.US,D,20170516,000000,162.75,164.4,160.5,163.8,169795,0
+ICUI.US,D,20170517,000000,162.35,162.35,160.05,160.45,227139,0
+ICUI.US,D,20170518,000000,160.65,162.6,159.95,161.25,136799,0
+ICUI.US,D,20170519,000000,161.65,164.5,161.2,163.15,135908,0
+ICUI.US,D,20170522,000000,163.55,164.95,161.85,162.1,77810,0
+ICUI.US,D,20170523,000000,162.3,162.3,159.8,160.45,123046,0
+ICUI.US,D,20170524,000000,160.6,161.05,158.35,159.95,151832,0
+ICUI.US,D,20170525,000000,160.2,162.025,158.75,159.65,118269,0
+ICUI.US,D,20170526,000000,159.25,160.3,158.25,160.15,96290,0
+ICUI.US,D,20170530,000000,159.6,160.8,158.9,160.7,75258,0
+ICUI.US,D,20170531,000000,161.2,161.65,160.55,161.3,121804,0
+ICUI.US,D,20170601,000000,161.9,165.425,161.1,164.85,153250,0
+ICUI.US,D,20170602,000000,165.05,169.475,165.05,168.55,142085,0
+ICUI.US,D,20170605,000000,169,169,166.55,167.35,132447,0
+ICUI.US,D,20170606,000000,166.7,167.875,165.25,165.7,115144,0
+ICUI.US,D,20170607,000000,165.95,168.95,165.1,166.5,150082,0
+ICUI.US,D,20170608,000000,166,167.7,165.25,167.65,85151,0
+ICUI.US,D,20170609,000000,167.8,169.5,166.15,168.05,120841,0
+ICUI.US,D,20170612,000000,168.15,168.85,165.125,167.15,111570,0
+ICUI.US,D,20170613,000000,167.5,169,166.15,168.4,94149,0
+ICUI.US,D,20170614,000000,168.85,169.65,167.1,168.75,86750,0
+ICUI.US,D,20170615,000000,167.35,169.15,166.2,169,67311,0
+ICUI.US,D,20170616,000000,168.35,170.75,167.94,168.8,329045,0
+ICUI.US,D,20170619,000000,169.7,172.95,168.65,172.1,116694,0
+ICUI.US,D,20170620,000000,171.75,174.1,168.85,169.5,185362,0
+ICUI.US,D,20170621,000000,169.6,170.95,168.125,168.55,124413,0
+ICUI.US,D,20170622,000000,168.85,170.5,168.05,169.75,116791,0
+ICUI.US,D,20170623,000000,169.85,172.45,169.15,172.2,109512,0
+ICUI.US,D,20170626,000000,172.55,172.8,170.175,172.5,203001,0
+ICUI.US,D,20170627,000000,172.35,172.55,170.35,171.8,118832,0
+ICUI.US,D,20170628,000000,172.4,175.5,171.3,174.75,191725,0
+ICUI.US,D,20170629,000000,174.8,174.8,171.1,172.45,147164,0
+ICUI.US,D,20170630,000000,172.45,173.2,168.178,172.5,78693,0
+ICUI.US,D,20170703,000000,172.7,173.55,171.475,173.3,65410,0
+ICUI.US,D,20170705,000000,173.25,176.5,172,176.2,131216,0
+ICUI.US,D,20170706,000000,175.25,176,172.1,173.15,164995,0
+ICUI.US,D,20170707,000000,173.15,173.35,169.8,170.85,273878,0
+ICUI.US,D,20170710,000000,170.75,171,168.95,169.45,139593,0
+ICUI.US,D,20170711,000000,169.3,171.35,168.2,170.7,248738,0
+ICUI.US,D,20170712,000000,171.25,172.2,170.4,171.3,105000,0
+ICUI.US,D,20170713,000000,171.25,171.25,169.05,170.55,93592,0
+ICUI.US,D,20170714,000000,170.05,173.3,170.05,172.95,104304,0
+ICUI.US,D,20170717,000000,173,173.75,172.3,173.25,100379,0
+ICUI.US,D,20170718,000000,173.25,174.25,172.15,172.65,142827,0
+ICUI.US,D,20170719,000000,173.25,174.3,172,173.4,107159,0
+ICUI.US,D,20170720,000000,174.1,175.6,172.25,175.55,79592,0
+ICUI.US,D,20170721,000000,176.05,176.5,171.8,172.15,87526,0
+ICUI.US,D,20170724,000000,172,175.1,171.2,174.65,116772,0
+ICUI.US,D,20170725,000000,175.3,175.35,172.88,173.1,113763,0
+ICUI.US,D,20170726,000000,173.9,174,170.95,171.65,135572,0
+ICUI.US,D,20170727,000000,172,172,168.35,170.1,122515,0
+ICUI.US,D,20170728,000000,169.6,174.05,169.6,173.6,166252,0
+ICUI.US,D,20170731,000000,174,174.65,170.3,171.9,78501,0
+ICUI.US,D,20170801,000000,172.75,172.9,170.95,172.6,58236,0
+ICUI.US,D,20170802,000000,172.6,173.55,169.35,170.95,85574,0
+ICUI.US,D,20170803,000000,171,174.15,170.4,174.15,74473,0
+ICUI.US,D,20170804,000000,173.5,174.95,169.25,172.15,180913,0
+ICUI.US,D,20170807,000000,172.05,173.35,171.05,172.6,97512,0
+ICUI.US,D,20170808,000000,172.75,173.65,170.85,171.7,116162,0
+ICUI.US,D,20170809,000000,170.85,172.5,170.35,171.55,236895,0
+ICUI.US,D,20170810,000000,174,174,165.7,166.65,277274,0
+ICUI.US,D,20170811,000000,166.65,167,164,164.9,156995,0
+ICUI.US,D,20170814,000000,165.4,167.6,165.35,167.45,106134,0
+ICUI.US,D,20170815,000000,167.45,169.9,166.8,168.9,100665,0
+ICUI.US,D,20170816,000000,168.85,170.05,168.35,169.6,83806,0
+ICUI.US,D,20170817,000000,168.8,171,168.8,170,153199,0
+ICUI.US,D,20170818,000000,169.1,169.7,168.5,169.3,73133,0
+ICUI.US,D,20170821,000000,169.2,169.2,167.76,168.25,84500,0
+ICUI.US,D,20170822,000000,168.25,169.95,168.25,169.95,71963,0
+ICUI.US,D,20170823,000000,169.4,170.15,168.05,168.65,106517,0
+ICUI.US,D,20170824,000000,169.05,169.2,167.9,167.95,52394,0
+ICUI.US,D,20170825,000000,168.45,169.95,168.15,169.85,198033,0
+ICUI.US,D,20170828,000000,170.25,172.3,170.25,171.45,106015,0
+ICUI.US,D,20170829,000000,170.6,171.7,169.075,171.05,96181,0
+ICUI.US,D,20170830,000000,171.3,171.9,170.5,171.3,44945,0
+ICUI.US,D,20170831,000000,171.35,174.7,171.35,174.35,69713,0
+ICUI.US,D,20170901,000000,174.65,175.3,173.05,175.05,52171,0
+ICUI.US,D,20170905,000000,174.65,176.4,173.95,175.9,78396,0
+ICUI.US,D,20170906,000000,176.45,176.45,173.5,173.95,98837,0
+ICUI.US,D,20170907,000000,174.15,174.85,173.1,174.4,83783,0
+ICUI.US,D,20170908,000000,173.85,178.2,173.25,177.35,101673,0
+ICUI.US,D,20170911,000000,177.85,180.15,177.85,179.95,64861,0
+ICUI.US,D,20170912,000000,180.2,180.45,178.95,180.1,90789,0
+ICUI.US,D,20170913,000000,179.6,180.35,179.4,180.15,59449,0
+ICUI.US,D,20170914,000000,179.8,182.45,179.8,181.2,108202,0
+ICUI.US,D,20170915,000000,180.55,181.5,179.9,180.05,117112,0
+ICUI.US,D,20170918,000000,180.8,183.55,180.3,182.85,90625,0
+ICUI.US,D,20170919,000000,182.4,183.65,180,181.75,105959,0
+ICUI.US,D,20170920,000000,182.4,185.45,181.95,184.9,152978,0
+ICUI.US,D,20170921,000000,184.95,186.25,183.65,185.3,134808,0
+ICUI.US,D,20170922,000000,185.35,186,184.737,184.9,108581,0
+ICUI.US,D,20170925,000000,184.9,185.6,180.4,181.35,92291,0
+ICUI.US,D,20170926,000000,181.9,183.325,181.5,183.1,50715,0
+ICUI.US,D,20170927,000000,183.3,187.35,183.175,187.15,82432,0
+ICUI.US,D,20170928,000000,186.8,188.85,185.25,185.35,111409,0
+ICUI.US,D,20170929,000000,184.95,186.4,180.95,185.85,107763,0
+ICUI.US,D,20171002,000000,186.25,188,184.8,188,80800,0
+ICUI.US,D,20171003,000000,188.5,189.15,187.4,189.1,59335,0
+ICUI.US,D,20171004,000000,189.05,191.65,189,190.675,58020,0
+ICUI.US,D,20171005,000000,190.15,192.05,190.075,191.2,100781,0
+ICUI.US,D,20171006,000000,191.45,192.65,190.7,191.85,81835,0
+ICUI.US,D,20171009,000000,191,191.4,187.8,188.9,88245,0
+ICUI.US,D,20171010,000000,189,189.6,187.2,188.55,99440,0
+ICUI.US,D,20171011,000000,189.006,189.45,186.95,187.05,98158,0
+ICUI.US,D,20171012,000000,187.1,187.85,186.1,186.35,64700,0
+ICUI.US,D,20171013,000000,186.15,187.7,185.1,187.5,102652,0
+ICUI.US,D,20171016,000000,187,189.05,187,188.4,73776,0
+ICUI.US,D,20171017,000000,187.8,189.89,187.65,187.75,65403,0
+ICUI.US,D,20171018,000000,187.8,188.9,186.4,188.65,65415,0
+ICUI.US,D,20171019,000000,188.2,190,188,189.8,160174,0
+ICUI.US,D,20171020,000000,190,194.925,189.75,191.35,275740,0
+ICUI.US,D,20171023,000000,191.9,195.2,188.8,193.2,62719,0
+ICUI.US,D,20171024,000000,193.3,194.2,191.35,191.45,98102,0
+ICUI.US,D,20171025,000000,191.3,194.45,187.35,188.35,159483,0
+ICUI.US,D,20171026,000000,188.55,191.2,187.1,187.4,101110,0
+ICUI.US,D,20171027,000000,188.1,193.1,186.3,192.95,94848,0
+ICUI.US,D,20171030,000000,191.95,192.25,188.7,190.05,57228,0
+ICUI.US,D,20171031,000000,190.1,191.8,188.7,191.1,109685,0
+ICUI.US,D,20171101,000000,191.2,191.95,188.6,189.85,76727,0
+ICUI.US,D,20171102,000000,189.8,192.4,188.8,190.85,73829,0
+ICUI.US,D,20171103,000000,190.8,191.9,189.85,190.9,97922,0
+ICUI.US,D,20171106,000000,191.6,194.8,190.35,193.5,90089,0
+ICUI.US,D,20171107,000000,194,195.4,191.35,193.55,89016,0
+ICUI.US,D,20171108,000000,192.75,195.05,188.4,188.75,109448,0
+ICUI.US,D,20171109,000000,187.75,188,180.45,186.1,153379,0
+ICUI.US,D,20171110,000000,204.75,205.95,196.33,205.05,362396,0
+ICUI.US,D,20171113,000000,204.55,210.95,203.25,209.15,178734,0
+ICUI.US,D,20171114,000000,208.75,210.9,207.3,207.9,180955,0
+ICUI.US,D,20171115,000000,207.2,207.225,205.15,206.75,118502,0
+ICUI.US,D,20171116,000000,207.25,212.25,207.15,211.4,96782,0
+ICUI.US,D,20171117,000000,207.8,211.3,207.6,209.15,152086,0
+ICUI.US,D,20171120,000000,208.5,211.55,207.8,211.1,102014,0
+ICUI.US,D,20171121,000000,213,216.55,212.65,215.5,142620,0
+ICUI.US,D,20171122,000000,215.55,215.55,211.1,215,98878,0
+ICUI.US,D,20171124,000000,215,218.45,214.275,217.9,60312,0
+ICUI.US,D,20171127,000000,217.7,218.45,214.55,215.05,89929,0
+ICUI.US,D,20171128,000000,215.1,217.65,214.4,215.45,111785,0
+ICUI.US,D,20171129,000000,216.2,216.2,213.05,213.75,98207,0
+ICUI.US,D,20171130,000000,214.95,214.95,211.85,213.4,114869,0
+ICUI.US,D,20171201,000000,212.55,212.55,207.95,211.15,119610,0
+ICUI.US,D,20171204,000000,213.15,213.15,203.2,204,151010,0
+ICUI.US,D,20171205,000000,204.6,207.15,202.6,203.15,125115,0
+ICUI.US,D,20171206,000000,202.9,207,201.65,206.9,101730,0
+ICUI.US,D,20171207,000000,206.1,212.2,205.55,211.9,192961,0
+ICUI.US,D,20171208,000000,211.85,213.75,209.75,210.8,88218,0
+ICUI.US,D,20171211,000000,210.5,211.15,208.35,210.5,85487,0
+ICUI.US,D,20171212,000000,212.4,218.675,212.4,215.25,219750,0
+ICUI.US,D,20171213,000000,216.15,219.15,215.65,217,135097,0
+ICUI.US,D,20171214,000000,218.1,219.8,215.75,216.55,173989,0
+ICUI.US,D,20171215,000000,217.7,220.95,217.7,220.3,233751,0
+ICUI.US,D,20171218,000000,222.7,225,219.8,220.05,81340,0
+ICUI.US,D,20171219,000000,220,222,218.2,218.7,80034,0
+ICUI.US,D,20171220,000000,220.45,225.375,217.4,218.45,72764,0
+ICUI.US,D,20171221,000000,218.6,222.6,214.3,214.75,97772,0
+ICUI.US,D,20171222,000000,214.25,216.8,214.25,215.3,43471,0
+ICUI.US,D,20171226,000000,215,217.1,215,215.6,42495,0
+ICUI.US,D,20171227,000000,215.95,217.65,215.05,216.7,68674,0
+ICUI.US,D,20171228,000000,216.95,217.15,215.55,217,53374,0
+ICUI.US,D,20171229,000000,217.35,218.9,215.3,216,64655,0
+ICUI.US,D,20180102,000000,217,219.1,215.25,216.1,84929,0
+ICUI.US,D,20180103,000000,215.75,219.15,215.5,219.05,89799,0
+ICUI.US,D,20180104,000000,219.35,222.15,217.95,219.975,116505,0
+ICUI.US,D,20180105,000000,220.55,222.45,217.8,220,46899,0
+ICUI.US,D,20180108,000000,219.65,222.6,218.7,221.05,95643,0
+ICUI.US,D,20180109,000000,222,222.4,219.675,222.15,95803,0
+ICUI.US,D,20180110,000000,221.45,222.2,217.85,222.15,61771,0
+ICUI.US,D,20180111,000000,222.65,224.7,222.65,222.65,176890,0
+ICUI.US,D,20180112,000000,223.15,225.2,220.75,224,107991,0
+ICUI.US,D,20180116,000000,225.65,229.55,225.15,228.9,153535,0
+ICUI.US,D,20180117,000000,231.25,233.2,228.3,229.35,124210,0
+ICUI.US,D,20180118,000000,229.35,231.95,229.28,231.35,84989,0
+ICUI.US,D,20180119,000000,230.75,237.75,230.75,237.35,129151,0
+ICUI.US,D,20180122,000000,237.35,238.325,232.55,233,142404,0
+ICUI.US,D,20180123,000000,233.85,235.5,231.5,234.85,106158,0
+ICUI.US,D,20180124,000000,236,237.8,233.625,236.55,95574,0
+ICUI.US,D,20180125,000000,237.85,240.2,235.05,235.9,105200,0
+ICUI.US,D,20180126,000000,236.7,238.25,234.35,235.9,130553,0
+ICUI.US,D,20180129,000000,235.25,235.5,232.55,233.95,115992,0
+ICUI.US,D,20180130,000000,232.3,234.35,231.9,232.3,66730,0
+ICUI.US,D,20180131,000000,232.7,233,228.9,228.95,82836,0
+ICUI.US,D,20180201,000000,228.2,230.325,227,229.6,115178,0
+ICUI.US,D,20180202,000000,228.1,231.7,225.45,227.1,52672,0
+ICUI.US,D,20180205,000000,225.6,229.7,219,219.15,62952,0
+ICUI.US,D,20180206,000000,215.25,222.85,213.35,222.55,103655,0
+ICUI.US,D,20180207,000000,222,223.3,214.85,221.9,50031,0
+ICUI.US,D,20180208,000000,221.85,221.85,213.2,213.2,56933,0
+ICUI.US,D,20180209,000000,215.05,221.05,211.25,218.95,86373,0
+ICUI.US,D,20180212,000000,219.6,221.2,217.85,218.55,80554,0
+ICUI.US,D,20180213,000000,217.95,222.85,215.85,220.6,69527,0
+ICUI.US,D,20180214,000000,218.6,226.75,218.6,226.3,41105,0
+ICUI.US,D,20180215,000000,227.7,232.3,224,230.85,44527,0
+ICUI.US,D,20180216,000000,229.8,232.7,226.2,226.2,91805,0
+ICUI.US,D,20180220,000000,225.05,226.2,222.05,225.6,88850,0
+ICUI.US,D,20180221,000000,226.2,231.35,225.25,227.15,77917,0
+ICUI.US,D,20180222,000000,228.6,230.5,225.575,226.9,56064,0
+ICUI.US,D,20180223,000000,229,233.5,225.85,232.45,48767,0
+ICUI.US,D,20180226,000000,232.25,236.45,230.8,234.5,63456,0
+ICUI.US,D,20180227,000000,234.95,236.3,233.5,233.85,74933,0
+ICUI.US,D,20180228,000000,235.15,235.525,230.1,231.25,75977,0
+ICUI.US,D,20180301,000000,230.95,231.3,220,223.1,128122,0
+ICUI.US,D,20180302,000000,239,249,235.65,242,311800,0
+ICUI.US,D,20180305,000000,242.65,250.775,242.65,246.8,125588,0
+ICUI.US,D,20180306,000000,248.55,250.57,243.2,248.65,120048,0
+ICUI.US,D,20180307,000000,247.1,257.7,247.005,256.7,106099,0
+ICUI.US,D,20180308,000000,257.5,258.65,252.3,256.4,64510,0
+ICUI.US,D,20180309,000000,259.1,263.05,257.1,261.85,72438,0
+ICUI.US,D,20180312,000000,263.55,265.224,260.1,260.5,102901,0
+ICUI.US,D,20180313,000000,260.8,265.275,255,255.35,128287,0
+ICUI.US,D,20180314,000000,256.55,256.975,250.658,253.55,88775,0
+ICUI.US,D,20180315,000000,253.95,255.2,251.9,253.7,82991,0
+ICUI.US,D,20180316,000000,255.6,259.9,250.6,250.8,2197072,0
+ICUI.US,D,20180319,000000,251.1,258.95,246.3,248.65,207043,0
+ICUI.US,D,20180320,000000,248.4,253.5,247.95,252.9,145658,0
+ICUI.US,D,20180321,000000,252,256,247.3,252.6,151538,0
+ICUI.US,D,20180322,000000,250.8,254.35,248.9,248.9,84647,0
+ICUI.US,D,20180323,000000,249.25,254,247.2,247.35,98059,0
+ICUI.US,D,20180326,000000,250.2,255,246.925,253.9,120557,0
+ICUI.US,D,20180327,000000,254.65,255,248.45,249.55,106774,0
+ICUI.US,D,20180328,000000,249.5,250.9,245.5,247.4,81151,0
+ICUI.US,D,20180329,000000,248.75,255,247.3,252.4,91156,0
+ICUI.US,D,20180402,000000,251.7,252.025,242.85,245.65,95003,0
+ICUI.US,D,20180403,000000,246.6,248.8,244.2,246.45,126928,0
+ICUI.US,D,20180404,000000,242.5,251.6,241.05,250.4,87761,0
+ICUI.US,D,20180405,000000,252.15,253.95,248.925,253.1,78658,0
+ICUI.US,D,20180406,000000,251.6,254.6,247.5,249.85,92115,0
+ICUI.US,D,20180409,000000,251.25,254.85,251.2,251.35,78110,0
+ICUI.US,D,20180410,000000,254.45,257,252.7,255.65,88400,0
+ICUI.US,D,20180411,000000,253.65,255.42,252.3,253.65,63351,0
+ICUI.US,D,20180412,000000,255.8,257,254.65,256.6,119627,0
+ICUI.US,D,20180413,000000,257.5,257.5,254.6,255.85,63639,0
+ICUI.US,D,20180416,000000,257.4,259.3,256.2,256.25,75875,0
+ICUI.US,D,20180417,000000,257.8,258.7,254.85,256.35,141561,0
+ICUI.US,D,20180418,000000,256.5,257.475,250.75,251.35,179596,0
+ICUI.US,D,20180419,000000,251.05,251.4,246.4,248.35,139062,0
+ICUI.US,D,20180420,000000,247.6,251.525,247.125,251.25,93893,0
+ICUI.US,D,20180423,000000,252.6,255.85,250.95,253.4,91945,0
+ICUI.US,D,20180424,000000,254.2,255.5,248.35,251.1,96826,0
+ICUI.US,D,20180425,000000,251.6,252.5,247.35,252.1,74167,0
+ICUI.US,D,20180426,000000,253.35,257.3,251.95,254.75,63142,0
+ICUI.US,D,20180427,000000,256.45,257.2,253.7,256.55,58511,0
+ICUI.US,D,20180430,000000,256.75,257.05,251.3,251.7,81657,0
+ICUI.US,D,20180501,000000,251,257.35,250.1,256.85,72311,0
+ICUI.US,D,20180502,000000,256.35,259.7,254.35,257.5,114830,0
+ICUI.US,D,20180503,000000,256.5,261.2,254.45,258.55,121358,0
+ICUI.US,D,20180504,000000,258.45,260.8,253.7,258.9,99129,0
+ICUI.US,D,20180507,000000,259.4,265.775,259.25,264.35,115959,0
+ICUI.US,D,20180508,000000,262.6,263.35,258.9,259.25,77023,0
+ICUI.US,D,20180509,000000,259.9,259.9,251.6,253.05,177654,0
+ICUI.US,D,20180510,000000,265.75,272.8,254.36,262.9,332854,0
+ICUI.US,D,20180511,000000,263.1,265.25,261.15,264.55,136876,0
+ICUI.US,D,20180514,000000,265.35,272.3,264.1,270.35,201235,0
+ICUI.US,D,20180515,000000,269.85,270.5,265.75,269.8,155486,0
+ICUI.US,D,20180516,000000,269.5,273.05,268.85,272.95,134215,0
+ICUI.US,D,20180517,000000,272.75,274.9,271.85,274.15,110945,0
+ICUI.US,D,20180518,000000,274.95,277,273.025,275.2,126396,0
+ICUI.US,D,20180521,000000,277.65,278.75,274.75,276.9,100065,0
+ICUI.US,D,20180522,000000,277.9,279.5,270.05,276.15,84276,0
+ICUI.US,D,20180523,000000,275.3,280.663,273.35,276.4,106489,0
+ICUI.US,D,20180524,000000,276,282.4,272.45,273.1,105268,0
+ICUI.US,D,20180525,000000,272.8,277.15,272.8,276.75,75431,0
+ICUI.US,D,20180529,000000,276.45,291.8,276.45,290.5,198955,0
+ICUI.US,D,20180530,000000,290.35,295.25,288.1,294.15,169888,0
+ICUI.US,D,20180531,000000,294.3,295.95,289.45,291.05,127570,0
+ICUI.US,D,20180601,000000,293.85,296.3,289.85,295.8,118745,0
+ICUI.US,D,20180604,000000,296.1,298.3,291.6,293.5,152386,0
+ICUI.US,D,20180605,000000,292.45,293.85,290.8,291.9,120185,0
+ICUI.US,D,20180606,000000,291.65,293.1,290.3,292.8,121395,0
+ICUI.US,D,20180607,000000,292.85,293.6,285.6,290.7,144475,0
+ICUI.US,D,20180608,000000,290.6,293.15,288.375,291.45,80144,0
+ICUI.US,D,20180611,000000,290.95,292.8,288.7,290.25,108001,0
+ICUI.US,D,20180612,000000,290.85,304.775,290.85,304.65,186608,0
+ICUI.US,D,20180613,000000,305,307.3,301.3,304.1,114166,0
+ICUI.US,D,20180614,000000,307.25,309.85,305.15,309.75,135356,0
+ICUI.US,D,20180615,000000,308.45,313.2,304.35,307.9,214975,0
+ICUI.US,D,20180618,000000,305.9,305.9,300.9,301.8,119810,0
+ICUI.US,D,20180619,000000,300.4,302.45,299.35,301.95,159740,0
+ICUI.US,D,20180620,000000,302.2,302.75,300.2,300.35,120106,0
+ICUI.US,D,20180621,000000,301.3,301.95,294.75,299.7,152269,0
+ICUI.US,D,20180622,000000,300.45,302.625,293.95,294.65,1564769,0
+ICUI.US,D,20180625,000000,296.3,299.4,289,290.85,240800,0
+ICUI.US,D,20180626,000000,290.95,300.3,289.55,298.2,169351,0
+ICUI.US,D,20180627,000000,294.5,295.95,286,288.6,148029,0
+ICUI.US,D,20180628,000000,287.9,293.15,285.025,292.75,123893,0
+ICUI.US,D,20180629,000000,293.7,295.55,292.25,293.65,151306,0
+ICUI.US,D,20180702,000000,293,293.95,288.5,291,162199,0
+ICUI.US,D,20180703,000000,292.5,292.5,289,289.6,65709,0
+ICUI.US,D,20180705,000000,291.1,291.2,287.05,289.2,272790,0
+ICUI.US,D,20180706,000000,290.15,295.9,288.65,295.3,109450,0
+ICUI.US,D,20180709,000000,296.15,296.85,292.6,294.8,279776,0
+ICUI.US,D,20180710,000000,296.15,296.675,293.475,296.25,113741,0
+ICUI.US,D,20180711,000000,294.4,297.95,291.925,292.2,121836,0
+ICUI.US,D,20180712,000000,293,296.2,290.25,295.95,122760,0
+ICUI.US,D,20180713,000000,296.95,299.35,295.5,299.25,98299,0
+ICUI.US,D,20180716,000000,299.65,300.35,295.058,297.75,84161,0
+ICUI.US,D,20180717,000000,297.8,300,296,296.55,106248,0
+ICUI.US,D,20180718,000000,298.15,304.8,298,303.95,153473,0
+ICUI.US,D,20180719,000000,309.1,309.1,302.65,303.65,99426,0
+ICUI.US,D,20180720,000000,302.7,304.7,300.2,300.65,93132,0
+ICUI.US,D,20180723,000000,300.6,303.9,300.1,302,95280,0
+ICUI.US,D,20180724,000000,303.4,305.7,295.7,297.65,124072,0
+ICUI.US,D,20180725,000000,297.45,300.95,295.35,300.65,109396,0
+ICUI.US,D,20180726,000000,299.75,301.95,295.2,298.55,95096,0
+ICUI.US,D,20180727,000000,297.95,298,282.75,286,173892,0
+ICUI.US,D,20180730,000000,286,287.25,280.9,283.9,196800,0
+ICUI.US,D,20180731,000000,284.35,289.35,282.25,286.8,150760,0
+ICUI.US,D,20180801,000000,288.55,294.65,285.15,292.9,198614,0
+ICUI.US,D,20180802,000000,291.95,296.55,291.95,295.8,141235,0
+ICUI.US,D,20180803,000000,296.55,297.45,291.225,293.35,177537,0
+ICUI.US,D,20180806,000000,292.95,297.5,292.05,297.45,212706,0
+ICUI.US,D,20180807,000000,298.2,298.2,281.85,286.1,281978,0
+ICUI.US,D,20180808,000000,286.3,290.7,282.56,286.2,208448,0
+ICUI.US,D,20180809,000000,285.9,296.3,285.9,295.55,209907,0
+ICUI.US,D,20180810,000000,320.75,321.7,290.9,292.4,511112,0
+ICUI.US,D,20180813,000000,293.65,301.2,292.3,293.15,199787,0
+ICUI.US,D,20180814,000000,289,296.3,285.575,293.2,407117,0
+ICUI.US,D,20180815,000000,293.05,296.85,286.7,296.45,192729,0
+ICUI.US,D,20180816,000000,296.65,296.65,292.05,293.75,128482,0
+ICUI.US,D,20180817,000000,294.7,295.35,291.15,294.4,127974,0
+ICUI.US,D,20180820,000000,295.3,297.7,291.35,297.4,100170,0
+ICUI.US,D,20180821,000000,298.75,303.2,298.25,302.4,160029,0
+ICUI.US,D,20180822,000000,301.95,304.85,297.35,300.5,166546,0
+ICUI.US,D,20180823,000000,301.75,301.75,298.25,299,128733,0
+ICUI.US,D,20180824,000000,299.65,304.85,299.525,304,203120,0
+ICUI.US,D,20180827,000000,305.25,308.25,301.05,305.5,180787,0
+ICUI.US,D,20180828,000000,305.7,308.35,300.85,304.25,158783,0
+ICUI.US,D,20180829,000000,304.5,307,304.5,306.1,89330,0
+ICUI.US,D,20180830,000000,305,305.675,302.65,303.65,92690,0
+ICUI.US,D,20180831,000000,303.65,306.25,301.05,306,86825,0
+ICUI.US,D,20180904,000000,305.95,310.6,305.8,307.625,148903,0
+ICUI.US,D,20180905,000000,307.85,309.8,297.975,301.65,139914,0
+ICUI.US,D,20180906,000000,300.85,303.25,298.35,300.9,200589,0
+ICUI.US,D,20180907,000000,300.3,305,295.65,296.8,144293,0
+ICUI.US,D,20180910,000000,297.6,312.45,292.65,297.5,190094,0
+ICUI.US,D,20180911,000000,296.9,308.395,296.9,306.4,271620,0
+ICUI.US,D,20180912,000000,306.15,310.225,298.35,302.3,104423,0
+ICUI.US,D,20180913,000000,301.25,303.05,278.505,282.85,510608,0
+ICUI.US,D,20180914,000000,286.6,288.9,276.01,282.85,281725,0
+ICUI.US,D,20180917,000000,283.5,285.9,271.45,272.15,313950,0
+ICUI.US,D,20180918,000000,270.85,275.05,263.255,270,204041,0
+ICUI.US,D,20180919,000000,268.95,270.3,264.05,266.85,193865,0
+ICUI.US,D,20180920,000000,268.75,269.25,265.5,265.75,171587,0
+ICUI.US,D,20180921,000000,265.15,267.8,264.7,265.5,471389,0
+ICUI.US,D,20180924,000000,265.75,271.55,263.35,271.15,200576,0
+ICUI.US,D,20180925,000000,271.9,278.9,270.8,278.25,256214,0
+ICUI.US,D,20180926,000000,278.8,280.55,276.05,279.8,402436,0
+ICUI.US,D,20180927,000000,280.55,283.1,278.6,280.7,191736,0
+ICUI.US,D,20180928,000000,281.05,286.45,279.9,282.75,178502,0
+ICUI.US,D,20181001,000000,284.59,286.28,279.24,281.01,157702,0
+ICUI.US,D,20181002,000000,280.19,281.86,276.19,277.84,158679,0
+ICUI.US,D,20181003,000000,278.84,280.6,274.23,278.29,284322,0
+ICUI.US,D,20181004,000000,277.47,278.04,269.81,272.64,204990,0
+ICUI.US,D,20181005,000000,273,275.27,269.58,273.65,216234,0
+ICUI.US,D,20181008,000000,273.5,273.5,262.5,267.6,258727,0
+ICUI.US,D,20181009,000000,266.93,272.59,266.46,268.15,122724,0
+ICUI.US,D,20181010,000000,268.16,270.38,256.705,260.2,175753,0
+ICUI.US,D,20181011,000000,259.86,265.14,257.76,260.85,183685,0
+ICUI.US,D,20181012,000000,265.63,267.23,259.705,265.8,167031,0
+ICUI.US,D,20181015,000000,264.63,264.63,261,263.55,151808,0
+ICUI.US,D,20181016,000000,265.18,276,265.18,274.33,197584,0
+ICUI.US,D,20181017,000000,275.04,277.95,271.22,276.35,150049,0
+ICUI.US,D,20181018,000000,276.48,278.21,268.97,271.08,155573,0
+ICUI.US,D,20181019,000000,272.02,272.02,262,264.7,186647,0
+ICUI.US,D,20181022,000000,265.13,284.69,262.475,265.97,91705,0
+ICUI.US,D,20181023,000000,262.55,269.88,259.01,265.94,195066,0
+ICUI.US,D,20181024,000000,264.98,268.34,254.08,254.84,133107,0
+ICUI.US,D,20181025,000000,256.16,259.89,251.2,257.74,120145,0
+ICUI.US,D,20181026,000000,253.14,258.44,247.01,253.36,142282,0
+ICUI.US,D,20181029,000000,257.36,265.2,248.48,252.81,245263,0
+ICUI.US,D,20181030,000000,252.51,258.31,250.36,257.88,115441,0
+ICUI.US,D,20181031,000000,259.36,264.92,252.75,254.73,300589,0
+ICUI.US,D,20181101,000000,255.67,262.15,252.62,261.72,172977,0
+ICUI.US,D,20181102,000000,262.24,266.75,258.99,263.39,155704,0
+ICUI.US,D,20181105,000000,260.11,264.08,256.97,258.97,223685,0
+ICUI.US,D,20181106,000000,257.49,262.3,255.23,257.76,237282,0
+ICUI.US,D,20181107,000000,260.5,265.33,258.475,259.5,312199,0
+ICUI.US,D,20181108,000000,259.38,262.73,254.21,260.24,470017,0
+ICUI.US,D,20181109,000000,231.95,233.035,222,232.01,695340,0
+ICUI.US,D,20181112,000000,231.63,231.76,216.72,219.38,380215,0
+ICUI.US,D,20181113,000000,220.1,221.62,215.38,221.05,441185,0
+ICUI.US,D,20181114,000000,224.86,226.575,220,224.5,576733,0
+ICUI.US,D,20181115,000000,225.37,245.12,225.37,243.96,851777,0
+ICUI.US,D,20181116,000000,240,245.36,237.14,242.49,401872,0
+ICUI.US,D,20181119,000000,239.51,244.65,233,236,497856,0
+ICUI.US,D,20181120,000000,233.73,241.57,231.105,233.17,335675,0
+ICUI.US,D,20181121,000000,233.7,239.37,232,236.46,218389,0
+ICUI.US,D,20181123,000000,234.83,240.405,230.55,233.16,123399,0
+ICUI.US,D,20181126,000000,236.44,240.43,232.74,240,317267,0
+ICUI.US,D,20181127,000000,239.72,243,233.605,240.84,332266,0
+ICUI.US,D,20181128,000000,241.31,244.54,238.49,243.71,263629,0
+ICUI.US,D,20181129,000000,243.09,244.95,238.42,241.77,163453,0
+ICUI.US,D,20181130,000000,241.67,244.17,238.75,240.49,220770,0
+ICUI.US,D,20181203,000000,239.84,248.17,239.795,247.71,337118,0
+ICUI.US,D,20181204,000000,248.08,248.08,238.18,238.86,385594,0
+ICUI.US,D,20181206,000000,235.13,241.39,231.01,238.25,291640,0
+ICUI.US,D,20181207,000000,236.85,238.925,229.64,231.94,274689,0
+ICUI.US,D,20181210,000000,233.46,236.76,230.91,235.4,160977,0
+ICUI.US,D,20181211,000000,237.45,240,234.71,235.3,383797,0
+ICUI.US,D,20181212,000000,237.31,240.82,234.52,234.52,220573,0
+ICUI.US,D,20181213,000000,235.34,236.66,226.62,228.58,268805,0
+ICUI.US,D,20181214,000000,226.85,228.57,220.67,221.46,354351,0
+ICUI.US,D,20181217,000000,219.57,222.775,214.33,218.72,333526,0
+ICUI.US,D,20181218,000000,221.85,225.26,218.781,222.62,465345,0
+ICUI.US,D,20181219,000000,222.81,225.45,216.42,218.44,330918,0
+ICUI.US,D,20181220,000000,218.34,220.84,214.56,219.14,326006,0
+ICUI.US,D,20181221,000000,218.45,222.61,212.92,215.5,471460,0
+ICUI.US,D,20181224,000000,213,217.78,210.94,213.13,124655,0
+ICUI.US,D,20181226,000000,214.48,223.16,212.35,222.91,168204,0
+ICUI.US,D,20181227,000000,219.09,222.85,214.28,222.71,238253,0
+ICUI.US,D,20181228,000000,223.3,227.47,218.2,225.12,227645,0
+ICUI.US,D,20181231,000000,226.8,230.25,225.71,229.63,254114,0
+ICUI.US,D,20190102,000000,227.28,228.26,222.4,225.81,187187,0
+ICUI.US,D,20190103,000000,224.83,226.155,219.29,221.09,150327,0
+ICUI.US,D,20190104,000000,224.09,230.4,221.53,228.32,213317,0
+ICUI.US,D,20190107,000000,228.47,229.75,223.47,224.21,314719,0
+ICUI.US,D,20190108,000000,225.56,233.88,225.56,233.68,173417,0
+ICUI.US,D,20190109,000000,245.19,246.63,239.76,240.16,260392,0
+ICUI.US,D,20190110,000000,239.32,243,231.83,232.58,246627,0
+ICUI.US,D,20190111,000000,231.89,234.04,227.51,229.62,165898,0
+ICUI.US,D,20190114,000000,228.45,228.45,225.68,227.5,175923,0
+ICUI.US,D,20190115,000000,227.68,232.88,225.78,231.06,302272,0
+ICUI.US,D,20190116,000000,232.4,233.73,229.41,231.13,152201,0
+ICUI.US,D,20190117,000000,230.57,234.63,230.53,233.5,209917,0
+ICUI.US,D,20190118,000000,235.15,240.84,233.26,238.09,272259,0
+ICUI.US,D,20190122,000000,236.74,241.485,236.68,238.86,152539,0
+ICUI.US,D,20190123,000000,239.28,240.57,235.69,237.04,106461,0
+ICUI.US,D,20190124,000000,237.37,240.91,232.406,240.33,88298,0
+ICUI.US,D,20190125,000000,241.29,244.91,240.38,243.19,86934,0
+ICUI.US,D,20190128,000000,240.83,242.52,237.845,240,93081,0
+ICUI.US,D,20190129,000000,238.99,244.73,234.58,241,116362,0
+ICUI.US,D,20190130,000000,242.8,242.8,235.47,240.29,162698,0
+ICUI.US,D,20190131,000000,240.46,249.24,238.255,248.8,130117,0
+ICUI.US,D,20190201,000000,247.05,251.58,244.168,246.8,180249,0
+ICUI.US,D,20190204,000000,245.78,249.45,242.95,249.13,114957,0
+ICUI.US,D,20190205,000000,250.09,253.8,249.85,252.05,95698,0
+ICUI.US,D,20190206,000000,251.82,253.37,248.96,251.74,75520,0
+ICUI.US,D,20190207,000000,249.51,251.91,246.79,248.22,74023,0
+ICUI.US,D,20190208,000000,246.46,248.35,244.67,246.71,103808,0
+ICUI.US,D,20190211,000000,247.78,251.66,246.84,250.44,116049,0
+ICUI.US,D,20190212,000000,252.38,254.75,246.97,246.99,206361,0
+ICUI.US,D,20190213,000000,248.32,250.37,245.43,250.13,165433,0
+ICUI.US,D,20190214,000000,249.46,251.21,245.595,249.84,104833,0
+ICUI.US,D,20190215,000000,250.78,255.01,250.78,253.28,117316,0
+ICUI.US,D,20190219,000000,252.95,254.29,250.885,252.82,93467,0
+ICUI.US,D,20190220,000000,252.4,254.11,250.55,253.01,87940,0
+ICUI.US,D,20190221,000000,252.02,254.251,251.125,252.99,71676,0
+ICUI.US,D,20190222,000000,254.12,254.49,248.78,249.96,202441,0
+ICUI.US,D,20190225,000000,251.79,253.92,249.41,250.63,291124,0
+ICUI.US,D,20190226,000000,250.68,252,245.19,247.07,98320,0
+ICUI.US,D,20190227,000000,246.16,247.47,243.535,246.33,176854,0
+ICUI.US,D,20190228,000000,245.99,248.89,241.94,245.76,174474,0
+ICUI.US,D,20190301,000000,247.65,259.12,244,252.46,291847,0
+ICUI.US,D,20190304,000000,253.67,253.67,235.105,236.2,176526,0
+ICUI.US,D,20190305,000000,235.73,237.27,231.355,234.18,241122,0
+ICUI.US,D,20190306,000000,234.4,234.4,230.33,230.94,283280,0
+ICUI.US,D,20190307,000000,231.3,233.845,230.655,232.29,203433,0
+ICUI.US,D,20190308,000000,231.01,233.75,230.4,233.33,196335,0
+ICUI.US,D,20190311,000000,234,236.96,233.15,236.07,161434,0
+ICUI.US,D,20190312,000000,237.01,239.6,236.07,239.06,146947,0
+ICUI.US,D,20190313,000000,239.25,239.6,234.35,234.94,183111,0
+ICUI.US,D,20190314,000000,235.14,236.23,233,234.07,108312,0
+ICUI.US,D,20190315,000000,235.14,237.76,231.79,232.85,170259,0
+ICUI.US,D,20190318,000000,232.39,239.33,231.41,239.08,204409,0
+ICUI.US,D,20190319,000000,239.33,243.22,231.553,239.89,136208,0
+ICUI.US,D,20190320,000000,239.93,239.93,235.89,237.05,136064,0
+ICUI.US,D,20190321,000000,236.48,238.36,231.58,236.29,114257,0
+ICUI.US,D,20190322,000000,235.38,235.88,228.73,229.27,191561,0
+ICUI.US,D,20190325,000000,229.55,233.99,228.68,231.55,124083,0
+ICUI.US,D,20190326,000000,232.46,239.68,232.39,236.06,155508,0
+ICUI.US,D,20190327,000000,236.45,237.697,230.01,234.84,121708,0
+ICUI.US,D,20190328,000000,235.2,238,229.43,237.28,118400,0
+ICUI.US,D,20190329,000000,239.16,240.39,235.35,239.33,135520,0
+ICUI.US,D,20190401,000000,241.22,242.35,236.21,237.11,264959,0
+ICUI.US,D,20190402,000000,237.36,237.39,232.81,236.41,220392,0
+ICUI.US,D,20190403,000000,237.96,238.05,233.18,235.45,331987,0
+ICUI.US,D,20190404,000000,235.84,236.72,232.525,233,231616,0
+ICUI.US,D,20190405,000000,233.27,236.29,230.64,232.31,245290,0
+ICUI.US,D,20190408,000000,232.27,234.725,230.13,233.48,246343,0
+ICUI.US,D,20190409,000000,232.39,235.355,229.31,230.94,154451,0
+ICUI.US,D,20190410,000000,231,231.22,227.553,229.25,171754,0
+ICUI.US,D,20190411,000000,229.86,230.79,225.68,230.47,368715,0
+ICUI.US,D,20190412,000000,231.43,234.49,230.13,233.89,119660,0
+ICUI.US,D,20190415,000000,234.25,236.41,234.23,234.69,164257,0
+ICUI.US,D,20190416,000000,235.25,236.47,232.45,234.55,307240,0
+ICUI.US,D,20190417,000000,235.01,236.85,223.32,225.32,523650,0
+ICUI.US,D,20190418,000000,226.49,229.53,219.13,221.79,282744,0
+ICUI.US,D,20190422,000000,220.95,225.95,220.49,225.69,196467,0
+ICUI.US,D,20190423,000000,225.46,227.88,223.3,225.09,185346,0
+ICUI.US,D,20190424,000000,224.8,228.55,223.621,227.88,94279,0
+ICUI.US,D,20190425,000000,227.82,227.82,222.29,225.51,169988,0
+ICUI.US,D,20190426,000000,226.27,227.87,223.48,225.55,219128,0
+ICUI.US,D,20190429,000000,225.38,229.64,225.295,225.99,132400,0
+ICUI.US,D,20190430,000000,225.66,229.57,223.725,227.5,180270,0
+ICUI.US,D,20190501,000000,228.2,230.71,224.57,225.51,164242,0
+ICUI.US,D,20190502,000000,224.87,231.49,223.01,231.05,211839,0
+ICUI.US,D,20190503,000000,231.62,236.08,230.33,231.09,256095,0
+ICUI.US,D,20190506,000000,227.45,237.95,226.45,237.18,260240,0
+ICUI.US,D,20190507,000000,236.08,236.57,232.13,233.58,262883,0
+ICUI.US,D,20190508,000000,232.84,236.94,231.21,235.27,330297,0
+ICUI.US,D,20190509,000000,233.54,236.16,226.65,230.53,338072,0
+ICUI.US,D,20190510,000000,222.47,231.25,217.445,228.92,513744,0
+ICUI.US,D,20190513,000000,224.91,228.4,220.39,224.31,332462,0
+ICUI.US,D,20190514,000000,225.22,228.57,223.76,227.4,185206,0
+ICUI.US,D,20190515,000000,225.53,227.82,224.9,225.27,163478,0
+ICUI.US,D,20190516,000000,225.51,232.31,224.24,228.96,238711,0
+ICUI.US,D,20190517,000000,226.74,228.985,224.475,224.59,168040,0
+ICUI.US,D,20190520,000000,222.99,226.3,221.765,223.47,110362,0
+ICUI.US,D,20190521,000000,224.51,229.3,223.2,225.82,131778,0
+ICUI.US,D,20190522,000000,226,228.573,223.6,227.62,144263,0
+ICUI.US,D,20190523,000000,225.64,226,222.447,224.5,99272,0
+ICUI.US,D,20190524,000000,225.17,226.85,223.48,225.66,112166,0
+ICUI.US,D,20190528,000000,225.47,229.84,224.27,227,187019,0
+ICUI.US,D,20190529,000000,226.64,227.45,221.83,222.53,187496,0
+ICUI.US,D,20190530,000000,222.76,225.875,221.752,223.51,87127,0
+ICUI.US,D,20190531,000000,221.8,221.8,212.27,212.8,256824,0
+ICUI.US,D,20190603,000000,213.77,216.64,212.29,214.46,175398,0
+ICUI.US,D,20190604,000000,216.32,223.39,216.32,223.02,120921,0
+ICUI.US,D,20190605,000000,224.1,227.57,223.49,226.93,122593,0
+ICUI.US,D,20190606,000000,227.33,228.82,225.02,226.78,166653,0
+ICUI.US,D,20190607,000000,227.7,230.91,227.07,230.19,132086,0
+ICUI.US,D,20190610,000000,230.99,237.6,227.42,227.7,236308,0
+ICUI.US,D,20190611,000000,228.82,238.63,228.82,237.97,237603,0
+ICUI.US,D,20190612,000000,237.84,239.78,236.21,239.28,170226,0
+ICUI.US,D,20190613,000000,240.43,240.65,236.63,239.33,127945,0
+ICUI.US,D,20190614,000000,238.18,242.68,237.89,241.71,140104,0
+ICUI.US,D,20190617,000000,242.55,244.81,238.66,238.84,160288,0
+ICUI.US,D,20190618,000000,239.64,242.755,237,240.98,185665,0
+ICUI.US,D,20190619,000000,241.54,246.9,241.12,246.34,127909,0
+ICUI.US,D,20190620,000000,249.5,249.5,245.805,248.16,134372,0
+ICUI.US,D,20190621,000000,246.98,249.295,245.23,248.87,197226,0
+ICUI.US,D,20190624,000000,249.11,249.11,245.04,246.22,117928,0
+ICUI.US,D,20190625,000000,247.14,250,246.025,249.25,193623,0
+ICUI.US,D,20190626,000000,248.81,251.195,243.13,245.53,148625,0
+ICUI.US,D,20190627,000000,246.61,249.48,243.71,248.07,137519,0
+ICUI.US,D,20190628,000000,248.26,255.33,247.95,251.91,553531,0
+ICUI.US,D,20190701,000000,254.85,254.85,248.63,250.49,140176,0
+ICUI.US,D,20190702,000000,251.07,251.07,245.76,247.31,107291,0
+ICUI.US,D,20190703,000000,247.89,249.88,246.31,249.48,31342,0
+ICUI.US,D,20190705,000000,248.41,251.46,247.21,251.46,63156,0
+ICUI.US,D,20190708,000000,250.16,250.16,245.79,247.47,114457,0
+ICUI.US,D,20190709,000000,244.33,247.39,231.123,246.96,94990,0
+ICUI.US,D,20190710,000000,247.54,249.48,246.32,247.26,78022,0
+ICUI.US,D,20190711,000000,247.75,248.05,245.05,246.56,129959,0
+ICUI.US,D,20190712,000000,247.11,249.47,245.09,248.8,139858,0
+ICUI.US,D,20190715,000000,248.73,252.405,248.06,249.1,103202,0
+ICUI.US,D,20190716,000000,249.01,249.475,246.54,248.68,119969,0
+ICUI.US,D,20190717,000000,248.35,251.326,247.2,248.49,98055,0
+ICUI.US,D,20190718,000000,248.35,252.06,247.25,247.56,123548,0
+ICUI.US,D,20190719,000000,248.45,252.76,247.36,251.65,125873,0
+ICUI.US,D,20190722,000000,251.89,253.22,249.25,250.53,165333,0
+ICUI.US,D,20190723,000000,251.34,253.12,247.69,252.89,101893,0
+ICUI.US,D,20190724,000000,252.2,254.44,250.47,253.48,109830,0
+ICUI.US,D,20190725,000000,253.48,256.01,252.115,252.79,109441,0
+ICUI.US,D,20190726,000000,253.64,256.4,251.01,254.69,124524,0
+ICUI.US,D,20190729,000000,254.05,254.985,251.97,253.65,106354,0
+ICUI.US,D,20190730,000000,252.14,257.85,252.14,257.38,80989,0
+ICUI.US,D,20190731,000000,257.11,258.32,253.81,254.44,81660,0
+ICUI.US,D,20190801,000000,254.64,259.72,252.9,255.21,129921,0
+ICUI.US,D,20190802,000000,254.47,256.38,251.18,255.95,116053,0
+ICUI.US,D,20190805,000000,251.75,254.09,246.955,247.46,130474,0
+ICUI.US,D,20190806,000000,247.85,252.08,244.82,245.99,222062,0
+ICUI.US,D,20190807,000000,243.21,246.12,239.88,245.67,324557,0
+ICUI.US,D,20190808,000000,169,177.61,160,163.96,2561400,0
+ICUI.US,D,20190809,000000,165,172.564,165,166.89,640485,0
+ICUI.US,D,20190812,000000,167.22,170.1,163.03,169.28,315281,0
+ICUI.US,D,20190813,000000,166.96,171.84,166.96,168.12,248464,0
+ICUI.US,D,20190814,000000,166.37,168.77,161.83,164.7,278179,0
+ICUI.US,D,20190815,000000,164.37,168.515,164.37,167.02,262262,0
+ICUI.US,D,20190816,000000,168,169.79,164.75,165.99,203220,0
+ICUI.US,D,20190819,000000,166.6,169.72,165.79,166.4,168430,0
+ICUI.US,D,20190820,000000,166.92,167.665,164.06,164.9,181894,0
+ICUI.US,D,20190821,000000,165.97,167.31,163.265,164.94,145729,0
+ICUI.US,D,20190822,000000,165.29,167.98,163.964,166.41,142315,0
+ICUI.US,D,20190823,000000,166.2,167.025,160.675,161.66,162482,0
+ICUI.US,D,20190826,000000,162.59,165,161.879,164.57,138016,0
+ICUI.US,D,20190827,000000,164.45,164.65,158.52,158.7,225563,0
+ICUI.US,D,20190828,000000,157.69,160.72,155.73,159.65,263218,0
+ICUI.US,D,20190829,000000,161.66,161.66,158.12,158.33,178584,0
+ICUI.US,D,20190830,000000,158.51,162.27,155,161.75,164443,0
+ICUI.US,D,20190903,000000,160.54,160.86,151.01,154.21,318469,0
+ICUI.US,D,20190904,000000,155.04,155.48,152.75,155.29,193224,0
+ICUI.US,D,20190905,000000,156.04,159.3,154.43,158.14,164658,0
+ICUI.US,D,20190906,000000,157.5,159.98,155.89,155.98,232434,0
+ICUI.US,D,20190909,000000,157.61,158.39,153.08,156.7,285416,0
+ICUI.US,D,20190910,000000,156.82,162.48,155.775,160.79,346590,0
+ICUI.US,D,20190911,000000,160.56,164.22,158.65,160.91,288037,0
+ICUI.US,D,20190912,000000,161.06,163.87,158.15,159.95,226077,0
+ICUI.US,D,20190913,000000,159.67,164.33,159.385,162.8,282831,0
+ICUI.US,D,20190916,000000,161.31,165.185,160.73,164.55,174274,0
+ICUI.US,D,20190917,000000,163.8,165.215,161.9,164.28,298092,0
+ICUI.US,D,20190918,000000,164.49,164.76,160.1,160.75,350018,0
+ICUI.US,D,20190919,000000,160.5,162.36,159.44,160,207452,0
+ICUI.US,D,20190920,000000,159.62,161.49,158.58,159.8,643793,0
+ICUI.US,D,20190923,000000,159.8,161.9,157.785,159.95,209865,0
+ICUI.US,D,20190924,000000,160.82,163.08,158.15,159.73,423986,0
+ICUI.US,D,20190925,000000,159.51,161.21,158.23,160.21,340392,0
+ICUI.US,D,20190926,000000,160.99,160.99,155.21,156.25,174516,0
+ICUI.US,D,20190927,000000,156.64,158.06,155.605,156.42,143012,0
+ICUI.US,D,20190930,000000,156.54,160.35,156.54,159.6,141345,0
+ICUI.US,D,20191001,000000,159.79,160.94,155.235,156.05,190016,0
+ICUI.US,D,20191002,000000,155.06,156.46,153.23,156.2,163639,0
+ICUI.US,D,20191003,000000,156.38,156.38,152.345,156.08,180788,0
+ICUI.US,D,20191004,000000,156.64,158.19,154.76,157.86,121579,0
+ICUI.US,D,20191007,000000,156.67,158.95,153.84,158.36,145064,0
+ICUI.US,D,20191008,000000,156.8,157.74,153.241,154.3,182618,0
+ICUI.US,D,20191009,000000,155.12,155.69,152.465,154.05,107897,0
+ICUI.US,D,20191010,000000,155.37,155.65,151.6,152.48,183607,0
+ICUI.US,D,20191011,000000,153.06,155.16,152.21,153.39,260719,0
+ICUI.US,D,20191014,000000,153.49,153.49,150.62,151.88,171539,0
+ICUI.US,D,20191015,000000,152.31,154.675,151,152.39,253893,0
+ICUI.US,D,20191016,000000,152.77,155.39,148.89,152.89,373695,0
+ICUI.US,D,20191017,000000,153.94,156.87,152.81,156.63,141254,0
+ICUI.US,D,20191018,000000,155.92,157.56,153.87,155.75,217215,0
+ICUI.US,D,20191021,000000,157.19,157.75,154.06,154.33,106654,0
+ICUI.US,D,20191022,000000,154.35,156.34,153.99,155.25,96158,0
+ICUI.US,D,20191023,000000,155.5,156.765,155.36,156.08,92873,0
+ICUI.US,D,20191024,000000,156.88,158.78,155.71,158.33,170014,0
+ICUI.US,D,20191025,000000,157.98,160.93,157.805,158.9,139933,0
+ICUI.US,D,20191028,000000,158.49,163.16,158.25,161.87,141090,0
+ICUI.US,D,20191029,000000,161.63,166.53,160.335,165.34,167558,0
+ICUI.US,D,20191030,000000,165.3,167.05,161.1,162.41,154808,0
+ICUI.US,D,20191031,000000,161.83,163.42,159.02,161.61,221575,0
+ICUI.US,D,20191101,000000,162.11,168.04,162.11,166.76,156941,0
+ICUI.US,D,20191104,000000,167.37,167.37,163.98,166.03,276538,0
+ICUI.US,D,20191105,000000,166.06,168.75,165.42,167.22,157639,0
+ICUI.US,D,20191106,000000,167.13,167.13,163.96,165.23,128246,0
+ICUI.US,D,20191107,000000,166.12,167.16,164.49,165.71,163041,0
+ICUI.US,D,20191108,000000,165.58,167.49,164.69,167.21,101858,0
+ICUI.US,D,20191111,000000,166.29,169.91,165.955,168.1,377875,0
+ICUI.US,D,20191112,000000,186,187.155,173.53,178.67,924217,0
+ICUI.US,D,20191113,000000,177.22,181.1,174.495,175.18,376279,0
+ICUI.US,D,20191114,000000,174.86,176.13,173.09,174.72,156000,0
+ICUI.US,D,20191115,000000,175.41,179.279,173.15,174.44,182970,0
+ICUI.US,D,20191118,000000,174,178.42,171.12,178.4,275937,0
+ICUI.US,D,20191119,000000,178.2,184.44,176.73,182.88,724164,0
+ICUI.US,D,20191120,000000,182.7,185.455,182.22,184.08,364024,0
+ICUI.US,D,20191121,000000,184.2,186.225,182.52,185.23,257695,0
+ICUI.US,D,20191122,000000,186,187.95,185.16,186.98,141180,0
+ICUI.US,D,20191125,000000,187.47,190.59,186.69,188.26,309682,0
+ICUI.US,D,20191126,000000,188.46,189.86,187.03,187.25,153857,0
+ICUI.US,D,20191127,000000,187.21,189.9,186.74,189.51,107322,0
+ICUI.US,D,20191129,000000,189.38,189.38,187.21,187.48,48242,0
+ICUI.US,D,20191202,000000,187.75,188.33,186.515,187.84,147119,0
+ICUI.US,D,20191203,000000,186.39,186.84,183.62,184.73,178069,0
+ICUI.US,D,20191204,000000,184.73,185.48,181.39,183.78,173259,0
+ICUI.US,D,20191205,000000,183.86,185.115,182.255,184.22,189789,0
+ICUI.US,D,20191206,000000,185.26,187.35,184.8,185.24,129101,0
+ICUI.US,D,20191209,000000,184.55,184.66,178.82,179.16,207162,0
+ICUI.US,D,20191210,000000,178.8,180.34,176.625,179.91,264117,0
+ICUI.US,D,20191211,000000,180.18,180.18,176.195,178.61,191109,0
+ICUI.US,D,20191212,000000,177.82,182.6,177.27,182.1,144427,0
+ICUI.US,D,20191213,000000,180.27,181.26,177.273,178.3,231512,0
+ICUI.US,D,20191216,000000,178.59,190.31,178.59,186.38,245535,0
+ICUI.US,D,20191217,000000,185.32,185.5,181.04,184.58,252564,0
+ICUI.US,D,20191218,000000,184.41,186.1,182.26,185.99,135594,0
+ICUI.US,D,20191219,000000,184.68,187.58,184.371,185.9,128962,0
+ICUI.US,D,20191220,000000,186.51,186.66,184.085,184.92,252368,0
+ICUI.US,D,20191223,000000,185.2,187.6,183.82,186.9,135709,0
+ICUI.US,D,20191224,000000,186.78,189.62,185.72,187.84,51799,0
+ICUI.US,D,20191226,000000,188.29,190.65,186.33,187.22,72675,0
+ICUI.US,D,20191227,000000,186.64,188.17,183.89,186.21,107152,0
+ICUI.US,D,20191230,000000,186.39,186.39,184.29,185.31,69662,0
+ICUI.US,D,20191231,000000,184.6,188.205,184.6,187.12,110902,0
+ICUI.US,D,20200102,000000,187.2,187.2,183.21,185.62,129573,0
+ICUI.US,D,20200103,000000,184.25,185.98,182.13,185.5,124525,0
+ICUI.US,D,20200106,000000,184.28,185.93,182.2,185.76,205426,0
+ICUI.US,D,20200107,000000,185.53,185.995,183.755,185.75,74406,0
+ICUI.US,D,20200108,000000,185.42,188.32,184.925,187.6,92508,0
+ICUI.US,D,20200109,000000,188.47,189.68,186.77,187.15,80052,0
+ICUI.US,D,20200110,000000,187.91,188.86,186.82,187.45,76536,0
+ICUI.US,D,20200113,000000,187.81,187.81,182.57,185.47,146113,0
+ICUI.US,D,20200114,000000,185.54,189.85,185,189.01,104858,0
+ICUI.US,D,20200115,000000,189.14,194.88,188.37,194.35,189287,0
+ICUI.US,D,20200116,000000,194.81,196.03,185.4,188.44,279012,0
+ICUI.US,D,20200117,000000,189.02,192.99,187.6,191.54,153895,0
+ICUI.US,D,20200121,000000,191.7,193.466,190,190.72,113446,0
+ICUI.US,D,20200122,000000,191.11,194.6,191.11,194.26,101011,0
+ICUI.US,D,20200123,000000,194.15,194.91,187.89,188.42,213949,0
+ICUI.US,D,20200124,000000,188.93,190.683,186.4,187.69,70503,0
+ICUI.US,D,20200127,000000,185.2,187.44,184.41,186,115642,0
+ICUI.US,D,20200128,000000,186.5,189.63,185.26,187.08,67620,0
+ICUI.US,D,20200129,000000,186.72,188.725,184.57,185.07,106759,0
+ICUI.US,D,20200130,000000,183.8,187.22,181.94,185.42,62078,0
+ICUI.US,D,20200131,000000,185.04,185.52,181.67,182.47,83504,0
+ICUI.US,D,20200203,000000,182.13,189.15,182.13,188.96,160416,0
+ICUI.US,D,20200204,000000,190.88,193.17,189.14,192.46,70267,0
+ICUI.US,D,20200205,000000,193.87,197.39,192.88,196.28,91087,0
+ICUI.US,D,20200206,000000,208,216.46,207.06,214.48,653488,0
+ICUI.US,D,20200207,000000,213.6,217.235,208.58,210.76,144054,0
+ICUI.US,D,20200210,000000,210.39,211.05,208.73,210.61,98644,0
+ICUI.US,D,20200211,000000,211.52,215.25,210.088,211.81,81322,0
+ICUI.US,D,20200212,000000,213.51,213.51,209.66,209.99,89575,0
+ICUI.US,D,20200213,000000,209.16,214.78,208.34,211.4,115133,0
+ICUI.US,D,20200214,000000,211.91,215.08,210.945,214,45273,0
+ICUI.US,D,20200218,000000,212.095,214.358,211.22,213.26,84393,0
+ICUI.US,D,20200219,000000,214.49,217.06,213.5,216.15,54086,0
+ICUI.US,D,20200220,000000,215.42,218.16,213.175,215.34,63773,0
+ICUI.US,D,20200221,000000,214.95,217.505,213.18,215.73,87841,0
+ICUI.US,D,20200224,000000,209.65,211.98,206.82,209.6,77866,0
+ICUI.US,D,20200225,000000,210.3,210.3,203.305,203.99,96552,0
+ICUI.US,D,20200226,000000,204.61,206.78,202.84,204.33,85787,0
+ICUI.US,D,20200227,000000,193.61,214.03,193.61,200.35,230132,0
+ICUI.US,D,20200228,000000,196.31,207.2,185.46,195.81,307567,0
+ICUI.US,D,20200302,000000,196.35,202.48,193.48,200.77,162894,0
+ICUI.US,D,20200303,000000,201.17,205.27,191.84,194.61,99556,0
+ICUI.US,D,20200304,000000,198.34,199.61,196.01,198.44,135546,0
+ICUI.US,D,20200305,000000,194.62,195.81,189.08,191.78,139405,0
+ICUI.US,D,20200306,000000,185.19,190.71,180,188.11,248901,0
+ICUI.US,D,20200309,000000,177.89,181.9854,163.73,178.57,178425,0
+ICUI.US,D,20200310,000000,182.24,191.94,177.23,190.58,203922,0
+ICUI.US,D,20200311,000000,187,187,174.64,180.56,217368,0
+ICUI.US,D,20200312,000000,166.83,180.26,161.935,178.01,189879,0
+ICUI.US,D,20200313,000000,184.74,190.96,167.49,180.56,250951,0
+ICUI.US,D,20200316,000000,162.13,175.01,159.24,160.04,128434,0
+ICUI.US,D,20200317,000000,163.07,188.8,158.01,176.87,248534,0
+ICUI.US,D,20200318,000000,175.78,183.94,167.592,183.61,244555,0
+ICUI.US,D,20200319,000000,184,193.45,174.39,178.81,369908,0
+ICUI.US,D,20200320,000000,176.85,184.18,171.1306,172.9,327243,0
+ICUI.US,D,20200323,000000,174.39,174.39,159.38,162.63,143311,0
+ICUI.US,D,20200324,000000,169.27,182.8299,166.115,182.26,243630,0
+ICUI.US,D,20200325,000000,182.93,201,179.48,189.58,258165,0
+ICUI.US,D,20200326,000000,190.13,197.28,178.67,183.07,222640,0
+ICUI.US,D,20200327,000000,178.71,194.44,174.07,187.67,313547,0
+ICUI.US,D,20200330,000000,189.31,197.68,185.38,196.87,132739,0
+ICUI.US,D,20200331,000000,196.56,202.73,194.2775,201.77,155490,0
+ICUI.US,D,20200401,000000,195.28,207.44,190.56,202.55,230012,0
+ICUI.US,D,20200402,000000,200.3,209.53,197.51,204.83,172687,0
+ICUI.US,D,20200403,000000,204.07,209.315,202,204.87,195462,0
+ICUI.US,D,20200406,000000,207.15,210.61,203.2,207.01,229070,0
+ICUI.US,D,20200407,000000,209.6,214.98,204.21,205.55,198255,0
+ICUI.US,D,20200408,000000,208.1,211.87,200.4097,207.44,295864,0
+ICUI.US,D,20200409,000000,208.25,211.7,202.1691,207.96,221293,0
+ICUI.US,D,20200413,000000,208,209.26,199.38,201.43,161182,0
+ICUI.US,D,20200414,000000,205.16,206.6999,200,206.49,164942,0
+ICUI.US,D,20200415,000000,202.51,214.9895,201.47,212.35,119369,0
+ICUI.US,D,20200416,000000,213.8,222.77,213.8,217.01,264096,0
+ICUI.US,D,20200417,000000,221.46,225.26,215.11,224.05,176754,0
+ICUI.US,D,20200420,000000,223.3,227.83,214.65,215.39,144110,0
+ICUI.US,D,20200421,000000,212.35,218.5575,210.3631,215.56,90959,0
+ICUI.US,D,20200422,000000,218.45,219.875,213.6,214.29,177277,0
+ICUI.US,D,20200423,000000,214.64,225.7,214.64,221.99,243750,0
+ICUI.US,D,20200424,000000,224.58,226.34,219.19,225.6,161158,0
+ICUI.US,D,20200427,000000,227.95,236.505,225.67,230.89,172669,0
+ICUI.US,D,20200428,000000,232.81,232.81,222.33,224.03,147741,0
+ICUI.US,D,20200429,000000,226.79,229.73,222.06,222.51,109672,0
+ICUI.US,D,20200430,000000,221.3,229.84,218.97,219.31,117886,0
+ICUI.US,D,20200501,000000,217.46,219.1,213.09,217.82,128450,0
+ICUI.US,D,20200504,000000,216.64,218.545,211.24,213.34,113486,0
+ICUI.US,D,20200505,000000,217.78,220.48,214.587,217.8,143454,0
+ICUI.US,D,20200506,000000,219.21,219.835,215.06,217.16,121466,0
+ICUI.US,D,20200507,000000,218,223.5199,215,217.36,179524,0
+ICUI.US,D,20200508,000000,211.55,211.55,196.73,198.1,427747,0
+ICUI.US,D,20200511,000000,201.09,203.5,196.19,200.54,246733,0
+ICUI.US,D,20200512,000000,200.3,200.3,186.86,187.36,310798,0
+ICUI.US,D,20200513,000000,187,188,176.58,181.99,289470,0
+ICUI.US,D,20200514,000000,181.27,186.21,176,185.45,200802,0
+ICUI.US,D,20200515,000000,186.94,186.94,181.85,185.96,126561,0
+ICUI.US,D,20200518,000000,187.71,194.11,184.53,186.7,153682,0
+ICUI.US,D,20200519,000000,185.39,190.24,185.19,188.89,147020,0
+ICUI.US,D,20200520,000000,190.32,190.32,184.74,187.36,212708,0
+ICUI.US,D,20200521,000000,186.3,192.75,185.99,190.63,178846,0
+ICUI.US,D,20200522,000000,189.95,194.14,188.13,191.03,113995,0
+ICUI.US,D,20200526,000000,192.575,194.7,190.72,192.28,92982,0
+ICUI.US,D,20200527,000000,193.11,197.92,190.35,197.08,196821,0
+ICUI.US,D,20200528,000000,198.83,201.29,196.69,197.05,186505,0
+ICUI.US,D,20200529,000000,196.73,201.67,196.17,199.62,236533,0
+ICUI.US,D,20200601,000000,200.23,204.53,199.245,202.32,181798,0
+ICUI.US,D,20200602,000000,201.37,202.01,195.92,196.9,131585,0
+ICUI.US,D,20200603,000000,197.35,200.08,195.645,199.5,151812,0
+ICUI.US,D,20200604,000000,199.09,199.09,188.82,193.24,162831,0
+ICUI.US,D,20200605,000000,195.3,201.45,190.37,199.89,193005,0
+ICUI.US,D,20200608,000000,198.49,203.79,198.49,202.63,119473,0
+ICUI.US,D,20200609,000000,202.69,202.69,192.91,193.26,199685,0
+ICUI.US,D,20200610,000000,193.11,193.11,184.04,185.02,216276,0
+ICUI.US,D,20200611,000000,183,185.9,179.96,180.27,184899,0
+ICUI.US,D,20200612,000000,185.94,186.46,175.18,178.06,200237,0
+ICUI.US,D,20200615,000000,175.57,179.98,175.24,176.92,207271,0
+ICUI.US,D,20200616,000000,180.83,181.52,177.41,178,257648,0
+ICUI.US,D,20200617,000000,179.55,184.73,178.445,183.32,159626,0
+ICUI.US,D,20200618,000000,182.5,182.79,178.36,178.94,177901,0
+ICUI.US,D,20200619,000000,180.57,182.015,176.92,178.76,239778,0
+ICUI.US,D,20200622,000000,178.06,179.97,177.0426,179,135960,0
+ICUI.US,D,20200623,000000,180.03,183.33,179.01,179.57,218875,0
+ICUI.US,D,20200624,000000,179.02,179.02,172.11,172.64,119696,0
+ICUI.US,D,20200625,000000,170.65,174.49,170.57,174.03,217470,0
+ICUI.US,D,20200626,000000,173.97,175.12,171.05,172.31,217392,0
+ICUI.US,D,20200629,000000,172.92,180.31,171.49,180.16,140842,0
+ICUI.US,D,20200630,000000,180.4,184.95,179.3,184.31,228094,0
+ICUI.US,D,20200701,000000,183.91,184.94,180.12,182.55,194210,0
+ICUI.US,D,20200702,000000,183.17,188.775,182.8,186.72,170566,0
+ICUI.US,D,20200706,000000,187.78,190.805,186.43,187.9,221395,0
+ICUI.US,D,20200707,000000,187.04,189.95,185.93,187.29,104174,0
+ICUI.US,D,20200708,000000,186.23,188.06,181.28,184,126928,0
+ICUI.US,D,20200709,000000,184.15,185.94,179.46,180.55,92798,0
+ICUI.US,D,20200710,000000,181.17,183.58,178.66,183.35,109841,0
+ICUI.US,D,20200713,000000,184.57,187.485,180.56,181.06,81555,0
+ICUI.US,D,20200714,000000,181.42,183.69,180.03,183.47,92431,0
+ICUI.US,D,20200715,000000,185.75,189.39,185.71,189.14,83567,0
+ICUI.US,D,20200716,000000,188.46,189.62,185.58,187.44,69402,0
+ICUI.US,D,20200717,000000,187.91,191.19,187.91,188.08,77864,0
+ICUI.US,D,20200720,000000,188.67,191.21,188.25,190.96,85411,0
+ICUI.US,D,20200721,000000,192.61,193.59,190.46,190.93,101836,0
+ICUI.US,D,20200722,000000,191.71,195.82,190.94,194,63552,0
+ICUI.US,D,20200723,000000,193.99,197.27,193.05,193.5,50003,0
+ICUI.US,D,20200724,000000,193.57,193.57,189.02,192.46,49993,0
+ICUI.US,D,20200727,000000,192.29,193.94,190.59,192.36,55834,0
+ICUI.US,D,20200728,000000,192.2,192.82,187.66,188.5,118393,0
+ICUI.US,D,20200729,000000,189.87,194.53,189.87,190.18,186712,0
+ICUI.US,D,20200730,000000,188.63,191.98,181.53,187.28,191118,0
+ICUI.US,D,20200731,000000,187.55,187.55,180.09,183.73,111284,0
+ICUI.US,D,20200803,000000,185.43,185.43,181.21,183.78,76921,0
+ICUI.US,D,20200804,000000,183.43,186.78,182.37,184.06,57417,0
+ICUI.US,D,20200805,000000,184.62,186.53,183.28,184.79,77711,0
+ICUI.US,D,20200806,000000,185.05,185.05,176.11,177.73,149264,0
+ICUI.US,D,20200807,000000,177.37,179.25,176.535,177.7,101214,0
+ICUI.US,D,20200810,000000,179.6,181.815,177.72,178.88,186657,0
+ICUI.US,D,20200811,000000,197.21,197.21,189.07,193.33,424142,0
+ICUI.US,D,20200812,000000,194.24,194.24,188.96,189.08,216200,0
+ICUI.US,D,20200813,000000,189.68,192.14,188.055,188.85,111727,0
+ICUI.US,D,20200814,000000,188.08,188.08,184.215,186.63,98488,0
+ICUI.US,D,20200817,000000,186.36,188.08,183.95,184.47,89911,0
+ICUI.US,D,20200818,000000,184.03,185.9,183,185.73,83232,0
+ICUI.US,D,20200819,000000,185.43,185.93,183.035,184.43,85590,0
+ICUI.US,D,20200820,000000,184.08,184.78,180.48,181.55,94585,0
+ICUI.US,D,20200821,000000,181.22,182.84,178.4321,180.85,103648,0
+ICUI.US,D,20200824,000000,181.49,182.79,179.88,182.59,106385,0
+ICUI.US,D,20200825,000000,183.46,191.88,182.44,191.44,220460,0
+ICUI.US,D,20200826,000000,190.03,192.11,187.71,191.56,134155,0
+ICUI.US,D,20200827,000000,191.93,200.58,190.29,198.15,239689,0
+ICUI.US,D,20200828,000000,197.71,199.03,194.845,196.3,94771,0
+ICUI.US,D,20200831,000000,195.42,200.79,190.3604,200.24,215926,0
+ICUI.US,D,20200901,000000,200.02,200.185,196.19,197.98,304867,0
+ICUI.US,D,20200902,000000,202.65,202.65,197.42,199.3,110534,0
+ICUI.US,D,20200903,000000,197.94,197.94,191.49,192.81,95744,0
+ICUI.US,D,20200904,000000,193.18,193.54,183.7,187.36,162384,0
+ICUI.US,D,20200908,000000,185.64,187.99,182.68,186.1,145557,0
+ICUI.US,D,20200909,000000,187.2,195.77,186,195.15,180876,0
+ICUI.US,D,20200910,000000,194.7,197.335,193.04,193.41,140143,0
+ICUI.US,D,20200911,000000,194.59,195.8,190.88,191.99,89497,0
+ICUI.US,D,20200914,000000,192.56,195.97,191.89,192.04,124313,0
+ICUI.US,D,20200915,000000,193.25,194.9225,190.54,191.85,78403,0
+ICUI.US,D,20200916,000000,192.43,194.39,189.86,191.39,95216,0
+ICUI.US,D,20200917,000000,189.71,195.75,186.26,195.09,201328,0
+ICUI.US,D,20200918,000000,196.82,206.6232,196.09,198.52,323725,0
+ICUI.US,D,20200921,000000,195.84,196.3281,187.58,191.92,269868,0
+ICUI.US,D,20200922,000000,192.93,195,187.45,189.38,140777,0
+ICUI.US,D,20200923,000000,189.46,190.55,185.45,185.57,153026,0
+ICUI.US,D,20200924,000000,185.1,186.59,182.08,183.45,132921,0
+ICUI.US,D,20200925,000000,182.16,186.6125,180.75,186.47,134186,0
+ICUI.US,D,20200928,000000,188.28,189.12,185.1,185.48,84750,0
+ICUI.US,D,20200929,000000,185.19,188.09,183.01,183.19,72583,0
+ICUI.US,D,20200930,000000,183.22,184.735,181.385,182.76,108924,0
+ICUI.US,D,20201001,000000,182.58,185.07,179.41,180.27,106899,0
+ICUI.US,D,20201002,000000,178.35,180.48,176.78,177.6,130974,0
+ICUI.US,D,20201005,000000,178.59,182.5899,178.59,181.45,99560,0
+ICUI.US,D,20201006,000000,181.35,184.41,180.39,182.15,89219,0
+ICUI.US,D,20201007,000000,182.63,187.63,182.63,187.2,65517,0
+ICUI.US,D,20201008,000000,188.34,194.34,187.59,194.03,140342,0
+ICUI.US,D,20201009,000000,194.88,195.77,191.26,191.85,78994,0
+ICUI.US,D,20201012,000000,193.25,199.8,192.4,197.84,113369,0
+ICUI.US,D,20201013,000000,196.15,199.45,193.67,199.13,112258,0
+ICUI.US,D,20201014,000000,199.87,202.225,198,200.19,103016,0
+ICUI.US,D,20201015,000000,199.25,203.64,196.55,202.47,71968,0
+ICUI.US,D,20201016,000000,202.22,208.77,198.95,199.17,163303,0
+ICUI.US,D,20201019,000000,198.41,200.45,190.29,191.42,104511,0
+ICUI.US,D,20201020,000000,191.38,193.12,189.775,190.35,52086,0
+ICUI.US,D,20201021,000000,191.64,193.63,190.01,192.43,60652,0
+ICUI.US,D,20201022,000000,193.4,194.89,190.54,194.11,111665,0
+ICUI.US,D,20201023,000000,195.83,195.83,192.03,192.8,89485,0
+ICUI.US,D,20201026,000000,191.61,193.875,188.56,190.3,84966,0
+ICUI.US,D,20201027,000000,190.39,194.2699,189.46,189.85,110623,0
+ICUI.US,D,20201028,000000,187.59,189.94,182.36,183.07,117255,0
+ICUI.US,D,20201029,000000,183.08,183.25,179.9,179.9,115830,0
+ICUI.US,D,20201030,000000,180.29,182.025,176.52,177.79,236533,0
+ICUI.US,D,20201102,000000,179.4,182.78,176.185,181.02,261245,0
+ICUI.US,D,20201103,000000,182.65,187.7,180.53,186.65,142176,0
+ICUI.US,D,20201104,000000,189.58,191.775,185,187.06,139004,0
+ICUI.US,D,20201105,000000,189.59,190.67,185,188.29,129418,0
+ICUI.US,D,20201106,000000,195,205,187.385,188.26,216265,0
+ICUI.US,D,20201109,000000,196.96,198.6,190.63,191.22,181049,0
+ICUI.US,D,20201110,000000,190.97,196.58,189.43,196.13,135576,0
+ICUI.US,D,20201111,000000,196,196,191.72,195,143525,0
+ICUI.US,D,20201112,000000,195,197,193.26,195.1,139242,0
+ICUI.US,D,20201113,000000,196.55,200,193.65,197.61,110864,0
+ICUI.US,D,20201116,000000,199.1,199.1,188.21,188.82,162738,0
+ICUI.US,D,20201117,000000,186.56,190.4,185.32,188.25,103081,0
+ICUI.US,D,20201118,000000,187.97,188.15,185.37,185.85,84550,0
+ICUI.US,D,20201119,000000,185.67,187.76,184.42,186.08,86302,0
+ICUI.US,D,20201120,000000,185.62,186.73,183.17,185.68,422062,0
+ICUI.US,D,20201123,000000,185.93,188.47,184.76,185.24,91701,0
+ICUI.US,D,20201124,000000,185.36,187.54,183.23,186.96,76957,0
+ICUI.US,D,20201125,000000,187.26,187.26,183.93,184.92,54235,0
+ICUI.US,D,20201127,000000,184.69,186.99,184.25,186.78,34950,0
+ICUI.US,D,20201130,000000,186.61,189.25,184.585,188.7,87840,0
+ICUI.US,D,20201201,000000,188.92,191.025,188,188.97,105891,0
+ICUI.US,D,20201202,000000,188.23,192.13,187.19,190.78,65028,0
+ICUI.US,D,20201203,000000,189.14,195,188.3147,194,100474,0
+ICUI.US,D,20201204,000000,193.91,198.56,193.28,197.6,87261,0
+ICUI.US,D,20201207,000000,197.02,200.69,193.975,196.57,85179,0
+ICUI.US,D,20201208,000000,195.63,199.29,195.63,196.92,80129,0
+ICUI.US,D,20201209,000000,198.3,198.3,195,196.18,76679,0
+ICUI.US,D,20201210,000000,196.17,198.5,194.905,196.85,80004,0
+ICUI.US,D,20201211,000000,195.84,197.9,192.82,195.09,68701,0
+ICUI.US,D,20201214,000000,194.53,199.81,191.15,191.33,119501,0
+ICUI.US,D,20201215,000000,191.57,198.96,188.84,196.26,256994,0
+ICUI.US,D,20201216,000000,196.51,205.92,195.5,205.34,282792,0
+ICUI.US,D,20201217,000000,204.48,212.77,204.48,209.59,415851,0
+ICUI.US,D,20201218,000000,209.62,214.38,206,213.69,558274,0
+ICUI.US,D,20201221,000000,210.86,212.9675,202.87,207.11,332504,0
+ICUI.US,D,20201222,000000,206.11,212.42,204.86,208.82,156456,0
+ICUI.US,D,20201223,000000,210.25,212.6975,207.286,211.17,63283,0
+ICUI.US,D,20201224,000000,211.17,213.27,209.84,211.72,36587,0
+ICUI.US,D,20201228,000000,212.57,215.22,212.2,214.55,70246,0
+ICUI.US,D,20201229,000000,214.11,214.83,212.3701,214.65,60630,0
+ICUI.US,D,20201230,000000,214.57,215.93,213.45,213.86,87679,0
+ICUI.US,D,20201231,000000,214.87,215.85,210.79,214.49,85618,0
+ICUI.US,D,20210104,000000,215.93,217.7217,208.6,212.06,101753,0
+ICUI.US,D,20210105,000000,211.45,219.62,211.45,219.29,190645,0
+ICUI.US,D,20210106,000000,218.4,220,210.925,219.77,285473,0
+ICUI.US,D,20210107,000000,220,220,217.33,219.99,206341,0
+ICUI.US,D,20210108,000000,219.96,227.07,218.53,221.48,343779,0
+ICUI.US,D,20210111,000000,221.5,223.235,220.13,222.54,177104,0
+ICUI.US,D,20210112,000000,222.8,226.93,216.52,217.54,191024,0
+ICUI.US,D,20210113,000000,216.21,226,213.53,222.07,199196,0
+ICUI.US,D,20210114,000000,222.53,225.99,218.93,221.38,75463,0
+ICUI.US,D,20210115,000000,221.38,223.54,214.9001,215.47,107269,0
+ICUI.US,D,20210119,000000,217.88,218.145,213.54,217.52,99121,0
+ICUI.US,D,20210120,000000,217.29,220.91,216.12,217.77,114287,0
+ICUI.US,D,20210121,000000,218.39,220.38,215.41,217.66,124493,0
+ICUI.US,D,20210122,000000,217.01,221.6,215,220.68,71043,0
+ICUI.US,D,20210125,000000,221.23,223.44,219.39,221.73,68781,0
+ICUI.US,D,20210126,000000,222.59,223.325,215.115,215.75,118923,0
+ICUI.US,D,20210127,000000,212.95,213.5,202.18,203.36,205672,0
+ICUI.US,D,20210128,000000,202.69,207.6,200.12,204.29,179495,0
+ICUI.US,D,20210129,000000,204.09,206.76,202.17,204.48,120861,0
+ICUI.US,D,20210201,000000,206.65,208.68,200.46,203.25,113432,0
+ICUI.US,D,20210202,000000,205.34,209.3,201.78,207.5,99929,0
+ICUI.US,D,20210203,000000,206.99,211.25,206.19,210.59,71819,0
+ICUI.US,D,20210204,000000,211.48,217.295,210.88,211.94,77199,0
+ICUI.US,D,20210205,000000,213.22,213.83,208.16,208.92,71311,0
+ICUI.US,D,20210208,000000,209.57,209.8,205.995,207.88,100724,0
+ICUI.US,D,20210209,000000,208.67,212.27,207.95,210.67,40788,0
+ICUI.US,D,20210210,000000,210.65,213.59,210.65,212.78,50907,0
+ICUI.US,D,20210211,000000,214.07,218.37,213.91,217.99,80215,0
+ICUI.US,D,20210212,000000,218.54,221.19,218.5,220.44,65550,0
+ICUI.US,D,20210216,000000,219.17,222.22,215.845,218.96,55571,0
+ICUI.US,D,20210217,000000,218.09,223.73,217.865,219.14,213592,0
+ICUI.US,D,20210218,000000,219.4,220.455,215.78,217.15,121785,0
+ICUI.US,D,20210219,000000,217.66,217.66,212.05,212.58,68241,0
+ICUI.US,D,20210222,000000,210.56,218.025,209.63,216.25,104080,0
+ICUI.US,D,20210223,000000,214.67,218.3249,211.56,217.01,51971,0
+ICUI.US,D,20210224,000000,217.17,221,217.17,219.54,61589,0
+ICUI.US,D,20210225,000000,219.69,220.28,216.38,218.19,72934,0
+ICUI.US,D,20210226,000000,218.19,218.19,199.03,207.5,242799,0
+ICUI.US,D,20210301,000000,208.85,210.831,204.4,207.48,151623,0
+ICUI.US,D,20210302,000000,206.43,207.67,203.52,204.72,121172,0
+ICUI.US,D,20210303,000000,204.09,205,200.22,202.9,84656,0
+ICUI.US,D,20210304,000000,203.55,204,197.49,198.22,126136,0
+ICUI.US,D,20210305,000000,198.45,203.53,193.48,202.02,106917,0
+ICUI.US,D,20210308,000000,200.96,201.14,196.7,198.05,201114,0
+ICUI.US,D,20210309,000000,198.6,204.84,196.92,197.58,215862,0
+ICUI.US,D,20210310,000000,198.57,204.8,198.57,202.96,99769,0
+ICUI.US,D,20210311,000000,203.83,206.715,202.495,203.47,141062,0
+ICUI.US,D,20210312,000000,202.48,207.5,201.57,203.88,141404,0
+ICUI.US,D,20210315,000000,205.25,207.94,204.06,206.74,106830,0
+ICUI.US,D,20210316,000000,206,207.7899,204.155,206.36,81123,0
+ICUI.US,D,20210317,000000,206.52,206.91,204.01,205.44,67132,0
+ICUI.US,D,20210318,000000,205.59,207.35,202.86,203.92,97519,0
+ICUI.US,D,20210319,000000,203.85,209.65,202.86,207.42,198465,0
+ICUI.US,D,20210322,000000,206.65,209.37,204.885,207.39,183021,0
+ICUI.US,D,20210323,000000,207.98,208.25,205.51,207.45,263025,0
+ICUI.US,D,20210324,000000,209.45,212.85,206.5775,207.52,98547,0
+ICUI.US,D,20210325,000000,207.1,208.37,200.76,204.12,108295,0
+ICUI.US,D,20210326,000000,204.81,210.32,204.585,209.83,59455,0
+ICUI.US,D,20210329,000000,209.43,211.69,205.995,207.55,115552,0
+ICUI.US,D,20210330,000000,207.46,208.57,206.37,207.74,43888,0
+ICUI.US,D,20210331,000000,207.07,209.64,205.02,205.44,129431,0
+ICUI.US,D,20210401,000000,205.49,209.75,203,207.45,87956,0
+ICUI.US,D,20210405,000000,207.53,208.5,203.03,204.73,138997,0
+ICUI.US,D,20210406,000000,203.55,207.22,201.54,205.01,131903,0
+ICUI.US,D,20210407,000000,205.58,206.45,203.16,204.56,92276,0
+ICUI.US,D,20210408,000000,205.55,206,202.47,204.01,87127,0
+ICUI.US,D,20210409,000000,203.74,205,202.5,204.19,91799,0
+ICUI.US,D,20210412,000000,204.43,207.66,203.16,205.5,95099,0
+ICUI.US,D,20210413,000000,205.65,207.37,205.125,206,40605,0
+ICUI.US,D,20210414,000000,205.89,209.265,204.96,205.63,96681,0
+ICUI.US,D,20210415,000000,206.79,209.36,206.15,208.26,109308,0
+ICUI.US,D,20210416,000000,208.28,213.69,207.18,211.7,124264,0
+ICUI.US,D,20210419,000000,211.98,212.03,209.01,211.18,84195,0
+ICUI.US,D,20210420,000000,211.71,215.58,208.76,213.75,83334,0
+ICUI.US,D,20210421,000000,213.9,217.17,212,215.73,78634,0
+ICUI.US,D,20210422,000000,215.78,216.465,213.09,213.78,98368,0
+ICUI.US,D,20210423,000000,212.99,214.6968,211.48,211.85,93310,0
+ICUI.US,D,20210426,000000,211.62,213.2,208.73,212.45,87306,0
+ICUI.US,D,20210427,000000,211.28,211.28,205.16,210.25,119968,0
+ICUI.US,D,20210428,000000,209.87,212.92,208.18,212.49,58227,0
+ICUI.US,D,20210429,000000,212.14,212.17,204.55,208.33,133267,0
+ICUI.US,D,20210430,000000,208.55,209.91,205.175,208.27,124643,0
+ICUI.US,D,20210503,000000,208.53,209.22,206.07,207.63,110919,0
+ICUI.US,D,20210504,000000,208.98,209.885,204.11,207,123102,0
+ICUI.US,D,20210505,000000,207.89,211.8,207.89,210.3,152345,0
+ICUI.US,D,20210506,000000,209.19,212.65,205.39,210.84,122037,0
+ICUI.US,D,20210507,000000,205.43,208,196.725,199.78,273960,0
+ICUI.US,D,20210510,000000,201.36,202.59,199.305,199.99,169369,0
+ICUI.US,D,20210511,000000,199.54,201,196.06,196.57,151188,0
+ICUI.US,D,20210512,000000,197.57,201.295,190,190.83,207108,0
+ICUI.US,D,20210513,000000,191.07,196.76,190.63,195.48,170151,0
+ICUI.US,D,20210514,000000,196.96,200.11,195.535,199,123186,0
+ICUI.US,D,20210517,000000,198.25,200.5,197.88,200.2,126836,0
+ICUI.US,D,20210518,000000,199.2,204.64,196.04,200.61,149676,0
+ICUI.US,D,20210519,000000,199.54,200.18,194.39,196.75,82613,0
+ICUI.US,D,20210520,000000,196.53,201.89,192.4,201.42,176093,0
+ICUI.US,D,20210521,000000,202.11,207.57,201.25,205.29,206573,0
+ICUI.US,D,20210524,000000,207.27,207.745,203.34,204.49,200575,0
+ICUI.US,D,20210525,000000,204.77,207.92,204.2,207.25,95701,0
+ICUI.US,D,20210526,000000,207.44,207.5,204,205.76,109388,0
+ICUI.US,D,20210527,000000,205.27,207.61,203.69,207.27,115175,0
+ICUI.US,D,20210528,000000,208.72,211.225,207.68,208.06,111590,0
+ICUI.US,D,20210601,000000,208.02,208.02,204.92,206.49,76706,0
+ICUI.US,D,20210602,000000,207.35,207.35,203.13,204.75,123271,0
+ICUI.US,D,20210603,000000,204.91,205.77,201.84,205.02,70012,0
+ICUI.US,D,20210604,000000,206.58,206.82,204.06,205.8,37534,0
+ICUI.US,D,20210607,000000,205.73,206.77,202.6,202.79,106807,0
+ICUI.US,D,20210608,000000,204.19,204.19,200.67,202.83,58894,0
+ICUI.US,D,20210609,000000,203.84,205.99,202.23,204.63,60866,0
+ICUI.US,D,20210610,000000,205.16,207.12,203.2725,206.63,66916,0
+ICUI.US,D,20210611,000000,207.1,207.6,203.64,204.9,85136,0
+ICUI.US,D,20210614,000000,205.65,206.3,203.4,205.28,102436,0
+ICUI.US,D,20210615,000000,205.72,205.72,202.6,204.54,81595,0
+ICUI.US,D,20210616,000000,204.81,205.625,202.46,204.82,52107,0
+ICUI.US,D,20210617,000000,204.68,205.58,204.0201,205.37,47167,0
+ICUI.US,D,20210618,000000,204.58,205.9755,202.601,203.14,116681,0
+ICUI.US,D,20210621,000000,204.11,208.91,202.48,208.14,86388,0
+ICUI.US,D,20210622,000000,208.42,209.26,206.38,206.49,71650,0
+ICUI.US,D,20210623,000000,206.61,207.98,204.01,207.25,90034,0
+ICUI.US,D,20210624,000000,207.47,208.34,205.02,206.02,108245,0
+ICUI.US,D,20210625,000000,205.68,211.33,204.91,209.04,236836,0
+ICUI.US,D,20210628,000000,208.06,208.06,204.62,205.4,62136,0
+ICUI.US,D,20210629,000000,205.25,206.72,203.47,205.41,62973,0
+ICUI.US,D,20210630,000000,205.76,206.11,202.845,205.8,83904,0
+ICUI.US,D,20210701,000000,206.42,209.6,206.4,208.16,92231,0
+ICUI.US,D,20210702,000000,207.93,208.55,205.53,207.87,57693,0
+ICUI.US,D,20210706,000000,208.25,208.38,205.26,206.68,89301,0
+ICUI.US,D,20210707,000000,207,209.73,204.54,209.3,52656,0
+ICUI.US,D,20210708,000000,207.72,209.6,205.34,209.3,50941,0
+ICUI.US,D,20210709,000000,210.44,212.27,206.16,207.17,167435,0
+ICUI.US,D,20210712,000000,207.89,207.89,205.4,206.73,84713,0
+ICUI.US,D,20210713,000000,205.84,206.265,202.57,203.95,129777,0
+ICUI.US,D,20210714,000000,204.31,204.47,193.695,194.64,295099,0
+ICUI.US,D,20210715,000000,194.64,196.82,192.5575,195.95,162496,0
+ICUI.US,D,20210716,000000,195.94,198.36,194.54,194.79,158715,0
+ICUI.US,D,20210719,000000,193.85,196.07,193.16,194.91,123716,0
+ICUI.US,D,20210720,000000,196.14,199.1,194.93,196.7,108358,0
+ICUI.US,D,20210721,000000,197.37,199.61,194.25,197.07,103572,0
+ICUI.US,D,20210722,000000,197.68,197.68,195.3,196.33,93653,0
+ICUI.US,D,20210723,000000,196.71,199.3175,196.09,198.84,63055,0
+ICUI.US,D,20210726,000000,198.84,199.85,195.58,196.28,101961,0
+ICUI.US,D,20210727,000000,195.25,197.44,194.14,196.53,135110,0
+ICUI.US,D,20210728,000000,196.53,200.64,196.53,199.3,135617,0
+ICUI.US,D,20210729,000000,199.23,201.48,199.23,200.31,58343,0
+ICUI.US,D,20210730,000000,200.23,204.37,200.23,203.29,162855,0
+ICUI.US,D,20210802,000000,204.01,204.01,196.33,196.86,237295,0
+ICUI.US,D,20210803,000000,196.29,200.955,190.645,191.2,381229,0
+ICUI.US,D,20210804,000000,190,193.44,187.14,190.73,210048,0
+ICUI.US,D,20210805,000000,183.39,192.56,183.39,192.47,213515,0
+ICUI.US,D,20210806,000000,191.41,193.77,188.59,193.3,120177,0
+ICUI.US,D,20210809,000000,194.25,196.01,191.19,193.51,146951,0
+ICUI.US,D,20210810,000000,194.49,194.49,190.28,190.94,97325,0
+ICUI.US,D,20210811,000000,191.4,192.37,188.04,188.64,79512,0
+ICUI.US,D,20210812,000000,189.48,191.99,186.16,186.8,181020,0
+ICUI.US,D,20210813,000000,186.28,188.42,184.94,187.85,122213,0
+ICUI.US,D,20210816,000000,187.47,191.73,187.47,191.54,106166,0
+ICUI.US,D,20210817,000000,191.22,195.36,190.23,195.03,95305,0
+ICUI.US,D,20210818,000000,195,195.2,192.64,193.66,141469,0
+ICUI.US,D,20210819,000000,193.6,196.46,192.625,196.04,98612,0
+ICUI.US,D,20210820,000000,196.85,199.59,196.505,198.07,91398,0
+ICUI.US,D,20210823,000000,199.16,199.8,196.68,196.84,64972,0
+ICUI.US,D,20210824,000000,196.62,199.26,196.1821,198.21,83572,0
+ICUI.US,D,20210825,000000,198.72,200.095,195.23,195.23,122576,0
+ICUI.US,D,20210826,000000,195.35,196.3,194.035,195,87404,0
+ICUI.US,D,20210827,000000,195.86,197.14,194.8,195.03,82740,0
+ICUI.US,D,20210830,000000,195.03,200.31,194.61,200.11,124768,0
+ICUI.US,D,20210831,000000,201.03,201.185,197.68,199.35,107291,0
+ICUI.US,D,20210901,000000,199.86,200.59,198.475,200.38,39486,0
+ICUI.US,D,20210902,000000,201.48,205.12,200.46,203.79,112228,0
+ICUI.US,D,20210903,000000,202.43,205.75,202.125,202.78,113946,0
+ICUI.US,D,20210907,000000,201.67,206.33,195.6,205.98,137948,0
+ICUI.US,D,20210908,000000,240,282,240,260,2958516,0
+ICUI.US,D,20210909,000000,259.93,259.93,249.37,252.28,485004,0
+ICUI.US,D,20210910,000000,253,254.96,241.19,244.05,452053,0
+ICUI.US,D,20210913,000000,246.47,246.47,239.53,240.07,326866,0
+ICUI.US,D,20210914,000000,241.87,242.81,238,239.22,215190,0
+ICUI.US,D,20210915,000000,237.01,245.34,235.095,243.88,317544,0
+ICUI.US,D,20210916,000000,244.91,247.45,241.67,243.08,145219,0
+ICUI.US,D,20210917,000000,242.83,244.7,238,240.34,265009,0
+ICUI.US,D,20210920,000000,237.87,239.78,235.7112,238.75,145441,0
+ICUI.US,D,20210921,000000,239.44,242.49,238.2,239.52,165230,0
+ICUI.US,D,20210922,000000,240.68,242,237.46,238.83,141750,0
+ICUI.US,D,20210923,000000,239.1,249.37,237.295,245.15,284323,0
+ICUI.US,D,20210924,000000,244.12,244.56,241.69,242.81,88990,0
+ICUI.US,D,20210927,000000,243.34,245.25,240.26,243.06,100050,0
+ICUI.US,D,20210928,000000,241.1,242.32,236.91,238.26,175385,0
+ICUI.US,D,20210929,000000,238.18,243.15,235.46,235.88,118895,0
+ICUI.US,D,20210930,000000,237.55,239.45,231.07,233.38,137453,0
+ICUI.US,D,20211001,000000,234.01,234.73,229.6125,234.02,126786,0
+ICUI.US,D,20211004,000000,234.02,237,228.82,233.2,118889,0
+ICUI.US,D,20211005,000000,234.42,239.97,233.47,234.24,153537,0
+ICUI.US,D,20211006,000000,233.31,236.56,231.44,236.11,110988,0
+ICUI.US,D,20211007,000000,236.55,238.23,231.05,232.07,141463,0
+ICUI.US,D,20211008,000000,232.11,235.02,227.87,228.11,117429,0
+ICUI.US,D,20211011,000000,228.11,231.49,223.49,224.82,167842,0
+ICUI.US,D,20211012,000000,224.7,231.65,224.21,230.59,136657,0
+ICUI.US,D,20211013,000000,229.76,235.25,229.76,231.75,119660,0
+ICUI.US,D,20211014,000000,231.81,236.53,231.81,234.12,91479,0
+ICUI.US,D,20211015,000000,234.02,234.85,230.58,230.84,127002,0
+ICUI.US,D,20211018,000000,230.26,232.1,224.95,225.4,79152,0
+ICUI.US,D,20211019,000000,227.21,229.745,225.315,228.87,73628,0
+ICUI.US,D,20211020,000000,230.65,233.64,227.79,231.62,102454,0
+ICUI.US,D,20211021,000000,231.97,232.99,229.845,230.5,93267,0
+ICUI.US,D,20211022,000000,227.79,228,219.57,225.94,297820,0
+ICUI.US,D,20211025,000000,227.92,227.92,223.86,224.91,103725,0
+ICUI.US,D,20211026,000000,225.65,225.65,222.645,224.17,142882,0
+ICUI.US,D,20211027,000000,223.7,228.65,222.23,227.39,150055,0
+ICUI.US,D,20211028,000000,227.46,231.535,226.14,230.24,123848,0
+ICUI.US,D,20211029,000000,230.35,234.43,228.34,234.13,151776,0
+ICUI.US,D,20211101,000000,234.13,237.28,229.74,236.43,119336,0
+ICUI.US,D,20211102,000000,237.46,237.46,232.02,236.06,119272,0
+ICUI.US,D,20211103,000000,236.35,241.98,230.545,240.64,181849,0
+ICUI.US,D,20211104,000000,245,251.18,237.66,241,227367,0
+ICUI.US,D,20211105,000000,240.73,243.795,238.975,241.15,93174,0
+ICUI.US,D,20211108,000000,240.55,242.54,236.97,242.46,95058,0
+ICUI.US,D,20211109,000000,242.37,243.4,238.9433,240.87,65340,0
+ICUI.US,D,20211110,000000,240.85,241.64,237.62,239.62,77471,0
+ICUI.US,D,20211111,000000,240.76,242.45,236.94,242.3,258848,0
+ICUI.US,D,20211112,000000,242.3,244.04,238.92,243.62,110626,0
+ICUI.US,D,20211115,000000,244.23,244.44,240.96,244.31,118178,0
+ICUI.US,D,20211116,000000,244.97,248.105,242.51,246.5,182546,0
+ICUI.US,D,20211117,000000,246.5,249.3789,244.26,247.25,261217,0
+ICUI.US,D,20211118,000000,247.48,247.48,241.835,246.44,176959,0
+ICUI.US,D,20211119,000000,246.79,251.77,245.32,246.98,358678,0
+ICUI.US,D,20211122,000000,246.98,249.76,242.685,247.44,300541,0
+ICUI.US,D,20211123,000000,246.69,247.18,237.49,242.26,99953,0
+ICUI.US,D,20211124,000000,241.52,242.82,238.39,240.07,116302,0
+ICUI.US,D,20211126,000000,239.4,239.6,232.21,232.72,68141,0
+ICUI.US,D,20211129,000000,234.6,238.265,229.18,229.36,108081,0
+ICUI.US,D,20211130,000000,229.12,234.53,225.535,226.21,120055,0
+ICUI.US,D,20211201,000000,227.35,232,223.1,223.51,141930,0
+ICUI.US,D,20211202,000000,223.73,228.25,222.4,227.24,100247,0
+ICUI.US,D,20211203,000000,228.59,228.59,220,220.96,121131,0
+ICUI.US,D,20211206,000000,222.49,225.96,219.5,224.16,170339,0
+ICUI.US,D,20211207,000000,226.18,231.68,226.18,227.98,138222,0
+ICUI.US,D,20211208,000000,228.63,230.59,225.66,228.45,97509,0
+ICUI.US,D,20211209,000000,226.82,228.9,224.87,225,100551,0
+ICUI.US,D,20211210,000000,225.22,226.315,223.06,223.78,95884,0
+ICUI.US,D,20211213,000000,223.45,228.58,222.4975,226.35,110896,0
+ICUI.US,D,20211214,000000,224.74,227.07,222.57,225.25,71751,0
+ICUI.US,D,20211215,000000,225.36,227.07,220.01,226.83,131856,0
+ICUI.US,D,20211216,000000,227.75,229.4,223.9,226.6,79971,0
+ICUI.US,D,20211217,000000,226.12,236.195,224.68,230.66,271530,0
+ICUI.US,D,20211220,000000,228,231.41,224.03,230.33,108722,0
+ICUI.US,D,20211221,000000,232.69,234.8,230.805,231.9,123941,0
+ICUI.US,D,20211222,000000,232.7,235.84,231.24,235.69,100019,0
+ICUI.US,D,20211223,000000,236.96,236.96,233.5,235.65,117412,0
+ICUI.US,D,20211227,000000,235.68,239.46,235.625,239.09,53955,0
+ICUI.US,D,20211228,000000,240,240,237.55,237.74,46714,0
+ICUI.US,D,20211229,000000,237.75,240.07,237.48,239.02,60679,0
+ICUI.US,D,20211230,000000,238.46,241.7,236.01,239.24,142103,0
+ICUI.US,D,20211231,000000,240.9,240.9,236.625,237.34,83476,0
+ICUI.US,D,20220103,000000,237.75,237.75,231.11,236.4,121064,0
+ICUI.US,D,20220104,000000,235.79,238.01,229.06,231.57,150031,0
+ICUI.US,D,20220105,000000,234.04,238.84,229.79,229.97,149088,0
+ICUI.US,D,20220106,000000,230.39,232.24,226.75,230.59,122901,0
+ICUI.US,D,20220107,000000,222.86,231.37,222.86,229.03,112747,0
+ICUI.US,D,20220110,000000,227.4,228.99,223.91,228.1,151526,0
+ICUI.US,D,20220111,000000,229.14,235.7,228.97,235.41,202373,0
+ICUI.US,D,20220112,000000,236.5,238.91,229.32,229.46,116646,0
+ICUI.US,D,20220113,000000,230.19,230.19,219.59,220.66,215496,0
+ICUI.US,D,20220114,000000,219.78,221.565,216.35,219.99,183790,0
+ICUI.US,D,20220118,000000,219.8,224.9793,214.31,214.98,184031,0
+ICUI.US,D,20220119,000000,213.58,219.305,211.39,212.16,184914,0
+ICUI.US,D,20220120,000000,212.4,218.79,212.3,212.64,170940,0
+ICUI.US,D,20220121,000000,210.85,213.42,208.06,210.54,121953,0
+ICUI.US,D,20220124,000000,207.9,213.66,203.57,213.21,223505,0
+ICUI.US,D,20220125,000000,212.58,217.02,204.5,207.67,137362,0
+ICUI.US,D,20220126,000000,210.05,214.97,206.82,208.69,155778,0
+ICUI.US,D,20220127,000000,207.82,210.3,201.98,203.51,138472,0
+ICUI.US,D,20220128,000000,203.97,207.67,201.12,207.67,100570,0
+ICUI.US,D,20220131,000000,208.34,213.77,207.99,213.36,141466,0
+ICUI.US,D,20220201,000000,213.74,213.81,209.28,213.5,135394,0
+ICUI.US,D,20220202,000000,212.47,214.53,209.11,210.79,139515,0
+ICUI.US,D,20220203,000000,210.45,212.75,207.83,211,314316,0
+ICUI.US,D,20220204,000000,211.06,215.11,209.785,212.34,119037,0
+ICUI.US,D,20220207,000000,211.8,215.29,211.3425,213.4,109229,0
+ICUI.US,D,20220208,000000,212.56,219.95,212.56,219.78,184968,0
+ICUI.US,D,20220209,000000,221.15,225.46,220.47,221.81,206865,0
+ICUI.US,D,20220210,000000,219.25,227.01,219.25,221.23,505157,0
+ICUI.US,D,20220211,000000,221.59,224.97,219.1,221.35,197499,0
+ICUI.US,D,20220214,000000,219.62,225.44,218.395,220.16,205989,0
+ICUI.US,D,20220215,000000,221.32,225.2868,219.66,220.85,114724,0
+ICUI.US,D,20220216,000000,220.61,223.43,217.11,222.68,197966,0
+ICUI.US,D,20220217,000000,220.53,224.87,218.405,220,223965,0
+ICUI.US,D,20220218,000000,220.44,222,217.87,219.34,317649,0
+ICUI.US,D,20220222,000000,218.01,221.34,216.3801,217.09,361628,0
+ICUI.US,D,20220223,000000,217.78,220.1,216.165,216.35,154197,0
+ICUI.US,D,20220224,000000,215.7,217.23,211.48,216.68,265623,0
+ICUI.US,D,20220225,000000,217,229.9855,215,228.95,516061,0
+ICUI.US,D,20220228,000000,227.04,237.28,227.04,236.73,378708,0
+ICUI.US,D,20220301,000000,237.51,239.1085,231.75,235.81,200980,0
+ICUI.US,D,20220302,000000,235.76,239.57,234.67,235.9,295765,0
+ICUI.US,D,20220303,000000,236.87,240.79,236.11,240.13,262402,0
+ICUI.US,D,20220304,000000,239.07,243.51,233.59,242.93,209476,0
+ICUI.US,D,20220307,000000,241.66,241.66,232.15,233.08,273590,0
+ICUI.US,D,20220308,000000,233.71,235.17,219.67,221.31,285638,0
+ICUI.US,D,20220309,000000,224.23,228.5,223.1968,226.71,156147,0
+ICUI.US,D,20220310,000000,222.88,225.46,221.11,224.72,188755,0
+ICUI.US,D,20220311,000000,226.59,226.95,222.53,224,158624,0
+ICUI.US,D,20220314,000000,221.6,226.51,219.42,221.31,137026,0
+ICUI.US,D,20220315,000000,223.01,226.04,220.29,226.03,142951,0
+ICUI.US,D,20220316,000000,227.76,236.78,227.76,236.4,277617,0
+ICUI.US,D,20220317,000000,235.35,247.865,234.37,246.6,354781,0
+ICUI.US,D,20220318,000000,247.58,251.73,243.23,244.99,329250,0
+ICUI.US,D,20220321,000000,244.67,249.4,244.6478,247.46,208725,0
+ICUI.US,D,20220322,000000,247.36,247.61,239.12,242.59,283368,0
+ICUI.US,D,20220323,000000,241.42,241.42,229.75,231.04,176388,0
+ICUI.US,D,20220324,000000,231.29,231.29,224.54,225.05,243222,0
+ICUI.US,D,20220325,000000,226,226.51,223.29,225.62,212852,0
+ICUI.US,D,20220328,000000,224.99,226.98,221.74,223.15,296123,0
+ICUI.US,D,20220329,000000,225.45,228.78,224.16,224.57,300758,0
+ICUI.US,D,20220330,000000,224.85,230.83,224.85,227.11,145955,0
+ICUI.US,D,20220331,000000,226.7,227.71,222.18,222.64,183182,0
+ICUI.US,D,20220401,000000,223.23,228.39,222,226.65,164795,0
+ICUI.US,D,20220404,000000,225.7,226.82,215.82,217.61,298904,0
+ICUI.US,D,20220405,000000,217.91,223.065,217.675,218.89,179790,0
+ICUI.US,D,20220406,000000,217.59,221.36,216.335,220.5,201358,0
+ICUI.US,D,20220407,000000,219.88,223.99,218.96,223.62,157532,0
+ICUI.US,D,20220408,000000,224.6,229.45,221.35,227.27,184939,0
+ICUI.US,D,20220411,000000,228.9,228.9,220.985,221.76,104076,0
+ICUI.US,D,20220412,000000,222.75,233.3,222.26,224.35,279862,0
+ICUI.US,D,20220413,000000,224.35,229.26,220.62,226.4,101886,0
+ICUI.US,D,20220414,000000,226.69,227.445,223.15,223.54,106615,0
+ICUI.US,D,20220418,000000,221.35,222.01,216.4752,218.75,112238,0
+ICUI.US,D,20220419,000000,218.67,225.94,216.99,222.71,105357,0
+ICUI.US,D,20220420,000000,224.45,230.16,222.2,229.7,142614,0
+ICUI.US,D,20220421,000000,231.87,233.88,223.97,224.22,98441,0
+ICUI.US,D,20220422,000000,222.18,225.54,212,213.96,286660,0
+ICUI.US,D,20220425,000000,214.65,218.96,211.39,218.69,135542,0
+ICUI.US,D,20220426,000000,216.51,218.38,208.855,212.19,177175,0
+ICUI.US,D,20220427,000000,213.94,216.73,211.31,212.3,236879,0
+ICUI.US,D,20220428,000000,214.17,217.72,210.02,217.5,189517,0
+ICUI.US,D,20220429,000000,217.83,219.91,212.99,213.99,190488,0
+ICUI.US,D,20220502,000000,213.67,217.12,209.05,212.31,109424,0
+ICUI.US,D,20220503,000000,211.77,213.74,209.02,209.94,137356,0
+ICUI.US,D,20220504,000000,209.1,215.1,206.62,213.4,106210,0
+ICUI.US,D,20220505,000000,212.4,214.91,205.13,207.78,94733,0
+ICUI.US,D,20220506,000000,206.43,208,202.59,206.25,176579,0
+ICUI.US,D,20220509,000000,203.03,203.95,197.1,201.17,355408,0
+ICUI.US,D,20220510,000000,187.48,191.36,173.485,184.71,1128643,0
+ICUI.US,D,20220511,000000,186.1,187.63,173.04,173.49,446834,0
+ICUI.US,D,20220512,000000,170.53,174.75,167.47,174.54,487865,0
+ICUI.US,D,20220513,000000,174.96,180.5,174.12,175.26,269742,0
+ICUI.US,D,20220516,000000,178.95,181.88,176.59,180.75,286500,0
+ICUI.US,D,20220517,000000,181.88,187.4,181.7,185.79,171881,0
+ICUI.US,D,20220518,000000,183.47,185.45,178.48,179.25,130448,0
+ICUI.US,D,20220519,000000,177.57,183.29,176.76,181.14,181719,0
+ICUI.US,D,20220520,000000,181.5,181.55,176.92,180.76,123656,0
+ICUI.US,D,20220523,000000,183.7,184.32,178.74,180.67,147758,0
+ICUI.US,D,20220524,000000,178.81,180.52,176.93,180.13,116172,0
+ICUI.US,D,20220525,000000,180.62,183.335,179.76,181.26,84776,0
+ICUI.US,D,20220526,000000,181.03,182.32,178.71,179.47,241486,0
+ICUI.US,D,20220527,000000,180.84,184.82,180.84,182.59,130198,0
+ICUI.US,D,20220531,000000,182.15,184.025,178.04,181.64,229994,0
+ICUI.US,D,20220601,000000,181.94,184.06,174.15,179.82,178145,0
+ICUI.US,D,20220602,000000,179.63,184.6,178.86,183.46,171988,0
+ICUI.US,D,20220603,000000,182.6,183.58,178.5,179.51,163158,0
+ICUI.US,D,20220606,000000,181.93,181.93,176.945,178.02,222553,0
+ICUI.US,D,20220607,000000,176.82,180.005,176.82,178.57,220272,0
+ICUI.US,D,20220608,000000,177.4,179.745,175.2,175.54,234886,0
+ICUI.US,D,20220609,000000,174.21,174.52,170.8,173.21,216284,0
+ICUI.US,D,20220610,000000,170.57,173.9,170.23,172.53,233530,0
+ICUI.US,D,20220613,000000,169.34,170.34,167.68,168.21,295312,0
+ICUI.US,D,20220614,000000,168.09,168.09,160.04,164.74,223753,0
+ICUI.US,D,20220615,000000,165.26,167.97,163.16,165.25,175724,0
+ICUI.US,D,20220616,000000,162.2,162.2,158.6,161.6,215683,0
+ICUI.US,D,20220617,000000,162.57,165.83,160.59,162.04,235960,0
+ICUI.US,D,20220621,000000,165.64,166.12,161.14,161.66,151936,0
+ICUI.US,D,20220622,000000,160.19,164.795,159.58,161.4,177336,0
+ICUI.US,D,20220623,000000,161.33,166.22,161.33,165.29,131523,0
+ICUI.US,D,20220624,000000,166.79,169.72,165.74,169.42,214252,0
+ICUI.US,D,20220627,000000,170.43,173.83,167.58,169.4,104276,0
+ICUI.US,D,20220628,000000,169.87,170.38,166.38,166.83,144542,0
+ICUI.US,D,20220629,000000,166.81,168.37,164.75,168.11,134448,0
+ICUI.US,D,20220630,000000,167.15,167.215,163.49,164.39,165739,0
+ICUI.US,D,20220701,000000,163.6,168.61,163.6,168.21,101104,0
+ICUI.US,D,20220705,000000,165.8,166.675,162.005,166.31,277309,0
+ICUI.US,D,20220706,000000,166.99,167.87,163.72,164.81,177548,0
+ICUI.US,D,20220707,000000,164.92,166.55,164.34,165.95,123055,0
+ICUI.US,D,20220708,000000,164.91,167.085,163.7,164.04,90027,0
+ICUI.US,D,20220711,000000,161.84,163.98,160.8,162.06,87487,0
+ICUI.US,D,20220712,000000,161.71,164.2,159.97,164.04,184220,0
+ICUI.US,D,20220713,000000,162.97,165.15,161.28,163.69,168031,0
+ICUI.US,D,20220714,000000,161.91,164.83,161.85,162.84,148421,0
+ICUI.US,D,20220715,000000,164.8,167.55,162.55,167.39,155058,0
+ICUI.US,D,20220718,000000,168.45,173.56,165.43,165.43,148749,0
+ICUI.US,D,20220719,000000,167.35,170.36,166.81,169,126829,0
+ICUI.US,D,20220720,000000,168.76,171.91,164.34,171.29,145785,0
+ICUI.US,D,20220721,000000,172.19,176.05,170.86,175.92,144473,0
+ICUI.US,D,20220722,000000,175.77,176.32,171.42,172.72,125405,0
+ICUI.US,D,20220725,000000,171.07,171.88,168.545,168.95,292455,0
+ICUI.US,D,20220726,000000,169.22,172.95,167.505,171.96,175477,0
+ICUI.US,D,20220727,000000,172.45,178.04,172.45,177.69,154897,0
+ICUI.US,D,20220728,000000,177.08,177.47,167.49,176.29,314742,0
+ICUI.US,D,20220729,000000,176.06,178.825,173.97,177.17,229996,0
+ICUI.US,D,20220801,000000,176.9,179.53,174.3,177.53,163554,0
+ICUI.US,D,20220802,000000,177.61,180.61,175.5225,179.27,135855,0
+ICUI.US,D,20220803,000000,179.3,180.97,177.52,177.89,219101,0
+ICUI.US,D,20220804,000000,178.74,178.99,175.045,175.63,142344,0
+ICUI.US,D,20220805,000000,173.65,179.86,173.63,179.63,200220,0
+ICUI.US,D,20220808,000000,179.12,188.83,177.97,188.1,423442,0
+ICUI.US,D,20220809,000000,170,172.1831,164.495,166.31,1037486,0
+ICUI.US,D,20220810,000000,169.67,175,167.67,171.32,323663,0
+ICUI.US,D,20220811,000000,171.52,176.34,169.2,169.45,152175,0
+ICUI.US,D,20220812,000000,169.54,171.6524,169.35,171.19,131883,0
+ICUI.US,D,20220815,000000,171.14,175.86,169.6,175.68,141966,0
+ICUI.US,D,20220816,000000,176.35,179.76,173.61,179.08,299169,0
+ICUI.US,D,20220817,000000,176.74,177.385,174.735,175.5,374327,0
+ICUI.US,D,20220818,000000,174.7,175.15,171.73,171.73,218420,0
+ICUI.US,D,20220819,000000,169.94,171.2995,165.425,167.11,199566,0
+ICUI.US,D,20220822,000000,164.21,165.7566,160.81,162.47,151452,0
+ICUI.US,D,20220823,000000,161.4,162.7,159.74,160.65,140672,0
+ICUI.US,D,20220824,000000,159.87,163,159.87,162.13,139876,0
+ICUI.US,D,20220825,000000,163.57,167.18,162.3033,165.6,88347,0
+ICUI.US,D,20220826,000000,165.04,166.15,160.94,161.85,116073,0
+ICUI.US,D,20220829,000000,160.09,160.8,158.72,160.11,118752,0
+ICUI.US,D,20220830,000000,160.64,161.65,158.93,159.84,192350,0
+ICUI.US,D,20220831,000000,160.94,162.05,158.0962,159,152533,0
+ICUI.US,D,20220901,000000,157.3,159.1,155.34,158.95,130728,0
+ICUI.US,D,20220902,000000,159.98,160.61,156.14,157.38,139666,0
+ICUI.US,D,20220906,000000,157.56,158.03,154.73,156.16,143544,0
+ICUI.US,D,20220907,000000,156.64,165.43,155.76,165.3,158290,0
+ICUI.US,D,20220908,000000,164.33,169.45,163.4,168.5,148178,0
+ICUI.US,D,20220909,000000,169.61,172.52,168.1875,172.43,168384,0
+ICUI.US,D,20220912,000000,173.3,177.095,173.3,174.53,230746,0
+ICUI.US,D,20220913,000000,170.62,172.03,169.015,169.86,200159,0
+ICUI.US,D,20220914,000000,169.88,171.8,167.71,170.8,160002,0
+ICUI.US,D,20220915,000000,171.24,174.26,167.94,168.06,121542,0
+ICUI.US,D,20220916,000000,166.63,166.63,161,161.72,298667,0
+ICUI.US,D,20220919,000000,159.77,160.92,154.36,160.88,245828,0
+ICUI.US,D,20220920,000000,159.3,159.3,155.61,156,247359,0
+ICUI.US,D,20220921,000000,155.92,158.57,152.56,152.56,207168,0
+ICUI.US,D,20220922,000000,151.91,152.365,149.87,152.13,261483,0
+ICUI.US,D,20220923,000000,151.71,155.11,151.33,154.6,272000,0
+ICUI.US,D,20220926,000000,154.5,155.59,150.7147,151.02,167598,0
+ICUI.US,D,20220927,000000,152.2,152.565,148.21,149.44,183824,0
+ICUI.US,D,20220928,000000,149.77,153.59,149.77,152.74,127516,0
+ICUI.US,D,20220929,000000,151.61,152.68,149.25,151.48,189767,0
+ICUI.US,D,20220930,000000,152.35,156.1,150.3,150.6,320621,0
+ICUI.US,D,20221003,000000,151.07,153.81,148.59,152.37,209906,0
+ICUI.US,D,20221004,000000,153.79,158.35,153.69,158.15,199388,0
+ICUI.US,D,20221005,000000,157.42,160.92,156.28,160.62,177633,0
+ICUI.US,D,20221006,000000,161.14,161.64,153.14,153.33,195081,0
+ICUI.US,D,20221007,000000,151.76,152.87,149.38,149.99,192544,0
+ICUI.US,D,20221010,000000,150.66,150.66,143.61,144.48,169342,0
+ICUI.US,D,20221011,000000,143.57,145.89,140.89,143,204463,0
+ICUI.US,D,20221012,000000,142.3,142.39,138.54,139.95,185685,0
+ICUI.US,D,20221013,000000,137.67,145.08,135.03,143.95,207752,0
+ICUI.US,D,20221014,000000,145.6,145.6,139.98,140.53,146981,0
+ICUI.US,D,20221017,000000,142.96,146.52,142.74,144.27,150074,0
+ICUI.US,D,20221018,000000,147.07,150.84,145.515,146.01,165846,0
+ICUI.US,D,20221019,000000,145.35,145.61,142.79,144.16,117563,0
+ICUI.US,D,20221020,000000,143.61,145.77,142.15,142.29,93998,0
+ICUI.US,D,20221021,000000,141.92,142.98,139.89,142.05,290926,0
+ICUI.US,D,20221024,000000,143.13,143.58,141.19,141.84,113619,0
+ICUI.US,D,20221025,000000,142.53,146.52,142.53,146.15,110142,0
+ICUI.US,D,20221026,000000,146.73,152.555,146.115,150.11,149255,0
+ICUI.US,D,20221027,000000,151.51,152.18,148.875,149.18,269388,0
+ICUI.US,D,20221028,000000,149.06,152.04,146.77,149.31,92572,0
+ICUI.US,D,20221031,000000,148.52,150.69,147.66,148.41,224281,0
+ICUI.US,D,20221101,000000,149.9,152.05,146.585,147.16,201017,0
+ICUI.US,D,20221102,000000,146.57,146.88,140.735,140.95,367471,0
+ICUI.US,D,20221103,000000,139.39,139.39,132.755,137.24,374415,0
+ICUI.US,D,20221104,000000,139.46,140.18,134,136.41,209855,0
+ICUI.US,D,20221107,000000,138.46,142.1,134.19,142.07,416629,0
+ICUI.US,D,20221108,000000,128.9,146.71,128.9,145.5,606666,0
+ICUI.US,D,20221109,000000,144.76,148.475,143.53,145.08,248386,0
+ICUI.US,D,20221110,000000,151.88,157.53,150.16,156.65,224703,0
+ICUI.US,D,20221111,000000,157.2,165.74,157.04,165.56,215573,0
+ICUI.US,D,20221114,000000,162.98,166.53,158.33,158.64,232854,0
+ICUI.US,D,20221115,000000,160.12,162.669,159.4,160.56,131459,0
+ICUI.US,D,20221116,000000,160.69,161.31,157.16,158.18,132092,0
+ICUI.US,D,20221117,000000,155.76,156.19,152.3601,155.73,170796,0
+ICUI.US,D,20221118,000000,158.69,159.58,156.66,156.82,130952,0
+ICUI.US,D,20221121,000000,155.98,160.18,155.98,157.93,96268,0
+ICUI.US,D,20221122,000000,158.89,158.89,155.24,157.55,116969,0
+ICUI.US,D,20221123,000000,158.4,159.39,155.68,157.89,99538,0
+ICUI.US,D,20221125,000000,158.17,158.65,156.06,157.46,52308,0
+ICUI.US,D,20221128,000000,156.63,158.2299,154.75,155.42,93838,0
+ICUI.US,D,20221129,000000,154.76,156,153.91,155.63,87223,0
+ICUI.US,D,20221130,000000,154.81,159.59,152.23,159.23,194298,0
+ICUI.US,D,20221201,000000,160.04,164.57,159.05,162.7,118097,0
+ICUI.US,D,20221202,000000,160.54,163.29,160.45,161.44,87238,0
+ICUI.US,D,20221205,000000,159.24,160.25,155.6,156.19,66935,0
+ICUI.US,D,20221206,000000,156.28,156.28,151.35,153.2,125371,0
+ICUI.US,D,20221207,000000,152.87,155.92,151.67,152.54,121812,0
+ICUI.US,D,20221208,000000,152.15,156.585,151.42,154.65,116973,0
+ICUI.US,D,20221209,000000,153.01,156.76,151.0226,153.75,87994,0
+ICUI.US,D,20221212,000000,153.79,155.76,153.18,155.16,184485,0
+ICUI.US,D,20221213,000000,160.39,164.06,160.24,162.83,251103,0
+ICUI.US,D,20221214,000000,162.61,164.5,160.19,161.19,161948,0
+ICUI.US,D,20221215,000000,158.2,160.69,157.97,158.17,297713,0
+ICUI.US,D,20221216,000000,156.15,157.3,153.335,154.66,424434,0
+ICUI.US,D,20221219,000000,153.63,155.44,151.75,152.38,130748,0
+ICUI.US,D,20221220,000000,151.11,155.73,150.58,154.02,120613,0
+ICUI.US,D,20221221,000000,154.66,160.1114,154.66,158.66,149320,0
+ICUI.US,D,20221222,000000,156.13,158.54,155.73,156.86,120386,0
+ICUI.US,D,20221223,000000,156.76,157.03,154.19,155.95,64596,0
+ICUI.US,D,20221227,000000,155.12,157.51,153.76,155.97,88178,0
+ICUI.US,D,20221228,000000,155.55,158.98,152.815,152.98,91830,0
+ICUI.US,D,20221229,000000,153.66,161.155,153.66,158.78,124380,0
+ICUI.US,D,20221230,000000,158.13,159.16,154.3,157.48,127693,0
+ICUI.US,D,20230103,000000,159.46,162.005,156.7,159.81,127338,0
+ICUI.US,D,20230104,000000,161.5,163.76,159.75,161.95,173785,0
+ICUI.US,D,20230105,000000,161.05,165.92,158.005,165.13,266442,0
+ICUI.US,D,20230106,000000,167.08,167.08,160.88,161.68,184392,0
+ICUI.US,D,20230109,000000,161.9,165.3475,157.61,157.65,157344,0
+ICUI.US,D,20230110,000000,156.83,165.13,156.83,164.95,128762,0
+ICUI.US,D,20230111,000000,166.71,173,165.9574,172.55,295461,0
+ICUI.US,D,20230112,000000,173.48,177.93,169.835,175,500916,0
+ICUI.US,D,20230113,000000,174.63,177.895,171.14,177.13,134386,0
+ICUI.US,D,20230117,000000,176.53,178.6,174.64,176.82,119825,0
+ICUI.US,D,20230118,000000,177.5,180.68,174.2,174.81,141950,0
+ICUI.US,D,20230119,000000,173.27,176.84,171.85,176.74,106060,0
+ICUI.US,D,20230120,000000,177.33,187.06,177.17,187.05,611703,0
+ICUI.US,D,20230123,000000,187.29,189.18,184.13,186.41,225350,0
+ICUI.US,D,20230124,000000,185.62,188.2,183.39,185.06,179871,0
+ICUI.US,D,20230125,000000,183.5,186.49,182,185.98,134953,0
+ICUI.US,D,20230126,000000,185.91,187.4,184.58,187.15,126544,0
+ICUI.US,D,20230127,000000,187.35,192.64,184.683,192.48,225746,0
+ICUI.US,D,20230130,000000,190.25,192.84,188.45,190.95,191803,0
+ICUI.US,D,20230131,000000,191.76,194.06,188.645,193.23,152053,0
+ICUI.US,D,20230201,000000,193.8,196.2,191.11,194.94,155148,0
+ICUI.US,D,20230202,000000,197.19,201.17,196.27,198.21,258460,0
+ICUI.US,D,20230203,000000,196.12,198.83,195.7,197.09,149026,0
+ICUI.US,D,20230206,000000,195.8,196.51,191.35,191.99,120268,0
+ICUI.US,D,20230207,000000,190.64,192.13,188.33,189.97,132603,0
+ICUI.US,D,20230208,000000,188.78,189.13,185,185.96,210864,0
+ICUI.US,D,20230209,000000,186.45,186.45,179.74,180.41,133499,0
+ICUI.US,D,20230210,000000,179.91,181.95,178.72,180.29,129140,0
+ICUI.US,D,20230213,000000,180.28,181.44,178.87,181.22,122998,0
+ICUI.US,D,20230214,000000,181.33,181.67,174.005,177.37,238278,0
+ICUI.US,D,20230215,000000,176.31,180.67,174.76,180.21,162885,0
+ICUI.US,D,20230216,000000,176.99,181.9,176.25,178.43,152854,0
+ICUI.US,D,20230217,000000,177.55,180.6,175.87,179.31,143791,0
+ICUI.US,D,20230221,000000,178.55,179.19,175.01,175.45,110957,0
+ICUI.US,D,20230222,000000,176,176.71,174.21,174.78,107007,0
+ICUI.US,D,20230223,000000,175.6,178.18,173.42,178.08,136099,0
+ICUI.US,D,20230224,000000,176.35,177.96,174.4,177.02,145507,0
+ICUI.US,D,20230227,000000,178.99,180.77,175.855,177.64,282859,0
+ICUI.US,D,20230228,000000,167.77,173.985,165.555,170.64,459510,0
+ICUI.US,D,20230301,000000,170.65,170.65,167.605,168.57,168731,0
+ICUI.US,D,20230302,000000,166.77,168.27,164.9,166.73,202658,0
+ICUI.US,D,20230303,000000,168.09,171.135,166.965,169.66,193113,0
+ICUI.US,D,20230306,000000,171.04,171.04,159.74,161.25,267265,0
+ICUI.US,D,20230307,000000,161.26,163.15,156.77,157.47,198504,0
+ICUI.US,D,20230308,000000,157.09,157.09,153.815,156.17,217026,0
+ICUI.US,D,20230309,000000,156.77,159.68,154.93,154.97,127859,0
+ICUI.US,D,20230310,000000,155,155,150.92,153.15,178139,0
+ICUI.US,D,20230313,000000,152,156.99,151.735,156.2,153462,0
+ICUI.US,D,20230314,000000,159.56,159.88,153.1,155.28,199959,0
+ICUI.US,D,20230315,000000,151.97,154.685,150.025,153.95,134369,0
+ICUI.US,D,20230316,000000,152.66,156.1,150.24,155.88,131053,0
+ICUI.US,D,20230317,000000,155.34,158.33,153.34,157.53,240896,0
+ICUI.US,D,20230320,000000,158.77,161.785,157.73,161.51,130951,0
+ICUI.US,D,20230321,000000,162.89,164.97,162.685,164.62,139149,0
+ICUI.US,D,20230322,000000,164.93,164.93,155.02,155.24,255999,0
+ICUI.US,D,20230323,000000,156.12,158.57,153.065,153.6,245152,0
+ICUI.US,D,20230324,000000,153.9,156.67,150.82,156.23,109353,0
+ICUI.US,D,20230327,000000,157.74,159.425,156.11,157.14,101301,0
+ICUI.US,D,20230328,000000,156.46,158.25,154.88,156,82895,0
+ICUI.US,D,20230329,000000,157.38,164.44,153.275,164.16,458020,0
+ICUI.US,D,20230330,000000,165.79,165.79,163.05,164.09,233134,0
+ICUI.US,D,20230331,000000,164.09,165.895,164.09,164.96,224661,0
+ICUI.US,D,20230403,000000,164.5,164.89,160.87,161.03,217490,0
+ICUI.US,D,20230404,000000,160.97,167.61,160.02,167.29,287254,0
+ICUI.US,D,20230405,000000,166.7,171.055,165.87,169.45,278779,0
+ICUI.US,D,20230406,000000,168.93,171.1,167.76,170.76,121864,0
+ICUI.US,D,20230410,000000,170.42,173.83,170.42,173.41,122839,0
+ICUI.US,D,20230411,000000,174.18,177.415,173.12,175.32,181827,0
+ICUI.US,D,20230412,000000,176.37,177.435,171.23,171.28,155344,0
+ICUI.US,D,20230413,000000,172.42,175.805,171.06,175.52,199830,0
+ICUI.US,D,20230414,000000,175.06,175.9,173.61,175.72,112855,0
+ICUI.US,D,20230417,000000,176.2,176.2,172.19,174.39,103785,0
+ICUI.US,D,20230418,000000,175.3,175.35,172.48,174.49,136308,0
+ICUI.US,D,20230419,000000,174,177.505,173.2682,176.95,71178,0
+ICUI.US,D,20230420,000000,175.84,177.56,174.98,175.88,60502,0
+ICUI.US,D,20230421,000000,176.88,181.4,175.83,181.08,101846,0
+ICUI.US,D,20230424,000000,181.27,183.51,180.63,183.31,138813,0
+ICUI.US,D,20230425,000000,181.87,184.95,180.24,180.24,155142,0
+ICUI.US,D,20230426,000000,180.12,181.46,178.2961,181.17,109364,0
+ICUI.US,D,20230427,000000,181.87,189.455,173.99,188.45,133116,0
+ICUI.US,D,20230428,000000,188.13,191.63,187.72,189.14,136658,0
+ICUI.US,D,20230501,000000,188.99,190.855,187.215,190.45,119778,0
+ICUI.US,D,20230502,000000,189.12,190.29,185.98,187.67,117781,0
+ICUI.US,D,20230503,000000,187.97,192.15,187.381,187.66,138823,0
+ICUI.US,D,20230504,000000,186.56,186.56,183.64,185.13,272026,0
+ICUI.US,D,20230505,000000,187.09,188.44,184.29,184.67,228358,0
+ICUI.US,D,20230508,000000,185.18,187.11,181.46,184.04,243631,0
+ICUI.US,D,20230509,000000,192.74,212.43,190.81,209.15,815947,0
+ICUI.US,D,20230510,000000,209.02,210.9,202.42,207.98,392030,0
+ICUI.US,D,20230511,000000,207.83,208.48,201.11,202.05,175931,0
+ICUI.US,D,20230512,000000,202.28,202.28,197.8,200.71,108771,0
+ICUI.US,D,20230515,000000,200.8,203.3983,198.77,199.19,124510,0
+ICUI.US,D,20230516,000000,197.68,200.045,196.14,196.63,109813,0
+ICUI.US,D,20230517,000000,196.88,196.88,189.68,190.02,264025,0
+ICUI.US,D,20230518,000000,188.52,189.57,184.53,187.85,217252,0
+ICUI.US,D,20230519,000000,190.14,192.63,188.675,190.14,144355,0
+ICUI.US,D,20230522,000000,190.17,193.515,188.93,191.77,84653,0
+ICUI.US,D,20230523,000000,191.5,191.91,184.08,184.93,148648,0
+ICUI.US,D,20230524,000000,184.25,184.26,180,181.11,249117,0
+ICUI.US,D,20230525,000000,179.87,179.87,173.51,174.13,113399,0
+ICUI.US,D,20230526,000000,174.03,176.34,172.49,173.24,105509,0
+ICUI.US,D,20230530,000000,172.6,173.065,170.51,170.97,128691,0
+ICUI.US,D,20230531,000000,170.74,175.84,168.255,174.89,207984,0
+ICUI.US,D,20230601,000000,174.74,179.92,174.045,179.12,151388,0
+ICUI.US,D,20230602,000000,179.81,184.6,178.18,184.46,144368,0
+ICUI.US,D,20230605,000000,183.46,189.84,182.11,188.02,252810,0
+ICUI.US,D,20230606,000000,188.01,190.72,186.59,190.45,151334,0
+ICUI.US,D,20230607,000000,190.41,192.705,189.3,191.89,180809,0
+ICUI.US,D,20230608,000000,191.59,193.53,190.1,191.93,103011,0
+ICUI.US,D,20230609,000000,191.9,192.57,187.945,188.8,108847,0
+ICUI.US,D,20230612,000000,188.51,194.37,188.51,194.07,133092,0
+ICUI.US,D,20230613,000000,195.14,196.57,193.13,193.93,87306,0
+ICUI.US,D,20230614,000000,193.47,194.73,185.02,185.98,201222,0
+ICUI.US,D,20230615,000000,185.42,190.27,183.4,188.78,238092,0
+ICUI.US,D,20230616,000000,190.18,190.18,186.56,188.94,224907,0
+ICUI.US,D,20230620,000000,187.72,187.95,183.26,184.39,172126,0
+ICUI.US,D,20230621,000000,183.26,185.635,181.12,182.25,186629,0
+ICUI.US,D,20230622,000000,182.33,182.33,178.17,179.03,162561,0
+ICUI.US,D,20230623,000000,177.63,181.035,175.04,176.31,233518,0
+ICUI.US,D,20230626,000000,178.75,178.75,175.6,177.4,107829,0
+ICUI.US,D,20230627,000000,177.51,181.27,175.6564,178.12,102038,0
+ICUI.US,D,20230628,000000,178.09,178.09,174.5,177.2,114097,0
+ICUI.US,D,20230629,000000,177.59,179.65,176.51,176.96,111972,0
+ICUI.US,D,20230630,000000,178.35,179.93,175.275,178.19,143969,0
+ICUI.US,D,20230703,000000,177.34,177.34,172.54,174.48,81310,0
+ICUI.US,D,20230705,000000,172.92,173.23,170.315,172.06,193051,0
+ICUI.US,D,20230706,000000,170.53,171.31,168.63,170.45,371207,0
+ICUI.US,D,20230707,000000,170.21,172.24,170.09,170.93,111362,0
+ICUI.US,D,20230710,000000,171.62,176.41,171.62,176.37,123271,0
+ICUI.US,D,20230711,000000,177.16,179.92,177.16,178.78,120730,0
+ICUI.US,D,20230712,000000,180,181.14,178.14,179.6,180867,0
+ICUI.US,D,20230713,000000,179.92,182.37,178.93,182.23,113950,0
+ICUI.US,D,20230714,000000,182.21,182.62,180.085,180.72,130099,0
+ICUI.US,D,20230717,000000,179.48,182.39,178.915,180.53,105893,0
+ICUI.US,D,20230718,000000,180.59,181.8,173.06,173.53,283264,0
+ICUI.US,D,20230719,000000,173.58,175.98,169.05,170.93,204126,0
+ICUI.US,D,20230720,000000,170.58,173.05,162.9,169.93,258894,0
+ICUI.US,D,20230721,000000,171.03,176.52,170.8,176.35,202046,0
+ICUI.US,D,20230724,000000,175.31,176.2,171.02,175.4,174928,0
+ICUI.US,D,20230725,000000,174.55,176.485,171.23,172.18,142543,0
+ICUI.US,D,20230726,000000,171.63,180.75,171.63,177.83,171814,0
+ICUI.US,D,20230727,000000,178.5,180.73,173.04,173.75,171485,0
+ICUI.US,D,20230728,000000,175,178.84,174.2,177.94,117036,0
+ICUI.US,D,20230731,000000,178.77,179.01,176.475,178.18,107029,0
+ICUI.US,D,20230801,000000,177.1,177.1,172.59,174.7,159431,0
+ICUI.US,D,20230802,000000,173.25,173.68,171.43,171.5,158341,0
+ICUI.US,D,20230803,000000,170.64,171.1,168.27,169.01,123793,0
+ICUI.US,D,20230804,000000,169.87,170.065,168.09,168.72,178608,0
+ICUI.US,D,20230807,000000,170.16,171.895,169.01,171.44,237901,0
+ICUI.US,D,20230808,000000,153.45,160,141,143,1432987,0
+ICUI.US,D,20230809,000000,143.21,147.7,141.38,142.22,429747,0
+ICUI.US,D,20230810,000000,142.83,147.085,141.64,142.02,317140,0
+ICUI.US,D,20230811,000000,140.73,144.75,140.73,142.42,259933,0
+ICUI.US,D,20230814,000000,142.3,143.78,140.93,142.75,266894,0
+ICUI.US,D,20230815,000000,141.18,143.61,139.72,140.7,185220,0
+ICUI.US,D,20230816,000000,140.04,140.73,137.57,138.12,128640,0
+ICUI.US,D,20230817,000000,137.91,137.91,133.24,134.46,253260,0
+ICUI.US,D,20230818,000000,133.67,134.46,131.335,131.82,181455,0
+ICUI.US,D,20230821,000000,131.49,134.86,130.37,134.72,190225,0
+ICUI.US,D,20230822,000000,134.9,136.48,132.53,136.24,214775,0
+ICUI.US,D,20230823,000000,137.01,138.37,135.14,138.04,162147,0
+ICUI.US,D,20230824,000000,137.34,138.99,136.73,137.09,149033,0
+ICUI.US,D,20230825,000000,137.41,138.9016,135.84,137.75,81442,0
+ICUI.US,D,20230828,000000,138.11,140.9219,137.87,138.47,89956,0
+ICUI.US,D,20230829,000000,138.75,148.795,138.75,146.85,230586,0
+ICUI.US,D,20230830,000000,146.79,149.67,146.305,147.72,163253,0
+ICUI.US,D,20230831,000000,147.95,148.155,144.145,145.03,193482,0
+ICUI.US,D,20230901,000000,146.15,146.9,144.685,144.86,131031,0
+ICUI.US,D,20230905,000000,143.59,143.59,139.11,139.29,186110,0
+ICUI.US,D,20230906,000000,139.15,142.98,137.8,140.38,170442,0
+ICUI.US,D,20230907,000000,139.3,139.3,133.59,134.27,171596,0
+ICUI.US,D,20230908,000000,133.86,135.9,128.5,130.42,257881,0
+ICUI.US,D,20230911,000000,131.68,133.49,128.43,128.63,167137,0
+ICUI.US,D,20230912,000000,128.14,129.535,124.15,124.5,182100,0
+ICUI.US,D,20230913,000000,123.6,127.25,123.42,125.56,462328,0
+ICUI.US,D,20230914,000000,126.38,128.4,124.705,128.16,258236,0
+ICUI.US,D,20230915,000000,128.41,129.7646,127.14,128,350115,0
+ICUI.US,D,20230918,000000,127.87,128.28,124.47,124.95,141512,0
+ICUI.US,D,20230919,000000,124.5,124.78,123.5,123.72,89840,0
+ICUI.US,D,20230920,000000,124.56,124.655,121.13,121.2,128650,0
+ICUI.US,D,20230921,000000,119.88,120.5,116.88,116.9,115720,0
+ICUI.US,D,20230922,000000,117.19,118.32,115.33,116.45,149217,0
+ICUI.US,D,20230925,000000,116.33,116.89,114.55,116.06,145719,0
+ICUI.US,D,20230926,000000,114.78,116,114.04,115.27,136418,0
+ICUI.US,D,20230927,000000,116,118.26,115.1699,117,191268,0
+ICUI.US,D,20230928,000000,116.84,119.025,116.68,118.58,211763,0
+ICUI.US,D,20230929,000000,119.73,120.53,118.22,119.01,87764,0
+ICUI.US,D,20231002,000000,118.11,119.6625,117.07,118.18,88243,0
+ICUI.US,D,20231003,000000,117.63,120.35,116.785,118.61,225612,0
+ICUI.US,D,20231004,000000,118.84,119.1,115.375,118.52,259020,0
+ICUI.US,D,20231005,000000,118.97,120.64,116.29,117,142985,0
+ICUI.US,D,20231006,000000,115.53,116.75,114.34,116.24,129351,0
+ICUI.US,D,20231009,000000,115.35,116.71,113.855,116.67,87899,0
+ICUI.US,D,20231010,000000,117.4,120.08,116.33,119.29,103780,0
+ICUI.US,D,20231011,000000,119.05,119.05,113.24,115.04,195863,0
+ICUI.US,D,20231012,000000,115.04,115.04,109.18,109.52,214518,0
+ICUI.US,D,20231013,000000,109.47,110.96,107.06,108,179697,0
+ICUI.US,D,20231016,000000,108.68,112.43,107.92,111.02,152654,0
+ICUI.US,D,20231017,000000,109.63,114.78,109.5525,113.19,128026,0
+ICUI.US,D,20231018,000000,112.24,112.72,110.5,110.65,117372,0
+ICUI.US,D,20231019,000000,110.25,112.05,108.49,108.75,125209,0
+ICUI.US,D,20231020,000000,109.31,109.7,107.125,108.08,112436,0
+ICUI.US,D,20231023,000000,107.17,108.5963,105.75,105.8,91512,0
+ICUI.US,D,20231024,000000,106.52,108.765,105.58,108.69,262195,0
+ICUI.US,D,20231025,000000,107.44,107.6195,103.56,103.8,161375,0
+ICUI.US,D,20231026,000000,103.71,103.71,100.85,101.07,210071,0
+ICUI.US,D,20231027,000000,101.2,101.2,98.3,99.58,215915,0
+ICUI.US,D,20231030,000000,100.94,101.99,96.865,98.43,213984,0
+ICUI.US,D,20231031,000000,98.93,99.57,97.06,98.06,284600,0
+ICUI.US,D,20231101,000000,97.78,98.62,95.185,98.32,300848,0
+ICUI.US,D,20231102,000000,100.27,101.46,99.34,100.08,212869,0
+ICUI.US,D,20231103,000000,102.73,104.36,101.325,102.59,372103,0
+ICUI.US,D,20231106,000000,102.82,105.0223,100.15,102,462580,0
+ICUI.US,D,20231107,000000,101.41,101.41,83.12,84.34,1346620,0
+ICUI.US,D,20231108,000000,83.16,87.07,80.73,86.66,667938,0
+ICUI.US,D,20231109,000000,87.24,87.24,80.21,81.08,444768,0
+ICUI.US,D,20231110,000000,81.23,82.58,78.28,81.91,336069,0
+ICUI.US,D,20231113,000000,81.48,83.22,79.85,82.03,201553,0
+ICUI.US,D,20231114,000000,85,88.575,84.3418,87.49,261487,0
+ICUI.US,D,20231115,000000,87.31,90.46,85.955,88.49,292512,0
+ICUI.US,D,20231116,000000,88.28,88.885,86.76,87.11,207288,0
+ICUI.US,D,20231117,000000,88.39,88.39,85.12,85.58,171246,0
+ICUI.US,D,20231120,000000,85.57,86.775,84.58,86.33,267563,0
+ICUI.US,D,20231121,000000,85.97,86.355,82.82,83.03,283100,0
+ICUI.US,D,20231122,000000,84.02,84.59,83.09,84.22,219432,0
+ICUI.US,D,20231124,000000,84.03,85.29,83.6,84.98,91418,0
+ICUI.US,D,20231127,000000,84.39,85.74,83.3,84.39,326729,0
+ICUI.US,D,20231128,000000,86.49,88.36,84.41,84.62,1095410,0
+ICUI.US,D,20231129,000000,84.91,87.58,84.64,84.64,5004837,0
+ICUI.US,D,20231130,000000,85.25,90.355,84.58,87.76,716448,0
+ICUI.US,D,20231201,000000,87.45,91.54,85.68,91.34,479129,0
+ICUI.US,D,20231204,000000,91.06,93.51,90.74,92.2,429441,0
+ICUI.US,D,20231205,000000,91.35,91.35,88.43,88.91,277639,0
+ICUI.US,D,20231206,000000,89.09,90.69,85.73,86.29,287780,0
+ICUI.US,D,20231207,000000,86.36,87.84,84.88,87.49,338314,0
+ICUI.US,D,20231208,000000,87.99,88.8899,85.675,86.25,194568,0
+ICUI.US,D,20231211,000000,85.76,86.365,84.24,85.47,302226,0
+ICUI.US,D,20231212,000000,84.94,87.14,83.26,86.39,315555,0
+ICUI.US,D,20231213,000000,86.83,92.785,85.6433,92.11,462988,0
+ICUI.US,D,20231214,000000,95.21,100.925,94.9425,100.39,505420,0
+ICUI.US,D,20231215,000000,100.74,102.98,97.51,99.41,696628,0
+ICUI.US,D,20231218,000000,99.14,99.63,97.465,98.12,289360,0
+ICUI.US,D,20231219,000000,99.15,101.6,99.15,101.39,185184,0
+ICUI.US,D,20231220,000000,101,102.12,97.11,97.21,371577,0
+ICUI.US,D,20231221,000000,98.49,99.73,97.395,98.42,438781,0
+ICUI.US,D,20231222,000000,99.09,99.7,97.48,97.96,330330,0
+ICUI.US,D,20231226,000000,98.44,101.475,96.51,99.59,174332,0
+ICUI.US,D,20231227,000000,99.67,101.0811,98.78,99.66,150271,0
+ICUI.US,D,20231228,000000,99.49,100.94,98.43,99.76,176964,0
+ICUI.US,D,20231229,000000,99.21,99.83,98.08,99.74,222166,0
+ICUI.US,D,20240102,000000,98.68,104.0032,98.14,101.58,317355,0
+ICUI.US,D,20240103,000000,100,100.03,94.07,95.38,379767,0
+ICUI.US,D,20240104,000000,95.2,98.14,94.83,96.97,426574,0
+ICUI.US,D,20240105,000000,96.14,99.51,94.115,97.62,253704,0
+ICUI.US,D,20240108,000000,96.89,101.07,96.8,99.44,342444,0
+ICUI.US,D,20240109,000000,97.73,99.46,95.76,95.97,375656,0
+ICUI.US,D,20240110,000000,95.97,96.7017,93.6,94.06,315998,0
+ICUI.US,D,20240111,000000,93.27,94.28,91.735,93.1,348444,0
+ICUI.US,D,20240112,000000,94.5,95.9109,94.16,95.51,281291,0
+ICUI.US,D,20240116,000000,94.13,94.94,92.47,93.23,171373,0
+ICUI.US,D,20240117,000000,91.18,93.16,91.18,93.07,215462,0
+ICUI.US,D,20240118,000000,93.99,95.46,92.81,95.26,242662,0
+ICUI.US,D,20240119,000000,95.84,95.95,92.89,94.36,163463,0
+ICUI.US,D,20240122,000000,95.29,99.89,94.92,97.06,219075,0
+ICUI.US,D,20240123,000000,98.63,98.7488,93.92,95.77,142676,0
+ICUI.US,D,20240124,000000,97.31,97.38,93.13,93.13,117758,0
+ICUI.US,D,20240125,000000,94.41,96.11,94.27,95.76,144089,0
+ICUI.US,D,20240126,000000,96.32,97.5221,95.0601,95.61,161428,0
+ICUI.US,D,20240129,000000,95,96.245,93.38,96.11,270711,0
+ICUI.US,D,20240130,000000,94.92,95.1,93,93.34,165012,0
+ICUI.US,D,20240131,000000,93.55,94.275,91.51,91.53,256607,0
+ICUI.US,D,20240201,000000,91.98,92.9,88.74,92.88,245059,0
+ICUI.US,D,20240202,000000,91.49,91.74,88.72,91.04,172837,0
+ICUI.US,D,20240205,000000,89.58,90.0774,86.8,86.88,296817,0
+ICUI.US,D,20240206,000000,88.3,96.78,87.65,95,453040,0
+ICUI.US,D,20240207,000000,95.88,99.46,95.45,96.8,329928,0
+ICUI.US,D,20240208,000000,96.7,99.58,94.75,99.47,229709,0
+ICUI.US,D,20240209,000000,100.09,102.18,99.395,101.16,263609,0
+ICUI.US,D,20240212,000000,100.74,104.41,100.74,104.02,198298,0
+ICUI.US,D,20240213,000000,99.46,101.44,97.51,98.94,201325,0
+ICUI.US,D,20240214,000000,100.11,102.02,98.9,99.51,159372,0
+ICUI.US,D,20240215,000000,101.22,107.61,101.22,107.11,313279,0
+ICUI.US,D,20240216,000000,106.3,108.41,105.03,106.54,261232,0
+ICUI.US,D,20240220,000000,104.69,106.2,103.885,105.19,208590,0
+ICUI.US,D,20240221,000000,104.07,105.25,103.01,104.19,264367,0
+ICUI.US,D,20240222,000000,103.69,104.285,102.49,102.95,189413,0
+ICUI.US,D,20240223,000000,103.13,104.31,102.64,103.59,209719,0
+ICUI.US,D,20240226,000000,104.01,105.784,103.87,105.6,222685,0
+ICUI.US,D,20240227,000000,105.95,107.7,104.165,106.81,331762,0
+ICUI.US,D,20240228,000000,112.15,123.46,109.015,112.48,531760,0
+ICUI.US,D,20240229,000000,114.39,114.39,108.46,109.23,482202,0
+ICUI.US,D,20240301,000000,106.99,107.255,104.06,105.39,443486,0
+ICUI.US,D,20240304,000000,104.91,108.45,103.86,106.97,356476,0
+ICUI.US,D,20240305,000000,106.45,106.7525,102.085,102.5,250242,0
+ICUI.US,D,20240306,000000,104.28,105.95,100.935,103.51,301341,0
+ICUI.US,D,20240307,000000,105.06,106.635,104.225,105.39,249348,0
+ICUI.US,D,20240308,000000,106.77,109.12,104.38,104.52,233850,0
+ICUI.US,D,20240311,000000,104.08,105.63,103.2,103.51,248004,0
+ICUI.US,D,20240312,000000,103.98,104.25,100.18,100.84,360629,0
+ICUI.US,D,20240313,000000,100.42,103.22,100.42,101.24,213431,0
+ICUI.US,D,20240314,000000,100.63,100.95,97.565,98.67,291102,0
+ICUI.US,D,20240315,000000,98.7,100.44,97.25,98.08,314124,0
+ICUI.US,D,20240318,000000,98.08,100.355,97.05,99.17,263393,0
+ICUI.US,D,20240319,000000,98.77,99.99,97.28,99.01,186180,0
+ICUI.US,D,20240320,000000,98.5,98.885,96.16,97.32,251135,0
+ICUI.US,D,20240321,000000,97.32,99.27,95.33,98.52,318866,0
+ICUI.US,D,20240322,000000,98.25,98.77,96.8,98.1,199068,0
+ICUI.US,D,20240325,000000,98.35,99.395,96.61,98.13,171626,0
+ICUI.US,D,20240326,000000,98.47,101.3,98.25,100.76,258642,0
+ICUI.US,D,20240327,000000,102.03,103.88,101.07,102.89,212251,0
+ICUI.US,D,20240328,000000,103.05,108.235,102.74,107.32,348272,0
+ICUI.US,D,20240401,000000,107.72,108.43,104.86,105.43,269714,0
+ICUI.US,D,20240402,000000,103.74,105.27,101.42,102.58,252654,0
+ICUI.US,D,20240403,000000,102.31,104.605,102.31,103.36,238697,0
+ICUI.US,D,20240404,000000,105.01,106.01,100.875,100.9,202732,0
+ICUI.US,D,20240405,000000,100.39,104.11,99.96,101.69,348515,0
+ICUI.US,D,20240408,000000,102.31,105.22,101.67,103.11,154926,0
+ICUI.US,D,20240409,000000,103.38,106.24,103.38,105.35,299231,0
+ICUI.US,D,20240410,000000,99.75,102,98.9,99.82,285753,0
+ICUI.US,D,20240411,000000,101.28,102.5,99.514,100.75,180227,0
+ICUI.US,D,20240412,000000,99.65,99.9,97.8,98.2,194980,0
+ICUI.US,D,20240415,000000,99.06,99.6,96.51,97.1,208407,0
+ICUI.US,D,20240416,000000,96.48,98.5,94.93,96.33,145442,0
+ICUI.US,D,20240417,000000,96.38,97.235,95.69,95.88,140242,0
+ICUI.US,D,20240418,000000,96.04,97.72,94.6101,96.9,143274,0
+ICUI.US,D,20240419,000000,97.13,99.13,95.2,95.77,181552,0
+ICUI.US,D,20240422,000000,95.75,96.725,94.2957,96.38,133539,0
+ICUI.US,D,20240423,000000,95.91,99.5301,95.475,97.76,160499,0
+ICUI.US,D,20240424,000000,97.1,97.58,95.87,96.72,171083,0
+ICUI.US,D,20240425,000000,95.84,95.84,93.355,94.53,147160,0
+ICUI.US,D,20240426,000000,94.19,96.59,94.19,94.84,81315,0
+ICUI.US,D,20240429,000000,95.84,98.37,95.84,97.4,151725,0
+ICUI.US,D,20240430,000000,95.76,98.275,95.4424,97.92,161794,0
+ICUI.US,D,20240501,000000,97.83,100.73,97.08,98.29,243665,0
+ICUI.US,D,20240502,000000,99.5,100.24,97.41,99.04,340489,0
+ICUI.US,D,20240503,000000,100.97,101.65,98.675,99.99,165174,0
+ICUI.US,D,20240506,000000,100.71,102.04,99.5786,100.71,300539,0
+ICUI.US,D,20240507,000000,100.66,103.06,100.55,101.77,357174,0
+ICUI.US,D,20240508,000000,98.28,106.1,96.97,100.6,521388,0
+ICUI.US,D,20240509,000000,100.69,108,100.69,106.38,341403,0
+ICUI.US,D,20240510,000000,106.19,108.94,105.0782,107.1,291915,0
+ICUI.US,D,20240513,000000,108.39,109.23,107.21,108.37,224061,0
+ICUI.US,D,20240514,000000,109.6,111.98,104.84,105.25,228338,0
+ICUI.US,D,20240515,000000,105,106.22,103.58,104.48,181286,0
+ICUI.US,D,20240516,000000,104.48,106.315,104.02,106.27,112968,0
+ICUI.US,D,20240517,000000,106.27,106.27,103.89,103.99,121225,0
+ICUI.US,D,20240520,000000,103.99,104.4,102.92,103.24,112534,0
+ICUI.US,D,20240521,000000,102.46,102.94,101.72,102.74,137872,0
+ICUI.US,D,20240522,000000,102.45,107.16,102.45,105.6,273371,0
+ICUI.US,D,20240523,000000,105.33,105.67,101.3,104.29,226067,0
+ICUI.US,D,20240524,000000,104.69,104.69,101.09,101.68,218119,0
+ICUI.US,D,20240528,000000,103.08,106.485,102.235,104.9,245624,0
+ICUI.US,D,20240529,000000,103.04,104.34,100.91,101.14,133853,0
+ICUI.US,D,20240530,000000,101.59,104.57,101.44,103.53,161782,0
+ICUI.US,D,20240531,000000,103.77,106.97,102.69,106.34,366861,0
+ICUI.US,D,20240603,000000,107.58,111.6,107.405,110.57,295557,0
+ICUI.US,D,20240604,000000,110.28,110.28,106.815,107.66,246517,0
+ICUI.US,D,20240605,000000,107.98,109.48,105.2962,108.19,142840,0
+ICUI.US,D,20240606,000000,108.02,108.95,106.83,108.34,169833,0
+ICUI.US,D,20240607,000000,106.7,112.7,106.22,112.17,270299,0
+ICUI.US,D,20240610,000000,111.15,112.09,109.58,110.66,193897,0
+ICUI.US,D,20240611,000000,110.27,114.075,108.715,112.44,223618,0
+ICUI.US,D,20240612,000000,115.23,117.495,114.99,115.99,260000,0
+ICUI.US,D,20240613,000000,115.44,116.61,111.235,113.5,239576,0
+ICUI.US,D,20240614,000000,112.42,114.405,111.34,113.61,239922,0
+ICUI.US,D,20240617,000000,116.8,119.7,115.6,118.51,389462,0
+ICUI.US,D,20240618,000000,117.98,121.625,117.19,119.61,348815,0
+ICUI.US,D,20240620,000000,118.49,121.9,117.69,120.55,345967,0
+ICUI.US,D,20240621,000000,119.6,120.33,114.61,116.1,733502,0
+ICUI.US,D,20240624,000000,116.07,119.489,115.01,116.45,265484,0
+ICUI.US,D,20240625,000000,116.09,117.45,113.36,114.86,398300,0
+ICUI.US,D,20240626,000000,114.85,117.53,111.97,117.4,415551,0
+ICUI.US,D,20240627,000000,117.14,119.42,115.16,118.72,393523,0
+ICUI.US,D,20240628,000000,119.66,119.98,117.01,118.75,3130411,0
+ICUI.US,D,20240701,000000,118.5,120.31,114.82,114.88,292148,0
+ICUI.US,D,20240702,000000,115.26,118.275,115.26,117.53,206400,0
+ICUI.US,D,20240703,000000,117.48,118.46,117.17,117.98,252001,0
+ICUI.US,D,20240705,000000,118.04,118.7,116.46,118.35,127017,0
+ICUI.US,D,20240708,000000,118.88,122.07,118.5,121.97,240029,0
+ICUI.US,D,20240709,000000,121.86,121.86,118.52,120.25,188974,0
+ICUI.US,D,20240710,000000,120.54,123.11,119.75,123,155216,0
+ICUI.US,D,20240711,000000,126.4,130.6,124.5401,128.23,327897,0
+ICUI.US,D,20240712,000000,129.42,130.2763,125.7,125.98,247516,0
+ICUI.US,D,20240715,000000,126.04,127.22,124.28,125.77,232915,0
+ICUI.US,D,20240716,000000,127.27,133.04,126.885,132.9,220085,0
+ICUI.US,D,20240717,000000,132.38,132.38,125.32,127.93,624476,0
+ICUI.US,D,20240718,000000,127.4,130.25,122.03,123.19,415508,0
+ICUI.US,D,20240719,000000,123.91,125.05,122.025,122.3,234644,0
+ICUI.US,D,20240722,000000,122.84,124.47,120.45,123.53,195363,0
+ICUI.US,D,20240723,000000,123.32,126.58,122.03,126.29,197071,0
+ICUI.US,D,20240724,000000,125.48,128.06,125.25,125.86,183187,0
+ICUI.US,D,20240725,000000,125.75,127.715,124.29,124.47,207836,0
+ICUI.US,D,20240726,000000,126.99,129.475,125.01,128.03,197617,0
+ICUI.US,D,20240729,000000,128.23,129.57,120.274,126.58,253186,0
+ICUI.US,D,20240730,000000,127.32,127.96,125.72,127.06,221360,0
+ICUI.US,D,20240731,000000,128.06,130.54,125.24,126.98,247471,0
+ICUI.US,D,20240801,000000,126.92,129.1421,124.421,126.25,247331,0
+ICUI.US,D,20240802,000000,121.94,127.42,121.33,125.9,243284,0
+ICUI.US,D,20240805,000000,120.7,123.79,117.92,119.68,438820,0
+ICUI.US,D,20240806,000000,119.4,124.86,119.195,123.68,270592,0
+ICUI.US,D,20240807,000000,125.74,127.14,121.105,121.79,301882,0
+ICUI.US,D,20240808,000000,143.48,153.55,131,151.35,962909,0
+ICUI.US,D,20240809,000000,151.93,153.09,144.15,152.71,567547,0
+ICUI.US,D,20240812,000000,153.81,153.81,147.71,148.07,546182,0
+ICUI.US,D,20240813,000000,149.49,151.47,147.6385,150.07,350445,0
+ICUI.US,D,20240814,000000,149.39,151.54,145.5,148,291329,0
+ICUI.US,D,20240815,000000,151.52,158.38,150.21,158.12,434193,0
+ICUI.US,D,20240816,000000,156.52,159.5,155.23,158.44,314167,0
+ICUI.US,D,20240819,000000,157.56,158.7521,154.36,155.86,227062,0
+ICUI.US,D,20240820,000000,155.65,155.99,154.02,155.25,166192,0
+ICUI.US,D,20240821,000000,156.13,158.08,154.1995,157.3,182363,0
+ICUI.US,D,20240822,000000,157.16,160,157,158.83,148647,0
+ICUI.US,D,20240823,000000,159.55,164.48,159.32,163.55,201593,0
+ICUI.US,D,20240826,000000,163.88,165.145,162.53,162.87,192748,0
+ICUI.US,D,20240827,000000,162.2,164.55,160.81,163.91,158166,0
+ICUI.US,D,20240828,000000,162.86,165.14,161.06,163.1,141893,0
+ICUI.US,D,20240829,000000,164.41,166.46,162.56,163.99,117785,0
+ICUI.US,D,20240830,000000,164.33,166.18,162.94,165.33,210041,0
+ICUI.US,D,20240903,000000,163.5,165.37,161.09,163.09,254519,0
+ICUI.US,D,20240904,000000,162,163.8,160.26,162.22,179805,0
+ICUI.US,D,20240905,000000,162.99,163.05,159.1,161.19,200435,0
+ICUI.US,D,20240906,000000,161.86,165.81,160.901,162.32,268776,0
+ICUI.US,D,20240909,000000,163.15,167.78,160.74,165.53,398765,0
+ICUI.US,D,20240910,000000,165.18,166.45,162.55,166.08,210561,0
+ICUI.US,D,20240911,000000,164.93,171.63,164.195,170.42,283867,0
+ICUI.US,D,20240912,000000,172.15,177.71,165,174.18,373271,0
+ICUI.US,D,20240913,000000,175.35,180.885,174.6,179,340431,0
+ICUI.US,D,20240916,000000,179.13,181.34,178.065,179.51,295693,0
+ICUI.US,D,20240917,000000,179.69,181.87,176.115,176.29,254777,0
+ICUI.US,D,20240918,000000,175.75,179.905,175.31,176.22,234554,0
+ICUI.US,D,20240919,000000,181.35,181.64,177.35,181.27,246144,0
+ICUI.US,D,20240920,000000,180.42,180.42,176.14,176.74,1178427,0
+ICUI.US,D,20240923,000000,177.1,178.472,173.45,175.04,213892,0
+ICUI.US,D,20240924,000000,174.7,177.9,174.52,177.61,185374,0
+ICUI.US,D,20240925,000000,177.39,177.39,173.34,174.73,175713,0
+ICUI.US,D,20240926,000000,176.73,177.21,173.52,174.48,167045,0
+ICUI.US,D,20240927,000000,176.18,177.63,173.21,174.47,177791,0
+ICUI.US,D,20240930,000000,180.86,188.53,179.15,182.22,506698,0
+ICUI.US,D,20241001,000000,180.66,180.98,176.82,179.14,671267,0
+ICUI.US,D,20241002,000000,178.71,182.38,177.695,180.38,382277,0
+ICUI.US,D,20241003,000000,178.8,180.245,175.0409,176.92,143355,0
+ICUI.US,D,20241004,000000,178.88,181.76,176.87,179.2,268478,0
+ICUI.US,D,20241007,000000,177.73,179.42,174.7,177.2,397287,0
+ICUI.US,D,20241008,000000,178.32,180.96,177.54,178.17,283257,0
+ICUI.US,D,20241009,000000,179.99,182.71,179.5,182.15,218882,0
+ICUI.US,D,20241010,000000,180.01,180.71,175.9,177.03,204496,0
+ICUI.US,D,20241011,000000,177.12,180.63,177,178.72,124493,0
+ICUI.US,D,20241014,000000,177.82,181.26,177.31,180.3,132125,0
+ICUI.US,D,20241015,000000,180.73,184.2275,179.02,179.5,279239,0
+ICUI.US,D,20241016,000000,181.34,184.95,181.055,183.83,166184,0
+ICUI.US,D,20241017,000000,183.96,184.78,179.7,180.51,172787,0
+ICUI.US,D,20241018,000000,180.61,183.98,179.125,180.94,178457,0
+ICUI.US,D,20241021,000000,180.91,181.83,177.43,178.93,168150,0
+ICUI.US,D,20241022,000000,178.31,180.725,177.93,179.77,159280,0
+ICUI.US,D,20241023,000000,178.14,179.74,175,177.7,114057,0
+ICUI.US,D,20241024,000000,176.88,180.8011,175.23,175.48,170720,0
+ICUI.US,D,20241025,000000,177.08,178,173.93,175.56,138099,0
+ICUI.US,D,20241028,000000,178.31,178.838,173.02,173.64,213452,0
+ICUI.US,D,20241029,000000,171.83,175.91,171.575,175.07,134459,0
+ICUI.US,D,20241030,000000,174.11,178.315,172.32,175.44,82023,0
+ICUI.US,D,20241031,000000,174.61,175.21,170.65,170.73,190264,0
+ICUI.US,D,20241101,000000,172.06,174.18,170.03,170.82,269945,0
+ICUI.US,D,20241104,000000,171.59,173.675,170.99,172,230483,0
+ICUI.US,D,20241105,000000,171.11,173.69,170.78,173.39,157992,0
+ICUI.US,D,20241106,000000,182.79,184.57,175.56,179.01,266052,0
+ICUI.US,D,20241107,000000,179.34,182.69,177.63,178.55,194349,0
+ICUI.US,D,20241108,000000,179.35,179.655,176.44,176.79,258176,0
+ICUI.US,D,20241111,000000,179.05,180.185,176.39,178.27,266728,0
+ICUI.US,D,20241112,000000,177.28,181.53,176.65,178.01,267730,0
+ICUI.US,D,20241113,000000,193.3,196.2607,174.45,174.81,625970,0
+ICUI.US,D,20241114,000000,174.28,175.09,162.145,171.96,433965,0
+ICUI.US,D,20241115,000000,172.67,172.69,166.66,167.86,263388,0
+ICUI.US,D,20241118,000000,168.48,174.79,167.265,169.98,235850,0
+ICUI.US,D,20241119,000000,167.67,171.59,167.13,169.7,195053,0
+ICUI.US,D,20241120,000000,169.01,169.21,164.25,167.59,225130,0
+ICUI.US,D,20241121,000000,168.08,169.84,167.24,168.84,172045,0
+ICUI.US,D,20241122,000000,169.4,169.81,167.14,168.46,270094,0
+ICUI.US,D,20241125,000000,169.68,173.495,167.64,167.81,241514,0
+ICUI.US,D,20241126,000000,168.47,169.41,156.95,157.75,402515,0
+ICUI.US,D,20241127,000000,158.54,161.28,156.16,159.75,256194,0
+ICUI.US,D,20241129,000000,160.9,164.17,160.28,163.96,159148,0
+ICUI.US,D,20241202,000000,163.96,164.51,160.77,160.96,233974,0
+ICUI.US,D,20241203,000000,159.99,162.02,156.08,156.64,240364,0
+ICUI.US,D,20241204,000000,156.69,158.2,155.76,156.63,143256,0
+ICUI.US,D,20241205,000000,156.23,156.99,154.245,155.65,160969,0
+ICUI.US,D,20241206,000000,156.69,157.1705,155.04,155.74,163595,0
+ICUI.US,D,20241209,000000,156.78,161.49,156.78,161.31,221036,0
+ICUI.US,D,20241210,000000,161.65,161.8,157.9962,160.11,158610,0
+ICUI.US,D,20241211,000000,167.49,168.31,161.685,166.19,308489,0
+ICUI.US,D,20241212,000000,165.53,167.439,162.815,165.59,186980,0
+ICUI.US,D,20241213,000000,164.79,164.79,160.13,161.64,167092,0
+ICUI.US,D,20241216,000000,160.65,162.19,158.81,159.06,151546,0
+ICUI.US,D,20241217,000000,159,159.445,155.785,157.17,161141,0
+ICUI.US,D,20241218,000000,158.05,159.66,153.09,154.07,275999,0
+ICUI.US,D,20241219,000000,155.16,157.1921,151.64,153.2,272824,0
+ICUI.US,D,20241220,000000,152.25,157.94,152.25,156.82,788066,0
+ICUI.US,D,20241223,000000,155.42,155.75,152.3,154.7,120561,0
+ICUI.US,D,20241224,000000,155.1,157.11,153.45,156.89,86059,0
+ICUI.US,D,20241226,000000,156.12,157.24,155.63,156.46,212410,0
+ICUI.US,D,20241227,000000,155.37,156.76,152.265,154.46,133114,0
+ICUI.US,D,20241230,000000,153.58,154.86,151.05,154.2,153583,0
+ICUI.US,D,20241231,000000,155,156.8,154.31,155.17,141898,0
+ICUI.US,D,20250102,000000,155.48,159.63,154.77,157.98,245564,0
+ICUI.US,D,20250103,000000,158.87,162.375,155.905,160.21,156122,0
+ICUI.US,D,20250106,000000,160.83,165.3,160.83,164.86,189936,0
+ICUI.US,D,20250107,000000,165.73,167.49,160.44,162.15,152201,0
+ICUI.US,D,20250108,000000,160.5,162.01,157.2,160.99,209689,0
+ICUI.US,D,20250110,000000,157.94,158.545,153.47,154.35,207397,0
+ICUI.US,D,20250113,000000,152.58,158.9,151.92,158.15,169154,0
+ICUI.US,D,20250114,000000,159.58,161.665,157.58,161.08,130317,0
+ICUI.US,D,20250115,000000,164.56,166.88,161.326,166.62,176719,0
+ICUI.US,D,20250116,000000,165.96,168.5,162.48,166.07,215349,0
+ICUI.US,D,20250117,000000,167.62,167.62,160.725,163.87,219172,0
+ICUI.US,D,20250121,000000,164.89,167.02,164.1,166.87,187312,0
+ICUI.US,D,20250122,000000,166.02,167.71,163.675,167.01,205873,0
+ICUI.US,D,20250123,000000,165.93,167.28,162.335,167.12,222967,0
+ICUI.US,D,20250124,000000,166.34,172.46,164.98,172.3,188035,0
+ICUI.US,D,20250127,000000,171.58,175.51,170.985,172.28,214657,0
+ICUI.US,D,20250128,000000,171.23,171.42,167.13,169.87,144537,0
+ICUI.US,D,20250129,000000,169.05,170.405,166.725,168.3,141876,0
+ICUI.US,D,20250130,000000,170.13,173.85,164.43,165.91,391140,0
+ICUI.US,D,20250131,000000,165.67,169.585,163.19,164.36,406447,0
+ICUI.US,D,20250203,000000,160.22,166.41,155,158.69,324596,0
+ICUI.US,D,20250204,000000,157.11,162.66,157.11,160.99,161251,0
+ICUI.US,D,20250205,000000,161.16,163.665,160.16,161.51,117317,0
+ICUI.US,D,20250206,000000,161.34,163.12,157.485,158.39,165708,0
+ICUI.US,D,20250207,000000,158.16,159.795,155.6,156.65,134878,0
+ICUI.US,D,20250210,000000,157.27,160.935,156.25,159.78,206986,0
+ICUI.US,D,20250211,000000,160.49,160.49,155.63,157.81,124233,0
+ICUI.US,D,20250212,000000,155.25,157.45,155.25,156.94,166694,0
+ICUI.US,D,20250213,000000,157.73,158.55,155.625,158.33,93959,0
+ICUI.US,D,20250214,000000,158.69,160.715,158.185,160.16,113944,0
+ICUI.US,D,20250218,000000,159.8,164.3,159.69,163.44,134083,0
+ICUI.US,D,20250219,000000,161.65,165.17,161.545,164.13,276113,0
+ICUI.US,D,20250220,000000,164.23,164.23,162.18,163.15,134599,0
+ICUI.US,D,20250221,000000,163,164.35,155.895,157.26,159367,0
+ICUI.US,D,20250224,000000,158.38,162.11,156.55,160.41,193615,0
+ICUI.US,D,20250225,000000,159.48,160.025,148.56,153.82,337673,0
+ICUI.US,D,20250226,000000,152.89,158.29,152.49,154.27,254991,0
+ICUI.US,D,20250227,000000,153.23,154.54,149.2,149.75,388350,0
+ICUI.US,D,20250228,000000,142.56,153.48,138.33,146.33,487114,0
+ICUI.US,D,20250303,000000,147,152.54,141.05,141.56,374223,0
+ICUI.US,D,20250304,000000,140.7,143.1,135.77,140.95,348670,0
+ICUI.US,D,20250305,000000,140.14,145.58,138.55,143.57,294876,0
+ICUI.US,D,20250306,000000,141.88,145.32,140.09,142.22,289276,0
+ICUI.US,D,20250307,000000,141.76,145.26,139.375,141.97,245070,0
+ICUI.US,D,20250310,000000,139.58,145.91,126.95,130.05,530532,0
+ICUI.US,D,20250311,000000,128.52,141.56,128.52,138.99,414974,0
+ICUI.US,D,20250312,000000,144.19,145,139.86,141.59,416209,0
+ICUI.US,D,20250313,000000,141.43,142.055,137.6241,140.19,191815,0
+ICUI.US,D,20250314,000000,141.57,144.06,136.495,143.45,190275,0
+ICUI.US,D,20250317,000000,142.53,149.985,141.22,149.205,208710,0
+ICUI.US,D,20250318,000000,149.06,150.27,147.17,148.13,188241,0
+ICUI.US,D,20250319,000000,146.23,153.06,146.23,151.25,356665,0
+ICUI.US,D,20250320,000000,149.5,151.67,147.53,148.09,226303,0
+ICUI.US,D,20250321,000000,146.11,150.74,142.83,147.07,568808,0
+ICUI.US,D,20250324,000000,149.83,150.35,147.93385,149.82,160081,0
+ICUI.US,D,20250325,000000,149.96,152.06,147.99,149.88,238358,0
+ICUI.US,D,20250326,000000,148.93,150.92,147.74,148.71,250378,0
+ICUI.US,D,20250327,000000,148.94,148.94,143.92,144.28,172429,0
+ICUI.US,D,20250328,000000,143.03,144.49,138.46,140.16,224240,0
+ICUI.US,D,20250331,000000,141.39,142.79,135.42,138.86,327259,0
+ICUI.US,D,20250401,000000,141.87,141.87,135.52,137.8,327721,0
+ICUI.US,D,20250402,000000,135.22,144.59,135.22,140.38,414562,0
+ICUI.US,D,20250403,000000,133.01,148.035,132.26,141.57,549557,0
+ICUI.US,D,20250404,000000,136.62,144.09,135.1,139.32,598362,0
+ICUI.US,D,20250407,000000,130.11,145.79,130.11,142.25,437223,0
+ICUI.US,D,20250408,000000,147.54,147.54,132.74,133.97,443100,0
+ICUI.US,D,20250409,000000,131.59,152.42,131.2,151.04,433150,0
+ICUI.US,D,20250410,000000,147.59,147.59,134.685,138.43,422772,0
+ICUI.US,D,20250411,000000,139.15,144.41,135.545,142.65,318542,0
+ICUI.US,D,20250414,000000,144.95,145.82,138.63,140.54,305706,0
+ICUI.US,D,20250415,000000,140.48,142.38,137.72,139.64,148529,0
+ICUI.US,D,20250416,000000,138.09,140.42,136.61,139.14,232567,0
+ICUI.US,D,20250417,000000,138.07,141.37,137.49,138.67,206054,0
+ICUI.US,D,20250421,000000,137.06,137.56,133.99,136.72,178095,0
+ICUI.US,D,20250422,000000,139.12,139.12,126,130.68,515070,0
+ICUI.US,D,20250423,000000,134.33,139.11,132.1,132.28,305932,0
+ICUI.US,D,20250424,000000,133.68,138.175,133.245,137.16,338494,0
+ICUI.US,D,20250425,000000,138.09,138.09,134.79,135.66,164563,0
+ICUI.US,D,20250428,000000,136.09,140,134.43,135.9,297693,0
+ICUI.US,D,20250429,000000,135.43,139.79,133.58,137.27,192255,0
+ICUI.US,D,20250430,000000,136.07,136.815,132.39,136.59,221362,0
+ICUI.US,D,20250501,000000,139,140.59,134.41,136.97,352946,0
+ICUI.US,D,20250502,000000,140.39,142,137.46,141.64,174792,0
+ICUI.US,D,20250505,000000,140.12,140.12,135.85,136,192841,0
+ICUI.US,D,20250506,000000,136.98,137.9,132.895,134.32,297522,0
+ICUI.US,D,20250507,000000,135.2,136.02,131.73,134.5,222896,0
+ICUI.US,D,20250508,000000,136,144.92,135.12,142.87,482700,0
+ICUI.US,D,20250509,000000,135.345,147.565,134.53,138.3,622763,0
+ICUI.US,D,20250512,000000,145.24,148.49,143.13,144.34,366510,0
+ICUI.US,D,20250513,000000,144.17,145.755,140.99,143.59,224265,0
+ICUI.US,D,20250514,000000,142.3,143.67,135.49,135.93,261961,0
+ICUI.US,D,20250515,000000,135.28,141.23,134.715,140.54,340419,0
+ICUI.US,D,20250516,000000,140.25,142.53,139.55,141.38,265115,0
+ICUI.US,D,20250519,000000,139.98,140.475,135.86,138,254057,0
+ICUI.US,D,20250520,000000,137.59,138.275,134.755,134.92,218904,0
+ICUI.US,D,20250521,000000,133.5,133.78,129.53,130.75,217672,0
+ICUI.US,D,20250522,000000,130.85,132.9,129.055,130.73,219583,0
+ICUI.US,D,20250523,000000,128.73,130.43,128.54,128.99,149163,0
+ICUI.US,D,20250527,000000,131.55,132.2899,129.35,130.44,297270,0
+ICUI.US,D,20250528,000000,130.28,130.56,127.91,128.47,199387,0
+ICUI.US,D,20250529,000000,129.72,135.62,129.72,134.43,384196,0
+ICUI.US,D,20250530,000000,134.18,135.29,131.01,134.86,279898,0
+ICUI.US,D,20250602,000000,134.34,134.515,129.54,130.54,213368,0
+ICUI.US,D,20250603,000000,130.55,132.29,129.01,130.54,189792,0
+ICUI.US,D,20250604,000000,130.46,131.495,128.46,131.36,262024,0
+ICUI.US,D,20250605,000000,131.82,133.13,130.725,132.92,212811,0
+ICUI.US,D,20250606,000000,134.21,134.37,131.62,133.07,175828,0
+ICUI.US,D,20250609,000000,134.39,137.22,133.47,136.25,163599,0
+ICUI.US,D,20250610,000000,136.77,138.26,135.75,136.79,128818,0
+ICUI.US,D,20250611,000000,137.6,138.05,133.74,134.45,162957,0
+ICUI.US,D,20250612,000000,134.1,134.18,131.36,132.38,123188,0
+ICUI.US,D,20250613,000000,130.92,132.795,129.4,132.04,189137,0
+ICUI.US,D,20250616,000000,132.57,133.85,131.425,133.24,225074,0
+ICUI.US,D,20250617,000000,131.81,132.75,129.8,129.97,174838,0
+ICUI.US,D,20250618,000000,129.89,131.03,125.78,128.58,121804,0
+ICUI.US,D,20250620,000000,129.73,130.85,126.85,127.74,248995,0
+ICUI.US,D,20250623,000000,127.64,128.64,125.1,128.07,134916,0
+ICUI.US,D,20250624,000000,129.34,131.31,127.705,130.875,152831,0
+ICUI.US,D,20250625,000000,130.68,132.8,129.12,132.07,185672,0
+ICUI.US,D,20250626,000000,132.88,133.39,128.5,130.68,176925,0
+ICUI.US,D,20250627,000000,131.06,132.24,129.02,131.82,993495,0
+ICUI.US,D,20250630,000000,131.98,132.53,129.7,132.15,210804,0
+ICUI.US,D,20250701,000000,131.11,137.1,129.86,134.95,241614,0
+ICUI.US,D,20250702,000000,134.87,136.36,133.38,136.18,209097,0
+ICUI.US,D,20250703,000000,137.18,137.81,133.82,135.44,152204,0
+ICUI.US,D,20250707,000000,134,135.68,129.265,129.71,191611,0
+ICUI.US,D,20250708,000000,130.61,133.63,129.76,132.54,184139,0
+ICUI.US,D,20250709,000000,132.76,136.32,132.27,135.73,204465,0
+ICUI.US,D,20250710,000000,134.83,139.405,134.14,137.26,196277,0
+ICUI.US,D,20250711,000000,135.99,135.99,132.05,132.16,140620,0
+ICUI.US,D,20250714,000000,131.39,132.29,130.44,130.85,165661,0
+ICUI.US,D,20250715,000000,132.05,132.25,126.225,126.49,205328,0
+ICUI.US,D,20250716,000000,127.59,128.145,124.34,124.83,216259,0
+ICUI.US,D,20250717,000000,124.48,126.67,124.34,124.72,170199,0
+ICUI.US,D,20250718,000000,126.01,126.01,122.36,122.47,139373,0
+ICUI.US,D,20250721,000000,122.75,123.55,121.38,121.66,129672,0
+ICUI.US,D,20250722,000000,122.7,126.77,122.09,126.24,286924,0
+ICUI.US,D,20250723,000000,127.72,129.35,126.76,129.01,222063,0
+ICUI.US,D,20250724,000000,128.72,130.37,127.6,129.19,219979,0
+ICUI.US,D,20250725,000000,129.57,130.33,127.5327,129.9,109564,0
+ICUI.US,D,20250728,000000,129.6,130.2108,127.15,127.5,132219,0
+ICUI.US,D,20250729,000000,128.22,128.695,126.63,126.73,120168,0
+ICUI.US,D,20250730,000000,126.7,128.4425,124.393,125.47,146059,0
+ICUI.US,D,20250731,000000,125.72,134.035,125.72,128.41,433385,0
+ICUI.US,D,20250801,000000,127.51,128.22,124,127.4,242242,0
+ICUI.US,D,20250804,000000,127.63,131.21,127.63,130.06,173793,0
+ICUI.US,D,20250805,000000,130.04,132.535,128.495,129.02,330735,0
+ICUI.US,D,20250806,000000,128.81,129,125.07,126.89,239291,0
+ICUI.US,D,20250807,000000,128.86,130.57,125.58,129.91,435643,0
+ICUI.US,D,20250808,000000,124.71,124.71,109,112.85,1173302,0
+ICUI.US,D,20250811,000000,112.06,113.8,107,108.1,638125,0
+ICUI.US,D,20250812,000000,108.24,112.09,107.5,110.32,430489,0
+ICUI.US,D,20250813,000000,110.83,114.375,110.505,114.13,278921,0
+ICUI.US,D,20250814,000000,113.17,113.61,111.42,111.9,426662,0
+ICUI.US,D,20250815,000000,119,122.81,115.07,120.95,844607,0
+ICUI.US,D,20250818,000000,121.14,124.75,120.41,122.96,436590,0
+ICUI.US,D,20250819,000000,122.78,124.645,122.3656,123.76,396353,0
+ICUI.US,D,20250820,000000,123.76,125.02,121.6743,123.36,314492,0
+ICUI.US,D,20250821,000000,123.3,124.11,120.9501,121.75,225721,0
+ICUI.US,D,20250822,000000,122.95,128.99,121.83,128.18,275297,0
+ICUI.US,D,20250825,000000,127.99,128.05,124.92,125.81,197428,0
+ICUI.US,D,20250826,000000,126.1,126.82,124.2855,125.94,320420,0
+ICUI.US,D,20250827,000000,124.95,127.36,123.51,126.62,278994,0
+ICUI.US,D,20250828,000000,128.04,129.22,125.24,127.04,219664,0
+ICUI.US,D,20250829,000000,127.38,127.96,125.13,127.66,229495,0
+ICUI.US,D,20250902,000000,125.27,127.205,124.23,127.02,257793,0
+ICUI.US,D,20250903,000000,126.13,128.13,122.31,124.1,347363,0
+ICUI.US,D,20250904,000000,124.11,125.8,121.61,125.63,232813,0
+ICUI.US,D,20250905,000000,126.1,131.36,126.1,131.24,280702,0
+ICUI.US,D,20250908,000000,131.64,131.64,127.905,130.58,209344,0
+ICUI.US,D,20250909,000000,130,131.02,128.975,130.57,161621,0
+ICUI.US,D,20250910,000000,131.65,134.66,130.58,133.57,351287,0
+ICUI.US,D,20250911,000000,133.05,136.61,132.235,135.03,481873,0
+ICUI.US,D,20250912,000000,134.19,136.2,130.36,130.38,240362,0
+ICUI.US,D,20250915,000000,131.88,132.525,129.59,132.17,269086,0
+ICUI.US,D,20250916,000000,131.66,131.94,128.7,130.36,344109,0
+ICUI.US,D,20250917,000000,130.25,133.28,128.145,129.1,256366,0
+ICUI.US,D,20250918,000000,129.64,133.995,128,133.02,350997,0
+ICUI.US,D,20250919,000000,133.26,134.54,129.355,131.71,512498,0
+ICUI.US,D,20250922,000000,131.1,133.4,129.53,131.87,217747,0
+ICUI.US,D,20250923,000000,132.68,133.175,129.78,129.9,212461,0
+ICUI.US,D,20250924,000000,130.02,130.56,126.41,126.53,184713,0
+ICUI.US,D,20250925,000000,125.09,125.09,114.7,118.26,623237,0
+ICUI.US,D,20250926,000000,118.81,119.535,117.17,118.81,295225,0
+ICUI.US,D,20250929,000000,119.84,119.84,115.55,117.04,221528,0
+ICUI.US,D,20250930,000000,116.31,120.26,115.8,119.96,203138,0
+ICUI.US,D,20251001,000000,119.67,123.7,117.8,120.96,273733,0
+ICUI.US,D,20251002,000000,120.88,122.1,118.81,120.91,163845,0
+ICUI.US,D,20251003,000000,120.91,125,120.91,122.07,194739,0
+ICUI.US,D,20251006,000000,122.27,122.99,120.86,121.38,271321,0
+ICUI.US,D,20251007,000000,121.6,122.215,117.53,118.1,168294,0
+ICUI.US,D,20251008,000000,118.74,121.045,117.41,120.31,171554,0
+ICUI.US,D,20251009,000000,119.9,121.33,116.15,116.89,220521,0
+ICUI.US,D,20251010,000000,116.66,116.66,112.5,114.13,198038,0
+ICUI.US,D,20251013,000000,115.09,116.58,113.59,116.26,206722,0
+ICUI.US,D,20251014,000000,114.32,117.75,114.32,117.31,297213,0
+ICUI.US,D,20251015,000000,118.14,119.66,116.12,116.29,192694,0
+ICUI.US,D,20251016,000000,117.09,119.355,115.41,116.49,278865,0
+ICUI.US,D,20251017,000000,115.68,119.42,114.815,118.46,335728,0
+ICUI.US,D,20251020,000000,119.45,120.2734,116,117.34,280814,0
+ICUI.US,D,20251021,000000,117.41,121.8,116.982,121,160279,0
+ICUI.US,D,20251022,000000,121.59,123.7533,120.94,122.35,185889,0
+ICUI.US,D,20251023,000000,121.58,123.365,119.69,121.67,136452,0
+ICUI.US,D,20251024,000000,123.29,124.17,122.18,123.48,131691,0
+ICUI.US,D,20251027,000000,123.69,124.295,122.09,122.91,143634,0
+ICUI.US,D,20251028,000000,122.12,125,119.8,120.11,341600,0
+ICUI.US,D,20251029,000000,119.79,120.475,116.755,117.67,272145,0
+ICUI.US,D,20251030,000000,116.21,120.63,116.21,119.74,266433,0
+ICUI.US,D,20251031,000000,119.34,120.4339,115,120.09,229412,0
+ICUI.US,D,20251103,000000,120.37,123.9,116.585,122.86,327598,0
+ICUI.US,D,20251104,000000,122.53,127.19,119.57,125.66,402602,0
+ICUI.US,D,20251105,000000,126.17,129.18,124.7,127.38,342836,0
+ICUI.US,D,20251106,000000,128.44,130.93,125.12,129.67,429998,0
+ICUI.US,D,20251107,000000,145.6,149.48,136,140.16,838675,0
+ICUI.US,D,20251110,000000,139.64,144.71,137.91,139.23,331288,0
+ICUI.US,D,20251111,000000,140.26,144.275,138.94,143.22,244606,0
+ICUI.US,D,20251112,000000,143.22,144.85,138.48,139.15,378110,0
+ICUI.US,D,20251113,000000,138.03,141.4699,137.25,138.53,255090,0
+ICUI.US,D,20251114,000000,135.22,137.58,134.24,136.5,253642,0
+ICUI.US,D,20251117,000000,135.71,138.48,133.9,134.52,221342,0
+ICUI.US,D,20251118,000000,134.51,136.14,132.16,134.03,182697,0
+ICUI.US,D,20251119,000000,133.83,134.7175,132.29,132.57,170184,0
+ICUI.US,D,20251120,000000,134.69,135.375,131.985,134.33,307448,0
+ICUI.US,D,20251121,000000,134.72,144.51,134.71,142.34,381985,0
+ICUI.US,D,20251124,000000,142.08,150.385,137.325,148.54,399469,0
+ICUI.US,D,20251125,000000,149.06,153.63,147.09,151.9,303114,0
+ICUI.US,D,20251126,000000,150.45,152.15,149,149.14,245641,0
+ICUI.US,D,20251128,000000,149.14,149.69,147.37,148.44,103761,0
+ICUI.US,D,20251201,000000,147.23,150.38,145.94,146.22,190786,0
+ICUI.US,D,20251202,000000,147.49,148.13,143.41,146.66,205946,0
+ICUI.US,D,20251203,000000,147.37,148.12,143.59,144.04,193589,0
+ICUI.US,D,20251204,000000,144.96,144.96,141.39,142.35,305020,0
+ICUI.US,D,20251205,000000,143.19,144.825,140.03,142.51,192429,0
+ICUI.US,D,20251208,000000,142.51,145.19,142.51,143.77,239283,0
+ICUI.US,D,20251209,000000,144.13,145.98,141.1,142.48,178589,0
+ICUI.US,D,20251210,000000,142.98,147.92,142.98,147.59,279016,0
+ICUI.US,D,20251211,000000,148,148.945,145.69,147.22,184623,0
+ICUI.US,D,20251212,000000,147.22,148.64,145.94,148.43,230182,0
+ICUI.US,D,20251215,000000,148.5,150,147.32,148.03,180779,0
+ICUI.US,D,20251216,000000,147.38,150,145.32,147.07,308650,0
+ICUI.US,D,20251217,000000,146.4,149.0312,145.345,146.37,192210,0
+ICUI.US,D,20251218,000000,147.64,147.64,145.15,146.17,208443,0
+ICUI.US,D,20251219,000000,145.36,147.92,141.39,145.15,592768,0
+ICUI.US,D,20251222,000000,145.3,149.18,144.61,148.33,220161,0
+ICUI.US,D,20251223,000000,147.04,148.46,146.06,147.5,157007,0
+ICUI.US,D,20251224,000000,148.23,148.55,146.24,146.98,94157,0
+ICUI.US,D,20251226,000000,147.18,148.19,146.11,147.87,82850,0
+ICUI.US,D,20251229,000000,147.97,149,146.54,147.23,104795,0
+ICUI.US,D,20251230,000000,147.09,147.185,144.61,144.63,144261,0
+ICUI.US,D,20251231,000000,144.97,145.555,139.68,142.67,199382,0
+ICUI.US,D,20260102,000000,142.67,142.67,137.82,138.53,219389,0
+ICUI.US,D,20260105,000000,137.43,147.19,137.43,144.12,220016,0
+ICUI.US,D,20260106,000000,143.33,151.055,142.29,150.78,255823,0
+ICUI.US,D,20260107,000000,151.01,152.49,149.84,150.32,155764,0
+ICUI.US,D,20260108,000000,148.82,154.48,147.49,151.65,248383,0
+ICUI.US,D,20260109,000000,151.28,153.11,149.05,152.99,168516,0
+ICUI.US,D,20260112,000000,152.39,152.965,149.84,151.19,186503,0
+ICUI.US,D,20260113,000000,151.59,151.68,147.15,148.28,331195,0
+ICUI.US,D,20260114,000000,148.09,151,146.33,148.52,204354,0
+ICUI.US,D,20260115,000000,148.6,155.65,147.205,155.12,246479,0
+ICUI.US,D,20260116,000000,154.47,157.91,153.4865,156.17,310575,0
+ICUI.US,D,20260120,000000,154.25,156.34,152.92,153.23,343330,0
+ICUI.US,D,20260121,000000,154.44,156.16,152.38,155.13,231188,0
+ICUI.US,D,20260122,000000,155.82,160.29,155.82,158.54,284233,0
+ICUI.US,D,20260123,000000,157.28,157.28,150.8,152.67,230047,0
+ICUI.US,D,20260126,000000,152.31,155.76,151.67,152.86,267498,0
+ICUI.US,D,20260127,000000,152.04,153.91,148.47,149.27,221170,0
+ICUI.US,D,20260128,000000,149.41,150.81,148.365,149.28,139488,0
+ICUI.US,D,20260129,000000,149.32,152.995,146.85,150.03,254794,0
+ICUI.US,D,20260130,000000,148.83,153.1673,148.4,149.9,299655,0
+ICUI.US,D,20260202,000000,150.32,152.03,149.87,151.45,224085,0
+ICUI.US,D,20260203,000000,151.5,155.6,149.03,150.69,162285,0
+ICUI.US,D,20260204,000000,151.93,155.58,149.84,149.98,359635,0
+ICUI.US,D,20260205,000000,151.14,152.6,148.71,149.64,220146,0
+ICUI.US,D,20260206,000000,151.01,154.79,149.05,154.16,223281,0
+ICUI.US,D,20260209,000000,153.93,154.13,150.68,151.86,242428,0
+ICUI.US,D,20260210,000000,153.15,155.9,152.42,153.22,331426,0
+ICUI.US,D,20260211,000000,154.06,154.06,145.125,147.73,339121,0
+ICUI.US,D,20260212,000000,149.34,151,140.66,142.02,391983,0
+ICUI.US,D,20260213,000000,142.48,146.995,142.48,144.9,163686,0
+ICUI.US,D,20260217,000000,144.91,150.22,144.91,148.29,297661,0
+ICUI.US,D,20260218,000000,147.82,154.24,147.82,151.6,345274,0
diff --git a/daily/us/nasdaq stocks/1/iep.us.txt b/daily/us/nasdaq stocks/1/iep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e319f778e68c6afcf3acbe31c90417c7b90937e8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/iep.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IEP.US,D,20050225,000000,10.066,10.0945,10.0445,10.0445,57466.761185833,0
+IEP.US,D,20050228,000000,10.0945,10.0945,9.87388,9.87388,21626.589496084,0
+IEP.US,D,20050301,000000,9.87388,9.87388,9.56749,9.57203,27542.664195676,0
+IEP.US,D,20050302,000000,9.62108,9.73541,9.53717,9.57203,85013.903863494,0
+IEP.US,D,20050303,000000,9.57379,9.66849,9.53717,9.57203,43840.979752443,0
+IEP.US,D,20050304,000000,9.60235,9.7747,9.54162,9.7747,33181.07301232,0
+IEP.US,D,20050307,000000,9.72299,10.0731,9.72299,10.0293,57176.779477432,0
+IEP.US,D,20050308,000000,9.99713,10.2008,9.99713,10.2008,41758.485630332,0
+IEP.US,D,20050309,000000,10.0775,10.2705,10.0775,10.1793,32876.536237474,0
+IEP.US,D,20050310,000000,10.1258,10.3902,10.0945,10.2641,44139.918424812,0
+IEP.US,D,20050311,000000,10.1793,10.3902,10.1258,10.2124,45617.817479214,0
+IEP.US,D,20050314,000000,10.1258,10.216,10.0775,10.1258,76730.951435867,0
+IEP.US,D,20050315,000000,10.0775,10.1114,9.89092,9.92481,50359.410278754,0
+IEP.US,D,20050316,000000,9.99443,10.0606,9.97845,9.99443,55103.242319286,0
+IEP.US,D,20050317,000000,10.0445,10.0945,10.0445,10.0445,43840.979752443,0
+IEP.US,D,20050318,000000,10.0445,10.0775,9.95784,9.99809,39695.025056648,0
+IEP.US,D,20050321,000000,9.94889,9.94889,9.80869,9.82381,47103.553877086,0
+IEP.US,D,20050322,000000,9.79165,9.80686,9.65771,9.65771,59250.316635578,0
+IEP.US,D,20050323,000000,9.66223,9.72299,9.22544,9.3139,66355.428301666,0
+IEP.US,D,20050324,000000,9.26475,9.35053,9.26475,9.30315,30799.640217841,0
+IEP.US,D,20050328,000000,9.36833,9.36833,9.16381,9.26742,94791.549652959,0
+IEP.US,D,20050329,000000,9.19955,9.19955,8.97894,8.97894,107241.7295658,0
+IEP.US,D,20050330,000000,8.97894,9.18079,8.91642,9.04681,62505.05341675,0
+IEP.US,D,20050331,000000,9.03074,9.35053,9.03074,9.33439,72870.499966489,0
+IEP.US,D,20050401,000000,9.2987,9.75688,9.2987,9.75688,71088.064137241,0
+IEP.US,D,20050404,000000,9.72299,9.74793,9.55414,9.5979,62505.05341675,0
+IEP.US,D,20050405,000000,9.56397,9.60235,9.45048,9.45048,21331.009685204,0
+IEP.US,D,20050406,000000,9.45048,9.46837,9.45048,9.46837,12146.762758492,0
+IEP.US,D,20050407,000000,9.46837,9.46837,9.33801,9.33801,55397.702509671,0
+IEP.US,D,20050408,000000,9.33801,9.36481,9.33801,9.35767,25172.427606155,0
+IEP.US,D,20050411,000000,9.35053,9.35053,8.97894,8.98965,79681.151442193,0
+IEP.US,D,20050412,000000,8.98607,9.21651,8.95393,9.21651,39695.025056648,0
+IEP.US,D,20050413,000000,9.23259,9.40227,9.21294,9.39874,29920.738128669,0
+IEP.US,D,20050414,000000,9.36119,9.48265,9.28442,9.47552,37618.129037015,0
+IEP.US,D,20050415,000000,9.47552,9.47913,9.36833,9.36833,25470.246658026,0
+IEP.US,D,20050418,000000,9.2987,9.2987,9.1138,9.1138,59539.178723484,0
+IEP.US,D,20050419,000000,9.04681,9.18079,9.04681,9.08075,69011.168117607,0
+IEP.US,D,20050420,000000,9.08433,9.087,9.02359,9.02538,34951.193016116,0
+IEP.US,D,20050421,000000,9.03074,9.23259,9.03074,9.22367,36734.74846586,0
+IEP.US,D,20050422,000000,9.15489,9.21919,9.05038,9.05397,55692.162700054,0
+IEP.US,D,20050425,000000,9.13166,9.19955,9.05038,9.18525,35543.472258372,0
+IEP.US,D,20050426,000000,9.12005,9.12005,9.02538,9.03521,49468.19236413,0
+IEP.US,D,20050427,000000,9.02538,9.34784,9.02538,9.34784,47399.133687966,0
+IEP.US,D,20050428,000000,9.28442,9.45048,9.16381,9.21651,29621.799456301,0
+IEP.US,D,20050429,000000,9.26742,9.31743,9.12096,9.21651,31696.456234943,0
+IEP.US,D,20050502,000000,9.25224,9.40227,9.14953,9.40227,25470.246658026,0
+IEP.US,D,20050503,000000,9.36833,9.53355,9.36833,9.47913,52135.128385028,0
+IEP.US,D,20050504,000000,9.39336,9.63806,9.33439,9.58807,73161.601295387,0
+IEP.US,D,20050505,000000,9.53717,9.63277,9.49609,9.5023,24589.105327864,0
+IEP.US,D,20050506,000000,9.72299,9.84172,9.51928,9.75688,110787.56767587,0
+IEP.US,D,20050509,000000,9.68813,9.79165,9.68813,9.79165,18366.254612435,0
+IEP.US,D,20050510,000000,9.68813,9.79165,9.59252,9.62108,25470.246658026,0
+IEP.US,D,20050511,000000,9.70604,9.75688,9.53717,9.53809,16300.554797759,0
+IEP.US,D,20050512,000000,9.53717,9.73994,9.45048,9.73994,16588.297265169,0
+IEP.US,D,20050513,000000,9.65597,9.73541,9.51928,9.73541,27249.323625788,0
+IEP.US,D,20050516,000000,9.65058,9.65058,9.38085,9.60235,24883.565518249,0
+IEP.US,D,20050517,000000,9.51928,9.62108,9.3853,9.53717,16300.554797759,0
+IEP.US,D,20050518,000000,9.45048,9.73994,9.45048,9.70604,23102.249309496,0
+IEP.US,D,20050519,000000,9.62108,9.65597,9.19329,9.30315,48580.333310992,0
+IEP.US,D,20050520,000000,9.28442,9.57203,9.2058,9.31743,42064.142025673,0
+IEP.US,D,20050523,000000,9.31743,9.3853,9.22367,9.26742,22515.568169717,0
+IEP.US,D,20050524,000000,9.26742,9.35053,9.15489,9.35053,17179.456886929,0
+IEP.US,D,20050525,000000,9.2987,9.36481,9.18079,9.36481,18952.935752212,0
+IEP.US,D,20050526,000000,9.28442,9.36833,9.19955,9.36119,12146.762758492,0
+IEP.US,D,20050527,000000,9.36119,9.36481,9.24867,9.28442,29037.357557516,0
+IEP.US,D,20050531,000000,9.21651,9.43444,9.18525,9.37102,23703.485515718,0
+IEP.US,D,20050601,000000,9.36833,9.40227,9.21651,9.40227,16884.996696544,0
+IEP.US,D,20050602,000000,9.36833,9.62108,9.23259,9.51928,30218.557180542,0
+IEP.US,D,20050603,000000,9.45048,9.55414,9.45048,9.48534,23407.905704838,0
+IEP.US,D,20050606,000000,9.40227,9.45048,9.30853,9.4184,14221.419537133,0
+IEP.US,D,20050607,000000,9.36833,9.73994,9.26475,9.5023,41471.862783417,0
+IEP.US,D,20050608,000000,9.5023,9.74523,9.43806,9.43806,44433.2589947,0
+IEP.US,D,20050609,000000,9.36833,9.75688,9.36833,9.67205,24286.807794009,0
+IEP.US,D,20050610,000000,9.58807,9.79165,9.58807,9.63806,26356.986090667,0
+IEP.US,D,20050613,000000,9.55414,9.79165,9.51928,9.51928,37327.027708116,0
+IEP.US,D,20050614,000000,9.43444,9.79165,9.43444,9.79165,19556.411199425,0
+IEP.US,D,20050615,000000,9.70604,9.81321,9.70604,9.79165,15410.45650363,0
+IEP.US,D,20050616,000000,9.70604,9.88553,9.65597,9.7747,45318.878806846,0
+IEP.US,D,20050617,000000,9.72299,9.9096,9.65597,9.79165,48880.391603857,0
+IEP.US,D,20050620,000000,9.78452,9.78452,9.58807,9.58807,22219.988358837,0
+IEP.US,D,20050621,000000,9.5023,9.58807,9.40412,9.46837,21030.951392342,0
+IEP.US,D,20050622,000000,9.40227,9.68101,9.28442,9.63806,28431.642869309,0
+IEP.US,D,20050623,000000,9.55414,9.61755,9.28442,9.36833,34362.272635346,0
+IEP.US,D,20050624,000000,9.28442,9.51752,9.28442,9.45502,18366.254612435,0
+IEP.US,D,20050627,000000,9.37102,9.79165,9.37102,9.78452,43840.979752443,0
+IEP.US,D,20050628,000000,9.72299,9.72299,9.48803,9.48803,31115.373197644,0
+IEP.US,D,20050629,000000,9.36833,9.70604,9.32726,9.66849,34362.272635346,0
+IEP.US,D,20050630,000000,9.63806,9.9096,9.61487,9.80686,26062.525900284,0
+IEP.US,D,20050701,000000,9.72299,9.89978,9.53086,9.7747,24286.807794009,0
+IEP.US,D,20050705,000000,9.70604,9.79165,9.70604,9.72299,3551.4362125483,0
+IEP.US,D,20050706,000000,9.63806,9.89092,9.5023,9.73994,24883.565518249,0
+IEP.US,D,20050707,000000,9.65597,9.75688,9.57203,9.68813,23703.485515718,0
+IEP.US,D,20050708,000000,9.60235,10.2043,9.60235,10.0445,97464.083776336,0
+IEP.US,D,20050711,000000,10.0096,10.4241,9.96593,10.2954,52435.186677892,0
+IEP.US,D,20050712,000000,10.2463,10.7108,10.2463,10.7009,71088.064137241,0
+IEP.US,D,20050713,000000,10.641,10.8769,10.6179,10.6339,76730.951435867,0
+IEP.US,D,20050714,000000,10.55,10.7009,10.3625,10.7009,31115.373197644,0
+IEP.US,D,20050715,000000,10.6339,10.7188,10.55,10.6179,28431.642869309,0
+IEP.US,D,20050718,000000,11.3931,11.478,11.1565,11.3253,515139.6293398,0
+IEP.US,D,20050719,000000,11.478,12.4668,11.478,12.1532,405238.80109658,0
+IEP.US,D,20050720,000000,12.255,12.5578,12.1863,12.5239,239645.8101533,0
+IEP.US,D,20050721,000000,12.5578,12.9464,12.5408,12.8321,186921.7613875,0
+IEP.US,D,20050722,000000,12.8267,12.9892,12.8151,12.8616,138631.4097849,0
+IEP.US,D,20050725,000000,12.8946,13.1446,12.8267,12.8267,180107.75105031,0
+IEP.US,D,20050726,000000,12.8454,13.0902,12.6605,12.9302,113158.92388588,0
+IEP.US,D,20050727,000000,13.0821,13.1652,12.8616,12.8616,149295.79500701,0
+IEP.US,D,20050728,000000,12.8946,13.0231,12.8267,12.9803,68435.683182787,0
+IEP.US,D,20050729,000000,13.0231,13.251,12.8498,13.183,153732.85103171,0
+IEP.US,D,20050801,000000,13.1313,13.384,13.1313,13.3054,116412.54104657,0
+IEP.US,D,20050802,000000,13.3179,13.4162,13.2581,13.2617,77906.552956414,0
+IEP.US,D,20050803,000000,13.2965,13.3688,13.2965,13.3179,71679.223759001,0
+IEP.US,D,20050804,000000,13.3179,13.3331,13.1723,13.251,63098.452279502,0
+IEP.US,D,20050805,000000,13.1982,13.2581,12.5479,12.5479,117014.89687328,0
+IEP.US,D,20050808,000000,12.4641,12.4801,11.4958,11.5789,311634.04916913,0
+IEP.US,D,20050809,000000,11.5789,11.8648,11.5181,11.7433,179809.93199844,0
+IEP.US,D,20050810,000000,11.7807,11.8156,11.7317,11.7807,67543.345647666,0
+IEP.US,D,20050811,000000,11.7807,11.9997,11.7361,11.9997,34059.975101491,0
+IEP.US,D,20050812,000000,11.9997,12.4899,11.9997,12.3739,72273.742242249,0
+IEP.US,D,20050815,000000,12.5078,12.7301,12.4899,12.4899,42364.200318538,0
+IEP.US,D,20050816,000000,12.5283,12.9972,12.5283,12.8785,89160.978179785,0
+IEP.US,D,20050817,000000,12.7954,13.0946,12.7267,12.7267,71679.223759001,0
+IEP.US,D,20050818,000000,12.7436,12.8267,12.4899,12.6775,75534.0771259,0
+IEP.US,D,20050819,000000,12.7097,13.1652,12.707,12.9972,53614.147059926,0
+IEP.US,D,20050822,000000,12.9972,13.234,12.9972,13.1151,50660.588192114,0
+IEP.US,D,20050823,000000,12.9633,13.251,12.9633,13.0482,31696.456234943,0
+IEP.US,D,20050824,000000,12.9633,13.1652,12.9633,13.1491,34362.272635346,0
+IEP.US,D,20050825,000000,13.1491,13.1491,12.3854,12.5918,61910.534933502,0
+IEP.US,D,20050826,000000,12.5918,12.7355,12.33,12.6257,40280.586575929,0
+IEP.US,D,20050829,000000,12.5578,12.5578,12.3596,12.3596,61316.016450254,0
+IEP.US,D,20050830,000000,12.2925,13.0482,12.0853,13.0482,99533.1424525,0
+IEP.US,D,20050831,000000,12.9972,13.1491,12.8785,13.0973,31696.456234943,0
+IEP.US,D,20050901,000000,13.0143,13.0732,12.3577,12.457,59832.519293372,0
+IEP.US,D,20050902,000000,12.4051,12.7597,12.255,12.757,55103.242319286,0
+IEP.US,D,20050906,000000,12.6927,12.9106,12.5766,12.7597,43840.979752443,0
+IEP.US,D,20050907,000000,12.6775,12.9464,12.6775,12.9464,24589.105327864,0
+IEP.US,D,20050908,000000,12.8267,12.8321,12.6605,12.7597,11853.422188602,0
+IEP.US,D,20050909,000000,12.6775,12.8267,12.6623,12.8267,15699.318591535,0
+IEP.US,D,20050912,000000,12.9151,12.9972,12.8267,12.8454,80571.249736321,0
+IEP.US,D,20050913,000000,12.7954,12.8267,12.6802,12.7355,14221.419537133,0
+IEP.US,D,20050914,000000,12.6927,12.7766,12.674,12.7766,7699.6301493362,0
+IEP.US,D,20050915,000000,12.7267,12.8267,12.6623,12.7267,14513.640486528,0
+IEP.US,D,20050916,000000,12.6623,12.8946,12.6445,12.8785,70206.922807078,0
+IEP.US,D,20050919,000000,12.9633,13.1652,12.899,13.1652,32578.717185602,0
+IEP.US,D,20050920,000000,12.9972,13.3885,12.9972,13.251,53035.303263619,0
+IEP.US,D,20050921,000000,13.2536,13.3054,13.1151,13.1652,19255.233286068,0
+IEP.US,D,20050922,000000,13.0821,13.1652,12.9803,12.9972,7112.9490095584,0
+IEP.US,D,20050923,000000,12.9151,13.1652,12.8616,13.0661,20729.773478982,0
+IEP.US,D,20050926,000000,13.0607,13.0607,12.8178,12.8785,32578.717185602,0
+IEP.US,D,20050927,000000,12.8267,12.8552,12.8151,12.8267,12146.762758492,0
+IEP.US,D,20050928,000000,12.8267,12.9151,12.7267,12.8785,46206.737859983,0
+IEP.US,D,20050929,000000,12.8267,12.8267,12.4899,12.4899,13040.219914107,0
+IEP.US,D,20050930,000000,12.5078,12.6605,12.4899,12.6605,23985.62988065,0
+IEP.US,D,20051003,000000,12.7267,12.8785,12.7267,12.8785,55103.242319286,0
+IEP.US,D,20051004,000000,12.8928,12.8928,12.6328,12.6328,12737.922380252,0
+IEP.US,D,20051005,000000,12.5757,12.8785,12.4935,12.8231,29920.738128669,0
+IEP.US,D,20051006,000000,12.7267,12.7954,12.3891,12.3998,13924.720105757,0
+IEP.US,D,20051007,000000,12.1711,12.3202,12.0184,12.1711,66355.428301666,0
+IEP.US,D,20051010,000000,12.0853,12.1997,12.0353,12.1372,27542.664195676,0
+IEP.US,D,20051011,000000,12.0676,12.239,12.0353,12.239,41758.485630332,0
+IEP.US,D,20051012,000000,12.2881,12.2881,12.0353,12.0353,23102.249309496,0
+IEP.US,D,20051013,000000,12.0184,12.0237,11.3065,11.3931,97162.905862976,0
+IEP.US,D,20051014,000000,11.4208,11.4208,11.11,11.1565,72571.561294121,0
+IEP.US,D,20051017,000000,11.11,11.2457,10.9716,11.2037,46206.737859983,0
+IEP.US,D,20051018,000000,11.1404,11.2091,10.8832,10.8832,40582.884109784,0
+IEP.US,D,20051019,000000,10.7679,10.9206,10.1614,10.566,109611.96615532,0
+IEP.US,D,20051020,000000,10.5589,10.6786,10.299,10.3973,62210.593226365,0
+IEP.US,D,20051021,000000,10.3973,10.6339,10.3133,10.6009,23102.249309496,0
+IEP.US,D,20051024,000000,10.3303,10.3973,10.0445,10.1427,90642.236095676,0
+IEP.US,D,20051025,000000,9.97652,10.2954,9.9096,10.0257,58059.04042809,0
+IEP.US,D,20051026,000000,9.9096,10.1641,9.9096,10.1258,21926.647788949,0
+IEP.US,D,20051027,000000,10.0445,10.6339,10.0445,10.4974,42958.718801786,0
+IEP.US,D,20051028,000000,10.6339,10.9716,10.4652,10.9206,45023.298995967,0
+IEP.US,D,20051031,000000,10.7519,11.6468,10.7519,11.6468,94791.549652959,0
+IEP.US,D,20051101,000000,11.5611,11.6468,11.4306,11.478,18366.254612435,0
+IEP.US,D,20051102,000000,11.4744,11.478,11.3128,11.3253,19853.110630802,0
+IEP.US,D,20051103,000000,11.4102,11.478,11.0734,11.1582,51542.849142772,0
+IEP.US,D,20051104,000000,11.1064,11.1359,10.8733,10.8769,21331.009685204,0
+IEP.US,D,20051107,000000,10.8698,11.1404,10.8698,11.0082,16588.297265169,0
+IEP.US,D,20051108,000000,10.9394,11.2753,10.9394,11.1913,16300.554797759,0
+IEP.US,D,20051109,000000,11.1404,11.1404,10.8858,10.9716,11252.18598238,0
+IEP.US,D,20051110,000000,10.8018,10.9564,10.684,10.684,20144.2119597,0
+IEP.US,D,20051111,000000,10.5143,10.5143,10.2641,10.3811,52135.128385028,0
+IEP.US,D,20051114,000000,10.2954,10.3061,10.0445,10.1258,59832.519293372,0
+IEP.US,D,20051115,000000,10.0445,10.0802,9.88553,9.92924,51241.671229412,0
+IEP.US,D,20051116,000000,9.93281,9.93281,9.68813,9.81321,74352.877502874,0
+IEP.US,D,20051117,000000,9.75688,10.107,9.73994,10.0481,40280.586575929,0
+IEP.US,D,20051118,000000,9.79165,10.0445,9.63806,9.97652,50359.410278754,0
+IEP.US,D,20051121,000000,9.80686,9.95784,9.72299,9.72299,54208.665543174,0
+IEP.US,D,20051122,000000,9.72569,9.8524,9.72569,9.8524,15099.202005809,0
+IEP.US,D,20051123,000000,9.79165,10.5831,9.79165,10.4652,88270.879885657,0
+IEP.US,D,20051125,000000,10.5339,11.3762,10.5339,11.3762,87978.658936264,0
+IEP.US,D,20051128,000000,11.3101,11.3101,11.0037,11.2753,64876.409626768,0
+IEP.US,D,20051129,000000,11.1404,11.2708,11.0761,11.1404,36141.349603108,0
+IEP.US,D,20051130,000000,11.0734,11.1064,11.0037,11.1064,16300.554797759,0
+IEP.US,D,20051201,000000,11.0385,11.2037,10.9439,11.2037,71981.521292856,0
+IEP.US,D,20051202,000000,11.2413,11.2645,11.1431,11.2172,4739.3535585488,0
+IEP.US,D,20051205,000000,11.245,11.3065,11.1404,11.2243,19255.233286068,0
+IEP.US,D,20051206,000000,11.1466,11.278,11.0734,11.278,20729.773478982,0
+IEP.US,D,20051207,000000,11.2824,11.2922,11.1913,11.1913,7995.2099602166,0
+IEP.US,D,20051208,000000,11.2753,11.3645,11.1931,11.2672,10375.523134201,0
+IEP.US,D,20051209,000000,11.286,11.353,11.1851,11.278,19853.110630802,0
+IEP.US,D,20051212,000000,11.3467,11.3726,11.3101,11.3101,9776.5261689695,0
+IEP.US,D,20051213,000000,11.1752,11.3101,11.1752,11.245,9479.8267375934,0
+IEP.US,D,20051214,000000,11.2243,11.2753,11.1404,11.1931,14811.459538399,0
+IEP.US,D,20051215,000000,11.2609,11.2958,11.1913,11.2592,5331.6328008054,0
+IEP.US,D,20051216,000000,11.2922,11.2922,11.1761,11.1878,10078.823702825,0
+IEP.US,D,20051219,000000,11.1404,11.4592,11.1404,11.4075,27249.323625788,0
+IEP.US,D,20051220,000000,11.2753,11.478,11.2753,11.478,13924.720105757,0
+IEP.US,D,20051221,000000,11.3931,11.5887,11.3931,11.5611,23102.249309496,0
+IEP.US,D,20051222,000000,11.5951,12.2881,11.5951,12.2068,95976.108137472,0
+IEP.US,D,20051223,000000,12.255,12.6141,12.255,12.5283,21030.951392342,0
+IEP.US,D,20051227,000000,12.4051,12.423,12.2024,12.255,23985.62988065,0
+IEP.US,D,20051228,000000,12.255,12.289,12.2193,12.289,18071.79442205,0
+IEP.US,D,20051229,000000,12.239,12.7301,12.239,12.5757,36435.809793492,0
+IEP.US,D,20051230,000000,12.5757,13.267,12.5757,13.0143,59250.316635578,0
+IEP.US,D,20060103,000000,13.0089,13.0143,12.7436,12.8392,25470.246658026,0
+IEP.US,D,20060104,000000,12.8321,12.8321,12.457,12.457,24286.807794009,0
+IEP.US,D,20060105,000000,12.3891,12.4033,12.3247,12.3854,11252.18598238,0
+IEP.US,D,20060106,000000,12.3167,12.5757,12.005,12.5757,33773.352254577,0
+IEP.US,D,20060109,000000,12.5239,13.0536,12.5239,12.9972,27542.664195676,0
+IEP.US,D,20060110,000000,12.9972,13.0536,12.8267,12.8267,12442.342569373,0
+IEP.US,D,20060111,000000,12.7436,12.7436,12.4899,12.7267,18661.834423315,0
+IEP.US,D,20060112,000000,12.6998,12.8231,12.6623,12.7633,17179.456886929,0
+IEP.US,D,20060113,000000,12.7097,12.8267,12.4899,12.8267,17775.094990673,0
+IEP.US,D,20060117,000000,12.8267,12.9302,12.7597,12.9044,13040.219914107,0
+IEP.US,D,20060118,000000,12.7267,12.7802,12.4265,12.4899,14811.459538399,0
+IEP.US,D,20060119,000000,12.4051,12.6605,12.4051,12.6578,24883.565518249,0
+IEP.US,D,20060120,000000,12.707,12.707,12.423,12.423,14221.419537133,0
+IEP.US,D,20060123,000000,12.3354,12.3354,12.239,12.3202,20144.2119597,0
+IEP.US,D,20060124,000000,12.1863,12.2694,11.8996,12.2694,52725.168386293,0
+IEP.US,D,20060125,000000,12.2024,12.3202,12.1023,12.2113,15410.45650363,0
+IEP.US,D,20060126,000000,12.1532,12.306,12.088,12.306,13040.219914107,0
+IEP.US,D,20060127,000000,12.3167,12.3247,12.1532,12.2024,19255.233286068,0
+IEP.US,D,20060130,000000,12.0353,12.1301,11.9872,12.0676,30799.640217841,0
+IEP.US,D,20060131,000000,12.2193,12.2193,11.5039,11.6745,43546.519562059,0
+IEP.US,D,20060201,000000,11.545,11.8352,11.545,11.7807,20144.2119597,0
+IEP.US,D,20060202,000000,11.7486,11.8487,11.5181,11.6155,154036.26818606,0
+IEP.US,D,20060203,000000,11.478,11.478,11.3217,11.4682,56877.840805064,0
+IEP.US,D,20060206,000000,12.239,12.8946,12.239,12.7954,189884.27721928,0
+IEP.US,D,20060207,000000,12.8454,12.9972,12.6605,12.7436,48880.391603857,0
+IEP.US,D,20060208,000000,12.9151,13.3644,12.8785,13.1045,82652.624237937,0
+IEP.US,D,20060209,000000,13.1652,13.8359,13.1151,13.6011,140408.24751168,0
+IEP.US,D,20060210,000000,13.6368,13.7065,13.4537,13.5706,46807.974066206,0
+IEP.US,D,20060213,000000,13.4868,13.6011,13.2769,13.3242,51241.671229412,0
+IEP.US,D,20060214,000000,13.3242,13.3242,13.1652,13.183,28431.642869309,0
+IEP.US,D,20060215,000000,13.2151,13.2429,13.0821,13.0821,12442.342569373,0
+IEP.US,D,20060216,000000,13.1151,13.1982,13.0973,13.1652,60428.157397116,0
+IEP.US,D,20060217,000000,13.1625,13.7394,13.1491,13.5037,69316.824512949,0
+IEP.US,D,20060221,000000,13.5037,13.5037,13.267,13.4537,33474.413582209,0
+IEP.US,D,20060222,000000,13.4197,13.5037,13.3179,13.4027,16300.554797759,0
+IEP.US,D,20060223,000000,13.4027,14.5835,13.384,14.5317,147217.77936688,0
+IEP.US,D,20060224,000000,14.4495,14.905,14.2075,14.4335,85617.379310708,0
+IEP.US,D,20060227,000000,14.4808,14.68,14.1798,14.4638,42364.200318538,0
+IEP.US,D,20060228,000000,14.5165,14.6853,14.4495,14.5461,17479.515179793,0
+IEP.US,D,20060301,000000,14.6291,14.772,14.4352,14.4495,21626.589496084,0
+IEP.US,D,20060302,000000,14.5004,15.1917,14.4495,15.1917,106940.55165244,0
+IEP.US,D,20060303,000000,15.1069,15.9903,14.772,14.9291,146334.39879573,0
+IEP.US,D,20060306,000000,14.8023,15.1891,14.6853,14.981,88576.536281,0
+IEP.US,D,20060307,000000,14.9318,15.4776,14.8532,15.006,47103.553877086,0
+IEP.US,D,20060308,000000,14.9551,14.9551,14.5165,14.905,31988.677184336,0
+IEP.US,D,20060309,000000,14.9015,14.9729,14.7344,14.7872,12737.922380252,0
+IEP.US,D,20060310,000000,14.7344,14.7344,14.2896,14.4638,27542.664195676,0
+IEP.US,D,20060313,000000,14.3808,14.6513,14.1361,14.5728,53035.303263619,0
+IEP.US,D,20060314,000000,14.5728,14.9497,14.5165,14.5165,55692.162700054,0
+IEP.US,D,20060315,000000,14.5317,15.1917,14.2324,14.8783,108716.26975871,0
+IEP.US,D,20060316,000000,14.8192,14.9202,14.7872,14.7872,6516.1912853187,0
+IEP.US,D,20060317,000000,14.7344,15.1069,14.5165,15.1069,66652.127733042,0
+IEP.US,D,20060320,000000,15.1069,15.1069,14.9435,15.056,9178.6488242341,0
+IEP.US,D,20060321,000000,15.022,15.583,14.8703,15.1917,81165.76821957,0
+IEP.US,D,20060322,000000,15.1069,15.5053,14.9551,14.9551,36435.809793492,0
+IEP.US,D,20060323,000000,14.8703,14.8703,14.6853,14.6853,10956.6061715,0
+IEP.US,D,20060324,000000,14.6184,14.6184,14.4156,14.4495,25470.246658026,0
+IEP.US,D,20060327,000000,14.5317,15.1917,14.4335,14.8372,98049.645295618,0
+IEP.US,D,20060328,000000,14.772,14.772,14.2656,14.3968,47103.553877086,0
+IEP.US,D,20060329,000000,14.3477,14.5647,14.2619,14.5004,41171.804490554,0
+IEP.US,D,20060330,000000,14.4495,15.022,14.3808,14.9551,50955.048382497,0
+IEP.US,D,20060331,000000,15.039,15.6401,14.9729,15.5615,167958.74905083,0
+IEP.US,D,20060403,000000,15.4776,15.4776,15.3079,15.3096,9776.5261689695,0
+IEP.US,D,20060404,000000,15.3936,15.6142,15.2748,15.4615,37327.027708116,0
+IEP.US,D,20060405,000000,15.4097,15.7732,15.1917,15.7714,35543.472258372,0
+IEP.US,D,20060406,000000,15.6875,15.7982,15.5615,15.7982,6516.1912853187,0
+IEP.US,D,20060407,000000,15.6142,16.0358,15.1917,15.917,200552.02130287,0
+IEP.US,D,20060410,000000,15.867,16.0698,15.8143,15.8634,31988.677184336,0
+IEP.US,D,20060411,000000,15.7831,15.7831,15.3936,15.3936,21926.647788949,0
+IEP.US,D,20060412,000000,15.3276,15.699,15.1676,15.1676,25470.246658026,0
+IEP.US,D,20060413,000000,15.0015,15.0015,14.5317,14.6005,29920.738128669,0
+IEP.US,D,20060417,000000,14.3477,14.8532,14.1959,14.4335,68141.222992402,0
+IEP.US,D,20060418,000000,14.4335,14.9649,14.0941,14.772,92131.331355035,0
+IEP.US,D,20060419,000000,14.4335,15.39,14.4335,15.1954,70206.922807078,0
+IEP.US,D,20060420,000000,15.1248,15.525,14.9497,15.291,27249.323625788,0
+IEP.US,D,20060421,000000,15.291,15.357,15.1069,15.1248,14811.459538399,0
+IEP.US,D,20060424,000000,15.039,15.1069,14.8532,14.8532,6516.1912853187,0
+IEP.US,D,20060425,000000,15.022,15.1891,14.772,15.022,19853.110630802,0
+IEP.US,D,20060426,000000,14.9372,14.9372,14.772,14.772,21926.647788949,0
+IEP.US,D,20060427,000000,14.6853,15.1917,14.6853,14.9729,26062.525900284,0
+IEP.US,D,20060428,000000,14.9551,15.357,14.8703,15.1739,24286.807794009,0
+IEP.US,D,20060501,000000,15.1248,15.3096,14.8372,15.006,37917.067709382,0
+IEP.US,D,20060502,000000,14.9551,15.265,14.6853,15.056,30506.299647951,0
+IEP.US,D,20060503,000000,14.9729,14.9729,14.6853,14.8229,9178.6488242341,0
+IEP.US,D,20060504,000000,14.7541,15.867,14.6853,15.6472,110500.94482895,0
+IEP.US,D,20060505,000000,15.5615,15.8268,15.357,15.5419,42654.182026939,0
+IEP.US,D,20060508,000000,15.4749,15.4749,15.2248,15.2748,10661.02636062,0
+IEP.US,D,20060509,000000,15.1917,16.0224,15.1917,15.867,57761.221376218,0
+IEP.US,D,20060510,000000,15.7831,16.0153,15.4454,15.4579,21331.009685204,0
+IEP.US,D,20060511,000000,15.3748,15.3748,15.022,15.0721,33474.413582209,0
+IEP.US,D,20060512,000000,15.1551,15.6598,15.0292,15.2748,82051.388031714,0
+IEP.US,D,20060515,000000,15.1917,15.2391,15.1417,15.1551,7699.6301493362,0
+IEP.US,D,20060516,000000,15.089,15.1774,14.7872,14.7872,14513.640486528,0
+IEP.US,D,20060517,000000,14.7022,14.7022,14.5165,14.6005,11555.603136731,0
+IEP.US,D,20060518,000000,14.6184,14.9095,14.5647,14.6853,13628.020674381,0
+IEP.US,D,20060519,000000,14.6005,15.1891,14.4335,14.8532,58943.540619739,0
+IEP.US,D,20060522,000000,14.772,14.772,14.3477,14.3521,8300.8663555589,0
+IEP.US,D,20060523,000000,14.2656,15.357,14.2459,14.772,91830.153441676,0
+IEP.US,D,20060524,000000,14.6853,14.6853,14.3477,14.3521,26356.986090667,0
+IEP.US,D,20060525,000000,14.2656,14.9729,14.2111,14.4638,53035.303263619,0
+IEP.US,D,20060526,000000,14.3968,14.3968,14.111,14.2111,19556.411199425,0
+IEP.US,D,20060530,000000,14.128,14.1798,13.8556,14.0941,41471.862783417,0
+IEP.US,D,20060531,000000,13.8404,14.5165,13.6724,14.0128,45912.277669597,0
+IEP.US,D,20060601,000000,13.9288,14.9015,13.9288,14.7022,80867.949167697,0
+IEP.US,D,20060602,000000,14.6184,15.022,14.5165,14.8935,69622.480908292,0
+IEP.US,D,20060605,000000,14.8532,15.022,14.3718,14.3718,25470.246658026,0
+IEP.US,D,20060606,000000,14.2861,14.3477,14.002,14.0092,34951.193016116,0
+IEP.US,D,20060607,000000,14.0092,14.3647,13.9895,14.0941,43546.519562059,0
+IEP.US,D,20060608,000000,14.0092,14.0092,13.1652,13.6038,56578.902132697,0
+IEP.US,D,20060609,000000,13.5197,13.5197,13.2107,13.234,17479.515179793,0
+IEP.US,D,20060612,000000,13.4787,13.5037,12.3702,12.4899,112266.58635077,0
+IEP.US,D,20060613,000000,12.4051,12.4051,11.8156,12.1532,93309.172116574,0
+IEP.US,D,20060614,000000,12.0676,12.5757,12.0676,12.3167,36141.349603108,0
+IEP.US,D,20060615,000000,12.4899,12.9972,12.4899,12.8267,75241.856176507,0
+IEP.US,D,20060616,000000,12.9972,13.142,12.942,13.0482,20144.2119597,0
+IEP.US,D,20060619,000000,12.9633,13.7475,12.9633,13.2473,83830.464999477,0
+IEP.US,D,20060620,000000,13.1151,13.1151,12.9151,12.916,7405.1699589515,0
+IEP.US,D,20060621,000000,12.8454,13.4197,12.8267,13.0875,40879.58354116,0
+IEP.US,D,20060622,000000,13.1491,13.1491,12.8347,12.9972,11555.603136731,0
+IEP.US,D,20060623,000000,12.8267,13.4197,12.8267,13.251,30218.557180542,0
+IEP.US,D,20060626,000000,13.1652,13.5037,13.0821,13.4197,21331.009685204,0
+IEP.US,D,20060627,000000,13.4993,14.0092,13.4197,13.5037,69316.824512949,0
+IEP.US,D,20060628,000000,13.5706,14.0172,13.4287,13.8342,43546.519562059,0
+IEP.US,D,20060629,000000,13.7493,14.0574,13.618,13.618,47103.553877086,0
+IEP.US,D,20060630,000000,13.5832,13.7734,13.4733,13.7734,29037.357557516,0
+IEP.US,D,20060703,000000,13.6886,14.772,13.6724,14.4335,76427.534281516,0
+IEP.US,D,20060705,000000,14.4335,14.7344,14.1798,14.6005,37917.067709382,0
+IEP.US,D,20060706,000000,14.6853,14.6853,14.1798,14.4808,42364.200318538,0
+IEP.US,D,20060707,000000,14.3968,14.3968,14.0092,14.1798,31403.115665055,0
+IEP.US,D,20060710,000000,14.0941,14.2111,14.0253,14.0253,10661.02636062,0
+IEP.US,D,20060711,000000,14.0092,14.0092,13.7547,13.7547,5624.9733706943,0
+IEP.US,D,20060712,000000,13.8404,14.2075,13.8404,14.0128,66062.087731778,0
+IEP.US,D,20060713,000000,14.0128,14.1798,13.7734,14.1611,32876.536237474,0
+IEP.US,D,20060714,000000,14.077,14.3388,13.8404,14.1798,52725.168386293,0
+IEP.US,D,20060717,000000,14.0941,14.5165,13.7823,14.3808,43840.979752443,0
+IEP.US,D,20060718,000000,14.295,14.6853,14.1798,14.5165,43840.979752443,0
+IEP.US,D,20060719,000000,14.4335,14.6005,14.3477,14.6005,14221.419537133,0
+IEP.US,D,20060720,000000,14.4335,14.7675,14.4335,14.5647,28737.299264651,0
+IEP.US,D,20060721,000000,14.5165,14.772,14.5165,14.6184,16588.297265169,0
+IEP.US,D,20060724,000000,14.5165,14.8532,14.4495,14.5317,35252.370929474,0
+IEP.US,D,20060725,000000,14.4495,14.8532,13.9253,14.6005,45617.817479214,0
+IEP.US,D,20060726,000000,14.5165,14.8532,14.3477,14.772,38214.886761253,0
+IEP.US,D,20060727,000000,14.6853,15.0863,14.5165,14.5317,50359.410278754,0
+IEP.US,D,20060728,000000,14.4495,14.9372,14.2619,14.8872,44433.2589947,0
+IEP.US,D,20060731,000000,14.9729,15.1659,14.6853,15.1069,38214.886761253,0
+IEP.US,D,20060801,000000,15.1069,15.1069,14.8872,14.989,35252.370929474,0
+IEP.US,D,20060802,000000,14.9372,15.1917,14.772,15.1784,41471.862783417,0
+IEP.US,D,20060803,000000,15.1069,15.6142,15.022,15.1917,68435.683182787,0
+IEP.US,D,20060804,000000,15.1069,15.5294,14.9372,15.357,48280.275018129,0
+IEP.US,D,20060807,000000,15.2748,15.2748,15.039,15.1203,10375.523134201,0
+IEP.US,D,20060808,000000,15.0336,15.6008,15.022,15.1917,80272.311063952,0
+IEP.US,D,20060809,000000,15.4454,15.6804,15.1917,15.6159,176847.41616665,0
+IEP.US,D,20060810,000000,15.6159,16.5413,15.6159,15.9956,114927.92426919,0
+IEP.US,D,20060811,000000,15.867,15.9518,15.291,15.357,93608.110788941,0
+IEP.US,D,20060814,000000,15.2748,15.5294,14.9372,15.4454,33773.352254577,0
+IEP.US,D,20060815,000000,15.3758,15.699,15.1891,15.1917,57176.779477432,0
+IEP.US,D,20060816,000000,15.1069,15.699,14.9765,15.5615,64291.967727982,0
+IEP.US,D,20060817,000000,15.4454,16.1983,15.4454,15.8187,95976.108137472,0
+IEP.US,D,20060818,000000,15.7339,16.2046,15.3748,15.6526,71679.223759001,0
+IEP.US,D,20060821,000000,15.5695,16.2046,15.4955,16.0501,57176.779477432,0
+IEP.US,D,20060822,000000,15.9688,16.2046,15.7831,15.9778,17179.456886929,0
+IEP.US,D,20060823,000000,15.892,15.9518,15.6312,15.7732,23703.485515718,0
+IEP.US,D,20060824,000000,15.6902,15.7831,15.6142,15.7456,29037.357557516,0
+IEP.US,D,20060825,000000,15.7151,15.8545,15.4615,15.5794,37327.027708116,0
+IEP.US,D,20060828,000000,15.4955,15.9778,15.3936,15.9778,39988.365626536,0
+IEP.US,D,20060829,000000,15.892,16.0653,15.8321,15.9518,9479.8267375934,0
+IEP.US,D,20060830,000000,16.0358,16.2716,15.9518,16.2519,54208.665543174,0
+IEP.US,D,20060831,000000,16.2046,16.8611,16.1197,16.3046,82350.326704082,0
+IEP.US,D,20060901,000000,16.3904,16.6128,16.2877,16.586,28737.299264651,0
+IEP.US,D,20060905,000000,16.586,16.7092,16.1492,16.2877,34663.450548706,0
+IEP.US,D,20060906,000000,16.3734,16.8798,16.2046,16.6173,41471.862783417,0
+IEP.US,D,20060907,000000,16.6271,16.6896,16.4654,16.5378,31696.456234943,0
+IEP.US,D,20060908,000000,16.7092,17.0486,16.6271,16.644,55984.383649448,0
+IEP.US,D,20060911,000000,16.644,17.0486,16.2877,16.7771,68141.222992402,0
+IEP.US,D,20060912,000000,16.6914,17.3872,16.5413,17.3024,49767.131036498,0
+IEP.US,D,20060913,000000,17.196,18.3143,17.1344,18.0606,101912.33600599,0
+IEP.US,D,20060914,000000,18.1454,18.3982,17.9767,18.0606,27542.664195676,0
+IEP.US,D,20060915,000000,18.0606,18.0606,17.7319,17.7319,31115.373197644,0
+IEP.US,D,20060918,000000,17.7221,17.7221,17.3228,17.3872,34362.272635346,0
+IEP.US,D,20060919,000000,17.3024,17.8909,17.1844,17.5533,45023.298995967,0
+IEP.US,D,20060920,000000,17.6319,17.9767,17.3872,17.4666,65466.449628033,0
+IEP.US,D,20060921,000000,17.3193,17.3872,17.1344,17.155,26955.983055899,0
+IEP.US,D,20060922,000000,17.07,17.3872,16.8798,16.9361,49767.131036498,0
+IEP.US,D,20060925,000000,17.02,17.02,16.8753,16.8753,7699.6301493362,0
+IEP.US,D,20060926,000000,16.7914,16.8012,16.7914,16.8012,4448.2522296514,0
+IEP.US,D,20060927,000000,16.7173,16.7495,16.4725,16.4805,29325.100024926,0
+IEP.US,D,20060928,000000,16.4725,17.3872,16.4725,17.2433,88867.637609897,0
+IEP.US,D,20060929,000000,17.3228,18.2285,17.3228,17.8587,49468.19236413,0
+IEP.US,D,20061002,000000,18.0267,18.65,18.0267,18.3643,53319.686869542,0
+IEP.US,D,20061003,000000,18.4839,18.6492,18.3643,18.6304,33773.352254577,0
+IEP.US,D,20061004,000000,18.65,19.2654,18.65,19.2405,76427.534281516,0
+IEP.US,D,20061005,000000,19.2762,19.9665,19.2762,19.9505,82051.388031714,0
+IEP.US,D,20061006,000000,19.9478,20.6435,19.8335,20.6435,111679.90521099,0
+IEP.US,D,20061009,000000,20.5918,20.5918,19.3646,19.9844,203212.23960079,0
+IEP.US,D,20061010,000000,19.8156,20.171,19.7478,20.0926,60135.936447723,0
+IEP.US,D,20061011,000000,20.1595,20.4051,20.0862,20.0862,41471.862783417,0
+IEP.US,D,20061012,000000,20.0184,20.1193,19.9184,19.9184,24286.807794009,0
+IEP.US,D,20061013,000000,19.8335,20.5793,19.8023,20.256,75241.856176507,0
+IEP.US,D,20061016,000000,20.171,21.2009,20.171,20.8115,85013.903863494,0
+IEP.US,D,20061017,000000,21.2679,21.2679,21.0143,21.0884,65766.507920896,0
+IEP.US,D,20061018,000000,21.0143,21.4358,21.0143,21.3019,65766.507920896,0
+IEP.US,D,20061019,000000,21.2161,21.6886,21.2161,21.2965,57466.761185833,0
+IEP.US,D,20061020,000000,21.209,21.4358,20.9285,21.0991,33181.07301232,0
+IEP.US,D,20061023,000000,21.0143,21.6734,20.7945,21.1232,64575.231713409,0
+IEP.US,D,20061024,000000,21.1232,21.4358,21.017,21.0991,42364.200318538,0
+IEP.US,D,20061025,000000,20.7588,20.9285,20.7588,20.85,11853.422188602,0
+IEP.US,D,20061026,000000,20.7632,20.9285,20.7588,20.8463,11555.603136731,0
+IEP.US,D,20061027,000000,20.8043,20.9767,20.6811,20.7588,14513.640486528,0
+IEP.US,D,20061030,000000,20.6767,21.2679,20.5275,21.2518,22515.568169717,0
+IEP.US,D,20061031,000000,21.4358,21.6422,21.1322,21.1322,41171.804490554,0
+IEP.US,D,20061101,000000,21.1322,21.3921,20.8955,21.3358,39106.104675878,0
+IEP.US,D,20061102,000000,21.4331,21.4331,21.2009,21.3028,28145.020022396,0
+IEP.US,D,20061103,000000,21.4028,21.4331,20.9285,21.0312,11252.18598238,0
+IEP.US,D,20061106,000000,20.9669,21.0143,20.8463,20.9231,24286.807794009,0
+IEP.US,D,20061107,000000,20.6767,20.6918,20.0184,20.5883,52435.186677892,0
+IEP.US,D,20061108,000000,20.5883,20.8463,20.256,20.7588,78199.893526302,0
+IEP.US,D,20061109,000000,20.5918,21.2269,20.5918,20.7588,77610.973145534,0
+IEP.US,D,20061110,000000,20.7588,20.8463,20.5079,20.7999,35543.472258372,0
+IEP.US,D,20061113,000000,20.9285,21.6859,20.9285,21.6047,121150.77498462,0
+IEP.US,D,20061114,000000,21.6886,22.5684,21.5851,22.4487,120566.33308583,0
+IEP.US,D,20061115,000000,22.4254,22.8381,22.3673,22.7194,81165.76821957,0
+IEP.US,D,20061116,000000,22.7157,23.4616,22.7122,23.1105,111679.90521099,0
+IEP.US,D,20061117,000000,23.0274,23.6617,23.0274,23.499,44732.197667068,0
+IEP.US,D,20061120,000000,23.6258,24.1135,23.3141,23.5294,80272.311063952,0
+IEP.US,D,20061121,000000,23.5294,24.6387,23.2936,23.6419,122046.47138123,0
+IEP.US,D,20061122,000000,23.5258,24.1376,23.5258,24.0251,46509.035393838,0
+IEP.US,D,20061124,000000,23.9653,24.2716,23.9653,24.2671,12442.342569373,0
+IEP.US,D,20061127,000000,24.2671,25.3077,24.2671,24.8977,84426.103103219,0
+IEP.US,D,20061128,000000,24.9004,26.0731,24.8977,25.8918,111981.08312435,0
+IEP.US,D,20061129,000000,25.9767,26.8814,25.9767,26.7715,123228.79062476,0
+IEP.US,D,20061130,000000,26.685,27.1726,26.3848,27.1235,89759.975145017,0
+IEP.US,D,20061201,000000,27.0395,27.3798,26.5501,27.1414,178033.09427166,0
+IEP.US,D,20061204,000000,27.0904,27.7951,27.0075,27.7818,111981.08312435,0
+IEP.US,D,20061205,000000,27.7818,27.7818,27.3976,27.6406,37327.027708116,0
+IEP.US,D,20061206,000000,27.3423,27.3423,25.4461,26.1964,347773.15953124,0
+IEP.US,D,20061207,000000,25.9096,27.2486,25.8239,26.416,186630.6600586,0
+IEP.US,D,20061208,000000,26.4991,27.0904,26.416,26.8037,95090.488325326,0
+IEP.US,D,20061211,000000,26.8037,27.1619,26.7046,27.0075,49767.131036498,0
+IEP.US,D,20061212,000000,26.8368,27.0368,26.6733,26.7019,47684.636914385,0
+IEP.US,D,20061213,000000,26.2481,26.3625,25.9123,25.9767,63690.731521759,0
+IEP.US,D,20061214,000000,26.0605,26.1463,24.6039,24.7288,120859.67365573,0
+IEP.US,D,20061215,000000,24.6262,26.1606,24.4762,25.9435,69913.582237189,0
+IEP.US,D,20061218,000000,25.9597,27.1726,25.9597,26.8368,74056.178071498,0
+IEP.US,D,20061219,000000,26.8528,27.5746,26.5251,27.4548,50359.410278754,0
+IEP.US,D,20061220,000000,27.2592,28.607,27.0904,28.273,68435.683182787,0
+IEP.US,D,20061221,000000,28.0506,28.2569,27.4298,27.9782,55397.702509671,0
+IEP.US,D,20061222,000000,28.1051,28.1051,27.2772,27.5942,36141.349603108,0
+IEP.US,D,20061226,000000,27.3423,27.6522,27.0075,27.3942,32289.855097696,0
+IEP.US,D,20061227,000000,27.3101,29.0321,27.3101,28.7276,79681.151442193,0
+IEP.US,D,20061228,000000,28.8134,29.6985,28.0595,29.292,59539.178723484,0
+IEP.US,D,20061229,000000,28.7794,29.6448,28.607,28.9402,66652.127733042,0
+IEP.US,D,20070103,000000,29.3697,29.928,29.201,29.4278,116412.54104657,0
+IEP.US,D,20070104,000000,29.4198,30.2478,29.3938,29.7743,76129.715229644,0
+IEP.US,D,20070105,000000,29.8601,29.8744,28.9358,29.4707,84131.642912835,0
+IEP.US,D,20070108,000000,29.4627,30.0254,29.151,29.343,50069.428570352,0
+IEP.US,D,20070109,000000,29.1403,30.3826,29.1403,30.0048,36435.809793492,0
+IEP.US,D,20070110,000000,30.379,31.8179,30.3165,31.4285,75241.856176507,0
+IEP.US,D,20070111,000000,31.8179,33.6399,31.8179,33.3372,160556.93795336,0
+IEP.US,D,20070112,000000,33.7579,34.9404,33.6721,34.5483,100723.29903949,0
+IEP.US,D,20070116,000000,34.886,35.0574,33.8999,34.3929,138938.18580074,0
+IEP.US,D,20070117,000000,34.475,37.6056,34.475,37.6056,143080.78163505,0
+IEP.US,D,20070118,000000,37.6056,39.6545,34.5519,34.5519,353402.61138391,0
+IEP.US,D,20070119,000000,33.8766,34.0946,33.2015,33.7579,135677.8509171,0
+IEP.US,D,20070122,000000,33.7534,34.518,33.4301,33.9472,91525.616666828,0
+IEP.US,D,20070123,000000,34.1151,35.5478,34.1151,35.2272,75534.0771259,0
+IEP.US,D,20070124,000000,35.1592,37.9843,34.9431,37.1162,98646.403019858,0
+IEP.US,D,20070125,000000,37.6413,38.3147,35.8622,36.2177,114927.92426919,0
+IEP.US,D,20070126,000000,36.3034,36.8714,35.8818,36.4392,69622.480908292,0
+IEP.US,D,20070129,000000,37.05,37.05,34.8243,36.0837,127376.98456154,0
+IEP.US,D,20070130,000000,36.2052,36.7947,35.203,35.5156,95683.887188079,0
+IEP.US,D,20070131,000000,35.5638,36.4722,35.2673,36.3757,61019.317018878,0
+IEP.US,D,20070201,000000,36.6267,37.0831,36.4597,36.5579,69913.582237189,0
+IEP.US,D,20070202,000000,36.3918,36.4453,35.2762,35.7764,66355.428301666,0
+IEP.US,D,20070205,000000,35.6675,36.1211,34.9895,34.9932,40879.58354116,0
+IEP.US,D,20070206,000000,34.5001,36.1211,34.5001,35.9524,109316.38634444,0
+IEP.US,D,20070207,000000,36.1177,36.6321,36.0935,36.1211,54208.665543174,0
+IEP.US,D,20070208,000000,36.289,37.4707,35.596,36.7947,100723.29903949,0
+IEP.US,D,20070209,000000,37.4707,37.6146,36.7124,36.9634,78502.191060158,0
+IEP.US,D,20070212,000000,37.3019,38.1477,36.8652,37.0429,81209.433418904,0
+IEP.US,D,20070213,000000,37.3019,38.1298,36.5651,37.6207,91236.754578924,0
+IEP.US,D,20070214,000000,37.5386,38.5711,37.3734,37.6718,93353.956936404,0
+IEP.US,D,20070215,000000,37.6413,38.3147,37.6413,38.1433,88576.536281,0
+IEP.US,D,20070216,000000,37.9736,38.8068,37.9736,38.4826,80571.249736321,0
+IEP.US,D,20070220,000000,38.5711,39.6608,38.5711,39.6491,114927.92426919,0
+IEP.US,D,20070221,000000,39.9832,40.3583,39.9529,40.0547,70206.922807078,0
+IEP.US,D,20070222,000000,40.3432,41.1978,39.6643,40.4798,79982.329355551,0
+IEP.US,D,20070223,000000,40.4798,41.79,40.2548,41.6801,100431.0780901,0
+IEP.US,D,20070226,000000,42.3385,43.0306,41.7704,42.7038,136261.17319538,0
+IEP.US,D,20070227,000000,42.0803,42.0803,39.7484,40.3762,156714.40041192,0
+IEP.US,D,20070228,000000,40.5557,41.1005,34.7707,35.8684,353993.77100568,0
+IEP.US,D,20070301,000000,35.1932,37.4895,33.2515,37.4707,276235.00795471,0
+IEP.US,D,20070302,000000,37.4707,40.1181,37.4707,39.7161,170922.38450309,0
+IEP.US,D,20070305,000000,39.7511,41.8597,37.3109,38.0692,199365.22357737,0
+IEP.US,D,20070306,000000,38.9917,41.2728,38.8221,40.6807,118778.29915411,0
+IEP.US,D,20070307,000000,40.5146,41.1747,39.3276,40.3717,65766.507920896,0
+IEP.US,D,20070308,000000,40.511,43.5746,40.511,41.84,156110.92496471,0
+IEP.US,D,20070309,000000,42.3724,43.2075,40.3905,42.1652,109897.46938175,0
+IEP.US,D,20070312,000000,43.2075,44.2238,42.3679,43.4389,152557.24951116,0
+IEP.US,D,20070313,000000,43.5129,44.0166,41.7659,42.2117,106940.55165244,0
+IEP.US,D,20070314,000000,41.8597,43.2075,41.4658,42.877,80571.249736321,0
+IEP.US,D,20070315,000000,42.3867,43.3111,41.8597,42.0642,75534.0771259,0
+IEP.US,D,20070316,000000,42.0642,43.2075,42.0642,43.2075,61618.313984109,0
+IEP.US,D,20070319,000000,43.2075,43.4541,41.9034,42.2965,56578.902132697,0
+IEP.US,D,20070320,000000,42.2144,42.9708,41.8481,42.1322,51542.849142772,0
+IEP.US,D,20070321,000000,41.8276,42.5332,40.7495,42.5332,133895.41508784,0
+IEP.US,D,20070322,000000,42.1937,42.877,41.8597,41.9196,75534.0771259,0
+IEP.US,D,20070323,000000,41.8597,42.1911,41.4783,41.5846,30799.640217841,0
+IEP.US,D,20070326,000000,41.3506,42.518,41.3506,42.2009,53914.205352789,0
+IEP.US,D,20070327,000000,42.4492,42.6671,41.7374,41.9731,23985.62988065,0
+IEP.US,D,20070328,000000,41.7704,41.7704,39.2463,39.4911,173878.1826119,0
+IEP.US,D,20070329,000000,39.9207,40.9344,39.7161,40.2395,67543.345647666,0
+IEP.US,D,20070330,000000,40.0823,40.5941,40.0823,40.1913,27844.961729532,0
+IEP.US,D,20070402,000000,40.0823,40.2395,37.6413,37.8083,120859.67365573,0
+IEP.US,D,20070403,000000,38.4523,39.8028,38.4167,39.5822,60428.157397116,0
+IEP.US,D,20070404,000000,38.9917,39.5589,38.6846,38.9231,38499.270367176,0
+IEP.US,D,20070405,000000,38.9231,39.4946,38.9231,39.358,28145.020022396,0
+IEP.US,D,20070409,000000,39.1596,39.4946,39.1596,39.3276,23102.249309496,0
+IEP.US,D,20070410,000000,39.2294,39.2294,38.5291,38.5291,25172.427606155,0
+IEP.US,D,20070411,000000,38.5676,40.0913,36.9634,39.2615,140117.14618278,0
+IEP.US,D,20070412,000000,39.1596,39.1596,37.5841,37.6502,138043.60902462,0
+IEP.US,D,20070413,000000,37.5717,37.7709,34.6823,36.1177,199061.80642301,0
+IEP.US,D,20070416,000000,35.4102,36.1015,34.1339,35.7791,164110.61340689,0
+IEP.US,D,20070417,000000,35.5147,35.7487,34.3946,35.5147,89463.275713641,0
+IEP.US,D,20070418,000000,35.5147,37.2868,35.5147,36.5267,67543.345647666,0
+IEP.US,D,20070419,000000,36.4597,36.5267,35.1833,36.1211,71088.064137241,0
+IEP.US,D,20070420,000000,36.1177,37.2313,36.1177,36.3757,47684.636914385,0
+IEP.US,D,20070423,000000,37.1,37.435,36.0354,36.4427,126784.70531929,0
+IEP.US,D,20070424,000000,36.5097,36.7124,35.9362,36.038,36141.349603108,0
+IEP.US,D,20070425,000000,35.9524,37.6056,35.9524,37.2198,69316.824512949,0
+IEP.US,D,20070426,000000,37.468,37.4958,36.7947,36.7947,40582.884109784,0
+IEP.US,D,20070427,000000,36.7598,37.8923,36.5419,36.6321,42364.200318538,0
+IEP.US,D,20070430,000000,33.7579,33.7579,30.2309,30.2505,942048.68513181,0
+IEP.US,D,20070501,000000,29.4546,30.3665,28.6954,30.204,360208.78437764,0
+IEP.US,D,20070502,000000,30.3826,30.6702,29.8601,29.9619,184258.18422809,0
+IEP.US,D,20070503,000000,29.944,30.3826,29.7101,30.1289,100723.29903949,0
+IEP.US,D,20070504,000000,29.8601,30.6131,29.8601,30.1799,156994.30553586,0
+IEP.US,D,20070507,000000,31.0569,31.0569,29.8119,30.313,151669.39045803,0
+IEP.US,D,20070508,000000,30.3826,30.3826,29.151,29.6235,129747.22115106,0
+IEP.US,D,20070509,000000,29.9619,30.5237,29.117,30.3826,239942.50958468,0
+IEP.US,D,20070510,000000,30.045,30.045,29.2304,29.5216,142194.04220241,0
+IEP.US,D,20070511,000000,29.3859,29.6056,28.8965,29.6056,81760.286702817,0
+IEP.US,D,20070514,000000,29.5216,30.1263,29.3859,29.5787,141887.26618657,0
+IEP.US,D,20070515,000000,29.5109,29.9575,28.6964,29.5386,151081.58969775,0
+IEP.US,D,20070516,000000,29.4546,30.0289,29.3992,29.7699,82051.388031714,0
+IEP.US,D,20070517,000000,29.8655,29.944,29.1572,29.1572,192538.89741472,0
+IEP.US,D,20070518,000000,29.201,29.4421,28.6954,29.4376,79681.151442193,0
+IEP.US,D,20070521,000000,29.4171,29.4806,29.0455,29.0455,18661.834423315,0
+IEP.US,D,20070522,000000,29.1161,29.9459,29.0723,29.7743,53319.686869542,0
+IEP.US,D,20070523,000000,29.8512,29.9413,29.5698,29.5922,23703.485515718,0
+IEP.US,D,20070524,000000,29.7743,29.7743,28.5248,28.5847,55984.383649448,0
+IEP.US,D,20070525,000000,28.5248,29.4376,28.4819,28.6839,52135.128385028,0
+IEP.US,D,20070529,000000,28.5749,29.5412,28.5373,29.5324,81760.286702817,0
+IEP.US,D,20070530,000000,29.5324,29.6949,29.2715,29.5172,33474.413582209,0
+IEP.US,D,20070531,000000,29.5412,31.5616,29.5412,31.5116,323188.53268536,0
+IEP.US,D,20070601,000000,31.4947,31.951,30.8453,31.4124,125007.86759251,0
+IEP.US,D,20070604,000000,31.4124,32.2386,30.5033,32.0913,205579.11732883,0
+IEP.US,D,20070605,000000,32.0189,32.4914,31.5616,31.5643,173878.1826119,0
+IEP.US,D,20070606,000000,31.7322,31.9894,31.0908,31.8018,59832.519293372,0
+IEP.US,D,20070607,000000,31.742,31.742,30.3826,31.4044,121150.77498462,0
+IEP.US,D,20070608,000000,31.3946,31.8858,31.2927,31.3946,161145.85833412,0
+IEP.US,D,20070611,000000,31.3946,32.2386,31.1445,31.149,113754.56198963,0
+IEP.US,D,20070612,000000,31.3115,31.667,31.3115,31.3946,101313.33904076,0
+IEP.US,D,20070613,000000,31.5313,31.9019,30.9757,31.8519,179809.93199844,0
+IEP.US,D,20070614,000000,31.9019,32.8111,31.4991,32.6986,120566.33308583,0
+IEP.US,D,20070615,000000,32.7487,32.8825,31.2294,32.4574,141887.26618657,0
+IEP.US,D,20070618,000000,32.5753,32.7959,31.7822,32.4914,112266.58635077,0
+IEP.US,D,20070619,000000,32.3842,32.3842,31.7322,31.8269,68141.222992402,0
+IEP.US,D,20070620,000000,31.9019,32.4164,31.2776,32.2494,90348.895525786,0
+IEP.US,D,20070621,000000,32.6441,32.6441,31.7152,32.0957,108424.04880933,0
+IEP.US,D,20070622,000000,32.2627,33.4211,32.2582,32.9647,209431.73145474,0
+IEP.US,D,20070625,000000,32.8111,32.9353,32.1206,32.6548,123822.1894875,0
+IEP.US,D,20070626,000000,32.7799,34.2473,32.2708,34.2473,149010.2917806,0
+IEP.US,D,20070627,000000,34.518,34.518,32.3404,34.1982,258012.06476573,0
+IEP.US,D,20070628,000000,34.1982,34.9404,33.8464,34.7188,100120.94321277,0
+IEP.US,D,20070629,000000,34.8708,35.0664,32.6263,34.3464,259196.62325024,0
+IEP.US,D,20070702,000000,33.9275,34.518,33.3719,34.4287,142786.32144468,0
+IEP.US,D,20070703,000000,34.3992,34.6555,34.3313,34.4652,40879.58354116,0
+IEP.US,D,20070705,000000,34.3491,34.4894,34.0169,34.2902,122934.33043436,0
+IEP.US,D,20070706,000000,34.4339,35.1324,34.2134,34.743,172104.70374662,0
+IEP.US,D,20070709,000000,34.6367,35.8622,33.9803,35.295,215356.7631183,0
+IEP.US,D,20070710,000000,35.295,35.4281,34.9475,35.1011,108123.99051646,0
+IEP.US,D,20070711,000000,34.7368,35.4219,34.7368,34.9895,61618.313984109,0
+IEP.US,D,20070712,000000,35.1592,35.5773,34.7913,34.9431,110500.94482895,0
+IEP.US,D,20070713,000000,34.9726,35.5567,34.9726,34.9895,89759.975145017,0
+IEP.US,D,20070716,000000,35.0743,35.3076,32.8477,32.9808,154036.26818606,0
+IEP.US,D,20070717,000000,32.6441,32.6441,31.3437,32.3735,303629.88224494,0
+IEP.US,D,20070718,000000,32.4092,33.2219,32.3654,32.7316,80571.249736321,0
+IEP.US,D,20070719,000000,32.8291,34.3491,32.8291,34.2214,128265.96323517,0
+IEP.US,D,20070720,000000,34.2304,34.2304,32.1403,33.3837,120566.33308583,0
+IEP.US,D,20070723,000000,33.0818,33.2185,32.0913,32.1877,81760.286702817,0
+IEP.US,D,20070724,000000,32.0707,32.0707,30.2129,30.6354,160851.39814374,0
+IEP.US,D,20070725,000000,30.6354,31.5464,29.2251,31.1409,173878.1826119,0
+IEP.US,D,20070726,000000,30.8381,30.8381,28.4418,29.7378,232541.8181077,0
+IEP.US,D,20070727,000000,29.5386,30.8873,29.5324,30.3826,169144.42715583,0
+IEP.US,D,20070730,000000,30.5514,31.9278,30.2986,31.726,142786.32144468,0
+IEP.US,D,20070731,000000,32.0162,32.1619,31.1776,31.8394,108424.04880933,0
+IEP.US,D,20070801,000000,31.7322,31.7822,29.0321,31.4419,213572.08804805,0
+IEP.US,D,20070802,000000,31.3946,31.3946,30.2995,30.4192,118778.29915411,0
+IEP.US,D,20070803,000000,30.3665,31.5795,30.045,30.9757,103981.39468215,0
+IEP.US,D,20070806,000000,31.2257,31.2257,30.0335,30.5934,81165.76821957,0
+IEP.US,D,20070807,000000,30.5934,31.5714,30.045,30.5514,141005.00523592,0
+IEP.US,D,20070808,000000,30.5514,30.7184,29.2839,29.4546,122346.52967409,0
+IEP.US,D,20070809,000000,29.251,34.2652,28.8134,33.6399,796264.0199995,0
+IEP.US,D,20070810,000000,32.9139,37.3019,31.8269,36.289,707101.92219921,0
+IEP.US,D,20070813,000000,36.6267,39.8028,35.4459,37.9111,511887.13179963,0
+IEP.US,D,20070814,000000,37.6413,38.8185,37.4744,37.4868,303338.78091605,0
+IEP.US,D,20070815,000000,37.4707,39.1596,36.4597,37.2198,530542.24849997,0
+IEP.US,D,20070816,000000,36.9634,37.8083,35.1815,35.2602,276970.59862041,0
+IEP.US,D,20070817,000000,35.463,36.8982,35.463,35.6611,265717.29301754,0
+IEP.US,D,20070820,000000,35.9863,36.7947,35.1485,36.1408,263339.21908454,0
+IEP.US,D,20070821,000000,35.9524,38.0101,35.4102,37.7485,130930.66001507,0
+IEP.US,D,20070822,000000,38.1477,41.0317,38.1477,40.511,306892.45636959,0
+IEP.US,D,20070823,000000,40.9344,40.9952,39.2222,39.3615,123528.84891761,0
+IEP.US,D,20070824,000000,39.2919,41.3471,39.2919,40.7459,140408.24751168,0
+IEP.US,D,20070827,000000,40.8299,40.8505,39.2982,40.4485,86498.520640869,0
+IEP.US,D,20070828,000000,40.2395,40.2395,39.5366,39.6188,38214.886761253,0
+IEP.US,D,20070829,000000,39.4946,40.6924,39.1749,40.4405,134184.27717576,0
+IEP.US,D,20070830,000000,40.1725,40.1725,38.3434,38.5559,143080.78163505,0
+IEP.US,D,20070831,000000,39.1596,40.0868,38.8068,39.8162,92422.432683933,0
+IEP.US,D,20070904,000000,39.7161,40.6459,39.0839,40.2886,132705.25850085,0
+IEP.US,D,20070905,000000,40.511,40.511,39.3401,40.0019,74646.218072763,0
+IEP.US,D,20070906,000000,39.5822,40.3298,38.5711,39.9832,85313.962156357,0
+IEP.US,D,20070907,000000,39.7484,39.8234,38.2933,39.4142,61316.016450254,0
+IEP.US,D,20070910,000000,39.6643,39.6643,37.8968,37.9021,64291.967727982,0
+IEP.US,D,20070911,000000,38.4826,39.2678,38.3049,38.3049,100431.0780901,0
+IEP.US,D,20070912,000000,38.4826,38.756,36.7455,37.6413,132112.9792586,0
+IEP.US,D,20070913,000000,37.5573,38.2424,36.3757,37.7574,111981.08312435,0
+IEP.US,D,20070914,000000,37.4707,37.7235,36.7124,37.7235,47399.133687966,0
+IEP.US,D,20070917,000000,37.6431,37.7637,36.9098,37.502,47399.133687966,0
+IEP.US,D,20070918,000000,37.3019,38.6837,37.134,37.3716,65766.507920896,0
+IEP.US,D,20070919,000000,37.3842,38.8845,37.3716,38.3988,37917.067709382,0
+IEP.US,D,20070920,000000,38.648,38.648,36.5589,37.0607,45318.878806846,0
+IEP.US,D,20070921,000000,37.3019,37.9111,35.4459,37.0563,48580.333310992,0
+IEP.US,D,20070924,000000,37.0563,37.1983,36.2221,36.2221,62795.035125152,0
+IEP.US,D,20070925,000000,36.2971,37.435,36.2052,37.3842,145150.95993171,0
+IEP.US,D,20070926,000000,37.6369,38.5434,37.3064,38.5434,60428.157397116,0
+IEP.US,D,20070927,000000,38.648,40.5083,38.648,39.935,156110.92496471,0
+IEP.US,D,20070928,000000,40.0019,40.3664,38.4826,39.4259,95683.887188079,0
+IEP.US,D,20071001,000000,39.4946,40.4735,39.4946,39.9725,48880.391603857,0
+IEP.US,D,20071002,000000,40.1725,40.4735,39.8028,39.8028,63690.731521759,0
+IEP.US,D,20071003,000000,39.9207,40.9058,39.9207,40.052,69011.168117607,0
+IEP.US,D,20071004,000000,40.1351,40.5557,39.4946,40.1725,60428.157397116,0
+IEP.US,D,20071005,000000,39.8313,41.6801,39.6866,40.0019,161440.31852451,0
+IEP.US,D,20071008,000000,40.4056,42.1937,40.3726,41.2728,318449.17912682,0
+IEP.US,D,20071009,000000,41.8597,42.1178,41.2899,41.7052,110197.5276746,0
+IEP.US,D,20071010,000000,41.7052,42.3652,40.5352,42.1858,85013.903863494,0
+IEP.US,D,20071011,000000,42.5332,43.1441,41.8642,42.694,142486.26315181,0
+IEP.US,D,20071012,000000,42.9574,43.5522,42.7038,43.1333,57176.779477432,0
+IEP.US,D,20071015,000000,43.5129,44.1891,42.7717,43.3487,150191.49140361,0
+IEP.US,D,20071016,000000,44.1355,44.1355,42.1518,42.1518,112564.40540265,0
+IEP.US,D,20071017,000000,42.3679,43.4585,41.5631,42.6261,63098.452279502,0
+IEP.US,D,20071018,000000,42.3679,43.3075,41.8597,43.2548,34362.272635346,0
+IEP.US,D,20071019,000000,43.4585,43.5353,42.7341,42.7368,44433.2589947,0
+IEP.US,D,20071022,000000,42.9029,43.3817,41.9446,42.2652,93309.172116574,0
+IEP.US,D,20071023,000000,42.326,44.1454,42.326,43.7174,122934.33043436,0
+IEP.US,D,20071024,000000,43.8175,43.8175,42.4019,42.7717,71679.223759001,0
+IEP.US,D,20071025,000000,42.2795,43.1281,42.2795,42.9752,39397.206004776,0
+IEP.US,D,20071026,000000,43.2968,44.2543,43.1486,43.9632,54504.245354055,0
+IEP.US,D,20071029,000000,43.7174,44.3552,43.5175,43.5175,50069.428570352,0
+IEP.US,D,20071030,000000,43.705,44.7366,43.4816,43.6961,42064.142025673,0
+IEP.US,D,20071031,000000,43.8818,44.6517,43.7631,44.0587,37030.328276741,0
+IEP.US,D,20071101,000000,44.5615,44.5615,43.1896,43.8889,63397.390951871,0
+IEP.US,D,20071102,000000,44.0166,44.2695,43.2503,43.8443,49767.131036498,0
+IEP.US,D,20071105,000000,39.7072,43.9666,39.7072,43.412,35552.429222339,0
+IEP.US,D,20071106,000000,43.839,45.1483,43.4477,44.2962,84131.642912835,0
+IEP.US,D,20071107,000000,44.4803,44.5615,42.7573,43.5049,100263.13501573,0
+IEP.US,D,20071108,000000,43.5094,43.8791,41.9053,43.1039,73469.49693172,0
+IEP.US,D,20071109,000000,42.6011,43.5862,42.4662,42.9485,22515.568169717,0
+IEP.US,D,20071112,000000,42.7038,43.5522,42.6591,42.7886,35252.370929474,0
+IEP.US,D,20071113,000000,42.6323,44.3873,42.6323,43.4915,37802.866418814,0
+IEP.US,D,20071114,000000,43.2075,44.1274,41.8749,42.1357,52725.168386293,0
+IEP.US,D,20071115,000000,41.8812,43.8354,41.1952,42.9405,89160.978179785,0
+IEP.US,D,20071116,000000,42.877,43.9632,42.7038,43.1744,50955.048382497,0
+IEP.US,D,20071119,000000,45.6673,45.6673,42.5332,43.0209,39397.206004776,0
+IEP.US,D,20071120,000000,43.8818,43.8818,41.4462,41.5257,48358.648452832,0
+IEP.US,D,20071121,000000,41.2069,41.2069,38.7185,39.5312,138043.60902462,0
+IEP.US,D,20071123,000000,39.5312,41.3434,38.1298,40.2548,95976.108137472,0
+IEP.US,D,20071126,000000,40.511,41.9446,40.4146,41.3926,56877.840805064,0
+IEP.US,D,20071127,000000,40.963,41.5963,40.068,40.9487,54208.665543174,0
+IEP.US,D,20071128,000000,41.8159,41.9196,39.3276,40.8505,82701.88753975,0
+IEP.US,D,20071129,000000,41.2846,41.9321,39.2472,40.3226,148121.31310697,0
+IEP.US,D,20071130,000000,40.2672,41.1747,38.9194,40.5941,127376.98456154,0
+IEP.US,D,20071203,000000,40.5941,40.5941,39.0918,39.742,75534.0771259,0
+IEP.US,D,20071204,000000,39.9207,40.5619,38.4826,39.701,86498.520640869,0
+IEP.US,D,20071205,000000,39.4661,41.5784,39.2267,40.8299,104131.42382858,0
+IEP.US,D,20071206,000000,41.7704,43.5746,40.1511,43.4541,118928.32830054,0
+IEP.US,D,20071207,000000,43.4585,44.0667,42.1322,42.518,95317.771285966,0
+IEP.US,D,20071210,000000,42.4492,43.8273,40.9987,43.73,82944.845187331,0
+IEP.US,D,20071211,000000,43.1441,45.3993,42.3304,42.9574,125377.34235611,0
+IEP.US,D,20071212,000000,43.3879,43.9854,41.2435,42.6261,64041.172736932,0
+IEP.US,D,20071213,000000,42.2232,42.3652,40.9272,41.6838,55397.702509671,0
+IEP.US,D,20071214,000000,41.7168,41.9115,41.2997,41.3471,20440.911391076,0
+IEP.US,D,20071217,000000,41.1827,46.1415,40.5977,43.905,382428.77273647,0
+IEP.US,D,20071218,000000,44.6517,45.9799,42.8941,43.4541,90058.913817384,0
+IEP.US,D,20071219,000000,43.9962,45.5771,43.8497,45.235,114046.78293902,0
+IEP.US,D,20071220,000000,45.5753,45.5753,43.8273,45.1688,75836.374659755,0
+IEP.US,D,20071221,000000,45.3993,45.7477,43.5799,44.3758,125895.72664565,0
+IEP.US,D,20071224,000000,43.9962,44.2275,43.0601,43.2075,22219.988358837,0
+IEP.US,D,20071226,000000,43.2075,43.2075,42.3947,42.6591,31115.373197644,0
+IEP.US,D,20071227,000000,42.5332,43.6746,41.8597,43.0682,53914.205352789,0
+IEP.US,D,20071228,000000,43.2075,44.1311,43.2075,43.9158,51241.671229412,0
+IEP.US,D,20071231,000000,44.3114,45.0635,42.877,43.7872,38007.756969538,0
+IEP.US,D,20080102,000000,43.5522,45.5646,43.5522,44.0936,71981.521292856,0
+IEP.US,D,20080103,000000,44.5615,45.5753,44.4803,44.6838,37030.328276741,0
+IEP.US,D,20080104,000000,44.3462,45.3144,43.9158,45.085,61019.317018878,0
+IEP.US,D,20080107,000000,44.9965,45.5297,43.5522,43.8175,69011.168117607,0
+IEP.US,D,20080108,000000,44.3873,45.6003,44.0507,44.7812,60428.157397116,0
+IEP.US,D,20080109,000000,45.235,45.5753,44.4035,44.6651,40582.884109784,0
+IEP.US,D,20080110,000000,44.5615,45.0884,43.3879,44.4803,33474.413582209,0
+IEP.US,D,20080111,000000,44.3114,44.5749,42.2697,42.4929,46206.737859983,0
+IEP.US,D,20080114,000000,43.002,43.1333,42.1937,42.835,27844.961729532,0
+IEP.US,D,20080115,000000,42.4993,42.4993,39.4946,40.8817,101446.57387975,0
+IEP.US,D,20080116,000000,40.3432,41.3506,38.7774,41.0193,113158.92388588,0
+IEP.US,D,20080117,000000,41.0193,41.138,39.3106,40.2886,90058.913817384,0
+IEP.US,D,20080118,000000,40.511,40.805,32.6798,35.3959,851363.90345729,0
+IEP.US,D,20080122,000000,34.174,38.8845,34.0276,38.5523,270458.88581709,0
+IEP.US,D,20080123,000000,38.3147,38.8221,36.1211,38.6604,190474.31722054,0
+IEP.US,D,20080124,000000,38.8221,39.0981,37.9656,38.8221,143961.92296522,0
+IEP.US,D,20080125,000000,38.9917,39.2812,37.5386,37.8378,75241.856176507,0
+IEP.US,D,20080128,000000,37.9771,38.7774,36.7634,38.3451,57436.531432448,0
+IEP.US,D,20080129,000000,38.9561,39.0194,37.5762,38.2657,48880.391603857,0
+IEP.US,D,20080130,000000,38.1477,39.1266,37.5573,38.6426,76730.951435867,0
+IEP.US,D,20080131,000000,38.4826,38.9757,37.6718,38.5523,50660.588192114,0
+IEP.US,D,20080201,000000,38.4228,38.7257,37.8753,38.4523,46092.536569416,0
+IEP.US,D,20080204,000000,41.3631,41.3631,37.502,37.9146,71088.064137241,0
+IEP.US,D,20080205,000000,37.6413,37.6771,34.484,34.6671,164110.61340689,0
+IEP.US,D,20080206,000000,35.6139,36.0158,34.0543,35.4522,138043.60902462,0
+IEP.US,D,20080207,000000,34.9404,36.8491,34.6697,36.3435,111084.26710725,0
+IEP.US,D,20080208,000000,36.4597,37.3341,35.9176,36.5579,84131.642912835,0
+IEP.US,D,20080211,000000,36.8714,37.6056,36.5356,36.5356,18661.834423315,0
+IEP.US,D,20080212,000000,37.1403,37.1403,35.0743,35.0851,53914.205352789,0
+IEP.US,D,20080213,000000,35.1048,35.9845,34.4929,35.2762,329701.36510919,0
+IEP.US,D,20080214,000000,35.061,36.2873,34.6465,35.4736,83242.664239202,0
+IEP.US,D,20080215,000000,35.8684,37.6485,35.621,35.621,81457.989168962,0
+IEP.US,D,20080219,000000,36.1211,36.6508,35.4969,35.4969,46509.035393838,0
+IEP.US,D,20080220,000000,35.7827,36.2158,34.901,35.4075,56287.800803799,0
+IEP.US,D,20080221,000000,35.6139,36.19,33.8641,33.8641,71395.959773574,0
+IEP.US,D,20080222,000000,33.9901,34.7466,33.4211,33.9705,59832.519293372,0
+IEP.US,D,20080225,000000,34.9627,35.1083,34.0946,34.1625,61060.74297722,0
+IEP.US,D,20080226,000000,34.534,35.4459,34.2652,34.3018,55692.162700054,0
+IEP.US,D,20080227,000000,34.2652,35.6013,33.8856,34.1803,51839.548574147,0
+IEP.US,D,20080228,000000,34.3268,35.4022,33.9275,33.9275,140408.24751168,0
+IEP.US,D,20080229,000000,34.0678,34.8493,32.7128,32.7128,74646.218072763,0
+IEP.US,D,20080303,000000,32.5798,33.5855,32.0707,32.3082,63986.311332639,0
+IEP.US,D,20080304,000000,32.0707,34.3929,31.9019,32.9469,87537.528460934,0
+IEP.US,D,20080305,000000,33.2515,34.518,33.1871,33.3327,82652.624237937,0
+IEP.US,D,20080306,000000,33.4211,33.9275,31.9743,31.9743,86200.701588998,0
+IEP.US,D,20080307,000000,31.9706,32.3082,30.3844,30.3916,98350.823208977,0
+IEP.US,D,20080310,000000,29.9619,31.2776,27.938,27.938,149567.86278748,0
+IEP.US,D,20080311,000000,29.2251,29.3992,27.8362,29.201,126186.82797455,0
+IEP.US,D,20080312,000000,29.167,30.9757,29.1063,29.1858,84131.642912835,0
+IEP.US,D,20080313,000000,28.9973,31.2624,28.9973,30.6354,170030.04696798,0
+IEP.US,D,20080314,000000,30.3584,31.6705,28.6883,28.9456,125607.98417824,0
+IEP.US,D,20080317,000000,28.9294,28.9294,27.8005,28.0184,99533.1424525,0
+IEP.US,D,20080318,000000,28.0184,29.4376,27.9576,28.465,47103.553877086,0
+IEP.US,D,20080319,000000,28.5847,28.9705,27.3191,27.3191,78502.191060158,0
+IEP.US,D,20080320,000000,27.0234,28.0872,26.7537,26.7537,101912.33600599,0
+IEP.US,D,20080324,000000,26.8368,28.156,26.8368,27.3789,150894.61307496,0
+IEP.US,D,20080325,000000,27.6808,28.8286,27.6236,27.8505,47399.133687966,0
+IEP.US,D,20080326,000000,27.6835,28.6106,27.6496,27.6987,65174.22867864,0
+IEP.US,D,20080327,000000,28.0184,28.6758,27.6808,27.7014,111084.26710725,0
+IEP.US,D,20080328,000000,28.0184,28.6267,27.4575,27.5298,81165.76821957,0
+IEP.US,D,20080331,000000,27.6808,28.4418,27.5977,27.8505,68724.545270692,0
+IEP.US,D,20080401,000000,27.8845,29.5735,27.8845,28.4436,60135.936447723,0
+IEP.US,D,20080402,000000,28.6758,29.4546,28.6106,28.7633,87385.260073511,0
+IEP.US,D,20080403,000000,28.8598,29.3697,28.7437,28.8813,32876.536237474,0
+IEP.US,D,20080404,000000,29.2349,34.0946,28.6641,28.7116,28145.020022396,0
+IEP.US,D,20080407,000000,29.0286,29.201,28.6954,28.7437,29037.357557516,0
+IEP.US,D,20080408,000000,28.8813,29.3528,28.0184,28.0184,67543.345647666,0
+IEP.US,D,20080409,000000,28.1372,29.3394,27.5138,27.8425,78502.191060158,0
+IEP.US,D,20080410,000000,28.2435,28.6106,28.0184,28.0506,33181.07301232,0
+IEP.US,D,20080411,000000,28.3561,28.4892,27.5138,27.6639,43840.979752443,0
+IEP.US,D,20080414,000000,27.5138,28.5793,27.5138,27.6808,35804.343833885,0
+IEP.US,D,20080415,000000,27.8505,28.2569,27.6558,27.6558,35867.042581647,0
+IEP.US,D,20080416,000000,27.6558,28.1176,27.5164,27.5504,14707.334832293,0
+IEP.US,D,20080417,000000,27.5977,28.541,27.4486,28.1882,65036.515357663,0
+IEP.US,D,20080418,000000,28.2542,28.5248,27.5138,27.5183,32876.536237474,0
+IEP.US,D,20080421,000000,27.4468,28.6607,27.4468,28.0184,41471.862783417,0
+IEP.US,D,20080422,000000,28.1051,28.5535,27.462,27.5138,70520.41654589,0
+IEP.US,D,20080423,000000,27.3602,27.9014,27.3602,27.4298,16734.967550112,0
+IEP.US,D,20080424,000000,27.9345,28.0228,27.4298,27.5567,40366.797354104,0
+IEP.US,D,20080425,000000,27.5567,28.013,27.3789,27.462,60693.507454612,0
+IEP.US,D,20080428,000000,27.3423,28.2364,27.2772,27.2772,47144.979835429,0
+IEP.US,D,20080429,000000,27.3405,28.3266,27.3405,28.0015,49169.253691762,0
+IEP.US,D,20080430,000000,28.2962,31.4214,28.1059,28.7044,139033.35354288,0
+IEP.US,D,20080501,000000,28.8642,34.0249,28.8642,31.5098,297485.40496422,0
+IEP.US,D,20080502,000000,31.9019,33.9839,31.9019,32.3038,81642.726550762,0
+IEP.US,D,20080505,000000,32.4914,32.9808,32.0707,32.0707,40088.011850659,0
+IEP.US,D,20080506,000000,31.9921,33.7105,31.9921,32.4127,67327.258891985,0
+IEP.US,D,20080507,000000,32.745,33.5935,31.1918,31.2606,108690.51848731,0
+IEP.US,D,20080508,000000,31.5313,31.9546,31.2927,31.667,38922.486914574,0
+IEP.US,D,20080509,000000,31.3946,32.0841,31.149,31.5777,37544.234084295,0
+IEP.US,D,20080512,000000,31.7983,32.4414,31.6616,31.7661,46688.17467316,0
+IEP.US,D,20080513,000000,31.7322,31.9019,31.2659,31.4615,54385.565581504,0
+IEP.US,D,20080514,000000,31.3625,31.6268,30.3826,30.9784,33840.529484322,0
+IEP.US,D,20080515,000000,31.3508,31.492,30.7184,31.1445,34416.014419143,0
+IEP.US,D,20080516,000000,31.2123,31.4321,30.9819,31.2257,23703.485515718,0
+IEP.US,D,20080519,000000,31.1776,31.6867,30.7184,31.4615,23135.837924369,0
+IEP.US,D,20080520,000000,31.9019,31.9019,31.0569,31.1409,40336.567600717,0
+IEP.US,D,20080521,000000,31.1409,31.3142,30.6702,30.7711,31983.079081858,0
+IEP.US,D,20080522,000000,30.7738,30.9721,30.3165,30.7256,17209.686640315,0
+IEP.US,D,20080523,000000,30.7184,30.7756,30.3826,30.4791,31115.373197644,0
+IEP.US,D,20080527,000000,30.4791,30.6863,30.1799,30.4585,33773.352254577,0
+IEP.US,D,20080528,000000,30.4585,30.8641,30.3826,30.5514,32138.706330768,0
+IEP.US,D,20080529,000000,30.4674,30.7033,29.9932,30.5237,41927.548325191,0
+IEP.US,D,20080530,000000,30.4487,30.7801,30.1558,30.7184,21478.799590645,0
+IEP.US,D,20080602,000000,31.1409,31.1409,29.8967,30.2236,52721.809524807,0
+IEP.US,D,20080603,000000,30.3951,31.6616,29.4171,29.4171,165849.38403682,0
+IEP.US,D,20080604,000000,29.3992,29.7913,28.4436,28.4819,65851.599078574,0
+IEP.US,D,20080605,000000,28.6927,29.3331,28.557,28.7195,51267.422500814,0
+IEP.US,D,20080606,000000,28.8642,29.0215,27.9845,28.1882,44185.822865137,0
+IEP.US,D,20080609,000000,28.1882,28.4623,27.7487,27.8505,20562.950025113,0
+IEP.US,D,20080610,000000,27.3423,27.7693,27.0431,27.5138,51486.868117984,0
+IEP.US,D,20080611,000000,27.7666,27.7666,25.0755,26.8225,40277.227714442,0
+IEP.US,D,20080612,000000,27.0075,27.412,26.4428,26.4428,28091.278238599,0
+IEP.US,D,20080613,000000,26.4991,26.8341,26.4465,26.7144,21371.316023052,0
+IEP.US,D,20080616,000000,26.6331,27.6236,26.5528,26.8037,31490.446063724,0
+IEP.US,D,20080617,000000,26.6706,26.8368,26.3643,26.4742,39485.65602394,0
+IEP.US,D,20080618,000000,25.322,26.7376,25.322,25.6855,77651.279483381,0
+IEP.US,D,20080619,000000,25.8239,25.8239,25.3515,25.7319,39330.02877503,0
+IEP.US,D,20080620,000000,25.4872,25.6552,25.2675,25.2675,191376.73134013,0
+IEP.US,D,20080623,000000,25.3362,25.8239,25.3362,25.4872,59756.38509966,0
+IEP.US,D,20080624,000000,24.9799,25.924,24.7432,25.6552,95955.954968549,0
+IEP.US,D,20080625,000000,25.6212,25.9364,25.514,25.74,27646.788901783,0
+IEP.US,D,20080626,000000,25.7908,25.8087,24.4288,24.7288,74023.709077121,0
+IEP.US,D,20080627,000000,24.4762,24.5949,23.2418,23.6312,55387.625925209,0
+IEP.US,D,20080630,000000,23.6312,24.3689,23.0114,23.7428,92607.170065732,0
+IEP.US,D,20080701,000000,23.6312,23.9707,22.7086,22.8711,58521.443692839,0
+IEP.US,D,20080702,000000,22.7934,22.855,21.945,22.1611,80078.616718187,0
+IEP.US,D,20080703,000000,22.279,22.279,20.6231,20.9455,52638.957608119,0
+IEP.US,D,20080707,000000,20.7588,21.7047,20.7588,21.4002,75289.999857825,0
+IEP.US,D,20080708,000000,21.3019,21.6503,21.0527,21.0991,72793.246152282,0
+IEP.US,D,20080709,000000,21.0991,21.2599,20.8348,20.866,62678.594593593,0
+IEP.US,D,20080710,000000,20.85,20.9027,19.8567,20.205,53692.520494629,0
+IEP.US,D,20080711,000000,19.9184,20.0835,19.2047,19.8353,49698.834186256,0
+IEP.US,D,20080714,000000,19.6468,20.0112,19.496,19.496,59092.450145676,0
+IEP.US,D,20080715,000000,19.2458,20.0872,17.3925,19.4994,76453.285552918,0
+IEP.US,D,20080716,000000,19.4137,20.389,19.2405,20.1372,87993.214002709,0
+IEP.US,D,20080717,000000,20.2514,20.5435,20.0862,20.2819,34313.009333533,0
+IEP.US,D,20080718,000000,20.0862,20.3623,20.0862,20.1372,17157.064477014,0
+IEP.US,D,20080721,000000,20.256,20.9285,20.2514,20.4954,31500.522648186,0
+IEP.US,D,20080722,000000,20.423,20.5329,20.256,20.5329,13425.369364648,0
+IEP.US,D,20080723,000000,20.256,20.807,20.2363,20.2363,32245.070277866,0
+IEP.US,D,20080724,000000,20.6408,20.6615,20.0041,20.1193,47377.860898547,0
+IEP.US,D,20080725,000000,20.2211,20.6526,20.2104,20.256,21608.675568153,0
+IEP.US,D,20080728,000000,20.8463,21.0813,19.9871,19.9871,23331.771511127,0
+IEP.US,D,20080729,000000,20.0023,20.5383,19.9184,20.0408,51833.950471669,0
+IEP.US,D,20080730,000000,20.256,20.6445,20.0872,20.5918,27870.713000934,0
+IEP.US,D,20080731,000000,20.8463,23.2757,20.6088,22.0789,108490.10641857,0
+IEP.US,D,20080801,000000,22.279,22.5174,21.3965,21.8582,11043.936570169,0
+IEP.US,D,20080804,000000,21.7744,21.7798,21.4358,21.6047,16615.168157067,0
+IEP.US,D,20080805,000000,21.6886,23.0909,21.6832,22.1486,65207.817293512,0
+IEP.US,D,20080806,000000,22.1968,23.0274,22.1968,22.5032,36792.968731639,0
+IEP.US,D,20080807,000000,22.5174,23.2373,22.2825,23.0409,40558.252458878,0
+IEP.US,D,20080808,000000,22.9908,23.6919,22.9908,23.2936,21535.900235929,0
+IEP.US,D,20080811,000000,23.2373,23.3686,22.622,22.622,28160.694709335,0
+IEP.US,D,20080812,000000,22.4487,22.4487,21.3519,21.3884,39691.66619516,0
+IEP.US,D,20080813,000000,21.1858,21.2134,20.2595,20.3559,162649.50865993,0
+IEP.US,D,20080814,000000,19.8255,19.8925,19.4102,19.6638,413571.01682601,0
+IEP.US,D,20080815,000000,19.9184,21.6734,19.6816,21.4189,33776.711116065,0
+IEP.US,D,20080818,000000,21.2063,22.9337,21.2063,22.8113,23035.07207975,0
+IEP.US,D,20080819,000000,22.8863,22.8863,21.6503,21.8744,13142.105379222,0
+IEP.US,D,20080820,000000,21.635,22.3156,21.6002,21.8423,34152.903602639,0
+IEP.US,D,20080821,000000,21.5216,21.5216,20.9285,20.9285,19785.933401056,0
+IEP.US,D,20080822,000000,20.8624,21.7449,20.8624,21.46,82504.834332497,0
+IEP.US,D,20080825,000000,21.9333,21.9333,20.6526,20.9973,13589.953577526,0
+IEP.US,D,20080826,000000,20.9285,21.167,20.473,20.6767,16792.068195397,0
+IEP.US,D,20080827,000000,20.5587,20.6445,20.3997,20.5025,37383.008732904,0
+IEP.US,D,20080828,000000,20.4302,20.49,20.331,20.49,21634.426839556,0
+IEP.US,D,20080829,000000,20.2077,20.6088,19.579,20.5954,32289.855097696,0
+IEP.US,D,20080902,000000,20.7588,20.7588,19.9916,20.0862,12146.762758492,0
+IEP.US,D,20080903,000000,19.9665,19.9665,19.044,19.1039,14463.257564218,0
+IEP.US,D,20080904,000000,19.1735,19.2762,17.9649,18.3348,39850.652305558,0
+IEP.US,D,20080905,000000,18.2285,18.2285,17.5533,17.9784,20665.955110724,0
+IEP.US,D,20080908,000000,18.2464,18.8752,18.2464,18.8466,16821.178328287,0
+IEP.US,D,20080909,000000,18.9367,18.9367,17.7899,18.4276,42511.990223978,0
+IEP.US,D,20080910,000000,18.5304,20.2211,18.5304,20.0408,63211.533949574,0
+IEP.US,D,20080911,000000,19.9184,19.9184,18.1142,18.475,74464.83955245,0
+IEP.US,D,20080912,000000,18.2285,18.8752,18.2187,18.6018,23326.173408647,0
+IEP.US,D,20080915,000000,18.0873,18.2285,17.3872,17.8088,29989.034978911,0
+IEP.US,D,20080916,000000,17.5533,18.2285,17.1576,17.3586,91511.061600385,0
+IEP.US,D,20080917,000000,17.4684,17.4998,15.9982,16.5575,195687.2702488,0
+IEP.US,D,20080918,000000,16.8798,16.8798,14.5165,15.1614,126220.41658941,0
+IEP.US,D,20080919,000000,15.1962,16.3984,15.1917,16.0358,55692.162700054,0
+IEP.US,D,20080922,000000,15.867,15.9688,14.8872,15.089,136416.8004443,0
+IEP.US,D,20080923,000000,14.6675,14.6675,13.1589,13.4706,188493.70856354,0
+IEP.US,D,20080924,000000,13.3331,13.5037,12.6114,12.9633,43433.437891988,0
+IEP.US,D,20080925,000000,12.8321,13.1652,12.3202,13.1589,92642.997921596,0
+IEP.US,D,20080926,000000,12.8267,14.8532,12.4899,14.3477,165514.61750858,0
+IEP.US,D,20080929,000000,14.5165,14.5165,12.1228,14.4335,117338.46719655,0
+IEP.US,D,20080930,000000,14.8408,14.8408,13.9475,14.5317,126271.91913222,0
+IEP.US,D,20081001,000000,14.1798,14.1798,12.7865,12.9196,33351.255327676,0
+IEP.US,D,20081002,000000,13.251,13.251,12.4935,12.6257,65806.814258743,0
+IEP.US,D,20081003,000000,12.6257,12.6453,11.3413,11.4404,56435.590709239,0
+IEP.US,D,20081006,000000,11.6468,11.6468,10.2954,10.4652,99895.899493125,0
+IEP.US,D,20081007,000000,10.4652,10.6508,8.50645,9.03074,149623.84381228,0
+IEP.US,D,20081008,000000,8.945,9.36833,7.76602,8.10087,132935.90032298,0
+IEP.US,D,20081009,000000,8.27209,8.5913,8.10087,8.27977,102507.97410973,0
+IEP.US,D,20081010,000000,8.11829,8.44921,7.0991,8.0178,136964.29486672,0
+IEP.US,D,20081013,000000,8.82532,10.8153,8.82532,10.4687,153388.00791901,0
+IEP.US,D,20081014,000000,10.9645,11.3101,10.1258,10.1258,129311.68877821,0
+IEP.US,D,20081015,000000,9.95784,9.95784,9.03074,9.28442,50526.233732622,0
+IEP.US,D,20081016,000000,9.79165,12.1193,9.62108,10.6179,168844.36886298,0
+IEP.US,D,20081017,000000,11.0243,11.2243,10.1258,10.4107,74394.303461216,0
+IEP.US,D,20081020,000000,10.3017,11.3101,10.107,11.1404,137199.41517084,0
+IEP.US,D,20081021,000000,11.243,12.1497,11.1851,11.1851,78602.956904776,0
+IEP.US,D,20081022,000000,11.478,12.3559,8.945,9.18525,121500.09657929,0
+IEP.US,D,20081023,000000,9.28442,9.30315,7.67939,7.67939,220155.45656312,0
+IEP.US,D,20081024,000000,7.42984,7.54586,7.11251,7.25728,110975.66391916,0
+IEP.US,D,20081027,000000,7.42583,7.71074,7.17288,7.65303,137896.9387397,0
+IEP.US,D,20081028,000000,8.0178,8.84228,7.91251,8.77797,86139.122461731,0
+IEP.US,D,20081029,000000,8.43893,9.74523,8.27209,9.55414,131858.82540606,0
+IEP.US,D,20081030,000000,10.1114,10.1258,9.10129,9.60235,112934.99978673,0
+IEP.US,D,20081031,000000,9.64432,10.3713,9.36481,10.3713,66542.404924458,0
+IEP.US,D,20081103,000000,10.4652,10.9564,10.3713,10.9564,54290.397839365,0
+IEP.US,D,20081104,000000,11.5083,11.7834,11.1404,11.5181,83511.373158185,0
+IEP.US,D,20081105,000000,11.8156,12.306,11.6959,11.9754,93390.904412764,0
+IEP.US,D,20081106,000000,11.9505,12.9151,11.7486,12.2461,139985.03096428,0
+IEP.US,D,20081107,000000,12.7865,12.7865,11.3101,11.8111,49203.96192713,0
+IEP.US,D,20081110,000000,11.8629,11.8629,11.2753,11.2753,24172.606503441,0
+IEP.US,D,20081111,000000,11.1404,11.1404,9.80686,9.80686,54243.373778543,0
+IEP.US,D,20081112,000000,9.1138,9.1138,8.43893,8.77797,60050.845290046,0
+IEP.US,D,20081113,000000,8.62614,9.95958,8.44152,9.27636,91902.9287739,0
+IEP.US,D,20081114,000000,9.31743,10.066,8.77797,9.02538,59183.139405833,0
+IEP.US,D,20081117,000000,9.1138,9.35767,8.43035,8.43893,118924.96943905,0
+IEP.US,D,20081118,000000,8.43893,9.56749,8.43893,8.75296,66920.836652024,0
+IEP.US,D,20081119,000000,9.03074,9.11024,8.43893,8.70295,38287.662093478,0
+IEP.US,D,20081120,000000,8.44581,8.61899,6.84499,7.00469,174741.41001414,0
+IEP.US,D,20081121,000000,7.00469,8.62614,6.73495,8.43893,423171.76257716,0
+IEP.US,D,20081124,000000,8.60738,10.641,8.30049,8.43893,143404.35195833,0
+IEP.US,D,20081125,000000,8.44152,10.224,6.86991,10.224,207370.51012205,0
+IEP.US,D,20081126,000000,9.53717,9.92481,8.43893,9.79165,126408.5128327,0
+IEP.US,D,20081128,000000,9.87388,11.545,9.78452,11.545,63997.507537597,0
+IEP.US,D,20081201,000000,11.3413,13.886,10.9394,12.1532,371073.58166848,0
+IEP.US,D,20081202,000000,11.8156,13.4197,11.8156,13.251,153546.99402941,0
+IEP.US,D,20081203,000000,13.183,14.295,13.1652,14.1682,213280.98671915,0
+IEP.US,D,20081204,000000,14.2619,15.1676,14.2619,14.7462,144045.89450241,0
+IEP.US,D,20081205,000000,15.3623,16.9808,14.5603,16.5985,211963.19339565,0
+IEP.US,D,20081208,000000,15.9206,17.4533,15.9206,16.8798,131761.41842293,0
+IEP.US,D,20081209,000000,17.1156,18.2115,13.8065,13.8342,169068.29296213,0
+IEP.US,D,20081210,000000,13.4197,13.7958,11.3592,11.9166,221417.26886183,0
+IEP.US,D,20081211,000000,11.9505,12.1372,10.1258,10.2954,101551.81820635,0
+IEP.US,D,20081212,000000,10.0445,10.1972,9.46837,10.0096,76120.758265679,0
+IEP.US,D,20081215,000000,10.0257,12.5034,10.0257,11.3298,140912.07673477,0
+IEP.US,D,20081216,000000,11.3298,12.9606,11.3298,11.5789,114763.34005631,0
+IEP.US,D,20081217,000000,11.5789,11.8156,10.8358,11.278,84636.591756423,0
+IEP.US,D,20081218,000000,10.7188,11.7397,10.1793,10.4652,62296.804004539,0
+IEP.US,D,20081219,000000,10.5446,10.7009,9.79165,10.249,107460.05556247,0
+IEP.US,D,20081222,000000,10.1258,10.249,9.46837,9.65597,52606.488613743,0
+IEP.US,D,20081223,000000,9.87388,10.0606,8.99858,9.23259,378507.86176032,0
+IEP.US,D,20081224,000000,9.23617,9.42108,9.1138,9.28442,25653.864419332,0
+IEP.US,D,20081226,000000,9.28442,9.45048,8.91284,9.04681,43099.790984251,0
+IEP.US,D,20081229,000000,8.97894,9.04681,8.50645,8.79316,113961.69178134,0
+IEP.US,D,20081230,000000,8.43035,9.28442,8.43035,8.94946,86067.466750002,0
+IEP.US,D,20081231,000000,8.76725,9.13881,8.76725,8.92803,54552.389035372,0
+IEP.US,D,20090102,000000,9.30315,10.8099,8.945,10.7679,76461.122896388,0
+IEP.US,D,20090105,000000,10.7519,12.8231,10.5392,12.8231,106545.32561744,0
+IEP.US,D,20090106,000000,13.3644,14.5165,13.0563,13.6421,173724.79460399,0
+IEP.US,D,20090107,000000,13.5037,13.5706,12.0353,12.5614,180795.1980347,0
+IEP.US,D,20090108,000000,12.4899,12.4899,11.9872,12.0371,25156.752919214,0
+IEP.US,D,20090109,000000,12.4051,12.4051,11.8397,12.113,33022.086901923,0
+IEP.US,D,20090112,000000,12.4873,12.4873,10.8894,10.9206,53377.907135321,0
+IEP.US,D,20090113,000000,10.8018,11.3931,10.0498,11.2243,102894.24318077,0
+IEP.US,D,20090114,000000,11.2243,11.3842,10.684,10.8939,35918.545124452,0
+IEP.US,D,20090115,000000,10.8018,11.9683,10.6339,11.8487,95512.585252228,0
+IEP.US,D,20090116,000000,12.0676,12.74,12.0676,12.4935,36519.781330675,0
+IEP.US,D,20090120,000000,12.1711,12.9302,12.1532,12.8347,67649.709594764,0
+IEP.US,D,20090121,000000,13.1491,13.1652,12.6051,12.6998,72383.465050834,0
+IEP.US,D,20090122,000000,12.6927,13.3054,12.4998,13.0143,60974.532199047,0
+IEP.US,D,20090123,000000,12.7436,12.8267,12.5757,12.7766,12295.672284427,0
+IEP.US,D,20090126,000000,12.7766,12.9972,12.7766,12.7954,25063.824418065,0
+IEP.US,D,20090127,000000,12.5479,13.4411,12.4899,12.5132,28399.173874933,0
+IEP.US,D,20090128,000000,12.4051,12.4051,11.0761,11.5951,255252.20024368,0
+IEP.US,D,20090129,000000,11.5951,11.6468,10.5831,11.0564,57317.851659897,0
+IEP.US,D,20090130,000000,11.2243,11.6799,11.0689,11.511,16348.698479076,0
+IEP.US,D,20090202,000000,11.1404,12.7248,10.843,12.1863,101252.87953399,0
+IEP.US,D,20090203,000000,12.4051,12.5757,11.3011,12.3202,39734.211773999,0
+IEP.US,D,20090204,000000,12.2497,13.1652,12.1532,12.1532,33562.863601374,0
+IEP.US,D,20090205,000000,12.239,13.2571,11.9068,12.8079,69774.749295715,0
+IEP.US,D,20090206,000000,12.9151,13.8359,12.9151,13.5234,77598.65732008,0
+IEP.US,D,20090209,000000,13.3519,14.1798,13.3385,13.9422,34012.95104067,0
+IEP.US,D,20090210,000000,14.0092,14.3129,12.3854,12.5578,89915.602393927,0
+IEP.US,D,20090211,000000,12.5078,13.8671,11.9872,12.071,82875.428716593,0
+IEP.US,D,20090212,000000,12.1532,12.239,11.2243,11.2243,31941.653123515,0
+IEP.US,D,20090213,000000,11.3931,11.9335,11.2243,11.7397,41602.858381422,0
+IEP.US,D,20090217,000000,11.8156,11.9683,10.9206,11.8156,53646.616054303,0
+IEP.US,D,20090218,000000,11.8996,13.267,10.4804,10.4804,116701.40313447,0
+IEP.US,D,20090219,000000,10.8018,11.5181,10.3437,10.5947,84353.327770996,0
+IEP.US,D,20090220,000000,10.1972,10.6179,8.96554,8.9834,192339.60496648,0
+IEP.US,D,20090223,000000,8.60381,9.37547,8.60381,8.7092,61598.160815185,0
+IEP.US,D,20090224,000000,8.60738,10.2463,8.47501,10.0569,150099.68252298,0
+IEP.US,D,20090225,000000,10.1222,10.3811,8.945,10.141,121379.17756575,0
+IEP.US,D,20090226,000000,10.141,10.5143,9.01378,9.45502,57589.919440366,0
+IEP.US,D,20090227,000000,9.03074,9.86049,8.86193,9.38085,102023.17843507,0
+IEP.US,D,20090302,000000,9.53717,9.53717,8.23851,8.43893,133368.07383434,0
+IEP.US,D,20090303,000000,8.52253,8.91642,7.63624,7.72432,127219.11807163,0
+IEP.US,D,20090304,000000,7.72432,8.75743,7.63624,8.38901,81044.849206026,0
+IEP.US,D,20090305,000000,8.16813,8.80924,7.66188,7.69708,132997.47945025,0
+IEP.US,D,20090306,000000,7.59999,8.16222,7.48084,7.59534,132167.84066289,0
+IEP.US,D,20090309,000000,7.59301,7.96645,6.88563,7.21182,143074.06391209,0
+IEP.US,D,20090310,000000,7.61133,8.46555,7.20047,8.11578,250297.87954995,0
+IEP.US,D,20090311,000000,8.37525,8.65829,8.11578,8.1349,100606.85850793,0
+IEP.US,D,20090312,000000,8.12169,8.82085,7.71949,8.77797,131727.82980805,0
+IEP.US,D,20090313,000000,8.98965,9.39067,8.86818,8.97,33303.111646358,0
+IEP.US,D,20090316,000000,8.86193,9.01109,8.86193,8.92803,20739.850063444,0
+IEP.US,D,20090317,000000,8.77797,9.01645,8.64222,8.85389,31417.670731499,0
+IEP.US,D,20090318,000000,8.69134,9.05932,8.2093,9.01378,41962.25656056,0
+IEP.US,D,20090319,000000,9.35053,9.35053,8.49753,8.78958,55679.846874602,0
+IEP.US,D,20090320,000000,8.945,8.945,8.62524,8.73064,54259.048465483,0
+IEP.US,D,20090323,000000,8.63507,9.05397,8.63507,8.97268,64138.579720062,0
+IEP.US,D,20090324,000000,9.01378,9.06826,8.56808,8.72706,67735.920372937,0
+IEP.US,D,20090325,000000,8.61184,9.13434,8.61184,8.84943,26399.531669507,0
+IEP.US,D,20090326,000000,8.83692,9.11024,8.83692,8.94946,46177.627727093,0
+IEP.US,D,20090327,000000,8.945,8.97,8.61899,8.86818,53037.54250461,0
+IEP.US,D,20090330,000000,8.53503,8.69134,8.12489,8.64668,66774.16636708,0
+IEP.US,D,20090331,000000,8.6717,8.91642,8.66811,8.77797,32588.793770063,0
+IEP.US,D,20090401,000000,8.68597,8.9048,8.68241,8.83157,31961.806292438,0
+IEP.US,D,20090402,000000,9.14328,9.17275,8.84228,8.85925,40055.542856282,0
+IEP.US,D,20090403,000000,9.06826,9.18079,8.73867,9.05038,51178.97248165,0
+IEP.US,D,20090406,000000,8.91642,9.20222,8.91642,9.14953,24164.769159972,0
+IEP.US,D,20090407,000000,9.46661,10.0909,9.18079,9.55052,117021.61459625,0
+IEP.US,D,20090408,000000,9.78182,10.7358,9.64788,9.80869,99120.002489564,0
+IEP.US,D,20090409,000000,10.1936,10.6804,9.81764,10.0837,63297.744727748,0
+IEP.US,D,20090413,000000,10.0945,10.1258,9.68813,9.89708,42784.058004448,0
+IEP.US,D,20090414,000000,9.62108,9.89362,9.50861,9.73994,27338.893265449,0
+IEP.US,D,20090415,000000,9.7694,9.7694,9.24867,9.61487,44027.956375236,0
+IEP.US,D,20090416,000000,9.70238,10.7555,9.70238,10.6804,139650.26443605,0
+IEP.US,D,20090417,000000,10.6339,10.9206,10.4321,10.7519,32728.746332034,0
+IEP.US,D,20090420,000000,10.366,10.5358,9.64788,9.75688,38333.566533805,0
+IEP.US,D,20090421,000000,9.79165,10.2124,9.79165,10.1712,27186.624878025,0
+IEP.US,D,20090422,000000,10.1668,10.2954,9.68813,9.93464,47911.919875025,0
+IEP.US,D,20090423,000000,9.86049,9.87571,9.27636,9.65597,44661.661575836,0
+IEP.US,D,20090424,000000,9.65597,10.4241,9.463,10.0293,47125.946287001,0
+IEP.US,D,20090427,000000,9.95784,10.4652,9.95341,10.141,38164.503838944,0
+IEP.US,D,20090428,000000,10.1588,10.4285,9.63806,9.63806,119971.81460258,0
+IEP.US,D,20090429,000000,9.78452,10.1427,9.7747,10.0096,111687.74255446,0
+IEP.US,D,20090430,000000,10.1614,10.2954,9.71221,9.85067,279637.53464131,0
+IEP.US,D,20090501,000000,9.463,9.69796,9.3139,9.41479,155496.25331252,0
+IEP.US,D,20090504,000000,9.463,9.463,9.3139,9.3853,86480.606712938,0
+IEP.US,D,20090505,000000,9.49609,9.62108,9.28794,9.30853,78607.435386759,0
+IEP.US,D,20090506,000000,9.28794,9.28794,8.97,9.14953,91047.53871514,0
+IEP.US,D,20090507,000000,9.12096,9.68813,9.06289,9.48534,50647.152746164,0
+IEP.US,D,20090508,000000,9.57203,9.72299,9.31743,9.34784,58600.936748038,0
+IEP.US,D,20090511,000000,9.17632,9.17632,8.71367,8.71367,70390.540568382,0
+IEP.US,D,20090512,000000,8.65115,8.95571,8.44152,8.46992,108253.86649398,0
+IEP.US,D,20090513,000000,8.1349,8.84943,8.1349,8.5913,74540.973746161,0
+IEP.US,D,20090514,000000,8.74314,9.44964,8.7092,9.23974,60717.019485022,0
+IEP.US,D,20090515,000000,9.21651,9.33439,9.14953,9.2058,17921.765275618,0
+IEP.US,D,20090518,000000,9.27997,9.95784,9.24688,9.80686,31797.222079561,0
+IEP.US,D,20090519,000000,9.88822,11.4682,9.85693,10.8805,181126.60570145,0
+IEP.US,D,20090520,000000,10.8894,11.4449,10.8894,11.0002,139029.9946814,0
+IEP.US,D,20090521,000000,11.0984,11.0984,9.8524,9.9694,55776.134237237,0
+IEP.US,D,20090522,000000,9.95341,10.3811,9.82207,10.2678,55216.323989357,0
+IEP.US,D,20090526,000000,10.1258,11.052,9.53809,9.72299,150284.41990476,0
+IEP.US,D,20090527,000000,9.73541,9.95611,9.37816,9.5023,120174.46591231,0
+IEP.US,D,20090528,000000,9.50676,9.59252,9.08433,9.1138,81746.851256869,0
+IEP.US,D,20090529,000000,9.1138,9.62108,9.04681,9.37102,61977.712163247,0
+IEP.US,D,20090601,000000,9.45048,9.84798,9.44964,9.82381,80844.437137286,0
+IEP.US,D,20090602,000000,10.182,10.182,9.53809,9.9694,42649.703544957,0
+IEP.US,D,20090603,000000,9.79357,9.79627,9.35053,9.5023,41396.848210202,0
+IEP.US,D,20090604,000000,9.28442,9.87388,9.28442,9.80686,41808.86855264,0
+IEP.US,D,20090605,000000,9.87388,10.1258,9.79165,10.0141,33048.957793821,0
+IEP.US,D,20090608,000000,10.1026,10.5053,9.72569,10.1427,80705.604195812,0
+IEP.US,D,20090609,000000,10.2186,10.3625,10.1481,10.2186,19270.907973008,0
+IEP.US,D,20090610,000000,10.0606,10.4143,9.99713,10.1481,44074.980436057,0
+IEP.US,D,20090611,000000,10.0016,10.9286,10.0016,10.5849,73379.927292059,0
+IEP.US,D,20090612,000000,10.6508,11.478,10.4974,10.6339,103776.50413143,0
+IEP.US,D,20090615,000000,10.7153,10.9645,10.4241,10.6616,62927.150343651,0
+IEP.US,D,20090616,000000,10.8233,11.5298,10.8233,11.1788,143517.4336284,0
+IEP.US,D,20090617,000000,11.3253,12.3131,10.9206,12.0755,155500.73179451,0
+IEP.US,D,20090618,000000,12.3702,12.3891,10.9716,11.0037,117010.4183913,0
+IEP.US,D,20090619,000000,11.3645,11.5298,10.8018,10.8018,99164.787309395,0
+IEP.US,D,20090622,000000,11.4592,11.4592,10.4652,10.7188,55795.167785666,0
+IEP.US,D,20090623,000000,10.9037,11.1324,10.55,10.7725,135741.66928536,0
+IEP.US,D,20090624,000000,10.9564,11.7807,10.9439,11.6799,69345.934645838,0
+IEP.US,D,20090625,000000,11.5611,12.5381,11.5611,12.3739,84108.130882424,0
+IEP.US,D,20090626,000000,12.4158,13.3125,12.4158,13.251,76087.169650806,0
+IEP.US,D,20090629,000000,13.267,13.3331,12.2425,12.9633,103543.62306831,0
+IEP.US,D,20090630,000000,13.0446,13.3179,12.7766,13.2375,53918.683834773,0
+IEP.US,D,20090701,000000,13.284,13.5037,12.7097,13.3331,40485.477126654,0
+IEP.US,D,20090702,000000,13.3778,13.5913,12.9347,13.0661,60231.104189863,0
+IEP.US,D,20090706,000000,12.6257,12.6257,11.3101,11.3798,149457.02035841,0
+IEP.US,D,20090707,000000,11.2494,11.3011,11.0627,11.0734,59215.608400209,0
+IEP.US,D,20090708,000000,11.1287,11.243,10.8332,10.8992,64012.062604043,0
+IEP.US,D,20090709,000000,10.7849,10.9805,10.5259,10.9394,67580.293124027,0
+IEP.US,D,20090710,000000,11.0564,11.1878,10.9957,11.094,30001.350804364,0
+IEP.US,D,20090713,000000,10.8858,11.3931,10.8858,11.3413,64558.437405972,0
+IEP.US,D,20090714,000000,11.2091,11.4646,11.2091,11.4004,25937.128404757,0
+IEP.US,D,20090715,000000,11.2457,12.1792,11.2457,11.9166,59339.886275239,0
+IEP.US,D,20090716,000000,11.8844,11.9603,11.6468,11.9398,24963.058573447,0
+IEP.US,D,20090717,000000,11.9139,12.0853,11.8192,12.0853,7671.6396369422,0
+IEP.US,D,20090720,000000,12.0085,12.6775,11.7781,12.5676,31552.025190991,0
+IEP.US,D,20090721,000000,12.6257,12.9383,11.9791,12.2068,34617.546108379,0
+IEP.US,D,20090722,000000,12.1193,12.6686,12.1193,12.6686,30182.729324678,0
+IEP.US,D,20090723,000000,12.7436,13.4894,12.7436,13.4894,116020.67387305,0
+IEP.US,D,20090724,000000,13.3223,13.3223,12.8928,12.9606,40289.543539896,0
+IEP.US,D,20090727,000000,12.9606,13.0687,12.1728,12.7713,163123.10812963,0
+IEP.US,D,20090728,000000,12.5757,13.4572,12.5757,13.3644,69446.700490457,0
+IEP.US,D,20090729,000000,13.3009,13.4197,12.8419,12.9732,31092.980787729,0
+IEP.US,D,20090730,000000,12.9383,13.2769,12.7838,13.1652,34049.898517029,0
+IEP.US,D,20090731,000000,13.1518,13.4027,13.1518,13.3054,79151.570947699,0
+IEP.US,D,20090803,000000,13.4868,13.4868,13.1089,13.2581,105027.12022518,0
+IEP.US,D,20090804,000000,13.0607,13.3314,12.648,13.1205,37716.655640641,0
+IEP.US,D,20090805,000000,13.3009,13.3009,12.682,12.8713,25136.59975029,0
+IEP.US,D,20090806,000000,12.8498,12.9606,12.34,12.7981,30116.671715428,0
+IEP.US,D,20090807,000000,12.8115,12.8115,12.4292,12.6453,14066.91190872,0
+IEP.US,D,20090810,000000,12.4899,12.7981,12.4899,12.6097,43800.673414596,0
+IEP.US,D,20090811,000000,12.5381,12.5614,12.1532,12.3819,49482.747430574,0
+IEP.US,D,20090812,000000,12.4873,12.4899,12.2193,12.3202,25324.695993578,0
+IEP.US,D,20090813,000000,12.3131,12.5945,12.2229,12.5381,30857.86048362,0
+IEP.US,D,20090814,000000,12.3747,12.423,12.1228,12.423,52371.368309634,0
+IEP.US,D,20090817,000000,11.9872,12.0416,11.6468,11.8111,58413.960125246,0
+IEP.US,D,20090818,000000,11.6468,12.2748,11.6468,11.996,55567.884825026,0
+IEP.US,D,20090819,000000,12.088,12.5408,11.93,12.2657,58051.20308462,0
+IEP.US,D,20090820,000000,12.1023,12.255,11.9872,12.1532,18956.294613699,0
+IEP.US,D,20090821,000000,12.1551,12.531,12.0353,12.3783,80013.678729433,0
+IEP.US,D,20090824,000000,12.3854,12.8213,12.0434,12.6802,47584.990690262,0
+IEP.US,D,20090825,000000,12.5034,12.8392,12.1264,12.6945,54376.608617537,0
+IEP.US,D,20090826,000000,12.6605,12.9151,12.6605,12.7865,56069.474807126,0
+IEP.US,D,20090827,000000,12.6649,13.1205,12.2925,13.1205,67387.718398756,0
+IEP.US,D,20090828,000000,12.8267,13.7636,12.8267,13.694,96969.211517211,0
+IEP.US,D,20090831,000000,13.9324,14.295,13.6957,14.295,96342.224039586,0
+IEP.US,D,20090901,000000,14.2361,14.2548,13.8637,14.1486,98832.260022154,0
+IEP.US,D,20090902,000000,14.0423,14.229,13.9074,14.0601,58847.253257104,0
+IEP.US,D,20090903,000000,13.8806,14.429,13.5805,14.1137,42707.923810736,0
+IEP.US,D,20090904,000000,14.111,14.1959,14.0092,14.1682,7116.3078710456,0
+IEP.US,D,20090908,000000,14.0985,14.4718,14.0797,14.4039,21932.245891427,0
+IEP.US,D,20090909,000000,14.471,14.7488,14.2218,14.429,327263.95128992,0
+IEP.US,D,20090910,000000,14.505,15.056,14.1798,14.9783,60435.994740588,0
+IEP.US,D,20090911,000000,15.0926,15.2748,14.4039,14.9095,44429.900133214,0
+IEP.US,D,20090914,000000,14.9372,14.9372,14.4335,14.6925,21930.006650435,0
+IEP.US,D,20090915,000000,14.7425,14.7541,14.4192,14.6094,22587.223881447,0
+IEP.US,D,20090916,000000,14.5263,14.6773,14.2459,14.4165,24936.187681549,0
+IEP.US,D,20090917,000000,14.4522,14.4522,13.3474,13.3688,109048.79704596,0
+IEP.US,D,20090918,000000,13.3125,13.4162,12.5846,12.5846,221603.12586414,0
+IEP.US,D,20090921,000000,12.3202,12.4774,11.954,12.0201,105936.25206775,0
+IEP.US,D,20090922,000000,12.088,12.7472,11.9943,12.6185,57830.637846955,0
+IEP.US,D,20090923,000000,12.8713,13.0661,12.5632,12.5632,56370.652720485,0
+IEP.US,D,20090924,000000,12.5945,12.7436,12.0112,12.556,73494.128582626,0
+IEP.US,D,20090925,000000,12.3998,12.8713,12.3998,12.8007,45560.71683393,0
+IEP.US,D,20090928,000000,12.3202,13.0089,12.3167,12.9248,21749.747750619,0
+IEP.US,D,20090929,000000,12.6945,12.9196,12.5918,12.8946,26719.743131294,0
+IEP.US,D,20090930,000000,12.6623,13.5805,12.457,13.4894,61200.69553919,0
+IEP.US,D,20091001,000000,13.7547,14.0869,13.5341,13.9422,70050.175937671,0
+IEP.US,D,20091002,000000,13.7547,13.7547,12.6114,12.6347,50967.364207951,0
+IEP.US,D,20091005,000000,12.5578,13.0607,12.5578,12.6347,56324.748280159,0
+IEP.US,D,20091006,000000,12.6347,12.9177,12.4899,12.5034,97770.859792174,0
+IEP.US,D,20091007,000000,12.4899,12.6025,12.4337,12.4998,31548.666329504,0
+IEP.US,D,20091008,000000,13.0973,13.0973,12.4337,12.7597,37502.808125951,0
+IEP.US,D,20091009,000000,12.674,13.1491,12.556,13.1491,26668.240588489,0
+IEP.US,D,20091012,000000,13.3331,13.5537,13.2571,13.4831,74957.472570585,0
+IEP.US,D,20091013,000000,13.5984,13.5984,12.942,13.2313,62236.344497768,0
+IEP.US,D,20091014,000000,13.5037,13.6519,12.9633,13.284,84993.750694571,0
+IEP.US,D,20091015,000000,13.0687,13.2536,12.9464,12.9464,33250.489483058,0
+IEP.US,D,20091016,000000,12.9892,13.0768,12.4899,12.9999,58946.899481228,0
+IEP.US,D,20091019,000000,12.5578,13.0089,12.5578,12.9356,98239.980779898,0
+IEP.US,D,20091020,000000,13.1652,13.1652,12.9347,13.1151,17275.744249564,0
+IEP.US,D,20091021,000000,13.1384,13.4492,13.1384,13.4457,95318.890906462,0
+IEP.US,D,20091022,000000,13.4411,14.3647,13.4411,14.2816,88400.755863165,0
+IEP.US,D,20091023,000000,14.3191,14.6567,14.2111,14.429,52808.020302979,0
+IEP.US,D,20091026,000000,14.2656,14.2656,13.3956,13.3956,50564.300829477,0
+IEP.US,D,20091027,000000,13.384,14.154,13.1723,14.0941,27793.459186727,0
+IEP.US,D,20091028,000000,14.0736,14.0736,13.2473,13.4581,49072.966329127,0
+IEP.US,D,20091029,000000,13.4653,13.8324,13.1303,13.6519,79546.796982702,0
+IEP.US,D,20091030,000000,13.6519,13.6519,12.916,13.0143,58299.758834678,0
+IEP.US,D,20091102,000000,12.8865,12.9972,12.7097,12.7633,53624.223644388,0
+IEP.US,D,20091103,000000,12.7534,12.8115,12.623,12.7766,66956.664507889,0
+IEP.US,D,20091104,000000,12.9106,13.0411,12.5578,12.757,97412.581233531,0
+IEP.US,D,20091105,000000,12.8321,13.6144,12.8321,13.4572,58521.443692839,0
+IEP.US,D,20091106,000000,13.5537,13.886,13.2571,13.7269,33981.601666787,0
+IEP.US,D,20091109,000000,13.7663,14.0645,13.7663,13.8671,49532.010732388,0
+IEP.US,D,20091110,000000,13.694,13.7636,13.6618,13.7269,15279.460905625,0
+IEP.US,D,20091111,000000,13.7315,13.8556,13.3385,13.6618,30552.204088278,0
+IEP.US,D,20091112,000000,13.5403,13.5403,13.1893,13.3242,44423.182410238,0
+IEP.US,D,20091113,000000,13.4027,13.7091,13.2876,13.668,37658.435374862,0
+IEP.US,D,20091116,000000,13.142,13.7752,13.142,13.5349,27560.578123608,0
+IEP.US,D,20091117,000000,13.4197,13.7269,13.3742,13.5403,56033.646951261,0
+IEP.US,D,20091118,000000,13.5403,13.6724,13.234,13.392,26994.050152755,0
+IEP.US,D,20091119,000000,13.3242,13.5109,12.8347,13.476,67651.948835756,0
+IEP.US,D,20091120,000000,13.3885,13.3885,12.966,13.1875,39696.144677143,0
+IEP.US,D,20091123,000000,13.3098,13.3098,12.916,13.1518,79743.850189955,0
+IEP.US,D,20091124,000000,13.1652,13.3385,13.0821,13.1384,37845.411997652,0
+IEP.US,D,20091125,000000,13.0973,13.4581,12.8696,13.4572,45021.059754973,0
+IEP.US,D,20091127,000000,12.9937,13.7547,12.9383,13.7011,47818.991373876,0
+IEP.US,D,20091130,000000,13.6957,14.0092,13.5037,13.9521,42823.244721799,0
+IEP.US,D,20091201,000000,14.0941,14.0941,13.6457,13.7225,109794.46429613,0
+IEP.US,D,20091202,000000,13.8198,13.9377,13.6519,13.8511,72104.679547389,0
+IEP.US,D,20091203,000000,13.9253,14.0066,13.6519,13.794,53160.700759143,0
+IEP.US,D,20091204,000000,13.9253,14.0092,13.744,13.9637,27141.840058195,0
+IEP.US,D,20091207,000000,13.9637,14.0914,13.794,13.9074,24711.143961902,0
+IEP.US,D,20091208,000000,13.861,13.861,13.3009,13.668,78872.785444254,0
+IEP.US,D,20091209,000000,13.668,13.8404,13.1652,13.4411,139559.5751759,0
+IEP.US,D,20091210,000000,13.4125,13.5778,13.0973,13.4706,85022.86082746,0
+IEP.US,D,20091211,000000,13.6368,13.6724,13.5653,13.6368,60974.532199047,0
+IEP.US,D,20091214,000000,13.6724,13.6724,13.4027,13.4733,32357.032327441,0
+IEP.US,D,20091215,000000,13.392,13.5135,13.3742,13.4733,54205.306681687,0
+IEP.US,D,20091216,000000,13.4367,13.6519,13.326,13.3983,52142.965728498,0
+IEP.US,D,20091217,000000,13.0446,14.1253,12.916,13.6038,102693.83111203,0
+IEP.US,D,20091218,000000,13.517,13.635,12.9972,12.9972,172512.24560708,0
+IEP.US,D,20091221,000000,13.2046,13.2046,12.3998,12.648,150938.27827429,0
+IEP.US,D,20091222,000000,12.6775,12.7328,12.3559,12.6998,114577.48305401,0
+IEP.US,D,20091223,000000,12.6623,12.7436,12.5078,12.7195,24639.488250172,0
+IEP.US,D,20091224,000000,12.7195,12.899,12.6141,12.6775,29002.649322147,0
+IEP.US,D,20091228,000000,12.8785,12.8785,12.4971,12.7472,86229.811721888,0
+IEP.US,D,20091229,000000,12.7195,12.8007,12.4935,12.6927,79072.077892499,0
+IEP.US,D,20091230,000000,12.6802,13.1652,12.5757,13.1652,72267.024519274,0
+IEP.US,D,20091231,000000,13.1652,13.4868,12.8785,13.4868,70700.675445707,0
+IEP.US,D,20100104,000000,13.5064,13.5483,12.9633,13.0946,144519.4939721,0
+IEP.US,D,20100105,000000,13.0848,13.2902,12.866,13.0411,36850.069376924,0
+IEP.US,D,20100106,000000,13.0768,13.2902,12.7507,13.2375,237286.76976873,0
+IEP.US,D,20100107,000000,13.2277,14.0066,13.1384,13.7288,104605.02329828,0
+IEP.US,D,20100108,000000,13.6849,14.0994,13.6323,14.0994,54369.890894563,0
+IEP.US,D,20100111,000000,14.1227,14.4335,14.0092,14.3602,121203.39714791,0
+IEP.US,D,20100112,000000,14.2602,14.8023,14.2602,14.8023,82723.16032917,0
+IEP.US,D,20100113,000000,14.8023,15.0159,14.3745,14.9765,75821.81959331,0
+IEP.US,D,20100114,000000,15.006,15.4686,14.7398,15.2864,95477.877016859,0
+IEP.US,D,20100115,000000,15.3462,15.4918,15.0658,15.2712,40850.473408271,0
+IEP.US,D,20100119,000000,15.2507,15.4837,15.248,15.3936,35693.501404804,0
+IEP.US,D,20100120,000000,15.3936,15.4837,15.214,15.4579,54013.851576912,0
+IEP.US,D,20100121,000000,15.3249,15.4454,15.2712,15.4222,115993.80298115,0
+IEP.US,D,20100122,000000,15.4133,15.8268,15.3516,15.6526,62535.283170136,0
+IEP.US,D,20100125,000000,15.699,15.9626,15.6678,15.7875,55598.114578411,0
+IEP.US,D,20100126,000000,15.7652,16.0626,15.6804,15.792,83313.200330435,0
+IEP.US,D,20100127,000000,15.7767,15.7831,15.1917,15.7831,44398.550759332,0
+IEP.US,D,20100128,000000,15.8187,15.8581,15.5053,15.5329,12393.079267559,0
+IEP.US,D,20100129,000000,15.699,15.699,15.3391,15.4686,84061.106821602,0
+IEP.US,D,20100201,000000,15.3016,15.4454,15.1962,15.3114,46311.982186584,0
+IEP.US,D,20100202,000000,15.2864,15.5053,15.056,15.3391,89007.590171867,0
+IEP.US,D,20100203,000000,15.1551,15.4266,15.0926,15.365,34514.541022769,0
+IEP.US,D,20100204,000000,15.4266,15.4266,14.9836,15.4222,64225.910118733,0
+IEP.US,D,20100205,000000,15.4178,15.5509,15.0186,15.5348,81840.899378512,0
+IEP.US,D,20100208,000000,15.5329,15.5329,15.0515,15.4498,48280.275018129,0
+IEP.US,D,20100209,000000,15.4419,15.4811,15.2685,15.3276,38320.131087855,0
+IEP.US,D,20100210,000000,15.3276,15.3758,14.9578,15.1917,43536.442977598,0
+IEP.US,D,20100211,000000,15.2052,15.8116,15.2052,15.5455,44029.075995731,0
+IEP.US,D,20100212,000000,15.3329,15.8089,15.3329,15.5151,24854.455385359,0
+IEP.US,D,20100216,000000,15.6642,15.8089,15.6642,15.7375,12623.721089685,0
+IEP.US,D,20100217,000000,15.6767,16.0153,15.5695,15.8411,45761.128902671,0
+IEP.US,D,20100218,000000,15.9518,16.234,15.7982,16.1939,36675.408579585,0
+IEP.US,D,20100219,000000,15.9054,16.2627,15.4329,15.7875,88789.264175194,0
+IEP.US,D,20100222,000000,12.3202,15.7008,12.3202,15.6526,30412.251526308,0
+IEP.US,D,20100223,000000,15.6472,15.7652,15.1319,15.5294,50855.402158375,0
+IEP.US,D,20100224,000000,15.4525,15.5892,15.2864,15.5847,19969.551162361,0
+IEP.US,D,20100225,000000,15.3329,16.2716,15.3195,16.2206,156951.75995702,0
+IEP.US,D,20100226,000000,16.2716,16.912,16.1081,16.8718,52787.867134056,0
+IEP.US,D,20100301,000000,16.8798,17.3505,16.4805,16.5413,174349.54284062,0
+IEP.US,D,20100302,000000,16.5708,16.7941,16.0823,16.1617,97620.830645742,0
+IEP.US,D,20100303,000000,16.1376,16.3948,15.6401,16.0778,46904.261428842,0
+IEP.US,D,20100304,000000,17.4372,17.4372,15.7955,15.9903,104534.48720705,0
+IEP.US,D,20100305,000000,16.1519,16.402,15.8964,16.3493,22419.280807082,0
+IEP.US,D,20100308,000000,16.4503,16.4503,15.8581,16.0393,77051.162897654,0
+IEP.US,D,20100309,000000,15.792,16.2483,3.47019,16.1617,58987.205819075,0
+IEP.US,D,20100310,000000,16.2904,16.2904,15.5348,15.8411,74370.791430806,0
+IEP.US,D,20100311,000000,15.8411,16.059,15.5009,15.7473,40276.108093947,0
+IEP.US,D,20100312,000000,15.6339,16.0224,15.5553,16.0019,10247.886397684,0
+IEP.US,D,20100315,000000,16.1019,16.1019,15.3427,15.8758,41896.19895131,0
+IEP.US,D,20100316,000000,15.8473,16.2127,15.6526,16.0894,17976.62667991,0
+IEP.US,D,20100317,000000,16.1376,16.2127,15.7205,16.0358,24836.541457428,0
+IEP.US,D,20100318,000000,15.867,16.2046,15.583,15.7714,77198.952803094,0
+IEP.US,D,20100319,000000,15.8634,15.8634,15.1891,15.6061,43830.903167983,0
+IEP.US,D,20100322,000000,15.5794,15.5794,15.4016,15.4982,55453.683534459,0
+IEP.US,D,20100323,000000,15.4705,15.6106,15.3981,15.4982,50457.936882381,0
+IEP.US,D,20100324,000000,15.4982,15.5348,15.289,15.3758,32783.607736325,0
+IEP.US,D,20100325,000000,15.4776,15.6312,15.3427,15.3427,24250.979938145,0
+IEP.US,D,20100326,000000,15.3337,15.525,15.3337,15.4837,25550.859333721,0
+IEP.US,D,20100329,000000,15.4837,15.5294,15.3713,15.3713,16921.944172905,0
+IEP.US,D,20100330,000000,15.3623,15.5963,15.056,15.5963,60868.16825195,0
+IEP.US,D,20100331,000000,15.5615,16.0358,15.5088,16.0358,43070.680851362,0
+IEP.US,D,20100401,000000,15.984,16.0019,15.1917,15.4615,125278.81575248,0
+IEP.US,D,20100405,000000,15.5213,15.5213,15.3096,15.5053,44716.522980128,0
+IEP.US,D,20100406,000000,15.2954,15.4097,15.1917,15.357,46710.567083075,0
+IEP.US,D,20100407,000000,15.2954,15.2954,14.8532,15.0336,26461.110796774,0
+IEP.US,D,20100408,000000,15.0336,15.0336,14.6853,14.6853,17719.113965885,0
+IEP.US,D,20100409,000000,14.5317,15.1417,14.4638,15.1203,67265.679764719,0
+IEP.US,D,20100412,000000,15.3249,15.3249,14.9533,15.0186,54385.565581504,0
+IEP.US,D,20100413,000000,14.9497,14.9497,14.5862,14.6184,25189.221913592,0
+IEP.US,D,20100414,000000,14.5647,14.8605,14.5647,14.8568,29653.148830183,0
+IEP.US,D,20100415,000000,14.8416,14.9015,14.6005,14.8532,21981.509193241,0
+IEP.US,D,20100416,000000,14.5219,15.0328,14.5219,15.0328,20614.452567918,0
+IEP.US,D,20100419,000000,15.022,15.039,14.8532,14.989,21918.810445478,0
+IEP.US,D,20100420,000000,14.989,15.0828,14.8935,14.9783,24864.531969821,0
+IEP.US,D,20100421,000000,14.9087,14.981,14.68,14.7022,26470.067760739,0
+IEP.US,D,20100422,000000,14.6264,14.7987,14.4969,14.7059,15791.127472189,0
+IEP.US,D,20100423,000000,14.8264,15.0203,14.8094,14.9863,8445.2973995118,0
+IEP.US,D,20100426,000000,15.1917,15.1917,14.8532,15.0336,41179.641834024,0
+IEP.US,D,20100427,000000,14.9372,15.0515,14.7621,15.0336,21255.995111988,0
+IEP.US,D,20100428,000000,15.022,15.2212,15.0186,15.1739,46206.737859983,0
+IEP.US,D,20100429,000000,15.1774,15.2597,15.1248,15.2248,64410.647500532,0
+IEP.US,D,20100430,000000,15.289,15.289,15.0703,15.1837,20762.242473359,0
+IEP.US,D,20100503,000000,15.1444,15.1954,14.9694,15.1917,30483.907238036,0
+IEP.US,D,20100504,000000,15.1712,15.1739,14.7022,14.7022,43684.232883037,0
+IEP.US,D,20100505,000000,14.7246,14.7246,14.2861,14.354,38715.357122858,0
+IEP.US,D,20100506,000000,14.1798,14.1959,12.9972,13.6457,58790.152611821,0
+IEP.US,D,20100507,000000,13.8806,14.103,12.0568,12.6185,148761.73603053,0
+IEP.US,D,20100510,000000,13.1652,13.1696,11.8264,12.088,87638.294305553,0
+IEP.US,D,20100511,000000,12.005,12.7097,11.6905,12.7043,133129.59466875,0
+IEP.US,D,20100512,000000,12.7981,12.966,12.0523,12.3596,127146.34273941,0
+IEP.US,D,20100513,000000,12.3596,12.5766,12.0853,12.3202,29855.800139915,0
+IEP.US,D,20100514,000000,12.3202,12.3202,11.8996,12.2425,39252.774960823,0
+IEP.US,D,20100517,000000,12.239,12.239,11.9943,12.1755,25304.542824654,0
+IEP.US,D,20100518,000000,12.1551,12.1551,11.6701,11.7084,31840.887278897,0
+IEP.US,D,20100519,000000,11.6495,11.6629,11.3217,11.3298,83362.463632248,0
+IEP.US,D,20100520,000000,10.8296,10.8983,10.4723,10.7358,101603.32074916,0
+IEP.US,D,20100521,000000,10.5392,10.6786,10.249,10.566,71728.487060815,0
+IEP.US,D,20100524,000000,10.641,10.8018,10.4044,10.6206,44280.990607277,0
+IEP.US,D,20100525,000000,10.3955,10.6206,10.2428,10.4321,76295.419063017,0
+IEP.US,D,20100526,000000,10.4348,10.6508,10.1668,10.3499,93715.594356535,0
+IEP.US,D,20100527,000000,10.4804,11.3958,10.4652,11.3958,65127.204617818,0
+IEP.US,D,20100528,000000,11.3369,11.8013,11.0456,11.5887,38472.399475278,0
+IEP.US,D,20100601,000000,12.3747,13.1347,12.3747,12.7954,250184.79787988,0
+IEP.US,D,20100602,000000,13.0821,13.4537,12.8454,13.4537,191462.9421183,0
+IEP.US,D,20100603,000000,13.677,13.9253,13.1045,13.3054,123156.01529253,0
+IEP.US,D,20100604,000000,13.1652,13.5743,13.0973,13.2902,106088.52045517,0
+IEP.US,D,20100607,000000,13.1151,13.5037,12.942,13.3314,94545.233143892,0
+IEP.US,D,20100608,000000,13.3474,13.4492,12.8829,13.0563,48915.099839225,0
+IEP.US,D,20100609,000000,13.2929,13.2929,12.9356,13.1625,62927.150343651,0
+IEP.US,D,20100610,000000,13.1313,13.4653,12.8785,13.1625,71027.604630469,0
+IEP.US,D,20100611,000000,13.2375,13.251,12.916,13.0768,56092.986837537,0
+IEP.US,D,20100614,000000,13.3009,13.3009,12.707,12.8392,87470.351231189,0
+IEP.US,D,20100615,000000,12.9857,13.4787,12.9776,13.3179,93124.434734773,0
+IEP.US,D,20100616,000000,13.251,13.251,12.9937,13.2313,46696.012016629,0
+IEP.US,D,20100617,000000,13.2277,13.4993,13.1589,13.4868,61058.503736229,0
+IEP.US,D,20100618,000000,13.1518,13.7663,13.1518,13.7341,53300.653321114,0
+IEP.US,D,20100621,000000,13.7734,14.0941,13.6724,13.8904,48425.825682577,0
+IEP.US,D,20100622,000000,13.9136,13.96,13.4322,13.8743,47892.886326596,0
+IEP.US,D,20100623,000000,13.9253,13.9253,13.6207,13.8743,75615.80942209,0
+IEP.US,D,20100624,000000,13.7707,13.7752,13.2178,13.3617,70124.070890391,0
+IEP.US,D,20100625,000000,13.192,13.4071,12.8454,13.2769,34674.646753663,0
+IEP.US,D,20100628,000000,13.2536,13.2536,12.8267,13.0196,27249.323625788,0
+IEP.US,D,20100629,000000,12.7981,12.9248,12.4452,12.4498,36627.264898267,0
+IEP.US,D,20100630,000000,12.4524,12.6507,12.3354,12.4729,43320.356221915,0
+IEP.US,D,20100701,000000,12.5283,12.5945,12.1193,12.4935,58432.993673674,0
+IEP.US,D,20100702,000000,12.4935,12.4935,11.996,12.3024,140245.90253979,0
+IEP.US,D,20100706,000000,12.1023,12.2354,11.8192,12.1148,124301.38705969,0
+IEP.US,D,20100707,000000,12.3024,12.3024,11.9603,11.9997,38490.313403211,0
+IEP.US,D,20100708,000000,11.9728,12.23,11.9728,12.1863,73844.569797799,0
+IEP.US,D,20100709,000000,12.2425,12.364,12.2176,12.2229,20557.351922635,0
+IEP.US,D,20100712,000000,12.2399,12.3702,12.2274,12.3167,18987.643987581,0
+IEP.US,D,20100713,000000,12.4801,12.8785,12.4801,12.8115,73126.893060018,0
+IEP.US,D,20100714,000000,12.8347,13.234,12.7766,13.1313,68337.156579159,0
+IEP.US,D,20100715,000000,13.192,13.192,12.6649,13.0446,29868.115965369,0
+IEP.US,D,20100716,000000,12.8419,12.9177,12.7838,12.8498,11870.216496039,0
+IEP.US,D,20100719,000000,12.7301,12.7301,12.4801,12.5945,15295.135592566,0
+IEP.US,D,20100720,000000,12.3935,12.6578,12.3819,12.6391,31862.160068317,0
+IEP.US,D,20100721,000000,12.6284,12.6605,12.2399,12.3559,81539.721465153,0
+IEP.US,D,20100722,000000,12.5757,12.74,12.5445,12.6775,17425.773395997,0
+IEP.US,D,20100723,000000,12.7838,12.9937,12.7838,12.8928,15806.80215913,0
+IEP.US,D,20100726,000000,12.8472,13.1875,12.8472,13.0687,85160.574148437,0
+IEP.US,D,20100727,000000,13.0366,13.0705,12.8025,13.0607,29065.348069909,0
+IEP.US,D,20100728,000000,12.9606,13.1875,12.766,13.0035,56527.399589891,0
+IEP.US,D,20100729,000000,13.0705,13.2929,12.7141,13.2902,99744.750726198,0
+IEP.US,D,20100730,000000,11.8523,13.6724,11.8523,13.6724,172746.24629069,0
+IEP.US,D,20100802,000000,13.7913,13.8904,12.9972,13.4394,52475.493015739,0
+IEP.US,D,20100803,000000,13.3545,13.3545,13.1347,13.2215,21882.982589614,0
+IEP.US,D,20100804,000000,13.2965,13.2965,12.5283,13.0661,53398.060304245,0
+IEP.US,D,20100805,000000,12.9857,13.0687,12.7267,12.9248,27880.789585396,0
+IEP.US,D,20100806,000000,12.8231,13.1652,12.531,13.0563,27488.92241188,0
+IEP.US,D,20100809,000000,13.175,13.175,12.7195,12.9633,7762.3288970986,0
+IEP.US,D,20100810,000000,12.7534,12.8785,12.33,12.7472,51484.628876993,0
+IEP.US,D,20100811,000000,12.6185,12.623,12.1532,12.297,44682.934365255,0
+IEP.US,D,20100812,000000,12.3739,12.4971,12.1728,12.2157,16341.980756101,0
+IEP.US,D,20100813,000000,12.1586,12.4873,11.93,12.4873,27348.96984991,0
+IEP.US,D,20100816,000000,12.4873,12.6391,12.3024,12.5381,24864.531969821,0
+IEP.US,D,20100817,000000,12.5632,12.8498,12.2176,12.2274,38692.964712943,0
+IEP.US,D,20100818,000000,12.0961,12.1711,11.8352,11.9433,33849.486448289,0
+IEP.US,D,20100819,000000,11.9791,11.9791,11.7343,11.9505,22417.04156609,0
+IEP.US,D,20100820,000000,11.8156,11.93,11.6539,11.8523,60523.325139256,0
+IEP.US,D,20100823,000000,11.8487,11.8487,11.3931,11.5931,37990.962662102,0
+IEP.US,D,20100824,000000,11.4646,11.5004,10.9921,10.9957,45008.743929521,0
+IEP.US,D,20100825,000000,10.9716,10.9716,10.5804,10.9286,81844.258239999,0
+IEP.US,D,20100826,000000,10.9144,11.3726,10.8358,11.3726,19630.306152147,0
+IEP.US,D,20100827,000000,11.4682,11.7102,11.2457,11.4958,60822.263811625,0
+IEP.US,D,20100830,000000,11.4102,11.4744,11.2457,11.3762,48980.037827978,0
+IEP.US,D,20100831,000000,11.244,11.8844,11.1556,11.8844,32876.536237474,0
+IEP.US,D,20100901,000000,12.1755,12.1755,11.7433,11.9166,55397.702509671,0
+IEP.US,D,20100902,000000,11.7719,11.8558,11.3931,11.5181,25510.552995873,0
+IEP.US,D,20100903,000000,11.4744,11.6093,11.1565,11.5575,77439.671209682,0
+IEP.US,D,20100907,000000,11.5753,11.7683,11.4825,11.7397,37241.936550439,0
+IEP.US,D,20100908,000000,11.8755,11.8755,11.5521,11.6378,19475.798523731,0
+IEP.US,D,20100909,000000,11.6951,11.6951,11.286,11.3566,430969.91933011,0
+IEP.US,D,20100910,000000,11.3699,11.8728,11.3699,11.8558,44650.465370878,0
+IEP.US,D,20100913,000000,12.2068,12.2068,11.7952,11.9872,42131.31925542,0
+IEP.US,D,20100914,000000,11.478,12.0523,11.478,11.9603,70157.659505264,0
+IEP.US,D,20100915,000000,11.954,12.0523,11.8523,12.0478,20200.192984488,0
+IEP.US,D,20100916,000000,12.005,12.005,11.7236,11.8898,32237.232934395,0
+IEP.US,D,20100917,000000,11.9872,12.8552,11.9166,12.7248,179120.24577305,0
+IEP.US,D,20100920,000000,12.7267,13.0973,12.6686,13.0231,175323.61267193,0
+IEP.US,D,20100921,000000,12.9248,13.142,12.916,13.0821,40740.750599687,0
+IEP.US,D,20100922,000000,13.0973,13.1625,12.8472,12.9633,60324.032691011,0
+IEP.US,D,20100923,000000,12.8392,12.9857,12.8007,12.9517,47571.555244313,0
+IEP.US,D,20100924,000000,12.8472,13.0143,12.3202,12.6141,488803.91603857,0
+IEP.US,D,20100927,000000,12.6623,12.6623,12.2461,12.4051,47821.230614867,0
+IEP.US,D,20100928,000000,12.4051,12.6347,12.3854,12.4774,31434.465038936,0
+IEP.US,D,20100929,000000,12.4158,12.5614,12.2399,12.4837,28273.776379408,0
+IEP.US,D,20100930,000000,12.4123,12.556,12.2943,12.3881,15594.074264935,0
+IEP.US,D,20101001,000000,12.4292,12.4292,11.8844,12.1193,67056.310732011,0
+IEP.US,D,20101004,000000,12.2229,12.2425,11.8192,11.8755,34671.287892175,0
+IEP.US,D,20101005,000000,11.8728,12.265,11.7486,12.0801,135019.51406559,0
+IEP.US,D,20101006,000000,11.9683,12.2425,11.9683,12.1532,50294.47229,0
+IEP.US,D,20101007,000000,12.113,12.113,11.7317,11.9906,48267.959192675,0
+IEP.US,D,20101008,000000,11.9433,11.9791,11.6951,11.8264,56397.523612383,0
+IEP.US,D,20101011,000000,11.8433,11.8433,11.5494,11.7486,73739.325471198,0
+IEP.US,D,20101012,000000,11.7192,11.8433,11.6378,11.8237,38919.128053086,0
+IEP.US,D,20101013,000000,11.8487,12.1997,11.7593,11.9872,56993.161716128,0
+IEP.US,D,20101014,000000,11.9433,12.3104,11.687,12.306,123912.87874765,0
+IEP.US,D,20101015,000000,12.297,12.297,11.9166,11.9603,33285.197718426,0
+IEP.US,D,20101018,000000,12.0801,12.1148,11.6959,11.9023,38082.771542755,0
+IEP.US,D,20101019,000000,11.8352,11.9433,11.703,11.8702,43305.801155471,0
+IEP.US,D,20101020,000000,11.8076,11.8156,11.6182,11.7486,61326.093034716,0
+IEP.US,D,20101021,000000,11.8076,11.9219,11.7433,11.879,42068.620507658,0
+IEP.US,D,20101022,000000,11.8702,11.879,11.6986,11.8487,38545.174807502,0
+IEP.US,D,20101025,000000,11.8523,12.0523,11.6629,12.0523,59279.426768468,0
+IEP.US,D,20101026,000000,11.9102,12.1148,11.8487,12.1032,42078.697092119,0
+IEP.US,D,20101027,000000,12.005,12.1372,11.8013,11.8397,39821.542172667,0
+IEP.US,D,20101028,000000,11.8433,11.8844,11.687,11.8844,28770.887879524,0
+IEP.US,D,20101029,000000,11.7736,12.0656,11.4056,11.6799,189485.69232279,0
+IEP.US,D,20101101,000000,11.6209,11.6209,11.3931,11.5325,50544.147660554,0
+IEP.US,D,20101102,000000,11.4985,11.9102,11.4815,11.9102,77352.340811013,0
+IEP.US,D,20101103,000000,11.9754,11.9754,11.7165,11.9139,51429.7674727,0
+IEP.US,D,20101104,000000,11.8156,12.265,11.8156,12.265,52418.392370456,0
+IEP.US,D,20101105,000000,12.4899,12.4899,12.1532,12.2819,45120.705979097,0
+IEP.US,D,20101108,000000,11.8996,12.3202,11.7486,12.1452,84679.137335261,0
+IEP.US,D,20101109,000000,11.996,12.1649,11.93,12.1497,35971.167287752,0
+IEP.US,D,20101110,000000,12.1532,12.4408,12.0371,12.4265,32814.957110207,0
+IEP.US,D,20101111,000000,12.3104,12.3131,11.9872,12.1934,36865.744063864,0
+IEP.US,D,20101112,000000,11.9023,11.9997,11.6745,11.8702,61364.160131572,0
+IEP.US,D,20101115,000000,11.8442,12.1327,11.7905,11.8192,59624.269881162,0
+IEP.US,D,20101116,000000,11.8264,11.9872,11.6468,11.9872,31413.192249516,0
+IEP.US,D,20101117,000000,11.9166,11.9264,11.7433,11.8844,43796.194932613,0
+IEP.US,D,20101118,000000,12.0478,12.3202,11.8996,12.0568,144275.41670402,0
+IEP.US,D,20101119,000000,12.1532,12.2497,11.9102,12.2274,90736.284217319,0
+IEP.US,D,20101122,000000,12.2113,12.2113,11.8951,12.1228,27128.404612246,0
+IEP.US,D,20101123,000000,11.9398,12.0237,11.6629,12.0237,47105.793118078,0
+IEP.US,D,20101124,000000,12.0353,12.1023,11.9264,11.9872,29976.719153457,0
+IEP.US,D,20101126,000000,11.9362,12.1301,11.9264,12.0996,18198.31153807,0
+IEP.US,D,20101129,000000,12.005,12.005,11.4566,11.6959,127576.27700978,0
+IEP.US,D,20101130,000000,11.5218,11.7148,11.3645,11.6468,123484.06409778,0
+IEP.US,D,20101201,000000,11.7317,11.7317,11.3726,11.4566,69704.213204481,0
+IEP.US,D,20101202,000000,11.478,11.5083,11.3645,11.5039,122259.19927542,0
+IEP.US,D,20101203,000000,11.4958,11.5691,11.436,11.545,35032.925312306,0
+IEP.US,D,20101206,000000,11.8728,11.8728,11.3253,11.478,129229.95648202,0
+IEP.US,D,20101207,000000,11.5575,11.5575,11.3128,11.4208,53531.295143239,0
+IEP.US,D,20101208,000000,11.4449,11.478,11.3592,11.4137,57726.513140849,0
+IEP.US,D,20101209,000000,11.4566,11.4566,11.2243,11.3762,56478.136288078,0
+IEP.US,D,20101210,000000,11.3699,11.4075,11.3101,11.4075,33799.10352598,0
+IEP.US,D,20101213,000000,11.4075,11.4102,11.2457,11.3645,78278.266961006,0
+IEP.US,D,20101214,000000,11.286,11.5208,11.1993,11.4102,118445.77186687,0
+IEP.US,D,20101215,000000,11.4048,11.4592,11.3726,11.4048,23955.400127264,0
+IEP.US,D,20101216,000000,11.2833,11.478,11.244,11.3788,34268.224513702,0
+IEP.US,D,20101217,000000,11.3592,11.5083,11.3592,11.5083,56803.945852344,0
+IEP.US,D,20101220,000000,11.5414,11.5414,11.3592,11.478,30921.678851878,0
+IEP.US,D,20101221,000000,11.4404,11.5951,11.4404,11.4539,85911.839501093,0
+IEP.US,D,20101222,000000,11.4539,11.4825,11.4075,11.4512,51283.097187755,0
+IEP.US,D,20101223,000000,11.4485,11.5655,11.4485,11.5262,26176.727190851,0
+IEP.US,D,20101227,000000,11.5083,11.5691,11.4485,11.5414,44812.810342763,0
+IEP.US,D,20101228,000000,11.5414,11.5718,11.4512,11.5691,23587.044984159,0
+IEP.US,D,20101229,000000,11.5816,11.5816,11.4788,11.5772,41472.982403913,0
+IEP.US,D,20101230,000000,11.5477,11.8755,11.4788,11.8237,67729.202649963,0
+IEP.US,D,20101231,000000,12.0023,12.0023,11.7299,11.9014,41374.455800287,0
+IEP.US,D,20110103,000000,11.9068,12.0676,11.8192,12.0676,57266.349117093,0
+IEP.US,D,20110104,000000,12.0676,12.113,11.9335,12.0622,44635.910304432,0
+IEP.US,D,20110105,000000,11.9872,12.1532,11.9567,12.1532,96091.429048536,0
+IEP.US,D,20110106,000000,12.1228,12.1497,12.029,12.1452,71440.744593405,0
+IEP.US,D,20110107,000000,12.1086,12.4051,12.1086,12.4033,81217.270762374,0
+IEP.US,D,20110110,000000,12.4373,12.4899,12.3559,12.4203,78211.089731261,0
+IEP.US,D,20110111,000000,12.423,12.423,12.0558,12.1023,52148.563830977,0
+IEP.US,D,20110112,000000,12.1452,12.239,12.1426,12.1728,30093.159685016,0
+IEP.US,D,20110113,000000,12.1532,12.3202,11.8996,12.1639,100069.44066997,0
+IEP.US,D,20110114,000000,12.1961,12.4373,12.1264,12.4087,79691.228026653,0
+IEP.US,D,20110118,000000,12.4051,12.4051,12.289,12.3354,53016.26971519,0
+IEP.US,D,20110119,000000,12.3354,12.3998,12.0996,12.3354,48797.53968717,0
+IEP.US,D,20110120,000000,12.3354,12.34,12.1023,12.2354,23701.246274727,0
+IEP.US,D,20110121,000000,12.1497,12.255,12.1193,12.1863,18591.298332081,0
+IEP.US,D,20110124,000000,12.1997,12.2657,12.1389,12.2229,120681.6539969,0
+IEP.US,D,20110125,000000,12.2497,13.0705,12.1792,12.9776,254746.13177959,0
+IEP.US,D,20110126,000000,13.0563,13.6618,12.916,13.3179,312834.28234058,0
+IEP.US,D,20110127,000000,13.4411,13.4411,12.9248,13.1625,110575.95940217,0
+IEP.US,D,20110128,000000,12.9196,13.0482,12.3702,13.0366,148448.24229173,0
+IEP.US,D,20110131,000000,12.9991,13.6734,12.406,13.6734,304034.06524391,0
+IEP.US,D,20110201,000000,13.7734,13.9092,13.5197,13.7288,103083.45904455,0
+IEP.US,D,20110202,000000,13.7913,13.9092,13.6368,13.8806,59477.599596217,0
+IEP.US,D,20110203,000000,13.8243,14.0298,13.7565,13.9083,54799.825164935,0
+IEP.US,D,20110204,000000,13.9182,13.9851,13.9092,13.9726,32533.932365772,0
+IEP.US,D,20110207,000000,13.9959,14.1227,13.8806,14.0396,52123.932180071,0
+IEP.US,D,20110208,000000,14.0396,14.1611,13.8198,14.1611,94609.05151215,0
+IEP.US,D,20110209,000000,14.1574,14.3388,13.9789,14.1334,44006.683585816,0
+IEP.US,D,20110210,000000,14.1334,14.3084,13.8457,14.1315,44788.178691856,0
+IEP.US,D,20110211,000000,14.2057,14.295,14.1717,14.229,16784.230851926,0
+IEP.US,D,20110214,000000,14.3477,14.4013,14.2263,14.3076,65223.491980453,0
+IEP.US,D,20110215,000000,14.3165,14.3191,14.1798,14.229,13001.033196755,0
+IEP.US,D,20110216,000000,14.3076,14.5165,14.295,14.3718,41179.641834024,0
+IEP.US,D,20110218,000000,14.2494,14.4906,14.2494,14.4906,86183.907281561,0
+IEP.US,D,20110222,000000,14.5004,14.5165,14.2548,14.2619,28670.122034906,0
+IEP.US,D,20110223,000000,14.2263,14.3477,14.0985,14.2816,32408.534870246,0
+IEP.US,D,20110224,000000,14.2218,14.4076,14.0797,14.4076,48910.621357242,0
+IEP.US,D,20110225,000000,14.4478,14.4996,14.3325,14.4799,42120.123050462,0
+IEP.US,D,20110228,000000,14.4755,14.5165,14.2441,14.4799,74766.01746581,0
+IEP.US,D,20110301,000000,14.471,14.471,13.9583,14.111,50544.147660554,0
+IEP.US,D,20110302,000000,14.0861,14.0861,13.1652,13.6724,124770.50804741,0
+IEP.US,D,20110303,000000,13.7761,13.8958,13.4411,13.6724,75069.43462016,0
+IEP.US,D,20110304,000000,13.5769,13.7565,13.3348,13.6493,99524.185488533,0
+IEP.US,D,20110307,000000,13.5974,13.8046,12.9347,13.4983,115308.59523775,0
+IEP.US,D,20110308,000000,13.8958,13.8958,12.941,13.4947,89349.074423074,0
+IEP.US,D,20110309,000000,13.3733,13.3912,13.0035,13.1249,85045.253237375,0
+IEP.US,D,20110310,000000,12.8847,13.359,12.6784,13.1089,55953.034275567,0
+IEP.US,D,20110311,000000,12.8767,13.542,12.8302,13.5189,49946.270315819,0
+IEP.US,D,20110314,000000,13.4528,13.5573,13.1839,13.5028,26785.800740544,0
+IEP.US,D,20110315,000000,12.7534,13.5055,12.7534,13.4885,53986.980685014,0
+IEP.US,D,20110316,000000,13.3939,13.4814,13.2046,13.2938,23603.839291596,0
+IEP.US,D,20110317,000000,13.3321,13.3321,12.8302,13.1428,37552.071427764,0
+IEP.US,D,20110318,000000,13.1652,13.1652,11.8915,11.9862,196833.76163645,0
+IEP.US,D,20110321,000000,12.3122,12.4783,12.1559,12.3024,50117.57225167,0
+IEP.US,D,20110322,000000,12.5676,12.5846,12.3346,12.5846,45287.529432965,0
+IEP.US,D,20110323,000000,12.6051,12.6659,12.3917,12.6659,37930.503155332,0
+IEP.US,D,20110324,000000,12.649,12.8722,12.6328,12.8704,51361.470622458,0
+IEP.US,D,20110325,000000,12.8481,13.2857,12.8481,13.2777,45018.820513982,0
+IEP.US,D,20110328,000000,13.2911,13.4545,13.2134,13.2857,28433.882110301,0
+IEP.US,D,20110329,000000,13.251,13.4545,13.0705,13.3287,13605.628264466,0
+IEP.US,D,20110330,000000,13.3939,13.5876,13.309,13.5573,23213.091738577,0
+IEP.US,D,20110331,000000,13.4027,13.6243,13.4027,13.5751,24044.969766925,0
+IEP.US,D,20110401,000000,13.5537,13.6207,13.4064,13.5913,49941.791833836,0
+IEP.US,D,20110404,000000,13.4091,13.6251,13.4091,13.5913,46992.711448005,0
+IEP.US,D,20110405,000000,13.5376,13.5555,13.0902,13.5555,26288.689240427,0
+IEP.US,D,20110406,000000,13.5573,13.7743,13.5573,13.5743,31062.751034344,0
+IEP.US,D,20110407,000000,13.4974,13.8476,13.3098,13.6761,87321.441705253,0
+IEP.US,D,20110408,000000,13.7528,13.8457,13.5832,13.8457,20228.183496881,0
+IEP.US,D,20110411,000000,13.7948,13.9155,13.6011,13.768,12980.880027832,0
+IEP.US,D,20110412,000000,13.8073,13.8073,13.3939,13.4492,25855.396108568,0
+IEP.US,D,20110413,000000,13.5743,13.7592,13.4304,13.6421,13565.321926619,0
+IEP.US,D,20110414,000000,13.259,13.5913,13.1723,13.5913,38065.977235318,0
+IEP.US,D,20110415,000000,13.7019,13.8958,13.3858,13.8958,37494.970782481,0
+IEP.US,D,20110418,000000,13.9118,13.928,13.5743,13.7565,31552.025190991,0
+IEP.US,D,20110419,000000,13.7565,13.7565,13.4545,13.694,52759.876621663,0
+IEP.US,D,20110420,000000,13.7592,13.8904,13.6368,13.7279,46992.711448005,0
+IEP.US,D,20110421,000000,13.7565,13.7565,13.5832,13.7279,31263.163103085,0
+IEP.US,D,20110425,000000,13.6582,13.7225,13.5876,13.6822,13555.245342156,0
+IEP.US,D,20110426,000000,13.7457,13.7457,13.4947,13.7109,80720.159262257,0
+IEP.US,D,20110427,000000,13.6457,13.7208,13.6278,13.6761,18839.85408214,0
+IEP.US,D,20110428,000000,13.694,13.7127,13.5028,13.6038,16514.402312448,0
+IEP.US,D,20110429,000000,13.5886,13.6734,13.5064,13.6243,71973.683949386,0
+IEP.US,D,20110502,000000,13.6251,13.6519,13.3233,13.4983,36996.739661868,0
+IEP.US,D,20110503,000000,13.3939,13.5197,13.2429,13.4947,32664.927963775,0
+IEP.US,D,20110504,000000,13.4287,13.4287,12.916,13.0482,32443.243105615,0
+IEP.US,D,20110505,000000,13.2911,13.2911,12.9642,13.0768,33585.256011289,0
+IEP.US,D,20110506,000000,13.1428,13.4457,13.1151,13.4457,17167.141061477,0
+IEP.US,D,20110509,000000,13.4457,13.6761,13.3912,13.6761,8142.9998656568,0
+IEP.US,D,20110510,000000,13.6761,13.7457,13.618,13.7279,40718.358189772,0
+IEP.US,D,20110511,000000,13.6698,13.6761,13.4974,13.6072,26670.47982948,0
+IEP.US,D,20110512,000000,13.3019,13.6832,13.3019,13.6582,17209.686640315,0
+IEP.US,D,20110513,000000,13.743,13.743,13.6251,13.694,9610.8223355971,0
+IEP.US,D,20110516,000000,13.7216,13.9083,13.694,13.7457,36010.354005104,0
+IEP.US,D,20110517,000000,13.6529,13.7279,13.4902,13.6636,44447.814061146,0
+IEP.US,D,20110518,000000,13.7216,13.8877,13.6761,13.8378,20681.629797664,0
+IEP.US,D,20110519,000000,13.7992,13.852,13.7626,13.7823,18835.375600158,0
+IEP.US,D,20110520,000000,13.7626,13.8993,13.7626,13.8993,19811.68467246,0
+IEP.US,D,20110523,000000,13.6761,13.9306,13.6323,13.6323,16186.353507191,0
+IEP.US,D,20110524,000000,13.7038,13.8476,13.7038,13.7913,8838.2841935233,0
+IEP.US,D,20110525,000000,13.7136,13.8922,13.7073,13.8922,28885.089170092,0
+IEP.US,D,20110526,000000,13.9306,14.496,13.8993,14.3718,82778.021733462,0
+IEP.US,D,20110527,000000,14.488,14.9667,14.488,14.7684,34368.99035832,0
+IEP.US,D,20110531,000000,14.98,16.1421,14.98,15.9795,240397.07550596,0
+IEP.US,D,20110601,000000,16.0572,16.16,15.6544,15.8223,58921.148209824,0
+IEP.US,D,20110602,000000,15.9367,15.9589,15.675,15.8027,35648.716584974,0
+IEP.US,D,20110603,000000,15.6544,15.8223,15.6196,15.7714,32751.138741949,0
+IEP.US,D,20110606,000000,15.7929,15.7929,14.2798,14.3647,121436.27821103,0
+IEP.US,D,20110607,000000,14.3335,14.7435,14.1021,14.6238,83600.942797846,0
+IEP.US,D,20110608,000000,14.6059,14.6238,14.4576,14.6238,44500.436224445,0
+IEP.US,D,20110609,000000,14.588,14.8783,14.588,14.8372,36689.96364603,0
+IEP.US,D,20110610,000000,14.7317,14.7479,14.437,14.5505,34226.798555359,0
+IEP.US,D,20110613,000000,14.6665,14.7184,14.3487,14.5407,24548.798990017,0
+IEP.US,D,20110614,000000,14.2209,14.4254,13.9351,14.0181,116480.8378968,0
+IEP.US,D,20110615,000000,13.9368,14.002,13.6761,13.7913,67705.690619552,0
+IEP.US,D,20110616,000000,13.8118,14.421,13.8118,14.2566,52185.511307337,0
+IEP.US,D,20110617,000000,14.3022,14.3772,14.0199,14.3182,47544.684352415,0
+IEP.US,D,20110620,000000,14.2798,14.4522,14.2798,14.4522,15869.500906892,0
+IEP.US,D,20110621,000000,14.4843,14.6245,13.9128,14.2798,53891.812942874,0
+IEP.US,D,20110622,000000,14.2798,14.496,14.254,14.4156,18437.910324164,0
+IEP.US,D,20110623,000000,14.295,14.505,14.2065,14.505,14302.032212829,0
+IEP.US,D,20110624,000000,14.4522,14.529,14.1798,14.3951,16125.89400042,0
+IEP.US,D,20110627,000000,14.3718,14.5737,14.3647,14.3718,10935.33338208,0
+IEP.US,D,20110628,000000,14.3772,14.7916,14.3352,14.7916,22503.252344265,0
+IEP.US,D,20110629,000000,14.7952,14.7952,14.4799,14.6737,23788.576673395,0
+IEP.US,D,20110630,000000,14.6434,14.8649,14.6434,14.7952,21834.838908296,0
+IEP.US,D,20110701,000000,14.7952,15.1042,14.6925,15.1042,14446.463256782,0
+IEP.US,D,20110705,000000,15.1382,15.1382,14.6282,14.9015,29914.020405695,0
+IEP.US,D,20110706,000000,14.9023,15.3293,14.7755,15.0471,33946.89343142,0
+IEP.US,D,20110707,000000,15.1819,15.2766,14.9917,15.2391,22486.458036828,0
+IEP.US,D,20110708,000000,15.097,15.6267,15.0007,15.6267,85495.34067667,0
+IEP.US,D,20110711,000000,15.4963,15.5847,15.1998,15.5847,19953.87647542,0
+IEP.US,D,20110712,000000,15.5838,15.6178,15.2936,15.357,15150.704548614,0
+IEP.US,D,20110713,000000,15.3293,15.3972,15.0703,15.2917,30020.384352793,0
+IEP.US,D,20110714,000000,15.3927,15.816,15.2873,15.816,42252.238268962,0
+IEP.US,D,20110715,000000,15.6419,15.9589,15.4928,15.9589,30693.276270743,0
+IEP.US,D,20110718,000000,15.9331,15.9331,15.3927,15.9196,48518.754183726,0
+IEP.US,D,20110719,000000,15.9616,15.9616,15.6428,15.8187,33487.849028158,0
+IEP.US,D,20110720,000000,15.8277,15.8956,15.6892,15.7589,10383.360477671,0
+IEP.US,D,20110721,000000,15.8277,15.8652,15.5338,15.7589,15806.80215913,0
+IEP.US,D,20110722,000000,15.6831,15.8339,15.3499,15.7027,30355.150881024,0
+IEP.US,D,20110725,000000,15.5204,15.7473,15.4857,15.6713,23707.963997701,0
+IEP.US,D,20110726,000000,15.574,15.8643,15.4195,15.7125,24328.233752352,0
+IEP.US,D,20110727,000000,15.7027,15.7027,14.8452,15.3445,61491.796868087,0
+IEP.US,D,20110728,000000,15.215,15.449,14.6773,14.8952,30726.864885616,0
+IEP.US,D,20110729,000000,14.7747,15.357,14.6238,15.2766,18998.840192539,0
+IEP.US,D,20110801,000000,15.4463,15.6544,15.1382,15.4249,16845.809979193,0
+IEP.US,D,20110802,000000,15.44,15.6499,15.1962,15.5009,12877.874942222,0
+IEP.US,D,20110803,000000,15.3561,15.3561,14.9015,15.1382,35891.674232553,0
+IEP.US,D,20110804,000000,15.0506,15.139,13.7288,14.2602,20795.831088232,0
+IEP.US,D,20110805,000000,14.2361,15.6348,13.7288,14.6238,99423.419643914,0
+IEP.US,D,20110808,000000,12.7731,14.3521,12.7731,13.0732,78554.813223458,0
+IEP.US,D,20110809,000000,14.5871,14.5871,13.6251,13.9976,50703.133770952,0
+IEP.US,D,20110810,000000,13.8538,14.1048,13.4804,13.9368,35200.86838667,0
+IEP.US,D,20110811,000000,14.1137,14.6853,13.9368,14.2075,57302.176972957,0
+IEP.US,D,20110812,000000,14.4415,14.6192,14.2646,14.2646,17307.093623446,0
+IEP.US,D,20110815,000000,14.6559,14.9631,14.4585,14.9631,17644.09939267,0
+IEP.US,D,20110816,000000,14.922,14.9988,14.5549,14.7952,91085.605811996,0
+IEP.US,D,20110817,000000,14.9087,14.9087,14.3853,14.7354,14445.343636285,0
+IEP.US,D,20110818,000000,14.4085,15.1257,13.9922,14.7059,99539.860175474,0
+IEP.US,D,20110819,000000,14.463,14.463,13.819,14.1342,18736.848996531,0
+IEP.US,D,20110822,000000,14.4013,14.4013,13.3196,13.9297,55635.062054771,0
+IEP.US,D,20110823,000000,13.8958,14.0985,13.2884,13.8118,38211.527899766,0
+IEP.US,D,20110824,000000,13.9333,13.9333,13.4501,13.8386,30366.347085981,0
+IEP.US,D,20110825,000000,13.7833,13.7833,13.5099,13.7394,12249.767844102,0
+IEP.US,D,20110826,000000,13.4841,13.7198,13.4501,13.4537,19789.292262544,0
+IEP.US,D,20110829,000000,13.7592,13.9868,13.5261,13.8208,17026.068879011,0
+IEP.US,D,20110830,000000,13.96,14.0298,13.4501,13.7948,104481.86504376,0
+IEP.US,D,20110831,000000,13.8904,13.8904,13.4572,13.6457,14308.749935803,0
+IEP.US,D,20110901,000000,13.5635,14.0199,13.5635,13.7394,17019.351156036,0
+IEP.US,D,20110902,000000,13.4519,13.5519,13.2545,13.2803,10594.96875137,0
+IEP.US,D,20110906,000000,12.8525,13.1124,12.7963,13.1124,29937.532436106,0
+IEP.US,D,20110907,000000,13.2732,13.5261,13.2732,13.5261,11271.219530808,0
+IEP.US,D,20110908,000000,13.3867,13.8895,13.3867,13.8431,26502.536755117,0
+IEP.US,D,20110909,000000,13.5984,13.7948,12.9508,13.7948,27891.985790353,0
+IEP.US,D,20110912,000000,13.542,13.6913,12.5945,12.966,44335.85201157,0
+IEP.US,D,20110913,000000,13.1313,13.2019,12.9901,13.1509,26779.08301757,0
+IEP.US,D,20110914,000000,13.1562,13.4331,13.0758,13.3492,29772.948223229,0
+IEP.US,D,20110915,000000,13.4501,13.4581,13.2053,13.3634,31897.987924181,0
+IEP.US,D,20110916,000000,13.442,13.6216,13.4367,13.467,15244.752670257,0
+IEP.US,D,20110919,000000,13.1902,13.3634,13.1428,13.3634,9143.9405888656,0
+IEP.US,D,20110920,000000,13.3348,13.5743,13.1393,13.4912,19389.587745559,0
+IEP.US,D,20110921,000000,13.4242,13.467,13.0018,13.0018,20450.987975538,0
+IEP.US,D,20110922,000000,12.8437,12.8464,12.5846,12.5882,23935.246958341,0
+IEP.US,D,20110923,000000,12.4774,12.6328,12.3114,12.4123,24502.89454969,0
+IEP.US,D,20110926,000000,12.54,12.54,12.1809,12.4158,27432.941387092,0
+IEP.US,D,20110927,000000,12.532,12.6578,12.3104,12.5051,40309.69670882,0
+IEP.US,D,20110928,000000,12.4435,12.5212,12.3542,12.498,10228.852849256,0
+IEP.US,D,20110929,000000,12.4363,12.8213,12.3613,12.6605,39952.537770672,0
+IEP.US,D,20110930,000000,12.5926,12.7954,12.455,12.4891,38093.967747712,0
+IEP.US,D,20111003,000000,12.4158,12.7168,12.3024,12.3363,37647.239169904,0
+IEP.US,D,20111004,000000,12.2854,12.4123,12.2077,12.3721,29428.105110536,0
+IEP.US,D,20111005,000000,12.4658,12.7159,12.4658,12.6453,35930.860949904,0
+IEP.US,D,20111006,000000,12.7115,12.8427,12.6007,12.8427,10916.299833653,0
+IEP.US,D,20111007,000000,12.7382,12.7597,12.4452,12.7436,21385.871089497,0
+IEP.US,D,20111010,000000,12.7436,12.9991,12.6257,12.9991,18555.470476218,0
+IEP.US,D,20111011,000000,12.8972,13.6671,12.8972,13.5573,48879.27198336,0
+IEP.US,D,20111012,000000,13.4947,13.7198,13.2581,13.7198,31278.837790025,0
+IEP.US,D,20111013,000000,13.7261,13.9092,13.4947,13.7315,34974.705046527,0
+IEP.US,D,20111014,000000,13.9118,14.0012,13.6975,13.819,24353.985023755,0
+IEP.US,D,20111017,000000,13.8386,13.9645,13.7592,13.9441,11608.225300032,0
+IEP.US,D,20111018,000000,14.053,14.312,13.8664,14.312,18824.179395201,0
+IEP.US,D,20111019,000000,14.2468,14.3647,14.0574,14.2468,20091.589796399,0
+IEP.US,D,20111020,000000,14.2013,14.4951,14.1388,14.4951,11697.794939693,0
+IEP.US,D,20111021,000000,14.4245,14.7139,14.4156,14.7139,25885.625861953,0
+IEP.US,D,20111024,000000,14.7952,15.064,14.6773,15.0007,18571.145163157,0
+IEP.US,D,20111025,000000,14.9166,15.0336,14.8291,14.9997,35368.811461034,0
+IEP.US,D,20111026,000000,15.1784,15.1784,14.8273,14.9836,26199.119600766,0
+IEP.US,D,20111027,000000,15.1346,15.3462,14.9274,14.98,29458.334863921,0
+IEP.US,D,20111028,000000,15.0694,15.1488,14.8291,15.1461,31961.806292438,0
+IEP.US,D,20111031,000000,14.9819,15.1488,14.7327,15.1488,11743.699380018,0
+IEP.US,D,20111101,000000,14.8605,14.9997,14.2075,14.2075,14231.496121595,0
+IEP.US,D,20111102,000000,14.4745,14.4745,13.885,14.2111,23960.998229743,0
+IEP.US,D,20111103,000000,14.387,14.5165,13.794,13.794,44025.717134244,0
+IEP.US,D,20111104,000000,13.5028,13.5349,13.0437,13.5349,29074.305033876,0
+IEP.US,D,20111107,000000,13.3233,13.3321,12.6445,13.0357,106072.84576822,0
+IEP.US,D,20111108,000000,13.1545,13.3108,12.8909,13.0482,45608.860515248,0
+IEP.US,D,20111109,000000,12.707,13.0437,12.707,12.7829,26861.934934255,0
+IEP.US,D,20111110,000000,12.9857,12.9857,12.7222,12.9347,56068.355186631,0
+IEP.US,D,20111111,000000,12.9241,13.3108,12.9241,13.3108,8484.4841168634,0
+IEP.US,D,20111114,000000,13.4197,13.4608,13.1866,13.1866,14052.356842274,0
+IEP.US,D,20111115,000000,13.1741,13.3688,12.942,12.966,11211.879644533,0
+IEP.US,D,20111116,000000,12.7981,13.0499,12.6649,12.765,84983.674110108,0
+IEP.US,D,20111117,000000,12.7419,12.8704,12.6649,12.7419,13058.13384204,0
+IEP.US,D,20111118,000000,12.7267,12.9169,12.5882,12.5899,31068.349136823,0
+IEP.US,D,20111121,000000,12.5649,12.8079,12.5391,12.5391,17709.037381423,0
+IEP.US,D,20111122,000000,12.5792,12.9383,12.5391,12.9169,28108.072546036,0
+IEP.US,D,20111123,000000,12.7597,12.7954,12.6239,12.69,33743.122501192,0
+IEP.US,D,20111125,000000,12.6078,12.6382,12.4462,12.4926,12517.357142588,0
+IEP.US,D,20111128,000000,12.5926,12.7419,12.455,12.556,18857.768010073,0
+IEP.US,D,20111129,000000,12.5024,12.6517,12.4462,12.4462,17631.783567217,0
+IEP.US,D,20111130,000000,12.6284,13.1215,12.6284,13.1215,14487.889215124,0
+IEP.US,D,20111201,000000,13.0079,13.3412,12.9678,13.1884,20904.43427632,0
+IEP.US,D,20111202,000000,13.2026,13.4777,13.1866,13.4777,11498.502491448,0
+IEP.US,D,20111205,000000,13.5653,13.7867,13.4868,13.6243,28938.830953889,0
+IEP.US,D,20111206,000000,13.4868,13.6243,13.4777,13.5064,10790.902338128,0
+IEP.US,D,20111207,000000,13.5618,13.6072,13.0499,13.2268,14164.31889185,0
+IEP.US,D,20111208,000000,13.0151,13.0214,12.8025,12.8025,18721.17430959,0
+IEP.US,D,20111209,000000,12.966,13.0973,12.8079,12.865,20828.300082609,0
+IEP.US,D,20111212,000000,12.9749,13.7958,12.4873,12.857,20614.452567918,0
+IEP.US,D,20111213,000000,12.6222,13.1357,12.6222,12.8464,12179.231752869,0
+IEP.US,D,20111214,000000,12.7954,13.1151,12.7829,13.1151,13181.292096574,0
+IEP.US,D,20111215,000000,12.9295,13.1018,12.7954,12.8481,58840.53553413,0
+IEP.US,D,20111216,000000,12.8025,13.1428,12.5694,13.1428,52638.957608119,0
+IEP.US,D,20111219,000000,13.0268,13.0268,12.406,12.406,13457.838359026,0
+IEP.US,D,20111220,000000,12.4462,13.3108,12.2908,12.6453,27062.347002996,0
+IEP.US,D,20111221,000000,12.4729,12.7856,12.2765,12.3434,14411.755021412,0
+IEP.US,D,20111222,000000,12.4891,12.7284,12.2149,12.5239,59166.345098396,0
+IEP.US,D,20111223,000000,12.7856,12.7856,12.3631,12.5418,46257.120782292,0
+IEP.US,D,20111227,000000,12.4524,12.7284,12.3631,12.6222,42805.330793866,0
+IEP.US,D,20111228,000000,12.6222,12.7552,12.4891,12.5168,44476.924194035,0
+IEP.US,D,20111229,000000,12.5882,12.7534,12.1041,12.3114,102209.03543736,0
+IEP.US,D,20111230,000000,12.2176,12.4524,12.2176,12.3783,57828.398605964,0
+IEP.US,D,20120103,000000,12.4953,12.9044,12.4953,12.7159,82854.155927173,0
+IEP.US,D,20120104,000000,12.8151,12.8802,12.4587,12.6873,76529.419746631,0
+IEP.US,D,20120105,000000,12.707,12.707,12.4998,12.69,79757.285635904,0
+IEP.US,D,20120106,000000,12.5516,13.0357,12.5516,12.8758,102465.42853089,0
+IEP.US,D,20120109,000000,12.6158,13.6163,12.6158,13.3885,127415.05165839,0
+IEP.US,D,20120110,000000,13.3465,13.4519,13.1714,13.317,115165.28381429,0
+IEP.US,D,20120111,000000,13.5412,13.5412,13.0705,13.2777,91450.602093614,0
+IEP.US,D,20120112,000000,13.3993,13.6072,13.0705,13.1393,65708.287655117,0
+IEP.US,D,20120113,000000,13.2268,13.2429,13.0705,13.1884,72069.971312021,0
+IEP.US,D,20120117,000000,13.2063,13.2063,13.0357,13.1357,65072.343213526,0
+IEP.US,D,20120118,000000,12.966,13.1053,12.966,13.0079,31821.853730468,0
+IEP.US,D,20120119,000000,12.9776,13.0848,12.9295,12.958,111132.41078857,0
+IEP.US,D,20120120,000000,12.9526,13.0151,12.8597,12.9383,49670.843673862,0
+IEP.US,D,20120123,000000,13.1393,13.2026,12.8321,12.9347,25340.370680519,0
+IEP.US,D,20120124,000000,13.1357,13.1357,12.916,12.9857,49799.600030875,0
+IEP.US,D,20120125,000000,13.0295,13.1741,13.0026,13.1393,31820.734109973,0
+IEP.US,D,20120126,000000,13.1741,13.3108,13.0821,13.1545,31516.197335127,0
+IEP.US,D,20120127,000000,12.9937,13.1973,12.9937,13.0499,13708.633350076,0
+IEP.US,D,20120130,000000,13.033,13.1634,12.966,12.9937,17388.825919636,0
+IEP.US,D,20120131,000000,13.1465,13.2777,13.0526,13.1777,19172.381369382,0
+IEP.US,D,20120201,000000,13.2742,13.2777,13.1812,13.1938,15793.36671318,0
+IEP.US,D,20120202,000000,13.1866,13.3447,13.1509,13.1509,22175.203539007,0
+IEP.US,D,20120203,000000,13.1465,13.5822,13.1465,13.5278,46242.565715847,0
+IEP.US,D,20120206,000000,13.5751,13.5822,13.3607,13.5109,24689.871172482,0
+IEP.US,D,20120207,000000,13.4894,13.6099,13.4403,13.5126,31040.358624429,0
+IEP.US,D,20120208,000000,13.6582,13.7867,13.5028,13.6582,21725.116099713,0
+IEP.US,D,20120209,000000,13.7457,13.8136,13.4956,13.777,40289.543539896,0
+IEP.US,D,20120210,000000,13.6519,13.7618,13.4868,13.4921,26217.033528698,0
+IEP.US,D,20120213,000000,13.5581,13.8332,13.5581,13.7242,37370.692907452,0
+IEP.US,D,20120214,000000,13.8198,13.8332,13.5278,13.6626,25694.170757179,0
+IEP.US,D,20120215,000000,13.9172,14.1789,13.8378,13.9172,162175.90919023,0
+IEP.US,D,20120216,000000,13.8887,14.1083,13.8887,14.1083,53289.457116156,0
+IEP.US,D,20120217,000000,14.1744,14.1744,14.0914,14.1342,22025.174392575,0
+IEP.US,D,20120221,000000,14.1227,14.27,14.0914,14.2423,16364.373166016,0
+IEP.US,D,20120222,000000,14.2218,14.3414,14.1789,14.3263,25254.159902345,0
+IEP.US,D,20120223,000000,14.195,14.3763,14.0797,14.3763,12291.193802445,0
+IEP.US,D,20120224,000000,14.2977,14.4843,14.0914,14.4745,31516.197335127,0
+IEP.US,D,20120227,000000,14.1789,14.4799,14.1789,14.2263,16564.785234758,0
+IEP.US,D,20120228,000000,14.3013,14.6988,14.2361,14.6943,32395.099424297,0
+IEP.US,D,20120229,000000,14.7273,14.7657,14.437,14.7657,25716.563167094,0
+IEP.US,D,20120301,000000,14.5478,14.8461,14.5478,14.7747,28365.58526006,0
+IEP.US,D,20120302,000000,14.596,14.8676,14.596,14.8435,19070.495904267,0
+IEP.US,D,20120305,000000,14.9497,14.9551,14.488,14.488,27447.496453538,0
+IEP.US,D,20120306,000000,14.3335,14.5219,14.229,14.505,33898.749750101,0
+IEP.US,D,20120307,000000,14.3521,14.6434,14.3521,14.5219,7587.6680997602,0
+IEP.US,D,20120308,000000,14.7657,14.8514,14.588,14.7747,15390.303334706,0
+IEP.US,D,20120309,000000,14.7907,14.9846,14.6898,14.8514,18648.398977365,0
+IEP.US,D,20120312,000000,14.7801,14.8952,14.529,14.7567,9554.8413108092,0
+IEP.US,D,20120313,000000,14.88,15.0372,14.463,14.9649,14963.727925822,0
+IEP.US,D,20120314,000000,14.7121,14.9399,14.7121,14.8435,33084.785649685,0
+IEP.US,D,20120315,000000,14.8461,14.9042,14.6943,14.8676,40820.243654886,0
+IEP.US,D,20120316,000000,14.9533,15.0417,14.8514,14.9042,17752.702580758,0
+IEP.US,D,20120319,000000,14.9372,14.9738,14.872,14.9042,30055.09258816,0
+IEP.US,D,20120320,000000,14.7121,14.9202,14.354,14.8676,60928.627758721,0
+IEP.US,D,20120321,000000,14.9247,14.9899,14.6943,14.8676,19166.783266902,0
+IEP.US,D,20120322,000000,14.7952,15.0336,14.7952,14.8676,2893.0993610418,0
+IEP.US,D,20120323,000000,14.9131,14.9551,14.8676,14.8676,6649.426124314,0
+IEP.US,D,20120326,000000,14.8605,14.9372,14.6238,14.8202,36536.575638112,0
+IEP.US,D,20120327,000000,14.6255,14.8676,14.6255,14.8649,15553.767927086,0
+IEP.US,D,20120328,000000,14.9247,14.9247,14.6648,14.8345,19733.311237757,0
+IEP.US,D,20120329,000000,14.7702,14.8676,14.7657,14.8649,17080.930283302,0
+IEP.US,D,20120330,000000,14.9247,15.0336,14.6648,14.9166,18258.771044841,0
+IEP.US,D,20120402,000000,14.8863,14.9372,14.6988,14.88,25247.442179371,0
+IEP.US,D,20120403,000000,14.9435,15.214,14.9435,15.214,46741.916456956,0
+IEP.US,D,20120404,000000,15.214,15.3811,14.9997,15.214,18247.574839884,0
+IEP.US,D,20120405,000000,14.8676,15.3874,14.8676,15.3159,67452.656387509,0
+IEP.US,D,20120409,000000,16.7834,16.7834,15.5776,16.0206,125653.88861856,0
+IEP.US,D,20120410,000000,16.2529,16.2529,15.7339,15.7339,24473.784416801,0
+IEP.US,D,20120411,000000,15.8331,16.1823,15.8313,16.0778,43502.854362725,0
+IEP.US,D,20120412,000000,16.16,16.3037,16.0778,16.1028,23303.780998732,0
+IEP.US,D,20120413,000000,16.4199,16.8995,16.3037,16.5083,54626.283988092,0
+IEP.US,D,20120416,000000,16.5029,16.5887,16.4029,16.545,32552.9659142,0
+IEP.US,D,20120417,000000,16.6699,16.6699,16.4466,16.5941,48030.599647575,0
+IEP.US,D,20120418,000000,16.6288,16.7637,16.511,16.6566,64138.579720062,0
+IEP.US,D,20120419,000000,16.7673,16.7673,15.9403,16.3385,50718.808457893,0
+IEP.US,D,20120420,000000,16.5297,16.5976,16.0054,16.5029,18669.671766785,0
+IEP.US,D,20120423,000000,16.511,16.7011,16.1475,16.6646,42393.310451427,0
+IEP.US,D,20120424,000000,16.945,17.2523,16.6646,16.6842,69622.480908292,0
+IEP.US,D,20120425,000000,16.8495,17.0978,16.6896,17.0978,9601.8653716311,0
+IEP.US,D,20120426,000000,16.9906,17.1156,16.8745,17.1156,12562.141962419,0
+IEP.US,D,20120427,000000,17.1156,17.1156,16.6271,17.0128,12078.465908251,0
+IEP.US,D,20120430,000000,16.9476,17.1129,16.7673,16.7673,14664.789253454,0
+IEP.US,D,20120501,000000,17.1156,17.1156,16.2529,16.351,54229.938332594,0
+IEP.US,D,20120502,000000,16.2529,16.2858,15.3874,15.8832,68209.519842643,0
+IEP.US,D,20120503,000000,15.9045,15.9045,15.29,15.3623,22763.00429928,0
+IEP.US,D,20120504,000000,15.281,15.3748,15.1784,15.3445,10713.64852392,0
+IEP.US,D,20120507,000000,15.1917,15.4016,14.8863,14.9773,44194.779829105,0
+IEP.US,D,20120508,000000,14.9551,15.0658,14.9095,15.0658,5807.471511503,0
+IEP.US,D,20120509,000000,15.0765,15.7527,15.0765,15.5874,26546.201954451,0
+IEP.US,D,20120510,000000,15.5561,16.2492,15.5561,15.9161,10418.06871304,0
+IEP.US,D,20120511,000000,15.7955,16.2154,14.9497,15.9331,16760.718821516,0
+IEP.US,D,20120514,000000,15.6777,15.7125,15.3623,15.4918,17341.801858815,0
+IEP.US,D,20120515,000000,15.4151,15.7017,15.214,15.3758,11965.384238179,0
+IEP.US,D,20120516,000000,15.2695,15.6598,14.7567,14.8649,23317.216444681,0
+IEP.US,D,20120517,000000,14.7442,14.7442,13.9083,14.2771,56277.724219338,0
+IEP.US,D,20120518,000000,14.2566,14.5219,13.9726,13.9726,8953.6051045865,0
+IEP.US,D,20120521,000000,13.8958,14.8649,13.8342,14.1798,23565.772194741,0
+IEP.US,D,20120522,000000,14.3174,14.8622,14.1789,14.2816,14986.120335737,0
+IEP.US,D,20120523,000000,14.3816,14.7076,14.3816,14.4539,18419.996396231,0
+IEP.US,D,20120524,000000,14.6067,14.6943,14.387,14.5925,7826.1472653569,0
+IEP.US,D,20120525,000000,14.6407,14.6943,14.3861,14.3861,6840.8812290888,0
+IEP.US,D,20120529,000000,14.3951,14.6648,14.3951,14.3951,7570.8737923238,0
+IEP.US,D,20120530,000000,14.3861,14.5996,14.0574,14.3467,21258.234352979,0
+IEP.US,D,20120531,000000,14.1744,14.3129,13.8958,14.2566,27860.636416473,0
+IEP.US,D,20120601,000000,13.9566,14.3049,13.8922,13.9807,30780.606669412,0
+IEP.US,D,20120604,000000,13.9002,14.1798,13.9002,13.9458,20968.252644579,0
+IEP.US,D,20120605,000000,13.9458,14.2388,13.9243,14.1494,10343.054139824,0
+IEP.US,D,20120606,000000,14.1315,14.3548,13.8922,13.8922,24769.364227682,0
+IEP.US,D,20120607,000000,13.9377,14.4478,13.9377,14.0074,7878.7694286577,0
+IEP.US,D,20120608,000000,13.96,14.3933,13.96,14.3343,14267.32397746,0
+IEP.US,D,20120611,000000,14.3521,14.6612,13.977,14.471,6278.8317402177,0
+IEP.US,D,20120612,000000,14.5996,14.6113,14.2566,14.4843,20835.017805584,0
+IEP.US,D,20120613,000000,14.354,14.5441,14.354,14.5075,4366.5199334609,0
+IEP.US,D,20120614,000000,14.0289,14.5075,14.0074,14.3155,9844.8230192109,0
+IEP.US,D,20120615,000000,14.2155,14.5075,14.0709,14.4013,9422.7260923096,0
+IEP.US,D,20120618,000000,14.4183,14.479,14.0074,14.4691,7599.9839252136,0
+IEP.US,D,20120619,000000,14.3414,14.5031,14.2646,14.4691,12375.165339627,0
+IEP.US,D,20120620,000000,14.5844,14.5844,14.0074,14.1906,16877.159353075,0
+IEP.US,D,20120621,000000,14.3335,14.3335,13.977,14.0914,2749.7879375846,0
+IEP.US,D,20120622,000000,14.3335,14.4593,14.1119,14.3155,15718.352139964,0
+IEP.US,D,20120625,000000,14.1798,14.1798,13.9351,14.1262,15940.036998123,0
+IEP.US,D,20120626,000000,13.9913,13.9913,13.8378,13.8378,12515.117901597,0
+IEP.US,D,20120627,000000,13.9056,13.9056,13.5064,13.8136,15811.280641112,0
+IEP.US,D,20120628,000000,13.6822,13.8288,13.6822,13.7279,10260.202223137,0
+IEP.US,D,20120629,000000,13.96,13.986,13.7958,13.8332,14974.924130779,0
+IEP.US,D,20120702,000000,13.8378,14.0736,13.7457,14.0736,24162.52991898,0
+IEP.US,D,20120703,000000,14.0797,14.4522,14.0797,14.4139,4454.9699526259,0
+IEP.US,D,20120705,000000,14.4254,14.6925,14.4156,14.6469,12927.138244036,0
+IEP.US,D,20120706,000000,14.463,14.6898,14.3335,14.521,11532.09110632,0
+IEP.US,D,20120709,000000,14.2218,14.5004,14.1789,14.479,5976.5342063627,0
+IEP.US,D,20120710,000000,14.5925,14.5925,14.4013,14.4745,3951.1407295342,0
+IEP.US,D,20120711,000000,14.4156,14.6925,14.3155,14.3933,8458.732845461,0
+IEP.US,D,20120712,000000,14.3861,14.4013,14.3174,14.3263,3186.4399309307,0
+IEP.US,D,20120713,000000,14.229,14.4593,14.229,14.3763,13473.513045967,0
+IEP.US,D,20120716,000000,14.4183,14.496,14.1879,14.3933,14169.916994329,0
+IEP.US,D,20120717,000000,14.5075,14.5165,14.4799,14.5165,2022.0346153412,0
+IEP.US,D,20120718,000000,14.3647,14.3647,14.1825,14.3343,15934.438895645,0
+IEP.US,D,20120719,000000,14.2664,14.4691,13.8484,14.1262,25547.500472234,0
+IEP.US,D,20120720,000000,14.1601,14.3343,14.003,14.0118,4478.4819830369,0
+IEP.US,D,20120723,000000,13.8332,13.8484,13.0973,13.3304,76512.625439194,0
+IEP.US,D,20120724,000000,13.3822,13.4376,13.1259,13.167,18366.254612435,0
+IEP.US,D,20120725,000000,13.1465,13.3108,13.1465,13.2723,10909.582110678,0
+IEP.US,D,20120726,000000,13.3206,13.4519,13.1777,13.351,11756.015205472,0
+IEP.US,D,20120727,000000,13.1741,13.635,13.1741,13.5197,19225.003532681,0
+IEP.US,D,20120730,000000,13.4868,13.4868,13.1124,13.1634,18576.743265637,0
+IEP.US,D,20120731,000000,13.1616,13.3447,13.1124,13.2982,18343.86220252,0
+IEP.US,D,20120801,000000,13.2313,13.3465,13.1428,13.1938,10004.928750104,0
+IEP.US,D,20120802,000000,13.1357,13.2947,13.0732,13.2894,12517.357142588,0
+IEP.US,D,20120803,000000,13.326,13.5618,13.2107,13.4894,21934.485132418,0
+IEP.US,D,20120806,000000,13.4724,13.7743,13.2947,13.6099,14484.530353637,0
+IEP.US,D,20120807,000000,13.7734,14.0914,13.71,13.9172,14810.339917903,0
+IEP.US,D,20120808,000000,13.8019,14.077,13.8019,13.9351,15979.223715475,0
+IEP.US,D,20120809,000000,13.8735,14.0441,13.8529,14.0012,14267.32397746,0
+IEP.US,D,20120810,000000,13.8484,14.0797,13.8342,14.0316,10247.886397684,0
+IEP.US,D,20120813,000000,13.8529,14.0396,13.8342,13.8422,13231.675018883,0
+IEP.US,D,20120814,000000,13.7323,14.0145,13.7323,14.0145,8634.5132632952,0
+IEP.US,D,20120815,000000,14.053,14.3174,13.8288,14.195,26249.502523075,0
+IEP.US,D,20120816,000000,14.3084,14.3084,13.986,14.1083,21975.911090763,0
+IEP.US,D,20120817,000000,13.8735,14.0914,13.8378,13.9681,15869.500906892,0
+IEP.US,D,20120820,000000,13.8922,13.9681,13.7279,13.9681,1966.0535905532,0
+IEP.US,D,20120821,000000,13.9681,14.1057,13.7136,14.1057,10392.317441637,0
+IEP.US,D,20120822,000000,13.8422,14.0709,13.71,14.0441,19476.918144227,0
+IEP.US,D,20120823,000000,13.9216,14.0824,13.7136,14.0797,4938.6460067939,0
+IEP.US,D,20120824,000000,13.928,14.17,13.8422,14.1601,11438.042984676,0
+IEP.US,D,20120827,000000,14.003,14.1173,13.9672,14.1137,10522.193419145,0
+IEP.US,D,20120828,000000,14.17,14.1789,13.8618,14.0145,10316.183247925,0
+IEP.US,D,20120829,000000,13.9351,14.17,13.8833,14.0709,11708.991144651,0
+IEP.US,D,20120830,000000,13.8664,13.9932,13.2384,13.694,36683.245923055,0
+IEP.US,D,20120831,000000,13.8332,13.8332,13.635,13.8198,11352.951826998,0
+IEP.US,D,20120904,000000,13.5341,13.9002,13.5278,13.7948,40844.875305792,0
+IEP.US,D,20120905,000000,13.9002,14.003,13.6761,13.9136,5196.1587208185,0
+IEP.US,D,20120906,000000,14.003,14.1119,13.7707,14.0709,10409.111749074,0
+IEP.US,D,20120907,000000,13.5618,13.9172,13.5618,13.794,31670.704963541,0
+IEP.US,D,20120910,000000,13.5332,13.9654,13.5332,13.7913,19641.502357105,0
+IEP.US,D,20120911,000000,13.7377,14.1083,13.7377,13.8332,18151.287477248,0
+IEP.US,D,20120912,000000,13.9726,14.0736,13.8664,13.9654,25251.920661354,0
+IEP.US,D,20120913,000000,13.8422,14.0574,13.8378,13.9002,30011.427388826,0
+IEP.US,D,20120914,000000,13.8529,14.1119,13.7877,14.1119,40073.456784213,0
+IEP.US,D,20120917,000000,14.1083,14.1638,13.7528,14.0869,18797.308503302,0
+IEP.US,D,20120918,000000,14.1083,14.1083,13.6734,13.9654,5303.6422884114,0
+IEP.US,D,20120919,000000,13.9521,13.9681,13.6582,13.9654,37716.655640641,0
+IEP.US,D,20120920,000000,13.7958,14.1083,13.7958,14.1083,20071.436627475,0
+IEP.US,D,20120921,000000,14.0709,14.1789,14.0396,14.1789,23213.091738577,0
+IEP.US,D,20120924,000000,14.0584,14.1432,13.7528,14.053,20513.6867233,0
+IEP.US,D,20120925,000000,13.9377,14.1789,13.6001,13.9324,34807.881592658,0
+IEP.US,D,20120926,000000,13.8171,13.9377,13.6001,13.8136,15441.805877511,0
+IEP.US,D,20120927,000000,13.8833,13.96,13.6849,13.9351,12319.184314839,0
+IEP.US,D,20120928,000000,13.8484,14.1494,13.8484,14.1083,9465.2716711484,0
+IEP.US,D,20121001,000000,14.0145,14.2602,13.7992,14.2494,29730.402644391,0
+IEP.US,D,20121002,000000,14.2602,14.3978,14.0316,14.2494,13676.164355699,0
+IEP.US,D,20121003,000000,14.3049,14.5219,14.1378,14.4156,26615.618425187,0
+IEP.US,D,20121004,000000,14.2415,14.8612,14.2415,14.8435,41224.426653854,0
+IEP.US,D,20121005,000000,14.7371,15.1284,14.2717,14.7211,17021.590397028,0
+IEP.US,D,20121008,000000,14.7925,15.0336,14.5263,14.7801,8155.3156911102,0
+IEP.US,D,20121009,000000,14.7702,14.8996,14.2861,14.6291,9460.7931891654,0
+IEP.US,D,20121010,000000,14.5639,14.6291,14.2977,14.6291,8684.8961856043,0
+IEP.US,D,20121011,000000,14.2468,14.6782,14.2075,14.5219,9066.6867746582,0
+IEP.US,D,20121012,000000,14.8185,15.0086,14.4539,14.9042,3849.2552644202,0
+IEP.US,D,20121015,000000,14.9095,14.9095,14.5925,14.6925,9239.1083310051,0
+IEP.US,D,20121016,000000,14.6648,14.8345,14.5219,14.8345,3482.0197418112,0
+IEP.US,D,20121017,000000,14.6863,14.9694,14.5219,14.6076,5130.1011115687,0
+IEP.US,D,20121018,000000,14.9773,14.9773,14.5219,14.7514,5343.9486262588,0
+IEP.US,D,20121019,000000,14.421,14.6943,14.421,14.6567,6946.1255556902,0
+IEP.US,D,20121022,000000,14.4522,14.596,14.1798,14.5665,9991.4933041553,0
+IEP.US,D,20121023,000000,14.4522,14.505,13.7992,14.4156,12297.911525419,0
+IEP.US,D,20121024,000000,14.2013,14.5219,13.9136,14.2816,11770.570271917,0
+IEP.US,D,20121025,000000,14.0414,14.521,14.0414,14.471,4201.9357205843,0
+IEP.US,D,20121026,000000,14.0628,14.4344,14.0628,14.3467,6427.7412661537,0
+IEP.US,D,20121031,000000,14.3155,14.4843,14.3155,14.4539,13070.449667493,0
+IEP.US,D,20121101,000000,14.3816,14.5165,14.3548,14.3683,9102.5146305225,0
+IEP.US,D,20121102,000000,14.4254,14.6925,14.3861,14.3861,6690.8520826571,0
+IEP.US,D,20121105,000000,14.2263,14.3861,14.195,14.3683,3693.6280155096,0
+IEP.US,D,20121106,000000,14.1825,14.5165,13.8833,14.0736,19307.855449368,0
+IEP.US,D,20121107,000000,14.0316,14.1673,13.3242,13.4545,41309.517811532,0
+IEP.US,D,20121108,000000,13.4644,14.0869,13.2947,13.3206,17678.807628038,0
+IEP.US,D,20121109,000000,13.384,13.8234,13.3108,13.7734,10097.857251252,0
+IEP.US,D,20121112,000000,13.6314,13.8422,13.351,13.4644,20258.413250268,0
+IEP.US,D,20121113,000000,13.4233,13.7752,13.4233,13.6546,12994.315473781,0
+IEP.US,D,20121114,000000,13.5197,13.6493,13.2429,13.2884,18237.498255422,0
+IEP.US,D,20121115,000000,13.3108,13.4777,13.1733,13.1733,9251.4241564585,0
+IEP.US,D,20121116,000000,13.1733,13.3885,13.1249,13.1249,14139.687240943,0
+IEP.US,D,20121119,000000,13.3233,13.3447,13.1733,13.3233,10206.460439341,0
+IEP.US,D,20121120,000000,13.326,13.6698,13.1902,13.5341,12331.500140293,0
+IEP.US,D,20121121,000000,13.5581,13.7306,13.5581,13.6582,8285.1916686182,0
+IEP.US,D,20121123,000000,13.593,13.6582,13.593,13.6582,4543.4199717909,0
+IEP.US,D,20121126,000000,13.5537,13.6913,13.2625,13.5733,33050.077414316,0
+IEP.US,D,20121127,000000,13.5894,13.9262,13.426,13.5341,27842.722488541,0
+IEP.US,D,20121128,000000,13.4689,13.8958,13.4403,13.8904,15567.203373036,0
+IEP.US,D,20121129,000000,14.0253,14.0253,13.7493,13.8671,21027.592530853,0
+IEP.US,D,20121130,000000,13.8538,14.0217,13.8342,13.9288,18346.101443511,0
+IEP.US,D,20121203,000000,14.1459,14.1494,13.6636,13.9529,17921.765275618,0
+IEP.US,D,20121204,000000,13.7467,13.9529,13.6519,13.9529,21683.690141368,0
+IEP.US,D,20121205,000000,13.8083,14.2119,13.7109,14.0253,13023.425606671,0
+IEP.US,D,20121206,000000,14.0932,14.0932,13.7528,13.8637,15124.953277211,0
+IEP.US,D,20121207,000000,13.8565,14.0253,13.6967,13.8306,17576.922162924,0
+IEP.US,D,20121210,000000,13.7636,13.7975,13.7279,13.7931,19451.166872825,0
+IEP.US,D,20121211,000000,13.819,13.819,13.7636,13.7663,15048.819083499,0
+IEP.US,D,20121212,000000,13.8118,14.0066,13.7333,13.811,35309.471574758,0
+IEP.US,D,20121213,000000,13.7663,13.9691,13.7279,13.9529,30186.088186164,0
+IEP.US,D,20121214,000000,13.9136,14.0181,13.8664,14.0181,18965.251577666,0
+IEP.US,D,20121217,000000,13.9297,14.0253,13.8637,14.0253,38082.771542755,0
+IEP.US,D,20121218,000000,14.0637,14.1459,13.8769,14.0932,32964.986256639,0
+IEP.US,D,20121219,000000,14.0672,14.245,13.9395,14.1244,18368.493853426,0
+IEP.US,D,20121220,000000,14.1763,14.4906,14.0199,14.3548,18224.062809472,0
+IEP.US,D,20121221,000000,14.1503,14.5397,13.9368,14.2182,60291.563696634,0
+IEP.US,D,20121224,000000,14.1459,14.3129,13.7279,13.8637,71745.28136825,0
+IEP.US,D,20121226,000000,14.0726,14.37,13.9976,14.1459,37759.20121948,0
+IEP.US,D,20121227,000000,14.0619,14.4906,14.0619,14.3514,27252.682487275,0
+IEP.US,D,20121228,000000,14.2754,14.5559,14.1717,14.505,42308.21929375,0
+IEP.US,D,20121231,000000,13.919,15.599,12.9026,15.4955,155359.65961205,0
+IEP.US,D,20130102,000000,16.9852,16.9924,15.8598,16.5708,141972.35734425,0
+IEP.US,D,20130103,000000,16.6494,16.8557,16.511,16.6092,72421.532147689,0
+IEP.US,D,20130104,000000,16.7682,17.8194,16.7682,17.5908,104783.04295711,0
+IEP.US,D,20130107,000000,17.7801,17.94,17.4095,17.8427,97412.581233531,0
+IEP.US,D,20130108,000000,18.0623,18.8403,18.0275,18.7224,125894.60702514,0
+IEP.US,D,20130109,000000,18.9072,19.2574,18.7295,19.2182,147901.86748979,0
+IEP.US,D,20130110,000000,19.2226,19.2395,17.68,17.7847,120199.09756322,0
+IEP.US,D,20130111,000000,18.9805,18.9805,17.9963,18.5268,67894.906483334,0
+IEP.US,D,20130114,000000,18.7545,19.0663,18.4634,19.0663,51353.633278988,0
+IEP.US,D,20130115,000000,19.186,19.7531,18.9805,19.5432,118274.46993102,0
+IEP.US,D,20130116,000000,19.5343,21.0929,19.4825,20.6239,163008.90683907,0
+IEP.US,D,20130117,000000,20.7642,21.1241,20.2077,20.2809,96423.956335775,0
+IEP.US,D,20130118,000000,20.5033,20.5248,19.9184,20.0354,114277.42476115,0
+IEP.US,D,20130122,000000,20.3266,20.6257,20.1256,20.4847,73404.558942965,0
+IEP.US,D,20130123,000000,20.4257,20.8624,20.4185,20.8016,72398.020117279,0
+IEP.US,D,20130124,000000,21.0125,22.1128,21.0125,21.8413,170824.97751997,0
+IEP.US,D,20130125,000000,22.1522,22.1522,21.6662,21.8744,110792.04615786,0
+IEP.US,D,20130128,000000,22.1495,22.1495,21.7368,22.0851,92963.209383384,0
+IEP.US,D,20130129,000000,22.0485,22.5933,21.5797,21.7601,193317.03365928,0
+IEP.US,D,20130130,000000,21.5054,21.7449,19.3111,21.4483,161007.02539266,0
+IEP.US,D,20130131,000000,21.6118,21.7601,20.4552,20.7579,54732.64793519,0
+IEP.US,D,20130201,000000,20.8588,21.6922,20.8588,21.6296,42809.809275849,0
+IEP.US,D,20130204,000000,21.7368,22.0163,21.3242,21.4983,52888.632978674,0
+IEP.US,D,20130205,000000,21.4939,21.8164,21.15,21.8127,74651.816175242,0
+IEP.US,D,20130206,000000,21.7199,21.8127,21.3439,21.7028,48915.099839225,0
+IEP.US,D,20130207,000000,21.5627,21.7877,20.9804,21.3036,38711.998261371,0
+IEP.US,D,20130208,000000,21.2161,21.2822,20.4579,20.782,63788.138504891,0
+IEP.US,D,20130211,000000,21.1473,24.1957,21.1473,23.8804,441430.533622,0
+IEP.US,D,20130212,000000,24.2654,26.0007,24.1965,25.0272,423483.01707498,0
+IEP.US,D,20130213,000000,25.6337,27.387,25.2541,27.3351,469528.52958358,0
+IEP.US,D,20130214,000000,27.8799,30.504,27.7335,30.2129,473075.48731414,0
+IEP.US,D,20130215,000000,31.1936,31.4607,26.1954,28.0756,836723.74585474,0
+IEP.US,D,20130219,000000,26.8591,28.0739,24.569,24.9361,633885.45949953,0
+IEP.US,D,20130220,000000,23.7598,24.8637,22.9551,23.4677,335572.65498894,0
+IEP.US,D,20130221,000000,23.3945,24.8522,22.3602,24.7459,311860.21250927,0
+IEP.US,D,20130222,000000,24.6575,25.2532,23.5214,23.984,296191.12367112,0
+IEP.US,D,20130225,000000,25.163,25.3684,23.8716,24.569,290999.44343228,0
+IEP.US,D,20130226,000000,24.4387,26.0266,24.4387,26.0266,356907.02353564,0
+IEP.US,D,20130227,000000,25.7999,25.9784,25.3068,25.3613,109529.11423863,0
+IEP.US,D,20130228,000000,24.7637,25.9641,24.7459,25.0934,197046.48953064,0
+IEP.US,D,20130301,000000,22.1147,22.1147,21.0607,21.0786,6144719.1187537,0
+IEP.US,D,20130304,000000,21.2323,21.8779,21.1001,21.5439,1046424.1862285,0
+IEP.US,D,20130305,000000,21.9386,21.9386,21.4117,21.6332,599918.4128992,0
+IEP.US,D,20130306,000000,21.8985,21.9039,21.1688,21.4073,317456.07574708,0
+IEP.US,D,20130307,000000,21.7619,21.7619,21.4117,21.4216,603545.98330546,0
+IEP.US,D,20130308,000000,21.7172,21.7261,21.3385,21.342,403048.82340687,0
+IEP.US,D,20130311,000000,21.576,21.7422,21.342,21.4823,268643.98099346,0
+IEP.US,D,20130312,000000,21.5439,21.5511,21.342,21.4993,134092.4682951,0
+IEP.US,D,20130313,000000,21.4609,21.5047,21.2349,21.2643,136186.15862217,0
+IEP.US,D,20130314,000000,21.2706,21.4948,21.2706,21.3938,179552.4192844,0
+IEP.US,D,20130315,000000,21.4117,21.4117,21.0669,21.3028,286503.04752131,0
+IEP.US,D,20130318,000000,21.0786,21.2188,20.799,20.9088,457942.69669345,0
+IEP.US,D,20130319,000000,20.8892,21.091,20.0452,20.4962,432923.65709521,0
+IEP.US,D,20130320,000000,20.5998,20.7186,19.6567,20.2721,766448.52619742,0
+IEP.US,D,20130321,000000,20.1246,20.4962,20.0068,20.0416,373169.51123655,0
+IEP.US,D,20130322,000000,20.3247,20.3569,19.6629,20.1622,494230.71658151,0
+IEP.US,D,20130325,000000,20.3997,20.4739,19.796,19.8549,646229.27546528,0
+IEP.US,D,20130326,000000,19.9013,20.0237,19.3994,19.8335,387395.40925567,0
+IEP.US,D,20130327,000000,19.7299,20.0648,19.4414,19.5575,523886.10465269,0
+IEP.US,D,20130328,000000,19.4718,19.646,18.9546,19.1315,789077.17603722,0
+IEP.US,D,20130401,000000,19.1297,19.9032,18.9546,19.7299,569155.72015771,0
+IEP.US,D,20130402,000000,19.9336,20.0953,19.3047,19.3548,628342.21842503,0
+IEP.US,D,20130403,000000,19.6272,20.0068,19.3548,19.3923,381709.9763782,0
+IEP.US,D,20130404,000000,19.8299,19.9032,19.3807,19.4182,244247.45039086,0
+IEP.US,D,20130405,000000,19.345,19.8335,19.0466,19.4869,559146.31292562,0
+IEP.US,D,20130408,000000,21.342,21.7476,20.5319,21.518,2537191.0389884,0
+IEP.US,D,20130409,000000,21.7341,22.3754,21.2367,22.0262,2011131.7509535,0
+IEP.US,D,20130410,000000,22.1343,23.6098,22.1182,23.1533,1990950.5915174,0
+IEP.US,D,20130411,000000,23.5598,24.3011,23.0051,24.0939,1129470.9168809,0
+IEP.US,D,20130412,000000,24.218,24.218,22.5907,23.6152,1247134.0740213,0
+IEP.US,D,20130415,000000,23.9063,24.1654,23.2552,23.4714,563839.76204385,0
+IEP.US,D,20130416,000000,23.7804,24.669,23.7804,24.5485,836025.10266539,0
+IEP.US,D,20130417,000000,24.6074,24.9183,23.6759,24.0939,719108.73239573,0
+IEP.US,D,20130418,000000,24.2011,24.8379,24.1064,24.5422,591364.5123116,0
+IEP.US,D,20130419,000000,24.6575,24.9201,23.876,24.602,498512.14535728,0
+IEP.US,D,20130422,000000,24.7637,25.1121,24.3601,24.9201,360665.58953991,0
+IEP.US,D,20130423,000000,25.5782,25.6221,25.2987,25.3809,511889.37104062,0
+IEP.US,D,20130424,000000,25.9186,26.3241,25.472,26.033,612154.74529734,0
+IEP.US,D,20130425,000000,26.3241,26.676,26.0928,26.2232,528759.81267072,0
+IEP.US,D,20130426,000000,26.2375,26.3241,25.1862,25.5819,434916.58157767,0
+IEP.US,D,20130429,000000,26.0794,26.3241,24.7557,25.6069,528993.81335433,0
+IEP.US,D,20130430,000000,25.5703,26.2304,25.472,26.1571,311373.17759362,0
+IEP.US,D,20130501,000000,26.676,26.676,26.0124,26.2232,207752.3007111,0
+IEP.US,D,20130502,000000,26.2875,26.2911,25.7221,26.1106,275171.36848374,0
+IEP.US,D,20130503,000000,26.2535,26.5715,25.7105,26.4625,362218.50316752,0
+IEP.US,D,20130506,000000,26.5054,28.7821,26.4465,28.3194,1054158.5246132,0
+IEP.US,D,20130507,000000,28.4186,29.3198,28.4186,29.0733,500528.58187015,0
+IEP.US,D,20130508,000000,29.484,29.7065,28.7821,29.2635,582053.74826886,0
+IEP.US,D,20130509,000000,29.3636,30.0209,28.9125,29.4796,339221.49818463,0
+IEP.US,D,20130510,000000,29.6064,29.844,29.3438,29.7682,189996.23926885,0
+IEP.US,D,20130513,000000,29.844,30.1959,29.5564,30.0664,257910.17930062,0
+IEP.US,D,20130514,000000,30.1343,30.1959,29.4234,29.5663,301773.55146298,0
+IEP.US,D,20130515,000000,29.5663,30.1879,29.1339,29.7709,203000.63132709,0
+IEP.US,D,20130516,000000,29.7851,30.4183,29.5153,30.2326,173088.8501624,0
+IEP.US,D,20130517,000000,30.4835,31.1597,30.1485,31.0694,283173.29616692,0
+IEP.US,D,20130520,000000,31.0989,31.9554,30.7193,30.7667,362393.16396487,0
+IEP.US,D,20130521,000000,31.0881,31.9242,30.8381,31.7796,370237.22515816,0
+IEP.US,D,20130522,000000,31.935,31.935,29.3636,30.5318,427873.04903885,0
+IEP.US,D,20130523,000000,29.9878,29.9878,27.0001,28.8857,1120406.4693473,0
+IEP.US,D,20130524,000000,28.6847,28.6847,26.2902,27.0896,903319.892563,0
+IEP.US,D,20130528,000000,27.4969,28.422,27.2127,28.0845,579438.31479077,0
+IEP.US,D,20130529,000000,28.013,28.6705,27.2039,27.3593,518978.80801977,0
+IEP.US,D,20130530,000000,27.3566,27.9139,26.3616,26.8484,729173.00103212,0
+IEP.US,D,20130531,000000,26.7233,27.8853,26.7233,27.5432,229154.96610803,0
+IEP.US,D,20130603,000000,27.6764,27.9211,26.4678,26.7402,434525.83402464,0
+IEP.US,D,20130604,000000,26.8368,27.3798,26.2902,26.5126,846412.94162505,0
+IEP.US,D,20130605,000000,26.5259,26.5259,24.896,25.5184,615243.77824514,0
+IEP.US,D,20130606,000000,25.2282,25.6596,24.5163,25.564,551938.19617392,0
+IEP.US,D,20130607,000000,25.7569,26.4313,25.739,26.1829,358508.08084459,0
+IEP.US,D,20130610,000000,26.6545,27.5344,26.2008,27.2423,510888.43031742,0
+IEP.US,D,20130611,000000,27.0377,28.5954,26.3928,28.2516,682041.45664264,0
+IEP.US,D,20130612,000000,26.275,26.5303,25.3943,25.4872,4127770.9393248,0
+IEP.US,D,20130613,000000,25.5292,26.1115,25.3264,25.8194,802633.54099987,0
+IEP.US,D,20130614,000000,25.8918,26.0517,25.5006,25.8194,312636.10951283,0
+IEP.US,D,20130617,000000,25.8766,26.4304,25.8194,26.1115,483103.92809465,0
+IEP.US,D,20130618,000000,26.2179,26.2179,25.5801,25.7471,453180.95072499,0
+IEP.US,D,20130619,000000,25.7641,25.9874,25.5274,25.6684,251346.96395447,0
+IEP.US,D,20130620,000000,25.5274,25.6684,25.1165,25.364,398699.09778085,0
+IEP.US,D,20130621,000000,25.3345,25.6542,24.8683,25.2335,459207.86785367,0
+IEP.US,D,20130624,000000,25.1425,25.1425,23.9268,24.6557,600002.38443638,0
+IEP.US,D,20130625,000000,25.0433,25.3032,24.1671,25.2219,344393.02525455,0
+IEP.US,D,20130626,000000,25.4836,26.1731,25.4836,25.8891,488640.45144618,0
+IEP.US,D,20130627,000000,26.1115,26.1598,24.9835,25.0567,368374.17665321,0
+IEP.US,D,20130628,000000,25.054,26.0588,24.6824,25.8543,1366350.1447891,0
+IEP.US,D,20130701,000000,26.1115,26.2875,25.3488,25.7721,358676.02391895,0
+IEP.US,D,20130702,000000,25.6257,25.7783,25.1532,25.3693,240759.83254657,0
+IEP.US,D,20130703,000000,25.2399,25.6684,25.2399,25.2399,156628.18963373,0
+IEP.US,D,20130705,000000,25.5748,25.7569,25.2399,25.59,73948.694503905,0
+IEP.US,D,20130708,000000,25.8981,25.9123,25.6007,25.6684,138743.37183448,0
+IEP.US,D,20130709,000000,25.8436,25.8436,25.2443,25.739,194249.67753224,0
+IEP.US,D,20130710,000000,25.6007,25.9355,25.6007,25.7935,122838.04307173,0
+IEP.US,D,20130711,000000,25.9695,25.9695,25.8275,25.9123,166588.33356402,0
+IEP.US,D,20130712,000000,26.0553,26.0757,25.6792,25.7185,162825.28907776,0
+IEP.US,D,20130715,000000,25.6684,26.2044,25.59,25.7641,245339.08037423,0
+IEP.US,D,20130716,000000,25.7587,26.0428,25.4139,25.656,158116.16527261,0
+IEP.US,D,20130717,000000,25.7131,26.0588,25.5157,25.6507,231305.75708039,0
+IEP.US,D,20130718,000000,25.8319,26.0007,25.6337,25.6971,442253.45468638,0
+IEP.US,D,20130719,000000,25.6792,25.8597,25.4193,25.6212,171647.89858435,0
+IEP.US,D,20130722,000000,25.7498,25.7721,25.472,25.6507,226134.23001048,0
+IEP.US,D,20130723,000000,25.7587,25.9266,25.6507,25.9034,217747.15287674,0
+IEP.US,D,20130724,000000,26.0945,26.0945,25.7685,25.8427,152332.20579152,0
+IEP.US,D,20130725,000000,25.7569,26.1365,25.5801,25.9508,164275.19761978,0
+IEP.US,D,20130726,000000,25.9266,26.0383,25.7587,25.8597,120693.96982235,0
+IEP.US,D,20130729,000000,25.9355,26.1089,25.7221,25.8597,144963.98330892,0
+IEP.US,D,20130730,000000,25.9355,26.2687,25.8106,26.2508,241505.49979674,0
+IEP.US,D,20130731,000000,26.2392,26.7341,26.0705,26.6545,396389.3206981,0
+IEP.US,D,20130801,000000,26.9359,26.9984,26.2955,26.535,332320.15744877,0
+IEP.US,D,20130802,000000,26.6215,26.6313,26.3794,26.5948,102466.54815139,0
+IEP.US,D,20130805,000000,26.5814,26.6036,25.881,26.2179,208754.3610548,0
+IEP.US,D,20130806,000000,26.1115,26.4678,25.7587,26.4678,240595.2483337,0
+IEP.US,D,20130807,000000,26.5509,26.7698,26.0178,26.5741,323819.99864497,0
+IEP.US,D,20130808,000000,26.7144,26.7144,26.1115,26.3821,174985.48728221,0
+IEP.US,D,20130809,000000,26.5421,26.5876,26.116,26.2008,119801.63228723,0
+IEP.US,D,20130812,000000,26.299,26.7341,26.299,26.6447,339959.32809134,0
+IEP.US,D,20130813,000000,26.8689,27.8684,26.4778,27.7897,955606.16971496,0
+IEP.US,D,20130814,000000,28.2864,28.2864,27.1146,27.6406,864385.08982298,0
+IEP.US,D,20130815,000000,27.3968,27.5111,26.7358,27.1423,302690.520649,0
+IEP.US,D,20130816,000000,26.9547,27.3459,26.5867,26.8904,184739.62104126,0
+IEP.US,D,20130819,000000,26.8904,26.8904,26.3696,26.5974,209891.89547849,0
+IEP.US,D,20130820,000000,26.5974,26.8492,26.5912,26.8028,127880.81378462,0
+IEP.US,D,20130821,000000,26.8492,27.1146,26.7144,27.0619,135159.46662756,0
+IEP.US,D,20130822,000000,27.1396,27.2592,26.5357,26.9547,71440.744593405,0
+IEP.US,D,20130823,000000,27.0574,27.6165,26.9618,27.4773,141548.02117636,0
+IEP.US,D,20130826,000000,27.4557,27.5298,27.2592,27.2799,129731.54646412,0
+IEP.US,D,20130827,000000,27.1423,27.2226,26.4428,26.676,117935.22492079,0
+IEP.US,D,20130828,000000,26.6447,27.2002,26.4465,26.9984,91667.808469791,0
+IEP.US,D,20130829,000000,27.1494,27.2002,26.8966,27.0252,108912.20334547,0
+IEP.US,D,20130830,000000,27.1904,27.2333,26.6921,26.7456,60691.26821362,0
+IEP.US,D,20130903,000000,27.0761,27.0761,26.7715,26.944,101959.36006681,0
+IEP.US,D,20130904,000000,27.0529,27.2949,26.9261,27.2369,131535.25508278,0
+IEP.US,D,20130905,000000,27.3289,27.6183,27.0761,27.3798,166654.39117327,0
+IEP.US,D,20130906,000000,27.5075,27.6746,27.2592,27.3289,182277.57557108,0
+IEP.US,D,20130909,000000,27.3708,28.1614,27.3289,27.9327,354645.39013422,0
+IEP.US,D,20130910,000000,27.9559,28.1569,27.6558,27.9444,205782.88825906,0
+IEP.US,D,20130911,000000,27.8005,28.0765,27.7085,27.8291,205889.25220615,0
+IEP.US,D,20130912,000000,28.0301,28.4392,27.864,28.089,204406.87466977,0
+IEP.US,D,20130913,000000,28.2739,28.7616,27.8943,28.3596,321130.67021416,0
+IEP.US,D,20130916,000000,28.7616,28.8625,28.1327,28.1641,178776.52228085,0
+IEP.US,D,20130917,000000,28.381,28.6954,28.2693,28.6705,212829.77965937,0
+IEP.US,D,20130918,000000,28.7829,28.8366,28.3418,28.8366,157240.62204492,0
+IEP.US,D,20130919,000000,28.883,29.4109,28.3596,28.8107,265423.95244765,0
+IEP.US,D,20130920,000000,28.9321,29.7181,28.8642,29.5796,301119.69309345,0
+IEP.US,D,20130923,000000,29.7815,29.9663,28.7187,28.8857,279993.57395897,0
+IEP.US,D,20130924,000000,28.8857,28.9509,28.2418,28.5829,271715.10001333,0
+IEP.US,D,20130925,000000,28.5248,29.1554,28.4498,28.8286,188350.39714009,0
+IEP.US,D,20130926,000000,29.1464,29.5297,28.8759,29.5297,211333.96667703,0
+IEP.US,D,20130927,000000,29.5735,29.6056,28.9142,29.3252,95283.063050598,0
+IEP.US,D,20130930,000000,29.0643,30.321,28.9098,30.0637,341160.68088328,0
+IEP.US,D,20131001,000000,30.3103,31.224,30.1209,31.0874,465846.09777302,0
+IEP.US,D,20131002,000000,31.2257,31.2257,30.3496,30.5684,335891.74683025,0
+IEP.US,D,20131003,000000,30.5907,30.9587,30.0173,30.1825,237208.39633403,0
+IEP.US,D,20131004,000000,30.2084,31.2481,30.1959,30.9239,268914.92915343,0
+IEP.US,D,20131007,000000,30.9587,31.3124,30.1995,30.3263,136049.56492169,0
+IEP.US,D,20131008,000000,30.1603,30.6881,28.5248,29.2448,412147.97917591,0
+IEP.US,D,20131009,000000,30.187,30.187,29.0688,29.4715,213276.50823718,0
+IEP.US,D,20131010,000000,30.4138,30.4175,29.7851,30.2549,239309.92400457,0
+IEP.US,D,20131011,000000,30.179,31.0489,30.0066,30.6399,226017.78947891,0
+IEP.US,D,20131014,000000,30.2084,30.973,30.1825,30.7631,226570.88200382,0
+IEP.US,D,20131015,000000,30.5577,31.0525,30.4603,30.6139,171730.75050103,0
+IEP.US,D,20131016,000000,30.9846,31.0239,30.6881,30.8801,144582.19271986,0
+IEP.US,D,20131017,000000,30.9239,31.6491,30.8641,31.6312,236538.86327756,0
+IEP.US,D,20131018,000000,32.0895,32.5494,31.7705,32.3842,301834.01096975,0
+IEP.US,D,20131021,000000,32.6888,34.4179,32.5039,33.6338,750612.61390541,0
+IEP.US,D,20131022,000000,34.6555,34.7421,33.6873,34.0607,653522.48337466,0
+IEP.US,D,20131023,000000,34.3,35.0637,34.1473,34.9797,590239.29371335,0
+IEP.US,D,20131024,000000,35.3968,38.029,35.3826,37.7164,1194024.8758049,0
+IEP.US,D,20131025,000000,38.1638,38.8926,34.6626,35.7531,1419246.6151114,0
+IEP.US,D,20131028,000000,36.1551,37.3618,36.1551,36.9322,736491.96021289,0
+IEP.US,D,20131029,000000,37.1296,37.1296,35.7943,36.7875,462002.44061108,0
+IEP.US,D,20131030,000000,37.0831,37.2921,36.6491,37.0724,289997.38308858,0
+IEP.US,D,20131031,000000,37.134,37.1573,36.7177,36.7177,194295.58197257,0
+IEP.US,D,20131101,000000,37.2313,37.2797,36.8214,36.8625,267276.92436814,0
+IEP.US,D,20131104,000000,38.6541,39.5286,37.2421,39.2678,668349.6176,0
+IEP.US,D,20131105,000000,39.7751,42.8904,39.3357,41.7829,862146.96845195,0
+IEP.US,D,20131106,000000,42.4787,45.0099,41.8812,44.407,1069142.4057079,0
+IEP.US,D,20131107,000000,45.836,45.8504,38.3336,39.8117,1877735.6866067,0
+IEP.US,D,20131108,000000,41.3381,43.6827,40.8013,43.4138,1152794.8510487,0
+IEP.US,D,20131111,000000,40.7942,42.1072,39.7161,41.4927,2100612.9405951,0
+IEP.US,D,20131112,000000,41.79,42.1598,40.1583,41.0103,962898.25800384,0
+IEP.US,D,20131113,000000,40.436,41.2023,39.5125,41.13,881279.04348349,0
+IEP.US,D,20131114,000000,41.6534,42.3465,41.1666,42.1178,647232.45542949,0
+IEP.US,D,20131115,000000,42.5394,44.5222,42.2831,43.2584,980252.37568811,0
+IEP.US,D,20131118,000000,44.0712,44.4776,41.9776,42.2286,750669.71455069,0
+IEP.US,D,20131119,000000,42.2795,42.5545,40.5146,40.8933,917511.08234675,0
+IEP.US,D,20131120,000000,40.8817,41.9705,40.3717,41.3846,442446.02941165,0
+IEP.US,D,20131121,000000,41.8812,42.1553,41.247,41.3381,322728.36866161,0
+IEP.US,D,20131122,000000,41.6078,41.84,41.247,41.6176,233050.12581277,0
+IEP.US,D,20131125,000000,41.9731,42.3465,41.1747,41.3891,241367.78647577,0
+IEP.US,D,20131126,000000,41.5293,42.6788,41.247,42.3465,274791.81713567,0
+IEP.US,D,20131127,000000,42.5135,43.3487,42.3385,43.1655,320811.57837286,0
+IEP.US,D,20131129,000000,43.6488,44.3552,43.3612,44.1891,282715.37138416,0
+IEP.US,D,20131202,000000,44.7562,45.569,44.1926,45.4564,495875.43908978,0
+IEP.US,D,20131203,000000,45.6235,47.3205,45.1752,47.2366,786833.45656371,0
+IEP.US,D,20131204,000000,47.4492,49.247,47.2731,49.0658,883728.77312821,0
+IEP.US,D,20131205,000000,50.8734,52.8983,50.0589,51.0119,1470109.8546131,0
+IEP.US,D,20131206,000000,52.2142,53.5493,51.5951,52.7036,1576132.317459,0
+IEP.US,D,20131209,000000,54.0496,54.6596,51.1441,54.2184,2188006.0380121,0
+IEP.US,D,20131210,000000,49.247,50.1598,48.2449,48.4236,5155800.8804284,0
+IEP.US,D,20131211,000000,46.0496,46.1415,40.5941,41.0398,8620339.9874393,0
+IEP.US,D,20131212,000000,41.9731,44.4999,41.9499,43.8613,4065390.163783,0
+IEP.US,D,20131213,000000,44.5258,45.8021,43.8015,45.0447,2050924.1829933,0
+IEP.US,D,20131216,000000,45.6235,45.9941,43.8175,44.7276,1280802.1819492,0
+IEP.US,D,20131217,000000,45.1894,45.1894,43.8229,44.1677,705734.86557389,0
+IEP.US,D,20131218,000000,43.8541,44.2061,42.041,43.2164,1362989.0440609,0
+IEP.US,D,20131219,000000,43.563,43.563,42.3465,42.7082,699707.94844522,0
+IEP.US,D,20131220,000000,43.0378,43.0378,41.6597,42.091,1179353.3688286,0
+IEP.US,D,20131223,000000,42.9672,43.2503,42.2598,42.4993,1397506.9439451,0
+IEP.US,D,20131224,000000,42.7341,42.7751,41.9946,42.2322,374302.56717825,0
+IEP.US,D,20131226,000000,42.0374,42.4993,41.0612,41.3471,959434.15218996,0
+IEP.US,D,20131227,000000,41.4346,41.6909,40.8817,41.0899,806561.169699,0
+IEP.US,D,20131230,000000,40.8817,41.1952,38.3272,38.4872,2117220.2714086,0
+IEP.US,D,20131231,000000,38.6891,40.8817,38.3291,39.935,1855357.831758,0
+IEP.US,D,20140102,000000,40.1511,41.7704,39.9832,41.3471,1358122.0537659,0
+IEP.US,D,20140103,000000,41.9115,43.5175,41.8946,42.794,1439237.4390631,0
+IEP.US,D,20140106,000000,43.5049,43.8229,41.9946,42.8011,794503.97658016,0
+IEP.US,D,20140107,000000,43.0243,43.437,42.3385,42.5706,533140.88767063,0
+IEP.US,D,20140108,000000,42.9405,43.0682,42.1598,42.8011,410953.34410694,0
+IEP.US,D,20140109,000000,42.9833,43.0646,42.0473,42.4868,416155.10093024,0
+IEP.US,D,20140110,000000,42.7627,42.852,42.3786,42.694,324649.63743233,0
+IEP.US,D,20140113,000000,42.2608,42.4993,40.8817,41.0371,925729.09678562,0
+IEP.US,D,20140114,000000,41.0987,42.0446,41.0987,41.4658,685469.73460065,0
+IEP.US,D,20140115,000000,41.6382,42.1598,41.2846,41.9499,568604.8668738,0
+IEP.US,D,20140116,000000,41.8159,41.94,40.7273,40.8522,576425.41603668,0
+IEP.US,D,20140117,000000,40.7888,41.1478,39.258,39.7733,1221065.9500184,0
+IEP.US,D,20140121,000000,39.9993,40.1484,38.7542,39.5991,1033471.296713,0
+IEP.US,D,20140122,000000,39.476,41.3381,39.2615,41.2435,1024638.610622,0
+IEP.US,D,20140123,000000,42.3465,42.518,40.7174,41.9446,869414.42508992,0
+IEP.US,D,20140124,000000,41.94,41.9518,39.5661,40.2886,1029077.9058877,0
+IEP.US,D,20140127,000000,40.6951,41.0764,39.1239,40.6575,584366.8842131,0
+IEP.US,D,20140128,000000,39.4214,40.8817,39.4214,40.5485,540266.15250564,0
+IEP.US,D,20140129,000000,40.5146,40.5825,39.4554,40.1511,710400.32417972,0
+IEP.US,D,20140130,000000,40.2949,41.2157,40.1511,40.7273,382914.68803163,0
+IEP.US,D,20140131,000000,40.1511,40.7745,39.8234,40.3101,376152.18023726,0
+IEP.US,D,20140203,000000,40.1511,40.4458,36.6981,37.6324,1167873.8998855,0
+IEP.US,D,20140204,000000,37.7164,38.614,37.6664,38.2022,556782.79405908,0
+IEP.US,D,20140205,000000,37.2313,37.9344,36.1336,37.6413,1081911.6774621,0
+IEP.US,D,20140206,000000,37.7655,39.1311,37.2885,38.9561,624153.7181504,0
+IEP.US,D,20140207,000000,39.4214,40.6655,39.4214,40.4254,591283.89963589,0
+IEP.US,D,20140210,000000,41.0683,41.0683,39.4214,39.6768,545460.07198546,0
+IEP.US,D,20140211,000000,40.1484,40.8603,39.6768,40.2253,410983.57386032,0
+IEP.US,D,20140212,000000,41.1791,41.1791,40.2253,40.528,356774.90831715,0
+IEP.US,D,20140213,000000,40.1511,41.2997,39.9966,41.0737,917648.79566773,0
+IEP.US,D,20140214,000000,41.1184,41.3176,40.6218,41.0442,280972.12227226,0
+IEP.US,D,20140218,000000,42.4438,42.6654,41.381,41.9499,1008981.8376093,0
+IEP.US,D,20140219,000000,42.1553,42.3439,40.9094,41.0103,512145.76413414,0
+IEP.US,D,20140220,000000,41.3319,41.5479,40.8817,41.0193,380242.15390826,0
+IEP.US,D,20140221,000000,40.9835,41.314,40.1511,40.2548,564288.72986264,0
+IEP.US,D,20140224,000000,40.5146,40.9684,40.4011,40.4387,457596.73396026,0
+IEP.US,D,20140225,000000,40.5146,40.9835,40.0019,40.0234,279046.37501955,0
+IEP.US,D,20140226,000000,40.1511,40.7013,39.7019,40.0582,459391.48561497,0
+IEP.US,D,20140227,000000,40.2101,40.7432,39.7948,40.5879,290762.08388718,0
+IEP.US,D,20140228,000000,40.7371,41.0639,40.3457,40.5977,439161.06287709,0
+IEP.US,D,20140303,000000,40.9737,41.4596,40.1761,41.0683,657117.58478654,0
+IEP.US,D,20140304,000000,41.9731,42.2608,41.2846,41.916,611546.79136815,0
+IEP.US,D,20140305,000000,42.2117,42.2232,41.79,42.1438,313301.16408731,0
+IEP.US,D,20140306,000000,42.3009,43.3182,42.1732,43.0003,605063.0690772,0
+IEP.US,D,20140307,000000,43.0682,43.37,42.3465,42.5984,344811.76331996,0
+IEP.US,D,20140310,000000,42.6439,42.6439,41.2775,42.308,557246.31694432,0
+IEP.US,D,20140311,000000,42.1858,42.5591,41.5418,41.7659,501013.37754482,0
+IEP.US,D,20140312,000000,40.9791,41.3506,39.9207,40.7638,774014.92150777,0
+IEP.US,D,20140313,000000,40.7111,41.0398,39.8573,39.9627,416945.55300024,0
+IEP.US,D,20140314,000000,39.6866,40.2582,38.939,39.0677,440114.97953947,0
+IEP.US,D,20140317,000000,39.1972,40.0314,38.8998,39.0257,370424.20178095,0
+IEP.US,D,20140318,000000,38.8713,39.183,38.6399,38.8149,495838.49161342,0
+IEP.US,D,20140319,000000,38.6399,38.8301,37.4528,37.7895,1275014.8636067,0
+IEP.US,D,20140320,000000,37.3653,38.4228,37.3573,37.9048,527185.62625368,0
+IEP.US,D,20140321,000000,38.2772,38.4228,37.8852,37.9378,455842.28864342,0
+IEP.US,D,20140324,000000,38.0745,38.4523,36.6125,36.9581,861266.94674228,0
+IEP.US,D,20140325,000000,37.954,38.1406,37.1644,38.079,532771.41290702,0
+IEP.US,D,20140326,000000,38.0638,38.4559,37.1242,37.1858,527321.10033367,0
+IEP.US,D,20140327,000000,37.1858,37.6896,36.9634,37.4636,357812.79651671,0
+IEP.US,D,20140328,000000,37.6324,37.9602,36.9982,37.2885,292129.14051251,0
+IEP.US,D,20140331,000000,37.5494,38.087,37.3734,37.9879,276579.8510674,0
+IEP.US,D,20140401,000000,38.1755,38.5337,37.954,37.9879,407865.43077963,0
+IEP.US,D,20140402,000000,38.3988,38.3988,37.0831,37.4064,465581.86733602,0
+IEP.US,D,20140403,000000,37.6288,37.711,37.1206,37.2394,262130.02894913,0
+IEP.US,D,20140404,000000,37.4448,37.6244,36.6276,36.9063,374647.41029095,0
+IEP.US,D,20140407,000000,36.4266,36.7947,35.1315,35.5076,679236.80730076,0
+IEP.US,D,20140408,000000,35.6844,36.1712,35.5415,35.9854,284775.47309636,0
+IEP.US,D,20140409,000000,36.1221,37.4377,36.0551,37.0607,264728.66811979,0
+IEP.US,D,20140410,000000,37.0063,37.2885,35.9505,36.2212,317140.34276727,0
+IEP.US,D,20140411,000000,35.8693,36.4409,35.0574,35.12,532968.46611428,0
+IEP.US,D,20140414,000000,34.9467,35.094,33.4926,34.0249,906500.73439145,0
+IEP.US,D,20140415,000000,34.0115,34.1982,31.834,33.5614,1541818.188505,0
+IEP.US,D,20140416,000000,34.1607,36.7848,33.8999,36.3462,890166.59097882,0
+IEP.US,D,20140417,000000,36.7848,37.7976,36.4355,37.0831,705228.79710981,0
+IEP.US,D,20140421,000000,37.402,37.7164,36.6401,37.7164,411403.43154624,0
+IEP.US,D,20140422,000000,37.2831,38.4559,37.0215,37.1573,780600.52926382,0
+IEP.US,D,20140423,000000,37.3618,37.4413,36.3552,36.95,550971.96368609,0
+IEP.US,D,20140424,000000,38.0067,38.0905,37.0117,37.811,903687.1280856,0
+IEP.US,D,20140425,000000,37.351,38.0905,36.4847,36.7321,452208.00051417,0
+IEP.US,D,20140428,000000,36.9795,37.535,36.0551,37.0563,535707.05784691,0
+IEP.US,D,20140429,000000,37.5217,37.5494,36.9857,37.326,396915.54233111,0
+IEP.US,D,20140430,000000,37.2448,37.6985,37.1922,37.3422,220870.89405992,0
+IEP.US,D,20140501,000000,37.3422,38.2728,37.3305,38.1022,382389.58601912,0
+IEP.US,D,20140502,000000,37.9575,38.8221,37.7753,38.0558,385301.71892859,0
+IEP.US,D,20140505,000000,38.0379,38.6399,37.8316,38.4782,210290.48037499,0
+IEP.US,D,20140506,000000,38.8105,38.8105,37.9271,38.1862,307096.22729981,0
+IEP.US,D,20140507,000000,37.9048,38.2835,36.4864,36.875,476033.52466393,0
+IEP.US,D,20140508,000000,36.7947,37.4413,36.7026,37.2706,355667.60364684,0
+IEP.US,D,20140509,000000,37.351,37.351,36.8313,37.3109,136600.4182056,0
+IEP.US,D,20140512,000000,37.5386,37.811,37.435,37.7145,192152.62834369,0
+IEP.US,D,20140513,000000,37.7164,38.0844,37.4413,37.5127,169949.43429228,0
+IEP.US,D,20140514,000000,37.4636,37.8887,37.4636,37.7297,257860.9159988,0
+IEP.US,D,20140515,000000,37.9093,37.9093,36.6446,37.3842,367010.47888938,0
+IEP.US,D,20140516,000000,37.1555,37.5305,36.9661,37.1902,144670.64273904,0
+IEP.US,D,20140519,000000,37.3117,37.9656,37.2645,37.6546,256938.3487103,0
+IEP.US,D,20140520,000000,37.8021,37.8021,37.0063,37.2724,252615.49397617,0
+IEP.US,D,20140521,000000,37.277,37.6949,37.0509,37.4448,330927.34955206,0
+IEP.US,D,20140522,000000,37.5305,37.7485,37.3876,37.5386,196391.51154063,0
+IEP.US,D,20140523,000000,37.4377,38.4782,37.4377,38.3729,371690.49256164,0
+IEP.US,D,20140527,000000,38.5434,38.8462,37.6985,38.2657,253522.38657773,0
+IEP.US,D,20140528,000000,38.6587,38.8105,38.3238,38.8068,306415.49803838,0
+IEP.US,D,20140529,000000,38.7828,38.939,38.3049,38.4666,251968.35332962,0
+IEP.US,D,20140530,000000,38.4068,38.7801,37.9271,38.4327,228010.71396136,0
+IEP.US,D,20140602,000000,36.9661,37.6718,36.6258,36.8884,1086037.4789889,0
+IEP.US,D,20140603,000000,36.9107,37.4377,36.9018,37.435,385946.62033415,0
+IEP.US,D,20140604,000000,37.3341,37.6815,37.2037,37.4868,321343.39810835,0
+IEP.US,D,20140605,000000,37.8316,37.9093,37.435,37.9093,247880.61889961,0
+IEP.US,D,20140606,000000,38.1862,38.4327,37.761,38.3621,372888.48649211,0
+IEP.US,D,20140609,000000,38.3621,38.5291,38.2818,38.4246,203599.62829233,0
+IEP.US,D,20140610,000000,38.271,38.4246,37.7235,37.9808,258720.78453954,0
+IEP.US,D,20140611,000000,37.7941,37.9691,37.5305,37.686,193373.01468406,0
+IEP.US,D,20140612,000000,37.5386,37.9021,37.1662,37.4189,262123.31122615,0
+IEP.US,D,20140613,000000,37.4599,37.8459,37.1804,37.737,217855.75606484,0
+IEP.US,D,20140616,000000,37.7574,38.1862,37.5386,37.8503,183480.04798354,0
+IEP.US,D,20140617,000000,37.6092,37.8503,37.4599,37.5868,281606.94709335,0
+IEP.US,D,20140618,000000,37.4413,37.7333,37.3537,37.6056,219312.38232981,0
+IEP.US,D,20140619,000000,37.7753,37.9808,37.535,37.5671,184980.33944785,0
+IEP.US,D,20140620,000000,37.6771,37.8343,37.5127,37.6029,238960.6024099,0
+IEP.US,D,20140623,000000,37.5305,37.7976,37.5305,37.543,224304.7701204,0
+IEP.US,D,20140624,000000,37.4707,37.7038,37.3448,37.4958,213051.46451753,0
+IEP.US,D,20140625,000000,37.7404,37.7404,37.1769,37.2581,258070.28503151,0
+IEP.US,D,20140626,000000,37.527,37.7753,36.9134,37.6583,284015.25077974,0
+IEP.US,D,20140627,000000,37.3234,37.7404,37.3234,37.4243,195013.25871034,0
+IEP.US,D,20140630,000000,37.5305,37.7145,37.3734,37.4189,172899.63429861,0
+IEP.US,D,20140701,000000,37.7235,37.7235,37.2126,37.3734,378361.19147537,0
+IEP.US,D,20140702,000000,37.4565,37.9048,37.2895,37.8887,317603.86565252,0
+IEP.US,D,20140703,000000,37.8584,37.8852,37.5627,37.6369,139401.70868599,0
+IEP.US,D,20140707,000000,37.8557,38.079,37.6646,38.0745,241558.12196005,0
+IEP.US,D,20140708,000000,38.0951,38.0951,37.435,37.7834,194724.39662244,0
+IEP.US,D,20140709,000000,37.7529,37.9048,37.4958,37.6092,171347.84029149,0
+IEP.US,D,20140710,000000,37.4448,37.811,37.175,37.5636,287164.74323431,0
+IEP.US,D,20140711,000000,37.6146,37.82,37.4377,37.5671,219793.81914299,0
+IEP.US,D,20140714,000000,37.5671,37.8432,37.4744,37.5083,170356.97615275,0
+IEP.US,D,20140715,000000,37.5127,37.8432,37.3876,37.5762,151958.25254593,0
+IEP.US,D,20140716,000000,37.7895,37.8432,37.5796,37.8083,169347.07846556,0
+IEP.US,D,20140717,000000,37.811,38.614,37.7404,37.9469,368933.98690109,0
+IEP.US,D,20140718,000000,38.1138,38.7685,37.8584,38.714,262516.29802017,0
+IEP.US,D,20140721,000000,38.714,39.0311,38.5434,38.7801,313718.78253223,0
+IEP.US,D,20140722,000000,38.7051,39.1114,38.38,38.7328,235691.31056227,0
+IEP.US,D,20140723,000000,38.9561,40.2341,38.8533,40.1056,540138.51576912,0
+IEP.US,D,20140724,000000,40.3762,40.7718,39.5527,39.8278,370059.20549933,0
+IEP.US,D,20140725,000000,39.8028,40.1913,39.5625,39.7349,224271.18150553,0
+IEP.US,D,20140728,000000,40.1002,40.5316,39.8207,40.4646,263900.14895293,0
+IEP.US,D,20140729,000000,40.7219,40.7219,39.7161,40.052,240916.57941598,0
+IEP.US,D,20140730,000000,40.3386,40.3386,39.4303,39.8627,192735.95062197,0
+IEP.US,D,20140731,000000,39.4107,39.7447,38.8623,39.0123,334722.86303267,0
+IEP.US,D,20140801,000000,38.864,39.0257,38.38,38.4711,239371.50313184,0
+IEP.US,D,20140804,000000,38.6345,39.6188,38.5916,39.3152,215072.37951237,0
+IEP.US,D,20140805,000000,40.1583,40.5619,38.5676,38.8507,439232.71858882,0
+IEP.US,D,20140806,000000,38.3291,38.9543,37.6056,38.9311,332154.45361541,0
+IEP.US,D,20140807,000000,39.0588,39.2722,38.3049,38.4523,220624.57755083,0
+IEP.US,D,20140808,000000,38.2818,38.4978,38.1406,38.4442,236526.54745211,0
+IEP.US,D,20140811,000000,38.7006,39.3071,38.6587,39.1114,336522.09316935,0
+IEP.US,D,20140812,000000,38.9507,39.9725,38.9507,39.5197,391981.37480629,0
+IEP.US,D,20140813,000000,39.4946,40.7111,39.4946,40.4798,692148.27085786,0
+IEP.US,D,20140814,000000,40.762,41.0899,40.1287,40.5316,326698.54293956,0
+IEP.US,D,20140815,000000,40.7273,41.4596,40.4458,40.7459,306807.36521191,0
+IEP.US,D,20140818,000000,41.4658,41.5739,41.1095,41.2157,283124.03286512,0
+IEP.US,D,20140819,000000,41.5418,41.5418,41.1041,41.1631,254483.0209631,0
+IEP.US,D,20140820,000000,41.2899,41.7453,41.2184,41.6534,333706.24762252,0
+IEP.US,D,20140821,000000,41.8436,42.6994,41.5739,42.5921,652478.99707261,0
+IEP.US,D,20140822,000000,42.6323,42.7252,42.058,42.2759,354175.14952599,0
+IEP.US,D,20140825,000000,42.8171,43.0556,42.2795,42.7038,469932.71258254,0
+IEP.US,D,20140826,000000,42.9369,43.002,42.4617,42.7627,298710.26978658,0
+IEP.US,D,20140827,000000,43.0378,43.2048,42.585,43.1744,230597.03730657,0
+IEP.US,D,20140828,000000,43.002,43.3388,42.6815,42.7672,215278.38968359,0
+IEP.US,D,20140829,000000,42.6323,42.9235,42.4868,42.4948,185423.70916417,0
+IEP.US,D,20140902,000000,42.8171,42.8171,42.2491,42.3679,266558.12800985,0
+IEP.US,D,20140903,000000,42.651,42.7751,41.9776,42.1393,290525.84396257,0
+IEP.US,D,20140904,000000,42.2322,42.2322,41.3506,41.6195,332784.79995452,0
+IEP.US,D,20140905,000000,41.6801,41.6801,41.2944,41.5784,167659.81037846,0
+IEP.US,D,20140908,000000,41.8329,41.8552,41.4989,41.79,124947.40808574,0
+IEP.US,D,20140909,000000,41.7874,41.8597,41.4248,41.4248,157095.07138047,0
+IEP.US,D,20140910,000000,41.5418,41.8597,41.3711,41.6293,135904.01425723,0
+IEP.US,D,20140911,000000,41.4864,41.9034,41.3381,41.7453,173001.51976373,0
+IEP.US,D,20140912,000000,41.7704,41.825,41.5293,41.6489,143970.87992918,0
+IEP.US,D,20140915,000000,41.6801,41.8159,41.1041,41.2846,183833.84806019,0
+IEP.US,D,20140916,000000,41.1041,41.6669,41.1041,41.3765,124199.50159457,0
+IEP.US,D,20140917,000000,41.5631,41.8597,41.2595,41.3346,145420.78847118,0
+IEP.US,D,20140918,000000,41.7453,42.1357,41.5087,42.0803,221123.92829196,0
+IEP.US,D,20140919,000000,42.2491,42.2491,41.7793,41.9518,183019.88395978,0
+IEP.US,D,20140922,000000,41.7704,41.9499,40.8165,41.138,286579.18171502,0
+IEP.US,D,20140923,000000,41.1041,41.114,39.7305,40.1859,400330.38484317,0
+IEP.US,D,20140924,000000,40.0913,40.7844,39.9725,40.7459,217716.92312336,0
+IEP.US,D,20140925,000000,40.5352,40.6423,39.6223,40.1583,249655.21738538,0
+IEP.US,D,20140926,000000,40.1815,40.8933,40.0385,40.7566,137639.42602566,0
+IEP.US,D,20140929,000000,40.1815,40.6924,39.5411,39.7161,381986.52264065,0
+IEP.US,D,20140930,000000,40.0188,40.4405,39.6062,40.2833,257072.70316979,0
+IEP.US,D,20141001,000000,40.5235,40.5235,39.1311,39.5804,795404.15145876,0
+IEP.US,D,20141002,000000,39.3044,39.8707,39.0311,39.6643,286454.90383999,0
+IEP.US,D,20141003,000000,39.9529,41.2979,39.8313,40.762,426831.80197778,0
+IEP.US,D,20141006,000000,41.1041,41.6489,40.7808,40.838,216925.35143286,0
+IEP.US,D,20141007,000000,40.8165,41.5739,39.6223,40.0154,376807.15822727,0
+IEP.US,D,20141008,000000,39.8367,40.7273,39.6608,40.5431,322695.89966723,0
+IEP.US,D,20141009,000000,40.7495,40.7718,39.701,39.7161,287027.02991333,0
+IEP.US,D,20141010,000000,39.7305,40.1815,39.3357,39.7278,394422.14748705,0
+IEP.US,D,20141013,000000,39.6223,39.8367,37.5127,37.9344,832127.70371966,0
+IEP.US,D,20141014,000000,38.0192,38.3451,36.6954,37.017,831510.7928265,0
+IEP.US,D,20141015,000000,36.5677,36.8884,34.4457,35.9917,1199158.335778,0
+IEP.US,D,20141016,000000,35.0146,37.1277,34.5698,36.5382,618693.32899258,0
+IEP.US,D,20141017,000000,37.1411,37.8083,36.8205,36.9768,455277.99991354,0
+IEP.US,D,20141020,000000,36.9768,37.7941,36.7285,37.4368,473959.98750578,0
+IEP.US,D,20141021,000000,38.0745,39.0123,37.6797,38.5613,551660.53029098,0
+IEP.US,D,20141022,000000,38.8301,38.973,37.8699,37.9959,378783.28840228,0
+IEP.US,D,20141023,000000,38.4416,39.3875,38.0004,38.8533,438386.28549403,0
+IEP.US,D,20141024,000000,39.1016,39.2035,38.5291,38.915,262662.96830511,0
+IEP.US,D,20141027,000000,38.6023,39.1972,38.5943,39.165,323704.6777339,0
+IEP.US,D,20141028,000000,39.1633,40.3253,38.9194,40.0341,546862.95646665,0
+IEP.US,D,20141029,000000,40.2101,40.2101,39.3071,39.768,407369.43890001,0
+IEP.US,D,20141030,000000,39.4857,39.9465,39.183,39.4053,401808.28389757,0
+IEP.US,D,20141031,000000,40.2734,40.5316,39.6375,40.1859,413609.08392287,0
+IEP.US,D,20141103,000000,40.5744,40.5941,39.8627,40.0627,247792.16888043,0
+IEP.US,D,20141104,000000,40.4405,40.4405,38.137,39.3223,634599.77737583,0
+IEP.US,D,20141105,000000,39.3956,39.8661,38.8221,39.3428,375533.03010309,0
+IEP.US,D,20141106,000000,39.2035,39.7447,39.0588,39.7215,240369.08499356,0
+IEP.US,D,20141107,000000,39.742,40.1511,39.3956,39.8234,351772.4439421,0
+IEP.US,D,20141110,000000,39.6321,40.1056,39.6321,40.0707,244965.12712864,0
+IEP.US,D,20141111,000000,40.1537,40.3226,39.9832,40.1118,199811.95215518,0
+IEP.US,D,20141112,000000,39.9832,40.3298,39.9465,40.0913,239370.38351135,0
+IEP.US,D,20141113,000000,40.3057,40.4539,39.9465,40.3101,179832.32440835,0
+IEP.US,D,20141114,000000,40.1859,40.8888,40.1725,40.6611,230910.53104538,0
+IEP.US,D,20141117,000000,40.6611,40.8692,40.1287,40.4646,236893.78297472,0
+IEP.US,D,20141118,000000,40.4646,40.7915,40.1583,40.3878,307109.66274576,0
+IEP.US,D,20141119,000000,40.2395,40.9272,40.0439,40.5619,372036.45529485,0
+IEP.US,D,20141120,000000,40.3101,40.8505,40.1537,40.5879,354250.1640992,0
+IEP.US,D,20141121,000000,40.8933,40.8933,40.2189,40.2582,185487.52753242,0
+IEP.US,D,20141124,000000,40.2548,40.7664,40.2502,40.4842,345175.63998109,0
+IEP.US,D,20141125,000000,40.6174,40.7307,40.4906,40.7013,168921.62267718,0
+IEP.US,D,20141126,000000,40.9299,41.1238,40.7307,40.9684,280344.01517414,0
+IEP.US,D,20141128,000000,41.0229,41.6999,40.9791,41.674,430997.90984251,0
+IEP.US,D,20141201,000000,41.4658,41.5631,39.8207,39.9787,345468.98055097,0
+IEP.US,D,20141202,000000,39.8474,40.0117,39.4053,39.8608,388060.46383015,0
+IEP.US,D,20141203,000000,39.6849,40.0439,39.6125,39.7653,220964.94218155,0
+IEP.US,D,20141204,000000,39.768,39.768,39.3812,39.5125,204279.23793325,0
+IEP.US,D,20141205,000000,39.5554,39.5554,38.614,38.8301,359818.03682462,0
+IEP.US,D,20141208,000000,38.6114,38.7997,37.3046,38.2487,548835.72778018,0
+IEP.US,D,20141209,000000,37.4868,38.2397,37.4538,38.1318,244257.52697532,0
+IEP.US,D,20141210,000000,37.9344,38.2022,37.2207,37.3117,332015.62067392,0
+IEP.US,D,20141211,000000,37.3743,38.0067,36.7562,37.0161,257743.35584675,0
+IEP.US,D,20141212,000000,36.716,36.867,35.5209,35.7381,641077.90156429,0
+IEP.US,D,20141215,000000,36.0354,36.0845,35.2316,35.4584,385686.86837914,0
+IEP.US,D,20141216,000000,34.9467,35.3245,34.7537,35.0467,489146.51991026,0
+IEP.US,D,20141217,000000,35.0047,36.9053,35.0047,36.398,388603.47977058,0
+IEP.US,D,20141218,000000,37.0438,37.6377,36.7981,37.0215,470237.24935739,0
+IEP.US,D,20141219,000000,37.3028,37.3028,36.4901,36.6508,345411.87990568,0
+IEP.US,D,20141222,000000,36.6401,37.0465,36.3811,36.4963,348612.87490306,0
+IEP.US,D,20141223,000000,36.5722,36.7455,35.9389,36.1712,356666.30512906,0
+IEP.US,D,20141224,000000,36.1435,36.6339,36.1435,36.3909,188132.07114341,0
+IEP.US,D,20141226,000000,36.4472,36.9107,36.2971,36.3347,282331.34155412,0
+IEP.US,D,20141229,000000,36.2936,36.4864,35.6719,36.223,454606.22761609,0
+IEP.US,D,20141230,000000,35.8113,36.289,35.7166,36.1551,405345.16504368,0
+IEP.US,D,20141231,000000,36.081,36.289,35.4674,35.7023,555089.92786949,0
+IEP.US,D,20150102,000000,36.0694,36.2694,35.3468,35.9157,245031.18473789,0
+IEP.US,D,20150105,000000,35.5709,35.7996,35.0467,35.2343,386859.11103819,0
+IEP.US,D,20150106,000000,35.4406,35.4478,34.5957,35.044,368243.1810552,0
+IEP.US,D,20150107,000000,35.9256,35.9355,34.9074,35.3361,310214.3703805,0
+IEP.US,D,20150108,000000,35.7166,35.8426,35.5209,35.7791,254687.91151382,0
+IEP.US,D,20150109,000000,35.8255,36.0461,35.6174,35.9453,288422.07705104,0
+IEP.US,D,20150112,000000,35.9453,36.4722,35.1351,35.1387,610371.1898476,0
+IEP.US,D,20150113,000000,35.3245,35.6531,34.8537,35.0047,333640.19001327,0
+IEP.US,D,20150114,000000,34.7493,35.3664,34.5957,35.3281,393972.06004776,0
+IEP.US,D,20150115,000000,35.4254,35.8479,35.044,35.3281,256810.71197378,0
+IEP.US,D,20150116,000000,35.4478,35.8764,35.078,35.8479,286609.41146842,0
+IEP.US,D,20150120,000000,36.0087,36.289,35.4745,35.6094,283007.59233356,0
+IEP.US,D,20150121,000000,35.5209,37.2689,35.5209,37.2652,806258.87216514,0
+IEP.US,D,20150122,000000,38.2237,38.5872,37.0268,37.2359,432520.59371674,0
+IEP.US,D,20150123,000000,37.8645,37.8645,36.716,36.8062,238439.97887937,0
+IEP.US,D,20150126,000000,36.7062,38.02,36.215,37.7155,330338.42917128,0
+IEP.US,D,20150127,000000,37.3591,37.8307,36.8187,37.4011,174658.55809745,0
+IEP.US,D,20150128,000000,37.6449,37.8253,37.1162,37.3323,259949.00822339,0
+IEP.US,D,20150129,000000,37.3547,37.7495,37.159,37.544,257818.37041997,0
+IEP.US,D,20150130,000000,37.3984,37.7664,37.2921,37.4011,323806.56319902,0
+IEP.US,D,20150202,000000,37.335,37.6718,36.5829,37.6029,385655.51900526,0
+IEP.US,D,20150203,000000,37.8378,38.5916,37.4136,37.4172,288350.42133932,0
+IEP.US,D,20150204,000000,37.4172,37.7583,37.0661,37.3287,127607.62638366,0
+IEP.US,D,20150205,000000,37.6377,38.3782,37.3323,38.2281,200190.38388274,0
+IEP.US,D,20150206,000000,38.2237,38.9917,37.9344,38.7801,314790.25934667,0
+IEP.US,D,20150209,000000,38.764,39.1311,38.6399,38.9311,272544.73880068,0
+IEP.US,D,20150210,000000,38.714,38.9962,38.4246,38.5408,162432.30228375,0
+IEP.US,D,20150211,000000,38.3978,38.7328,37.7583,38.2049,211788.5325983,0
+IEP.US,D,20150212,000000,38.4167,38.7774,38.2237,38.5836,217712.44464137,0
+IEP.US,D,20150213,000000,38.5836,38.7774,38.2781,38.6891,151543.99296249,0
+IEP.US,D,20150217,000000,38.6114,38.6541,38.2237,38.3656,150595.67440259,0
+IEP.US,D,20150218,000000,38.0719,38.3211,37.8021,38.07,166150.56195017,0
+IEP.US,D,20150219,000000,38.0101,38.2085,37.7959,37.9344,120130.80071299,0
+IEP.US,D,20150220,000000,37.8771,38.4711,37.6449,38.2049,186355.23341664,0
+IEP.US,D,20150223,000000,38.2898,39.1311,38.0951,38.3836,271102.66760215,0
+IEP.US,D,20150224,000000,38.2237,39.191,38.2237,38.6658,223159.39835324,0
+IEP.US,D,20150225,000000,38.9694,38.9694,38.2522,38.5337,140174.24682807,0
+IEP.US,D,20150226,000000,38.563,38.8417,38.2487,38.4228,178595.14376054,0
+IEP.US,D,20150227,000000,38.3291,38.756,37.6449,37.7101,327025.47212433,0
+IEP.US,D,20150302,000000,37.6842,37.7101,35.7166,35.9863,738407.63088113,0
+IEP.US,D,20150303,000000,35.8192,36.1685,35.7675,35.8657,314941.4081136,0
+IEP.US,D,20150304,000000,35.8113,36.4963,35.7791,36.4597,375548.70479004,0
+IEP.US,D,20150305,000000,36.4668,36.6044,36.1184,36.3552,195430.87715527,0
+IEP.US,D,20150306,000000,36.1265,36.6044,36.114,36.2596,219969.59956082,0
+IEP.US,D,20150309,000000,36.0943,36.758,36.0943,36.3855,160321.81764924,0
+IEP.US,D,20150310,000000,36.114,36.3391,35.7156,35.8827,215632.18976025,0
+IEP.US,D,20150311,000000,35.7434,36.2086,35.7263,35.8497,147067.75022046,0
+IEP.US,D,20150312,000000,35.7434,36.0676,35.3271,35.4111,192179.49923559,0
+IEP.US,D,20150313,000000,35.3289,36.0014,35.3289,35.6951,192432.53346763,0
+IEP.US,D,20150316,000000,35.7666,35.9675,35.3289,35.4781,400170.27911228,0
+IEP.US,D,20150317,000000,35.311,35.4272,34.7261,34.9654,297702.6113404,0
+IEP.US,D,20150318,000000,34.8868,35.9586,34.76,35.612,286235.45822283,0
+IEP.US,D,20150319,000000,35.537,35.6862,35.311,35.3521,259725.08412424,0
+IEP.US,D,20150320,000000,35.6147,35.8997,35.2592,35.4013,221743.0784261,0
+IEP.US,D,20150323,000000,35.2208,35.6631,34.9226,34.9726,263809.45969277,0
+IEP.US,D,20150324,000000,35.0494,35.7014,34.9556,35.1815,166691.33864962,0
+IEP.US,D,20150325,000000,35.1781,35.6281,34.467,34.5456,489118.52939787,0
+IEP.US,D,20150326,000000,34.4572,35.9586,34.3607,35.9381,401188.01414292,0
+IEP.US,D,20150327,000000,35.8907,35.9381,35.1869,35.2343,261254.48572144,0
+IEP.US,D,20150330,000000,35.5067,35.9586,35.3584,35.6665,318863.43871025,0
+IEP.US,D,20150331,000000,35.4111,35.9961,35.1217,35.1781,294482.58279459,0
+IEP.US,D,20150401,000000,35.1253,35.7862,34.6234,34.7341,394307.94619648,0
+IEP.US,D,20150402,000000,34.9083,35.2119,34.5376,35.2066,255391.03318516,0
+IEP.US,D,20150406,000000,35.2119,35.5915,35.0359,35.4236,170517.08188364,0
+IEP.US,D,20150407,000000,35.6442,35.6442,35.4111,35.5495,178859.37419754,0
+IEP.US,D,20150408,000000,35.4745,35.78,35.1833,35.2717,215884.10437179,0
+IEP.US,D,20150409,000000,35.1869,35.4272,35.1405,35.295,119425.43980065,0
+IEP.US,D,20150410,000000,35.3486,36.5176,35.2548,35.5495,474342.89771534,0
+IEP.US,D,20150413,000000,35.3629,36.2748,35.3629,35.5754,357348.15401097,0
+IEP.US,D,20150414,000000,35.6442,36.0479,35.4512,35.8997,219203.77914172,0
+IEP.US,D,20150415,000000,35.8997,36.1712,35.7219,35.8121,187744.68245188,0
+IEP.US,D,20150416,000000,35.7889,36.2873,35.7103,35.9426,195848.49560018,0
+IEP.US,D,20150417,000000,35.7219,36.0586,35.5067,35.6996,132795.94776101,0
+IEP.US,D,20150420,000000,35.9059,36.0703,35.5263,35.612,172689.14564541,0
+IEP.US,D,20150421,000000,35.6951,35.8443,35.5067,35.5871,142754.97207079,0
+IEP.US,D,20150422,000000,35.7889,35.8898,35.537,35.7452,116644.30248918,0
+IEP.US,D,20150423,000000,35.8827,36.0792,35.655,35.8997,150889.01497248,0
+IEP.US,D,20150424,000000,35.9765,36.4793,35.8595,36.2435,131417.69493072,0
+IEP.US,D,20150427,000000,36.1954,36.4597,36.1221,36.2641,204672.22472727,0
+IEP.US,D,20150428,000000,36.1329,36.4053,35.9532,36.3901,108325.52220569,0
+IEP.US,D,20150429,000000,36.0166,36.2712,35.8791,36.0756,103229.009709,0
+IEP.US,D,20150430,000000,36.0193,36.1864,35.7068,35.9176,330338.42917128,0
+IEP.US,D,20150501,000000,36.0354,36.1506,35.8729,36.0282,57603.354886316,0
+IEP.US,D,20150504,000000,35.9622,36.2194,35.7996,35.9157,91246.831163385,0
+IEP.US,D,20150505,000000,35.7774,36.1309,35.7487,36.0551,97367.796413701,0
+IEP.US,D,20150506,000000,36.2435,36.2453,35.8077,35.8791,100406.44643919,0
+IEP.US,D,20150507,000000,35.805,36.0864,35.5263,35.9176,89951.430249791,0
+IEP.US,D,20150508,000000,35.9426,36.2506,35.4165,35.5709,175359.44052779,0
+IEP.US,D,20150511,000000,35.5709,35.9819,35.5709,35.805,109089.10338381,0
+IEP.US,D,20150512,000000,35.7774,36.1506,35.5709,35.8944,102843.86025846,0
+IEP.US,D,20150513,000000,35.9961,36.1998,35.9622,36.1712,89463.275713641,0
+IEP.US,D,20150514,000000,36.2712,36.8607,36.1748,36.5329,260489.78492284,0
+IEP.US,D,20150515,000000,36.7455,36.7455,36.3007,36.6249,142854.61829491,0
+IEP.US,D,20150518,000000,36.6347,36.7455,36.298,36.6347,127647.93272151,0
+IEP.US,D,20150519,000000,36.5034,36.8205,36.0917,36.4392,131159.06259622,0
+IEP.US,D,20150520,000000,36.6454,36.6811,36.1721,36.2426,118871.22765526,0
+IEP.US,D,20150521,000000,36.1542,36.6615,36.1542,36.6589,125141.10243151,0
+IEP.US,D,20150522,000000,36.5856,36.7856,36.4347,36.4856,101817.16826385,0
+IEP.US,D,20150526,000000,36.3588,36.5749,36.265,36.4936,92084.307294212,0
+IEP.US,D,20150527,000000,36.4856,36.766,36.0917,36.2069,119621.37338741,0
+IEP.US,D,20150528,000000,36.3266,36.3266,36.0864,36.2499,70577.517191174,0
+IEP.US,D,20150529,000000,36.2132,36.3427,36.0041,36.0917,69968.443641482,0
+IEP.US,D,20150601,000000,36.1641,36.2953,35.7889,35.8711,148766.21451253,0
+IEP.US,D,20150602,000000,35.5147,36.2453,35.5147,36.1712,116732.75250835,0
+IEP.US,D,20150603,000000,36.3266,36.3632,36.0703,36.0917,79241.140587359,0
+IEP.US,D,20150604,000000,35.9086,36.0962,35.7925,35.9274,58179.959441632,0
+IEP.US,D,20150605,000000,35.8558,36.1033,35.7925,35.9559,89774.530211462,0
+IEP.US,D,20150608,000000,36.0078,36.064,35.4888,35.6094,100807.27057667,0
+IEP.US,D,20150609,000000,35.5871,35.6835,35.2897,35.4996,154204.21126041,0
+IEP.US,D,20150610,000000,35.5335,36.0684,35.4495,35.5495,136234.30230348,0
+IEP.US,D,20150611,000000,35.5656,35.5656,35.2235,35.4219,168666.34920415,0
+IEP.US,D,20150612,000000,35.2432,35.5576,34.9905,35.462,180310.40236004,0
+IEP.US,D,20150615,000000,35.487,35.5362,34.9279,35.0101,135923.04780566,0
+IEP.US,D,20150616,000000,34.7002,35.0092,34.2938,34.3125,333281.91145463,0
+IEP.US,D,20150617,000000,34.2938,34.4849,34.2938,34.4411,170276.36347704,0
+IEP.US,D,20150618,000000,34.4116,34.7796,34.4116,34.5278,143692.09442574,0
+IEP.US,D,20150619,000000,34.5563,34.6394,34.3375,34.5966,132415.27679245,0
+IEP.US,D,20150622,000000,34.3607,34.7796,34.3098,34.4849,129150.46342681,0
+IEP.US,D,20150623,000000,34.492,34.576,34.409,34.5332,123894.96481973,0
+IEP.US,D,20150624,000000,34.492,34.6912,34.4518,34.4608,123887.12747625,0
+IEP.US,D,20150625,000000,34.5438,35.019,34.492,34.5849,209645.57896943,0
+IEP.US,D,20150626,000000,34.6279,34.9538,34.576,34.6886,100559.83444711,0
+IEP.US,D,20150629,000000,34.492,34.9976,34.409,34.4312,269083.99184829,0
+IEP.US,D,20150630,000000,34.7796,34.8297,34.3125,34.5796,146043.29746683,0
+IEP.US,D,20150701,000000,34.7913,34.8922,34.3464,34.475,138180.20272511,0
+IEP.US,D,20150702,000000,34.4278,34.4894,33.5266,33.6417,454663.32826137,0
+IEP.US,D,20150706,000000,33.4953,33.5354,32.3048,33.0068,418053.97729104,0
+IEP.US,D,20150707,000000,32.9505,33.8784,32.36,33.748,431586.83022328,0
+IEP.US,D,20150708,000000,33.2398,33.4953,32.7388,32.7388,214921.23074544,0
+IEP.US,D,20150709,000000,33.2613,33.3282,32.5181,32.6182,211909.45161185,0
+IEP.US,D,20150710,000000,32.6182,32.8173,32.1243,32.3627,225454.62036955,0
+IEP.US,D,20150713,000000,32.335,32.8969,32.2349,32.8058,206889.07330886,0
+IEP.US,D,20150714,000000,32.8058,33.8847,32.7414,33.7552,191643.20101811,0
+IEP.US,D,20150715,000000,33.7945,34.0526,33.5632,33.7667,199655.20528577,0
+IEP.US,D,20150716,000000,33.824,34.5089,33.6185,34.3607,250527.40175158,0
+IEP.US,D,20150717,000000,34.3733,34.9905,34.1687,34.5214,244262.00545732,0
+IEP.US,D,20150720,000000,34.492,34.5214,34.0106,34.0339,184070.08798479,0
+IEP.US,D,20150721,000000,33.899,34.4483,33.5105,34.2294,355103.31491698,0
+IEP.US,D,20150722,000000,33.9124,34.1401,32.7977,33.1719,257048.07151888,0
+IEP.US,D,20150723,000000,33.2452,33.3515,32.5432,32.8227,237487.18183748,0
+IEP.US,D,20150724,000000,32.8969,32.8969,32.0402,32.2403,276864.23467332,0
+IEP.US,D,20150727,000000,32.1287,32.1824,30.7033,31.1418,404008.33817174,0
+IEP.US,D,20150728,000000,31.3115,32.2975,30.9079,32.2913,390464.28903454,0
+IEP.US,D,20150729,000000,32.2975,32.4101,31.7831,32.0913,197110.30789891,0
+IEP.US,D,20150730,000000,32.3404,33.0924,32.0957,32.6789,230713.47783814,0
+IEP.US,D,20150731,000000,32.67,32.8129,31.8403,32.3869,228206.64754813,0
+IEP.US,D,20150803,000000,31.9894,32.3698,31.2257,31.3017,162946.2080913,0
+IEP.US,D,20150804,000000,31.3437,31.5027,31.1043,31.2624,228708.23753022,0
+IEP.US,D,20150805,000000,31.3625,31.901,31.0837,31.0837,247766.41760903,0
+IEP.US,D,20150806,000000,31.0837,31.3517,29.9663,30.505,339551.78623088,0
+IEP.US,D,20150807,000000,30.2505,31.2829,29.9905,30.5952,250278.84600152,0
+IEP.US,D,20150810,000000,30.4773,31.0918,30.304,30.6354,370153.25362098,0
+IEP.US,D,20150811,000000,30.8444,30.8917,30.1075,30.405,189443.14674394,0
+IEP.US,D,20150812,000000,30.1075,30.421,29.4162,30.321,351839.62117185,0
+IEP.US,D,20150813,000000,30.488,30.5871,29.4296,29.8584,360881.67629559,0
+IEP.US,D,20150814,000000,29.5324,30.0745,29.4931,29.87,130285.75860951,0
+IEP.US,D,20150817,000000,29.6181,30.011,29.4931,29.9459,297209.97832227,0
+IEP.US,D,20150818,000000,29.9637,30.0093,29.3376,29.6341,222727.22484188,0
+IEP.US,D,20150819,000000,29.5859,29.87,29.0723,29.3438,362848.84950664,0
+IEP.US,D,20150820,000000,29.2886,29.2886,27.8871,27.9863,582133.24132406,0
+IEP.US,D,20150821,000000,27.9291,27.947,27.052,27.4298,471755.45474963,0
+IEP.US,D,20150824,000000,25.7212,28.2801,25.4882,26.8314,548366.60679245,0
+IEP.US,D,20150825,000000,28.2256,28.6705,27.3566,27.7639,659567.31443126,0
+IEP.US,D,20150826,000000,28.4945,28.5142,27.5423,28.3507,328432.8350875,0
+IEP.US,D,20150827,000000,28.7999,30.1156,28.7802,29.4349,472982.55881299,0
+IEP.US,D,20150828,000000,29.9717,30.2441,29.4234,30.1986,243376.38564517,0
+IEP.US,D,20150831,000000,30.2407,30.2834,29.7538,29.8083,180443.63719904,0
+IEP.US,D,20150901,000000,29.6547,29.7119,28.8036,28.8813,224936.23608001,0
+IEP.US,D,20150902,000000,29.0956,29.1456,27.7835,28.1354,356458.05571685,0
+IEP.US,D,20150903,000000,28.039,28.7731,27.9549,27.9863,189044.56184746,0
+IEP.US,D,20150904,000000,27.9014,28.1908,27.4773,27.9085,293277.87114115,0
+IEP.US,D,20150908,000000,28.2962,28.466,27.5719,28.2399,335563.69802499,0
+IEP.US,D,20150909,000000,28.5945,28.5945,27.7639,27.9014,152417.2969492,0
+IEP.US,D,20150910,000000,27.947,28.4346,27.7639,27.9756,152817.00146617,0
+IEP.US,D,20150911,000000,28.0113,28.0113,27.4817,27.7595,120214.77225017,0
+IEP.US,D,20150914,000000,27.8353,27.9667,27.6612,27.9085,143320.38042115,0
+IEP.US,D,20150915,000000,28.0444,28.7418,27.9336,28.306,150200.44836758,0
+IEP.US,D,20150916,000000,28.4498,29.0152,28.2667,28.9294,145045.71560511,0
+IEP.US,D,20150917,000000,28.7874,29.2564,28.7874,28.8892,128039.79989502,0
+IEP.US,D,20150918,000000,28.7802,29.1617,28.4829,28.841,274102.13091028,0
+IEP.US,D,20150921,000000,29.167,29.2063,28.5481,28.5695,152902.09262385,0
+IEP.US,D,20150922,000000,28.4748,28.7874,28.0702,28.7821,223948.73080275,0
+IEP.US,D,20150923,000000,28.707,28.8813,28.0702,28.0702,183634.55561195,0
+IEP.US,D,20150924,000000,27.9014,28.0648,27.5361,27.938,169503.82533497,0
+IEP.US,D,20150925,000000,28.0506,28.1622,27.5308,27.7996,105950.80713419,0
+IEP.US,D,20150928,000000,27.5361,27.6558,27.1191,27.2995,193371.89506356,0
+IEP.US,D,20150929,000000,27.2226,27.2503,26.4929,26.9342,286890.43621285,0
+IEP.US,D,20150930,000000,27.2093,27.4566,27.0734,27.2619,197405.88770978,0
+IEP.US,D,20151001,000000,27.2995,29.1706,27.2539,28.8945,290079.11538477,0
+IEP.US,D,20151002,000000,28.649,29.6225,28.4829,29.5056,263041.40003268,0
+IEP.US,D,20151005,000000,29.6225,30.6318,29.6091,30.521,288678.47014458,0
+IEP.US,D,20151006,000000,30.672,31.3222,30.0701,30.3174,312698.80826059,0
+IEP.US,D,20151007,000000,30.5497,31.1427,30.3951,30.9355,280002.53092293,0
+IEP.US,D,20151008,000000,31.0382,31.6894,30.7524,31.492,173561.3300116,0
+IEP.US,D,20151009,000000,31.9037,32.51,31.6508,32.51,288360.49792378,0
+IEP.US,D,20151012,000000,32.6441,32.7959,32.0055,32.1091,132084.9887462,0
+IEP.US,D,20151013,000000,32.0555,32.3029,31.4848,31.55,119716.54112955,0
+IEP.US,D,20151014,000000,31.558,32.0304,31.558,31.7688,87762.572180582,0
+IEP.US,D,20151015,000000,31.5125,32.2423,31.4258,31.8188,99563.372205884,0
+IEP.US,D,20151016,000000,31.6715,32.6557,31.6715,32.2251,143565.57730971,0
+IEP.US,D,20151019,000000,32.1797,32.3842,31.7295,32.0778,104748.33472174,0
+IEP.US,D,20151020,000000,32.0939,32.219,31.8108,31.9037,87872.294989167,0
+IEP.US,D,20151021,000000,32.0304,32.3404,31.2409,31.3222,197405.88770978,0
+IEP.US,D,20151022,000000,31.7053,31.7849,30.8873,30.915,278772.06799811,0
+IEP.US,D,20151023,000000,31.1918,31.7206,31.1525,31.3383,144553.08258697,0
+IEP.US,D,20151026,000000,31.4446,31.7527,31.1346,31.3222,226410.77627293,0
+IEP.US,D,20151027,000000,31.2203,31.4258,30.9248,31.2821,113332.46506274,0
+IEP.US,D,20151028,000000,31.6027,32.318,31.0418,31.375,155121.18044645,0
+IEP.US,D,20151029,000000,31.3303,32.1359,30.9283,31.9769,129309.44953721,0
+IEP.US,D,20151030,000000,32.219,32.5181,31.8108,32.2217,189044.56184746,0
+IEP.US,D,20151102,000000,32.1939,33.0934,32.1939,32.9166,141359.92493308,0
+IEP.US,D,20151103,000000,32.8995,32.9129,32.177,32.2582,229359.85665876,0
+IEP.US,D,20151104,000000,32.4092,32.4092,31.6349,31.9894,195214.79039958,0
+IEP.US,D,20151105,000000,32.009,32.5029,31.4848,31.5911,129309.44953721,0
+IEP.US,D,20151106,000000,31.7295,31.7295,31.3222,31.391,100298.9628716,0
+IEP.US,D,20151109,000000,31.2203,31.5267,31.0418,31.1382,115263.81041792,0
+IEP.US,D,20151110,000000,31.0006,31.6482,30.9604,31.6063,104967.78033892,0
+IEP.US,D,20151111,000000,31.6268,31.8313,31.2481,31.2481,132252.93182057,0
+IEP.US,D,20151112,000000,31.4017,31.4017,30.2451,30.2451,165351.1529162,0
+IEP.US,D,20151113,000000,30.3201,30.4925,29.6939,29.7557,178848.17799258,0
+IEP.US,D,20151116,000000,29.5386,29.7476,29.3198,29.4939,120755.54894961,0
+IEP.US,D,20151117,000000,29.4395,29.4528,28.4194,28.9223,289476.75955805,0
+IEP.US,D,20151118,000000,28.9884,29.603,28.9884,29.4063,147270.40153018,0
+IEP.US,D,20151119,000000,29.5725,30.2611,28.7669,29.2358,196925.5705171,0
+IEP.US,D,20151120,000000,29.3867,29.8011,29.0706,29.1305,149437.98680998,0
+IEP.US,D,20151123,000000,28.9911,29.6851,28.9911,29.2162,127741.98084315,0
+IEP.US,D,20151124,000000,29.2492,30.4585,29.1037,30.379,347938.86336462,0
+IEP.US,D,20151125,000000,30.4514,31.0534,30.2907,30.856,220786.92252273,0
+IEP.US,D,20151127,000000,30.9328,31.324,30.9131,31.2409,136669.83467634,0
+IEP.US,D,20151130,000000,31.324,31.324,30.4987,30.5729,213548.57601765,0
+IEP.US,D,20151201,000000,30.589,31.0962,30.4701,30.9079,268570.08604074,0
+IEP.US,D,20151202,000000,31.1186,31.4321,30.6426,30.9301,291456.24859455,0
+IEP.US,D,20151203,000000,30.9328,31.1114,29.9754,30.2183,240856.11990921,0
+IEP.US,D,20151204,000000,30.12,30.12,28.0033,28.2747,917130.41137819,0
+IEP.US,D,20151207,000000,28.1372,28.4633,27.5897,28.4168,250915.9100636,0
+IEP.US,D,20151208,000000,27.8809,28.7669,27.8809,28.6106,279208.71999144,0
+IEP.US,D,20151209,000000,28.1211,28.8642,27.4655,27.838,372878.40990765,0
+IEP.US,D,20151210,000000,27.8318,28.0095,27.4254,27.7897,280555.62344784,0
+IEP.US,D,20151211,000000,27.3861,27.8166,26.9681,27.403,406383.05324325,0
+IEP.US,D,20151214,000000,27.2056,28.0033,26.8931,27.1779,185331.90028353,0
+IEP.US,D,20151215,000000,27.2369,27.537,26.5509,26.5581,265137.32960074,0
+IEP.US,D,20151216,000000,26.7153,27.5602,26.5581,27.2083,216204.31583359,0
+IEP.US,D,20151217,000000,27.027,27.2995,26.4697,26.4697,334067.88504265,0
+IEP.US,D,20151218,000000,26.3437,26.5242,26.1758,26.2579,194512.78834875,0
+IEP.US,D,20151221,000000,26.3197,26.5269,26.1375,26.3125,222718.26787791,0
+IEP.US,D,20151222,000000,26.3125,26.8841,26.1758,26.5313,333133.0019287,0
+IEP.US,D,20151223,000000,26.5313,26.9681,26.4455,26.9457,292853.53497326,0
+IEP.US,D,20151224,000000,26.726,26.9582,26.7171,26.9582,101101.73076706,0
+IEP.US,D,20151228,000000,26.6591,26.768,25.8213,26.1258,344257.55117455,0
+IEP.US,D,20151229,000000,26.1089,26.3437,25.3666,25.5229,367379.95365297,0
+IEP.US,D,20151230,000000,25.3666,25.9222,24.8986,25.7731,541981.41110514,0
+IEP.US,D,20151231,000000,25.5167,25.723,25.105,25.4327,604414.80881017,0
+IEP.US,D,20160104,000000,25.321,26.4778,25.0308,26.4572,300399.77711468,0
+IEP.US,D,20160105,000000,26.6733,27.027,26.2125,26.3696,244357.17319945,0
+IEP.US,D,20160106,000000,26.0258,26.4053,25.8346,25.8766,244409.79536276,0
+IEP.US,D,20160107,000000,25.5819,25.9874,24.6851,24.7647,478627.6853526,0
+IEP.US,D,20160108,000000,25.0915,25.2157,24.7647,24.8146,149525.31720864,0
+IEP.US,D,20160111,000000,24.895,24.9495,23.5276,24.4217,283730.86717381,0
+IEP.US,D,20160112,000000,24.4824,24.9343,24.0921,24.4039,165388.10039256,0
+IEP.US,D,20160113,000000,24.4449,24.6592,23.3365,23.5767,451236.16992385,0
+IEP.US,D,20160114,000000,23.4856,24.5378,22.6058,24.2234,617935.34591695,0
+IEP.US,D,20160115,000000,23.1936,24.11,22.9444,23.9876,433692.83637581,0
+IEP.US,D,20160119,000000,24.2413,24.2413,21.7734,22.2164,508332.3367256,0
+IEP.US,D,20160120,000000,21.4698,22.0628,20.3301,21.9806,692904.01469249,0
+IEP.US,D,20160121,000000,21.9718,22.404,21.7422,21.8191,193749.20717064,0
+IEP.US,D,20160122,000000,21.9253,22.5335,21.9253,22.5068,121197.79904544,0
+IEP.US,D,20160125,000000,22.4907,22.8211,21.5743,21.9458,149031.56457002,0
+IEP.US,D,20160126,000000,21.9887,22.3334,21.4144,21.8065,160685.69431037,0
+IEP.US,D,20160127,000000,21.7565,21.9887,21.401,21.7511,211948.6383292,0
+IEP.US,D,20160128,000000,21.9351,21.9396,21.4162,21.5858,139240.48333461,0
+IEP.US,D,20160129,000000,21.5858,22.279,21.5233,21.844,295485.76275879,0
+IEP.US,D,20160201,000000,21.8646,22.4853,21.7609,22.2164,377080.34562823,0
+IEP.US,D,20160202,000000,22.1299,22.212,21.2126,21.3278,254360.98232906,0
+IEP.US,D,20160203,000000,21.3278,21.5824,21.1598,21.3278,114533.81785468,0
+IEP.US,D,20160204,000000,21.2376,22.2415,21.1598,22.0111,147134.9274502,0
+IEP.US,D,20160205,000000,21.8941,22.0217,21.1643,21.1839,135723.75535742,0
+IEP.US,D,20160208,000000,21.1598,21.3009,19.9604,20.1961,609210.1433935,0
+IEP.US,D,20160209,000000,19.637,20.4498,19.3128,19.562,474622.80283928,0
+IEP.US,D,20160210,000000,19.4906,19.9139,18.015,18.5446,446108.30805329,0
+IEP.US,D,20160211,000000,17.6319,18.6608,17.6319,18.434,362256.57026438,0
+IEP.US,D,20160212,000000,18.8117,19.5914,18.3374,19.5004,334928.87320389,0
+IEP.US,D,20160216,000000,19.9139,21.2376,19.9139,21.1643,340437.40604303,0
+IEP.US,D,20160217,000000,21.4698,22.6515,21.2376,22.5068,482831.86031419,0
+IEP.US,D,20160218,000000,22.8175,23.0212,22.0601,22.756,315944.5880778,0
+IEP.US,D,20160219,000000,23.0104,23.0104,19.5459,20.2265,964825.12487704,0
+IEP.US,D,20160222,000000,19.8148,20.9356,19.8148,20.7141,559966.99474902,0
+IEP.US,D,20160223,000000,20.7141,21.1116,20.7141,20.9892,179205.33693073,0
+IEP.US,D,20160224,000000,20.59,21.4243,20.3971,21.267,287478.23697312,0
+IEP.US,D,20160225,000000,21.4948,21.602,20.8303,21.5127,140138.4189722,0
+IEP.US,D,20160226,000000,21.5743,23.8402,21.5743,23.8107,606839.90680398,0
+IEP.US,D,20160229,000000,25.0308,25.9919,23.659,24.6851,943126.87966923,0
+IEP.US,D,20160301,000000,25.6185,26.4474,24.4806,26.2579,664269.72051345,0
+IEP.US,D,20160302,000000,26.6537,28.0587,26.4153,27.9854,1214399.7295868,0
+IEP.US,D,20160303,000000,28.2168,28.3025,26.7324,26.918,552161.00065258,0
+IEP.US,D,20160304,000000,27.1985,28.2131,26.9689,28.2051,279762.93213684,0
+IEP.US,D,20160307,000000,28.4293,28.6177,27.5942,27.7487,195101.70872952,0
+IEP.US,D,20160308,000000,27.5665,27.9702,26.3661,26.7751,399180.53459403,0
+IEP.US,D,20160309,000000,26.7956,27.4773,26.7537,26.8939,164588.69135859,0
+IEP.US,D,20160310,000000,27.1565,27.211,26.3768,26.7537,132256.29068206,0
+IEP.US,D,20160311,000000,27.1771,27.4825,26.9645,27.1521,131791.64817631,0
+IEP.US,D,20160314,000000,27.1806,27.6558,26.7055,26.7395,156137.7958566,0
+IEP.US,D,20160315,000000,26.5626,27.1404,26.3928,26.7956,176059.20333764,0
+IEP.US,D,20160316,000000,26.7956,28.0908,26.7956,27.9246,400312.47091524,0
+IEP.US,D,20160317,000000,28.1265,28.3962,27.7961,27.7961,522948.98229772,0
+IEP.US,D,20160318,000000,28.0167,28.0595,27.3745,27.6326,228766.45779601,0
+IEP.US,D,20160321,000000,27.6067,27.8433,27.4878,27.7022,221893.10757253,0
+IEP.US,D,20160322,000000,27.6183,27.9371,27.3048,27.746,245520.45889455,0
+IEP.US,D,20160323,000000,27.9327,27.9961,26.943,26.9484,189062.47577539,0
+IEP.US,D,20160324,000000,26.7324,27.4406,26.3607,27.3629,166355.4525009,0
+IEP.US,D,20160328,000000,27.2825,27.3664,26.818,26.8341,153732.85103171,0
+IEP.US,D,20160329,000000,26.7324,27.4067,26.3562,27.135,155834.37870224,0
+IEP.US,D,20160330,000000,27.135,27.6281,26.3554,26.5063,222066.64874938,0
+IEP.US,D,20160331,000000,26.4232,27.1941,26.4232,26.7537,165697.11564938,0
+IEP.US,D,20160401,000000,26.7537,26.9395,26.0964,26.2821,185004.97109876,0
+IEP.US,D,20160404,000000,26.5028,26.5152,25.7087,25.9462,190559.40837822,0
+IEP.US,D,20160405,000000,25.756,26.1768,25.4595,25.6623,239314.40248655,0
+IEP.US,D,20160406,000000,25.7481,26.1839,25.4595,26.0544,240045.51467028,0
+IEP.US,D,20160407,000000,25.8079,26.116,25.0603,25.4033,264695.07950491,0
+IEP.US,D,20160408,000000,25.6578,26.3027,25.498,25.8006,202535.98882136,0
+IEP.US,D,20160411,000000,25.8284,26.4268,25.6864,25.8963,134064.4777827,0
+IEP.US,D,20160412,000000,26.1463,26.3634,25.9257,26.2044,185347.57497046,0
+IEP.US,D,20160413,000000,26.308,26.6171,26.308,26.4153,107271.95931918,0
+IEP.US,D,20160414,000000,26.4572,26.5197,26.0544,26.2098,117136.93550732,0
+IEP.US,D,20160415,000000,26.4572,26.4983,25.8837,26.0195,80759.345979609,0
+IEP.US,D,20160418,000000,25.8329,26.8127,25.7731,26.2866,132851.9287858,0
+IEP.US,D,20160419,000000,26.3518,26.7324,26.3518,26.6171,124096.49650897,0
+IEP.US,D,20160420,000000,26.6259,26.7019,26.3527,26.5876,101465.60742818,0
+IEP.US,D,20160421,000000,26.6635,26.7903,26.308,26.3768,161825.46797506,0
+IEP.US,D,20160422,000000,26.6054,26.6054,26.158,26.3241,119298.92268463,0
+IEP.US,D,20160425,000000,26.308,26.45,25.9462,26.0409,80818.685865884,0
+IEP.US,D,20160426,000000,26.3027,26.3027,25.8882,26.1463,61878.065939124,0
+IEP.US,D,20160427,000000,26.0991,26.2277,25.8194,26.007,122199.85938914,0
+IEP.US,D,20160428,000000,26.0964,26.6233,25.7579,26.2633,252342.3065752,0
+IEP.US,D,20160429,000000,26.4804,26.5134,25.6721,25.8329,157954.93992121,0
+IEP.US,D,20160502,000000,26.308,26.6635,26.0428,26.5152,235634.20991699,0
+IEP.US,D,20160503,000000,26.3928,26.5063,25.8168,25.8882,130163.71997548,0
+IEP.US,D,20160504,000000,26.116,27.0832,25.9355,26.5492,421291.91976478,0
+IEP.US,D,20160505,000000,25.8837,26.4644,24.1904,24.378,586322.86121919,0
+IEP.US,D,20160506,000000,24.0894,24.0894,22.1665,23.4945,824290.36024934,0
+IEP.US,D,20160509,000000,23.2471,24.4967,23.2364,24.1832,394884.5507518,0
+IEP.US,D,20160510,000000,24.2984,24.5681,23.3221,24.3091,399545.53087564,0
+IEP.US,D,20160511,000000,24.2198,24.4012,23.533,23.6196,192952.03737766,0
+IEP.US,D,20160512,000000,23.6018,24.1315,22.948,22.948,301820.57552379,0
+IEP.US,D,20160513,000000,22.9444,23.7081,22.7702,22.9881,167421.33121286,0
+IEP.US,D,20160516,000000,23.1828,23.207,22.8702,22.9881,167091.04316661,0
+IEP.US,D,20160517,000000,22.9881,23.6062,22.4568,22.8917,404366.61673039,0
+IEP.US,D,20160518,000000,22.756,23.5928,22.6657,23.5749,263303.39122869,0
+IEP.US,D,20160519,000000,23.3839,23.6786,23.3427,23.499,176051.36599417,0
+IEP.US,D,20160520,000000,23.6607,24.1992,23.5714,23.9813,179274.75340146,0
+IEP.US,D,20160523,000000,23.7885,24.176,23.6116,23.7669,120045.7095553,0
+IEP.US,D,20160524,000000,23.6375,24.1832,23.6375,23.6607,183726.36449261,0
+IEP.US,D,20160525,000000,23.533,23.9608,23.533,23.759,119348.18598645,0
+IEP.US,D,20160526,000000,23.6062,23.9643,23.4347,23.5195,110194.16881312,0
+IEP.US,D,20160527,000000,23.533,23.7447,23.2051,23.6723,138391.81099881,0
+IEP.US,D,20160531,000000,23.8107,24.1073,23.6723,23.6723,77668.073790817,0
+IEP.US,D,20160601,000000,23.8465,24.0376,23.6232,24.0144,90977.002623907,0
+IEP.US,D,20160602,000000,23.9724,24.1073,23.6411,23.7929,107462.29480347,0
+IEP.US,D,20160603,000000,23.6617,23.8527,23.3141,23.8259,122159.5530513,0
+IEP.US,D,20160606,000000,23.7188,25.054,23.5437,24.9191,237121.06593535,0
+IEP.US,D,20160607,000000,24.9191,25.0576,24.3475,24.7102,127674.80361341,0
+IEP.US,D,20160608,000000,24.8539,24.9397,24.4083,24.5896,129750.58001255,0
+IEP.US,D,20160609,000000,24.477,25.4541,24.4083,24.879,280017.08598938,0
+IEP.US,D,20160610,000000,24.879,24.9308,23.842,24.2163,136331.70928662,0
+IEP.US,D,20160613,000000,24.0251,24.1671,23.6455,23.7858,70735.383681076,0
+IEP.US,D,20160614,000000,23.5535,23.6723,23.2051,23.3338,124108.81233442,0
+IEP.US,D,20160615,000000,23.2919,23.7777,23.2703,23.2757,111878.07803874,0
+IEP.US,D,20160616,000000,23.2007,23.3695,23.0122,23.0345,92386.604828068,0
+IEP.US,D,20160617,000000,22.9632,23.5982,22.9632,23.4151,300478.15054939,0
+IEP.US,D,20160620,000000,23.8465,23.9635,23.4677,23.6455,177412.82451701,0
+IEP.US,D,20160621,000000,23.8027,23.9385,23.1757,23.3409,180959.78224757,0
+IEP.US,D,20160622,000000,23.3981,23.6607,23.1489,23.2971,257668.34127354,0
+IEP.US,D,20160623,000000,23.8215,24.1992,23.5115,23.8831,265070.152371,0
+IEP.US,D,20160624,000000,23.3141,23.8679,23.1614,23.1614,173067.57737297,0
+IEP.US,D,20160627,000000,23.1489,23.1489,22.2307,22.3344,266181.93552328,0
+IEP.US,D,20160628,000000,22.346,22.973,22.2307,22.4746,262123.31122615,0
+IEP.US,D,20160629,000000,22.5183,23.3695,22.5183,22.9632,214598.78004267,0
+IEP.US,D,20160630,000000,23.0104,23.533,22.8872,23.533,120604.40018269,0
+IEP.US,D,20160701,000000,23.4714,23.8465,23.3419,23.5017,104147.09851552,0
+IEP.US,D,20160705,000000,23.5419,23.5419,23.006,23.1186,253821.3252501,0
+IEP.US,D,20160706,000000,22.8917,23.3436,22.5613,22.7925,126340.21598247,0
+IEP.US,D,20160707,000000,22.7792,23.0534,22.6095,22.9515,120299.86340785,0
+IEP.US,D,20160708,000000,23.0793,23.6009,22.9793,23.5276,107520.51506924,0
+IEP.US,D,20160711,000000,23.5276,23.758,23.3052,23.3981,145798.10057827,0
+IEP.US,D,20160712,000000,23.6455,24.2243,23.4937,23.8107,260082.24306239,0
+IEP.US,D,20160713,000000,24.1296,24.1832,23.6509,23.8716,140681.43491264,0
+IEP.US,D,20160714,000000,23.967,24.0555,23.6509,23.7348,228300.69566977,0
+IEP.US,D,20160715,000000,23.7348,23.8991,23.5276,23.8259,111324.98551384,0
+IEP.US,D,20160718,000000,23.7081,23.8813,23.5793,23.7553,135974.55034847,0
+IEP.US,D,20160719,000000,23.6285,23.8375,23.3597,23.667,170187.91345789,0
+IEP.US,D,20160720,000000,23.6964,23.6964,23.4624,23.533,116633.10628423,0
+IEP.US,D,20160721,000000,23.4893,23.8598,23.2258,23.558,111597.05329431,0
+IEP.US,D,20160722,000000,23.3839,23.5276,23.1061,23.2444,107642.55370328,0
+IEP.US,D,20160725,000000,23.1713,23.4025,22.9015,22.9408,152093.72662591,0
+IEP.US,D,20160726,000000,22.9408,23.4445,22.9141,23.2258,94681.826844374,0
+IEP.US,D,20160727,000000,23.2427,23.4445,22.9444,22.9881,183447.57898916,0
+IEP.US,D,20160728,000000,23.006,23.4195,23.006,23.3839,230508.5872874,0
+IEP.US,D,20160729,000000,23.2007,23.3981,23.0962,23.3115,300226.23593784,0
+IEP.US,D,20160801,000000,23.533,24.9585,23.4276,24.67,800170.3759092,0
+IEP.US,D,20160802,000000,24.7753,25.5988,24.2529,25.4229,587201.76330836,0
+IEP.US,D,20160803,000000,25.6399,25.7105,24.4047,24.4994,195470.06387262,0
+IEP.US,D,20160804,000000,24.2305,24.2538,23.0319,23.2311,476428.75069894,0
+IEP.US,D,20160805,000000,23.1311,25.054,23.0962,24.4039,337514.0769286,0
+IEP.US,D,20160808,000000,24.5887,24.7227,24.4047,24.5681,131573.32217964,0
+IEP.US,D,20160809,000000,24.5798,25.2399,24.5798,25.0969,135986.86617392,0
+IEP.US,D,20160810,000000,25.2658,26.0571,25.2658,25.3416,277203.47968353,0
+IEP.US,D,20160811,000000,25.9455,26.2723,24.7396,24.9736,262615.94424429,0
+IEP.US,D,20160812,000000,24.9843,26.3474,24.9843,25.5792,568460.43582985,0
+IEP.US,D,20160815,000000,25.7105,26.4956,25.689,26.4688,260793.2020772,0
+IEP.US,D,20160816,000000,26.2804,27.0574,26.0705,26.7948,227557.26766057,0
+IEP.US,D,20160817,000000,27.0627,27.0627,26.1062,26.1062,164443.14069414,0
+IEP.US,D,20160818,000000,24.8674,25.3416,24.1109,24.4458,1058901.2370332,0
+IEP.US,D,20160819,000000,23.8929,23.9939,23.3017,23.5678,412497.30077059,0
+IEP.US,D,20160822,000000,23.3285,23.4374,21.9601,22.3075,851655.0047862,0
+IEP.US,D,20160823,000000,22.255,23.0104,22.255,22.613,308116.20157145,0
+IEP.US,D,20160824,000000,22.4237,22.8587,22.0576,22.1209,332443.31570331,0
+IEP.US,D,20160825,000000,22.0522,22.5041,21.919,21.919,305078.67116645,0
+IEP.US,D,20160826,000000,21.919,22.2575,21.0607,21.4725,497360.05586715,0
+IEP.US,D,20160829,000000,22.1235,22.8096,21.6689,22.6835,1432149.1217045,0
+IEP.US,D,20160830,000000,23.0141,23.5793,22.7015,23.2239,661585.99018512,0
+IEP.US,D,20160831,000000,23.2963,23.5722,22.8175,23.2963,181493.84122405,0
+IEP.US,D,20160901,000000,23.1489,23.4589,22.6835,22.7167,213456.76713699,0
+IEP.US,D,20160902,000000,22.546,23.2454,22.546,22.756,147489.84714736,0
+IEP.US,D,20160906,000000,22.7417,23.3499,22.6488,22.7693,235478.58266808,0
+IEP.US,D,20160907,000000,22.7783,23.0274,22.4308,22.479,171257.15103133,0
+IEP.US,D,20160908,000000,22.4201,23.0685,22.4201,22.8157,317615.06185748,0
+IEP.US,D,20160909,000000,22.8157,22.9515,22.1522,22.3798,375959.60551198,0
+IEP.US,D,20160912,000000,22.178,22.4826,22.1522,22.4308,135770.77941825,0
+IEP.US,D,20160913,000000,22.3442,22.6014,22.3031,22.4612,261155.95911782,0
+IEP.US,D,20160914,000000,22.3673,22.6613,21.919,21.9378,246881.91741739,0
+IEP.US,D,20160915,000000,22.1432,22.2281,21.7672,21.8976,176814.94717228,0
+IEP.US,D,20160916,000000,21.919,22.4416,21.7672,22.3075,134005.13789644,0
+IEP.US,D,20160919,000000,22.4335,22.4612,22.1924,22.3798,109917.62255067,0
+IEP.US,D,20160920,000000,22.2995,22.362,22.0522,22.2174,140710.54504552,0
+IEP.US,D,20160921,000000,22.1101,22.3673,21.9725,22.2496,136125.6991154,0
+IEP.US,D,20160922,000000,22.3754,22.5853,22.2405,22.2808,86136.88322074,0
+IEP.US,D,20160923,000000,22.1432,22.5362,22.1432,22.5201,103047.63118869,0
+IEP.US,D,20160926,000000,22.178,22.68,22.178,22.3075,423413.60060423,0
+IEP.US,D,20160927,000000,22.2763,22.7015,21.919,22.0163,661055.29007013,0
+IEP.US,D,20160928,000000,22.1817,22.3246,21.8386,22.1977,123481.8248568,0
+IEP.US,D,20160929,000000,22.2102,22.3673,22.0522,22.3031,126776.86797581,0
+IEP.US,D,20160930,000000,22.5201,22.672,22.1753,22.613,212201.67256124,0
+IEP.US,D,20161003,000000,22.4558,22.8096,22.2763,22.2995,180959.78224757,0
+IEP.US,D,20161004,000000,22.3075,22.5237,22.2799,22.4416,78347.683431743,0
+IEP.US,D,20161005,000000,22.2808,22.3852,22.1655,22.1924,93760.379176365,0
+IEP.US,D,20161006,000000,22.3852,22.3852,21.8297,21.9271,134936.6621489,0
+IEP.US,D,20161007,000000,22.0163,22.1235,21.4939,21.5573,116813.36518404,0
+IEP.US,D,20161010,000000,21.5225,21.7377,21.2045,21.2616,152254.95197731,0
+IEP.US,D,20161011,000000,21.2482,21.6734,21.1974,21.3519,148334.04100116,0
+IEP.US,D,20161012,000000,21.334,21.5706,20.975,21.0285,196095.93172975,0
+IEP.US,D,20161013,000000,20.8731,21.0152,20.6293,20.8196,180555.59924861,0
+IEP.US,D,20161014,000000,20.5864,20.9973,20.5712,20.5712,159201.077533,0
+IEP.US,D,20161017,000000,20.4605,20.7338,20.3159,20.6133,141342.01100514,0
+IEP.US,D,20161018,000000,20.824,20.9696,20.3552,20.9535,88450.019164978,0
+IEP.US,D,20161019,000000,21.025,21.1778,20.8133,21.0562,62517.369242204,0
+IEP.US,D,20161020,000000,21.1133,21.6449,20.7571,21.476,125723.3050893,0
+IEP.US,D,20161021,000000,21.5172,21.8788,21.3911,21.5573,109381.32433319,0
+IEP.US,D,20161024,000000,21.5573,21.7859,21.4725,21.5841,161115.62858074,0
+IEP.US,D,20161025,000000,21.4805,21.919,21.4805,21.919,130528.71625709,0
+IEP.US,D,20161026,000000,21.8164,22.07,21.7957,21.911,100154.53182765,0
+IEP.US,D,20161027,000000,21.7751,21.911,21.5878,21.61,172749.60515218,0
+IEP.US,D,20161028,000000,21.5841,21.8806,21.3599,21.3635,110874.89807453,0
+IEP.US,D,20161031,000000,21.4189,21.8931,21.3599,21.4189,254903.99826949,0
+IEP.US,D,20161101,000000,21.4805,21.8029,21.4448,21.4725,140451.91271102,0
+IEP.US,D,20161102,000000,21.5618,21.718,21.1357,21.476,138040.25016314,0
+IEP.US,D,20161103,000000,21.0955,21.3466,20.5204,20.9794,215126.12129617,0
+IEP.US,D,20161104,000000,21.1822,22.2174,21.0268,21.3385,178770.92417838,0
+IEP.US,D,20161107,000000,21.6582,21.9271,21.2786,21.4224,283085.96576826,0
+IEP.US,D,20161108,000000,21.4725,21.593,21.0696,21.4939,257438.8190719,0
+IEP.US,D,20161109,000000,21.6752,22.9202,21.4715,22.5898,466716.04289822,0
+IEP.US,D,20161110,000000,22.7648,23.9635,22.6478,23.4606,823124.83531326,0
+IEP.US,D,20161111,000000,24.2413,25.1737,23.5714,25.1236,1064256.3818644,0
+IEP.US,D,20161114,000000,25.4568,26.3187,25.4568,26.3187,641142.83955304,0
+IEP.US,D,20161115,000000,26.1954,26.1954,24.9808,25.8936,520640.32483548,0
+IEP.US,D,20161116,000000,25.8579,25.8579,25.0308,25.2157,251212.60949499,0
+IEP.US,D,20161117,000000,25.2773,25.7525,25.1986,25.5711,172918.66784704,0
+IEP.US,D,20161118,000000,25.6765,25.8427,25.3818,25.6765,219316.8608118,0
+IEP.US,D,20161121,000000,25.8472,26.0981,25.6829,25.9821,264513.7009846,0
+IEP.US,D,20161122,000000,26.0928,26.4206,25.9865,26.3464,325069.49511824,0
+IEP.US,D,20161123,000000,26.384,26.6134,26.0053,26.6134,154300.49862306,0
+IEP.US,D,20161125,000000,26.6252,27.0734,26.5546,27.0109,173033.98875811,0
+IEP.US,D,20161128,000000,27.0109,27.0109,25.8579,26.0981,246853.926905,0
+IEP.US,D,20161129,000000,26.0642,26.0642,25.6399,25.8579,142063.0466044,0
+IEP.US,D,20161130,000000,26.0571,26.827,25.8579,26.6948,274685.45318858,0
+IEP.US,D,20161201,000000,26.6608,27.1038,26.5126,26.5313,151370.45178566,0
+IEP.US,D,20161202,000000,26.384,26.433,25.998,26.0642,130528.71625709,0
+IEP.US,D,20161205,000000,26.3152,26.5269,26.2205,26.384,96063.438536141,0
+IEP.US,D,20161206,000000,26.2919,26.6787,26.116,26.6706,125981.93742383,0
+IEP.US,D,20161207,000000,26.7073,27.6513,26.5411,27.5942,368748.12989879,0
+IEP.US,D,20161208,000000,27.6513,28.7391,27.4825,28.6651,389776.84205014,0
+IEP.US,D,20161209,000000,28.6705,29.9199,28.6705,29.335,643588.09071578,0
+IEP.US,D,20161212,000000,29.5895,29.5895,28.3971,28.5311,323564.72517193,0
+IEP.US,D,20161213,000000,28.6998,28.8134,28.1801,28.632,227513.60246125,0
+IEP.US,D,20161214,000000,28.4293,28.7955,28.1649,28.4713,179556.8977664,0
+IEP.US,D,20161215,000000,28.2632,28.8134,28.2168,28.2354,241453.99725394,0
+IEP.US,D,20161216,000000,28.6472,28.8036,27.9818,28.2569,104788.64105959,0
+IEP.US,D,20161219,000000,28.0739,28.6187,26.8135,27.3271,336204.12094856,0
+IEP.US,D,20161220,000000,27.2146,27.9255,27.2146,27.5058,240403.79322892,0
+IEP.US,D,20161221,000000,27.6014,27.6764,26.6439,26.7429,248712.49692795,0
+IEP.US,D,20161222,000000,27.2799,28.8821,27.0333,28.7642,907770.38403364,0
+IEP.US,D,20161223,000000,28.7428,29.3438,28.4061,29.2795,347794.43232065,0
+IEP.US,D,20161227,000000,29.3438,29.7198,28.4892,28.707,320704.09480528,0
+IEP.US,D,20161228,000000,28.6553,28.9063,28.4436,28.6096,277310.96325113,0
+IEP.US,D,20161229,000000,28.7955,29.0509,27.7371,27.8014,252917.79151003,0
+IEP.US,D,20161230,000000,27.7022,27.8853,27.3629,27.6683,420335.7638614,0
+IEP.US,D,20170103,000000,27.8068,28.6187,27.4692,28.4641,278570.53630887,0
+IEP.US,D,20170104,000000,28.9607,29.5332,28.6998,29.1822,250493.81313671,0
+IEP.US,D,20170105,000000,29.2322,29.3323,28.5623,28.6964,159748.57195542,0
+IEP.US,D,20170106,000000,28.8134,29.25,28.5391,28.7293,232809.40740619,0
+IEP.US,D,20170109,000000,28.6937,28.7116,28.2168,28.4247,169978.54442517,0
+IEP.US,D,20170110,000000,28.574,28.574,27.8647,28.2202,188226.11926506,0
+IEP.US,D,20170111,000000,28.1649,28.3962,28.0648,28.3497,90969.165280437,0
+IEP.US,D,20170112,000000,28.348,28.3962,28.1729,28.3882,97083.412807778,0
+IEP.US,D,20170113,000000,28.3962,28.3962,27.8193,28.0015,154289.3024181,0
+IEP.US,D,20170117,000000,27.7264,27.8853,26.5956,26.6323,477669.29020823,0
+IEP.US,D,20170118,000000,26.5822,26.868,26.3875,26.8645,182128.66604515,0
+IEP.US,D,20170119,000000,26.9101,27.5835,26.9101,27.1744,263050.35699665,0
+IEP.US,D,20170120,000000,27.2432,27.4655,26.918,27.2941,113703.05944684,0
+IEP.US,D,20170123,000000,27.0681,27.1975,26.9109,27.0752,114006.47660117,0
+IEP.US,D,20170124,000000,27.2387,27.3022,27.0297,27.2941,137929.40773407,0
+IEP.US,D,20170125,000000,27.3905,27.7022,27.3405,27.5772,303023.04793624,0
+IEP.US,D,20170126,000000,27.7772,28.2131,27.5798,28.1801,319949.47059113,0
+IEP.US,D,20170127,000000,28.1801,28.3962,28.0739,28.2256,281948.43134457,0
+IEP.US,D,20170130,000000,28.2078,28.2078,27.4878,27.6629,206705.45554757,0
+IEP.US,D,20170131,000000,27.4746,27.6683,27.1316,27.3959,188473.55539461,0
+IEP.US,D,20170201,000000,27.6818,27.7014,27.2459,27.4003,146178.77154682,0
+IEP.US,D,20170202,000000,27.3209,27.4905,27.0173,27.2199,146529.21276199,0
+IEP.US,D,20170203,000000,27.3959,27.6621,27.1833,27.5567,156797.25232859,0
+IEP.US,D,20170206,000000,27.5227,27.5227,26.0605,26.7304,407141.03631888,0
+IEP.US,D,20170207,000000,26.9654,26.9654,26.4393,26.5599,215457.52896292,0
+IEP.US,D,20170208,000000,26.0981,26.7769,26.0874,26.6466,253376.83591329,0
+IEP.US,D,20170209,000000,26.6948,26.8546,26.6948,26.7796,134673.5513324,0
+IEP.US,D,20170210,000000,26.7715,27.0082,26.2964,26.3562,187107.61838979,0
+IEP.US,D,20170213,000000,26.2964,26.384,25.5809,26.2464,342468.39762233,0
+IEP.US,D,20170214,000000,26.1669,26.3187,25.8793,26.0705,132484.69326319,0
+IEP.US,D,20170215,000000,26.1008,26.4206,25.7596,26.3562,168539.83208812,0
+IEP.US,D,20170216,000000,26.3875,26.3875,25.7766,26.0383,263821.77551822,0
+IEP.US,D,20170217,000000,25.8346,25.9668,25.6765,25.8472,349931.78784706,0
+IEP.US,D,20170221,000000,26.0419,26.1714,25.1737,25.372,588410.95344378,0
+IEP.US,D,20170222,000000,25.3461,26.6134,25.2166,25.7185,747516.86323463,0
+IEP.US,D,20170223,000000,25.7704,25.8543,24.9388,25.1969,313204.87672468,0
+IEP.US,D,20170224,000000,25.1647,25.4703,25.0263,25.3872,216517.80957239,0
+IEP.US,D,20170227,000000,25.5355,25.756,25.396,25.7097,235449.47253519,0
+IEP.US,D,20170228,000000,25.6829,26.0874,25.3987,25.9668,329755.10689299,0
+IEP.US,D,20170301,000000,25.973,26.0293,25.3229,25.6212,433577.51546474,0
+IEP.US,D,20170302,000000,25.5426,25.5426,24.4762,24.8414,677425.26133862,0
+IEP.US,D,20170303,000000,24.7075,25.2773,24.703,25.1647,250226.22383822,0
+IEP.US,D,20170306,000000,25.2112,25.3496,24.8602,25.1505,346515.8257145,0
+IEP.US,D,20170307,000000,25.28,25.28,24.9986,25.1236,299590.29149625,0
+IEP.US,D,20170308,000000,25.2067,25.4568,25.046,25.3112,413031.35974706,0
+IEP.US,D,20170309,000000,25.3738,25.6113,25.0701,25.3943,360504.36418852,0
+IEP.US,D,20170310,000000,25.4452,25.5399,24.8039,25.0523,251901.17609988,0
+IEP.US,D,20170313,000000,25.2568,25.3835,24.7887,24.9754,181577.81276124,0
+IEP.US,D,20170314,000000,24.7994,24.9209,24.528,24.5637,192992.3437155,0
+IEP.US,D,20170315,000000,24.6111,25.1621,24.6111,24.9513,175286.66519556,0
+IEP.US,D,20170316,000000,24.9861,25.146,24.7048,24.9093,144538.52752054,0
+IEP.US,D,20170317,000000,24.9228,25.0059,24.7236,24.8968,132773.55535109,0
+IEP.US,D,20170320,000000,24.8664,25.146,24.7352,24.9093,190606.43243904,0
+IEP.US,D,20170321,000000,24.7994,25.1183,24.159,24.2492,258202.40025001,0
+IEP.US,D,20170322,000000,24.3913,24.4262,24.1171,24.3618,168097.5819923,0
+IEP.US,D,20170323,000000,24.4145,24.8048,24.2198,24.335,128356.65249532,0
+IEP.US,D,20170324,000000,24.3502,24.4869,24.1322,24.3672,92095.50349917,0
+IEP.US,D,20170327,000000,24.2492,24.3547,23.8179,24.1171,199263.33811225,0
+IEP.US,D,20170328,000000,24.0983,24.2922,23.9876,24.2011,105506.31779737,0
+IEP.US,D,20170329,000000,24.1948,24.3243,24.1948,24.2671,81755.808220834,0
+IEP.US,D,20170330,000000,24.3002,24.3002,23.9983,24.1528,104909.56007314,0
+IEP.US,D,20170331,000000,24.1528,24.3788,24.0019,24.3243,163162.294847,0
+IEP.US,D,20170403,000000,24.259,24.3404,24.0447,24.3404,106509.49776157,0
+IEP.US,D,20170404,000000,24.1913,24.3966,24.0876,24.159,215318.69602144,0
+IEP.US,D,20170405,000000,24.2779,24.3672,23.9912,23.9912,159617.57635742,0
+IEP.US,D,20170406,000000,23.9912,24.3064,23.7134,23.7169,218080.79978448,0
+IEP.US,D,20170407,000000,23.6749,23.8358,23.558,23.7268,120511.47168154,0
+IEP.US,D,20170410,000000,23.6464,23.9608,23.5741,23.6411,269120.93932465,0
+IEP.US,D,20170411,000000,23.5901,23.7169,22.5826,23.1382,437274.50234174,0
+IEP.US,D,20170412,000000,23.1194,23.4044,22.8917,23.1194,184868.37739828,0
+IEP.US,D,20170413,000000,23.0918,23.199,22.7872,22.7872,228293.97794679,0
+IEP.US,D,20170417,000000,22.7872,22.9828,22.564,22.8398,209372.39156846,0
+IEP.US,D,20170418,000000,22.6595,22.9293,22.5818,22.8855,171466.52006404,0
+IEP.US,D,20170419,000000,22.9104,23.1247,22.5728,22.663,159379.09719182,0
+IEP.US,D,20170420,000000,22.6595,23.4231,22.3433,23.3615,356311.3854319,0
+IEP.US,D,20170421,000000,23.3526,23.5437,23.1007,23.2632,165343.31557273,0
+IEP.US,D,20170424,000000,23.4008,23.7643,23.4008,23.5473,187225.17854185,0
+IEP.US,D,20170425,000000,23.5938,23.7357,23.5562,23.6749,141778.66299849,0
+IEP.US,D,20170426,000000,23.6902,24.2046,23.4374,24.1403,263352.65453051,0
+IEP.US,D,20170427,000000,24.1913,25.0415,23.917,24.9272,389908.95726865,0
+IEP.US,D,20170428,000000,24.8289,25.3693,24.7048,25.0897,369528.50538434,0
+IEP.US,D,20170501,000000,25.2094,25.3183,25.0996,25.2568,174516.36629449,0
+IEP.US,D,20170502,000000,25.2711,25.5355,25.1121,25.2996,226168.93824584,0
+IEP.US,D,20170503,000000,25.4398,25.4398,24.5762,24.7003,349516.40864314,0
+IEP.US,D,20170504,000000,24.6423,25.3943,24.2404,24.7486,255964.27887898,0
+IEP.US,D,20170505,000000,24.9201,25.1621,24.7753,25.0478,246560.5863351,0
+IEP.US,D,20170508,000000,25.1621,25.4506,24.7288,25.221,307256.3330307,0
+IEP.US,D,20170509,000000,25.2399,25.564,23.9912,24.093,759604.28610685,0
+IEP.US,D,20170510,000000,24.1251,24.8539,24.1251,24.4217,371800.21537024,0
+IEP.US,D,20170511,000000,24.57,24.6111,24.1064,24.3198,288001.09974465,0
+IEP.US,D,20170512,000000,24.2055,24.5459,23.9126,24.3466,239640.21205081,0
+IEP.US,D,20170515,000000,24.3529,25.3256,24.3529,25.2372,273883.80491362,0
+IEP.US,D,20170516,000000,25.2532,25.3282,24.5226,24.7288,147044.23819004,0
+IEP.US,D,20170517,000000,24.5878,25.0674,23.7321,23.809,326335.78589894,0
+IEP.US,D,20170518,000000,23.8036,24.4047,23.5214,24.1171,241281.57569759,0
+IEP.US,D,20170519,000000,24.4047,24.4047,23.9616,24.0144,178516.77032583,0
+IEP.US,D,20170522,000000,24.1806,24.3574,24.0501,24.3181,122250.24231146,0
+IEP.US,D,20170523,000000,24.3466,24.3851,23.8947,23.976,162220.69401006,0
+IEP.US,D,20170524,000000,23.9643,24.1734,23.9055,24.0331,102745.33365483,0
+IEP.US,D,20170525,000000,24.0287,24.1376,23.6678,23.8117,225565.46279863,0
+IEP.US,D,20170526,000000,23.7196,24.1617,23.6142,23.8581,158978.27305433,0
+IEP.US,D,20170530,000000,23.8393,24.093,23.5696,23.7321,187253.16905424,0
+IEP.US,D,20170531,000000,23.7321,23.8393,23.315,23.3231,174336.10739467,0
+IEP.US,D,20170601,000000,23.4267,23.7885,23.3748,23.7125,133931.24294371,0
+IEP.US,D,20170602,000000,23.7169,23.8393,23.4856,23.6964,91988.019931577,0
+IEP.US,D,20170605,000000,23.6813,23.6813,23.282,23.4035,112088.56669195,0
+IEP.US,D,20170606,000000,23.3829,23.4347,23.3008,23.3998,123147.05832856,0
+IEP.US,D,20170607,000000,23.5249,23.6036,23.3043,23.3802,80740.312431181,0
+IEP.US,D,20170608,000000,23.3829,23.6813,23.257,23.433,84681.376576254,0
+IEP.US,D,20170609,000000,23.5401,23.9859,23.4714,23.8938,99042.748675356,0
+IEP.US,D,20170612,000000,23.7,24.1806,23.7,23.9412,152456.48366654,0
+IEP.US,D,20170613,000000,24.1064,24.3547,23.9697,24.1617,86234.290203871,0
+IEP.US,D,20170614,000000,24.0876,24.3181,24.0876,24.302,94526.199595464,0
+IEP.US,D,20170615,000000,24.1617,24.402,24.1617,24.402,90454.139852387,0
+IEP.US,D,20170616,000000,24.402,25.1835,24.3333,25.1835,350169.14739217,0
+IEP.US,D,20170619,000000,25.2372,25.2372,24.4735,24.7182,171064.57630607,0
+IEP.US,D,20170620,000000,24.7137,24.9004,24.5038,24.6013,106873.3744227,0
+IEP.US,D,20170621,000000,24.67,24.8771,24.4601,24.6352,112318.08889358,0
+IEP.US,D,20170622,000000,24.6352,24.7468,24.4601,24.5762,48372.083898782,0
+IEP.US,D,20170623,000000,24.6111,24.87,24.5959,24.8112,71577.338293887,0
+IEP.US,D,20170626,000000,24.8558,25.6185,24.8558,25.4586,229297.157911,0
+IEP.US,D,20170627,000000,25.4961,25.5934,24.5459,24.645,152224.72222391,0
+IEP.US,D,20170628,000000,24.67,25.054,24.57,24.987,225334.82097649,0
+IEP.US,D,20170629,000000,25.0549,25.4166,24.7798,24.979,140783.32037775,0
+IEP.US,D,20170630,000000,25.179,25.3398,24.8004,25.2604,123445.99700092,0
+IEP.US,D,20170703,000000,25.2532,25.2559,24.8763,24.9388,45156.53383496,0
+IEP.US,D,20170705,000000,24.979,25.0799,24.7987,24.8602,100312.39831755,0
+IEP.US,D,20170706,000000,24.8406,24.8406,24.619,24.8316,77371.374359441,0
+IEP.US,D,20170707,000000,24.8112,25.2282,24.7066,25.1246,53342.079279457,0
+IEP.US,D,20170710,000000,25.2282,25.28,24.7584,25.0308,84091.336574987,0
+IEP.US,D,20170711,000000,25.0398,25.1335,24.7584,25.0157,77679.269995774,0
+IEP.US,D,20170712,000000,25.1434,25.3291,24.996,25.0755,107198.06436646,0
+IEP.US,D,20170713,000000,25.4265,25.4265,25.1282,25.3791,78909.732920614,0
+IEP.US,D,20170714,000000,25.364,25.5256,25.3308,25.4417,95714.116941465,0
+IEP.US,D,20170717,000000,25.4764,25.5497,25.4086,25.5443,80165.947116856,0
+IEP.US,D,20170718,000000,25.7346,25.7346,25.2399,25.5006,85767.40845714,0
+IEP.US,D,20170719,000000,25.5355,25.7704,25.4327,25.6283,82213.7330036,0
+IEP.US,D,20170720,000000,25.6337,25.9168,25.439,25.9168,118506.23137363,0
+IEP.US,D,20170721,000000,25.7302,26.0632,25.7302,26.0392,91955.550937201,0
+IEP.US,D,20170724,000000,26.0632,26.1276,25.8006,25.8668,125245.22713761,0
+IEP.US,D,20170725,000000,25.9168,26.1598,25.7999,26.083,103989.23202562,0
+IEP.US,D,20170726,000000,26.1803,26.3572,26.0632,26.3572,90738.523458311,0
+IEP.US,D,20170727,000000,26.3964,26.5232,25.9168,25.9757,163612.38228628,0
+IEP.US,D,20170728,000000,25.9757,26.2089,25.0032,25.4461,266848.10971827,0
+IEP.US,D,20170731,000000,25.7409,26.2348,25.6132,26.0874,136186.15862217,0
+IEP.US,D,20170801,000000,26.308,26.308,25.5497,25.8668,103477.56545906,0
+IEP.US,D,20170802,000000,25.907,25.907,25.2282,25.2568,252675.95348295,0
+IEP.US,D,20170803,000000,25.3256,25.8409,25.2131,25.4086,120149.83426142,0
+IEP.US,D,20170804,000000,25.5006,26.1562,25.4265,25.9954,149745.88244631,0
+IEP.US,D,20170807,000000,26.1276,26.3625,25.6829,26.3125,252995.04532424,0
+IEP.US,D,20170808,000000,26.4053,27.579,26.2375,27.2851,613441.18924698,0
+IEP.US,D,20170809,000000,27.1877,27.2816,26.5323,27.1877,406252.05764525,0
+IEP.US,D,20170810,000000,27.1217,27.4773,26.634,27.2235,345423.07611064,0
+IEP.US,D,20170811,000000,27.0075,27.1798,26.6644,26.684,156834.19980496,0
+IEP.US,D,20170814,000000,26.9064,26.9064,26.2321,26.2375,144079.48311727,0
+IEP.US,D,20170815,000000,26.3339,26.342,25.932,26.0625,125652.76899807,0
+IEP.US,D,20170816,000000,26.0625,26.4099,25.5042,25.564,185661.06870928,0
+IEP.US,D,20170817,000000,25.3889,25.564,25.2282,25.2282,188339.20093513,0
+IEP.US,D,20170818,000000,25.28,25.4801,25.0157,25.1273,162736.83905861,0
+IEP.US,D,20170821,000000,25.1273,25.1273,24.6905,24.9826,218399.89162577,0
+IEP.US,D,20170822,000000,24.9326,25.3014,24.7504,25.1728,134766.47983355,0
+IEP.US,D,20170823,000000,25.1023,25.5157,25.088,25.4292,62174.765370501,0
+IEP.US,D,20170824,000000,25.5595,25.7462,25.4238,25.4747,99548.81713944,0
+IEP.US,D,20170825,000000,25.6355,25.8766,25.2166,25.8766,96145.170832332,0
+IEP.US,D,20170828,000000,25.6507,25.8766,25.4855,25.6998,131572.20255915,0
+IEP.US,D,20170829,000000,25.5184,25.8516,25.4934,25.6355,97232.322333714,0
+IEP.US,D,20170830,000000,25.7552,25.881,25.6704,25.7409,113812.78225541,0
+IEP.US,D,20170831,000000,25.8319,25.9615,25.6596,25.7203,76661.53496513,0
+IEP.US,D,20170901,000000,25.665,26.3554,25.665,26.2437,219599.00517672,0
+IEP.US,D,20170905,000000,26.283,26.342,25.7962,26.1669,115675.83076036,0
+IEP.US,D,20170906,000000,26.0526,26.8172,26.0526,26.7251,144799.39909604,0
+IEP.US,D,20170907,000000,26.7644,26.7644,26.2321,26.3063,99188.299339805,0
+IEP.US,D,20170908,000000,26.3339,26.701,26.3339,26.61,74182.695187519,0
+IEP.US,D,20170911,000000,26.6911,27.0109,26.6545,26.7251,130659.7118551,0
+IEP.US,D,20170912,000000,26.7796,26.9359,26.4411,26.634,83909.958054675,0
+IEP.US,D,20170913,000000,26.6134,27.2387,26.6001,27.061,145264.04160178,0
+IEP.US,D,20170914,000000,27.0931,27.2878,26.8206,26.9815,117683.31030925,0
+IEP.US,D,20170915,000000,27.0529,27.3878,26.9359,27.3387,141830.16554129,0
+IEP.US,D,20170918,000000,27.3834,27.4986,27.1771,27.2745,115934.46309487,0
+IEP.US,D,20170919,000000,27.2941,27.3878,27.0306,27.2039,80013.678729433,0
+IEP.US,D,20170920,000000,27.1127,27.3834,27.0342,27.1065,130588.05614337,0
+IEP.US,D,20170921,000000,27.1333,27.3655,27.0529,27.228,102094.8341468,0
+IEP.US,D,20170922,000000,27.3549,27.5442,27.2601,27.4986,123448.23624191,0
+IEP.US,D,20170925,000000,27.4844,27.5763,27.2681,27.4486,93424.493027637,0
+IEP.US,D,20170926,000000,27.4459,27.5835,27.3351,27.4379,85311.722915365,0
+IEP.US,D,20170927,000000,27.5164,27.5442,26.9359,27.4459,128564.90190753,0
+IEP.US,D,20170928,000000,27.5298,27.9478,27.1377,27.5844,325165.78248087,0
+IEP.US,D,20170929,000000,27.7666,27.8907,27.4773,27.5692,152113.87979484,0
+IEP.US,D,20171002,000000,27.7255,27.729,27.2976,27.3834,147797.74278369,0
+IEP.US,D,20171003,000000,27.5798,27.5889,27.3101,27.5763,132426.47299741,0
+IEP.US,D,20171004,000000,27.6397,27.7299,27.4209,27.7299,96203.391098111,0
+IEP.US,D,20171005,000000,27.7942,28.0621,27.7443,28.0015,114034.46711357,0
+IEP.US,D,20171006,000000,28.013,28.1372,27.8157,28.0934,80365.239565101,0
+IEP.US,D,20171009,000000,28.1425,28.2944,27.9836,28.0363,101757.82837757,0
+IEP.US,D,20171010,000000,28.1425,28.1729,27.8014,27.9255,78795.531630046,0
+IEP.US,D,20171011,000000,28.0157,28.1372,27.3878,27.8406,110814.43856777,0
+IEP.US,D,20171012,000000,27.6048,27.8371,27.5388,27.7362,77812.50483477,0
+IEP.US,D,20171013,000000,27.8371,27.9407,27.6656,27.8647,64604.341846298,0
+IEP.US,D,20171016,000000,27.9417,28.1337,27.8406,28.0934,104139.26117205,0
+IEP.US,D,20171017,000000,28.1176,28.2015,27.9478,28.0685,107582.09419651,0
+IEP.US,D,20171018,000000,28.1425,28.2944,28.0157,28.1577,97091.250151248,0
+IEP.US,D,20171019,000000,28.0309,28.181,27.9478,28.1577,62866.69083688,0
+IEP.US,D,20171020,000000,28.1676,29.058,28.1425,28.8928,188972.90613573,0
+IEP.US,D,20171023,000000,29.0223,29.042,28.1935,28.4855,123028.37855601,0
+IEP.US,D,20171024,000000,28.5105,28.7391,28.423,28.6293,116077.77451833,0
+IEP.US,D,20171025,000000,28.6454,28.7044,27.6791,28.0819,218583.50938707,0
+IEP.US,D,20171026,000000,28.0068,28.0068,27.5504,27.5763,192601.59616248,0
+IEP.US,D,20171027,000000,27.8264,27.8863,27.3878,27.595,192750.50568843,0
+IEP.US,D,20171030,000000,27.6397,27.8157,27.529,27.7031,98254.535846341,0
+IEP.US,D,20171031,000000,27.8157,27.8157,27.6048,27.7362,99543.219036961,0
+IEP.US,D,20171101,000000,28.1059,28.4892,27.821,28.114,165591.87132278,0
+IEP.US,D,20171102,000000,28.3033,28.5588,27.7639,28.0157,222134.94559962,0
+IEP.US,D,20171103,000000,29.1474,29.3992,28.131,29.1474,277909.96021636,0
+IEP.US,D,20171106,000000,29.1474,30.0941,29.1474,29.752,453095.85956731,0
+IEP.US,D,20171107,000000,29.8512,29.8512,29.2537,29.4198,123551.24132752,0
+IEP.US,D,20171108,000000,29.6154,29.8512,28.9884,29.2072,487033.79603477,0
+IEP.US,D,20171109,000000,29.6154,29.6154,29.0348,29.117,260096.79812883,0
+IEP.US,D,20171110,000000,28.9776,29.5404,28.5043,28.7312,213017.87590266,0
+IEP.US,D,20171113,000000,28.7312,28.7946,27.5629,27.7201,363697.52184243,0
+IEP.US,D,20171114,000000,27.5808,28.122,26.9296,27.2772,306306.8948503,0
+IEP.US,D,20171115,000000,27.3378,27.6031,26.6975,27.5173,160606.20125517,0
+IEP.US,D,20171116,000000,27.6415,27.8586,27.1636,27.1735,186853.46453725,0
+IEP.US,D,20171117,000000,27.2083,27.4138,26.9618,27.2699,135648.74078421,0
+IEP.US,D,20171120,000000,27.2449,27.3324,26.61,26.7859,270530.54152881,0
+IEP.US,D,20171121,000000,26.8314,27.2914,26.8314,27.1172,159092.4743449,0
+IEP.US,D,20171122,000000,27.1172,27.8586,27.1172,27.6683,166993.63618348,0
+IEP.US,D,20171124,000000,27.7416,28.2516,27.6014,27.6014,35825.616623304,0
+IEP.US,D,20171127,000000,27.729,27.7835,27.1833,27.3423,81547.558808622,0
+IEP.US,D,20171128,000000,27.2503,27.7058,27.2298,27.5138,149279.00069958,0
+IEP.US,D,20171129,000000,27.6361,28.014,27.4969,27.6415,149453.66149692,0
+IEP.US,D,20171130,000000,27.7951,27.8586,27.462,27.462,130488.40991926,0
+IEP.US,D,20171201,000000,27.3539,27.5692,26.9779,27.286,141370.00151754,0
+IEP.US,D,20171204,000000,27.3485,27.838,27.0842,27.111,196008.60133107,0
+IEP.US,D,20171205,000000,27.1369,27.6531,27.1369,27.3324,89484.54850306,0
+IEP.US,D,20171206,000000,27.2914,27.3378,26.827,27.0082,118348.36488372,0
+IEP.US,D,20171207,000000,27.0574,27.5692,27.0574,27.5692,97600.677476819,0
+IEP.US,D,20171208,000000,27.6486,27.6531,27.1887,27.3074,114125.15637373,0
+IEP.US,D,20171211,000000,27.3423,27.462,27.1521,27.2244,131378.50821338,0
+IEP.US,D,20171212,000000,27.2244,27.2244,26.919,26.9815,166910.78426679,0
+IEP.US,D,20171213,000000,26.9055,27.0842,26.7903,26.9055,178768.68493737,0
+IEP.US,D,20171214,000000,26.8314,26.944,26.6975,26.7564,160279.27207041,0
+IEP.US,D,20171215,000000,26.7153,26.7483,26.317,26.6259,289707.40138018,0
+IEP.US,D,20171218,000000,26.6975,27.1038,26.6975,26.7483,322308.51097569,0
+IEP.US,D,20171219,000000,26.6804,26.7297,26.3383,26.4563,226176.77558931,0
+IEP.US,D,20171220,000000,26.6259,26.9556,26.3875,26.827,249293.57996525,0
+IEP.US,D,20171221,000000,26.827,27.4719,26.7796,27.1172,303057.7561716,0
+IEP.US,D,20171222,000000,27.2503,27.4307,27.1565,27.2914,172842.53365332,0
+IEP.US,D,20171226,000000,27.1673,27.7915,27.1673,27.3423,217628.47310419,0
+IEP.US,D,20171227,000000,27.1476,27.4522,26.9055,27.1985,272654.46160928,0
+IEP.US,D,20171228,000000,27.2503,27.4325,27.0547,27.2449,183349.05238553,0
+IEP.US,D,20171229,000000,27.2646,27.6818,27.2646,27.3423,245962.70899036,0
+IEP.US,D,20180102,000000,27.5218,28.1176,27.4932,28.0461,228445.12671372,0
+IEP.US,D,20180103,000000,28.2104,28.5811,28.122,28.2175,278735.12052174,0
+IEP.US,D,20180104,000000,28.2569,29.0196,28.2453,28.8911,220555.16108011,0
+IEP.US,D,20180105,000000,29.0455,29.0455,28.3524,28.4838,297778.7455341,0
+IEP.US,D,20180108,000000,28.4775,28.5927,28.3328,28.5302,108831.59066977,0
+IEP.US,D,20180109,000000,28.5302,29.0447,28.5302,28.7731,200965.16126581,0
+IEP.US,D,20180110,000000,28.8955,29.2474,28.8339,29.0929,202501.28058599,0
+IEP.US,D,20180111,000000,29.2109,29.2474,28.9938,29.0607,164991.75473707,0
+IEP.US,D,20180112,000000,29.1956,29.3019,28.5346,28.8339,204540.10950877,0
+IEP.US,D,20180116,000000,29.0455,29.0455,28.565,28.8232,168313.66874799,0
+IEP.US,D,20180117,000000,28.8384,29.0196,28.565,28.8384,132423.11413592,0
+IEP.US,D,20180118,000000,28.7517,28.8384,28.6722,28.7937,94417.596407375,0
+IEP.US,D,20180119,000000,28.7937,29.1795,28.7651,29.1795,111366.41147218,0
+IEP.US,D,20180122,000000,29.1491,29.6064,29.0509,29.561,185300.55090964,0
+IEP.US,D,20180123,000000,29.7333,29.9218,29.561,29.9137,220191.28441898,0
+IEP.US,D,20180124,000000,30.0057,30.2567,29.4958,29.8449,282698.57707673,0
+IEP.US,D,20180125,000000,29.9012,30.0558,29.6743,29.8913,194156.74903109,0
+IEP.US,D,20180126,000000,30.0566,30.3764,29.9637,30.3764,227033.28526857,0
+IEP.US,D,20180129,000000,30.3764,30.8248,29.8717,29.928,271251.57712809,0
+IEP.US,D,20180130,000000,29.8503,30.1808,29.4787,29.7538,272934.36673321,0
+IEP.US,D,20180131,000000,29.9182,30.3567,29.8744,30.2567,146665.80646248,0
+IEP.US,D,20180201,000000,29.9932,30.5925,29.9218,30.3103,113254.09162802,0
+IEP.US,D,20180202,000000,30.1343,30.1977,29.4689,29.6145,174345.06435863,0
+IEP.US,D,20180205,000000,29.4063,29.6279,28.3176,28.3703,283783.48933712,0
+IEP.US,D,20180206,000000,27.822,28.9786,27.6317,28.8955,327388.22916495,0
+IEP.US,D,20180207,000000,29.0455,29.401,28.8491,29.2153,190992.70151007,0
+IEP.US,D,20180208,000000,29.3438,29.401,28.4365,28.4427,236423.5423665,0
+IEP.US,D,20180209,000000,28.7624,28.8134,27.7022,28.498,286059.677805,0
+IEP.US,D,20180212,000000,28.7624,29.075,28.2774,28.6954,172925.38557001,0
+IEP.US,D,20180213,000000,28.674,28.7723,28.4427,28.6954,60730.454930971,0
+IEP.US,D,20180214,000000,28.5097,28.8911,28.5097,28.8911,110223.27894601,0
+IEP.US,D,20180215,000000,29.142,29.335,28.7946,29.3144,98730.374557039,0
+IEP.US,D,20180216,000000,29.3546,29.8503,29.2412,29.3814,129214.28179507,0
+IEP.US,D,20180220,000000,29.2974,29.5261,28.8955,28.984,89727.506150639,0
+IEP.US,D,20180221,000000,29.0455,29.3626,28.9429,29.0241,79054.163964568,0
+IEP.US,D,20180222,000000,29.0241,29.5261,28.8955,29.0098,129714.75215668,0
+IEP.US,D,20180223,000000,29.226,29.401,28.949,29.401,94657.195193467,0
+IEP.US,D,20180226,000000,29.4063,29.5261,29.2778,29.4063,92827.735303397,0
+IEP.US,D,20180227,000000,29.4063,29.4528,28.8911,28.9161,113696.34172386,0
+IEP.US,D,20180228,000000,29.0196,29.0313,28.1587,28.1587,257686.25520147,0
+IEP.US,D,20180301,000000,29.401,30.2746,28.8911,29.1081,564443.23749107,0
+IEP.US,D,20180302,000000,29.1554,30.0423,29.1554,29.3921,379466.2569047,0
+IEP.US,D,20180305,000000,29.4063,31.048,29.4063,30.9792,538035.86847808,0
+IEP.US,D,20180306,000000,30.9533,32.0707,30.5684,31.7224,630650.87588729,0
+IEP.US,D,20180307,000000,31.4607,32.0331,31.2963,31.9948,406403.20641217,0
+IEP.US,D,20180308,000000,32.1199,32.394,31.8313,32.0117,540644.5842332,0
+IEP.US,D,20180309,000000,31.9948,32.2904,31.6027,31.7519,415963.64582546,0
+IEP.US,D,20180312,000000,31.726,31.909,30.6193,31.3151,305005.89583423,0
+IEP.US,D,20180313,000000,31.3222,31.4937,30.6845,30.9131,174152.48963337,0
+IEP.US,D,20180314,000000,30.8229,31.1204,30.6264,30.7855,155101.02727753,0
+IEP.US,D,20180315,000000,30.739,31.0033,30.371,30.9185,199329.3957215,0
+IEP.US,D,20180316,000000,30.9882,31.1355,30.8792,30.9239,97708.161044411,0
+IEP.US,D,20180319,000000,30.9721,31.04,30.3978,30.881,184868.37739828,0
+IEP.US,D,20180320,000000,30.7917,31.2526,30.7917,31.0677,187624.88305883,0
+IEP.US,D,20180321,000000,31.0185,31.0302,30.5308,30.7917,116854.79114238,0
+IEP.US,D,20180322,000000,30.7007,30.8444,30.2067,30.2067,151632.44298166,0
+IEP.US,D,20180323,000000,30.2603,30.4138,29.8083,29.8199,161023.81970009,0
+IEP.US,D,20180326,000000,30.0691,30.3344,29.7985,30.1923,123429.20269349,0
+IEP.US,D,20180327,000000,30.3496,30.7747,29.9585,30.1433,111836.6520804,0
+IEP.US,D,20180328,000000,30.1709,30.4674,29.9585,30.3496,105853.40015106,0
+IEP.US,D,20180329,000000,30.6631,30.813,30.2763,30.2808,123204.15897384,0
+IEP.US,D,20180402,000000,30.3139,31.533,30.2603,31.4553,291571.56950561,0
+IEP.US,D,20180403,000000,31.533,31.8527,31.0552,31.1731,199018.14122369,0
+IEP.US,D,20180404,000000,30.7917,32.1172,30.7917,32.0395,259900.86454207,0
+IEP.US,D,20180405,000000,32.0751,32.7825,32.0466,32.2967,169217.20248806,0
+IEP.US,D,20180406,000000,32.2494,32.2868,31.5857,31.8787,147679.06301114,0
+IEP.US,D,20180409,000000,32.0966,32.1118,31.6303,31.6894,115327.62878618,0
+IEP.US,D,20180410,000000,32.3842,32.8763,32.219,32.6182,187209.50385491,0
+IEP.US,D,20180411,000000,32.1332,32.6495,31.8902,32.1332,112404.29967174,0
+IEP.US,D,20180412,000000,32.3306,32.8192,32.1332,32.5735,160481.92338014,0
+IEP.US,D,20180413,000000,32.8817,32.8817,32.1975,32.6271,107552.98406362,0
+IEP.US,D,20180416,000000,32.9513,32.9933,32.6324,32.812,154837.91646101,0
+IEP.US,D,20180417,000000,32.9835,33.447,32.8477,32.9094,251173.42277764,0
+IEP.US,D,20180418,000000,32.9139,33.0791,32.5503,32.5503,150874.45990604,0
+IEP.US,D,20180419,000000,32.6388,32.6816,32.0913,32.2895,178770.92417838,0
+IEP.US,D,20180420,000000,32.4048,33.1042,32.336,33.1042,133604.31375895,0
+IEP.US,D,20180423,000000,33.2121,34.2089,33.1799,34.1999,321733.02604088,0
+IEP.US,D,20180424,000000,34.3741,34.4528,33.6409,34.0249,196992.74774685,0
+IEP.US,D,20180425,000000,34.1088,34.1088,33.2863,33.6105,157389.53157085,0
+IEP.US,D,20180426,000000,33.573,34.0758,33.4766,33.6382,178786.59886531,0
+IEP.US,D,20180427,000000,33.6453,34.0892,33.6453,33.9508,99031.552470399,0
+IEP.US,D,20180430,000000,33.9508,34.8573,33.9267,34.5867,264560.72504542,0
+IEP.US,D,20180501,000000,34.8573,35.9237,34.6573,35.888,331190.46036855,0
+IEP.US,D,20180502,000000,35.8282,35.9407,35.0369,35.7282,410375.61993112,0
+IEP.US,D,20180503,000000,35.9407,35.9407,35.069,35.387,243197.24636585,0
+IEP.US,D,20180504,000000,35.7014,36.8893,35.4888,36.5882,319324.72235449,0
+IEP.US,D,20180507,000000,36.7089,38.5586,36.5257,38.1183,418296.93493862,0
+IEP.US,D,20180508,000000,38.6114,38.6114,37.761,38.43,246746.4433374,0
+IEP.US,D,20180509,000000,38.489,38.8747,37.8789,38.2593,360396.88062093,0
+IEP.US,D,20180510,000000,38.6541,38.7542,37.2242,37.5118,479384.54880774,0
+IEP.US,D,20180511,000000,38.0995,38.0995,36.4776,37.9093,397092.44236943,0
+IEP.US,D,20180514,000000,37.8056,37.8056,36.2873,36.3748,377037.8000494,0
+IEP.US,D,20180515,000000,36.0792,36.5374,34.9912,36.4347,357846.38513159,0
+IEP.US,D,20180516,000000,36.5097,37.3716,36.2604,36.2873,208714.05471696,0
+IEP.US,D,20180517,000000,36.4722,36.9786,36.3087,36.717,104481.86504376,0
+IEP.US,D,20180518,000000,36.6625,37.1242,36.2212,37.0661,285815.60053691,0
+IEP.US,D,20180521,000000,37.2876,38.414,37.0983,37.9691,261264.56230591,0
+IEP.US,D,20180522,000000,37.9691,37.9691,36.4837,36.5802,265022.00868968,0
+IEP.US,D,20180523,000000,36.6302,37.2564,36.6302,37.1135,104609.50178027,0
+IEP.US,D,20180524,000000,37.1519,37.7619,37.0536,37.7619,170702.93888593,0
+IEP.US,D,20180525,000000,37.4528,37.8645,37.402,37.8056,103047.63118869,0
+IEP.US,D,20180529,000000,37.8012,37.8056,36.6196,37.1456,159039.85218161,0
+IEP.US,D,20180530,000000,37.3716,37.9351,37.0224,37.7119,101429.77957232,0
+IEP.US,D,20180531,000000,37.6253,37.8164,37.1902,37.4466,100798.31361271,0
+IEP.US,D,20180601,000000,37.5985,37.887,37.5985,37.8324,82999.706591623,0
+IEP.US,D,20180604,000000,38.0781,38.3514,37.9146,38.2737,166093.46130489,0
+IEP.US,D,20180605,000000,38.2737,38.6488,38.2362,38.5337,117140.29436881,0
+IEP.US,D,20180606,000000,38.6488,38.6488,38.3238,38.463,90166.397384978,0
+IEP.US,D,20180607,000000,38.6488,38.6837,38.154,38.2407,85144.899461498,0
+IEP.US,D,20180608,000000,38.2129,38.3085,37.9691,37.9691,121016.42052513,0
+IEP.US,D,20180611,000000,37.9415,38.7801,37.9415,38.7801,111702.2976209,0
+IEP.US,D,20180612,000000,38.84,39.7385,38.7577,39.4286,158999.54584375,0
+IEP.US,D,20180613,000000,39.634,39.634,38.9275,39.0802,110382.26505641,0
+IEP.US,D,20180614,000000,39.2982,39.5197,38.9757,39.5152,86019.323068686,0
+IEP.US,D,20180615,000000,39.5152,39.7385,39.1945,39.6616,93940.638076182,0
+IEP.US,D,20180618,000000,39.7385,39.7385,39.3106,39.5903,87458.035405736,0
+IEP.US,D,20180619,000000,39.2526,39.4929,38.8676,39.3294,154019.47387863,0
+IEP.US,D,20180620,000000,39.3079,39.6411,39.0802,39.3419,123950.94584451,0
+IEP.US,D,20180621,000000,39.3696,39.3696,38.7721,38.8239,90707.174084429,0
+IEP.US,D,20180622,000000,38.8239,39.4615,38.8185,39.1945,104948.74679049,0
+IEP.US,D,20180625,000000,39.2526,39.2847,38.4792,39.0025,175805.0494851,0
+IEP.US,D,20180626,000000,38.9659,39.4661,38.7596,39.3419,104022.82064049,0
+IEP.US,D,20180627,000000,39.4044,39.5635,38.8676,38.8676,90033.162545982,0
+IEP.US,D,20180628,000000,38.8676,38.8963,38.1692,38.6702,183064.66877961,0
+IEP.US,D,20180629,000000,38.7909,39.3902,38.6837,38.6837,97549.174934013,0
+IEP.US,D,20180702,000000,38.6783,39.14,38.4327,39.14,114964.87174555,0
+IEP.US,D,20180703,000000,39.3035,39.3035,38.8632,38.8676,58501.290523915,0
+IEP.US,D,20180705,000000,39.3035,39.8099,38.9221,39.7385,173806.52690017,0
+IEP.US,D,20180706,000000,39.7661,40.395,39.7661,40.2878,149824.25588102,0
+IEP.US,D,20180709,000000,40.511,40.511,40.1627,40.2556,166799.94183771,0
+IEP.US,D,20180710,000000,40.1627,40.5458,40.1189,40.462,159817.98842616,0
+IEP.US,D,20180711,000000,40.3155,40.4574,40.0377,40.202,117588.14256712,0
+IEP.US,D,20180712,000000,40.4495,40.7005,40.202,40.6799,79487.457096426,0
+IEP.US,D,20180713,000000,40.5602,41.6266,40.5602,41.6114,154861.42849144,0
+IEP.US,D,20180716,000000,41.7632,43.1173,41.6865,42.6072,286512.00448528,0
+IEP.US,D,20180717,000000,42.4715,42.8958,42.0143,42.134,192461.64360051,0
+IEP.US,D,20180718,000000,42.2902,42.4983,42.0795,42.3027,157961.65764418,0
+IEP.US,D,20180719,000000,42.459,42.5091,41.79,42.3125,228681.36663833,0
+IEP.US,D,20180720,000000,42.2982,42.694,41.8821,41.9374,291845.87652708,0
+IEP.US,D,20180723,000000,41.9213,42.3027,41.448,41.7409,185619.64275094,0
+IEP.US,D,20180724,000000,41.9865,42.1393,41.0997,41.4248,182115.23059921,0
+IEP.US,D,20180725,000000,41.415,41.6703,41.2354,41.5953,102595.3045084,0
+IEP.US,D,20180726,000000,41.774,42.3617,41.3872,41.4096,197765.28588892,0
+IEP.US,D,20180727,000000,41.4989,41.9,41.0442,41.1657,184581.75455136,0
+IEP.US,D,20180730,000000,41.3444,41.6176,40.9692,41.1693,143237.52850446,0
+IEP.US,D,20180731,000000,41.1693,41.9973,41.1693,41.9598,226688.44215587,0
+IEP.US,D,20180801,000000,41.9705,42.3679,41.4203,41.916,222166.29497351,0
+IEP.US,D,20180802,000000,42.3679,43.0744,42.1143,42.7431,281734.58382987,0
+IEP.US,D,20180803,000000,43.1084,43.1128,42.6011,42.7323,200160.15412936,0
+IEP.US,D,20180806,000000,43.002,43.5478,42.7377,43.5478,245480.15255669,0
+IEP.US,D,20180807,000000,43.9854,44.5722,43.4665,43.5264,449958.6829382,0
+IEP.US,D,20180808,000000,43.7344,44.0855,43.2317,43.7228,282485.84918253,0
+IEP.US,D,20180809,000000,44.0783,44.0783,43.337,43.5772,380920.64392869,0
+IEP.US,D,20180810,000000,43.2754,43.4264,42.4367,42.4966,325047.10270832,0
+IEP.US,D,20180813,000000,42.4787,43.2486,42.4787,42.9244,180167.09093659,0
+IEP.US,D,20180814,000000,42.9932,43.9381,42.9932,43.8488,155376.45391948,0
+IEP.US,D,20180815,000000,43.688,43.7756,43.1638,43.7095,137769.30200318,0
+IEP.US,D,20180816,000000,43.9595,44.2668,43.8364,44.2329,156188.17877891,0
+IEP.US,D,20180817,000000,44.3552,44.3552,43.688,44.1542,101864.19232467,0
+IEP.US,D,20180820,000000,44.3266,44.3266,43.3254,43.563,229198.63130736,0
+IEP.US,D,20180821,000000,43.387,43.6317,42.9637,43.0191,192888.21900941,0
+IEP.US,D,20180822,000000,43.0191,43.4147,42.5787,42.8137,142370.94224074,0
+IEP.US,D,20180823,000000,42.8252,42.9627,42.4822,42.652,148182.89223422,0
+IEP.US,D,20180824,000000,42.7404,43.0378,42.6261,42.8574,103049.87042968,0
+IEP.US,D,20180827,000000,43.0306,43.5416,42.8529,43.1128,151664.91197603,0
+IEP.US,D,20180828,000000,43.1861,43.2933,42.8574,42.8574,69971.802502968,0
+IEP.US,D,20180829,000000,43.1861,43.3182,42.9137,43.2638,128305.14995252,0
+IEP.US,D,20180830,000000,43.354,43.6523,43.1191,43.4147,84171.949250683,0
+IEP.US,D,20180831,000000,43.6085,43.7978,42.7475,42.7475,112303.53382713,0
+IEP.US,D,20180904,000000,42.7475,42.8137,39.6572,40.688,666400.35831688,0
+IEP.US,D,20180905,000000,40.6262,40.6701,36.5704,37.343,1160719.5249175,0
+IEP.US,D,20180906,000000,37.2868,37.6217,36.3409,36.3686,608883.21420874,0
+IEP.US,D,20180907,000000,36.4419,36.5517,35.0717,35.2673,943431.41644407,0
+IEP.US,D,20180910,000000,35.1727,36.7079,34.6161,36.5687,342225.43997475,0
+IEP.US,D,20180911,000000,36.7651,37.0705,36.215,36.3195,231323.67100831,0
+IEP.US,D,20180912,000000,36.5267,37.6887,36.523,37.5547,191915.26879858,0
+IEP.US,D,20180913,000000,37.7155,38.3942,37.426,37.4707,172849.2513763,0
+IEP.US,D,20180914,000000,37.7101,38.1442,37.6762,38.1271,146687.0792519,0
+IEP.US,D,20180917,000000,38.1495,38.5666,37.5091,37.5261,196895.34076372,0
+IEP.US,D,20180918,000000,37.5636,37.9825,36.4525,36.8419,260808.87676413,0
+IEP.US,D,20180919,000000,37.2323,37.7815,37.1027,37.6386,138096.23118793,0
+IEP.US,D,20180920,000000,37.6922,37.9111,37.2251,37.7869,140120.50504427,0
+IEP.US,D,20180921,000000,37.8941,38.3005,37.8441,38.2781,128901.90767677,0
+IEP.US,D,20180924,000000,38.3058,38.3184,37.8995,38.2728,102146.3366896,0
+IEP.US,D,20180925,000000,38.3942,39.5635,38.1977,39.5635,171032.10731168,0
+IEP.US,D,20180926,000000,39.6242,39.8885,38.4604,38.4604,141881.6680841,0
+IEP.US,D,20180927,000000,38.6568,39.0963,38.5943,39.0963,98738.211900511,0
+IEP.US,D,20180928,000000,39.0963,39.7278,39.0963,39.357,148543.41003387,0
+IEP.US,D,20181001,000000,39.4911,39.6536,38.9686,39.3919,107442.14163455,0
+IEP.US,D,20181002,000000,39.3732,39.508,38.5185,38.6399,113174.59857283,0
+IEP.US,D,20181003,000000,38.572,39.3615,38.572,38.9561,108103.83734753,0
+IEP.US,D,20181004,000000,38.7623,39.1427,38.3317,38.5398,94404.160961426,0
+IEP.US,D,20181005,000000,38.4059,38.8283,37.661,37.8995,165647.85234758,0
+IEP.US,D,20181008,000000,37.7709,38.3434,37.2921,37.8218,87131.106220973,0
+IEP.US,D,20181009,000000,37.7155,37.8441,37.3323,37.6833,67033.918322096,0
+IEP.US,D,20181010,000000,37.6833,37.8441,36.2364,36.5186,200101.93386358,0
+IEP.US,D,20181011,000000,36.3578,36.7812,35.5067,36.0354,329496.47455846,0
+IEP.US,D,20181012,000000,37.2251,37.7842,36.2658,37.7262,220256.22240774,0
+IEP.US,D,20181015,000000,37.8941,38.589,37.5681,38.1558,145595.44926853,0
+IEP.US,D,20181016,000000,38.3434,39.2267,38.3094,39.0141,120692.85020186,0
+IEP.US,D,20181017,000000,39.0141,39.2348,38.4167,38.7729,114074.77345142,0
+IEP.US,D,20181018,000000,38.7284,39.7965,38.1638,38.9114,99829.841883875,0
+IEP.US,D,20181019,000000,38.9292,39.3338,38.1782,38.1879,74205.087597434,0
+IEP.US,D,20181022,000000,38.7328,39.4804,38.5613,39.2348,111738.12547677,0
+IEP.US,D,20181023,000000,38.9015,39.5134,37.8441,38.9292,139013.20037396,0
+IEP.US,D,20181024,000000,38.9292,39.2847,37.3761,37.3761,153653.3579765,0
+IEP.US,D,20181025,000000,37.7547,38.9231,37.7547,38.7238,93905.929840814,0
+IEP.US,D,20181026,000000,38.7284,38.9015,37.8887,38.9015,104989.05312834,0
+IEP.US,D,20181029,000000,39.2348,39.5134,37.6261,37.8441,101884.34549359,0
+IEP.US,D,20181030,000000,37.8378,38.68,37.426,37.6324,118517.42757859,0
+IEP.US,D,20181031,000000,37.8048,39.1955,37.5538,38.0879,159880.68717392,0
+IEP.US,D,20181101,000000,38.7238,40.009,38.6114,39.8939,191047.56291437,0
+IEP.US,D,20181102,000000,40.3423,40.905,39.9037,40.905,303663.47085981,0
+IEP.US,D,20181105,000000,40.8389,40.905,40.1806,40.787,120512.59130203,0
+IEP.US,D,20181106,000000,40.787,41.4604,40.3423,40.754,153875.04283466,0
+IEP.US,D,20181107,000000,40.7656,41.5685,40.7656,41.3935,231720.01666382,0
+IEP.US,D,20181108,000000,39.3267,41.114,38.8971,39.3267,314868.63278137,0
+IEP.US,D,20181109,000000,39.1481,39.7528,38.6416,39.7474,144057.09070736,0
+IEP.US,D,20181112,000000,39.6089,39.8359,38.9838,39.6429,82259.637443925,0
+IEP.US,D,20181113,000000,39.6849,39.8394,39.0061,39.7242,135532.30025264,0
+IEP.US,D,20181114,000000,39.5366,39.7063,38.5337,38.6363,121588.54659847,0
+IEP.US,D,20181115,000000,38.5845,38.6864,37.1223,38.3443,195017.73719234,0
+IEP.US,D,20181116,000000,38.3326,38.9551,37.7753,38.7953,120354.72481214,0
+IEP.US,D,20181119,000000,39.1213,39.165,38.0494,38.3675,141813.37123385,0
+IEP.US,D,20181120,000000,37.6163,38.464,36.2185,37.4216,471460.99455925,0
+IEP.US,D,20181121,000000,37.5868,38.6121,37.0849,38.5113,95475.637775868,0
+IEP.US,D,20181123,000000,38.5113,38.6541,37.4725,37.4725,44792.657173839,0
+IEP.US,D,20181126,000000,37.6896,38.6604,37.6172,38.3058,151082.70931824,0
+IEP.US,D,20181127,000000,38.3291,38.6077,37.6485,37.9638,76932.483125104,0
+IEP.US,D,20181128,000000,38.3174,38.4506,37.3341,38.2424,115706.06051374,0
+IEP.US,D,20181129,000000,37.8048,38.1897,37.6253,37.6976,122278.23282385,0
+IEP.US,D,20181130,000000,37.5636,38.4246,37.2849,38.112,126934.73446572,0
+IEP.US,D,20181203,000000,38.5908,39.5411,38.4228,39.2115,135532.30025264,0
+IEP.US,D,20181204,000000,39.3759,39.4955,37.778,38.0209,119715.42150906,0
+IEP.US,D,20181206,000000,37.427,38.2818,36.6472,38.1344,190728.47107307,0
+IEP.US,D,20181207,000000,37.9128,38.564,37.3653,37.4725,87347.192976655,0
+IEP.US,D,20181210,000000,37.5538,38.2254,36.5311,36.9643,156239.68132172,0
+IEP.US,D,20181211,000000,37.2448,37.5789,36.7437,36.7615,115170.88191677,0
+IEP.US,D,20181212,000000,37.0456,37.7861,37.0456,37.7815,85359.866596683,0
+IEP.US,D,20181213,000000,37.7861,37.7861,36.766,37.0349,93561.08672812,0
+IEP.US,D,20181214,000000,36.7615,37.6539,35.0503,35.195,272749.6293514,0
+IEP.US,D,20181217,000000,35.136,35.7862,33.5747,34.0079,225082.90636496,0
+IEP.US,D,20181218,000000,34.2365,34.3385,32.2423,33.9562,434497.84351226,0
+IEP.US,D,20181219,000000,34.1964,34.743,32.5191,32.5191,215759.82649677,0
+IEP.US,D,20181220,000000,32.3619,32.5432,30.8453,31.6259,442218.74645101,0
+IEP.US,D,20181221,000000,31.5392,31.541,30.1664,30.2129,368052.84557093,0
+IEP.US,D,20181224,000000,30.2174,30.2174,28.6856,28.866,502267.35250007,0
+IEP.US,D,20181226,000000,29.0679,32.2645,29.0679,32.2484,370493.61825168,0
+IEP.US,D,20181227,000000,31.825,31.8357,30.698,31.7339,259847.12275827,0
+IEP.US,D,20181228,000000,31.9161,33.4372,31.8018,32.9021,241710.39034748,0
+IEP.US,D,20181231,000000,33.38,33.6257,32.3493,32.5324,203975.8207789,0
+IEP.US,D,20190102,000000,32.0297,34.9109,32.0297,34.3268,284519.08000284,0
+IEP.US,D,20190103,000000,34.2241,34.5143,33.6561,34.4464,132052.51975182,0
+IEP.US,D,20190104,000000,34.8912,36.1551,34.7645,35.4281,165463.11496577,0
+IEP.US,D,20190107,000000,36.0033,36.9259,35.4299,36.7615,257239.52662366,0
+IEP.US,D,20190108,000000,37.0456,37.8878,37.008,37.4216,222824.631825,0
+IEP.US,D,20190109,000000,37.7583,37.8914,37.3422,37.3422,123954.30470599,0
+IEP.US,D,20190110,000000,37.0634,37.4001,36.5454,37.3028,137374.07596817,0
+IEP.US,D,20190111,000000,37.2046,37.6396,36.8589,37.6396,125503.85947213,0
+IEP.US,D,20190114,000000,37.3876,37.8896,37.1875,37.1875,133583.04096953,0
+IEP.US,D,20190115,000000,37.3314,38.0772,37.2332,38.0772,120264.03555197,0
+IEP.US,D,20190116,000000,38.2719,39.1713,38.2719,38.914,161038.37476653,0
+IEP.US,D,20190117,000000,38.8355,39.4321,38.7614,39.2401,173143.71156668,0
+IEP.US,D,20190118,000000,39.667,39.7813,39.0758,39.2634,204764.03360792,0
+IEP.US,D,20190122,000000,39.4347,39.5366,38.2728,38.5032,129605.0293481,0
+IEP.US,D,20190123,000000,38.5845,38.8926,37.1875,37.7637,193717.85779676,0
+IEP.US,D,20190124,000000,37.8557,38.4594,37.5225,37.9173,86115.610431321,0
+IEP.US,D,20190125,000000,38.1638,38.5032,37.9263,38.3407,118440.17376438,0
+IEP.US,D,20190128,000000,37.9012,38.8095,37.9012,38.0951,92089.905396692,0
+IEP.US,D,20190129,000000,38.4711,38.814,38.1862,38.4469,104916.27779611,0
+IEP.US,D,20190130,000000,38.5845,38.848,38.1862,38.848,106222.87491466,0
+IEP.US,D,20190131,000000,38.6631,39.743,38.6631,39.743,113603.4132227,0
+IEP.US,D,20190201,000000,39.6045,39.6554,38.3907,38.6077,180393.25427672,0
+IEP.US,D,20190204,000000,38.7721,38.9185,38.1638,38.1977,290079.11538477,0
+IEP.US,D,20190205,000000,38.7551,39.6045,38.4988,39.6045,150681.88518077,0
+IEP.US,D,20190206,000000,39.5706,39.918,39.3285,39.7242,129565.84263074,0
+IEP.US,D,20190207,000000,39.6893,39.7295,38.5273,39.2231,137577.84689839,0
+IEP.US,D,20190208,000000,39.2508,39.5411,38.639,39.2401,75742.326538111,0
+IEP.US,D,20190211,000000,39.3812,39.4955,38.9078,39.0409,66011.704809468,0
+IEP.US,D,20190212,000000,39.4286,39.667,38.9829,39.667,98198.554821554,0
+IEP.US,D,20190213,000000,39.8947,40.3726,39.7447,40.2654,118408.8243905,0
+IEP.US,D,20190214,000000,40.1056,40.4646,39.7813,40.1172,62177.004611493,0
+IEP.US,D,20190215,000000,39.7653,40.1796,39.5366,39.6849,106311.32493383,0
+IEP.US,D,20190219,000000,39.651,40.2878,39.651,40.2422,95537.216903134,0
+IEP.US,D,20190220,000000,40.2324,40.5798,40.0484,40.5682,98334.028901542,0
+IEP.US,D,20190221,000000,40.4646,40.5754,39.8885,39.8885,67405.632326688,0
+IEP.US,D,20190222,000000,40.2556,40.3913,39.8947,39.9019,94937.100317408,0
+IEP.US,D,20190225,000000,40.461,40.4646,40.0662,40.3342,71632.19969818,0
+IEP.US,D,20190226,000000,40.4646,40.5754,39.9296,40.1172,79162.767152656,0
+IEP.US,D,20190227,000000,40.3797,41.0354,40.1019,41.0354,94918.066768979,0
+IEP.US,D,20190228,000000,41.6043,43.714,41.2997,42.3402,367006.00040739,0
+IEP.US,D,20190301,000000,42.4091,44.0507,42.3786,43.5996,268891.41712303,0
+IEP.US,D,20190304,000000,44.3687,44.6491,43.538,44.0837,314502.51687926,0
+IEP.US,D,20190305,000000,44.1694,44.3445,43.0012,43.0191,215224.6478998,0
+IEP.US,D,20190306,000000,43.1218,43.2423,41.7249,42.0893,388475.84303408,0
+IEP.US,D,20190307,000000,42.459,42.459,41.748,42.1249,291415.94225671,0
+IEP.US,D,20190308,000000,41.707,41.7374,40.7415,41.0926,259021.9624529,0
+IEP.US,D,20190311,000000,41.1514,42.4216,41.0291,42.3947,135231.12233929,0
+IEP.US,D,20190312,000000,42.1991,42.8789,41.7195,41.79,110848.02718265,0
+IEP.US,D,20190313,000000,42.1178,42.4635,41.8392,41.9491,91121.43366786,0
+IEP.US,D,20190314,000000,41.9491,42.3537,41.9491,42.1249,67854.600145487,0
+IEP.US,D,20190315,000000,42.4385,42.944,42.1759,42.4868,122053.18910421,0
+IEP.US,D,20190318,000000,42.4385,43.3423,42.0295,42.9253,140145.13669518,0
+IEP.US,D,20190319,000000,43.1843,43.9354,43.002,43.2825,165537.00991849,0
+IEP.US,D,20190320,000000,43.2727,43.5362,42.8279,42.9378,90610.886721794,0
+IEP.US,D,20190321,000000,42.8789,43.2915,42.7619,43.2191,60662.15808073,0
+IEP.US,D,20190322,000000,43.0895,43.0895,42.502,42.6751,73591.535565758,0
+IEP.US,D,20190325,000000,42.5046,42.9494,42.4118,42.4118,117985.60784311,0
+IEP.US,D,20190326,000000,42.5993,43.2495,42.5993,43.0431,72782.049947324,0
+IEP.US,D,20190327,000000,42.8198,43.0628,42.4118,42.81,99165.90692989,0
+IEP.US,D,20190328,000000,43.0556,43.0868,42.4974,42.7619,58633.405742414,0
+IEP.US,D,20190329,000000,43.2495,43.3487,42.4706,42.4706,83008.663555589,0
+IEP.US,D,20190401,000000,42.8744,43.2665,42.5805,43.1128,106652.80918503,0
+IEP.US,D,20190402,000000,43.2781,43.337,42.5868,43.2307,118046.06734988,0
+IEP.US,D,20190403,000000,43.2307,43.7174,42.627,42.627,113445.5467328,0
+IEP.US,D,20190404,000000,42.7154,43.145,42.4635,42.7279,123311.64254142,0
+IEP.US,D,20190405,000000,42.7619,43.0111,42.4868,42.8789,136417.92006479,0
+IEP.US,D,20190408,000000,42.886,42.9547,42.5413,42.7341,72577.159396601,0
+IEP.US,D,20190409,000000,42.5921,43.0556,42.5868,43.002,66019.542152938,0
+IEP.US,D,20190410,000000,43.0789,43.2646,42.8029,43.0074,62068.401423403,0
+IEP.US,D,20190411,000000,43.0556,43.2307,42.5278,42.5278,145990.67530353,0
+IEP.US,D,20190412,000000,42.9494,43.3487,42.5413,43.1959,102382.57661421,0
+IEP.US,D,20190415,000000,43.3487,43.3487,42.7154,43.0556,79587.103320549,0
+IEP.US,D,20190416,000000,43.2495,43.7872,43.0895,43.7291,95058.019330949,0
+IEP.US,D,20190417,000000,43.856,43.9354,43.688,43.9354,75141.090331889,0
+IEP.US,D,20190418,000000,44.0274,44.4025,43.354,43.5835,127729.6650177,0
+IEP.US,D,20190422,000000,43.4066,43.8533,43.0672,43.6112,102715.10390145,0
+IEP.US,D,20190423,000000,43.8337,44.0578,43.7121,43.9104,80873.547270177,0
+IEP.US,D,20190424,000000,43.9354,44.0176,43.3307,43.6407,67742.638095911,0
+IEP.US,D,20190425,000000,43.6407,43.6407,43.0718,43.2031,100157.89068913,0
+IEP.US,D,20190426,000000,43.5871,44.0783,43.3013,43.856,109953.45040653,0
+IEP.US,D,20190429,000000,43.8622,44.391,43.6058,43.8943,102070.20249589,0
+IEP.US,D,20190430,000000,43.8989,44.2265,43.3897,44.2265,88759.034421807,0
+IEP.US,D,20190501,000000,44.1088,44.9313,43.9354,44.3106,174778.35749049,0
+IEP.US,D,20190502,000000,43.3487,44.2265,43.0209,43.4541,311880.36567819,0
+IEP.US,D,20190503,000000,43.6469,44.215,43.3487,43.9925,148505.34293701,0
+IEP.US,D,20190506,000000,43.3487,44.9179,43.0556,44.7777,211241.03817589,0
+IEP.US,D,20190507,000000,45.1046,45.1046,44.2204,44.3624,130368.6105262,0
+IEP.US,D,20190508,000000,44.2561,44.5195,43.8229,44.315,128775.39056074,0
+IEP.US,D,20190509,000000,44.4901,44.4901,43.9354,44.4025,229704.69977145,0
+IEP.US,D,20190510,000000,45.1295,45.335,43.8229,44.1257,242065.31004463,0
+IEP.US,D,20190513,000000,44.1373,44.2346,41.2435,41.5624,277784.56272084,0
+IEP.US,D,20190514,000000,41.8454,43.5299,41.8454,43.379,149193.90954189,0
+IEP.US,D,20190515,000000,43.0137,43.3612,42.2367,43.1378,142835.58474648,0
+IEP.US,D,20190516,000000,43.5049,44.0166,43.1101,43.3673,94027.968474851,0
+IEP.US,D,20190517,000000,43.1513,43.6211,43.1281,43.2825,103871.67187357,0
+IEP.US,D,20190520,000000,42.8011,43.5898,42.736,43.3147,69695.256240515,0
+IEP.US,D,20190521,000000,43.5005,43.7174,43.0968,43.5416,71674.745277018,0
+IEP.US,D,20190522,000000,43.5416,43.5791,42.6197,42.8144,84994.870315066,0
+IEP.US,D,20190523,000000,42.3688,43.0968,41.2274,42.117,210888.35771972,0
+IEP.US,D,20190524,000000,42.2598,42.4179,42.117,42.267,84451.854374623,0
+IEP.US,D,20190528,000000,42.3269,42.6815,42.117,42.1759,61814.247570867,0
+IEP.US,D,20190529,000000,42.1465,42.8342,41.4793,41.6767,162960.76315776,0
+IEP.US,D,20190530,000000,41.9294,42.117,41.515,41.749,64038.93349594,0
+IEP.US,D,20190531,000000,41.515,42.0491,41.3694,41.6355,76213.686766826,0
+IEP.US,D,20190603,000000,41.5926,43.3075,41.5926,42.0678,107165.59537209,0
+IEP.US,D,20190604,000000,42.5555,42.8609,42.2491,42.4778,71397.079394069,0
+IEP.US,D,20190605,000000,42.677,42.7788,41.9964,42.6038,88437.703339526,0
+IEP.US,D,20190606,000000,42.6591,42.9797,42.5618,42.9779,96856.129847139,0
+IEP.US,D,20190607,000000,43.0306,43.2611,42.4715,42.7832,79287.045027685,0
+IEP.US,D,20190610,000000,42.9887,43.1692,42.7243,42.7913,101067.02253169,0
+IEP.US,D,20190611,000000,42.827,43.3192,42.117,42.5555,94233.978646071,0
+IEP.US,D,20190612,000000,42.4223,43.3192,42.242,42.6341,65957.963025671,0
+IEP.US,D,20190613,000000,42.7663,43.1101,42.117,42.4403,98251.176984855,0
+IEP.US,D,20190614,000000,42.4474,42.568,41.7561,42.0258,75845.331623721,0
+IEP.US,D,20190617,000000,41.8812,42.8752,41.8812,42.1705,79609.495730464,0
+IEP.US,D,20190618,000000,42.568,42.7913,42.3447,42.694,60565.870718095,0
+IEP.US,D,20190619,000000,42.8796,44.2221,42.2902,44.2221,175043.70754798,0
+IEP.US,D,20190620,000000,44.5222,44.5222,42.8869,43.3852,142578.07203246,0
+IEP.US,D,20190621,000000,43.4111,43.9087,42.117,42.1223,182688.47629303,0
+IEP.US,D,20190624,000000,42.2303,43.2602,42.2303,43.1816,107621.28091387,0
+IEP.US,D,20190625,000000,42.6341,43.1816,42.6099,42.9529,130253.28961513,0
+IEP.US,D,20190626,000000,43.1039,43.8381,42.9574,43.5647,81011.260591154,0
+IEP.US,D,20190627,000000,43.6934,44.006,43.3192,43.6255,79647.56282732,0
+IEP.US,D,20190628,000000,43.5898,43.5898,43.0548,43.5647,92934.099250494,0
+IEP.US,D,20190701,000000,43.8364,43.9131,43.4701,43.5478,75348.220123605,0
+IEP.US,D,20190702,000000,43.562,43.8782,43.2611,43.7711,65814.651602215,0
+IEP.US,D,20190703,000000,43.8604,44.9795,43.8122,44.842,113314.5511348,0
+IEP.US,D,20190705,000000,44.8054,45.5395,44.582,45.1483,147653.31173973,0
+IEP.US,D,20190708,000000,45.3726,45.5395,44.9089,45.2332,125652.76899807,0
+IEP.US,D,20190709,000000,44.8358,45.2421,44.6419,44.7509,121104.87054429,0
+IEP.US,D,20190710,000000,45.1367,45.1367,43.8317,44.3721,206848.76697103,0
+IEP.US,D,20190711,000000,44.4437,45.4556,43.9389,45.3154,157230.54546046,0
+IEP.US,D,20190712,000000,45.3064,45.3109,44.6794,44.8295,108046.73670225,0
+IEP.US,D,20190715,000000,45.0956,45.2743,44.6553,45.0635,70212.520909556,0
+IEP.US,D,20190716,000000,45.2207,45.7012,44.8241,45.5869,160863.7139692,0
+IEP.US,D,20190717,000000,45.3547,45.5949,44.9581,45.3154,138291.0451542,0
+IEP.US,D,20190718,000000,45.1608,45.5145,44.8652,45.1608,119716.54112955,0
+IEP.US,D,20190719,000000,44.8358,45.4127,44.8358,45.2028,140024.21768164,0
+IEP.US,D,20190722,000000,45.1019,45.6664,45.0823,45.5636,110015.02953379,0
+IEP.US,D,20190723,000000,45.7146,46.0978,45.376,45.828,161052.92983299,0
+IEP.US,D,20190724,000000,46.0942,47.3383,45.9129,46.7123,186056.29474427,0
+IEP.US,D,20190725,000000,46.99,47.1856,46.0978,46.2085,132846.33068331,0
+IEP.US,D,20190726,000000,46.3345,46.9239,46.255,46.3345,91082.246950509,0
+IEP.US,D,20190729,000000,46.3345,47.2124,46.3345,47.1338,111339.54058027,0
+IEP.US,D,20190730,000000,47.1517,47.3696,46.7783,47.2545,103936.60986232,0
+IEP.US,D,20190731,000000,47.3509,47.5303,46.3282,46.7077,111623.9241862,0
+IEP.US,D,20190801,000000,46.6711,47.7528,46.3273,46.5729,151844.05125536,0
+IEP.US,D,20190802,000000,47.4652,47.4652,45.1546,45.4931,146701.63431833,0
+IEP.US,D,20190805,000000,45.4788,46.4336,44.2221,44.6936,199963.1009221,0
+IEP.US,D,20190806,000000,46.3282,46.3282,44.2221,45.7556,150104.16100495,0
+IEP.US,D,20190807,000000,45.7441,45.786,44.5222,45.3412,198961.04057839,0
+IEP.US,D,20190808,000000,45.419,45.937,44.8536,45.3957,361386.62513918,0
+IEP.US,D,20190809,000000,45.4252,45.7262,44.8241,45.2028,243703.31482993,0
+IEP.US,D,20190812,000000,45.4503,45.8021,43.6255,43.8435,335084.5004528,0
+IEP.US,D,20190813,000000,43.8435,44.6678,43.3933,43.5094,231146.77096999,0
+IEP.US,D,20190814,000000,42.9583,43.1441,41.5739,43.0074,366104.70590831,0
+IEP.US,D,20190815,000000,42.6493,42.961,41.4382,41.6615,243280.09828253,0
+IEP.US,D,20190816,000000,42.1553,42.9431,42.0322,42.3537,198119.08596559,0
+IEP.US,D,20190819,000000,43.045,43.2066,42.4582,42.7171,183846.16388564,0
+IEP.US,D,20190820,000000,42.9583,42.9583,42.1678,42.2857,115117.14013297,0
+IEP.US,D,20190821,000000,42.6126,42.8681,42.1249,42.4456,119034.69224763,0
+IEP.US,D,20190822,000000,42.6386,42.6886,41.414,41.6543,196465.40649335,0
+IEP.US,D,20190823,000000,41.648,41.7731,40.5173,41.0801,209636.62200546,0
+IEP.US,D,20190826,000000,41.3775,41.4328,40.9692,41.0737,91494.267292948,0
+IEP.US,D,20190827,000000,41.456,41.6676,40.8952,41.6615,99731.315280248,0
+IEP.US,D,20190828,000000,41.9758,42.2902,41.5499,41.7365,88680.660987104,0
+IEP.US,D,20190829,000000,41.8213,42.1804,41.2282,41.8276,118078.53634426,0
+IEP.US,D,20190830,000000,41.9884,42.0759,40.7951,41.7052,105612.68174448,0
+IEP.US,D,20190903,000000,41.414,41.5909,40.8335,41.3515,118680.89217097,0
+IEP.US,D,20190904,000000,42.1616,42.5528,41.3596,41.8954,135450.56795645,0
+IEP.US,D,20190905,000000,42.3295,42.4841,41.673,41.8901,116262.51190013,0
+IEP.US,D,20190906,000000,41.7222,42.1804,41.5194,41.8106,115369.05474452,0
+IEP.US,D,20190909,000000,41.414,41.6801,41.005,41.506,258068.04579052,0
+IEP.US,D,20190910,000000,41.673,41.7856,40.9808,41.3837,176488.01798752,0
+IEP.US,D,20190911,000000,41.5801,41.5801,41.1363,41.3891,158972.67495187,0
+IEP.US,D,20190912,000000,41.414,41.9151,41.188,41.7847,125463.55313428,0
+IEP.US,D,20190913,000000,42.0874,42.2053,41.7847,41.9579,238989.71254279,0
+IEP.US,D,20190916,000000,41.9705,42.1492,41.6364,41.7659,170698.46040394,0
+IEP.US,D,20190917,000000,41.7409,41.7409,41.3015,41.4685,91054.256438114,0
+IEP.US,D,20190918,000000,41.5194,41.673,41.3158,41.5373,175905.81532972,0
+IEP.US,D,20190919,000000,41.5373,41.9705,41.414,41.6176,177206.8143458,0
+IEP.US,D,20190920,000000,41.6302,41.916,41.3095,41.3095,247197.65039719,0
+IEP.US,D,20190923,000000,41.3891,41.673,41.2595,41.506,106013.50588195,0
+IEP.US,D,20190924,000000,41.4444,41.7767,40.3315,40.4485,211353.00022546,0
+IEP.US,D,20190925,000000,40.6103,41.1978,40.5744,40.7781,149347.29754981,0
+IEP.US,D,20190926,000000,40.7165,41.0487,40.2261,40.2575,152117.23865633,0
+IEP.US,D,20190927,000000,40.2404,40.9139,39.3937,39.5598,265550.46956367,0
+IEP.US,D,20190930,000000,39.5974,39.977,39.0891,39.6822,222601.82734635,0
+IEP.US,D,20191001,000000,39.6581,39.8438,39.0025,39.0963,192469.48094399,0
+IEP.US,D,20191002,000000,38.9668,38.9668,37.3921,38.4147,239317.76134804,0
+IEP.US,D,20191003,000000,38.3353,40.11,38.3353,39.7313,143671.94125682,0
+IEP.US,D,20191004,000000,39.8197,40.5923,39.6528,40.1788,81718.860744474,0
+IEP.US,D,20191007,000000,40.1788,40.7022,39.8063,40.3628,79796.472353255,0
+IEP.US,D,20191008,000000,40.0913,40.8335,39.9359,40.6655,105099.89555741,0
+IEP.US,D,20191009,000000,40.6352,40.8692,40.0215,40.6728,87138.943564445,0
+IEP.US,D,20191010,000000,40.7415,41.8901,40.7334,41.414,130130.13136061,0
+IEP.US,D,20191011,000000,41.7847,41.9884,41.4623,41.4953,112697.64024164,0
+IEP.US,D,20191014,000000,41.2657,41.84,41.0193,41.3327,96823.660852761,0
+IEP.US,D,20191015,000000,41.3212,42.2456,41.1211,41.8714,104208.67764278,0
+IEP.US,D,20191016,000000,41.8714,42.2171,41.481,41.6043,59486.556560182,0
+IEP.US,D,20191017,000000,41.6302,42.1045,41.5998,41.8025,66542.404924458,0
+IEP.US,D,20191018,000000,42.0197,42.0688,41.6043,42.0624,124572.33521967,0
+IEP.US,D,20191021,000000,42.2171,42.5582,41.7659,42.359,125104.15495515,0
+IEP.US,D,20191022,000000,42.5823,43.0396,42.1249,42.5394,116328.56950939,0
+IEP.US,D,20191023,000000,42.736,43.1567,42.551,43.0699,94156.724831863,0
+IEP.US,D,20191024,000000,43.2692,43.2692,42.2902,42.7306,115416.07880533,0
+IEP.US,D,20191025,000000,42.7609,43.2307,42.5876,43.0396,69668.385348617,0
+IEP.US,D,20191028,000000,43.2611,43.6567,42.8315,42.8985,154765.1411288,0
+IEP.US,D,20191029,000000,42.668,43.3548,42.668,42.8735,127475.51116517,0
+IEP.US,D,20191030,000000,42.8118,43.2611,42.0499,42.8413,158515.8697896,0
+IEP.US,D,20191031,000000,42.9029,43.0709,41.5963,41.7597,206481.53144842,0
+IEP.US,D,20191101,000000,42.025,42.5823,42.025,42.3402,133093.76681289,0
+IEP.US,D,20191104,000000,42.6493,43.1932,42.6493,42.885,173849.07247902,0
+IEP.US,D,20191105,000000,43.2692,43.2692,41.7409,42.1616,296301.9661002,0
+IEP.US,D,20191106,000000,42.1616,42.2367,41.0112,41.5499,273175.0851398,0
+IEP.US,D,20191107,000000,41.7222,41.9267,41.322,41.6364,287445.76797874,0
+IEP.US,D,20191108,000000,41.7793,41.8936,41.2595,41.6302,309726.21584435,0
+IEP.US,D,20191111,000000,41.7847,41.924,41.414,41.748,302999.53590583,0
+IEP.US,D,20191112,000000,41.7106,41.9302,41.2899,41.4623,355421.28713778,0
+IEP.US,D,20191113,000000,41.6801,41.6801,41.3775,41.5194,429109.11006618,0
+IEP.US,D,20191114,000000,42.0026,42.0026,41.2515,41.3408,169663.93106586,0
+IEP.US,D,20191115,000000,41.1041,41.3854,40.837,41.1676,231062.79943281,0
+IEP.US,D,20191118,000000,40.9067,41.0862,40.1172,40.302,235161.73006778,0
+IEP.US,D,20191119,000000,40.3342,40.3342,39.7349,40.1672,202917.77941041,0
+IEP.US,D,20191120,000000,40.1046,40.3592,39.8305,39.9778,162343.8522646,0
+IEP.US,D,20191121,000000,40.1493,40.2824,39.6643,40.0984,160976.79563926,0
+IEP.US,D,20191122,000000,40.2636,40.2958,39.9332,40.2011,165245.9085896,0
+IEP.US,D,20191125,000000,40.0984,40.436,40.0601,40.2511,180808.63348065,0
+IEP.US,D,20191126,000000,40.3271,40.3851,39.9448,40.0797,138266.41350328,0
+IEP.US,D,20191127,000000,40.1358,40.2243,39.7536,40.0797,122464.08982614,0
+IEP.US,D,20191129,000000,40.1422,40.3913,40.0537,40.1358,40472.041680705,0
+IEP.US,D,20191202,000000,40.1358,40.3271,39.6277,39.7536,133113.91998181,0
+IEP.US,D,20191203,000000,39.7278,39.9126,38.7033,39.9126,168617.08590233,0
+IEP.US,D,20191204,000000,39.9394,40.0412,39.2187,39.3472,144894.56683819,0
+IEP.US,D,20191205,000000,39.2884,39.4625,39.0498,39.2187,128218.93917434,0
+IEP.US,D,20191206,000000,39.4866,39.4866,39.0088,39.2508,95195.732651927,0
+IEP.US,D,20191209,000000,39.0025,39.3411,38.0719,38.3523,305772.83587382,0
+IEP.US,D,20191210,000000,38.4228,38.6524,37.9263,37.9896,242134.72651537,0
+IEP.US,D,20191211,000000,38.137,38.7122,37.8495,38.6399,225314.66780757,0
+IEP.US,D,20191212,000000,38.6077,39.1427,38.6077,38.9444,131013.51193176,0
+IEP.US,D,20191213,000000,39.015,40.2958,38.8239,38.8239,181487.12350108,0
+IEP.US,D,20191216,000000,38.8239,39.7349,38.8239,39.0543,144616.90095524,0
+IEP.US,D,20191217,000000,39.1427,39.5687,39.0972,39.1293,91177.414692647,0
+IEP.US,D,20191218,000000,39.1999,39.3902,38.874,39.0918,93604.751927454,0
+IEP.US,D,20191219,000000,39.1178,39.283,38.8632,38.9444,136189.51748366,0
+IEP.US,D,20191220,000000,38.9444,39.0846,38.7337,38.7337,160605.08163468,0
+IEP.US,D,20191223,000000,38.7855,39.2963,38.7596,38.9329,199371.94130034,0
+IEP.US,D,20191224,000000,39.0088,39.2446,38.6202,39.2062,90608.647480803,0
+IEP.US,D,20191226,000000,39.1677,40.0162,39.0418,39.9045,152175.45892211,0
+IEP.US,D,20191227,000000,39.7733,39.9448,39.3589,39.6528,149286.83804305,0
+IEP.US,D,20191230,000000,39.8109,39.9448,38.9212,39.0221,202993.91360412,0
+IEP.US,D,20191231,000000,39.0221,39.4295,38.9444,39.1812,177142.99597754,0
+IEP.US,D,20200102,000000,39.1812,40.0412,39.1481,39.9126,154530.02082468,0
+IEP.US,D,20200103,000000,39.9198,40.6655,39.901,40.3967,158121.76337508,0
+IEP.US,D,20200106,000000,40.7478,41.0791,40.4173,40.9523,192127.99669278,0
+IEP.US,D,20200107,000000,41.0166,41.6901,41.0166,41.5631,133846.15178604,0
+IEP.US,D,20200108,000000,41.7168,41.8427,40.5512,40.6272,270531.66114931,0
+IEP.US,D,20200109,000000,40.5781,41.3381,40.5781,41.3212,128611.92596836,0
+IEP.US,D,20200110,000000,41.4051,41.4104,40.8754,40.9523,115849.3719372,0
+IEP.US,D,20200113,000000,41.0532,41.7669,40.9702,41.2515,186944.15379742,0
+IEP.US,D,20200114,000000,41.3792,41.7097,41.1103,41.4417,128566.02152804,0
+IEP.US,D,20200115,000000,41.4355,41.6266,41.1041,41.1612,102903.20014473,0
+IEP.US,D,20200116,000000,41.1612,42.1419,41.0987,42.0661,146582.95454579,0
+IEP.US,D,20200117,000000,42.0285,42.359,41.8177,42.0285,78644.382863118,0
+IEP.US,D,20200121,000000,42.0991,42.0991,41.4722,41.6266,106760.29275262,0
+IEP.US,D,20200122,000000,41.6462,42.0197,41.2069,41.5319,130533.19473908,0
+IEP.US,D,20200123,000000,41.5123,41.8571,41.2711,41.3461,80492.876301618,0
+IEP.US,D,20200124,000000,41.3336,41.4604,40.8952,41.1372,129171.73621624,0
+IEP.US,D,20200127,000000,40.7728,41.1863,40.6968,41.0737,105892.58686841,0
+IEP.US,D,20200128,000000,41.0916,41.3461,40.8629,40.9638,91010.59123878,0
+IEP.US,D,20200129,000000,41.2122,41.2122,40.7826,40.8817,67716.886824509,0
+IEP.US,D,20200130,000000,40.837,41.1595,40.6325,40.9139,104671.08090754,0
+IEP.US,D,20200131,000000,40.762,40.8576,39.9448,40.277,214952.58011932,0
+IEP.US,D,20200203,000000,40.277,40.8871,40.277,40.7103,98976.691066106,0
+IEP.US,D,20200204,000000,41.1103,41.3461,40.7728,41.0407,166804.4203197,0
+IEP.US,D,20200205,000000,41.3721,41.9518,41.0987,41.4158,175126.55946467,0
+IEP.US,D,20200206,000000,41.4756,41.6784,41.3149,41.3792,123506.45650769,0
+IEP.US,D,20200207,000000,41.5194,41.9464,41.2318,41.8704,112088.56669195,0
+IEP.US,D,20200210,000000,41.9518,42.6216,41.6855,42.4555,200921.49606648,0
+IEP.US,D,20200211,000000,42.5698,43.0878,42.3965,42.8118,209280.58268781,0
+IEP.US,D,20200212,000000,43.028,43.028,42.0732,42.3786,140794.51658271,0
+IEP.US,D,20200213,000000,42.2269,42.4429,42.0464,42.2635,92659.792229033,0
+IEP.US,D,20200214,000000,42.3661,43.002,42.3661,42.6457,124551.06243024,0
+IEP.US,D,20200218,000000,42.5251,43.2915,42.5126,42.952,151068.1542518,0
+IEP.US,D,20200219,000000,43.0922,43.3218,42.8968,43.2915,126500.32171336,0
+IEP.US,D,20200220,000000,43.2915,44.022,43.002,43.8185,195882.08421505,0
+IEP.US,D,20200221,000000,43.755,43.8962,43.1281,43.3968,101320.05676373,0
+IEP.US,D,20200224,000000,42.4296,43.2717,42.0803,43.1753,236150.35496553,0
+IEP.US,D,20200225,000000,43.3093,43.3093,40.3816,40.7728,364439.83023111,0
+IEP.US,D,20200226,000000,40.5423,42.0732,40.4887,41.0407,194179.14144101,0
+IEP.US,D,20200227,000000,40.7728,40.9862,38.4344,39.7921,374771.68816598,0
+IEP.US,D,20200228,000000,38.2254,41.7918,37.2046,39.9627,554280.44225106,0
+IEP.US,D,20200302,000000,40.4109,41.7168,40.1358,41.1755,252316.5553038,0
+IEP.US,D,20200303,000000,41.5631,41.607,39.5866,40.2064,248575.90322747,0
+IEP.US,D,20200304,000000,40.8514,41.3854,39.5866,40.1046,247078.97062464,0
+IEP.US,D,20200305,000000,39.8752,40.085,38.9167,38.99,230698.92277168,0
+IEP.US,D,20200306,000000,38.6202,38.7703,38.0084,38.137,483896.61940565,0
+IEP.US,D,20200309,000000,36.9625,37.2626,33.765,35.0467,572147.34612238,0
+IEP.US,D,20200310,000000,36.7339,37.4609,35.3647,37.2385,255249.96100269,0
+IEP.US,D,20200311,000000,36.5562,36.7276,34.8796,35.3781,310981.3104201,0
+IEP.US,D,20200312,000000,33.4667,34.1222,30.7765,31.8671,669660.69320054,0
+IEP.US,D,20200313,000000,33.205,35.1315,31.7858,34.7985,396271.76054605,0
+IEP.US,D,20200316,000000,31.8536,34.0536,31.2186,31.5991,470482.44624596,0
+IEP.US,D,20200317,000000,32.4914,34.785,31.5991,32.612,421224.74253504,0
+IEP.US,D,20200318,000000,31.8536,33.6409,28.7964,29.9235,703166.45615663,0
+IEP.US,D,20200319,000000,29.3117,31.9394,28.6133,29.6502,429586.06839737,0
+IEP.US,D,20200320,000000,29.944,30.7622,27.9139,27.9139,391020.74042093,0
+IEP.US,D,20200323,000000,27.8076,27.9407,22.6247,23.9866,799312.74660945,0
+IEP.US,D,20200324,000000,26.1178,29.8172,25.9508,28.7651,437656.29293079,0
+IEP.US,D,20200325,000000,30.43,34.5957,28.9473,31.3811,515544.93195928,0
+IEP.US,D,20200326,000000,31.7867,34.6019,31.7867,33.3309,358830.53154736,0
+IEP.US,D,20200327,000000,32.1386,33.8266,30.848,32.6986,247243.55483751,0
+IEP.US,D,20200330,000000,32.612,33.7507,31.2882,32.0921,203218.95732377,0
+IEP.US,D,20200331,000000,31.9394,33.0719,31.8135,32.2198,106979.73836979,0
+IEP.US,D,20200401,000000,30.848,31.8671,30.43,30.5094,173790.85221324,0
+IEP.US,D,20200402,000000,31.0097,32.1912,30.6095,31.9,95931.323317641,0
+IEP.US,D,20200403,000000,31.5795,31.7813,29.3215,30.1576,166918.62161026,0
+IEP.US,D,20200406,000000,31.7732,32.4191,31.2553,31.5599,189821.57847152,0
+IEP.US,D,20200407,000000,32.6057,33.6131,31.4821,31.5599,166455.09872502,0
+IEP.US,D,20200408,000000,31.5758,33.9356,31.5758,32.8111,220669.36237068,0
+IEP.US,D,20200409,000000,33.9294,34.016,32.6317,33.2175,232273.10918872,0
+IEP.US,D,20200413,000000,32.7121,33.0514,31.6527,32.6522,143194.98292562,0
+IEP.US,D,20200414,000000,32.7057,33.9892,32.3664,32.9388,185238.97178238,0
+IEP.US,D,20200415,000000,32.7986,32.7986,31.6803,32.2467,112790.56874278,0
+IEP.US,D,20200416,000000,32.7638,32.7638,31.6214,32.2056,109120.45275769,0
+IEP.US,D,20200417,000000,33.2113,33.4042,32.6057,32.6057,156400.9066731,0
+IEP.US,D,20200420,000000,32.7325,33.2693,32.0297,32.2261,105374.20257887,0
+IEP.US,D,20200421,000000,31.9394,32.2511,30.7953,31.215,209760.89988049,0
+IEP.US,D,20200422,000000,31.274,31.7536,30.9418,31.0097,149552.18810055,0
+IEP.US,D,20200423,000000,31.3213,32.4191,31.0864,31.4204,111442.54566589,0
+IEP.US,D,20200424,000000,32.1074,32.1074,31.1213,31.6992,111959.81033493,0
+IEP.US,D,20200427,000000,31.9394,33.2693,31.9394,33.0719,197858.21439007,0
+IEP.US,D,20200428,000000,33.2693,33.824,32.6789,33.4641,171752.02329045,0
+IEP.US,D,20200429,000000,33.2693,34.6019,33.2693,33.9954,302351.27563879,0
+IEP.US,D,20200430,000000,34.0025,34.568,32.971,34.4679,183815.93413226,0
+IEP.US,D,20200501,000000,33.7301,34.1161,32.6718,32.7521,211237.67931439,0
+IEP.US,D,20200504,000000,32.2716,33.397,31.9475,32.9388,188736.66621112,0
+IEP.US,D,20200505,000000,33.4247,34.2679,33.2863,33.7105,147829.09215757,0
+IEP.US,D,20200506,000000,33.4095,33.6784,32.4565,32.6522,114635.7033198,0
+IEP.US,D,20200507,000000,33.0245,33.8186,32.5324,32.7915,140230.22785285,0
+IEP.US,D,20200508,000000,32.4851,33.9356,32.2716,33.3568,219106.3721586,0
+IEP.US,D,20200511,000000,33.7034,34.2679,33.4766,33.5569,191186.39585584,0
+IEP.US,D,20200512,000000,34.4635,34.8145,33.6301,33.8168,189077.03084183,0
+IEP.US,D,20200513,000000,33.7704,34.0562,32.5923,32.9058,247396.94284544,0
+IEP.US,D,20200514,000000,32.6057,33.6284,31.708,33.5962,304620.74638369,0
+IEP.US,D,20200515,000000,34.0562,34.149,33.3443,34.149,519687.52779359,0
+IEP.US,D,20200518,000000,34.6198,35.2075,32.5432,34.3438,399754.89990835,0
+IEP.US,D,20200519,000000,34.4322,34.4322,33.347,33.3595,137384.15255263,0
+IEP.US,D,20200520,000000,34.149,34.149,33.1666,33.3943,169494.868371,0
+IEP.US,D,20200521,000000,33.305,33.7694,33.1666,33.4435,82432.059000272,0
+IEP.US,D,20200522,000000,33.4506,34.2536,33.2354,34.0875,123805.39518006,0
+IEP.US,D,20200526,000000,34.786,34.9521,34.3287,34.5859,147100.21921483,0
+IEP.US,D,20200527,000000,34.8958,34.8958,33.9901,34.6404,175857.6716484,0
+IEP.US,D,20200528,000000,34.2741,34.6198,33.8034,34.2321,181717.7653232,0
+IEP.US,D,20200529,000000,33.9901,34.5786,33.9285,34.5715,269783.75465814,0
+IEP.US,D,20200601,000000,34.0723,34.6198,33.8722,33.9624,168224.09910832,0
+IEP.US,D,20200602,000000,33.9285,34.5644,33.9285,34.1357,93409.937961192,0
+IEP.US,D,20200603,000000,34.2741,34.6957,33.8454,34.2045,219513.91401904,0
+IEP.US,D,20200604,000000,34.1357,34.8958,34.1357,34.8833,176694.02815873,0
+IEP.US,D,20200605,000000,35.2155,35.8175,34.9422,35.6308,332340.3106177,0
+IEP.US,D,20200608,000000,36.5794,36.6276,35.8676,36.5794,501196.99530612,0
+IEP.US,D,20200609,000000,36.5589,36.5589,35.3531,35.6648,147259.20532522,0
+IEP.US,D,20200610,000000,35.6648,36.006,34.8029,34.9807,169686.32347578,0
+IEP.US,D,20200611,000000,34.2402,34.5358,33.2354,33.4086,276108.49083869,0
+IEP.US,D,20200612,000000,34.1633,34.6136,33.2354,34.3438,143983.19575464,0
+IEP.US,D,20200615,000000,33.5891,34.7913,33.5891,34.4063,114833.87614754,0
+IEP.US,D,20200616,000000,35.1869,35.3057,34.2741,34.7306,471595.34901874,0
+IEP.US,D,20200617,000000,34.7306,35.002,33.9418,34.2402,135563.64962653,0
+IEP.US,D,20200618,000000,33.9339,34.6751,33.9285,34.0249,455438.10564443,0
+IEP.US,D,20200619,000000,34.4742,34.6171,33.4506,33.6507,149679.82483706,0
+IEP.US,D,20200622,000000,33.9285,34.0455,33.5819,33.749,116077.77451833,0
+IEP.US,D,20200623,000000,34.0937,34.4268,33.5819,33.5819,103339.85213808,0
+IEP.US,D,20200624,000000,33.2488,33.4086,31.8858,33.0612,335900.70379422,0
+IEP.US,D,20200625,000000,32.7423,33.4372,32.4968,32.9451,88506.000189766,0
+IEP.US,D,20200626,000000,32.82,33.306,32.2592,32.5503,156322.53323841,0
+IEP.US,D,20200629,000000,32.6324,33.5122,32.5547,33.1389,107545.14672015,0
+IEP.US,D,20200630,000000,33.0407,33.6588,32.9031,33.574,117645.24321239,0
+IEP.US,D,20200701,000000,33.8454,33.8668,33.1103,33.3675,75713.216405222,0
+IEP.US,D,20200702,000000,33.9214,34.0035,33.2693,33.456,119249.65938282,0
+IEP.US,D,20200706,000000,33.865,33.9285,33.5122,33.6856,102067.9632549,0
+IEP.US,D,20200707,000000,33.6382,33.7542,33.0558,33.305,101674.97646089,0
+IEP.US,D,20200708,000000,33.2354,33.6463,33.1032,33.2488,64698.389967942,0
+IEP.US,D,20200709,000000,33.1719,33.423,32.8897,33.1666,108523.69503344,0
+IEP.US,D,20200710,000000,33.0487,33.5819,33.0487,33.38,91670.047710782,0
+IEP.US,D,20200713,000000,33.3595,34.0937,33.1523,33.264,116596.15880787,0
+IEP.US,D,20200714,000000,33.3675,34.0249,33.305,34.0178,115998.28146313,0
+IEP.US,D,20200715,000000,34.0249,34.7582,33.6426,34.7582,93472.636708954,0
+IEP.US,D,20200716,000000,34.6198,34.9172,34.4411,34.5786,54044.081330298,0
+IEP.US,D,20200717,000000,34.4822,34.8698,34.4116,34.4464,61687.730454845,0
+IEP.US,D,20200720,000000,34.1419,34.4464,34.032,34.3501,82995.22810964,0
+IEP.US,D,20200721,000000,34.1419,34.9601,34.1205,34.3714,179619.59651415,0
+IEP.US,D,20200722,000000,34.3358,34.5859,33.949,34.1419,104779.68409563,0
+IEP.US,D,20200723,000000,34.1009,34.593,34.1009,34.4116,90053.315714905,0
+IEP.US,D,20200724,000000,34.3081,34.4947,34.2196,34.2598,49567.838588252,0
+IEP.US,D,20200727,000000,34.3081,34.6894,34.1357,34.5992,74377.509153781,0
+IEP.US,D,20200728,000000,34.6198,34.8135,34.4474,34.7725,61488.438006601,0
+IEP.US,D,20200729,000000,34.9663,35.9149,34.6751,35.7344,113016.73208293,0
+IEP.US,D,20200730,000000,35.6308,35.7273,34.6198,34.7582,131483.75253998,0
+IEP.US,D,20200731,000000,34.5162,34.8922,34.2402,34.4885,127446.40103228,0
+IEP.US,D,20200803,000000,34.5992,35.6523,34.4885,35.312,146681.48114942,0
+IEP.US,D,20200804,000000,35.0842,35.7219,35.0083,35.7219,118544.29847049,0
+IEP.US,D,20200805,000000,35.7273,36.0756,35.4576,36.039,109051.03628695,0
+IEP.US,D,20200806,000000,36.3445,36.5589,35.7005,36.0113,110306.1308627,0
+IEP.US,D,20200807,000000,36.2453,37.3903,36.2059,37.1206,200678.5384189,0
+IEP.US,D,20200810,000000,38.463,39.1758,38.1031,38.5246,227017.61058163,0
+IEP.US,D,20200811,000000,39.8063,39.8063,38.4826,38.6631,210674.51020503,0
+IEP.US,D,20200812,000000,39.2454,39.3223,38.4076,38.6363,152759.9008209,0
+IEP.US,D,20200813,000000,38.8435,39.2312,38.4282,38.7953,156910.33399868,0
+IEP.US,D,20200814,000000,38.9265,39.1008,38.6087,38.6783,120144.23615893,0
+IEP.US,D,20200817,000000,39.0721,39.0937,38.5068,39.0025,232152.19017518,0
+IEP.US,D,20200818,000000,39.266,39.7366,39.0596,39.4125,261419.06993433,0
+IEP.US,D,20200819,000000,40.0618,40.5646,39.5581,39.9529,453479.88939736,0
+IEP.US,D,20200820,000000,40.0306,40.1601,37.8718,37.8718,433879.81299859,0
+IEP.US,D,20200821,000000,37.8932,38.5148,37.1411,37.485,201349.19109585,0
+IEP.US,D,20200824,000000,37.9218,37.9218,35.721,36.1864,647741.88275505,0
+IEP.US,D,20200825,000000,36.4365,36.4365,35.721,35.7916,387304.71999551,0
+IEP.US,D,20200826,000000,35.8988,36.0721,35.3334,35.4397,354271.43688863,0
+IEP.US,D,20200827,000000,35.4691,36.3909,35.4691,36.315,153185.35660928,0
+IEP.US,D,20200828,000000,36.4365,36.5802,35.7558,36.0078,133306.49470708,0
+IEP.US,D,20200831,000000,35.7415,35.9997,35.3539,35.705,156150.11168205,0
+IEP.US,D,20200901,000000,35.8639,35.9184,35.5129,35.8273,130984.40179887,0
+IEP.US,D,20200902,000000,35.9854,36.1498,35.721,35.9997,124807.45552377,0
+IEP.US,D,20200903,000000,35.8639,36.0569,35.003,35.5121,184682.52039598,0
+IEP.US,D,20200904,000000,35.5343,35.9355,34.8083,35.4325,208651.35596919,0
+IEP.US,D,20200908,000000,34.9726,35.4397,34.4688,35.0878,162020.28194132,0
+IEP.US,D,20200909,000000,35.1459,35.7702,35.0163,35.4478,114524.86089072,0
+IEP.US,D,20200910,000000,35.7479,35.7774,35.0101,35.1244,91867.100918035,0
+IEP.US,D,20200911,000000,35.1815,35.4397,34.9162,35.2521,117262.33300285,0
+IEP.US,D,20200914,000000,35.705,36.2078,35.3406,35.6996,166136.00688373,0
+IEP.US,D,20200915,000000,36.2802,36.2802,35.5121,35.6764,119066.04162151,0
+IEP.US,D,20200916,000000,35.6479,36.1184,35.5871,35.7916,123023.90007402,0
+IEP.US,D,20200917,000000,35.7558,36.2587,35.6479,35.9203,142067.5250864,0
+IEP.US,D,20200918,000000,36.106,36.1248,35.2906,35.5763,277271.77653378,0
+IEP.US,D,20200921,000000,35.0601,35.1503,34.4965,34.6582,252328.87112925,0
+IEP.US,D,20200922,000000,34.902,35.1315,34.1384,34.8583,156885.70234777,0
+IEP.US,D,20200923,000000,34.752,35.0797,34.0347,34.1777,135706.96104999,0
+IEP.US,D,20200924,000000,34.2214,34.7466,34.0418,34.2134,119301.16192563,0
+IEP.US,D,20200925,000000,34.0767,34.5082,34.0767,34.4437,69500.442274253,0
+IEP.US,D,20200928,000000,35.3254,35.3897,34.5867,35.1092,115230.22180304,0
+IEP.US,D,20200929,000000,35.0244,35.4647,34.9315,35.2897,105743.67734248,0
+IEP.US,D,20200930,000000,35.4691,35.813,35.0458,35.3754,144287.73252948,0
+IEP.US,D,20201001,000000,35.6835,35.7335,34.9377,35.5907,111983.32236534,0
+IEP.US,D,20201002,000000,35.4691,36.0131,35.203,35.8988,94125.375457982,0
+IEP.US,D,20201005,000000,35.9139,36.7893,35.9139,36.3222,175282.18671359,0
+IEP.US,D,20201006,000000,36.6811,36.9384,36.1006,36.315,118384.1927396,0
+IEP.US,D,20201007,000000,36.725,37.0027,36.3766,36.5169,110789.80691686,0
+IEP.US,D,20201008,000000,36.423,37.4055,36.423,37.3117,138165.64765867,0
+IEP.US,D,20201009,000000,37.2974,37.6422,36.7302,36.8026,132598.89455376,0
+IEP.US,D,20201012,000000,36.7598,37.1411,36.0623,36.423,145476.76949598,0
+IEP.US,D,20201013,000000,36.5731,36.7741,36.0631,36.4302,93197.210066998,0
+IEP.US,D,20201014,000000,36.5802,37.1037,36.4365,36.8526,117385.49125737,0
+IEP.US,D,20201015,000000,36.9464,37.1037,36.423,36.9599,97398.026167086,0
+IEP.US,D,20201016,000000,36.8955,37.2974,36.8178,36.8455,149442.46529195,0
+IEP.US,D,20201019,000000,36.8099,37.1108,36.2212,36.3435,139172.18648435,0
+IEP.US,D,20201020,000000,36.4446,36.8455,36.3222,36.3222,110673.3663853,0
+IEP.US,D,20201021,000000,36.6231,36.7204,36.1569,36.1569,121945.7055366,0
+IEP.US,D,20201022,000000,36.3222,36.7455,36.3016,36.5875,90113.775221676,0
+IEP.US,D,20201023,000000,36.7812,36.8741,36.5169,36.7517,63070.461767108,0
+IEP.US,D,20201026,000000,36.4016,36.4446,35.7263,35.8854,156784.93650314,0
+IEP.US,D,20201027,000000,35.9568,36.1774,35.6898,35.8273,117175.00260418,0
+IEP.US,D,20201028,000000,35.3254,35.5701,34.9315,35.0743,216428.23993274,0
+IEP.US,D,20201029,000000,35.003,35.4826,34.9315,35.1173,179750.59211216,0
+IEP.US,D,20201030,000000,35.0743,35.8202,34.9663,35.461,99390.950649537,0
+IEP.US,D,20201102,000000,35.721,36.4302,35.5978,36.4016,94044.762782287,0
+IEP.US,D,20201103,000000,36.8241,37.2037,36.5875,36.8313,110496.46634698,0
+IEP.US,D,20201104,000000,36.8026,36.9384,36.4159,36.5875,144530.69017706,0
+IEP.US,D,20201105,000000,36.867,37.8645,36.867,37.8074,115837.05611174,0
+IEP.US,D,20201106,000000,37.6637,37.8718,36.9759,37.6342,169606.83042058,0
+IEP.US,D,20201109,000000,38.7318,39.0213,36.9679,37.0527,343124.49523285,0
+IEP.US,D,20201110,000000,37.6056,37.6056,36.6526,37.125,241908.56317523,0
+IEP.US,D,20201111,000000,37.3341,37.4886,36.8026,37.2679,130214.10289779,0
+IEP.US,D,20201112,000000,37.527,37.6342,36.666,36.8313,183360.24859048,0
+IEP.US,D,20201113,000000,37.1331,37.4198,36.6169,37.1626,205479.4711047,0
+IEP.US,D,20201116,000000,38.2522,38.4381,37.4413,38.0656,428623.19477101,0
+IEP.US,D,20201117,000000,38.3951,38.3951,37.3707,37.5627,302851.74600039,0
+IEP.US,D,20201118,000000,38.3023,38.3023,37.277,37.5056,315026.49927127,0
+IEP.US,D,20201119,000000,37.8218,37.8218,36.9759,37.1974,470555.22157819,0
+IEP.US,D,20201120,000000,37.1331,37.8003,37.0527,37.5136,579649.92306446,0
+IEP.US,D,20201123,000000,38.0423,38.2129,37.4466,37.5796,375365.08702872,0
+IEP.US,D,20201124,000000,37.7441,38.2068,37.4751,37.4751,271637.84619912,0
+IEP.US,D,20201125,000000,37.4162,37.711,36.8768,37.2885,229065.39646837,0
+IEP.US,D,20201127,000000,37.2885,37.5556,37.0313,37.159,88514.957153733,0
+IEP.US,D,20201130,000000,37.2885,37.4386,36.909,37.3412,241111.39338224,0
+IEP.US,D,20201201,000000,37.3412,37.6253,36.9151,37.5796,264308.81043388,0
+IEP.US,D,20201202,000000,37.5422,38.0307,37.4619,37.5646,175840.87734097,0
+IEP.US,D,20201203,000000,37.5646,37.9602,37.5136,37.6627,144559.80030995,0
+IEP.US,D,20201204,000000,37.8048,38.1843,37.6234,38.02,300730.06516092,0
+IEP.US,D,20201207,000000,37.9012,38.1862,37.6627,37.8495,173281.42488766,0
+IEP.US,D,20201208,000000,37.8101,38.0272,37.5868,37.6994,145033.39977966,0
+IEP.US,D,20201209,000000,37.8495,38.0128,37.4466,37.7959,161688.87427458,0
+IEP.US,D,20201210,000000,37.6627,38.0352,37.4243,37.8718,185876.03584446,0
+IEP.US,D,20201211,000000,37.6698,38.0352,37.6698,37.9977,149534.27417261,0
+IEP.US,D,20201214,000000,38.0048,38.1843,37.7512,37.8557,165098.11868416,0
+IEP.US,D,20201215,000000,37.9906,38.3326,37.837,38.1906,242691.17790175,0
+IEP.US,D,20201216,000000,38.0423,38.371,38.0423,38.0727,147747.35986137,0
+IEP.US,D,20201217,000000,38.296,38.3773,38.0575,38.1995,228079.01081161,0
+IEP.US,D,20201218,000000,38.1325,38.3326,38.0352,38.1843,146814.7159884,0
+IEP.US,D,20201221,000000,37.8495,38.6908,37.6627,37.9754,210161.72401798,0
+IEP.US,D,20201222,000000,37.9683,38.4755,37.7145,37.7824,304642.01917311,0
+IEP.US,D,20201223,000000,37.8638,38.2586,37.8567,37.9825,324468.25891201,0
+IEP.US,D,20201224,000000,38.1237,38.1237,37.7959,38.0272,92421.313063436,0
+IEP.US,D,20201228,000000,37.9378,38.2219,37.7601,37.9012,304683.44513146,0
+IEP.US,D,20201229,000000,38.0352,38.0423,37.5136,37.6922,161910.55913273,0
+IEP.US,D,20201230,000000,37.5868,38.0048,37.2885,37.4751,275595.70465162,0
+IEP.US,D,20201231,000000,37.6546,38.146,37.5136,37.7878,283332.28227732,0
+IEP.US,D,20210104,000000,37.8718,39.2508,37.852,38.8257,510688.01824867,0
+IEP.US,D,20210105,000000,38.8176,40.4879,38.8176,40.3396,338311.24672158,0
+IEP.US,D,20210106,000000,40.5932,41.2113,40.3476,40.9513,272039.78995709,0
+IEP.US,D,20210107,000000,41.205,41.7642,41.0183,41.6516,215073.49913287,0
+IEP.US,D,20210108,000000,41.7642,41.7642,41.0639,41.2782,209927.72333436,0
+IEP.US,D,20210111,000000,40.0787,40.996,39.6885,40.5932,147308.46862704,0
+IEP.US,D,20210112,000000,40.6459,41.6516,40.6459,41.4569,117503.05140944,0
+IEP.US,D,20210113,000000,41.4131,41.7409,41.2274,41.674,90137.287252088,0
+IEP.US,D,20210114,000000,41.4427,42.4046,41.4427,42.0839,150621.42567399,0
+IEP.US,D,20210115,000000,42.1143,42.2536,41.5479,41.5775,110185.21184916,0
+IEP.US,D,20210119,000000,42.3983,42.6886,41.9499,42.4876,131811.80134524,0
+IEP.US,D,20210120,000000,42.6957,42.9494,42.5474,42.7931,152559.48875215,0
+IEP.US,D,20210121,000000,42.7931,42.9574,41.7642,41.7927,187608.0887514,0
+IEP.US,D,20210122,000000,41.5624,42.3599,41.2782,42.3375,122545.82212233,0
+IEP.US,D,20210125,000000,42.5099,42.7082,41.9133,42.2117,153727.25292922,0
+IEP.US,D,20210126,000000,42.3599,42.5099,42.017,42.4046,111547.7899925,0
+IEP.US,D,20210127,000000,42.3375,42.6591,41.4042,41.607,202051.19314669,0
+IEP.US,D,20210128,000000,41.615,42.3233,41.5408,41.7409,148318.36631422,0
+IEP.US,D,20210129,000000,41.7409,42.1419,41.1148,41.6597,162157.9952623,0
+IEP.US,D,20210201,000000,41.5775,42.7788,41.5775,42.6216,163211.5581488,0
+IEP.US,D,20210202,000000,42.6216,43.4325,42.5841,43.0628,142263.45867315,0
+IEP.US,D,20210203,000000,43.0628,44.5911,43.0628,44.039,219474.7273017,0
+IEP.US,D,20210204,000000,44.1507,45.1117,43.8506,44.9786,196683.73249002,0
+IEP.US,D,20210205,000000,45.4252,45.4252,44.023,44.5303,199198.4001235,0
+IEP.US,D,20210208,000000,45.1563,45.3073,44.7473,45.1786,173097.80712636,0
+IEP.US,D,20210209,000000,45.4405,45.5565,44.3374,45.0081,183096.01815348,0
+IEP.US,D,20210210,000000,45.4484,45.5011,44.7098,44.8366,109507.84144922,0
+IEP.US,D,20210211,000000,44.9116,45.485,44.7929,45.485,151998.55888378,0
+IEP.US,D,20210212,000000,45.2689,46.1273,45.0224,45.903,164942.49143524,0
+IEP.US,D,20210216,000000,46.3129,47.3124,46.3129,47.3124,205229.79573415,0
+IEP.US,D,20210217,000000,47.3571,48.3047,47.0248,48.2896,218779.44297384,0
+IEP.US,D,20210218,000000,48.4691,48.8264,47.5438,48.7228,206268.80355422,0
+IEP.US,D,20210219,000000,48.9675,49.3247,48.6397,48.7737,238120.88703808,0
+IEP.US,D,20210222,000000,48.7737,50.4073,48.7737,50.4073,301433.18683226,0
+IEP.US,D,20210223,000000,50.042,50.1697,48.11,50.042,263676.22485378,0
+IEP.US,D,20210224,000000,50.042,51.5264,49.8857,51.4281,221662.46575041,0
+IEP.US,D,20210225,000000,51.087,51.53,49.2541,49.9526,264758.89787317,0
+IEP.US,D,20210226,000000,50.192,50.7136,47.4465,47.6394,310159.50897621,0
+IEP.US,D,20210301,000000,48.4753,48.8487,44.1061,45.7315,654059.90121263,0
+IEP.US,D,20210302,000000,46.5292,46.7006,44.5463,44.5911,545521.65111273,0
+IEP.US,D,20210303,000000,44.8366,46.0388,44.4623,45.1786,395191.32676764,0
+IEP.US,D,20210304,000000,45.978,46.1487,43.6952,44.4936,766909.80984169,0
+IEP.US,D,20210305,000000,45.485,45.485,44.0677,44.248,421762.16037299,0
+IEP.US,D,20210308,000000,45.9254,46.1273,44.7544,44.859,657169.08732934,0
+IEP.US,D,20210309,000000,45.3073,45.5673,44.6723,45.0081,481833.15883196,0
+IEP.US,D,20210310,000000,45.5673,45.5895,44.9858,45.2922,660653.34631215,0
+IEP.US,D,20210311,000000,45.5673,45.5673,45.1207,45.3877,584891.98622561,0
+IEP.US,D,20210312,000000,45.5521,45.5521,45.0447,45.3743,381704.37827572,0
+IEP.US,D,20210315,000000,45.8727,45.978,45.1948,45.8057,494388.58307141,0
+IEP.US,D,20210316,000000,46.1568,46.1568,45.5074,45.5753,353376.86011252,0
+IEP.US,D,20210317,000000,45.895,46.1192,44.2989,44.4266,1163283.4558528,0
+IEP.US,D,20210318,000000,44.4401,44.4401,43.1816,43.5094,733492.49690475,0
+IEP.US,D,20210319,000000,43.6353,44.0988,43.2852,43.7854,737040.57425581,0
+IEP.US,D,20210322,000000,44.0095,44.6723,43.5166,43.5317,1105766.3117447,0
+IEP.US,D,20210323,000000,43.8139,43.9193,42.4948,42.5841,1073814.5820368,0
+IEP.US,D,20210324,000000,43.2629,43.3228,41.6516,41.6963,1629368.0327914,0
+IEP.US,D,20210325,000000,41.3336,42.694,40.3503,42.6332,600149.05472132,0
+IEP.US,D,20210326,000000,42.5939,42.8796,41.8517,42.3313,330445.91273887,0
+IEP.US,D,20210329,000000,42.1526,42.5403,41.4177,41.7195,306649.49872201,0
+IEP.US,D,20210330,000000,41.4641,41.8124,40.9308,41.7507,275796.11672037,0
+IEP.US,D,20210331,000000,41.8124,41.8356,41.1399,41.5499,263641.51661841,0
+IEP.US,D,20210401,000000,41.7659,42.7717,41.6195,42.5778,246659.11293873,0
+IEP.US,D,20210405,000000,43.2119,44.2793,43.0816,44.2793,491485.4071259,0
+IEP.US,D,20210406,000000,44.0855,44.2231,43.4442,43.8158,212180.39977182,0
+IEP.US,D,20210407,000000,43.8158,43.9864,43.0333,43.4442,261133.56670791,0
+IEP.US,D,20210408,000000,43.3978,44.2016,43.3138,43.9551,169296.69554325,0
+IEP.US,D,20210409,000000,43.7926,43.947,43.3906,43.6077,126183.46911306,0
+IEP.US,D,20210412,000000,43.638,43.7587,43.337,43.4987,177065.74216334,0
+IEP.US,D,20210413,000000,43.739,43.739,43.1977,43.3209,223049.67554465,0
+IEP.US,D,20210414,000000,43.6148,44.0247,43.2513,43.6925,376082.76376651,0
+IEP.US,D,20210415,000000,43.6692,44.3873,43.6692,43.9639,199406.6495357,0
+IEP.US,D,20210416,000000,44.0338,44.257,43.7157,44.1257,143137.88228034,0
+IEP.US,D,20210419,000000,44.2417,44.3579,43.9354,44.1872,248396.76394815,0
+IEP.US,D,20210420,000000,44.2489,44.3812,43.8131,44.1953,168923.86191816,0
+IEP.US,D,20210421,000000,43.9703,44.4972,43.9703,44.3721,128906.38615874,0
+IEP.US,D,20210422,000000,44.6196,44.8285,44.2883,44.791,209494.4302025,0
+IEP.US,D,20210423,000000,44.7821,45.3475,44.6428,44.7983,206889.07330886,0
+IEP.US,D,20210426,000000,45.1295,45.2296,44.675,45.1474,148098.92069705,0
+IEP.US,D,20210427,000000,45.1295,45.5949,45.0545,45.1617,171136.23201778,0
+IEP.US,D,20210428,000000,45.1708,45.4949,44.3418,44.8214,198601.64239925,0
+IEP.US,D,20210429,000000,44.8214,45.1385,44.4383,45.0608,262563.32208099,0
+IEP.US,D,20210430,000000,45.2225,45.31,44.7598,44.8285,244908.02648337,0
+IEP.US,D,20210503,000000,44.9143,45.0608,44.4087,44.5205,332699.70879683,0
+IEP.US,D,20210504,000000,44.7214,44.7214,44.1953,44.5115,262530.85308662,0
+IEP.US,D,20210505,000000,44.5499,44.5669,44.3356,44.5115,186865.78036271,0
+IEP.US,D,20210506,000000,44.666,44.8197,44.2105,44.5267,217582.56866386,0
+IEP.US,D,20210507,000000,44.875,46.0584,44.7447,46.0584,387087.51361933,0
+IEP.US,D,20210510,000000,46.105,47.2035,46.105,46.8167,387144.61426461,0
+IEP.US,D,20210511,000000,46.4068,46.639,45.6878,46.3139,255058.50589792,0
+IEP.US,D,20210512,000000,46.3835,46.3835,44.5267,44.5499,441732.83115585,0
+IEP.US,D,20210513,000000,45.2868,45.3706,44.5901,44.675,338790.44429377,0
+IEP.US,D,20210514,000000,45.301,45.502,44.8688,44.9839,432195.90377297,0
+IEP.US,D,20210517,000000,44.9839,45.5074,44.675,45.1708,630685.58412265,0
+IEP.US,D,20210518,000000,45.1708,45.5172,45.0144,45.1528,562975.41502112,0
+IEP.US,D,20210519,000000,45.2082,45.4788,44.2417,44.3025,628502.32415592,0
+IEP.US,D,20210520,000000,44.4955,44.6365,44.2016,44.4579,547268.25908612,0
+IEP.US,D,20210521,000000,44.8446,45.0224,44.3579,44.4043,520962.77553825,0
+IEP.US,D,20210524,000000,44.7679,44.7679,44.257,44.6983,700465.93152084,0
+IEP.US,D,20210525,000000,44.8214,45.4172,44.6865,45.0224,671747.66580462,0
+IEP.US,D,20210526,000000,45.1894,45.4556,44.9768,45.301,805552.39163231,0
+IEP.US,D,20210527,000000,45.5333,45.711,44.7679,44.8054,1782750.442608,0
+IEP.US,D,20210528,000000,45.4234,45.7745,45.0617,45.1582,596528.20203803,0
+IEP.US,D,20210601,000000,45.3029,45.5351,44.5115,44.6624,593363.03489653,0
+IEP.US,D,20210602,000000,44.7259,44.9062,44.2373,44.2766,493612.68606784,0
+IEP.US,D,20210603,000000,44.3489,44.4891,43.9087,44.2525,566785.48356819,0
+IEP.US,D,20210604,000000,44.3096,44.4061,44.1015,44.2373,357715.38953359,0
+IEP.US,D,20210607,000000,44.5812,44.6213,43.9416,44.0291,396666.98658104,0
+IEP.US,D,20210608,000000,44.0613,44.8464,44.0489,44.4133,436607.20852626,0
+IEP.US,D,20210609,000000,44.5026,45.3261,44.4615,45.1983,355552.28273578,0
+IEP.US,D,20210610,000000,45.3591,45.5503,44.9832,45.0134,250035.88835394,0
+IEP.US,D,20210611,000000,45.1019,45.3753,44.7812,44.9018,284803.46360875,0
+IEP.US,D,20210614,000000,44.8625,45.0376,44.5571,44.6455,209393.66435788,0
+IEP.US,D,20210615,000000,44.6624,44.8625,44.4696,44.6535,293342.8091299,0
+IEP.US,D,20210616,000000,44.6624,44.8464,44.3337,44.6142,225777.07107233,0
+IEP.US,D,20210617,000000,44.566,44.6384,44.0613,44.3248,323815.52016299,0
+IEP.US,D,20210618,000000,44.7581,44.7581,43.9087,44.0775,450652.84764557,0
+IEP.US,D,20210621,000000,44.5222,44.8625,44.2042,44.8143,316072.22481431,0
+IEP.US,D,20210622,000000,44.9018,45.0465,44.5499,45.0465,298345.27350496,0
+IEP.US,D,20210623,000000,45.1019,45.2868,44.9832,45.2153,227476.65498489,0
+IEP.US,D,20210624,000000,45.3993,45.4136,45.0786,45.2458,200807.2947759,0
+IEP.US,D,20210625,000000,45.2635,45.3029,44.8464,44.8464,230626.14743945,0
+IEP.US,D,20210628,000000,44.8625,45.0134,44.3819,44.4374,291011.75925773,0
+IEP.US,D,20210629,000000,44.6624,44.8385,44.2614,44.2936,310935.40597978,0
+IEP.US,D,20210630,000000,44.2373,44.5338,44.0533,44.0533,437978.74363357,0
+IEP.US,D,20210701,000000,44.0855,44.942,44.0855,44.9108,197117.02562188,0
+IEP.US,D,20210702,000000,44.9108,45.1501,44.7179,44.9983,211678.80978973,0
+IEP.US,D,20210706,000000,44.9018,45.2546,44.6624,45.0224,282454.49980864,0
+IEP.US,D,20210707,000000,45.0313,45.5109,45.0313,45.4476,266193.13172824,0
+IEP.US,D,20210708,000000,45.0376,45.3109,44.8706,44.9501,257461.21148181,0
+IEP.US,D,20210709,000000,45.2546,45.9594,45.109,45.895,252436.35469685,0
+IEP.US,D,20210712,000000,45.9879,46.28,45.6628,46.1996,245999.65646673,0
+IEP.US,D,20210713,000000,46.2639,46.2639,45.687,46.0156,197925.39161982,0
+IEP.US,D,20210714,000000,46.1675,46.3764,45.6708,45.8316,203103.6364127,0
+IEP.US,D,20210715,000000,45.8316,46.0156,45.4359,45.9191,218036.01496465,0
+IEP.US,D,20210716,000000,45.9353,45.9379,44.9152,45.1671,334750.85354506,0
+IEP.US,D,20210719,000000,44.9589,44.9661,44.1801,44.742,469166.89216345,0
+IEP.US,D,20210720,000000,45.0465,45.8075,44.8777,45.8075,231492.73370317,0
+IEP.US,D,20210721,000000,45.8235,46.104,45.711,46.0004,189549.51069105,0
+IEP.US,D,20210722,000000,45.9914,46.104,45.6851,46.0558,140867.29191494,0
+IEP.US,D,20210723,000000,45.928,46.0111,45.719,45.7593,110278.14035031,0
+IEP.US,D,20210726,000000,45.8235,46.2853,45.7833,46.1996,203499.9820682,0
+IEP.US,D,20210727,000000,46.1121,46.3684,45.8075,46.1754,137851.03429936,0
+IEP.US,D,20210728,000000,46.1442,46.6632,46.1442,46.5926,161748.21416084,0
+IEP.US,D,20210729,000000,46.6479,47.065,46.5729,46.8087,249696.64334372,0
+IEP.US,D,20210730,000000,46.8007,46.8007,46.3112,46.5524,169568.76332372,0
+IEP.US,D,20210802,000000,46.7685,47.04,46.2639,46.3041,197090.15472999,0
+IEP.US,D,20210803,000000,46.3443,46.824,46.0638,46.665,151686.18476546,0
+IEP.US,D,20210804,000000,46.7605,46.7837,46.104,46.5684,217691.17185195,0
+IEP.US,D,20210805,000000,46.6721,47.0373,46.5524,46.9454,148579.23788973,0
+IEP.US,D,20210806,000000,47.0248,47.0248,46.0718,47.0177,318813.05578793,0
+IEP.US,D,20210809,000000,46.9284,47.3536,46.681,47.3536,342420.25394101,0
+IEP.US,D,20210810,000000,47.3536,47.3536,46.8167,46.8409,294575.51129574,0
+IEP.US,D,20210811,000000,47.0892,47.0892,46.3523,46.6479,311744.89159821,0
+IEP.US,D,20210812,000000,46.6479,47.049,46.6479,47.0097,237729.01986455,0
+IEP.US,D,20210813,000000,47.1696,47.1696,46.7444,46.8087,321879.69632582,0
+IEP.US,D,20210816,000000,46.9767,46.9767,46.3443,46.681,580130.24025714,0
+IEP.US,D,20210817,000000,46.681,46.79,46.1602,46.6087,602178.92668014,0
+IEP.US,D,20210818,000000,46.6569,46.6569,46.1442,46.1514,743233.19521786,0
+IEP.US,D,20210819,000000,45.7959,46.0603,45.3716,45.3716,660204.37849334,0
+IEP.US,D,20210820,000000,45.5878,45.828,45.2305,45.72,328541.43827559,0
+IEP.US,D,20210823,000000,45.7288,45.8736,45.3966,45.4628,359421.69116913,0
+IEP.US,D,20210824,000000,45.5673,45.6288,45.3966,45.4797,331886.86431691,0
+IEP.US,D,20210825,000000,45.4797,45.4797,44.7241,44.7821,581516.33043089,0
+IEP.US,D,20210826,000000,45.1394,45.1394,44.5999,44.8072,290717.29906735,0
+IEP.US,D,20210827,000000,45.0644,45.2055,44.8866,45.1305,426870.98869515,0
+IEP.US,D,20210830,000000,45.3412,46.3515,45.1644,46.0853,232757.90486339,0
+IEP.US,D,20210831,000000,46.1273,46.3076,45.5216,45.6208,261149.24139485,0
+IEP.US,D,20210901,000000,45.6458,45.803,45.0233,45.0644,296743.09657554,0
+IEP.US,D,20210902,000000,45.2681,45.5288,45.1233,45.5288,173719.1965015,0
+IEP.US,D,20210903,000000,45.6288,45.7288,44.9734,44.9903,372956.78334235,0
+IEP.US,D,20210907,000000,45.1644,45.1644,44.4669,44.666,415173.19375545,0
+IEP.US,D,20210908,000000,44.733,44.9233,43.637,43.7201,640326.63621164,0
+IEP.US,D,20210909,000000,43.8283,44.1095,43.6211,43.8202,408491.29863676,0
+IEP.US,D,20210910,000000,43.8202,44.0274,42.7333,42.7904,664195.82556073,0
+IEP.US,D,20210913,000000,42.9905,43.471,42.6869,43.3639,378558.24468264,0
+IEP.US,D,20210914,000000,43.3968,43.4504,42.6994,42.8744,375750.23647928,0
+IEP.US,D,20210915,000000,43.1227,43.3924,42.8744,43.3138,441005.07783362,0
+IEP.US,D,20210916,000000,43.1977,43.3048,42.8244,42.9476,390006.36425178,0
+IEP.US,D,20210917,000000,42.9476,43.0521,42.4922,42.4922,427206.87484388,0
+IEP.US,D,20210920,000000,42.1268,42.2348,41.0979,41.247,980497.57257668,0
+IEP.US,D,20210921,000000,41.6623,41.8106,41.2211,41.4382,552202.42661093,0
+IEP.US,D,20210922,000000,41.5293,41.8741,41.4131,41.6703,511845.70584128,0
+IEP.US,D,20210923,000000,41.9034,42.2429,41.6703,41.7446,910832.54608954,0
+IEP.US,D,20210924,000000,41.5784,41.7034,41.3738,41.4962,916539.25175643,0
+IEP.US,D,20210927,000000,41.4962,42.092,41.4962,41.8196,531704.41457458,0
+IEP.US,D,20210928,000000,41.7446,41.8946,41.4962,41.7195,580877.02712782,0
+IEP.US,D,20210929,000000,41.7945,41.8597,41.3837,41.4131,530377.66428709,0
+IEP.US,D,20210930,000000,41.8196,41.8196,41.3131,41.4551,1124206.4613099,0
+IEP.US,D,20211001,000000,41.6034,42.9307,41.4551,42.5081,535214.42482877,0
+IEP.US,D,20211004,000000,42.6832,44.1936,42.6832,43.9613,453474.29129488,0
+IEP.US,D,20211005,000000,44.1525,44.4669,43.7782,44.3758,326891.11766484,0
+IEP.US,D,20211006,000000,44.0936,44.5749,43.446,44.5419,380171.61781703,0
+IEP.US,D,20211007,000000,44.5419,45.3628,44.1525,45.1233,569632.67848891,0
+IEP.US,D,20211008,000000,45.3144,45.5467,44.9233,45.3466,330444.79311838,0
+IEP.US,D,20211011,000000,45.4378,45.5467,45.159,45.2716,213324.6519185,0
+IEP.US,D,20211012,000000,45.4378,45.6039,45.2305,45.3966,199802.99519121,0
+IEP.US,D,20211013,000000,45.3966,45.3966,44.8331,45.1063,173318.37236402,0
+IEP.US,D,20211014,000000,45.3966,45.4707,44.9938,45.4547,144894.56683819,0
+IEP.US,D,20211015,000000,45.5538,45.6628,45.1975,45.3386,266428.25203235,0
+IEP.US,D,20211018,000000,45.3144,47.048,45.1644,46.857,836124.74888952,0
+IEP.US,D,20211019,000000,46.9239,47.9779,46.9186,47.6295,555818.80081223,0
+IEP.US,D,20211020,000000,47.8394,47.8779,46.2013,47.0231,409474.32543203,0
+IEP.US,D,20211021,000000,47.0981,47.4634,46.5836,46.9489,250765.88091717,0
+IEP.US,D,20211022,000000,47.1562,47.5545,46.9516,47.2472,293267.79455669,0
+IEP.US,D,20211025,000000,47.3053,47.5545,47.0534,47.3053,343809.70297625,0
+IEP.US,D,20211026,000000,47.5795,47.5795,46.8909,47.1812,307095.10767932,0
+IEP.US,D,20211027,000000,47.2562,47.3884,46.8159,47.1722,215457.52896292,0
+IEP.US,D,20211028,000000,47.2222,47.9529,47.2222,47.9529,232615.71306042,0
+IEP.US,D,20211029,000000,47.8207,47.9609,47.4143,47.8027,149697.73876499,0
+IEP.US,D,20211101,000000,47.8868,48.2181,47.4634,47.7707,328634.36677674,0
+IEP.US,D,20211102,000000,47.7045,48.5503,46.9821,48.3762,447458.57037116,0
+IEP.US,D,20211103,000000,48.3091,48.3432,47.5456,47.6367,501522.80487039,0
+IEP.US,D,20211104,000000,47.8207,48.144,47.4045,47.5296,315542.64431983,0
+IEP.US,D,20211105,000000,47.6126,47.7501,47.2643,47.3973,383161.0045407,0
+IEP.US,D,20211108,000000,47.7206,48.2744,47.5956,48.077,350011.28090227,0
+IEP.US,D,20211109,000000,48.135,48.135,47.3803,47.8027,425215.06998192,0
+IEP.US,D,20211110,000000,47.8027,47.9197,47.2222,47.2722,516241.33590763,0
+IEP.US,D,20211111,000000,47.7206,47.7206,47.1722,47.4384,518735.85037219,0
+IEP.US,D,20211112,000000,47.6617,47.725,47.1687,47.3634,1049224.3570883,0
+IEP.US,D,20211115,000000,47.3089,47.5063,46.873,46.882,553062.29515168,0
+IEP.US,D,20211116,000000,46.873,47.0544,45.0929,45.1708,1023165.1900496,0
+IEP.US,D,20211117,000000,45.4797,45.5833,44.8438,45.2475,590897.63056487,0
+IEP.US,D,20211118,000000,45.3002,45.4109,44.3445,44.465,490355.71004569,0
+IEP.US,D,20211119,000000,44.3106,44.3963,43.4416,43.5362,943207.49234492,0
+IEP.US,D,20211122,000000,44.5766,45.1099,43.7719,44.6884,657434.43738683,0
+IEP.US,D,20211123,000000,44.9295,44.9643,44.0435,44.1471,440254.93210145,0
+IEP.US,D,20211124,000000,44.4133,44.482,43.9925,44.2676,374688.8362493,0
+IEP.US,D,20211126,000000,43.4504,43.8435,43.0199,43.4585,798860.41992915,0
+IEP.US,D,20211129,000000,44.1811,44.1811,43.27,43.5532,724144.78538566,0
+IEP.US,D,20211130,000000,43.4245,43.6827,42.9172,43.4763,805077.67254212,0
+IEP.US,D,20211201,000000,43.9229,43.9488,42.7967,42.9253,747949.036746,0
+IEP.US,D,20211202,000000,43.0888,43.8452,42.9691,43.7086,610526.81709651,0
+IEP.US,D,20211203,000000,44.0264,44.0264,42.9172,43.2522,708818.30041922,0
+IEP.US,D,20211206,000000,43.0718,43.5192,42.8663,43.0199,969371.90371031,0
+IEP.US,D,20211207,000000,43.2869,43.6442,42.977,43.2092,715277.39105925,0
+IEP.US,D,20211208,000000,43.2119,43.8631,42.9941,43.6657,547479.86735981,0
+IEP.US,D,20211209,000000,43.4335,43.5791,43.0458,43.2012,366234.58188582,0
+IEP.US,D,20211210,000000,43.1405,43.3817,42.977,43.0888,502340.12783229,0
+IEP.US,D,20211213,000000,43.0888,43.2021,42.8744,43.003,544961.84086485,0
+IEP.US,D,20211214,000000,43.2468,43.3468,42.384,42.7619,746327.82626814,0
+IEP.US,D,20211215,000000,42.7619,43.1665,42.083,42.9431,545602.26378843,0
+IEP.US,D,20211216,000000,43.2182,43.2611,42.6591,42.9512,394734.52160537,0
+IEP.US,D,20211217,000000,42.9512,43.0888,42.4196,43.003,423007.17836428,0
+IEP.US,D,20211220,000000,42.7797,43.1665,42.2894,43.003,615506.88906166,0
+IEP.US,D,20211221,000000,43.2182,43.2522,42.3751,42.6591,724789.68679122,0
+IEP.US,D,20211222,000000,42.9172,43.1672,42.6403,42.9691,697041.01242432,0
+IEP.US,D,20211223,000000,43.003,43.1567,42.7448,42.7877,534053.37837466,0
+IEP.US,D,20211227,000000,43.003,43.0834,42.6591,42.8654,520626.88938952,0
+IEP.US,D,20211228,000000,42.8654,43.1066,42.8484,43.0199,670014.49327719,0
+IEP.US,D,20211229,000000,43.003,43.0807,42.7538,42.8395,664638.07565655,0
+IEP.US,D,20211230,000000,42.8565,43.0888,42.7538,42.8225,595219.36567849,0
+IEP.US,D,20211231,000000,42.8225,42.9941,42.5733,42.6502,488497.14002273,0
+IEP.US,D,20220103,000000,43.003,44.8957,42.8744,44.8438,751888.98127057,0
+IEP.US,D,20220104,000000,44.9724,45.7209,44.9643,45.2733,504171.82696335,0
+IEP.US,D,20220105,000000,45.2475,46.0486,45.1465,45.6172,464154.35120393,0
+IEP.US,D,20220106,000000,46.1942,46.5721,45.394,45.5744,414638.01515848,0
+IEP.US,D,20220107,000000,45.5744,46.7185,45.4842,46.5381,423731.57282503,0
+IEP.US,D,20220110,000000,46.4693,46.7874,45.4976,45.8245,479784.25332473,0
+IEP.US,D,20220111,000000,46.0129,46.8141,45.8075,46.6925,370690.67145894,0
+IEP.US,D,20220112,000000,46.873,46.9811,46.3684,46.882,395068.1685131,0
+IEP.US,D,20220113,000000,46.873,47.3893,46.8301,47.0454,402569.62583469,0
+IEP.US,D,20220114,000000,47.0025,47.166,46.4952,47.0025,218695.47143665,0
+IEP.US,D,20220118,000000,47.0454,47.2347,46.7962,46.9936,340042.18000802,0
+IEP.US,D,20220119,000000,47.1142,47.2178,45.7556,46.7016,545929.19297319,0
+IEP.US,D,20220120,000000,46.6498,46.873,45.3252,45.377,635203.25282305,0
+IEP.US,D,20220121,000000,45.4109,45.4976,44.0355,44.5338,654459.6057296,0
+IEP.US,D,20220124,000000,43.4416,44.4999,42.7707,44.3624,1131281.3432225,0
+IEP.US,D,20220125,000000,43.8032,45.9272,43.4504,45.368,445180.14266229,0
+IEP.US,D,20220126,000000,45.7209,46.0451,44.9724,45.3082,335916.37848115,0
+IEP.US,D,20220127,000000,45.5833,46.0478,44.8393,45.3851,281422.20971156,0
+IEP.US,D,20220128,000000,45.4109,46.0388,44.9384,45.9442,270782.45614036,0
+IEP.US,D,20220131,000000,46.1254,46.9767,45.9826,46.7444,631108.80067006,0
+IEP.US,D,20220201,000000,46.7534,47.3036,46.555,47.0365,383651.39831784,0
+IEP.US,D,20220202,000000,47.1311,47.3982,46.7141,47.2178,430086.53875896,0
+IEP.US,D,20220203,000000,47.0883,47.2178,46.3747,46.3827,300693.11768457,0
+IEP.US,D,20220204,000000,46.3827,46.5979,45.8245,45.9272,317430.32447567,0
+IEP.US,D,20220207,000000,46.0996,46.9676,45.8227,46.6408,299686.57885888,0
+IEP.US,D,20220208,000000,46.7874,47.2213,46.4551,47.1571,270680.57067524,0
+IEP.US,D,20220209,000000,47.1231,47.6045,47.0544,47.4499,308902.17515947,0
+IEP.US,D,20220210,000000,47.3036,47.9288,47.2518,47.4241,260762.97232381,0
+IEP.US,D,20220211,000000,47.5357,47.9315,46.7043,46.9168,308603.23648711,0
+IEP.US,D,20220214,000000,47.1231,47.2946,46.5292,47.2687,259813.53414341,0
+IEP.US,D,20220215,000000,47.3036,47.7331,47.0285,47.6473,310438.29447966,0
+IEP.US,D,20220216,000000,47.7072,47.8626,47.4295,47.8198,306583.44111275,0
+IEP.US,D,20220217,000000,47.768,47.8796,47.2347,47.5527,330378.73550913,0
+IEP.US,D,20220218,000000,47.5696,47.8198,47.1722,47.5269,296669.20162281,0
+IEP.US,D,20220222,000000,47.5269,47.6385,46.5123,47.2866,592275.88339515,0
+IEP.US,D,20220223,000000,47.6215,47.776,46.9507,47.0454,401405.2205191,0
+IEP.US,D,20220224,000000,46.3576,46.9337,44.8268,46.7016,902075.99419221,0
+IEP.US,D,20220225,000000,46.8301,47.1741,45.661,46.5381,598424.83915786,0
+IEP.US,D,20220228,000000,46.6846,47.7921,46.246,47.0794,544895.7832556,0
+IEP.US,D,20220301,000000,47.3295,47.4563,46.1165,46.5721,450175.88931437,0
+IEP.US,D,20220302,000000,46.873,47.1231,46.5032,46.7275,455411.23475255,0
+IEP.US,D,20220303,000000,47.1401,47.1401,46.4086,46.555,556244.25660062,0
+IEP.US,D,20220304,000000,46.6239,46.865,46.0567,46.4524,630400.08089624,0
+IEP.US,D,20220307,000000,46.3318,46.3576,45.937,46.0388,658718.64209548,0
+IEP.US,D,20220308,000000,46.1853,46.4247,45.8932,45.9879,771033.37212756,0
+IEP.US,D,20220309,000000,46.6327,46.873,46.1978,46.3827,589376.06631113,0
+IEP.US,D,20220310,000000,46.5381,46.7874,46.0129,46.4434,641304.06490443,0
+IEP.US,D,20220311,000000,46.873,46.873,46.0307,46.1853,654155.06895477,0
+IEP.US,D,20220314,000000,46.4345,46.4345,45.8326,46.1763,788462.50438505,0
+IEP.US,D,20220315,000000,46.2281,46.5211,45.8414,46.297,1073966.8504241,0
+IEP.US,D,20220316,000000,46.5292,46.6069,45.9272,46.4175,1788776.2401162,0
+IEP.US,D,20220317,000000,46.3997,47.0159,46.1585,46.8194,979178.65963267,0
+IEP.US,D,20220318,000000,46.5961,46.6586,45.8191,46.0066,851730.01935941,0
+IEP.US,D,20220321,000000,45.8817,46.2925,45.7209,46.2567,593898.2134935,0
+IEP.US,D,20220322,000000,46.2657,46.4353,45.569,45.8102,499382.09048249,0
+IEP.US,D,20220323,000000,45.8549,45.9978,45.3279,45.8013,577224.82507065,0
+IEP.US,D,20220324,000000,45.9978,45.9978,45.578,45.6583,359131.70946072,0
+IEP.US,D,20220325,000000,45.7387,46.2146,45.4707,45.8817,426458.96835271,0
+IEP.US,D,20220328,000000,46.0647,46.221,45.7119,46.0425,663264.30130825,0
+IEP.US,D,20220329,000000,46.221,46.8909,45.8905,46.748,1017748.4660911,0
+IEP.US,D,20220330,000000,46.5604,46.8909,46.3193,46.6765,383375.97167589,0
+IEP.US,D,20220331,000000,46.8194,46.8194,46.2567,46.3818,501149.9712453,0
+IEP.US,D,20220401,000000,46.7123,47.3375,46.4532,47.3375,394805.0576966,0
+IEP.US,D,20220404,000000,47.3375,47.4268,46.9445,47.1677,308098.28764353,0
+IEP.US,D,20220405,000000,47.3375,47.6947,47.1589,47.6233,445711.96239778,0
+IEP.US,D,20220406,000000,47.5875,47.7304,47.0743,47.3553,345061.43869051,0
+IEP.US,D,20220407,000000,47.3197,47.3285,46.6676,47.0696,521388.23132664,0
+IEP.US,D,20220408,000000,47.1589,47.6947,47.0696,47.534,237431.20081268,0
+IEP.US,D,20220411,000000,47.4893,47.6858,46.9534,47.0517,308873.06502659,0
+IEP.US,D,20220412,000000,47.0696,47.525,46.9694,47.1052,227530.39676869,0
+IEP.US,D,20220413,000000,47.1142,47.7037,47.0416,47.6679,192569.1271681,0
+IEP.US,D,20220414,000000,47.7395,48.186,47.5608,47.6233,307686.26730109,0
+IEP.US,D,20220418,000000,47.5875,48.0967,47.4446,47.9805,292840.09952731,0
+IEP.US,D,20220419,000000,48.1413,48.3736,47.9627,48.1948,241151.69972009,0
+IEP.US,D,20220420,000000,48.2574,48.5075,48.0519,48.0519,262215.12010681,0
+IEP.US,D,20220421,000000,48.2307,48.5879,47.5384,47.6412,325599.07561272,0
+IEP.US,D,20220422,000000,47.7841,47.8599,46.998,47.2035,368302.52094148,0
+IEP.US,D,20220425,000000,46.8016,47.6769,46.7033,47.5696,359310.84874004,0
+IEP.US,D,20220426,000000,47.4268,47.4983,46.7123,46.9534,401378.34962719,0
+IEP.US,D,20220427,000000,47.0873,47.5519,46.9534,47.2124,296991.65232558,0
+IEP.US,D,20220428,000000,47.6233,48.0073,46.8016,47.8733,485338.69060419,0
+IEP.US,D,20220429,000000,47.8376,47.9537,46.9534,47.016,463904.67583337,0
+IEP.US,D,20220502,000000,47.1142,47.8376,46.8016,47.2481,462057.30201537,0
+IEP.US,D,20220503,000000,47.3107,47.8912,47.2819,47.6322,272757.46669488,0
+IEP.US,D,20220504,000000,47.9627,48.2842,47.2928,48.0163,411254.5220203,0
+IEP.US,D,20220505,000000,48.2307,48.2664,47.0338,47.7037,362670.82984782,0
+IEP.US,D,20220506,000000,48.2307,49.1149,47.9269,48.7843,724768.4140018,0
+IEP.US,D,20220509,000000,48.4673,48.7218,46.8998,46.9801,867137.11700155,0
+IEP.US,D,20220510,000000,47.793,48.3646,47.0162,47.3375,744520.75878798,0
+IEP.US,D,20220511,000000,47.6412,48.2932,47.3732,47.7483,553382.50661346,0
+IEP.US,D,20220512,000000,47.4804,47.7037,46.8909,47.3822,725038.24254128,0
+IEP.US,D,20220513,000000,47.8019,48.6683,47.5071,48.2752,741381.34291787,0
+IEP.US,D,20220516,000000,48.8559,49.0702,48.3646,48.8738,928009.76373549,0
+IEP.US,D,20220517,000000,49.1059,49.5971,48.8647,49.5793,901418.7769612,0
+IEP.US,D,20220518,000000,49.5793,49.615,48.454,48.6951,1041024.2565774,0
+IEP.US,D,20220519,000000,48.4911,48.4911,47.4501,47.7586,1265977.6705156,0
+IEP.US,D,20220520,000000,48.3613,48.3613,46.4884,46.8778,992918.29155465,0
+IEP.US,D,20220523,000000,47.0725,47.703,46.3678,47.6288,753552.77014854,0
+IEP.US,D,20220524,000000,47.3692,47.7738,46.5904,47.5824,453127.37813569,0
+IEP.US,D,20220525,000000,47.5269,47.9069,47.3136,47.6195,297710.68524379,0
+IEP.US,D,20220526,000000,48.0368,48.2777,47.4434,47.5454,509457.81323096,0
+IEP.US,D,20220527,000000,47.8606,48.2129,47.5175,48.148,381837.47427326,0
+IEP.US,D,20220531,000000,48.0739,48.2129,47.1003,47.6103,511111.22819996,0
+IEP.US,D,20220601,000000,47.9348,47.9348,46.8778,47.4248,465010.82636039,0
+IEP.US,D,20220602,000000,47.3507,47.7494,46.9056,47.7216,406745.47511744,0
+IEP.US,D,20220603,000000,47.3971,47.5824,47.0169,47.5175,282379.11721746,0
+IEP.US,D,20220606,000000,47.499,47.703,47.1096,47.3043,381031.79848601,0
+IEP.US,D,20220607,000000,47.1003,47.6195,46.9334,47.5639,335713.34436498,0
+IEP.US,D,20220608,000000,47.601,48.3892,47.1189,48.1851,898636.9676699,0
+IEP.US,D,20220609,000000,48.2593,48.7043,47.6567,47.7494,732748.64664098,0
+IEP.US,D,20220610,000000,47.6937,47.8514,46.8778,47.5361,721701.0735637,0
+IEP.US,D,20220613,000000,46.9334,47.1467,46.3586,46.5348,1212433.1263956,0
+IEP.US,D,20220614,000000,46.544,46.6318,45.5149,45.9043,1077111.9505959,0
+IEP.US,D,20220615,000000,46.0897,46.5023,45.7467,46.2288,711968.25120212,0
+IEP.US,D,20220616,000000,45.895,45.9043,44.5321,45.1904,947108.01928238,0
+IEP.US,D,20220617,000000,45.0977,45.793,44.801,45.6818,635912.2411766,0
+IEP.US,D,20220621,000000,45.895,46.4791,44.3744,45.1162,1619244.3929762,0
+IEP.US,D,20220622,000000,44.8102,45.6632,44.4393,45.4129,561755.5551957,0
+IEP.US,D,20220623,000000,45.3202,45.5209,43.7347,44.4115,828724.37034069,0
+IEP.US,D,20220624,000000,44.4393,44.9076,44.1148,44.6248,616085.28268008,0
+IEP.US,D,20220627,000000,44.8566,45.4129,44.3652,45.3202,428250.65520024,0
+IEP.US,D,20220628,000000,45.5241,45.9878,44.7638,45.2182,441576.12287279,0
+IEP.US,D,20220629,000000,45.5612,45.5781,44.7592,44.9308,262758.16149919,0
+IEP.US,D,20220630,000000,44.8936,45.0234,44.087,44.6155,554259.64258346,0
+IEP.US,D,20220701,000000,44.8936,44.9585,43.8738,44.8566,436166.12320906,0
+IEP.US,D,20220705,000000,44.6155,45.1626,44.1056,45.1626,477475.61226825,0
+IEP.US,D,20220706,000000,45.3387,45.6008,44.5691,45.2089,372374.28905601,0
+IEP.US,D,20220707,000000,45.4222,45.9506,45.2183,45.9414,405203.1506519,0
+IEP.US,D,20220708,000000,46.1268,46.9402,45.9878,46.6368,910655.23446677,0
+IEP.US,D,20220711,000000,46.6368,46.9149,46.2659,46.8036,424730.27264393,0
+IEP.US,D,20220712,000000,46.9149,47.3122,46.7666,46.952,453992.37409468,0
+IEP.US,D,20220713,000000,47.2579,47.909,46.7387,47.6195,488857.53540451,0
+IEP.US,D,20220714,000000,47.4805,47.4805,46.544,47.2209,321910.07967268,0
+IEP.US,D,20220715,000000,47.5732,47.8977,47.2858,47.8977,306776.96458457,0
+IEP.US,D,20220718,000000,48.0924,48.1109,47.1467,47.1745,408544.49414438,0
+IEP.US,D,20220719,000000,47.1838,47.7771,47.1838,47.3785,311218.4276259,0
+IEP.US,D,20220720,000000,47.4156,47.6567,46.4327,46.9427,543887.24091555,0
+IEP.US,D,20220721,000000,46.7758,47.4526,46.6424,47.4156,195805.10146609,0
+IEP.US,D,20220722,000000,47.5546,47.7957,47.1652,47.3414,242073.75688372,0
+IEP.US,D,20220725,000000,47.3414,47.9441,47.2394,47.9348,216165.94150838,0
+IEP.US,D,20220726,000000,47.9812,48.4447,47.8328,48.1573,251262.99076232,0
+IEP.US,D,20220727,000000,48.6394,48.6394,47.703,48.3706,372778.74477251,0
+IEP.US,D,20220728,000000,48.4447,49.0845,48.1666,48.8713,402168.11495537,0
+IEP.US,D,20220729,000000,49.1401,49.854,48.9639,49.5944,461517.40751851,0
+IEP.US,D,20220801,000000,49.6593,50.2528,49.3905,50.0395,505682.8932104,0
+IEP.US,D,20220802,000000,49.8726,50.5216,49.4646,50.1136,650254.78015755,0
+IEP.US,D,20220803,000000,50.2434,50.2898,49.613,49.7706,478427.97066202,0
+IEP.US,D,20220804,000000,49.7799,49.8864,49.0381,49.2792,451534.36188702,0
+IEP.US,D,20220805,000000,49.1587,50.0115,48.8898,49.8169,519594.01276043,0
+IEP.US,D,20220808,000000,50.0673,50.2528,49.2421,49.3719,1106776.350666,0
+IEP.US,D,20220809,000000,49.511,50.0673,49.4461,49.956,370616.25487502,0
+IEP.US,D,20220810,000000,50.2991,50.4104,49.8818,50.262,614716.60453548,0
+IEP.US,D,20220811,000000,50.5308,50.8925,50.1414,50.8553,711167.96815777,0
+IEP.US,D,20220812,000000,50.9017,50.9759,50.5494,50.8925,594396.74933913,0
+IEP.US,D,20220815,000000,50.8925,51.0407,50.3455,50.7998,944586.37270865,0
+IEP.US,D,20220816,000000,51.1103,51.1428,50.4289,50.8739,1084154.8728057,0
+IEP.US,D,20220817,000000,50.8553,50.8553,49.6315,49.9746,1232813.3803123,0
+IEP.US,D,20220818,000000,50.4079,50.4079,49.6472,50.1479,609330.47099428,0
+IEP.US,D,20220819,000000,49.7724,50.3549,49.5702,49.6472,549134.25966829,0
+IEP.US,D,20220822,000000,49.3583,49.3583,48.1451,48.3954,742563.25658183,0
+IEP.US,D,20220823,000000,48.5976,49.5316,48.4869,49.4642,506438.28740954,0
+IEP.US,D,20220824,000000,49.4642,49.5316,48.8191,49.2428,360686.04410698,0
+IEP.US,D,20220825,000000,49.3872,49.8205,49.1368,49.8205,319700.5278297,0
+IEP.US,D,20220826,000000,49.7916,50.1996,49.5124,49.8398,338110.51761932,0
+IEP.US,D,20220829,000000,49.782,50.0633,49.4065,49.7531,367625.48968572,0
+IEP.US,D,20220830,000000,50.2442,50.2634,49.3583,49.9649,628953.46174708,0
+IEP.US,D,20220831,000000,50.0227,50.0709,49.6568,49.7338,293276.21575167,0
+IEP.US,D,20220901,000000,49.4931,49.5756,48.8191,48.9443,431015.17529405,0
+IEP.US,D,20220902,000000,49.108,49.5702,48.7228,49.1272,454052.84684046,0
+IEP.US,D,20220906,000000,49.1754,49.2283,48.251,48.6169,468103.09515454,0
+IEP.US,D,20220907,000000,48.3954,48.8672,48.3954,48.5398,386730.25485579,0
+IEP.US,D,20220908,000000,48.5784,49.1657,48.2799,48.8865,337019.0244581,0
+IEP.US,D,20220909,000000,49.1176,49.5413,48.8672,49.3005,476604.48717901,0
+IEP.US,D,20220912,000000,49.4353,50.2442,49.1754,50.0709,323866.06452774,0
+IEP.US,D,20220913,000000,49.5413,49.7819,49.1273,49.3583,356794.67885952,0
+IEP.US,D,20220914,000000,49.522,49.8398,49.2235,49.782,245788.47427707,0
+IEP.US,D,20220915,000000,49.782,49.7863,49.2042,49.3198,349462.66961291,0
+IEP.US,D,20220916,000000,49.2331,49.9072,48.6554,49.8494,513070.32863459,0
+IEP.US,D,20220919,000000,49.4257,50.5138,49.3487,50.0035,452384.97051608,0
+IEP.US,D,20220920,000000,49.8686,49.9457,49.0117,49.3872,516908.72894273,0
+IEP.US,D,20220921,000000,49.4546,49.9072,49.108,49.3583,411251.98323129,0
+IEP.US,D,20220922,000000,49.3583,49.5893,48.7421,49.1272,479000.37178694,0
+IEP.US,D,20220923,000000,48.7228,48.8927,47.9236,48.2799,899835.89344992,0
+IEP.US,D,20220926,000000,48.0969,48.3376,46.9414,47.0377,594835.73260122,0
+IEP.US,D,20220927,000000,47.2014,48.0054,47.0859,47.8658,586531.66093891,0
+IEP.US,D,20220928,000000,48.1932,48.5976,47.6732,48.3858,394690.57367665,0
+IEP.US,D,20220929,000000,48.1451,48.2413,47.118,47.7599,619289.9566423,0
+IEP.US,D,20220930,000000,47.7021,48.3376,47.4903,47.8273,476460.13175617,0
+IEP.US,D,20221003,000000,48.1451,48.9443,48.0584,48.5398,406630.53264384,0
+IEP.US,D,20221004,000000,49.108,50.0709,49.0983,50.0709,557442.48544349,0
+IEP.US,D,20221005,000000,49.8205,50.6775,49.4546,50.639,614084.85319414,0
+IEP.US,D,20221006,000000,50.639,50.8412,50.2153,50.7641,312825.47100072,0
+IEP.US,D,20221007,000000,50.3886,50.7256,50.0227,50.3886,339088.81120435,0
+IEP.US,D,20221010,000000,50.2827,50.456,49.7338,50.3694,290293.56269838,0
+IEP.US,D,20221011,000000,50.4079,50.4753,49.6087,49.9168,279264.3929818,0
+IEP.US,D,20221012,000000,50.0612,50.302,49.7186,50.0709,242673.92813959,0
+IEP.US,D,20221013,000000,49.7531,51.3226,49.4642,50.9182,531258.07338472,0
+IEP.US,D,20221014,000000,51.0241,51.1012,50.6582,50.6582,229662.20804741,0
+IEP.US,D,20221017,000000,50.8412,51.3708,50.7064,50.8027,513285.30397652,0
+IEP.US,D,20221018,000000,51.053,51.3858,50.8604,51.2263,282133.84645891,0
+IEP.US,D,20221019,000000,50.9278,51.8041,50.9278,51.6885,273977.2458041,0
+IEP.US,D,20221020,000000,51.6885,51.7559,51.3226,51.5922,240367.35695876,0
+IEP.US,D,20221021,000000,51.65,52.1507,51.5441,51.833,322151.45443338,0
+IEP.US,D,20221024,000000,51.9967,52.3626,51.6982,52.2374,452572.94412425,0
+IEP.US,D,20221025,000000,52.1796,52.3337,51.9485,52.2663,349151.11114634,0
+IEP.US,D,20221026,000000,52.2952,52.3048,51.7511,52.1218,355299.19821998,0
+IEP.US,D,20221027,000000,52.2855,52.584,52.1411,52.4781,350842.87361981,0
+IEP.US,D,20221028,000000,52.2759,52.6225,52.0255,52.5551,502092.04680088,0
+IEP.US,D,20221031,000000,52.3722,52.6129,52.1411,52.5166,342319.67250268,0
+IEP.US,D,20221101,000000,52.6611,52.6707,51.9967,52.0641,435697.89904659,0
+IEP.US,D,20221102,000000,52.2855,52.3192,51.5441,51.6115,399190.51646214,0
+IEP.US,D,20221103,000000,51.6982,53.0559,51.3709,52.6899,1082761.2159272,0
+IEP.US,D,20221104,000000,52.6611,52.9788,51.8811,52.2566,662429.3804518,0
+IEP.US,D,20221107,000000,52.7092,52.7092,52.1026,52.5648,552261.26814443,0
+IEP.US,D,20221108,000000,52.3818,52.6418,52.0448,52.1507,483107.75090455,0
+IEP.US,D,20221109,000000,52.1507,52.4203,51.9967,52.1507,509290.08590687,0
+IEP.US,D,20221110,000000,52.43,52.5359,52.093,52.3433,530372.20881144,0
+IEP.US,D,20221111,000000,52.1796,52.4684,51.9004,52.2759,697249.15467567,0
+IEP.US,D,20221114,000000,52.4492,52.5551,51.9004,51.91,761882.99709383,0
+IEP.US,D,20221115,000000,52.2759,52.3722,51.9485,52.093,845913.43111243,0
+IEP.US,D,20221116,000000,52.1892,52.2326,51.2649,51.91,1424165.9450663,0
+IEP.US,D,20221117,000000,51.99,52.28,51.42,52.25,626946,0
+IEP.US,D,20221118,000000,52.05,52.158,51.39,51.85,517449,0
+IEP.US,D,20221121,000000,51.82,51.9,50.71,51.25,601557,0
+IEP.US,D,20221122,000000,51.19,51.25,50.8,50.97,553276,0
+IEP.US,D,20221123,000000,51,51.43,50.82,51.43,461418,0
+IEP.US,D,20221125,000000,51.25,51.37,50.82,50.83,358147,0
+IEP.US,D,20221128,000000,50.8,50.84,50.13,50.71,598868,0
+IEP.US,D,20221129,000000,50.825,50.9,50.35,50.55,743118,0
+IEP.US,D,20221130,000000,50.64,51.37,50.46,51.18,499957,0
+IEP.US,D,20221201,000000,51.08,51.2199,50.7,50.83,385191,0
+IEP.US,D,20221202,000000,50.61,50.76,50.44,50.57,487033,0
+IEP.US,D,20221205,000000,50.45,50.48,50.07,50.33,718947,0
+IEP.US,D,20221206,000000,50.21,50.34,49.93,50.27,587429,0
+IEP.US,D,20221207,000000,50.2,50.515,50.01,50.43,388937,0
+IEP.US,D,20221208,000000,50.34,50.67,50.25,50.65,328072,0
+IEP.US,D,20221209,000000,50.65,50.69,50.26,50.39,252597,0
+IEP.US,D,20221212,000000,50.39,50.58,50.05,50.55,405694,0
+IEP.US,D,20221213,000000,50.5,50.74,50.2,50.6,490255,0
+IEP.US,D,20221214,000000,50.6,51.0601,50.3101,50.51,434692,0
+IEP.US,D,20221215,000000,50.25,50.88,50.15,50.75,512866,0
+IEP.US,D,20221216,000000,50.44,50.74,50.15,50.71,592433,0
+IEP.US,D,20221219,000000,50.49,50.6,50.23,50.57,456192,0
+IEP.US,D,20221220,000000,50.38,50.5,50.23,50.3,497568,0
+IEP.US,D,20221221,000000,50.26,50.84,50.26,50.67,621354,0
+IEP.US,D,20221222,000000,50.6,50.6,50.23,50.36,630322,0
+IEP.US,D,20221223,000000,50.31,50.6787,50.15,50.67,588454,0
+IEP.US,D,20221227,000000,50.74,50.74,50.2,50.2,729711,0
+IEP.US,D,20221228,000000,50.2,50.2704,49.92,49.97,849681,0
+IEP.US,D,20221229,000000,50.1,50.21,49.9,50.15,572373,0
+IEP.US,D,20221230,000000,49.97,50.7,49.88,50.65,515996,0
+IEP.US,D,20230103,000000,51,51.73,50.8298,51.64,597156,0
+IEP.US,D,20230104,000000,51.99,52.9712,51.835,52.83,559379,0
+IEP.US,D,20230105,000000,52.81,53.025,52.33,52.96,359250,0
+IEP.US,D,20230106,000000,53.19,53.5,52.92,52.97,529121,0
+IEP.US,D,20230109,000000,53.19,53.3899,52.55,52.61,428444,0
+IEP.US,D,20230110,000000,52.85,53.08,52.65,53.07,211021,0
+IEP.US,D,20230111,000000,53.09,53.18,52.9501,53.04,325902,0
+IEP.US,D,20230112,000000,53.19,53.23,52.791,52.97,297382,0
+IEP.US,D,20230113,000000,52.79,53.14,52.71,53.13,156542,0
+IEP.US,D,20230117,000000,53.3,53.44,53.01,53.05,365459,0
+IEP.US,D,20230118,000000,53.03,53.23,52.9,53.01,370412,0
+IEP.US,D,20230119,000000,53,53.03,52.55,52.55,300485,0
+IEP.US,D,20230120,000000,52.5,52.955,52.33,52.58,430849,0
+IEP.US,D,20230123,000000,52.84,53.11,52.6,52.8,288039,0
+IEP.US,D,20230124,000000,52.87,53.59,52.72,53.51,342655,0
+IEP.US,D,20230125,000000,53.62,53.69,53.27,53.62,294225,0
+IEP.US,D,20230126,000000,53.6,53.98,53.4506,53.65,257882,0
+IEP.US,D,20230127,000000,53.74,54.01,53.5716,53.85,389530,0
+IEP.US,D,20230130,000000,53.98,54.0212,53.63,53.71,352411,0
+IEP.US,D,20230131,000000,53.75,53.9,53.6,53.76,207891,0
+IEP.US,D,20230201,000000,53.76,53.76,53.25,53.49,376203,0
+IEP.US,D,20230202,000000,53.54,54,53.27,53.94,451458,0
+IEP.US,D,20230203,000000,53.92,54.22,53.71,54.05,453381,0
+IEP.US,D,20230206,000000,54.25,54.3552,53.9,54.23,445819,0
+IEP.US,D,20230207,000000,54.27,54.45,53.96,54.31,522930,0
+IEP.US,D,20230208,000000,54.34,54.34,53.9365,54.16,278496,0
+IEP.US,D,20230209,000000,53.99,54.25,53.84,53.95,381148,0
+IEP.US,D,20230210,000000,53.8,54.23,53.8,53.87,380304,0
+IEP.US,D,20230213,000000,54.06,54.06,53.74,53.83,362866,0
+IEP.US,D,20230214,000000,53.98,54.27,53.85,54.1,414773,0
+IEP.US,D,20230215,000000,54.25,54.38,53.9201,54.34,375605,0
+IEP.US,D,20230216,000000,54.24,54.48,54.03,54.42,373220,0
+IEP.US,D,20230217,000000,54.48,54.48,54.16,54.27,219853,0
+IEP.US,D,20230221,000000,54.3,54.35,53.8001,53.91,326407,0
+IEP.US,D,20230222,000000,53.81,54.28,53.81,53.89,320750,0
+IEP.US,D,20230223,000000,53.83,54.0771,53.738,53.94,292437,0
+IEP.US,D,20230224,000000,53.91,54.17,53.76,54.12,454224,0
+IEP.US,D,20230227,000000,54.21,54.21,53.6,53.6,588836,0
+IEP.US,D,20230228,000000,53.88,54.06,53.62,53.81,420923,0
+IEP.US,D,20230301,000000,53.65,53.99,53.4,53.77,430355,0
+IEP.US,D,20230302,000000,53.85,53.8799,53.55,53.84,469906,0
+IEP.US,D,20230303,000000,53.85,54.08,53.7,53.91,527436,0
+IEP.US,D,20230306,000000,54.1,54.3,53.91,54.17,537857,0
+IEP.US,D,20230307,000000,54.3,54.38,54.01,54.07,662841,0
+IEP.US,D,20230308,000000,54.25,54.26,53.63,53.75,844078,0
+IEP.US,D,20230309,000000,53.9,54.21,52.89,52.95,1522423,0
+IEP.US,D,20230310,000000,51.1,51.75,50.1,50.4,2238468,0
+IEP.US,D,20230313,000000,50.35,50.72,50.1,50.39,1123302,0
+IEP.US,D,20230314,000000,50.26,50.6,50.21,50.34,954309,0
+IEP.US,D,20230315,000000,50.2,50.4,49.85,50.35,1580323,0
+IEP.US,D,20230316,000000,50.505,51.553,50.34,51.46,657339,0
+IEP.US,D,20230317,000000,51.4,51.52,50.78,50.91,599635,0
+IEP.US,D,20230320,000000,50.91,51.1,50.655,50.67,575553,0
+IEP.US,D,20230321,000000,51,51.26,50.75,50.87,520410,0
+IEP.US,D,20230322,000000,50.83,50.96,50.5,50.62,493005,0
+IEP.US,D,20230323,000000,50.6,50.85,50.33,50.54,425199,0
+IEP.US,D,20230324,000000,50.53,50.56,50.121,50.44,588574,0
+IEP.US,D,20230327,000000,50.5,51.0915,50.11,50.95,556553,0
+IEP.US,D,20230328,000000,51,51.46,51,51.39,327706,0
+IEP.US,D,20230329,000000,51.4,51.83,51.31,51.77,395536,0
+IEP.US,D,20230330,000000,51.71,51.9,51.39,51.79,412436,0
+IEP.US,D,20230331,000000,51.9,51.97,51.59,51.71,416360,0
+IEP.US,D,20230403,000000,52,52.59,51.7235,52.56,371918,0
+IEP.US,D,20230404,000000,52.5,52.52,52.17,52.44,276708,0
+IEP.US,D,20230405,000000,52.46,52.49,52.15,52.45,228092,0
+IEP.US,D,20230406,000000,52.51,52.71,52.28,52.37,223112,0
+IEP.US,D,20230410,000000,52.25,52.49,51.7047,52.06,429075,0
+IEP.US,D,20230411,000000,52.36,52.4792,52.005,52.05,301422,0
+IEP.US,D,20230412,000000,52.24,52.32,52.03,52.17,201086,0
+IEP.US,D,20230413,000000,52.33,52.55,52.22,52.32,243431,0
+IEP.US,D,20230414,000000,52.38,52.8396,52.38,52.72,251276,0
+IEP.US,D,20230417,000000,52.8,52.9301,52.65,52.78,236516,0
+IEP.US,D,20230418,000000,52.89,52.93,52.352,52.4,321247,0
+IEP.US,D,20230419,000000,52.54,52.5999,51.68,51.94,760188,0
+IEP.US,D,20230420,000000,52,52.1,51.408,51.53,680070,0
+IEP.US,D,20230421,000000,51.63,51.69,50.98,51.1,632673,0
+IEP.US,D,20230424,000000,51.11,51.83,51.04,51.78,413745,0
+IEP.US,D,20230425,000000,51.9,51.9,51.42,51.47,369006,0
+IEP.US,D,20230426,000000,51.46,51.65,51.01,51.03,434204,0
+IEP.US,D,20230427,000000,51.4,51.4,50.755,50.795,484694,0
+IEP.US,D,20230428,000000,50.87,51.55,50.75,50.79,541583,0
+IEP.US,D,20230501,000000,51,51.34,50.35,50.42,759588,0
+IEP.US,D,20230502,000000,48,48.15,36.795,40.36,17671469,0
+IEP.US,D,20230503,000000,39.38,39.5,31.52,32.57,15629998,0
+IEP.US,D,20230504,000000,30.65,33.3999,28.29,30.09,12533582,0
+IEP.US,D,20230505,000000,33.56,39.88,32.75,38.125,10989589,0
+IEP.US,D,20230508,000000,38.95,39.44,36,36.6,3301547,0
+IEP.US,D,20230509,000000,36.73,38.18,36.16,37.97,1561015,0
+IEP.US,D,20230510,000000,33.94,36,30.12,32.22,10660813,0
+IEP.US,D,20230511,000000,30.35,32.35,30.05,31.65,3641096,0
+IEP.US,D,20230512,000000,33.35,35.46,32.76,35.4,4152533,0
+IEP.US,D,20230515,000000,36.36,36.39,33.4,34.12,3291404,0
+IEP.US,D,20230516,000000,34.12,34.98,33.63,34.21,1324568,0
+IEP.US,D,20230517,000000,34.21,34.88,33.925,34.68,1537367,0
+IEP.US,D,20230518,000000,34.67,34.9,34.22,34.7,1809765,0
+IEP.US,D,20230519,000000,32.7,32.86,31.14,32.22,2227238,0
+IEP.US,D,20230522,000000,32,32.05,27.56,28.71,4708483,0
+IEP.US,D,20230523,000000,28.38,28.7,26.66,27.64,3764611,0
+IEP.US,D,20230524,000000,27.35,27.41,23.5,23.94,7000417,0
+IEP.US,D,20230525,000000,21.77,22,18.03,20.63,18006723,0
+IEP.US,D,20230526,000000,21.16,21.77,19.07,20.65,7012850,0
+IEP.US,D,20230530,000000,21,22.64,20.1101,22.38,5009222,0
+IEP.US,D,20230531,000000,22.46,23,21.67,22.57,2097609,0
+IEP.US,D,20230601,000000,22.45,23.86,21.44,21.81,2756115,0
+IEP.US,D,20230602,000000,21.9,22.4799,21.69,22.06,1329645,0
+IEP.US,D,20230605,000000,22.22,23.4289,22.22,22.91,2316666,0
+IEP.US,D,20230606,000000,23,24.25,22.65,24.03,1948982,0
+IEP.US,D,20230607,000000,24.4,27.69,24.2,27.04,4163319,0
+IEP.US,D,20230608,000000,27.72,28,26.06,27.77,2265427,0
+IEP.US,D,20230609,000000,27.8,28.4498,27.35,27.99,1872348,0
+IEP.US,D,20230612,000000,28.77,29.43,28.01,29.34,1883689,0
+IEP.US,D,20230613,000000,30.26,31.39,30,30.55,2567513,0
+IEP.US,D,20230614,000000,30.99,31,27.55,29.28,2507908,0
+IEP.US,D,20230615,000000,29.01,29.93,28.28,28.62,1472820,0
+IEP.US,D,20230616,000000,28.84,28.84,26.71,27.94,3091749,0
+IEP.US,D,20230620,000000,27.85,28.45,26.66,28.4,1369940,0
+IEP.US,D,20230621,000000,28.4,28.75,27.25,27.33,875533,0
+IEP.US,D,20230622,000000,27.25,27.385,26.54,26.86,608317,0
+IEP.US,D,20230623,000000,26.75,27.54,26.51,27.43,684613,0
+IEP.US,D,20230626,000000,27.13,27.34,26.01,26.67,856845,0
+IEP.US,D,20230627,000000,26.57,26.99,26.31,26.86,604029,0
+IEP.US,D,20230628,000000,26.87,27.9199,26.75,27.7,737936,0
+IEP.US,D,20230629,000000,27.9,28.55,27.434,28.33,762201,0
+IEP.US,D,20230630,000000,28.5,29.08,28.4209,29.03,757075,0
+IEP.US,D,20230703,000000,29.17,29.54,28.8601,28.99,621813,0
+IEP.US,D,20230705,000000,28.861,29.48,28.77,29.05,673598,0
+IEP.US,D,20230706,000000,29.34,29.34,28.5,29.125,448400,0
+IEP.US,D,20230707,000000,29.32,29.3733,28.75,28.86,521154,0
+IEP.US,D,20230710,000000,31.81,35.3,31.5,34.69,7302960,0
+IEP.US,D,20230711,000000,35.35,36,33.75,34.4,3409077,0
+IEP.US,D,20230712,000000,35.05,35.05,32.31,32.65,1911440,0
+IEP.US,D,20230713,000000,32.83,33.51,32.5165,32.84,743685,0
+IEP.US,D,20230714,000000,33.25,33.289,31.91,32.74,634623,0
+IEP.US,D,20230717,000000,32.76,32.89,32.02,32.69,747657,0
+IEP.US,D,20230718,000000,32.5,33.025,31.63,32.1,894888,0
+IEP.US,D,20230719,000000,32.07,32.22,31.32,31.38,681939,0
+IEP.US,D,20230720,000000,31.2,31.48,30.3,30.55,921809,0
+IEP.US,D,20230721,000000,30.51,31.42,29.88,31.29,796093,0
+IEP.US,D,20230724,000000,31.4,32.81,31.197,32.58,680692,0
+IEP.US,D,20230725,000000,32.03,33.095,32.02,32.84,539423,0
+IEP.US,D,20230726,000000,33,33.27,32.615,33.03,720435,0
+IEP.US,D,20230727,000000,33.34,33.5,32.62,32.85,590471,0
+IEP.US,D,20230728,000000,33,34.21,33,33.67,820620,0
+IEP.US,D,20230731,000000,33.8,34.67,33.215,34.67,759795,0
+IEP.US,D,20230801,000000,34.44,34.58,33.66,33.75,584722,0
+IEP.US,D,20230802,000000,33.76,33.9299,33.02,33.29,473456,0
+IEP.US,D,20230803,000000,33.59,33.74,32.5201,32.68,759198,0
+IEP.US,D,20230804,000000,21.5,25.74,20.54,25.09,11327648,0
+IEP.US,D,20230807,000000,24,24.02,22.6,23.66,4280558,0
+IEP.US,D,20230808,000000,23.33,23.64,22.56,23.52,1792394,0
+IEP.US,D,20230809,000000,23.41,24.15,23.31,23.75,1118775,0
+IEP.US,D,20230810,000000,23.895,24.75,23.82,24.71,1075681,0
+IEP.US,D,20230811,000000,24.71,25.65,24.5201,24.85,1117631,0
+IEP.US,D,20230814,000000,24.85,24.9258,24.0912,24.16,1078240,0
+IEP.US,D,20230815,000000,24.31,24.31,23.65,23.74,1137294,0
+IEP.US,D,20230816,000000,23.74,24.19,23.03,23.15,1317448,0
+IEP.US,D,20230817,000000,22.01,22.45,21.46,22.15,1287768,0
+IEP.US,D,20230818,000000,21.62,22.69,21.57,22.22,711409,0
+IEP.US,D,20230821,000000,22.15,22.47,20.3001,20.78,2376035,0
+IEP.US,D,20230822,000000,20.42,20.735,19.2814,19.47,2506532,0
+IEP.US,D,20230823,000000,19.26,20.89,18.71,20.78,1416470,0
+IEP.US,D,20230824,000000,20.66,20.83,19.87,20.02,793467,0
+IEP.US,D,20230825,000000,20.22,20.4299,19.51,19.6,905765,0
+IEP.US,D,20230828,000000,19.75,19.9798,19.32,19.45,583296,0
+IEP.US,D,20230829,000000,19.32,19.8787,19.29,19.87,734965,0
+IEP.US,D,20230830,000000,19.8,20.48,19.64,20.42,478231,0
+IEP.US,D,20230831,000000,20.36,20.59,20.09,20.09,730037,0
+IEP.US,D,20230901,000000,20.46,20.53,20.01,20.22,487995,0
+IEP.US,D,20230905,000000,20.19,20.2,19.79,19.85,515810,0
+IEP.US,D,20230906,000000,19.81,20.18,19.76,20.01,382182,0
+IEP.US,D,20230907,000000,19.88,20.45,19.81,20.35,383470,0
+IEP.US,D,20230908,000000,20.35,21.078,20.26,20.99,656896,0
+IEP.US,D,20230911,000000,21.05,22,21.01,21.83,575020,0
+IEP.US,D,20230912,000000,21.8,22.4,21.7001,21.97,474877,0
+IEP.US,D,20230913,000000,21.88,22.095,20.7941,21.06,436476,0
+IEP.US,D,20230914,000000,21.23,21.6444,20.68,20.735,446874,0
+IEP.US,D,20230915,000000,20.8,20.9799,20.11,20.91,758297,0
+IEP.US,D,20230918,000000,20.57,21.18,20.4,20.62,325010,0
+IEP.US,D,20230919,000000,20.55,20.865,20.28,20.67,298993,0
+IEP.US,D,20230920,000000,20.95,21.02,20.35,20.37,267063,0
+IEP.US,D,20230921,000000,20.36,20.6454,20.14,20.31,263643,0
+IEP.US,D,20230922,000000,20.31,20.64,19.9,19.9,390719,0
+IEP.US,D,20230925,000000,19.9,20.21,19.6703,20.04,397237,0
+IEP.US,D,20230926,000000,20,20.24,19.72,19.9,275907,0
+IEP.US,D,20230927,000000,19.9,20.27,19.6,19.73,458916,0
+IEP.US,D,20230928,000000,19.81,20.33,19.67,20.1,558701,0
+IEP.US,D,20230929,000000,20.22,20.58,19.78,19.78,547534,0
+IEP.US,D,20231002,000000,19.8,20,19.37,19.48,617319,0
+IEP.US,D,20231003,000000,19.45,19.99,18.6,18.815,810093,0
+IEP.US,D,20231004,000000,18.85,18.95,18,18.25,858717,0
+IEP.US,D,20231005,000000,18.15,18.74,17.93,18.47,525976,0
+IEP.US,D,20231006,000000,18.445,18.95,18.26,18.82,327465,0
+IEP.US,D,20231009,000000,18.77,18.92,18.53,18.72,269441,0
+IEP.US,D,20231010,000000,18.73,19.2197,18.61,18.935,403553,0
+IEP.US,D,20231011,000000,18.87,19.14,18.08,18.24,667816,0
+IEP.US,D,20231012,000000,18.4,18.4999,17.46,17.92,1000271,0
+IEP.US,D,20231013,000000,17.88,18.12,17.65,18,499067,0
+IEP.US,D,20231016,000000,17.88,18.07,17.64,17.96,502439,0
+IEP.US,D,20231017,000000,17.66,18.14,17.66,17.77,465413,0
+IEP.US,D,20231018,000000,17.71,17.98,17.56,17.86,341470,0
+IEP.US,D,20231019,000000,17.86,17.89,17.34,17.35,566137,0
+IEP.US,D,20231020,000000,17.3,17.74,17.11,17.52,459738,0
+IEP.US,D,20231023,000000,17.5,17.65,17.3,17.37,336363,0
+IEP.US,D,20231024,000000,17.39,17.93,17.39,17.75,373107,0
+IEP.US,D,20231025,000000,17.68,17.7789,17.34,17.35,323398,0
+IEP.US,D,20231026,000000,17.25,17.525,17.13,17.18,282288,0
+IEP.US,D,20231027,000000,17.2,17.39,17.09,17.1,421051,0
+IEP.US,D,20231030,000000,17.03,17.235,16.28,16.79,1084180,0
+IEP.US,D,20231031,000000,16.81,16.82,16.35,16.5,547886,0
+IEP.US,D,20231101,000000,16.49,16.75,16.16,16.36,590535,0
+IEP.US,D,20231102,000000,16.37,17.29,16.04,17.2,775103,0
+IEP.US,D,20231103,000000,18.75,20.35,18.41,19.45,2465877,0
+IEP.US,D,20231106,000000,19.8,20.01,19.22,19.82,635164,0
+IEP.US,D,20231107,000000,19.9,20.19,19.51,20.04,548381,0
+IEP.US,D,20231108,000000,20,20,19.33,19.39,702770,0
+IEP.US,D,20231109,000000,19.44,19.56,18.82,19.03,483441,0
+IEP.US,D,20231110,000000,19,19.88,18.57,19.54,687556,0
+IEP.US,D,20231113,000000,19.58,19.6998,19.1408,19.23,898365,0
+IEP.US,D,20231114,000000,19.48,19.643,19.26,19.38,1020629,0
+IEP.US,D,20231115,000000,19.57,19.87,19.45,19.57,1680721,0
+IEP.US,D,20231116,000000,18.41,18.59,17.2,17.26,1750084,0
+IEP.US,D,20231117,000000,17.45,17.6499,17.27,17.27,889505,0
+IEP.US,D,20231120,000000,17.29,17.42,16.4325,16.52,1554778,0
+IEP.US,D,20231121,000000,16.42,16.59,16.12,16.42,1160158,0
+IEP.US,D,20231122,000000,16.39,16.9,16.33,16.83,708515,0
+IEP.US,D,20231124,000000,16.72,17.33,16.72,17.26,407753,0
+IEP.US,D,20231127,000000,17.2,17.4199,17.07,17.25,748131,0
+IEP.US,D,20231128,000000,17.27,17.45,16.95,17.2,562053,0
+IEP.US,D,20231129,000000,17.2,17.47,17.01,17.09,618508,0
+IEP.US,D,20231130,000000,17.1,17.29,16.74,16.87,431696,0
+IEP.US,D,20231201,000000,16.9,17.2358,16.85,17.06,420661,0
+IEP.US,D,20231204,000000,17.03,17.1798,16.8,16.86,589334,0
+IEP.US,D,20231205,000000,16.86,16.97,16.53,16.58,569048,0
+IEP.US,D,20231206,000000,16.54,16.75,16.42,16.43,584542,0
+IEP.US,D,20231207,000000,16.48,16.505,16.2,16.29,756358,0
+IEP.US,D,20231208,000000,16.3,16.53,16.27,16.33,531047,0
+IEP.US,D,20231211,000000,16.33,16.52,16.13,16.31,926956,0
+IEP.US,D,20231212,000000,16.29,16.31,15.66,15.82,1329251,0
+IEP.US,D,20231213,000000,15.75,15.93,15.0101,15.73,1711196,0
+IEP.US,D,20231214,000000,15.55,15.94,15.35,15.71,1108584,0
+IEP.US,D,20231215,000000,15.71,15.9,15,15.51,2079753,0
+IEP.US,D,20231218,000000,15.5,15.7399,15.22,15.4,1122626,0
+IEP.US,D,20231219,000000,15.33,15.8,15.33,15.61,958874,0
+IEP.US,D,20231220,000000,15.65,16.31,15.3951,15.73,1165786,0
+IEP.US,D,20231221,000000,15.96,17,15.91,16.95,1390473,0
+IEP.US,D,20231222,000000,17,18.09,17,17.69,1960948,0
+IEP.US,D,20231226,000000,18,18.57,17.58,17.61,974368,0
+IEP.US,D,20231227,000000,17.83,17.83,16.9101,17,1279171,0
+IEP.US,D,20231228,000000,17.1,17.75,17.0975,17.26,1397232,0
+IEP.US,D,20231229,000000,17.25,17.36,16.81,17.19,1239290,0
+IEP.US,D,20240102,000000,17.32,17.7457,17.1,17.65,654773,0
+IEP.US,D,20240103,000000,17.41,17.71,17.3001,17.59,532639,0
+IEP.US,D,20240104,000000,17.65,18,17.42,17.93,593307,0
+IEP.US,D,20240105,000000,17.93,18.1,17.66,17.74,653806,0
+IEP.US,D,20240108,000000,17.9,18.38,17.6,17.98,583790,0
+IEP.US,D,20240109,000000,18,18.105,17.83,17.91,321577,0
+IEP.US,D,20240110,000000,17.9,18.05,17.295,17.35,608902,0
+IEP.US,D,20240111,000000,17.47,17.4762,17,17.12,469005,0
+IEP.US,D,20240112,000000,17.26,17.31,17.03,17.11,326752,0
+IEP.US,D,20240116,000000,17.54,18.08,17.21,17.87,1053369,0
+IEP.US,D,20240117,000000,17.9,18.1285,17.64,17.95,728571,0
+IEP.US,D,20240118,000000,18.1,18.2999,17.5744,17.73,670501,0
+IEP.US,D,20240119,000000,18,18,17.3052,17.5,558576,0
+IEP.US,D,20240122,000000,17.5,17.7,17.38,17.61,554771,0
+IEP.US,D,20240123,000000,17.6,17.8,17.51,17.69,339673,0
+IEP.US,D,20240124,000000,17.61,17.94,17.575,17.64,412123,0
+IEP.US,D,20240125,000000,17.65,18,17.52,17.92,467048,0
+IEP.US,D,20240126,000000,17.92,18.11,17.78,17.81,570118,0
+IEP.US,D,20240129,000000,17.82,17.96,17.615,17.64,453582,0
+IEP.US,D,20240130,000000,17.68,18.19,17.45,18.16,619911,0
+IEP.US,D,20240131,000000,18.25,18.85,18.17,18.25,940986,0
+IEP.US,D,20240201,000000,18.59,18.76,18.2658,18.59,489848,0
+IEP.US,D,20240202,000000,18.57,18.755,18.32,18.39,484171,0
+IEP.US,D,20240205,000000,18.5,18.6799,18.22,18.62,552219,0
+IEP.US,D,20240206,000000,18.76,18.85,18.3967,18.79,388139,0
+IEP.US,D,20240207,000000,18.95,18.95,18.43,18.64,356551,0
+IEP.US,D,20240208,000000,18.52,19.41,18.52,19.28,668910,0
+IEP.US,D,20240209,000000,19.43,19.505,18.93,19.11,379109,0
+IEP.US,D,20240212,000000,19.2,19.45,19.1,19.33,451739,0
+IEP.US,D,20240213,000000,19.5,20.13,19.38,19.94,1014408,0
+IEP.US,D,20240214,000000,20.5,20.89,20.26,20.34,911415,0
+IEP.US,D,20240215,000000,20.7,21.4799,20.6,20.99,1065790,0
+IEP.US,D,20240216,000000,21.33,21.53,20.87,21.22,819148,0
+IEP.US,D,20240220,000000,21.45,22.59,21.4072,21.54,1602052,0
+IEP.US,D,20240221,000000,21.74,21.83,18.57,19.52,2653416,0
+IEP.US,D,20240222,000000,19.6,20.25,19.47,19.77,736731,0
+IEP.US,D,20240223,000000,19.85,19.95,19.33,19.84,453915,0
+IEP.US,D,20240226,000000,19.9,19.9471,19.14,19.15,783784,0
+IEP.US,D,20240227,000000,19.19,19.38,19.11,19.32,554370,0
+IEP.US,D,20240228,000000,19.15,19.85,18.72,19.18,853358,0
+IEP.US,D,20240229,000000,19.21,20.05,19.03,20.01,827135,0
+IEP.US,D,20240301,000000,19.95,20.25,19.66,19.97,1000969,0
+IEP.US,D,20240304,000000,20,20.18,19.65,19.67,978073,0
+IEP.US,D,20240305,000000,19.98,19.98,19.25,19.32,942824,0
+IEP.US,D,20240306,000000,19.62,19.8544,19.32,19.67,849256,0
+IEP.US,D,20240307,000000,19.75,20.246,19.61,19.72,1402908,0
+IEP.US,D,20240308,000000,18.55,19.08,17.7203,18.09,2307843,0
+IEP.US,D,20240311,000000,17.95,18.02,17.25,17.42,1581867,0
+IEP.US,D,20240312,000000,17.31,17.5,16.81,17,1263068,0
+IEP.US,D,20240313,000000,16.95,17.5,16.92,17.48,782850,0
+IEP.US,D,20240314,000000,17.5,17.5,17.09,17.34,567283,0
+IEP.US,D,20240315,000000,17.22,17.57,17.18,17.47,717590,0
+IEP.US,D,20240318,000000,17.41,17.46,17.035,17.16,747206,0
+IEP.US,D,20240319,000000,17.25,17.3,17.01,17.12,446310,0
+IEP.US,D,20240320,000000,17.04,17.55,16.92,17.38,573610,0
+IEP.US,D,20240321,000000,17.49,17.49,16.995,17.05,663522,0
+IEP.US,D,20240322,000000,17.05,17.18,16.94,17.02,500560,0
+IEP.US,D,20240325,000000,17.04,17.28,17,17.16,461560,0
+IEP.US,D,20240326,000000,17.16,17.23,17.02,17.08,519026,0
+IEP.US,D,20240327,000000,17.19,17.27,16.95,17,814408,0
+IEP.US,D,20240328,000000,17,17.1,16.93,17.01,503329,0
+IEP.US,D,20240401,000000,17.01,17.06,16.81,16.97,628412,0
+IEP.US,D,20240402,000000,16.9,16.95,16.53,16.81,685051,0
+IEP.US,D,20240403,000000,16.79,17.2,16.75,17.02,432463,0
+IEP.US,D,20240404,000000,17.09,17.35,17.01,17.02,491863,0
+IEP.US,D,20240405,000000,17,17.16,16.95,17.16,401968,0
+IEP.US,D,20240408,000000,17.17,17.36,17.0989,17.23,425801,0
+IEP.US,D,20240409,000000,17.25,17.58,17.1701,17.51,450978,0
+IEP.US,D,20240410,000000,17.54,17.5999,17.2354,17.38,463334,0
+IEP.US,D,20240411,000000,17.35,17.55,17.2786,17.48,307906,0
+IEP.US,D,20240412,000000,17.5,17.5689,17.18,17.31,449470,0
+IEP.US,D,20240415,000000,17.34,17.41,16.97,17.26,397024,0
+IEP.US,D,20240416,000000,17.17,17.38,16.99,17.08,314069,0
+IEP.US,D,20240417,000000,17.1,17.16,16.92,17.01,339941,0
+IEP.US,D,20240418,000000,17.03,17.09,16.79,16.89,375939,0
+IEP.US,D,20240419,000000,16.81,17.13,16.78,17,658190,0
+IEP.US,D,20240422,000000,16.97,17.1406,16.65,16.67,559963,0
+IEP.US,D,20240423,000000,16.8,17.01,16.74,17,538692,0
+IEP.US,D,20240424,000000,17.09,17.35,17.0103,17.26,346722,0
+IEP.US,D,20240425,000000,17.04,17.38,16.9487,17.27,356463,0
+IEP.US,D,20240426,000000,17.4,17.48,17.11,17.25,532297,0
+IEP.US,D,20240429,000000,17.2,17.73,17.175,17.55,437555,0
+IEP.US,D,20240430,000000,17.5,17.855,17.42,17.64,315601,0
+IEP.US,D,20240501,000000,17.55,17.84,17.32,17.4,704674,0
+IEP.US,D,20240502,000000,17.35,17.5,17.03,17.34,559345,0
+IEP.US,D,20240503,000000,17.4,17.4995,17.15,17.35,346755,0
+IEP.US,D,20240506,000000,17.41,17.52,17.25,17.36,433094,0
+IEP.US,D,20240507,000000,17.3,17.4699,17.07,17.17,657580,0
+IEP.US,D,20240508,000000,17.45,19.1,17.35,18.56,1948670,0
+IEP.US,D,20240509,000000,18.56,18.6,18.02,18.03,858553,0
+IEP.US,D,20240510,000000,18.15,18.17,17.77,17.98,772376,0
+IEP.US,D,20240513,000000,18.1,18.69,18,18.37,688407,0
+IEP.US,D,20240514,000000,18.55,18.84,18.45,18.59,1097361,0
+IEP.US,D,20240515,000000,18.71,18.74,18.1,18.2,1335743,0
+IEP.US,D,20240516,000000,18.21,18.6,18.07,18.31,2507080,0
+IEP.US,D,20240517,000000,17.31,17.48,16.71,16.83,2096516,0
+IEP.US,D,20240520,000000,16.83,16.9394,16.58,16.66,1025281,0
+IEP.US,D,20240521,000000,16.69,16.8,16.41,16.43,881514,0
+IEP.US,D,20240522,000000,16.49,16.53,16.25,16.53,753788,0
+IEP.US,D,20240523,000000,16.47,16.48,16.23,16.29,542335,0
+IEP.US,D,20240524,000000,16.42,16.7898,16.4,16.7,441656,0
+IEP.US,D,20240528,000000,16.72,16.7796,16.48,16.6,760858,0
+IEP.US,D,20240529,000000,16.54,16.5999,16.1673,16.36,566486,0
+IEP.US,D,20240530,000000,16.44,16.59,16.38,16.58,281925,0
+IEP.US,D,20240531,000000,16.4,16.6,16.35,16.51,637543,0
+IEP.US,D,20240603,000000,16.6,16.6,16.33,16.39,418010,0
+IEP.US,D,20240604,000000,16.3,16.5062,16.23,16.35,402331,0
+IEP.US,D,20240605,000000,16.45,16.68,16.3005,16.68,412294,0
+IEP.US,D,20240606,000000,16.5,16.99,16.5,16.82,464485,0
+IEP.US,D,20240607,000000,16.79,16.835,16.64,16.71,427163,0
+IEP.US,D,20240610,000000,16.7,16.7097,16.33,16.41,557901,0
+IEP.US,D,20240611,000000,16.47,16.47,16.1501,16.29,420047,0
+IEP.US,D,20240612,000000,16.37,16.5,16.22,16.27,329613,0
+IEP.US,D,20240613,000000,16.24,16.362,16.16,16.22,354278,0
+IEP.US,D,20240614,000000,16.28,16.3,16.01,16.18,504835,0
+IEP.US,D,20240617,000000,16.17,16.2,15.8501,16.17,1009902,0
+IEP.US,D,20240618,000000,16.1,16.14,15.8,15.95,667290,0
+IEP.US,D,20240620,000000,15.9,15.905,15.58,15.62,847461,0
+IEP.US,D,20240621,000000,15.6,15.87,15.5309,15.68,1935780,0
+IEP.US,D,20240624,000000,15.8,15.88,15.63,15.85,442967,0
+IEP.US,D,20240625,000000,15.8,16.77,15.74,16.67,816415,0
+IEP.US,D,20240626,000000,16.53,16.8,16.4425,16.48,561307,0
+IEP.US,D,20240627,000000,16.58,16.64,16.27,16.49,360049,0
+IEP.US,D,20240628,000000,16.49,16.69,16.4126,16.48,626140,0
+IEP.US,D,20240701,000000,16.52,16.58,16.25,16.31,352629,0
+IEP.US,D,20240702,000000,16.42,16.59,16.26,16.505,582428,0
+IEP.US,D,20240703,000000,16.58,16.94,16.58,16.685,361487,0
+IEP.US,D,20240705,000000,16.7,16.7481,16.42,16.54,327705,0
+IEP.US,D,20240708,000000,16.71,17.39,16.6092,17.11,1277533,0
+IEP.US,D,20240709,000000,17.17,17.1944,16.8,16.83,482381,0
+IEP.US,D,20240710,000000,16.9,16.95,16.79,16.83,316002,0
+IEP.US,D,20240711,000000,16.82,16.95,16.77,16.93,435411,0
+IEP.US,D,20240712,000000,16.9,17.25,16.9,17,522040,0
+IEP.US,D,20240715,000000,17.17,17.32,17.02,17.24,575932,0
+IEP.US,D,20240716,000000,17.62,17.76,17.3201,17.44,678638,0
+IEP.US,D,20240717,000000,17.52,17.865,17.52,17.78,565217,0
+IEP.US,D,20240718,000000,17.81,17.84,17.13,17.13,744318,0
+IEP.US,D,20240719,000000,17.25,17.31,17.05,17.2,333119,0
+IEP.US,D,20240722,000000,17.37,17.57,17.21,17.46,462629,0
+IEP.US,D,20240723,000000,17.64,17.8,17.48,17.515,475682,0
+IEP.US,D,20240724,000000,17.55,17.55,17.12,17.24,572602,0
+IEP.US,D,20240725,000000,17.23,17.57,17.11,17.345,363172,0
+IEP.US,D,20240726,000000,17.39,17.54,17.2,17.27,416539,0
+IEP.US,D,20240729,000000,17.29,17.43,17.22,17.31,342757,0
+IEP.US,D,20240730,000000,17.25,17.46,17.22,17.46,347508,0
+IEP.US,D,20240731,000000,17.58,17.87,17.45,17.65,529214,0
+IEP.US,D,20240801,000000,17.7,17.93,17.26,17.52,553080,0
+IEP.US,D,20240802,000000,17.25,17.27,16.89,17.1,768740,0
+IEP.US,D,20240805,000000,16.17,16.44,15.9,16.37,1056763,0
+IEP.US,D,20240806,000000,16.91,16.91,16.3,16.74,844423,0
+IEP.US,D,20240807,000000,16.4,16.6587,15.8901,16,1420218,0
+IEP.US,D,20240808,000000,16.14,16.189,15.89,15.91,942994,0
+IEP.US,D,20240809,000000,16,16.16,15.95,16.1,709275,0
+IEP.US,D,20240812,000000,16.25,16.68,14.69,16.52,996299,0
+IEP.US,D,20240813,000000,16.67,16.92,16.48,16.51,840171,0
+IEP.US,D,20240814,000000,16.75,16.919,16.65,16.85,706009,0
+IEP.US,D,20240815,000000,16.95,17.11,16.76,16.79,851382,0
+IEP.US,D,20240816,000000,16.9,17.12,16.85,16.98,1644115,0
+IEP.US,D,20240819,000000,16.28,16.4,15.65,16.18,2756295,0
+IEP.US,D,20240820,000000,15.87,15.99,15.67,15.75,1102684,0
+IEP.US,D,20240821,000000,15.7,15.75,15.34,15.47,1365722,0
+IEP.US,D,20240822,000000,15.48,16,15.43,15.83,932374,0
+IEP.US,D,20240823,000000,15.8,16,15.615,15.89,767953,0
+IEP.US,D,20240826,000000,15.59,15.69,13.62,14.065,6834564,0
+IEP.US,D,20240827,000000,14.16,14.16,13.8,13.84,1769199,0
+IEP.US,D,20240828,000000,13.8,13.8,12.7,13.31,3120736,0
+IEP.US,D,20240829,000000,13.31,13.625,13.06,13.17,1491167,0
+IEP.US,D,20240830,000000,13.11,13.46,13.06,13.27,774423,0
+IEP.US,D,20240903,000000,13.2,13.2099,12.69,13.07,1388520,0
+IEP.US,D,20240904,000000,13.05,13.0617,12.07,12.21,1704725,0
+IEP.US,D,20240905,000000,12.22,12.255,11.06,11.15,3141029,0
+IEP.US,D,20240906,000000,11,11.25,10.445,10.55,2583945,0
+IEP.US,D,20240909,000000,10.5,10.79,10.4459,10.48,1168304,0
+IEP.US,D,20240910,000000,10.45,10.5396,9.77,10.155,2209169,0
+IEP.US,D,20240911,000000,10.02,10.125,9.72,10.02,1491153,0
+IEP.US,D,20240912,000000,10,10.28,10,10.28,1038329,0
+IEP.US,D,20240913,000000,10.24,10.88,10.24,10.8,1078499,0
+IEP.US,D,20240916,000000,11.46,12.425,11.11,12.37,3780345,0
+IEP.US,D,20240917,000000,13.34,13.74,12.88,13.35,4716248,0
+IEP.US,D,20240918,000000,13.56,13.74,13.24,13.45,1404492,0
+IEP.US,D,20240919,000000,13.68,13.74,12.9,13.12,1398125,0
+IEP.US,D,20240920,000000,13.1,13.12,12.7336,12.94,1254181,0
+IEP.US,D,20240923,000000,12.9,13.64,12.9,13.47,1123743,0
+IEP.US,D,20240924,000000,13.6,13.71,13.28,13.52,814028,0
+IEP.US,D,20240925,000000,13.57,13.61,13.25,13.29,643293,0
+IEP.US,D,20240926,000000,13.46,13.52,13,13.15,1003969,0
+IEP.US,D,20240927,000000,13.13,13.25,12.88,13.11,881742,0
+IEP.US,D,20240930,000000,13.15,13.6,13.1,13.52,894732,0
+IEP.US,D,20241001,000000,13.52,13.68,13.19,13.34,680772,0
+IEP.US,D,20241002,000000,13.19,13.64,13.17,13.42,544210,0
+IEP.US,D,20241003,000000,13.4,13.52,13.19,13.52,501995,0
+IEP.US,D,20241004,000000,13.58,13.7982,13.43,13.68,657723,0
+IEP.US,D,20241007,000000,13.78,14.26,13.65,14.01,977668,0
+IEP.US,D,20241008,000000,14.05,14.0892,13.52,13.74,743860,0
+IEP.US,D,20241009,000000,13.75,13.82,13.55,13.72,448188,0
+IEP.US,D,20241010,000000,13.8,14.09,13.56,14.02,502853,0
+IEP.US,D,20241011,000000,13.94,14.38,13.8501,14.27,626601,0
+IEP.US,D,20241014,000000,14.3,14.899,14.1874,14.795,965464,0
+IEP.US,D,20241015,000000,14.8,15.05,14.4417,14.49,880397,0
+IEP.US,D,20241016,000000,14.5,14.59,14.21,14.5,728487,0
+IEP.US,D,20241017,000000,14.65,14.83,14.4501,14.81,464513,0
+IEP.US,D,20241018,000000,14.9,15.42,14.8018,14.92,1516136,0
+IEP.US,D,20241021,000000,15,15.05,14.7,14.99,618897,0
+IEP.US,D,20241022,000000,15.05,15.42,14.94,15.37,1061501,0
+IEP.US,D,20241023,000000,15.44,15.5,15.06,15.37,584457,0
+IEP.US,D,20241024,000000,15.49,15.58,15.15,15.25,459951,0
+IEP.US,D,20241025,000000,15.4,15.4,15.0758,15.33,447820,0
+IEP.US,D,20241028,000000,15.5,15.65,15.3254,15.49,761877,0
+IEP.US,D,20241029,000000,15,15.19,12.61,12.77,4095848,0
+IEP.US,D,20241030,000000,12.87,13.17,12.3045,13.08,1320657,0
+IEP.US,D,20241031,000000,13.1,13.1,12.37,12.56,995349,0
+IEP.US,D,20241101,000000,12.6,12.94,12.412,12.52,680483,0
+IEP.US,D,20241104,000000,12.55,12.7087,12.07,12.14,812453,0
+IEP.US,D,20241105,000000,12.1,12.52,12,12.43,497484,0
+IEP.US,D,20241106,000000,12.725,13.26,12.5,13.2,981913,0
+IEP.US,D,20241107,000000,13.26,13.6,12.84,12.89,1275872,0
+IEP.US,D,20241108,000000,11.46,12.38,11.46,12.1,3126824,0
+IEP.US,D,20241111,000000,12.25,12.915,12,12.87,1388770,0
+IEP.US,D,20241112,000000,12.85,13.16,12.46,12.58,1100674,0
+IEP.US,D,20241113,000000,12.57,12.75,12.3,12.425,951864,0
+IEP.US,D,20241114,000000,12.34,12.715,12.28,12.56,1008148,0
+IEP.US,D,20241115,000000,12.71,12.71,12.4,12.48,971277,0
+IEP.US,D,20241118,000000,11.81,12.12,11.5,12.09,1302731,0
+IEP.US,D,20241119,000000,11.51,11.74,11.2,11.31,1719306,0
+IEP.US,D,20241120,000000,11.2,11.25,10.94,11.02,1331600,0
+IEP.US,D,20241121,000000,11,11.19,10.93,11.015,730812,0
+IEP.US,D,20241122,000000,10.95,11.4168,10.95,11.34,685938,0
+IEP.US,D,20241125,000000,11.34,11.44,11.11,11.18,720883,0
+IEP.US,D,20241126,000000,11.15,11.19,11.0201,11.12,495277,0
+IEP.US,D,20241127,000000,11.12,11.22,11.03,11.07,631378,0
+IEP.US,D,20241129,000000,11.06,11.18,11.03,11.08,449495,0
+IEP.US,D,20241202,000000,11.03,11.1497,10.91,11.12,862286,0
+IEP.US,D,20241203,000000,11,11.1,10.93,11.04,860777,0
+IEP.US,D,20241204,000000,11.04,11.0893,10.81,10.815,821753,0
+IEP.US,D,20241205,000000,10.8,11.03,10.65,10.685,1306663,0
+IEP.US,D,20241206,000000,10.69,10.79,10.34,10.56,1718620,0
+IEP.US,D,20241209,000000,10.5,10.51,10.01,10.27,1202112,0
+IEP.US,D,20241210,000000,10.24,10.245,10.02,10.1,1147375,0
+IEP.US,D,20241211,000000,10.09,10.4135,10.07,10.325,1151697,0
+IEP.US,D,20241212,000000,10.39,10.59,10.16,10.18,863212,0
+IEP.US,D,20241213,000000,10.15,10.1958,9.91,10.1,1793415,0
+IEP.US,D,20241216,000000,10.1,10.1,9.88,9.9,1115310,0
+IEP.US,D,20241217,000000,9.8,10.08,9.77,9.87,1091876,0
+IEP.US,D,20241218,000000,9.83,10.0794,9.69,9.77,1117063,0
+IEP.US,D,20241219,000000,9.8,9.86,9.28,9.29,1737217,0
+IEP.US,D,20241220,000000,9.34,9.83,9.25,9.53,1348606,0
+IEP.US,D,20241223,000000,9.31,9.4899,9.13,9.19,1700732,0
+IEP.US,D,20241224,000000,9.19,9.23,9.03,9.23,999586,0
+IEP.US,D,20241226,000000,9.19,9.351,8.98,9.11,2057695,0
+IEP.US,D,20241227,000000,9.02,9.14,8.94,8.94,2034761,0
+IEP.US,D,20241230,000000,8.94,8.9897,8.7934,8.87,2347747,0
+IEP.US,D,20241231,000000,8.92,9.03,8.5301,8.67,2974130,0
+IEP.US,D,20250102,000000,8.73,9.0471,8.73,8.98,1478392,0
+IEP.US,D,20250103,000000,8.9,9.41,8.9,9.12,1404256,0
+IEP.US,D,20250106,000000,9.1,9.35,9.08,9.28,1221455,0
+IEP.US,D,20250107,000000,9.31,9.425,9.25,9.34,535574,0
+IEP.US,D,20250108,000000,9.3,9.318,9.12,9.15,520800,0
+IEP.US,D,20250110,000000,9.15,9.24,9.1,9.21,652505,0
+IEP.US,D,20250113,000000,9.18,9.23,9.02,9.13,637468,0
+IEP.US,D,20250114,000000,9.05,9.2,8.8,8.97,1058749,0
+IEP.US,D,20250115,000000,9,9.2,8.9509,9.11,918740,0
+IEP.US,D,20250116,000000,9.15,10.1,9.14,9.45,2466797,0
+IEP.US,D,20250117,000000,9.74,9.9591,9.3,9.38,1382601,0
+IEP.US,D,20250121,000000,9.46,9.6497,9.32,9.53,961207,0
+IEP.US,D,20250122,000000,9.5,9.5999,9.25,9.53,721823,0
+IEP.US,D,20250123,000000,9.5,9.9,9.5,9.85,834895,0
+IEP.US,D,20250124,000000,9.91,9.91,9.72,9.795,511973,0
+IEP.US,D,20250127,000000,9.76,10.03,9.7297,9.97,742736,0
+IEP.US,D,20250128,000000,10,10.07,9.73,9.85,579297,0
+IEP.US,D,20250129,000000,9.84,9.96,9.77,9.855,356877,0
+IEP.US,D,20250130,000000,9.85,9.93,9.62,9.74,527771,0
+IEP.US,D,20250131,000000,9.79,9.84,9.67,9.74,420823,0
+IEP.US,D,20250203,000000,9.46,9.955,9.36,9.85,827145,0
+IEP.US,D,20250204,000000,9.845,10.05,9.82,9.98,703299,0
+IEP.US,D,20250205,000000,9.98,10.02,9.87,9.91,352254,0
+IEP.US,D,20250206,000000,9.9,10.05,9.7203,9.76,705949,0
+IEP.US,D,20250207,000000,9.8,9.85,9.615,9.7,522318,0
+IEP.US,D,20250210,000000,9.71,9.83,9.63,9.65,564601,0
+IEP.US,D,20250211,000000,9.65,9.78,9.5301,9.78,352875,0
+IEP.US,D,20250212,000000,9.7,9.97,9.7,9.88,550980,0
+IEP.US,D,20250213,000000,9.75,10,9.75,9.93,431327,0
+IEP.US,D,20250214,000000,9.935,10.0688,9.88,9.92,516652,0
+IEP.US,D,20250218,000000,9.95,10.1,9.95,9.99,577392,0
+IEP.US,D,20250219,000000,10,10.37,10,10.25,915045,0
+IEP.US,D,20250220,000000,10.25,10.4,10.14,10.38,783358,0
+IEP.US,D,20250221,000000,10.5,10.74,10.35,10.43,821722,0
+IEP.US,D,20250224,000000,10.45,10.49,10.09,10.16,586261,0
+IEP.US,D,20250225,000000,10.29,10.3178,9.9711,10.26,563491,0
+IEP.US,D,20250226,000000,10.48,10.62,9.82,10.03,1250068,0
+IEP.US,D,20250227,000000,10.05,10.26,9.93,10.07,468425,0
+IEP.US,D,20250228,000000,10.19,10.19,9.98,10.09,563877,0
+IEP.US,D,20250303,000000,10.09,10.41,9.95,10,812193,0
+IEP.US,D,20250304,000000,9.96,9.96,9.58,9.75,921820,0
+IEP.US,D,20250305,000000,9.93,10.0299,9.8,9.83,579393,0
+IEP.US,D,20250306,000000,10.03,10.1,9.85,9.9,763200,0
+IEP.US,D,20250307,000000,9.86,10.05,9.82,10,1041646,0
+IEP.US,D,20250310,000000,9.45,9.5,9.03,9.18,1322230,0
+IEP.US,D,20250311,000000,9.16,9.23,8.86,8.94,982576,0
+IEP.US,D,20250312,000000,9.05,9.05,8.68,8.89,871735,0
+IEP.US,D,20250313,000000,8.89,9.1,8.7779,8.87,551735,0
+IEP.US,D,20250314,000000,8.95,9.59,8.86,9.5,1274750,0
+IEP.US,D,20250317,000000,9.5,9.75,9.5,9.64,516932,0
+IEP.US,D,20250318,000000,9.58,9.6475,9.47,9.5,331407,0
+IEP.US,D,20250319,000000,9.535,9.66,9.46,9.66,336293,0
+IEP.US,D,20250320,000000,9.55,9.72,9.55,9.67,287093,0
+IEP.US,D,20250321,000000,9.5,9.72,9.49,9.69,401193,0
+IEP.US,D,20250324,000000,9.69,9.705,9.36,9.41,547268,0
+IEP.US,D,20250325,000000,9.48,9.48,9.22,9.28,402604,0
+IEP.US,D,20250326,000000,9.3,9.4064,9.3,9.36,227135,0
+IEP.US,D,20250327,000000,9.29,9.67,9.15,9.3,657585,0
+IEP.US,D,20250328,000000,9.22,9.26,9.06,9.21,424032,0
+IEP.US,D,20250331,000000,9.12,9.15,8.9401,9.06,434480,0
+IEP.US,D,20250401,000000,8.85,9.1,8.85,9.07,399595,0
+IEP.US,D,20250402,000000,8.8,9.14,8.8,9.13,604281,0
+IEP.US,D,20250403,000000,8.84,9.0646,8.8,8.97,983143,0
+IEP.US,D,20250404,000000,8.86,8.98,8.2063,8.25,2139207,0
+IEP.US,D,20250407,000000,7.81,8.39,7.27,7.89,2587588,0
+IEP.US,D,20250408,000000,8.22,8.25,7.755,7.805,863903,0
+IEP.US,D,20250409,000000,7.75,8.5,7.6,8.43,1108279,0
+IEP.US,D,20250410,000000,8.35,8.35,7.92,8.03,509741,0
+IEP.US,D,20250411,000000,8.16,8.31,7.95,8.21,638533,0
+IEP.US,D,20250414,000000,8.21,8.31,8.1,8.26,369862,0
+IEP.US,D,20250415,000000,8.28,8.47,8.26,8.39,392817,0
+IEP.US,D,20250416,000000,8.45,8.5,8.2801,8.37,366806,0
+IEP.US,D,20250417,000000,8.33,8.74,8.33,8.54,597022,0
+IEP.US,D,20250421,000000,8.55,8.605,8.32,8.55,515273,0
+IEP.US,D,20250422,000000,8.65,8.8245,8.5884,8.76,426592,0
+IEP.US,D,20250423,000000,8.9,8.99,8.595,8.66,487673,0
+IEP.US,D,20250424,000000,8.67,8.75,8.57,8.64,384593,0
+IEP.US,D,20250425,000000,8.6,8.699,8.45,8.51,396426,0
+IEP.US,D,20250428,000000,8.62,8.77,8.53,8.7,499507,0
+IEP.US,D,20250429,000000,8.7,8.92,8.6208,8.88,482375,0
+IEP.US,D,20250430,000000,8.79,8.85,8.476,8.65,325199,0
+IEP.US,D,20250501,000000,8.75,8.85,8.7266,8.81,240113,0
+IEP.US,D,20250502,000000,8.87,8.99,8.8336,8.93,401553,0
+IEP.US,D,20250505,000000,8.94,8.9799,8.84,8.86,445961,0
+IEP.US,D,20250506,000000,8.84,8.92,8.72,8.72,458353,0
+IEP.US,D,20250507,000000,8.62,8.72,8.32,8.35,867942,0
+IEP.US,D,20250508,000000,8.35,8.69,8.35,8.54,381899,0
+IEP.US,D,20250509,000000,8.54,8.83,8.54,8.75,517888,0
+IEP.US,D,20250512,000000,8.91,9.3,8.91,9.17,819089,0
+IEP.US,D,20250513,000000,9.19,9.5753,9.18,9.19,948773,0
+IEP.US,D,20250514,000000,9.31,9.7384,9.16,9.57,1340710,0
+IEP.US,D,20250515,000000,9.55,9.99,9.46,9.67,1844111,0
+IEP.US,D,20250516,000000,9.7,9.85,9.645,9.75,2048292,0
+IEP.US,D,20250519,000000,9.25,9.265,8.825,8.88,1209635,0
+IEP.US,D,20250520,000000,8.81,8.9,8.48,8.53,1146573,0
+IEP.US,D,20250521,000000,8.6,8.66,8.46,8.49,1091969,0
+IEP.US,D,20250522,000000,8.49,8.52,8.215,8.47,1027393,0
+IEP.US,D,20250523,000000,8.35,8.6,8.28,8.57,553053,0
+IEP.US,D,20250527,000000,8.58,8.63,8.35,8.62,1009961,0
+IEP.US,D,20250528,000000,8.58,8.5971,8.35,8.36,630906,0
+IEP.US,D,20250529,000000,8.4,8.4328,8.21,8.38,838246,0
+IEP.US,D,20250530,000000,8.38,8.415,8.27,8.3,512082,0
+IEP.US,D,20250602,000000,8.33,8.45,8.17,8.45,436007,0
+IEP.US,D,20250603,000000,8.39,8.59,8.31,8.48,567839,0
+IEP.US,D,20250604,000000,8.5,8.67,8.5,8.6,480630,0
+IEP.US,D,20250605,000000,8.63,8.68,8.44,8.45,448465,0
+IEP.US,D,20250606,000000,8.55,8.6,8.39,8.44,446612,0
+IEP.US,D,20250609,000000,8.4,8.57,8.38,8.39,985292,0
+IEP.US,D,20250610,000000,8.4,8.46,8.335,8.36,1088001,0
+IEP.US,D,20250611,000000,8.37,8.41,8.255,8.28,658392,0
+IEP.US,D,20250612,000000,8.25,8.285,8.04,8.15,844890,0
+IEP.US,D,20250613,000000,8.1,8.24,8.02,8.23,509221,0
+IEP.US,D,20250616,000000,8.25,8.7,8.2301,8.7,945979,0
+IEP.US,D,20250617,000000,8.6,8.75,8.52,8.73,719061,0
+IEP.US,D,20250618,000000,8.73,8.75,8.54,8.55,384587,0
+IEP.US,D,20250620,000000,8.54,8.54,8.29,8.32,942999,0
+IEP.US,D,20250623,000000,8.32,8.37,8.14,8.15,716871,0
+IEP.US,D,20250624,000000,8.2,8.205,8.07,8.13,835733,0
+IEP.US,D,20250625,000000,8.13,8.13,7.93,8,932546,0
+IEP.US,D,20250626,000000,8.06,8.29,7.94,8.24,851192,0
+IEP.US,D,20250627,000000,8.25,8.29,8.12,8.19,516113,0
+IEP.US,D,20250630,000000,8.25,8.25,8.04,8.045,993339,0
+IEP.US,D,20250701,000000,8.05,8.37,8.05,8.31,886933,0
+IEP.US,D,20250702,000000,8.3,8.55,8.27,8.53,638899,0
+IEP.US,D,20250703,000000,8.55,8.6,8.51,8.56,484186,0
+IEP.US,D,20250707,000000,8.43,8.53,8.4212,8.47,507932,0
+IEP.US,D,20250708,000000,8.46,8.79,8.46,8.75,931874,0
+IEP.US,D,20250709,000000,8.8,9.02,8.74,8.86,1399864,0
+IEP.US,D,20250710,000000,8.88,9.05,8.83,8.94,769655,0
+IEP.US,D,20250711,000000,8.83,9.53,8.82,9.36,1710542,0
+IEP.US,D,20250714,000000,9.37,9.4,9.25,9.37,460883,0
+IEP.US,D,20250715,000000,9.4,9.405,9.2435,9.35,577717,0
+IEP.US,D,20250716,000000,9.4,9.4,9.24,9.36,330438,0
+IEP.US,D,20250717,000000,9.34,9.41,9.3,9.37,333791,0
+IEP.US,D,20250718,000000,9.4,9.4,8.9,9.07,1271748,0
+IEP.US,D,20250721,000000,9.1,9.23,9.0139,9.12,990933,0
+IEP.US,D,20250722,000000,9.1,9.3786,9.09,9.31,437840,0
+IEP.US,D,20250723,000000,9.38,9.75,9.32,9.675,996292,0
+IEP.US,D,20250724,000000,9.68,9.69,9.35,9.37,650816,0
+IEP.US,D,20250725,000000,9.37,9.435,9.31,9.36,478753,0
+IEP.US,D,20250728,000000,9.36,9.4,9.18,9.27,870650,0
+IEP.US,D,20250729,000000,9.27,9.435,9.14,9.4,522010,0
+IEP.US,D,20250730,000000,9.36,9.39,9.2,9.3,565278,0
+IEP.US,D,20250731,000000,9.13,9.21,9,9.13,935724,0
+IEP.US,D,20250801,000000,9.07,9.1225,8.87,8.98,822550,0
+IEP.US,D,20250804,000000,8.995,9.22,8.8575,8.95,790384,0
+IEP.US,D,20250805,000000,8.89,9.205,8.815,9.095,1195301,0
+IEP.US,D,20250806,000000,9.1,9.42,8.93,9.25,966861,0
+IEP.US,D,20250807,000000,9.25,9.36,9.16,9.25,699301,0
+IEP.US,D,20250808,000000,9.23,9.35,9.1232,9.27,635654,0
+IEP.US,D,20250811,000000,9.31,9.33,9.1348,9.29,508618,0
+IEP.US,D,20250812,000000,9.31,9.35,9.18,9.2,716666,0
+IEP.US,D,20250813,000000,9.25,9.4,9.23,9.32,675820,0
+IEP.US,D,20250814,000000,9.32,9.35,9.2,9.34,942583,0
+IEP.US,D,20250815,000000,9.4,9.52,9.35,9.4,1658440,0
+IEP.US,D,20250818,000000,8.94,8.9413,8.4,8.57,1942074,0
+IEP.US,D,20250819,000000,8.54,8.57,8.335,8.41,945789,0
+IEP.US,D,20250820,000000,8.35,8.5,8.32,8.47,729290,0
+IEP.US,D,20250821,000000,8.4,8.4397,8.21,8.305,1007009,0
+IEP.US,D,20250822,000000,8.38,8.55,8.36,8.46,867725,0
+IEP.US,D,20250825,000000,8.45,8.5,8.37,8.37,455468,0
+IEP.US,D,20250826,000000,8.36,8.4263,8.26,8.36,535686,0
+IEP.US,D,20250827,000000,8.37,8.42,8.3201,8.41,261184,0
+IEP.US,D,20250828,000000,8.45,8.63,8.42,8.62,502843,0
+IEP.US,D,20250829,000000,8.555,8.6529,8.445,8.47,426126,0
+IEP.US,D,20250902,000000,8.42,8.4996,8.35,8.44,469482,0
+IEP.US,D,20250903,000000,8.35,8.4799,8.3421,8.41,437388,0
+IEP.US,D,20250904,000000,8.37,8.48,8.34,8.44,604392,0
+IEP.US,D,20250905,000000,8.46,8.4901,8.37,8.43,552663,0
+IEP.US,D,20250908,000000,8.42,8.4324,8.33,8.43,439024,0
+IEP.US,D,20250909,000000,8.35,8.39,8.28,8.29,672047,0
+IEP.US,D,20250910,000000,8.28,8.32,8.19,8.32,595169,0
+IEP.US,D,20250911,000000,8.33,8.41,8.3,8.36,425600,0
+IEP.US,D,20250912,000000,8.34,8.34,8.14,8.15,872556,0
+IEP.US,D,20250915,000000,8.15,8.2099,8.1,8.14,671531,0
+IEP.US,D,20250916,000000,8.16,8.25,8.14,8.18,427592,0
+IEP.US,D,20250917,000000,8.15,8.2687,8.11,8.17,388233,0
+IEP.US,D,20250918,000000,8.16,8.2472,8.15,8.23,391563,0
+IEP.US,D,20250919,000000,8.25,8.25,8.13,8.19,675804,0
+IEP.US,D,20250922,000000,8.15,8.1899,8.08,8.18,556391,0
+IEP.US,D,20250923,000000,8.16,8.397,8.15,8.19,555217,0
+IEP.US,D,20250924,000000,8.25,8.25,8.16,8.18,464278,0
+IEP.US,D,20250925,000000,8.18,8.29,8.08,8.21,804462,0
+IEP.US,D,20250926,000000,8.19,8.355,8.19,8.28,550639,0
+IEP.US,D,20250929,000000,8.25,8.49,8.25,8.47,764829,0
+IEP.US,D,20250930,000000,8.45,8.45,8.35,8.42,571198,0
+IEP.US,D,20251001,000000,8.42,8.48,8.36,8.4,646020,0
+IEP.US,D,20251002,000000,8.385,8.41,8.2701,8.37,518121,0
+IEP.US,D,20251003,000000,8.38,8.43,8.32,8.36,637222,0
+IEP.US,D,20251006,000000,8.36,8.3998,8.25,8.25,717515,0
+IEP.US,D,20251007,000000,8.21,8.36,8.1,8.35,985576,0
+IEP.US,D,20251008,000000,8.335,8.36,8.26,8.28,488422,0
+IEP.US,D,20251009,000000,8.25,8.29,8.1801,8.21,465199,0
+IEP.US,D,20251010,000000,8.18,8.23,8.1,8.11,692673,0
+IEP.US,D,20251013,000000,8.15,8.24,8.11,8.23,634232,0
+IEP.US,D,20251014,000000,8.185,8.24,8.12,8.19,519919,0
+IEP.US,D,20251015,000000,8.23,8.23,8.1,8.145,677387,0
+IEP.US,D,20251016,000000,8.14,8.26,8.08,8.09,970898,0
+IEP.US,D,20251017,000000,8.13,8.22,8.09,8.22,738049,0
+IEP.US,D,20251020,000000,8.21,8.32,8.18,8.29,704446,0
+IEP.US,D,20251021,000000,8.28,8.32,8.1631,8.18,786572,0
+IEP.US,D,20251022,000000,8.2,8.27,8.11,8.18,549519,0
+IEP.US,D,20251023,000000,8.19,8.23,8.16,8.19,386989,0
+IEP.US,D,20251024,000000,8.21,8.255,8.16,8.2,763992,0
+IEP.US,D,20251027,000000,8.21,8.25,8.08,8.14,1085192,0
+IEP.US,D,20251028,000000,8.15,8.22,8.105,8.17,528578,0
+IEP.US,D,20251029,000000,8.17,8.18,8.05,8.09,981483,0
+IEP.US,D,20251030,000000,8.05,8.14,8.05,8.07,600188,0
+IEP.US,D,20251031,000000,8.05,8.105,8,8.06,881291,0
+IEP.US,D,20251103,000000,8.02,8.1,7.96,8.06,718578,0
+IEP.US,D,20251104,000000,8.08,8.1299,8.0301,8.11,764539,0
+IEP.US,D,20251105,000000,8.35,8.86,8.33,8.83,2684039,0
+IEP.US,D,20251106,000000,8.86,9.32,8.85,9.15,2018586,0
+IEP.US,D,20251107,000000,9.1,9.1799,8.73,8.85,1571352,0
+IEP.US,D,20251110,000000,8.87,9.1165,8.72,9,1221103,0
+IEP.US,D,20251111,000000,9.03,9.091,8.93,9.06,856655,0
+IEP.US,D,20251112,000000,9.05,9.1,8.88,9,1521134,0
+IEP.US,D,20251113,000000,9.02,9.06,8.6,8.78,1800127,0
+IEP.US,D,20251114,000000,8.75,8.8,8.58,8.75,2008222,0
+IEP.US,D,20251117,000000,8.28,8.3257,7.87,7.93,2761689,0
+IEP.US,D,20251118,000000,8,8.035,7.83,7.98,1206142,0
+IEP.US,D,20251119,000000,7.95,7.9891,7.83,7.83,997275,0
+IEP.US,D,20251120,000000,7.94,7.955,7.67,7.67,1132064,0
+IEP.US,D,20251121,000000,7.65,7.83,7.625,7.76,1263118,0
+IEP.US,D,20251124,000000,7.78,7.78,7.6,7.66,1355342,0
+IEP.US,D,20251125,000000,7.635,7.865,7.6,7.82,675325,0
+IEP.US,D,20251126,000000,7.8,8.04,7.8,8,1131523,0
+IEP.US,D,20251128,000000,8,8.175,7.97,8.12,781047,0
+IEP.US,D,20251201,000000,8.05,8.29,8.02,8.08,1027338,0
+IEP.US,D,20251202,000000,8.04,8.1399,7.985,8.01,813524,0
+IEP.US,D,20251203,000000,8.01,8.145,8.01,8.09,581038,0
+IEP.US,D,20251204,000000,8.05,8.14,8.05,8.06,414424,0
+IEP.US,D,20251205,000000,8.05,8.06,7.89,7.9,884761,0
+IEP.US,D,20251208,000000,7.97,7.97,7.71,7.725,1422091,0
+IEP.US,D,20251209,000000,7.76,7.79,7.65,7.65,853992,0
+IEP.US,D,20251210,000000,7.71,7.71,7.6,7.65,1151059,0
+IEP.US,D,20251211,000000,7.64,7.77,7.625,7.77,1046089,0
+IEP.US,D,20251212,000000,7.75,7.84,7.69,7.73,798810,0
+IEP.US,D,20251215,000000,7.7,7.78,7.68,7.75,759070,0
+IEP.US,D,20251216,000000,7.72,7.7499,7.65,7.65,769840,0
+IEP.US,D,20251217,000000,7.65,7.73,7.62,7.68,763291,0
+IEP.US,D,20251218,000000,7.7,7.77,7.63,7.65,834123,0
+IEP.US,D,20251219,000000,7.71,7.72,7.625,7.68,3719114,0
+IEP.US,D,20251222,000000,7.65,7.68,7.35,7.37,2522745,0
+IEP.US,D,20251223,000000,7.4,7.4,7.08,7.25,2054467,0
+IEP.US,D,20251224,000000,7.24,7.395,7.2,7.37,960531,0
+IEP.US,D,20251226,000000,7.4,7.6461,7.38,7.6,1465673,0
+IEP.US,D,20251229,000000,7.53,7.6,7.275,7.3,1655173,0
+IEP.US,D,20251230,000000,7.34,7.42,7.29,7.3,1504899,0
+IEP.US,D,20251231,000000,7.27,7.665,7.24,7.55,2482280,0
+IEP.US,D,20260102,000000,7.55,7.56,7.38,7.48,1228000,0
+IEP.US,D,20260105,000000,7.5,7.93,7.5,7.77,2481853,0
+IEP.US,D,20260106,000000,7.85,7.895,7.77,7.79,821403,0
+IEP.US,D,20260107,000000,7.82,7.84,7.645,7.75,609223,0
+IEP.US,D,20260108,000000,7.71,7.93,7.7,7.86,575897,0
+IEP.US,D,20260109,000000,7.86,7.9099,7.805,7.88,474194,0
+IEP.US,D,20260112,000000,7.87,7.94,7.8001,7.87,947718,0
+IEP.US,D,20260113,000000,7.85,7.89,7.81,7.83,438199,0
+IEP.US,D,20260114,000000,7.82,7.9675,7.82,7.87,703700,0
+IEP.US,D,20260115,000000,7.89,7.9148,7.84,7.86,357962,0
+IEP.US,D,20260116,000000,7.9,7.93,7.77,7.81,715601,0
+IEP.US,D,20260120,000000,7.8,7.8135,7.7301,7.75,632064,0
+IEP.US,D,20260121,000000,7.78,8.19,7.78,8.01,2123974,0
+IEP.US,D,20260122,000000,8.04,8.09,7.955,7.97,451061,0
+IEP.US,D,20260123,000000,7.97,8.13,7.95,7.99,659595,0
+IEP.US,D,20260126,000000,8,8.15,7.82,7.95,1291164,0
+IEP.US,D,20260127,000000,7.96,8,7.905,7.94,559787,0
+IEP.US,D,20260128,000000,7.94,7.98,7.7,7.74,1640441,0
+IEP.US,D,20260129,000000,7.77,7.826,7.685,7.81,599270,0
+IEP.US,D,20260130,000000,7.79,7.8,7.68,7.78,505226,0
+IEP.US,D,20260202,000000,7.74,7.94,7.62,7.74,1578647,0
+IEP.US,D,20260203,000000,7.76,7.845,7.715,7.77,770663,0
+IEP.US,D,20260204,000000,7.8,8.02,7.76,7.98,804195,0
+IEP.US,D,20260205,000000,7.9,7.925,7.76,7.82,762442,0
+IEP.US,D,20260206,000000,7.86,8.03,7.86,8.02,716450,0
+IEP.US,D,20260209,000000,8.03,8.1,7.98,8.09,467682,0
+IEP.US,D,20260210,000000,8.1,8.265,8.09,8.17,798437,0
+IEP.US,D,20260211,000000,8.19,8.25,8.13,8.23,568795,0
+IEP.US,D,20260212,000000,8.25,8.29,8.015,8.08,548418,0
+IEP.US,D,20260213,000000,8.08,8.1,7.98,8.06,560394,0
+IEP.US,D,20260217,000000,8.08,8.12,7.9533,7.99,674045,0
+IEP.US,D,20260218,000000,7.98,8.06,7.9199,8.03,544097,0
diff --git a/daily/us/nasdaq stocks/1/ifbd.us.txt b/daily/us/nasdaq stocks/1/ifbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3ab1b22aac4015b4626b8d7a29fc5267c33cf40
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ifbd.us.txt	
@@ -0,0 +1,1215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IFBD.US,D,20210420,000000,28000,45000,21200,24120,2106.875,0
+IFBD.US,D,20210421,000000,20280,20800,16600,18960,979.737,0
+IFBD.US,D,20210422,000000,18120,19960,17200,17960,524.10225,0
+IFBD.US,D,20210423,000000,17920,18759.7,16800,16880,348.58925,0
+IFBD.US,D,20210426,000000,17280,18600,16456.3,17320,297.95075,0
+IFBD.US,D,20210427,000000,17360.3,17640,17040,17320,177.89825,0
+IFBD.US,D,20210428,000000,17280,17881.6,17200,17560,176.12325,0
+IFBD.US,D,20210429,000000,17800,17817.1,16840,17200,133.39525,0
+IFBD.US,D,20210430,000000,16760,16920,15601.2,16164,164.40925,0
+IFBD.US,D,20210503,000000,15960,15960,14640,14840,165.946,0
+IFBD.US,D,20210504,000000,14320,15840,14096,15560,125.9385,0
+IFBD.US,D,20210505,000000,15480,16160,15060,15320,126.4805,0
+IFBD.US,D,20210506,000000,17153.6,20800,15560,16840,4453.0325,0
+IFBD.US,D,20210507,000000,16160,17600,16160,17560,269.2385,0
+IFBD.US,D,20210510,000000,17560,17600,16279.5,16280,116.0415,0
+IFBD.US,D,20210511,000000,15480,15840,14920,15480,149.893,0
+IFBD.US,D,20210512,000000,14920,15839.6,14800,15240,132.73275,0
+IFBD.US,D,20210513,000000,15160,15759.6,14820,15171.6,96.319,0
+IFBD.US,D,20210514,000000,15320,15679.6,14800,15480,61.584,0
+IFBD.US,D,20210517,000000,15120,15359.6,14840,15200,59.549,0
+IFBD.US,D,20210518,000000,14880,15120,14720,14840,95.68625,0
+IFBD.US,D,20210519,000000,14680,15160,14600,15160,28.79575,0
+IFBD.US,D,20210520,000000,15200,16800,14960,15960,156.745,0
+IFBD.US,D,20210521,000000,16240,16240,15400,15760,43.92,0
+IFBD.US,D,20210524,000000,15600,15920.8,15200,15280,26.11525,0
+IFBD.US,D,20210525,000000,15240,15560,15040,15280,20.82375,0
+IFBD.US,D,20210526,000000,15120,15600,14840,15360,71.77325,0
+IFBD.US,D,20210527,000000,15240,15440,14880,14920,45.36375,0
+IFBD.US,D,20210528,000000,14880,15520,14880,15280,65.554,0
+IFBD.US,D,20210601,000000,15280,15480,14880,15080,41.064,0
+IFBD.US,D,20210602,000000,14920,15400,14840,14960,63.06425,0
+IFBD.US,D,20210603,000000,14920,15400,14480,14960,53.20925,0
+IFBD.US,D,20210604,000000,15160,15360,14840,15120,80.07025,0
+IFBD.US,D,20210607,000000,15160,15360,15000,15040,83.20825,0
+IFBD.US,D,20210608,000000,15200,16360,14960,16360,108.419,0
+IFBD.US,D,20210609,000000,16200,16520,15662.8,15680,53.94675,0
+IFBD.US,D,20210610,000000,16320,16320,15280,15720,117.5165,0
+IFBD.US,D,20210611,000000,15960,15960,15440.4,15760,32.8955,0
+IFBD.US,D,20210614,000000,15800,16000,15400,15920,64.241,0
+IFBD.US,D,20210615,000000,15960,16120,15160,15440,130.713,0
+IFBD.US,D,20210616,000000,15360,15760,14600,14760,98.0805,0
+IFBD.US,D,20210617,000000,14760,15072.4,14600,14720,29.4,0
+IFBD.US,D,20210618,000000,14600,14920,14240,14240,56.9265,0
+IFBD.US,D,20210621,000000,14400,14480,13280,13520,107.28625,0
+IFBD.US,D,20210622,000000,13360,15400,13000,14920,267.2715,0
+IFBD.US,D,20210623,000000,14960,15560,14280,14880,275.876,0
+IFBD.US,D,20210624,000000,17060.5,18840,15120,15320,2237.08875,0
+IFBD.US,D,20210625,000000,15320,16629.1,15160,16240,486.8035,0
+IFBD.US,D,20210628,000000,16280,16280,14880,15520,335.53575,0
+IFBD.US,D,20210629,000000,15760,24399.7,15480,20280,13398.1445,0
+IFBD.US,D,20210630,000000,19760,21920,18000,18680,1999.14975,0
+IFBD.US,D,20210701,000000,17560,19520,16080,16720,1055.64,0
+IFBD.US,D,20210702,000000,16600,17880,16000,16200,276.33075,0
+IFBD.US,D,20210706,000000,15800,15920,14400,14600,578.2885,0
+IFBD.US,D,20210707,000000,14600,15160,13682.4,14160,566.15525,0
+IFBD.US,D,20210708,000000,13840,15240,13280,14480,495.01525,0
+IFBD.US,D,20210709,000000,14600,17400,14240,16680,632.92925,0
+IFBD.US,D,20210712,000000,16200,16360,14700,14840,223.76075,0
+IFBD.US,D,20210713,000000,14960,16640,14240,14800,297.35775,0
+IFBD.US,D,20210714,000000,15000,15480,14400,14520,130.645,0
+IFBD.US,D,20210715,000000,14400,14840,13240,13459.2,199.298,0
+IFBD.US,D,20210716,000000,13720,14000,13240,13520,152.16025,0
+IFBD.US,D,20210719,000000,13440,13520,12400,12720,138.9915,0
+IFBD.US,D,20210720,000000,13480,13920,12800,13440,394.8465,0
+IFBD.US,D,20210721,000000,13600,13960,13400,13760,142.913,0
+IFBD.US,D,20210722,000000,13600,13800,12800,12840,105.21825,0
+IFBD.US,D,20210723,000000,12960,13360,12480,12760,89.23675,0
+IFBD.US,D,20210726,000000,12720,13120,12240.4,12440,81.40225,0
+IFBD.US,D,20210727,000000,12480,12480,11000,11360,155.658,0
+IFBD.US,D,20210728,000000,11640,14560,11520,13960,1255.80025,0
+IFBD.US,D,20210729,000000,13340,13764.8,12276.4,12480,359.0965,0
+IFBD.US,D,20210730,000000,12360,13280,12240,12440,302.876,0
+IFBD.US,D,20210802,000000,12680,12759.6,11600,11600,174.34875,0
+IFBD.US,D,20210803,000000,12600,12800,11640,11760,272.81875,0
+IFBD.US,D,20210804,000000,11680,11711.6,11200,11240,84.618,0
+IFBD.US,D,20210805,000000,11320,12559.6,11267.2,11680,191.9975,0
+IFBD.US,D,20210806,000000,11600,12160,11320,12000,51.75325,0
+IFBD.US,D,20210809,000000,11760,12160,11640,11920,46.823,0
+IFBD.US,D,20210810,000000,12120,12159.6,11800,11880,37.0055,0
+IFBD.US,D,20210811,000000,11920,12680,11880,12320,83.1035,0
+IFBD.US,D,20210812,000000,12280,12760,11840,12480,101.02775,0
+IFBD.US,D,20210813,000000,12640,12640,11840,12000,40.166,0
+IFBD.US,D,20210816,000000,12600,13395.6,12080,13120,252.92125,0
+IFBD.US,D,20210817,000000,12520,12540,11360,11400,119.48725,0
+IFBD.US,D,20210818,000000,12080,12080,11160,11200,64.0095,0
+IFBD.US,D,20210819,000000,11320,11400,10560,10640,57.719,0
+IFBD.US,D,20210820,000000,10520,10920,10440,10720,18.46125,0
+IFBD.US,D,20210823,000000,10840,11114.4,10696,11000,44.892,0
+IFBD.US,D,20210824,000000,11040,11440,10880,11080,40.1075,0
+IFBD.US,D,20210825,000000,11120,11480,11120,11280,24.6655,0
+IFBD.US,D,20210826,000000,11480,11480,10880,10960,28.855,0
+IFBD.US,D,20210827,000000,11080,11400,11080,11400,22.9975,0
+IFBD.US,D,20210830,000000,11320,11400,11200,11400,15.66125,0
+IFBD.US,D,20210831,000000,11280,11800,11240,11440,85.04525,0
+IFBD.US,D,20210901,000000,11520,11600,11280,11520,20.53875,0
+IFBD.US,D,20210902,000000,11680,11720,11400,11560,28.9805,0
+IFBD.US,D,20210903,000000,11560,11660.4,11320,11520,17.50225,0
+IFBD.US,D,20210907,000000,11600,11649.6,11320,11440,23.4125,0
+IFBD.US,D,20210908,000000,11480,11532.4,10680,11080,29.70875,0
+IFBD.US,D,20210909,000000,10960,11120,10680,10880,29.868,0
+IFBD.US,D,20210910,000000,10960,11120,10641.2,10840,18.561,0
+IFBD.US,D,20210913,000000,10800,10800,10440,10600,31.1005,0
+IFBD.US,D,20210914,000000,10600,10720,9920,10200,42.94325,0
+IFBD.US,D,20210915,000000,10000,10360,9840,10360,45.656,0
+IFBD.US,D,20210916,000000,10280,10520,9864.8,10440,47.24825,0
+IFBD.US,D,20210917,000000,10280,10280,10000,10000,21.14975,0
+IFBD.US,D,20210920,000000,9680,9840,9259.6,9400,29.814,0
+IFBD.US,D,20210921,000000,9480,10345.6,9158.4,9880,80.37275,0
+IFBD.US,D,20210922,000000,9840,9880,9440,9720,20.14425,0
+IFBD.US,D,20210923,000000,9680,9887.6,9480,9520,13.76525,0
+IFBD.US,D,20210924,000000,9600,10000,9560,9920,23.2965,0
+IFBD.US,D,20210927,000000,9920,10080,9680,9760,24.38475,0
+IFBD.US,D,20210928,000000,9720,9836,9480.4,9640,18.7915,0
+IFBD.US,D,20210929,000000,9640,11200,9280,9640,205.24075,0
+IFBD.US,D,20210930,000000,9640,10000,9440,9600,31.896,0
+IFBD.US,D,20211001,000000,9600,9760,9160,9160,44.39325,0
+IFBD.US,D,20211004,000000,9040,9200,8400,8400,37.72925,0
+IFBD.US,D,20211005,000000,8600,8698.8,8400,8440,18.50225,0
+IFBD.US,D,20211006,000000,8360,9000,8180,8600,78.14375,0
+IFBD.US,D,20211007,000000,8520,8880,8400,8480,27.7795,0
+IFBD.US,D,20211008,000000,8400,8719.6,8360.4,8640,11.90325,0
+IFBD.US,D,20211011,000000,8640,8760,8400,8600,9.58475,0
+IFBD.US,D,20211012,000000,8600,8760,8400,8680,13.398,0
+IFBD.US,D,20211013,000000,8680,9440,8680,8920,101.8985,0
+IFBD.US,D,20211014,000000,8920,9160,8600,8680,67.495,0
+IFBD.US,D,20211015,000000,8600,8800,8320,8520,26.866,0
+IFBD.US,D,20211018,000000,8440,8600,8320,8480,8.965,0
+IFBD.US,D,20211019,000000,8400,8640,8080,8360,46.26975,0
+IFBD.US,D,20211020,000000,8240,8680,8160,8600,42.73975,0
+IFBD.US,D,20211021,000000,8480,8800,8200,8320,27.07825,0
+IFBD.US,D,20211022,000000,8280,9000,8040,8160,137.84575,0
+IFBD.US,D,20211025,000000,8200,8600,8160,8600,29.7195,0
+IFBD.US,D,20211026,000000,8520,9400,8480,9240,363.74825,0
+IFBD.US,D,20211027,000000,9000,10120,8840,9720,178.37,0
+IFBD.US,D,20211028,000000,9880,10200,8902.8,9440,207.42975,0
+IFBD.US,D,20211029,000000,9320,9760,9000,9560,66.342,0
+IFBD.US,D,20211101,000000,9440,9920,9200,9400,73.90625,0
+IFBD.US,D,20211102,000000,9480,10840,9240,10760,190.22875,0
+IFBD.US,D,20211103,000000,10600,10640,9920,10120,58.63925,0
+IFBD.US,D,20211104,000000,10040,10352.8,9672,9800,30.95675,0
+IFBD.US,D,20211105,000000,9880,10020,9040,9080,69.385,0
+IFBD.US,D,20211108,000000,9240,9480,8680,9120,47.56,0
+IFBD.US,D,20211109,000000,9000,9000,8520,8600,31.36175,0
+IFBD.US,D,20211110,000000,8680,8760,8044.8,8160,49.569,0
+IFBD.US,D,20211111,000000,8200,8530,8160,8320,16.03,0
+IFBD.US,D,20211112,000000,8440,8720,8240,8600,41.0095,0
+IFBD.US,D,20211115,000000,8480,8641.6,8240.4,8400,19.8715,0
+IFBD.US,D,20211116,000000,8280,8440,8120.4,8200,19.516,0
+IFBD.US,D,20211117,000000,8120,8320,8080,8280,20.35,0
+IFBD.US,D,20211118,000000,8200,8200,7000,7120,130.0935,0
+IFBD.US,D,20211119,000000,7040,7124,6720,6720,46.203,0
+IFBD.US,D,20211122,000000,6720,6760,6040,6120,50.18975,0
+IFBD.US,D,20211123,000000,6080,6360,6040,6080,18.359,0
+IFBD.US,D,20211124,000000,6160,6600,6040,6600,33.72725,0
+IFBD.US,D,20211126,000000,6320,6560,6200,6375.2,11.28525,0
+IFBD.US,D,20211129,000000,6280,6360,6120,6180,15.97525,0
+IFBD.US,D,20211130,000000,6120,6360,5480,6000,76.01975,0
+IFBD.US,D,20211201,000000,5920,6159.6,5211.2,5240,78.88825,0
+IFBD.US,D,20211202,000000,5280,5356.8,4800,4800,57.60575,0
+IFBD.US,D,20211203,000000,5040,5040,4200,4200,77.0965,0
+IFBD.US,D,20211206,000000,4360,4800,3800,4760,26.284,0
+IFBD.US,D,20211207,000000,4760,4920,4520,4560,19.62475,0
+IFBD.US,D,20211208,000000,4800,4960,4640,4640,28.778,0
+IFBD.US,D,20211209,000000,4600,5560,4580,5320,244.41625,0
+IFBD.US,D,20211210,000000,5320,5349.2,5000,5120,29.9325,0
+IFBD.US,D,20211213,000000,5120,5120,4600,4760,39.26375,0
+IFBD.US,D,20211214,000000,4640,4920,4600,4720,20.5595,0
+IFBD.US,D,20211215,000000,4675.2,4680,4280,4620,40.87875,0
+IFBD.US,D,20211216,000000,4560,4880,4560,4640,9.94425,0
+IFBD.US,D,20211217,000000,4600,4799.6,4454.4,4720,13.30875,0
+IFBD.US,D,20211220,000000,4760,4880,4400,4440,25.11175,0
+IFBD.US,D,20211221,000000,4640,4720,4400,4600,15.4795,0
+IFBD.US,D,20211222,000000,4520,4840,4520,4640,34.6925,0
+IFBD.US,D,20211223,000000,4840,4840,4520,4760,25.70825,0
+IFBD.US,D,20211227,000000,4800,5280,4520,4660,104.38625,0
+IFBD.US,D,20211228,000000,4640,5000,4440,4680,81.99475,0
+IFBD.US,D,20211229,000000,4760,4879.6,4200,4240.4,74.7955,0
+IFBD.US,D,20211230,000000,4200,4710,4100,4640,116.46175,0
+IFBD.US,D,20211231,000000,4480,4600,4200,4320,27.66425,0
+IFBD.US,D,20220103,000000,4320,4679.6,4320,4586.8,45.07575,0
+IFBD.US,D,20220104,000000,4680,5080,4480,4840,134.58725,0
+IFBD.US,D,20220105,000000,4360,4814.8,4320,4400.4,69.8095,0
+IFBD.US,D,20220106,000000,4560,4560,4040,4260,27.39625,0
+IFBD.US,D,20220107,000000,4440,4920,4160.4,4560,119.313,0
+IFBD.US,D,20220110,000000,4560,4560.8,4120,4160,50.5255,0
+IFBD.US,D,20220111,000000,4200,4320,4160,4320,22.201,0
+IFBD.US,D,20220112,000000,4240,4320,4120,4156.8,21.70325,0
+IFBD.US,D,20220113,000000,4160,4160,3560,3780,86.12575,0
+IFBD.US,D,20220114,000000,3641.2,3960,3360.4,3360.4,69.82,0
+IFBD.US,D,20220118,000000,3259.2,3520,3240.4,3280,15.8605,0
+IFBD.US,D,20220119,000000,3444.8,3521.6,3280,3480,19.9465,0
+IFBD.US,D,20220120,000000,3523.6,3576,3400,3400.8,27.4235,0
+IFBD.US,D,20220121,000000,3304,3444,3080,3140.8,25.7165,0
+IFBD.US,D,20220124,000000,3046.4,3318.4,2600,2994.8,36.5835,0
+IFBD.US,D,20220125,000000,2996,3082.4,2793.2,3000,12.01275,0
+IFBD.US,D,20220126,000000,3009.2,3799.6,2920,3200,46.119,0
+IFBD.US,D,20220127,000000,3400,3400,2961.6,3228,34.61975,0
+IFBD.US,D,20220128,000000,3240,3758.8,3122,3480,44.011,0
+IFBD.US,D,20220131,000000,3560,3560,3310.8,3440,11.8695,0
+IFBD.US,D,20220201,000000,3480,3719.2,3319.47,3640,21.27325,0
+IFBD.US,D,20220202,000000,3800,3800,3400,3424,12.4935,0
+IFBD.US,D,20220203,000000,3400,3599.2,3144,3400,6.8205,0
+IFBD.US,D,20220204,000000,3332.4,3560,3240,3340,6.118,0
+IFBD.US,D,20220207,000000,3599.2,3600,3244.4,3544,9.28575,0
+IFBD.US,D,20220208,000000,3600,3920,3321.2,3740,68.32275,0
+IFBD.US,D,20220209,000000,4400,5120,4320,4840,5703.34725,0
+IFBD.US,D,20220210,000000,4520,4720,4160,4280,359.8745,0
+IFBD.US,D,20220211,000000,4320,4360,3860.4,3860.4,106.86675,0
+IFBD.US,D,20220214,000000,4160,4160,3480,3619.2,101.20025,0
+IFBD.US,D,20220215,000000,3602,4000,3600,3802.8,43.11525,0
+IFBD.US,D,20220216,000000,4040,4040,3600,3720.4,29.90825,0
+IFBD.US,D,20220217,000000,3880,3880,3360.4,3479.6,33.48375,0
+IFBD.US,D,20220218,000000,3484.4,3760,3385.2,3680,17.42275,0
+IFBD.US,D,20220222,000000,3600,3604,3240.4,3280,18.10425,0
+IFBD.US,D,20220223,000000,3280.4,3516.4,3134.4,3160,18.775,0
+IFBD.US,D,20220224,000000,2700,3156,2025.2,3000,29.44575,0
+IFBD.US,D,20220225,000000,3088,3276,2901.6,3096,16.173,0
+IFBD.US,D,20220228,000000,3080,3316,2864.4,3240,18.1685,0
+IFBD.US,D,20220301,000000,3360,3360,3006.8,3200,12.43375,0
+IFBD.US,D,20220302,000000,3200,3360,3000,3140,6.94475,0
+IFBD.US,D,20220303,000000,2856,3200,2856,3000.8,10.822,0
+IFBD.US,D,20220304,000000,2920,3158.4,2767.2,3000,24.39775,0
+IFBD.US,D,20220307,000000,2940,3199.6,2800,3040,12.4605,0
+IFBD.US,D,20220308,000000,2960,2960,2640,2686,32.702,0
+IFBD.US,D,20220309,000000,2804,2920,2644,2920,45.781,0
+IFBD.US,D,20220310,000000,2800,3080,2680,3080,26.30625,0
+IFBD.US,D,20220311,000000,2845.2,2980,2800,2840,16.93975,0
+IFBD.US,D,20220314,000000,2760,2840,2200,2368,40.34525,0
+IFBD.US,D,20220315,000000,2356,2480,2200,2320,36.24025,0
+IFBD.US,D,20220316,000000,2520,2760,2400,2520.8,56.746,0
+IFBD.US,D,20220317,000000,2640,2960,2540,2839.58,65.318,0
+IFBD.US,D,20220318,000000,2800,3156,2721.6,2851.6,31.46725,0
+IFBD.US,D,20220321,000000,3000,3045.6,2802,2840,6.108,0
+IFBD.US,D,20220322,000000,2840.8,3120,2840,3004,29.4005,0
+IFBD.US,D,20220323,000000,3040,3360,2980,3214,52.8725,0
+IFBD.US,D,20220324,000000,3360,3600,3120,3500,30.296,0
+IFBD.US,D,20220325,000000,3600,3669.2,3421.2,3460,18.59175,0
+IFBD.US,D,20220328,000000,3504,3600,3012.4,3196,59.753,0
+IFBD.US,D,20220329,000000,3200,3200,3004,3100,23.21625,0
+IFBD.US,D,20220330,000000,3099.6,3118.8,2687.6,2806.8,37.55225,0
+IFBD.US,D,20220331,000000,2800,2959.6,2760,2792.4,16.57525,0
+IFBD.US,D,20220401,000000,2840.4,2920,2760,2800,14.76125,0
+IFBD.US,D,20220404,000000,2880,3000,2840,2900,6.458,0
+IFBD.US,D,20220405,000000,3068,3159.6,2920,3107.6,16.77025,0
+IFBD.US,D,20220406,000000,2880,2989.6,2808.8,2812,31.44525,0
+IFBD.US,D,20220407,000000,2780,2939.98,2700.8,2720.8,23.015,0
+IFBD.US,D,20220408,000000,2752,2800,2700.8,2702.8,18.05525,0
+IFBD.US,D,20220411,000000,2750.8,2813.6,2700.8,2805.6,27.73775,0
+IFBD.US,D,20220412,000000,2805.6,2880,2727.2,2790,26.36275,0
+IFBD.US,D,20220413,000000,2790,2879.6,2701.2,2790.8,13.3585,0
+IFBD.US,D,20220414,000000,2749.6,2808.4,2700.8,2720,8.24075,0
+IFBD.US,D,20220418,000000,2800,2800,2700,2737.6,20.153,0
+IFBD.US,D,20220419,000000,2720.8,2959.6,2720,2865.6,7.087,0
+IFBD.US,D,20220420,000000,3000,3000,2842,2956,13.579,0
+IFBD.US,D,20220421,000000,2900.8,3160,2900.8,2961.2,6.55025,0
+IFBD.US,D,20220422,000000,3120,3120,2745.6,2800,20.378,0
+IFBD.US,D,20220425,000000,2746.8,2920,2720.03,2840,16.664,0
+IFBD.US,D,20220426,000000,2740.4,2900,2360,2800,28.451,0
+IFBD.US,D,20220427,000000,2840,2840,2680,2742,7.7435,0
+IFBD.US,D,20220428,000000,2799.6,2800,2600.4,2721.6,9.97325,0
+IFBD.US,D,20220429,000000,2760,2960.4,2760,2840.4,23.0205,0
+IFBD.US,D,20220502,000000,2840,3119.6,2800,2992.8,20.53175,0
+IFBD.US,D,20220503,000000,2830,3000,2620.8,2800,7.41425,0
+IFBD.US,D,20220504,000000,2767.2,2920,2602,2800,16.67725,0
+IFBD.US,D,20220505,000000,2896,2896,2745.6,2780.4,3.93125,0
+IFBD.US,D,20220506,000000,2654.4,2786.8,2602,2668,5.26325,0
+IFBD.US,D,20220509,000000,2602,2619.6,2200,2290,23.86025,0
+IFBD.US,D,20220510,000000,2382.8,2382.8,2200,2324,19.23775,0
+IFBD.US,D,20220511,000000,2200.4,2310.4,2068.8,2177.6,12.82425,0
+IFBD.US,D,20220512,000000,2169.2,2200,2040,2111.6,7.41225,0
+IFBD.US,D,20220513,000000,2120,2240,2040,2220,13.0835,0
+IFBD.US,D,20220516,000000,2239.2,2280,2040,2191.2,3.71375,0
+IFBD.US,D,20220517,000000,2351.6,2614.8,2220,2480.8,10.36425,0
+IFBD.US,D,20220518,000000,2184.4,2560,2184.4,2496,5.19725,0
+IFBD.US,D,20220519,000000,2556.8,2560,2280,2560,3.17525,0
+IFBD.US,D,20220520,000000,2580,2800,2519.98,2599.6,1.921,0
+IFBD.US,D,20220523,000000,2590,2880,2400,2880,33.16575,0
+IFBD.US,D,20220524,000000,2880,2880,2560.4,2698.8,5.9745,0
+IFBD.US,D,20220525,000000,2800,2800,2635.6,2800,2.696,0
+IFBD.US,D,20220526,000000,2718,2760,2520.4,2600,6.4345,0
+IFBD.US,D,20220527,000000,2560,2800,2520.8,2797.6,4.023,0
+IFBD.US,D,20220531,000000,2760,2800,2600.4,2699.2,2.91225,0
+IFBD.US,D,20220601,000000,2600,2880,2560.8,2840,2.04225,0
+IFBD.US,D,20220602,000000,2640,2880,2640,2680,11.1445,0
+IFBD.US,D,20220603,000000,2720,2722,2445.2,2600,18.18575,0
+IFBD.US,D,20220606,000000,2480,2647.2,2399.2,2550.21,4.447,0
+IFBD.US,D,20220607,000000,2480.8,2480.8,2440,2469.2,4.68125,0
+IFBD.US,D,20220608,000000,2400,2400,2000,2287.2,24.5045,0
+IFBD.US,D,20220609,000000,2240,2880,2154.4,2560.8,77.45975,0
+IFBD.US,D,20220610,000000,2440,2798,2360.4,2488,20.4475,0
+IFBD.US,D,20220613,000000,2360,2488,2241.6,2243.6,1.9435,0
+IFBD.US,D,20220614,000000,2240.4,2400,2164,2164,13.39625,0
+IFBD.US,D,20220615,000000,2160,2200,2120,2120.4,5.898,0
+IFBD.US,D,20220616,000000,2124.4,2124.4,2020,2103.2,6.99925,0
+IFBD.US,D,20220617,000000,2000,2200,2000,2186.4,5.0015,0
+IFBD.US,D,20220621,000000,2073.6,3387.6,1999.6,2360,422.4185,0
+IFBD.US,D,20220622,000000,2200,2310.4,2104.4,2184,20.384,0
+IFBD.US,D,20220623,000000,2144,2380,2000,2353.2,42.49575,0
+IFBD.US,D,20220624,000000,2440,2440,2353.98,2386,18.88625,0
+IFBD.US,D,20220627,000000,2800,2800,2220,2280,27.30025,0
+IFBD.US,D,20220628,000000,2256,2676.4,2256,2400,213.879,0
+IFBD.US,D,20220629,000000,2468,2468,1920.4,2100,82.0155,0
+IFBD.US,D,20220630,000000,2036.8,2036.8,1802,1896,42.5,0
+IFBD.US,D,20220701,000000,1957.6,2160,1894.8,1980.4,30.41925,0
+IFBD.US,D,20220705,000000,2075.2,2080,1920,1944,12.65525,0
+IFBD.US,D,20220706,000000,1960,1961.6,1940,1940.4,24.02925,0
+IFBD.US,D,20220707,000000,2035.2,2035.2,1884,1915.81,39.16575,0
+IFBD.US,D,20220708,000000,1960,1960,1884,1920,6.63725,0
+IFBD.US,D,20220711,000000,1881.2,1956.4,1832,1904,12.32275,0
+IFBD.US,D,20220712,000000,1900,2039.6,1760.8,1919.6,31.6365,0
+IFBD.US,D,20220713,000000,1899.6,1919.6,1800.8,1879.2,5.4565,0
+IFBD.US,D,20220714,000000,1840.8,1859.2,1680,1800,4.5855,0
+IFBD.US,D,20220715,000000,1795.44,1799.6,1704,1777.6,9.0515,0
+IFBD.US,D,20220718,000000,1798.8,1798.8,1720.4,1735.79,3.047,0
+IFBD.US,D,20220719,000000,1720.4,2080,1720.4,1800,171.89075,0
+IFBD.US,D,20220720,000000,1799.6,1840,1740.4,1764.4,29.8285,0
+IFBD.US,D,20220721,000000,1756,1779.6,1722,1750,9.91,0
+IFBD.US,D,20220722,000000,1760,1760,1600,1654,24.833,0
+IFBD.US,D,20220725,000000,1760,1760,1600,1643.6,18.7655,0
+IFBD.US,D,20220726,000000,1613.2,1639.2,1484.4,1520.8,19.12625,0
+IFBD.US,D,20220727,000000,1498.8,1537.6,1491.2,1491.2,15.1485,0
+IFBD.US,D,20220728,000000,1480,1553.6,1466,1484,4.10725,0
+IFBD.US,D,20220729,000000,1611.2,1611.2,1440,1486,6.03975,0
+IFBD.US,D,20220801,000000,1540,1566.4,1440.4,1490,10.74825,0
+IFBD.US,D,20220802,000000,1440,1920,1420,1840,104.47425,0
+IFBD.US,D,20220803,000000,1680,1760,1600,1712,31.45475,0
+IFBD.US,D,20220804,000000,1669.6,2154.8,1669.6,1822,139.1875,0
+IFBD.US,D,20220805,000000,1790.4,2106,1700,1920,150.9485,0
+IFBD.US,D,20220808,000000,1862.4,1917.6,1732.4,1872.4,28.97025,0
+IFBD.US,D,20220809,000000,1814,1902,1703.6,1735.6,26.583,0
+IFBD.US,D,20220810,000000,1680,1888,1680,1796,24.62475,0
+IFBD.US,D,20220811,000000,1769.6,1800,1680.4,1720,18.5655,0
+IFBD.US,D,20220812,000000,1778.8,1800,1700.8,1705.6,15.50925,0
+IFBD.US,D,20220815,000000,1712,1732.4,1614.8,1684.8,13.995,0
+IFBD.US,D,20220816,000000,1776,1776,1616,1699.6,15.14825,0
+IFBD.US,D,20220817,000000,1666,1666,1640.4,1640.4,3.973,0
+IFBD.US,D,20220818,000000,1640,1719.6,1520,1560.4,34.4285,0
+IFBD.US,D,20220819,000000,1560,1560.8,1480,1480.4,33.28175,0
+IFBD.US,D,20220822,000000,1480,1560,1466.8,1472,19.2975,0
+IFBD.US,D,20220823,000000,1480,1559.6,1472,1528.8,41.638,0
+IFBD.US,D,20220824,000000,1556,1556.8,1488,1495.2,6.4885,0
+IFBD.US,D,20220825,000000,1549.6,1576.8,1486,1500,30.64075,0
+IFBD.US,D,20220826,000000,1504,1579.6,1444.4,1444.4,9.83575,0
+IFBD.US,D,20220829,000000,1476,1480,1404,1410.8,12.1525,0
+IFBD.US,D,20220830,000000,1412,1412,1364,1368,14.443,0
+IFBD.US,D,20220831,000000,1399.2,1480,1360,1457.2,12.7105,0
+IFBD.US,D,20220901,000000,1440,1480,1404,1412.8,32.86575,0
+IFBD.US,D,20220902,000000,1400,1480,1370.4,1382.8,8.26425,0
+IFBD.US,D,20220906,000000,1400,1480,1382.4,1382.8,14.122,0
+IFBD.US,D,20220907,000000,1360,1364,1350,1360,16.5605,0
+IFBD.US,D,20220908,000000,1396,1594.4,1260.8,1476.4,559.364,0
+IFBD.US,D,20220909,000000,1808,2120,1448,1560,11095.16375,0
+IFBD.US,D,20220912,000000,1632,1695.92,1456,1544,6377.09625,0
+IFBD.US,D,20220913,000000,1488,2112,1456,1976,6841.8025,0
+IFBD.US,D,20220914,000000,1776,1784,1200,1224,1560.47625,0
+IFBD.US,D,20220915,000000,1232,1336,1128,1144,280.20875,0
+IFBD.US,D,20220916,000000,1112,1112,968,1008,352.795,0
+IFBD.US,D,20220919,000000,1039.92,1040,880,896,312.64375,0
+IFBD.US,D,20220920,000000,912,992,888,960,291.6125,0
+IFBD.US,D,20220921,000000,976,992,888,944,148.6725,0
+IFBD.US,D,20220922,000000,920,936,888,888,76.6825,0
+IFBD.US,D,20220923,000000,896,926.16,808,864,113.18625,0
+IFBD.US,D,20220926,000000,864,904,840.08,872,21.96625,0
+IFBD.US,D,20220927,000000,872,960,872,944,122.1625,0
+IFBD.US,D,20220928,000000,968,968,912,928,57.27625,0
+IFBD.US,D,20220929,000000,880,960,864,888,25.92625,0
+IFBD.US,D,20220930,000000,848,872,815.92,872,42.225,0
+IFBD.US,D,20221003,000000,888,984,856.88,904,203.59125,0
+IFBD.US,D,20221004,000000,896,936,896,912,43.39875,0
+IFBD.US,D,20221005,000000,968,1000,896,991.92,218.15875,0
+IFBD.US,D,20221006,000000,936.08,986.56,928,968,33.22125,0
+IFBD.US,D,20221007,000000,959.92,960,896,920,16.74875,0
+IFBD.US,D,20221010,000000,904,927.92,864,912,23.22125,0
+IFBD.US,D,20221011,000000,912,944,856,912.08,14.75625,0
+IFBD.US,D,20221012,000000,904,936,872,904,24.54125,0
+IFBD.US,D,20221013,000000,864,940,864,904,45.09,0
+IFBD.US,D,20221014,000000,928,928,864,884,20.12625,0
+IFBD.US,D,20221017,000000,864,904,864,880,10.07375,0
+IFBD.US,D,20221018,000000,896,960,888,944,48.45625,0
+IFBD.US,D,20221019,000000,888,927.92,880,880,12.765,0
+IFBD.US,D,20221020,000000,888,915.04,872,880,17.92625,0
+IFBD.US,D,20221021,000000,870.4,904,848,904,7.4675,0
+IFBD.US,D,20221024,000000,920,920,689.52,791.84,36.4775,0
+IFBD.US,D,20221025,000000,784,832,729.68,760,59.18875,0
+IFBD.US,D,20221026,000000,772,775.76,746.4,760,11.1525,0
+IFBD.US,D,20221027,000000,746.24,773.12,744.08,746.24,2.25875,0
+IFBD.US,D,20221028,000000,746.16,760,724.48,728.88,9.08,0
+IFBD.US,D,20221031,000000,720,760,654,691.84,55.97375,0
+IFBD.US,D,20221101,000000,752,752,696,728,13.79125,0
+IFBD.US,D,20221102,000000,720,720,661.84,674.16,9.645,0
+IFBD.US,D,20221103,000000,664.72,680,656,666.96,14.22875,0
+IFBD.US,D,20221104,000000,680,720,584.32,664.08,101.01125,0
+IFBD.US,D,20221107,000000,672,697.2,624,685.68,42.73875,0
+IFBD.US,D,20221108,000000,680,720,636,688,31.09375,0
+IFBD.US,D,20221109,000000,640,688,621.6,648,20.41625,0
+IFBD.US,D,20221110,000000,672.88,720,665.44,701.6,17.3925,0
+IFBD.US,D,20221111,000000,720,720,696,708.16,23.98,0
+IFBD.US,D,20221114,000000,710,720,688,720,12.45625,0
+IFBD.US,D,20221115,000000,720,760,688.88,728.08,39.64625,0
+IFBD.US,D,20221116,000000,724,726.293,664.88,720,12.3,0
+IFBD.US,D,20221117,000000,756,760,600,735.92,66.23125,0
+IFBD.US,D,20221118,000000,734.16,736,620.72,727.12,12.29375,0
+IFBD.US,D,20221121,000000,670.96,736,670.96,684.8,15.735,0
+IFBD.US,D,20221122,000000,728,728,656,712,45.23,0
+IFBD.US,D,20221123,000000,696,711.92,600,656,23.6925,0
+IFBD.US,D,20221125,000000,661.44,661.44,600,608,19.18125,0
+IFBD.US,D,20221128,000000,592,624,585.76,585.76,10.01875,0
+IFBD.US,D,20221129,000000,560,585.76,559.92,581.6,23.205,0
+IFBD.US,D,20221130,000000,586.8,616,568.8,592,19.54,0
+IFBD.US,D,20221201,000000,608,640,600,640,31.88375,0
+IFBD.US,D,20221202,000000,648,648,534,602.683,13.61,0
+IFBD.US,D,20221205,000000,602.72,640,600,640,24.32625,0
+IFBD.US,D,20221206,000000,609.6,609.6,544.08,548.682,37.87,0
+IFBD.US,D,20221207,000000,558.32,600,544.32,565.84,8.80625,0
+IFBD.US,D,20221208,000000,560,560,456,536,126.00625,0
+IFBD.US,D,20221209,000000,536,784,496,678.96,421.34125,0
+IFBD.US,D,20221212,000000,624,652.84,589.84,616.16,49.07625,0
+IFBD.US,D,20221213,000000,584.4,711.92,584.4,711.92,38.2425,0
+IFBD.US,D,20221214,000000,713.28,713.28,608,672,36.23375,0
+IFBD.US,D,20221215,000000,628.24,704,592,592,12.7925,0
+IFBD.US,D,20221216,000000,600,680,600,632.998,2.17625,0
+IFBD.US,D,20221219,000000,659.68,686.4,630.48,630.48,1.695,0
+IFBD.US,D,20221220,000000,630.4,631.92,592,592,1.24375,0
+IFBD.US,D,20221221,000000,556.64,632,512,512,48.42125,0
+IFBD.US,D,20221222,000000,520,678.4,520,678.4,37.455,0
+IFBD.US,D,20221223,000000,678.4,678.4,592,608.48,20.9325,0
+IFBD.US,D,20221227,000000,591.2,591.2,560,591.2,4.99125,0
+IFBD.US,D,20221228,000000,560,560,452,520,44.16375,0
+IFBD.US,D,20221229,000000,512,552,504,524,24.86125,0
+IFBD.US,D,20221230,000000,514.4,528.08,440.4,480,52.22625,0
+IFBD.US,D,20230103,000000,480,551.44,449.6,551.44,15.75,0
+IFBD.US,D,20230104,000000,544,616,480,592,59.2,0
+IFBD.US,D,20230105,000000,568,640,496.24,616,35.43,0
+IFBD.US,D,20230106,000000,639.04,1040,624,751.84,1020.63875,0
+IFBD.US,D,20230109,000000,680,727.92,600.16,638.32,82.15125,0
+IFBD.US,D,20230110,000000,619.2,661.6,608,610.96,9.75125,0
+IFBD.US,D,20230111,000000,661.6,661.6,611.2,640,13.735,0
+IFBD.US,D,20230112,000000,639.12,639.12,592.08,631.6,27.6275,0
+IFBD.US,D,20230113,000000,587.36,759.12,587.36,660.08,268.235,0
+IFBD.US,D,20230117,000000,680,711.92,592.2,634.4,91.535,0
+IFBD.US,D,20230118,000000,640.08,672,600,642,89.08375,0
+IFBD.US,D,20230119,000000,624,702.48,616,677.6,42.28,0
+IFBD.US,D,20230120,000000,712,712,642.48,700,35.98875,0
+IFBD.US,D,20230123,000000,700,788,700,748,117.8675,0
+IFBD.US,D,20230124,000000,775.2,776,713.6,760,24.2825,0
+IFBD.US,D,20230125,000000,759.92,760,704,735.28,6.9375,0
+IFBD.US,D,20230126,000000,705.28,840,680,736,193.88875,0
+IFBD.US,D,20230127,000000,760,920,704.16,808,240.57875,0
+IFBD.US,D,20230130,000000,960,1080,888,928,379.12,0
+IFBD.US,D,20230131,000000,904,1151.92,864,952,509.63,0
+IFBD.US,D,20230201,000000,912,1264,880,1120,386.67625,0
+IFBD.US,D,20230202,000000,1120,1152,960,960,244.45125,0
+IFBD.US,D,20230203,000000,968,1072,888,960,286.205,0
+IFBD.US,D,20230206,000000,1064,1128,976,1040,215.99875,0
+IFBD.US,D,20230207,000000,1008,1060,912,1008,192.00125,0
+IFBD.US,D,20230208,000000,992,992,904,912,65.385,0
+IFBD.US,D,20230209,000000,912,968,795.2,832,62.2225,0
+IFBD.US,D,20230210,000000,808,816,720.08,779.36,143.475,0
+IFBD.US,D,20230213,000000,816,816,731.04,731.04,27.56,0
+IFBD.US,D,20230214,000000,760,760,680.88,760,14.33,0
+IFBD.US,D,20230215,000000,760,880,747.04,848,124.8675,0
+IFBD.US,D,20230216,000000,848,1014.48,781.6,992,347.64125,0
+IFBD.US,D,20230217,000000,1016,1288,888,1128,3128.15875,0
+IFBD.US,D,20230221,000000,1256,1360,1088.64,1264,5668.99,0
+IFBD.US,D,20230222,000000,1176,1280,1088,1256,4495.2125,0
+IFBD.US,D,20230223,000000,1217.52,1327.92,1052,1166.96,3595.445,0
+IFBD.US,D,20230224,000000,720,776,672.4,685.6,617.03125,0
+IFBD.US,D,20230227,000000,684,696.8,600,632,119.79375,0
+IFBD.US,D,20230228,000000,624.042,659.84,612.64,642.4,98.28,0
+IFBD.US,D,20230301,000000,637.76,637.76,496.64,544,240.9975,0
+IFBD.US,D,20230302,000000,529.44,608,528.08,560,132.4775,0
+IFBD.US,D,20230303,000000,568,608,552,565.6,79.16125,0
+IFBD.US,D,20230306,000000,560,583.2,552,560,55.19375,0
+IFBD.US,D,20230307,000000,544,576,536,543.6,94.6725,0
+IFBD.US,D,20230308,000000,540.96,567.918,496.64,513.92,68.7225,0
+IFBD.US,D,20230309,000000,536.08,568,536.08,568,82.37375,0
+IFBD.US,D,20230310,000000,568,568,540,560,13.35125,0
+IFBD.US,D,20230313,000000,540.8,560,480.56,551.36,92.95125,0
+IFBD.US,D,20230314,000000,520,546.64,483.6,488,62.58875,0
+IFBD.US,D,20230315,000000,454.72,536,454.72,488,38.685,0
+IFBD.US,D,20230316,000000,472,488,464,464,10.7025,0
+IFBD.US,D,20230317,000000,464,472,424.8,472,105.29875,0
+IFBD.US,D,20230320,000000,440,440,408.88,440,21.265,0
+IFBD.US,D,20230321,000000,440,512.4,432,439.36,13.45375,0
+IFBD.US,D,20230322,000000,456,480,424.8,440,14.39625,0
+IFBD.US,D,20230323,000000,464,504,464,472,25.3,0
+IFBD.US,D,20230324,000000,464,533.6,424.48,470.48,56.94875,0
+IFBD.US,D,20230327,000000,440,461.2,432,432,34.4925,0
+IFBD.US,D,20230328,000000,424,451.28,424,433.92,2.78125,0
+IFBD.US,D,20230329,000000,494,512,424,442.32,18.415,0
+IFBD.US,D,20230330,000000,451.76,512,442.32,444,22.97,0
+IFBD.US,D,20230331,000000,496,496,440,448,29.13625,0
+IFBD.US,D,20230403,000000,448,520,448,456.08,14.31375,0
+IFBD.US,D,20230404,000000,468,512,463.52,467.76,28.46125,0
+IFBD.US,D,20230405,000000,464,511.92,449.04,464,30.79625,0
+IFBD.US,D,20230406,000000,469.6,480,450.4,460,67.3275,0
+IFBD.US,D,20230410,000000,460,465.44,427.84,441.2,23.77375,0
+IFBD.US,D,20230411,000000,460.8,480,440,456,15.43,0
+IFBD.US,D,20230412,000000,456,480,408.08,412.24,82.17125,0
+IFBD.US,D,20230413,000000,400,428.4,336,385.6,1066.68375,0
+IFBD.US,D,20230414,000000,408,475.04,401.68,460.56,1276.13625,0
+IFBD.US,D,20230417,000000,423.92,516.32,400.16,464,755.8425,0
+IFBD.US,D,20230418,000000,440.88,472,416.8,440.08,228.86125,0
+IFBD.US,D,20230419,000000,440.08,446.68,360,384.88,388.47875,0
+IFBD.US,D,20230420,000000,392,440,372.8,413.36,202.995,0
+IFBD.US,D,20230421,000000,408,415.92,400.08,404,81.56125,0
+IFBD.US,D,20230424,000000,424,440,352.16,415.92,1115.16875,0
+IFBD.US,D,20230425,000000,392.48,392.48,336.08,338.48,366.95375,0
+IFBD.US,D,20230426,000000,344.08,359.92,276.88,276.88,402.90125,0
+IFBD.US,D,20230427,000000,282.4,313.2,280.08,290,119.86625,0
+IFBD.US,D,20230428,000000,290.4,312.56,280.24,298,308.2275,0
+IFBD.US,D,20230501,000000,305.52,348.08,298,336,1575.695,0
+IFBD.US,D,20230502,000000,312,344.56,241.44,272.96,803.91,0
+IFBD.US,D,20230503,000000,284.4,284.4,244,268,369.62375,0
+IFBD.US,D,20230504,000000,272,272,243.2,246.24,142.52125,0
+IFBD.US,D,20230505,000000,255.6,256,244.08,248.24,124.7325,0
+IFBD.US,D,20230508,000000,246.24,255.92,232,244.4,156.55875,0
+IFBD.US,D,20230509,000000,256,256,232,244,205.385,0
+IFBD.US,D,20230510,000000,234.4,240,232,238.96,312.71,0
+IFBD.US,D,20230511,000000,248,252.814,232,232,543.8625,0
+IFBD.US,D,20230512,000000,231.2,231.92,200,208.16,513.05125,0
+IFBD.US,D,20230515,000000,208,236.72,184,204.8,1511.4625,0
+IFBD.US,D,20230516,000000,208,208,188.8,196.8,966.65625,0
+IFBD.US,D,20230517,000000,195.2,235.2,148.8,193.6,9229.30625,0
+IFBD.US,D,20230518,000000,225.6,363.2,185.6,232,88525.05625,0
+IFBD.US,D,20230519,000000,188.8,232,188.8,195.2,8881.675,0
+IFBD.US,D,20230522,000000,198.4,208,187.2,188.8,4885.66875,0
+IFBD.US,D,20230523,000000,201.6,217.6,185.6,196.8,5677.7,0
+IFBD.US,D,20230524,000000,192,195.2,168,177.616,6063.375,0
+IFBD.US,D,20230525,000000,259.2,263.2,184,219.2,67138.98125,0
+IFBD.US,D,20230526,000000,198.4,214.4,188.8,193.6,4530.59375,0
+IFBD.US,D,20230530,000000,184,212,177.6,200,4298.8375,0
+IFBD.US,D,20230531,000000,198.4,201.6,177.6,195.2,1326.44375,0
+IFBD.US,D,20230601,000000,188.8,200,186.368,188.8,1004.2125,0
+IFBD.US,D,20230602,000000,190.4,232,184,209.6,5179.6875,0
+IFBD.US,D,20230605,000000,204.8,220.8,198.4,219.2,864.0625,0
+IFBD.US,D,20230606,000000,219.2,235.2,208,235.2,1582.75625,0
+IFBD.US,D,20230607,000000,228.8,264,220.8,235.2,3660.3125,0
+IFBD.US,D,20230608,000000,240,248,208,232,1291.16875,0
+IFBD.US,D,20230609,000000,230.4,235.184,203.2,232.8,1532.15625,0
+IFBD.US,D,20230612,000000,347.2,395.2,281.6,321.6,174917.975,0
+IFBD.US,D,20230613,000000,283.2,310.4,267.2,297.6,8369.6375,0
+IFBD.US,D,20230614,000000,286.4,304,284.8,294.4,3423.475,0
+IFBD.US,D,20230615,000000,283.2,313.6,281.6,288,2496.05625,0
+IFBD.US,D,20230616,000000,297.6,297.6,232,236.8,2180.01875,0
+IFBD.US,D,20230620,000000,232,265.6,230.4,252.8,1461.71875,0
+IFBD.US,D,20230621,000000,243.2,262.4,240,249.6,1078.39375,0
+IFBD.US,D,20230622,000000,252.8,257.6,236,246.4,1533.69375,0
+IFBD.US,D,20230623,000000,241.6,256,234.4,246.4,1274.875,0
+IFBD.US,D,20230626,000000,194.4,243.36,184,196.8,4753.30625,0
+IFBD.US,D,20230627,000000,193.6,225.744,193.6,216,2939.3625,0
+IFBD.US,D,20230628,000000,212.8,233.6,201.6,225.6,4389.975,0
+IFBD.US,D,20230629,000000,219.2,220.704,198.4,200,1556.95,0
+IFBD.US,D,20230630,000000,200,211.184,196.8,196.8,751.775,0
+IFBD.US,D,20230703,000000,198.96,203.2,195.2,196.8,404.41875,0
+IFBD.US,D,20230705,000000,192,209.488,192,198.4,2957.74375,0
+IFBD.US,D,20230706,000000,203.2,216,152.08,163.2,18818.64375,0
+IFBD.US,D,20230707,000000,168,176,153.616,168,5862.15,0
+IFBD.US,D,20230710,000000,172.8,193.6,168,176,12267.0625,0
+IFBD.US,D,20230711,000000,169.6,188.8,163.2,171.2,5294.075,0
+IFBD.US,D,20230712,000000,169.6,171.2,160,164.8,2383.23125,0
+IFBD.US,D,20230713,000000,163.2,171.2,153.568,153.6,3890.1125,0
+IFBD.US,D,20230714,000000,155.2,158.4,136.032,141.424,2584.81875,0
+IFBD.US,D,20230717,000000,140.8,148,93.616,109.92,8875.4375,0
+IFBD.US,D,20230718,000000,105.76,122.4,105.76,108.96,4105.125,0
+IFBD.US,D,20230719,000000,109.76,118.08,109.76,112,708.4125,0
+IFBD.US,D,20230720,000000,115.2,151.712,109.248,147.2,15296.5125,0
+IFBD.US,D,20230721,000000,144.928,174.4,140.8,153.6,16531.83125,0
+IFBD.US,D,20230724,000000,145.6,151.84,130.56,139.2,3370.1,0
+IFBD.US,D,20230725,000000,142.256,151.52,132.224,135.344,2446.875,0
+IFBD.US,D,20230726,000000,134.176,138.512,124.8,132.8,2115.35,0
+IFBD.US,D,20230727,000000,130.08,136,130.08,133.456,1324.61875,0
+IFBD.US,D,20230728,000000,164.8,236.8,154.4,174.4,249615.025,0
+IFBD.US,D,20230731,000000,177.6,200,138.576,158.4,29170.025,0
+IFBD.US,D,20230801,000000,152,153.6,140.8,152,5787.99375,0
+IFBD.US,D,20230802,000000,147.2,152,136.816,142.192,3759.45,0
+IFBD.US,D,20230803,000000,138.72,140.8,129.648,131.2,2240.5125,0
+IFBD.US,D,20230804,000000,132.24,132.24,120.272,121.44,4689.7875,0
+IFBD.US,D,20230807,000000,112.8,115.2,107.28,111.632,2252.1125,0
+IFBD.US,D,20230808,000000,106.08,108.432,98.416,106.4,2777.85625,0
+IFBD.US,D,20230809,000000,108.8,110.4,102.4,104.944,899.4625,0
+IFBD.US,D,20230810,000000,109.008,109.008,102.48,103.28,1021.95625,0
+IFBD.US,D,20230811,000000,100.512,103.04,97.6,99.376,1122.11875,0
+IFBD.US,D,20230814,000000,98.4,103.904,97.472,99.2,5388.85625,0
+IFBD.US,D,20230815,000000,96.16,97.2,83.2,86.4,5257.65,0
+IFBD.US,D,20230816,000000,86.24,86.4,54.4162,57.28,18463.475,0
+IFBD.US,D,20230817,000000,57.6,60.576,44.96,47.216,8084.35625,0
+IFBD.US,D,20230818,000000,45.792,48.032,41.84,42.72,3924.85625,0
+IFBD.US,D,20230821,000000,45.6,51.04,43.984,43.984,6282.49375,0
+IFBD.US,D,20230822,000000,46.4,50.656,35.184,40.768,9804.95,0
+IFBD.US,D,20230823,000000,37.888,40.768,35.2,40,5012.64375,0
+IFBD.US,D,20230824,000000,40.32,41.6,36.992,40.352,1849.45625,0
+IFBD.US,D,20230825,000000,39.984,40.784,38.4,38.72,1321.65,0
+IFBD.US,D,20230828,000000,38.768,42.0002,38.72,40,1478.55625,0
+IFBD.US,D,20230829,000000,39.952,43.856,38.56,40.32,2429.5625,0
+IFBD.US,D,20230830,000000,40.48,48.8,39.424,44.8,16006.83125,0
+IFBD.US,D,20230831,000000,77.424,99.2,38.496,41.6,431376.85625,0
+IFBD.US,D,20230901,000000,41.2,42.432,32.096,34.24,112811.725,0
+IFBD.US,D,20230905,000000,33.6,36.784,30.32,34.112,44193.38125,0
+IFBD.US,D,20230906,000000,35.232,36.8,31.264,31.696,30971.50625,0
+IFBD.US,D,20230907,000000,32.064,32.16,27.216,28.64,28972.33125,0
+IFBD.US,D,20230908,000000,30,30.56,27.296,28.1438,20453.36875,0
+IFBD.US,D,20230911,000000,28.16,28.528,24.176,25.984,19895.7875,0
+IFBD.US,D,20230912,000000,25.232,27.2,24.08,27.152,14160.18125,0
+IFBD.US,D,20230913,000000,26.112,27.2,25.696,26.688,8232.69375,0
+IFBD.US,D,20230914,000000,26.528,26.88,24.8,25.552,5804.29375,0
+IFBD.US,D,20230915,000000,25.6,25.904,24.08,24.608,5813.83125,0
+IFBD.US,D,20230918,000000,25.6,25.6,20.976,22.72,13121.31875,0
+IFBD.US,D,20230919,000000,20.976,23.008,19.392,23.008,23621.01875,0
+IFBD.US,D,20230920,000000,22.416,22.48,20.832,22.24,8937.00625,0
+IFBD.US,D,20230921,000000,21.76,21.76,19.648,21.232,8517.91875,0
+IFBD.US,D,20230922,000000,21.408,21.408,20.032,21.024,4717.675,0
+IFBD.US,D,20230925,000000,20.656,21.424,19.632,20.864,48261.56875,0
+IFBD.US,D,20230926,000000,28.816,29.76,18.416,19.04,151062.64375,0
+IFBD.US,D,20230927,000000,19.04,19.248,16.976,17.44,28190.39375,0
+IFBD.US,D,20230928,000000,16.912,17.136,16.16,16.464,13158.66875,0
+IFBD.US,D,20230929,000000,16.256,17.52,16.112,16.992,13683.925,0
+IFBD.US,D,20231002,000000,18.56,18.608,17.296,17.456,9060.73125,0
+IFBD.US,D,20231003,000000,17.712,18.048,16.96,17.6,13285.56875,0
+IFBD.US,D,20231004,000000,17.472,17.76,17.12,17.248,3533.16875,0
+IFBD.US,D,20231005,000000,17.92,19.04,17.312,18.24,11314.21875,0
+IFBD.US,D,20231006,000000,17.648,18.624,17.36,18.128,8685.94375,0
+IFBD.US,D,20231009,000000,17.776,18.064,16.224,17.2,4710.7125,0
+IFBD.US,D,20231010,000000,17.264,18.384,16.48,17.92,6998.55625,0
+IFBD.US,D,20231011,000000,19.136,20.048,18.128,19.2,29108.04375,0
+IFBD.US,D,20231012,000000,20.8,20.8,18.4,18.848,13260.31875,0
+IFBD.US,D,20231013,000000,18.288,18.4,17.408,17.888,27221.48125,0
+IFBD.US,D,20231016,000000,17.6,18.656,17.2,18.24,7674.85,0
+IFBD.US,D,20231017,000000,18.72,18.72,17.936,18.64,4132.3,0
+IFBD.US,D,20231018,000000,19.2,19.68,17.632,18.88,8689.7,0
+IFBD.US,D,20231019,000000,27.2,28,17.76,17.92,194511.125,0
+IFBD.US,D,20231020,000000,16.64,16.784,14.4,14.88,24936.65625,0
+IFBD.US,D,20231023,000000,15.68,16.32,14.4,15.84,16284.9,0
+IFBD.US,D,20231024,000000,15.68,16.72,15.2,16.48,7683.83125,0
+IFBD.US,D,20231025,000000,15.392,16.336,14.736,16.16,6686.6875,0
+IFBD.US,D,20231026,000000,16.464,16.464,14.912,16.16,11306.03125,0
+IFBD.US,D,20231027,000000,16,16.48,14.944,16.16,7720.6125,0
+IFBD.US,D,20231030,000000,16.8,16.8,15.216,16.4624,3904.71875,0
+IFBD.US,D,20231031,000000,16,16.48,15.248,16.48,7035.375,0
+IFBD.US,D,20231101,000000,16.4,16.4,14.576,16.32,4832.25,0
+IFBD.US,D,20231102,000000,15.84,16.48,15.2373,16.464,2651.58125,0
+IFBD.US,D,20231103,000000,17.2,19.648,16.016,18.8,16367.44375,0
+IFBD.US,D,20231106,000000,18.704,18.832,17.6,18.672,2392.4125,0
+IFBD.US,D,20231107,000000,19.2,19.2,17.6,17.808,1947.025,0
+IFBD.US,D,20231108,000000,18.48,18.48,16.8,17.184,2422.475,0
+IFBD.US,D,20231109,000000,16.272,17.584,14.8,16.976,4208.79375,0
+IFBD.US,D,20231110,000000,16.464,17.36,15.36,16.704,1807.74375,0
+IFBD.US,D,20231113,000000,16.288,17.104,14.992,16.048,4844.575,0
+IFBD.US,D,20231114,000000,15.568,17.248,15.136,17.056,8015.8875,0
+IFBD.US,D,20231115,000000,16.544,17.056,15.36,16.544,3152.08125,0
+IFBD.US,D,20231116,000000,16.048,16.688,14.416,16.368,15226.11875,0
+IFBD.US,D,20231117,000000,16,16.32,14.4,16.16,12384.9625,0
+IFBD.US,D,20231120,000000,12.08,14.72,11.7608,13.2,44455.875,0
+IFBD.US,D,20231121,000000,13.6,14.9592,13.04,14.72,16145.875,0
+IFBD.US,D,20231122,000000,14.8,14.8,12.48,13.36,12096.25,0
+IFBD.US,D,20231124,000000,12.96,13.6,12.56,12.96,7103.875,0
+IFBD.US,D,20231127,000000,13.6,13.6,12.48,12.8,7845.625,0
+IFBD.US,D,20231128,000000,12.32,13.1448,12.32,12.64,8296.125,0
+IFBD.US,D,20231129,000000,12.56,14.2392,12.56,13.04,19311.25,0
+IFBD.US,D,20231130,000000,13.6,15.04,12.8,14.64,35893.25,0
+IFBD.US,D,20231201,000000,13.92,14.16,12.96,13.12,14287.625,0
+IFBD.US,D,20231204,000000,13.12,13.5312,12.64,12.64,4980.125,0
+IFBD.US,D,20231205,000000,12.72,12.72,10.32,10.8792,16614,0
+IFBD.US,D,20231206,000000,10.72,11.2,10.72,10.96,4472.5,0
+IFBD.US,D,20231207,000000,11.04,11.04,10.56,10.96,4679.25,0
+IFBD.US,D,20231208,000000,10.96,11.0392,10.56,10.88,2221.625,0
+IFBD.US,D,20231211,000000,11.12,11.12,10.8,10.96,2906.25,0
+IFBD.US,D,20231212,000000,10.736,10.736,10,10.32,4382.75,0
+IFBD.US,D,20231213,000000,10.32,10.4,9.7648,10.4,2143.75,0
+IFBD.US,D,20231214,000000,11.04,11.04,10,10.56,1625.75,0
+IFBD.US,D,20231215,000000,10.64,10.8,10.48,10.72,1928.125,0
+IFBD.US,D,20231218,000000,10.64,10.9928,10.64,10.84,187498.25,0
+IFBD.US,D,20231219,000000,12.8,15.84,9.76,9.92,1972328.125,0
+IFBD.US,D,20231220,000000,10.8,11.04,8.4,9.1728,172569,0
+IFBD.US,D,20231221,000000,8.96,8.96,8.36,8.48,43595.875,0
+IFBD.US,D,20231222,000000,8.24,8.6392,7.7672,8.08,56050.25,0
+IFBD.US,D,20231226,000000,7.768,7.88,6.6408,7.27999,52789.5,0
+IFBD.US,D,20231227,000000,6.88,7.5696,6.88,7.56,17933,0
+IFBD.US,D,20231228,000000,7.568,8.4,7.3608,7.84,39121.375,0
+IFBD.US,D,20231229,000000,9.2,12.32,8.72,10.48,769945.125,0
+IFBD.US,D,20240102,000000,9.76,11.28,8.16,11.04,62564.25,0
+IFBD.US,D,20240103,000000,12.88,13.92,5.28,6.1224,783805.875,0
+IFBD.US,D,20240104,000000,5.7472,5.7472,4.56,4.9048,116006.375,0
+IFBD.US,D,20240105,000000,4.8352,4.944,4.608,4.76,49214.875,0
+IFBD.US,D,20240108,000000,4.64,5.12,4.64,4.96,36667.875,0
+IFBD.US,D,20240109,000000,4.648,4.96041,4.4,4.6392,44378,0
+IFBD.US,D,20240110,000000,4.64081,4.68,4.24,4.364,33044.375,0
+IFBD.US,D,20240111,000000,4.56,4.6232,4.16,4.32,30038.5,0
+IFBD.US,D,20240112,000000,4.252,4.392,4.168,4.3176,14318.5,0
+IFBD.US,D,20240116,000000,4.392,4.392,4.0144,4.08008,27112.75,0
+IFBD.US,D,20240117,000000,4,4.15519,3.7608,4.12,28127,0
+IFBD.US,D,20240118,000000,3.704,4,3.704,4,15983.875,0
+IFBD.US,D,20240119,000000,3.84,3.992,3.6848,3.76,7960.125,0
+IFBD.US,D,20240122,000000,3.6,3.84,3.6,3.6088,9120.625,0
+IFBD.US,D,20240123,000000,3.92,4.32,3.6,4.24,35227.375,0
+IFBD.US,D,20240124,000000,4.32,4.32,3.8792,4.208,21348.125,0
+IFBD.US,D,20240125,000000,4.304,4.304,3.52,3.84,11801,0
+IFBD.US,D,20240126,000000,4.1208,4.1208,3.8944,3.9752,5307.25,0
+IFBD.US,D,20240129,000000,4.0136,6,3.44,5.5504,184919.125,0
+IFBD.US,D,20240130,000000,4.696,5.28,4.61999,5.04,57234.75,0
+IFBD.US,D,20240131,000000,4.8,10.96,4.48,10.88,576101.125,0
+IFBD.US,D,20240201,000000,7.6,9.92,7.36,8.08,147137.875,0
+IFBD.US,D,20240202,000000,8.08,9.44,6.8808,6.96,56154.875,0
+IFBD.US,D,20240205,000000,6.8,7.12,6.0168,6.1608,21736.375,0
+IFBD.US,D,20240206,000000,6.1608,6.1608,5.6984,5.9608,5680.5,0
+IFBD.US,D,20240207,000000,5.7416,5.96,5.28,5.5576,14309.25,0
+IFBD.US,D,20240208,000000,5.608,7.896,5.608,7.6008,57444,0
+IFBD.US,D,20240209,000000,7.6,7.6,6.876,6.9952,12713,0
+IFBD.US,D,20240212,000000,6.8368,7.6,6.3416,6.96,15213.125,0
+IFBD.US,D,20240213,000000,6.96,6.96,6.488,6.528,4649,0
+IFBD.US,D,20240214,000000,6.72,7.6616,6.6,7.44,19603.75,0
+IFBD.US,D,20240215,000000,9.6,15.5904,7.76,11.76,2767863.125,0
+IFBD.US,D,20240216,000000,12.56,17.44,10.96,15.04,831917.625,0
+IFBD.US,D,20240220,000000,13.12,15.84,12,15.6,91065.5,0
+IFBD.US,D,20240221,000000,15.6,16.912,14,16,69499.875,0
+IFBD.US,D,20240222,000000,16.8,25.6,16.5608,23.68,641896.375,0
+IFBD.US,D,20240223,000000,24.4,32.48,24,30.24,319029.125,0
+IFBD.US,D,20240226,000000,32.08,33.9192,17.92,22.08,102453,0
+IFBD.US,D,20240227,000000,47.12,54.64,8.32,10.24,6939097,0
+IFBD.US,D,20240228,000000,8.8,9.52,7.76,8.04,1049653.5,0
+IFBD.US,D,20240229,000000,7.34,7.34,5.9368,5.9856,594367.875,0
+IFBD.US,D,20240301,000000,5.6,7.4712,5.2,6.24,959356.125,0
+IFBD.US,D,20240304,000000,6,6,4.12,4.78,607744,0
+IFBD.US,D,20240305,000000,4.81,5.39,4.4,5.23,677901,0
+IFBD.US,D,20240306,000000,6.56,8.4,5.75,7.63,9686586,0
+IFBD.US,D,20240307,000000,6,6.6369,5.4682,6.45,1285733,0
+IFBD.US,D,20240308,000000,5.98,7,5.9462,6.48,538299,0
+IFBD.US,D,20240311,000000,6.17,6.7999,6.0007,6.23,511448,0
+IFBD.US,D,20240312,000000,6.15,6.16,5.552,5.63,475812,0
+IFBD.US,D,20240313,000000,5.69,6.45,5.69,5.9,556453,0
+IFBD.US,D,20240314,000000,5.95,6.2,5.6,5.96,539301,0
+IFBD.US,D,20240315,000000,5.9,6.05,5.42,5.47,268253,0
+IFBD.US,D,20240318,000000,5.41,5.5532,4.59,4.97,272128,0
+IFBD.US,D,20240319,000000,4.59,5.7999,4.59,5.51,390048,0
+IFBD.US,D,20240320,000000,5.29,5.41,4.9,4.9,357150,0
+IFBD.US,D,20240321,000000,4.99,5.3158,4.9168,5.04,249891,0
+IFBD.US,D,20240322,000000,4.9,4.9999,4.7,4.75,203745,0
+IFBD.US,D,20240325,000000,4.7,4.97,4.55,4.55,163149,0
+IFBD.US,D,20240326,000000,4.55,4.7039,4.2,4.23,147676,0
+IFBD.US,D,20240327,000000,4.3,4.38,4.1,4.35,118424,0
+IFBD.US,D,20240328,000000,4.35,4.5061,4.2569,4.39,83234,0
+IFBD.US,D,20240401,000000,4.42,4.42,4.2094,4.25,41964,0
+IFBD.US,D,20240402,000000,4.3,4.4,3.92,3.92,73951,0
+IFBD.US,D,20240403,000000,3.96,4,3.78,3.91,87921,0
+IFBD.US,D,20240404,000000,3.94,4.2599,3.8261,3.97,69129,0
+IFBD.US,D,20240405,000000,4,4.0899,3.78,3.78,33913,0
+IFBD.US,D,20240408,000000,3.81,3.9,3.6501,3.73,136241,0
+IFBD.US,D,20240409,000000,3.78,4.679,3.7301,4.13,285433,0
+IFBD.US,D,20240410,000000,4.13,6.95,4.13,5.45,20623150,0
+IFBD.US,D,20240411,000000,5.45,5.76,4.7301,5.63,651149,0
+IFBD.US,D,20240412,000000,5.4,5.5899,4.6,4.74,291563,0
+IFBD.US,D,20240415,000000,4.43,4.5304,3.54,3.76,205704,0
+IFBD.US,D,20240416,000000,3.85,4.175,3.85,4.03,76468,0
+IFBD.US,D,20240417,000000,4.03,4.1,3.76,3.99,133539,0
+IFBD.US,D,20240418,000000,3.94,4.12,3.8672,3.89,72265,0
+IFBD.US,D,20240419,000000,3.94,4.05,3.702,3.82,53393,0
+IFBD.US,D,20240422,000000,3.8,3.92,3.76,3.77,70287,0
+IFBD.US,D,20240423,000000,3.81,3.94,3.8,3.87,71891,0
+IFBD.US,D,20240424,000000,3.85,3.89,3.75,3.76,40735,0
+IFBD.US,D,20240425,000000,3.77,3.8,3.64,3.69,41657,0
+IFBD.US,D,20240426,000000,3.89,5.6,3.8,4.9,4124263,0
+IFBD.US,D,20240429,000000,5,5.35,4.8,5.05,298752,0
+IFBD.US,D,20240430,000000,4.82,5.0499,4.01,4.21,287127,0
+IFBD.US,D,20240501,000000,4.18,4.3,3.9,3.99,77830,0
+IFBD.US,D,20240502,000000,4.18,4.3899,3.995,4.27,109511,0
+IFBD.US,D,20240503,000000,4.25,4.62,4.2042,4.25,131773,0
+IFBD.US,D,20240506,000000,4.26,4.45,4.2,4.2,73057,0
+IFBD.US,D,20240507,000000,4.21,4.21,4,4,73172,0
+IFBD.US,D,20240508,000000,3.99,4.29,3.87,3.99,42003,0
+IFBD.US,D,20240509,000000,3.97,4.09,3.87,3.94,33148,0
+IFBD.US,D,20240510,000000,4.02,4.4,3.92,3.95,80622,0
+IFBD.US,D,20240513,000000,3.95,4.19,3.8,3.93,96899,0
+IFBD.US,D,20240514,000000,4,4.27,3.93,4.18,162709,0
+IFBD.US,D,20240515,000000,4.2,4.2,3.9082,3.92,83564,0
+IFBD.US,D,20240516,000000,3.99,4.048,3.9,3.96,77316,0
+IFBD.US,D,20240517,000000,3.92,4.1628,3.66,3.66,184859,0
+IFBD.US,D,20240520,000000,3.82,4.06,3.711,3.95,101379,0
+IFBD.US,D,20240521,000000,3.9,3.98,3.81,3.86,56878,0
+IFBD.US,D,20240522,000000,4,4,3.75,3.91,30718,0
+IFBD.US,D,20240523,000000,3.93,4.1199,3.8314,3.92,61765,0
+IFBD.US,D,20240524,000000,4,4.04,3.88,3.95,50834,0
+IFBD.US,D,20240528,000000,3.99,4.71,3.964,4.31,710585,0
+IFBD.US,D,20240529,000000,4.43,4.5899,4.11,4.18,234565,0
+IFBD.US,D,20240530,000000,4.24,4.325,3.64,3.71,199987,0
+IFBD.US,D,20240531,000000,3.79,3.9367,3.5804,3.6,60474,0
+IFBD.US,D,20240603,000000,3.7,3.76,3.64,3.74,43829,0
+IFBD.US,D,20240604,000000,3.7301,3.82,3.6405,3.7068,28038,0
+IFBD.US,D,20240605,000000,3.77,3.92,3.77,3.89,57005,0
+IFBD.US,D,20240606,000000,3.84,3.87,3.68,3.76,35525,0
+IFBD.US,D,20240607,000000,3.67,3.76,3.45,3.49,109696,0
+IFBD.US,D,20240610,000000,3.6,3.6,3.4,3.44,21748,0
+IFBD.US,D,20240611,000000,3.41,3.62,3.4,3.57,28339,0
+IFBD.US,D,20240612,000000,3.74,3.8,3.4201,3.61,306015,0
+IFBD.US,D,20240613,000000,3.47,3.6013,3.35,3.39,42505,0
+IFBD.US,D,20240614,000000,3.36,3.379,3.2,3.25,30132,0
+IFBD.US,D,20240617,000000,3.19,3.42,3.1208,3.29,74344,0
+IFBD.US,D,20240618,000000,3.25,3.28,3.07,3.1,32470,0
+IFBD.US,D,20240620,000000,3.11,3.14,3.05,3.08,23270,0
+IFBD.US,D,20240621,000000,3.07,3.1,3,3.05,8477,0
+IFBD.US,D,20240624,000000,3.05,3.09,3,3.02,15126,0
+IFBD.US,D,20240625,000000,3,3.489,2.98,3.18,175920,0
+IFBD.US,D,20240626,000000,3.2,3.25,2.9,2.97,92130,0
+IFBD.US,D,20240627,000000,3.01,3.0342,2.91,2.92,26822,0
+IFBD.US,D,20240628,000000,3,3.09,2.98,3.05,14705,0
+IFBD.US,D,20240701,000000,3,3.01,2.91,2.96,731603,0
+IFBD.US,D,20240702,000000,3.05,3.54,2.74,3.17,3009649,0
+IFBD.US,D,20240703,000000,3.02,3.25,3.01,3.01,117936,0
+IFBD.US,D,20240705,000000,2.96,3.09,2.96,2.98,74931,0
+IFBD.US,D,20240708,000000,2.93,3.26,2.8,3.16,88701,0
+IFBD.US,D,20240709,000000,3.08,3.28,3,3.01,32344,0
+IFBD.US,D,20240710,000000,3.0373,3.2,3.01,3.05,45688,0
+IFBD.US,D,20240711,000000,3.02,3.12,3,3.07,147205,0
+IFBD.US,D,20240712,000000,3.05,3.14,3.01,3.09,27356,0
+IFBD.US,D,20240715,000000,3.1,3.1,3,3.03,28502,0
+IFBD.US,D,20240716,000000,3,3.2589,3,3.17,45253,0
+IFBD.US,D,20240717,000000,3.12,3.2,3.0401,3.2,15304,0
+IFBD.US,D,20240718,000000,3.13,3.24,3.0307,3.11,26733,0
+IFBD.US,D,20240719,000000,3.08,3.19,3.03,3.04,8082,0
+IFBD.US,D,20240722,000000,3.03,3.05,2.86,2.894,54120,0
+IFBD.US,D,20240723,000000,2.91,2.94,2.616,2.73,75290,0
+IFBD.US,D,20240724,000000,2.815,2.815,2.58,2.6,35924,0
+IFBD.US,D,20240725,000000,2.58,2.7,2.58,2.62,21839,0
+IFBD.US,D,20240726,000000,2.77,2.8,2.53,2.56,45577,0
+IFBD.US,D,20240729,000000,2.5501,2.72,2.475,2.5,19264,0
+IFBD.US,D,20240730,000000,2.58,2.58,2.4,2.43,25762,0
+IFBD.US,D,20240731,000000,2.41,2.478,2.31,2.4,20561,0
+IFBD.US,D,20240801,000000,2.46,2.46,2.26,2.26,12843,0
+IFBD.US,D,20240802,000000,2.25,2.2599,2.16,2.2,151219,0
+IFBD.US,D,20240805,000000,2.15,2.2,2,2.14,53223,0
+IFBD.US,D,20240806,000000,2.08,2.2352,2,2.03,14766,0
+IFBD.US,D,20240807,000000,2.2,2.2,2.01,2.01,29967,0
+IFBD.US,D,20240808,000000,2.01,2.05,1.91,1.91,15944,0
+IFBD.US,D,20240809,000000,1.96,2.1999,1.96,2.05,44756,0
+IFBD.US,D,20240812,000000,2.05,2.05,1.94,2.04,35881,0
+IFBD.US,D,20240813,000000,2.0815,2.18,1.88,1.93,58577,0
+IFBD.US,D,20240814,000000,1.9501,1.9501,1.73,1.73,14288,0
+IFBD.US,D,20240815,000000,1.869,1.95,1.8,1.95,20603,0
+IFBD.US,D,20240816,000000,1.8806,1.94,1.85,1.94,12857,0
+IFBD.US,D,20240819,000000,1.96,2.08,1.93,2,15371,0
+IFBD.US,D,20240820,000000,1.975,1.975,1.9,1.94,15116,0
+IFBD.US,D,20240821,000000,1.95,2,1.95,1.99,13595,0
+IFBD.US,D,20240822,000000,2.06,2.18,1.89,1.9,31123,0
+IFBD.US,D,20240823,000000,2.03,2.03,1.9001,1.95,11352,0
+IFBD.US,D,20240826,000000,1.96,2,1.92,1.97,13042,0
+IFBD.US,D,20240827,000000,1.945,1.97,1.93,1.95,4581,0
+IFBD.US,D,20240828,000000,2.025,2.025,1.93,1.95,15996,0
+IFBD.US,D,20240829,000000,1.9102,1.915,1.76,1.76,29023,0
+IFBD.US,D,20240830,000000,1.76,1.78,1.74,1.7508,11282,0
+IFBD.US,D,20240903,000000,1.8963,1.8963,1.6802,1.74,29772,0
+IFBD.US,D,20240904,000000,1.71,1.71,1.6458,1.68,12692,0
+IFBD.US,D,20240905,000000,1.68,1.68,1.6305,1.66,7202,0
+IFBD.US,D,20240906,000000,1.66,1.72,1.6541,1.68,5152,0
+IFBD.US,D,20240909,000000,1.66,1.74,1.66,1.73,3189,0
+IFBD.US,D,20240910,000000,1.73,1.75,1.7,1.73,5523,0
+IFBD.US,D,20240911,000000,1.8,1.845,1.7601,1.77,8408,0
+IFBD.US,D,20240912,000000,1.89,1.89,1.8,1.8,8615,0
+IFBD.US,D,20240913,000000,1.8,1.88,1.66,1.71,18979,0
+IFBD.US,D,20240916,000000,1.76,1.81,1.72,1.77,4984,0
+IFBD.US,D,20240917,000000,1.7842,1.9,1.7842,1.88,19445,0
+IFBD.US,D,20240918,000000,1.855,1.86,1.82,1.84,3084,0
+IFBD.US,D,20240919,000000,1.9,1.96,1.85,1.9,14248,0
+IFBD.US,D,20240920,000000,1.88,1.95,1.85,1.85,12335,0
+IFBD.US,D,20240923,000000,1.8587,1.92,1.85,1.85,5479,0
+IFBD.US,D,20240924,000000,1.93,2,1.85,2,23366,0
+IFBD.US,D,20240925,000000,1.95,1.97,1.85,1.854,19306,0
+IFBD.US,D,20240926,000000,1.9499,1.95,1.74,1.84,24128,0
+IFBD.US,D,20240927,000000,1.9274,1.9799,1.86,1.96,24248,0
+IFBD.US,D,20240930,000000,1.96,2.36,1.96,2.2501,185385,0
+IFBD.US,D,20241001,000000,2.22,2.22,2.02,2.02,36867,0
+IFBD.US,D,20241002,000000,2.05,2.17,1.95,2.15,69747,0
+IFBD.US,D,20241003,000000,2.1502,2.1699,2.02,2.07,27377,0
+IFBD.US,D,20241004,000000,2.07,2.1399,2.06,2.11,32363,0
+IFBD.US,D,20241007,000000,2.1101,2.23,2.11,2.17,67038,0
+IFBD.US,D,20241008,000000,2.15,2.15,2,2.02,33997,0
+IFBD.US,D,20241009,000000,2.0147,2.1218,2,2.06,32127,0
+IFBD.US,D,20241010,000000,2.06,2.19,1.96,2.12,45467,0
+IFBD.US,D,20241011,000000,2.0799,2.1144,1.92,1.96,59403,0
+IFBD.US,D,20241014,000000,2,2.1,1.92,1.94,20634,0
+IFBD.US,D,20241015,000000,1.94,2.0399,1.9,1.94,174108,0
+IFBD.US,D,20241016,000000,1.9,2.02,1.89,1.97,38541,0
+IFBD.US,D,20241017,000000,1.98,2,1.8,1.88,51084,0
+IFBD.US,D,20241018,000000,1.92,1.98,1.85,1.93,19566,0
+IFBD.US,D,20241021,000000,1.9699,1.9699,1.92,1.93,14217,0
+IFBD.US,D,20241022,000000,1.9742,2.09,1.93,1.96,31803,0
+IFBD.US,D,20241023,000000,1.8689,2.0311,1.8658,1.96,28863,0
+IFBD.US,D,20241024,000000,1.91,2.13,1.91,1.914,55502,0
+IFBD.US,D,20241025,000000,2.02,2.05,1.91,1.92,33155,0
+IFBD.US,D,20241028,000000,1.94,1.98,1.862,1.93,12288,0
+IFBD.US,D,20241029,000000,1.9,1.97,1.9,1.95,19749,0
+IFBD.US,D,20241030,000000,1.96,1.9947,1.9,1.9,16704,0
+IFBD.US,D,20241031,000000,2.07,2.07,1.9,1.94,3976,0
+IFBD.US,D,20241101,000000,1.93,1.97,1.91,1.94,16799,0
+IFBD.US,D,20241104,000000,1.94,2.04,1.91,2,31395,0
+IFBD.US,D,20241105,000000,2,2.22,1.995,2.22,49137,0
+IFBD.US,D,20241106,000000,2.22,2.25,2.04,2.11,50357,0
+IFBD.US,D,20241107,000000,2.11,2.15,2,2.12,10828,0
+IFBD.US,D,20241108,000000,2.1,2.1,2.01,2.03,8358,0
+IFBD.US,D,20241111,000000,1.98,2.08,1.98,2.07,11771,0
+IFBD.US,D,20241112,000000,2,2.3,2,2.26,142277,0
+IFBD.US,D,20241113,000000,2.2,2.25,2.0301,2.19,58594,0
+IFBD.US,D,20241114,000000,2.15,2.19,2.04,2.04,15724,0
+IFBD.US,D,20241115,000000,2.05,2.17,1.8501,1.875,52878,0
+IFBD.US,D,20241118,000000,1.87,1.93,1.71,1.86,28459,0
+IFBD.US,D,20241119,000000,1.86,1.86,1.8,1.81,10539,0
+IFBD.US,D,20241120,000000,1.81,1.895,1.75,1.75,15489,0
+IFBD.US,D,20241121,000000,1.72,1.8269,1.72,1.77,14795,0
+IFBD.US,D,20241122,000000,1.9,1.9,1.7516,1.84,12012,0
+IFBD.US,D,20241125,000000,1.9,1.9743,1.8215,1.92,27107,0
+IFBD.US,D,20241126,000000,1.905,1.905,1.8,1.82,4778066,0
+IFBD.US,D,20241127,000000,2.33,2.67,2.12,2.64,13075931,0
+IFBD.US,D,20241129,000000,2.44,3.3,2.37,3.3,1066269,0
+IFBD.US,D,20241202,000000,3.23,3.32,2.43,3.05,557195,0
+IFBD.US,D,20241203,000000,2.73,3.09,2.39,2.42,230204,0
+IFBD.US,D,20241204,000000,2.22,2.4635,2.2,2.43,132171,0
+IFBD.US,D,20241205,000000,2.33,2.7181,2.33,2.64,66044,0
+IFBD.US,D,20241206,000000,2.6,2.83,2.58,2.73,272751,0
+IFBD.US,D,20241209,000000,2.38,2.74,2.38,2.55,93629,0
+IFBD.US,D,20241210,000000,2.71,2.71,2.5,2.57,59988,0
+IFBD.US,D,20241211,000000,2.48,2.595,2.37,2.42,60850,0
+IFBD.US,D,20241212,000000,2.47,2.47,2.26,2.4,30422,0
+IFBD.US,D,20241213,000000,2.35,2.369,2.21,2.23,24210,0
+IFBD.US,D,20241216,000000,2.2817,2.2817,2.06,2.12,31751,0
+IFBD.US,D,20241217,000000,2.08,2.2356,2.01,2.1499,37175,0
+IFBD.US,D,20241218,000000,2.25,2.3499,2.041,2.125,93452,0
+IFBD.US,D,20241219,000000,2.1,2.31,2.02,2.31,29052,0
+IFBD.US,D,20241220,000000,2.27,2.2833,1.75,2.2405,59568,0
+IFBD.US,D,20241223,000000,2.24,2.24,2.08,2.11,22424,0
+IFBD.US,D,20241224,000000,2.15,2.21,2.04,2.19,11785,0
+IFBD.US,D,20241226,000000,2.135,2.56,2.125,2.49,51540,0
+IFBD.US,D,20241227,000000,2.43,2.6025,2.4,2.58,34584,0
+IFBD.US,D,20241230,000000,2.52,2.6999,2.37,2.575,102035,0
+IFBD.US,D,20241231,000000,2.55,2.64,2.15,2.26,76658,0
+IFBD.US,D,20250102,000000,2.28,2.4599,2.28,2.36,9888,0
+IFBD.US,D,20250103,000000,2.37,2.54,2.36,2.505,18719,0
+IFBD.US,D,20250106,000000,2.5699,2.6488,2.4,2.41,31427,0
+IFBD.US,D,20250107,000000,2.45,2.59,2.41,2.45,15087,0
+IFBD.US,D,20250108,000000,2.427915,2.49,2.2,2.2648,21030,0
+IFBD.US,D,20250110,000000,2.23,2.3719,2.2159,2.275,11748,0
+IFBD.US,D,20250113,000000,2.3052,2.3052,2.1501,2.16,17848,0
+IFBD.US,D,20250114,000000,2.592758,2.592758,2.01,2.06,20565,0
+IFBD.US,D,20250115,000000,2.15,2.2182,2.06,2.11,9721,0
+IFBD.US,D,20250116,000000,2.35,2.35,2.055,2.095,14349,0
+IFBD.US,D,20250117,000000,2.099,2.1624,2.06,2.12,11405,0
+IFBD.US,D,20250121,000000,2.158,2.158,2.02,2.0501,10873,0
+IFBD.US,D,20250122,000000,2.06,2.13,2.01,2.09,19531,0
+IFBD.US,D,20250123,000000,2.08,2.1415,2,2.1399,11034,0
+IFBD.US,D,20250124,000000,2.09,2.205,2.09,2.15,9654,0
+IFBD.US,D,20250127,000000,2.29,2.36,2.011,2.1,169499,0
+IFBD.US,D,20250128,000000,2.0801,2.09,1.97,2.04,27827,0
+IFBD.US,D,20250129,000000,2.15,2.17,2.0199,2.17,191587,0
+IFBD.US,D,20250130,000000,2.1,2.1,1.86,1.88,57359,0
+IFBD.US,D,20250131,000000,1.94,2.0399,1.86,1.891,16718,0
+IFBD.US,D,20250203,000000,1.84,1.92,1.84,1.9,16612,0
+IFBD.US,D,20250204,000000,1.89,1.95,1.8501,1.95,11330,0
+IFBD.US,D,20250205,000000,1.86,1.95,1.86,1.885,8350,0
+IFBD.US,D,20250206,000000,2,2,1.87,1.89,12068,0
+IFBD.US,D,20250207,000000,1.89,1.92,1.85,1.87,9113,0
+IFBD.US,D,20250210,000000,1.88,1.89,1.86,1.87,13637,0
+IFBD.US,D,20250211,000000,1.87,1.9,1.8,1.85,16055,0
+IFBD.US,D,20250212,000000,1.85,1.88,1.785,1.86,6203,0
+IFBD.US,D,20250213,000000,1.92,1.92,1.82,1.86,15541,0
+IFBD.US,D,20250214,000000,1.88,1.91,1.8619,1.9,13686,0
+IFBD.US,D,20250218,000000,1.92,2.02,1.92,1.9476,11576,0
+IFBD.US,D,20250219,000000,2.01,2.01,1.9217,1.93,6090,0
+IFBD.US,D,20250220,000000,1.94,2.03,1.8701,1.975,17108,0
+IFBD.US,D,20250221,000000,2.0048,2.2088,1.93,2.035,74912,0
+IFBD.US,D,20250224,000000,1.99,2.02,1.8501,1.9292,15662,0
+IFBD.US,D,20250225,000000,1.8655,1.8655,1.805,1.83,19670,0
+IFBD.US,D,20250226,000000,1.83,1.9,1.82,1.9,19499,0
+IFBD.US,D,20250227,000000,1.91,2.02,1.81,1.83,81244,0
+IFBD.US,D,20250228,000000,1.81,1.82,1.7,1.74,31929,0
+IFBD.US,D,20250303,000000,1.81,1.85,1.7127,1.73,9816,0
+IFBD.US,D,20250304,000000,1.71,1.71,1.38,1.4,45910,0
+IFBD.US,D,20250305,000000,1.41,1.5399,1.41,1.5,16578,0
+IFBD.US,D,20250306,000000,1.62,1.6812,1.55,1.58,10029,0
+IFBD.US,D,20250307,000000,1.56,1.65,1.56,1.58,6994,0
+IFBD.US,D,20250310,000000,1.52,1.6,1.47,1.47,13692,0
+IFBD.US,D,20250311,000000,1.46,1.58,1.46,1.58,5229,0
+IFBD.US,D,20250312,000000,1.64,1.71,1.54,1.64,12459,0
+IFBD.US,D,20250313,000000,1.55,1.61,1.46,1.51,18595,0
+IFBD.US,D,20250314,000000,1.52,1.63,1.52,1.59,8367,0
+IFBD.US,D,20250317,000000,1.7286,1.7286,1.64,1.64,1333,0
+IFBD.US,D,20250318,000000,1.64,1.7,1.64,1.69,8459,0
+IFBD.US,D,20250319,000000,1.63,1.6599,1.61,1.63,1722,0
+IFBD.US,D,20250320,000000,1.63,1.63,1.6294,1.63,2591,0
+IFBD.US,D,20250321,000000,1.55,1.621,1.53,1.621,6137,0
+IFBD.US,D,20250324,000000,1.52,1.6686,1.51,1.57,8112,0
+IFBD.US,D,20250325,000000,1.5849,1.5849,1.51,1.54,7337,0
+IFBD.US,D,20250326,000000,1.54,1.58,1.53,1.58,11363,0
+IFBD.US,D,20250327,000000,1.59,1.62,1.55,1.595,8357,0
+IFBD.US,D,20250328,000000,1.55,1.55,1.5105,1.5105,5396,0
+IFBD.US,D,20250331,000000,1.47,1.4936,1.4,1.4548,14226,0
+IFBD.US,D,20250401,000000,1.48,1.5242,1.48,1.5,4719,0
+IFBD.US,D,20250402,000000,1.4702,1.48,1.4702,1.48,3337,0
+IFBD.US,D,20250403,000000,1.42,1.49,1.42,1.43,6677,0
+IFBD.US,D,20250404,000000,1.38,1.47,1.33,1.47,11464,0
+IFBD.US,D,20250407,000000,1.5,1.5099,1.38,1.45,19026,0
+IFBD.US,D,20250408,000000,1.4,1.5,1.32,1.4,20278,0
+IFBD.US,D,20250409,000000,1.4108,1.4799,1.36,1.43,14700,0
+IFBD.US,D,20250410,000000,1.5,1.5,1.1703,1.1703,47365,0
+IFBD.US,D,20250411,000000,1.28,1.28,1.16,1.19,14157,0
+IFBD.US,D,20250414,000000,1.19,1.23,1.11,1.1756,11243,0
+IFBD.US,D,20250415,000000,1.17,1.5,1.17,1.42,20681,0
+IFBD.US,D,20250416,000000,1.38,1.42,1.25,1.3193,29809,0
+IFBD.US,D,20250417,000000,1.27,1.27,1.15,1.22,29150,0
+IFBD.US,D,20250421,000000,1.25,1.25,0.89,1.04,127562,0
+IFBD.US,D,20250422,000000,0.99,1.01,0.9313,0.9313,14149,0
+IFBD.US,D,20250423,000000,0.9313,1.07,0.9313,1,57023,0
+IFBD.US,D,20250424,000000,0.9658,1.06,0.9658,1.01,31959,0
+IFBD.US,D,20250425,000000,1.07,1.07,1.0094,1.03,13546,0
+IFBD.US,D,20250428,000000,1.03,1.05,1.0061,1.03,10784,0
+IFBD.US,D,20250429,000000,1,1.0138,0.987,0.99,7065,0
+IFBD.US,D,20250430,000000,1,1.02,0.9703,0.9703,9292,0
+IFBD.US,D,20250501,000000,0.98515,1.040635,0.98515,1.01,4739,0
+IFBD.US,D,20250502,000000,1.03,1.09,1.03,1.05,12202,0
+IFBD.US,D,20250505,000000,1.0101,1.04,1.0101,1.03,5856,0
+IFBD.US,D,20250506,000000,1.02,1.055,1,1.055,4537,0
+IFBD.US,D,20250507,000000,1.0577,1.17,1.05,1.115,28183,0
+IFBD.US,D,20250508,000000,1.11,1.25,1.11,1.2,22617,0
+IFBD.US,D,20250509,000000,1.21,1.6899,1.21,1.51,1309642,0
+IFBD.US,D,20250512,000000,1.34,1.4299,1.21,1.28,169898,0
+IFBD.US,D,20250513,000000,1.262,1.262,1.17,1.17,60381,0
+IFBD.US,D,20250514,000000,1.18,1.18,1.05,1.11,50837,0
+IFBD.US,D,20250515,000000,1.145,1.145,1.07,1.1,5638,0
+IFBD.US,D,20250516,000000,1.1102,1.14,1.09,1.12,9401,0
+IFBD.US,D,20250519,000000,1.21,1.21,1.1,1.14,26013,0
+IFBD.US,D,20250520,000000,1.1374,1.1374,1.08,1.1228,8802,0
+IFBD.US,D,20250521,000000,1.137,1.137,1.07,1.07,16745,0
+IFBD.US,D,20250522,000000,1.002,1.0899,1.002,1.051,14316,0
+IFBD.US,D,20250523,000000,1.0675,1.1,1.01,1.03,6191,0
+IFBD.US,D,20250527,000000,1.0562,1.06,1.0003,1.06,8620,0
+IFBD.US,D,20250528,000000,1.0136,1.0553,1.0136,1.03,10548,0
+IFBD.US,D,20250529,000000,1.0442,1.0471,1.01,1.015,17492,0
+IFBD.US,D,20250530,000000,1,1.0256,1,1.02,16046,0
+IFBD.US,D,20250602,000000,1,1.03,0.9999,1.02,4172,0
+IFBD.US,D,20250603,000000,0.99,1.0896,0.99,1.07,26805,0
+IFBD.US,D,20250604,000000,1.08,1.1,1.05,1.1,14691,0
+IFBD.US,D,20250605,000000,1.13,1.2264,1.09,1.09,77939,0
+IFBD.US,D,20250606,000000,1.09,1.1,1.07,1.09,8367,0
+IFBD.US,D,20250609,000000,1.19,1.19,1.0972,1.0972,8959,0
+IFBD.US,D,20250610,000000,1.1,1.11,1.08,1.08,13207,0
+IFBD.US,D,20250611,000000,1.08,1.1298,1.06,1.07,33365,0
+IFBD.US,D,20250612,000000,1.1026,1.1026,1.06,1.09,8806,0
+IFBD.US,D,20250613,000000,1.0451,1.07,1.0399,1.05,9377,0
+IFBD.US,D,20250616,000000,1.03,1.03,1.02,1.02,2053,0
+IFBD.US,D,20250617,000000,1.02,1.03,1.01,1.02,6580,0
+IFBD.US,D,20250618,000000,1.0614,1.0624,1,1.05,7022,0
+IFBD.US,D,20250620,000000,1.05,1.05,1.0176,1.03,737,0
+IFBD.US,D,20250623,000000,1,1.03,1,1.0031,2503,0
+IFBD.US,D,20250624,000000,1,1.0628,1,1.0304,1925,0
+IFBD.US,D,20250625,000000,1.04,1.1018,1.04,1.09,44911,0
+IFBD.US,D,20250626,000000,1.21,1.21,1.03,1.075,174171,0
+IFBD.US,D,20250627,000000,1.02,1.15,1.02,1.05,30408,0
+IFBD.US,D,20250630,000000,1.1,1.13,1.08,1.13,6521,0
+IFBD.US,D,20250701,000000,1.1,1.1,1.06,1.06,7010,0
+IFBD.US,D,20250702,000000,1.11,1.11,1.06,1.08,10750,0
+IFBD.US,D,20250703,000000,1.08,1.08,1.0212,1.05,10586,0
+IFBD.US,D,20250707,000000,1.05,1.05,1.03,1.03,4912,0
+IFBD.US,D,20250708,000000,1.02,1.05,1.02,1.03,6943,0
+IFBD.US,D,20250709,000000,1.05,1.05,1.02,1.0403,3030,0
+IFBD.US,D,20250710,000000,1.03,1.05,0.98,1.0278,33469,0
+IFBD.US,D,20250711,000000,1.028,1.03,1.0158,1.02,4326,0
+IFBD.US,D,20250714,000000,1.02,1.04,1.004,1.0396,12400,0
+IFBD.US,D,20250715,000000,1.05,1.1,1.04,1.06,19169,0
+IFBD.US,D,20250716,000000,1.04,1.05,1.035,1.045,13580,0
+IFBD.US,D,20250717,000000,1.04,1.0837,1.04,1.055,11395,0
+IFBD.US,D,20250718,000000,1.0801,1.0867,1.0422,1.0867,11984,0
+IFBD.US,D,20250721,000000,1.1,1.12,1.08,1.0908,11202,0
+IFBD.US,D,20250722,000000,1.07,1.1098,1.07,1.095,5948,0
+IFBD.US,D,20250723,000000,1.0874,1.0874,1.04,1.07,5456,0
+IFBD.US,D,20250724,000000,1.09,1.09,1.05,1.0501,5454,0
+IFBD.US,D,20250725,000000,1.05,1.0501,1.05,1.0501,1201,0
+IFBD.US,D,20250728,000000,1.03,1.0499,1.01,1.01,3621,0
+IFBD.US,D,20250729,000000,1.02,1.08,1.02,1.04,20496,0
+IFBD.US,D,20250730,000000,1.03,1.03,1,1.02,9650,0
+IFBD.US,D,20250731,000000,0.991,1.04,0.991,1.01,20713,0
+IFBD.US,D,20250801,000000,0.99,1.0001,0.985,0.9901,12585,0
+IFBD.US,D,20250804,000000,0.9734,1.01,0.9734,0.996287,11525,0
+IFBD.US,D,20250805,000000,0.99,1.03,0.98,0.99951,9734,0
+IFBD.US,D,20250806,000000,0.9813,0.9899,0.9801,0.9852,10723,0
+IFBD.US,D,20250807,000000,1.005,1.02,0.98,1.02,13267,0
+IFBD.US,D,20250808,000000,1.0158,1.02,1,1.02,2258,0
+IFBD.US,D,20250811,000000,1.04,1.07,0.9612,1.03,10651,0
+IFBD.US,D,20250812,000000,1.06,1.06,0.9956,1.0178,3417,0
+IFBD.US,D,20250813,000000,1.02,1.02,0.9906,0.9934,7719,0
+IFBD.US,D,20250814,000000,0.9928,0.9952,0.9928,0.9952,3505,0
+IFBD.US,D,20250815,000000,1.05,1.05,1,1,6051,0
+IFBD.US,D,20250818,000000,1.04,1.04,0.9825,0.995,7369,0
+IFBD.US,D,20250819,000000,0.97,1.03,0.9699,0.9801,9418,0
+IFBD.US,D,20250820,000000,0.98,1.04,0.98,0.9801,2659,0
+IFBD.US,D,20250821,000000,0.981,1.01,0.981,1.01,2709,0
+IFBD.US,D,20250822,000000,1,1.0403,0.9929,1.0403,9677,0
+IFBD.US,D,20250825,000000,1.05,1.05,1.02,1.025,19386,0
+IFBD.US,D,20250826,000000,1.01,1.0399,1.01,1.0399,13387,0
+IFBD.US,D,20250827,000000,1.0274,1.03,1.01,1.0116,10062,0
+IFBD.US,D,20250828,000000,1.025,1.025,1.01,1.01,11557,0
+IFBD.US,D,20250829,000000,0.99,1.025,0.98,0.99,3163,0
+IFBD.US,D,20250902,000000,1.03,1.03,0.9803,0.9803,5904,0
+IFBD.US,D,20250903,000000,0.99765,1.0177,0.9713,0.9713,8438,0
+IFBD.US,D,20250904,000000,1.005,1.005,0.95,0.9501,2778,0
+IFBD.US,D,20250905,000000,0.9542,0.9542,0.9541,0.9542,4612,0
+IFBD.US,D,20250908,000000,0.95,0.9542,0.95,0.9542,7664077,0
+IFBD.US,D,20250909,000000,0.9772,1.26,0.923,1.22,3273750,0
+IFBD.US,D,20250910,000000,1.13,1.25,1.05,1.16,1536285,0
+IFBD.US,D,20250911,000000,1.07,1.22,1.07,1.19,183530,0
+IFBD.US,D,20250912,000000,1.19,1.2,1.1,1.1549,104411,0
+IFBD.US,D,20250915,000000,1.12,1.1596,1.1,1.12,77825,0
+IFBD.US,D,20250916,000000,1.12,1.1798,1.11,1.1346,20583,0
+IFBD.US,D,20250917,000000,1.08,1.12,1.07,1.09,28342,0
+IFBD.US,D,20250918,000000,1.15,1.15,1.07,1.09,21878,0
+IFBD.US,D,20250919,000000,1.02,1.16,1.02,1.15,56078,0
+IFBD.US,D,20250922,000000,1.12,1.1299,1.1,1.12,19787,0
+IFBD.US,D,20250923,000000,1.09,1.4,1.09,1.345,298125,0
+IFBD.US,D,20250924,000000,1.3,1.34,1.14,1.29,33716,0
+IFBD.US,D,20250925,000000,1.2401,1.3,1.23,1.2556,32432,0
+IFBD.US,D,20250926,000000,1.24,1.26,1.15,1.1957,61988,0
+IFBD.US,D,20250929,000000,1.19,1.19,1.06,1.08,84823,0
+IFBD.US,D,20250930,000000,1.08,1.08,1.03,1.03,10135,0
+IFBD.US,D,20251001,000000,1.06,1.07,1.05,1.05,26792,0
+IFBD.US,D,20251002,000000,1.0612,1.0895,1.05,1.05,6953,0
+IFBD.US,D,20251003,000000,1.0596,1.0994,1,1.03,39422,0
+IFBD.US,D,20251006,000000,1.03,1.0596,1.01,1.02,15035,0
+IFBD.US,D,20251007,000000,1.04,1.0978,1.03,1.06,32438,0
+IFBD.US,D,20251008,000000,1.07,1.12,1.06,1.0679,16599,0
+IFBD.US,D,20251009,000000,1.07,1.1,1.05,1.06,13031,0
+IFBD.US,D,20251010,000000,1.07,1.07,1.007,1.01,23438,0
+IFBD.US,D,20251013,000000,1.01,1.06,1.01,1.02,14067,0
+IFBD.US,D,20251014,000000,1.02,1.05,1.01,1.05,9499,0
+IFBD.US,D,20251015,000000,1.04,1.08,1.04,1.0404,6857,0
+IFBD.US,D,20251016,000000,1.08,1.1,1.05,1.07,5680,0
+IFBD.US,D,20251017,000000,1.02,1.115,1.02,1.07,9612,0
+IFBD.US,D,20251020,000000,1.13,1.13,1.07,1.08,5011,0
+IFBD.US,D,20251021,000000,1.33,1.38,1.02,1.12,8369640,0
+IFBD.US,D,20251022,000000,1.18,1.22,1.09,1.14,368093,0
+IFBD.US,D,20251023,000000,1.11,1.1887,1.06,1.18,123616,0
+IFBD.US,D,20251024,000000,1.21,1.23,1.14,1.18,52398,0
+IFBD.US,D,20251027,000000,1.18,1.2,1.11,1.15,31426,0
+IFBD.US,D,20251028,000000,1.17,1.18,1.11,1.18,31175,0
+IFBD.US,D,20251029,000000,1.22,1.22,1.15,1.19,36371,0
+IFBD.US,D,20251030,000000,1.19,1.22,1.1501,1.22,19557,0
+IFBD.US,D,20251031,000000,1.23,1.28,1.17,1.19,87189,0
+IFBD.US,D,20251103,000000,1.27,1.27,1.16,1.21,19216,0
+IFBD.US,D,20251104,000000,1.2,1.23,1.17,1.23,27393,0
+IFBD.US,D,20251105,000000,1.26,1.26,1.1675,1.22,22221,0
+IFBD.US,D,20251106,000000,1.22,1.22,1.1217,1.15,11764,0
+IFBD.US,D,20251107,000000,1.17,1.18,1.13,1.18,10458,0
+IFBD.US,D,20251110,000000,1.1648,1.25,1.12,1.23,19577,0
+IFBD.US,D,20251111,000000,1.1696,1.2174,1.1696,1.2,6410,0
+IFBD.US,D,20251112,000000,1.17,1.19,1.15,1.18,8426,0
+IFBD.US,D,20251113,000000,1.1587,1.18,1.1301,1.15,16819,0
+IFBD.US,D,20251114,000000,1.15,1.1804,1.095,1.15,22470,0
+IFBD.US,D,20251117,000000,1.07,1.11,1.01,1.09,15467,0
+IFBD.US,D,20251118,000000,1.1039,1.128,1.04,1.08,18529,0
+IFBD.US,D,20251119,000000,1.0317,1.0715,1.0237,1.0424,12264,0
+IFBD.US,D,20251120,000000,1.03,1.032,0.9278,0.99,48360,0
+IFBD.US,D,20251121,000000,1.03,1.04,0.920826,0.9942,13693,0
+IFBD.US,D,20251124,000000,0.9,0.9592,0.8951,0.9111,26279,0
+IFBD.US,D,20251125,000000,0.8821,0.9915,0.8821,0.9301,1757,0
+IFBD.US,D,20251126,000000,0.9045,0.93,0.9045,0.9066,11403,0
+IFBD.US,D,20251128,000000,0.91,0.989,0.91,0.9389,5473,0
+IFBD.US,D,20251201,000000,0.9433,0.95,0.9102,0.9389,8476,0
+IFBD.US,D,20251202,000000,0.911,0.9366,0.911,0.9161,7155,0
+IFBD.US,D,20251203,000000,0.93,0.989,0.9003,0.96725,7567,0
+IFBD.US,D,20251204,000000,0.98,1.14,0.96,1.13,155432,0
+IFBD.US,D,20251205,000000,1,1.0392,0.97,0.9999,21704,0
+IFBD.US,D,20251208,000000,0.97,1.0149,0.9649,0.965,5944,0
+IFBD.US,D,20251209,000000,0.9603,0.9603,0.9244,0.93,7702,0
+IFBD.US,D,20251210,000000,0.9609,0.9609,0.93,0.9481,1430,0
+IFBD.US,D,20251211,000000,0.9502,1.0529,0.9502,0.9581,4873,0
+IFBD.US,D,20251212,000000,0.9604,1.0137,0.9604,0.978,16825,0
+IFBD.US,D,20251215,000000,0.98,1.0409,0.9,0.94,24671,0
+IFBD.US,D,20251216,000000,0.9018,0.9335,0.9018,0.9206,5637,0
+IFBD.US,D,20251217,000000,0.9203,0.9203,0.9009,0.9132,3274,0
+IFBD.US,D,20251218,000000,0.94,1.0389,0.915,0.92,6006,0
+IFBD.US,D,20251219,000000,0.9476,0.9477,0.9476,0.9476,3887,0
+IFBD.US,D,20251222,000000,0.9477,0.9574,0.9477,0.957,2814,0
+IFBD.US,D,20251223,000000,0.95,0.95,0.91,0.91,10024,0
+IFBD.US,D,20251224,000000,0.93,0.9749,0.91,0.91,1630,0
+IFBD.US,D,20251226,000000,1.03,1.12,0.91,1.095,64245,0
+IFBD.US,D,20251229,000000,1.09,1.1499,1.02,1.1,35205,0
+IFBD.US,D,20251230,000000,1,1,0.9337,0.9894,10386,0
+IFBD.US,D,20251231,000000,0.9894,1.0098,0.9506,0.9506,10522,0
+IFBD.US,D,20260102,000000,1.12,1.12,0.9506,1.02,6402,0
+IFBD.US,D,20260105,000000,1.01,1.0499,1.01,1.0404,4415,0
+IFBD.US,D,20260106,000000,1.0999,1.0999,1.01,1.04,4872,0
+IFBD.US,D,20260107,000000,1.0176,1.0176,1.0176,1.0176,378,0
+IFBD.US,D,20260108,000000,1.07,1.09,1.04,1.0497,4973,0
+IFBD.US,D,20260109,000000,1.05,1.0501,0.955,0.9787,16459,0
+IFBD.US,D,20260112,000000,0.9852,1,0.9852,0.9852,1579,0
+IFBD.US,D,20260113,000000,0.96,0.9664,0.9306,0.9306,9937,0
+IFBD.US,D,20260114,000000,0.98,1.0015,0.9301,0.9301,6909,0
+IFBD.US,D,20260115,000000,0.9302,1,0.9302,0.9311,7703,0
+IFBD.US,D,20260116,000000,0.9315,0.9455,0.89,0.9,12617,0
+IFBD.US,D,20260120,000000,0.9002,0.98,0.9002,0.977,18767,0
+IFBD.US,D,20260121,000000,0.9884,0.9884,0.9016,0.9373,26072,0
+IFBD.US,D,20260122,000000,0.9,0.9298,0.8269,0.84,36074,0
+IFBD.US,D,20260123,000000,0.8508,0.899999,0.8508,0.8853,3551,0
+IFBD.US,D,20260126,000000,0.91765,0.937009,0.8301,0.870051,6811,0
+IFBD.US,D,20260127,000000,0.8738,0.8738,0.81001,0.832,2384,0
+IFBD.US,D,20260128,000000,0.85,0.89,0.8,0.811,14161,0
+IFBD.US,D,20260129,000000,0.82,0.84,0.66,0.7501,63344,0
+IFBD.US,D,20260130,000000,0.7695,0.81,0.719,0.719,74252,0
+IFBD.US,D,20260202,000000,0.719,0.832,0.68,0.80505,49829,0
+IFBD.US,D,20260203,000000,0.77,0.8,0.77,0.7951,24420,0
+IFBD.US,D,20260204,000000,0.8,0.8761,0.74,0.765,24301,0
+IFBD.US,D,20260205,000000,0.72,0.759949,0.72,0.72,6535,0
+IFBD.US,D,20260206,000000,0.721,0.724722,0.7001,0.7001,9498,0
+IFBD.US,D,20260209,000000,0.734,1.12,0.7172,1.04,2756488,0
+IFBD.US,D,20260210,000000,0.934,1.11,0.8617,1.07,220726,0
+IFBD.US,D,20260211,000000,0.98,1.01,0.9603,0.9701,15826,0
+IFBD.US,D,20260212,000000,0.9701,0.9758,0.9701,0.9758,9549,0
+IFBD.US,D,20260213,000000,1,1.034,0.973,1.03,11694,0
+IFBD.US,D,20260217,000000,0.94,1.03,0.8707,0.9883,2296,0
+IFBD.US,D,20260218,000000,0.90965,0.975,0.90965,0.9301,3232,0
diff --git a/daily/us/nasdaq stocks/1/ifrx.us.txt b/daily/us/nasdaq stocks/1/ifrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfd4f62b92b7a701428eba438b6844467e24f254
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ifrx.us.txt	
@@ -0,0 +1,2080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IFRX.US,D,20171108,000000,15.19,15.48,14.8,15,1873997,0
+IFRX.US,D,20171109,000000,14.89,15.41,14.54,15,184995,0
+IFRX.US,D,20171110,000000,15.01,15.01,14.62,15,195094,0
+IFRX.US,D,20171113,000000,14.9,15.09,14.47,14.85,106045,0
+IFRX.US,D,20171114,000000,15.14,15.14,14.65,14.66,34951,0
+IFRX.US,D,20171115,000000,14.69,14.91,14.545,14.85,14703,0
+IFRX.US,D,20171116,000000,14.8,15.2,14.8,14.8,17502,0
+IFRX.US,D,20171117,000000,15.15,15.15,14.58,14.83,16789,0
+IFRX.US,D,20171120,000000,14.72,15,14.53,14.55,21840,0
+IFRX.US,D,20171121,000000,15,15.15,14.96,15,30071,0
+IFRX.US,D,20171122,000000,15,15.0284,15,15,2879,0
+IFRX.US,D,20171124,000000,14.93,15.3,14.93,15.3,876,0
+IFRX.US,D,20171127,000000,15.23,16.7,15.1454,16.7,17784,0
+IFRX.US,D,20171128,000000,16.7,20,16.7,19,44260,0
+IFRX.US,D,20171129,000000,17.8,21.56,17.8,20.7,40624,0
+IFRX.US,D,20171130,000000,20.5,22.48,20.5,21.3,91860,0
+IFRX.US,D,20171201,000000,21.67,22.315,20.23,20.88,87549,0
+IFRX.US,D,20171204,000000,21.01,21.215,19.24,19.24,48357,0
+IFRX.US,D,20171205,000000,19.07,19.07,17.67,18.77,32584,0
+IFRX.US,D,20171206,000000,18.7,19,17.01,17.58,92806,0
+IFRX.US,D,20171207,000000,17.44,18.73,17.4,18.05,123980,0
+IFRX.US,D,20171208,000000,18.26,19.63,18.26,19.19,33199,0
+IFRX.US,D,20171211,000000,19.43,20.2,18.75,18.8,38772,0
+IFRX.US,D,20171212,000000,18.8,18.9,17.95,18,44645,0
+IFRX.US,D,20171213,000000,18.1,18.15,17.5,18.05,167097,0
+IFRX.US,D,20171214,000000,18.065,18.96,17.95,18.41,105248,0
+IFRX.US,D,20171215,000000,18.5,19.99,17.53,18.21,74830,0
+IFRX.US,D,20171218,000000,18.29,19.9139,18.29,19.85,21934,0
+IFRX.US,D,20171219,000000,18.1413,19.48,18.1413,19.05,30137,0
+IFRX.US,D,20171220,000000,19.02,20.06,19.01,19.76,35324,0
+IFRX.US,D,20171221,000000,19.71,21.37,19.71,21.29,21878,0
+IFRX.US,D,20171222,000000,21,26.49,21,23.99,14073,0
+IFRX.US,D,20171226,000000,24.19,26.92,21.99,22.13,17340,0
+IFRX.US,D,20171227,000000,22.08,22.08,18.6,20.89,58907,0
+IFRX.US,D,20171228,000000,20.45,24,20.091,20.79,15220,0
+IFRX.US,D,20171229,000000,20.9,21.75,20.4,20.95,38594,0
+IFRX.US,D,20180102,000000,21.23,22.705,19,20.21,34659,0
+IFRX.US,D,20180103,000000,20.15,20.8,19.503,20.31,15216,0
+IFRX.US,D,20180104,000000,20.5,23,20.4202,22.995,14588,0
+IFRX.US,D,20180105,000000,23,24.411,22.3,23.63,21747,0
+IFRX.US,D,20180108,000000,23.75,23.95,22.68,22.83,9939,0
+IFRX.US,D,20180109,000000,22.7,24,22.35,23.16,201085,0
+IFRX.US,D,20180110,000000,23.1,23.51,22.15,22.66,91128,0
+IFRX.US,D,20180111,000000,23.21,24.4432,22.51,23.85,542203,0
+IFRX.US,D,20180112,000000,23.6739,24.5,22.94,23.51,65797,0
+IFRX.US,D,20180116,000000,23.83,24.75,21.7,22.1,75406,0
+IFRX.US,D,20180117,000000,22.27,22.95,20.1,22,56423,0
+IFRX.US,D,20180118,000000,22.6,23.32,22.0001,22.45,118418,0
+IFRX.US,D,20180119,000000,22.76,22.83,21.5,22.35,27689,0
+IFRX.US,D,20180122,000000,22.66,23.6,22.29,23.06,120241,0
+IFRX.US,D,20180123,000000,22.77,23.49,21.52,23.43,30147,0
+IFRX.US,D,20180124,000000,23.47,23.47,21.71,22.61,14819,0
+IFRX.US,D,20180125,000000,21.74,22.6,21.74,21.74,16813,0
+IFRX.US,D,20180126,000000,22,24.8601,22,22.82,49986,0
+IFRX.US,D,20180129,000000,22.63,23.7656,21.85,22.84,13254,0
+IFRX.US,D,20180130,000000,22.76,22.94,22.1,22.73,23539,0
+IFRX.US,D,20180131,000000,22.76,23.95,21.76,23.95,31651,0
+IFRX.US,D,20180201,000000,23.67,23.82,22.6203,23.19,35534,0
+IFRX.US,D,20180202,000000,22.86,23.96,21.86,22.75,76365,0
+IFRX.US,D,20180205,000000,22.95,23,22.5,22.5,14950,0
+IFRX.US,D,20180206,000000,22.5,23.61,22.5,23.44,6615,0
+IFRX.US,D,20180207,000000,22.85,23.8852,22.67,22.75,2504,0
+IFRX.US,D,20180208,000000,23.22,23.77,22.56,22.56,16350,0
+IFRX.US,D,20180209,000000,22.92,23.8999,22.87,23.5,15787,0
+IFRX.US,D,20180212,000000,23.83,28.7999,23.6851,27.85,57417,0
+IFRX.US,D,20180213,000000,27.6,32.61,27.32,29.8,52551,0
+IFRX.US,D,20180214,000000,29.61,30.3,27.88,28.98,75697,0
+IFRX.US,D,20180215,000000,29.2411,31,29,29.25,25088,0
+IFRX.US,D,20180216,000000,29.82,29.9999,28.31,28.86,19380,0
+IFRX.US,D,20180220,000000,29.14,33.3,29.14,31.41,22126,0
+IFRX.US,D,20180221,000000,32,34.86,31.41,31.99,121714,0
+IFRX.US,D,20180222,000000,32,32.5,31,31.9,48476,0
+IFRX.US,D,20180223,000000,32.5,34.1,31.9001,32,84638,0
+IFRX.US,D,20180226,000000,31.84,31.84,25.82,28.31,92413,0
+IFRX.US,D,20180227,000000,28.12,28.66,26.06,28.64,96230,0
+IFRX.US,D,20180228,000000,28.5,33.98,25.951,26.09,24648,0
+IFRX.US,D,20180301,000000,26.5,28.4,26,27.39,49332,0
+IFRX.US,D,20180302,000000,27.28,28.02,26.6001,27.6,36899,0
+IFRX.US,D,20180305,000000,27.6,30.8,27.15,27.53,105097,0
+IFRX.US,D,20180306,000000,27.93,29.925,27.811,29.76,15460,0
+IFRX.US,D,20180307,000000,28.44,29.03,27.03,28.02,37859,0
+IFRX.US,D,20180308,000000,28.35,29.75,27.2,28.17,62549,0
+IFRX.US,D,20180309,000000,28.74,29.14,26.75,28.21,85014,0
+IFRX.US,D,20180312,000000,28.89,33.8103,28.89,30.46,50227,0
+IFRX.US,D,20180313,000000,30.95,31.25,27.978,29.8,46183,0
+IFRX.US,D,20180314,000000,30.39,31.25,28.3,29.08,130542,0
+IFRX.US,D,20180315,000000,29,30.75,28.89,30.06,62929,0
+IFRX.US,D,20180316,000000,29.85,30.5,28.8,29.72,208396,0
+IFRX.US,D,20180319,000000,29.65,31.885,28.2,30.57,37701,0
+IFRX.US,D,20180320,000000,30.325,31.53,28.12,30.85,108650,0
+IFRX.US,D,20180321,000000,31.495,31.5,28.11,29.86,90019,0
+IFRX.US,D,20180322,000000,29.42,31.105,28.83,30.61,43726,0
+IFRX.US,D,20180323,000000,30.7,31.12,29.7,30.19,75823,0
+IFRX.US,D,20180326,000000,30.8,31.28,29.5,31.16,17770,0
+IFRX.US,D,20180327,000000,30.99,31.02,29.07,29.17,37004,0
+IFRX.US,D,20180328,000000,29.45,31.185,27.94,30.23,55044,0
+IFRX.US,D,20180329,000000,29.63,32.03,28.84,28.84,52212,0
+IFRX.US,D,20180402,000000,29.1,31.965,28,28.68,40779,0
+IFRX.US,D,20180403,000000,29.06,30.55,28.62,28.62,55529,0
+IFRX.US,D,20180404,000000,28.24,29.115,28.03,28.9,17758,0
+IFRX.US,D,20180405,000000,29.07,29.07,26.46,27.33,41697,0
+IFRX.US,D,20180406,000000,26.97,28.31,26.97,27.4,29820,0
+IFRX.US,D,20180409,000000,27.86,30.8,27.69,30.25,38379,0
+IFRX.US,D,20180410,000000,30.73,30.73,28.46,30.21,31282,0
+IFRX.US,D,20180411,000000,32.18,33.75,29.34,32.18,105147,0
+IFRX.US,D,20180412,000000,32.52,33.98,32.1,33.22,137749,0
+IFRX.US,D,20180413,000000,33.54,34.32,32.06,32.96,38300,0
+IFRX.US,D,20180416,000000,33.29,34.885,33.02,34.76,27823,0
+IFRX.US,D,20180417,000000,34.98,38.3,34.97,36.62,116043,0
+IFRX.US,D,20180418,000000,37.23,38,36.62,36.9,23019,0
+IFRX.US,D,20180419,000000,36.89,37.995,36.6,37.14,33301,0
+IFRX.US,D,20180420,000000,37.49,39,37.46,38.77,51583,0
+IFRX.US,D,20180423,000000,39,39.9,37.58,38.08,25947,0
+IFRX.US,D,20180424,000000,38.47,40.175,38.08,38.09,9972,0
+IFRX.US,D,20180425,000000,38.05,40,38.02,39.27,9397,0
+IFRX.US,D,20180426,000000,39.61,39.61,38.75,39.14,10896,0
+IFRX.US,D,20180427,000000,39.42,40.45,37.85,38.37,84023,0
+IFRX.US,D,20180430,000000,38.6,40.04,37.93,39.15,19133,0
+IFRX.US,D,20180501,000000,38.95,42.83,38.95,41.46,32817,0
+IFRX.US,D,20180502,000000,40.5,40.74,37.8856,38.75,66369,0
+IFRX.US,D,20180503,000000,38.64,39.1999,34.39,36.02,72136,0
+IFRX.US,D,20180504,000000,35.61,37.94,35.35,36.17,510686,0
+IFRX.US,D,20180507,000000,36.5,38.3,36.5,37.06,199137,0
+IFRX.US,D,20180508,000000,37,37.12,35.7325,36.61,33880,0
+IFRX.US,D,20180509,000000,36.39,36.39,34.75,35.06,46989,0
+IFRX.US,D,20180510,000000,35.39,35.5,31.64,33.44,76360,0
+IFRX.US,D,20180511,000000,33.8,35.205,31.31,34.17,92148,0
+IFRX.US,D,20180514,000000,34.49,35.525,33.3,34.51,95288,0
+IFRX.US,D,20180515,000000,34.51,35.5464,34.1,34.4,66195,0
+IFRX.US,D,20180516,000000,34.44,34.9521,34.035,34.45,47748,0
+IFRX.US,D,20180517,000000,34.15,35.04,33.805,34.39,67441,0
+IFRX.US,D,20180518,000000,34.77,36.235,34.46,34.75,81574,0
+IFRX.US,D,20180521,000000,35,36.2941,34.7,35.38,35127,0
+IFRX.US,D,20180522,000000,35.99,35.99,33.75,34.08,65176,0
+IFRX.US,D,20180523,000000,34,34.74,34,34.18,17654,0
+IFRX.US,D,20180524,000000,34.41,36.1711,33.7,34.11,35563,0
+IFRX.US,D,20180525,000000,34.26,35.49,33.495,35.38,37484,0
+IFRX.US,D,20180529,000000,35.17,39.31,35.115,38.5,53621,0
+IFRX.US,D,20180530,000000,38.25,42.44,37.52,37.85,32204,0
+IFRX.US,D,20180531,000000,38.69,40.545,37.5079,38.14,24578,0
+IFRX.US,D,20180601,000000,39.655,39.655,37,37,21226,0
+IFRX.US,D,20180604,000000,37.19,39.61,36.68,37.37,16989,0
+IFRX.US,D,20180605,000000,39.49,39.49,36.75,37.33,20322,0
+IFRX.US,D,20180606,000000,37.33,37.73,36.78,37.08,18510,0
+IFRX.US,D,20180607,000000,37.3,38.12,36.16,36.7,6888,0
+IFRX.US,D,20180608,000000,36.72,37.09,36.35,36.35,3804,0
+IFRX.US,D,20180611,000000,36.49,37.24,34.23,34.99,20915,0
+IFRX.US,D,20180612,000000,35.61,36.7,35.56,35.8,12323,0
+IFRX.US,D,20180613,000000,38,38,35.83,35.95,12895,0
+IFRX.US,D,20180614,000000,37.265,38.02,35.01,35.3,18077,0
+IFRX.US,D,20180615,000000,36.375,36.375,31.63,33.28,29498,0
+IFRX.US,D,20180618,000000,33.51,33.91,31.702,33,29897,0
+IFRX.US,D,20180619,000000,33,33.4,32.01,32.54,41570,0
+IFRX.US,D,20180620,000000,32.54,32.7,30.93,31.88,30231,0
+IFRX.US,D,20180621,000000,32.27,33,29.5,30.99,66604,0
+IFRX.US,D,20180622,000000,31.335,31.335,30,30.68,15129,0
+IFRX.US,D,20180625,000000,30.42,32.13,29.44,29.62,21177,0
+IFRX.US,D,20180626,000000,30.21,32.85,28.68,28.83,25296,0
+IFRX.US,D,20180627,000000,29,30.05,28.34,28.93,31565,0
+IFRX.US,D,20180628,000000,29.67,31.75,29.67,29.81,72815,0
+IFRX.US,D,20180629,000000,30.15,33.64,29.85,32.25,42038,0
+IFRX.US,D,20180702,000000,32.4,32.635,30.97,31.18,21739,0
+IFRX.US,D,20180703,000000,31.43,32.177,30.45,30.45,4230,0
+IFRX.US,D,20180705,000000,31,32.29,31,31.2,12665,0
+IFRX.US,D,20180706,000000,33.3103,33.66,31.85,32,16686,0
+IFRX.US,D,20180709,000000,32.15,33.2782,31.01,31.64,4506,0
+IFRX.US,D,20180710,000000,31.54,33.0334,31.03,31.65,16031,0
+IFRX.US,D,20180711,000000,31.64,32.4948,29.39,30.45,32563,0
+IFRX.US,D,20180712,000000,30.41,30.79,29.7,30.31,17061,0
+IFRX.US,D,20180713,000000,31.48,35.38,31.4,33.84,25072,0
+IFRX.US,D,20180716,000000,34.1,36.04,32.15,33.15,20179,0
+IFRX.US,D,20180717,000000,33,34.19,32.93,33.11,24809,0
+IFRX.US,D,20180718,000000,33.16,40.13,33.16,35,12293,0
+IFRX.US,D,20180719,000000,34.16,35.6,33.6,33.6,4324,0
+IFRX.US,D,20180720,000000,33.41,36,31.5,32.4,19087,0
+IFRX.US,D,20180723,000000,33,33,31.5,31.82,4310,0
+IFRX.US,D,20180724,000000,32.4394,34.201,31.55,32,11851,0
+IFRX.US,D,20180725,000000,32.12,32.7,31.4855,32.7,1228,0
+IFRX.US,D,20180726,000000,31.85,33,31.54,31.7,4818,0
+IFRX.US,D,20180727,000000,32,32.4048,30.1,30.65,9171,0
+IFRX.US,D,20180730,000000,30.25,31.975,29.9,30.12,7625,0
+IFRX.US,D,20180731,000000,30.57,32.134,30.34,30.57,9740,0
+IFRX.US,D,20180801,000000,36.65,36.65,30.061,31.28,14961,0
+IFRX.US,D,20180802,000000,30.99,34.12,29.61,33.5,24678,0
+IFRX.US,D,20180803,000000,32.8,33.01,31.5,31.52,13735,0
+IFRX.US,D,20180806,000000,31.5,32.16,31.19,31.82,10591,0
+IFRX.US,D,20180807,000000,32.6912,32.9,31.86,32.11,6775,0
+IFRX.US,D,20180808,000000,31.99,32.095,30.96,30.96,2356,0
+IFRX.US,D,20180809,000000,31.46,31.515,30,30.63,4007,0
+IFRX.US,D,20180810,000000,30.62,31.22,30,31.05,7940,0
+IFRX.US,D,20180813,000000,30.41,31.08,29.42,30.02,8183,0
+IFRX.US,D,20180814,000000,31.25,31.6,30.06,31.38,7383,0
+IFRX.US,D,20180815,000000,31.9855,31.9855,28.511,29.34,20435,0
+IFRX.US,D,20180816,000000,29.76,30.6912,28.35,30.29,29401,0
+IFRX.US,D,20180817,000000,29.5,30.15,28.47,30.15,8357,0
+IFRX.US,D,20180820,000000,29.05,29.75,28.16,29.5,13781,0
+IFRX.US,D,20180821,000000,30,30.69,30,30.69,8604,0
+IFRX.US,D,20180822,000000,30.74,31.07,30.61,30.61,2842,0
+IFRX.US,D,20180823,000000,30.81,31.49,30.81,31.38,3273,0
+IFRX.US,D,20180824,000000,31.34,31.49,30.545,31.49,7435,0
+IFRX.US,D,20180827,000000,31.49,32.38,31.09,31.27,19075,0
+IFRX.US,D,20180828,000000,31.89,32.84,30.9273,32.84,17883,0
+IFRX.US,D,20180829,000000,32.64,34.99,31.56,33.4,14590,0
+IFRX.US,D,20180830,000000,33.08,34.99,32.5,34.99,2159,0
+IFRX.US,D,20180831,000000,34.8,34.8,30.7882,33.99,4643,0
+IFRX.US,D,20180904,000000,32.74,33.48,32.5,33.21,41610,0
+IFRX.US,D,20180905,000000,33.28,33.48,32.161,33.17,6318,0
+IFRX.US,D,20180906,000000,33.29,33.45,32.74,32.74,8416,0
+IFRX.US,D,20180907,000000,32.53,33.47,32.53,33.05,10581,0
+IFRX.US,D,20180910,000000,32.91,33.98,32.89,33.4,38087,0
+IFRX.US,D,20180911,000000,33.06,33.73,32.295,33.13,122932,0
+IFRX.US,D,20180912,000000,33,33.47,32.5,32.87,105190,0
+IFRX.US,D,20180913,000000,32.94,33.18,32.2791,33,12585,0
+IFRX.US,D,20180914,000000,33.24,33.9,32.29,33.03,289617,0
+IFRX.US,D,20180917,000000,33,33.03,32.5032,32.87,71927,0
+IFRX.US,D,20180918,000000,33,34.93,32.26,34.77,184489,0
+IFRX.US,D,20180919,000000,34.87,35.78,32.5932,34,98778,0
+IFRX.US,D,20180920,000000,34,34.94,33.86,34.395,57247,0
+IFRX.US,D,20180921,000000,34.99,35.47,33.05,33.06,142602,0
+IFRX.US,D,20180924,000000,33,33.735,32.84,33.63,23912,0
+IFRX.US,D,20180925,000000,34.03,34.97,34.03,34.42,17789,0
+IFRX.US,D,20180926,000000,34.37,34.91,33.83,34.735,8082,0
+IFRX.US,D,20180927,000000,34,34.5,33.01,34.47,107008,0
+IFRX.US,D,20180928,000000,34.58,34.97,33.916,34.32,9282,0
+IFRX.US,D,20181001,000000,34.25,35.44,34.25,34.73,28945,0
+IFRX.US,D,20181002,000000,34.92,34.98,34.15,34.89,12651,0
+IFRX.US,D,20181003,000000,35,35,34.07,35,9774,0
+IFRX.US,D,20181004,000000,34.82,35.14,33.89,34.95,13160,0
+IFRX.US,D,20181005,000000,34.96,34.96,34.16,34.8,3744,0
+IFRX.US,D,20181008,000000,34.9,35,33.39,34.3,19550,0
+IFRX.US,D,20181009,000000,34.49,34.9361,33.967,34.1,24900,0
+IFRX.US,D,20181010,000000,34.02,34.5567,32.7,32.76,22151,0
+IFRX.US,D,20181011,000000,32.85,33.99,32.85,33.75,14502,0
+IFRX.US,D,20181012,000000,34.33,34.99,32.625,33.11,4772,0
+IFRX.US,D,20181015,000000,32.47,32.75,32.41,32.51,3170,0
+IFRX.US,D,20181016,000000,32.7,35.6,31.83,34.85,70508,0
+IFRX.US,D,20181017,000000,34.46,34.96,33.01,33.6,2199,0
+IFRX.US,D,20181018,000000,34,34.1755,33.05,33.1,3901,0
+IFRX.US,D,20181019,000000,33.25,33.7439,33.05,33.18,5837,0
+IFRX.US,D,20181022,000000,33.5,33.98,32.82,33.48,10393,0
+IFRX.US,D,20181023,000000,33.0001,34.74,33,33.41,4651,0
+IFRX.US,D,20181024,000000,33.7001,34.8,33,34.59,41856,0
+IFRX.US,D,20181025,000000,33,35,31.99,31.99,20694,0
+IFRX.US,D,20181026,000000,31.83,32.5,31.455,32.25,2987,0
+IFRX.US,D,20181029,000000,32.49,33.35,30.44,31.1,23468,0
+IFRX.US,D,20181030,000000,31,32.9948,30.52,30.52,9206,0
+IFRX.US,D,20181031,000000,31.91,33.46,31.725,32.2,7066,0
+IFRX.US,D,20181101,000000,32.32,34.98,32.32,33.7,30687,0
+IFRX.US,D,20181102,000000,34.3622,35,33.01,33.81,12421,0
+IFRX.US,D,20181105,000000,33.85,35,33.7,33.7,16918,0
+IFRX.US,D,20181106,000000,33.98,34.324,32.62,33.98,5179,0
+IFRX.US,D,20181107,000000,33.85,34.9999,28.81,31,15227,0
+IFRX.US,D,20181108,000000,31.62,33.5,31,33.5,2091,0
+IFRX.US,D,20181109,000000,31.5294,32.66,31.5294,32.45,5819,0
+IFRX.US,D,20181112,000000,32.31,32.98,30.02,30.32,12152,0
+IFRX.US,D,20181113,000000,30.69,31,29.52,30.77,9243,0
+IFRX.US,D,20181114,000000,31,31,29.7,29.98,3755,0
+IFRX.US,D,20181115,000000,28.63,30.6022,26.93,27.84,16911,0
+IFRX.US,D,20181116,000000,28.02,28.6,27.75,28,148950,0
+IFRX.US,D,20181119,000000,27.9,27.96,21.9118,26.35,66563,0
+IFRX.US,D,20181120,000000,25.82,28.8,25.64,26.02,14050,0
+IFRX.US,D,20181121,000000,27.9,29.36,25.27,27.9,17751,0
+IFRX.US,D,20181123,000000,27.69,29.88,26.49,29.88,15020,0
+IFRX.US,D,20181126,000000,28.66,32.01,28.66,30,29928,0
+IFRX.US,D,20181127,000000,28.525,31.51,28.525,30.31,11527,0
+IFRX.US,D,20181128,000000,28.47,30.5,28.47,30.49,18183,0
+IFRX.US,D,20181129,000000,30.64,30.93,30.0001,30.33,14417,0
+IFRX.US,D,20181130,000000,30.79,30.79,29.15,29.22,174903,0
+IFRX.US,D,20181203,000000,29.14,30.2519,28.39,29.48,4295,0
+IFRX.US,D,20181204,000000,29.81,29.89,28.3994,29.54,7341,0
+IFRX.US,D,20181206,000000,29.08,29.89,28.99,29.5,16685,0
+IFRX.US,D,20181207,000000,28.22,30,28.22,29.82,62754,0
+IFRX.US,D,20181210,000000,29.99,30.04,29.4,29.51,115801,0
+IFRX.US,D,20181211,000000,29.49,29.49,29.03,29.4,8554,0
+IFRX.US,D,20181212,000000,30.08,30.08,28.16,29.5,13006,0
+IFRX.US,D,20181213,000000,28.86,29.0135,27.31,27.9,7088,0
+IFRX.US,D,20181214,000000,27.33,27.76,26.66,27.2,12485,0
+IFRX.US,D,20181217,000000,27.62,27.62,20.31,24.27,428122,0
+IFRX.US,D,20181218,000000,24.51,25.24,22.525,23.69,161333,0
+IFRX.US,D,20181219,000000,24.47,24.8447,23,24.19,170228,0
+IFRX.US,D,20181220,000000,23.85,24.1,22.22,23.33,265029,0
+IFRX.US,D,20181221,000000,23.22,24.07,22.62,24.05,320061,0
+IFRX.US,D,20181224,000000,23.7,25.57,23.47,24.22,3423,0
+IFRX.US,D,20181226,000000,24.47,27.84,24.42,27.84,57336,0
+IFRX.US,D,20181227,000000,26.9,29.35,26.41,28.62,40864,0
+IFRX.US,D,20181228,000000,28.76,32.42,28.07,32.04,55763,0
+IFRX.US,D,20181231,000000,32.97,38.27,32.95,36.37,88930,0
+IFRX.US,D,20190102,000000,36.1,36.54,33.16,34.9,49678,0
+IFRX.US,D,20190103,000000,33.98,34.9,32.86,33.6,11536,0
+IFRX.US,D,20190104,000000,33.55,37.06,33.42,35.85,12582,0
+IFRX.US,D,20190107,000000,36.65,36.65,33.735,35.95,22872,0
+IFRX.US,D,20190108,000000,36.83,36.83,33.265,35.5,10396,0
+IFRX.US,D,20190109,000000,36.15,36.15,33.25,34.54,68723,0
+IFRX.US,D,20190110,000000,35.6,35.82,34.05,35.65,20026,0
+IFRX.US,D,20190111,000000,35,35.6,33.26,34.34,53621,0
+IFRX.US,D,20190114,000000,33.73,34.6,33.55,33.86,7090,0
+IFRX.US,D,20190115,000000,34.19,36.49,33.42,35.29,15212,0
+IFRX.US,D,20190116,000000,34.78,36.25,34.63,34.63,43315,0
+IFRX.US,D,20190117,000000,36,36,33.3,33.98,12557,0
+IFRX.US,D,20190118,000000,34.1,36.59,33.26,35.32,69288,0
+IFRX.US,D,20190122,000000,34.78,36.01,34,35.02,12077,0
+IFRX.US,D,20190123,000000,34.65,37.029,33.96,35.88,82468,0
+IFRX.US,D,20190124,000000,35.31,38,33.85,33.85,208951,0
+IFRX.US,D,20190125,000000,34.5,36.97,33.89,36.11,82261,0
+IFRX.US,D,20190128,000000,36.275,36.28,34.17,34.76,21141,0
+IFRX.US,D,20190129,000000,35.715,36.01,33.32,33.32,63361,0
+IFRX.US,D,20190130,000000,33.34,34.5209,32.3441,32.8,27994,0
+IFRX.US,D,20190131,000000,33.465,34.34,32.49,32.79,50881,0
+IFRX.US,D,20190201,000000,32.69,34.34,32,32.4,69595,0
+IFRX.US,D,20190204,000000,32.45,33.5,32.45,32.63,39519,0
+IFRX.US,D,20190205,000000,34.8,35.4,33.3,34.27,135614,0
+IFRX.US,D,20190206,000000,35.07,35.23,33.1751,33.85,121147,0
+IFRX.US,D,20190207,000000,33.56,35.1,33.56,34.03,256821,0
+IFRX.US,D,20190208,000000,34.42,34.42,32.64,33.5,22390,0
+IFRX.US,D,20190211,000000,33.36,34.5,33.1,33.65,44272,0
+IFRX.US,D,20190212,000000,34.08,34.98,33.01,33.6,186906,0
+IFRX.US,D,20190213,000000,33.59,34.74,30.805,32,174972,0
+IFRX.US,D,20190214,000000,32,33.5883,31.08,31.16,57450,0
+IFRX.US,D,20190215,000000,31.66,34.1275,30.9741,33.18,91053,0
+IFRX.US,D,20190219,000000,33.5,33.92,32.115,32.98,42237,0
+IFRX.US,D,20190220,000000,32.97,33.56,32.135,32.78,23334,0
+IFRX.US,D,20190221,000000,32.05,33.988,31.33,31.97,163032,0
+IFRX.US,D,20190222,000000,32.25,33.585,32,32.05,753955,0
+IFRX.US,D,20190225,000000,32.48,33.49,30.872,32.8,120034,0
+IFRX.US,D,20190226,000000,32.94,34.1147,32.39,32.9,62186,0
+IFRX.US,D,20190227,000000,33.0688,36.0016,31.5,34.81,90681,0
+IFRX.US,D,20190228,000000,34.61,37.6831,34.02,37.06,151917,0
+IFRX.US,D,20190301,000000,37.2,38.98,37.2,37.95,319323,0
+IFRX.US,D,20190304,000000,38.29,38.65,36.2102,38.18,59073,0
+IFRX.US,D,20190305,000000,38.06,41.38,37.1,40.68,111521,0
+IFRX.US,D,20190306,000000,40.51,41.25,38.46,39.95,117870,0
+IFRX.US,D,20190307,000000,39.94,42.66,39.55,42.43,266636,0
+IFRX.US,D,20190308,000000,42.73,46.56,42.45,44.59,73284,0
+IFRX.US,D,20190311,000000,45.32,49.61,44.52,48.61,58573,0
+IFRX.US,D,20190312,000000,48.5,51.3316,45.93,47.02,283726,0
+IFRX.US,D,20190313,000000,47.83,49.39,47.33,48.41,111854,0
+IFRX.US,D,20190314,000000,47.6,49.5,47.11,48.62,300608,0
+IFRX.US,D,20190315,000000,48.64,48.68,46.3458,47.4,287096,0
+IFRX.US,D,20190318,000000,47.78,47.81,46.2148,46.52,213101,0
+IFRX.US,D,20190319,000000,47.49,47.5,45.75,47.08,288344,0
+IFRX.US,D,20190320,000000,46.2725,48.88,45.1,46.16,222852,0
+IFRX.US,D,20190321,000000,46.11,46.11,44.4518,45.35,178276,0
+IFRX.US,D,20190322,000000,44.4311,45.21,43.02,43.69,97463,0
+IFRX.US,D,20190325,000000,43.25,43.67,42.26,43.01,75288,0
+IFRX.US,D,20190326,000000,43,43,39.93,40.6,307071,0
+IFRX.US,D,20190327,000000,40,41.22,39.26,39.74,172118,0
+IFRX.US,D,20190328,000000,39.93,40.72,38.55,39.18,180902,0
+IFRX.US,D,20190329,000000,38.82,39.79,36.88,37.79,307769,0
+IFRX.US,D,20190401,000000,38.03,38.34,36.495,37.25,344918,0
+IFRX.US,D,20190402,000000,37.47,37.47,35.94,37.16,280337,0
+IFRX.US,D,20190403,000000,37.3,40.98,37.3,39.51,172193,0
+IFRX.US,D,20190404,000000,39.36,40.66,38.18,38.88,115108,0
+IFRX.US,D,20190405,000000,39.23,41.99,38.8,41.91,310856,0
+IFRX.US,D,20190408,000000,41.9,41.9,39.57,40.72,299912,0
+IFRX.US,D,20190409,000000,40.71,44.65,40.49,43.77,492078,0
+IFRX.US,D,20190410,000000,43.22,47.24,43.22,47,450995,0
+IFRX.US,D,20190411,000000,46.77,47.45,45.61,47.07,207042,0
+IFRX.US,D,20190412,000000,47.67,49,46.98,48.59,225859,0
+IFRX.US,D,20190415,000000,48.52,49.47,47.78,49.05,208327,0
+IFRX.US,D,20190416,000000,49.69,52,48.71,50.56,417232,0
+IFRX.US,D,20190417,000000,50.75,51.48,48.58,50.58,372414,0
+IFRX.US,D,20190418,000000,50,51.72,48.5836,50.56,464623,0
+IFRX.US,D,20190422,000000,50.38,52.1,48.66,51.28,573325,0
+IFRX.US,D,20190423,000000,51,51.71,49.11,51.61,368488,0
+IFRX.US,D,20190424,000000,51,53.1,50.75,51.14,420149,0
+IFRX.US,D,20190425,000000,51.15,51.63,47.9,49.61,507510,0
+IFRX.US,D,20190426,000000,49.24,50.25,48.205,49.93,194088,0
+IFRX.US,D,20190429,000000,50.12,50.88,46.52,46.89,320250,0
+IFRX.US,D,20190430,000000,46.99,47.18,45.46,46.09,149280,0
+IFRX.US,D,20190501,000000,46.05,47.29,44.39,45.24,127154,0
+IFRX.US,D,20190502,000000,45.3,46.1058,43.94,43.95,181382,0
+IFRX.US,D,20190503,000000,44.28,45.47,44.22,44.83,282955,0
+IFRX.US,D,20190506,000000,44.43,45.68,43.57,44.61,181594,0
+IFRX.US,D,20190507,000000,44.5,45.4912,42.12,42.68,105850,0
+IFRX.US,D,20190508,000000,42.69,44.17,42.69,43.11,107932,0
+IFRX.US,D,20190509,000000,42.7,44.225,42.04,42.48,80026,0
+IFRX.US,D,20190510,000000,42.23,45.7199,41.77,42.51,96829,0
+IFRX.US,D,20190513,000000,41.57,42.85,40.33,41.85,150742,0
+IFRX.US,D,20190514,000000,41.85,42.36,40.93,41.39,80629,0
+IFRX.US,D,20190515,000000,41.14,41.98,40.7,41.6,162405,0
+IFRX.US,D,20190516,000000,40.76,43.34,40.76,41.66,124509,0
+IFRX.US,D,20190517,000000,41.61,42.12,39.67,39.85,150090,0
+IFRX.US,D,20190520,000000,39.8,39.97,38.18,38.41,175787,0
+IFRX.US,D,20190521,000000,38.15,40.48,38.06,40.27,161697,0
+IFRX.US,D,20190522,000000,40.14,40.68,37.87,38.05,88319,0
+IFRX.US,D,20190523,000000,37.94,39.28,37.17,39.1,108503,0
+IFRX.US,D,20190524,000000,42.99,42.99,33.31,35.11,556022,0
+IFRX.US,D,20190528,000000,35.34,37.98,35.34,36.54,173680,0
+IFRX.US,D,20190529,000000,36.27,37,35.24,36.48,269505,0
+IFRX.US,D,20190530,000000,36.62,37.36,36.3,37.15,200086,0
+IFRX.US,D,20190531,000000,37.02,37.22,35.9,35.99,192452,0
+IFRX.US,D,20190603,000000,35.84,37.1,35.61,36.51,182957,0
+IFRX.US,D,20190604,000000,36.97,37.47,36.21,37.29,192610,0
+IFRX.US,D,20190605,000000,4.25,4.77,2.91,3.06,34665435,0
+IFRX.US,D,20190606,000000,3.35,3.6,3.05,3.2,9071184,0
+IFRX.US,D,20190607,000000,3.16,3.99,3.07,3.18,10215116,0
+IFRX.US,D,20190610,000000,3.31,3.58,3.22,3.28,4318428,0
+IFRX.US,D,20190611,000000,3.27,3.28,3.03,3.08,3603797,0
+IFRX.US,D,20190612,000000,3.08,3.314,3.03,3.28,2882522,0
+IFRX.US,D,20190613,000000,3.38,3.55,3.18,3.36,2852125,0
+IFRX.US,D,20190614,000000,3.31,3.33,3.13,3.15,1450921,0
+IFRX.US,D,20190617,000000,3.16,3.34,3.15,3.32,1229164,0
+IFRX.US,D,20190618,000000,3.37,3.42,3.21,3.27,1536313,0
+IFRX.US,D,20190619,000000,3.24,3.36,3.18,3.32,1081591,0
+IFRX.US,D,20190620,000000,3.36,3.37,3.16,3.23,1971294,0
+IFRX.US,D,20190621,000000,3.25,3.3,3.15,3.22,1115884,0
+IFRX.US,D,20190624,000000,3.2,3.22,3.11,3.15,724377,0
+IFRX.US,D,20190625,000000,3.17,3.17,3.05,3.06,720831,0
+IFRX.US,D,20190626,000000,3.05,3.09,2.93,3.06,1170818,0
+IFRX.US,D,20190627,000000,3.06,3.19,3.03,3.12,1307443,0
+IFRX.US,D,20190628,000000,3.15,3.24,3.13,3.16,1114656,0
+IFRX.US,D,20190701,000000,3.25,3.51,3.18,3.43,2798651,0
+IFRX.US,D,20190702,000000,3.5,3.68,3.3,3.39,2511655,0
+IFRX.US,D,20190703,000000,3.4,3.433,3.26,3.35,693438,0
+IFRX.US,D,20190705,000000,3.36,3.42,3.29,3.32,852937,0
+IFRX.US,D,20190708,000000,3.31,3.3613,3.26,3.36,1094991,0
+IFRX.US,D,20190709,000000,3.38,3.52,3.33,3.51,1302993,0
+IFRX.US,D,20190710,000000,3.51,3.55,3.36,3.41,1362436,0
+IFRX.US,D,20190711,000000,3.4,3.42,3.2599,3.28,1367938,0
+IFRX.US,D,20190712,000000,3.3,3.3361,3.2,3.24,747646,0
+IFRX.US,D,20190715,000000,3.28,3.29,3.09,3.16,1190225,0
+IFRX.US,D,20190716,000000,3.16,3.22,3.09,3.15,1018711,0
+IFRX.US,D,20190717,000000,3.16,3.22,3.05,3.06,686681,0
+IFRX.US,D,20190718,000000,3.14,3.14,2.96,3.14,2704904,0
+IFRX.US,D,20190719,000000,3.11,3.13,2.8,3,4850428,0
+IFRX.US,D,20190722,000000,2.87,2.98,2.83,2.95,1027409,0
+IFRX.US,D,20190723,000000,2.93,2.98,2.85,2.89,833102,0
+IFRX.US,D,20190724,000000,2.93,2.94,2.81,2.93,846130,0
+IFRX.US,D,20190725,000000,2.9,2.92,2.84,2.86,518496,0
+IFRX.US,D,20190726,000000,2.86,2.95,2.86,2.92,430493,0
+IFRX.US,D,20190729,000000,2.93,2.98,2.855,2.89,449801,0
+IFRX.US,D,20190730,000000,2.89,3.02,2.8634,2.96,1040415,0
+IFRX.US,D,20190731,000000,2.95,3.06,2.91,2.98,990371,0
+IFRX.US,D,20190801,000000,2.99,2.99,2.8408,2.87,319460,0
+IFRX.US,D,20190802,000000,2.86,2.89,2.82,2.87,569557,0
+IFRX.US,D,20190805,000000,2.86,2.86,2.6606,2.77,1142377,0
+IFRX.US,D,20190806,000000,2.76,2.76,2.66,2.7,573654,0
+IFRX.US,D,20190807,000000,2.69,2.82,2.6,2.78,499628,0
+IFRX.US,D,20190808,000000,2.75,2.79,2.71,2.75,341541,0
+IFRX.US,D,20190809,000000,2.77,2.78,2.67,2.71,385402,0
+IFRX.US,D,20190812,000000,2.6798,2.73,2.61,2.64,714680,0
+IFRX.US,D,20190813,000000,2.58,2.77,2.53,2.66,496683,0
+IFRX.US,D,20190814,000000,2.65,2.65,2.54,2.58,544676,0
+IFRX.US,D,20190815,000000,2.6039,2.62,2.45,2.56,601631,0
+IFRX.US,D,20190816,000000,2.58,2.7237,2.5375,2.63,830304,0
+IFRX.US,D,20190819,000000,2.64,2.69,2.6,2.64,437026,0
+IFRX.US,D,20190820,000000,2.63,2.6799,2.59,2.64,570605,0
+IFRX.US,D,20190821,000000,2.64,2.94,2.62,2.84,2109674,0
+IFRX.US,D,20190822,000000,2.87,2.9,2.69,2.84,794408,0
+IFRX.US,D,20190823,000000,2.81,2.88,2.68,2.69,553166,0
+IFRX.US,D,20190826,000000,2.69,2.74,2.6245,2.68,322613,0
+IFRX.US,D,20190827,000000,2.72,2.75,2.62,2.64,243722,0
+IFRX.US,D,20190828,000000,2.66,2.88,2.61,2.79,1091979,0
+IFRX.US,D,20190829,000000,2.77,2.9,2.7,2.87,537164,0
+IFRX.US,D,20190830,000000,2.86,2.9,2.76,2.84,259323,0
+IFRX.US,D,20190903,000000,2.79,2.91,2.75,2.82,420294,0
+IFRX.US,D,20190904,000000,2.87,2.96,2.8,2.87,469586,0
+IFRX.US,D,20190905,000000,2.88,2.9,2.7601,2.77,494395,0
+IFRX.US,D,20190906,000000,2.83,3.02,2.77,2.93,718097,0
+IFRX.US,D,20190909,000000,2.9226,2.96,2.88,2.93,129418,0
+IFRX.US,D,20190910,000000,2.95,3.12,2.9,3.05,605464,0
+IFRX.US,D,20190911,000000,3.1,3.19,3.04,3.09,378461,0
+IFRX.US,D,20190912,000000,3.09,3.14,2.96,3.02,311683,0
+IFRX.US,D,20190913,000000,3.03,3.09,2.95,3.02,281439,0
+IFRX.US,D,20190916,000000,3.04,3.12,3.02,3.08,229752,0
+IFRX.US,D,20190917,000000,3.08,3.08,2.91,2.91,234555,0
+IFRX.US,D,20190918,000000,2.92,2.92,2.77,2.9,555906,0
+IFRX.US,D,20190919,000000,2.91,2.92,2.8,2.86,268853,0
+IFRX.US,D,20190920,000000,2.86,2.92,2.79,2.9,314357,0
+IFRX.US,D,20190923,000000,2.9,2.91,2.8,2.81,149311,0
+IFRX.US,D,20190924,000000,2.82,2.85,2.66,2.67,465740,0
+IFRX.US,D,20190925,000000,2.67,2.71,2.59,2.67,339054,0
+IFRX.US,D,20190926,000000,2.64,2.71,2.535,2.59,239283,0
+IFRX.US,D,20190927,000000,2.57,2.68,2.51,2.53,293463,0
+IFRX.US,D,20190930,000000,2.52,2.54,2.43,2.47,383999,0
+IFRX.US,D,20191001,000000,2.49,2.54,2.35,2.37,475073,0
+IFRX.US,D,20191002,000000,2.33,2.39,2.216,2.33,437861,0
+IFRX.US,D,20191003,000000,2.32,2.4,2.26,2.37,118818,0
+IFRX.US,D,20191004,000000,2.37,2.42,2.32,2.35,163656,0
+IFRX.US,D,20191007,000000,2.32,2.4,2.23,2.27,268978,0
+IFRX.US,D,20191008,000000,2.27,2.3658,2.17,2.31,360228,0
+IFRX.US,D,20191009,000000,2.4,2.4,2.2638,2.29,241797,0
+IFRX.US,D,20191010,000000,2.3,2.36,2.2593,2.34,160509,0
+IFRX.US,D,20191011,000000,2.35,2.44,2.3,2.32,257168,0
+IFRX.US,D,20191014,000000,2.33,2.38,2.25,2.34,145584,0
+IFRX.US,D,20191015,000000,2.36,2.58,2.27,2.54,638644,0
+IFRX.US,D,20191016,000000,2.52,2.68,2.35,2.37,412490,0
+IFRX.US,D,20191017,000000,2.4,2.4075,2.3,2.35,165795,0
+IFRX.US,D,20191018,000000,2.31,2.34,2.18,2.2,500781,0
+IFRX.US,D,20191021,000000,2.21,2.36,2.21,2.34,274528,0
+IFRX.US,D,20191022,000000,2.37,2.43,2.27,2.29,209847,0
+IFRX.US,D,20191023,000000,2.29,2.43,2.2613,2.37,246877,0
+IFRX.US,D,20191024,000000,2.36,2.37,2.26,2.28,107132,0
+IFRX.US,D,20191025,000000,2.27,2.48,2.25,2.47,351380,0
+IFRX.US,D,20191028,000000,2.46,2.64,2.41,2.61,492141,0
+IFRX.US,D,20191029,000000,2.57,2.65,2.5033,2.57,218679,0
+IFRX.US,D,20191030,000000,2.6,2.74,2.57,2.69,324412,0
+IFRX.US,D,20191031,000000,2.72,2.85,2.64,2.65,460979,0
+IFRX.US,D,20191101,000000,2.66,2.87,2.66,2.81,270676,0
+IFRX.US,D,20191104,000000,2.9,2.9,2.73,2.77,238351,0
+IFRX.US,D,20191105,000000,2.8,2.8,2.63,2.67,183539,0
+IFRX.US,D,20191106,000000,2.71,2.77,2.56,2.59,1158697,0
+IFRX.US,D,20191107,000000,3.1,3.1,2.573,2.74,4701436,0
+IFRX.US,D,20191108,000000,2.6,2.84,2.45,2.78,1236630,0
+IFRX.US,D,20191111,000000,2.74,2.77,2.57,2.63,320000,0
+IFRX.US,D,20191112,000000,2.63,2.65,2.52,2.54,235000,0
+IFRX.US,D,20191113,000000,2.5,2.5111,2.36,2.4,409500,0
+IFRX.US,D,20191114,000000,2.39,2.44,2.32,2.35,252250,0
+IFRX.US,D,20191115,000000,2.35,2.39,2.26,2.32,214877,0
+IFRX.US,D,20191118,000000,2.33,2.38,2.28,2.33,291007,0
+IFRX.US,D,20191119,000000,2.37,2.62,2.3647,2.58,377004,0
+IFRX.US,D,20191120,000000,2.62,2.66,2.43,2.58,278847,0
+IFRX.US,D,20191121,000000,2.59,2.81,2.55,2.6,331373,0
+IFRX.US,D,20191122,000000,2.58,2.69,2.57,2.61,156741,0
+IFRX.US,D,20191125,000000,2.61,2.68,2.61,2.65,1024143,0
+IFRX.US,D,20191126,000000,2.95,3.38,2.8,3.08,8273758,0
+IFRX.US,D,20191127,000000,3.08,3.55,3.08,3.46,2443378,0
+IFRX.US,D,20191129,000000,3.47,3.65,3.35,3.4,1365764,0
+IFRX.US,D,20191202,000000,3.4,3.58,3.06,3.56,1532890,0
+IFRX.US,D,20191203,000000,3.56,3.58,3.3,3.4,597268,0
+IFRX.US,D,20191204,000000,3.4,3.5,3.32,3.39,380867,0
+IFRX.US,D,20191205,000000,3.36,3.4499,3.2,3.26,367369,0
+IFRX.US,D,20191206,000000,3.26,3.29,3.04,3.16,722783,0
+IFRX.US,D,20191209,000000,3.14,3.38,3.14,3.29,345752,0
+IFRX.US,D,20191210,000000,3.28,3.38,3.22,3.25,268927,0
+IFRX.US,D,20191211,000000,3.25,3.298,3.17,3.17,148507,0
+IFRX.US,D,20191212,000000,3.25,3.4,3.17,3.36,381093,0
+IFRX.US,D,20191213,000000,3.39,3.7,3.38,3.48,747892,0
+IFRX.US,D,20191216,000000,3.54,3.58,3.39,3.57,398952,0
+IFRX.US,D,20191217,000000,3.55,4.28,3.503,4.22,1661260,0
+IFRX.US,D,20191218,000000,4.22,4.32,3.9,3.95,1013025,0
+IFRX.US,D,20191219,000000,3.91,4.02,3.7,4.01,631505,0
+IFRX.US,D,20191220,000000,3.95,4.066,3.86,3.95,265399,0
+IFRX.US,D,20191223,000000,3.94,4.0492,3.87,4,207968,0
+IFRX.US,D,20191224,000000,4,4.58,3.9765,4.32,828096,0
+IFRX.US,D,20191226,000000,4.33,4.63,4.33,4.54,581730,0
+IFRX.US,D,20191227,000000,4.54,4.6696,4.223,4.33,532338,0
+IFRX.US,D,20191230,000000,4.28,4.2987,3.86,3.93,605163,0
+IFRX.US,D,20191231,000000,3.94,4.14,3.9,3.96,221427,0
+IFRX.US,D,20200102,000000,4.06,4.06,3.62,3.69,403030,0
+IFRX.US,D,20200103,000000,3.56,3.73,3.51,3.65,263513,0
+IFRX.US,D,20200106,000000,3.66,3.66,3.495,3.52,229003,0
+IFRX.US,D,20200107,000000,3.56,3.85,3.54,3.69,306689,0
+IFRX.US,D,20200108,000000,3.7,4,3.7,3.81,525653,0
+IFRX.US,D,20200109,000000,3.84,4.105,3.8359,4.02,323317,0
+IFRX.US,D,20200110,000000,4.06,4.27,3.92,3.97,426797,0
+IFRX.US,D,20200113,000000,4.04,4.0974,3.86,3.94,387096,0
+IFRX.US,D,20200114,000000,3.99,4.08,3.9,4.08,272851,0
+IFRX.US,D,20200115,000000,4.07,4.18,4.0198,4.07,246339,0
+IFRX.US,D,20200116,000000,4.11,4.23,3.715,3.72,828182,0
+IFRX.US,D,20200117,000000,3.74,3.85,3.4826,3.64,580449,0
+IFRX.US,D,20200121,000000,3.64,3.65,3.48,3.49,363380,0
+IFRX.US,D,20200122,000000,3.49,3.52,3.385,3.4,178539,0
+IFRX.US,D,20200123,000000,3.4,3.48,3.23,3.43,245539,0
+IFRX.US,D,20200124,000000,3.44,3.44,3.28,3.33,215887,0
+IFRX.US,D,20200127,000000,3.3,3.36,3.1,3.31,348286,0
+IFRX.US,D,20200128,000000,3.33,3.41,3.18,3.28,302318,0
+IFRX.US,D,20200129,000000,3.3,3.55,3.3,3.45,281915,0
+IFRX.US,D,20200130,000000,3.41,3.4669,3.3,3.31,180892,0
+IFRX.US,D,20200131,000000,3.34,3.42,3.2074,3.23,159283,0
+IFRX.US,D,20200203,000000,3.26,3.5124,3.26,3.47,250951,0
+IFRX.US,D,20200204,000000,3.46,3.58,3.345,3.4,198471,0
+IFRX.US,D,20200205,000000,3.41,3.4603,3.31,3.34,135539,0
+IFRX.US,D,20200206,000000,3.36,3.3987,3.14,3.27,301096,0
+IFRX.US,D,20200207,000000,3.25,3.2715,3.17,3.21,102321,0
+IFRX.US,D,20200210,000000,3.16,3.27,3.1,3.21,173954,0
+IFRX.US,D,20200211,000000,3.21,3.2843,3.07,3.21,288032,0
+IFRX.US,D,20200212,000000,3.21,3.351,3.1645,3.33,243107,0
+IFRX.US,D,20200213,000000,3.3,3.43,3.25,3.42,135670,0
+IFRX.US,D,20200214,000000,3.39,3.45,3.31,3.39,171596,0
+IFRX.US,D,20200218,000000,3.39,4.19,3.27,4.19,1104792,0
+IFRX.US,D,20200219,000000,4.08,4.9708,3.95,4.77,1527453,0
+IFRX.US,D,20200220,000000,4.71,4.98,4.3035,4.75,785642,0
+IFRX.US,D,20200221,000000,4.66,4.6799,4.29,4.55,440741,0
+IFRX.US,D,20200224,000000,4.26,4.47,4.17,4.28,337341,0
+IFRX.US,D,20200225,000000,4.3,4.75,4.0384,4.18,615657,0
+IFRX.US,D,20200226,000000,4.5,4.88,4.08,4.85,2046983,0
+IFRX.US,D,20200227,000000,4.8,4.85,4.35,4.54,1656087,0
+IFRX.US,D,20200228,000000,4.2188,4.6,4.12,4.24,415334,0
+IFRX.US,D,20200302,000000,4.3,6.18,4.3,6.08,4992749,0
+IFRX.US,D,20200303,000000,5.2,5.46,4.4,4.59,2029543,0
+IFRX.US,D,20200304,000000,4.7,4.76,4.4501,4.52,455618,0
+IFRX.US,D,20200305,000000,4.51,4.55,4.06,4.16,671016,0
+IFRX.US,D,20200306,000000,4.08,4.51,4,4.47,737411,0
+IFRX.US,D,20200309,000000,4.3,4.3872,3.7305,3.81,1011634,0
+IFRX.US,D,20200310,000000,3.98,3.98,3.31,3.74,777868,0
+IFRX.US,D,20200311,000000,3.48,3.734,3.18,3.23,755631,0
+IFRX.US,D,20200312,000000,2.96,3.06,2.74,2.79,894162,0
+IFRX.US,D,20200313,000000,2.99,3.15,2.74,3.1,672306,0
+IFRX.US,D,20200316,000000,2.75,3.0164,2.59,2.72,743798,0
+IFRX.US,D,20200317,000000,2.7,2.95,2.61,2.83,858203,0
+IFRX.US,D,20200318,000000,2.65,2.88,2.52,2.65,616745,0
+IFRX.US,D,20200319,000000,2.65,3.1,2.61,2.99,881887,0
+IFRX.US,D,20200320,000000,3.07,3.56,2.98,3.43,798623,0
+IFRX.US,D,20200323,000000,3.47,3.55,3.14,3.45,1045079,0
+IFRX.US,D,20200324,000000,3.5,3.65,3.17,3.49,725658,0
+IFRX.US,D,20200325,000000,3.46,3.66,3.35,3.41,432113,0
+IFRX.US,D,20200326,000000,3.38,3.8,3.37,3.6,361907,0
+IFRX.US,D,20200327,000000,3.52,3.63,3.46,3.6,240848,0
+IFRX.US,D,20200330,000000,3.65,3.72,3.5,3.53,160278,0
+IFRX.US,D,20200331,000000,3.7,3.95,3.65,3.82,2540998,0
+IFRX.US,D,20200401,000000,6.54,6.97,5.13,5.73,27591357,0
+IFRX.US,D,20200402,000000,5.23,5.27,4.51,4.71,2917065,0
+IFRX.US,D,20200403,000000,4.49,5.75,4.21,5.66,2779103,0
+IFRX.US,D,20200406,000000,5.62,5.62,5.1282,5.36,1106708,0
+IFRX.US,D,20200407,000000,5.16,5.25,4.82,4.91,922912,0
+IFRX.US,D,20200408,000000,4.91,5.44,4.8,5.21,997910,0
+IFRX.US,D,20200409,000000,5.2,5.25,4.91,5.05,567129,0
+IFRX.US,D,20200413,000000,5.09,5.15,4.76,5.03,677326,0
+IFRX.US,D,20200414,000000,4.97,5.22,4.82,5.12,655169,0
+IFRX.US,D,20200415,000000,4.96,5.37,4.91,5.25,731161,0
+IFRX.US,D,20200416,000000,5.39,5.63,5.24,5.42,790488,0
+IFRX.US,D,20200417,000000,5.3,5.3753,5.14,5.2,392522,0
+IFRX.US,D,20200420,000000,5.18,5.36,5.05,5.15,576878,0
+IFRX.US,D,20200421,000000,5.07,5.2,4.88,5.09,433156,0
+IFRX.US,D,20200422,000000,5,5.2,4.9,5.17,393868,0
+IFRX.US,D,20200423,000000,5.2,5.44,5.1,5.3,626054,0
+IFRX.US,D,20200424,000000,5.24,5.85,5.2,5.84,1126577,0
+IFRX.US,D,20200427,000000,6.15,6.98,6,6.3,2106842,0
+IFRX.US,D,20200428,000000,6.36,6.375,5.675,5.8,628274,0
+IFRX.US,D,20200429,000000,6,6.13,5.41,5.42,896191,0
+IFRX.US,D,20200430,000000,5.94,7.37,5.69,7.07,3094017,0
+IFRX.US,D,20200501,000000,6.95,7.17,6.42,6.99,1411366,0
+IFRX.US,D,20200504,000000,6.79,7.04,6.54,6.82,713360,0
+IFRX.US,D,20200505,000000,6.93,7.3,6.37,6.79,1101084,0
+IFRX.US,D,20200506,000000,6.76,7.45,6.73,7.24,877008,0
+IFRX.US,D,20200507,000000,7.5,7.62,7.01,7.13,567644,0
+IFRX.US,D,20200508,000000,7.12,7.5205,7.11,7.33,560448,0
+IFRX.US,D,20200511,000000,7.31,8.12,7.2301,7.96,941864,0
+IFRX.US,D,20200512,000000,8.23,8.28,7.71,8,717559,0
+IFRX.US,D,20200513,000000,8.03,8.04,6.91,7.37,881409,0
+IFRX.US,D,20200514,000000,7.26,7.6299,7.08,7.29,402375,0
+IFRX.US,D,20200515,000000,7.2,7.67,7,7.5,593182,0
+IFRX.US,D,20200518,000000,7.58,7.6955,7.325,7.49,311607,0
+IFRX.US,D,20200519,000000,7.44,7.69,7.36,7.6,264436,0
+IFRX.US,D,20200520,000000,7.68,8.05,7.455,7.98,393266,0
+IFRX.US,D,20200521,000000,7.95,9.05,7.58,8.6,5268719,0
+IFRX.US,D,20200522,000000,8.4,8.75,8.11,8.25,719302,0
+IFRX.US,D,20200526,000000,8.49,8.55,8.1467,8.17,566077,0
+IFRX.US,D,20200527,000000,8.17,8.69,7.71,8.37,904953,0
+IFRX.US,D,20200528,000000,8.55,9.6979,8.4,8.96,1742618,0
+IFRX.US,D,20200529,000000,9.12,9.39,8.35,8.82,741806,0
+IFRX.US,D,20200601,000000,8.87,9.0736,8.45,8.86,454252,0
+IFRX.US,D,20200602,000000,8.75,8.85,8.26,8.44,666045,0
+IFRX.US,D,20200603,000000,8.51,8.6746,7.86,8.08,1116227,0
+IFRX.US,D,20200604,000000,8.01,8.42,7.9,8.18,543447,0
+IFRX.US,D,20200605,000000,8.2,8.2301,7.2,7.49,855233,0
+IFRX.US,D,20200608,000000,7.38,7.38,6.56,6.58,1084805,0
+IFRX.US,D,20200609,000000,6.76,7.83,6.6073,7.415,1895301,0
+IFRX.US,D,20200610,000000,7.39,7.58,7.06,7.34,400646,0
+IFRX.US,D,20200611,000000,7,7.1,6.4798,6.52,690078,0
+IFRX.US,D,20200612,000000,6.79,6.94,6.48,6.7,417742,0
+IFRX.US,D,20200615,000000,6.65,7.4599,6.62,7.29,1143010,0
+IFRX.US,D,20200616,000000,7.33,7.3755,6.8,7.2,545097,0
+IFRX.US,D,20200617,000000,6.1,6.14,5.0701,5.395,4503898,0
+IFRX.US,D,20200618,000000,5.41,5.46,4.96,5.11,910614,0
+IFRX.US,D,20200619,000000,5.21,5.32,4.9,5.28,810454,0
+IFRX.US,D,20200622,000000,5.25,5.2533,4.98,5,583197,0
+IFRX.US,D,20200623,000000,5,5.27,4.97,5.1,513403,0
+IFRX.US,D,20200624,000000,5.16,5.16,4.76,4.99,567519,0
+IFRX.US,D,20200625,000000,4.95,5.11,4.83,5.04,408462,0
+IFRX.US,D,20200626,000000,4.99,5,4.6,4.7,546903,0
+IFRX.US,D,20200629,000000,4.69,4.9699,4.46,4.83,438145,0
+IFRX.US,D,20200630,000000,4.88,4.9536,4.5301,4.59,424309,0
+IFRX.US,D,20200701,000000,4.64,4.69,4.43,4.62,352195,0
+IFRX.US,D,20200702,000000,4.63,4.77,4.56,4.72,206901,0
+IFRX.US,D,20200706,000000,4.74,4.79,4.48,4.63,285121,0
+IFRX.US,D,20200707,000000,4.61,5.48,4.5201,5.12,1200211,0
+IFRX.US,D,20200708,000000,5.36,5.3699,4.8055,5.1,512125,0
+IFRX.US,D,20200709,000000,5.05,5.15,4.81,5.04,217288,0
+IFRX.US,D,20200710,000000,4.97,5.13,4.8,4.87,300378,0
+IFRX.US,D,20200713,000000,4.88,4.97,4.66,4.66,381127,0
+IFRX.US,D,20200714,000000,4.65,5.05,4.61,4.92,187508,0
+IFRX.US,D,20200715,000000,4.99,5.08,4.75,4.92,452141,0
+IFRX.US,D,20200716,000000,5.03,5.57,4.92,5.47,863938,0
+IFRX.US,D,20200717,000000,5.57,5.57,5.0117,5.21,448004,0
+IFRX.US,D,20200720,000000,5.1,5.24,4.68,5.14,402834,0
+IFRX.US,D,20200721,000000,6.15,6.2,5.2,5.23,8820543,0
+IFRX.US,D,20200722,000000,5.15,5.17,4.8,4.92,1807825,0
+IFRX.US,D,20200723,000000,4.99,5.07,4.7601,4.91,1078999,0
+IFRX.US,D,20200724,000000,4.8,4.85,4.6003,4.7,540862,0
+IFRX.US,D,20200727,000000,4.7,4.95,4.67,4.93,560671,0
+IFRX.US,D,20200728,000000,4.89,5.41,4.8352,5.1,1408530,0
+IFRX.US,D,20200729,000000,5.15,5.15,4.66,4.89,1147044,0
+IFRX.US,D,20200730,000000,4.82,4.98,4.72,4.89,474734,0
+IFRX.US,D,20200731,000000,4.91,5.02,4.76,5.02,456504,0
+IFRX.US,D,20200803,000000,5.02,5.1,4.79,4.92,533426,0
+IFRX.US,D,20200804,000000,4.91,4.9957,4.83,4.86,300897,0
+IFRX.US,D,20200805,000000,4.89,5,4.8601,4.93,335289,0
+IFRX.US,D,20200806,000000,5.03,5.09,4.84,4.915,495888,0
+IFRX.US,D,20200807,000000,4.95,5.02,4.84,4.97,363213,0
+IFRX.US,D,20200810,000000,5.07,5.1102,4.98,5.04,432834,0
+IFRX.US,D,20200811,000000,4.97,4.97,4.5827,4.59,891734,0
+IFRX.US,D,20200812,000000,4.62,4.6447,4.21,4.28,606944,0
+IFRX.US,D,20200813,000000,4.35,4.58,4.28,4.54,401278,0
+IFRX.US,D,20200814,000000,4.52,4.52,4.31,4.38,430659,0
+IFRX.US,D,20200817,000000,4.4,4.61,4.31,4.56,293976,0
+IFRX.US,D,20200818,000000,4.55,4.59,4.45,4.48,140021,0
+IFRX.US,D,20200819,000000,4.44,4.7,4.44,4.6,282577,0
+IFRX.US,D,20200820,000000,4.55,4.68,4.45,4.56,251027,0
+IFRX.US,D,20200821,000000,4.54,4.594,4.21,4.25,397747,0
+IFRX.US,D,20200824,000000,4.27,4.2703,4,4.13,424453,0
+IFRX.US,D,20200825,000000,4.12,4.25,4.0671,4.24,177627,0
+IFRX.US,D,20200826,000000,4.2,4.39,4.17,4.33,299027,0
+IFRX.US,D,20200827,000000,4.4,4.61,4.21,4.4,367292,0
+IFRX.US,D,20200828,000000,4.41,4.54,4.3001,4.37,155670,0
+IFRX.US,D,20200831,000000,4.32,4.48,4.3,4.4,179074,0
+IFRX.US,D,20200901,000000,4.36,4.4,4.2,4.29,189394,0
+IFRX.US,D,20200902,000000,4.2,4.29,4.1,4.2,247120,0
+IFRX.US,D,20200903,000000,4.14,4.145,3.7701,3.87,473968,0
+IFRX.US,D,20200904,000000,3.94,3.95,3.5,3.7,357365,0
+IFRX.US,D,20200908,000000,3.6,3.88,3.54,3.73,246444,0
+IFRX.US,D,20200909,000000,3.82,3.92,3.71,3.8,164282,0
+IFRX.US,D,20200910,000000,3.76,3.89,3.62,3.71,233094,0
+IFRX.US,D,20200911,000000,3.77,3.77,3.5,3.73,269590,0
+IFRX.US,D,20200914,000000,4.03,4.35,3.86,4.33,811990,0
+IFRX.US,D,20200915,000000,4.45,4.91,4.3,4.8,846671,0
+IFRX.US,D,20200916,000000,4.78,4.88,4.59,4.65,270937,0
+IFRX.US,D,20200917,000000,4.43,4.83,4.36,4.81,234119,0
+IFRX.US,D,20200918,000000,4.88,5.02,4.755,4.83,303048,0
+IFRX.US,D,20200921,000000,4.64,4.69,4.46,4.56,200661,0
+IFRX.US,D,20200922,000000,4.61,4.73,4.53,4.63,91868,0
+IFRX.US,D,20200923,000000,4.6,4.83,4.42,4.47,318727,0
+IFRX.US,D,20200924,000000,4.49,4.55,4.2,4.21,135140,0
+IFRX.US,D,20200925,000000,4.17,4.495,4.12,4.47,133960,0
+IFRX.US,D,20200928,000000,4.5,4.57,4.29,4.33,176546,0
+IFRX.US,D,20200929,000000,4.33,5.38,4.12,4.59,5576320,0
+IFRX.US,D,20200930,000000,4.54,4.63,4.1,4.26,648061,0
+IFRX.US,D,20201001,000000,4.21,4.39,4.07,4.28,311044,0
+IFRX.US,D,20201002,000000,4.17,4.69,4.12,4.62,336906,0
+IFRX.US,D,20201005,000000,4.73,4.8,4.51,4.62,234666,0
+IFRX.US,D,20201006,000000,4.69,4.74,4.33,4.55,242355,0
+IFRX.US,D,20201007,000000,4.58,4.7,4.47,4.56,106388,0
+IFRX.US,D,20201008,000000,4.74,4.9,4.6326,4.68,442774,0
+IFRX.US,D,20201009,000000,4.7765,5.0328,4.72,4.85,316160,0
+IFRX.US,D,20201012,000000,4.85,5.03,4.77,4.87,239206,0
+IFRX.US,D,20201013,000000,4.8,4.9,4.75,4.81,148466,0
+IFRX.US,D,20201014,000000,4.82,5.13,4.77,5.05,266052,0
+IFRX.US,D,20201015,000000,4.97,5.17,4.9282,5.14,185511,0
+IFRX.US,D,20201016,000000,5.18,5.39,5,5.04,346773,0
+IFRX.US,D,20201019,000000,5.07,5.3,4.925,4.95,261773,0
+IFRX.US,D,20201020,000000,4.98,4.98,4.62,4.66,243814,0
+IFRX.US,D,20201021,000000,4.6103,4.85,4.555,4.74,98759,0
+IFRX.US,D,20201022,000000,4.74,4.8527,4.6701,4.72,76081,0
+IFRX.US,D,20201023,000000,4.7,4.73,4.54,4.66,86219,0
+IFRX.US,D,20201026,000000,4.65,4.7947,4.3,4.32,416050,0
+IFRX.US,D,20201027,000000,4.35,4.39,4.2,4.23,156094,0
+IFRX.US,D,20201028,000000,4.16,4.4399,3.84,3.84,330063,0
+IFRX.US,D,20201029,000000,4,4.14,3.84,4.12,220996,0
+IFRX.US,D,20201030,000000,4.13,4.15,3.77,3.82,254661,0
+IFRX.US,D,20201102,000000,3.84,4.09,3.81,4.01,98101,0
+IFRX.US,D,20201103,000000,4.05,4.13,3.89,4.06,61566,0
+IFRX.US,D,20201104,000000,4.09,4.262,3.97,3.98,146129,0
+IFRX.US,D,20201105,000000,4.06,4.26,3.81,4.15,155199,0
+IFRX.US,D,20201106,000000,4.3,4.75,4.18,4.41,443580,0
+IFRX.US,D,20201109,000000,4.38,4.5,4.05,4.07,233701,0
+IFRX.US,D,20201110,000000,4.09,4.13,3.89,3.97,333429,0
+IFRX.US,D,20201111,000000,4,4.17,4,4.1,164146,0
+IFRX.US,D,20201112,000000,4.13,4.24,4.07,4.075,151348,0
+IFRX.US,D,20201113,000000,4.16,4.27,4.04,4.2,176490,0
+IFRX.US,D,20201116,000000,4.21,4.2523,4.1,4.2,135626,0
+IFRX.US,D,20201117,000000,4.2,4.28,4.14,4.18,94440,0
+IFRX.US,D,20201118,000000,4.21,4.23,3.97,4,150347,0
+IFRX.US,D,20201119,000000,3.97,4.04,3.89,3.91,186393,0
+IFRX.US,D,20201120,000000,3.96,4.2,3.88,4.12,239251,0
+IFRX.US,D,20201123,000000,4.19,4.35,4.18,4.26,176648,0
+IFRX.US,D,20201124,000000,4.27,4.36,3.98,3.98,231037,0
+IFRX.US,D,20201125,000000,4.04,4.136,3.95,3.95,152675,0
+IFRX.US,D,20201127,000000,4.01,4.12,3.9,3.98,188566,0
+IFRX.US,D,20201130,000000,4.02,4.23,3.86,4.13,235558,0
+IFRX.US,D,20201201,000000,4.24,4.24,4.01,4.05,111175,0
+IFRX.US,D,20201202,000000,4.05,4.11,3.9,3.94,226147,0
+IFRX.US,D,20201203,000000,3.91,4.0715,3.91,3.99,128939,0
+IFRX.US,D,20201204,000000,4.05,4.12,3.96,4.05,109837,0
+IFRX.US,D,20201207,000000,4,4.09,3.95,4.05,127467,0
+IFRX.US,D,20201208,000000,4.09,4.98,3.93,4.79,1668010,0
+IFRX.US,D,20201209,000000,4.92,5.07,4.42,4.8,1004547,0
+IFRX.US,D,20201210,000000,5,5.34,4.9,5.31,905070,0
+IFRX.US,D,20201211,000000,5.34,5.35,4.93,5.14,549699,0
+IFRX.US,D,20201214,000000,5.2,5.3,4.92,4.98,262623,0
+IFRX.US,D,20201215,000000,5,5,4.75,4.83,170447,0
+IFRX.US,D,20201216,000000,4.85,4.935,4.69,4.88,245362,0
+IFRX.US,D,20201217,000000,5.19,5.25,5.05,5.15,351736,0
+IFRX.US,D,20201218,000000,5.28,5.3,5.13,5.13,228361,0
+IFRX.US,D,20201221,000000,4.98,5.28,4.98,5.16,183321,0
+IFRX.US,D,20201222,000000,5.25,5.37,5.2,5.32,198515,0
+IFRX.US,D,20201223,000000,5.35,5.36,5.11,5.12,134617,0
+IFRX.US,D,20201224,000000,5.14,5.2,5.05,5.05,34613,0
+IFRX.US,D,20201228,000000,5.06,5.22,4.84,4.84,128345,0
+IFRX.US,D,20201229,000000,4.85,4.95,4.6289,4.66,215345,0
+IFRX.US,D,20201230,000000,4.95,5.09,4.86,4.91,215396,0
+IFRX.US,D,20201231,000000,4.87,5.05,4.765,5.03,127315,0
+IFRX.US,D,20210104,000000,5.21,5.3,5.06,5.14,242933,0
+IFRX.US,D,20210105,000000,5.15,5.9,5.09,5.76,936283,0
+IFRX.US,D,20210106,000000,5.71,5.78,5.25,5.58,538670,0
+IFRX.US,D,20210107,000000,5.72,5.8,5.51,5.74,220202,0
+IFRX.US,D,20210108,000000,5.85,5.9,5.5164,5.7,448903,0
+IFRX.US,D,20210111,000000,5.7,5.8895,5.54,5.74,243344,0
+IFRX.US,D,20210112,000000,5.96,6.26,5.82,6.24,577949,0
+IFRX.US,D,20210113,000000,6.88,6.88,6.05,6.31,700151,0
+IFRX.US,D,20210114,000000,5.92,6.101,5.5701,6.03,685213,0
+IFRX.US,D,20210115,000000,6.01,6.0398,5.38,5.56,422790,0
+IFRX.US,D,20210119,000000,5.76,6.07,5.71,5.9,289786,0
+IFRX.US,D,20210120,000000,5.91,6.04,5.72,5.77,180351,0
+IFRX.US,D,20210121,000000,5.76,5.82,5.5564,5.62,148654,0
+IFRX.US,D,20210122,000000,5.55,5.82,5.55,5.71,178691,0
+IFRX.US,D,20210125,000000,5.87,6.04,5.67,5.88,274433,0
+IFRX.US,D,20210126,000000,5.96,6.1,5.82,5.88,182099,0
+IFRX.US,D,20210127,000000,5.8,5.8,5.5,5.61,326598,0
+IFRX.US,D,20210128,000000,5.58,5.768,5.31,5.54,343952,0
+IFRX.US,D,20210129,000000,5.61,5.61,5.16,5.34,156218,0
+IFRX.US,D,20210201,000000,5.34,5.44,5.2,5.42,179116,0
+IFRX.US,D,20210202,000000,5.61,5.75,5.42,5.58,183072,0
+IFRX.US,D,20210203,000000,5.66,5.76,5.48,5.6,346074,0
+IFRX.US,D,20210204,000000,5.9,5.9,5.45,5.49,342845,0
+IFRX.US,D,20210205,000000,5.9,5.9065,5.47,5.53,459695,0
+IFRX.US,D,20210208,000000,5.82,5.93,5.72,5.91,461380,0
+IFRX.US,D,20210209,000000,6.12,6.25,5.71,5.78,318673,0
+IFRX.US,D,20210210,000000,5.87,6.03,5.57,5.8,359546,0
+IFRX.US,D,20210211,000000,5.88,5.98,5.71,5.77,441366,0
+IFRX.US,D,20210212,000000,5.73,5.7642,5.57,5.73,308680,0
+IFRX.US,D,20210216,000000,6.15,6.25,6.06,6.22,606407,0
+IFRX.US,D,20210217,000000,6.12,6.34,6.12,6.34,320425,0
+IFRX.US,D,20210218,000000,6.3,6.38,5.76,5.85,353221,0
+IFRX.US,D,20210219,000000,5.93,5.98,5.56,5.65,493840,0
+IFRX.US,D,20210222,000000,5.54,5.71,5.54,5.61,166619,0
+IFRX.US,D,20210223,000000,5.26,5.26,5.0747,5.26,282756,0
+IFRX.US,D,20210224,000000,5.39,5.52,5.27,5.28,132729,0
+IFRX.US,D,20210225,000000,5.1,5.1,4.373,4.49,2394888,0
+IFRX.US,D,20210226,000000,4.5,4.56,4.14,4.15,992198,0
+IFRX.US,D,20210301,000000,4.25,4.34,4.14,4.31,481216,0
+IFRX.US,D,20210302,000000,4.4,4.49,4.25,4.29,582168,0
+IFRX.US,D,20210303,000000,4.32,4.32,4,4.03,616442,0
+IFRX.US,D,20210304,000000,4.03,4.12,3.76,3.79,601659,0
+IFRX.US,D,20210305,000000,3.9,4.01,3.55,3.98,427267,0
+IFRX.US,D,20210308,000000,3.97,4.0412,3.82,3.89,274141,0
+IFRX.US,D,20210309,000000,4,4.34,3.99,4.3,417275,0
+IFRX.US,D,20210310,000000,4.38,4.5,4.28,4.45,240437,0
+IFRX.US,D,20210311,000000,4.8139,4.85,4.31,4.73,1722946,0
+IFRX.US,D,20210312,000000,4.82,4.86,4.59,4.79,571840,0
+IFRX.US,D,20210315,000000,4.79,4.88,4.6301,4.81,161849,0
+IFRX.US,D,20210316,000000,4.8,4.8,4.64,4.69,258734,0
+IFRX.US,D,20210317,000000,4.61,4.75,4.52,4.71,202712,0
+IFRX.US,D,20210318,000000,4.65,4.71,4.39,4.47,234222,0
+IFRX.US,D,20210319,000000,4.5,4.645,4.43,4.6,187134,0
+IFRX.US,D,20210322,000000,4.5,4.5999,4.2,4.42,671623,0
+IFRX.US,D,20210323,000000,4.39,4.5,4.25,4.33,138661,0
+IFRX.US,D,20210324,000000,4.26,4.34,3.9,3.95,470727,0
+IFRX.US,D,20210325,000000,4,4.0856,3.66,3.89,717347,0
+IFRX.US,D,20210326,000000,3.96,4.1199,3.89,4.06,441781,0
+IFRX.US,D,20210329,000000,4.01,4.069,3.62,3.62,521397,0
+IFRX.US,D,20210330,000000,3.69,3.85,3.63,3.79,223029,0
+IFRX.US,D,20210331,000000,3.8,3.96,3.8,3.9,88127,0
+IFRX.US,D,20210401,000000,3.97,4.12,3.85,4.04,195931,0
+IFRX.US,D,20210405,000000,4.11,4.11,3.8,3.81,230860,0
+IFRX.US,D,20210406,000000,3.84,3.93,3.75,3.8,132107,0
+IFRX.US,D,20210407,000000,3.83,3.88,3.65,3.68,272000,0
+IFRX.US,D,20210408,000000,3.69,3.89,3.67,3.83,150679,0
+IFRX.US,D,20210409,000000,3.78,3.8,3.7,3.74,147662,0
+IFRX.US,D,20210412,000000,3.76,3.77,3.6,3.7,287852,0
+IFRX.US,D,20210413,000000,3.75,3.8119,3.6201,3.77,159105,0
+IFRX.US,D,20210414,000000,3.86,3.9,3.74,3.78,126911,0
+IFRX.US,D,20210415,000000,3.8,3.82,3.55,3.7,451619,0
+IFRX.US,D,20210416,000000,3.68,3.73,3.6,3.7,154349,0
+IFRX.US,D,20210419,000000,3.64,3.69,3.51,3.67,244744,0
+IFRX.US,D,20210420,000000,3.62,3.73,3.5377,3.66,253569,0
+IFRX.US,D,20210421,000000,3.65,3.73,3.65,3.71,142444,0
+IFRX.US,D,20210422,000000,3.74,3.75,3.625,3.7,137786,0
+IFRX.US,D,20210423,000000,3.68,3.785,3.68,3.75,95206,0
+IFRX.US,D,20210426,000000,3.79,3.8997,3.7104,3.82,503282,0
+IFRX.US,D,20210427,000000,3.83,4.01,3.79,3.94,300260,0
+IFRX.US,D,20210428,000000,3.95,3.98,3.87,3.94,118898,0
+IFRX.US,D,20210429,000000,3.96,3.96,3.74,3.74,101796,0
+IFRX.US,D,20210430,000000,3.74,3.86,3.7,3.8,97880,0
+IFRX.US,D,20210503,000000,3.83,3.84,3.68,3.7,57923,0
+IFRX.US,D,20210504,000000,3.69,3.73,3.45,3.48,301686,0
+IFRX.US,D,20210505,000000,3.56,3.7,3.5,3.52,174943,0
+IFRX.US,D,20210506,000000,3.49,3.57,3.3,3.39,325543,0
+IFRX.US,D,20210507,000000,3.42,3.64,3.4,3.62,138751,0
+IFRX.US,D,20210510,000000,3.65,3.65,3.36,3.41,133605,0
+IFRX.US,D,20210511,000000,3.3,3.5,3.24,3.47,868341,0
+IFRX.US,D,20210512,000000,3.36,3.4299,2.84,2.85,1786279,0
+IFRX.US,D,20210513,000000,2.91,2.9482,2.66,2.72,539678,0
+IFRX.US,D,20210514,000000,2.85,2.9,2.74,2.79,246607,0
+IFRX.US,D,20210517,000000,2.82,2.89,2.72,2.75,278641,0
+IFRX.US,D,20210518,000000,2.8,2.85,2.7,2.73,564840,0
+IFRX.US,D,20210519,000000,2.74,2.84,2.7,2.84,204062,0
+IFRX.US,D,20210520,000000,2.83,2.99,2.815,2.93,311423,0
+IFRX.US,D,20210521,000000,2.96,2.9998,2.86,2.95,232535,0
+IFRX.US,D,20210524,000000,2.99,3.01,2.91,2.92,89103,0
+IFRX.US,D,20210525,000000,2.95,2.95,2.83,2.88,112373,0
+IFRX.US,D,20210526,000000,2.88,2.98,2.85,2.97,120632,0
+IFRX.US,D,20210527,000000,2.95,3.14,2.93,3.14,287491,0
+IFRX.US,D,20210528,000000,3.14,3.15,2.98,3.05,353159,0
+IFRX.US,D,20210601,000000,3.1,3.13,2.95,2.96,335619,0
+IFRX.US,D,20210602,000000,2.96,3,2.9,2.93,150231,0
+IFRX.US,D,20210603,000000,2.9,2.9226,2.86,2.92,145414,0
+IFRX.US,D,20210604,000000,2.92,3.15,2.92,3.13,295572,0
+IFRX.US,D,20210607,000000,3.17,3.17,3.02,3.13,140074,0
+IFRX.US,D,20210608,000000,3.235,3.24,2.99,3.02,433600,0
+IFRX.US,D,20210609,000000,3.01,3.23,3.01,3.16,237600,0
+IFRX.US,D,20210610,000000,3.15,3.23,3.081,3.15,466832,0
+IFRX.US,D,20210611,000000,3.15,3.21,3.04,3.07,216540,0
+IFRX.US,D,20210614,000000,3.08,3.205,3.08,3.19,235611,0
+IFRX.US,D,20210615,000000,3.21,3.24,3.07,3.13,219928,0
+IFRX.US,D,20210616,000000,3.12,3.18,3.04,3.17,163183,0
+IFRX.US,D,20210617,000000,3.12,3.3,3.07,3.19,312170,0
+IFRX.US,D,20210618,000000,3.14,3.26,3.11,3.21,428816,0
+IFRX.US,D,20210621,000000,3.2232,3.33,3.04,3.14,161002,0
+IFRX.US,D,20210622,000000,3.09,3.09,2.98,3,215585,0
+IFRX.US,D,20210623,000000,3.05,3.05,2.77,3,421192,0
+IFRX.US,D,20210624,000000,3.04,3.04,2.9,2.98,184602,0
+IFRX.US,D,20210625,000000,2.98,3.1,2.98,3.07,162474,0
+IFRX.US,D,20210628,000000,3.07,3.08,3,3.05,92068,0
+IFRX.US,D,20210629,000000,3.1,3.1,2.94,2.97,113207,0
+IFRX.US,D,20210630,000000,2.94,3.02,2.9,2.97,79076,0
+IFRX.US,D,20210701,000000,2.97,3.05,2.92,3.03,127780,0
+IFRX.US,D,20210702,000000,3.04,3.04,2.935,2.99,70537,0
+IFRX.US,D,20210706,000000,2.99,3.02,2.93,2.97,58133,0
+IFRX.US,D,20210707,000000,2.95,3.02,2.84,2.85,179490,0
+IFRX.US,D,20210708,000000,2.8,2.883,2.75,2.8,106221,0
+IFRX.US,D,20210709,000000,2.8,2.8699,2.8,2.8,100071,0
+IFRX.US,D,20210712,000000,2.83,2.86,2.76,2.81,65685,0
+IFRX.US,D,20210713,000000,2.79,2.84,2.76,2.78,63665,0
+IFRX.US,D,20210714,000000,2.8,2.8,2.55,2.58,316258,0
+IFRX.US,D,20210715,000000,2.58,2.74,2.5409,2.57,90061,0
+IFRX.US,D,20210716,000000,2.58,2.66,2.54,2.61,89960,0
+IFRX.US,D,20210719,000000,2.63,2.66,2.42,2.66,287326,0
+IFRX.US,D,20210720,000000,2.7,2.73,2.58,2.67,117950,0
+IFRX.US,D,20210721,000000,2.66,2.73,2.61,2.65,148061,0
+IFRX.US,D,20210722,000000,2.63,2.67,2.56,2.65,109406,0
+IFRX.US,D,20210723,000000,2.64,2.68,2.52,2.68,189261,0
+IFRX.US,D,20210726,000000,2.67,2.67,2.57,2.6,130611,0
+IFRX.US,D,20210727,000000,2.6,2.6,2.45,2.48,137791,0
+IFRX.US,D,20210728,000000,2.48,2.57,2.36,2.57,80100,0
+IFRX.US,D,20210729,000000,2.56,2.6582,2.5,2.59,78268,0
+IFRX.US,D,20210730,000000,2.61,2.61,2.54,2.6,74373,0
+IFRX.US,D,20210802,000000,2.6,2.72,2.56,2.64,92505,0
+IFRX.US,D,20210803,000000,2.63,2.6853,2.5,2.53,99307,0
+IFRX.US,D,20210804,000000,2.5,2.555,2.45,2.5,48311,0
+IFRX.US,D,20210805,000000,2.48,2.6792,2.46,2.58,119829,0
+IFRX.US,D,20210806,000000,2.56,2.6941,2.55,2.62,103371,0
+IFRX.US,D,20210809,000000,2.59,2.66,2.42,2.64,161324,0
+IFRX.US,D,20210810,000000,2.6,2.7,2.54,2.56,235851,0
+IFRX.US,D,20210811,000000,2.54,2.55,2.45,2.48,151974,0
+IFRX.US,D,20210812,000000,2.5,2.61,2.45,2.46,231052,0
+IFRX.US,D,20210813,000000,2.46,2.535,2.376,2.41,139213,0
+IFRX.US,D,20210816,000000,2.44,2.49,2.33,2.38,200254,0
+IFRX.US,D,20210817,000000,2.35,2.3999,2.28,2.35,147455,0
+IFRX.US,D,20210818,000000,2.38,2.39,2.3,2.31,120145,0
+IFRX.US,D,20210819,000000,2.3,2.33,2.25,2.25,118223,0
+IFRX.US,D,20210820,000000,2.25,2.3499,2.23,2.3,117023,0
+IFRX.US,D,20210823,000000,2.32,2.42,2.28,2.3,222403,0
+IFRX.US,D,20210824,000000,2.33,2.409,2.31,2.34,140404,0
+IFRX.US,D,20210825,000000,2.32,2.47,2.32,2.4,137895,0
+IFRX.US,D,20210826,000000,2.42,2.55,2.4127,2.5,187880,0
+IFRX.US,D,20210827,000000,2.53,2.58,2.49,2.56,96911,0
+IFRX.US,D,20210830,000000,2.57,2.57,2.48,2.5,62610,0
+IFRX.US,D,20210831,000000,2.53,2.6108,2.53,2.57,232809,0
+IFRX.US,D,20210901,000000,2.55,2.65,2.55,2.61,115470,0
+IFRX.US,D,20210902,000000,2.5993,2.66,2.59,2.6,82379,0
+IFRX.US,D,20210903,000000,2.62,2.69,2.54,2.59,132370,0
+IFRX.US,D,20210907,000000,2.9,2.99,2.7809,2.91,3453680,0
+IFRX.US,D,20210908,000000,3.1,3.2,2.91,2.98,2799299,0
+IFRX.US,D,20210909,000000,2.96,3.15,2.82,2.99,528930,0
+IFRX.US,D,20210910,000000,3.03,3.13,2.885,2.95,308638,0
+IFRX.US,D,20210913,000000,2.94,3.02,2.84,2.85,207514,0
+IFRX.US,D,20210914,000000,2.83,2.84,2.66,2.72,322126,0
+IFRX.US,D,20210915,000000,2.79,2.84,2.68,2.76,133072,0
+IFRX.US,D,20210916,000000,2.76,2.76,2.63,2.67,113635,0
+IFRX.US,D,20210917,000000,2.65,2.79,2.65,2.73,244836,0
+IFRX.US,D,20210920,000000,2.67,2.7,2.6,2.65,82980,0
+IFRX.US,D,20210921,000000,2.64,2.85,2.64,2.75,508432,0
+IFRX.US,D,20210922,000000,2.78,2.8,2.71,2.74,92936,0
+IFRX.US,D,20210923,000000,2.8,2.86,2.72,2.75,187011,0
+IFRX.US,D,20210924,000000,2.74,2.75,2.61,2.66,74021,0
+IFRX.US,D,20210927,000000,2.65,2.81,2.6,2.73,118351,0
+IFRX.US,D,20210928,000000,2.7,2.7,2.56,2.65,132897,0
+IFRX.US,D,20210929,000000,2.69,2.72,2.56,2.58,113604,0
+IFRX.US,D,20210930,000000,2.57,2.62,2.55,2.59,68559,0
+IFRX.US,D,20211001,000000,2.58,2.61,2.5,2.56,66323,0
+IFRX.US,D,20211004,000000,2.54,2.56,2.4,2.45,139256,0
+IFRX.US,D,20211005,000000,2.46,2.5,2.345,2.46,247885,0
+IFRX.US,D,20211006,000000,2.42,2.43,2.31,2.35,241658,0
+IFRX.US,D,20211007,000000,2.34,2.41,2.32,2.37,135927,0
+IFRX.US,D,20211008,000000,2.54,2.69,2.39,2.69,2850545,0
+IFRX.US,D,20211011,000000,2.73,2.85,2.46,2.53,560170,0
+IFRX.US,D,20211012,000000,2.64,2.64,2.37,2.4,669799,0
+IFRX.US,D,20211013,000000,2.42,2.52,2.4,2.49,277984,0
+IFRX.US,D,20211014,000000,2.53,2.53,2.41,2.53,139464,0
+IFRX.US,D,20211015,000000,2.48,2.5132,2.442,2.47,95026,0
+IFRX.US,D,20211018,000000,2.49,2.51,2.37,2.42,217624,0
+IFRX.US,D,20211019,000000,2.81,2.8599,2.6,2.77,16550451,0
+IFRX.US,D,20211020,000000,2.71,2.78,2.62,2.76,874115,0
+IFRX.US,D,20211021,000000,2.76,2.8,2.57,2.78,915865,0
+IFRX.US,D,20211022,000000,2.75,2.97,2.7,2.95,995478,0
+IFRX.US,D,20211025,000000,2.96,3.0299,2.83,2.84,625344,0
+IFRX.US,D,20211026,000000,2.84,3,2.76,2.86,245878,0
+IFRX.US,D,20211027,000000,2.91,3,2.78,2.86,1894378,0
+IFRX.US,D,20211028,000000,4.24,5.24,3.64,4.06,121135167,0
+IFRX.US,D,20211029,000000,3.73,4.45,3.65,4.24,7003157,0
+IFRX.US,D,20211101,000000,4.14,4.79,4.11,4.74,4342693,0
+IFRX.US,D,20211102,000000,4.71,5.03,4.5101,4.99,3262259,0
+IFRX.US,D,20211103,000000,4.9,5.019,4.6631,4.88,1224916,0
+IFRX.US,D,20211104,000000,4.88,4.92,4.54,4.69,1263764,0
+IFRX.US,D,20211105,000000,4.255,4.81,4.13,4.65,1462907,0
+IFRX.US,D,20211108,000000,4.5,4.73,4.35,4.66,957044,0
+IFRX.US,D,20211109,000000,4.63,5,4.53,4.92,1028708,0
+IFRX.US,D,20211110,000000,4.83,5.15,4.55,4.67,1459967,0
+IFRX.US,D,20211111,000000,4.69,4.99,4.69,4.91,744277,0
+IFRX.US,D,20211112,000000,4.93,5.65,4.7535,5.58,2963139,0
+IFRX.US,D,20211115,000000,5.47,5.6856,4.84,4.9,1686909,0
+IFRX.US,D,20211116,000000,4.85,5.06,4.69,4.86,1234932,0
+IFRX.US,D,20211117,000000,4.78,5.28,4.78,5.22,1123228,0
+IFRX.US,D,20211118,000000,5.16,5.27,4.694,4.74,901342,0
+IFRX.US,D,20211119,000000,4.84,4.98,4.75,4.76,418695,0
+IFRX.US,D,20211122,000000,4.75,4.785,4.25,4.62,1138157,0
+IFRX.US,D,20211123,000000,4.41,4.79,4.3365,4.66,1274361,0
+IFRX.US,D,20211124,000000,4.54,5.03,4.46,5.02,838041,0
+IFRX.US,D,20211126,000000,5.31,5.57,4.93,5.08,1326797,0
+IFRX.US,D,20211129,000000,5.27,5.4,4.89,4.95,958019,0
+IFRX.US,D,20211130,000000,4.95,5.13,4.7722,5.01,576806,0
+IFRX.US,D,20211201,000000,5.12,5.12,4.61,4.65,598116,0
+IFRX.US,D,20211202,000000,4.66,4.83,4.57,4.83,330398,0
+IFRX.US,D,20211203,000000,4.83,4.83,3.87,4.11,1483191,0
+IFRX.US,D,20211206,000000,4.03,4.33,3.87,4.26,485788,0
+IFRX.US,D,20211207,000000,4.32,4.6,4.31,4.56,342275,0
+IFRX.US,D,20211208,000000,4.57,4.66,4.45,4.6,144524,0
+IFRX.US,D,20211209,000000,4.55,4.57,4.31,4.37,278966,0
+IFRX.US,D,20211210,000000,4.4,4.425,4.12,4.23,255765,0
+IFRX.US,D,20211213,000000,4.19,4.31,4.13,4.29,133284,0
+IFRX.US,D,20211214,000000,4.13,4.1842,3.93,3.99,311970,0
+IFRX.US,D,20211215,000000,3.9,4.13,3.68,4.13,480368,0
+IFRX.US,D,20211216,000000,4.08,4.085,3.9163,4.07,278251,0
+IFRX.US,D,20211217,000000,4.01,4.28,3.91,4.26,286133,0
+IFRX.US,D,20211220,000000,4.15,4.37,4.0993,4.36,239500,0
+IFRX.US,D,20211221,000000,4.39,4.58,4.25,4.54,236546,0
+IFRX.US,D,20211222,000000,4.51,4.58,4.39,4.56,103684,0
+IFRX.US,D,20211223,000000,4.5,4.68,4.41,4.65,204878,0
+IFRX.US,D,20211227,000000,4.65,4.65,4.4,4.57,221998,0
+IFRX.US,D,20211228,000000,4.53,4.54,4.41,4.45,217258,0
+IFRX.US,D,20211229,000000,4.36,4.46,3.9008,4.3,178062,0
+IFRX.US,D,20211230,000000,4.3,4.5,4.25,4.42,140258,0
+IFRX.US,D,20211231,000000,4.43,4.76,4.43,4.76,325879,0
+IFRX.US,D,20220103,000000,4.8,4.8,4.47,4.48,243829,0
+IFRX.US,D,20220104,000000,4.45,4.5,4.2332,4.36,140107,0
+IFRX.US,D,20220105,000000,4.5,4.99,4.2,4.23,420649,0
+IFRX.US,D,20220106,000000,4.2,4.28,4.05,4.18,219643,0
+IFRX.US,D,20220107,000000,4.24,4.24,3.86,3.88,283319,0
+IFRX.US,D,20220110,000000,4.09,4.29,3.88,4.27,368585,0
+IFRX.US,D,20220111,000000,4.3,4.35,4.1,4.27,254613,0
+IFRX.US,D,20220112,000000,4.32,4.39,4.11,4.13,112814,0
+IFRX.US,D,20220113,000000,4.17,4.27,4.02,4.09,140146,0
+IFRX.US,D,20220114,000000,3.94,4.29,3.94,4.25,184334,0
+IFRX.US,D,20220118,000000,4.18,4.5,4.18,4.33,254987,0
+IFRX.US,D,20220119,000000,4.36,4.36,4,4.04,211669,0
+IFRX.US,D,20220120,000000,4.06,4.06,3.8,3.81,226117,0
+IFRX.US,D,20220121,000000,3.64,3.67,3.48,3.52,258890,0
+IFRX.US,D,20220124,000000,3.23,3.44,3.05,3.43,457078,0
+IFRX.US,D,20220125,000000,3.34,3.53,3.29,3.45,214660,0
+IFRX.US,D,20220126,000000,3.54,3.68,3.33,3.41,192359,0
+IFRX.US,D,20220127,000000,3.45,3.6484,3.3701,3.48,184485,0
+IFRX.US,D,20220128,000000,3.48,3.585,3.38,3.52,85493,0
+IFRX.US,D,20220131,000000,3.47,3.64,3.47,3.57,152730,0
+IFRX.US,D,20220201,000000,3.61,3.73,3.48,3.68,62352,0
+IFRX.US,D,20220202,000000,3.64,3.71,3.45,3.47,112939,0
+IFRX.US,D,20220203,000000,3.43,3.58,3.29,3.33,111604,0
+IFRX.US,D,20220204,000000,3.29,3.62,3.29,3.55,152431,0
+IFRX.US,D,20220207,000000,3.54,3.74,3.5,3.63,127709,0
+IFRX.US,D,20220208,000000,3.74,3.74,3.46,3.56,175611,0
+IFRX.US,D,20220209,000000,3.63,3.77,3.55,3.72,196439,0
+IFRX.US,D,20220210,000000,3.61,3.81,3.49,3.5,177840,0
+IFRX.US,D,20220211,000000,3.5,3.6,3.32,3.34,112078,0
+IFRX.US,D,20220214,000000,3.21,3.3,3.08,3.17,222638,0
+IFRX.US,D,20220215,000000,3.25,3.48,3.25,3.45,107972,0
+IFRX.US,D,20220216,000000,3.48,3.49,3.22,3.31,199962,0
+IFRX.US,D,20220217,000000,3.25,3.4,3.15,3.23,176765,0
+IFRX.US,D,20220218,000000,3.24,3.26,3.06,3.12,107939,0
+IFRX.US,D,20220222,000000,3.05,3.1,2.94,3,147206,0
+IFRX.US,D,20220223,000000,2.97,3,2.78,2.8,135647,0
+IFRX.US,D,20220224,000000,2.55,3.11,2.5,3.11,161952,0
+IFRX.US,D,20220225,000000,3.15,3.15,2.86,3.01,127966,0
+IFRX.US,D,20220228,000000,2.79,2.88,2.51,2.66,556340,0
+IFRX.US,D,20220301,000000,2.62,2.73,2.39,2.4,247950,0
+IFRX.US,D,20220302,000000,2.39,2.55,2.34,2.35,294196,0
+IFRX.US,D,20220303,000000,2.39,2.4999,2.25,2.29,179997,0
+IFRX.US,D,20220304,000000,2.29,2.4,2.11,2.11,237698,0
+IFRX.US,D,20220307,000000,2.39,2.4,2.12,2.2,213264,0
+IFRX.US,D,20220308,000000,2.2,2.3,2.15,2.21,445629,0
+IFRX.US,D,20220309,000000,2.33,2.42,2.15,2.24,431790,0
+IFRX.US,D,20220310,000000,2.24,2.33,2.15,2.2,257550,0
+IFRX.US,D,20220311,000000,2.18,2.33,1.95,1.95,563049,0
+IFRX.US,D,20220314,000000,1.98,2.14,1.98,2.13,192185,0
+IFRX.US,D,20220315,000000,2.1,2.115,1.99,2.09,94152,0
+IFRX.US,D,20220316,000000,2.17,2.2199,2.05,2.18,152379,0
+IFRX.US,D,20220317,000000,2.23,2.6,2.23,2.46,1128862,0
+IFRX.US,D,20220318,000000,2.41,2.56,2.19,2.19,634957,0
+IFRX.US,D,20220321,000000,2.37,2.42,2.16,2.25,435918,0
+IFRX.US,D,20220322,000000,2.34,2.49,2.18,2.39,334144,0
+IFRX.US,D,20220323,000000,2.46,2.46,2.29,2.34,198837,0
+IFRX.US,D,20220324,000000,2.43,2.49,2.34,2.47,275077,0
+IFRX.US,D,20220325,000000,2.5,2.6,2.43,2.51,208687,0
+IFRX.US,D,20220328,000000,2.52,2.61,2.25,2.34,297200,0
+IFRX.US,D,20220329,000000,2.34,2.48,2.25,2.31,222855,0
+IFRX.US,D,20220330,000000,2.29,2.39,2.25,2.39,155029,0
+IFRX.US,D,20220331,000000,1.9,2.25,1.79,1.83,1547850,0
+IFRX.US,D,20220401,000000,1.96,2.04,1.79,1.9,589390,0
+IFRX.US,D,20220404,000000,1.9,1.9072,1.77,1.79,555407,0
+IFRX.US,D,20220405,000000,1.78,1.8498,1.73,1.77,200975,0
+IFRX.US,D,20220406,000000,1.73,1.79,1.66,1.77,301659,0
+IFRX.US,D,20220407,000000,1.75,1.82,1.65,1.79,151862,0
+IFRX.US,D,20220408,000000,1.75,1.805,1.72,1.75,131909,0
+IFRX.US,D,20220411,000000,1.73,1.735,1.57,1.67,147435,0
+IFRX.US,D,20220412,000000,1.7,1.7517,1.63,1.66,140110,0
+IFRX.US,D,20220413,000000,1.86,1.875,1.66,1.86,269502,0
+IFRX.US,D,20220414,000000,1.83,1.88,1.756,1.8,145206,0
+IFRX.US,D,20220418,000000,1.8,1.8,1.69,1.73,163865,0
+IFRX.US,D,20220419,000000,1.73,1.78,1.69,1.77,214602,0
+IFRX.US,D,20220420,000000,1.75,1.8333,1.75,1.82,93535,0
+IFRX.US,D,20220421,000000,1.86,1.86,1.75,1.78,164297,0
+IFRX.US,D,20220422,000000,1.78,1.83,1.75,1.77,139460,0
+IFRX.US,D,20220425,000000,1.72,1.81,1.66,1.78,90595,0
+IFRX.US,D,20220426,000000,1.77,1.778,1.7,1.73,87152,0
+IFRX.US,D,20220427,000000,1.73,1.79,1.67,1.69,132248,0
+IFRX.US,D,20220428,000000,1.69,1.72,1.57,1.64,330771,0
+IFRX.US,D,20220429,000000,1.66,1.7299,1.65,1.69,62723,0
+IFRX.US,D,20220502,000000,1.68,1.68,1.575,1.65,135600,0
+IFRX.US,D,20220503,000000,1.66,1.7,1.61,1.66,71155,0
+IFRX.US,D,20220504,000000,1.64,1.69,1.56,1.68,114977,0
+IFRX.US,D,20220505,000000,1.64,1.75,1.61,1.69,97359,0
+IFRX.US,D,20220506,000000,1.65,1.65,1.55,1.6,49676,0
+IFRX.US,D,20220509,000000,1.61,1.61,1.4563,1.49,186180,0
+IFRX.US,D,20220510,000000,1.5,1.54,1.38,1.49,117697,0
+IFRX.US,D,20220511,000000,1.44,1.48,1.36,1.37,119039,0
+IFRX.US,D,20220512,000000,1.36,1.5998,1.31,1.46,261551,0
+IFRX.US,D,20220513,000000,1.59,1.6,1.39,1.46,126837,0
+IFRX.US,D,20220516,000000,1.45,1.47,1.35,1.39,124040,0
+IFRX.US,D,20220517,000000,1.41,1.5,1.38,1.48,81672,0
+IFRX.US,D,20220518,000000,1.44,1.49,1.4,1.44,29041,0
+IFRX.US,D,20220519,000000,1.44,1.53,1.44,1.5,51016,0
+IFRX.US,D,20220520,000000,1.49,1.5,1.4,1.44,53317,0
+IFRX.US,D,20220523,000000,1.44,1.44,1.36,1.41,61392,0
+IFRX.US,D,20220524,000000,1.37,1.3866,1.3,1.31,91905,0
+IFRX.US,D,20220525,000000,1.29,1.4388,1.29,1.4,61574,0
+IFRX.US,D,20220526,000000,1.38,1.43,1.33,1.34,105533,0
+IFRX.US,D,20220527,000000,1.37,1.48,1.37,1.47,118178,0
+IFRX.US,D,20220531,000000,1.5,1.63,1.5,1.59,117311,0
+IFRX.US,D,20220601,000000,1.57,1.62,1.41,1.49,59251,0
+IFRX.US,D,20220602,000000,1.44,1.59,1.44,1.57,40736,0
+IFRX.US,D,20220603,000000,1.52,1.52,1.43,1.47,28774,0
+IFRX.US,D,20220606,000000,1.47,1.5,1.38,1.38,30310,0
+IFRX.US,D,20220607,000000,1.38,1.5,1.38,1.46,23372,0
+IFRX.US,D,20220608,000000,1.45,1.5,1.41,1.43,29675,0
+IFRX.US,D,20220609,000000,1.44,1.52,1.42,1.52,33061,0
+IFRX.US,D,20220610,000000,1.49,1.49,1.4,1.4,35458,0
+IFRX.US,D,20220613,000000,1.4,1.41,1.26,1.285,122856,0
+IFRX.US,D,20220614,000000,1.32,1.34,1.11,1.15,107045,0
+IFRX.US,D,20220615,000000,1.13,1.3,1.13,1.27,78852,0
+IFRX.US,D,20220616,000000,1.22,1.3,1.15,1.25,96586,0
+IFRX.US,D,20220617,000000,1.26,1.31,1.12,1.21,144337,0
+IFRX.US,D,20220621,000000,1.22,1.25,1.19,1.2,92596,0
+IFRX.US,D,20220622,000000,1.2,1.29,1.16,1.21,75363,0
+IFRX.US,D,20220623,000000,1.25,1.25,1.14,1.18,136630,0
+IFRX.US,D,20220624,000000,1.18,1.32,0.7762,0.781,767605,0
+IFRX.US,D,20220627,000000,0.9896,1.14,0.9405,1.08,2168769,0
+IFRX.US,D,20220628,000000,1.25,1.55,1.14,1.52,5935896,0
+IFRX.US,D,20220629,000000,1.44,1.55,1.36,1.41,1170438,0
+IFRX.US,D,20220630,000000,1.36,1.45,1.35,1.45,454652,0
+IFRX.US,D,20220701,000000,1.45,1.5,1.34,1.44,171638,0
+IFRX.US,D,20220705,000000,1.46,1.46,1.32,1.42,123273,0
+IFRX.US,D,20220706,000000,1.46,1.69,1.43,1.53,4697463,0
+IFRX.US,D,20220707,000000,1.51,1.65,1.44,1.56,409659,0
+IFRX.US,D,20220708,000000,1.53,1.55,1.46,1.54,241982,0
+IFRX.US,D,20220711,000000,1.43,1.54,1.41,1.46,156773,0
+IFRX.US,D,20220712,000000,1.4,1.41,1.31,1.41,137636,0
+IFRX.US,D,20220713,000000,1.4,1.4099,1.36,1.4,47006,0
+IFRX.US,D,20220714,000000,1.38,1.42,1.32,1.42,239685,0
+IFRX.US,D,20220715,000000,1.4,1.4,1.32,1.35,81602,0
+IFRX.US,D,20220718,000000,1.31,1.34,1.2375,1.32,166691,0
+IFRX.US,D,20220719,000000,1.32,1.4,1.22,1.36,65136,0
+IFRX.US,D,20220720,000000,1.35,1.4584,1.35,1.45,59384,0
+IFRX.US,D,20220721,000000,1.43,1.4342,1.38,1.4,45177,0
+IFRX.US,D,20220722,000000,1.37,1.4,1.32,1.35,46490,0
+IFRX.US,D,20220725,000000,1.42,1.44,1.37,1.39,123332,0
+IFRX.US,D,20220726,000000,1.48,2.14,1.48,1.92,8617363,0
+IFRX.US,D,20220727,000000,1.8,2.11,1.7823,2.07,1620562,0
+IFRX.US,D,20220728,000000,2.13,2.33,2.0407,2.33,1135408,0
+IFRX.US,D,20220729,000000,2.25,2.9,2.21,2.74,1311936,0
+IFRX.US,D,20220801,000000,2.9,2.91,2.35,2.53,966536,0
+IFRX.US,D,20220802,000000,2.38,2.74,2.3,2.65,345535,0
+IFRX.US,D,20220803,000000,2.7,2.84,2.58,2.79,301654,0
+IFRX.US,D,20220804,000000,2.82,3.1,2.82,3.07,557132,0
+IFRX.US,D,20220805,000000,2.94,2.95,2.75,2.91,302085,0
+IFRX.US,D,20220808,000000,3.08,3.15,2.98,3.11,387170,0
+IFRX.US,D,20220809,000000,3.06,3.13,2.9,3.04,160571,0
+IFRX.US,D,20220810,000000,3.06,3.18,2.9591,3.14,219212,0
+IFRX.US,D,20220811,000000,3.17,3.17,2.94,3.04,208171,0
+IFRX.US,D,20220812,000000,3.04,3.07,2.9,2.99,140923,0
+IFRX.US,D,20220815,000000,2.98,3.05,2.26,2.71,713696,0
+IFRX.US,D,20220816,000000,2.66,2.81,2.65,2.68,203518,0
+IFRX.US,D,20220817,000000,2.62,2.65,2.52,2.6,259580,0
+IFRX.US,D,20220818,000000,2.59,2.62,2.5,2.55,108960,0
+IFRX.US,D,20220819,000000,2.55,2.56,2.45,2.5,106282,0
+IFRX.US,D,20220822,000000,2.45,2.49,2.31,2.31,180309,0
+IFRX.US,D,20220823,000000,2.28,2.38,2.28,2.3,119418,0
+IFRX.US,D,20220824,000000,2.31,2.37,2.2456,2.33,126565,0
+IFRX.US,D,20220825,000000,2.33,2.45,2.21,2.22,106330,0
+IFRX.US,D,20220826,000000,2.24,2.35,2.21,2.27,68678,0
+IFRX.US,D,20220829,000000,2.22,2.57,2.145,2.38,241395,0
+IFRX.US,D,20220830,000000,2.37,2.53,2.23,2.26,108827,0
+IFRX.US,D,20220831,000000,2.26,2.32,2.19,2.21,46817,0
+IFRX.US,D,20220901,000000,2.18,2.35,2.18,2.29,30984,0
+IFRX.US,D,20220902,000000,2.29,2.46,2.23,2.3,51762,0
+IFRX.US,D,20220906,000000,2.28,2.36,2.24,2.24,113169,0
+IFRX.US,D,20220907,000000,2.23,2.37,2.23,2.33,41865,0
+IFRX.US,D,20220908,000000,2.45,2.68,2.4,2.68,260948,0
+IFRX.US,D,20220909,000000,2.91,2.91,2.745,2.84,351523,0
+IFRX.US,D,20220912,000000,2.85,2.86,2.7,2.76,154072,0
+IFRX.US,D,20220913,000000,2.7,2.76,2.56,2.59,87891,0
+IFRX.US,D,20220914,000000,2.58,2.8,2.57,2.68,151436,0
+IFRX.US,D,20220915,000000,2.8,2.81,2.7,2.78,141516,0
+IFRX.US,D,20220916,000000,2.79,2.8,2.6594,2.7,94782,0
+IFRX.US,D,20220919,000000,2.68,2.71,2.31,2.39,274403,0
+IFRX.US,D,20220920,000000,2.38,2.38,2.23,2.32,75546,0
+IFRX.US,D,20220921,000000,2.3,2.3,2.18,2.22,85824,0
+IFRX.US,D,20220922,000000,2.23,2.25,2.11,2.19,64977,0
+IFRX.US,D,20220923,000000,2.15,2.1666,2.08,2.12,107047,0
+IFRX.US,D,20220926,000000,2.1,2.26,2.1,2.2,118792,0
+IFRX.US,D,20220927,000000,2.23,2.36,2.17,2.32,53998,0
+IFRX.US,D,20220928,000000,2.36,2.49,2.25,2.49,100334,0
+IFRX.US,D,20220929,000000,2.59,2.71,2.48,2.6,325417,0
+IFRX.US,D,20220930,000000,2.6,2.7,2.51,2.64,101256,0
+IFRX.US,D,20221003,000000,2.64,2.79,2.29,2.71,43294,0
+IFRX.US,D,20221004,000000,2.7,2.77,2.55,2.67,99778,0
+IFRX.US,D,20221005,000000,2.62,2.62,2.53,2.57,45984,0
+IFRX.US,D,20221006,000000,2.59,2.71,2.56,2.64,51777,0
+IFRX.US,D,20221007,000000,2.65,2.69,2.46,2.54,70354,0
+IFRX.US,D,20221010,000000,2.55,2.61,2.42,2.55,61841,0
+IFRX.US,D,20221011,000000,2.53,2.66,2.24,2.57,158160,0
+IFRX.US,D,20221012,000000,2.6,2.6,2.475,2.53,50249,0
+IFRX.US,D,20221013,000000,2.42,2.59,2.26,2.32,183533,0
+IFRX.US,D,20221014,000000,2.4,2.5,2.36,2.39,33096,0
+IFRX.US,D,20221017,000000,2.39,2.53,2.36,2.47,52840,0
+IFRX.US,D,20221018,000000,2.56,2.77,2.43,2.62,85613,0
+IFRX.US,D,20221019,000000,2.55,2.55,2.34,2.4,56055,0
+IFRX.US,D,20221020,000000,2.35,2.54,2.35,2.45,25839,0
+IFRX.US,D,20221021,000000,2.44,2.54,2.42,2.53,54661,0
+IFRX.US,D,20221024,000000,2.57,2.6385,2.41,2.45,58476,0
+IFRX.US,D,20221025,000000,2.51,2.59,2.43,2.54,25317,0
+IFRX.US,D,20221026,000000,2.7,2.75,2.61,2.67,74924,0
+IFRX.US,D,20221027,000000,2.7,2.7,2.4,2.4,136385,0
+IFRX.US,D,20221028,000000,2.41,2.649,2.41,2.62,45516,0
+IFRX.US,D,20221031,000000,2.57,2.6356,2.47,2.6,27680,0
+IFRX.US,D,20221101,000000,2.5553,2.62,2.51,2.59,9972,0
+IFRX.US,D,20221102,000000,2.53,2.74,2.53,2.63,65236,0
+IFRX.US,D,20221103,000000,2.61,2.7099,2.5196,2.62,13512,0
+IFRX.US,D,20221104,000000,2.6,2.695,2.45,2.51,50451,0
+IFRX.US,D,20221107,000000,2.5628,2.73,2.55,2.69,41384,0
+IFRX.US,D,20221108,000000,2.7,2.74,2.61,2.73,114309,0
+IFRX.US,D,20221109,000000,2.61,2.72,2.59,2.68,74634,0
+IFRX.US,D,20221110,000000,2.7,2.74,2.51,2.57,157641,0
+IFRX.US,D,20221111,000000,2.69,2.77,2.6545,2.68,173641,0
+IFRX.US,D,20221114,000000,2.68,2.68,2.41,2.45,191871,0
+IFRX.US,D,20221115,000000,2.57,2.61,2.48,2.57,69145,0
+IFRX.US,D,20221116,000000,2.66,2.66,2.49,2.52,50363,0
+IFRX.US,D,20221117,000000,2.59,2.59,2.35,2.44,84808,0
+IFRX.US,D,20221118,000000,2.43,2.6142,2.39,2.55,74668,0
+IFRX.US,D,20221121,000000,2.59,2.6,2.37,2.44,108955,0
+IFRX.US,D,20221122,000000,2.42,2.4962,2.24,2.35,41364,0
+IFRX.US,D,20221123,000000,2.31,2.422,2.31,2.38,34135,0
+IFRX.US,D,20221125,000000,2.34,2.5,2.32,2.5,51159,0
+IFRX.US,D,20221128,000000,2.44,2.64,2.43,2.58,127260,0
+IFRX.US,D,20221129,000000,2.64,2.64,2.46,2.59,24086,0
+IFRX.US,D,20221130,000000,2.63,2.63,2.49,2.6,26568,0
+IFRX.US,D,20221201,000000,2.61,2.75,2.55,2.69,92896,0
+IFRX.US,D,20221202,000000,2.6505,2.66,2.53,2.59,35122,0
+IFRX.US,D,20221205,000000,2.56,2.59,2.45,2.5,34210,0
+IFRX.US,D,20221206,000000,2.5,2.6685,2.28,2.375,97545,0
+IFRX.US,D,20221207,000000,2.46,2.53,2.37,2.385,41292,0
+IFRX.US,D,20221208,000000,2.35,2.41,2.3,2.35,38219,0
+IFRX.US,D,20221209,000000,2.32,2.55,2.31,2.31,45466,0
+IFRX.US,D,20221212,000000,2.27,2.42,2.19,2.3,29847,0
+IFRX.US,D,20221213,000000,2.3,2.419,2,2.245,170673,0
+IFRX.US,D,20221214,000000,2.4,2.42,2.19,2.19,88033,0
+IFRX.US,D,20221215,000000,2.2448,2.3998,2.16,2.23,45135,0
+IFRX.US,D,20221216,000000,2.34,2.34,2.15,2.15,61180,0
+IFRX.US,D,20221219,000000,2.03,2.25,2.01,2.12,74218,0
+IFRX.US,D,20221220,000000,2.39,2.39,2.05,2.11,31047,0
+IFRX.US,D,20221221,000000,2.34,2.74,2.21,2.7,1160139,0
+IFRX.US,D,20221222,000000,2.6,3.02,2.6,2.97,363884,0
+IFRX.US,D,20221223,000000,2.97,3.27,2.97,3.25,280966,0
+IFRX.US,D,20221227,000000,3.16,3.18,2.9,3.08,317834,0
+IFRX.US,D,20221228,000000,3.1,3.125,2.93,3,121129,0
+IFRX.US,D,20221229,000000,3.03,3.03,2.8,2.85,74698,0
+IFRX.US,D,20221230,000000,2.85,3.12,2.8,3.1,192703,0
+IFRX.US,D,20230103,000000,3.13,3.28,2.94,3,182059,0
+IFRX.US,D,20230104,000000,3.04,3.19,2.94,3.1,102505,0
+IFRX.US,D,20230105,000000,3.17,3.17,2.91,2.92,109195,0
+IFRX.US,D,20230106,000000,3.01,3.01,2.77,2.81,69327,0
+IFRX.US,D,20230109,000000,2.78,2.8699,2.6232,2.64,92334,0
+IFRX.US,D,20230110,000000,2.65,2.85,2.6,2.66,45229,0
+IFRX.US,D,20230111,000000,2.62,2.78,2.57,2.67,71989,0
+IFRX.US,D,20230112,000000,2.77,2.81,2.57,2.79,79772,0
+IFRX.US,D,20230113,000000,2.8,2.8199,2.43,2.63,204504,0
+IFRX.US,D,20230117,000000,2.58,2.58,2.39,2.42,103977,0
+IFRX.US,D,20230118,000000,2.41,2.555,2.3912,2.44,61903,0
+IFRX.US,D,20230119,000000,2.49,2.58,2.3619,2.405,34939,0
+IFRX.US,D,20230120,000000,2.21,2.49,2.21,2.405,22786,0
+IFRX.US,D,20230123,000000,2.43,2.5,2.15,2.33,103577,0
+IFRX.US,D,20230124,000000,2.29,2.54,2.29,2.37,73174,0
+IFRX.US,D,20230125,000000,2.32,2.4,2.27,2.3274,40381,0
+IFRX.US,D,20230126,000000,2.31,2.44,2.16,2.16,92187,0
+IFRX.US,D,20230127,000000,2.2,2.35,2.005,2.25,167536,0
+IFRX.US,D,20230130,000000,2.21,2.35,2.1258,2.14,71911,0
+IFRX.US,D,20230131,000000,2.2,2.2799,2.12,2.17,64873,0
+IFRX.US,D,20230201,000000,2.17,2.32,2.13,2.22,58616,0
+IFRX.US,D,20230202,000000,2.19,2.26,2.155,2.2,66118,0
+IFRX.US,D,20230203,000000,2.16,2.25,2.13,2.2,43414,0
+IFRX.US,D,20230206,000000,2.2,2.2899,2.07,2.15,41251,0
+IFRX.US,D,20230207,000000,2.23,2.23,2.04,2.23,39505,0
+IFRX.US,D,20230208,000000,2.21,2.26,2.13,2.14,37505,0
+IFRX.US,D,20230209,000000,2.15,2.17,2.03,2.05,83834,0
+IFRX.US,D,20230210,000000,2.0573,2.07,2,2.01,43262,0
+IFRX.US,D,20230213,000000,2,2.13,2,2.08,43761,0
+IFRX.US,D,20230214,000000,2.0546,2.27,2.0546,2.2,80980,0
+IFRX.US,D,20230215,000000,2.27,2.3098,2.116,2.19,128430,0
+IFRX.US,D,20230216,000000,2.22,2.24,2.07,2.17,46944,0
+IFRX.US,D,20230217,000000,2.185,2.299,2.09,2.25,143811,0
+IFRX.US,D,20230221,000000,2.22,2.28,2.17,2.19,72211,0
+IFRX.US,D,20230222,000000,2.15,2.19,2.06,2.06,62805,0
+IFRX.US,D,20230223,000000,2.06,2.27,2.02,2.1,62364,0
+IFRX.US,D,20230224,000000,2.05,2.09,2.0101,2.04,27706,0
+IFRX.US,D,20230227,000000,2.09,2.09,2,2,148723,0
+IFRX.US,D,20230228,000000,2,2.01,1.87,1.935,53306,0
+IFRX.US,D,20230301,000000,1.94,2.01,1.94,1.97,48566,0
+IFRX.US,D,20230302,000000,1.97,2,1.88,1.88,26210,0
+IFRX.US,D,20230303,000000,1.95,1.95,1.74,1.82,88824,0
+IFRX.US,D,20230306,000000,1.8,1.867,1.8,1.85,32256,0
+IFRX.US,D,20230307,000000,1.86,1.99,1.855,1.89,39458,0
+IFRX.US,D,20230308,000000,1.9,1.99,1.86,1.96,45301,0
+IFRX.US,D,20230309,000000,1.92,2.01,1.9,1.99,48578,0
+IFRX.US,D,20230310,000000,1.96,2.01,1.79,1.8,80669,0
+IFRX.US,D,20230313,000000,1.76,1.87,1.695,1.845,46905,0
+IFRX.US,D,20230314,000000,1.85,1.97,1.85,1.96,24898,0
+IFRX.US,D,20230315,000000,1.89,1.9202,1.69,1.79,35253,0
+IFRX.US,D,20230316,000000,1.85,1.88,1.79,1.83,25097,0
+IFRX.US,D,20230317,000000,1.74,1.78,1.64,1.66,52254,0
+IFRX.US,D,20230320,000000,1.69,1.75,1.63,1.6682,12999,0
+IFRX.US,D,20230321,000000,1.65,1.8,1.57,1.78,39571,0
+IFRX.US,D,20230322,000000,1.88,1.98,1.73,1.97,55343,0
+IFRX.US,D,20230323,000000,1.98,2.01,1.8194,1.8631,26256,0
+IFRX.US,D,20230324,000000,1.75,1.82,1.7484,1.8,11377,0
+IFRX.US,D,20230327,000000,1.85,1.95,1.85,1.89,14998,0
+IFRX.US,D,20230328,000000,1.901,1.99,1.9,1.91,9301,0
+IFRX.US,D,20230329,000000,1.91,1.91,1.78,1.78,54360,0
+IFRX.US,D,20230330,000000,1.83,1.95,1.83,1.94,22815,0
+IFRX.US,D,20230331,000000,1.92,1.98,1.9,1.94,29681,0
+IFRX.US,D,20230403,000000,2.01,2.0623,1.99,2.05,36939,0
+IFRX.US,D,20230404,000000,2.03,3.9299,1.95,3.77,17836076,0
+IFRX.US,D,20230405,000000,5.01,7.25,4.85,6.1,95121942,0
+IFRX.US,D,20230406,000000,5.99,6.15,5.26,5.5,12107372,0
+IFRX.US,D,20230410,000000,5.94,5.96,4.86,4.95,3838136,0
+IFRX.US,D,20230411,000000,4.87,5.33,4.8261,4.98,3246799,0
+IFRX.US,D,20230412,000000,4.66,4.8,4.05,4.1,5643226,0
+IFRX.US,D,20230413,000000,4.12,4.39,3.98,4.36,2042706,0
+IFRX.US,D,20230414,000000,4.38,4.74,4.1,4.33,1708781,0
+IFRX.US,D,20230417,000000,4.35,4.43,4.05,4.22,860623,0
+IFRX.US,D,20230418,000000,4.2,4.74,4.18,4.24,1640875,0
+IFRX.US,D,20230419,000000,4.25,4.71,4.21,4.61,909597,0
+IFRX.US,D,20230420,000000,4.5,4.79,4.4,4.7,649896,0
+IFRX.US,D,20230421,000000,4.62,4.777,4.45,4.48,518046,0
+IFRX.US,D,20230424,000000,4.55,4.78,4.34,4.76,669856,0
+IFRX.US,D,20230425,000000,4.89,4.92,4.5216,4.7,537895,0
+IFRX.US,D,20230426,000000,4.7,4.7854,4.61,4.68,380494,0
+IFRX.US,D,20230427,000000,4.63,4.71,4.46,4.65,345291,0
+IFRX.US,D,20230428,000000,4.63,4.9899,4.58,4.87,406151,0
+IFRX.US,D,20230501,000000,4.91,5.2,4.8601,5.11,501866,0
+IFRX.US,D,20230502,000000,5.1,5.15,4.5803,4.67,409658,0
+IFRX.US,D,20230503,000000,4.82,4.82,4.5101,4.54,209789,0
+IFRX.US,D,20230504,000000,4.57,4.57,4.26,4.49,286546,0
+IFRX.US,D,20230505,000000,4.56,4.71,4.36,4.38,224318,0
+IFRX.US,D,20230508,000000,4.4,4.5,4.1,4.1,498672,0
+IFRX.US,D,20230509,000000,4.08,4.36,3.95,4.28,709624,0
+IFRX.US,D,20230510,000000,4.3,4.56,4.1102,4.56,482790,0
+IFRX.US,D,20230511,000000,4.57,4.93,4.35,4.9,589158,0
+IFRX.US,D,20230512,000000,4.92,5.1,4.75,5.1,430693,0
+IFRX.US,D,20230515,000000,5.15,5.2,4.83,4.84,290776,0
+IFRX.US,D,20230516,000000,4.97,5.05,4.58,4.89,391348,0
+IFRX.US,D,20230517,000000,4.9,4.92,4.75,4.75,155938,0
+IFRX.US,D,20230518,000000,4.75,4.7928,4.36,4.37,399079,0
+IFRX.US,D,20230519,000000,4.39,4.57,4.39,4.57,218159,0
+IFRX.US,D,20230522,000000,4.58,4.63,4.37,4.53,461927,0
+IFRX.US,D,20230523,000000,4.54,4.54,4.26,4.34,308260,0
+IFRX.US,D,20230524,000000,4.22,4.28,4.14,4.21,291766,0
+IFRX.US,D,20230525,000000,4.24,4.25,4.09,4.1,223918,0
+IFRX.US,D,20230526,000000,4.1,4.2,4.03,4.16,416612,0
+IFRX.US,D,20230530,000000,4.17,4.21,4.1,4.15,164663,0
+IFRX.US,D,20230531,000000,4.1,4.245,4.06,4.19,249661,0
+IFRX.US,D,20230601,000000,4.17,4.337,4.17,4.31,333070,0
+IFRX.US,D,20230602,000000,4.3,4.37,4.09,4.21,283909,0
+IFRX.US,D,20230605,000000,4.22,4.27,4.1,4.15,183196,0
+IFRX.US,D,20230606,000000,4.17,4.22,4.07,4.21,170838,0
+IFRX.US,D,20230607,000000,4.16,4.31,4.085,4.12,371522,0
+IFRX.US,D,20230608,000000,4.12,4.15,4,4.005,286740,0
+IFRX.US,D,20230609,000000,4.04,4.19,4.01,4.16,175387,0
+IFRX.US,D,20230612,000000,4.11,4.47,4.05,4.46,339103,0
+IFRX.US,D,20230613,000000,4.45,4.57,4.3082,4.57,206047,0
+IFRX.US,D,20230614,000000,4.66,4.66,4.39,4.5,239838,0
+IFRX.US,D,20230615,000000,4.46,4.61,4.28,4.45,243523,0
+IFRX.US,D,20230616,000000,4.45,4.67,4.35,4.65,253089,0
+IFRX.US,D,20230620,000000,4.65,4.65,4.39,4.5,279530,0
+IFRX.US,D,20230621,000000,4.7,4.7,4.48,4.5,326331,0
+IFRX.US,D,20230622,000000,4.49,4.55,4.4,4.52,250941,0
+IFRX.US,D,20230623,000000,4.5,4.6067,4.44,4.57,309434,0
+IFRX.US,D,20230626,000000,4.52,4.62,4.43,4.52,139449,0
+IFRX.US,D,20230627,000000,4.5,4.5,4.33,4.45,129230,0
+IFRX.US,D,20230628,000000,4.43,4.61,4.41,4.54,105901,0
+IFRX.US,D,20230629,000000,4.48,4.58,4.41,4.44,110139,0
+IFRX.US,D,20230630,000000,4.45,4.55,4.35,4.46,107802,0
+IFRX.US,D,20230703,000000,4.42,4.5,4.31,4.32,154056,0
+IFRX.US,D,20230705,000000,4.32,4.35,4.15,4.18,208618,0
+IFRX.US,D,20230706,000000,4.13,4.13,3.88,3.9,449172,0
+IFRX.US,D,20230707,000000,3.93,4.02,3.82,3.89,257796,0
+IFRX.US,D,20230710,000000,4.02,4.3,3.95,4.3,318726,0
+IFRX.US,D,20230711,000000,4.35,4.35,4.15,4.18,223344,0
+IFRX.US,D,20230712,000000,4.2,4.35,4.08,4.13,81687,0
+IFRX.US,D,20230713,000000,4.05,4.35,4.05,4.33,91428,0
+IFRX.US,D,20230714,000000,4.33,4.33,4.1,4.15,222067,0
+IFRX.US,D,20230717,000000,4.16,4.21,4.04,4.05,109827,0
+IFRX.US,D,20230718,000000,4.08,4.2,4,4.03,115960,0
+IFRX.US,D,20230719,000000,4.03,4.12,3.95,3.99,237294,0
+IFRX.US,D,20230720,000000,4.16,4.16,3.99,4.08,65774,0
+IFRX.US,D,20230721,000000,4.1,4.25,4,4.22,253223,0
+IFRX.US,D,20230724,000000,4.17,4.2,4.09,4.14,170689,0
+IFRX.US,D,20230725,000000,4.1,4.13,3.94,3.96,265666,0
+IFRX.US,D,20230726,000000,4,4.08,3.94,4.07,99384,0
+IFRX.US,D,20230727,000000,4.04,4.1,3.92,4.07,161038,0
+IFRX.US,D,20230728,000000,4.05,4.12,4.01,4.09,94531,0
+IFRX.US,D,20230731,000000,4.07,4.22,4.07,4.19,79106,0
+IFRX.US,D,20230801,000000,4.12,4.18,4.06,4.18,78312,0
+IFRX.US,D,20230802,000000,4.19,4.27,3.65,4.13,238613,0
+IFRX.US,D,20230803,000000,4.16,4.28,4.07,4.1,89408,0
+IFRX.US,D,20230804,000000,4.01,4.05,3.69,3.735,454556,0
+IFRX.US,D,20230807,000000,3.73,3.78,3.38,3.57,162069,0
+IFRX.US,D,20230808,000000,3.59,3.67,3.51,3.57,106268,0
+IFRX.US,D,20230809,000000,3.56,3.66,3.56,3.65,73766,0
+IFRX.US,D,20230810,000000,2.81,4.15,2.78,4,2206543,0
+IFRX.US,D,20230811,000000,4,4.04,3.66,3.78,267385,0
+IFRX.US,D,20230814,000000,3.79,3.82,3.44,3.65,177135,0
+IFRX.US,D,20230815,000000,3.54,3.62,3.43,3.45,99088,0
+IFRX.US,D,20230816,000000,3.41,3.51,3.29,3.38,188919,0
+IFRX.US,D,20230817,000000,3.43,3.86,3.31,3.79,215789,0
+IFRX.US,D,20230818,000000,3.74,3.74,3.44,3.64,70505,0
+IFRX.US,D,20230821,000000,3.64,3.6822,3.43,3.43,115676,0
+IFRX.US,D,20230822,000000,3.45,3.73,3.45,3.66,78885,0
+IFRX.US,D,20230823,000000,3.68,3.87,3.6197,3.76,118156,0
+IFRX.US,D,20230824,000000,3.84,3.975,3.75,3.83,122470,0
+IFRX.US,D,20230825,000000,3.85,3.85,3.61,3.66,44187,0
+IFRX.US,D,20230828,000000,3.84,3.92,3.67,3.92,92888,0
+IFRX.US,D,20230829,000000,3.9,3.95,3.72,3.74,93535,0
+IFRX.US,D,20230830,000000,4,4.11,3.85,4.11,200688,0
+IFRX.US,D,20230831,000000,4.02,4.065,3.83,3.95,136503,0
+IFRX.US,D,20230901,000000,4.01,4.2,3.881,4.15,196904,0
+IFRX.US,D,20230905,000000,3.98,4.3,3.831,4.07,127442,0
+IFRX.US,D,20230906,000000,4.04,4.24,4,4.13,26113,0
+IFRX.US,D,20230907,000000,4.12,4.18,3.9,3.92,39151,0
+IFRX.US,D,20230908,000000,3.92,4.15,3.83,3.87,51880,0
+IFRX.US,D,20230911,000000,4.03,4.14,3.88,4,88459,0
+IFRX.US,D,20230912,000000,4,4.02,3.9,3.98,66108,0
+IFRX.US,D,20230913,000000,3.98,4.09,3.82,3.89,53498,0
+IFRX.US,D,20230914,000000,3.93,4,3.83,3.86,72851,0
+IFRX.US,D,20230915,000000,3.82,3.84,3.73,3.78,66664,0
+IFRX.US,D,20230918,000000,3.77,3.77,3.52,3.54,91537,0
+IFRX.US,D,20230919,000000,3.5,3.66,3.351,3.54,80019,0
+IFRX.US,D,20230920,000000,3.5,3.53,3.35,3.35,128471,0
+IFRX.US,D,20230921,000000,3.36,3.41,3.1,3.11,191128,0
+IFRX.US,D,20230922,000000,3.2,3.24,3.06,3.11,110113,0
+IFRX.US,D,20230925,000000,3.01,3.12,3,3.06,128921,0
+IFRX.US,D,20230926,000000,3.03,3.062,2.88,2.9,214079,0
+IFRX.US,D,20230927,000000,2.9,2.95,2.58,2.66,417564,0
+IFRX.US,D,20230928,000000,2.72,2.98,2.66,2.95,155537,0
+IFRX.US,D,20230929,000000,3,3.05,2.93,2.98,33648,0
+IFRX.US,D,20231002,000000,2.98,3.0799,2.58,2.625,226082,0
+IFRX.US,D,20231003,000000,2.7,2.8,2.5,2.61,194999,0
+IFRX.US,D,20231004,000000,2.55,2.6227,2.36,2.5,239676,0
+IFRX.US,D,20231005,000000,2.54,2.61,2.38,2.58,147082,0
+IFRX.US,D,20231006,000000,2.52,2.696,2.4601,2.61,56385,0
+IFRX.US,D,20231009,000000,2.6087,2.7899,2.6,2.7,27260,0
+IFRX.US,D,20231010,000000,2.74,2.77,2.7,2.75,28532,0
+IFRX.US,D,20231011,000000,2.79,2.79,2.56,2.56,60550,0
+IFRX.US,D,20231012,000000,2.57,2.6,2.37,2.44,166825,0
+IFRX.US,D,20231013,000000,2.48,2.64,2.3,2.34,118196,0
+IFRX.US,D,20231016,000000,2.34,2.405,2.16,2.19,241597,0
+IFRX.US,D,20231017,000000,2.15,2.2749,2.15,2.19,135425,0
+IFRX.US,D,20231018,000000,2.19,2.4598,2.15,2.18,164281,0
+IFRX.US,D,20231019,000000,2.25,2.35,2.02,2.08,211240,0
+IFRX.US,D,20231020,000000,2.04,2.14,1.93,2,226137,0
+IFRX.US,D,20231023,000000,2,2.01,1.85,1.85,209177,0
+IFRX.US,D,20231024,000000,1.85,1.89,1.68,1.78,351355,0
+IFRX.US,D,20231025,000000,1.79,1.93,1.72,1.74,338888,0
+IFRX.US,D,20231026,000000,1.82,1.86,1.7,1.7,213504,0
+IFRX.US,D,20231027,000000,1.68,1.76,1.67,1.72,329905,0
+IFRX.US,D,20231030,000000,1.73,1.77,1.65,1.7,264353,0
+IFRX.US,D,20231031,000000,1.75,1.75,1.53,1.69,374038,0
+IFRX.US,D,20231101,000000,1.71,1.72,1.45,1.62,485894,0
+IFRX.US,D,20231102,000000,1.62,1.63,1.3401,1.4,998775,0
+IFRX.US,D,20231103,000000,1.55,1.58,1.35,1.38,6788438,0
+IFRX.US,D,20231106,000000,1.38,1.425,1.27,1.37,969341,0
+IFRX.US,D,20231107,000000,1.36,1.54,1.36,1.48,762564,0
+IFRX.US,D,20231108,000000,1.47,1.51,1.38,1.42,362140,0
+IFRX.US,D,20231109,000000,1.42,1.4397,1.29,1.32,315413,0
+IFRX.US,D,20231110,000000,1.36,1.36,1.14,1.28,494410,0
+IFRX.US,D,20231113,000000,1.26,1.32,1.2,1.3,243466,0
+IFRX.US,D,20231114,000000,1.29,1.54,1.29,1.5,469388,0
+IFRX.US,D,20231115,000000,1.47,1.51,1.42,1.45,262318,0
+IFRX.US,D,20231116,000000,1.42,1.48,1.39,1.45,222025,0
+IFRX.US,D,20231117,000000,1.47,1.5,1.44,1.49,158942,0
+IFRX.US,D,20231120,000000,1.54,1.56,1.47,1.52,270334,0
+IFRX.US,D,20231121,000000,1.53,1.53,1.35,1.46,85467,0
+IFRX.US,D,20231122,000000,1.45,1.465,1.42,1.43,88676,0
+IFRX.US,D,20231124,000000,1.43,1.47,1.405,1.45,85598,0
+IFRX.US,D,20231127,000000,1.43,1.6,1.37,1.4,226861,0
+IFRX.US,D,20231128,000000,1.36,1.42,1.36,1.37,131234,0
+IFRX.US,D,20231129,000000,1.38,1.44,1.21,1.25,348618,0
+IFRX.US,D,20231130,000000,1.33,1.35,1.28,1.35,161212,0
+IFRX.US,D,20231201,000000,1.38,1.39,1.32,1.35,160257,0
+IFRX.US,D,20231204,000000,1.35,1.44,1.3,1.41,137315,0
+IFRX.US,D,20231205,000000,1.4,1.45,1.35,1.4,120552,0
+IFRX.US,D,20231206,000000,1.39,1.55,1.37,1.5,392948,0
+IFRX.US,D,20231207,000000,1.47,1.48,1.32,1.4,379894,0
+IFRX.US,D,20231208,000000,1.37,1.5,1.35,1.44,272254,0
+IFRX.US,D,20231211,000000,1.4,1.44,1.3839,1.4,250578,0
+IFRX.US,D,20231212,000000,1.37,1.5,1.37,1.42,318258,0
+IFRX.US,D,20231213,000000,1.42,1.44,1.38,1.4,383332,0
+IFRX.US,D,20231214,000000,1.41,1.44,1.355,1.37,363607,0
+IFRX.US,D,20231215,000000,1.4,1.41,1.31,1.31,382368,0
+IFRX.US,D,20231218,000000,1.32,1.425,1.3,1.41,373443,0
+IFRX.US,D,20231219,000000,1.4,1.48,1.4,1.45,255417,0
+IFRX.US,D,20231220,000000,1.42,1.54,1.39,1.49,406116,0
+IFRX.US,D,20231221,000000,1.54,1.54,1.43,1.48,358783,0
+IFRX.US,D,20231222,000000,1.45,1.77,1.45,1.71,574401,0
+IFRX.US,D,20231226,000000,1.75,1.76,1.68,1.69,158907,0
+IFRX.US,D,20231227,000000,1.66,1.84,1.65,1.81,376423,0
+IFRX.US,D,20231228,000000,1.85,1.85,1.65,1.66,336006,0
+IFRX.US,D,20231229,000000,1.65,1.71,1.555,1.63,239027,0
+IFRX.US,D,20240102,000000,1.64,1.73,1.63,1.64,126325,0
+IFRX.US,D,20240103,000000,1.64,1.64,1.58,1.6,70400,0
+IFRX.US,D,20240104,000000,1.69,1.85,1.655,1.83,1035123,0
+IFRX.US,D,20240105,000000,1.85,1.85,1.7,1.79,403667,0
+IFRX.US,D,20240108,000000,1.8,1.9122,1.72,1.9,413734,0
+IFRX.US,D,20240109,000000,1.93,2.07,1.81,2.03,661071,0
+IFRX.US,D,20240110,000000,2.06,2.1,1.93,1.99,442274,0
+IFRX.US,D,20240111,000000,1.95,1.96,1.74,1.75,514691,0
+IFRX.US,D,20240112,000000,1.76,1.8424,1.67,1.73,187088,0
+IFRX.US,D,20240116,000000,1.73,1.74,1.64,1.65,103197,0
+IFRX.US,D,20240117,000000,1.63,1.64,1.55,1.62,114787,0
+IFRX.US,D,20240118,000000,1.61,1.62,1.57,1.6,45533,0
+IFRX.US,D,20240119,000000,1.56,1.67,1.56,1.6,112261,0
+IFRX.US,D,20240122,000000,1.6,1.665,1.6,1.65,41594,0
+IFRX.US,D,20240123,000000,1.65,1.76,1.65,1.72,128434,0
+IFRX.US,D,20240124,000000,1.71,1.7567,1.6,1.6,151095,0
+IFRX.US,D,20240125,000000,1.68,1.68,1.5,1.5,195324,0
+IFRX.US,D,20240126,000000,1.53,1.62,1.45,1.54,129008,0
+IFRX.US,D,20240129,000000,1.56,1.74,1.56,1.72,118745,0
+IFRX.US,D,20240130,000000,1.74,1.74,1.64,1.65,49585,0
+IFRX.US,D,20240131,000000,1.65,1.71,1.61,1.62,36840,0
+IFRX.US,D,20240201,000000,1.65,1.7599,1.6321,1.7,90538,0
+IFRX.US,D,20240202,000000,1.7,1.72,1.62,1.62,49611,0
+IFRX.US,D,20240205,000000,1.62,1.6276,1.57,1.59,41764,0
+IFRX.US,D,20240206,000000,1.57,1.65,1.57,1.64,56479,0
+IFRX.US,D,20240207,000000,1.7,1.7,1.57,1.57,74273,0
+IFRX.US,D,20240208,000000,1.6,1.7,1.57,1.58,201167,0
+IFRX.US,D,20240209,000000,1.62,1.65,1.5184,1.52,126770,0
+IFRX.US,D,20240212,000000,1.54,1.7199,1.54,1.65,842167,0
+IFRX.US,D,20240213,000000,1.59,1.7047,1.56,1.58,278883,0
+IFRX.US,D,20240214,000000,1.6,1.62,1.47,1.47,647850,0
+IFRX.US,D,20240215,000000,1.49,1.6,1.48,1.54,174483,0
+IFRX.US,D,20240216,000000,1.56,1.58,1.51,1.55,465143,0
+IFRX.US,D,20240220,000000,1.53,1.57,1.5,1.53,111631,0
+IFRX.US,D,20240221,000000,1.55,1.55,1.49,1.51,93528,0
+IFRX.US,D,20240222,000000,1.55,1.55,1.46,1.47,227452,0
+IFRX.US,D,20240223,000000,1.47,1.54,1.4,1.51,456366,0
+IFRX.US,D,20240226,000000,1.53,1.55,1.49,1.5,236565,0
+IFRX.US,D,20240227,000000,1.48,1.7388,1.48,1.65,1003277,0
+IFRX.US,D,20240228,000000,1.63,1.76,1.57,1.74,376526,0
+IFRX.US,D,20240229,000000,1.71,1.92,1.71,1.78,263213,0
+IFRX.US,D,20240301,000000,1.8,1.88,1.7004,1.75,368134,0
+IFRX.US,D,20240304,000000,1.71,1.9,1.6706,1.77,341191,0
+IFRX.US,D,20240305,000000,1.73,1.82,1.7201,1.79,98367,0
+IFRX.US,D,20240306,000000,1.75,1.8399,1.72,1.74,191891,0
+IFRX.US,D,20240307,000000,1.71,1.76,1.64,1.66,142815,0
+IFRX.US,D,20240308,000000,1.66,1.74,1.62,1.62,53125,0
+IFRX.US,D,20240311,000000,1.61,1.72,1.57,1.62,172214,0
+IFRX.US,D,20240312,000000,1.65,1.6894,1.56,1.57,120561,0
+IFRX.US,D,20240313,000000,1.56,1.6199,1.56,1.58,68333,0
+IFRX.US,D,20240314,000000,1.56,1.57,1.48,1.52,91960,0
+IFRX.US,D,20240315,000000,1.5,1.615,1.49,1.58,123809,0
+IFRX.US,D,20240318,000000,1.55,1.57,1.5,1.5,150258,0
+IFRX.US,D,20240319,000000,1.58,1.82,1.535,1.69,255533,0
+IFRX.US,D,20240320,000000,1.69,1.75,1.64,1.69,239499,0
+IFRX.US,D,20240321,000000,1.43,1.7,1.4,1.54,624675,0
+IFRX.US,D,20240322,000000,1.53,1.59,1.49,1.49,396594,0
+IFRX.US,D,20240325,000000,1.5,1.61,1.5,1.54,147159,0
+IFRX.US,D,20240326,000000,1.54,1.6,1.52,1.54,95978,0
+IFRX.US,D,20240327,000000,1.52,1.6,1.52,1.54,190119,0
+IFRX.US,D,20240328,000000,1.5653,1.5723,1.51,1.54,317780,0
+IFRX.US,D,20240401,000000,1.55,1.595,1.51,1.52,49941,0
+IFRX.US,D,20240402,000000,1.52,1.58,1.51,1.54,56341,0
+IFRX.US,D,20240403,000000,1.54,1.66,1.52,1.55,221929,0
+IFRX.US,D,20240404,000000,1.55,1.5957,1.5,1.56,140066,0
+IFRX.US,D,20240405,000000,1.56,1.68,1.5,1.55,365160,0
+IFRX.US,D,20240408,000000,1.59,1.64,1.51,1.52,80601,0
+IFRX.US,D,20240409,000000,1.53,1.66,1.46,1.62,453659,0
+IFRX.US,D,20240410,000000,1.54,1.66,1.51,1.52,933830,0
+IFRX.US,D,20240411,000000,1.6,1.65,1.51,1.54,114727,0
+IFRX.US,D,20240412,000000,1.54,1.55,1.45,1.5,223615,0
+IFRX.US,D,20240415,000000,1.4995,1.5,1.37,1.39,145903,0
+IFRX.US,D,20240416,000000,1.38,1.41,1.25,1.31,178127,0
+IFRX.US,D,20240417,000000,1.33,1.3375,1.24,1.265,274068,0
+IFRX.US,D,20240418,000000,1.26,1.42,1.25,1.26,120599,0
+IFRX.US,D,20240419,000000,1.27,1.38,1.27,1.35,136142,0
+IFRX.US,D,20240422,000000,1.35,1.41,1.31,1.37,116449,0
+IFRX.US,D,20240423,000000,1.37,1.46,1.32,1.36,97209,0
+IFRX.US,D,20240424,000000,1.37,1.45,1.33,1.36,71453,0
+IFRX.US,D,20240425,000000,1.36,1.41,1.26,1.39,146063,0
+IFRX.US,D,20240426,000000,1.41,1.429,1.28,1.33,169301,0
+IFRX.US,D,20240429,000000,1.37,1.45,1.32,1.39,170356,0
+IFRX.US,D,20240430,000000,1.4,1.44,1.34,1.37,37668,0
+IFRX.US,D,20240501,000000,1.365,1.43,1.33,1.41,197270,0
+IFRX.US,D,20240502,000000,1.4,1.4334,1.3,1.38,143016,0
+IFRX.US,D,20240503,000000,1.38,1.4492,1.28,1.38,179383,0
+IFRX.US,D,20240506,000000,1.39,1.41,1.28,1.295,236410,0
+IFRX.US,D,20240507,000000,1.32,1.32,1.21,1.24,187160,0
+IFRX.US,D,20240508,000000,1.23,1.29,1.165,1.2,264912,0
+IFRX.US,D,20240509,000000,1.3,1.3,1.18,1.2,306652,0
+IFRX.US,D,20240510,000000,1.2,1.245,1.17,1.18,226429,0
+IFRX.US,D,20240513,000000,1.19,1.3484,1.19,1.25,145253,0
+IFRX.US,D,20240514,000000,1.3,1.47,1.3,1.43,300648,0
+IFRX.US,D,20240515,000000,1.45,1.48,1.35,1.4,82515,0
+IFRX.US,D,20240516,000000,1.42,1.49,1.3993,1.45,52356,0
+IFRX.US,D,20240517,000000,1.46,1.65,1.42,1.63,484006,0
+IFRX.US,D,20240520,000000,1.59,1.6804,1.52,1.54,158298,0
+IFRX.US,D,20240521,000000,1.53,1.56,1.46,1.52,250303,0
+IFRX.US,D,20240522,000000,1.58,1.72,1.54,1.63,388048,0
+IFRX.US,D,20240523,000000,1.6,1.63,1.45,1.48,263047,0
+IFRX.US,D,20240524,000000,1.49,1.51,1.43,1.44,209759,0
+IFRX.US,D,20240528,000000,1.45,1.49,1.4,1.46,192536,0
+IFRX.US,D,20240529,000000,1.45,1.53,1.41,1.46,262919,0
+IFRX.US,D,20240530,000000,1.48,1.48,1.38,1.43,276209,0
+IFRX.US,D,20240531,000000,1.47,1.47,1.37,1.43,298879,0
+IFRX.US,D,20240603,000000,1.45,1.6,1.42,1.58,278577,0
+IFRX.US,D,20240604,000000,1.56,1.68,1.51,1.58,197190,0
+IFRX.US,D,20240605,000000,1.58,1.58,1.45,1.58,95521,0
+IFRX.US,D,20240606,000000,1.64,1.84,1.56,1.61,475985,0
+IFRX.US,D,20240607,000000,1.58,1.71,1.51,1.61,127779,0
+IFRX.US,D,20240610,000000,1.6,1.6,1.53,1.58,32359,0
+IFRX.US,D,20240611,000000,1.54,1.58,1.49,1.56,31703,0
+IFRX.US,D,20240612,000000,1.59,1.59,1.49,1.59,90719,0
+IFRX.US,D,20240613,000000,1.57,1.58,1.48,1.52,155083,0
+IFRX.US,D,20240614,000000,1.48,1.6,1.48,1.56,107826,0
+IFRX.US,D,20240617,000000,1.54,1.55,1.48,1.51,57620,0
+IFRX.US,D,20240618,000000,1.4948,1.4948,1.45,1.46,28846,0
+IFRX.US,D,20240620,000000,1.43,1.54,1.43,1.48,49069,0
+IFRX.US,D,20240621,000000,1.4501,1.56,1.4501,1.54,39677,0
+IFRX.US,D,20240624,000000,1.58,1.76,1.5,1.67,227160,0
+IFRX.US,D,20240625,000000,1.69,1.7565,1.6,1.62,108271,0
+IFRX.US,D,20240626,000000,1.59,1.64,1.56,1.6,71288,0
+IFRX.US,D,20240627,000000,1.57,1.69,1.55,1.67,120178,0
+IFRX.US,D,20240628,000000,1.6543,1.74,1.6175,1.74,134906,0
+IFRX.US,D,20240701,000000,1.75,1.7709,1.62,1.71,79917,0
+IFRX.US,D,20240702,000000,1.68,1.75,1.66,1.73,62974,0
+IFRX.US,D,20240703,000000,1.74,1.74,1.61,1.63,47378,0
+IFRX.US,D,20240705,000000,1.63,1.67,1.52,1.64,65604,0
+IFRX.US,D,20240708,000000,1.6,1.67,1.53,1.57,82558,0
+IFRX.US,D,20240709,000000,1.6,1.75,1.515,1.67,121940,0
+IFRX.US,D,20240710,000000,1.69,1.69,1.58,1.62,39612,0
+IFRX.US,D,20240711,000000,1.58,1.66,1.56,1.64,37812,0
+IFRX.US,D,20240712,000000,1.74,1.74,1.61,1.63,68744,0
+IFRX.US,D,20240715,000000,1.59,1.69,1.5853,1.66,87617,0
+IFRX.US,D,20240716,000000,1.63,1.72,1.63,1.68,113987,0
+IFRX.US,D,20240717,000000,1.68,1.68,1.59,1.59,56799,0
+IFRX.US,D,20240718,000000,1.6,1.68,1.58,1.59,79896,0
+IFRX.US,D,20240719,000000,1.57,1.6182,1.51,1.52,50892,0
+IFRX.US,D,20240722,000000,1.54,1.5925,1.5175,1.53,32708,0
+IFRX.US,D,20240723,000000,1.51,1.58,1.45,1.45,46933,0
+IFRX.US,D,20240724,000000,1.48,1.53,1.47,1.52,46130,0
+IFRX.US,D,20240725,000000,1.5,1.56,1.46,1.53,48225,0
+IFRX.US,D,20240726,000000,1.53,1.57,1.46,1.53,87651,0
+IFRX.US,D,20240729,000000,1.54,1.59,1.46,1.54,39134,0
+IFRX.US,D,20240730,000000,1.54,1.57,1.47,1.55,55523,0
+IFRX.US,D,20240731,000000,1.55,1.56,1.49,1.5,61142,0
+IFRX.US,D,20240801,000000,1.56,1.56,1.48,1.52,47690,0
+IFRX.US,D,20240802,000000,1.48,1.54,1.41,1.47,64605,0
+IFRX.US,D,20240805,000000,1.4,1.475,1.35,1.38,45827,0
+IFRX.US,D,20240806,000000,1.39,1.46,1.35,1.44,47244,0
+IFRX.US,D,20240807,000000,1.48,1.49,1.38,1.41,59573,0
+IFRX.US,D,20240808,000000,1.38,1.4694,1.34,1.34,37622,0
+IFRX.US,D,20240809,000000,1.44,1.44,1.36,1.38,65990,0
+IFRX.US,D,20240812,000000,1.4,1.4,1.33,1.36,52309,0
+IFRX.US,D,20240813,000000,1.385,1.4,1.34,1.38,29497,0
+IFRX.US,D,20240814,000000,1.38,1.4,1.34,1.35,29365,0
+IFRX.US,D,20240815,000000,1.36,1.405,1.23,1.35,91971,0
+IFRX.US,D,20240816,000000,1.37,1.4,1.27,1.38,80616,0
+IFRX.US,D,20240819,000000,1.38,1.41,1.34,1.38,66987,0
+IFRX.US,D,20240820,000000,1.41,1.49,1.3866,1.47,81232,0
+IFRX.US,D,20240821,000000,1.49,1.51,1.4,1.41,64200,0
+IFRX.US,D,20240822,000000,1.43,1.51,1.4,1.51,83245,0
+IFRX.US,D,20240823,000000,1.49,1.59,1.4301,1.58,79275,0
+IFRX.US,D,20240826,000000,1.6,1.62,1.56,1.6,59025,0
+IFRX.US,D,20240827,000000,1.55,1.69,1.55,1.63,106661,0
+IFRX.US,D,20240828,000000,1.61,1.66,1.57,1.61,46313,0
+IFRX.US,D,20240829,000000,1.61,1.6699,1.6,1.66,90543,0
+IFRX.US,D,20240830,000000,1.65,1.67,1.55,1.59,44563,0
+IFRX.US,D,20240903,000000,1.56,1.65,1.5516,1.61,57793,0
+IFRX.US,D,20240904,000000,1.6,1.61,1.53,1.555,55780,0
+IFRX.US,D,20240905,000000,1.5528,1.6,1.53,1.57,84784,0
+IFRX.US,D,20240906,000000,1.58,1.58,1.45,1.52,93948,0
+IFRX.US,D,20240909,000000,1.5,1.54,1.5,1.53,26396,0
+IFRX.US,D,20240910,000000,1.51,1.52,1.42,1.47,109171,0
+IFRX.US,D,20240911,000000,1.44,1.4899,1.36,1.46,116324,0
+IFRX.US,D,20240912,000000,1.485,1.485,1.3807,1.44,89591,0
+IFRX.US,D,20240913,000000,1.42,1.5,1.37,1.43,57313,0
+IFRX.US,D,20240916,000000,1.432,1.46,1.42,1.45,83008,0
+IFRX.US,D,20240917,000000,1.43,1.46,1.42,1.44,24680,0
+IFRX.US,D,20240918,000000,1.4033,1.46,1.4033,1.45,28877,0
+IFRX.US,D,20240919,000000,1.46,1.57,1.43,1.52,88514,0
+IFRX.US,D,20240920,000000,1.5,1.6,1.48,1.55,41462,0
+IFRX.US,D,20240923,000000,1.57,1.57,1.46,1.48,36727,0
+IFRX.US,D,20240924,000000,1.46,1.5594,1.46,1.54,31768,0
+IFRX.US,D,20240925,000000,1.57,1.5741,1.5,1.52,46477,0
+IFRX.US,D,20240926,000000,1.53,1.58,1.52,1.54,45940,0
+IFRX.US,D,20240927,000000,1.58,1.5874,1.54,1.57,52730,0
+IFRX.US,D,20240930,000000,1.55,1.56,1.52,1.53,53409,0
+IFRX.US,D,20241001,000000,1.54,1.55,1.5,1.51,60344,0
+IFRX.US,D,20241002,000000,1.5,1.54,1.38,1.53,59174,0
+IFRX.US,D,20241003,000000,1.5,1.56,1.4703,1.56,53082,0
+IFRX.US,D,20241004,000000,1.53,1.58,1.53,1.56,40500,0
+IFRX.US,D,20241007,000000,1.58,1.58,1.4801,1.53,50598,0
+IFRX.US,D,20241008,000000,1.51,1.5224,1.48,1.5,25187,0
+IFRX.US,D,20241009,000000,1.505,1.515,1.48,1.48,21082,0
+IFRX.US,D,20241010,000000,1.49,1.515,1.46,1.46,48476,0
+IFRX.US,D,20241011,000000,1.47,1.5201,1.47,1.51,17210,0
+IFRX.US,D,20241014,000000,1.49,1.51,1.425,1.5,55445,0
+IFRX.US,D,20241015,000000,1.51,1.55,1.46,1.48,63205,0
+IFRX.US,D,20241016,000000,1.475,1.53,1.43,1.51,938842,0
+IFRX.US,D,20241017,000000,1.525,1.595,1.51,1.55,86328,0
+IFRX.US,D,20241018,000000,1.54,1.59,1.53,1.59,18410,0
+IFRX.US,D,20241021,000000,1.56,1.58,1.45,1.53,37067,0
+IFRX.US,D,20241022,000000,1.54,1.57,1.45,1.54,49884,0
+IFRX.US,D,20241023,000000,1.51,1.54,1.48,1.49,47817,0
+IFRX.US,D,20241024,000000,1.52,1.6,1.495,1.6,100358,0
+IFRX.US,D,20241025,000000,1.5914,1.71,1.56,1.57,72714,0
+IFRX.US,D,20241028,000000,1.62,1.62,1.54,1.57,35124,0
+IFRX.US,D,20241029,000000,1.6399,1.6399,1.5,1.565,47585,0
+IFRX.US,D,20241030,000000,1.56,1.5999,1.56,1.57,23600,0
+IFRX.US,D,20241031,000000,1.59,1.6,1.49,1.55,88059,0
+IFRX.US,D,20241101,000000,1.53,1.6,1.53,1.58,56157,0
+IFRX.US,D,20241104,000000,1.5611,1.5965,1.54,1.56,32037,0
+IFRX.US,D,20241105,000000,1.53,1.6,1.52,1.6,63867,0
+IFRX.US,D,20241106,000000,1.6,1.6,1.51,1.53,138959,0
+IFRX.US,D,20241107,000000,1.54,1.55,1.48,1.51,95962,0
+IFRX.US,D,20241108,000000,1.52,1.579,1.5,1.56,55243,0
+IFRX.US,D,20241111,000000,1.53,1.58,1.5,1.53,136536,0
+IFRX.US,D,20241112,000000,1.54,1.57,1.5,1.51,108319,0
+IFRX.US,D,20241113,000000,1.56,1.7101,1.54,1.71,176499,0
+IFRX.US,D,20241114,000000,1.73,2.44,1.72,2.03,2077915,0
+IFRX.US,D,20241115,000000,2.18,2.37,1.87,1.95,723021,0
+IFRX.US,D,20241118,000000,1.94,2.0182,1.51,1.74,439049,0
+IFRX.US,D,20241119,000000,1.68,2.1526,1.65,1.92,492628,0
+IFRX.US,D,20241120,000000,2,2.1453,1.89,2.04,370306,0
+IFRX.US,D,20241121,000000,2.05,2.14,1.97,2.06,312815,0
+IFRX.US,D,20241122,000000,2.04,2.245,2.02,2.08,333154,0
+IFRX.US,D,20241125,000000,2.05,2.22,2.01,2.12,436158,0
+IFRX.US,D,20241126,000000,2.14,2.38,2.07,2.2,474753,0
+IFRX.US,D,20241127,000000,2.17,2.435,2.17,2.4,376362,0
+IFRX.US,D,20241129,000000,2.44,2.57,2.37,2.46,187150,0
+IFRX.US,D,20241202,000000,2.48,2.54,2.35,2.39,161159,0
+IFRX.US,D,20241203,000000,2.4,2.48,2,2.25,354744,0
+IFRX.US,D,20241204,000000,2.25,2.43,2.2,2.37,433839,0
+IFRX.US,D,20241205,000000,2.33,2.49,2.21,2.46,485561,0
+IFRX.US,D,20241206,000000,2.49,2.815,2.45,2.62,1035825,0
+IFRX.US,D,20241209,000000,2.62,2.75,2.534,2.57,525818,0
+IFRX.US,D,20241210,000000,2.57,2.65,2.42,2.5,417888,0
+IFRX.US,D,20241211,000000,2.51,2.74,2.46,2.51,480726,0
+IFRX.US,D,20241212,000000,2.49,2.5,2.26,2.31,494865,0
+IFRX.US,D,20241213,000000,2.28,2.47,2.25,2.36,498034,0
+IFRX.US,D,20241216,000000,2.37,2.37,2.2,2.31,379668,0
+IFRX.US,D,20241217,000000,2.31,2.36,2.13,2.22,416845,0
+IFRX.US,D,20241218,000000,2.23,2.25,2.105,2.16,203505,0
+IFRX.US,D,20241219,000000,2.18,2.18,1.9323,2.13,246848,0
+IFRX.US,D,20241220,000000,2.08,2.2881,2.08,2.24,88739,0
+IFRX.US,D,20241223,000000,2.3,2.53,2.3,2.5,199691,0
+IFRX.US,D,20241224,000000,2.49,2.59,2.46,2.51,51344,0
+IFRX.US,D,20241226,000000,2.52,2.6499,2.45,2.61,140946,0
+IFRX.US,D,20241227,000000,2.61,2.76,2.51,2.59,227539,0
+IFRX.US,D,20241230,000000,2.57,2.7499,2.42,2.64,215750,0
+IFRX.US,D,20241231,000000,2.67,2.67,2.42,2.47,79081,0
+IFRX.US,D,20250102,000000,2.52,2.52,2.36,2.5,131208,0
+IFRX.US,D,20250103,000000,2.52,2.52,2.28,2.41,227908,0
+IFRX.US,D,20250106,000000,2.43,2.519,2.23,2.29,333564,0
+IFRX.US,D,20250107,000000,2.28,2.6,2.25,2.55,261572,0
+IFRX.US,D,20250108,000000,2.5,2.5,2.3,2.33,168289,0
+IFRX.US,D,20250110,000000,2.33,2.41,2.21,2.23,95305,0
+IFRX.US,D,20250113,000000,2.2,2.4097,2.16,2.34,169834,0
+IFRX.US,D,20250114,000000,2.37,2.46,2.3,2.34,57936,0
+IFRX.US,D,20250115,000000,2.4,2.63,2.37,2.52,249462,0
+IFRX.US,D,20250116,000000,2.53,2.65,2.44,2.55,162965,0
+IFRX.US,D,20250117,000000,2.51,2.64,2.44,2.54,178129,0
+IFRX.US,D,20250121,000000,2.57,2.6,2.43,2.47,215810,0
+IFRX.US,D,20250122,000000,2.45,2.52,2.28,2.5,228218,0
+IFRX.US,D,20250123,000000,2.47,2.53,2.34,2.37,176864,0
+IFRX.US,D,20250124,000000,2.42,2.47,2.27,2.34,243036,0
+IFRX.US,D,20250127,000000,2.35,2.47,2.2,2.28,223711,0
+IFRX.US,D,20250128,000000,2.29,2.4,2.25,2.25,134879,0
+IFRX.US,D,20250129,000000,2.25,2.3,2.16,2.24,165578,0
+IFRX.US,D,20250130,000000,2.2,2.4,2.2,2.37,221043,0
+IFRX.US,D,20250131,000000,2.38,2.47,2.34,2.41,260799,0
+IFRX.US,D,20250203,000000,2.34,2.47,2.3,2.41,223067,0
+IFRX.US,D,20250204,000000,2.45,2.56,2.21,2.47,296082,0
+IFRX.US,D,20250205,000000,2.48,2.53,2.41,2.5,380179,0
+IFRX.US,D,20250206,000000,2.53,2.55,2.4,2.54,193449,0
+IFRX.US,D,20250207,000000,2.54,2.63,2.46,2.47,224678,0
+IFRX.US,D,20250210,000000,2.47,2.63,2.39,2.6,307943,0
+IFRX.US,D,20250211,000000,2.57,2.64,2.43,2.52,255471,0
+IFRX.US,D,20250212,000000,2.5,2.63,2.43,2.57,230692,0
+IFRX.US,D,20250213,000000,2.61,2.77,2.5,2.7,390695,0
+IFRX.US,D,20250214,000000,2.0488,2.09,1.88,2,4566693,0
+IFRX.US,D,20250218,000000,1.97,2.02,1.7625,1.885,722110,0
+IFRX.US,D,20250219,000000,1.9,1.92,1.82,1.905,438819,0
+IFRX.US,D,20250220,000000,1.93,1.9808,1.8,1.85,267417,0
+IFRX.US,D,20250221,000000,1.84,1.885,1.79,1.83,219824,0
+IFRX.US,D,20250224,000000,1.8,1.86,1.56,1.59,953227,0
+IFRX.US,D,20250225,000000,1.59,1.64,1.48,1.57,557463,0
+IFRX.US,D,20250226,000000,1.57,1.57,1.41,1.41,381607,0
+IFRX.US,D,20250227,000000,1.4,1.5,1.32,1.35,478804,0
+IFRX.US,D,20250228,000000,1.34,1.41,1.31,1.39,333938,0
+IFRX.US,D,20250303,000000,1.37,1.4399,1.24,1.25,450464,0
+IFRX.US,D,20250304,000000,1.25,1.31,1.17,1.23,447681,0
+IFRX.US,D,20250305,000000,1.3,1.3,1.17,1.25,545045,0
+IFRX.US,D,20250306,000000,1.25,1.34,1.2,1.21,583652,0
+IFRX.US,D,20250307,000000,1.25,1.27,1.195,1.21,347296,0
+IFRX.US,D,20250310,000000,1.2,1.23,1.15,1.19,392291,0
+IFRX.US,D,20250311,000000,1.21,1.21,1.15,1.18,153726,0
+IFRX.US,D,20250312,000000,1.18,1.2499,1.17,1.23,222842,0
+IFRX.US,D,20250313,000000,1.25,1.25,1.14,1.15,123754,0
+IFRX.US,D,20250314,000000,1.14,1.21,1.1319,1.19,185619,0
+IFRX.US,D,20250317,000000,1.19,1.27,1.14,1.22,427993,0
+IFRX.US,D,20250318,000000,1.22,1.25,1.16,1.21,229231,0
+IFRX.US,D,20250319,000000,1.22,1.31,1.1945,1.28,557450,0
+IFRX.US,D,20250320,000000,1.21,1.3094,1.1606,1.26,293575,0
+IFRX.US,D,20250321,000000,1.26,1.29,1.24,1.28,208597,0
+IFRX.US,D,20250324,000000,1.28,1.42,1.26,1.41,496750,0
+IFRX.US,D,20250325,000000,1.41,1.41,1.32,1.33,109119,0
+IFRX.US,D,20250326,000000,1.35,1.4,1.24,1.24,410567,0
+IFRX.US,D,20250327,000000,1.24,1.31,1.2,1.25,263707,0
+IFRX.US,D,20250328,000000,1.23,1.28,1.14,1.15,346085,0
+IFRX.US,D,20250331,000000,1.15,1.3,1.02,1.02,835832,0
+IFRX.US,D,20250401,000000,1.01,1.09,1.01,1.05,565759,0
+IFRX.US,D,20250402,000000,1.05,1.18,1.05,1.15,281312,0
+IFRX.US,D,20250403,000000,1.09,1.09,1.04,1.05,172369,0
+IFRX.US,D,20250404,000000,1.1,1.1044,0.97,1.01,319785,0
+IFRX.US,D,20250407,000000,0.95,1.1,0.9001,1.01,450705,0
+IFRX.US,D,20250408,000000,1.04,1.09,0.92,0.9359,234597,0
+IFRX.US,D,20250409,000000,0.9185,1.014,0.8238,0.9289,840437,0
+IFRX.US,D,20250410,000000,0.95,1.06,0.86,0.9,420495,0
+IFRX.US,D,20250411,000000,0.89,0.9589,0.8736,0.924,174455,0
+IFRX.US,D,20250414,000000,0.94,1.04,0.9109,0.9799,435048,0
+IFRX.US,D,20250415,000000,0.9799,1.105,0.9799,1.1,319140,0
+IFRX.US,D,20250416,000000,1.11,1.12,1.01,1.05,90306,0
+IFRX.US,D,20250417,000000,1.04,1.07,1.01,1.06,48132,0
+IFRX.US,D,20250421,000000,1.04,1.15,1.02,1.14,82940,0
+IFRX.US,D,20250422,000000,1.15,1.21,1.1,1.16,320568,0
+IFRX.US,D,20250423,000000,1.19,1.28,1.175,1.2,84998,0
+IFRX.US,D,20250424,000000,1.23,1.345,1.2,1.32,367515,0
+IFRX.US,D,20250425,000000,1.3,1.35,1.3,1.3,86658,0
+IFRX.US,D,20250428,000000,1.28,1.29,1.18,1.22,111216,0
+IFRX.US,D,20250429,000000,1.36,1.535,1.29,1.45,581823,0
+IFRX.US,D,20250430,000000,1.45,1.71,1.41,1.7,520034,0
+IFRX.US,D,20250501,000000,1.73,1.89,1.7,1.85,408923,0
+IFRX.US,D,20250502,000000,1.84,1.87,1.73,1.73,325165,0
+IFRX.US,D,20250505,000000,1.75,1.85,1.62,1.65,259355,0
+IFRX.US,D,20250506,000000,1.66,1.67,1.42,1.61,484746,0
+IFRX.US,D,20250507,000000,1.61,1.68,1.455,1.49,120934,0
+IFRX.US,D,20250508,000000,1.52,1.62,1.42,1.58,173066,0
+IFRX.US,D,20250509,000000,1.6,1.705,1.54,1.61,198874,0
+IFRX.US,D,20250512,000000,1.61,1.67,1.53,1.67,66303,0
+IFRX.US,D,20250513,000000,1.66,1.8,1.5852,1.79,286971,0
+IFRX.US,D,20250514,000000,1.8,1.92,1.78,1.84,308890,0
+IFRX.US,D,20250515,000000,1.87,1.88,1.755,1.78,223661,0
+IFRX.US,D,20250516,000000,1.78,1.79,1.61,1.66,238199,0
+IFRX.US,D,20250519,000000,1.6,1.79,1.6,1.77,109079,0
+IFRX.US,D,20250520,000000,1.79,1.8299,1.73,1.77,111560,0
+IFRX.US,D,20250521,000000,1.74,1.8,1.64,1.69,146497,0
+IFRX.US,D,20250522,000000,1.67,1.82,1.63,1.82,113837,0
+IFRX.US,D,20250523,000000,1.78,1.9,1.75,1.85,212755,0
+IFRX.US,D,20250527,000000,1.9,1.9,1.7811,1.82,113407,0
+IFRX.US,D,20250528,000000,0.78,0.81,0.7113,0.7305,8156123,0
+IFRX.US,D,20250529,000000,0.7702,0.8846,0.7512,0.8501,2713555,0
+IFRX.US,D,20250530,000000,0.826,0.85,0.8,0.8025,523028,0
+IFRX.US,D,20250602,000000,0.7993,0.82,0.7802,0.81,588280,0
+IFRX.US,D,20250603,000000,0.79,0.8837,0.79,0.88,747981,0
+IFRX.US,D,20250604,000000,0.85,0.883,0.8213,0.85,507729,0
+IFRX.US,D,20250605,000000,0.84,0.862,0.811,0.849,331749,0
+IFRX.US,D,20250606,000000,0.83,0.87,0.8235,0.8301,350596,0
+IFRX.US,D,20250609,000000,0.8484,0.8678,0.8345,0.85,462574,0
+IFRX.US,D,20250610,000000,0.84,0.86,0.82,0.8382,318820,0
+IFRX.US,D,20250611,000000,0.86,0.8625,0.81,0.8329,323792,0
+IFRX.US,D,20250612,000000,0.81,0.83,0.79,0.8,398514,0
+IFRX.US,D,20250613,000000,0.797,0.7998,0.755,0.784,821662,0
+IFRX.US,D,20250616,000000,0.77,0.8,0.7605,0.78,251418,0
+IFRX.US,D,20250617,000000,0.78,0.7899,0.75,0.7699,295012,0
+IFRX.US,D,20250618,000000,0.76,0.8318,0.7599,0.798,393084,0
+IFRX.US,D,20250620,000000,0.8,0.809,0.7716,0.7952,173945,0
+IFRX.US,D,20250623,000000,0.78,0.8179,0.77,0.793,232030,0
+IFRX.US,D,20250624,000000,0.8006,0.817799,0.7745,0.8,133340,0
+IFRX.US,D,20250625,000000,0.79,0.8499,0.772,0.84,329247,0
+IFRX.US,D,20250626,000000,0.819,0.85,0.795,0.8326,114394,0
+IFRX.US,D,20250627,000000,0.8046,0.839999,0.7903,0.8078,148019,0
+IFRX.US,D,20250630,000000,0.8,0.8055,0.7812,0.79,172974,0
+IFRX.US,D,20250701,000000,0.79,0.81,0.7794,0.8,190452,0
+IFRX.US,D,20250702,000000,0.81,0.827499,0.8,0.811,151135,0
+IFRX.US,D,20250703,000000,0.813,0.8143,0.8,0.8024,56884,0
+IFRX.US,D,20250707,000000,0.8,1,0.8,0.82,1017874,0
+IFRX.US,D,20250708,000000,0.8201,0.8902,0.8201,0.8759,441538,0
+IFRX.US,D,20250709,000000,0.8612,0.9,0.8612,0.8941,216162,0
+IFRX.US,D,20250710,000000,0.88,0.9196,0.88,0.8952,168375,0
+IFRX.US,D,20250711,000000,0.8927,0.93,0.8721,0.8801,2668381,0
+IFRX.US,D,20250714,000000,0.87,0.909999,0.85295,0.892,167973,0
+IFRX.US,D,20250715,000000,0.8652,0.8929,0.8,0.814,406680,0
+IFRX.US,D,20250716,000000,0.8369,0.888,0.8259,0.85,72183,0
+IFRX.US,D,20250717,000000,0.85,0.87,0.82,0.8679,242766,0
+IFRX.US,D,20250718,000000,0.85,0.88,0.8311,0.864,177371,0
+IFRX.US,D,20250721,000000,0.87,0.89,0.82,0.857,134293,0
+IFRX.US,D,20250722,000000,0.86,0.86,0.8244,0.8447,91718,0
+IFRX.US,D,20250723,000000,0.85,0.868,0.825,0.8588,173150,0
+IFRX.US,D,20250724,000000,0.87,0.893,0.833,0.8501,256868,0
+IFRX.US,D,20250725,000000,0.86,0.9,0.8501,0.8987,169632,0
+IFRX.US,D,20250728,000000,0.883,0.9,0.86,0.8769,198368,0
+IFRX.US,D,20250729,000000,0.8825,0.8915,0.836,0.874,103981,0
+IFRX.US,D,20250730,000000,0.888,0.95,0.85,0.88,379524,0
+IFRX.US,D,20250731,000000,0.8811,0.95,0.87,0.905,288062,0
+IFRX.US,D,20250801,000000,0.905,0.91,0.836,0.86,123610,0
+IFRX.US,D,20250804,000000,0.89,0.921,0.850001,0.8884,96194,0
+IFRX.US,D,20250805,000000,0.92,0.9242,0.8605,0.88,185658,0
+IFRX.US,D,20250806,000000,0.9,0.9049,0.836,0.84,160116,0
+IFRX.US,D,20250807,000000,0.8,0.84,0.7406,0.8151,673720,0
+IFRX.US,D,20250808,000000,0.8221,0.86,0.7809,0.8002,159041,0
+IFRX.US,D,20250811,000000,0.81,0.8483,0.78885,0.823,268883,0
+IFRX.US,D,20250812,000000,0.801,0.84799,0.8,0.833,152042,0
+IFRX.US,D,20250813,000000,0.84,0.84,0.7946,0.816,202883,0
+IFRX.US,D,20250814,000000,0.794,0.8399,0.779,0.8273,196023,0
+IFRX.US,D,20250815,000000,0.82,0.8629,0.8,0.8629,197880,0
+IFRX.US,D,20250818,000000,0.88,0.9124,0.85,0.9124,125967,0
+IFRX.US,D,20250819,000000,0.92,0.9499,0.84,0.8821,274705,0
+IFRX.US,D,20250820,000000,0.89,0.9199,0.85,0.8929,96768,0
+IFRX.US,D,20250821,000000,0.8761,0.9,0.84,0.898,272258,0
+IFRX.US,D,20250822,000000,0.89,0.9487,0.82,0.9135,606073,0
+IFRX.US,D,20250825,000000,0.894,0.9588,0.87,0.9209,506048,0
+IFRX.US,D,20250826,000000,0.95,0.95774,0.907,0.92,428102,0
+IFRX.US,D,20250827,000000,0.93,1.02,0.914,1,802476,0
+IFRX.US,D,20250828,000000,1.02,1.29,0.9751,1.17,1886965,0
+IFRX.US,D,20250829,000000,1.38,1.6,1.3,1.6,4252930,0
+IFRX.US,D,20250902,000000,1.68,1.81,1.61,1.75,2588302,0
+IFRX.US,D,20250903,000000,1.78,1.82,1.64,1.73,1114272,0
+IFRX.US,D,20250904,000000,1.69,1.7067,1.45,1.57,1153383,0
+IFRX.US,D,20250905,000000,1.56,1.7,1.5,1.65,765411,0
+IFRX.US,D,20250908,000000,1.57,1.605,1.53,1.58,681275,0
+IFRX.US,D,20250909,000000,1.62,1.69,1.52,1.53,745511,0
+IFRX.US,D,20250910,000000,1.51,1.77,1.46,1.58,883425,0
+IFRX.US,D,20250911,000000,1.57,1.6,1.45,1.47,855797,0
+IFRX.US,D,20250912,000000,1.5,1.51,1.21,1.26,1047008,0
+IFRX.US,D,20250915,000000,1.3,1.3341,1.15,1.23,805597,0
+IFRX.US,D,20250916,000000,1.21,1.29,1.09,1.14,700009,0
+IFRX.US,D,20250917,000000,1.15,1.215,1.1,1.18,657082,0
+IFRX.US,D,20250918,000000,1.2,1.47,1.2,1.37,833781,0
+IFRX.US,D,20250919,000000,1.37,1.46,1.28,1.34,284765,0
+IFRX.US,D,20250922,000000,1.34,1.38,1.2901,1.35,389594,0
+IFRX.US,D,20250923,000000,1.34,1.3931,1.28,1.3,218568,0
+IFRX.US,D,20250924,000000,1.29,1.395,1.261,1.36,338814,0
+IFRX.US,D,20250925,000000,1.36,1.4059,1.28,1.29,195401,0
+IFRX.US,D,20250926,000000,1.28,1.34,1.26,1.3,195708,0
+IFRX.US,D,20250929,000000,1.43,1.44,1.33,1.37,551551,0
+IFRX.US,D,20250930,000000,1.35,1.3699,1.29,1.34,171281,0
+IFRX.US,D,20251001,000000,1.35,1.39,1.3251,1.36,153152,0
+IFRX.US,D,20251002,000000,1.35,1.4399,1.29,1.38,419121,0
+IFRX.US,D,20251003,000000,1.39,1.63,1.39,1.58,604282,0
+IFRX.US,D,20251006,000000,1.59,1.63,1.5,1.51,424416,0
+IFRX.US,D,20251007,000000,1.51,1.58,1.37,1.38,877136,0
+IFRX.US,D,20251008,000000,1.39,1.54,1.34,1.47,573433,0
+IFRX.US,D,20251009,000000,1.43,1.525,1.42,1.46,285211,0
+IFRX.US,D,20251010,000000,1.45,1.51,1.35,1.38,557773,0
+IFRX.US,D,20251013,000000,1.4,1.41,1.2301,1.25,976909,0
+IFRX.US,D,20251014,000000,1.2,1.3,1.13,1.28,864264,0
+IFRX.US,D,20251015,000000,1.3,1.3,1.19,1.25,582305,0
+IFRX.US,D,20251016,000000,1.25,1.2999,1.18,1.24,463938,0
+IFRX.US,D,20251017,000000,1.2,1.265,1.14,1.18,886247,0
+IFRX.US,D,20251020,000000,1.2,1.35,1.2,1.34,649164,0
+IFRX.US,D,20251021,000000,1.34,1.38,1.26,1.36,717924,0
+IFRX.US,D,20251022,000000,1.38,1.38,1.24,1.27,743435,0
+IFRX.US,D,20251023,000000,1.27,1.34,1.2,1.22,381099,0
+IFRX.US,D,20251024,000000,1.24,1.42,1.22,1.4,1084533,0
+IFRX.US,D,20251027,000000,1.42,1.71,1.355,1.66,1958243,0
+IFRX.US,D,20251028,000000,1.65,1.65,1.4801,1.51,928949,0
+IFRX.US,D,20251029,000000,1.55,1.55,1.35,1.38,768138,0
+IFRX.US,D,20251030,000000,1.43,1.47,1.3,1.32,769141,0
+IFRX.US,D,20251031,000000,1.32,1.46,1.32,1.46,320165,0
+IFRX.US,D,20251103,000000,1.4312,1.48,1.32,1.38,554198,0
+IFRX.US,D,20251104,000000,1.35,1.355,1.26,1.27,431174,0
+IFRX.US,D,20251105,000000,1.28,1.35,1.23,1.24,496695,0
+IFRX.US,D,20251106,000000,1.25,1.25,1.18,1.2,480978,0
+IFRX.US,D,20251107,000000,1.19,1.25,1.16,1.23,25890685,0
+IFRX.US,D,20251110,000000,1.77,1.84,1.4,1.58,83568017,0
+IFRX.US,D,20251111,000000,1.66,1.94,1.54,1.65,17563096,0
+IFRX.US,D,20251112,000000,1.71,1.85,1.43,1.46,7007812,0
+IFRX.US,D,20251113,000000,1.42,1.52,1.25,1.27,5168466,0
+IFRX.US,D,20251114,000000,1.32,1.413,1.28,1.35,1490800,0
+IFRX.US,D,20251117,000000,1.36,1.38,1.24,1.24,1673974,0
+IFRX.US,D,20251118,000000,1.28,1.31,1.24,1.27,982723,0
+IFRX.US,D,20251119,000000,1.28,1.301,1.19,1.26,1064704,0
+IFRX.US,D,20251120,000000,1.26,1.31,1.13,1.15,1321682,0
+IFRX.US,D,20251121,000000,1.19,1.2,1.1,1.18,928637,0
+IFRX.US,D,20251124,000000,1.17,1.22,1.1386,1.2,450020,0
+IFRX.US,D,20251125,000000,1.21,1.2299,1.17,1.18,527796,0
+IFRX.US,D,20251126,000000,1.17,1.22,1.15,1.19,524616,0
+IFRX.US,D,20251128,000000,1.19,1.28,1.19,1.26,611409,0
+IFRX.US,D,20251201,000000,1.24,1.2472,1.13,1.16,868776,0
+IFRX.US,D,20251202,000000,1.15,1.17,0.994,0.9941,1348754,0
+IFRX.US,D,20251203,000000,1,1.04,0.920101,1.02,2265543,0
+IFRX.US,D,20251204,000000,1,1.11,0.99,1.1,827822,0
+IFRX.US,D,20251205,000000,1.05,1.12,1.05,1.06,483865,0
+IFRX.US,D,20251208,000000,1.08,1.1,1.04,1.06,613848,0
+IFRX.US,D,20251209,000000,1.06,1.115,1.05,1.06,604230,0
+IFRX.US,D,20251210,000000,1.05,1.07,1.03,1.05,555524,0
+IFRX.US,D,20251211,000000,1.08,1.08,1,1.02,514813,0
+IFRX.US,D,20251212,000000,1.03,1.08,1.03,1.05,581751,0
+IFRX.US,D,20251215,000000,1.04,1.0485,0.9607,1,806879,0
+IFRX.US,D,20251216,000000,1,1.06,1,1.04,529166,0
+IFRX.US,D,20251217,000000,1.04,1.12,1.01,1.01,635704,0
+IFRX.US,D,20251218,000000,1.02,1.08,1.01,1.06,882483,0
+IFRX.US,D,20251219,000000,1.06,1.1584,1.026,1.11,808849,0
+IFRX.US,D,20251222,000000,1.1,1.155,1.1,1.12,588462,0
+IFRX.US,D,20251223,000000,1.11,1.15,1.08,1.08,445012,0
+IFRX.US,D,20251224,000000,1.08,1.15,1.07,1.14,307902,0
+IFRX.US,D,20251226,000000,1.12,1.135,1.08,1.1,515939,0
+IFRX.US,D,20251229,000000,1.09,1.098,1.005,1.02,831823,0
+IFRX.US,D,20251230,000000,0.99,1.05,0.99,1.02,1564733,0
+IFRX.US,D,20251231,000000,1.02,1.03,0.9921,1.01,595574,0
+IFRX.US,D,20260102,000000,1.03,1.1199,1.02,1.09,690731,0
+IFRX.US,D,20260105,000000,1.09,1.16,1.08,1.14,503595,0
+IFRX.US,D,20260106,000000,1.15,1.18,1.105,1.17,632452,0
+IFRX.US,D,20260107,000000,1.19,1.22,1.16,1.2,396857,0
+IFRX.US,D,20260108,000000,1.21,1.22,1.09,1.09,409133,0
+IFRX.US,D,20260109,000000,1.11,1.14,1.04,1.04,715112,0
+IFRX.US,D,20260112,000000,1.07,1.09,0.999,1.02,739288,0
+IFRX.US,D,20260113,000000,1.02,1.04,0.9966,1,667683,0
+IFRX.US,D,20260114,000000,1,1.095,1,1.07,687358,0
+IFRX.US,D,20260115,000000,1.07,1.09,1,1,525278,0
+IFRX.US,D,20260116,000000,1.01,1.06,1,1,490634,0
+IFRX.US,D,20260120,000000,1,1.01,0.9312,0.989,1148960,0
+IFRX.US,D,20260121,000000,0.99,1.018,0.9581,1,320923,0
+IFRX.US,D,20260122,000000,1.01,1.07,0.99,1.03,441490,0
+IFRX.US,D,20260123,000000,1.01,1.03,0.9778,1.01,908732,0
+IFRX.US,D,20260126,000000,1,1.01,0.931,0.931,662490,0
+IFRX.US,D,20260127,000000,0.96,1,0.9251,0.9667,700986,0
+IFRX.US,D,20260128,000000,0.9621,0.9775,0.89,0.9109,987460,0
+IFRX.US,D,20260129,000000,0.9164,0.9611,0.8801,0.9227,603186,0
+IFRX.US,D,20260130,000000,0.9,0.9412,0.8812,0.8821,255670,0
+IFRX.US,D,20260202,000000,0.88,1.005,0.8704,0.974,636898,0
+IFRX.US,D,20260203,000000,0.98,0.99,0.8634,0.88,402516,0
+IFRX.US,D,20260204,000000,0.88,0.9611,0.8103,0.84,583460,0
+IFRX.US,D,20260205,000000,0.85,0.89,0.7984,0.8254,684731,0
+IFRX.US,D,20260206,000000,0.8449,0.9,0.8263,0.8949,638597,0
+IFRX.US,D,20260209,000000,0.8305,0.8787,0.82,0.8576,406774,0
+IFRX.US,D,20260210,000000,0.85,0.8749,0.84,0.8449,175839,0
+IFRX.US,D,20260211,000000,0.8462,0.853,0.814,0.8509,176462,0
+IFRX.US,D,20260212,000000,0.8366,0.8455,0.8215,0.8313,109141,0
+IFRX.US,D,20260213,000000,0.8349,0.872051,0.8349,0.8598,106700,0
+IFRX.US,D,20260217,000000,0.8799,0.88,0.8402,0.8493,135442,0
+IFRX.US,D,20260218,000000,0.868,0.8899,0.85071,0.8798,140932,0